1609722000000|2021-01-04 01:00:00|4283.1|4277.1|4295.6|4289.6|4298.1|4292.1|4283.1|4277.1|132
1609722010000|2021-01-04 01:00:10|4295.3|4289.3|4293.1|4287.1|4295.3|4289.3|4292.6|4286.6|30
1609722020000|2021-01-04 01:00:20|4293.6|4287.6|4308.1|4302.1|4308.1|4302.1|4293.6|4287.6|43
1609722030000|2021-01-04 01:00:30|4308.4|4302.4|4304.6|4298.6|4308.4|4302.4|4304.6|4298.6|37
1609722040000|2021-01-04 01:00:40|4304.4|4298.4|4302.2|4296.2|4304.4|4298.4|4300.9|4294.9|29
1609722050000|2021-01-04 01:00:50|4301|4295|4300|4294|4302.5|4296.5|4300|4294|12
1609722060000|2021-01-04 01:01:00|4299.5|4293.5|4293.6|4287.6|4299.5|4293.5|4293.6|4287.6|46
1609722070000|2021-01-04 01:01:10|4293.4|4287.4|4293.9|4287.9|4294.1|4288.1|4290.4|4284.4|30
1609722080000|2021-01-04 01:01:20|4293.6|4287.6|4289.2|4283.2|4295.6|4289.6|4288.7|4282.7|38
1609722090000|2021-01-04 01:01:30|4289.6|4283.6|4291.7|4285.7|4293.3|4287.3|4289.2|4283.2|50
1609722100000|2021-01-04 01:01:40|4291.6|4285.6|4290.7|4284.7|4291.6|4285.6|4289.6|4283.6|23
1609722110000|2021-01-04 01:01:50|4290.9|4284.9|4294.4|4288.4|4294.9|4288.9|4290.9|4284.9|11
1609722120000|2021-01-04 01:02:00|4295.2|4289.2|4294.5|4288.5|4295.5|4289.5|4293|4287|24
1609722130000|2021-01-04 01:02:10|4294|4288|4290.6|4284.6|4294|4288|4290.6|4284.6|16
1609722140000|2021-01-04 01:02:20|4290.7|4284.7|4297|4291|4297|4291|4290.6|4284.6|58
1609722150000|2021-01-04 01:02:30|4297.5|4291.5|4294.5|4288.5|4297.5|4291.5|4294.5|4288.5|17
1609722160000|2021-01-04 01:02:40|4295|4289|4295|4289|4295.4|4289.4|4294.5|4288.5|9
1609722170000|2021-01-04 01:02:50|4294.7|4288.7|4293|4287|4294.7|4288.7|4291|4285|16
1609722180000|2021-01-04 01:03:00|4292|4286|4295.4|4289.4|4295.5|4289.5|4291|4285|23
1609722190000|2021-01-04 01:03:10|4295.2|4289.2|4296.4|4290.4|4297|4291|4294.4|4288.4|5
1609722200000|2021-01-04 01:03:20|4296.2|4290.2|4294.9|4288.9|4296.4|4290.4|4293.9|4287.9|2
1609722210000|2021-01-04 01:03:30|4294.4|4288.4|4299|4293|4299|4293|4294.2|4288.2|15
1609722220000|2021-01-04 01:03:40|4298.7|4292.7|4297.4|4291.4|4299|4293|4297.2|4291.2|6
1609722230000|2021-01-04 01:03:50|4297.5|4291.5|4291.9|4285.9|4298.2|4292.2|4290.9|4284.9|23
1609722240000|2021-01-04 01:04:00|4292.2|4286.2|4291.9|4285.9|4292.2|4286.2|4290.9|4284.9|11
1609722250000|2021-01-04 01:04:10|4292|4286|4298.2|4292.2|4298.2|4292.2|4292|4286|28
1609722260000|2021-01-04 01:04:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4295|4289|27
1609722270000|2021-01-04 01:04:30|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|5
1609722280000|2021-01-04 01:04:40|4297|4291|4295|4289|4297.2|4291.2|4295|4289|3
1609722290000|2021-01-04 01:04:50|4295.2|4289.2|4296.7|4290.7|4296.7|4290.7|4294.2|4288.2|11
1609722300000|2021-01-04 01:05:00|4296.2|4290.2|4293|4287|4296.2|4290.2|4291.5|4285.5|32
1609722310000|2021-01-04 01:05:10|4292.9|4286.9|4294.2|4288.2|4294.2|4288.2|4291.7|4285.7|17
1609722320000|2021-01-04 01:05:20|4294.4|4288.4|4292.7|4286.7|4295.4|4289.4|4292.2|4286.2|11
1609722330000|2021-01-04 01:05:30|4291.2|4285.2|4291|4285|4292|4286|4290.9|4284.9|34
1609722340000|2021-01-04 01:05:40|4291.4|4285.4|4292|4286|4292.2|4286.2|4291.4|4285.4|1
1609722350000|2021-01-04 01:05:50|4291.5|4285.5|4291.4|4285.4|4292|4286|4291.2|4285.2|5
1609722360000|2021-01-04 01:06:00|4291.7|4285.7|4294.7|4288.7|4294.7|4288.7|4291.7|4285.7|18
1609722370000|2021-01-04 01:06:10|4294.4|4288.4|4292.2|4286.2|4294.4|4288.4|4291.7|4285.7|3
1609722380000|2021-01-04 01:06:20|4292.6|4286.6|4293.2|4287.2|4293.7|4287.7|4292.6|4286.6|1
1609722390000|2021-01-04 01:06:30|4293.7|4287.7|4296.2|4290.2|4296.2|4290.2|4293.7|4287.7|5
1609722400000|2021-01-04 01:06:40|4295.1|4289.1|4296.2|4290.2|4296.2|4290.2|4295.1|4289.1|8
1609722410000|2021-01-04 01:06:50|4295.9|4289.9|4300.7|4294.7|4300.7|4294.7|4295.6|4289.6|17
1609722420000|2021-01-04 01:07:00|4301.1|4295.1|4303.2|4297.2|4303.2|4297.2|4301.1|4295.1|11
1609722430000|2021-01-04 01:07:10|4302.6|4296.6|4301.2|4295.2|4302.7|4296.7|4301.2|4295.2|25
1609722440000|2021-01-04 01:07:20|4300.7|4294.7|4301.2|4295.2|4302.7|4296.7|4300.7|4294.7|27
1609722450000|2021-01-04 01:07:30|4301.7|4295.7|4304.9|4298.9|4305.4|4299.4|4301.7|4295.7|33
1609722460000|2021-01-04 01:07:40|4305.2|4299.2|4303.9|4297.9|4305.4|4299.4|4303.9|4297.9|7
1609722470000|2021-01-04 01:07:50|4303.6|4297.6|4302.1|4296.1|4303.6|4297.6|4302.1|4296.1|4
1609722480000|2021-01-04 01:08:00|4303.1|4297.1|4303.6|4297.6|4304.1|4298.1|4303.1|4297.1|5
1609722490000|2021-01-04 01:08:10|4303.2|4297.2|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|1
1609722500000|2021-01-04 01:08:20|4302.6|4296.6|4302.6|4296.6|4304.1|4298.1|4302.6|4296.6|14
1609722510000|2021-01-04 01:08:30|4302.4|4296.4|4302.7|4296.7|4303.2|4297.2|4301.7|4295.7|8
1609722520000|2021-01-04 01:08:40|4303.1|4297.1|4302.1|4296.1|4303.1|4297.1|4302.1|4296.1|3
1609722530000|2021-01-04 01:08:50|4302.6|4296.6|4305.9|4299.9|4306.4|4300.4|4302.6|4296.6|29
1609722540000|2021-01-04 01:09:00|4306.1|4300.1|4305.9|4299.9|4307.4|4301.4|4305.4|4299.4|22
1609722550000|2021-01-04 01:09:10|4306.4|4300.4|4308.4|4302.4|4308.4|4302.4|4306.4|4300.4|6
1609722560000|2021-01-04 01:09:20|4308.7|4302.7|4308.1|4302.1|4309.4|4303.4|4306.9|4300.9|20
1609722570000|2021-01-04 01:09:30|4307.7|4301.7|4307.6|4301.6|4308.1|4302.1|4306.6|4300.6|6
1609722580000|2021-01-04 01:09:40|4308.1|4302.1|4309.1|4303.1|4309.2|4303.2|4307.6|4301.6|29
1609722590000|2021-01-04 01:09:50|4309.4|4303.4|4308.1|4302.1|4309.6|4303.6|4307.6|4301.6|24
1609722600000|2021-01-04 01:10:00|4309.1|4303.1|4311.9|4305.9|4312.9|4306.9|4308.4|4302.4|30
1609722610000|2021-01-04 01:10:10|4312.2|4306.2|4312.9|4306.9|4312.9|4306.9|4311.4|4305.4|10
1609722620000|2021-01-04 01:10:20|4312.7|4306.7|4310.9|4304.9|4312.9|4306.9|4309.1|4303.1|12
1609722630000|2021-01-04 01:10:30|4310.7|4304.7|4309.1|4303.1|4310.7|4304.7|4308.6|4302.6|9
1609722640000|2021-01-04 01:10:40|4309.2|4303.2|4310.4|4304.4|4310.4|4304.4|4308.6|4302.6|10
1609722650000|2021-01-04 01:10:50|4310.6|4304.6|4311.1|4305.1|4311.4|4305.4|4310.1|4304.1|6
1609722660000|2021-01-04 01:11:00|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4310.1|4304.1|12
1609722670000|2021-01-04 01:11:10|4312.6|4306.6|4313.6|4307.6|4313.6|4307.6|4312.2|4306.2|14
1609722680000|2021-01-04 01:11:20|4313.7|4307.7|4313.6|4307.6|4314.6|4308.6|4313.6|4307.6|3
1609722690000|2021-01-04 01:11:30|4313.2|4307.2|4312.1|4306.1|4313.2|4307.2|4311.9|4305.9|9
1609722700000|2021-01-04 01:11:40|4312.4|4306.4|4311.6|4305.6|4312.9|4306.9|4311.6|4305.6|3
1609722710000|2021-01-04 01:11:50|4312.2|4306.2|4310.1|4304.1|4312.4|4306.4|4310.1|4304.1|28
1609722720000|2021-01-04 01:12:00|4310.2|4304.2|4311.6|4305.6|4312.2|4306.2|4310.2|4304.2|7
1609722730000|2021-01-04 01:12:10|4311.2|4305.2|4310.6|4304.6|4311.6|4305.6|4310.1|4304.1|8
1609722740000|2021-01-04 01:12:20|4310.7|4304.7|4310.1|4304.1|4312.1|4306.1|4310.1|4304.1|23
1609722750000|2021-01-04 01:12:30|4309.7|4303.7|4308.1|4302.1|4309.7|4303.7|4307.4|4301.4|11
1609722760000|2021-01-04 01:12:40|4307.9|4301.9|4309.4|4303.4|4309.4|4303.4|4307.1|4301.1|4
1609722770000|2021-01-04 01:12:50|4309.1|4303.1|4309.9|4303.9|4310.6|4304.6|4309.1|4303.1|6
1609722780000|2021-01-04 01:13:00|4309.7|4303.7|4307.4|4301.4|4310.4|4304.4|4307.4|4301.4|17
1609722790000|2021-01-04 01:13:10|4307.7|4301.7|4307.9|4301.9|4308.9|4302.9|4307.7|4301.7|5
1609722800000|2021-01-04 01:13:20|4308.2|4302.2|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|4
1609722810000|2021-01-04 01:13:30|4308.1|4302.1|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|4
1609722820000|2021-01-04 01:13:40|4308.2|4302.2|4304.9|4298.9|4308.2|4302.2|4304.4|4298.4|79
1609722830000|2021-01-04 01:13:50|4303.9|4297.9|4303.4|4297.4|4304.9|4298.9|4302.9|4296.9|25
1609722840000|2021-01-04 01:14:00|4304.4|4298.4|4305.9|4299.9|4306.7|4300.7|4304.1|4298.1|3
1609722850000|2021-01-04 01:14:10|4306.4|4300.4|4307.9|4301.9|4307.9|4301.9|4306.4|4300.4|4
1609722860000|2021-01-04 01:14:20|4307.7|4301.7|4307.4|4301.4|4307.7|4301.7|4307.4|4301.4|1
1609722870000|2021-01-04 01:14:30|4307.6|4301.6|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|6
1609722880000|2021-01-04 01:14:40|4307.7|4301.7|4308.4|4302.4|4308.9|4302.9|4307.4|4301.4|4
1609722890000|2021-01-04 01:14:50|4308.6|4302.6|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|4
1609722900000|2021-01-04 01:15:00|4308.7|4302.7|4312.9|4306.9|4312.9|4306.9|4308.7|4302.7|48
1609722910000|2021-01-04 01:15:10|4313.4|4307.4|4311.9|4305.9|4313.9|4307.9|4311.9|4305.9|22
1609722920000|2021-01-04 01:15:20|4311.6|4305.6|4310.4|4304.4|4311.9|4305.9|4309.9|4303.9|1
1609722930000|2021-01-04 01:15:30|4311.4|4305.4|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|10
1609722940000|2021-01-04 01:15:40|4311.6|4305.6|4312.4|4306.4|4312.9|4306.9|4311.6|4305.6|5
1609722950000|2021-01-04 01:15:50|4312.2|4306.2|4311.4|4305.4|4312.2|4306.2|4311.4|4305.4|1
1609722960000|2021-01-04 01:16:00|4312.4|4306.4|4311.4|4305.4|4312.4|4306.4|4310.9|4304.9|9
1609722970000|2021-01-04 01:16:10|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|3
1609722980000|2021-01-04 01:16:20|4311.7|4305.7|4310.4|4304.4|4311.9|4305.9|4310.4|4304.4|11
1609722990000|2021-01-04 01:16:30|4310.2|4304.2|4311.9|4305.9|4311.9|4305.9|4310.2|4304.2|2
1609723000000|2021-01-04 01:16:40|||||||||1
1609723010000|2021-01-04 01:16:50|4311.7|4305.7|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|4
1609723020000|2021-01-04 01:17:00|4311.4|4305.4|4309.4|4303.4|4311.9|4305.9|4308.9|4302.9|65
1609723030000|2021-01-04 01:17:10|4310.1|4304.1|4311.4|4305.4|4311.9|4305.9|4310.1|4304.1|22
1609723040000|2021-01-04 01:17:20|4311.2|4305.2|4310.4|4304.4|4311.4|4305.4|4310.1|4304.1|5
1609723050000|2021-01-04 01:17:30|4309.9|4303.9|4308.4|4302.4|4310.4|4304.4|4308.4|4302.4|13
1609723060000|2021-01-04 01:17:40|4308.1|4302.1|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1609723070000|2021-01-04 01:17:50|4308.7|4302.7|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|3
1609723080000|2021-01-04 01:18:00|4306.9|4300.9|4308.9|4302.9|4309.9|4303.9|4305.9|4299.9|77
1609723090000|2021-01-04 01:18:10|4308.4|4302.4|4307.7|4301.7|4308.4|4302.4|4306.4|4300.4|13
1609723100000|2021-01-04 01:18:20|4307.9|4301.9|4306.1|4300.1|4307.9|4301.9|4305.9|4299.9|11
1609723110000|2021-01-04 01:18:30|4306.4|4300.4|4306.4|4300.4|4307.7|4301.7|4306.4|4300.4|23
1609723120000|2021-01-04 01:18:40|4306.6|4300.6|4307.4|4301.4|4307.9|4301.9|4306.6|4300.6|4
1609723130000|2021-01-04 01:18:50|4307.1|4301.1|4306.4|4300.4|4307.9|4301.9|4305.9|4299.9|9
1609723140000|2021-01-04 01:19:00|4306.7|4300.7|4306.9|4300.9|4307.4|4301.4|4306.7|4300.7|2
1609723150000|2021-01-04 01:19:10|4306.4|4300.4|4303.9|4297.9|4306.4|4300.4|4303.9|4297.9|14
1609723160000|2021-01-04 01:19:20|4303.6|4297.6|4304.2|4298.2|4304.2|4298.2|4302.9|4296.9|19
1609723170000|2021-01-04 01:19:30|4303.8|4297.8|4301.4|4295.4|4303.8|4297.8|4299.9|4293.9|36
1609723180000|2021-01-04 01:19:40|4301.2|4295.2|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|0
1609723190000|2021-01-04 01:19:50|4301.2|4295.2|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|1
1609723200000|2021-01-04 01:20:00|4301.4|4295.4|4298.7|4292.7|4301.4|4295.4|4298.4|4292.4|49
1609723210000|2021-01-04 01:20:10|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4297.9|4291.9|25
1609723220000|2021-01-04 01:20:20|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|2
1609723230000|2021-01-04 01:20:30|4298.9|4292.9|4299.9|4293.9|4299.9|4293.9|4297.9|4291.9|22
1609723240000|2021-01-04 01:20:40|4300.2|4294.2|4297.9|4291.9|4301.1|4295.1|4297.9|4291.9|6
1609723250000|2021-01-04 01:20:50|4298.4|4292.4|4298.9|4292.9|4299.4|4293.4|4297.9|4291.9|7
1609723260000|2021-01-04 01:21:00|4298.6|4292.6|4298.4|4292.4|4299.9|4293.9|4297.9|4291.9|42
1609723270000|2021-01-04 01:21:10|4298.6|4292.6|4298.4|4292.4|4299.9|4293.9|4297.9|4291.9|9
1609723280000|2021-01-04 01:21:20|4298.1|4292.1|4298.1|4292.1|4298.6|4292.6|4297.9|4291.9|7
1609723290000|2021-01-04 01:21:30|4298.4|4292.4|4296.7|4290.7|4299.1|4293.1|4296.7|4290.7|15
1609723300000|2021-01-04 01:21:40|4297.1|4291.1|4296.9|4290.9|4298.2|4292.2|4296.2|4290.2|13
1609723310000|2021-01-04 01:21:50|4296.4|4290.4|4297.9|4291.9|4297.9|4291.9|4296.2|4290.2|5
1609723320000|2021-01-04 01:22:00|4298.4|4292.4|4300.7|4294.7|4302.4|4296.4|4298.4|4292.4|17
1609723330000|2021-01-04 01:22:10|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|2
1609723340000|2021-01-04 01:22:20|4301.7|4295.7|4300.7|4294.7|4301.7|4295.7|4300.7|4294.7|9
1609723350000|2021-01-04 01:22:30|4301.7|4295.7|4302.7|4296.7|4302.7|4296.7|4299.7|4293.7|15
1609723360000|2021-01-04 01:22:40|4302.9|4296.9|4303.2|4297.2|4303.7|4297.7|4302.7|4296.7|7
1609723370000|2021-01-04 01:22:50|4303.1|4297.1|4302.2|4296.2|4303.1|4297.1|4301.2|4295.2|6
1609723380000|2021-01-04 01:23:00|4302.6|4296.6|4302.2|4296.2|4302.7|4296.7|4301.2|4295.2|11
1609723390000|2021-01-04 01:23:10|4302.6|4296.6|4303.7|4297.7|4303.7|4297.7|4302.6|4296.6|0
1609723400000|2021-01-04 01:23:20|4303.6|4297.6|4304.7|4298.7|4305.7|4299.7|4303.2|4297.2|28
1609723410000|2021-01-04 01:23:30|4305.1|4299.1|4304.7|4298.7|4306.2|4300.2|4304.7|4298.7|7
1609723430000|2021-01-04 01:23:50|4305.1|4299.1|4305.2|4299.2|4306.2|4300.2|4304.7|4298.7|18
1609723440000|2021-01-04 01:24:00|4304.9|4298.9|4306.2|4300.2|4306.2|4300.2|4304.7|4298.7|0
1609723450000|2021-01-04 01:24:10|4306.4|4300.4|4306.2|4300.2|4306.7|4300.7|4305.7|4299.7|3
1609723460000|2021-01-04 01:24:20|4306.4|4300.4|4306.7|4300.7|4306.9|4300.9|4306.4|4300.4|2
1609723470000|2021-01-04 01:24:30|4306.9|4300.9|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1609723480000|2021-01-04 01:24:40|4307.1|4301.1|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|1
1609723490000|2021-01-04 01:24:50|4307.4|4301.4|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|0
1609723500000|2021-01-04 01:25:00|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4307.7|4301.7|10
1609723510000|2021-01-04 01:25:10|4308.1|4302.1|4307.2|4301.2|4308.1|4302.1|4307.2|4301.2|0
1609723520000|2021-01-04 01:25:20|4306.9|4300.9|4306.2|4300.2|4306.9|4300.9|4306.2|4300.2|1
1609723530000|2021-01-04 01:25:30|4306.1|4300.1|4304.2|4298.2|4306.1|4300.1|4304.2|4298.2|1
1609723540000|2021-01-04 01:25:40|4303.9|4297.9|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|1
1609723550000|2021-01-04 01:25:50|4304.6|4298.6|4305.7|4299.7|4305.7|4299.7|4304.6|4298.6|1
1609723560000|2021-01-04 01:26:00|4305.9|4299.9|4306.7|4300.7|4306.7|4300.7|4305.9|4299.9|1
1609723570000|2021-01-04 01:26:10|4306.9|4300.9|4306.7|4300.7|4307.6|4301.6|4305.7|4299.7|7
1609723580000|2021-01-04 01:26:20|4306.6|4300.6|4306.2|4300.2|4306.6|4300.6|4306.2|4300.2|5
1609723590000|2021-01-04 01:26:30|4307.2|4301.2|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|2
1609723600000|2021-01-04 01:26:40|4307.1|4301.1|4307.7|4301.7|4307.7|4301.7|4306.7|4300.7|1
1609723610000|2021-01-04 01:26:50|4307.6|4301.6|4306.7|4300.7|4307.7|4301.7|4306.7|4300.7|0
1609723620000|2021-01-04 01:27:00|4306.9|4300.9|4308.7|4302.7|4308.7|4302.7|4306.9|4300.9|0
1609723630000|2021-01-04 01:27:10|4308.6|4302.6|4308.2|4302.2|4308.6|4302.6|4307.7|4301.7|5
1609723640000|2021-01-04 01:27:20|4307.7|4301.7|4307.7|4301.7|4308.1|4302.1|4306.7|4300.7|3
1609723650000|2021-01-04 01:27:30|4307.6|4301.6|4306.2|4300.2|4307.7|4301.7|4306.2|4300.2|2
1609723660000|2021-01-04 01:27:40|4305.9|4299.9|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|0
1609723670000|2021-01-04 01:27:50|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4
1609723680000|2021-01-04 01:28:00|4305.2|4299.2|4306.2|4300.2|4306.7|4300.7|4304.7|4298.7|0
1609723690000|2021-01-04 01:28:10|4306.1|4300.1|4304.7|4298.7|4306.1|4300.1|4304.2|4298.2|8
1609723700000|2021-01-04 01:28:20|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1609723710000|2021-01-04 01:28:30|4304.9|4298.9|4304.2|4298.2|4305.2|4299.2|4304.2|4298.2|0
1609723720000|2021-01-04 01:28:40|4304.6|4298.6|4304.7|4298.7|4304.7|4298.7|4304.6|4298.6|0
1609723730000|2021-01-04 01:28:50|4305.1|4299.1|4304.7|4298.7|4305.1|4299.1|4304.7|4298.7|0
1609723740000|2021-01-04 01:29:00|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|2
1609723750000|2021-01-04 01:29:10|4305.6|4299.6|4304.6|4298.6|4306.7|4300.7|4304.6|4298.6|1
1609723760000|2021-01-04 01:29:20|4304.2|4298.2|4303.2|4297.2|4304.2|4298.2|4302.6|4296.6|19
1609723770000|2021-01-04 01:29:30|4303.4|4297.4|4303.7|4297.7|4304.2|4298.2|4303.2|4297.2|1
1609723780000|2021-01-04 01:29:40|4303.6|4297.6|4302.6|4296.6|4303.7|4297.7|4302.6|4296.6|0
1609723790000|2021-01-04 01:29:50|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|2
1609723800000|2021-01-04 01:30:00|4304.6|4298.6|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|5
1609723820000|2021-01-04 01:30:20|4304.5|4298.5|4305.9|4299.9|4305.9|4299.9|4304.5|4298.5|1
1609723830000|2021-01-04 01:30:30|4306.2|4300.2|4304.2|4298.2|4306.2|4300.2|4304.2|4298.2|7
1609723840000|2021-01-04 01:30:40|4304.6|4298.6|4304.6|4298.6|4305.2|4299.2|4304.6|4298.6|2
1609723850000|2021-01-04 01:30:50|4305.1|4299.1|4305.7|4299.7|4305.7|4299.7|4304.6|4298.6|0
1609723860000|2021-01-04 01:31:00|4305.4|4299.4|4306.9|4300.9|4306.9|4300.9|4304.9|4298.9|1
1609723870000|2021-01-04 01:31:10|4307.2|4301.2|4305.9|4299.9|4307.4|4301.4|4305.4|4299.4|5
1609723880000|2021-01-04 01:31:20|4305.7|4299.7|4307.4|4301.4|4307.4|4301.4|4305.7|4299.7|2
1609723890000|2021-01-04 01:31:30|4307.6|4301.6|4309.7|4303.7|4310.2|4304.2|4307.6|4301.6|36
1609723900000|2021-01-04 01:31:40|4309.2|4303.2|4308.6|4302.6|4309.2|4303.2|4308.6|4302.6|7
1609723910000|2021-01-04 01:31:50|4308.1|4302.1|4311.6|4305.6|4311.6|4305.6|4307.6|4301.6|24
1609723920000|2021-01-04 01:32:00|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|18
1609723930000|2021-01-04 01:32:10|4311.9|4305.9|4310.2|4304.2|4311.9|4305.9|4310.2|4304.2|26
1609723940000|2021-01-04 01:32:20|4310.5|4304.5|4311.2|4305.2|4311.2|4305.2|4310.5|4304.5|10
1609723950000|2021-01-04 01:32:30|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1609723960000|2021-01-04 01:32:40|4313.7|4307.7|4313.2|4307.2|4315|4309|4313.2|4307.2|17
1609723970000|2021-01-04 01:32:50|4314.9|4308.9|4312.7|4306.7|4314.9|4308.9|4312.7|4306.7|31
1609723980000|2021-01-04 01:33:00|4312.4|4306.4|4313.2|4307.2|4313.7|4307.7|4312.2|4306.2|1
1609723990000|2021-01-04 01:33:10|4313.5|4307.5|4312.7|4306.7|4313.7|4307.7|4312.7|4306.7|7
1609724000000|2021-01-04 01:33:20|4313|4307|4312.7|4306.7|4313.2|4307.2|4312.7|4306.7|0
1609724010000|2021-01-04 01:33:30|4313.2|4307.2|4313.2|4307.2|4313.5|4307.5|4312.7|4306.7|3
1609724020000|2021-01-04 01:33:40|4313.4|4307.4|4313.7|4307.7|4313.7|4307.7|4313.2|4307.2|5
1609724030000|2021-01-04 01:33:50|4313.5|4307.5|4313.7|4307.7|4313.7|4307.7|4313.5|4307.5|0
1609724040000|2021-01-04 01:34:00|4313.4|4307.4|4310.7|4304.7|4313.4|4307.4|4310.7|4304.7|31
1609724050000|2021-01-04 01:34:10|4310.5|4304.5|4310.7|4304.7|4310.7|4304.7|4310.5|4304.5|3
1609724060000|2021-01-04 01:34:20|4310.2|4304.2|4310|4304|4310.2|4304.2|4310|4304|2
1609724070000|2021-01-04 01:34:30|4309.9|4303.9|4309.5|4303.5|4309.9|4303.9|4309.5|4303.5|0
1609724080000|2021-01-04 01:34:40|4310.5|4304.5|4311|4305|4311.5|4305.5|4310.5|4304.5|7
1609724090000|2021-01-04 01:34:50|4310.9|4304.9|4310|4304|4310.9|4304.9|4310|4304|1
1609724100000|2021-01-04 01:35:00|4310.4|4304.4|4310.5|4304.5|4311|4305|4310.4|4304.4|5
1609724110000|2021-01-04 01:35:10|4311.2|4305.2|4311|4305|4311.9|4305.9|4310.5|4304.5|7
1609724130000|2021-01-04 01:35:30|4311.4|4305.4|4312|4306|4312|4306|4311.4|4305.4|0
1609724150000|2021-01-04 01:35:50|4311.7|4305.7|4311|4305|4311.7|4305.7|4311|4305|0
1609724160000|2021-01-04 01:36:00|4311.2|4305.2|4312.5|4306.5|4312.5|4306.5|4311.2|4305.2|0
1609724170000|2021-01-04 01:36:10|4312.7|4306.7|4311|4305|4313|4307|4311|4305|6
1609724190000|2021-01-04 01:36:30|4310.7|4304.7|4309.5|4303.5|4310.7|4304.7|4309.5|4303.5|0
1609724200000|2021-01-04 01:36:40|4308.5|4302.5|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|4
1609724210000|2021-01-04 01:36:50|4309.7|4303.7|4309.7|4303.7|4310.2|4304.2|4309.2|4303.2|11
1609724220000|2021-01-04 01:37:00|4310.2|4304.2|4310.7|4304.7|4311.2|4305.2|4310.2|4304.2|2
1609724230000|2021-01-04 01:37:10|4310.2|4304.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|17
1609724240000|2021-01-04 01:37:20|4309|4303|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|2
1609724250000|2021-01-04 01:37:30|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.2|4303.2|0
1609724260000|2021-01-04 01:37:40|4309.4|4303.4|4309.2|4303.2|4309.4|4303.4|4309.2|4303.2|3
1609724270000|2021-01-04 01:37:50|4309.5|4303.5|4310.7|4304.7|4310.7|4304.7|4309.5|4303.5|1
1609724280000|2021-01-04 01:38:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4309.4|4303.4|13
1609724290000|2021-01-04 01:38:10|4309.9|4303.9|4310.2|4304.2|4310.7|4304.7|4308.5|4302.5|15
1609724300000|2021-01-04 01:38:20|4309.7|4303.7|4310.7|4304.7|4310.7|4304.7|4309.7|4303.7|0
1609724310000|2021-01-04 01:38:30|4310.9|4304.9|4311.2|4305.2|4311.2|4305.2|4310.9|4304.9|0
1609724320000|2021-01-04 01:38:40|4311.4|4305.4|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|1
1609724340000|2021-01-04 01:39:00|4312|4306|4312|4306|4313|4307|4312|4306|15
1609724350000|2021-01-04 01:39:10|4312.2|4306.2|4312|4306|4312.5|4306.5|4312|4306|0
1609724360000|2021-01-04 01:39:20|4312.2|4306.2|4312.5|4306.5|4312.5|4306.5|4312.2|4306.2|0
1609724380000|2021-01-04 01:39:40|4312.4|4306.4|4312|4306|4312.4|4306.4|4311.5|4305.5|5
1609724390000|2021-01-04 01:39:50|||||||||3
1609724400000|2021-01-04 01:40:00|4312.2|4306.2|4312.5|4306.5|4312.5|4306.5|4312.2|4306.2|1
1609724410000|2021-01-04 01:40:10|4312.7|4306.7|4311.5|4305.5|4313|4307|4311.5|4305.5|2
1609724420000|2021-01-04 01:40:20|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|0
1609724430000|2021-01-04 01:40:30|4312.2|4306.2|4313|4307|4313|4307|4312|4306|0
1609724440000|2021-01-04 01:40:40|4312.7|4306.7|4313|4307|4313|4307|4312.5|4306.5|2
1609724450000|2021-01-04 01:40:50|4313.4|4307.4|4313.5|4307.5|4313.5|4307.5|4313.4|4307.4|0
1609724460000|2021-01-04 01:41:00|4313.2|4307.2|4313.5|4307.5|4313.5|4307.5|4313|4307|8
1609724470000|2021-01-04 01:41:10|4313|4307|4312|4306|4313|4307|4311.5|4305.5|10
1609724480000|2021-01-04 01:41:20|4313|4307|4313.5|4307.5|4314.5|4308.5|4313|4307|18
1609724490000|2021-01-04 01:41:30|4311.5|4305.5|4312.5|4306.5|4312.5|4306.5|4311.5|4305.5|9
1609724500000|2021-01-04 01:41:40|4312.4|4306.4|4310.7|4304.7|4312.4|4306.4|4310.7|4304.7|6
1609724510000|2021-01-04 01:41:50|4310.9|4304.9|4312.2|4306.2|4312.2|4306.2|4310.9|4304.9|9
1609724520000|2021-01-04 01:42:00|4312.5|4306.5|4313.7|4307.7|4313.7|4307.7|4312.5|4306.5|6
1609724530000|2021-01-04 01:42:10|4313.4|4307.4|4312.7|4306.7|4313.4|4307.4|4312.7|4306.7|2
1609724540000|2021-01-04 01:42:20|4313|4307|4313.2|4307.2|4313.2|4307.2|4313|4307|1
1609724550000|2021-01-04 01:42:30|4313|4307|4312.9|4306.9|4313.4|4307.4|4311.9|4305.9|19
1609724560000|2021-01-04 01:42:40|4312.5|4306.5|4313.5|4307.5|4313.5|4307.5|4311.9|4305.9|2
1609724570000|2021-01-04 01:42:50|4313.9|4307.9|4315|4309|4315|4309|4313.9|4307.9|6
1609724580000|2021-01-04 01:43:00|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314|4308|1
1609724590000|2021-01-04 01:43:10|4314.4|4308.4|4314|4308|4314.5|4308.5|4314|4308|6
1609724600000|2021-01-04 01:43:20|4313.7|4307.7|4312|4306|4313.7|4307.7|4312|4306|6
1609724620000|2021-01-04 01:43:40|4311.7|4305.7|4314|4308|4314|4308|4311|4305|65
1609724630000|2021-01-04 01:43:50|4313.9|4307.9|4314|4308|4314|4308|4313.9|4307.9|1
1609724640000|2021-01-04 01:44:00|4314.4|4308.4|4314.5|4308.5|4314.5|4308.5|4314|4308|3
1609724650000|2021-01-04 01:44:10|4315|4309|4313|4307|4315|4309|4313|4307|6
1609724660000|2021-01-04 01:44:20|4313.2|4307.2|4313|4307|4313.5|4307.5|4313|4307|4
1609724670000|2021-01-04 01:44:30|4312.7|4306.7|4313.5|4307.5|4313.5|4307.5|4312|4306|4
1609724680000|2021-01-04 01:44:40|4313.9|4307.9|4314.5|4308.5|4314.5|4308.5|4313.5|4307.5|5
1609724690000|2021-01-04 01:44:50|4315|4309|4315|4309|4315|4309|4315|4309|1
1609724700000|2021-01-04 01:45:00|4315.2|4309.2|4314.5|4308.5|4315.2|4309.2|4314|4308|3
1609724710000|2021-01-04 01:45:10|4314.4|4308.4|4314.5|4308.5|4314.5|4308.5|4314|4308|1
1609724720000|2021-01-04 01:45:20|4314.4|4308.4|4314|4308|4314.4|4308.4|4313|4307|21
1609724730000|2021-01-04 01:45:30|4313.7|4307.7|4314|4308|4314|4308|4313.5|4307.5|2
1609724740000|2021-01-04 01:45:40|4314.4|4308.4|4314.4|4308.4|4314.5|4308.5|4314|4308|2
1609724750000|2021-01-04 01:45:50|4314.5|4308.5|4313.4|4307.4|4315|4309|4313.4|4307.4|4
1609724760000|2021-01-04 01:46:00|4313.5|4307.5|4313|4307|4314|4308|4313|4307|4
1609724770000|2021-01-04 01:46:10|4312.9|4306.9|4313|4307|4313|4307|4312.5|4306.5|4
1609724780000|2021-01-04 01:46:20|4312.7|4306.7|4311.2|4305.2|4312.7|4306.7|4311|4305|6
1609724790000|2021-01-04 01:46:30|4311|4305|4310.5|4304.5|4311.5|4305.5|4310.5|4304.5|2
1609724800000|2021-01-04 01:46:40|4311|4305|4312.5|4306.5|4312.5|4306.5|4311|4305|5
1609724810000|2021-01-04 01:46:50|4312.2|4306.2|4311.5|4305.5|4312.2|4306.2|4311.5|4305.5|2
1609724820000|2021-01-04 01:47:00|4311.7|4305.7|4311.2|4305.2|4312|4306|4310.8|4304.8|3
1609724830000|2021-01-04 01:47:10|4311.5|4305.5|4311.3|4305.3|4311.5|4305.5|4311.3|4305.3|1
1609724840000|2021-01-04 01:47:20|4311.2|4305.2|4311.4|4305.4|4312|4306|4311|4305|5
1609724850000|2021-01-04 01:47:30|4311|4305|4310.5|4304.5|4311.4|4305.4|4310.5|4304.5|5
1609724860000|2021-01-04 01:47:40|4310.4|4304.4|4309.2|4303.2|4310.4|4304.4|4308.7|4302.7|4
1609724870000|2021-01-04 01:47:50|4308.8|4302.8|4308.5|4302.5|4309|4303|4308.5|4302.5|0
1609724880000|2021-01-04 01:48:00|4309.2|4303.2|4308.5|4302.5|4309.2|4303.2|4308.5|4302.5|1
1609724890000|2021-01-04 01:48:10|4309.2|4303.2|4309|4303|4309.2|4303.2|4308.5|4302.5|8
1609724900000|2021-01-04 01:48:20|4309.2|4303.2|4311|4305|4311|4305|4309.2|4303.2|8
1609724910000|2021-01-04 01:48:30|4310.7|4304.7|4311|4305|4311|4305|4310|4304|0
1609724920000|2021-01-04 01:48:40|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|9
1609724940000|2021-01-04 01:49:00|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|2
1609724950000|2021-01-04 01:49:10|4310.7|4304.7|4311.5|4305.5|4311.5|4305.5|4310.7|4304.7|2
1609724960000|2021-01-04 01:49:20|4311.7|4305.7|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1609724970000|2021-01-04 01:49:30|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|0
1609724980000|2021-01-04 01:49:40|4311.9|4305.9|4311|4305|4311.9|4305.9|4311|4305|8
1609724990000|2021-01-04 01:49:50|4310.7|4304.7|4312.5|4306.5|4312.5|4306.5|4310.4|4304.4|6
1609725000000|2021-01-04 01:50:00|4314|4308|4315.5|4309.5|4315.5|4309.5|4314|4308|11
1609725010000|2021-01-04 01:50:10|4315.4|4309.4|4316|4310|4316.4|4310.4|4315|4309|6
1609725020000|2021-01-04 01:50:20|4315.7|4309.7|4315|4309|4315.7|4309.7|4314.5|4308.5|4
1609725030000|2021-01-04 01:50:30|4315.5|4309.5|4315|4309|4316|4310|4314.5|4308.5|7
1609725040000|2021-01-04 01:50:40|4314.7|4308.7|4314.5|4308.5|4314.7|4308.7|4314.5|4308.5|0
1609725050000|2021-01-04 01:50:50|4314.2|4308.2|4314.5|4308.5|4314.5|4308.5|4314|4308|5
1609725060000|2021-01-04 01:51:00|4314.7|4308.7|4316.5|4310.5|4316.5|4310.5|4314.7|4308.7|1
1609725070000|2021-01-04 01:51:10|4316.9|4310.9|4317|4311|4317|4311|4316.5|4310.5|46
1609725080000|2021-01-04 01:51:20|4316.9|4310.9|4316|4310|4316.9|4310.9|4316|4310|3
1609725090000|2021-01-04 01:51:30|4316.2|4310.2|4316|4310|4316.5|4310.5|4316|4310|2
1609725100000|2021-01-04 01:51:40|4316.2|4310.2|4316.5|4310.5|4317|4311|4316.2|4310.2|1
1609725110000|2021-01-04 01:51:50|4316.7|4310.7|4315|4309|4317.5|4311.5|4315|4309|1
1609725120000|2021-01-04 01:52:00|4315.4|4309.4|4315.5|4309.5|4316.5|4310.5|4315.4|4309.4|3
1609725130000|2021-01-04 01:52:10|4315.2|4309.2|4315|4309|4315.5|4309.5|4315|4309|0
1609725140000|2021-01-04 01:52:20|4315.2|4309.2|4316|4310|4316.5|4310.5|4315.2|4309.2|4
1609725150000|2021-01-04 01:52:30|4315.9|4309.9|4315.5|4309.5|4315.9|4309.9|4315.5|4309.5|0
1609725160000|2021-01-04 01:52:40|4316|4310|4315.5|4309.5|4316|4310|4315|4309|2
1609725170000|2021-01-04 01:52:50|4315.2|4309.2|4315|4309|4316|4310|4315|4309|12
1609725180000|2021-01-04 01:53:00|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|4
1609725190000|2021-01-04 01:53:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4
1609725200000|2021-01-04 01:53:20|4313.5|4307.5|4313.7|4307.7|4313.7|4307.7|4313.2|4307.2|0
1609725210000|2021-01-04 01:53:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|3
1609725240000|2021-01-04 01:54:00|4314.3|4308.3|4314.3|4308.3|4314.8|4308.8|4313.8|4307.8|2
1609725250000|2021-01-04 01:54:10|4314|4308|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|1
1609725260000|2021-01-04 01:54:20|4314|4308|4313.8|4307.8|4314.3|4308.3|4313.3|4307.3|13
1609725270000|2021-01-04 01:54:30|4314|4308|4313.8|4307.8|4314|4308|4313.8|4307.8|0
1609725280000|2021-01-04 01:54:40|4314|4308|4314.3|4308.3|4314.8|4308.8|4314|4308|3
1609725290000|2021-01-04 01:54:50|4314|4308|4314.3|4308.3|4314.3|4308.3|4313.8|4307.8|1
1609725300000|2021-01-04 01:55:00|4313.8|4307.8|4315.3|4309.3|4315.3|4309.3|4313.8|4307.8|1
1609725310000|2021-01-04 01:55:10|4315.2|4309.2|4314.8|4308.8|4315.2|4309.2|4314.8|4308.8|0
1609725320000|2021-01-04 01:55:20|4315|4309|4315.7|4309.7|4315.8|4309.8|4315|4309|8
1609725330000|2021-01-04 01:55:30|4315.8|4309.8|4315.7|4309.7|4315.8|4309.8|4314.7|4308.7|10
1609725340000|2021-01-04 01:55:40|4315.8|4309.8|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|0
1609725350000|2021-01-04 01:55:50|4315.7|4309.7|4316.3|4310.3|4316.3|4310.3|4315.3|4309.3|0
1609725360000|2021-01-04 01:56:00|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4315.7|4309.7|2
1609725370000|2021-01-04 01:56:10|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4315.7|4309.7|4
1609725380000|2021-01-04 01:56:20|4316.8|4310.8|4316.8|4310.8|4317.5|4311.5|4316.8|4310.8|0
1609725390000|2021-01-04 01:56:30|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|1
1609725400000|2021-01-04 01:56:40|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|3
1609725410000|2021-01-04 01:56:50|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|0
1609725420000|2021-01-04 01:57:00|4316.7|4310.7|4317.8|4311.8|4317.8|4311.8|4316.7|4310.7|2
1609725430000|2021-01-04 01:57:10|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|13
1609725440000|2021-01-04 01:57:20|4317.2|4311.2|4316.8|4310.8|4317.2|4311.2|4316.7|4310.7|0
1609725450000|2021-01-04 01:57:30|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4315.3|4309.3|3
1609725460000|2021-01-04 01:57:40|4315.2|4309.2|4313.7|4307.7|4315.2|4309.2|4313.7|4307.7|0
1609725470000|2021-01-04 01:57:50|4312.8|4306.8|4313.3|4307.3|4313.5|4307.5|4312.8|4306.8|1
1609725480000|2021-01-04 01:58:00|4313.7|4307.7|4313.3|4307.3|4313.7|4307.7|4313.3|4307.3|2
1609725490000|2021-01-04 01:58:10|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|20
1609725500000|2021-01-04 01:58:20|4312.2|4306.2|4312.7|4306.7|4312.8|4306.8|4312.2|4306.2|0
1609725510000|2021-01-04 01:58:30|4313.3|4307.3|4311.8|4305.8|4313.3|4307.3|4311.8|4305.8|14
1609725520000|2021-01-04 01:58:40|4312.2|4306.2|4312.3|4306.3|4312.3|4306.3|4312.2|4306.2|0
1609725530000|2021-01-04 01:58:50|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1609725540000|2021-01-04 01:59:00|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4311.7|4305.7|9
1609725550000|2021-01-04 01:59:10|4312.3|4306.3|4313.2|4307.2|4313.2|4307.2|4312.3|4306.3|3
1609725560000|2021-01-04 01:59:20|4312.8|4306.8|4311.7|4305.7|4312.8|4306.8|4311.7|4305.7|0
1609725570000|2021-01-04 01:59:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|6
1609725580000|2021-01-04 01:59:40|4310.8|4304.8|4311.7|4305.7|4311.7|4305.7|4310.8|4304.8|6
1609725600000|2021-01-04 02:00:00|4311.2|4305.2|4311.7|4305.7|4312.7|4306.7|4311.2|4305.2|21
1609725610000|2021-01-04 02:00:10|4312|4306|4312.2|4306.2|4312.5|4306.5|4311.7|4305.7|3
1609725620000|2021-01-04 02:00:20|4312|4306|4311.7|4305.7|4312|4306|4311.7|4305.7|0
1609725630000|2021-01-04 02:00:30|4311.8|4305.8|4311.2|4305.2|4311.8|4305.8|4311.2|4305.2|3
1609725650000|2021-01-04 02:00:50|4311.5|4305.5|4310.7|4304.7|4311.5|4305.5|4310.7|4304.7|2
1609725660000|2021-01-04 02:01:00|4310.3|4304.3|4311.5|4305.5|4311.5|4305.5|4310.2|4304.2|19
1609725670000|2021-01-04 02:01:10|4311.7|4305.7|4311.5|4305.5|4312|4306|4310.7|4304.7|15
1609725680000|2021-01-04 02:01:20|4311.7|4305.7|4311.5|4305.5|4312.2|4306.2|4311.5|4305.5|0
1609725690000|2021-01-04 02:01:30|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.5|4305.5|2
1609725700000|2021-01-04 02:01:40|4311.8|4305.8|4311.5|4305.5|4311.8|4305.8|4311.2|4305.2|0
1609725710000|2021-01-04 02:01:50|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1609725720000|2021-01-04 02:02:00|4311.8|4305.8|4312.5|4306.5|4313|4307|4311.5|4305.5|10
1609725730000|2021-01-04 02:02:10|4311.5|4305.5|4311.2|4305.2|4311.5|4305.5|4311.2|4305.2|5
1609725740000|2021-01-04 02:02:20|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1609725750000|2021-01-04 02:02:30|4311.7|4305.7|4311.5|4305.5|4312|4306|4311.5|4305.5|2
1609725760000|2021-01-04 02:02:40|4311.7|4305.7|4313|4307|4313.2|4307.2|4311.7|4305.7|3
1609725770000|2021-01-04 02:02:50|4312.8|4306.8|4313|4307|4313.1|4307.1|4312.5|4306.5|0
1609725780000|2021-01-04 02:03:00|4313.1|4307.1|4313|4307|4313.5|4307.5|4313|4307|4
1609725790000|2021-01-04 02:03:10|4313.1|4307.1|4313.5|4307.5|4313.5|4307.5|4313|4307|0
1609725800000|2021-01-04 02:03:20|4314.5|4308.5|4315|4309|4315.5|4309.5|4314.5|4308.5|8
1609725810000|2021-01-04 02:03:30|4315.3|4309.3|4316|4310|4316.5|4310.5|4315.3|4309.3|6
1609725820000|2021-01-04 02:03:40|4316.1|4310.1|4316.5|4310.5|4316.5|4310.5|4316.1|4310.1|3
1609725830000|2021-01-04 02:03:50|4316|4310|4314.5|4308.5|4316|4310|4314.5|4308.5|0
1609725840000|2021-01-04 02:04:00|4314.6|4308.6|4315|4309|4315.5|4309.5|4314.6|4308.6|7
1609725860000|2021-01-04 02:04:20|4314|4308|4314|4308|4314.5|4308.5|4314|4308|2
1609725870000|2021-01-04 02:04:30|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|1
1609725880000|2021-01-04 02:04:40|4313.6|4307.6|4313|4307|4313.6|4307.6|4312.5|4306.5|5
1609725890000|2021-01-04 02:04:50|4313.1|4307.1|4314|4308|4314|4308|4313.1|4307.1|0
1609725900000|2021-01-04 02:05:00|4314.3|4308.3|4315|4309|4315|4309|4314.3|4308.3|1
1609725910000|2021-01-04 02:05:10|4315.1|4309.1|4314|4308|4315.5|4309.5|4314|4308|5
1609725920000|2021-01-04 02:05:20|4313.6|4307.6|4313.5|4307.5|4313.6|4307.6|4312.5|4306.5|6
1609725930000|2021-01-04 02:05:30|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|3
1609725940000|2021-01-04 02:05:40|4315.5|4309.5|4315.5|4309.5|4316|4310|4315.5|4309.5|1
1609725950000|2021-01-04 02:05:50|4315.6|4309.6|4316|4310|4316|4310|4315.6|4309.6|0
1609725960000|2021-01-04 02:06:00|4316.3|4310.3|4316|4310|4316.5|4310.5|4315.5|4309.5|1
1609725970000|2021-01-04 02:06:10|4315.6|4309.6|4316|4310|4316.5|4310.5|4315.5|4309.5|1
1609725980000|2021-01-04 02:06:20|4315.6|4309.6|4315.5|4309.5|4315.6|4309.6|4315.5|4309.5|0
1609725990000|2021-01-04 02:06:30|4316|4310|4316.5|4310.5|4316.5|4310.5|4316|4310|1
1609726000000|2021-01-04 02:06:40|4316.6|4310.6|4316|4310|4317|4311|4316|4310|5
1609726010000|2021-01-04 02:06:50|4316.1|4310.1|4317|4311|4317|4311|4316.1|4310.1|12
1609726020000|2021-01-04 02:07:00|4318|4312|4318|4312|4318|4312|4318|4312|2
1609726030000|2021-01-04 02:07:10|4318.5|4312.5|4318|4312|4318.5|4312.5|4318|4312|3
1609726040000|2021-01-04 02:07:20|4317.6|4311.6|4317.5|4311.5|4318|4312|4317.5|4311.5|0
1609726050000|2021-01-04 02:07:30|4318|4312|4317|4311|4318.3|4312.3|4317|4311|2
1609726070000|2021-01-04 02:07:50|4317.3|4311.3|4317.5|4311.5|4317.5|4311.5|4317|4311|1
1609726080000|2021-01-04 02:08:00|4318.5|4312.5|4319|4313|4319.5|4313.5|4318|4312|12
1609726090000|2021-01-04 02:08:10|4318.5|4312.5|4320.5|4314.5|4320.5|4314.5|4318.5|4312.5|26
1609726100000|2021-01-04 02:08:20|4319.8|4313.8|4319|4313|4320|4314|4319|4313|8
1609726110000|2021-01-04 02:08:30|4318.6|4312.6|4318.5|4312.5|4319|4313|4318.5|4312.5|3
1609726120000|2021-01-04 02:08:40|4318.8|4312.8|4320|4314|4320.5|4314.5|4318.5|4312.5|3
1609726130000|2021-01-04 02:08:50|4319.6|4313.6|4319.5|4313.5|4319.6|4313.6|4319|4313|1
1609726140000|2021-01-04 02:09:00|4319.8|4313.8|4321|4315|4321.5|4315.5|4319.8|4313.8|14
1609726150000|2021-01-04 02:09:10|4320.6|4314.6|4320|4314|4320.6|4314.6|4319.5|4313.5|1
1609726160000|2021-01-04 02:09:20|4320.5|4314.5|4321.5|4315.5|4321.5|4315.5|4320.5|4314.5|7
1609726170000|2021-01-04 02:09:30|4321.2|4315.2|4322.8|4316.8|4323.3|4317.3|4320.5|4314.5|40
1609726180000|2021-01-04 02:09:40|4323|4317|4323.3|4317.3|4323.6|4317.6|4323|4317|4
1609726190000|2021-01-04 02:09:50|4323|4317|4322.8|4316.8|4323.3|4317.3|4322.6|4316.6|0
1609726200000|2021-01-04 02:10:00|4323.3|4317.3|4322.3|4316.3|4323.6|4317.6|4322.3|4316.3|5
1609726210000|2021-01-04 02:10:10|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4320.8|4314.8|10
1609726220000|2021-01-04 02:10:20|4323|4317|4323.6|4317.6|4324.1|4318.1|4323|4317|7
1609726230000|2021-01-04 02:10:30|4323.1|4317.1|4323.5|4317.5|4323.6|4317.6|4322.6|4316.6|6
1609726240000|2021-01-04 02:10:40|4323.1|4317.1|4323.5|4317.5|4323.5|4317.5|4323.1|4317.1|2
1609726250000|2021-01-04 02:10:50|4323.1|4317.1|4323.6|4317.6|4324.1|4318.1|4322.6|4316.6|2
1609726260000|2021-01-04 02:11:00|4324.5|4318.5|4324.6|4318.6|4325.1|4319.1|4323.8|4317.8|38
1609726270000|2021-01-04 02:11:10|4324.8|4318.8|4323.6|4317.6|4325.1|4319.1|4323.6|4317.6|3
1609726280000|2021-01-04 02:11:20|4323.8|4317.8|4324.1|4318.1|4324.1|4318.1|4323.8|4317.8|1
1609726290000|2021-01-04 02:11:30|4324|4318|4322.1|4316.1|4324|4318|4322|4316|11
1609726300000|2021-01-04 02:11:40|4322|4316|4323.5|4317.5|4324.5|4318.5|4322|4316|5
1609726310000|2021-01-04 02:11:50|4323.8|4317.8|4324.1|4318.1|4324.1|4318.1|4323.8|4317.8|0
1609726320000|2021-01-04 02:12:00|4324.5|4318.5|4323.1|4317.1|4324.5|4318.5|4323.1|4317.1|9
1609726330000|2021-01-04 02:12:10|4323.5|4317.5|4324.1|4318.1|4324.1|4318.1|4323.1|4317.1|10
1609726340000|2021-01-04 02:12:20|4323.8|4317.8|4323.6|4317.6|4323.8|4317.8|4323.6|4317.6|0
1609726350000|2021-01-04 02:12:30|4323.5|4317.5|4323.6|4317.6|4323.6|4317.6|4323.1|4317.1|3
1609726360000|2021-01-04 02:12:40|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|2
1609726370000|2021-01-04 02:12:50|4324.5|4318.5|4324.1|4318.1|4324.5|4318.5|4324.1|4318.1|0
1609726390000|2021-01-04 02:13:10|||||||||8
1609726410000|2021-01-04 02:13:30|4323.6|4317.6|4324.1|4318.1|4324.5|4318.5|4323.6|4317.6|2
1609726420000|2021-01-04 02:13:40|4324|4318|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|6
1609726430000|2021-01-04 02:13:50|4324.3|4318.3|4325.3|4319.3|4325.6|4319.6|4324.3|4318.3|2
1609726440000|2021-01-04 02:14:00|4325.1|4319.1|4327.1|4321.1|4327.1|4321.1|4325.1|4319.1|11
1609726450000|2021-01-04 02:14:10|||||||||5
1609726460000|2021-01-04 02:14:20|4326.8|4320.8|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|2
1609726470000|2021-01-04 02:14:30|4327.5|4321.5|4328.5|4322.5|4328.6|4322.6|4327.5|4321.5|5
1609726480000|2021-01-04 02:14:40|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|7
1609726490000|2021-01-04 02:14:50|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4
1609726500000|2021-01-04 02:15:00|4326.8|4320.8|4326.3|4320.3|4326.8|4320.8|4325.8|4319.8|10
1609726510000|2021-01-04 02:15:10|4326.6|4320.6|4326.3|4320.3|4326.6|4320.6|4326.3|4320.3|1
1609726520000|2021-01-04 02:15:20|4325.9|4319.9|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|1
1609726530000|2021-01-04 02:15:30|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|2
1609726550000|2021-01-04 02:15:50|||||||||5
1609726560000|2021-01-04 02:16:00|4325.3|4319.3|4324.6|4318.6|4325.6|4319.6|4324.6|4318.6|7
1609726570000|2021-01-04 02:16:10|4325|4319|4324.6|4318.6|4325.3|4319.3|4324.6|4318.6|0
1609726580000|2021-01-04 02:16:20|4325|4319|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|1
1609726590000|2021-01-04 02:16:30|4324.8|4318.8|4326.3|4320.3|4326.3|4320.3|4324.8|4318.8|3
1609726600000|2021-01-04 02:16:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|1
1609726610000|2021-01-04 02:16:50|4326.3|4320.3|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|2
1609726620000|2021-01-04 02:17:00|4326.6|4320.6|4328.1|4322.1|4328.1|4322.1|4326.6|4320.6|5
1609726630000|2021-01-04 02:17:10|4328|4322|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|7
1609726640000|2021-01-04 02:17:20|4328|4322|4328.1|4322.1|4328.1|4322.1|4328|4322|2
1609726650000|2021-01-04 02:17:30|4328.3|4322.3|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|2
1609726660000|2021-01-04 02:17:40|||||||||1
1609726670000|2021-01-04 02:17:50|4328.5|4322.5|4327.6|4321.6|4328.5|4322.5|4327.6|4321.6|2
1609726680000|2021-01-04 02:18:00|4327.8|4321.8|4326.6|4320.6|4328.1|4322.1|4326.6|4320.6|3
1609726690000|2021-01-04 02:18:10|||||||||1
1609726700000|2021-01-04 02:18:20|4326.3|4320.3|4326.1|4320.1|4326.3|4320.3|4325.6|4319.6|11
1609726710000|2021-01-04 02:18:30|4326|4320|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|0
1609726720000|2021-01-04 02:18:40|4326.3|4320.3|4325.6|4319.6|4326.3|4320.3|4325.6|4319.6|2
1609726730000|2021-01-04 02:18:50|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|6
1609726740000|2021-01-04 02:19:00|4325.1|4319.1|4326.6|4320.6|4326.6|4320.6|4325.1|4319.1|0
1609726750000|2021-01-04 02:19:10|4327|4321|4325.6|4319.6|4327.1|4321.1|4325.6|4319.6|1
1609726760000|2021-01-04 02:19:20|4325.8|4319.8|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|0
1609726770000|2021-01-04 02:19:30|4326|4320|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1609726780000|2021-01-04 02:19:40|4326|4320|4325.1|4319.1|4326|4320|4325.1|4319.1|2
1609726790000|2021-01-04 02:19:50|4324.8|4318.8|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|0
1609726800000|2021-01-04 02:20:00|||||||||2
1609726810000|2021-01-04 02:20:10|4324.5|4318.5|4324.1|4318.1|4324.5|4318.5|4323.6|4317.6|2
1609726820000|2021-01-04 02:20:20|4324|4318|4323.6|4317.6|4324|4318|4323.1|4317.1|4
1609726830000|2021-01-04 02:20:30|4323.8|4317.8|4324.3|4318.3|4324.6|4318.6|4323.6|4317.6|2
1609726840000|2021-01-04 02:20:40|4324.6|4318.6|4325.1|4319.1|4325.6|4319.6|4324.6|4318.6|3
1609726850000|2021-01-04 02:20:50|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|1
1609726860000|2021-01-04 02:21:00|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1609726870000|2021-01-04 02:21:10|4325.1|4319.1|4324.6|4318.6|4325.3|4319.3|4324.6|4318.6|0
1609726880000|2021-01-04 02:21:20|4323.6|4317.6|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|2
1609726890000|2021-01-04 02:21:30|4324|4318|4323.6|4317.6|4324.3|4318.3|4323.6|4317.6|0
1609726900000|2021-01-04 02:21:40|4324.3|4318.3|4324.1|4318.1|4324.3|4318.3|4324.1|4318.1|1
1609726910000|2021-01-04 02:21:50|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4
1609726920000|2021-01-04 02:22:00|4322.8|4316.8|4322.8|4316.8|4323.6|4317.6|4322.8|4316.8|7
1609726930000|2021-01-04 02:22:10|4322.9|4316.9|4322.3|4316.3|4322.9|4316.9|4322.3|4316.3|9
1609726940000|2021-01-04 02:22:20|4322.6|4316.6|4322.8|4316.8|4322.8|4316.8|4322.6|4316.6|1
1609726950000|2021-01-04 02:22:30|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|5
1609726960000|2021-01-04 02:22:40|4323.9|4317.9|4323.8|4317.8|4324.8|4318.8|4323.8|4317.8|4
1609726970000|2021-01-04 02:22:50|4323.9|4317.9|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|0
1609726980000|2021-01-04 02:23:00|||||||||1
1609727010000|2021-01-04 02:23:30|4322.8|4316.8|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|8
1609727020000|2021-01-04 02:23:40|4323.4|4317.4|4323.8|4317.8|4323.8|4317.8|4323.4|4317.4|0
1609727030000|2021-01-04 02:23:50|4324.1|4318.1|4325.3|4319.3|4325.3|4319.3|4324.1|4318.1|0
1609727040000|2021-01-04 02:24:00|4324.9|4318.9|4324.8|4318.8|4324.9|4318.9|4324.8|4318.8|0
1609727050000|2021-01-04 02:24:10|4324.9|4318.9|4325.3|4319.3|4325.3|4319.3|4324.9|4318.9|1
1609727060000|2021-01-04 02:24:20|4325.6|4319.6|4326.3|4320.3|4326.3|4320.3|4325.6|4319.6|4
1609727070000|2021-01-04 02:24:30|4325.9|4319.9|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|5
1609727080000|2021-01-04 02:24:40|4326.4|4320.4|4327.3|4321.3|4327.3|4321.3|4326.3|4320.3|3
1609727090000|2021-01-04 02:24:50|4326.9|4320.9|4327.8|4321.8|4327.8|4321.8|4326.8|4320.8|2
1609727100000|2021-01-04 02:25:00|4327.9|4321.9|4327.3|4321.3|4328.3|4322.3|4326.8|4320.8|3
1609727110000|2021-01-04 02:25:10|4326.9|4320.9|4327.3|4321.3|4327.6|4321.6|4326.8|4320.8|6
1609727130000|2021-01-04 02:25:30|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1609727140000|2021-01-04 02:25:40|4327.3|4321.3|4327.3|4321.3|4327.6|4321.6|4327.1|4321.1|2
1609727150000|2021-01-04 02:25:50|4327.1|4321.1|4328.6|4322.6|4328.6|4322.6|4327.1|4321.1|1
1609727160000|2021-01-04 02:26:00|4328.8|4322.8|4330.3|4324.3|4330.3|4324.3|4328.6|4322.6|17
1609727170000|2021-01-04 02:26:10|4330.1|4324.1|4330.8|4324.8|4331.4|4325.4|4329.8|4323.8|13
1609727180000|2021-01-04 02:26:20|4330.9|4324.9|4330.4|4324.4|4330.9|4324.9|4330.4|4324.4|1
1609727200000|2021-01-04 02:26:40|4330.9|4324.9|4329.9|4323.9|4330.9|4324.9|4329.9|4323.9|1
1609727210000|2021-01-04 02:26:50|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|1
1609727220000|2021-01-04 02:27:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.3|4324.3|2
1609727230000|2021-01-04 02:27:10|4330.1|4324.1|4330.9|4324.9|4330.9|4324.9|4329.9|4323.9|5
1609727240000|2021-01-04 02:27:20|4329.9|4323.9|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|2
1609727250000|2021-01-04 02:27:30|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|2
1609727260000|2021-01-04 02:27:40|4328.9|4322.9|4329.4|4323.4|4329.6|4323.6|4328.9|4322.9|2
1609727270000|2021-01-04 02:27:50|4329.3|4323.3|4328.9|4322.9|4329.3|4323.3|4328.9|4322.9|0
1609727280000|2021-01-04 02:28:00|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|7
1609727290000|2021-01-04 02:28:10|4330.3|4324.3|4330.4|4324.4|4330.4|4324.4|4330.3|4324.3|0
1609727300000|2021-01-04 02:28:20|4330.8|4324.8|4331.6|4325.6|4331.6|4325.6|4330.8|4324.8|5
1609727310000|2021-01-04 02:28:30|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|13
1609727320000|2021-01-04 02:28:40|4332.4|4326.4|4331.6|4325.6|4332.4|4326.4|4331.6|4325.6|4
1609727330000|2021-01-04 02:28:50|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|4
1609727340000|2021-01-04 02:29:00|4332.1|4326.1|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|1
1609727350000|2021-01-04 02:29:10|4332.1|4326.1|4333.9|4327.9|4333.9|4327.9|4332.1|4326.1|6
1609727360000|2021-01-04 02:29:20|4333.4|4327.4|4333.4|4327.4|4333.9|4327.9|4333.1|4327.1|3
1609727370000|2021-01-04 02:29:30|4333.1|4327.1|4333.8|4327.8|4333.9|4327.9|4332.9|4326.9|0
1609727380000|2021-01-04 02:29:40|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|13
1609727390000|2021-01-04 02:29:50|4334.4|4328.4|4333.4|4327.4|4334.8|4328.8|4333.4|4327.4|5
1609727400000|2021-01-04 02:30:00|4333.8|4327.8|4334.4|4328.4|4335.8|4329.8|4333.8|4327.8|4
1609727410000|2021-01-04 02:30:10|4334.8|4328.8|4337.4|4331.4|4337.4|4331.4|4334.8|4328.8|19
1609727420000|2021-01-04 02:30:20|4337.1|4331.1|4336.4|4330.4|4337.3|4331.3|4336.4|4330.4|6
1609727430000|2021-01-04 02:30:30|4336.8|4330.8|4337.4|4331.4|4337.8|4331.8|4336.8|4330.8|1
1609727440000|2021-01-04 02:30:40|4337.8|4331.8|4337.4|4331.4|4337.9|4331.9|4336.9|4330.9|5
1609727450000|2021-01-04 02:30:50|4338.9|4332.9|4338.4|4332.4|4339.8|4333.8|4337.9|4331.9|9
1609727460000|2021-01-04 02:31:00|4338.1|4332.1|4337.1|4331.1|4338.1|4332.1|4336.8|4330.8|3
1609727470000|2021-01-04 02:31:10|4337.4|4331.4|4336.9|4330.9|4337.4|4331.4|4336.9|4330.9|0
1609727480000|2021-01-04 02:31:20|4336.8|4330.8|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|1
1609727490000|2021-01-04 02:31:30|4336.6|4330.6|4335.9|4329.9|4336.6|4330.6|4335.9|4329.9|8
1609727500000|2021-01-04 02:31:40|||||||||1
1609727510000|2021-01-04 02:31:50|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|6
1609727520000|2021-01-04 02:32:00|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|1
1609727530000|2021-01-04 02:32:10|4335.2|4329.2|4334.1|4328.1|4335.6|4329.6|4334.1|4328.1|15
1609727540000|2021-01-04 02:32:20|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|4
1609727550000|2021-01-04 02:32:30|4332.6|4326.6|4332.1|4326.1|4333.1|4327.1|4332.1|4326.1|10
1609727560000|2021-01-04 02:32:40|4331.6|4325.6|4333.9|4327.9|4334.1|4328.1|4331.6|4325.6|11
1609727570000|2021-01-04 02:32:50|4334.1|4328.1|4335.6|4329.6|4336.1|4330.1|4334.1|4328.1|2
1609727580000|2021-01-04 02:33:00|4335.9|4329.9|4335.6|4329.6|4337.9|4331.9|4335.6|4329.6|21
1609727590000|2021-01-04 02:33:10|4335.9|4329.9|4337.6|4331.6|4337.9|4331.9|4335.9|4329.9|4
1609727600000|2021-01-04 02:33:20|4337.2|4331.2|4339.6|4333.6|4339.9|4333.9|4336.9|4330.9|9
1609727610000|2021-01-04 02:33:30|4341.4|4335.4|4340.9|4334.9|4342.9|4336.9|4340.4|4334.4|30
1609727620000|2021-01-04 02:33:40|4341.3|4335.3|4340.3|4334.3|4341.4|4335.4|4338.9|4332.9|12
1609727630000|2021-01-04 02:33:50|4340.4|4334.4|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|1
1609727640000|2021-01-04 02:34:00|4339.9|4333.9|4337.9|4331.9|4339.9|4333.9|4337.4|4331.4|8
1609727650000|2021-01-04 02:34:10|4338.4|4332.4|4337.9|4331.9|4338.9|4332.9|4337.9|4331.9|11
1609727660000|2021-01-04 02:34:20|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1609727670000|2021-01-04 02:34:30|4339.4|4333.4|4338.6|4332.6|4339.4|4333.4|4338.4|4332.4|2
1609727680000|2021-01-04 02:34:40|4337.4|4331.4|4338.3|4332.3|4338.3|4332.3|4337.4|4331.4|2
1609727690000|2021-01-04 02:34:50|4338.9|4332.9|4340.4|4334.4|4340.4|4334.4|4338.9|4332.9|10
1609727700000|2021-01-04 02:35:00|4339.9|4333.9|4341.9|4335.9|4342.4|4336.4|4339.9|4333.9|8
1609727710000|2021-01-04 02:35:10|4341.6|4335.6|4340.4|4334.4|4341.6|4335.6|4340.4|4334.4|2
1609727720000|2021-01-04 02:35:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|8
1609727730000|2021-01-04 02:35:30|4340.1|4334.1|4340.9|4334.9|4341.4|4335.4|4340.1|4334.1|4
1609727740000|2021-01-04 02:35:40|4340.6|4334.6|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|2
1609727750000|2021-01-04 02:35:50|4339.6|4333.6|4338.4|4332.4|4339.6|4333.6|4338.4|4332.4|4
1609727760000|2021-01-04 02:36:00|4339.4|4333.4|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|4
1609727770000|2021-01-04 02:36:10|4340.6|4334.6|4339.4|4333.4|4340.9|4334.9|4339.4|4333.4|5
1609727780000|2021-01-04 02:36:20|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4338.9|4332.9|1
1609727790000|2021-01-04 02:36:30|4339.1|4333.1|4337.4|4331.4|4339.1|4333.1|4337.4|4331.4|5
1609727800000|2021-01-04 02:36:40|4336.9|4330.9|4337.4|4331.4|4337.4|4331.4|4335.4|4329.4|14
1609727810000|2021-01-04 02:36:50|4337.8|4331.8|4338.4|4332.4|4338.4|4332.4|4337.8|4331.8|1
1609727820000|2021-01-04 02:37:00|4337.9|4331.9|4336.8|4330.8|4337.9|4331.9|4336.8|4330.8|2
1609727830000|2021-01-04 02:37:10|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|5
1609727840000|2021-01-04 02:37:20|4335.7|4329.7|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|4
1609727850000|2021-01-04 02:37:30|4335.8|4329.8|4335.9|4329.9|4336.1|4330.1|4335.8|4329.8|0
1609727860000|2021-01-04 02:37:40|4336.3|4330.3|4337.4|4331.4|4338.9|4332.9|4336.3|4330.3|2
1609727870000|2021-01-04 02:37:50|4337.3|4331.3|4336.4|4330.4|4337.3|4331.3|4336.4|4330.4|6
1609727880000|2021-01-04 02:38:00|4335.9|4329.9|4339.4|4333.4|4339.4|4333.4|4334.4|4328.4|22
1609727890000|2021-01-04 02:38:10|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|2
1609727900000|2021-01-04 02:38:20|4339.9|4333.9|4340.4|4334.4|4340.9|4334.9|4339.9|4333.9|1
1609727910000|2021-01-04 02:38:30|4339.4|4333.4|4337.9|4331.9|4339.4|4333.4|4337.4|4331.4|8
1609727920000|2021-01-04 02:38:40|4338.1|4332.1|4338.4|4332.4|4339.4|4333.4|4337.9|4331.9|4
1609727930000|2021-01-04 02:38:50|4338.3|4332.3|4339.4|4333.4|4339.4|4333.4|4337.9|4331.9|14
1609727940000|2021-01-04 02:39:00|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4338.4|4332.4|6
1609727950000|2021-01-04 02:39:10|4339.1|4333.1|4340.4|4334.4|4341.4|4335.4|4339.1|4333.1|6
1609727960000|2021-01-04 02:39:20|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4339.9|4333.9|3
1609727970000|2021-01-04 02:39:30|4339.9|4333.9|4339.8|4333.8|4341.4|4335.4|4338.3|4332.3|14
1609727980000|2021-01-04 02:39:40|4339.4|4333.4|4338.3|4332.3|4339.4|4333.4|4338.3|4332.3|1
1609727990000|2021-01-04 02:39:50|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.3|4331.3|6
1609728000000|2021-01-04 02:40:00|4338.3|4332.3|4337.3|4331.3|4338.3|4332.3|4336.3|4330.3|7
1609728010000|2021-01-04 02:40:10|4337.1|4331.1|4336.3|4330.3|4337.1|4331.1|4335.9|4329.9|1
1609728020000|2021-01-04 02:40:20|4337.3|4331.3|4337.8|4331.8|4338.8|4332.8|4337.3|4331.3|9
1609728030000|2021-01-04 02:40:30|4338.1|4332.1|4338.3|4332.3|4338.3|4332.3|4337.9|4331.9|0
1609728040000|2021-01-04 02:40:40|4338.8|4332.8|4338.3|4332.3|4338.8|4332.8|4338.3|4332.3|7
1609728050000|2021-01-04 02:40:50|4338.8|4332.8|4338.3|4332.3|4338.8|4332.8|4338.3|4332.3|3
1609728060000|2021-01-04 02:41:00|4338.6|4332.6|4336.3|4330.3|4338.8|4332.8|4336.3|4330.3|5
1609728070000|2021-01-04 02:41:10|4336.4|4330.4|4337.3|4331.3|4337.3|4331.3|4336.1|4330.1|6
1609728080000|2021-01-04 02:41:20|4337.4|4331.4|4337.3|4331.3|4337.8|4331.8|4336.8|4330.8|4
1609728090000|2021-01-04 02:41:30|4337.6|4331.6|4339.8|4333.8|4339.8|4333.8|4337.3|4331.3|9
1609728100000|2021-01-04 02:41:40|4339.4|4333.4|4338.3|4332.3|4339.8|4333.8|4338.3|4332.3|2
1609728110000|2021-01-04 02:41:50|4338.8|4332.8|4337.9|4331.9|4339.9|4333.9|4337.9|4331.9|10
1609728120000|2021-01-04 02:42:00|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.4|4329.4|14
1609728130000|2021-01-04 02:42:10|4335.8|4329.8|4335.4|4329.4|4335.8|4329.8|4335.4|4329.4|0
1609728140000|2021-01-04 02:42:20|4335.8|4329.8|4337.4|4331.4|4337.6|4331.6|4335.4|4329.4|2
1609728150000|2021-01-04 02:42:30|4337.6|4331.6|4334.9|4328.9|4338.4|4332.4|4334.9|4328.9|26
1609728160000|2021-01-04 02:42:40|4334.6|4328.6|4333.9|4327.9|4335.4|4329.4|4333.9|4327.9|8
1609728170000|2021-01-04 02:42:50|4334.3|4328.3|4334.9|4328.9|4335.4|4329.4|4334.3|4328.3|1
1609728180000|2021-01-04 02:43:00|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4332.8|4326.8|19
1609728190000|2021-01-04 02:43:10|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|6
1609728200000|2021-01-04 02:43:20|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.4|4328.4|1
1609728210000|2021-01-04 02:43:30|4334.9|4328.9|4333.3|4327.3|4335.3|4329.3|4332.8|4326.8|13
1609728220000|2021-01-04 02:43:40|4332.9|4326.9|4331.8|4325.8|4332.9|4326.9|4331.3|4325.3|3
1609728230000|2021-01-04 02:43:50|4331.4|4325.4|4332.8|4326.8|4332.8|4326.8|4331.3|4325.3|5
1609728240000|2021-01-04 02:44:00|4332.7|4326.7|4332.2|4326.2|4332.7|4326.7|4331.7|4325.7|15
1609728250000|2021-01-04 02:44:10|4334.2|4328.2|4333.2|4327.2|4334.2|4328.2|4333.2|4327.2|10
1609728260000|2021-01-04 02:44:20|4334.2|4328.2|4333.6|4327.6|4334.2|4328.2|4333.1|4327.1|17
1609728270000|2021-01-04 02:44:30|4333.2|4327.2|4332.7|4326.7|4333.7|4327.7|4332.7|4326.7|2
1609728280000|2021-01-04 02:44:40|4333.1|4327.1|4332.7|4326.7|4333.7|4327.7|4332.7|4326.7|1
1609728290000|2021-01-04 02:44:50|4332.9|4326.9|4334.2|4328.2|4334.2|4328.2|4332.9|4326.9|1
1609728300000|2021-01-04 02:45:00|4333.6|4327.6|4334.7|4328.7|4335.2|4329.2|4333.6|4327.6|3
1609728310000|2021-01-04 02:45:10|4334.4|4328.4|4335.7|4329.7|4336.7|4330.7|4334.4|4328.4|9
1609728320000|2021-01-04 02:45:20|4335.9|4329.9|4339.6|4333.6|4340.4|4334.4|4335.7|4329.7|129
1609728330000|2021-01-04 02:45:30|4340.1|4334.1|4338.1|4332.1|4340.1|4334.1|4338.1|4332.1|57
1609728340000|2021-01-04 02:45:40|4337.6|4331.6|4339.1|4333.1|4340.1|4334.1|4337.1|4331.1|8
1609728350000|2021-01-04 02:45:50|4339.4|4333.4|4346.6|4340.6|4347.1|4341.1|4339.4|4333.4|38
1609728360000|2021-01-04 02:46:00|4346.4|4340.4|4347.6|4341.6|4350.6|4344.6|4345.9|4339.9|49
1609728370000|2021-01-04 02:46:10|4347.4|4341.4|4349.1|4343.1|4349.1|4343.1|4344.6|4338.6|20
1609728380000|2021-01-04 02:46:20|4348.1|4342.1|4351.1|4345.1|4354.1|4348.1|4346.6|4340.6|100
1609728390000|2021-01-04 02:46:30|4351.2|4345.2|4353.4|4347.4|4353.6|4347.6|4351.1|4345.1|9
1609728400000|2021-01-04 02:46:40|4355.6|4349.6|4352.1|4346.1|4355.6|4349.6|4351.1|4345.1|21
1609728410000|2021-01-04 02:46:50|4351.1|4345.1|4346.1|4340.1|4351.1|4345.1|4346.1|4340.1|16
1609728420000|2021-01-04 02:47:00|4346.2|4340.2|4344.6|4338.6|4346.6|4340.6|4342.6|4336.6|19
1609728430000|2021-01-04 02:47:10|4344.7|4338.7|4346.6|4340.6|4346.6|4340.6|4344.6|4338.6|9
1609728440000|2021-01-04 02:47:20|4346.1|4340.1|4343.1|4337.1|4347.6|4341.6|4343.1|4337.1|9
1609728450000|2021-01-04 02:47:30|4343.4|4337.4|4346.1|4340.1|4346.1|4340.1|4343.1|4337.1|3
1609728460000|2021-01-04 02:47:40|4345.7|4339.7|4342.1|4336.1|4345.7|4339.7|4341.1|4335.1|9
1609728470000|2021-01-04 02:47:50|4342.2|4336.2|4341.1|4335.1|4342.6|4336.6|4340.6|4334.6|3
1609728480000|2021-01-04 02:48:00|4341.4|4335.4|4340.9|4334.9|4341.6|4335.6|4340.1|4334.1|1
1609728490000|2021-01-04 02:48:10|4341.1|4335.1|4340.1|4334.1|4341.1|4335.1|4340.1|4334.1|14
1609728500000|2021-01-04 02:48:20|4339.6|4333.6|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|4
1609728510000|2021-01-04 02:48:30|4338.7|4332.7|4337.2|4331.2|4339.1|4333.1|4337.1|4331.1|3
1609728520000|2021-01-04 02:48:40|4337.6|4331.6|4336.1|4330.1|4338.1|4332.1|4336.1|4330.1|2
1609728530000|2021-01-04 02:48:50|4336.4|4330.4|4337.1|4331.1|4337.1|4331.1|4336.4|4330.4|1
1609728540000|2021-01-04 02:49:00|4337.2|4331.2|4339.1|4333.1|4339.1|4333.1|4337.2|4331.2|2
1609728550000|2021-01-04 02:49:10|4338.7|4332.7|4339.6|4333.6|4339.9|4333.9|4338.6|4332.6|10
1609728560000|2021-01-04 02:49:20|4338.7|4332.7|4339.6|4333.6|4340.1|4334.1|4338.6|4332.6|6
1609728570000|2021-01-04 02:49:30|4339.9|4333.9|4341.1|4335.1|4341.6|4335.6|4339.6|4333.6|2
1609728580000|2021-01-04 02:49:40|4341.4|4335.4|4342.4|4336.4|4343.4|4337.4|4341.4|4335.4|2
1609728590000|2021-01-04 02:49:50|4341.6|4335.6|4340.1|4334.1|4341.6|4335.6|4340.1|4334.1|1
1609728600000|2021-01-04 02:50:00|4339.7|4333.7|4341.1|4335.1|4341.6|4335.6|4339.7|4333.7|2
1609728610000|2021-01-04 02:50:10|4340.9|4334.9|4342.1|4336.1|4342.6|4336.6|4340.6|4334.6|0
1609728620000|2021-01-04 02:50:20|4342.2|4336.2|4342.1|4336.1|4342.6|4336.6|4341.6|4335.6|0
1609728630000|2021-01-04 02:50:30|4342.2|4336.2|4340.1|4334.1|4342.6|4336.6|4340.1|4334.1|0
1609728640000|2021-01-04 02:50:40|4340.4|4334.4|4341.1|4335.1|4342.1|4336.1|4340.4|4334.4|3
1609728650000|2021-01-04 02:50:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1609728660000|2021-01-04 02:51:00|4339.6|4333.6|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|16
1609728670000|2021-01-04 02:51:10|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|1
1609728680000|2021-01-04 02:51:20|4340.7|4334.7|4338.6|4332.6|4341.1|4335.1|4338.6|4332.6|6
1609728690000|2021-01-04 02:51:30|4338.7|4332.7|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|0
1609728700000|2021-01-04 02:51:40|4338.9|4332.9|4338.6|4332.6|4338.9|4332.9|4338.6|4332.6|0
1609728710000|2021-01-04 02:51:50|4340.1|4334.1|4338.6|4332.6|4341.1|4335.1|4338.6|4332.6|1
1609728720000|2021-01-04 02:52:00|4338.2|4332.2|4339.6|4333.6|4340.1|4334.1|4338.1|4332.1|31
1609728730000|2021-01-04 02:52:10|4339.1|4333.1|4341.1|4335.1|4341.1|4335.1|4339.1|4333.1|19
1609728740000|2021-01-04 02:52:20|4341.2|4335.2|4341.1|4335.1|4341.2|4335.2|4341.1|4335.1|1
1609728750000|2021-01-04 02:52:30|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|3
1609728760000|2021-01-04 02:52:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4341.6|4335.6|1
1609728770000|2021-01-04 02:52:50|4341.7|4335.7|4340.6|4334.6|4342.1|4336.1|4340.6|4334.6|0
1609728780000|2021-01-04 02:53:00|4341.1|4335.1|4342.6|4336.6|4342.6|4336.6|4341.1|4335.1|6
1609728790000|2021-01-04 02:53:10|4342.1|4336.1|4342.1|4336.1|4342.2|4336.2|4342.1|4336.1|3
1609728800000|2021-01-04 02:53:20|4342.2|4336.2|4344.1|4338.1|4344.6|4338.6|4342.1|4336.1|6
1609728810000|2021-01-04 02:53:30|4344.2|4338.2|4344.5|4338.5|4344.6|4338.6|4344.2|4338.2|4
1609728820000|2021-01-04 02:53:40|4345|4339|4343.5|4337.5|4345|4339|4342.7|4336.7|9
1609728830000|2021-01-04 02:53:50|4344|4338|4343.5|4337.5|4345.5|4339.5|4343.5|4337.5|2
1609728840000|2021-01-04 02:54:00|4343.7|4337.7|4345.5|4339.5|4345.5|4339.5|4343.7|4337.7|9
1609728850000|2021-01-04 02:54:10|4345.9|4339.9|4346.5|4340.5|4346.5|4340.5|4345.9|4339.9|2
1609728860000|2021-01-04 02:54:20|4345.5|4339.5|4345|4339|4345.5|4339.5|4344.5|4338.5|2
1609728870000|2021-01-04 02:54:30|4345.2|4339.2|4343.5|4337.5|4345.5|4339.5|4343.5|4337.5|4
1609728880000|2021-01-04 02:54:40|4343.9|4337.9|4344|4338|4344.5|4338.5|4343.9|4337.9|2
1609728890000|2021-01-04 02:54:50|4343.9|4337.9|4344|4338|4344|4338|4343.5|4337.5|1
1609728900000|2021-01-04 02:55:00|4343.7|4337.7|4344.2|4338.2|4344.5|4338.5|4343.5|4337.5|2
1609728910000|2021-01-04 02:55:10|4344|4338|4343.7|4337.7|4344.7|4338.7|4343.7|4337.7|1
1609728920000|2021-01-04 02:55:20|||||||||1
1609728930000|2021-01-04 02:55:30|4345|4339|4346.2|4340.2|4346.2|4340.2|4345|4339|7
1609728940000|2021-01-04 02:55:40|4346.4|4340.4|4346.7|4340.7|4347.2|4341.2|4346.4|4340.4|3
1609728950000|2021-01-04 02:55:50|4346.9|4340.9|4348.7|4342.7|4348.7|4342.7|4346.7|4340.7|4
1609728960000|2021-01-04 02:56:00|4347.7|4341.7|4347.2|4341.2|4348.2|4342.2|4346.7|4340.7|9
1609728970000|2021-01-04 02:56:10|4347|4341|4346.7|4340.7|4347|4341|4346.7|4340.7|0
1609728980000|2021-01-04 02:56:20|4347.2|4341.2|4347.7|4341.7|4348.2|4342.2|4347.2|4341.2|4
1609728990000|2021-01-04 02:56:30|4347.4|4341.4|4349.2|4343.2|4349.7|4343.7|4346.7|4340.7|13
1609729000000|2021-01-04 02:56:40|4349|4343|4350.2|4344.2|4350.2|4344.2|4348.7|4342.7|83
1609729010000|2021-01-04 02:56:50|4350.5|4344.5|4347.7|4341.7|4350.9|4344.9|4347.7|4341.7|13
1609729020000|2021-01-04 02:57:00|4348.2|4342.2|4349.7|4343.7|4350.2|4344.2|4348.2|4342.2|8
1609729030000|2021-01-04 02:57:10|4349.9|4343.9|4347.2|4341.2|4350.2|4344.2|4346.7|4340.7|10
1609729040000|2021-01-04 02:57:20|4347.5|4341.5|4344.5|4338.5|4348.7|4342.7|4344.5|4338.5|31
1609729050000|2021-01-04 02:57:30|4344.9|4338.9|4345.5|4339.5|4345.5|4339.5|4344.2|4338.2|5
1609729060000|2021-01-04 02:57:40|4345.7|4339.7|4343|4337|4345.7|4339.7|4343|4337|13
1609729070000|2021-01-04 02:57:50|4342.2|4336.2|4343.2|4337.2|4343.2|4337.2|4342.2|4336.2|9
1609729080000|2021-01-04 02:58:00|4343.5|4337.5|4343.2|4337.2|4344.2|4338.2|4343.2|4337.2|2
1609729090000|2021-01-04 02:58:10|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|6
1609729100000|2021-01-04 02:58:20|4343.2|4337.2|4344.2|4338.2|4344.2|4338.2|4342.2|4336.2|2
1609729110000|2021-01-04 02:58:30|4344.5|4338.5|4344.2|4338.2|4344.7|4338.7|4343.7|4337.7|2
1609729120000|2021-01-04 02:58:40|4344|4338|4344|4338|4344.4|4338.4|4344|4338|1
1609729130000|2021-01-04 02:58:50|4343.4|4337.4|4343.5|4337.5|4343.5|4337.5|4342|4336|6
1609729140000|2021-01-04 02:59:00|4343|4337|4342|4336|4343|4337|4342|4336|2
1609729150000|2021-01-04 02:59:10|4342.2|4336.2|4342.5|4336.5|4343|4337|4341.5|4335.5|0
1609729160000|2021-01-04 02:59:20|4342|4336|4342|4336|4342.5|4336.5|4342|4336|5
1609729170000|2021-01-04 02:59:30|4342.2|4336.2|4340.5|4334.5|4342.5|4336.5|4340.5|4334.5|6
1609729180000|2021-01-04 02:59:40|4340|4334|4339.5|4333.5|4340|4334|4339.2|4333.2|7
1609729190000|2021-01-04 02:59:50|4339.9|4333.9|4341.5|4335.5|4341.5|4335.5|4339.9|4333.9|1
1609729200000|2021-01-04 03:00:00|4341.2|4335.2|4341|4335|4342.5|4336.5|4341|4335|9
1609729210000|2021-01-04 03:00:10|4340.7|4334.7|4341|4335|4342.5|4336.5|4340.5|4334.5|2
1609729220000|2021-01-04 03:00:20|4341.2|4335.2|4341|4335|4342.5|4336.5|4341|4335|12
1609729230000|2021-01-04 03:00:30|4341.4|4335.4|4341.5|4335.5|4342|4336|4341.4|4335.4|1
1609729240000|2021-01-04 03:00:40|4341.7|4335.7|4342.5|4336.5|4342.5|4336.5|4341.7|4335.7|4
1609729250000|2021-01-04 03:00:50|4343|4337|4343|4337|4343|4337|4343|4337|1
1609729260000|2021-01-04 03:01:00|4343.2|4337.2|4344.5|4338.5|4344.5|4338.5|4343|4337|4
1609729270000|2021-01-04 03:01:10|4344.2|4338.2|4344.2|4338.2|4344.5|4338.5|4344|4338|3
1609729280000|2021-01-04 03:01:20|4344.5|4338.5|4344|4338|4344.5|4338.5|4344|4338|1
1609729290000|2021-01-04 03:01:30|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4344|4338|2
1609729300000|2021-01-04 03:01:40|4345|4339|4345.5|4339.5|4345.5|4339.5|4344.5|4338.5|1
1609729310000|2021-01-04 03:01:50|4345|4339|4345|4339|4345|4339|4345|4339|0
1609729320000|2021-01-04 03:02:00|4344.5|4338.5|4344.5|4338.5|4345|4339|4344|4338|2
1609729330000|2021-01-04 03:02:10|4344.9|4338.9|4345|4339|4345|4339|4344.5|4338.5|0
1609729340000|2021-01-04 03:02:20|4345.2|4339.2|4344.9|4338.9|4346|4340|4344.9|4338.9|7
1609729350000|2021-01-04 03:02:30|4344.7|4338.7|4345.4|4339.4|4345.4|4339.4|4344.4|4338.4|2
1609729360000|2021-01-04 03:02:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.5|4338.5|1
1609729370000|2021-01-04 03:02:50|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|6
1609729380000|2021-01-04 03:03:00|4345.2|4339.2|4344.9|4338.9|4345.7|4339.7|4344.9|4338.9|1
1609729390000|2021-01-04 03:03:10|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|3
1609729400000|2021-01-04 03:03:20|4344.4|4338.4|4343.4|4337.4|4344.4|4338.4|4343.4|4337.4|2
1609729420000|2021-01-04 03:03:40|4343|4337|4342.4|4336.4|4343|4337|4342.4|4336.4|5
1609729430000|2021-01-04 03:03:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|2
1609729440000|2021-01-04 03:04:00|4340.9|4334.9|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|6
1609729450000|2021-01-04 03:04:10|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|1
1609729470000|2021-01-04 03:04:30|4340.5|4334.5|4341.4|4335.4|4341.4|4335.4|4340.4|4334.4|0
1609729480000|2021-01-04 03:04:40|4340.9|4334.9|4341.4|4335.4|4341.9|4335.9|4340.9|4334.9|3
1609729490000|2021-01-04 03:04:50|4341.9|4335.9|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|1
1609729500000|2021-01-04 03:05:00|4341.5|4335.5|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|2
1609729510000|2021-01-04 03:05:10|4340.9|4334.9|4342.4|4336.4|4342.4|4336.4|4340.4|4334.4|9
1609729520000|2021-01-04 03:05:20|4342|4336|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|1
1609729530000|2021-01-04 03:05:30|4341.7|4335.7|4342.4|4336.4|4342.4|4336.4|4341.7|4335.7|1
1609729540000|2021-01-04 03:05:40|4342.2|4336.2|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1609729550000|2021-01-04 03:05:50|4340.9|4334.9|4341.4|4335.4|4341.4|4335.4|4340.4|4334.4|16
1609729560000|2021-01-04 03:06:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|1
1609729570000|2021-01-04 03:06:10|4341|4335|4340.9|4334.9|4341.4|4335.4|4340.4|4334.4|0
1609729580000|2021-01-04 03:06:20|4340.5|4334.5|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|2
1609729600000|2021-01-04 03:06:40|4341.2|4335.2|4341.9|4335.9|4342.4|4336.4|4340.9|4334.9|14
1609729610000|2021-01-04 03:06:50|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|1
1609729620000|2021-01-04 03:07:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1609729630000|2021-01-04 03:07:10|4339.9|4333.9|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|11
1609729640000|2021-01-04 03:07:20|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4338.9|4332.9|8
1609729650000|2021-01-04 03:07:30|4339.9|4333.9|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|5
1609729670000|2021-01-04 03:07:50|4339.2|4333.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|0
1609729680000|2021-01-04 03:08:00|4340.7|4334.7|4341.2|4335.2|4341.2|4335.2|4339.7|4333.7|8
1609729690000|2021-01-04 03:08:10|4341.7|4335.7|4340.7|4334.7|4341.7|4335.7|4340.7|4334.7|6
1609729700000|2021-01-04 03:08:20|4341|4335|4341.7|4335.7|4342.7|4336.7|4340.7|4334.7|4
1609729710000|2021-01-04 03:08:30|4342|4336|4342.7|4336.7|4343.2|4337.2|4342|4336|1
1609729720000|2021-01-04 03:08:40|4342.5|4336.5|4340.7|4334.7|4342.5|4336.5|4340.7|4334.7|6
1609729730000|2021-01-04 03:08:50|4340.4|4334.4|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|0
1609729740000|2021-01-04 03:09:00|4340.7|4334.7|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|0
1609729750000|2021-01-04 03:09:10|4340.7|4334.7|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|0
1609729760000|2021-01-04 03:09:20|4340.4|4334.4|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|1
1609729770000|2021-01-04 03:09:30|4341.2|4335.2|4342.7|4336.7|4342.7|4336.7|4341.2|4335.2|8
1609729780000|2021-01-04 03:09:40|4343.2|4337.2|4343.2|4337.2|4344.2|4338.2|4342.7|4336.7|4
1609729790000|2021-01-04 03:09:50|4342.7|4336.7|4341.7|4335.7|4342.7|4336.7|4341.7|4335.7|1
1609729810000|2021-01-04 03:10:10|4341.4|4335.4|4343.7|4337.7|4343.7|4337.7|4341.2|4335.2|2
1609729820000|2021-01-04 03:10:20|4344.2|4338.2|4344.7|4338.7|4345.2|4339.2|4344.2|4338.2|3
1609729830000|2021-01-04 03:10:30|4344.2|4338.2|4344.2|4338.2|4344.7|4338.7|4344.2|4338.2|3
1609729840000|2021-01-04 03:10:40|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|2
1609729850000|2021-01-04 03:10:50|4342.9|4336.9|4343.2|4337.2|4344.2|4338.2|4342.7|4336.7|8
1609729860000|2021-01-04 03:11:00|4343.7|4337.7|4342.2|4336.2|4343.7|4337.7|4342.2|4336.2|5
1609729870000|2021-01-04 03:11:10|4342.7|4336.7|4342.2|4336.2|4342.7|4336.7|4342.2|4336.2|0
1609729880000|2021-01-04 03:11:20|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|3
1609729890000|2021-01-04 03:11:30|4343.4|4337.4|4343.7|4337.7|4343.7|4337.7|4343.4|4337.4|0
1609729900000|2021-01-04 03:11:40|4343.4|4337.4|4345.2|4339.2|4345.2|4339.2|4343.2|4337.2|26
1609729910000|2021-01-04 03:11:50|4345.7|4339.7|4345.2|4339.2|4347.2|4341.2|4344.7|4338.7|8
1609729920000|2021-01-04 03:12:00|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.2|4338.2|2
1609729930000|2021-01-04 03:12:10|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.7|4338.7|0
1609729940000|2021-01-04 03:12:20|4344.9|4338.9|4344.7|4338.7|4346|4340|4344.7|4338.7|3
1609729950000|2021-01-04 03:12:30|4344.4|4338.4|4345.2|4339.2|4346.2|4340.2|4344.2|4338.2|11
1609729960000|2021-01-04 03:12:40|4344.7|4338.7|4341.2|4335.2|4344.7|4338.7|4341.2|4335.2|6
1609729970000|2021-01-04 03:12:50|4341.7|4335.7|4341.2|4335.2|4341.7|4335.7|4340.7|4334.7|6
1609729980000|2021-01-04 03:13:00|4341.5|4335.5|4341.2|4335.2|4341.5|4335.5|4341.2|4335.2|8
1609729990000|2021-01-04 03:13:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|2
1609730000000|2021-01-04 03:13:20|4342.5|4336.5|4342.7|4336.7|4343|4337|4342.5|4336.5|3
1609730010000|2021-01-04 03:13:30|4342.5|4336.5|4342.2|4336.2|4342.5|4336.5|4342.2|4336.2|0
1609730020000|2021-01-04 03:13:40|4341.7|4335.7|4341.7|4335.7|4342.2|4336.2|4340.7|4334.7|3
1609730030000|2021-01-04 03:13:50|4341.9|4335.9|4342.7|4336.7|4343.2|4337.2|4341.9|4335.9|3
1609730040000|2021-01-04 03:14:00|4342.4|4336.4|4342.2|4336.2|4342.4|4336.4|4341.7|4335.7|3
1609730050000|2021-01-04 03:14:10|4341.9|4335.9|4341.2|4335.2|4341.9|4335.9|4341.2|4335.2|0
1609730060000|2021-01-04 03:14:20|4341.5|4335.5|4342.2|4336.2|4342.7|4336.7|4341.5|4335.5|1
1609730070000|2021-01-04 03:14:30|4342.5|4336.5|4342.7|4336.7|4342.7|4336.7|4342.5|4336.5|0
1609730080000|2021-01-04 03:14:40|4342.8|4336.8|4343.2|4337.2|4343.2|4337.2|4342.8|4336.8|0
1609730090000|2021-01-04 03:14:50|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4342.7|4336.7|9
1609730100000|2021-01-04 03:15:00|4344.5|4338.5|4345.2|4339.2|4345.2|4339.2|4344.5|4338.5|5
1609730110000|2021-01-04 03:15:10|4344.8|4338.8|4344.7|4338.7|4344.8|4338.8|4344.7|4338.7|1
1609730120000|2021-01-04 03:15:20|4344.5|4338.5|4344.2|4338.2|4344.5|4338.5|4344.2|4338.2|0
1609730130000|2021-01-04 03:15:30|4345.2|4339.2|4346.2|4340.2|4346.2|4340.2|4345.2|4339.2|2
1609730140000|2021-01-04 03:15:40|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4345.7|4339.7|5
1609730150000|2021-01-04 03:15:50|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|1
1609730160000|2021-01-04 03:16:00|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1609730170000|2021-01-04 03:16:10|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|2
1609730190000|2021-01-04 03:16:30|4346.2|4340.2|4345.7|4339.7|4346.2|4340.2|4345.7|4339.7|0
1609730200000|2021-01-04 03:16:40|4345.2|4339.2|4346.2|4340.2|4346.2|4340.2|4345.2|4339.2|0
1609730210000|2021-01-04 03:16:50|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1609730220000|2021-01-04 03:17:00|4345.2|4339.2|4344.2|4338.2|4345.2|4339.2|4344.2|4338.2|1
1609730230000|2021-01-04 03:17:10|4344.7|4338.7|4344.2|4338.2|4344.7|4338.7|4344.2|4338.2|0
1609730240000|2021-01-04 03:17:20|||||||||2
1609730250000|2021-01-04 03:17:30|4344|4338|4345.2|4339.2|4345.2|4339.2|4343.7|4337.7|9
1609730260000|2021-01-04 03:17:40|||||||||1
1609730280000|2021-01-04 03:18:00|4345.7|4339.7|4347.2|4341.2|4347.2|4341.2|4345.7|4339.7|12
1609730290000|2021-01-04 03:18:10|4347.7|4341.7|4348.7|4342.7|4349.2|4343.2|4347.2|4341.2|13
1609730300000|2021-01-04 03:18:20|4348.2|4342.2|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|1
1609730310000|2021-01-04 03:18:30|4348.7|4342.7|4349.2|4343.2|4349.2|4343.2|4348.7|4342.7|4
1609730320000|2021-01-04 03:18:40|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|1
1609730330000|2021-01-04 03:18:50|4351.2|4345.2|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|11
1609730340000|2021-01-04 03:19:00|4350.8|4344.8|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|1
1609730350000|2021-01-04 03:19:10|4350.5|4344.5|4350.2|4344.2|4350.7|4344.7|4349.7|4343.7|4
1609730360000|2021-01-04 03:19:20|4350.7|4344.7|4350.2|4344.2|4351.2|4345.2|4349.2|4343.2|7
1609730370000|2021-01-04 03:19:30|4349.7|4343.7|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|9
1609730380000|2021-01-04 03:19:40|4350.2|4344.2|4349.2|4343.2|4350.2|4344.2|4349.2|4343.2|1
1609730390000|2021-01-04 03:19:50|4349.5|4343.5|4348.7|4342.7|4349.7|4343.7|4348.7|4342.7|2
1609730400000|2021-01-04 03:20:00|4348.2|4342.2|4350.2|4344.2|4350.2|4344.2|4348.2|4342.2|3
1609730410000|2021-01-04 03:20:10|4350.7|4344.7|4349.7|4343.7|4350.7|4344.7|4349.7|4343.7|6
1609730420000|2021-01-04 03:20:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1609730430000|2021-01-04 03:20:30|4351|4345|4350.7|4344.7|4351.5|4345.5|4350.7|4344.7|3
1609730440000|2021-01-04 03:20:40|4351.2|4345.2|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|0
1609730450000|2021-01-04 03:20:50|4350.3|4344.3|4351.2|4345.2|4351.2|4345.2|4349.7|4343.7|1
1609730460000|2021-01-04 03:21:00|4351.9|4345.9|4353.2|4347.2|4353.2|4347.2|4351.7|4345.7|21
1609730470000|2021-01-04 03:21:10|4354.2|4348.2|4353.7|4347.7|4354.2|4348.2|4353.2|4347.2|2
1609730480000|2021-01-04 03:21:20|4353.8|4347.8|4355.2|4349.2|4355.2|4349.2|4353.8|4347.8|10
1609730490000|2021-01-04 03:21:30|4355.7|4349.7|4356.2|4350.2|4356.3|4350.3|4354.2|4348.2|22
1609730500000|2021-01-04 03:21:40|4356.3|4350.3|4356.2|4350.2|4357.2|4351.2|4355.2|4349.2|7
1609730510000|2021-01-04 03:21:50|4355.7|4349.7|4356.7|4350.7|4356.7|4350.7|4355.7|4349.7|6
1609730520000|2021-01-04 03:22:00|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|1
1609730530000|2021-01-04 03:22:10|4355.3|4349.3|4355.2|4349.2|4355.3|4349.3|4354.7|4348.7|5
1609730540000|2021-01-04 03:22:20|4355.3|4349.3|4356.2|4350.2|4356.2|4350.2|4355.3|4349.3|0
1609730550000|2021-01-04 03:22:30|4356|4350|4356.2|4350.2|4356.2|4350.2|4355.2|4349.2|0
1609730560000|2021-01-04 03:22:40|4357.2|4351.2|4356.7|4350.7|4358.2|4352.2|4356.7|4350.7|20
1609730570000|2021-01-04 03:22:50|4357.2|4351.2|4356.8|4350.8|4357.2|4351.2|4356.3|4350.3|5
1609730580000|2021-01-04 03:23:00|4356.5|4350.5|4358.3|4352.3|4358.3|4352.3|4356.3|4350.3|1
1609730590000|2021-01-04 03:23:10|4357.3|4351.3|4355.2|4349.2|4357.3|4351.3|4355.2|4349.2|6
1609730600000|2021-01-04 03:23:20|4354.7|4348.7|4354.7|4348.7|4355.2|4349.2|4354.7|4348.7|0
1609730610000|2021-01-04 03:23:30|4355|4349|4356.7|4350.7|4357.7|4351.7|4355|4349|4
1609730620000|2021-01-04 03:23:40|4356.3|4350.3|4356.7|4350.7|4356.7|4350.7|4356.2|4350.2|0
1609730630000|2021-01-04 03:23:50|4357.2|4351.2|4356.7|4350.7|4357.2|4351.2|4356.2|4350.2|1
1609730640000|2021-01-04 03:24:00|4356.5|4350.5|4356.2|4350.2|4356.9|4350.9|4356.2|4350.2|5
1609730650000|2021-01-04 03:24:10|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4354.7|4348.7|4
1609730660000|2021-01-04 03:24:20|4354.7|4348.7|4354.2|4348.2|4355.3|4349.3|4354.2|4348.2|2
1609730670000|2021-01-04 03:24:30|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1609730680000|2021-01-04 03:24:40|4354|4348|4353.2|4347.2|4354.2|4348.2|4353.2|4347.2|1
1609730690000|2021-01-04 03:24:50|4353.5|4347.5|4353.2|4347.2|4354.2|4348.2|4352.7|4346.7|2
1609730700000|2021-01-04 03:25:00|4354.2|4348.2|4354.2|4348.2|4354.7|4348.7|4353.7|4347.7|13
1609730710000|2021-01-04 03:25:10|4354.7|4348.7|4354.7|4348.7|4355.3|4349.3|4354.7|4348.7|5
1609730720000|2021-01-04 03:25:20|4354.8|4348.8|4355.2|4349.2|4355.2|4349.2|4354.8|4348.8|0
1609730730000|2021-01-04 03:25:30|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|6
1609730740000|2021-01-04 03:25:40|4353.7|4347.7|4353.2|4347.2|4354.2|4348.2|4353.2|4347.2|0
1609730750000|2021-01-04 03:25:50|4352.8|4346.8|4352.2|4346.2|4352.8|4346.8|4352.2|4346.2|0
1609730760000|2021-01-04 03:26:00|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|5
1609730770000|2021-01-04 03:26:10|4353.3|4347.3|4353.2|4347.2|4353.3|4347.3|4353.2|4347.2|0
1609730780000|2021-01-04 03:26:20|4353.5|4347.5|4353.7|4347.7|4354.2|4348.2|4353.5|4347.5|10
1609730790000|2021-01-04 03:26:30|4353.3|4347.3|4352.7|4346.7|4353.3|4347.3|4352.7|4346.7|0
1609730800000|2021-01-04 03:26:40|4352.3|4346.3|4352.2|4346.2|4352.3|4346.3|4352.2|4346.2|0
1609730810000|2021-01-04 03:26:50|4352.7|4346.7|4352.2|4346.2|4352.7|4346.7|4352.2|4346.2|1
1609730820000|2021-01-04 03:27:00|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.2|4345.2|5
1609730830000|2021-01-04 03:27:10|4352.7|4346.7|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|0
1609730840000|2021-01-04 03:27:20|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1609730850000|2021-01-04 03:27:30|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|3
1609730860000|2021-01-04 03:27:40|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4
1609730870000|2021-01-04 03:27:50|4354|4348|4352.2|4346.2|4354|4348|4352.2|4346.2|2
1609730880000|2021-01-04 03:28:00|4352.5|4346.5|4352.2|4346.2|4352.7|4346.7|4352.2|4346.2|3
1609730890000|2021-01-04 03:28:10|4352.7|4346.7|4353.2|4347.2|4353.7|4347.7|4352.7|4346.7|1
1609730900000|2021-01-04 03:28:20|4354.2|4348.2|4353.7|4347.7|4354.2|4348.2|4353.7|4347.7|2
1609730910000|2021-01-04 03:28:30|4353.3|4347.3|4352.7|4346.7|4353.3|4347.3|4352.7|4346.7|1
1609730920000|2021-01-04 03:28:40|4353|4347|4353.7|4347.7|4353.7|4347.7|4353|4347|5
1609730930000|2021-01-04 03:28:50|4353.3|4347.3|4350.7|4344.7|4353.3|4347.3|4350.7|4344.7|11
1609730940000|2021-01-04 03:29:00|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4
1609730950000|2021-01-04 03:29:10|||||||||2
1609730960000|2021-01-04 03:29:20|4349.8|4343.8|4348.7|4342.7|4349.8|4343.8|4348.2|4342.2|15
1609730970000|2021-01-04 03:29:30|4348.2|4342.2|4348.2|4342.2|4348.7|4342.7|4347.7|4341.7|0
1609730980000|2021-01-04 03:29:40|4347.7|4341.7|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|7
1609730990000|2021-01-04 03:29:50|4348.7|4342.7|4348.2|4342.2|4348.7|4342.7|4347.7|4341.7|5
1609731000000|2021-01-04 03:30:00|4348.8|4342.8|4348.2|4342.2|4348.8|4342.8|4348.2|4342.2|5
1609731010000|2021-01-04 03:30:10|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1609731020000|2021-01-04 03:30:20|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1609731030000|2021-01-04 03:30:30|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|1
1609731040000|2021-01-04 03:30:40|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1609731050000|2021-01-04 03:30:50|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|1
1609731060000|2021-01-04 03:31:00|4349.7|4343.7|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|1
1609731070000|2021-01-04 03:31:10|4349|4343|4348.2|4342.2|4349|4343|4347.8|4341.8|1
1609731080000|2021-01-04 03:31:20|4348.5|4342.5|4349.7|4343.7|4349.7|4343.7|4348.5|4342.5|0
1609731090000|2021-01-04 03:31:30|4349.3|4343.3|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|19426
1609731100000|2021-01-04 03:31:40|4349.5|4343.5|4349.3|4343.3|4349.5|4343.5|4349.2|4343.2|0
1609731110000|2021-01-04 03:31:50|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|1
1609731120000|2021-01-04 03:32:00|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1609731130000|2021-01-04 03:32:10|4350.7|4344.7|4351.3|4345.3|4351.7|4345.7|4350.7|4344.7|2
1609731140000|2021-01-04 03:32:20|4351.2|4345.2|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|1
1609731150000|2021-01-04 03:32:30|4351.2|4345.2|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|0
1609731160000|2021-01-04 03:32:40|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1609731180000|2021-01-04 03:33:00|4352.2|4346.2|4352.8|4346.8|4352.8|4346.8|4352.2|4346.2|2
1609731190000|2021-01-04 03:33:10|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1609731210000|2021-01-04 03:33:30|4352|4346|4351.3|4345.3|4352.3|4346.3|4351.3|4345.3|0
1609731220000|2021-01-04 03:33:40|4351.5|4345.5|4352.3|4346.3|4352.3|4346.3|4351.5|4345.5|1
1609731250000|2021-01-04 03:34:10|4351.8|4345.8|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|0
1609731260000|2021-01-04 03:34:20|4351|4345|4350.3|4344.3|4351|4345|4350.3|4344.3|3
1609731270000|2021-01-04 03:34:30|4350.5|4344.5|4351.3|4345.3|4351.3|4345.3|4350.5|4344.5|2
1609731290000|2021-01-04 03:34:50|4351.7|4345.7|4352.3|4346.3|4352.3|4346.3|4351.7|4345.7|1
1609731310000|2021-01-04 03:35:10|4352|4346|4351.8|4345.8|4352|4346|4351.8|4345.8|0
1609731320000|2021-01-04 03:35:20|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|0
1609731340000|2021-01-04 03:35:40|4351.5|4345.5|4351.3|4345.3|4351.5|4345.5|4351.3|4345.3|0
1609731370000|2021-01-04 03:36:10|4350.3|4344.3|4350.3|4344.3|4350.5|4344.5|4350.3|4344.3|3
1609731380000|2021-01-04 03:36:20|4350.8|4344.8|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|1
1609731400000|2021-01-04 03:36:40|4349.8|4343.8|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|3
1609731420000|2021-01-04 03:37:00|4348.8|4342.8|4350.8|4344.8|4350.8|4344.8|4348.6|4342.6|3
1609731440000|2021-01-04 03:37:20|4350.5|4344.5|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|0
1609731450000|2021-01-04 03:37:30|4350.5|4344.5|4351.3|4345.3|4351.3|4345.3|4350.5|4344.5|1
1609731460000|2021-01-04 03:37:40|4350.3|4344.3|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|2
1609731470000|2021-01-04 03:37:50|4350.6|4344.6|4350.3|4344.3|4350.6|4344.6|4350.3|4344.3|0
1609731490000|2021-01-04 03:38:10|4349.8|4343.8|4350.3|4344.3|4350.3|4344.3|4349.3|4343.3|2
1609731500000|2021-01-04 03:38:20|4350.6|4344.6|4350.3|4344.3|4350.6|4344.6|4350.3|4344.3|0
1609731510000|2021-01-04 03:38:30|4350.5|4344.5|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|0
1609731540000|2021-01-04 03:39:00|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|3
1609731550000|2021-01-04 03:39:10|4351|4345|4350.8|4344.8|4351.3|4345.3|4350.3|4344.3|3
1609731560000|2021-01-04 03:39:20|4351|4345|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|3
1609731570000|2021-01-04 03:39:30|4350.5|4344.5|4350.3|4344.3|4350.5|4344.5|4350.3|4344.3|0
1609731580000|2021-01-04 03:39:40|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|1
1609731590000|2021-01-04 03:39:50|4349.8|4343.8|4348.8|4342.8|4349.8|4343.8|4348.8|4342.8|6
1609731600000|2021-01-04 03:40:00|4348.5|4342.5|4348.8|4342.8|4348.8|4342.8|4348.5|4342.5|1
1609731610000|2021-01-04 03:40:10|4349.1|4343.1|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|0
1609731630000|2021-01-04 03:40:30|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1609731650000|2021-01-04 03:40:50|4350.1|4344.1|4350.3|4344.3|4350.3|4344.3|4350.1|4344.1|0
1609731680000|2021-01-04 03:41:20|4350|4344|4349.3|4343.3|4350|4344|4349.3|4343.3|1
1609731700000|2021-01-04 03:41:40|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|1
1609731710000|2021-01-04 03:41:50|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|3
1609731720000|2021-01-04 03:42:00|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4350.8|4344.8|2
1609731730000|2021-01-04 03:42:10|4352.1|4346.1|4352.3|4346.3|4352.3|4346.3|4352.1|4346.1|0
1609731740000|2021-01-04 03:42:20|4352.1|4346.1|4351.8|4345.8|4352.3|4346.3|4350.8|4344.8|3
1609731750000|2021-01-04 03:42:30|4351.3|4345.3|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|3
1609731760000|2021-01-04 03:42:40|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|1
1609731770000|2021-01-04 03:42:50|4352.1|4346.1|4352.3|4346.3|4352.8|4346.8|4352.1|4346.1|1
1609731790000|2021-01-04 03:43:10|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|2
1609731810000|2021-01-04 03:43:30|4351.3|4345.3|4352.3|4346.3|4352.3|4346.3|4351.3|4345.3|0
1609731820000|2021-01-04 03:43:40|4352|4346|4351.3|4345.3|4352|4346|4351.3|4345.3|1
1609731840000|2021-01-04 03:44:00|4351|4345|4350.3|4344.3|4351|4345|4350.3|4344.3|0
1609731850000|2021-01-04 03:44:10|4349.8|4343.8|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|0
1609731860000|2021-01-04 03:44:20|4348.8|4342.8|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|3
1609731870000|2021-01-04 03:44:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1609731900000|2021-01-04 03:45:00|||||||||1
1609731930000|2021-01-04 03:45:30|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|2
1609731960000|2021-01-04 03:46:00|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|1
1609731970000|2021-01-04 03:46:10|4349.8|4343.8|4348.3|4342.3|4349.8|4343.8|4348.3|4342.3|4
1609731980000|2021-01-04 03:46:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1609731990000|2021-01-04 03:46:30|4348.4|4342.4|4348.8|4342.8|4348.8|4342.8|4348.4|4342.4|4
1609732000000|2021-01-04 03:46:40|4349.1|4343.1|4349.8|4343.8|4349.8|4343.8|4349.1|4343.1|0
1609732010000|2021-01-04 03:46:50|4349.6|4343.6|4349.3|4343.3|4349.6|4343.6|4349.3|4343.3|0
1609732020000|2021-01-04 03:47:00|4349.8|4343.8|4350.3|4344.3|4350.3|4344.3|4349.8|4343.8|1
1609732030000|2021-01-04 03:47:10|4350.1|4344.1|4349.3|4343.3|4350.1|4344.1|4349.3|4343.3|1
1609732050000|2021-01-04 03:47:30|4349.8|4343.8|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|0
1609732070000|2021-01-04 03:47:50|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1609732080000|2021-01-04 03:48:00|4349.6|4343.6|4349.3|4343.3|4349.6|4343.6|4349.3|4343.3|0
1609732100000|2021-01-04 03:48:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1609732110000|2021-01-04 03:48:30|4348.4|4342.4|4348.3|4342.3|4348.8|4342.8|4347.3|4341.3|24
1609732120000|2021-01-04 03:48:40|4347.3|4341.3|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|3
1609732130000|2021-01-04 03:48:50|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4348.1|4342.1|0
1609732160000|2021-01-04 03:49:20|4348.8|4342.8|4349.3|4343.3|4349.3|4343.3|4348.8|4342.8|2
1609732180000|2021-01-04 03:49:40|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.3|4342.3|9
1609732190000|2021-01-04 03:49:50|4348.6|4342.6|4348.3|4342.3|4348.6|4342.6|4348.3|4342.3|0
1609732200000|2021-01-04 03:50:00|4347.6|4341.6|4345.3|4339.3|4347.6|4341.6|4345.3|4339.3|2
1609732220000|2021-01-04 03:50:20|||||||||3
1609732230000|2021-01-04 03:50:30|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|2
1609732240000|2021-01-04 03:50:40|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1609732250000|2021-01-04 03:50:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|2
1609732260000|2021-01-04 03:51:00|4345.4|4339.4|4345.3|4339.3|4345.4|4339.4|4345.3|4339.3|0
1609732270000|2021-01-04 03:51:10|4344.8|4338.8|4344.8|4338.8|4345.3|4339.3|4344.8|4338.8|3
1609732280000|2021-01-04 03:51:20|4345.1|4339.1|4344.3|4338.3|4345.3|4339.3|4344.3|4338.3|1
1609732290000|2021-01-04 03:51:30|4344.8|4338.8|4344.3|4338.3|4344.8|4338.8|4344.3|4338.3|0
1609732300000|2021-01-04 03:51:40|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|3
1609732310000|2021-01-04 03:51:50|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|5
1609732320000|2021-01-04 03:52:00|4343.8|4337.8|4344.3|4338.3|4344.3|4338.3|4343.8|4337.8|5
1609732340000|2021-01-04 03:52:20|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|1
1609732350000|2021-01-04 03:52:30|4345.6|4339.6|4345.8|4339.8|4346.3|4340.3|4345.6|4339.6|1
1609732360000|2021-01-04 03:52:40|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1609732370000|2021-01-04 03:52:50|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|1
1609732380000|2021-01-04 03:53:00|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|2
1609732400000|2021-01-04 03:53:20|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.3|4340.3|3
1609732470000|2021-01-04 03:54:30|4346.6|4340.6|4345.3|4339.3|4346.6|4340.6|4345.3|4339.3|6
1609732490000|2021-01-04 03:54:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|3
1609732500000|2021-01-04 03:55:00|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|1
1609732510000|2021-01-04 03:55:10|4344.8|4338.8|4346.3|4340.3|4346.3|4340.3|4344.6|4338.6|20
1609732520000|2021-01-04 03:55:20|||||||||1
1609732540000|2021-01-04 03:55:40|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1609732580000|2021-01-04 03:56:20|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1609732590000|2021-01-04 03:56:30|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1609732610000|2021-01-04 03:56:50|4347.1|4341.1|4347.3|4341.3|4347.6|4341.6|4347.1|4341.1|0
1609732620000|2021-01-04 03:57:00|4347.6|4341.6|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|0
1609732650000|2021-01-04 03:57:30|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1609732670000|2021-01-04 03:57:50|4347.3|4341.3|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|0
1609732680000|2021-01-04 03:58:00|4347.4|4341.4|4347.3|4341.3|4347.4|4341.4|4347.3|4341.3|0
1609732690000|2021-01-04 03:58:10|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1609732710000|2021-01-04 03:58:30|4347.1|4341.1|4346.8|4340.8|4347.8|4341.8|4346.8|4340.8|3
1609732730000|2021-01-04 03:58:50|4347.1|4341.1|4347.8|4341.8|4347.8|4341.8|4347.1|4341.1|0
1609732740000|2021-01-04 03:59:00|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|0
1609732760000|2021-01-04 03:59:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1609732770000|2021-01-04 03:59:30|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|0
1609732780000|2021-01-04 03:59:40|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|2
1609732790000|2021-01-04 03:59:50|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1609732800000|2021-01-04 04:00:00|4348.4|4342.4|4348.8|4342.8|4348.8|4342.8|4348.3|4342.3|0
1609732810000|2021-01-04 04:00:10|4348.4|4342.4|4348.3|4342.3|4348.4|4342.4|4348.3|4342.3|0
1609732850000|2021-01-04 04:00:50|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1609732860000|2021-01-04 04:01:00|4348.4|4342.4|4348.3|4342.3|4348.4|4342.4|4348.3|4342.3|0
1609732880000|2021-01-04 04:01:20|4348.8|4342.8|4348.3|4342.3|4348.8|4342.8|4348.3|4342.3|0
1609732890000|2021-01-04 04:01:30|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|1
1609732900000|2021-01-04 04:01:40|4347.6|4341.6|4348.3|4342.3|4348.3|4342.3|4347.6|4341.6|1
1609732920000|2021-01-04 04:02:00|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.3|4342.3|0
1609732930000|2021-01-04 04:02:10|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|5
1609732950000|2021-01-04 04:02:30|4348.8|4342.8|4348.3|4342.3|4348.8|4342.8|4348.3|4342.3|0
1609732970000|2021-01-04 04:02:50|4348.4|4342.4|4348.8|4342.8|4348.8|4342.8|4348.4|4342.4|0
1609732980000|2021-01-04 04:03:00|4348.4|4342.4|4348.3|4342.3|4348.4|4342.4|4348.3|4342.3|0
1609732990000|2021-01-04 04:03:10|4348.6|4342.6|4348.3|4342.3|4348.8|4342.8|4348.3|4342.3|0
1609733010000|2021-01-04 04:03:30|4348.4|4342.4|4348.8|4342.8|4348.8|4342.8|4348.4|4342.4|4
1609733040000|2021-01-04 04:04:00|4348.6|4342.6|4348.3|4342.3|4348.6|4342.6|4348.3|4342.3|0
1609733050000|2021-01-04 04:04:10|4348.1|4342.1|4346.8|4340.8|4348.1|4342.1|4346.8|4340.8|1
1609733080000|2021-01-04 04:04:40|4347.1|4341.1|4348.8|4342.8|4348.8|4342.8|4347.1|4341.1|1
1609733100000|2021-01-04 04:05:00|4349.3|4343.3|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|1
1609733110000|2021-01-04 04:05:10|4348.8|4342.8|4349.2|4343.2|4349.3|4343.3|4348.8|4342.8|0
1609733120000|2021-01-04 04:05:20|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|0
1609733150000|2021-01-04 04:05:50|4348.4|4342.4|4348.2|4342.2|4348.4|4342.4|4348.2|4342.2|0
1609733180000|2021-01-04 04:06:20|4348.7|4342.7|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|1
1609733190000|2021-01-04 04:06:30|4347.7|4341.7|4348.2|4342.2|4348.2|4342.2|4347.6|4341.6|2
1609733210000|2021-01-04 04:06:50|4348.1|4342.1|4347.7|4341.7|4348.1|4342.1|4347.7|4341.7|0
1609733220000|2021-01-04 04:07:00|4348.1|4342.1|4348.2|4342.2|4348.2|4342.2|4348.1|4342.1|0
1609733230000|2021-01-04 04:07:10|4347.9|4341.9|4347.7|4341.7|4347.9|4341.9|4347.7|4341.7|0
1609733240000|2021-01-04 04:07:20|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1609733250000|2021-01-04 04:07:30|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|2
1609733320000|2021-01-04 04:08:40|4348.6|4342.6|4348.7|4342.7|4348.7|4342.7|4348.6|4342.6|0
1609733330000|2021-01-04 04:08:50|4348.4|4342.4|4349.7|4343.7|4349.7|4343.7|4348.4|4342.4|3
1609733380000|2021-01-04 04:09:40|4349.9|4343.9|4350.2|4344.2|4350.2|4344.2|4349.9|4343.9|0
1609733440000|2021-01-04 04:10:40|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|1
1609733450000|2021-01-04 04:10:50|4350.1|4344.1|4350.2|4344.2|4350.2|4344.2|4350.1|4344.1|0
1609733460000|2021-01-04 04:11:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|2
1609733470000|2021-01-04 04:11:10|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|0
1609733500000|2021-01-04 04:11:40|4350.1|4344.1|4350.2|4344.2|4350.2|4344.2|4350.1|4344.1|0
1609733510000|2021-01-04 04:11:50|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|4
1609733520000|2021-01-04 04:12:00|4349.4|4343.4|4349.2|4343.2|4349.4|4343.4|4349.2|4343.2|0
1609733550000|2021-01-04 04:12:30|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|1
1609733580000|2021-01-04 04:13:00|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|2
1609733610000|2021-01-04 04:13:30|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|1
1609733630000|2021-01-04 04:13:50|4349.6|4343.6|4349.2|4343.2|4349.6|4343.6|4348.7|4342.7|0
1609733640000|2021-01-04 04:14:00|4349.4|4343.4|4350.2|4344.2|4350.2|4344.2|4349.4|4343.4|0
1609733650000|2021-01-04 04:14:10|||||||||1
1609733710000|2021-01-04 04:15:10|4350.7|4344.7|4350.2|4344.2|4350.7|4344.7|4350.2|4344.2|1
1609733740000|2021-01-04 04:15:40|4349.5|4343.5|4349.7|4343.7|4349.7|4343.7|4349.5|4343.5|2
1609733750000|2021-01-04 04:15:50|4349.9|4343.9|4350.7|4344.7|4350.7|4344.7|4349.9|4343.9|0
1609733780000|2021-01-04 04:16:20|4350.6|4344.6|4350.2|4344.2|4350.6|4344.6|4350.2|4344.2|1
1609733790000|2021-01-04 04:16:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1609733800000|2021-01-04 04:16:40|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|1
1609733810000|2021-01-04 04:16:50|4350.6|4344.6|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1609733820000|2021-01-04 04:17:00|4350.4|4344.4|4350.7|4344.7|4350.7|4344.7|4350.4|4344.4|3
1609733830000|2021-01-04 04:17:10|4351.1|4345.1|4350.2|4344.2|4351.2|4345.2|4350.2|4344.2|0
1609733840000|2021-01-04 04:17:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1609733850000|2021-01-04 04:17:30|4350.9|4344.9|4351.2|4345.2|4351.2|4345.2|4350.9|4344.9|0
1609733870000|2021-01-04 04:17:50|4351.7|4345.7|4351.2|4345.2|4351.7|4345.7|4351.2|4345.2|1
1609733880000|2021-01-04 04:18:00|4351.4|4345.4|4351.7|4345.7|4351.7|4345.7|4351.4|4345.4|3
1609733890000|2021-01-04 04:18:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1609733900000|2021-01-04 04:18:20|4351.4|4345.4|4351.7|4345.7|4352.4|4346.4|4351.4|4345.4|3
1609733910000|2021-01-04 04:18:30|4351.4|4345.4|4350.2|4344.2|4351.4|4345.4|4350.2|4344.2|2
1609733920000|2021-01-04 04:18:40|4350.6|4344.6|4351.2|4345.2|4351.2|4345.2|4350.6|4344.6|0
1609733930000|2021-01-04 04:18:50|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1609733940000|2021-01-04 04:19:00|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|2
1609733960000|2021-01-04 04:19:20|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|1
1609733980000|2021-01-04 04:19:40|4348.7|4342.7|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|2
1609733990000|2021-01-04 04:19:50|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.2|4342.2|2
1609734000000|2021-01-04 04:20:00|4349.7|4343.7|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|0
1609734020000|2021-01-04 04:20:20|4349.7|4343.7|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|0
1609734040000|2021-01-04 04:20:40|4349.6|4343.6|4350.2|4344.2|4350.2|4344.2|4349.6|4343.6|0
1609734070000|2021-01-04 04:21:10|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|4
1609734080000|2021-01-04 04:21:20|4350.4|4344.4|4350.2|4344.2|4350.4|4344.4|4350.2|4344.2|0
1609734090000|2021-01-04 04:21:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|3
1609734100000|2021-01-04 04:21:40|4350.9|4344.9|4351.2|4345.2|4351.2|4345.2|4350.9|4344.9|0
1609734120000|2021-01-04 04:22:00|4350.9|4344.9|4351.2|4345.2|4351.2|4345.2|4350.7|4344.7|0
1609734130000|2021-01-04 04:22:10|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1609734180000|2021-01-04 04:23:00|4350.6|4344.6|4349.7|4343.7|4350.6|4344.6|4349.7|4343.7|2
1609734190000|2021-01-04 04:23:10|4349.6|4343.6|4349.2|4343.2|4349.6|4343.6|4349.2|4343.2|0
1609734220000|2021-01-04 04:23:40|4349.6|4343.6|4349.7|4343.7|4349.7|4343.7|4349.6|4343.6|0
1609734260000|2021-01-04 04:24:20|4349.4|4343.4|4349.2|4343.2|4349.4|4343.4|4349.2|4343.2|0
1609734270000|2021-01-04 04:24:30|4349.1|4343.1|4348.7|4342.7|4349.1|4343.1|4348.7|4342.7|4
1609734280000|2021-01-04 04:24:40|4348.6|4342.6|4348.2|4342.2|4348.6|4342.6|4348.2|4342.2|0
1609734290000|2021-01-04 04:24:50|4348.6|4342.6|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|0
1609734300000|2021-01-04 04:25:00|4347.7|4341.7|4347.7|4341.7|4348.2|4342.2|4347.7|4341.7|1
1609734310000|2021-01-04 04:25:10|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1609734320000|2021-01-04 04:25:20|4347.7|4341.7|4346.2|4340.2|4347.7|4341.7|4346.2|4340.2|4
1609734330000|2021-01-04 04:25:30|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1609734350000|2021-01-04 04:25:50|4347.1|4341.1|4347.7|4341.7|4347.7|4341.7|4347.1|4341.1|0
1609734370000|2021-01-04 04:26:10|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1609734380000|2021-01-04 04:26:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|5
1609734400000|2021-01-04 04:26:40|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|1
1609734410000|2021-01-04 04:26:50|4346.5|4340.5|4347.2|4341.2|4347.2|4341.2|4346.2|4340.2|1
1609734420000|2021-01-04 04:27:00|4347.5|4341.5|4347.7|4341.7|4347.7|4341.7|4347.5|4341.5|0
1609734450000|2021-01-04 04:27:30|4348|4342|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|1
1609734460000|2021-01-04 04:27:40|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|2
1609734480000|2021-01-04 04:28:00|4348|4342|4347.2|4341.2|4348.2|4342.2|4347.2|4341.2|0
1609734500000|2021-01-04 04:28:20|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1609734520000|2021-01-04 04:28:40|4347.5|4341.5|4346.2|4340.2|4347.5|4341.5|4346.2|4340.2|1
1609734530000|2021-01-04 04:28:50|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1609734550000|2021-01-04 04:29:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|2
1609734560000|2021-01-04 04:29:20|4347|4341|4347.2|4341.2|4347.2|4341.2|4347|4341|0
1609734600000|2021-01-04 04:30:00|4346.2|4340.2|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|1
1609734640000|2021-01-04 04:30:40|4345.7|4339.7|4344.2|4338.2|4345.7|4339.7|4344.2|4338.2|13
1609734650000|2021-01-04 04:30:50|4343.7|4337.7|4343.2|4337.2|4343.7|4337.7|4343.2|4337.2|2
1609734670000|2021-01-04 04:31:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4
1609734690000|2021-01-04 04:31:30|4344|4338|4344.2|4338.2|4344.2|4338.2|4344|4338|1
1609734700000|2021-01-04 04:31:40|4344.7|4338.7|4344.5|4338.5|4344.7|4338.7|4344.5|4338.5|4
1609734710000|2021-01-04 04:31:50|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|1
1609734730000|2021-01-04 04:32:10|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|3
1609734750000|2021-01-04 04:32:30|4344.9|4338.9|4345.2|4339.2|4345.7|4339.7|4344.2|4338.2|4
1609734780000|2021-01-04 04:33:00|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|1
1609734790000|2021-01-04 04:33:10|4346|4340|4345.7|4339.7|4346|4340|4345.7|4339.7|2
1609734800000|2021-01-04 04:33:20|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|0
1609734830000|2021-01-04 04:33:50|4345.4|4339.4|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|1
1609734860000|2021-01-04 04:34:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|1
1609734870000|2021-01-04 04:34:30|4344.5|4338.5|4345.7|4339.7|4345.7|4339.7|4344.5|4338.5|5
1609734880000|2021-01-04 04:34:40|4345.5|4339.5|4344.2|4338.2|4345.5|4339.5|4344.2|4338.2|2
1609734900000|2021-01-04 04:35:00|4344|4338|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|1
1609734910000|2021-01-04 04:35:10|4344.7|4338.7|4344.7|4338.7|4345.2|4339.2|4344.7|4338.7|1
1609734940000|2021-01-04 04:35:40|4344.3|4338.3|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|1
1609734970000|2021-01-04 04:36:10|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|0
1609734980000|2021-01-04 04:36:20|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1609734990000|2021-01-04 04:36:30|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|2
1609735000000|2021-01-04 04:36:40|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1609735020000|2021-01-04 04:37:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4
1609735030000|2021-01-04 04:37:10|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1609735040000|2021-01-04 04:37:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1609735050000|2021-01-04 04:37:30|4345.8|4339.8|4345.7|4339.7|4345.8|4339.8|4345.7|4339.7|3
1609735080000|2021-01-04 04:38:00|4346|4340|4346.2|4340.2|4346.2|4340.2|4346|4340|0
1609735140000|2021-01-04 04:39:00|4345.7|4339.7|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|3
1609735160000|2021-01-04 04:39:20|4345.3|4339.3|4345.7|4339.7|4345.7|4339.7|4345.3|4339.3|0
1609735190000|2021-01-04 04:39:50|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1609735200000|2021-01-04 04:40:00|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|1
1609735240000|2021-01-04 04:40:40|4345.3|4339.3|4345.7|4339.7|4345.7|4339.7|4345.3|4339.3|0
1609735300000|2021-01-04 04:41:40|4345.3|4339.3|4346.2|4340.2|4346.2|4340.2|4345.3|4339.3|0
1609735310000|2021-01-04 04:41:50|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|1
1609735320000|2021-01-04 04:42:00|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1609735330000|2021-01-04 04:42:10|4345.7|4339.7|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|0
1609735350000|2021-01-04 04:42:30|||||||||1
1609735360000|2021-01-04 04:42:40|4345.3|4339.3|4346.2|4340.2|4346.2|4340.2|4345.3|4339.3|2
1609735370000|2021-01-04 04:42:50|4345.8|4339.8|4346.2|4340.2|4346.2|4340.2|4345.8|4339.8|0
1609735380000|2021-01-04 04:43:00|4346|4340|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|3
1609735390000|2021-01-04 04:43:10|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1609735410000|2021-01-04 04:43:30|4345.3|4339.3|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|0
1609735440000|2021-01-04 04:44:00|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|10
1609735470000|2021-01-04 04:44:30|||||||||1
1609735480000|2021-01-04 04:44:40|||||||||1
1609735490000|2021-01-04 04:44:50|4347.3|4341.3|4347.7|4341.7|4347.7|4341.7|4347.3|4341.3|19
1609735500000|2021-01-04 04:45:00|4348|4342|4348.7|4342.7|4348.7|4342.7|4348|4342|0
1609735510000|2021-01-04 04:45:10|4351.2|4345.2|4352.2|4346.2|4352.2|4346.2|4351.2|4345.2|45
1609735530000|2021-01-04 04:45:30|4352.3|4346.3|4352.2|4346.2|4353.2|4347.2|4352.2|4346.2|9
1609735540000|2021-01-04 04:45:40|||||||||1
1609735560000|2021-01-04 04:46:00|4353.2|4347.2|4352.7|4346.7|4353.2|4347.2|4352.7|4346.7|1
1609735570000|2021-01-04 04:46:10|4352.5|4346.5|4352.2|4346.2|4352.5|4346.5|4352.2|4346.2|0
1609735580000|2021-01-04 04:46:20|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.7|4345.7|3
1609735600000|2021-01-04 04:46:40|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1609735610000|2021-01-04 04:46:50|4351.3|4345.3|4353.2|4347.2|4353.2|4347.2|4351.3|4345.3|2
1609735620000|2021-01-04 04:47:00|4352.7|4346.7|4352.7|4346.7|4353.2|4347.2|4352.7|4346.7|2
1609735630000|2021-01-04 04:47:10|4353|4347|4352.7|4346.7|4353|4347|4352.7|4346.7|1
1609735640000|2021-01-04 04:47:20|4353.2|4347.2|4352.2|4346.2|4353.2|4347.2|4352.2|4346.2|0
1609735650000|2021-01-04 04:47:30|||||||||1
1609735670000|2021-01-04 04:47:50|||||||||1
1609735720000|2021-01-04 04:48:40|4352|4346|4351.7|4345.7|4352|4346|4351.7|4345.7|2
1609735730000|2021-01-04 04:48:50|4351.8|4345.8|4351.2|4345.2|4352.2|4346.2|4351.2|4345.2|2
1609735740000|2021-01-04 04:49:00|||||||||2
1609735750000|2021-01-04 04:49:10|4352.2|4346.2|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|2
1609735760000|2021-01-04 04:49:20|4351.5|4345.5|4351.2|4345.2|4351.5|4345.5|4351.2|4345.2|0
1609735780000|2021-01-04 04:49:40|||||||||2
1609735860000|2021-01-04 04:51:00|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|2
1609735890000|2021-01-04 04:51:30|4352|4346|4351.2|4345.2|4352|4346|4351.2|4345.2|2
1609735900000|2021-01-04 04:51:40|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.7|4345.7|0
1609735910000|2021-01-04 04:51:50|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|3
1609735920000|2021-01-04 04:52:00|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|0
1609735940000|2021-01-04 04:52:20|||||||||1
1609735950000|2021-01-04 04:52:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|1
1609735960000|2021-01-04 04:52:40|4351.8|4345.8|4352.2|4346.2|4352.2|4346.2|4351.8|4345.8|0
1609735970000|2021-01-04 04:52:50|4352|4346|4351.7|4345.7|4352|4346|4351.7|4345.7|1
1609735980000|2021-01-04 04:53:00|4351.8|4345.8|4352.2|4346.2|4352.2|4346.2|4351.8|4345.8|1
1609736000000|2021-01-04 04:53:20|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|2
1609736020000|2021-01-04 04:53:40|4352|4346|4352.7|4346.7|4352.7|4346.7|4352|4346|4
1609736030000|2021-01-04 04:53:50|4352.3|4346.3|4352.2|4346.2|4352.3|4346.3|4352.2|4346.2|0
1609736040000|2021-01-04 04:54:00|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1609736070000|2021-01-04 04:54:30|4352.5|4346.5|4352.7|4346.7|4352.7|4346.7|4352.5|4346.5|1
1609736100000|2021-01-04 04:55:00|4352.3|4346.3|4352.2|4346.2|4352.3|4346.3|4352.2|4346.2|0
1609736140000|2021-01-04 04:55:40|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.2|4345.2|8
1609736160000|2021-01-04 04:56:00|4351.8|4345.8|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|7
1609736180000|2021-01-04 04:56:20|4351.6|4345.6|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|3
1609736200000|2021-01-04 04:56:40|4351.6|4345.6|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|3
1609736210000|2021-01-04 04:56:50|4351.5|4345.5|4351.5|4345.5|4351.6|4345.6|4351.5|4345.5|1
1609736220000|2021-01-04 04:57:00|4351.8|4345.8|4352.5|4346.5|4352.5|4346.5|4351.8|4345.8|4
1609736230000|2021-01-04 04:57:10|4352.3|4346.3|4354.5|4348.5|4354.5|4348.5|4352|4346|8
1609736240000|2021-01-04 04:57:20|4353.5|4347.5|4353.5|4347.5|4353.8|4347.8|4353.5|4347.5|3
1609736250000|2021-01-04 04:57:30|4353|4347|4353|4347|4353|4347|4353|4347|1
1609736270000|2021-01-04 04:57:50|4353.3|4347.3|4353|4347|4354|4348|4353|4347|2
1609736290000|2021-01-04 04:58:10|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|3
1609736310000|2021-01-04 04:58:30|4352.3|4346.3|4351|4345|4352.3|4346.3|4351|4345|2
1609736320000|2021-01-04 04:58:40|4352|4346|4351.5|4345.5|4352|4346|4351.5|4345.5|3
1609736330000|2021-01-04 04:58:50|4352|4346|4351|4345|4352|4346|4351|4345|3
1609736340000|2021-01-04 04:59:00|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|1
1609736350000|2021-01-04 04:59:10|4351.1|4345.1|4351|4345|4351.1|4345.1|4351|4345|0
1609736370000|2021-01-04 04:59:30|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|0
1609736410000|2021-01-04 05:00:10|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|1
1609736420000|2021-01-04 05:00:20|4352.3|4346.3|4350.8|4344.8|4352.3|4346.3|4350.8|4344.8|7
1609736510000|2021-01-04 05:01:50|4351.2|4345.2|4350.8|4344.8|4351.2|4345.2|4350.8|4344.8|1
1609736520000|2021-01-04 05:02:00|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|4
1609736530000|2021-01-04 05:02:10|4351.5|4345.5|4352.3|4346.3|4352.8|4346.8|4351.3|4345.3|4
1609736540000|2021-01-04 05:02:20|4352.5|4346.5|4351.8|4345.8|4352.5|4346.5|4351.8|4345.8|1
1609736550000|2021-01-04 05:02:30|4352.2|4346.2|4352.3|4346.3|4352.3|4346.3|4352.2|4346.2|0
1609736560000|2021-01-04 05:02:40|4352.7|4346.7|4352.3|4346.3|4352.7|4346.7|4352.3|4346.3|2
1609736570000|2021-01-04 05:02:50|4352.7|4346.7|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|1
1609736600000|2021-01-04 05:03:20|4352.7|4346.7|4352.8|4346.8|4352.8|4346.8|4352.7|4346.7|0
1609736610000|2021-01-04 05:03:30|4352.3|4346.3|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|2
1609736620000|2021-01-04 05:03:40|4352|4346|4351.8|4345.8|4352|4346|4351.3|4345.3|1
1609736630000|2021-01-04 05:03:50|4351.5|4345.5|4351.8|4345.8|4351.8|4345.8|4351.5|4345.5|0
1609736640000|2021-01-04 05:04:00|4351.3|4345.3|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|3
1609736650000|2021-01-04 05:04:10|4351|4345|4350.8|4344.8|4351|4345|4350.8|4344.8|0
1609736660000|2021-01-04 05:04:20|4351.3|4345.3|4351.2|4345.2|4351.3|4345.3|4351.2|4345.2|1
1609736670000|2021-01-04 05:04:30|4351|4345|4350.8|4344.8|4351.3|4345.3|4350.7|4344.7|4
1609736680000|2021-01-04 05:04:40|4351|4345|4351.8|4345.8|4351.8|4345.8|4351|4345|4
1609736690000|2021-01-04 05:04:50|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4
1609736730000|2021-01-04 05:05:30|4351.7|4345.7|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|2
1609736770000|2021-01-04 05:06:10|4351.2|4345.2|4351.3|4345.3|4351.3|4345.3|4351.2|4345.2|1
1609736800000|2021-01-04 05:06:40|4351|4345|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|6
1609736850000|2021-01-04 05:07:30|4351.3|4345.3|4351.3|4345.3|4351.7|4345.7|4351.3|4345.3|1
1609736860000|2021-01-04 05:07:40|4351.7|4345.7|4351.8|4345.8|4351.8|4345.8|4351.7|4345.7|0
1609736870000|2021-01-04 05:07:50|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1609736880000|2021-01-04 05:08:00|4352|4346|4351.8|4345.8|4352|4346|4351.8|4345.8|0
1609736890000|2021-01-04 05:08:10|||||||||2
1609736900000|2021-01-04 05:08:20|4352.3|4346.3|4352.3|4346.3|4352.5|4346.5|4352.3|4346.3|1
1609736910000|2021-01-04 05:08:30|4352.7|4346.7|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|0
1609736920000|2021-01-04 05:08:40|4352.7|4346.7|4352.8|4346.8|4352.8|4346.8|4352.3|4346.3|1
1609736940000|2021-01-04 05:09:00|4352.7|4346.7|4351.8|4345.8|4352.7|4346.7|4351.8|4345.8|2
1609736950000|2021-01-04 05:09:10|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|1
1609736960000|2021-01-04 05:09:20|4352.7|4346.7|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|1
1609736970000|2021-01-04 05:09:30|4352.2|4346.2|4351.8|4345.8|4352.2|4346.2|4351.8|4345.8|0
1609736980000|2021-01-04 05:09:40|4351.7|4345.7|4351.8|4345.8|4351.8|4345.8|4351.7|4345.7|1
1609737000000|2021-01-04 05:10:00|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|2
1609737010000|2021-01-04 05:10:10|4350.8|4344.8|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|2
1609737050000|2021-01-04 05:10:50|4351.6|4345.6|4351.8|4345.8|4351.8|4345.8|4351.6|4345.6|0
1609737080000|2021-01-04 05:11:20|4352.3|4346.3|4352.3|4346.3|4352.5|4346.5|4352.3|4346.3|4
1609737090000|2021-01-04 05:11:30|4352|4346|4352.3|4346.3|4352.3|4346.3|4352|4346|0
1609737120000|2021-01-04 05:12:00|4352.6|4346.6|4351.8|4345.8|4352.8|4346.8|4351.8|4345.8|4
1609737130000|2021-01-04 05:12:10|||||||||1
1609737160000|2021-01-04 05:12:40|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|2
1609737180000|2021-01-04 05:13:00|||||||||11
1609737230000|2021-01-04 05:13:50|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|1
1609737240000|2021-01-04 05:14:00|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4
1609737260000|2021-01-04 05:14:20|4351.5|4345.5|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|9
1609737270000|2021-01-04 05:14:30|4351|4345|4351.3|4345.3|4351.3|4345.3|4351|4345|1
1609737280000|2021-01-04 05:14:40|4351.5|4345.5|4351.8|4345.8|4351.8|4345.8|4351.5|4345.5|1
1609737290000|2021-01-04 05:14:50|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|1
1609737300000|2021-01-04 05:15:00|4351.3|4345.3|4350.8|4344.8|4351.6|4345.6|4350.8|4344.8|9
1609737310000|2021-01-04 05:15:10|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|0
1609737330000|2021-01-04 05:15:30|4351.6|4345.6|4352.3|4346.3|4352.3|4346.3|4351.6|4345.6|2
1609737350000|2021-01-04 05:15:50|4352.5|4346.5|4352.8|4346.8|4352.8|4346.8|4352.5|4346.5|0
1609737360000|2021-01-04 05:16:00|4352.3|4346.3|4351.8|4345.8|4352.6|4346.6|4351.8|4345.8|2
1609737380000|2021-01-04 05:16:20|4351.6|4345.6|4352.3|4346.3|4352.3|4346.3|4351.6|4345.6|4
1609737400000|2021-01-04 05:16:40|4352.1|4346.1|4352.3|4346.3|4352.3|4346.3|4351.8|4345.8|1
1609737430000|2021-01-04 05:17:10|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|1
1609737480000|2021-01-04 05:18:00|4351.6|4345.6|4351.3|4345.3|4351.6|4345.6|4350.8|4344.8|19
1609737490000|2021-01-04 05:18:10|4351.6|4345.6|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|1
1609737500000|2021-01-04 05:18:20|4351.3|4345.3|4352.3|4346.3|4352.3|4346.3|4351.3|4345.3|0
1609737510000|2021-01-04 05:18:30|4351.9|4345.9|4351.8|4345.8|4351.9|4345.9|4351.8|4345.8|0
1609737520000|2021-01-04 05:18:40|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1609737560000|2021-01-04 05:19:20|4352.6|4346.6|4351.8|4345.8|4352.6|4346.6|4351.8|4345.8|1
1609737600000|2021-01-04 05:20:00|4351.6|4345.6|4350.8|4344.8|4351.6|4345.6|4350.8|4344.8|6
1609737620000|2021-01-04 05:20:20|4351.1|4345.1|4351.3|4345.3|4351.3|4345.3|4351.1|4345.1|1
1609737630000|2021-01-04 05:20:30|4351.4|4345.4|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|1
1609737640000|2021-01-04 05:20:40|4351.6|4345.6|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|1
1609737660000|2021-01-04 05:21:00|4350.8|4344.8|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|2
1609737730000|2021-01-04 05:22:10|4350.9|4344.9|4351.8|4345.8|4351.8|4345.8|4350.8|4344.8|7
1609737740000|2021-01-04 05:22:20|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|3
1609737750000|2021-01-04 05:22:30|4352.1|4346.1|4351.8|4345.8|4352.1|4346.1|4351.8|4345.8|9
1609737770000|2021-01-04 05:22:50|4352.1|4346.1|4352.3|4346.3|4352.3|4346.3|4352.1|4346.1|0
1609737790000|2021-01-04 05:23:10|4351.9|4345.9|4351.8|4345.8|4351.9|4345.9|4351.8|4345.8|2
1609737820000|2021-01-04 05:23:40|4351.6|4345.6|4352.8|4346.8|4352.8|4346.8|4351.6|4345.6|6
1609737840000|2021-01-04 05:24:00|4351.8|4345.8|4352.3|4346.3|4352.3|4346.3|4351.8|4345.8|2
1609737860000|2021-01-04 05:24:20|4351.9|4345.9|4351.8|4345.8|4351.9|4345.9|4351.8|4345.8|0
1609737890000|2021-01-04 05:24:50|4351.4|4345.4|4351.8|4345.8|4351.8|4345.8|4351.4|4345.4|0
1609737940000|2021-01-04 05:25:40|4350.9|4344.9|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|2
1609737990000|2021-01-04 05:26:30|4351.3|4345.3|4351.3|4345.3|4351.4|4345.4|4351.3|4345.3|2
1609738020000|2021-01-04 05:27:00|4351.6|4345.6|4351.3|4345.3|4351.6|4345.6|4351.3|4345.3|0
1609738050000|2021-01-04 05:27:30|4351.1|4345.1|4350.8|4344.8|4351.1|4345.1|4350.8|4344.8|0
1609738140000|2021-01-04 05:29:00|||||||||28
1609738160000|2021-01-04 05:29:20|||||||||2
1609738200000|2021-01-04 05:30:00|||||||||18
1609738210000|2021-01-04 05:30:10|4351.3|4345.3|4352.8|4346.8|4353.8|4347.8|4351.3|4345.3|16
1609738230000|2021-01-04 05:30:30|4353.3|4347.3|4353.8|4347.8|4353.8|4347.8|4353.3|4347.3|0
1609738240000|2021-01-04 05:30:40|4353.3|4347.3|4352.3|4346.3|4353.3|4347.3|4352.3|4346.3|1
1609738250000|2021-01-04 05:30:50|4352.1|4346.1|4351.8|4345.8|4352.1|4346.1|4351.1|4345.1|2
1609738260000|2021-01-04 05:31:00|4351.4|4345.4|4350.9|4344.9|4351.6|4345.6|4350.8|4344.8|98
1609738270000|2021-01-04 05:31:10|||||||||19
1609738280000|2021-01-04 05:31:20|4351.9|4345.9|4346.8|4340.8|4351.9|4345.9|4346.5|4340.5|23
1609738300000|2021-01-04 05:31:40|||||||||8
1609738310000|2021-01-04 05:31:50|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4346.8|4340.8|8
1609738320000|2021-01-04 05:32:00|4347.9|4341.9|4347.8|4341.8|4348.3|4342.3|4347.8|4341.8|7
1609738330000|2021-01-04 05:32:10|4346.8|4340.8|4346.8|4340.8|4347.8|4341.8|4346.8|4340.8|2
1609738340000|2021-01-04 05:32:20|4346.9|4340.9|4345.9|4339.9|4346.9|4340.9|4345.4|4339.4|10
1609738350000|2021-01-04 05:32:30|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|6
1609738360000|2021-01-04 05:32:40|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|1
1609738370000|2021-01-04 05:32:50|4345.1|4339.1|4343.9|4337.9|4345.1|4339.1|4342.9|4336.9|11
1609738380000|2021-01-04 05:33:00|4343.2|4337.2|4342.9|4336.9|4343.2|4337.2|4342.9|4336.9|9
1609738390000|2021-01-04 05:33:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|15
1609738400000|2021-01-04 05:33:20|4341.6|4335.6|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|8
1609738410000|2021-01-04 05:33:30|4340.6|4334.6|4339.9|4333.9|4340.6|4334.6|4338.9|4332.9|16
1609738420000|2021-01-04 05:33:40|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|2
1609738430000|2021-01-04 05:33:50|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|14
1609738440000|2021-01-04 05:34:00|4340.4|4334.4|4341.9|4335.9|4341.9|4335.9|4340.4|4334.4|9
1609738450000|2021-01-04 05:34:10|4342.3|4336.3|4341.4|4335.4|4342.4|4336.4|4340.9|4334.9|9
1609738460000|2021-01-04 05:34:20|4340.9|4334.9|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|5
1609738470000|2021-01-04 05:34:30|4341.4|4335.4|4339.9|4333.9|4341.9|4335.9|4339.9|4333.9|4
1609738480000|2021-01-04 05:34:40|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1609738490000|2021-01-04 05:34:50|4340.3|4334.3|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|2
1609738500000|2021-01-04 05:35:00|4339.1|4333.1|4337.9|4331.9|4339.1|4333.1|4337.9|4331.9|4
1609738510000|2021-01-04 05:35:10|4338.9|4332.9|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|2
1609738520000|2021-01-04 05:35:20|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.3|4333.3|2
1609738530000|2021-01-04 05:35:30|4339.1|4333.1|4336.9|4330.9|4339.1|4333.1|4336.9|4330.9|4
1609738540000|2021-01-04 05:35:40|4337.4|4331.4|4333.9|4327.9|4337.4|4331.4|4333.9|4327.9|14
1609738550000|2021-01-04 05:35:50|4333.4|4327.4|4331.9|4325.9|4333.9|4327.9|4330.9|4324.9|47
1609738560000|2021-01-04 05:36:00|4331.4|4325.4|4329.9|4323.9|4332.4|4326.4|4329.4|4323.4|25
1609738570000|2021-01-04 05:36:10|4329.8|4323.8|4329.9|4323.9|4330.4|4324.4|4328.9|4322.9|9
1609738580000|2021-01-04 05:36:20|4330.4|4324.4|4329.4|4323.4|4330.4|4324.4|4329.4|4323.4|3
1609738590000|2021-01-04 05:36:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|18
1609738600000|2021-01-04 05:36:40|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|6
1609738610000|2021-01-04 05:36:50|4330.4|4324.4|4328.9|4322.9|4330.4|4324.4|4328.9|4322.9|6
1609738620000|2021-01-04 05:37:00|4328.1|4322.1|4329.9|4323.9|4329.9|4323.9|4328.1|4322.1|36
1609738630000|2021-01-04 05:37:10|4330.3|4324.3|4330.9|4324.9|4331.4|4325.4|4330.3|4324.3|2
1609738640000|2021-01-04 05:37:20|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|5
1609738650000|2021-01-04 05:37:30|4332.3|4326.3|4332.9|4326.9|4333.4|4327.4|4331.9|4325.9|8
1609738660000|2021-01-04 05:37:40|4332.8|4326.8|4329.9|4323.9|4332.9|4326.9|4329.9|4323.9|12
1609738670000|2021-01-04 05:37:50|4330.4|4324.4|4331.4|4325.4|4331.6|4325.6|4329.9|4323.9|8
1609738680000|2021-01-04 05:38:00|4330.9|4324.9|4329.9|4323.9|4330.9|4324.9|4328.9|4322.9|28
1609738690000|2021-01-04 05:38:10|4330.4|4324.4|4330.4|4324.4|4331.3|4325.3|4329.9|4323.9|10
1609738700000|2021-01-04 05:38:20|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|3
1609738710000|2021-01-04 05:38:30|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|4
1609738720000|2021-01-04 05:38:40|4331.3|4325.3|4332.9|4326.9|4333.4|4327.4|4331.3|4325.3|13
1609738730000|2021-01-04 05:38:50|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|3
1609738740000|2021-01-04 05:39:00|4333.4|4327.4|4331.9|4325.9|4333.4|4327.4|4331.4|4325.4|9
1609738750000|2021-01-04 05:39:10|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4331.4|4325.4|1
1609738760000|2021-01-04 05:39:20|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|0
1609738770000|2021-01-04 05:39:30|4331.4|4325.4|4328.9|4322.9|4331.4|4325.4|4328.9|4322.9|17
1609738780000|2021-01-04 05:39:40|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4328.6|4322.6|8
1609738790000|2021-01-04 05:39:50|4329.6|4323.6|4329.4|4323.4|4330.4|4324.4|4329.4|4323.4|11
1609738800000|2021-01-04 05:40:00|4329.9|4323.9|4329.4|4323.4|4329.9|4323.9|4328.6|4322.6|5
1609738810000|2021-01-04 05:40:10|4329.9|4323.9|4329.9|4323.9|4330.2|4324.2|4329.4|4323.4|2
1609738820000|2021-01-04 05:40:20|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1609738830000|2021-01-04 05:40:30|4331.2|4325.2|4335.9|4329.9|4335.9|4329.9|4330.4|4324.4|15
1609738840000|2021-01-04 05:40:40|4334.4|4328.4|4333.9|4327.9|4334.7|4328.7|4331.1|4325.1|36
1609738850000|2021-01-04 05:40:50|4333.4|4327.4|4333.9|4327.9|4334.9|4328.9|4332.9|4326.9|8
1609738860000|2021-01-04 05:41:00|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4332.4|4326.4|9
1609738870000|2021-01-04 05:41:10|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|3
1609738880000|2021-01-04 05:41:20|4334.6|4328.6|4334.9|4328.9|4335.4|4329.4|4334.4|4328.4|17
1609738890000|2021-01-04 05:41:30|4335.2|4329.2|4335.4|4329.4|4335.9|4329.9|4334.9|4328.9|3
1609738900000|2021-01-04 05:41:40|4335.1|4329.1|4334.4|4328.4|4335.1|4329.1|4334.4|4328.4|7
1609738910000|2021-01-04 05:41:50|4334.9|4328.9|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|2
1609738920000|2021-01-04 05:42:00|4336.9|4330.9|4334.4|4328.4|4336.9|4330.9|4333.9|4327.9|9
1609738930000|2021-01-04 05:42:10|4334.2|4328.2|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|3
1609738940000|2021-01-04 05:42:20|4333.7|4327.7|4334.4|4328.4|4334.9|4328.9|4333.7|4327.7|3
1609738950000|2021-01-04 05:42:30|4333.9|4327.9|4335.4|4329.4|4335.4|4329.4|4333.9|4327.9|5
1609738960000|2021-01-04 05:42:40|4335.2|4329.2|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|4
1609738970000|2021-01-04 05:42:50|4334.4|4328.4|4334.9|4328.9|4335.4|4329.4|4334.4|4328.4|12
1609738980000|2021-01-04 05:43:00|4335.1|4329.1|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|5
1609738990000|2021-01-04 05:43:10|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|5
1609739000000|2021-01-04 05:43:20|4335.4|4329.4|4336.4|4330.4|4336.4|4330.4|4335.4|4329.4|4
1609739010000|2021-01-04 05:43:30|4336.6|4330.6|4337.4|4331.4|4337.4|4331.4|4336.6|4330.6|1
1609739020000|2021-01-04 05:43:40|4337.7|4331.7|4337.4|4331.4|4337.9|4331.9|4336.9|4330.9|0
1609739030000|2021-01-04 05:43:50|4337.2|4331.2|4335.9|4329.9|4337.2|4331.2|4335.9|4329.9|3
1609739040000|2021-01-04 05:44:00|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|1
1609739060000|2021-01-04 05:44:20|4336.7|4330.7|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|3
1609739080000|2021-01-04 05:44:40|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1609739090000|2021-01-04 05:44:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1609739100000|2021-01-04 05:45:00|4335.4|4329.4|4335.2|4329.2|4335.7|4329.7|4334.9|4328.9|3
1609739110000|2021-01-04 05:45:10|4334.9|4328.9|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|3
1609739120000|2021-01-04 05:45:20|4335.4|4329.4|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|1
1609739130000|2021-01-04 05:45:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1609739140000|2021-01-04 05:45:40|4336.7|4330.7|4337.4|4331.4|4337.4|4331.4|4336.7|4330.7|2
1609739160000|2021-01-04 05:46:00|4337.6|4331.6|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|16
1609739170000|2021-01-04 05:46:10|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|4
1609739180000|2021-01-04 05:46:20|4337.6|4331.6|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|3
1609739190000|2021-01-04 05:46:30|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|2
1609739200000|2021-01-04 05:46:40|4336.7|4330.7|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|11
1609739210000|2021-01-04 05:46:50|4335.9|4329.9|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|1
1609739220000|2021-01-04 05:47:00|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.4|4330.4|5
1609739240000|2021-01-04 05:47:20|4336.7|4330.7|4338.4|4332.4|4338.4|4332.4|4336.7|4330.7|6
1609739250000|2021-01-04 05:47:30|4338|4332|4338.9|4332.9|4339|4333|4337.9|4331.9|3
1609739260000|2021-01-04 05:47:40|4337.9|4331.9|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|4
1609739270000|2021-01-04 05:47:50|4338|4332|4337.4|4331.4|4338|4332|4337.4|4331.4|6
1609739280000|2021-01-04 05:48:00|4336.9|4330.9|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|12
1609739290000|2021-01-04 05:48:10|4337|4331|4336.9|4330.9|4337|4331|4336.4|4330.4|1
1609739300000|2021-01-04 05:48:20|4336.4|4330.4|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|8
1609739310000|2021-01-04 05:48:30|4336|4330|4336.9|4330.9|4336.9|4330.9|4335.4|4329.4|2
1609739320000|2021-01-04 05:48:40|||||||||3
1609739330000|2021-01-04 05:48:50|4336.5|4330.5|4336|4330|4336.5|4330.5|4335.9|4329.9|0
1609739340000|2021-01-04 05:49:00|4335.9|4329.9|4336.9|4330.9|4337|4331|4335.9|4329.9|2
1609739360000|2021-01-04 05:49:20|4337.4|4331.4|4336.9|4330.9|4337.4|4331.4|4336.9|4330.9|1
1609739380000|2021-01-04 05:49:40|4337.4|4331.4|4338.2|4332.2|4338.2|4332.2|4337.4|4331.4|1
1609739390000|2021-01-04 05:49:50|4338|4332|4338|4332|4338|4332|4337.9|4331.9|3
1609739400000|2021-01-04 05:50:00|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|2
1609739410000|2021-01-04 05:50:10|4338.5|4332.5|4337.9|4331.9|4339|4333|4337.9|4331.9|1
1609739420000|2021-01-04 05:50:20|4338|4332|4338.4|4332.4|4338.5|4332.5|4338|4332|1
1609739430000|2021-01-04 05:50:30|4339|4333|4339|4333|4339|4333|4339|4333|0
1609739440000|2021-01-04 05:50:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1609739450000|2021-01-04 05:50:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1609739460000|2021-01-04 05:51:00|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|1
1609739470000|2021-01-04 05:51:10|4339.5|4333.5|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1609739480000|2021-01-04 05:51:20|4339.7|4333.7|4339.4|4333.4|4340|4334|4339.4|4333.4|0
1609739490000|2021-01-04 05:51:30|4338.4|4332.4|4339|4333|4339|4333|4338.4|4332.4|8
1609739500000|2021-01-04 05:51:40|4338.4|4332.4|4340|4334|4340|4334|4338.4|4332.4|1
1609739510000|2021-01-04 05:51:50|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1609739520000|2021-01-04 05:52:00|4340|4334|4339.9|4333.9|4340|4334|4339.9|4333.9|1
1609739530000|2021-01-04 05:52:10|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|3
1609739540000|2021-01-04 05:52:20|4340|4334|4339.9|4333.9|4340|4334|4339.9|4333.9|0
1609739550000|2021-01-04 05:52:30|4340|4334|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|1
1609739560000|2021-01-04 05:52:40|4340.5|4334.5|4339.5|4333.5|4341|4335|4339.5|4333.5|3
1609739570000|2021-01-04 05:52:50|4339.7|4333.7|4340|4334|4340|4334|4339.7|4333.7|0
1609739580000|2021-01-04 05:53:00|4339.5|4333.5|4339|4333|4339.5|4333.5|4339|4333|2
1609739590000|2021-01-04 05:53:10|4339.2|4333.2|4339|4333|4339.5|4333.5|4339|4333|0
1609739600000|2021-01-04 05:53:20|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|0
1609739620000|2021-01-04 05:53:40|4339.2|4333.2|4339|4333|4339.2|4333.2|4339|4333|0
1609739630000|2021-01-04 05:53:50|4339.2|4333.2|4339|4333|4339.5|4333.5|4339|4333|1
1609739640000|2021-01-04 05:54:00|4340.2|4334.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|21
1609739650000|2021-01-04 05:54:10|4340.2|4334.2|4340.2|4334.2|4341.2|4335.2|4340.2|4334.2|5
1609739660000|2021-01-04 05:54:20|4340.5|4334.5|4340.2|4334.2|4340.5|4334.5|4340.2|4334.2|0
1609739670000|2021-01-04 05:54:30|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|1
1609739680000|2021-01-04 05:54:40|4339.4|4333.4|4340.2|4334.2|4340.2|4334.2|4339.4|4333.4|2
1609739690000|2021-01-04 05:54:50|4341.7|4335.7|4341.2|4335.2|4341.7|4335.7|4341.2|4335.2|1
1609739700000|2021-01-04 05:55:00|4341.3|4335.3|4342.2|4336.2|4343.3|4337.3|4341.3|4335.3|15
1609739710000|2021-01-04 05:55:10|4343.2|4337.2|4344.2|4338.2|4344.2|4338.2|4343.2|4337.2|0
1609739720000|2021-01-04 05:55:20|4344.5|4338.5|4345.2|4339.2|4345.2|4339.2|4344.5|4338.5|9
1609739730000|2021-01-04 05:55:30|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|2
1609739740000|2021-01-04 05:55:40|4346|4340|4345.2|4339.2|4346.2|4340.2|4345.2|4339.2|1
1609739750000|2021-01-04 05:55:50|4345.7|4339.7|4345.2|4339.2|4345.7|4339.7|4344.2|4338.2|2
1609739760000|2021-01-04 05:56:00|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1609739770000|2021-01-04 05:56:10|4345.2|4339.2|4344.7|4338.7|4345.2|4339.2|4344.7|4338.7|4
1609739780000|2021-01-04 05:56:20|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|0
1609739790000|2021-01-04 05:56:30|4344.5|4338.5|4345.2|4339.2|4345.2|4339.2|4344.2|4338.2|2
1609739800000|2021-01-04 05:56:40|4344.5|4338.5|4344.7|4338.7|4344.7|4338.7|4344.5|4338.5|1
1609739810000|2021-01-04 05:56:50|4344.5|4338.5|4344.2|4338.2|4344.5|4338.5|4343.7|4337.7|2
1609739820000|2021-01-04 05:57:00|4344.7|4338.7|4344.7|4338.7|4345.2|4339.2|4344.7|4338.7|17
1609739830000|2021-01-04 05:57:10|4344.3|4338.3|4344.2|4338.2|4344.7|4338.7|4344.2|4338.2|1
1609739840000|2021-01-04 05:57:20|4343.2|4337.2|4343.2|4337.2|4343.7|4337.7|4343.2|4337.2|5
1609739850000|2021-01-04 05:57:30|4343.7|4337.7|4344.7|4338.7|4344.7|4338.7|4343.2|4337.2|3
1609739860000|2021-01-04 05:57:40|4344.5|4338.5|4345.2|4339.2|4345.3|4339.3|4344.2|4338.2|0
1609739870000|2021-01-04 05:57:50|4345.5|4339.5|4346.2|4340.2|4346.2|4340.2|4345.5|4339.5|3
1609739880000|2021-01-04 05:58:00|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.2|4340.2|1
1609739890000|2021-01-04 05:58:10|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4
1609739900000|2021-01-04 05:58:20|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1609739910000|2021-01-04 05:58:30|4347.3|4341.3|4346.3|4340.3|4347.3|4341.3|4346.2|4340.2|3
1609739920000|2021-01-04 05:58:40|4346.2|4340.2|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1609739940000|2021-01-04 05:59:00|4347|4341|4346.8|4340.8|4347.5|4341.5|4346.8|4340.8|4
1609739950000|2021-01-04 05:59:10|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|2
1609739960000|2021-01-04 05:59:20|4345.8|4339.8|4346.8|4340.8|4346.8|4340.8|4345.8|4339.8|2
1609739970000|2021-01-04 05:59:30|4346.5|4340.5|4346.3|4340.3|4346.5|4340.5|4346.3|4340.3|0
1609739980000|2021-01-04 05:59:40|4346.2|4340.2|4345.8|4339.8|4346.2|4340.2|4345.3|4339.3|2
1609739990000|2021-01-04 05:59:50|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345|4339|0
1609740000000|2021-01-04 06:00:00|4345|4339|4346.8|4340.8|4347.3|4341.3|4344.8|4338.8|12
1609740010000|2021-01-04 06:00:10|4347|4341|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|1
1609740020000|2021-01-04 06:00:20|4347.5|4341.5|4345.3|4339.3|4347.5|4341.5|4345.3|4339.3|15
1609740030000|2021-01-04 06:00:30|4345.5|4339.5|4345.5|4339.5|4346.3|4340.3|4345.5|4339.5|8
1609740050000|2021-01-04 06:00:50|4345|4339|4344|4338|4345|4339|4344|4338|3
1609740060000|2021-01-04 06:01:00|4345|4339|4344|4338|4345|4339|4344|4338|9
1609740070000|2021-01-04 06:01:10|4343|4337|4340.4|4334.4|4343|4337|4340.4|4334.4|8
1609740080000|2021-01-04 06:01:20|4340.7|4334.7|4343.4|4337.4|4343.9|4337.9|4340.7|4334.7|5
1609740090000|2021-01-04 06:01:30|4343.7|4337.7|4346.4|4340.4|4346.4|4340.4|4343.7|4337.7|20
1609740100000|2021-01-04 06:01:40|4346|4340|4346.4|4340.4|4346.4|4340.4|4345.9|4339.9|1
1609740110000|2021-01-04 06:01:50|4346|4340|4345.9|4339.9|4346|4340|4345.9|4339.9|0
1609740120000|2021-01-04 06:02:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|1
1609740130000|2021-01-04 06:02:10|4345.5|4339.5|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|3
1609740140000|2021-01-04 06:02:20|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|2
1609740150000|2021-01-04 06:02:30|4345.5|4339.5|4345.4|4339.4|4345.7|4339.7|4344.9|4338.9|0
1609740160000|2021-01-04 06:02:40|4345.9|4339.9|4345.4|4339.4|4345.9|4339.9|4344.9|4338.9|1
1609740170000|2021-01-04 06:02:50|4345.7|4339.7|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|3
1609740180000|2021-01-04 06:03:00|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1609740190000|2021-01-04 06:03:10|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1609740210000|2021-01-04 06:03:30|4344.7|4338.7|4341.9|4335.9|4344.9|4338.9|4341.9|4335.9|17
1609740220000|2021-01-04 06:03:40|4341.4|4335.4|4341.9|4335.9|4342.4|4336.4|4341.4|4335.4|4
1609740230000|2021-01-04 06:03:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1609740240000|2021-01-04 06:04:00|4341|4335|4341.9|4335.9|4342.4|4336.4|4340.9|4334.9|7
1609740250000|2021-01-04 06:04:10|4341.4|4335.4|4342.4|4336.4|4342.4|4336.4|4341.4|4335.4|2
1609740260000|2021-01-04 06:04:20|4342.5|4336.5|4343.4|4337.4|4343.4|4337.4|4342.5|4336.5|2
1609740270000|2021-01-04 06:04:30|4342.9|4336.9|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|1
1609740280000|2021-01-04 06:04:40|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|0
1609740300000|2021-01-04 06:05:00|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|2
1609740320000|2021-01-04 06:05:20|4342.7|4336.7|4342.9|4336.9|4342.9|4336.9|4342.7|4336.7|0
1609740340000|2021-01-04 06:05:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|2
1609740350000|2021-01-04 06:05:50|4342|4336|4341.9|4335.9|4342|4336|4341.9|4335.9|0
1609740360000|2021-01-04 06:06:00|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|5
1609740370000|2021-01-04 06:06:10|4343.5|4337.5|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|11
1609740380000|2021-01-04 06:06:20|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|2
1609740390000|2021-01-04 06:06:30|4342|4336|4341.9|4335.9|4342|4336|4341.9|4335.9|0
1609740400000|2021-01-04 06:06:40|4341.4|4335.4|4342.4|4336.4|4342.9|4336.9|4341.4|4335.4|3
1609740410000|2021-01-04 06:06:50|4342.2|4336.2|4341.9|4335.9|4342.4|4336.4|4341.4|4335.4|0
1609740420000|2021-01-04 06:07:00|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|3
1609740430000|2021-01-04 06:07:10|4340.4|4334.4|4339.4|4333.4|4340.4|4334.4|4338.9|4332.9|6
1609740440000|2021-01-04 06:07:20|4339.2|4333.2|4338.9|4332.9|4339.2|4333.2|4338.9|4332.9|1
1609740450000|2021-01-04 06:07:30|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4338.5|4332.5|12
1609740460000|2021-01-04 06:07:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|3
1609740470000|2021-01-04 06:07:50|4339.7|4333.7|4340.4|4334.4|4340.4|4334.4|4339.7|4333.7|9
1609740480000|2021-01-04 06:08:00|4340.9|4334.9|4341.9|4335.9|4341.9|4335.9|4340.9|4334.9|1
1609740500000|2021-01-04 06:08:20|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.4|4335.4|1
1609740510000|2021-01-04 06:08:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1609740520000|2021-01-04 06:08:40|4342|4336|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1609740530000|2021-01-04 06:08:50|4342.9|4336.9|4343.4|4337.4|4343.9|4337.9|4342.9|4336.9|6
1609740540000|2021-01-04 06:09:00|4343.2|4337.2|4342.9|4336.9|4343.2|4337.2|4342.9|4336.9|0
1609740550000|2021-01-04 06:09:10|4343.4|4337.4|4343.3|4337.3|4343.4|4337.4|4342.3|4336.3|4
1609740560000|2021-01-04 06:09:20|4343.7|4337.7|4343.8|4337.8|4343.8|4337.8|4343.7|4337.7|0
1609740570000|2021-01-04 06:09:30|4344.2|4338.2|4344.3|4338.3|4344.8|4338.8|4344.2|4338.2|16
1609740580000|2021-01-04 06:09:40|4344.5|4338.5|4345.3|4339.3|4345.3|4339.3|4344.5|4338.5|1
1609740590000|2021-01-04 06:09:50|4346|4340|4347.3|4341.3|4347.3|4341.3|4346|4340|4
1609740600000|2021-01-04 06:10:00|4346.3|4340.3|4345.3|4339.3|4346.3|4340.3|4344.8|4338.8|6
1609740610000|2021-01-04 06:10:10|4344.3|4338.3|4345|4339|4345|4339|4344.3|4338.3|1
1609740620000|2021-01-04 06:10:20|4345.3|4339.3|4343.8|4337.8|4345.3|4339.3|4343.8|4337.8|4
1609740630000|2021-01-04 06:10:30|4344|4338|4343.8|4337.8|4344|4338|4342.8|4336.8|14
1609740640000|2021-01-04 06:10:40|4343.3|4337.3|4343.8|4337.8|4343.8|4337.8|4343.3|4337.3|2
1609740650000|2021-01-04 06:10:50|4343.3|4337.3|4341.8|4335.8|4343.3|4337.3|4341.8|4335.8|0
1609740660000|2021-01-04 06:11:00|4342.3|4336.3|4340.8|4334.8|4342.8|4336.8|4340.3|4334.3|5
1609740670000|2021-01-04 06:11:10|4341|4335|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|5
1609740680000|2021-01-04 06:11:20|4341.3|4335.3|4341.8|4335.8|4342|4336|4340.8|4334.8|1
1609740690000|2021-01-04 06:11:30|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1609740700000|2021-01-04 06:11:40|4342|4336|4341.8|4335.8|4342|4336|4341.8|4335.8|1
1609740710000|2021-01-04 06:11:50|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4
1609740720000|2021-01-04 06:12:00|4344|4338|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|12
1609740730000|2021-01-04 06:12:10|4344.2|4338.2|4342.8|4336.8|4344.5|4338.5|4342.8|4336.8|4
1609740750000|2021-01-04 06:12:30|4343.3|4337.3|4342.3|4336.3|4343.3|4337.3|4341.8|4335.8|3
1609740760000|2021-01-04 06:12:40|4342|4336|4340.8|4334.8|4342|4336|4340.8|4334.8|1
1609740770000|2021-01-04 06:12:50|4341.5|4335.5|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|3
1609740780000|2021-01-04 06:13:00|4341.5|4335.5|4342|4336|4342|4336|4341.5|4335.5|0
1609740790000|2021-01-04 06:13:10|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|4
1609740800000|2021-01-04 06:13:20|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1609740810000|2021-01-04 06:13:30|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|0
1609740820000|2021-01-04 06:13:40|4341.7|4335.7|4340.3|4334.3|4341.8|4335.8|4340.3|4334.3|3
1609740830000|2021-01-04 06:13:50|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|0
1609740840000|2021-01-04 06:14:00|4341|4335|4341.8|4335.8|4341.8|4335.8|4340.8|4334.8|3
1609740850000|2021-01-04 06:14:10|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1609740870000|2021-01-04 06:14:30|4342|4336|4342|4336|4342|4336|4341.8|4335.8|3
1609740880000|2021-01-04 06:14:40|4341.8|4335.8|4342|4336|4342|4336|4341.3|4335.3|2
1609740890000|2021-01-04 06:14:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|3
1609740900000|2021-01-04 06:15:00|4342.5|4336.5|4344|4338|4344|4338|4342.5|4336.5|4
1609740910000|2021-01-04 06:15:10|4343|4337|4341.5|4335.5|4343|4337|4341.3|4335.3|4
1609740920000|2021-01-04 06:15:20|4341.3|4335.3|4340.5|4334.5|4341.3|4335.3|4340|4334|1
1609740930000|2021-01-04 06:15:30|4341|4335|4341|4335|4341|4335|4340.5|4334.5|0
1609740940000|2021-01-04 06:15:40|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|2
1609740950000|2021-01-04 06:15:50|4341|4335|4342|4336|4342|4336|4341|4335|2
1609740960000|2021-01-04 06:16:00|4341.7|4335.7|4341|4335|4341.7|4335.7|4341|4335|5
1609740980000|2021-01-04 06:16:20|4341.5|4335.5|4342.5|4336.5|4342.5|4336.5|4341|4335|1
1609740990000|2021-01-04 06:16:30|4342.3|4336.3|4342.5|4336.5|4342.5|4336.5|4342|4336|0
1609741010000|2021-01-04 06:16:50|4342.6|4336.6|4343.5|4337.5|4343.5|4337.5|4342.6|4336.6|0
1609741020000|2021-01-04 06:17:00|4344|4338|4344|4338|4344.5|4338.5|4344|4338|4
1609741030000|2021-01-04 06:17:10|4344.5|4338.5|4343.5|4337.5|4344.5|4338.5|4343|4337|2
1609741050000|2021-01-04 06:17:30|4343.1|4337.1|4342.5|4336.5|4343.1|4337.1|4342.5|4336.5|0
1609741070000|2021-01-04 06:17:50|4342.8|4336.8|4344|4338|4344|4338|4342.8|4336.8|1
1609741090000|2021-01-04 06:18:10|4345|4339|4345|4339|4345|4339|4345|4339|3
1609741100000|2021-01-04 06:18:20|4345.5|4339.5|4344.5|4338.5|4345.5|4339.5|4344.5|4338.5|4
1609741110000|2021-01-04 06:18:30|4344.8|4338.8|4345|4339|4345|4339|4344.8|4338.8|0
1609741120000|2021-01-04 06:18:40|4344.5|4338.5|4345|4339|4345|4339|4344.5|4338.5|1
1609741130000|2021-01-04 06:18:50|4344.6|4338.6|4344|4338|4344.6|4338.6|4344|4338|0
1609741140000|2021-01-04 06:19:00|4344.5|4338.5|4345|4339|4345|4339|4344.5|4338.5|2
1609741150000|2021-01-04 06:19:10|4345.5|4339.5|4345|4339|4345.5|4339.5|4345|4339|1
1609741160000|2021-01-04 06:19:20|4344.5|4338.5|4345|4339|4345|4339|4344|4338|2
1609741180000|2021-01-04 06:19:40|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|1
1609741190000|2021-01-04 06:19:50|4345.3|4339.3|4345|4339|4345.3|4339.3|4345|4339|0
1609741200000|2021-01-04 06:20:00|4345.5|4339.5|4345|4339|4345.5|4339.5|4345|4339|0
1609741210000|2021-01-04 06:20:10|4345.1|4339.1|4345.5|4339.5|4346.1|4340.1|4345|4339|1
1609741220000|2021-01-04 06:20:20|4345.3|4339.3|4345|4339|4345.3|4339.3|4345|4339|0
1609741230000|2021-01-04 06:20:30|4344.7|4338.7|4344|4338|4345|4339|4344|4338|7
1609741240000|2021-01-04 06:20:40|4344.5|4338.5|4345.5|4339.5|4345.5|4339.5|4344.5|4338.5|0
1609741250000|2021-01-04 06:20:50|4345.6|4339.6|4346|4340|4346.5|4340.5|4345.6|4339.6|4
1609741260000|2021-01-04 06:21:00|4346.5|4340.5|4346|4340|4346.5|4340.5|4345.5|4339.5|6
1609741270000|2021-01-04 06:21:10|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4344.8|4338.8|7
1609741280000|2021-01-04 06:21:20|4346|4340|4347|4341|4347|4341|4345.8|4339.8|0
1609741290000|2021-01-04 06:21:30|4346.6|4340.6|4347|4341|4347|4341|4346|4340|0
1609741300000|2021-01-04 06:21:40|4346.6|4340.6|4347.3|4341.3|4347.3|4341.3|4345.8|4339.8|5
1609741310000|2021-01-04 06:21:50|4347.2|4341.2|4347.8|4341.8|4347.8|4341.8|4346.8|4340.8|4
1609741320000|2021-01-04 06:22:00|4348|4342|4347.8|4341.8|4348|4342|4347.8|4341.8|2
1609741330000|2021-01-04 06:22:10|4347.3|4341.3|4346.3|4340.3|4347.3|4341.3|4345.8|4339.8|10
1609741340000|2021-01-04 06:22:20|4346|4340|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|8
1609741350000|2021-01-04 06:22:30|4345.3|4339.3|4346.8|4340.8|4347.3|4341.3|4345.3|4339.3|3
1609741360000|2021-01-04 06:22:40|4346.7|4340.7|4346.3|4340.3|4346.7|4340.7|4345.8|4339.8|1
1609741370000|2021-01-04 06:22:50|4347.5|4341.5|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|6
1609741380000|2021-01-04 06:23:00|4348|4342|4346.3|4340.3|4348|4342|4346.3|4340.3|1
1609741390000|2021-01-04 06:23:10|4346|4340|4347.3|4341.3|4347.3|4341.3|4345.8|4339.8|2
1609741400000|2021-01-04 06:23:20|4347.7|4341.7|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|3
1609741410000|2021-01-04 06:23:30|4348.3|4342.3|4348.5|4342.5|4349.1|4343.1|4348.3|4342.3|5
1609741420000|2021-01-04 06:23:40|4348.1|4342.1|4349.1|4343.1|4349.5|4343.5|4348|4342|8
1609741430000|2021-01-04 06:23:50|4348.5|4342.5|4349|4343|4349.1|4343.1|4348.5|4342.5|2
1609741440000|2021-01-04 06:24:00|4350|4344|4349.5|4343.5|4350.5|4344.5|4349.5|4343.5|13
1609741450000|2021-01-04 06:24:10|4349.3|4343.3|4350|4344|4350|4344|4349|4343|3
1609741460000|2021-01-04 06:24:20|4349.6|4343.6|4349.5|4343.5|4350|4344|4349.5|4343.5|4
1609741470000|2021-01-04 06:24:30|4349.8|4343.8|4350|4344|4350|4344|4349.5|4343.5|0
1609741480000|2021-01-04 06:24:40|4349.5|4343.5|4350.3|4344.3|4350.6|4344.6|4349.5|4343.5|7
1609741490000|2021-01-04 06:24:50|||||||||1
1609741500000|2021-01-04 06:25:00|4350|4344|4349.3|4343.3|4350.3|4344.3|4349.3|4343.3|7
1609741510000|2021-01-04 06:25:10|4349.5|4343.5|4349.1|4343.1|4349.5|4343.5|4349.1|4343.1|0
1609741520000|2021-01-04 06:25:20|4348.8|4342.8|4348.1|4342.1|4349|4343|4348.1|4342.1|8
1609741530000|2021-01-04 06:25:30|4348|4342|4347.5|4341.5|4348|4342|4347|4341|5
1609741540000|2021-01-04 06:25:40|4347.6|4341.6|4347|4341|4348.1|4342.1|4346.5|4340.5|8
1609741550000|2021-01-04 06:25:50|4347.5|4341.5|4348|4342|4348.1|4342.1|4347.5|4341.5|7
1609741560000|2021-01-04 06:26:00|4347.6|4341.6|4347.5|4341.5|4347.6|4341.6|4347.5|4341.5|5
1609741570000|2021-01-04 06:26:10|4347.3|4341.3|4347|4341|4347.3|4341.3|4347|4341|0
1609741580000|2021-01-04 06:26:20|4346.8|4340.8|4347.5|4341.5|4347.5|4341.5|4346.8|4340.8|2
1609741600000|2021-01-04 06:26:40|4347.1|4341.1|4345.5|4339.5|4347.1|4341.1|4345.5|4339.5|4
1609741610000|2021-01-04 06:26:50|4345.1|4339.1|4345.5|4339.5|4345.5|4339.5|4345|4339|0
1609741620000|2021-01-04 06:27:00|4345.8|4339.8|4347|4341|4347|4341|4345.8|4339.8|1
1609741630000|2021-01-04 06:27:10|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346|4340|2
1609741640000|2021-01-04 06:27:20|4346.3|4340.3|4347.1|4341.1|4347.1|4341.1|4346|4340|1
1609741650000|2021-01-04 06:27:30|4346.8|4340.8|4347.6|4341.6|4347.6|4341.6|4346.6|4340.6|1
1609741660000|2021-01-04 06:27:40|4348.6|4342.6|4348.1|4342.1|4348.6|4342.6|4348.1|4342.1|2
1609741670000|2021-01-04 06:27:50|4348.3|4342.3|4347.6|4341.6|4348.6|4342.6|4347.6|4341.6|2
1609741680000|2021-01-04 06:28:00|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|1
1609741700000|2021-01-04 06:28:20|4347.6|4341.6|4348|4342|4348|4342|4347.6|4341.6|1
1609741710000|2021-01-04 06:28:30|4348.5|4342.5|4347.5|4341.5|4348.5|4342.5|4347|4341|2
1609741720000|2021-01-04 06:28:40|4347|4341|4347|4341|4347.5|4341.5|4347|4341|0
1609741740000|2021-01-04 06:29:00|4347.5|4341.5|4345.5|4339.5|4347.5|4341.5|4345.5|4339.5|2
1609741750000|2021-01-04 06:29:10|4345.3|4339.3|4345.5|4339.5|4346.5|4340.5|4345|4339|6
1609741760000|2021-01-04 06:29:20|4346.1|4340.1|4346.5|4340.5|4346.5|4340.5|4346.1|4340.1|1
1609741770000|2021-01-04 06:29:30|4346.8|4340.8|4346.5|4340.5|4347.5|4341.5|4346|4340|1
1609741780000|2021-01-04 06:29:40|4346.1|4340.1|4346|4340|4346.5|4340.5|4346|4340|0
1609741790000|2021-01-04 06:29:50|4346.3|4340.3|4345.5|4339.5|4346.5|4340.5|4345.5|4339.5|2
1609741800000|2021-01-04 06:30:00|4345.3|4339.3|4345|4339|4345.5|4339.5|4345|4339|0
1609741810000|2021-01-04 06:30:10|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345|4339|3
1609741820000|2021-01-04 06:30:20|4345.3|4339.3|4345.1|4339.1|4345.5|4339.5|4345|4339|5
1609741830000|2021-01-04 06:30:30|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|0
1609741850000|2021-01-04 06:30:50|4344.6|4338.6|4344.5|4338.5|4345|4339|4344.5|4338.5|3
1609741860000|2021-01-04 06:31:00|4344.8|4338.8|4344|4338|4345.1|4339.1|4344|4338|2
1609741870000|2021-01-04 06:31:10|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344|4338|6
1609741880000|2021-01-04 06:31:20|4344.1|4338.1|4344|4338|4344.1|4338.1|4343.5|4337.5|1
1609741890000|2021-01-04 06:31:30|4343.5|4337.5|4343|4337|4344|4338|4343|4337|1
1609741900000|2021-01-04 06:31:40|4342.5|4336.5|4342|4336|4343|4337|4342|4336|4
1609741910000|2021-01-04 06:31:50|4341.5|4335.5|4341|4335|4341.5|4335.5|4341|4335|1
1609741920000|2021-01-04 06:32:00|4341.1|4335.1|4342|4336|4343|4337|4341.1|4335.1|15
1609741930000|2021-01-04 06:32:10|4342.1|4336.1|4342|4336|4342.5|4336.5|4341|4335|10
1609741940000|2021-01-04 06:32:20|4340.5|4334.5|4341.5|4335.5|4341.5|4335.5|4340.5|4334.5|2
1609741950000|2021-01-04 06:32:30|4341.8|4335.8|4340.6|4334.6|4342|4336|4340.6|4334.6|3
1609741960000|2021-01-04 06:32:40|4341|4335|4341.3|4335.3|4341.6|4335.6|4341|4335|0
1609741970000|2021-01-04 06:32:50|4341.1|4335.1|4342.1|4336.1|4342.1|4336.1|4341.1|4335.1|1
1609741980000|2021-01-04 06:33:00|4342.4|4336.4|4339.6|4333.6|4342.4|4336.4|4339.6|4333.6|4
1609741990000|2021-01-04 06:33:10|4339.3|4333.3|4338.1|4332.1|4339.8|4333.8|4338.1|4332.1|21
1609742000000|2021-01-04 06:33:20|4337.8|4331.8|4336.6|4330.6|4337.8|4331.8|4336.1|4330.1|2
1609742010000|2021-01-04 06:33:30|4337.1|4331.1|4336.1|4330.1|4337.1|4331.1|4336.1|4330.1|5
1609742030000|2021-01-04 06:33:50|4336.3|4330.3|4336.6|4330.6|4336.6|4330.6|4336.3|4330.3|2
1609742050000|2021-01-04 06:34:10|4337.6|4331.6|4335.5|4329.5|4337.6|4331.6|4335.5|4329.5|2
1609742060000|2021-01-04 06:34:20|4335|4329|4335|4329|4335|4329|4335|4329|2
1609742070000|2021-01-04 06:34:30|4335.1|4329.1|4335.5|4329.5|4336|4330|4335.1|4329.1|5
1609742080000|2021-01-04 06:34:40|4335.8|4329.8|4335.5|4329.5|4336|4330|4335|4329|4
1609742090000|2021-01-04 06:34:50|4335.1|4329.1|4333.5|4327.5|4335.1|4329.1|4332.8|4326.8|11
1609742100000|2021-01-04 06:35:00|4333.8|4327.8|4333.8|4327.8|4335|4329|4333.3|4327.3|4
1609742110000|2021-01-04 06:35:10|4334.3|4328.3|4335.3|4329.3|4335.6|4329.6|4334.1|4328.1|4
1609742120000|2021-01-04 06:35:20|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1609742130000|2021-01-04 06:35:30|4335.3|4329.3|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|0
1609742140000|2021-01-04 06:35:40|4335.1|4329.1|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|1
1609742150000|2021-01-04 06:35:50|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1609742160000|2021-01-04 06:36:00|4336|4330|4335.3|4329.3|4336.3|4330.3|4335.3|4329.3|3
1609742170000|2021-01-04 06:36:10|4335|4329|4332.8|4326.8|4335|4329|4332.8|4326.8|6
1609742180000|2021-01-04 06:36:20|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|3
1609742190000|2021-01-04 06:36:30|4334.8|4328.8|4335.3|4329.3|4336.3|4330.3|4334.8|4328.8|3
1609742200000|2021-01-04 06:36:40|4335|4329|4334.8|4328.8|4335|4329|4334.8|4328.8|0
1609742210000|2021-01-04 06:36:50|4335.3|4329.3|4334.3|4328.3|4335.3|4329.3|4334.3|4328.3|14
1609742220000|2021-01-04 06:37:00|4333.8|4327.8|4332.3|4326.3|4333.8|4327.8|4332.3|4326.3|18
1609742230000|2021-01-04 06:37:10|4331.8|4325.8|4331.8|4325.8|4332.8|4326.8|4331.8|4325.8|14
1609742250000|2021-01-04 06:37:30|4332.1|4326.1|4332.3|4326.3|4332.8|4326.8|4332.1|4326.1|7
1609742260000|2021-01-04 06:37:40|4332.1|4326.1|4329.8|4323.8|4332.1|4326.1|4329.3|4323.3|24
1609742270000|2021-01-04 06:37:50|4330|4324|4330.3|4324.3|4330.3|4324.3|4329.8|4323.8|5
1609742280000|2021-01-04 06:38:00|4330.6|4324.6|4331.8|4325.8|4332.3|4326.3|4330.6|4324.6|16
1609742290000|2021-01-04 06:38:10|4332.3|4326.3|4332.8|4326.8|4332.8|4326.8|4331.8|4325.8|2
1609742300000|2021-01-04 06:38:20|4331.8|4325.8|4332.3|4326.3|4332.3|4326.3|4330.8|4324.8|9
1609742310000|2021-01-04 06:38:30|4332.8|4326.8|4334.3|4328.3|4334.3|4328.3|4332.8|4326.8|50
1609742320000|2021-01-04 06:38:40|4333.8|4327.8|4334.8|4328.8|4334.8|4328.8|4333.3|4327.3|3
1609742330000|2021-01-04 06:38:50|4334.1|4328.1|4334.3|4328.3|4334.3|4328.3|4333.8|4327.8|3
1609742340000|2021-01-04 06:39:00|4333.9|4327.9|4333.8|4327.8|4333.9|4327.9|4333.8|4327.8|5
1609742350000|2021-01-04 06:39:10|4333.3|4327.3|4334.3|4328.3|4334.3|4328.3|4333.3|4327.3|3
1609742360000|2021-01-04 06:39:20|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.6|4328.6|1
1609742370000|2021-01-04 06:39:30|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|11
1609742380000|2021-01-04 06:39:40|4335.1|4329.1|4334.8|4328.8|4335.1|4329.1|4334.8|4328.8|1
1609742390000|2021-01-04 06:39:50|4334.3|4328.3|4332.8|4326.8|4334.3|4328.3|4332.8|4326.8|3
1609742400000|2021-01-04 06:40:00|4333.3|4327.3|4334.8|4328.8|4334.8|4328.8|4333.3|4327.3|6
1609742410000|2021-01-04 06:40:10|4335.3|4329.3|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|5
1609742420000|2021-01-04 06:40:20|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4333.8|4327.8|3
1609742430000|2021-01-04 06:40:30|4333.9|4327.9|4332.3|4326.3|4333.9|4327.9|4332.3|4326.3|3
1609742440000|2021-01-04 06:40:40|4332.4|4326.4|4334.3|4328.3|4334.3|4328.3|4332.4|4326.4|4
1609742450000|2021-01-04 06:40:50|4334.1|4328.1|4335.3|4329.3|4335.3|4329.3|4333.8|4327.8|2
1609742460000|2021-01-04 06:41:00|4335.1|4329.1|4334.3|4328.3|4335.1|4329.1|4333.8|4327.8|3
1609742470000|2021-01-04 06:41:10|4333.9|4327.9|4333.3|4327.3|4334.3|4328.3|4333.3|4327.3|4
1609742480000|2021-01-04 06:41:20|4333.8|4327.8|4332.8|4326.8|4333.8|4327.8|4332.8|4326.8|0
1609742490000|2021-01-04 06:41:30|4332.3|4326.3|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|0
1609742500000|2021-01-04 06:41:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|1
1609742510000|2021-01-04 06:41:50|4333.6|4327.6|4334.3|4328.3|4334.3|4328.3|4333.6|4327.6|2
1609742520000|2021-01-04 06:42:00|4332.8|4326.8|4332.8|4326.8|4333.3|4327.3|4332.8|4326.8|1
1609742530000|2021-01-04 06:42:10|4333.1|4327.1|4332.3|4326.3|4333.3|4327.3|4331.8|4325.8|12
1609742540000|2021-01-04 06:42:20|4331.9|4325.9|4331.8|4325.8|4331.9|4325.9|4330.8|4324.8|2
1609742550000|2021-01-04 06:42:30|4331.9|4325.9|4332.3|4326.3|4332.8|4326.8|4331.8|4325.8|0
1609742560000|2021-01-04 06:42:40|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|0
1609742570000|2021-01-04 06:42:50|4332.6|4326.6|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|5
1609742580000|2021-01-04 06:43:00|4332.6|4326.6|4332.3|4326.3|4333.8|4327.8|4332.3|4326.3|4
1609742590000|2021-01-04 06:43:10|4332.4|4326.4|4332.8|4326.8|4332.8|4326.8|4332.4|4326.4|0
1609742600000|2021-01-04 06:43:20|4333.8|4327.8|4331.8|4325.8|4333.8|4327.8|4331.8|4325.8|6
1609742610000|2021-01-04 06:43:30|4332.3|4326.3|4332.8|4326.8|4333.3|4327.3|4332.3|4326.3|6
1609742620000|2021-01-04 06:43:40|||||||||3
1609742630000|2021-01-04 06:43:50|4332.3|4326.3|4332.8|4326.8|4333.3|4327.3|4331.8|4325.8|3
1609742640000|2021-01-04 06:44:00|4333.3|4327.3|4333.8|4327.8|4333.8|4327.8|4333.3|4327.3|2
1609742650000|2021-01-04 06:44:10|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4
1609742660000|2021-01-04 06:44:20|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|2
1609742680000|2021-01-04 06:44:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4332.3|4326.3|6
1609742690000|2021-01-04 06:44:50|4332.9|4326.9|4335.3|4329.3|4335.8|4329.8|4332.8|4326.8|14
1609742700000|2021-01-04 06:45:00|4335.1|4329.1|4334.8|4328.8|4335.1|4329.1|4333.8|4327.8|4
1609742720000|2021-01-04 06:45:20|4334.6|4328.6|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|3
1609742730000|2021-01-04 06:45:30|4334.4|4328.4|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|6
1609742740000|2021-01-04 06:45:40|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.6|4328.6|0
1609742750000|2021-01-04 06:45:50|4334.4|4328.4|4335.8|4329.8|4335.8|4329.8|4334.3|4328.3|3
1609742760000|2021-01-04 06:46:00|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|1
1609742770000|2021-01-04 06:46:10|4336.6|4330.6|4337.8|4331.8|4337.8|4331.8|4336.6|4330.6|12
1609742780000|2021-01-04 06:46:20|4337.3|4331.3|4337.3|4331.3|4337.8|4331.8|4337.3|4331.3|1
1609742790000|2021-01-04 06:46:30|4337.8|4331.8|4337.3|4331.3|4337.8|4331.8|4337.3|4331.3|0
1609742800000|2021-01-04 06:46:40|4337.6|4331.6|4337.8|4331.8|4338.6|4332.6|4337.6|4331.6|4
1609742810000|2021-01-04 06:46:50|4337.3|4331.3|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|0
1609742820000|2021-01-04 06:47:00|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|0
1609742830000|2021-01-04 06:47:10|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|1
1609742840000|2021-01-04 06:47:20|4337.3|4331.3|4336.8|4330.8|4337.6|4331.6|4336.8|4330.8|2
1609742850000|2021-01-04 06:47:30|4337.3|4331.3|4337.3|4331.3|4337.4|4331.4|4336.8|4330.8|2
1609742860000|2021-01-04 06:47:40|4337.6|4331.6|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|1
1609742870000|2021-01-04 06:47:50|4338.3|4332.3|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|7
1609742880000|2021-01-04 06:48:00|4337.3|4331.3|4335.3|4329.3|4337.3|4331.3|4335.3|4329.3|11
1609742900000|2021-01-04 06:48:20|4335.4|4329.4|4333.8|4327.8|4335.8|4329.8|4333.8|4327.8|6
1609742910000|2021-01-04 06:48:30|4333.3|4327.3|4334.3|4328.3|4334.8|4328.8|4333.3|4327.3|1
1609742920000|2021-01-04 06:48:40|4334.8|4328.8|4334.3|4328.3|4335.3|4329.3|4333.8|4327.8|14
1609742930000|2021-01-04 06:48:50|4333.9|4327.9|4335.3|4329.3|4335.3|4329.3|4333.8|4327.8|1
1609742940000|2021-01-04 06:49:00|4335.1|4329.1|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|0
1609742950000|2021-01-04 06:49:10|4334.9|4328.9|4335.3|4329.3|4335.3|4329.3|4334.9|4328.9|1
1609742980000|2021-01-04 06:49:40|4334.9|4328.9|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|3
1609742990000|2021-01-04 06:49:50|4335.6|4329.6|4335.8|4329.8|4335.8|4329.8|4335.6|4329.6|0
1609743000000|2021-01-04 06:50:00|4335.3|4329.3|4335.8|4329.8|4336.3|4330.3|4335.3|4329.3|1
1609743020000|2021-01-04 06:50:20|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|1
1609743030000|2021-01-04 06:50:30|4335.3|4329.3|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|2
1609743040000|2021-01-04 06:50:40|4334.9|4328.9|4335.3|4329.3|4335.3|4329.3|4334.9|4328.9|1
1609743050000|2021-01-04 06:50:50|4336.3|4330.3|4334.8|4328.8|4336.3|4330.3|4334.8|4328.8|11
1609743060000|2021-01-04 06:51:00|4333.8|4327.8|4333.8|4327.8|4334.3|4328.3|4333.3|4327.3|10
1609743070000|2021-01-04 06:51:10|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|1
1609743080000|2021-01-04 06:51:20|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|1
1609743090000|2021-01-04 06:51:30|4334.1|4328.1|4333.8|4327.8|4334.3|4328.3|4333.8|4327.8|2
1609743100000|2021-01-04 06:51:40|4334.3|4328.3|4331.9|4325.9|4334.3|4328.3|4331.9|4325.9|6
1609743110000|2021-01-04 06:51:50|4331.8|4325.8|4332.8|4326.8|4332.8|4326.8|4331.8|4325.8|3
1609743120000|2021-01-04 06:52:00|4332.4|4326.4|4331.8|4325.8|4332.4|4326.4|4331.8|4325.8|0
1609743140000|2021-01-04 06:52:20|4332.8|4326.8|4332.3|4326.3|4332.8|4326.8|4331.8|4325.8|3
1609743150000|2021-01-04 06:52:30|4332.4|4326.4|4332.8|4326.8|4332.8|4326.8|4332.4|4326.4|0
1609743160000|2021-01-04 06:52:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4332.3|4326.3|4
1609743170000|2021-01-04 06:52:50|4333.8|4327.8|4333.3|4327.3|4333.8|4327.8|4333.3|4327.3|7
1609743180000|2021-01-04 06:53:00|4332.8|4326.8|4333.3|4327.3|4333.3|4327.3|4332.8|4326.8|0
1609743200000|2021-01-04 06:53:20|4333.1|4327.1|4332.8|4326.8|4333.1|4327.1|4332.8|4326.8|0
1609743210000|2021-01-04 06:53:30|4333.1|4327.1|4333.8|4327.8|4333.8|4327.8|4333.1|4327.1|0
1609743220000|2021-01-04 06:53:40|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|0
1609743230000|2021-01-04 06:53:50|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4333.8|4327.8|1
1609743240000|2021-01-04 06:54:00|4335.3|4329.3|4335.8|4329.8|4336.1|4330.1|4335.3|4329.3|1
1609743250000|2021-01-04 06:54:10|4335.4|4329.4|4335.3|4329.3|4335.8|4329.8|4334.8|4328.8|2
1609743260000|2021-01-04 06:54:20|4335.1|4329.1|4334.8|4328.8|4335.1|4329.1|4334.8|4328.8|1
1609743280000|2021-01-04 06:54:40|4333.8|4327.8|4333.8|4327.8|4334.3|4328.3|4333.3|4327.3|3
1609743300000|2021-01-04 06:55:00|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4333.8|4327.8|2
1609743310000|2021-01-04 06:55:10|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|3
1609743320000|2021-01-04 06:55:20|4335.3|4329.3|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|1
1609743330000|2021-01-04 06:55:30|4334.3|4328.3|4333.3|4327.3|4334.3|4328.3|4333.3|4327.3|0
1609743340000|2021-01-04 06:55:40|4332.9|4326.9|4333.3|4327.3|4333.3|4327.3|4332.9|4326.9|0
1609743350000|2021-01-04 06:55:50|4333.6|4327.6|4333.8|4327.8|4333.8|4327.8|4333.6|4327.6|0
1609743360000|2021-01-04 06:56:00|4332.8|4326.8|4333.3|4327.3|4333.3|4327.3|4332.8|4326.8|3
1609743370000|2021-01-04 06:56:10|4333.8|4327.8|4333.3|4327.3|4333.8|4327.8|4333.3|4327.3|0
1609743380000|2021-01-04 06:56:20|4333.6|4327.6|4334.8|4328.8|4334.8|4328.8|4333.6|4327.6|4
1609743390000|2021-01-04 06:56:30|4334.9|4328.9|4333.8|4327.8|4334.9|4328.9|4333.3|4327.3|0
1609743400000|2021-01-04 06:56:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1609743410000|2021-01-04 06:56:50|4332.8|4326.8|4333.3|4327.3|4333.3|4327.3|4332.8|4326.8|0
1609743420000|2021-01-04 06:57:00|4332.8|4326.8|4332.8|4326.8|4333.3|4327.3|4332.8|4326.8|0
1609743430000|2021-01-04 06:57:10|4331.8|4325.8|4332.3|4326.3|4332.3|4326.3|4331.8|4325.8|2
1609743440000|2021-01-04 06:57:20|4332.6|4326.6|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|1
1609743470000|2021-01-04 06:57:50|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|1
1609743480000|2021-01-04 06:58:00|4333.1|4327.1|4332.8|4326.8|4333.1|4327.1|4332.8|4326.8|2
1609743490000|2021-01-04 06:58:10|4332.3|4326.3|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|1
1609743500000|2021-01-04 06:58:20|4331.8|4325.8|4332.3|4326.3|4332.3|4326.3|4331.8|4325.8|2
1609743520000|2021-01-04 06:58:40|4332.4|4326.4|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|0
1609743530000|2021-01-04 06:58:50|4332.1|4326.1|4331.8|4325.8|4332.1|4326.1|4331.8|4325.8|0
1609743540000|2021-01-04 06:59:00|4332.1|4326.1|4332.8|4326.8|4332.8|4326.8|4332.1|4326.1|2
1609743560000|2021-01-04 06:59:20|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|0
1609743570000|2021-01-04 06:59:30|4332.4|4326.4|4333.3|4327.3|4333.3|4327.3|4332.4|4326.4|0
1609743580000|2021-01-04 06:59:40|4333.4|4327.4|4335.8|4329.8|4336.3|4330.3|4333.3|4327.3|6
1609743590000|2021-01-04 06:59:50|4334.8|4328.8|4334.3|4328.3|4334.8|4328.8|4333.8|4327.8|2
1609743600000|2021-01-04 07:00:00|4334.4|4328.4|4335.8|4329.8|4335.8|4329.8|4334.4|4328.4|4
1609743610000|2021-01-04 07:00:10|4335.9|4329.9|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|1
1609743620000|2021-01-04 07:00:20|4336.6|4330.6|4335.3|4329.3|4336.6|4330.6|4335.3|4329.3|1
1609743630000|2021-01-04 07:00:30|4335.1|4329.1|4335.2|4329.2|4335.8|4329.8|4335.1|4329.1|3
1609743640000|2021-01-04 07:00:40|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|0
1609743650000|2021-01-04 07:00:50|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|3
1609743660000|2021-01-04 07:01:00|4336.2|4330.2|4339.2|4333.2|4339.2|4333.2|4336.2|4330.2|13
1609743670000|2021-01-04 07:01:10|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|3
1609743680000|2021-01-04 07:01:20|4340.1|4334.1|4338.6|4332.6|4340.1|4334.1|4338.6|4332.6|5
1609743690000|2021-01-04 07:01:30|4338.4|4332.4|4337.6|4331.6|4338.4|4332.4|4337.6|4331.6|2
1609743700000|2021-01-04 07:01:40|4337.9|4331.9|4337.1|4331.1|4338.2|4332.2|4337.1|4331.1|0
1609743720000|2021-01-04 07:02:00|4337.6|4331.6|4337.6|4331.6|4338.1|4332.1|4337.1|4331.1|7
1609743730000|2021-01-04 07:02:10|4337.2|4331.2|4336.6|4330.6|4337.6|4331.6|4336.6|4330.6|0
1609743740000|2021-01-04 07:02:20|4336.4|4330.4|4337.6|4331.6|4337.6|4331.6|4336.4|4330.4|1
1609743760000|2021-01-04 07:02:40|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|0
1609743780000|2021-01-04 07:03:00|4338.4|4332.4|4338.1|4332.1|4339.1|4333.1|4338.1|4332.1|11
1609743790000|2021-01-04 07:03:10|4338.2|4332.2|4338.6|4332.6|4338.6|4332.6|4338.2|4332.2|3
1609743820000|2021-01-04 07:03:40|4338.7|4332.7|4339.1|4333.1|4339.1|4333.1|4338.7|4332.7|0
1609743830000|2021-01-04 07:03:50|4341.1|4335.1|4341.2|4335.2|4341.2|4335.2|4341.1|4335.1|2
1609743840000|2021-01-04 07:04:00|4340.1|4334.1|4340.6|4334.6|4341.2|4335.2|4340.1|4334.1|11
1609743850000|2021-01-04 07:04:10|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1609743860000|2021-01-04 07:04:20|4340.2|4334.2|4340.1|4334.1|4340.2|4334.2|4340.1|4334.1|0
1609743880000|2021-01-04 07:04:40|4340.2|4334.2|4339.6|4333.6|4340.2|4334.2|4339.6|4333.6|1
1609743890000|2021-01-04 07:04:50|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|0
1609743900000|2021-01-04 07:05:00|4339.5|4333.5|4341.2|4335.2|4341.2|4335.2|4339.5|4333.5|5
1609743930000|2021-01-04 07:05:30|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|2
1609743940000|2021-01-04 07:05:40|4340.2|4334.2|4339.6|4333.6|4340.6|4334.6|4339.1|4333.1|1
1609743950000|2021-01-04 07:05:50|4339.4|4333.4|4340.6|4334.6|4340.6|4334.6|4339.1|4333.1|6
1609743960000|2021-01-04 07:06:00|4340.9|4334.9|4341.1|4335.1|4341.6|4335.6|4340.9|4334.9|4
1609744000000|2021-01-04 07:06:40|4340.7|4334.7|4340.1|4334.1|4340.7|4334.7|4340.1|4334.1|1
1609744010000|2021-01-04 07:06:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1609744020000|2021-01-04 07:07:00|4340.9|4334.9|4340.6|4334.6|4342.2|4336.2|4340.6|4334.6|1
1609744030000|2021-01-04 07:07:10|4340.4|4334.4|4340|4334|4340.5|4334.5|4340|4334|2
1609744050000|2021-01-04 07:07:30|4339|4333|4339.5|4333.5|4340|4334|4339|4333|6
1609744060000|2021-01-04 07:07:40|4339.4|4333.4|4339|4333|4339.4|4333.4|4339|4333|0
1609744070000|2021-01-04 07:07:50|4338.5|4332.5|4339.5|4333.5|4339.5|4333.5|4338.5|4332.5|0
1609744080000|2021-01-04 07:08:00|4339|4333|4339|4333|4339.5|4333.5|4339|4333|0
1609744090000|2021-01-04 07:08:10|4338.5|4332.5|4339|4333|4339|4333|4338.2|4332.2|2
1609744100000|2021-01-04 07:08:20|4339.2|4333.2|4339.5|4333.5|4339.5|4333.5|4339.2|4333.2|0
1609744110000|2021-01-04 07:08:30|4339.4|4333.4|4340|4334|4340|4334|4339|4333|2
1609744130000|2021-01-04 07:08:50|4340.5|4334.5|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|4
1609744140000|2021-01-04 07:09:00|4340.5|4334.5|4340|4334|4340.5|4334.5|4340|4334|6
1609744150000|2021-01-04 07:09:10|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|3
1609744210000|2021-01-04 07:10:10|4340.2|4334.2|4340.5|4334.5|4340.5|4334.5|4340|4334|1
1609744220000|2021-01-04 07:10:20|4341|4335|4341|4335|4341|4335|4341|4335|6
1609744230000|2021-01-04 07:10:30|4340.5|4334.5|4340|4334|4340.5|4334.5|4340|4334|1
1609744240000|2021-01-04 07:10:40|4339.7|4333.7|4340|4334|4340|4334|4339.7|4333.7|1
1609744250000|2021-01-04 07:10:50|4340.2|4334.2|4340|4334|4340.2|4334.2|4340|4334|0
1609744260000|2021-01-04 07:11:00|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4
1609744270000|2021-01-04 07:11:10|4340.9|4334.9|4341|4335|4341|4335|4340.9|4334.9|0
1609744290000|2021-01-04 07:11:30|4340.9|4334.9|4340.5|4334.5|4340.9|4334.9|4340.5|4334.5|1
1609744310000|2021-01-04 07:11:50|4340.2|4334.2|4340|4334|4340.2|4334.2|4339.5|4333.5|0
1609744320000|2021-01-04 07:12:00|4340.2|4334.2|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|6
1609744330000|2021-01-04 07:12:10|4340.4|4334.4|4339|4333|4340.4|4334.4|4339|4333|3
1609744340000|2021-01-04 07:12:20|4339.2|4333.2|4339.9|4333.9|4340|4334|4339.2|4333.2|2
1609744350000|2021-01-04 07:12:30|4339.5|4333.5|4339|4333|4339.5|4333.5|4339|4333|0
1609744360000|2021-01-04 07:12:40|4339.2|4333.2|4338|4332|4339.2|4333.2|4338|4332|1
1609744370000|2021-01-04 07:12:50|4338.5|4332.5|4338|4332|4338.5|4332.5|4337.5|4331.5|1
1609744380000|2021-01-04 07:13:00|4338.5|4332.5|4338.5|4332.5|4338.9|4332.9|4338|4332|2
1609744390000|2021-01-04 07:13:10|4338.2|4332.2|4338|4332|4338.2|4332.2|4338|4332|0
1609744400000|2021-01-04 07:13:20|4338.5|4332.5|4338|4332|4338.5|4332.5|4338|4332|1
1609744430000|2021-01-04 07:13:50|4339|4333|4339|4333|4339|4333|4339|4333|3
1609744450000|2021-01-04 07:14:10|4340|4334|4339|4333|4340|4334|4339|4333|5
1609744460000|2021-01-04 07:14:20|4338|4332|4338|4332|4338|4332|4338|4332|3
1609744470000|2021-01-04 07:14:30|4339|4333|4339|4333|4339|4333|4339|4333|2
1609744500000|2021-01-04 07:15:00|4338.5|4332.5|4340|4334|4340|4334|4338.5|4332.5|3
1609744510000|2021-01-04 07:15:10|4340.4|4334.4|4341|4335|4341|4335|4340.4|4334.4|4
1609744520000|2021-01-04 07:15:20|4340.5|4334.5|4341|4335|4341|4335|4340.5|4334.5|1
1609744530000|2021-01-04 07:15:30|4340.9|4334.9|4340|4334|4340.9|4334.9|4340|4334|1
1609744550000|2021-01-04 07:15:50|4340.2|4334.2|4340.5|4334.5|4340.5|4334.5|4340.2|4334.2|3
1609744560000|2021-01-04 07:16:00|4340.4|4334.4|4341.5|4335.5|4341.5|4335.5|4340|4334|2
1609744580000|2021-01-04 07:16:20|4341.9|4335.9|4341|4335|4342.2|4336.2|4341|4335|2
1609744600000|2021-01-04 07:16:40|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|2
1609744610000|2021-01-04 07:16:50|4341.9|4335.9|4343.2|4337.2|4343.2|4337.2|4341.9|4335.9|6
1609744620000|2021-01-04 07:17:00|4343.3|4337.3|4342|4336|4343.8|4337.8|4342|4336|8
1609744640000|2021-01-04 07:17:20|4342.5|4336.5|4341.5|4335.5|4342.5|4336.5|4341.5|4335.5|2
1609744650000|2021-01-04 07:17:30|4341.2|4335.2|4341.5|4335.5|4341.5|4335.5|4341.2|4335.2|0
1609744660000|2021-01-04 07:17:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1609744670000|2021-01-04 07:17:50|4341|4335|4341|4335|4341.5|4335.5|4341|4335|1
1609744680000|2021-01-04 07:18:00|4341.2|4335.2|4341.5|4335.5|4341.5|4335.5|4341.2|4335.2|0
1609744690000|2021-01-04 07:18:10|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1609744700000|2021-01-04 07:18:20|4341|4335|4341.5|4335.5|4341.5|4335.5|4341|4335|2
1609744710000|2021-01-04 07:18:30|4341.9|4335.9|4342|4336|4342|4336|4341.9|4335.9|0
1609744740000|2021-01-04 07:19:00|4343|4337|4342.5|4336.5|4343|4337|4342|4336|3
1609744750000|2021-01-04 07:19:10|4342.4|4336.4|4343|4337|4343|4337|4342|4336|0
1609744760000|2021-01-04 07:19:20|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4
1609744770000|2021-01-04 07:19:30|4343.2|4337.2|4343|4337|4343.2|4337.2|4343|4337|0
1609744810000|2021-01-04 07:20:10|4342.7|4336.7|4342|4336|4342.7|4336.7|4342|4336|0
1609744820000|2021-01-04 07:20:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342|4336|0
1609744830000|2021-01-04 07:20:30|4342|4336|4342|4336|4342.2|4336.2|4342|4336|2
1609744840000|2021-01-04 07:20:40|4341.5|4335.5|4342|4336|4342|4336|4341.2|4335.2|4
1609744850000|2021-01-04 07:20:50|4341.9|4335.9|4344.2|4338.2|4344.2|4338.2|4341.5|4335.5|5
1609744860000|2021-01-04 07:21:00|4343.9|4337.9|4343.5|4337.5|4343.9|4337.9|4343.5|4337.5|3
1609744870000|2021-01-04 07:21:10|4343.2|4337.2|4342|4336|4343.2|4337.2|4342|4336|6
1609744880000|2021-01-04 07:21:20|4342.4|4336.4|4344|4338|4344|4338|4342.4|4336.4|11
1609744890000|2021-01-04 07:21:30|4344.2|4338.2|4344.2|4338.2|4344.5|4338.5|4344|4338|1
1609744900000|2021-01-04 07:21:40|4344|4338|4344|4338|4344|4338|4344|4338|0
1609744920000|2021-01-04 07:22:00|4344.4|4338.4|4345|4339|4345|4339|4344.4|4338.4|4
1609744930000|2021-01-04 07:22:10|4344.7|4338.7|4344.5|4338.5|4345|4339|4344.5|4338.5|0
1609744940000|2021-01-04 07:22:20|4344.7|4338.7|4344|4338|4344.7|4338.7|4344|4338|1
1609744950000|2021-01-04 07:22:30|4344.4|4338.4|4345|4339|4345.5|4339.5|4344.4|4338.4|2
1609744960000|2021-01-04 07:22:40|4346|4340|4347|4341|4347|4341|4345.5|4339.5|16
1609744970000|2021-01-04 07:22:50|4347.4|4341.4|4347|4341|4347.4|4341.4|4347|4341|0
1609744980000|2021-01-04 07:23:00|4347.2|4341.2|4347.5|4341.5|4347.9|4341.9|4347.2|4341.2|3
1609744990000|2021-01-04 07:23:10|4347.9|4341.9|4348.5|4342.5|4348.5|4342.5|4347.9|4341.9|28
1609745000000|2021-01-04 07:23:20|4348.7|4342.7|4347.5|4341.5|4348.7|4342.7|4347|4341|2
1609745010000|2021-01-04 07:23:30|4347.2|4341.2|4348.5|4342.5|4348.5|4342.5|4347|4341|1
1609745020000|2021-01-04 07:23:40|4348.7|4342.7|4348|4342|4349.2|4343.2|4348|4342|1
1609745030000|2021-01-04 07:23:50|4347|4341|4347|4341|4347|4341|4347|4341|0
1609745040000|2021-01-04 07:24:00|4346.9|4340.9|4347.5|4341.5|4347.5|4341.5|4346.9|4340.9|5
1609745050000|2021-01-04 07:24:10|4347.2|4341.2|4347|4341|4347.5|4341.5|4347|4341|1
1609745060000|2021-01-04 07:24:20|4346.5|4340.5|4346.5|4340.5|4347|4341|4346.5|4340.5|2
1609745070000|2021-01-04 07:24:30|4346.4|4340.4|4346|4340|4346.4|4340.4|4346|4340|0
1609745080000|2021-01-04 07:24:40|4347|4341|4347|4341|4347|4341|4347|4341|0
1609745090000|2021-01-04 07:24:50|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|6
1609745100000|2021-01-04 07:25:00|4347.7|4341.7|4348.5|4342.5|4348.5|4342.5|4347.7|4341.7|3
1609745110000|2021-01-04 07:25:10|4348.7|4342.7|4348|4342|4349|4343|4348|4342|1
1609745120000|2021-01-04 07:25:20|4349|4343|4348.5|4342.5|4349|4343|4348.5|4342.5|1
1609745130000|2021-01-04 07:25:30|4348.7|4342.7|4349|4343|4349|4343|4348.4|4342.4|1
1609745140000|2021-01-04 07:25:40|4348.5|4342.5|4348.5|4342.5|4349|4343|4348.5|4342.5|0
1609745150000|2021-01-04 07:25:50|4348.2|4342.2|4348|4342|4348.2|4342.2|4348|4342|0
1609745160000|2021-01-04 07:26:00|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.2|4341.2|1
1609745170000|2021-01-04 07:26:10|4347.9|4341.9|4347.5|4341.5|4348|4342|4347.5|4341.5|2
1609745180000|2021-01-04 07:26:20|4347.2|4341.2|4346.5|4340.5|4347.2|4341.2|4346.5|4340.5|2
1609745190000|2021-01-04 07:26:30|4346.7|4340.7|4347|4341|4347.5|4341.5|4346.7|4340.7|2
1609745200000|2021-01-04 07:26:40|4347.4|4341.4|4347.5|4341.5|4347.5|4341.5|4347.4|4341.4|0
1609745210000|2021-01-04 07:26:50|4347.4|4341.4|4347|4341|4347.4|4341.4|4347|4341|0
1609745220000|2021-01-04 07:27:00|4347.4|4341.4|4347|4341|4347.4|4341.4|4347|4341|2
1609745230000|2021-01-04 07:27:10|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|2
1609745240000|2021-01-04 07:27:20|4347.2|4341.2|4347|4341|4347.5|4341.5|4347|4341|0
1609745260000|2021-01-04 07:27:40|||||||||5
1609745270000|2021-01-04 07:27:50|4347.4|4341.4|4347.5|4341.5|4347.5|4341.5|4347.4|4341.4|2
1609745280000|2021-01-04 07:28:00|4347.9|4341.9|4349|4343|4350.2|4344.2|4347.9|4341.9|5
1609745290000|2021-01-04 07:28:10|4349.4|4343.4|4350.2|4344.2|4350.2|4344.2|4349.4|4343.4|4
1609745310000|2021-01-04 07:28:30|4350|4344|4348.2|4342.2|4350|4344|4348.2|4342.2|4
1609745320000|2021-01-04 07:28:40|4348|4342|4348.5|4342.5|4348.5|4342.5|4348|4342|6
1609745330000|2021-01-04 07:28:50|4348.4|4342.4|4348.2|4342.2|4348.4|4342.4|4348|4342|0
1609745340000|2021-01-04 07:29:00|4348|4342|4347.5|4341.5|4348.5|4342.5|4347.4|4341.4|3
1609745350000|2021-01-04 07:29:10|4347.9|4341.9|4348|4342|4348|4342|4347.9|4341.9|1
1609745360000|2021-01-04 07:29:20|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.3|4341.3|0
1609745370000|2021-01-04 07:29:30|4348|4342|4349|4343|4349|4343|4348|4342|2
1609745390000|2021-01-04 07:29:50|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|1
1609745400000|2021-01-04 07:30:00|4348.7|4342.7|4349|4343|4349.5|4343.5|4348.7|4342.7|1
1609745420000|2021-01-04 07:30:20|4349.5|4343.5|4349|4343|4349.5|4343.5|4349|4343|1
1609745430000|2021-01-04 07:30:30|4351|4345|4351.2|4345.2|4351.2|4345.2|4350.5|4344.5|1
1609745440000|2021-01-04 07:30:40|4350.5|4344.5|4350|4344|4350.8|4344.8|4350|4344|3
1609745450000|2021-01-04 07:30:50|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|1
1609745460000|2021-01-04 07:31:00|4350.7|4344.7|4351.3|4345.3|4351.3|4345.3|4350.5|4344.5|5
1609745470000|2021-01-04 07:31:10|4351.7|4345.7|4351|4345|4351.7|4345.7|4351|4345|5
1609745480000|2021-01-04 07:31:20|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|3
1609745490000|2021-01-04 07:31:30|4351.7|4345.7|4352|4346|4352.5|4346.5|4351.7|4345.7|5
1609745500000|2021-01-04 07:31:40|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|1
1609745510000|2021-01-04 07:31:50|4351.2|4345.2|4351.5|4345.5|4351.5|4345.5|4351|4345|0
1609745520000|2021-01-04 07:32:00|4351.2|4345.2|4351.5|4345.5|4351.5|4345.5|4351.2|4345.2|2
1609745530000|2021-01-04 07:32:10|4351.3|4345.3|4351|4345|4351.5|4345.5|4351|4345|1
1609745540000|2021-01-04 07:32:20|4351.5|4345.5|4349.3|4343.3|4351.5|4345.5|4348.8|4342.8|23
1609745580000|2021-01-04 07:33:00|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4
1609745590000|2021-01-04 07:33:10|4349.5|4343.5|4349.3|4343.3|4349.5|4343.5|4349.3|4343.3|1
1609745600000|2021-01-04 07:33:20|4349.8|4343.8|4350.3|4344.3|4350.8|4344.8|4349.8|4343.8|5
1609745610000|2021-01-04 07:33:30|4350.5|4344.5|4350.8|4344.8|4351|4345|4350.5|4344.5|3
1609745620000|2021-01-04 07:33:40|4350.7|4344.7|4350.3|4344.3|4350.7|4344.7|4350.3|4344.3|2
1609745630000|2021-01-04 07:33:50|4350.5|4344.5|4350.3|4344.3|4350.8|4344.8|4350|4344|1
1609745640000|2021-01-04 07:34:00|4350|4344|4350.3|4344.3|4350.3|4344.3|4350|4344|1
1609745650000|2021-01-04 07:34:10|4350.2|4344.2|4349.8|4343.8|4350.2|4344.2|4349.8|4343.8|0
1609745660000|2021-01-04 07:34:20|4349.7|4343.7|4349.2|4343.2|4350.2|4344.2|4348.7|4342.7|7
1609745670000|2021-01-04 07:34:30|4349.7|4343.7|4349.2|4343.2|4349.7|4343.7|4348.7|4342.7|0
1609745680000|2021-01-04 07:34:40|4349|4343|4349.2|4343.2|4349.7|4343.7|4348.7|4342.7|4
1609745690000|2021-01-04 07:34:50|4348.8|4342.8|4348.2|4342.2|4348.8|4342.8|4347.7|4341.7|7
1609745700000|2021-01-04 07:35:00|4347.8|4341.8|4348.2|4342.2|4348.5|4342.5|4347.8|4341.8|0
1609745710000|2021-01-04 07:35:10|4348.5|4342.5|4348.7|4342.7|4348.7|4342.7|4348.5|4342.5|0
1609745720000|2021-01-04 07:35:20|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|2
1609745730000|2021-01-04 07:35:30|4347.7|4341.7|4348.7|4342.7|4348.7|4342.7|4347.7|4341.7|4
1609745740000|2021-01-04 07:35:40|4348.3|4342.3|4348.7|4342.7|4348.7|4342.7|4348.3|4342.3|0
1609745750000|2021-01-04 07:35:50|||||||||1
1609745760000|2021-01-04 07:36:00|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|1
1609745780000|2021-01-04 07:36:20|4348.8|4342.8|4349.2|4343.2|4349.5|4343.5|4348.7|4342.7|4
1609745800000|2021-01-04 07:36:40|||||||||2
1609745810000|2021-01-04 07:36:50|4349.3|4343.3|4349.2|4343.2|4349.3|4343.3|4349.2|4343.2|2
1609745820000|2021-01-04 07:37:00|4348.7|4342.7|4349|4343|4349.2|4343.2|4348.7|4342.7|0
1609745830000|2021-01-04 07:37:10|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.3|4342.3|1
1609745840000|2021-01-04 07:37:20|4349.2|4343.2|4348.7|4342.7|4349.2|4343.2|4348.7|4342.7|1
1609745850000|2021-01-04 07:37:30|4348.5|4342.5|4347.7|4341.7|4348.5|4342.5|4347.7|4341.7|2
1609745860000|2021-01-04 07:37:40|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|1
1609745870000|2021-01-04 07:37:50|4348.5|4342.5|4348.7|4342.7|4348.7|4342.7|4348.5|4342.5|0
1609745880000|2021-01-04 07:38:00|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|2
1609745890000|2021-01-04 07:38:10|4349.8|4343.8|4350.2|4344.2|4350.2|4344.2|4349.8|4343.8|1
1609745900000|2021-01-04 07:38:20|4349.8|4343.8|4349.7|4343.7|4349.8|4343.8|4349.7|4343.7|0
1609745920000|2021-01-04 07:38:40|4350.2|4344.2|4351.8|4345.8|4351.8|4345.8|4350.2|4344.2|5
1609745930000|2021-01-04 07:38:50|4352.3|4346.3|4351.8|4345.8|4352.3|4346.3|4351.8|4345.8|1
1609745940000|2021-01-04 07:39:00|4352.2|4346.2|4352.3|4346.3|4352.3|4346.3|4352.2|4346.2|5
1609745950000|2021-01-04 07:39:10|4352|4346|4351.3|4345.3|4352|4346|4351.3|4345.3|0
1609745960000|2021-01-04 07:39:20|4351.7|4345.7|4351.3|4345.3|4351.8|4345.8|4351.3|4345.3|2
1609746000000|2021-01-04 07:40:00|4351.2|4345.2|4350.3|4344.3|4351.2|4345.2|4350.3|4344.3|4
1609746010000|2021-01-04 07:40:10|4350.2|4344.2|4350.3|4344.3|4350.3|4344.3|4350.2|4344.2|2
1609746040000|2021-01-04 07:40:40|4350|4344|4350.3|4344.3|4350.3|4344.3|4350|4344|1
1609746050000|2021-01-04 07:40:50|4350|4344|4350.7|4344.7|4350.7|4344.7|4350|4344|2
1609746060000|2021-01-04 07:41:00|4351|4345|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|3
1609746080000|2021-01-04 07:41:20|||||||||1
1609746090000|2021-01-04 07:41:30|4349.7|4343.7|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|2
1609746100000|2021-01-04 07:41:40|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|0
1609746110000|2021-01-04 07:41:50|4349|4343|4348.7|4342.7|4349|4343|4348.7|4342.7|0
1609746120000|2021-01-04 07:42:00|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|2
1609746130000|2021-01-04 07:42:10|4349|4343|4348.7|4342.7|4349|4343|4348.7|4342.7|0
1609746140000|2021-01-04 07:42:20|4348.8|4342.8|4348.7|4342.7|4349.2|4343.2|4348.2|4342.2|3
1609746150000|2021-01-04 07:42:30|4348.2|4342.2|4348.7|4342.7|4348.7|4342.7|4348.2|4342.2|0
1609746160000|2021-01-04 07:42:40|4349.2|4343.2|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|4
1609746170000|2021-01-04 07:42:50|4349.3|4343.3|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|0
1609746200000|2021-01-04 07:43:20|4348.8|4342.8|4349.2|4343.2|4349.7|4343.7|4348.7|4342.7|0
1609746210000|2021-01-04 07:43:30|4349.3|4343.3|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|0
1609746230000|2021-01-04 07:43:50|4349.3|4343.3|4349.7|4343.7|4349.7|4343.7|4349.3|4343.3|0
1609746240000|2021-01-04 07:44:00|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|2
1609746250000|2021-01-04 07:44:10|4349.5|4343.5|4350.7|4344.7|4350.7|4344.7|4349.5|4343.5|0
1609746280000|2021-01-04 07:44:40|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|5
1609746290000|2021-01-04 07:44:50|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4350.5|4344.5|0
1609746300000|2021-01-04 07:45:00|4350.8|4344.8|4351.7|4345.7|4351.8|4345.8|4350.8|4344.8|1
1609746310000|2021-01-04 07:45:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|5
1609746320000|2021-01-04 07:45:20|4351.5|4345.5|4351.7|4345.7|4351.8|4345.8|4351.5|4345.5|2
1609746330000|2021-01-04 07:45:30|||||||||1
1609746340000|2021-01-04 07:45:40|4351.5|4345.5|4350.7|4344.7|4351.5|4345.5|4350.7|4344.7|2
1609746350000|2021-01-04 07:45:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|2
1609746360000|2021-01-04 07:46:00|4350.3|4344.3|4350.7|4344.7|4350.7|4344.7|4350.3|4344.3|0
1609746390000|2021-01-04 07:46:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|5
1609746400000|2021-01-04 07:46:40|4351.2|4345.2|4351.7|4345.7|4351.7|4345.7|4351.2|4345.2|1
1609746420000|2021-01-04 07:47:00|||||||||1
1609746430000|2021-01-04 07:47:10|4352.7|4346.7|4351.7|4345.7|4352.7|4346.7|4351.7|4345.7|2
1609746440000|2021-01-04 07:47:20|4351.8|4345.8|4351.2|4345.2|4351.8|4345.8|4351.2|4345.2|3
1609746450000|2021-01-04 07:47:30|4351|4345|4349.7|4343.7|4351|4345|4348.8|4342.8|7
1609746470000|2021-01-04 07:47:50|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|1
1609746480000|2021-01-04 07:48:00|4350.3|4344.3|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1609746490000|2021-01-04 07:48:10|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1609746510000|2021-01-04 07:48:30|4350.8|4344.8|4350.7|4344.7|4350.8|4344.8|4350.7|4344.7|0
1609746520000|2021-01-04 07:48:40|4350.8|4344.8|4350.2|4344.2|4350.8|4344.8|4350.2|4344.2|0
1609746530000|2021-01-04 07:48:50|4349.8|4343.8|4349.7|4343.7|4349.8|4343.8|4349.7|4343.7|0
1609746540000|2021-01-04 07:49:00|4349.8|4343.8|4349.7|4343.7|4349.8|4343.8|4349.7|4343.7|0
1609746560000|2021-01-04 07:49:20|4349.3|4343.3|4349.5|4343.5|4349.7|4343.7|4349.3|4343.3|0
1609746570000|2021-01-04 07:49:30|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.5|4343.5|0
1609746580000|2021-01-04 07:49:40|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|1
1609746590000|2021-01-04 07:49:50|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|1
1609746600000|2021-01-04 07:50:00|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4350.5|4344.5|0
1609746610000|2021-01-04 07:50:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|1
1609746620000|2021-01-04 07:50:20|4351.5|4345.5|4351.7|4345.7|4352.2|4346.2|4351.5|4345.5|1
1609746670000|2021-01-04 07:51:10|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|1
1609746680000|2021-01-04 07:51:20|4352|4346|4351.7|4345.7|4352|4346|4351.3|4345.3|0
1609746690000|2021-01-04 07:51:30|4352.2|4346.2|4352.2|4346.2|4352.5|4346.5|4352.2|4346.2|2
1609746700000|2021-01-04 07:51:40|4351.7|4345.7|4351.7|4345.7|4352|4346|4351.7|4345.7|0
1609746710000|2021-01-04 07:51:50|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1609746720000|2021-01-04 07:52:00|4351.5|4345.5|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|0
1609746730000|2021-01-04 07:52:10|4351.8|4345.8|4351.6|4345.6|4352.5|4346.5|4351.6|4345.6|4
1609746740000|2021-01-04 07:52:20|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|1
1609746750000|2021-01-04 07:52:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1609746760000|2021-01-04 07:52:40|4350.8|4344.8|4351.1|4345.1|4351.6|4345.6|4350.8|4344.8|1
1609746770000|2021-01-04 07:52:50|4351|4345|4350.6|4344.6|4351|4345|4350.6|4344.6|0
1609746780000|2021-01-04 07:53:00|4350.3|4344.3|4349.6|4343.6|4350.3|4344.3|4349.6|4343.6|4
1609746790000|2021-01-04 07:53:10|4349.5|4343.5|4350.1|4344.1|4350.1|4344.1|4349.5|4343.5|1
1609746800000|2021-01-04 07:53:20|4350.3|4344.3|4350.1|4344.1|4351.1|4345.1|4350.1|4344.1|0
1609746810000|2021-01-04 07:53:30|4350.3|4344.3|4350.6|4344.6|4350.6|4344.6|4350.3|4344.3|0
1609746820000|2021-01-04 07:53:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1609746830000|2021-01-04 07:53:50|4350.5|4344.5|4350.1|4344.1|4350.6|4344.6|4349.6|4343.6|0
1609746840000|2021-01-04 07:54:00|4350.3|4344.3|4350.6|4344.6|4350.6|4344.6|4350.3|4344.3|0
1609746850000|2021-01-04 07:54:10|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|0
1609746880000|2021-01-04 07:54:40|4351.6|4345.6|4352.1|4346.1|4352.1|4346.1|4351.6|4345.6|3
1609746890000|2021-01-04 07:54:50|4352.5|4346.5|4351.1|4345.1|4352.5|4346.5|4351.1|4345.1|3
1609746900000|2021-01-04 07:55:00|4350.8|4344.8|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|1
1609746920000|2021-01-04 07:55:20|||||||||1
1609746930000|2021-01-04 07:55:30|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|1
1609746940000|2021-01-04 07:55:40|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|0
1609746950000|2021-01-04 07:55:50|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|2
1609746960000|2021-01-04 07:56:00|4352.5|4346.5|4356.1|4350.1|4356.1|4350.1|4351.6|4345.6|39
1609746970000|2021-01-04 07:56:10|4356.8|4350.8|4357.1|4351.1|4357.1|4351.1|4356.8|4350.8|5
1609746980000|2021-01-04 07:56:20|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|3
1609746990000|2021-01-04 07:56:30|4356|4350|4355.6|4349.6|4356|4350|4355.6|4349.6|0
1609747000000|2021-01-04 07:56:40|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|15
1609747010000|2021-01-04 07:56:50|4357.3|4351.3|4357.5|4351.5|4358.1|4352.1|4357.3|4351.3|30
1609747020000|2021-01-04 07:57:00|4358.1|4352.1|4358.5|4352.5|4358.5|4352.5|4357.8|4351.8|7
1609747030000|2021-01-04 07:57:10|4358.3|4352.3|4358.5|4352.5|4358.5|4352.5|4358|4352|7
1609747060000|2021-01-04 07:57:40|4358.3|4352.3|4358.5|4352.5|4358.5|4352.5|4358.1|4352.1|0
1609747070000|2021-01-04 07:57:50|4361.3|4355.3|4360.4|4354.4|4361.8|4355.8|4360.4|4354.4|79
1609747080000|2021-01-04 07:58:00|4360.8|4354.8|4360.9|4354.9|4361.1|4355.1|4360.8|4354.8|0
1609747090000|2021-01-04 07:58:10|4359.9|4353.9|4360.4|4354.4|4360.4|4354.4|4359.9|4353.9|14
1609747100000|2021-01-04 07:58:20|4360.1|4354.1|4361.9|4355.9|4362.1|4356.1|4359.9|4353.9|8
1609747110000|2021-01-04 07:58:30|||||||||1
1609747120000|2021-01-04 07:58:40|4361.4|4355.4|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|1
1609747130000|2021-01-04 07:58:50|4360.1|4354.1|4361.9|4355.9|4361.9|4355.9|4359.8|4353.8|8
1609747150000|2021-01-04 07:59:10|4360.9|4354.9|4362.9|4356.9|4362.9|4356.9|4360.9|4354.9|14
1609747170000|2021-01-04 07:59:30|4363.1|4357.1|4363.9|4357.9|4365.1|4359.1|4363.1|4357.1|10
1609747180000|2021-01-04 07:59:40|4365.1|4359.1|4365.9|4359.9|4366.6|4360.6|4364.9|4358.9|20
1609747190000|2021-01-04 07:59:50|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|13
1609747200000|2021-01-04 08:00:00|4367.4|4361.4|4366.4|4360.4|4367.4|4361.4|4364.1|4358.1|46
1609747210000|2021-01-04 08:00:10|4366.1|4360.1|4365.4|4359.4|4366.1|4360.1|4364.4|4358.4|19
1609747220000|2021-01-04 08:00:20|4365.1|4359.1|4365.9|4359.9|4366.4|4360.4|4363.4|4357.4|26
1609747230000|2021-01-04 08:00:30|4367.1|4361.1|4366.4|4360.4|4367.1|4361.1|4366.4|4360.4|5
1609747240000|2021-01-04 08:00:40|4366.6|4360.6|4366.9|4360.9|4366.9|4360.9|4366.6|4360.6|2
1609747250000|2021-01-04 08:00:50|4367.3|4361.3|4367.6|4361.6|4368.1|4362.1|4367.1|4361.1|21
1609747260000|2021-01-04 08:01:00|4367.4|4361.4|4366.6|4360.6|4367.4|4361.4|4366.6|4360.6|6
1609747270000|2021-01-04 08:01:10|4366.4|4360.4|4367.1|4361.1|4367.1|4361.1|4366.1|4360.1|3
1609747280000|2021-01-04 08:01:20|4367.4|4361.4|4369.1|4363.1|4369.1|4363.1|4367.4|4361.4|8
1609747290000|2021-01-04 08:01:30|4368.6|4362.6|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|1
1609747300000|2021-01-04 08:01:40|4367.4|4361.4|4366.1|4360.1|4367.4|4361.4|4366.1|4360.1|1
1609747310000|2021-01-04 08:01:50|||||||||1
1609747320000|2021-01-04 08:02:00|4366.3|4360.3|4367.6|4361.6|4367.6|4361.6|4366.1|4360.1|8
1609747330000|2021-01-04 08:02:10|4367.3|4361.3|4365.9|4359.9|4367.3|4361.3|4365.9|4359.9|1
1609747340000|2021-01-04 08:02:20|4365.4|4359.4|4364.9|4358.9|4365.4|4359.4|4363.9|4357.9|9
1609747350000|2021-01-04 08:02:30|4365.3|4359.3|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|1
1609747360000|2021-01-04 08:02:40|4365.3|4359.3|4365.4|4359.4|4365.9|4359.9|4365.3|4359.3|0
1609747370000|2021-01-04 08:02:50|4365.8|4359.8|4365.9|4359.9|4365.9|4359.9|4365.4|4359.4|2
1609747380000|2021-01-04 08:03:00|4367.4|4361.4|4367.9|4361.9|4367.9|4361.9|4366.9|4360.9|4
1609747390000|2021-01-04 08:03:10|4367.8|4361.8|4366.9|4360.9|4367.8|4361.8|4366.8|4360.8|2
1609747400000|2021-01-04 08:03:20|4367.3|4361.3|4367.9|4361.9|4367.9|4361.9|4367.3|4361.3|8
1609747410000|2021-01-04 08:03:30|4368.9|4362.9|4366.9|4360.9|4369.4|4363.4|4366.9|4360.9|16
1609747420000|2021-01-04 08:03:40|4366.8|4360.8|4365.9|4359.9|4366.8|4360.8|4365.9|4359.9|0
1609747430000|2021-01-04 08:03:50|4366.4|4360.4|4367.9|4361.9|4368.9|4362.9|4366.4|4360.4|32
1609747440000|2021-01-04 08:04:00|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|1
1609747450000|2021-01-04 08:04:10|4367.1|4361.1|4367.4|4361.4|4367.9|4361.9|4366.9|4360.9|4
1609747460000|2021-01-04 08:04:20|4367.3|4361.3|4366.9|4360.9|4367.3|4361.3|4366.9|4360.9|0
1609747470000|2021-01-04 08:04:30|4366.4|4360.4|4365.4|4359.4|4366.4|4360.4|4365.4|4359.4|4
1609747480000|2021-01-04 08:04:40|4365.1|4359.1|4365.4|4359.4|4365.8|4359.8|4364.9|4358.9|2
1609747490000|2021-01-04 08:04:50|4365.1|4359.1|4364.4|4358.4|4365.1|4359.1|4364.4|4358.4|4
1609747500000|2021-01-04 08:05:00|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.4|4358.4|0
1609747510000|2021-01-04 08:05:10|4365.9|4359.9|4365.4|4359.4|4365.9|4359.9|4364.9|4358.9|2
1609747520000|2021-01-04 08:05:20|4365.3|4359.3|4364.4|4358.4|4365.4|4359.4|4364.4|4358.4|0
1609747530000|2021-01-04 08:05:30|4364.8|4358.8|4364.9|4358.9|4365.4|4359.4|4364.8|4358.8|0
1609747540000|2021-01-04 08:05:40|4365.4|4359.4|4364.9|4358.9|4365.4|4359.4|4364.9|4358.9|1
1609747550000|2021-01-04 08:05:50|4364.8|4358.8|4363.9|4357.9|4364.8|4358.8|4363.9|4357.9|0
1609747560000|2021-01-04 08:06:00|4364.1|4358.1|4363.9|4357.9|4364.4|4358.4|4363.9|4357.9|3
1609747570000|2021-01-04 08:06:10|4364.1|4358.1|4365.9|4359.9|4365.9|4359.9|4364.1|4358.1|8
1609747580000|2021-01-04 08:06:20|4365.2|4359.2|4365.4|4359.4|4365.9|4359.9|4364.9|4358.9|5
1609747590000|2021-01-04 08:06:30|4365.1|4359.1|4363.9|4357.9|4365.1|4359.1|4363.9|4357.9|0
1609747600000|2021-01-04 08:06:40|4364.1|4358.1|4364.4|4358.4|4364.9|4358.9|4364.1|4358.1|1
1609747610000|2021-01-04 08:06:50|4365.9|4359.9|4364.4|4358.4|4365.9|4359.9|4364.4|4358.4|8
1609747620000|2021-01-04 08:07:00|4364.1|4358.1|4363.3|4357.3|4364.1|4358.1|4362.8|4356.8|12
1609747630000|2021-01-04 08:07:10|4363.1|4357.1|4362.8|4356.8|4363.1|4357.1|4362.8|4356.8|0
1609747640000|2021-01-04 08:07:20|||||||||2
1609747650000|2021-01-04 08:07:30|4362.3|4356.3|4362.8|4356.8|4362.8|4356.8|4362.3|4356.3|3
1609747660000|2021-01-04 08:07:40|4362.3|4356.3|4360.8|4354.8|4362.3|4356.3|4360.8|4354.8|5
1609747670000|2021-01-04 08:07:50|4360.9|4354.9|4362.8|4356.8|4362.8|4356.8|4360.8|4354.8|23
1609747680000|2021-01-04 08:08:00|4362.3|4356.3|4362.9|4356.9|4363.8|4357.8|4362.3|4356.3|8
1609747690000|2021-01-04 08:08:10|4362.8|4356.8|4360.9|4354.9|4362.8|4356.8|4360.8|4354.8|18
1609747700000|2021-01-04 08:08:20|4361.1|4355.1|4358.9|4352.9|4361.9|4355.9|4358.9|4352.9|20
1609747710000|2021-01-04 08:08:30|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|12
1609747720000|2021-01-04 08:08:40|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|0
1609747730000|2021-01-04 08:08:50|4359.1|4353.1|4359.9|4353.9|4359.9|4353.9|4357.9|4351.9|11
1609747740000|2021-01-04 08:09:00|4358.9|4352.9|4359.4|4353.4|4359.9|4353.9|4358.6|4352.6|17
1609747750000|2021-01-04 08:09:10|4359.8|4353.8|4357.9|4351.9|4359.8|4353.8|4357.9|4351.9|3
1609747760000|2021-01-04 08:09:20|4358.4|4352.4|4357.9|4351.9|4358.9|4352.9|4357.1|4351.1|6
1609747770000|2021-01-04 08:09:30|4357.8|4351.8|4357.4|4351.4|4357.9|4351.9|4356.9|4350.9|6
1609747780000|2021-01-04 08:09:40|4357.3|4351.3|4358.4|4352.4|4358.4|4352.4|4356.9|4350.9|4
1609747790000|2021-01-04 08:09:50|4358.1|4352.1|4359.9|4353.9|4359.9|4353.9|4357.9|4351.9|6
1609747800000|2021-01-04 08:10:00|4360.3|4354.3|4360.1|4354.1|4360.4|4354.4|4359.6|4353.6|6
1609747810000|2021-01-04 08:10:10|4360.6|4354.6|4360.1|4354.1|4360.6|4354.6|4359.6|4353.6|6
1609747820000|2021-01-04 08:10:20|4360.6|4354.6|4360.1|4354.1|4360.6|4354.6|4359.6|4353.6|0
1609747830000|2021-01-04 08:10:30|4359.7|4353.7|4357.6|4351.6|4360.1|4354.1|4357.6|4351.6|30
1609747840000|2021-01-04 08:10:40|4358.1|4352.1|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|0
1609747850000|2021-01-04 08:10:50|4358.4|4352.4|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|2
1609747860000|2021-01-04 08:11:00|4358.2|4352.2|4359.6|4353.6|4359.6|4353.6|4358.1|4352.1|3
1609747870000|2021-01-04 08:11:10|4359.7|4353.7|4360.1|4354.1|4361.1|4355.1|4359.7|4353.7|2
1609747880000|2021-01-04 08:11:20|4359.6|4353.6|4360.1|4354.1|4360.1|4354.1|4359.1|4353.1|1
1609747890000|2021-01-04 08:11:30|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4360.6|4354.6|1
1609747900000|2021-01-04 08:11:40|4360.9|4354.9|4361.1|4355.1|4361.1|4355.1|4360.6|4354.6|0
1609747910000|2021-01-04 08:11:50|4360.2|4354.2|4359.6|4353.6|4360.6|4354.6|4359.6|4353.6|1
1609747920000|2021-01-04 08:12:00|4359.4|4353.4|4360.1|4354.1|4360.1|4354.1|4359.4|4353.4|2
1609747930000|2021-01-04 08:12:10|4360.6|4354.6|4361.6|4355.6|4361.6|4355.6|4360.6|4354.6|7
1609747940000|2021-01-04 08:12:20|4361.9|4355.9|4363.1|4357.1|4363.6|4357.6|4361.9|4355.9|3
1609747950000|2021-01-04 08:12:30|4362.9|4356.9|4363.6|4357.6|4363.6|4357.6|4362.6|4356.6|2
1609747960000|2021-01-04 08:12:40|4363.2|4357.2|4363.1|4357.1|4363.6|4357.6|4363.1|4357.1|0
1609747970000|2021-01-04 08:12:50|4362.7|4356.7|4363.1|4357.1|4363.6|4357.6|4362.7|4356.7|5
1609747980000|2021-01-04 08:13:00|4363.6|4357.6|4365.1|4359.1|4365.1|4359.1|4363.1|4357.1|6
1609747990000|2021-01-04 08:13:10|4364.9|4358.9|4364.1|4358.1|4364.9|4358.9|4364.1|4358.1|4
1609748010000|2021-01-04 08:13:30|4365.1|4359.1|4364.9|4358.9|4365.1|4359.1|4363.9|4357.9|6
1609748020000|2021-01-04 08:13:40|4365.3|4359.3|4366.4|4360.4|4366.4|4360.4|4364.9|4358.9|3
1609748030000|2021-01-04 08:13:50|4366.3|4360.3|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|1
1609748060000|2021-01-04 08:14:20|4366.9|4360.9|4366.4|4360.4|4366.9|4360.9|4366.4|4360.4|10
1609748070000|2021-01-04 08:14:30|4366.1|4360.1|4365.9|4359.9|4366.4|4360.4|4365.9|4359.9|1
1609748080000|2021-01-04 08:14:40|4366.4|4360.4|4365.9|4359.9|4366.6|4360.6|4365.9|4359.9|2
1609748090000|2021-01-04 08:14:50|4366.3|4360.3|4367.9|4361.9|4367.9|4361.9|4366.3|4360.3|1
1609748100000|2021-01-04 08:15:00|4368.3|4362.3|4368.9|4362.9|4369.1|4363.1|4368.3|4362.3|5
1609748110000|2021-01-04 08:15:10|||||||||3
1609748120000|2021-01-04 08:15:20|4369.1|4363.1|4369.9|4363.9|4369.9|4363.9|4369.1|4363.1|4
1609748130000|2021-01-04 08:15:30|4369.4|4363.4|4368.9|4362.9|4369.4|4363.4|4368.9|4362.9|1
1609748150000|2021-01-04 08:15:50|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4
1609748160000|2021-01-04 08:16:00|4368.1|4362.1|4367.9|4361.9|4368.9|4362.9|4367.9|4361.9|4
1609748170000|2021-01-04 08:16:10|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|0
1609748180000|2021-01-04 08:16:20|4368.9|4362.9|4369.9|4363.9|4369.9|4363.9|4368.9|4362.9|6
1609748190000|2021-01-04 08:16:30|4370.1|4364.1|4373.1|4367.1|4373.1|4367.1|4370.1|4364.1|11
1609748200000|2021-01-04 08:16:40|4373.2|4367.2|4377.2|4371.2|4378.4|4372.4|4373.2|4367.2|42
1609748210000|2021-01-04 08:16:50|4377.7|4371.7|4385|4379|4385|4379|4377.7|4371.7|47
1609748220000|2021-01-04 08:17:00|4385.5|4379.5|4388.5|4382.5|4390|4384|4385.5|4379.5|57
1609748230000|2021-01-04 08:17:10|4388.4|4382.4|4392|4386|4393|4387|4387.5|4381.5|78
1609748240000|2021-01-04 08:17:20|4392.2|4386.2|4388|4382|4392.2|4386.2|4388|4382|53
1609748250000|2021-01-04 08:17:30|4388.4|4382.4|4387.5|4381.5|4389|4383|4385|4379|29
1609748260000|2021-01-04 08:17:40|4388.2|4382.2|4387|4381|4388.2|4382.2|4384.5|4378.5|19
1609748270000|2021-01-04 08:17:50|4389.2|4383.2|4391.7|4385.7|4391.7|4385.7|4389.2|4383.2|34
1609748280000|2021-01-04 08:18:00|4392.2|4386.2|4394.2|4388.2|4395.2|4389.2|4392.2|4386.2|64
1609748290000|2021-01-04 08:18:10|4395.7|4389.7|4400.5|4394.5|4401.5|4395.5|4395.2|4389.2|62
1609748300000|2021-01-04 08:18:20|4401.5|4395.5|4407.3|4401.3|4409.6|4403.6|4401.5|4395.5|65
1609748310000|2021-01-04 08:18:30|4405.7|4399.7|4415.3|4409.3|4415.5|4409.5|4405.7|4399.7|58
1609748320000|2021-01-04 08:18:40|4415.6|4409.6|4407|4401|4416|4410|4407|4401|66
1609748330000|2021-01-04 08:18:50|4406.8|4400.8|4399.5|4393.5|4406.8|4400.8|4399.5|4393.5|42
1609748340000|2021-01-04 08:19:00|4400.5|4394.5|4401.3|4395.3|4402.5|4396.5|4399.5|4393.5|21
1609748350000|2021-01-04 08:19:10|4401.5|4395.5|4394.7|4388.7|4401.5|4395.5|4394.7|4388.7|13
1609748360000|2021-01-04 08:19:20|4395|4389|4396.7|4390.7|4400.3|4394.3|4394.7|4388.7|29
1609748370000|2021-01-04 08:19:30|4396.5|4390.5|4395.2|4389.2|4398.3|4392.3|4394.7|4388.7|27
1609748380000|2021-01-04 08:19:40|4395|4389|4393|4387|4395|4389|4393|4387|9
1609748390000|2021-01-04 08:19:50|4392.7|4386.7|4390.2|4384.2|4392.7|4386.7|4390.2|4384.2|23
1609748400000|2021-01-04 08:20:00|4390.5|4384.5|4394.2|4388.2|4395.7|4389.7|4390.5|4384.5|12
1609748410000|2021-01-04 08:20:10|4394.5|4388.5|4393.5|4387.5|4395.2|4389.2|4393|4387|17
1609748420000|2021-01-04 08:20:20|4393.4|4387.4|4392.5|4386.5|4393.4|4387.4|4392.5|4386.5|1
1609748430000|2021-01-04 08:20:30|4393|4387|4393|4387|4395.5|4389.5|4393|4387|21
1609748440000|2021-01-04 08:20:40|4393.2|4387.2|4394|4388|4394.5|4388.5|4393|4387|5
1609748450000|2021-01-04 08:20:50|4393.9|4387.9|4396|4390|4396|4390|4393.5|4387.5|3
1609748460000|2021-01-04 08:21:00|4396.4|4390.4|4396|4390|4396.5|4390.5|4394|4388|8
1609748470000|2021-01-04 08:21:10|4397|4391|4398.8|4392.8|4398.8|4392.8|4395|4389|18
1609748480000|2021-01-04 08:21:20|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4397.8|4391.8|11
1609748490000|2021-01-04 08:21:30|4399.5|4393.5|4397.7|4391.7|4399.5|4393.5|4397.7|4391.7|14
1609748500000|2021-01-04 08:21:40|4398.7|4392.7|4397.2|4391.2|4398.7|4392.7|4397.2|4391.2|10
1609748510000|2021-01-04 08:21:50|4397.5|4391.5|4397.7|4391.7|4398.7|4392.7|4397.2|4391.2|7
1609748520000|2021-01-04 08:22:00|4397.5|4391.5|4401.5|4395.5|4401.5|4395.5|4397.5|4391.5|12
1609748530000|2021-01-04 08:22:10|4401.8|4395.8|4400.8|4394.8|4401.8|4395.8|4398.8|4392.8|16
1609748540000|2021-01-04 08:22:20|4401.2|4395.2|4402.8|4396.8|4404|4398|4401.2|4395.2|22
1609748550000|2021-01-04 08:22:30|4402.5|4396.5|4403|4397|4403.1|4397.1|4402.5|4396.5|3
1609748560000|2021-01-04 08:22:40|4403.5|4397.5|4403.5|4397.5|4404.5|4398.5|4403.5|4397.5|8
1609748570000|2021-01-04 08:22:50|4403.3|4397.3|4402.3|4396.3|4403.3|4397.3|4401.8|4395.8|3
1609748580000|2021-01-04 08:23:00|4403.5|4397.5|4404|4398|4405|4399|4402.5|4396.5|20
1609748590000|2021-01-04 08:23:10|4404.3|4398.3|4404|4398|4405|4399|4404|4398|11
1609748600000|2021-01-04 08:23:20|4406|4400|4408.1|4402.1|4408.1|4402.1|4406|4400|12
1609748610000|2021-01-04 08:23:30|4407|4401|4408.1|4402.1|4408.6|4402.6|4407|4401|9
1609748620000|2021-01-04 08:23:40|4409.8|4403.8|4409.8|4403.8|4410.1|4404.1|4409.3|4403.3|79
1609748630000|2021-01-04 08:23:50|4409.5|4403.5|4409.1|4403.1|4409.6|4403.6|4409.1|4403.1|6
1609748640000|2021-01-04 08:24:00|4410.1|4404.1|4412.6|4406.6|4413.1|4407.1|4410.1|4404.1|13
1609748650000|2021-01-04 08:24:10|4412.5|4406.5|4412.3|4406.3|4412.5|4406.5|4410.1|4404.1|43
1609748660000|2021-01-04 08:24:20|4411.8|4405.8|4406.8|4400.8|4411.8|4405.8|4405.3|4399.3|17
1609748670000|2021-01-04 08:24:30|4406.5|4400.5|4401.8|4395.8|4406.5|4400.5|4401.8|4395.8|19
1609748680000|2021-01-04 08:24:40|4402|4396|4400.5|4394.5|4402|4396|4399.3|4393.3|10
1609748690000|2021-01-04 08:24:50|4399.5|4393.5|4398.5|4392.5|4399.6|4393.6|4398|4392|7
1609748700000|2021-01-04 08:25:00|4399.1|4393.1|4399.1|4393.1|4400.8|4394.8|4398.6|4392.6|19
1609748710000|2021-01-04 08:25:10|4398.8|4392.8|4395.5|4389.5|4399.1|4393.1|4394.5|4388.5|9
1609748720000|2021-01-04 08:25:20|4395.3|4389.3|4395|4389|4395.3|4389.3|4395|4389|3
1609748730000|2021-01-04 08:25:30|4396|4390|4397|4391|4397.5|4391.5|4395.5|4389.5|7
1609748740000|2021-01-04 08:25:40|4397.2|4391.2|4400.9|4394.9|4401.5|4395.5|4397.2|4391.2|6
1609748750000|2021-01-04 08:25:50|4400.5|4394.5|4401.9|4395.9|4401.9|4395.9|4399.9|4393.9|7
1609748760000|2021-01-04 08:26:00|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|1
1609748770000|2021-01-04 08:26:10|4401.2|4395.2|4399.9|4393.9|4401.9|4395.9|4399.9|4393.9|3
1609748780000|2021-01-04 08:26:20|4402.9|4396.9|4401.9|4395.9|4403.4|4397.4|4401.9|4395.9|10
1609748790000|2021-01-04 08:26:30|4402.4|4396.4|4401.4|4395.4|4402.9|4396.9|4401.4|4395.4|1
1609748800000|2021-01-04 08:26:40|4400.4|4394.4|4400.9|4394.9|4400.9|4394.9|4400.4|4394.4|10
1609748810000|2021-01-04 08:26:50|4400.7|4394.7|4399.5|4393.5|4400.7|4394.7|4399.5|4393.5|1
1609748820000|2021-01-04 08:27:00|4399.4|4393.4|4393.9|4387.9|4399.4|4393.4|4393.9|4387.9|14
1609748830000|2021-01-04 08:27:10|4394|4388|4399.9|4393.9|4400.4|4394.4|4394|4388|7
1609748840000|2021-01-04 08:27:20|4399.5|4393.5|4401.9|4395.9|4401.9|4395.9|4399.5|4393.5|3
1609748850000|2021-01-04 08:27:30|4401.7|4395.7|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|0
1609748870000|2021-01-04 08:27:50|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|3
1609748880000|2021-01-04 08:28:00|4401.9|4395.9|4403.9|4397.9|4404.2|4398.2|4401.9|4395.9|9
1609748890000|2021-01-04 08:28:10|4403.7|4397.7|4405.9|4399.9|4405.9|4399.9|4402.4|4396.4|7
1609748900000|2021-01-04 08:28:20|4406|4400|4405.9|4399.9|4406.4|4400.4|4405.9|4399.9|6
1609748910000|2021-01-04 08:28:30|4406|4400|4405|4399|4407|4401|4405|4399|9
1609748920000|2021-01-04 08:28:40|4404.5|4398.5|4401.4|4395.4|4404.5|4398.5|4401.4|4395.4|2
1609748930000|2021-01-04 08:28:50|4403.5|4397.5|4402.9|4396.9|4404|4398|4402.9|4396.9|3
1609748940000|2021-01-04 08:29:00|4402.4|4396.4|4404.9|4398.9|4404.9|4398.9|4402.4|4396.4|11
1609748950000|2021-01-04 08:29:10|4405.2|4399.2|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|3
1609748960000|2021-01-04 08:29:20|4404.4|4398.4|4407.9|4401.9|4407.9|4401.9|4404.4|4398.4|8
1609748970000|2021-01-04 08:29:30|4407.7|4401.7|4405.9|4399.9|4407.7|4401.7|4405.9|4399.9|6
1609748980000|2021-01-04 08:29:40|4405.7|4399.7|4404.9|4398.9|4405.7|4399.7|4404.9|4398.9|3
1609748990000|2021-01-04 08:29:50|4404.5|4398.5|4405|4399|4405|4399|4403.9|4397.9|6
1609749000000|2021-01-04 08:30:00|4404.7|4398.7|4407.3|4401.3|4407.3|4401.3|4403.5|4397.5|9
1609749010000|2021-01-04 08:30:10|4407.8|4401.8|4406.8|4400.8|4407.8|4401.8|4406.8|4400.8|4
1609749020000|2021-01-04 08:30:20|4406.3|4400.3|4407.3|4401.3|4407.3|4401.3|4405.3|4399.3|1
1609749030000|2021-01-04 08:30:30|4407|4401|4408.3|4402.3|4408.3|4402.3|4406.3|4400.3|6
1609749040000|2021-01-04 08:30:40|4408.5|4402.5|4408.3|4402.3|4409.3|4403.3|4408|4402|14
1609749050000|2021-01-04 08:30:50|4408.5|4402.5|4408.3|4402.3|4409.3|4403.3|4408.3|4402.3|7
1609749060000|2021-01-04 08:31:00|4408|4402|4406.3|4400.3|4408|4402|4406.2|4400.2|7
1609749070000|2021-01-04 08:31:10|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|5
1609749080000|2021-01-04 08:31:20|4406.2|4400.2|4406.4|4400.4|4406.9|4400.9|4406.2|4400.2|7
1609749090000|2021-01-04 08:31:30|4406.9|4400.9|4408.9|4402.9|4408.9|4402.9|4406.4|4400.4|4
1609749100000|2021-01-04 08:31:40|4409.4|4403.4|4406.8|4400.8|4409.4|4403.4|4406.8|4400.8|0
1609749110000|2021-01-04 08:31:50|4406.3|4400.3|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|1
1609749120000|2021-01-04 08:32:00|4407.3|4401.3|4407.3|4401.3|4408.8|4402.8|4407.3|4401.3|13
1609749130000|2021-01-04 08:32:10|4407.8|4401.8|4408.5|4402.5|4409.3|4403.3|4407.8|4401.8|10
1609749140000|2021-01-04 08:32:20|4408.3|4402.3|4407.3|4401.3|4408.3|4402.3|4407.3|4401.3|2
1609749150000|2021-01-04 08:32:30|4406.8|4400.8|4407.3|4401.3|4408.3|4402.3|4406.8|4400.8|4
1609749160000|2021-01-04 08:32:40|4407.7|4401.7|4408.3|4402.3|4408.3|4402.3|4407.7|4401.7|5
1609749170000|2021-01-04 08:32:50|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|2
1609749180000|2021-01-04 08:33:00|4409.3|4403.3|4411.3|4405.3|4411.3|4405.3|4408.8|4402.8|18
1609749190000|2021-01-04 08:33:10|4411.7|4405.7|4409.3|4403.3|4411.7|4405.7|4409.3|4403.3|14
1609749200000|2021-01-04 08:33:20|4409.2|4403.2|4408.3|4402.3|4409.2|4403.2|4408.3|4402.3|2
1609749210000|2021-01-04 08:33:30|||||||||1
1609749220000|2021-01-04 08:33:40|4408.2|4402.2|4406.2|4400.2|4408.2|4402.2|4405.3|4399.3|13
1609749230000|2021-01-04 08:33:50|4405.3|4399.3|4407.2|4401.2|4407.2|4401.2|4405.2|4399.2|0
1609749240000|2021-01-04 08:34:00|4406.8|4400.8|4409.8|4403.8|4409.8|4403.8|4406.8|4400.8|16
1609749250000|2021-01-04 08:34:10|4409.5|4403.5|4409.8|4403.8|4409.8|4403.8|4408.8|4402.8|11
1609749260000|2021-01-04 08:34:20|4410|4404|4411.3|4405.3|4411.3|4405.3|4410|4404|3
1609749270000|2021-01-04 08:34:30|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|3
1609749280000|2021-01-04 08:34:40|4410.2|4404.2|4410.3|4404.3|4410.3|4404.3|4410.2|4404.2|0
1609749290000|2021-01-04 08:34:50|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|3
1609749300000|2021-01-04 08:35:00|4410.8|4404.8|4411.3|4405.3|4411.3|4405.3|4410.3|4404.3|3
1609749310000|2021-01-04 08:35:10|4411.2|4405.2|4410.3|4404.3|4411.2|4405.2|4409.8|4403.8|7
1609749320000|2021-01-04 08:35:20|4410.7|4404.7|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|0
1609749330000|2021-01-04 08:35:30|4409.7|4403.7|4407.3|4401.3|4409.7|4403.7|4407.3|4401.3|5
1609749340000|2021-01-04 08:35:40|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|3
1609749350000|2021-01-04 08:35:50|4406.7|4400.7|4406.3|4400.3|4406.7|4400.7|4406.3|4400.3|1
1609749360000|2021-01-04 08:36:00|4406.8|4400.8|4411.3|4405.3|4411.3|4405.3|4406.8|4400.8|14
1609749370000|2021-01-04 08:36:10|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|1
1609749380000|2021-01-04 08:36:20|4408.8|4402.8|4406.3|4400.3|4408.8|4402.8|4406.3|4400.3|3
1609749390000|2021-01-04 08:36:30|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|5
1609749400000|2021-01-04 08:36:40|4407.8|4401.8|4408.2|4402.2|4408.2|4402.2|4407.3|4401.3|0
1609749410000|2021-01-04 08:36:50|4408.8|4402.8|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|14
1609749420000|2021-01-04 08:37:00|4406.8|4400.8|4407.8|4401.8|4409.8|4403.8|4406.8|4400.8|35
1609749430000|2021-01-04 08:37:10|4408.3|4402.3|4406.8|4400.8|4408.3|4402.3|4406.8|4400.8|1
1609749440000|2021-01-04 08:37:20|4406.3|4400.3|4406.8|4400.8|4406.8|4400.8|4406.2|4400.2|5
1609749450000|2021-01-04 08:37:30|4406.7|4400.7|4407.8|4401.8|4407.8|4401.8|4406.3|4400.3|1
1609749460000|2021-01-04 08:37:40|4408|4402|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|1
1609749470000|2021-01-04 08:37:50|4408.3|4402.3|4408.3|4402.3|4408.8|4402.8|4407.3|4401.3|9
1609749480000|2021-01-04 08:38:00|4407.8|4401.8|4410.3|4404.3|4410.3|4404.3|4407.8|4401.8|6
1609749490000|2021-01-04 08:38:10|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1609749500000|2021-01-04 08:38:20|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4409.3|4403.3|0
1609749510000|2021-01-04 08:38:30|4409.8|4403.8|4411.2|4405.2|4411.3|4405.3|4409.8|4403.8|1
1609749520000|2021-01-04 08:38:40|4410.8|4404.8|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|0
1609749530000|2021-01-04 08:38:50|4410.5|4404.5|4410.3|4404.3|4411.8|4405.8|4409.3|4403.3|17
1609749540000|2021-01-04 08:39:00|4411.3|4405.3|4411.8|4405.8|4412.3|4406.3|4411.3|4405.3|12
1609749550000|2021-01-04 08:39:10|4411.3|4405.3|4412.3|4406.3|4412.3|4406.3|4410.3|4404.3|4
1609749560000|2021-01-04 08:39:20|4411.8|4405.8|4411.3|4405.3|4411.8|4405.8|4411.3|4405.3|1
1609749570000|2021-01-04 08:39:30|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.7|4405.7|0
1609749580000|2021-01-04 08:39:40|4411.5|4405.5|4411.3|4405.3|4411.8|4405.8|4411.3|4405.3|2
1609749590000|2021-01-04 08:39:50|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.3|4403.3|3
1609749600000|2021-01-04 08:40:00|4409.5|4403.5|4407.3|4401.3|4409.5|4403.5|4405.8|4399.8|24
1609749610000|2021-01-04 08:40:10|4407.8|4401.8|4408.8|4402.8|4408.8|4402.8|4407.3|4401.3|5
1609749620000|2021-01-04 08:40:20|4408.7|4402.7|4406.3|4400.3|4408.7|4402.7|4406.3|4400.3|1
1609749630000|2021-01-04 08:40:30|4406.7|4400.7|4405.8|4399.8|4406.8|4400.8|4405.3|4399.3|1
1609749640000|2021-01-04 08:40:40|4406.3|4400.3|4406.8|4400.8|4406.8|4400.8|4405.3|4399.3|3
1609749650000|2021-01-04 08:40:50|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.8|4399.8|0
1609749660000|2021-01-04 08:41:00|4407.2|4401.2|4408.3|4402.3|4408.3|4402.3|4407.2|4401.2|7
1609749670000|2021-01-04 08:41:10|4407.8|4401.8|4411.8|4405.8|4411.8|4405.8|4407.8|4401.8|11
1609749680000|2021-01-04 08:41:20|4412.3|4406.3|4409.3|4403.3|4412.3|4406.3|4409.3|4403.3|5
1609749690000|2021-01-04 08:41:30|4409.5|4403.5|4409.8|4403.8|4409.8|4403.8|4409.3|4403.3|0
1609749700000|2021-01-04 08:41:40|4409.7|4403.7|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|3
1609749710000|2021-01-04 08:41:50|4409.1|4403.1|4408.5|4402.5|4410.8|4404.8|4408.3|4402.3|3
1609749720000|2021-01-04 08:42:00|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4407.3|4401.3|3
1609749730000|2021-01-04 08:42:10|4409.3|4403.3|4410.8|4404.8|4410.8|4404.8|4408.8|4402.8|8
1609749740000|2021-01-04 08:42:20|4411.2|4405.2|4412.3|4406.3|4412.3|4406.3|4411.2|4405.2|1
1609749750000|2021-01-04 08:42:30|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|3
1609749760000|2021-01-04 08:42:40|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|0
1609749780000|2021-01-04 08:43:00|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4409.3|4403.3|16
1609749790000|2021-01-04 08:43:10|4410.7|4404.7|4411.3|4405.3|4411.3|4405.3|4410.7|4404.7|5
1609749810000|2021-01-04 08:43:30|4410.8|4404.8|4409.3|4403.3|4410.8|4404.8|4409.2|4403.2|3
1609749820000|2021-01-04 08:43:40|4409|4403|4409.8|4403.8|4409.8|4403.8|4408.3|4402.3|1
1609749830000|2021-01-04 08:43:50|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|0
1609749840000|2021-01-04 08:44:00|4408.3|4402.3|4410.3|4404.3|4410.3|4404.3|4408.3|4402.3|5
1609749850000|2021-01-04 08:44:10|4410.5|4404.5|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|1
1609749860000|2021-01-04 08:44:20|4409.3|4403.3|4409.2|4403.2|4409.3|4403.3|4408.8|4402.8|1
1609749870000|2021-01-04 08:44:30|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|0
1609749880000|2021-01-04 08:44:40|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|7
1609749900000|2021-01-04 08:45:00|4407.2|4401.2|4409.3|4403.3|4409.3|4403.3|4407.2|4401.2|3
1609749910000|2021-01-04 08:45:10|4408.8|4402.8|4411.3|4405.3|4411.3|4405.3|4408.8|4402.8|12
1609749920000|2021-01-04 08:45:20|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|2
1609749930000|2021-01-04 08:45:30|4410.2|4404.2|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|1
1609749940000|2021-01-04 08:45:40|4409.8|4403.8|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|1
1609749950000|2021-01-04 08:45:50|4409.3|4403.3|4409.3|4403.3|4409.8|4403.8|4409.3|4403.3|0
1609749960000|2021-01-04 08:46:00|4409.7|4403.7|4409.8|4403.8|4409.8|4403.8|4409.2|4403.2|5
1609749970000|2021-01-04 08:46:10|4410|4404|4409.7|4403.7|4410|4404|4409.3|4403.3|8
1609749980000|2021-01-04 08:46:20|4409.8|4403.8|4410.3|4404.3|4410.7|4404.7|4409.8|4403.8|7
1609749990000|2021-01-04 08:46:30|4410.5|4404.5|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|2
1609750000000|2021-01-04 08:46:40|4410|4404|4409.3|4403.3|4410.3|4404.3|4408.8|4402.8|0
1609750010000|2021-01-04 08:46:50|4409.8|4403.8|4409.3|4403.3|4409.8|4403.8|4409.3|4403.3|0
1609750020000|2021-01-04 08:47:00|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4408.8|4402.8|20
1609750030000|2021-01-04 08:47:10|4410.8|4404.8|4409.8|4403.8|4411.2|4405.2|4409.8|4403.8|9
1609750040000|2021-01-04 08:47:20|4409.5|4403.5|4409.3|4403.3|4409.5|4403.5|4409.3|4403.3|0
1609750050000|2021-01-04 08:47:30|4409.5|4403.5|4410.3|4404.3|4410.8|4404.8|4409.5|4403.5|5
1609750060000|2021-01-04 08:47:40|4410.5|4404.5|4407.8|4401.8|4410.8|4404.8|4407.8|4401.8|11
1609750070000|2021-01-04 08:47:50|4408.2|4402.2|4408.3|4402.3|4408.3|4402.3|4408.2|4402.2|0
1609750080000|2021-01-04 08:48:00|4408.2|4402.2|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|1
1609750090000|2021-01-04 08:48:10|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|2
1609750100000|2021-01-04 08:48:20|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.3|4399.3|7
1609750110000|2021-01-04 08:48:30|4406.3|4400.3|4406.8|4400.8|4406.8|4400.8|4405.8|4399.8|11
1609750120000|2021-01-04 08:48:40|4407|4401|4407.8|4401.8|4407.8|4401.8|4407|4401|6
1609750130000|2021-01-04 08:48:50|4407.5|4401.5|4406.8|4400.8|4407.8|4401.8|4406.8|4400.8|1
1609750140000|2021-01-04 08:49:00|4407.3|4401.3|4408.3|4402.3|4408.8|4402.8|4407.3|4401.3|4
1609750150000|2021-01-04 08:49:10|4409.2|4403.2|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|7
1609750160000|2021-01-04 08:49:20|4410.3|4404.3|4408.8|4402.8|4410.3|4404.3|4408.8|4402.8|20
1609750180000|2021-01-04 08:49:40|4408.3|4402.3|4408.2|4402.2|4408.8|4402.8|4407.8|4401.8|1
1609750190000|2021-01-04 08:49:50|4408.6|4402.6|4404.3|4398.3|4409.3|4403.3|4404.3|4398.3|5
1609750200000|2021-01-04 08:50:00|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4403.3|4397.3|4
1609750210000|2021-01-04 08:50:10|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.7|4397.7|2
1609750220000|2021-01-04 08:50:20|4403.5|4397.5|4403.8|4397.8|4403.8|4397.8|4403.5|4397.5|2
1609750230000|2021-01-04 08:50:30|4403.5|4397.5|4403.3|4397.3|4403.5|4397.5|4403.3|4397.3|3
1609750240000|2021-01-04 08:50:40|4403.2|4397.2|4400.2|4394.2|4403.2|4397.2|4400.2|4394.2|8
1609750250000|2021-01-04 08:50:50|4400.8|4394.8|4399.8|4393.8|4400.8|4394.8|4399.3|4393.3|30
1609750260000|2021-01-04 08:51:00|4400|4394|4401.3|4395.3|4401.3|4395.3|4400|4394|3
1609750270000|2021-01-04 08:51:10|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4401.8|4395.8|1
1609750280000|2021-01-04 08:51:20|4402|4396|4401.3|4395.3|4402|4396|4401.3|4395.3|4
1609750290000|2021-01-04 08:51:30|4400.8|4394.8|4399.8|4393.8|4400.8|4394.8|4399.5|4393.5|3
1609750300000|2021-01-04 08:51:40|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|6
1609750310000|2021-01-04 08:51:50|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|1
1609750320000|2021-01-04 08:52:00|4401.2|4395.2|4399.8|4393.8|4401.3|4395.3|4399.3|4393.3|5
1609750330000|2021-01-04 08:52:10|4400.2|4394.2|4402.3|4396.3|4402.3|4396.3|4400.2|4394.2|2
1609750340000|2021-01-04 08:52:20|4402|4396|4400.3|4394.3|4402|4396|4400.3|4394.3|2
1609750350000|2021-01-04 08:52:30|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.5|4394.5|5
1609750360000|2021-01-04 08:52:40|4401.3|4395.3|4402.3|4396.3|4402.3|4396.3|4400.8|4394.8|2
1609750370000|2021-01-04 08:52:50|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|0
1609750380000|2021-01-04 08:53:00|4402.8|4396.8|4404.3|4398.3|4404.3|4398.3|4402.8|4396.8|8
1609750390000|2021-01-04 08:53:10|4404.7|4398.7|4402.8|4396.8|4404.8|4398.8|4402.8|4396.8|6
1609750400000|2021-01-04 08:53:20|4402.7|4396.7|4399.3|4393.3|4402.7|4396.7|4398.8|4392.8|17
1609750410000|2021-01-04 08:53:30|4399.8|4393.8|4400.2|4394.2|4400.2|4394.2|4399.8|4393.8|3
1609750420000|2021-01-04 08:53:40|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|1
1609750430000|2021-01-04 08:53:50|4400.5|4394.5|4399.3|4393.3|4400.5|4394.5|4399.3|4393.3|1
1609750440000|2021-01-04 08:54:00|4398.8|4392.8|4399.8|4393.8|4399.8|4393.8|4398.3|4392.3|21
1609750450000|2021-01-04 08:54:10|4400.1|4394.1|4401.3|4395.3|4401.3|4395.3|4400.1|4394.1|1
1609750460000|2021-01-04 08:54:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|2
1609750470000|2021-01-04 08:54:30|4401.8|4395.8|4400.8|4394.8|4401.8|4395.8|4400.8|4394.8|5
1609750480000|2021-01-04 08:54:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|1
1609750490000|2021-01-04 08:54:50|4401.3|4395.3|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|4
1609750500000|2021-01-04 08:55:00|4401.1|4395.1|4403.8|4397.8|4403.8|4397.8|4401.1|4395.1|3
1609750520000|2021-01-04 08:55:20|4404|4398|4404.3|4398.3|4404.3|4398.3|4404|4398|1
1609750530000|2021-01-04 08:55:30|4405.3|4399.3|4405.3|4399.3|4406.8|4400.8|4405.3|4399.3|19
1609750540000|2021-01-04 08:55:40|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.3|4399.3|3
1609750550000|2021-01-04 08:55:50|4407.8|4401.8|4408.3|4402.3|4408.8|4402.8|4407.8|4401.8|2
1609750560000|2021-01-04 08:56:00|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.3|4402.3|3
1609750570000|2021-01-04 08:56:10|4409|4403|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|1
1609750590000|2021-01-04 08:56:30|4408.8|4402.8|4408.3|4402.3|4409.8|4403.8|4408.3|4402.3|8
1609750600000|2021-01-04 08:56:40|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|2
1609750610000|2021-01-04 08:56:50|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|0
1609750620000|2021-01-04 08:57:00|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|3
1609750640000|2021-01-04 08:57:20|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4
1609750650000|2021-01-04 08:57:30|4409.8|4403.8|4408.3|4402.3|4409.8|4403.8|4407.3|4401.3|6
1609750660000|2021-01-04 08:57:40|4408.8|4402.8|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|3
1609750670000|2021-01-04 08:57:50|4407.5|4401.5|4405.8|4399.8|4407.8|4401.8|4405.8|4399.8|15
1609750680000|2021-01-04 08:58:00|4406|4400|4403.8|4397.8|4406|4400|4403.6|4397.6|7
1609750690000|2021-01-04 08:58:10|4404.5|4398.5|4405.8|4399.8|4406.3|4400.3|4404.5|4398.5|10
1609750700000|2021-01-04 08:58:20|4406.3|4400.3|4406.3|4400.3|4406.8|4400.8|4405.8|4399.8|7
1609750710000|2021-01-04 08:58:30|4406.8|4400.8|4402.8|4396.8|4406.8|4400.8|4402.8|4396.8|18
1609750720000|2021-01-04 08:58:40|||||||||1
1609750730000|2021-01-04 08:58:50|4403.1|4397.1|4403.8|4397.8|4403.8|4397.8|4403.1|4397.1|2
1609750740000|2021-01-04 08:59:00|4403.3|4397.3|4404.8|4398.8|4405.3|4399.3|4403.3|4397.3|8
1609750750000|2021-01-04 08:59:10|||||||||2
1609750760000|2021-01-04 08:59:20|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4
1609750770000|2021-01-04 08:59:30|4402.8|4396.8|4403.3|4397.3|4403.3|4397.3|4402.3|4396.3|5
1609750790000|2021-01-04 08:59:50|4402.8|4396.8|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|4
1609750800000|2021-01-04 09:00:00|4403.9|4397.9|4404.8|4398.8|4404.8|4398.8|4403.9|4397.9|1
1609750820000|2021-01-04 09:00:20|4404.3|4398.3|4401.9|4395.9|4404.3|4398.3|4401.9|4395.9|6
1609750830000|2021-01-04 09:00:30|4401.8|4395.8|4401.3|4395.3|4402.3|4396.3|4400.8|4394.8|5
1609750840000|2021-01-04 09:00:40|4400.9|4394.9|4401.3|4395.3|4401.3|4395.3|4400.3|4394.3|1
1609750850000|2021-01-04 09:00:50|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|1
1609750860000|2021-01-04 09:01:00|4401.9|4395.9|4402.3|4396.3|4402.9|4396.9|4401.9|4395.9|2
1609750870000|2021-01-04 09:01:10|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|1
1609750880000|2021-01-04 09:01:20|||||||||1
1609750890000|2021-01-04 09:01:30|4400.8|4394.8|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|2
1609750900000|2021-01-04 09:01:40|4399.4|4393.4|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|2
1609750910000|2021-01-04 09:01:50|4399.4|4393.4|4398.8|4392.8|4399.4|4393.4|4398.3|4392.3|2
1609750920000|2021-01-04 09:02:00|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|4
1609750930000|2021-01-04 09:02:10|4400.1|4394.1|4398.8|4392.8|4400.3|4394.3|4398.8|4392.8|1
1609750940000|2021-01-04 09:02:20|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|16
1609750950000|2021-01-04 09:02:30|4400.3|4394.3|4401.8|4395.8|4401.8|4395.8|4400.3|4394.3|30
1609750960000|2021-01-04 09:02:40|4402.5|4396.5|4401.8|4395.8|4403.3|4397.3|4401.8|4395.8|10
1609750970000|2021-01-04 09:02:50|4402.1|4396.1|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|3
1609750980000|2021-01-04 09:03:00|4402.1|4396.1|4403.4|4397.4|4403.4|4397.4|4402.1|4396.1|1
1609750990000|2021-01-04 09:03:10|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4403.4|4397.4|1
1609751000000|2021-01-04 09:03:20|4403.9|4397.9|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|1
1609751010000|2021-01-04 09:03:30|4404.4|4398.4|4404.8|4398.8|4404.8|4398.8|4404.4|4398.4|1
1609751020000|2021-01-04 09:03:40|4404.9|4398.9|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|2
1609751030000|2021-01-04 09:03:50|4405.1|4399.1|4405.8|4399.8|4405.8|4399.8|4405.1|4399.1|0
1609751040000|2021-01-04 09:04:00|4405.3|4399.3|4405.3|4399.3|4406.3|4400.3|4404.8|4398.8|8
1609751050000|2021-01-04 09:04:10|4405|4399|4404.3|4398.3|4405|4399|4404.3|4398.3|1
1609751070000|2021-01-04 09:04:30|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|1
1609751080000|2021-01-04 09:04:40|4403.6|4397.6|4401.8|4395.8|4403.6|4397.6|4401.8|4395.8|6
1609751090000|2021-01-04 09:04:50|4401.4|4395.4|4402.3|4396.3|4402.3|4396.3|4401.3|4395.3|9
1609751110000|2021-01-04 09:05:10|4404.3|4398.3|4404.8|4398.8|4404.8|4398.8|4404.3|4398.3|6
1609751120000|2021-01-04 09:05:20|4404.4|4398.4|4404.8|4398.8|4404.8|4398.8|4404.4|4398.4|2
1609751140000|2021-01-04 09:05:40|||||||||2
1609751160000|2021-01-04 09:06:00|4405.1|4399.1|4406.8|4400.8|4407.3|4401.3|4405.1|4399.1|15
1609751170000|2021-01-04 09:06:10|4406.4|4400.4|4406.8|4400.8|4406.8|4400.8|4406.4|4400.4|0
1609751190000|2021-01-04 09:06:30|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|0
1609751200000|2021-01-04 09:06:40|4406.4|4400.4|4406.8|4400.8|4406.8|4400.8|4406.3|4400.3|0
1609751210000|2021-01-04 09:06:50|4406.4|4400.4|4406.3|4400.3|4406.4|4400.4|4406.3|4400.3|0
1609751220000|2021-01-04 09:07:00|4405.4|4399.4|4406.8|4400.8|4407.3|4401.3|4405.4|4399.4|5
1609751230000|2021-01-04 09:07:10|4406.3|4400.3|4406.3|4400.3|4406.8|4400.8|4406.3|4400.3|1
1609751240000|2021-01-04 09:07:20|4406.4|4400.4|4406.3|4400.3|4406.4|4400.4|4406.3|4400.3|2
1609751260000|2021-01-04 09:07:40|4406.8|4400.8|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|6
1609751270000|2021-01-04 09:07:50|4406.3|4400.3|4406.4|4400.4|4406.4|4400.4|4406.3|4400.3|0
1609751280000|2021-01-04 09:08:00|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|2
1609751290000|2021-01-04 09:08:10|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|5
1609751300000|2021-01-04 09:08:20|4408.1|4402.1|4406.8|4400.8|4408.1|4402.1|4406.8|4400.8|13
1609751310000|2021-01-04 09:08:30|4407.1|4401.1|4407.3|4401.3|4407.3|4401.3|4407.1|4401.1|0
1609751330000|2021-01-04 09:08:50|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|1
1609751340000|2021-01-04 09:09:00|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1609751350000|2021-01-04 09:09:10|||||||||1
1609751360000|2021-01-04 09:09:20|4407.4|4401.4|4409.3|4403.3|4409.3|4403.3|4407.4|4401.4|1
1609751370000|2021-01-04 09:09:30|4409.1|4403.1|4408.3|4402.3|4409.1|4403.1|4407.8|4401.8|2
1609751380000|2021-01-04 09:09:40|||||||||3
1609751390000|2021-01-04 09:09:50|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|1
1609751400000|2021-01-04 09:10:00|4407.6|4401.6|4408.3|4402.3|4408.3|4402.3|4407.6|4401.6|0
1609751410000|2021-01-04 09:10:10|4409.3|4403.3|4410.3|4404.3|4410.3|4404.3|4409.3|4403.3|5
1609751420000|2021-01-04 09:10:20|4409.8|4403.8|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|2
1609751430000|2021-01-04 09:10:30|4411.4|4405.4|4410.8|4404.8|4411.4|4405.4|4410.4|4404.4|2
1609751450000|2021-01-04 09:10:50|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1609751460000|2021-01-04 09:11:00|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|3
1609751470000|2021-01-04 09:11:10|4409.4|4403.4|4408.8|4402.8|4409.4|4403.4|4408.3|4402.3|11
1609751480000|2021-01-04 09:11:20|4408.3|4402.3|4407.3|4401.3|4408.3|4402.3|4407.3|4401.3|4
1609751490000|2021-01-04 09:11:30|4409.3|4403.3|4410.8|4404.8|4410.8|4404.8|4409.3|4403.3|4
1609751500000|2021-01-04 09:11:40|4410.6|4404.6|4411.3|4405.3|4411.3|4405.3|4410.3|4404.3|7
1609751510000|2021-01-04 09:11:50|4410.9|4404.9|4410.8|4404.8|4411.3|4405.3|4410.3|4404.3|6
1609751520000|2021-01-04 09:12:00|4410.6|4404.6|4411.8|4405.8|4412.3|4406.3|4410.3|4404.3|3
1609751530000|2021-01-04 09:12:10|4411.4|4405.4|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|0
1609751550000|2021-01-04 09:12:30|4412.3|4406.3|4411.8|4405.8|4412.3|4406.3|4411.8|4405.8|3
1609751560000|2021-01-04 09:12:40|4411.3|4405.3|4410.3|4404.3|4411.8|4405.8|4410.3|4404.3|7
1609751570000|2021-01-04 09:12:50|4409.8|4403.8|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|4
1609751580000|2021-01-04 09:13:00|||||||||6
1609751590000|2021-01-04 09:13:10|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|3
1609751600000|2021-01-04 09:13:20|4409.1|4403.1|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|1
1609751610000|2021-01-04 09:13:30|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1609751640000|2021-01-04 09:14:00|4408.6|4402.6|4410.3|4404.3|4410.3|4404.3|4408.6|4402.6|10
1609751650000|2021-01-04 09:14:10|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.3|4403.3|1
1609751660000|2021-01-04 09:14:20|4409.4|4403.4|4410.3|4404.3|4410.3|4404.3|4409.3|4403.3|0
1609751680000|2021-01-04 09:14:40|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1609751690000|2021-01-04 09:14:50|4409.6|4403.6|4409.3|4403.3|4409.8|4403.8|4408.8|4402.8|2
1609751700000|2021-01-04 09:15:00|4409.8|4403.8|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|16
1609751710000|2021-01-04 09:15:10|4410.6|4404.6|4412.3|4406.3|4412.3|4406.3|4410.6|4404.6|35
1609751720000|2021-01-04 09:15:20|4412.6|4406.6|4411.8|4405.8|4412.6|4406.6|4411.8|4405.8|5
1609751740000|2021-01-04 09:15:40|4411.6|4405.6|4411.3|4405.3|4411.6|4405.6|4411.3|4405.3|3
1609751750000|2021-01-04 09:15:50|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.3|4403.3|8
1609751760000|2021-01-04 09:16:00|4409.9|4403.9|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|0
1609751770000|2021-01-04 09:16:10|4409.6|4403.6|4411.3|4405.3|4411.8|4405.8|4409.3|4403.3|12
1609751780000|2021-01-04 09:16:20|4410.9|4404.9|4410.8|4404.8|4410.9|4404.9|4410.8|4404.8|0
1609751790000|2021-01-04 09:16:30|4410.6|4404.6|4409.8|4403.8|4410.6|4404.6|4409.8|4403.8|1
1609751800000|2021-01-04 09:16:40|4409.4|4403.4|4409.3|4403.3|4409.4|4403.4|4409.3|4403.3|2
1609751810000|2021-01-04 09:16:50|4410.3|4404.3|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|4
1609751820000|2021-01-04 09:17:00|4410.9|4404.9|4412.3|4406.3|4412.3|4406.3|4410.4|4404.4|7
1609751830000|2021-01-04 09:17:10|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|7
1609751840000|2021-01-04 09:17:20|4411.8|4405.8|4412.8|4406.8|4412.8|4406.8|4411.3|4405.3|6
1609751850000|2021-01-04 09:17:30|4412.3|4406.3|4412.3|4406.3|4412.8|4406.8|4412.3|4406.3|0
1609751860000|2021-01-04 09:17:40|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|8
1609751870000|2021-01-04 09:17:50|4411.4|4405.4|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|0
1609751880000|2021-01-04 09:18:00|4411.6|4405.6|4412.8|4406.8|4412.8|4406.8|4411.6|4405.6|9
1609751890000|2021-01-04 09:18:10|4412.4|4406.4|4412.3|4406.3|4412.6|4406.6|4412.3|4406.3|1
1609751900000|2021-01-04 09:18:20|4412.4|4406.4|4412.3|4406.3|4412.8|4406.8|4412.3|4406.3|5
1609751910000|2021-01-04 09:18:30|4412.4|4406.4|4412.8|4406.8|4412.8|4406.8|4412.4|4406.4|0
1609751920000|2021-01-04 09:18:40|4412.9|4406.9|4415.8|4409.8|4415.8|4409.8|4412.9|4406.9|22
1609751930000|2021-01-04 09:18:50|4415.6|4409.6|4415.3|4409.3|4415.6|4409.6|4415.3|4409.3|0
1609751940000|2021-01-04 09:19:00|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|5
1609751950000|2021-01-04 09:19:10|4416.1|4410.1|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|4
1609751970000|2021-01-04 09:19:30|4415.8|4409.8|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|10
1609751980000|2021-01-04 09:19:40|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|6
1609751990000|2021-01-04 09:19:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|14
1609752000000|2021-01-04 09:20:00|4412.4|4406.4|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|3
1609752010000|2021-01-04 09:20:10|4412.4|4406.4|4413.3|4407.3|4413.3|4407.3|4412.4|4406.4|2
1609752020000|2021-01-04 09:20:20|||||||||1
1609752040000|2021-01-04 09:20:40|4413.4|4407.4|4414.3|4408.3|4414.3|4408.3|4413.3|4407.3|7
1609752050000|2021-01-04 09:20:50|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|2
1609752060000|2021-01-04 09:21:00|4413.4|4407.4|4413.3|4407.3|4413.4|4407.4|4413.3|4407.3|0
1609752070000|2021-01-04 09:21:10|4413.6|4407.6|4413.8|4407.8|4414.3|4408.3|4413.6|4407.6|1
1609752080000|2021-01-04 09:21:20|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|2
1609752090000|2021-01-04 09:21:30|4414.1|4408.1|4414.8|4408.8|4415.3|4409.3|4413.8|4407.8|4
1609752100000|2021-01-04 09:21:40|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1609752110000|2021-01-04 09:21:50|4414.4|4408.4|4413.2|4407.2|4414.4|4408.4|4412.7|4406.7|2
1609752120000|2021-01-04 09:22:00|4413.6|4407.6|4414.7|4408.7|4414.9|4408.9|4413.6|4407.6|7
1609752130000|2021-01-04 09:22:10|4414.4|4408.4|4414.7|4408.7|4414.7|4408.7|4414.4|4408.4|2
1609752140000|2021-01-04 09:22:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|0
1609752150000|2021-01-04 09:22:30|4415.2|4409.2|4415.4|4409.4|4415.4|4409.4|4415.2|4409.2|4
1609752160000|2021-01-04 09:22:40|4414.7|4408.7|4414.2|4408.2|4414.7|4408.7|4414.2|4408.2|3
1609752170000|2021-01-04 09:22:50|4414.6|4408.6|4414.7|4408.7|4414.7|4408.7|4414.2|4408.2|6
1609752180000|2021-01-04 09:23:00|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1609752190000|2021-01-04 09:23:10|||||||||2
1609752210000|2021-01-04 09:23:30|4414.7|4408.7|4414.2|4408.2|4415.2|4409.2|4413.2|4407.2|16
1609752220000|2021-01-04 09:23:40|4414.1|4408.1|4414.2|4408.2|4414.2|4408.2|4413.4|4407.4|1
1609752230000|2021-01-04 09:23:50|4414.7|4408.7|4416.4|4410.4|4416.4|4410.4|4414.7|4408.7|7
1609752240000|2021-01-04 09:24:00|4416.2|4410.2|4419.7|4413.7|4419.7|4413.7|4416.2|4410.2|18
1609752250000|2021-01-04 09:24:10|4419.6|4413.6|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|3
1609752260000|2021-01-04 09:24:20|4419.7|4413.7|4420.2|4414.2|4420.2|4414.2|4418.2|4412.2|13
1609752270000|2021-01-04 09:24:30|||||||||2
1609752280000|2021-01-04 09:24:40|4419.9|4413.9|4418.2|4412.2|4419.9|4413.9|4418.2|4412.2|1
1609752290000|2021-01-04 09:24:50|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|1
1609752300000|2021-01-04 09:25:00|4419.1|4413.1|4419.2|4413.2|4419.7|4413.7|4419.1|4413.1|4
1609752310000|2021-01-04 09:25:10|4418.7|4412.7|4418.7|4412.7|4419.1|4413.1|4418.4|4412.4|4
1609752320000|2021-01-04 09:25:20|4418.4|4412.4|4419.2|4413.2|4419.2|4413.2|4418.2|4412.2|1
1609752330000|2021-01-04 09:25:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1609752340000|2021-01-04 09:25:40|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1609752350000|2021-01-04 09:25:50|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|1
1609752360000|2021-01-04 09:26:00|4418.2|4412.2|4417.7|4411.7|4418.2|4412.2|4417.6|4411.6|15
1609752370000|2021-01-04 09:26:10|4418.2|4412.2|4418.2|4412.2|4418.7|4412.7|4418.1|4412.1|5
1609752380000|2021-01-04 09:26:20|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|0
1609752390000|2021-01-04 09:26:30|4417.9|4411.9|4417.7|4411.7|4417.9|4411.9|4417.7|4411.7|1
1609752400000|2021-01-04 09:26:40|4417.2|4411.2|4415.2|4409.2|4417.2|4411.2|4415.2|4409.2|14
1609752410000|2021-01-04 09:26:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4415.9|4409.9|1
1609752420000|2021-01-04 09:27:00|4416.6|4410.6|4416.7|4410.7|4417.2|4411.2|4416.6|4410.6|3
1609752430000|2021-01-04 09:27:10|4416.2|4410.2|4415.2|4409.2|4416.2|4410.2|4415.2|4409.2|3
1609752440000|2021-01-04 09:27:20|||||||||1
1609752450000|2021-01-04 09:27:30|4415.4|4409.4|4416.2|4410.2|4416.2|4410.2|4415.4|4409.4|3
1609752460000|2021-01-04 09:27:40|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1609752470000|2021-01-04 09:27:50|4417.1|4411.1|4416.7|4410.7|4417.2|4411.2|4416.7|4410.7|0
1609752480000|2021-01-04 09:28:00|4416.4|4410.4|4415.2|4409.2|4416.4|4410.4|4415.2|4409.2|3
1609752490000|2021-01-04 09:28:10|4415.6|4409.6|4416.2|4410.2|4416.2|4410.2|4415.6|4409.6|2
1609752500000|2021-01-04 09:28:20|4415.2|4409.2|4415.7|4409.7|4415.7|4409.7|4415.2|4409.2|0
1609752510000|2021-01-04 09:28:30|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1609752530000|2021-01-04 09:28:50|4415.7|4409.7|4417.7|4411.7|4417.7|4411.7|4415.7|4409.7|4
1609752540000|2021-01-04 09:29:00|4417.4|4411.4|4417.2|4411.2|4417.7|4411.7|4417.2|4411.2|1
1609752550000|2021-01-04 09:29:10|4416.9|4410.9|4417.7|4411.7|4417.7|4411.7|4416.9|4410.9|1
1609752560000|2021-01-04 09:29:20|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|0
1609752570000|2021-01-04 09:29:30|4417.7|4411.7|4417.2|4411.2|4417.7|4411.7|4417.2|4411.2|20
1609752580000|2021-01-04 09:29:40|||||||||1
1609752590000|2021-01-04 09:29:50|4417.1|4411.1|4416.2|4410.2|4417.2|4411.2|4416.2|4410.2|5
1609752600000|2021-01-04 09:30:00|4415.7|4409.7|4416.2|4410.2|4416.2|4410.2|4415.2|4409.2|2
1609752610000|2021-01-04 09:30:10|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|9
1609752620000|2021-01-04 09:30:20|||||||||2
1609752630000|2021-01-04 09:30:30|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|3
1609752640000|2021-01-04 09:30:40|4417.2|4411.2|4417.7|4411.7|4417.9|4411.9|4417.2|4411.2|5
1609752650000|2021-01-04 09:30:50|4417.4|4411.4|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|2
1609752660000|2021-01-04 09:31:00|4417.6|4411.6|4418.2|4412.2|4418.2|4412.2|4417.2|4411.2|1
1609752670000|2021-01-04 09:31:10|4418.5|4412.5|4419.7|4413.7|4420.2|4414.2|4418.5|4412.5|4
1609752680000|2021-01-04 09:31:20|4419.2|4413.2|4418.2|4412.2|4419.2|4413.2|4418.2|4412.2|0
1609752690000|2021-01-04 09:31:30|4417.2|4411.2|4415.7|4409.7|4417.2|4411.2|4415.7|4409.7|7
1609752710000|2021-01-04 09:31:50|4414.7|4408.7|4412.2|4406.2|4415.2|4409.2|4412.2|4406.2|5
1609752720000|2021-01-04 09:32:00|4412.4|4406.4|4412.7|4406.7|4413.2|4407.2|4412.4|4406.4|8
1609752730000|2021-01-04 09:32:10|4412.9|4406.9|4414.7|4408.7|4415.2|4409.2|4412.9|4406.9|9
1609752740000|2021-01-04 09:32:20|4415.2|4409.2|4415.7|4409.7|4415.7|4409.7|4415.2|4409.2|4
1609752750000|2021-01-04 09:32:30|4416.7|4410.7|4416.4|4410.4|4416.7|4410.7|4416.2|4410.2|2
1609752760000|2021-01-04 09:32:40|4416.7|4410.7|4415.2|4409.2|4416.7|4410.7|4415.2|4409.2|1
1609752770000|2021-01-04 09:32:50|4416.2|4410.2|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|5
1609752780000|2021-01-04 09:33:00|4416.3|4410.3|4413.2|4407.2|4416.3|4410.3|4412.7|4406.7|5
1609752790000|2021-01-04 09:33:10|4413.7|4407.7|4413.7|4407.7|4415.2|4409.2|4413.7|4407.7|7
1609752800000|2021-01-04 09:33:20|4414.2|4408.2|4414.7|4408.7|4414.7|4408.7|4413.6|4407.6|1
1609752820000|2021-01-04 09:33:40|4414.2|4408.2|4415.2|4409.2|4415.2|4409.2|4414.2|4408.2|7
1609752830000|2021-01-04 09:33:50|4415.9|4409.9|4415.7|4409.7|4415.9|4409.9|4415.7|4409.7|4
1609752840000|2021-01-04 09:34:00|4416.2|4410.2|4416.7|4410.7|4417.2|4411.2|4416.2|4410.2|5
1609752850000|2021-01-04 09:34:10|4416.2|4410.2|4417.2|4411.2|4417.2|4411.2|4416.2|4410.2|3
1609752860000|2021-01-04 09:34:20|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|6
1609752870000|2021-01-04 09:34:30|4416.4|4410.4|4416.2|4410.2|4416.4|4410.4|4416.2|4410.2|0
1609752880000|2021-01-04 09:34:40|4416.7|4410.7|4417.2|4411.2|4417.2|4411.2|4416.4|4410.4|1
1609752890000|2021-01-04 09:34:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|6
1609752900000|2021-01-04 09:35:00|4416.7|4410.7|4416.2|4410.2|4416.7|4410.7|4416.2|4410.2|6
1609752910000|2021-01-04 09:35:10|4416.4|4410.4|4418.2|4412.2|4418.4|4412.4|4416.4|4410.4|25
1609752920000|2021-01-04 09:35:20|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|3
1609752940000|2021-01-04 09:35:40|4418.7|4412.7|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|4
1609752950000|2021-01-04 09:35:50|4418.6|4412.6|4418.2|4412.2|4418.7|4412.7|4417.7|4411.7|3
1609752960000|2021-01-04 09:36:00|4419.2|4413.2|4418.7|4412.7|4419.2|4413.2|4418.4|4412.4|3
1609752970000|2021-01-04 09:36:10|4418.4|4412.4|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|6
1609752980000|2021-01-04 09:36:20|4418.4|4412.4|4419.2|4413.2|4419.2|4413.2|4418.4|4412.4|12
1609752990000|2021-01-04 09:36:30|4418.2|4412.2|4417.2|4411.2|4418.2|4412.2|4416.7|4410.7|11
1609753000000|2021-01-04 09:36:40|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.2|4411.2|7
1609753010000|2021-01-04 09:36:50|4418.1|4412.1|4417.7|4411.7|4418.1|4412.1|4417.2|4411.2|5
1609753020000|2021-01-04 09:37:00|||||||||1
1609753030000|2021-01-04 09:37:10|4417.6|4411.6|4418.2|4412.2|4418.2|4412.2|4417.6|4411.6|7
1609753040000|2021-01-04 09:37:20|4417.2|4411.2|4418.2|4412.2|4418.2|4412.2|4417.2|4411.2|27
1609753050000|2021-01-04 09:37:30|4417.2|4411.2|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|11
1609753060000|2021-01-04 09:37:40|4417.4|4411.4|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|1
1609753070000|2021-01-04 09:37:50|4417.4|4411.4|4417.2|4411.2|4417.4|4411.4|4417.2|4411.2|1
1609753080000|2021-01-04 09:38:00|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|3
1609753090000|2021-01-04 09:38:10|4416.3|4410.3|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|8
1609753100000|2021-01-04 09:38:20|4416.4|4410.4|4415.7|4409.7|4416.4|4410.4|4415.2|4409.2|5
1609753110000|2021-01-04 09:38:30|4415.4|4409.4|4415.2|4409.2|4415.4|4409.4|4415.2|4409.2|0
1609753120000|2021-01-04 09:38:40|4415.7|4409.7|4415.2|4409.2|4415.7|4409.7|4414.2|4408.2|11
1609753130000|2021-01-04 09:38:50|4415.7|4409.7|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|6
1609753140000|2021-01-04 09:39:00|4415.2|4409.2|4415.7|4409.7|4415.7|4409.7|4415.2|4409.2|2
1609753150000|2021-01-04 09:39:10|4415.4|4409.4|4415.2|4409.2|4415.4|4409.4|4415.2|4409.2|1
1609753160000|2021-01-04 09:39:20|4416.7|4410.7|4414.2|4408.2|4416.7|4410.7|4414.2|4408.2|33
1609753180000|2021-01-04 09:39:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4412.7|4406.7|8
1609753190000|2021-01-04 09:39:50|4412.9|4406.9|4414.2|4408.2|4414.2|4408.2|4412.7|4406.7|2
1609753200000|2021-01-04 09:40:00|4415.2|4409.2|4416.2|4410.2|4416.2|4410.2|4414.9|4408.9|12
1609753210000|2021-01-04 09:40:10|4416.7|4410.7|4416.2|4410.2|4416.7|4410.7|4416.2|4410.2|0
1609753220000|2021-01-04 09:40:20|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4
1609753240000|2021-01-04 09:40:40|4417.2|4411.2|4418.2|4412.2|4418.2|4412.2|4417.2|4411.2|6
1609753250000|2021-01-04 09:40:50|4418.7|4412.7|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|5
1609753270000|2021-01-04 09:41:10|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|2
1609753280000|2021-01-04 09:41:20|4417.4|4411.4|4417.2|4411.2|4417.4|4411.4|4417.2|4411.2|0
1609753290000|2021-01-04 09:41:30|4417.7|4411.7|4417.2|4411.2|4417.7|4411.7|4417.2|4411.2|4
1609753300000|2021-01-04 09:41:40|4417.4|4411.4|4417.7|4411.7|4418.2|4412.2|4417.4|4411.4|5
1609753310000|2021-01-04 09:41:50|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|1
1609753320000|2021-01-04 09:42:00|4419.2|4413.2|4421.7|4415.7|4422.2|4416.2|4419.2|4413.2|28
1609753330000|2021-01-04 09:42:10|4422.7|4416.7|4422.2|4416.2|4423.2|4417.2|4422.2|4416.2|3
1609753340000|2021-01-04 09:42:20|4422.7|4416.7|4422.2|4416.2|4422.7|4416.7|4422.2|4416.2|2
1609753350000|2021-01-04 09:42:30|4422.7|4416.7|4421.7|4415.7|4422.7|4416.7|4421.7|4415.7|3
1609753360000|2021-01-04 09:42:40|4422.1|4416.1|4421.7|4415.7|4422.7|4416.7|4421.7|4415.7|8
1609753370000|2021-01-04 09:42:50|4421.6|4415.6|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|1
1609753380000|2021-01-04 09:43:00|4421.7|4415.7|4422.2|4416.2|4422.2|4416.2|4421.7|4415.7|4
1609753390000|2021-01-04 09:43:10|4422.7|4416.7|4424.2|4418.2|4424.2|4418.2|4422.7|4416.7|5
1609753400000|2021-01-04 09:43:20|4425.2|4419.2|4424.2|4418.2|4425.2|4419.2|4424.2|4418.2|8
1609753410000|2021-01-04 09:43:30|4424.7|4418.7|4423.7|4417.7|4424.7|4418.7|4423.6|4417.6|7
1609753420000|2021-01-04 09:43:40|4424.1|4418.1|4423.7|4417.7|4424.2|4418.2|4423.7|4417.7|2
1609753430000|2021-01-04 09:43:50|4424.1|4418.1|4423.6|4417.6|4426.7|4420.7|4423.6|4417.6|13
1609753440000|2021-01-04 09:44:00|4423.2|4417.2|4422.2|4416.2|4423.2|4417.2|4421.7|4415.7|6
1609753450000|2021-01-04 09:44:10|4421.7|4415.7|4421.4|4415.4|4422.2|4416.2|4421.2|4415.2|5
1609753460000|2021-01-04 09:44:20|4421.7|4415.7|4421.7|4415.7|4422.2|4416.2|4421.7|4415.7|4
1609753470000|2021-01-04 09:44:30|4422|4416|4422.2|4416.2|4422.2|4416.2|4422|4416|0
1609753480000|2021-01-04 09:44:40|4421.9|4415.9|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|9
1609753490000|2021-01-04 09:44:50|4421.7|4415.7|4420.7|4414.7|4421.7|4415.7|4420.7|4414.7|8
1609753500000|2021-01-04 09:45:00|4420.9|4414.9|4420.7|4414.7|4421.2|4415.2|4420.5|4414.5|2
1609753510000|2021-01-04 09:45:10|4420.9|4414.9|4420.7|4414.7|4421.2|4415.2|4420.7|4414.7|2
1609753520000|2021-01-04 09:45:20|4421.2|4415.2|4422.2|4416.2|4422.2|4416.2|4421.2|4415.2|2
1609753530000|2021-01-04 09:45:30|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.7|4415.7|1
1609753540000|2021-01-04 09:45:40|4422.7|4416.7|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|26
1609753550000|2021-01-04 09:45:50|4422.7|4416.7|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|5
1609753560000|2021-01-04 09:46:00|4422.7|4416.7|4420.5|4414.5|4422.7|4416.7|4420.2|4414.2|35
1609753570000|2021-01-04 09:46:10|4420.2|4414.2|4420.2|4414.2|4420.7|4414.7|4419.7|4413.7|12
1609753580000|2021-01-04 09:46:20|||||||||4
1609753590000|2021-01-04 09:46:30|4420|4414|4419.7|4413.7|4420|4414|4419.4|4413.4|5
1609753600000|2021-01-04 09:46:40|4419.2|4413.2|4418.7|4412.7|4419.2|4413.2|4418.7|4412.7|1
1609753610000|2021-01-04 09:46:50|4418.5|4412.5|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|2
1609753620000|2021-01-04 09:47:00|4417.7|4411.7|4420.2|4414.2|4420.2|4414.2|4417.7|4411.7|12
1609753630000|2021-01-04 09:47:10|4420|4414|4420.2|4414.2|4420.2|4414.2|4420|4414|19
1609753640000|2021-01-04 09:47:20|4422.2|4416.2|4421.7|4415.7|4423.2|4417.2|4421.7|4415.7|13
1609753650000|2021-01-04 09:47:30|4421.2|4415.2|4421|4415|4421.2|4415.2|4421|4415|0
1609753660000|2021-01-04 09:47:40|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.2|4414.2|9
1609753670000|2021-01-04 09:47:50|4420.4|4414.4|4422.7|4416.7|4422.7|4416.7|4420.4|4414.4|1
1609753680000|2021-01-04 09:48:00|4422.9|4416.9|4422.7|4416.7|4423.2|4417.2|4422.2|4416.2|4
1609753690000|2021-01-04 09:48:10|4423.2|4417.2|4424.2|4418.2|4424.2|4418.2|4423.2|4417.2|18
1609753700000|2021-01-04 09:48:20|4424.4|4418.4|4424.2|4418.2|4425.2|4419.2|4424.2|4418.2|6
1609753710000|2021-01-04 09:48:30|4424.7|4418.7|4422.7|4416.7|4424.7|4418.7|4422.2|4416.2|5
1609753720000|2021-01-04 09:48:40|4422.2|4416.2|4422.2|4416.2|4422.7|4416.7|4422.2|4416.2|0
1609753730000|2021-01-04 09:48:50|4422.7|4416.7|4422.2|4416.2|4422.7|4416.7|4422.2|4416.2|2
1609753740000|2021-01-04 09:49:00|4422.7|4416.7|4426.7|4420.7|4426.7|4420.7|4422.7|4416.7|20
1609753750000|2021-01-04 09:49:10|4426.3|4420.3|4427.2|4421.2|4427.2|4421.2|4426.2|4420.2|5
1609753760000|2021-01-04 09:49:20|4426.7|4420.7|4426.2|4420.2|4426.7|4420.7|4426.2|4420.2|2
1609753770000|2021-01-04 09:49:30|4425.7|4419.7|4425.2|4419.2|4425.7|4419.7|4425.2|4419.2|7
1609753780000|2021-01-04 09:49:40|4424.8|4418.8|4425.2|4419.2|4425.2|4419.2|4424.8|4418.8|0
1609753790000|2021-01-04 09:49:50|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|2
1609753800000|2021-01-04 09:50:00|4425.3|4419.3|4424.7|4418.7|4425.3|4419.3|4424.2|4418.2|3
1609753810000|2021-01-04 09:50:10|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|4423.7|4417.7|1
1609753820000|2021-01-04 09:50:20|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|3
1609753830000|2021-01-04 09:50:30|4425|4419|4425.2|4419.2|4425.7|4419.7|4425|4419|2
1609753840000|2021-01-04 09:50:40|4425.9|4419.9|4426.7|4420.7|4427.2|4421.2|4425.9|4419.9|31
1609753850000|2021-01-04 09:50:50|4427.2|4421.2|4426.7|4420.7|4428.2|4422.2|4426.7|4420.7|19
1609753860000|2021-01-04 09:51:00|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1609753870000|2021-01-04 09:51:10|4427|4421|4426.2|4420.2|4427.2|4421.2|4426.2|4420.2|7
1609753880000|2021-01-04 09:51:20|4425.2|4419.2|4424.7|4418.7|4425.2|4419.2|4424.7|4418.7|18
1609753890000|2021-01-04 09:51:30|4425.2|4419.2|4426.2|4420.2|4426.2|4420.2|4424.7|4418.7|11
1609753900000|2021-01-04 09:51:40|4426.7|4420.7|4427.2|4421.2|4427.2|4421.2|4426.7|4420.7|11
1609753910000|2021-01-04 09:51:50|4426.8|4420.8|4426.7|4420.7|4426.8|4420.8|4426.7|4420.7|1
1609753920000|2021-01-04 09:52:00|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4425.2|4419.2|10
1609753930000|2021-01-04 09:52:10|4425.7|4419.7|4427.7|4421.7|4427.7|4421.7|4425.2|4419.2|11
1609753940000|2021-01-04 09:52:20|||||||||2
1609753950000|2021-01-04 09:52:30|4428|4422|4430.7|4424.7|4435.2|4429.2|4428|4422|67
1609753960000|2021-01-04 09:52:40|4430.2|4424.2|4429.7|4423.7|4430.7|4424.7|4429.7|4423.7|10
1609753970000|2021-01-04 09:52:50|4429.2|4423.2|4430.2|4424.2|4430.2|4424.2|4429.2|4423.2|1
1609753980000|2021-01-04 09:53:00|4431.2|4425.2|4431.2|4425.2|4431.8|4425.8|4431.2|4425.2|17
1609753990000|2021-01-04 09:53:10|4431.5|4425.5|4432.2|4426.2|4432.2|4426.2|4431.5|4425.5|12
1609754000000|2021-01-04 09:53:20|4431.7|4425.7|4430.7|4424.7|4431.7|4425.7|4430.7|4424.7|6
1609754010000|2021-01-04 09:53:30|4431|4425|4431.7|4425.7|4431.7|4425.7|4430.7|4424.7|6
1609754020000|2021-01-04 09:53:40|4431.2|4425.2|4429.2|4423.2|4431.2|4425.2|4429.2|4423.2|8
1609754030000|2021-01-04 09:53:50|4429|4423|4428.2|4422.2|4430.7|4424.7|4428.2|4422.2|36
1609754040000|2021-01-04 09:54:00|4427.7|4421.7|4427.2|4421.2|4428.2|4422.2|4426.7|4420.7|9
1609754050000|2021-01-04 09:54:10|4427.7|4421.7|4427.2|4421.2|4427.7|4421.7|4427.2|4421.2|12
1609754060000|2021-01-04 09:54:20|4426.8|4420.8|4426.7|4420.7|4427.2|4421.2|4426.7|4420.7|0
1609754070000|2021-01-04 09:54:30|4427.2|4421.2|4427.2|4421.2|4428.7|4422.7|4427|4421|10
1609754090000|2021-01-04 09:54:50|||||||||3
1609754100000|2021-01-04 09:55:00|4427.3|4421.3|4430.2|4424.2|4430.2|4424.2|4427.3|4421.3|22
1609754110000|2021-01-04 09:55:10|4429.7|4423.7|4429.2|4423.2|4430|4424|4429.2|4423.2|2
1609754120000|2021-01-04 09:55:20|4428.2|4422.2|4428.7|4422.7|4428.7|4422.7|4427.7|4421.7|6
1609754130000|2021-01-04 09:55:30|4428.2|4422.2|4430.2|4424.2|4430.2|4424.2|4428.2|4422.2|13
1609754140000|2021-01-04 09:55:40|4429.7|4423.7|4429.7|4423.7|4430.2|4424.2|4429.7|4423.7|1
1609754150000|2021-01-04 09:55:50|4430|4424|4428.7|4422.7|4430.2|4424.2|4428.7|4422.7|9
1609754160000|2021-01-04 09:56:00|4428.8|4422.8|4429.2|4423.2|4429.2|4423.2|4428.8|4422.8|1
1609754170000|2021-01-04 09:56:10|4428.7|4422.7|4429.2|4423.2|4429.2|4423.2|4428.5|4422.5|3
1609754180000|2021-01-04 09:56:20|4429|4423|4428.7|4422.7|4429|4423|4428.7|4422.7|1
1609754190000|2021-01-04 09:56:30|4428.5|4422.5|4430.2|4424.2|4430.2|4424.2|4428.5|4422.5|2
1609754200000|2021-01-04 09:56:40|4429.7|4423.7|4430.2|4424.2|4430.2|4424.2|4429.7|4423.7|8
1609754210000|2021-01-04 09:56:50|||||||||4
1609754220000|2021-01-04 09:57:00|4429.7|4423.7|4432.2|4426.2|4433.2|4427.2|4429.7|4423.7|7
1609754230000|2021-01-04 09:57:10|4433.2|4427.2|4435.2|4429.2|4436.2|4430.2|4433.2|4427.2|21
1609754240000|2021-01-04 09:57:20|4435|4429|4434.2|4428.2|4435.2|4429.2|4434.2|4428.2|7
1609754250000|2021-01-04 09:57:30|4434.5|4428.5|4436.2|4430.2|4436.2|4430.2|4434.5|4428.5|8
1609754260000|2021-01-04 09:57:40|4436.3|4430.3|4436.7|4430.7|4436.8|4430.8|4436.3|4430.3|18
1609754270000|2021-01-04 09:57:50|4436.8|4430.8|4435.2|4429.2|4437.2|4431.2|4435.2|4429.2|10
1609754280000|2021-01-04 09:58:00|4435.7|4429.7|4434.2|4428.2|4435.7|4429.7|4433.7|4427.7|7
1609754290000|2021-01-04 09:58:10|4433.7|4427.7|4433.2|4427.2|4433.7|4427.7|4432.2|4426.2|4
1609754300000|2021-01-04 09:58:20|4433|4427|4433.7|4427.7|4433.7|4427.7|4432.7|4426.7|4
1609754310000|2021-01-04 09:58:30|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1609754320000|2021-01-04 09:58:40|4432.9|4426.9|4431.2|4425.2|4432.9|4426.9|4430.7|4424.7|8
1609754330000|2021-01-04 09:58:50|4431|4425|4430.7|4424.7|4431.2|4425.2|4430.2|4424.2|4
1609754340000|2021-01-04 09:59:00|4431.2|4425.2|4431.7|4425.7|4431.7|4425.7|4431.2|4425.2|4
1609754350000|2021-01-04 09:59:10|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|2
1609754360000|2021-01-04 09:59:20|4433.2|4427.2|4432.7|4426.7|4433.2|4427.2|4431.3|4425.3|6
1609754370000|2021-01-04 09:59:30|4432.3|4426.3|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|2
1609754380000|2021-01-04 09:59:40|4433|4427|4433.2|4427.2|4433.7|4427.7|4433|4427|1
1609754390000|2021-01-04 09:59:50|4433|4427|4431.7|4425.7|4433|4427|4431.2|4425.2|3
1609754400000|2021-01-04 10:00:00|4431.2|4425.2|4431.7|4425.7|4431.7|4425.7|4430.3|4424.3|8
1609754410000|2021-01-04 10:00:10|4431.8|4425.8|4431.2|4425.2|4432.2|4426.2|4431.2|4425.2|0
1609754420000|2021-01-04 10:00:20|4431.7|4425.7|4430.7|4424.7|4431.7|4425.7|4430.7|4424.7|2
1609754430000|2021-01-04 10:00:30|4431.2|4425.2|4432.2|4426.2|4432.2|4426.2|4431.2|4425.2|1
1609754450000|2021-01-04 10:00:50|4431.8|4425.8|4431.7|4425.7|4431.8|4425.8|4431.7|4425.7|0
1609754460000|2021-01-04 10:01:00|4432|4426|4433.2|4427.2|4433.2|4427.2|4432|4426|4
1609754470000|2021-01-04 10:01:10|4433.7|4427.7|4433.2|4427.2|4433.7|4427.7|4433.2|4427.2|2
1609754480000|2021-01-04 10:01:20|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|6
1609754490000|2021-01-04 10:01:30|4433.7|4427.7|4432.2|4426.2|4433.7|4427.7|4432|4426|8
1609754500000|2021-01-04 10:01:40|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4
1609754510000|2021-01-04 10:01:50|4431.3|4425.3|4431.7|4425.7|4431.7|4425.7|4431.2|4425.2|2
1609754520000|2021-01-04 10:02:00|4432|4426|4432.7|4426.7|4433.7|4427.7|4432|4426|4
1609754530000|2021-01-04 10:02:10|4433|4427|4434.2|4428.2|4434.2|4428.2|4433|4427|11
1609754550000|2021-01-04 10:02:30|4434|4428|4433.7|4427.7|4434.2|4428.2|4433.7|4427.7|2
1609754560000|2021-01-04 10:02:40|4434.2|4428.2|4433.7|4427.7|4434.2|4428.2|4433.7|4427.7|1
1609754570000|2021-01-04 10:02:50|4434|4428|4433.7|4427.7|4434.2|4428.2|4433.7|4427.7|2
1609754580000|2021-01-04 10:03:00|4433.3|4427.3|4434.2|4428.2|4434.2|4428.2|4433.3|4427.3|2
1609754590000|2021-01-04 10:03:10|||||||||2
1609754600000|2021-01-04 10:03:20|4434.3|4428.3|4435.2|4429.2|4435.2|4429.2|4434.3|4428.3|6
1609754610000|2021-01-04 10:03:30|4434.8|4428.8|4435.2|4429.2|4435.2|4429.2|4434.7|4428.7|0
1609754620000|2021-01-04 10:03:40|4434.7|4428.7|4435.2|4429.2|4435.2|4429.2|4434.7|4428.7|6
1609754630000|2021-01-04 10:03:50|4434.8|4428.8|4433.2|4427.2|4434.8|4428.8|4433.2|4427.2|1
1609754640000|2021-01-04 10:04:00|4432.7|4426.7|4432.7|4426.7|4433.2|4427.2|4432.2|4426.2|9
1609754650000|2021-01-04 10:04:10|4432.5|4426.5|4431.7|4425.7|4432.5|4426.5|4431.7|4425.7|2
1609754660000|2021-01-04 10:04:20|4432|4426|4430.7|4424.7|4432|4426|4430.7|4424.7|6
1609754670000|2021-01-04 10:04:30|4431|4425|4430.2|4424.2|4431.2|4425.2|4430.2|4424.2|17
1609754680000|2021-01-04 10:04:40|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4
1609754690000|2021-01-04 10:04:50|4430.5|4424.5|4430.2|4424.2|4430.5|4424.5|4430.2|4424.2|0
1609754700000|2021-01-04 10:05:00|4429.2|4423.2|4428.7|4422.7|4429.2|4423.2|4427.7|4421.7|4
1609754710000|2021-01-04 10:05:10|4428.3|4422.3|4427.7|4421.7|4428.3|4422.3|4427.7|4421.7|1
1609754720000|2021-01-04 10:05:20|4428.2|4422.2|4427.7|4421.7|4428.2|4422.2|4427.7|4421.7|1
1609754730000|2021-01-04 10:05:30|4428|4422|4428.7|4422.7|4428.7|4422.7|4428|4422|1
1609754750000|2021-01-04 10:05:50|4428.3|4422.3|4428.2|4422.2|4428.3|4422.3|4427.8|4421.8|0
1609754760000|2021-01-04 10:06:00|4427.7|4421.7|4428.2|4422.2|4428.2|4422.2|4427.7|4421.7|0
1609754770000|2021-01-04 10:06:10|4428.7|4422.7|4425.2|4419.2|4428.7|4422.7|4425.2|4419.2|20
1609754780000|2021-01-04 10:06:20|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|1
1609754790000|2021-01-04 10:06:30|4426|4420|4425.2|4419.2|4426|4420|4424.7|4418.7|3
1609754800000|2021-01-04 10:06:40|4425|4419|4425.2|4419.2|4425.2|4419.2|4424.8|4418.8|1
1609754810000|2021-01-04 10:06:50|4424.8|4418.8|4425.2|4419.2|4425.2|4419.2|4424.7|4418.7|3
1609754820000|2021-01-04 10:07:00|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|9
1609754830000|2021-01-04 10:07:10|||||||||2
1609754840000|2021-01-04 10:07:20|||||||||2
1609754860000|2021-01-04 10:07:40|4426.7|4420.7|4426.2|4420.2|4426.7|4420.7|4426.2|4420.2|5
1609754870000|2021-01-04 10:07:50|4425.2|4419.2|4425.7|4419.7|4425.7|4419.7|4425.2|4419.2|6
1609754880000|2021-01-04 10:08:00|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|1
1609754890000|2021-01-04 10:08:10|4425.7|4419.7|4425.5|4419.5|4426.2|4420.2|4425.5|4419.5|2
1609754900000|2021-01-04 10:08:20|4425.2|4419.2|4425.7|4419.7|4425.7|4419.7|4425.2|4419.2|0
1609754910000|2021-01-04 10:08:30|4425.3|4419.3|4426.7|4420.7|4427.2|4421.2|4425.2|4419.2|4
1609754920000|2021-01-04 10:08:40|4427|4421|4428.2|4422.2|4428.2|4422.2|4427|4421|2
1609754930000|2021-01-04 10:08:50|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|0
1609754940000|2021-01-04 10:09:00|4428.5|4422.5|4428.7|4422.7|4428.7|4422.7|4428.2|4422.2|1
1609754950000|2021-01-04 10:09:10|4428.5|4422.5|4428.2|4422.2|4428.5|4422.5|4428.2|4422.2|0
1609754960000|2021-01-04 10:09:20|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|1
1609754970000|2021-01-04 10:09:30|4428.5|4422.5|4427.7|4421.7|4428.5|4422.5|4427.7|4421.7|0
1609754980000|2021-01-04 10:09:40|4427.8|4421.8|4428.2|4422.2|4428.2|4422.2|4427.8|4421.8|1
1609755000000|2021-01-04 10:10:00|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.2|4421.2|2
1609755010000|2021-01-04 10:10:10|4427.2|4421.2|4427.7|4421.7|4427.7|4421.7|4427|4421|6
1609755020000|2021-01-04 10:10:20|4427.3|4421.3|4428.2|4422.2|4428.2|4422.2|4427.3|4421.3|0
1609755030000|2021-01-04 10:10:30|4427.2|4421.2|4427.2|4421.2|4427.7|4421.7|4427.2|4421.2|1
1609755040000|2021-01-04 10:10:40|4427.3|4421.3|4429.2|4423.2|4429.2|4423.2|4427.3|4421.3|15
1609755050000|2021-01-04 10:10:50|4429.3|4423.3|4430.2|4424.2|4430.7|4424.7|4429.3|4423.3|6
1609755060000|2021-01-04 10:11:00|4431.2|4425.2|4429.7|4423.7|4431.2|4425.2|4429.7|4423.7|5
1609755070000|2021-01-04 10:11:10|4429.8|4423.8|4430.2|4424.2|4430.2|4424.2|4429.8|4423.8|1
1609755090000|2021-01-04 10:11:30|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4429.6|4423.6|1
1609755100000|2021-01-04 10:11:40|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|2
1609755110000|2021-01-04 10:11:50|4429.6|4423.6|4430.1|4424.1|4430.1|4424.1|4429.6|4423.6|2
1609755120000|2021-01-04 10:12:00|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|1
1609755130000|2021-01-04 10:12:10|4429.3|4423.3|4429.6|4423.6|4429.6|4423.6|4429.3|4423.3|1
1609755150000|2021-01-04 10:12:30|4430|4424|4430.1|4424.1|4430.3|4424.3|4430|4424|6
1609755160000|2021-01-04 10:12:40|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|1
1609755170000|2021-01-04 10:12:50|4429.3|4423.3|4428.1|4422.1|4429.6|4423.6|4428.1|4422.1|5
1609755180000|2021-01-04 10:13:00|4428.3|4422.3|4428.6|4422.6|4428.6|4422.6|4428.3|4422.3|0
1609755190000|2021-01-04 10:13:10|4429|4423|4429.6|4423.6|4430.3|4424.3|4429|4423|2
1609755200000|2021-01-04 10:13:20|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|0
1609755220000|2021-01-04 10:13:40|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|3
1609755240000|2021-01-04 10:14:00|4429.3|4423.3|4429.6|4423.6|4429.6|4423.6|4429.1|4423.1|1
1609755250000|2021-01-04 10:14:10|4429.5|4423.5|4429.1|4423.1|4429.5|4423.5|4429.1|4423.1|0
1609755260000|2021-01-04 10:14:20|||||||||1
1609755290000|2021-01-04 10:14:50|4428.6|4422.6|4429.6|4423.6|4429.6|4423.6|4428.6|4422.6|4
1609755300000|2021-01-04 10:15:00|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|1
1609755320000|2021-01-04 10:15:20|4429|4423|4428.1|4422.1|4429|4423|4428.1|4422.1|2
1609755340000|2021-01-04 10:15:40|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|1
1609755350000|2021-01-04 10:15:50|4428.5|4422.5|4428.6|4422.6|4429.1|4423.1|4428.5|4422.5|1
1609755360000|2021-01-04 10:16:00|4427.6|4421.6|4427.6|4421.6|4428.1|4422.1|4427.1|4421.1|21
1609755370000|2021-01-04 10:16:10|4427.3|4421.3|4427.1|4421.1|4427.6|4421.6|4426.6|4420.6|6
1609755380000|2021-01-04 10:16:20|4426.8|4420.8|4426.1|4420.1|4427.1|4421.1|4426.1|4420.1|11
1609755390000|2021-01-04 10:16:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|2
1609755400000|2021-01-04 10:16:40|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|2
1609755410000|2021-01-04 10:16:50|4428|4422|4428.1|4422.1|4428.1|4422.1|4428|4422|3
1609755420000|2021-01-04 10:17:00|4427.1|4421.1|4427.1|4421.1|4427.3|4421.3|4427.1|4421.1|28
1609755460000|2021-01-04 10:17:40|4427|4421|4426.1|4420.1|4427|4421|4426.1|4420.1|10
1609755480000|2021-01-04 10:18:00|4425.1|4419.1|4425.6|4419.6|4425.6|4419.6|4424.6|4418.6|14
1609755490000|2021-01-04 10:18:10|4425.8|4419.8|4425.1|4419.1|4426.1|4420.1|4425.1|4419.1|1
1609755510000|2021-01-04 10:18:30|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|2
1609755520000|2021-01-04 10:18:40|4426|4420|4424.6|4418.6|4426|4420|4424.6|4418.6|2
1609755530000|2021-01-04 10:18:50|4424.5|4418.5|4424.1|4418.1|4424.5|4418.5|4424.1|4418.1|0
1609755540000|2021-01-04 10:19:00|4423.1|4417.1|4422.6|4416.6|4423.1|4417.1|4422.6|4416.6|12
1609755550000|2021-01-04 10:19:10|4422.5|4416.5|4420.1|4414.1|4422.5|4416.5|4419.6|4413.6|8
1609755560000|2021-01-04 10:19:20|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|4
1609755570000|2021-01-04 10:19:30|4418.8|4412.8|4419.1|4413.1|4420.1|4414.1|4418.3|4412.3|34
1609755580000|2021-01-04 10:19:40|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|5
1609755590000|2021-01-04 10:19:50|4419.6|4413.6|4418.1|4412.1|4419.6|4413.6|4418.1|4412.1|2
1609755600000|2021-01-04 10:20:00|4419.1|4413.1|4417.5|4411.5|4419.6|4413.6|4417.5|4411.5|24
1609755610000|2021-01-04 10:20:10|4417.1|4411.1|4417.6|4411.6|4417.6|4411.6|4416.6|4410.6|4
1609755630000|2021-01-04 10:20:30|4417.8|4411.8|4418.1|4412.1|4418.1|4412.1|4417.8|4411.8|1
1609755640000|2021-01-04 10:20:40|4418.3|4412.3|4418.6|4412.6|4418.6|4412.6|4418.3|4412.3|6
1609755650000|2021-01-04 10:20:50|4418.3|4412.3|4419.1|4413.1|4419.1|4413.1|4418.3|4412.3|3
1609755660000|2021-01-04 10:21:00|4418.6|4412.6|4420.1|4414.1|4420.1|4414.1|4418.6|4412.6|3
1609755670000|2021-01-04 10:21:10|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|4
1609755680000|2021-01-04 10:21:20|4421|4415|4420.1|4414.1|4421.1|4415.1|4420.1|4414.1|1
1609755690000|2021-01-04 10:21:30|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|0
1609755700000|2021-01-04 10:21:40|4419.5|4413.5|4419.8|4413.8|4420.1|4414.1|4419.1|4413.1|0
1609755710000|2021-01-04 10:21:50|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|4
1609755720000|2021-01-04 10:22:00|4420|4414|4421.1|4415.1|4421.6|4415.6|4420|4414|8
1609755730000|2021-01-04 10:22:10|4422.1|4416.1|4422.6|4416.6|4422.6|4416.6|4422.1|4416.1|8
1609755750000|2021-01-04 10:22:30|4423|4417|4423.1|4417.1|4423.1|4417.1|4423|4417|0
1609755760000|2021-01-04 10:22:40|4422.6|4416.6|4423.1|4417.1|4424.1|4418.1|4422.1|4416.1|19
1609755770000|2021-01-04 10:22:50|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|2
1609755780000|2021-01-04 10:23:00|4421.6|4415.6|4421.1|4415.1|4421.6|4415.6|4421.1|4415.1|0
1609755790000|2021-01-04 10:23:10|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1609755800000|2021-01-04 10:23:20|4421|4415|4421.6|4415.6|4421.6|4415.6|4421|4415|3
1609755810000|2021-01-04 10:23:30|4421.1|4415.1|4421.1|4415.1|4421.6|4415.6|4421.1|4415.1|0
1609755820000|2021-01-04 10:23:40|4421|4415|4420.1|4414.1|4421|4415|4420.1|4414.1|1
1609755840000|2021-01-04 10:24:00|||||||||2
1609755870000|2021-01-04 10:24:30|4420.3|4414.3|4421.1|4415.1|4421.1|4415.1|4420.3|4414.3|3
1609755900000|2021-01-04 10:25:00|4421|4415|4420.6|4414.6|4421.1|4415.1|4420.1|4414.1|2
1609755910000|2021-01-04 10:25:10|4421|4415|4420.1|4414.1|4421.1|4415.1|4420.1|4414.1|2
1609755940000|2021-01-04 10:25:40|4419.6|4413.6|4420.6|4414.6|4420.6|4414.6|4419.6|4413.6|10
1609755960000|2021-01-04 10:26:00|4420.3|4414.3|4420.1|4414.1|4420.3|4414.3|4420.1|4414.1|0
1609755970000|2021-01-04 10:26:10|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1609755980000|2021-01-04 10:26:20|4420.1|4414.1|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|1
1609755990000|2021-01-04 10:26:30|4420.1|4414.1|4421.1|4415.1|4421.1|4415.1|4420.1|4414.1|9
1609756000000|2021-01-04 10:26:40|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|11
1609756020000|2021-01-04 10:27:00|4420.3|4414.3|4420.6|4414.6|4421.1|4415.1|4420.1|4414.1|2
1609756030000|2021-01-04 10:27:10|4421.1|4415.1|4421.6|4415.6|4421.6|4415.6|4421.1|4415.1|3
1609756050000|2021-01-04 10:27:30|4422|4416|4422.1|4416.1|4422.1|4416.1|4422|4416|1
1609756060000|2021-01-04 10:27:40|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|2
1609756070000|2021-01-04 10:27:50|4421.5|4415.5|4421.1|4415.1|4421.5|4415.5|4421.1|4415.1|0
1609756080000|2021-01-04 10:28:00|4420.8|4414.8|4420.1|4414.1|4420.8|4414.8|4420.1|4414.1|2
1609756090000|2021-01-04 10:28:10|4420|4414|4419.6|4413.6|4420|4414|4419.6|4413.6|2
1609756100000|2021-01-04 10:28:20|4420.1|4414.1|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|1
1609756110000|2021-01-04 10:28:30|4420.1|4414.1|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|3
1609756120000|2021-01-04 10:28:40|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|2
1609756130000|2021-01-04 10:28:50|4420.3|4414.3|4420.1|4414.1|4420.3|4414.3|4420.1|4414.1|0
1609756150000|2021-01-04 10:29:10|4419.8|4413.8|4419.6|4413.6|4419.8|4413.8|4419.6|4413.6|1
1609756160000|2021-01-04 10:29:20|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|2
1609756200000|2021-01-04 10:30:00|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|2
1609756210000|2021-01-04 10:30:10|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4
1609756220000|2021-01-04 10:30:20|4422|4416|4422.6|4416.6|4422.6|4416.6|4422|4416|5
1609756230000|2021-01-04 10:30:30|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|1
1609756240000|2021-01-04 10:30:40|4424.1|4418.1|4423.6|4417.6|4424.1|4418.1|4423.6|4417.6|3
1609756250000|2021-01-04 10:30:50|4423.3|4417.3|4423.6|4417.6|4423.6|4417.6|4423.1|4417.1|2
1609756260000|2021-01-04 10:31:00|4423.3|4417.3|4424.1|4418.1|4424.1|4418.1|4423.1|4417.1|3
1609756290000|2021-01-04 10:31:30|4424.5|4418.5|4425.1|4419.1|4425.1|4419.1|4424.5|4418.5|5
1609756300000|2021-01-04 10:31:40|||||||||5
1609756310000|2021-01-04 10:31:50|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|1
1609756320000|2021-01-04 10:32:00|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|3
1609756330000|2021-01-04 10:32:10|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4424.1|4418.1|4
1609756340000|2021-01-04 10:32:20|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|3
1609756380000|2021-01-04 10:33:00|4424.5|4418.5|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|2
1609756390000|2021-01-04 10:33:10|4425|4419|4426.1|4420.1|4426.1|4420.1|4425|4419|7
1609756400000|2021-01-04 10:33:20|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|3
1609756410000|2021-01-04 10:33:30|4427.3|4421.3|4427.1|4421.1|4427.3|4421.3|4427.1|4421.1|2
1609756430000|2021-01-04 10:33:50|4427.5|4421.5|4426.1|4420.1|4428.1|4422.1|4426.1|4420.1|9
1609756440000|2021-01-04 10:34:00|4425.1|4419.1|4426.1|4420.1|4426.1|4420.1|4425.1|4419.1|10
1609756450000|2021-01-04 10:34:10|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|2
1609756460000|2021-01-04 10:34:20|4425.3|4419.3|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|1
1609756470000|2021-01-04 10:34:30|4425.4|4419.4|4425.1|4419.1|4425.4|4419.4|4425.1|4419.1|0
1609756480000|2021-01-04 10:34:40|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|2
1609756490000|2021-01-04 10:34:50|4425.1|4419.1|4424.6|4418.6|4425.1|4419.1|4424.1|4418.1|1
1609756500000|2021-01-04 10:35:00|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|1
1609756510000|2021-01-04 10:35:10|4424.4|4418.4|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|1
1609756520000|2021-01-04 10:35:20|4424.3|4418.3|4423.6|4417.6|4424.3|4418.3|4423.6|4417.6|2
1609756540000|2021-01-04 10:35:40|4423.3|4417.3|4422.1|4416.1|4423.3|4417.3|4422.1|4416.1|1
1609756550000|2021-01-04 10:35:50|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|0
1609756560000|2021-01-04 10:36:00|4422.1|4416.1|4421.6|4415.6|4422.1|4416.1|4421.3|4415.3|4
1609756570000|2021-01-04 10:36:10|4421.8|4415.8|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|0
1609756580000|2021-01-04 10:36:20|4421.6|4415.6|4422.1|4416.1|4422.1|4416.1|4421.1|4415.1|2
1609756590000|2021-01-04 10:36:30|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|0
1609756600000|2021-01-04 10:36:40|4421.3|4415.3|4420.1|4414.1|4421.6|4415.6|4420.1|4414.1|7
1609756610000|2021-01-04 10:36:50|4420.6|4414.6|4420.1|4414.1|4420.6|4414.6|4420.1|4414.1|0
1609756630000|2021-01-04 10:37:10|4419.8|4413.8|4419.4|4413.4|4420.1|4414.1|4419.1|4413.1|5
1609756640000|2021-01-04 10:37:20|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|1
1609756650000|2021-01-04 10:37:30|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|7
1609756660000|2021-01-04 10:37:40|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|2
1609756670000|2021-01-04 10:37:50|4419.8|4413.8|4420.1|4414.1|4420.1|4414.1|4419.8|4413.8|0
1609756680000|2021-01-04 10:38:00|4421.1|4415.1|4420.6|4414.6|4421.1|4415.1|4420.6|4414.6|1
1609756690000|2021-01-04 10:38:10|4420.4|4414.4|4417.6|4411.6|4420.4|4414.4|4417.6|4411.6|5
1609756700000|2021-01-04 10:38:20|4417.3|4411.3|4417.6|4411.6|4418.1|4412.1|4417.1|4411.1|1
1609756710000|2021-01-04 10:38:30|4417.9|4411.9|4418.6|4412.6|4419.1|4413.1|4417.9|4411.9|4
1609756730000|2021-01-04 10:38:50|4418.2|4412.2|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|2
1609756740000|2021-01-04 10:39:00|4417.1|4411.1|4417.6|4411.6|4417.6|4411.6|4417.1|4411.1|7
1609756750000|2021-01-04 10:39:10|4417.9|4411.9|4418.6|4412.6|4418.6|4412.6|4417.9|4411.9|1
1609756760000|2021-01-04 10:39:20|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4
1609756770000|2021-01-04 10:39:30|4417.6|4411.6|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|0
1609756780000|2021-01-04 10:39:40|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|29
1609756790000|2021-01-04 10:39:50|4419.2|4413.2|4420.1|4414.1|4420.1|4414.1|4419.2|4413.2|2
1609756800000|2021-01-04 10:40:00|||||||||3
1609756810000|2021-01-04 10:40:10|4419.7|4413.7|4419.1|4413.1|4419.7|4413.7|4419.1|4413.1|0
1609756820000|2021-01-04 10:40:20|4418.6|4412.6|4419.6|4413.6|4419.6|4413.6|4418.6|4412.6|5
1609756850000|2021-01-04 10:40:50|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.9|4413.9|3
1609756860000|2021-01-04 10:41:00|4419.7|4413.7|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|0
1609756870000|2021-01-04 10:41:10|4419.4|4413.4|4418.1|4412.1|4419.4|4413.4|4418.1|4412.1|2
1609756880000|2021-01-04 10:41:20|4417.9|4411.9|4417.6|4411.6|4417.9|4411.9|4417.1|4411.1|4
1609756890000|2021-01-04 10:41:30|4417.7|4411.7|4418.6|4412.6|4418.6|4412.6|4417.7|4411.7|5
1609756910000|2021-01-04 10:41:50|||||||||9
1609756920000|2021-01-04 10:42:00|4418.1|4412.1|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|28
1609756930000|2021-01-04 10:42:10|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|39
1609756940000|2021-01-04 10:42:20|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|0
1609756950000|2021-01-04 10:42:30|4419.2|4413.2|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|1
1609756960000|2021-01-04 10:42:40|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|41
1609756970000|2021-01-04 10:42:50|4420.6|4414.6|4420.6|4414.6|4421.1|4415.1|4420.1|4414.1|7
1609756980000|2021-01-04 10:43:00|4420.7|4414.7|4419.6|4413.6|4421.1|4415.1|4419.6|4413.6|0
1609756990000|2021-01-04 10:43:10|4419.2|4413.2|4419.1|4413.1|4419.2|4413.2|4419.1|4413.1|0
1609757000000|2021-01-04 10:43:20|4418.1|4412.1|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|3
1609757010000|2021-01-04 10:43:30|4418.4|4412.4|4419.1|4413.1|4419.9|4413.9|4418.4|4412.4|6
1609757020000|2021-01-04 10:43:40|4419.4|4413.4|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|3
1609757030000|2021-01-04 10:43:50|4419.2|4413.2|4419.6|4413.6|4419.6|4413.6|4419.2|4413.2|0
1609757050000|2021-01-04 10:44:10|4419.9|4413.9|4419.1|4413.1|4420.1|4414.1|4419.1|4413.1|1
1609757060000|2021-01-04 10:44:20|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|3
1609757070000|2021-01-04 10:44:30|4419.6|4413.6|4417.6|4411.6|4419.6|4413.6|4417.1|4411.1|4
1609757080000|2021-01-04 10:44:40|4417.2|4411.2|4417.1|4411.1|4417.2|4411.2|4417.1|4411.1|0
1609757090000|2021-01-04 10:44:50|4417.4|4411.4|4418.1|4412.1|4418.1|4412.1|4417.1|4411.1|0
1609757100000|2021-01-04 10:45:00|||||||||2
1609757120000|2021-01-04 10:45:20|4418.6|4412.6|4418.6|4412.6|4419.1|4413.1|4418.6|4412.6|1
1609757130000|2021-01-04 10:45:30|4419.1|4413.1|4418.1|4412.1|4419.1|4413.1|4418.1|4412.1|2
1609757140000|2021-01-04 10:45:40|4418.6|4412.6|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|4
1609757180000|2021-01-04 10:46:20|||||||||1
1609757190000|2021-01-04 10:46:30|4417.6|4411.6|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|1
1609757200000|2021-01-04 10:46:40|4417.9|4411.9|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|1
1609757210000|2021-01-04 10:46:50|4418.2|4412.2|4418.6|4412.6|4418.6|4412.6|4418.2|4412.2|3
1609757220000|2021-01-04 10:47:00|4418.7|4412.7|4418.6|4412.6|4418.7|4412.7|4418.6|4412.6|1
1609757230000|2021-01-04 10:47:10|4418.7|4412.7|4419.6|4413.6|4420.1|4414.1|4418.7|4412.7|2
1609757240000|2021-01-04 10:47:20|4419.2|4413.2|4420.1|4414.1|4420.1|4414.1|4419.2|4413.2|0
1609757250000|2021-01-04 10:47:30|4419.9|4413.9|4419.1|4413.1|4419.9|4413.9|4419.1|4413.1|2
1609757260000|2021-01-04 10:47:40|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|2
1609757270000|2021-01-04 10:47:50|4419.9|4413.9|4420.6|4414.6|4420.6|4414.6|4419.9|4413.9|3
1609757290000|2021-01-04 10:48:10|4420.9|4414.9|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|0
1609757300000|2021-01-04 10:48:20|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1609757320000|2021-01-04 10:48:40|4420.7|4414.7|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|3
1609757330000|2021-01-04 10:48:50|4420.6|4414.6|4421.6|4415.6|4422.1|4416.1|4420.6|4414.6|6
1609757340000|2021-01-04 10:49:00|4421.9|4415.9|4420.4|4414.4|4422.1|4416.1|4420.1|4414.1|8
1609757350000|2021-01-04 10:49:10|4420.1|4414.1|4420.1|4414.1|4420.6|4414.6|4420.1|4414.1|2
1609757360000|2021-01-04 10:49:20|4420.4|4414.4|4419.1|4413.1|4420.6|4414.6|4419.1|4413.1|11
1609757370000|2021-01-04 10:49:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4
1609757380000|2021-01-04 10:49:40|4420.2|4414.2|4421.1|4415.1|4421.1|4415.1|4420.2|4414.2|5
1609757390000|2021-01-04 10:49:50|4420.6|4414.6|4420.2|4414.2|4420.6|4414.6|4420.2|4414.2|1
1609757400000|2021-01-04 10:50:00|4420.1|4414.1|4420.6|4414.6|4421.1|4415.1|4420.1|4414.1|3
1609757410000|2021-01-04 10:50:10|4420.4|4414.4|4421.6|4415.6|4421.6|4415.6|4420.1|4414.1|4
1609757420000|2021-01-04 10:50:20|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1609757430000|2021-01-04 10:50:30|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1609757440000|2021-01-04 10:50:40|4421.4|4415.4|4420.6|4414.6|4421.4|4415.4|4420.6|4414.6|0
1609757460000|2021-01-04 10:51:00|4420.2|4414.2|4420.1|4414.1|4420.2|4414.2|4420.1|4414.1|0
1609757470000|2021-01-04 10:51:10|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|1
1609757480000|2021-01-04 10:51:20|||||||||1
1609757490000|2021-01-04 10:51:30|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|2
1609757500000|2021-01-04 10:51:40|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|0
1609757520000|2021-01-04 10:52:00|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|1
1609757540000|2021-01-04 10:52:20|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1609757550000|2021-01-04 10:52:30|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|3
1609757560000|2021-01-04 10:52:40|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|0
1609757570000|2021-01-04 10:52:50|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|0
1609757580000|2021-01-04 10:53:00|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1609757590000|2021-01-04 10:53:10|4419.9|4413.9|4419.6|4413.6|4420.1|4414.1|4419.1|4413.1|4
1609757610000|2021-01-04 10:53:30|4419.4|4413.4|4418.1|4412.1|4419.4|4413.4|4418.1|4412.1|1
1609757620000|2021-01-04 10:53:40|4417.7|4411.7|4417.1|4411.1|4417.7|4411.7|4417.1|4411.1|5
1609757630000|2021-01-04 10:53:50|4416.6|4410.6|4415.1|4409.1|4416.6|4410.6|4415.1|4409.1|6
1609757640000|2021-01-04 10:54:00|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|8
1609757660000|2021-01-04 10:54:20|4415.7|4409.7|4416.1|4410.1|4416.1|4410.1|4415.7|4409.7|0
1609757670000|2021-01-04 10:54:30|4416.2|4410.2|4416.6|4410.6|4416.6|4410.6|4416.2|4410.2|3
1609757680000|2021-01-04 10:54:40|4417.1|4411.1|4416.6|4410.6|4417.1|4411.1|4416.1|4410.1|2
1609757690000|2021-01-04 10:54:50|4416.4|4410.4|4417.1|4411.1|4417.1|4411.1|4416.1|4410.1|1
1609757710000|2021-01-04 10:55:10|||||||||1
1609757730000|2021-01-04 10:55:30|4416.1|4410.1|4416.6|4410.6|4416.6|4410.6|4416.1|4410.1|3
1609757740000|2021-01-04 10:55:40|4416.4|4410.4|4416.6|4410.6|4416.6|4410.6|4416.4|4410.4|0
1609757750000|2021-01-04 10:55:50|4416.9|4410.9|4417.1|4411.1|4417.1|4411.1|4416.9|4410.9|0
1609757780000|2021-01-04 10:56:20|4416.9|4410.9|4417.1|4411.1|4417.1|4411.1|4416.6|4410.6|0
1609757790000|2021-01-04 10:56:30|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|2
1609757800000|2021-01-04 10:56:40|4417.2|4411.2|4417.6|4411.6|4417.6|4411.6|4417.2|4411.2|4
1609757820000|2021-01-04 10:57:00|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1609757830000|2021-01-04 10:57:10|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|2
1609757840000|2021-01-04 10:57:20|4417.7|4411.7|4418.1|4412.1|4418.1|4412.1|4417.7|4411.7|1
1609757850000|2021-01-04 10:57:30|4417.6|4411.6|4417.1|4411.1|4418.1|4412.1|4417.1|4411.1|2
1609757870000|2021-01-04 10:57:50|4416.1|4410.1|4417.1|4411.1|4417.1|4411.1|4416.1|4410.1|2
1609757880000|2021-01-04 10:58:00|4416.9|4410.9|4416.6|4410.6|4416.9|4410.9|4416.6|4410.6|1
1609757890000|2021-01-04 10:58:10|4416.4|4410.4|4416.1|4410.1|4416.6|4410.6|4416.1|4410.1|0
1609757910000|2021-01-04 10:58:30|4416.4|4410.4|4416.1|4410.1|4416.6|4410.6|4416.1|4410.1|1
1609757920000|2021-01-04 10:58:40|4415.9|4409.9|4415.1|4409.1|4415.9|4409.9|4415.1|4409.1|2
1609757940000|2021-01-04 10:59:00|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|1
1609757950000|2021-01-04 10:59:10|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|2
1609757960000|2021-01-04 10:59:20|4416.4|4410.4|4416.6|4410.6|4416.6|4410.6|4416.4|4410.4|0
1609757980000|2021-01-04 10:59:40|||||||||1
1609757990000|2021-01-04 10:59:50|4416.2|4410.2|4416.1|4410.1|4416.2|4410.2|4416.1|4410.1|0
1609758010000|2021-01-04 11:00:10|4416.6|4410.6|4417.6|4411.6|4417.6|4411.6|4416.6|4410.6|4
1609758020000|2021-01-04 11:00:20|4417.7|4411.7|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|1
1609758040000|2021-01-04 11:00:40|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|5
1609758050000|2021-01-04 11:00:50|4418.6|4412.6|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|1
1609758060000|2021-01-04 11:01:00|4418.1|4412.1|4418.6|4412.6|4418.6|4412.6|4418.1|4412.1|1
1609758080000|2021-01-04 11:01:20|4418.1|4412.1|4418|4412|4418.1|4412.1|4418|4412|0
1609758100000|2021-01-04 11:01:40|4419|4413|4419|4413|4419|4413|4418.5|4412.5|9
1609758110000|2021-01-04 11:01:50|4419.4|4413.4|4420|4414|4420|4414|4419.4|4413.4|1
1609758120000|2021-01-04 11:02:00|4419.5|4413.5|4420.5|4414.5|4421|4415|4419.5|4413.5|4
1609758130000|2021-01-04 11:02:10|4420.9|4414.9|4420.7|4414.7|4421|4415|4420.5|4414.5|0
1609758140000|2021-01-04 11:02:20|4420.5|4414.5|4421|4415|4421.9|4415.9|4420.5|4414.5|21
1609758150000|2021-01-04 11:02:30|4421.5|4415.5|4423|4417|4423|4417|4421.5|4415.5|2
1609758160000|2021-01-04 11:02:40|4422.9|4416.9|4421.5|4415.5|4422.9|4416.9|4421.2|4415.2|3
1609758180000|2021-01-04 11:03:00|4421.9|4415.9|4422|4416|4422|4416|4421.9|4415.9|0
1609758200000|2021-01-04 11:03:20|||||||||3
1609758210000|2021-01-04 11:03:30|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|0
1609758220000|2021-01-04 11:03:40|4420.5|4414.5|4420|4414|4420.5|4414.5|4420|4414|1
1609758240000|2021-01-04 11:04:00|4420.2|4414.2|4420.5|4414.5|4420.5|4414.5|4420.2|4414.2|2
1609758250000|2021-01-04 11:04:10|4420.2|4414.2|4419.5|4413.5|4420.2|4414.2|4419.5|4413.5|0
1609758270000|2021-01-04 11:04:30|4419.9|4413.9|4420|4414|4420.5|4414.5|4419.9|4413.9|0
1609758280000|2021-01-04 11:04:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1609758290000|2021-01-04 11:04:50|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4419|4413|1
1609758300000|2021-01-04 11:05:00|4419.2|4413.2|4420|4414|4420|4414|4419.2|4413.2|1
1609758320000|2021-01-04 11:05:20|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|1
1609758360000|2021-01-04 11:06:00|4421|4415|4421|4415|4421.5|4415.5|4421|4415|8
1609758390000|2021-01-04 11:06:30|4421.4|4415.4|4420.5|4414.5|4421.4|4415.4|4420.5|4414.5|2
1609758400000|2021-01-04 11:06:40|4421|4415|4421|4415|4421|4415|4421|4415|0
1609758410000|2021-01-04 11:06:50|4420.5|4414.5|4421|4415|4421|4415|4420.5|4414.5|1
1609758420000|2021-01-04 11:07:00|4421.2|4415.2|4421.5|4415.5|4421.5|4415.5|4421.2|4415.2|2
1609758430000|2021-01-04 11:07:10|4421.2|4415.2|4421|4415|4421.2|4415.2|4421|4415|1
1609758440000|2021-01-04 11:07:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1609758450000|2021-01-04 11:07:30|4421.4|4415.4|4421|4415|4421.4|4415.4|4421|4415|0
1609758460000|2021-01-04 11:07:40|4421.4|4415.4|4421.5|4415.5|4422|4416|4421.4|4415.4|0
1609758480000|2021-01-04 11:08:00|4421.4|4415.4|4421.5|4415.5|4421.5|4415.5|4421|4415|0
1609758510000|2021-01-04 11:08:30|4421.2|4415.2|4421|4415|4421.2|4415.2|4421|4415|1
1609758520000|2021-01-04 11:08:40|4420.7|4414.7|4420.5|4414.5|4421|4415|4420.5|4414.5|0
1609758540000|2021-01-04 11:09:00|4420.9|4414.9|4421|4415|4421|4415|4420.9|4414.9|1
1609758550000|2021-01-04 11:09:10|4420.9|4414.9|4421|4415|4421|4415|4420|4414|4
1609758560000|2021-01-04 11:09:20|4420.7|4414.7|4420|4414|4420.7|4414.7|4420|4414|0
1609758570000|2021-01-04 11:09:30|4419.7|4413.7|4419|4413|4419.7|4413.7|4419|4413|0
1609758580000|2021-01-04 11:09:40|4418|4412|4418|4412|4418.5|4412.5|4418|4412|6
1609758600000|2021-01-04 11:10:00|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|7
1609758610000|2021-01-04 11:10:10|4418|4412|4417.5|4411.5|4418|4412|4417.2|4411.2|2
1609758620000|2021-01-04 11:10:20|4417.4|4411.4|4418|4412|4418|4412|4416|4410|10
1609758630000|2021-01-04 11:10:30|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|3
1609758640000|2021-01-04 11:10:40|4418|4412|4418|4412|4418|4412|4418|4412|0
1609758650000|2021-01-04 11:10:50|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4418.4|4412.4|2
1609758660000|2021-01-04 11:11:00|4419|4413|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|2
1609758670000|2021-01-04 11:11:10|4419|4413|4418.5|4412.5|4419|4413|4418|4412|3
1609758680000|2021-01-04 11:11:20|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|1
1609758690000|2021-01-04 11:11:30|4418|4412|4417|4411|4418|4412|4417|4411|6
1609758710000|2021-01-04 11:11:50|4417.5|4411.5|4418|4412|4418|4412|4417|4411|3
1609758720000|2021-01-04 11:12:00|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|3
1609758730000|2021-01-04 11:12:10|||||||||1
1609758740000|2021-01-04 11:12:20|4420|4414|4420|4414|4420|4414|4420|4414|2
1609758750000|2021-01-04 11:12:30|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|1
1609758760000|2021-01-04 11:12:40|4419.7|4413.7|4419.5|4413.5|4419.7|4413.7|4419.5|4413.5|0
1609758770000|2021-01-04 11:12:50|4419.4|4413.4|4418|4412|4419.4|4413.4|4417.5|4411.5|6
1609758780000|2021-01-04 11:13:00|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|1
1609758790000|2021-01-04 11:13:10|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4419.2|4413.2|3
1609758800000|2021-01-04 11:13:20|4419.2|4413.2|4419|4413|4419.2|4413.2|4419|4413|0
1609758810000|2021-01-04 11:13:30|||||||||1
1609758820000|2021-01-04 11:13:40|||||||||1
1609758840000|2021-01-04 11:14:00|4419.5|4413.5|4419|4413|4419.5|4413.5|4419|4413|4
1609758850000|2021-01-04 11:14:10|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|1
1609758860000|2021-01-04 11:14:20|4417.5|4411.5|4417.5|4411.5|4418|4412|4417.5|4411.5|0
1609758870000|2021-01-04 11:14:30|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|0
1609758880000|2021-01-04 11:14:40|4418|4412|4418|4412|4418|4412|4418|4412|1
1609758890000|2021-01-04 11:14:50|4417.9|4411.9|4417.5|4411.5|4417.9|4411.9|4417|4411|1
1609758910000|2021-01-04 11:15:10|||||||||1
1609758920000|2021-01-04 11:15:20|4417.4|4411.4|4417.5|4411.5|4417.5|4411.5|4417|4411|1
1609758930000|2021-01-04 11:15:30|4417|4411|4417|4411|4417|4411|4417|4411|0
1609758940000|2021-01-04 11:15:40|4417.5|4411.5|4418|4412|4418|4412|4417.2|4411.2|1
1609758950000|2021-01-04 11:15:50|4419|4413|4419|4413|4419|4413|4418.5|4412.5|1
1609758960000|2021-01-04 11:16:00|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|1
1609758970000|2021-01-04 11:16:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1609758980000|2021-01-04 11:16:20|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|1
1609759010000|2021-01-04 11:16:50|4418.4|4412.4|4418|4412|4418.4|4412.4|4418|4412|0
1609759020000|2021-01-04 11:17:00|4417.9|4411.9|4417|4411|4417.9|4411.9|4417|4411|13
1609759030000|2021-01-04 11:17:10|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|3
1609759040000|2021-01-04 11:17:20|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|1
1609759050000|2021-01-04 11:17:30|4415.5|4409.5|4416|4410|4416|4410|4415|4409|0
1609759060000|2021-01-04 11:17:40|4415.7|4409.7|4416|4410|4416.5|4410.5|4415|4409|6
1609759090000|2021-01-04 11:18:10|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|3
1609759100000|2021-01-04 11:18:20|4417|4411|4417|4411|4417|4411|4417|4411|0
1609759110000|2021-01-04 11:18:30|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|2
1609759130000|2021-01-04 11:18:50|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|0
1609759150000|2021-01-04 11:19:10|4416.4|4410.4|4416|4410|4416.4|4410.4|4416|4410|0
1609759160000|2021-01-04 11:19:20|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|3
1609759170000|2021-01-04 11:19:30|4416.2|4410.2|4417|4411|4417|4411|4416.2|4410.2|1
1609759190000|2021-01-04 11:19:50|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.2|4410.2|0
1609759200000|2021-01-04 11:20:00|4416.9|4410.9|4416.5|4410.5|4416.9|4410.9|4416.5|4410.5|0
1609759210000|2021-01-04 11:20:10|4416.2|4410.2|4416|4410|4416.2|4410.2|4416|4410|0
1609759220000|2021-01-04 11:20:20|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|5
1609759230000|2021-01-04 11:20:30|4415.9|4409.9|4415.5|4409.5|4415.9|4409.9|4415|4409|3
1609759240000|2021-01-04 11:20:40|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|1
1609759250000|2021-01-04 11:20:50|4417|4411|4417|4411|4417|4411|4417|4411|0
1609759260000|2021-01-04 11:21:00|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|0
1609759310000|2021-01-04 11:21:50|4416.9|4410.9|4416|4410|4416.9|4410.9|4416|4410|3
1609759320000|2021-01-04 11:22:00|4415.5|4409.5|4415.5|4409.5|4416|4410|4415.5|4409.5|4
1609759330000|2021-01-04 11:22:10|4415.2|4409.2|4414.5|4408.5|4415.5|4409.5|4414|4408|14
1609759340000|2021-01-04 11:22:20|4414.9|4408.9|4415|4409|4415|4409|4414.9|4408.9|0
1609759350000|2021-01-04 11:22:30|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415|4409|5
1609759360000|2021-01-04 11:22:40|4416|4410|4415|4409|4416|4410|4415|4409|2
1609759370000|2021-01-04 11:22:50|4414.7|4408.7|4414|4408|4414.7|4408.7|4414|4408|1
1609759380000|2021-01-04 11:23:00|4414.5|4408.5|4415|4409|4415|4409|4414.5|4408.5|2
1609759390000|2021-01-04 11:23:10|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|1
1609759400000|2021-01-04 11:23:20|4415.7|4409.7|4416|4410|4416|4410|4415.7|4409.7|0
1609759410000|2021-01-04 11:23:30|4416.5|4410.5|4416|4410|4416.5|4410.5|4416|4410|2
1609759420000|2021-01-04 11:23:40|4415.9|4409.9|4415|4409|4415.9|4409.9|4415|4409|1
1609759430000|2021-01-04 11:23:50|4416|4410|4416|4410|4416|4410|4416|4410|1
1609759460000|2021-01-04 11:24:20|||||||||2
1609759480000|2021-01-04 11:24:40|4417|4411|4417|4411|4417|4411|4417|4411|5
1609759500000|2021-01-04 11:25:00|4418|4412|4417|4411|4418|4412|4417|4411|4
1609759510000|2021-01-04 11:25:10|4417.2|4411.2|4418.5|4412.5|4418.5|4412.5|4417.2|4411.2|0
1609759520000|2021-01-04 11:25:20|4418.2|4412.2|4417|4411|4418.2|4412.2|4417|4411|5
1609759530000|2021-01-04 11:25:30|4417.3|4411.3|4417.5|4411.5|4417.5|4411.5|4417.3|4411.3|0
1609759550000|2021-01-04 11:25:50|4417.3|4411.3|4418|4412|4418|4412|4417|4411|3
1609759570000|2021-01-04 11:26:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|5
1609759580000|2021-01-04 11:26:20|4418|4412|4418|4412|4418|4412|4418|4412|0
1609759600000|2021-01-04 11:26:40|4417|4411|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|3
1609759610000|2021-01-04 11:26:50|4416|4410|4416|4410|4416|4410|4416|4410|0
1609759620000|2021-01-04 11:27:00|4415|4409|4415.5|4409.5|4415.5|4409.5|4415|4409|1
1609759640000|2021-01-04 11:27:20|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1609759650000|2021-01-04 11:27:30|4417|4411|4417|4411|4417|4411|4417|4411|4
1609759680000|2021-01-04 11:28:00|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|2
1609759690000|2021-01-04 11:28:10|4417.8|4411.8|4419|4413|4419|4413|4417.8|4411.8|0
1609759720000|2021-01-04 11:28:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1609759740000|2021-01-04 11:29:00|4418.8|4412.8|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1609759750000|2021-01-04 11:29:10|4419|4413|4419.5|4413.5|4419.5|4413.5|4419|4413|0
1609759760000|2021-01-04 11:29:20|4419.1|4413.1|4419|4413|4419.1|4413.1|4419|4413|0
1609759770000|2021-01-04 11:29:30|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4
1609759790000|2021-01-04 11:29:50|4419|4413|4419|4413|4419.5|4413.5|4419|4413|1
1609759800000|2021-01-04 11:30:00|4419.1|4413.1|4421|4415|4421|4415|4419.1|4413.1|4
1609759810000|2021-01-04 11:30:10|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|2
1609759820000|2021-01-04 11:30:20|4420.3|4414.3|4419.5|4413.5|4420.3|4414.3|4419.5|4413.5|7
1609759830000|2021-01-04 11:30:30|4419.8|4413.8|4420|4414|4420|4414|4419.8|4413.8|0
1609759850000|2021-01-04 11:30:50|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|2
1609759860000|2021-01-04 11:31:00|||||||||1
1609759870000|2021-01-04 11:31:10|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|2
1609759890000|2021-01-04 11:31:30|4420|4414|4420|4414|4420.5|4414.5|4420|4414|3
1609759920000|2021-01-04 11:32:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|2
1609759930000|2021-01-04 11:32:10|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1609759940000|2021-01-04 11:32:20|4418|4412|4418|4412|4418|4412|4418|4412|0
1609759950000|2021-01-04 11:32:30|4417.8|4411.8|4417.5|4411.5|4417.8|4411.8|4417|4411|0
1609759960000|2021-01-04 11:32:40|4418|4412|4418|4412|4418.5|4412.5|4418|4412|0
1609760000000|2021-01-04 11:33:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1609760010000|2021-01-04 11:33:30|4418.6|4412.6|4419|4413|4419|4413|4418.6|4412.6|0
1609760020000|2021-01-04 11:33:40|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|0
1609760040000|2021-01-04 11:34:00|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|2
1609760050000|2021-01-04 11:34:10|4417|4411|4417|4411|4417.5|4411.5|4417|4411|2
1609760060000|2021-01-04 11:34:20|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|1
1609760100000|2021-01-04 11:35:00|4417.8|4411.8|4418|4412|4418|4412|4417.8|4411.8|0
1609760140000|2021-01-04 11:35:40|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|1
1609760150000|2021-01-04 11:35:50|4418.8|4412.8|4419|4413|4419|4413|4418.8|4412.8|0
1609760170000|2021-01-04 11:36:10|4418.6|4412.6|4419|4413|4419|4413|4418.5|4412.5|0
1609760200000|2021-01-04 11:36:40|4418.8|4412.8|4418.5|4412.5|4419|4413|4418|4412|0
1609760210000|2021-01-04 11:36:50|4418.8|4412.8|4419|4413|4419|4413|4418.8|4412.8|0
1609760240000|2021-01-04 11:37:20|4420|4414|4420|4414|4420|4414|4420|4414|9
1609760250000|2021-01-04 11:37:30|||||||||4
1609760260000|2021-01-04 11:37:40|4420.3|4414.3|4420|4414|4420.3|4414.3|4420|4414|0
1609760300000|2021-01-04 11:38:20|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|1
1609760330000|2021-01-04 11:38:50|4420.1|4414.1|4420.5|4414.5|4420.5|4414.5|4420|4414|0
1609760340000|2021-01-04 11:39:00|4420.1|4414.1|4420|4414|4420.1|4414.1|4420|4414|0
1609760360000|2021-01-04 11:39:20|4420.1|4414.1|4420.5|4414.5|4420.5|4414.5|4420.1|4414.1|0
1609760370000|2021-01-04 11:39:30|4420.1|4414.1|4420.5|4414.5|4420.5|4414.5|4420|4414|1
1609760380000|2021-01-04 11:39:40|4420.1|4414.1|4420|4414|4420.1|4414.1|4420|4414|0
1609760400000|2021-01-04 11:40:00|||||||||1
1609760410000|2021-01-04 11:40:10|||||||||2
1609760450000|2021-01-04 11:40:50|4419.5|4413.5|4419.5|4413.5|4419.8|4413.8|4419.5|4413.5|1
1609760460000|2021-01-04 11:41:00|4419.6|4413.6|4420|4414|4420|4414|4419.6|4413.6|0
1609760480000|2021-01-04 11:41:20|4422|4416|4422|4416|4422|4416|4422|4416|2
1609760490000|2021-01-04 11:41:30|4423|4417|4422|4416|4423|4417|4422|4416|1
1609760520000|2021-01-04 11:42:00|4422.5|4416.5|4423|4417|4423|4417|4422.5|4416.5|1
1609760530000|2021-01-04 11:42:10|4422|4416|4422|4416|4422|4416|4422|4416|1
1609760560000|2021-01-04 11:42:40|||||||||2
1609760580000|2021-01-04 11:43:00|||||||||3
1609760600000|2021-01-04 11:43:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|1
1609760610000|2021-01-04 11:43:30|4421.3|4415.3|4421|4415|4421.3|4415.3|4421|4415|0
1609760620000|2021-01-04 11:43:40|4420.5|4414.5|4420|4414|4420.5|4414.5|4419.5|4413.5|2
1609760630000|2021-01-04 11:43:50|4419.8|4413.8|4420|4414|4420|4414|4419.3|4413.3|1
1609760640000|2021-01-04 11:44:00|4419|4413|4419|4413|4419.5|4413.5|4419|4413|1
1609760660000|2021-01-04 11:44:20|4419.1|4413.1|4420|4414|4420|4414|4419.1|4413.1|1
1609760670000|2021-01-04 11:44:30|||||||||7
1609760680000|2021-01-04 11:44:40|4419.5|4413.5|4419|4413|4420|4414|4419|4413|12
1609760690000|2021-01-04 11:44:50|4418.8|4412.8|4418.5|4412.5|4418.8|4412.8|4418.5|4412.5|2
1609760700000|2021-01-04 11:45:00|4418.1|4412.1|4418|4412|4418.5|4412.5|4418|4412|4
1609760710000|2021-01-04 11:45:10|4418.5|4412.5|4418|4412|4418.6|4412.6|4418|4412|1
1609760730000|2021-01-04 11:45:30|4418.3|4412.3|4419.5|4413.5|4419.5|4413.5|4418.3|4412.3|5
1609760740000|2021-01-04 11:45:40|4420|4414|4420|4414|4420|4414|4420|4414|0
1609760760000|2021-01-04 11:46:00|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|3
1609760770000|2021-01-04 11:46:10|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|1
1609760780000|2021-01-04 11:46:20|4419.8|4413.8|4419|4413|4419.8|4413.8|4419|4413|1
1609760790000|2021-01-04 11:46:30|||||||||1
1609760800000|2021-01-04 11:46:40|||||||||2
1609760820000|2021-01-04 11:47:00|4420|4414|4420|4414|4420|4414|4420|4414|4
1609760830000|2021-01-04 11:47:10|4419.5|4413.5|4420|4414|4420|4414|4419|4413|2
1609760840000|2021-01-04 11:47:20|4419.7|4413.7|4419|4413|4419.7|4413.7|4419|4413|2
1609760860000|2021-01-04 11:47:40|4418.6|4412.6|4418.5|4412.5|4418.6|4412.6|4418.5|4412.5|0
1609760870000|2021-01-04 11:47:50|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4418|4412|1
1609760880000|2021-01-04 11:48:00|4418.8|4412.8|4419|4413|4419|4413|4418.8|4412.8|1
1609760900000|2021-01-04 11:48:20|4420|4414|4420|4414|4420|4414|4420|4414|10
1609760930000|2021-01-04 11:48:50|||||||||1
1609760940000|2021-01-04 11:49:00|||||||||4
1609760960000|2021-01-04 11:49:20|||||||||1
1609760990000|2021-01-04 11:49:50|4420.6|4414.6|4421|4415|4421|4415|4420.6|4414.6|7
1609761010000|2021-01-04 11:50:10|4422|4416|4422|4416|4422|4416|4422|4416|9
1609761020000|2021-01-04 11:50:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|3
1609761030000|2021-01-04 11:50:30|4421.1|4415.1|4421|4415|4421.1|4415.1|4421|4415|0
1609761040000|2021-01-04 11:50:40|4420|4414|4420|4414|4420|4414|4420|4414|9
1609761050000|2021-01-04 11:50:50|4420.1|4414.1|4420|4414|4420.1|4414.1|4420|4414|8
1609761060000|2021-01-04 11:51:00|4420.5|4414.5|4421|4415|4421|4415|4420|4414|4
1609761070000|2021-01-04 11:51:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1609761090000|2021-01-04 11:51:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1609761100000|2021-01-04 11:51:40|4420.6|4414.6|4420.9|4414.9|4420.9|4414.9|4420.6|4414.6|0
1609761110000|2021-01-04 11:51:50|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|2
1609761120000|2021-01-04 11:52:00|4420.3|4414.3|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|3
1609761130000|2021-01-04 11:52:10|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.8|4414.8|0
1609761140000|2021-01-04 11:52:20|||||||||1
1609761170000|2021-01-04 11:52:50|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1609761180000|2021-01-04 11:53:00|4420.1|4414.1|4419.9|4413.9|4420.9|4414.9|4419.9|4413.9|5
1609761190000|2021-01-04 11:53:10|4420.1|4414.1|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|1
1609761200000|2021-01-04 11:53:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|3
1609761220000|2021-01-04 11:53:40|4418.8|4412.8|4418.9|4412.9|4418.9|4412.9|4418.4|4412.4|1
1609761240000|2021-01-04 11:54:00|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|1
1609761260000|2021-01-04 11:54:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|3
1609761280000|2021-01-04 11:54:40|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|3
1609761290000|2021-01-04 11:54:50|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1609761300000|2021-01-04 11:55:00|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|1
1609761310000|2021-01-04 11:55:10|||||||||1
1609761320000|2021-01-04 11:55:20|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|2
1609761330000|2021-01-04 11:55:30|4422.4|4416.4|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|0
1609761340000|2021-01-04 11:55:40|4422.8|4416.8|4422.4|4416.4|4422.8|4416.8|4422.4|4416.4|2
1609761350000|2021-01-04 11:55:50|4421.9|4415.9|4421.9|4415.9|4422.1|4416.1|4421.9|4415.9|0
1609761360000|2021-01-04 11:56:00|4422.3|4416.3|4421.9|4415.9|4422.3|4416.3|4421.9|4415.9|2
1609761370000|2021-01-04 11:56:10|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|0
1609761400000|2021-01-04 11:56:40|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1609761410000|2021-01-04 11:56:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1609761420000|2021-01-04 11:57:00|4422.4|4416.4|4421.9|4415.9|4422.9|4416.9|4421.9|4415.9|5
1609761430000|2021-01-04 11:57:10|4422.4|4416.4|4422.4|4416.4|4422.9|4416.9|4421.9|4415.9|1
1609761440000|2021-01-04 11:57:20|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|0
1609761450000|2021-01-04 11:57:30|4422.3|4416.3|4422.9|4416.9|4422.9|4416.9|4422.3|4416.3|1
1609761460000|2021-01-04 11:57:40|4422.6|4416.6|4422.4|4416.4|4422.6|4416.6|4422.4|4416.4|1
1609761480000|2021-01-04 11:58:00|4422.1|4416.1|4421.9|4415.9|4422.9|4416.9|4421.9|4415.9|4
1609761500000|2021-01-04 11:58:20|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|2
1609761520000|2021-01-04 11:58:40|4420.6|4414.6|4419.9|4413.9|4420.6|4414.6|4419.9|4413.9|4
1609761530000|2021-01-04 11:58:50|4419.6|4413.6|4419.4|4413.4|4419.6|4413.6|4419.4|4413.4|0
1609761540000|2021-01-04 11:59:00|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|5
1609761560000|2021-01-04 11:59:20|4419.3|4413.3|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|5
1609761570000|2021-01-04 11:59:30|4419.1|4413.1|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|0
1609761580000|2021-01-04 11:59:40|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4
1609761590000|2021-01-04 11:59:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1609761600000|2021-01-04 12:00:00|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|3
1609761650000|2021-01-04 12:00:50|4419.8|4413.8|4419.4|4413.4|4419.8|4413.8|4419.4|4413.4|1
1609761660000|2021-01-04 12:01:00|4418.9|4412.9|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|2
1609761670000|2021-01-04 12:01:10|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4
1609761680000|2021-01-04 12:01:20|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417.1|4411.1|2
1609761690000|2021-01-04 12:01:30|4417.3|4411.3|4417.4|4411.4|4417.4|4411.4|4417.3|4411.3|1
1609761700000|2021-01-04 12:01:40|4417.8|4411.8|4417.9|4411.9|4417.9|4411.9|4417.8|4411.8|0
1609761710000|2021-01-04 12:01:50|4418.9|4412.9|4418.4|4412.4|4418.9|4412.9|4417.9|4411.9|4
1609761720000|2021-01-04 12:02:00|4418.8|4412.8|4419.4|4413.4|4419.4|4413.4|4418.4|4412.4|2
1609761730000|2021-01-04 12:02:10|4419.8|4413.8|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|2
1609761740000|2021-01-04 12:02:20|4418.9|4412.9|4419.4|4413.4|4419.4|4413.4|4418.9|4412.9|3
1609761750000|2021-01-04 12:02:30|4419.8|4413.8|4419.9|4413.9|4419.9|4413.9|4419.8|4413.8|0
1609761760000|2021-01-04 12:02:40|||||||||3
1609761770000|2021-01-04 12:02:50|4420.1|4414.1|4419.4|4413.4|4420.4|4414.4|4419.4|4413.4|2
1609761780000|2021-01-04 12:03:00|4419.8|4413.8|4419.9|4413.9|4419.9|4413.9|4419.8|4413.8|2
1609761790000|2021-01-04 12:03:10|4419.4|4413.4|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|0
1609761800000|2021-01-04 12:03:20|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.2|4414.2|5
1609761810000|2021-01-04 12:03:30|4420.6|4414.6|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|3
1609761820000|2021-01-04 12:03:40|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|1
1609761830000|2021-01-04 12:03:50|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|1
1609761840000|2021-01-04 12:04:00|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|6
1609761860000|2021-01-04 12:04:20|4421.2|4415.2|4420.9|4414.9|4421.2|4415.2|4420.9|4414.9|1
1609761870000|2021-01-04 12:04:30|4420.4|4414.4|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|0
1609761890000|2021-01-04 12:04:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1609761910000|2021-01-04 12:05:10|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|2
1609761920000|2021-01-04 12:05:20|4420.1|4414.1|4420.4|4414.4|4420.9|4414.9|4419.9|4413.9|3
1609761930000|2021-01-04 12:05:30|4420.6|4414.6|4420.9|4414.9|4420.9|4414.9|4420.6|4414.6|0
1609761940000|2021-01-04 12:05:40|4420.8|4414.8|4420.4|4414.4|4420.8|4414.8|4420.4|4414.4|2
1609761950000|2021-01-04 12:05:50|4420.3|4414.3|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|2
1609761960000|2021-01-04 12:06:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1609761970000|2021-01-04 12:06:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|3
1609761980000|2021-01-04 12:06:20|4421.3|4415.3|4421.4|4415.4|4421.4|4415.4|4421.1|4415.1|4
1609761990000|2021-01-04 12:06:30|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|1
1609762000000|2021-01-04 12:06:40|4421.3|4415.3|4421.4|4415.4|4421.4|4415.4|4421.3|4415.3|0
1609762010000|2021-01-04 12:06:50|4421.6|4415.6|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|1
1609762020000|2021-01-04 12:07:00|4420.9|4414.9|4419.4|4413.4|4421.4|4415.4|4419.4|4413.4|16
1609762030000|2021-01-04 12:07:10|4419.1|4413.1|4417.9|4411.9|4419.1|4413.1|4417.9|4411.9|14
1609762040000|2021-01-04 12:07:20|4418.1|4412.1|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|2
1609762050000|2021-01-04 12:07:30|4418.8|4412.8|4418.4|4412.4|4418.9|4412.9|4418.4|4412.4|4
1609762060000|2021-01-04 12:07:40|4418.1|4412.1|4417.9|4411.9|4418.1|4412.1|4417.9|4411.9|0
1609762070000|2021-01-04 12:07:50|4418.4|4412.4|4418.4|4412.4|4418.9|4412.9|4418.4|4412.4|4
1609762090000|2021-01-04 12:08:10|4418.3|4412.3|4417.4|4411.4|4418.4|4412.4|4417.4|4411.4|6
1609762100000|2021-01-04 12:08:20|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|0
1609762130000|2021-01-04 12:08:50|4417.1|4411.1|4417.9|4411.9|4417.9|4411.9|4417.1|4411.1|2
1609762140000|2021-01-04 12:09:00|4418.4|4412.4|4417.4|4411.4|4418.4|4412.4|4416.9|4410.9|3
1609762150000|2021-01-04 12:09:10|4417.1|4411.1|4415.9|4409.9|4417.1|4411.1|4415.9|4409.9|4
1609762180000|2021-01-04 12:09:40|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|33
1609762190000|2021-01-04 12:09:50|4414.4|4408.4|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|12
1609762200000|2021-01-04 12:10:00|4414.4|4408.4|4414.4|4408.4|4414.9|4408.9|4413.9|4407.9|3
1609762210000|2021-01-04 12:10:10|4413.9|4407.9|4411.4|4405.4|4413.9|4407.9|4411.1|4405.1|15
1609762220000|2021-01-04 12:10:20|4411.9|4405.9|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|1
1609762230000|2021-01-04 12:10:30|4411.1|4405.1|4410.4|4404.4|4411.4|4405.4|4409.9|4403.9|5
1609762240000|2021-01-04 12:10:40|4410.3|4404.3|4409.9|4403.9|4410.3|4404.3|4409.4|4403.4|7
1609762250000|2021-01-04 12:10:50|4408.9|4402.9|4408.9|4402.9|4409.4|4403.4|4408.9|4402.9|13
1609762260000|2021-01-04 12:11:00|4409.3|4403.3|4409.9|4403.9|4410.4|4404.4|4409.3|4403.3|4
1609762270000|2021-01-04 12:11:10|4409.4|4403.4|4408.9|4402.9|4409.4|4403.4|4408.9|4402.9|10
1609762280000|2021-01-04 12:11:20|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4
1609762290000|2021-01-04 12:11:30|4409.9|4403.9|4409.4|4403.4|4409.9|4403.9|4409.4|4403.4|2
1609762300000|2021-01-04 12:11:40|4408.9|4402.9|4409.9|4403.9|4409.9|4403.9|4408.9|4402.9|3
1609762320000|2021-01-04 12:12:00|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4409.9|4403.9|1
1609762330000|2021-01-04 12:12:10|4410.8|4404.8|4411.4|4405.4|4411.9|4405.9|4410.8|4404.8|8
1609762340000|2021-01-04 12:12:20|4411.3|4405.3|4406.4|4400.4|4411.3|4405.3|4405.9|4399.9|12
1609762350000|2021-01-04 12:12:30|4406.8|4400.8|4406.9|4400.9|4408.4|4402.4|4406.8|4400.8|16
1609762360000|2021-01-04 12:12:40|4405.4|4399.4|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|8
1609762370000|2021-01-04 12:12:50|4403.9|4397.9|4404.9|4398.9|4404.9|4398.9|4403.9|4397.9|58
1609762380000|2021-01-04 12:13:00|4405.1|4399.1|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|8
1609762390000|2021-01-04 12:13:10|4405.4|4399.4|4403.9|4397.9|4405.4|4399.4|4403.9|4397.9|5
1609762400000|2021-01-04 12:13:20|4404.4|4398.4|4405.9|4399.9|4405.9|4399.9|4403.9|4397.9|13
1609762410000|2021-01-04 12:13:30|4405.8|4399.8|4404.9|4398.9|4405.8|4399.8|4404.2|4398.2|3
1609762420000|2021-01-04 12:13:40|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|0
1609762430000|2021-01-04 12:13:50|4404.6|4398.6|4403.4|4397.4|4404.9|4398.9|4403.4|4397.4|4
1609762440000|2021-01-04 12:14:00|4403.8|4397.8|4403.9|4397.9|4403.9|4397.9|4403.8|4397.8|2
1609762460000|2021-01-04 12:14:20|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|2
1609762470000|2021-01-04 12:14:30|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4402.9|4396.9|11
1609762480000|2021-01-04 12:14:40|4402.9|4396.9|4403.4|4397.4|4403.4|4397.4|4402.9|4396.9|1
1609762490000|2021-01-04 12:14:50|4403.2|4397.2|4402.9|4396.9|4403.2|4397.2|4402.9|4396.9|0
1609762500000|2021-01-04 12:15:00|4403.9|4397.9|4405.9|4399.9|4405.9|4399.9|4403.9|4397.9|9
1609762510000|2021-01-04 12:15:10|4406.2|4400.2|4404.9|4398.9|4406.4|4400.4|4404.9|4398.9|5
1609762520000|2021-01-04 12:15:20|4405.2|4399.2|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|0
1609762530000|2021-01-04 12:15:30|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|1
1609762540000|2021-01-04 12:15:40|4405.2|4399.2|4405.9|4399.9|4405.9|4399.9|4405.2|4399.2|0
1609762550000|2021-01-04 12:15:50|4405.4|4399.4|4402.9|4396.9|4405.4|4399.4|4402.9|4396.9|2
1609762560000|2021-01-04 12:16:00|4403.4|4397.4|4403.4|4397.4|4403.9|4397.9|4403.4|4397.4|12
1609762570000|2021-01-04 12:16:10|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4403.4|4397.4|1
1609762580000|2021-01-04 12:16:20|4403.7|4397.7|4403.6|4397.6|4403.9|4397.9|4403.4|4397.4|0
1609762590000|2021-01-04 12:16:30|4403.4|4397.4|4403.9|4397.9|4404.6|4398.6|4403.4|4397.4|13
1609762600000|2021-01-04 12:16:40|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.9|4397.9|4
1609762610000|2021-01-04 12:16:50|4404.2|4398.2|4404.9|4398.9|4404.9|4398.9|4404.2|4398.2|2
1609762620000|2021-01-04 12:17:00|4405.4|4399.4|4404.9|4398.9|4405.4|4399.4|4404.4|4398.4|8
1609762640000|2021-01-04 12:17:20|4405.4|4399.4|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|0
1609762650000|2021-01-04 12:17:30|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.9|4397.9|2
1609762660000|2021-01-04 12:17:40|4404.1|4398.1|4403.9|4397.9|4404.1|4398.1|4402.9|4396.9|17
1609762670000|2021-01-04 12:17:50|4405.4|4399.4|4404.4|4398.4|4405.4|4399.4|4404.4|4398.4|4
1609762680000|2021-01-04 12:18:00|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|0
1609762690000|2021-01-04 12:18:10|4403.9|4397.9|4402.9|4396.9|4403.9|4397.9|4402.9|4396.9|7
1609762700000|2021-01-04 12:18:20|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.9|4396.9|1
1609762710000|2021-01-04 12:18:30|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.9|4396.9|3
1609762720000|2021-01-04 12:18:40|||||||||10
1609762730000|2021-01-04 12:18:50|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4
1609762740000|2021-01-04 12:19:00|4402.4|4396.4|4402.4|4396.4|4402.9|4396.9|4401.9|4395.9|4
1609762750000|2021-01-04 12:19:10|4402.7|4396.7|4401.9|4395.9|4402.9|4396.9|4401.4|4395.4|9
1609762760000|2021-01-04 12:19:20|4402.2|4396.2|4401.9|4395.9|4402.4|4396.4|4401.9|4395.9|3
1609762780000|2021-01-04 12:19:40|4402.4|4396.4|4401.9|4395.9|4402.4|4396.4|4401.9|4395.9|6
1609762790000|2021-01-04 12:19:50|4402.4|4396.4|4402.4|4396.4|4402.5|4396.5|4402.4|4396.4|2
1609762800000|2021-01-04 12:20:00|4402|4396|4402.4|4396.4|4402.4|4396.4|4401.9|4395.9|1
1609762810000|2021-01-04 12:20:10|||||||||2
1609762820000|2021-01-04 12:20:20|4402.7|4396.7|4403.9|4397.9|4403.9|4397.9|4402.7|4396.7|4
1609762830000|2021-01-04 12:20:30|4403.7|4397.7|4403.4|4397.4|4403.7|4397.7|4402.9|4396.9|4
1609762840000|2021-01-04 12:20:40|4403.7|4397.7|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|13
1609762860000|2021-01-04 12:21:00|4403.4|4397.4|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|2
1609762870000|2021-01-04 12:21:10|4403.5|4397.5|4403.4|4397.4|4403.5|4397.5|4403.4|4397.4|4
1609762880000|2021-01-04 12:21:20|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|2
1609762890000|2021-01-04 12:21:30|||||||||3
1609762900000|2021-01-04 12:21:40|||||||||2
1609762910000|2021-01-04 12:21:50|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.2|4397.2|0
1609762920000|2021-01-04 12:22:00|||||||||5
1609762940000|2021-01-04 12:22:20|4402.9|4396.9|4403.9|4397.9|4403.9|4397.9|4402.9|4396.9|8
1609762950000|2021-01-04 12:22:30|||||||||8
1609762960000|2021-01-04 12:22:40|||||||||9
1609762970000|2021-01-04 12:22:50|||||||||2
1609762980000|2021-01-04 12:23:00|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4388.9|4382.9|83
1609762990000|2021-01-04 12:23:10|4388.9|4382.9|4385.4|4379.4|4388.9|4382.9|4384.4|4378.4|49
1609763000000|2021-01-04 12:23:20|4385.7|4379.7|4385.9|4379.9|4386.9|4380.9|4385.7|4379.7|12
1609763010000|2021-01-04 12:23:30|4386|4380|4383.9|4377.9|4388.4|4382.4|4383.9|4377.9|20
1609763020000|2021-01-04 12:23:40|4383.4|4377.4|4384.4|4378.4|4384.4|4378.4|4383.4|4377.4|15
1609763030000|2021-01-04 12:23:50|4384.7|4378.7|4381.9|4375.9|4384.7|4378.7|4381.9|4375.9|6
1609763040000|2021-01-04 12:24:00|4382.4|4376.4|4378.4|4372.4|4383.9|4377.9|4378.4|4372.4|56
1609763050000|2021-01-04 12:24:10|4378.9|4372.9|4377.9|4371.9|4378.9|4372.9|4377.4|4371.4|21
1609763060000|2021-01-04 12:24:20|||||||||21
1609763070000|2021-01-04 12:24:30|4377.5|4371.5|4376.4|4370.4|4377.5|4371.5|4375.9|4369.9|14
1609763080000|2021-01-04 12:24:40|4376.2|4370.2|4370.9|4364.9|4376.2|4370.2|4370.9|4364.9|23
1609763090000|2021-01-04 12:24:50|4370|4364|4373.4|4367.4|4373.9|4367.9|4370|4364|52
1609763100000|2021-01-04 12:25:00|4373.8|4367.8|4378.9|4372.9|4378.9|4372.9|4373.8|4367.8|9
1609763110000|2021-01-04 12:25:10|4379|4373|4380.4|4374.4|4380.9|4374.9|4379|4373|27
1609763120000|2021-01-04 12:25:20|4380.7|4374.7|4380.4|4374.4|4380.7|4374.7|4379.2|4373.2|10
1609763130000|2021-01-04 12:25:30|4381.2|4375.2|4380.4|4374.4|4381.2|4375.2|4379.9|4373.9|10
1609763140000|2021-01-04 12:25:40|4380.5|4374.5|4381.4|4375.4|4381.9|4375.9|4380.5|4374.5|5
1609763150000|2021-01-04 12:25:50|4381|4375|4382.4|4376.4|4382.6|4376.6|4380.9|4374.9|6
1609763160000|2021-01-04 12:26:00|4382.7|4376.7|4382.9|4376.9|4382.9|4376.9|4382.7|4376.7|3
1609763170000|2021-01-04 12:26:10|4383.4|4377.4|4383.9|4377.9|4383.9|4377.9|4383.4|4377.4|7
1609763180000|2021-01-04 12:26:20|4384.6|4378.6|4383.9|4377.9|4384.6|4378.6|4383.9|4377.9|6
1609763190000|2021-01-04 12:26:30|4382.9|4376.9|4383.9|4377.9|4384.9|4378.9|4382.9|4376.9|6
1609763200000|2021-01-04 12:26:40|4382.9|4376.9|4383.4|4377.4|4383.9|4377.9|4382.9|4376.9|10
1609763210000|2021-01-04 12:26:50|4383.5|4377.5|4383.9|4377.9|4383.9|4377.9|4383.4|4377.4|1
1609763220000|2021-01-04 12:27:00|||||||||1
1609763230000|2021-01-04 12:27:10|4383.4|4377.4|4381.9|4375.9|4383.4|4377.4|4381.9|4375.9|12
1609763240000|2021-01-04 12:27:20|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1609763250000|2021-01-04 12:27:30|4382|4376|4380.4|4374.4|4382|4376|4379.9|4373.9|7
1609763260000|2021-01-04 12:27:40|4379.9|4373.9|4379.9|4373.9|4380.4|4374.4|4379.9|4373.9|1
1609763270000|2021-01-04 12:27:50|4379.4|4373.4|4379.9|4373.9|4379.9|4373.9|4378.9|4372.9|2
1609763280000|2021-01-04 12:28:00|4380.4|4374.4|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|2
1609763290000|2021-01-04 12:28:10|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.2|4375.2|3
1609763300000|2021-01-04 12:28:20|4381.7|4375.7|4382.4|4376.4|4382.4|4376.4|4381.7|4375.7|0
1609763310000|2021-01-04 12:28:30|4382.7|4376.7|4382.9|4376.9|4383.4|4377.4|4382.7|4376.7|0
1609763320000|2021-01-04 12:28:40|4381.9|4375.9|4381.9|4375.9|4382.4|4376.4|4381.9|4375.9|1
1609763330000|2021-01-04 12:28:50|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|2
1609763340000|2021-01-04 12:29:00|4381.4|4375.4|4383.9|4377.9|4383.9|4377.9|4381.4|4375.4|11
1609763350000|2021-01-04 12:29:10|4383.4|4377.4|4383.9|4377.9|4383.9|4377.9|4383.4|4377.4|7
1609763360000|2021-01-04 12:29:20|4383.4|4377.4|4384.4|4378.4|4384.4|4378.4|4383.4|4377.4|8
1609763370000|2021-01-04 12:29:30|4384|4378|4382.4|4376.4|4384|4378|4382.4|4376.4|2
1609763380000|2021-01-04 12:29:40|4382|4376|4381.9|4375.9|4382|4376|4381.9|4375.9|1
1609763390000|2021-01-04 12:29:50|4380.9|4374.9|4381.4|4375.4|4381.4|4375.4|4380.9|4374.9|6
1609763400000|2021-01-04 12:30:00|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4379.9|4373.9|7
1609763410000|2021-01-04 12:30:10|4380.4|4374.4|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|1
1609763420000|2021-01-04 12:30:20|4380.5|4374.5|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|0
1609763430000|2021-01-04 12:30:30|4380.5|4374.5|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|4
1609763440000|2021-01-04 12:30:40|4380|4374|4380.9|4374.9|4380.9|4374.9|4380|4374|2
1609763450000|2021-01-04 12:30:50|4380.4|4374.4|4381.4|4375.4|4381.4|4375.4|4380.4|4374.4|3
1609763460000|2021-01-04 12:31:00|4381.9|4375.9|4381.4|4375.4|4381.9|4375.9|4381.4|4375.4|4
1609763480000|2021-01-04 12:31:20|4381.7|4375.7|4381.9|4375.9|4381.9|4375.9|4381.7|4375.7|0
1609763490000|2021-01-04 12:31:30|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|2
1609763510000|2021-01-04 12:31:50|4381.2|4375.2|4381.9|4375.9|4381.9|4375.9|4381.2|4375.2|4
1609763520000|2021-01-04 12:32:00|||||||||4
1609763530000|2021-01-04 12:32:10|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|4
1609763540000|2021-01-04 12:32:20|4380.5|4374.5|4379.9|4373.9|4380.5|4374.5|4378.9|4372.9|1
1609763550000|2021-01-04 12:32:30|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|1
1609763560000|2021-01-04 12:32:40|4379.7|4373.7|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|2
1609763570000|2021-01-04 12:32:50|4379.7|4373.7|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|1
1609763580000|2021-01-04 12:33:00|4379.2|4373.2|4377.3|4371.3|4379.2|4373.2|4376.8|4370.8|25
1609763590000|2021-01-04 12:33:10|4377.1|4371.1|4373.8|4367.8|4377.1|4371.1|4373.3|4367.3|8
1609763600000|2021-01-04 12:33:20|4374.3|4368.3|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|3
1609763610000|2021-01-04 12:33:30|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|3
1609763620000|2021-01-04 12:33:40|4373.3|4367.3|4374.8|4368.8|4374.8|4368.8|4373.3|4367.3|7
1609763630000|2021-01-04 12:33:50|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|2
1609763640000|2021-01-04 12:34:00|4376.3|4370.3|4370.3|4364.3|4377.3|4371.3|4370.3|4364.3|42
1609763650000|2021-01-04 12:34:10|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|2
1609763660000|2021-01-04 12:34:20|4371.8|4365.8|4371.8|4365.8|4372.3|4366.3|4371.8|4365.8|3
1609763670000|2021-01-04 12:34:30|||||||||2
1609763680000|2021-01-04 12:34:40|4371.3|4365.3|4370.8|4364.8|4371.3|4365.3|4370.8|4364.8|12
1609763690000|2021-01-04 12:34:50|4372.8|4366.8|4369.8|4363.8|4373.3|4367.3|4369.8|4363.8|16
1609763700000|2021-01-04 12:35:00|4370.3|4364.3|4371.8|4365.8|4371.8|4365.8|4369.8|4363.8|10
1609763710000|2021-01-04 12:35:10|4371.4|4365.4|4370.8|4364.8|4371.8|4365.8|4370.3|4364.3|5
1609763720000|2021-01-04 12:35:20|4370.6|4364.6|4370.7|4364.7|4371.8|4365.8|4370.3|4364.3|13
1609763730000|2021-01-04 12:35:30|4371.2|4365.2|4374.2|4368.2|4374.2|4368.2|4371.2|4365.2|7
1609763740000|2021-01-04 12:35:40|4374.4|4368.4|4375.7|4369.7|4375.7|4369.7|4374.2|4368.2|7
1609763750000|2021-01-04 12:35:50|4375.4|4369.4|4376.7|4370.7|4377.2|4371.2|4375.4|4369.4|3
1609763760000|2021-01-04 12:36:00|4376.2|4370.2|4380.7|4374.7|4381.7|4375.7|4375.2|4369.2|20
1609763770000|2021-01-04 12:36:10|||||||||3
1609763780000|2021-01-04 12:36:20|4381.1|4375.1|4381.7|4375.7|4382.2|4376.2|4381.1|4375.1|3
1609763790000|2021-01-04 12:36:30|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4381.7|4375.7|5
1609763800000|2021-01-04 12:36:40|4381.2|4375.2|4378.7|4372.7|4381.7|4375.7|4378.7|4372.7|10
1609763810000|2021-01-04 12:36:50|4378.9|4372.9|4377.7|4371.7|4379.7|4373.7|4377.2|4371.2|1
1609763830000|2021-01-04 12:37:10|4378.9|4372.9|4379.6|4373.6|4379.6|4373.6|4378.9|4372.9|6
1609763840000|2021-01-04 12:37:20|4379.7|4373.7|4380.7|4374.7|4382.4|4376.4|4379.7|4373.7|7
1609763850000|2021-01-04 12:37:30|4380.9|4374.9|4381.4|4375.4|4381.9|4375.9|4380.7|4374.7|1
1609763870000|2021-01-04 12:37:50|4381.6|4375.6|4381.4|4375.4|4381.7|4375.7|4381.2|4375.2|2
1609763880000|2021-01-04 12:38:00|4381.9|4375.9|4382.4|4376.4|4382.4|4376.4|4381.9|4375.9|17
1609763890000|2021-01-04 12:38:10|||||||||6
1609763900000|2021-01-04 12:38:20|4380|4374|4379.7|4373.7|4380|4374|4379|4373|21
1609763910000|2021-01-04 12:38:30|4379.5|4373.5|4378|4372|4379.5|4373.5|4378|4372|5
1609763920000|2021-01-04 12:38:40|||||||||3
1609763930000|2021-01-04 12:38:50|4377.7|4371.7|4377.7|4371.7|4379.2|4373.2|4377.7|4371.7|8
1609763940000|2021-01-04 12:39:00|4377.5|4371.5|4377.7|4371.7|4377.7|4371.7|4377|4371|5
1609763950000|2021-01-04 12:39:10|4378|4372|4379|4373|4379|4373|4378|4372|3
1609763960000|2021-01-04 12:39:20|4379.4|4373.4|4380|4374|4380.7|4374.7|4379.4|4373.4|1
1609763970000|2021-01-04 12:39:30|4380.4|4374.4|4379.5|4373.5|4380.7|4374.7|4379.5|4373.5|3
1609763980000|2021-01-04 12:39:40|4380.7|4374.7|4380|4374|4380.7|4374.7|4379.5|4373.5|22
1609763990000|2021-01-04 12:39:50|4380.7|4374.7|4380.4|4374.4|4380.7|4374.7|4380.2|4374.2|5
1609764000000|2021-01-04 12:40:00|4380.7|4374.7|4379.4|4373.4|4381|4375|4379.4|4373.4|14
1609764010000|2021-01-04 12:40:10|4379|4373|4378.4|4372.4|4379|4373|4378.4|4372.4|3
1609764020000|2021-01-04 12:40:20|4378.7|4372.7|4379.9|4373.9|4379.9|4373.9|4378.7|4372.7|1
1609764040000|2021-01-04 12:40:40|4379.5|4373.5|4379.4|4373.4|4379.5|4373.5|4378.9|4372.9|0
1609764050000|2021-01-04 12:40:50|4379.7|4373.7|4379.9|4373.9|4379.9|4373.9|4379.7|4373.7|0
1609764060000|2021-01-04 12:41:00|4381.4|4375.4|4380.4|4374.4|4381.4|4375.4|4380.4|4374.4|11
1609764070000|2021-01-04 12:41:10|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|1
1609764080000|2021-01-04 12:41:20|4380.5|4374.5|4379.3|4373.3|4381.3|4375.3|4379.3|4373.3|10
1609764090000|2021-01-04 12:41:30|||||||||1
1609764120000|2021-01-04 12:42:00|4379|4373|4381.8|4375.8|4381.8|4375.8|4379|4373|12
1609764130000|2021-01-04 12:42:10|4381.5|4375.5|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|3
1609764140000|2021-01-04 12:42:20|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|2
1609764150000|2021-01-04 12:42:30|4381.1|4375.1|4379.4|4373.4|4381.1|4375.1|4378.5|4372.5|62
1609764160000|2021-01-04 12:42:40|4379.7|4373.7|4379.9|4373.9|4380.5|4374.5|4379.7|4373.7|2
1609764170000|2021-01-04 12:42:50|4379.5|4373.5|4380.9|4374.9|4380.9|4374.9|4379.5|4373.5|2
1609764180000|2021-01-04 12:43:00|4381.2|4375.2|4382.5|4376.5|4382.7|4376.7|4380.9|4374.9|5
1609764190000|2021-01-04 12:43:10|4382.7|4376.7|4382.5|4376.5|4382.7|4376.7|4382.5|4376.5|18
1609764200000|2021-01-04 12:43:20|||||||||17
1609764210000|2021-01-04 12:43:30|||||||||4
1609764220000|2021-01-04 12:43:40|||||||||7
1609764230000|2021-01-04 12:43:50|4382|4376|4381.5|4375.5|4382|4376|4381.5|4375.5|2
1609764240000|2021-01-04 12:44:00|4382|4376|4383.5|4377.5|4383.5|4377.5|4382|4376|2
1609764250000|2021-01-04 12:44:10|||||||||4
1609764260000|2021-01-04 12:44:20|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|3
1609764270000|2021-01-04 12:44:30|4383.5|4377.5|4381.7|4375.7|4383.5|4377.5|4381.2|4375.2|9
1609764280000|2021-01-04 12:44:40|4382|4376|4382.2|4376.2|4382.2|4376.2|4382|4376|0
1609764290000|2021-01-04 12:44:50|4382.5|4376.5|4382.9|4376.9|4383.4|4377.4|4382.5|4376.5|2
1609764300000|2021-01-04 12:45:00|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|2
1609764310000|2021-01-04 12:45:10|||||||||1
1609764330000|2021-01-04 12:45:30|4383.2|4377.2|4382.4|4376.4|4383.2|4377.2|4382.4|4376.4|4
1609764340000|2021-01-04 12:45:40|4382|4376|4382|4376|4382.4|4376.4|4381.9|4375.9|1
1609764350000|2021-01-04 12:45:50|||||||||1
1609764360000|2021-01-04 12:46:00|4381.9|4375.9|4382|4376|4382.5|4376.5|4381.5|4375.5|3
1609764370000|2021-01-04 12:46:10|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1609764380000|2021-01-04 12:46:20|4382|4376|4382|4376|4382.4|4376.4|4381.5|4375.5|0
1609764390000|2021-01-04 12:46:30|4382.4|4376.4|4382|4376|4382.5|4376.5|4382|4376|2
1609764400000|2021-01-04 12:46:40|4381.7|4375.7|4381.4|4375.4|4381.7|4375.7|4381.2|4375.2|1
1609764410000|2021-01-04 12:46:50|4381.2|4375.2|4381.4|4375.4|4381.4|4375.4|4381.2|4375.2|0
1609764420000|2021-01-04 12:47:00|4381.2|4375.2|4381.7|4375.7|4381.7|4375.7|4381.2|4375.2|4
1609764430000|2021-01-04 12:47:10|4382.1|4376.1|4383.4|4377.4|4383.4|4377.4|4382.1|4376.1|24
1609764440000|2021-01-04 12:47:20|||||||||4
1609764450000|2021-01-04 12:47:30|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|18
1609764460000|2021-01-04 12:47:40|4382.5|4376.5|4381.5|4375.5|4382.7|4376.7|4381.5|4375.5|7
1609764470000|2021-01-04 12:47:50|4381.9|4375.9|4381.5|4375.5|4382|4376|4381.5|4375.5|1
1609764480000|2021-01-04 12:48:00|4382|4376|4382|4376|4382|4376|4381.5|4375.5|4
1609764490000|2021-01-04 12:48:10|4381.7|4375.7|4381.5|4375.5|4381.7|4375.7|4381.5|4375.5|0
1609764500000|2021-01-04 12:48:20|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4379.9|4373.9|6
1609764510000|2021-01-04 12:48:30|4381|4375|4382.5|4376.5|4382.5|4376.5|4381|4375|5
1609764520000|2021-01-04 12:48:40|4382.9|4376.9|4382|4376|4382.9|4376.9|4382|4376|3
1609764530000|2021-01-04 12:48:50|4381.7|4375.7|4381.5|4375.5|4381.7|4375.7|4381.5|4375.5|0
1609764540000|2021-01-04 12:49:00|4381.4|4375.4|4380.5|4374.5|4381.5|4375.5|4380.5|4374.5|14
1609764550000|2021-01-04 12:49:10|4380.9|4374.9|4380.2|4374.2|4380.9|4374.9|4380.2|4374.2|3
1609764560000|2021-01-04 12:49:20|4379.9|4373.9|4379.2|4373.2|4379.9|4373.9|4379.1|4373.1|1
1609764570000|2021-01-04 12:49:30|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|0
1609764580000|2021-01-04 12:49:40|4379.5|4373.5|4380.2|4374.2|4380.2|4374.2|4379.5|4373.5|3
1609764590000|2021-01-04 12:49:50|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|8
1609764600000|2021-01-04 12:50:00|4380.2|4374.2|4380.7|4374.7|4380.7|4374.7|4380.2|4374.2|5
1609764610000|2021-01-04 12:50:10|4380.6|4374.6|4380.2|4374.2|4380.6|4374.6|4380.2|4374.2|0
1609764650000|2021-01-04 12:50:50|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|2
1609764670000|2021-01-04 12:51:10|4380.9|4374.9|4381.2|4375.2|4381.2|4375.2|4380.9|4374.9|0
1609764680000|2021-01-04 12:51:20|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4
1609764700000|2021-01-04 12:51:40|4380.6|4374.6|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|0
1609764710000|2021-01-04 12:51:50|4380.1|4374.1|4379.4|4373.4|4380.1|4374.1|4379.4|4373.4|2
1609764720000|2021-01-04 12:52:00|4379.5|4373.5|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|2
1609764740000|2021-01-04 12:52:20|||||||||7
1609764750000|2021-01-04 12:52:30|4380.1|4374.1|4379.4|4373.4|4380.1|4374.1|4379.4|4373.4|11
1609764760000|2021-01-04 12:52:40|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|3
1609764770000|2021-01-04 12:52:50|4375.6|4369.6|4372.9|4366.9|4375.6|4369.6|4372.9|4366.9|77
1609764780000|2021-01-04 12:53:00|4373.3|4367.3|4374.1|4368.1|4374.1|4368.1|4372.9|4366.9|3
1609764790000|2021-01-04 12:53:10|4372.9|4366.9|4374.1|4368.1|4374.1|4368.1|4372.9|4366.9|27
1609764800000|2021-01-04 12:53:20|||||||||3
1609764810000|2021-01-04 12:53:30|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|6
1609764820000|2021-01-04 12:53:40|4372.9|4366.9|4373.6|4367.6|4373.6|4367.6|4372.9|4366.9|6
1609764830000|2021-01-04 12:53:50|||||||||1
1609764840000|2021-01-04 12:54:00|4376.1|4370.1|4378.1|4372.1|4378.1|4372.1|4376.1|4370.1|7
1609764850000|2021-01-04 12:54:10|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|7
1609764870000|2021-01-04 12:54:30|4376.2|4370.2|4377.6|4371.6|4377.6|4371.6|4376.2|4370.2|2
1609764880000|2021-01-04 12:54:40|4377.9|4371.9|4376.1|4370.1|4378.1|4372.1|4376.1|4370.1|2
1609764890000|2021-01-04 12:54:50|4375.9|4369.9|4376.9|4370.9|4377.1|4371.1|4375.9|4369.9|0
1609764900000|2021-01-04 12:55:00|4377.1|4371.1|4376.6|4370.6|4377.1|4371.1|4375.9|4369.9|3
1609764910000|2021-01-04 12:55:10|4376.2|4370.2|4377.1|4371.1|4377.1|4371.1|4375.9|4369.9|2
1609764920000|2021-01-04 12:55:20|4376.1|4370.1|4376.9|4370.9|4376.9|4370.9|4376.1|4370.1|3
1609764930000|2021-01-04 12:55:30|4376.8|4370.8|4376.6|4370.6|4376.8|4370.8|4375.4|4369.4|5
1609764940000|2021-01-04 12:55:40|4376.2|4370.2|4375.9|4369.9|4376.2|4370.2|4375.9|4369.9|0
1609764950000|2021-01-04 12:55:50|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|3
1609764960000|2021-01-04 12:56:00|4377.4|4371.4|4378.1|4372.1|4378.1|4372.1|4377.4|4371.4|3
1609764970000|2021-01-04 12:56:10|4377.9|4371.9|4377.6|4371.6|4377.9|4371.9|4377.6|4371.6|2
1609764980000|2021-01-04 12:56:20|4377.4|4371.4|4377.9|4371.9|4378.1|4372.1|4377.4|4371.4|6
1609764990000|2021-01-04 12:56:30|4377.6|4371.6|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|1
1609765000000|2021-01-04 12:56:40|4377.4|4371.4|4377.6|4371.6|4377.6|4371.6|4376.9|4370.9|1
1609765010000|2021-01-04 12:56:50|4377.4|4371.4|4376.9|4370.9|4377.6|4371.6|4376.9|4370.9|0
1609765020000|2021-01-04 12:57:00|4376.8|4370.8|4377.6|4371.6|4377.6|4371.6|4376.6|4370.6|14
1609765050000|2021-01-04 12:57:30|4377.2|4371.2|4375.9|4369.9|4377.2|4371.2|4375.9|4369.9|5
1609765060000|2021-01-04 12:57:40|4376.1|4370.1|4377.1|4371.1|4377.1|4371.1|4375.9|4369.9|0
1609765070000|2021-01-04 12:57:50|4377.5|4371.5|4378.6|4372.6|4378.6|4372.6|4377.5|4371.5|13
1609765080000|2021-01-04 12:58:00|4379.1|4373.1|4378.1|4372.1|4379.1|4373.1|4377.9|4371.9|5
1609765090000|2021-01-04 12:58:10|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1609765100000|2021-01-04 12:58:20|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.1|4371.1|2
1609765110000|2021-01-04 12:58:30|4377.2|4371.2|4378.7|4372.7|4378.7|4372.7|4377.1|4371.1|2
1609765120000|2021-01-04 12:58:40|4379.1|4373.1|4379.2|4373.2|4379.2|4373.2|4379.1|4373.1|1
1609765140000|2021-01-04 12:59:00|4379.7|4373.7|4381.2|4375.2|4381.2|4375.2|4379.7|4373.7|1
1609765150000|2021-01-04 12:59:10|4380.7|4374.7|4381.2|4375.2|4381.2|4375.2|4380.7|4374.7|4
1609765160000|2021-01-04 12:59:20|4381.1|4375.1|4380.2|4374.2|4381.1|4375.1|4380.2|4374.2|1
1609765170000|2021-01-04 12:59:30|4380.9|4374.9|4381.7|4375.7|4381.7|4375.7|4380.9|4374.9|4
1609765180000|2021-01-04 12:59:40|4381.4|4375.4|4380.5|4374.5|4381.4|4375.4|4380.5|4374.5|7
1609765190000|2021-01-04 12:59:50|4380.2|4374.2|4380|4374|4380.2|4374.2|4380|4374|0
1609765200000|2021-01-04 13:00:00|4380.7|4374.7|4380.4|4374.4|4381.2|4375.2|4380.2|4374.2|12
1609765210000|2021-01-04 13:00:10|4379.7|4373.7|4381.2|4375.2|4381.2|4375.2|4379.7|4373.7|17
1609765220000|2021-01-04 13:00:20|4382.2|4376.2|4381.2|4375.2|4382.4|4376.4|4381.2|4375.2|12
1609765230000|2021-01-04 13:00:30|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.2|4374.2|9
1609765240000|2021-01-04 13:00:40|4380.5|4374.5|4378.2|4372.2|4380.5|4374.5|4378.2|4372.2|4
1609765250000|2021-01-04 13:00:50|4377.9|4371.9|4377.2|4371.2|4377.9|4371.9|4377.2|4371.2|5
1609765260000|2021-01-04 13:01:00|4377.7|4371.7|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|14
1609765270000|2021-01-04 13:01:10|4376.2|4370.2|4376.7|4370.7|4377.2|4371.2|4375.9|4369.9|10
1609765280000|2021-01-04 13:01:20|4376.2|4370.2|4375.7|4369.7|4376.2|4370.2|4375.2|4369.2|2
1609765290000|2021-01-04 13:01:30|4376|4370|4376.2|4370.2|4376.2|4370.2|4376|4370|0
1609765300000|2021-01-04 13:01:40|4376.5|4370.5|4376.7|4370.7|4377.2|4371.2|4376.5|4370.5|5
1609765320000|2021-01-04 13:02:00|4377|4371|4379.2|4373.2|4379.2|4373.2|4377|4371|4
1609765330000|2021-01-04 13:02:10|4379.7|4373.7|4377.7|4371.7|4379.7|4373.7|4377.7|4371.7|8
1609765340000|2021-01-04 13:02:20|4378|4372|4378.7|4372.7|4378.7|4372.7|4378|4372|8
1609765350000|2021-01-04 13:02:30|4378.5|4372.5|4377.7|4371.7|4378.5|4372.5|4377.7|4371.7|0
1609765360000|2021-01-04 13:02:40|4377.8|4371.8|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|0
1609765370000|2021-01-04 13:02:50|4376.7|4370.7|4377.7|4371.7|4377.7|4371.7|4376.2|4370.2|3
1609765380000|2021-01-04 13:03:00|4378.2|4372.2|4378.7|4372.7|4378.7|4372.7|4378.2|4372.2|0
1609765390000|2021-01-04 13:03:10|4379|4373|4379.3|4373.3|4379.3|4373.3|4379|4373|0
1609765400000|2021-01-04 13:03:20|4379.2|4373.2|4377.7|4371.7|4379.2|4373.2|4377.5|4371.5|5
1609765410000|2021-01-04 13:03:30|4377.5|4371.5|4377.2|4371.2|4377.5|4371.5|4377.2|4371.2|0
1609765420000|2021-01-04 13:03:40|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|2
1609765430000|2021-01-04 13:03:50|4378|4372|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|0
1609765440000|2021-01-04 13:04:00|4377.5|4371.5|4376.7|4370.7|4377.7|4371.7|4376.7|4370.7|4
1609765450000|2021-01-04 13:04:10|4376.8|4370.8|4377.7|4371.7|4377.7|4371.7|4376.8|4370.8|0
1609765460000|2021-01-04 13:04:20|4377.3|4371.3|4377.7|4371.7|4377.7|4371.7|4377.2|4371.2|0
1609765470000|2021-01-04 13:04:30|4377.5|4371.5|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|9
1609765480000|2021-01-04 13:04:40|4376.7|4370.7|4377.7|4371.7|4377.7|4371.7|4376.3|4370.3|6
1609765490000|2021-01-04 13:04:50|4377.8|4371.8|4376.2|4370.2|4378.2|4372.2|4376.2|4370.2|0
1609765500000|2021-01-04 13:05:00|4375.9|4369.9|4377.7|4371.7|4377.7|4371.7|4375.9|4369.9|6
1609765510000|2021-01-04 13:05:10|4377.3|4371.3|4377.2|4371.2|4377.3|4371.3|4377.2|4371.2|0
1609765520000|2021-01-04 13:05:20|4376.5|4370.5|4376.7|4370.7|4376.7|4370.7|4376.5|4370.5|1
1609765530000|2021-01-04 13:05:30|4376.3|4370.3|4374.2|4368.2|4376.3|4370.3|4374.2|4368.2|12
1609765540000|2021-01-04 13:05:40|4374.3|4368.3|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|4
1609765550000|2021-01-04 13:05:50|4374|4368|4373.3|4367.3|4374|4368|4373.2|4367.2|9
1609765560000|2021-01-04 13:06:00|4373.2|4367.2|4373.7|4367.7|4374.2|4368.2|4373.2|4367.2|4
1609765570000|2021-01-04 13:06:10|4374|4368|4374.2|4368.2|4374.2|4368.2|4374|4368|0
1609765580000|2021-01-04 13:06:20|4374.3|4368.3|4373.2|4367.2|4374.3|4368.3|4373.2|4367.2|7
1609765590000|2021-01-04 13:06:30|4373.5|4367.5|4374.7|4368.7|4374.7|4368.7|4373.5|4367.5|5
1609765600000|2021-01-04 13:06:40|4375|4369|4374.3|4368.3|4375.3|4369.3|4373.2|4367.2|3
1609765610000|2021-01-04 13:06:50|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.3|4368.3|0
1609765620000|2021-01-04 13:07:00|4375.3|4369.3|4375.8|4369.8|4376.3|4370.3|4375.3|4369.3|6
1609765630000|2021-01-04 13:07:10|4375.5|4369.5|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|0
1609765640000|2021-01-04 13:07:20|4375.5|4369.5|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|0
1609765650000|2021-01-04 13:07:30|4375.5|4369.5|4375.3|4369.3|4375.5|4369.5|4375.3|4369.3|0
1609765660000|2021-01-04 13:07:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|6
1609765670000|2021-01-04 13:07:50|4374.2|4368.2|4373.8|4367.8|4374.2|4368.2|4373.3|4367.3|3
1609765680000|2021-01-04 13:08:00|4373.7|4367.7|4375.7|4369.7|4375.8|4369.8|4373.7|4367.7|13
1609765710000|2021-01-04 13:08:30|4375.8|4369.8|4375.7|4369.7|4375.8|4369.8|4375.7|4369.7|0
1609765720000|2021-01-04 13:08:40|4375.8|4369.8|4375.7|4369.7|4376.3|4370.3|4375.7|4369.7|0
1609765730000|2021-01-04 13:08:50|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.7|4369.7|0
1609765740000|2021-01-04 13:09:00|4377|4371|4376.3|4370.3|4377.2|4371.2|4376|4370|8
1609765760000|2021-01-04 13:09:20|4376.2|4370.2|4376.3|4370.3|4376.3|4370.3|4375.8|4369.8|0
1609765780000|2021-01-04 13:09:40|4376.8|4370.8|4376.3|4370.3|4377.2|4371.2|4376.3|4370.3|3
1609765800000|2021-01-04 13:10:00|4376.7|4370.7|4377.8|4371.8|4377.8|4371.8|4376.7|4370.7|1
1609765810000|2021-01-04 13:10:10|4378.2|4372.2|4377.8|4371.8|4378.5|4372.5|4377.8|4371.8|6
1609765820000|2021-01-04 13:10:20|4378.2|4372.2|4376.2|4370.2|4378.3|4372.3|4375.7|4369.7|42
1609765830000|2021-01-04 13:10:30|4376.3|4370.3|4376.7|4370.7|4376.7|4370.7|4376.2|4370.2|9
1609765840000|2021-01-04 13:10:40|4376.5|4370.5|4377.3|4371.3|4377.8|4371.8|4376.5|4370.5|3
1609765850000|2021-01-04 13:10:50|4377.2|4371.2|4377.7|4371.7|4377.7|4371.7|4377.2|4371.2|0
1609765860000|2021-01-04 13:11:00|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4377.3|4371.3|3
1609765870000|2021-01-04 13:11:10|4378.3|4372.3|4379.5|4373.5|4379.5|4373.5|4378.3|4372.3|1
1609765880000|2021-01-04 13:11:20|4379.3|4373.3|4381.5|4375.5|4381.5|4375.5|4379.3|4373.3|7
1609765890000|2021-01-04 13:11:30|4381.6|4375.6|4379.8|4373.8|4381.6|4375.6|4379.8|4373.8|16
1609765900000|2021-01-04 13:11:40|4379.5|4373.5|4379.8|4373.8|4379.8|4373.8|4379.3|4373.3|1
1609765910000|2021-01-04 13:11:50|4379.7|4373.7|4379.8|4373.8|4379.8|4373.8|4379.3|4373.3|1
1609765920000|2021-01-04 13:12:00|4380|4374|4381.5|4375.5|4381.5|4375.5|4380|4374|2
1609765930000|2021-01-04 13:12:10|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.5|4375.5|9
1609765940000|2021-01-04 13:12:20|4382|4376|4381.8|4375.8|4382|4376|4381.8|4375.8|4
1609765950000|2021-01-04 13:12:30|4382|4376|4382.5|4376.5|4382.5|4376.5|4382|4376|0
1609765960000|2021-01-04 13:12:40|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|1
1609765980000|2021-01-04 13:13:00|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|1
1609765990000|2021-01-04 13:13:10|4382.3|4376.3|4382.3|4376.3|4382.5|4376.5|4382.3|4376.3|0
1609766000000|2021-01-04 13:13:20|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4
1609766010000|2021-01-04 13:13:30|4383.8|4377.8|4384.5|4378.5|4384.6|4378.6|4383.5|4377.5|5
1609766020000|2021-01-04 13:13:40|||||||||18
1609766030000|2021-01-04 13:13:50|4384.3|4378.3|4384.3|4378.3|4384.5|4378.5|4384.3|4378.3|37
1609766040000|2021-01-04 13:14:00|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|30
1609766050000|2021-01-04 13:14:10|4384|4378|4384|4378|4384|4378|4384|4378|12
1609766060000|2021-01-04 13:14:20|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1609766070000|2021-01-04 13:14:30|4383.8|4377.8|4383|4377|4383.8|4377.8|4383|4377|23
1609766080000|2021-01-04 13:14:40|4383.2|4377.2|4384.2|4378.2|4384.2|4378.2|4383.2|4377.2|21
1609766090000|2021-01-04 13:14:50|||||||||1
1609766100000|2021-01-04 13:15:00|||||||||3
1609766110000|2021-01-04 13:15:10|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|4
1609766120000|2021-01-04 13:15:20|||||||||28
1609766130000|2021-01-04 13:15:30|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|5
1609766140000|2021-01-04 13:15:40|||||||||3
1609766150000|2021-01-04 13:15:50|||||||||1
1609766160000|2021-01-04 13:16:00|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|12
1609766170000|2021-01-04 13:16:10|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4382.7|4376.7|17
1609766180000|2021-01-04 13:16:20|4382.8|4376.8|4382.7|4376.7|4382.8|4376.8|4382.7|4376.7|0
1609766190000|2021-01-04 13:16:30|4382.8|4376.8|4383.2|4377.2|4383.2|4377.2|4382.7|4376.7|1
1609766200000|2021-01-04 13:16:40|4382.7|4376.7|4381.6|4375.6|4382.7|4376.7|4381.6|4375.6|5
1609766210000|2021-01-04 13:16:50|4380.6|4374.6|4383.4|4377.4|4383.7|4377.7|4380.6|4374.6|24
1609766220000|2021-01-04 13:17:00|4382.7|4376.7|4382.2|4376.2|4382.7|4376.7|4381.7|4375.7|25
1609766230000|2021-01-04 13:17:10|4382.4|4376.4|4381.7|4375.7|4382.7|4376.7|4381.7|4375.7|1
1609766240000|2021-01-04 13:17:20|4380.6|4374.6|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|11
1609766250000|2021-01-04 13:17:30|4381.2|4375.2|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|4
1609766260000|2021-01-04 13:17:40|4381.4|4375.4|4381.1|4375.1|4381.4|4375.4|4381.1|4375.1|1
1609766270000|2021-01-04 13:17:50|4380.9|4374.9|4380.6|4374.6|4380.9|4374.9|4380.6|4374.6|3
1609766280000|2021-01-04 13:18:00|4381.6|4375.6|4381.1|4375.1|4381.6|4375.6|4381.1|4375.1|8
1609766290000|2021-01-04 13:18:10|4380.9|4374.9|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|4
1609766300000|2021-01-04 13:18:20|4381.4|4375.4|4380.6|4374.6|4381.4|4375.4|4380.6|4374.6|8
1609766310000|2021-01-04 13:18:30|||||||||14
1609766320000|2021-01-04 13:18:40|||||||||1
1609766330000|2021-01-04 13:18:50|4381.6|4375.6|4380.6|4374.6|4381.6|4375.6|4380.6|4374.6|2
1609766340000|2021-01-04 13:19:00|4381.1|4375.1|4381.6|4375.6|4381.6|4375.6|4380.6|4374.6|5
1609766360000|2021-01-04 13:19:20|4381.9|4375.9|4382.1|4376.1|4382.1|4376.1|4381.9|4375.9|2
1609766370000|2021-01-04 13:19:30|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4380.6|4374.6|7
1609766380000|2021-01-04 13:19:40|4381.2|4375.2|4381.1|4375.1|4381.2|4375.2|4381.1|4375.1|0
1609766390000|2021-01-04 13:19:50|4380.7|4374.7|4380.4|4374.4|4381.6|4375.6|4380.4|4374.4|2
1609766400000|2021-01-04 13:20:00|4380.9|4374.9|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|4
1609766420000|2021-01-04 13:20:20|4380.7|4374.7|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|5
1609766430000|2021-01-04 13:20:30|||||||||16
1609766440000|2021-01-04 13:20:40|4380.7|4374.7|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|3
1609766450000|2021-01-04 13:20:50|4380.6|4374.6|4381.4|4375.4|4381.4|4375.4|4380.4|4374.4|2
1609766460000|2021-01-04 13:21:00|4381.2|4375.2|4380.9|4374.9|4381.2|4375.2|4380.4|4374.4|5
1609766470000|2021-01-04 13:21:10|4380.7|4374.7|4380.9|4374.9|4381.1|4375.1|4380.4|4374.4|4
1609766480000|2021-01-04 13:21:20|4381.1|4375.1|4381.4|4375.4|4381.4|4375.4|4381.1|4375.1|0
1609766490000|2021-01-04 13:21:30|4382.9|4376.9|4383.4|4377.4|4383.4|4377.4|4382.9|4376.9|24
1609766500000|2021-01-04 13:21:40|4382.9|4376.9|4382.4|4376.4|4382.9|4376.9|4382.4|4376.4|14
1609766510000|2021-01-04 13:21:50|4382.9|4376.9|4383.4|4377.4|4383.4|4377.4|4382.9|4376.9|33
1609766520000|2021-01-04 13:22:00|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.7|4376.7|6
1609766530000|2021-01-04 13:22:10|4382.7|4376.7|4382.4|4376.4|4382.7|4376.7|4381.9|4375.9|11
1609766540000|2021-01-04 13:22:20|4382.9|4376.9|4381.9|4375.9|4382.9|4376.9|4381.9|4375.9|5
1609766550000|2021-01-04 13:22:30|4381.5|4375.5|4381.4|4375.4|4382|4376|4380.7|4374.7|16
1609766560000|2021-01-04 13:22:40|4381.5|4375.5|4381.4|4375.4|4381.5|4375.5|4381.4|4375.4|1
1609766570000|2021-01-04 13:22:50|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|3
1609766580000|2021-01-04 13:23:00|4382.2|4376.2|4380.4|4374.4|4382.5|4376.5|4380.4|4374.4|17
1609766600000|2021-01-04 13:23:20|4378.4|4372.4|4377.9|4371.9|4378.5|4372.5|4377.9|4371.9|32
1609766610000|2021-01-04 13:23:30|4377.7|4371.7|4376.4|4370.4|4377.7|4371.7|4376.4|4370.4|1
1609766620000|2021-01-04 13:23:40|4375.4|4369.4|4374.4|4368.4|4375.9|4369.9|4374.4|4368.4|6
1609766630000|2021-01-04 13:23:50|||||||||2
1609766640000|2021-01-04 13:24:00|4374.1|4368.1|4373.4|4367.4|4374.1|4368.1|4373.4|4367.4|15
1609766650000|2021-01-04 13:24:10|4372.7|4366.7|4373.4|4367.4|4373.4|4367.4|4372.7|4366.7|24
1609766660000|2021-01-04 13:24:20|||||||||1
1609766670000|2021-01-04 13:24:30|||||||||2
1609766680000|2021-01-04 13:24:40|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|6
1609766690000|2021-01-04 13:24:50|4371.7|4365.7|4372.4|4366.4|4372.4|4366.4|4371.4|4365.4|13
1609766720000|2021-01-04 13:25:20|||||||||1
1609766730000|2021-01-04 13:25:30|4371.4|4365.4|4370.4|4364.4|4371.4|4365.4|4370.4|4364.4|15
1609766740000|2021-01-04 13:25:40|4371.4|4365.4|4372.4|4366.4|4372.4|4366.4|4371.4|4365.4|5
1609766760000|2021-01-04 13:26:00|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|2
1609766770000|2021-01-04 13:26:10|4372.4|4366.4|4372.9|4366.9|4372.9|4366.9|4371.7|4365.7|11
1609766780000|2021-01-04 13:26:20|4373.2|4367.2|4373.4|4367.4|4373.4|4367.4|4372.4|4366.4|10
1609766790000|2021-01-04 13:26:30|4374.1|4368.1|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|3
1609766800000|2021-01-04 13:26:40|4374.2|4368.2|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|2
1609766810000|2021-01-04 13:26:50|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374.4|4368.4|3
1609766820000|2021-01-04 13:27:00|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|17
1609766830000|2021-01-04 13:27:10|4374.2|4368.2|4375.4|4369.4|4375.4|4369.4|4373.9|4367.9|4
1609766840000|2021-01-04 13:27:20|4375.9|4369.9|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|1
1609766850000|2021-01-04 13:27:30|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.4|4367.4|59
1609766860000|2021-01-04 13:27:40|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1609766870000|2021-01-04 13:27:50|4374.2|4368.2|4373.9|4367.9|4374.2|4368.2|4373.4|4367.4|7
1609766880000|2021-01-04 13:28:00|4373.5|4367.5|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|3
1609766890000|2021-01-04 13:28:10|4374.2|4368.2|4374.4|4368.4|4374.4|4368.4|4374.2|4368.2|0
1609766900000|2021-01-04 13:28:20|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|10
1609766910000|2021-01-04 13:28:30|4372.7|4366.7|4371.5|4365.5|4372.7|4366.7|4371.5|4365.5|0
1609766920000|2021-01-04 13:28:40|4371.9|4365.9|4369.9|4363.9|4371.9|4365.9|4369.4|4363.4|15
1609766930000|2021-01-04 13:28:50|4369.7|4363.7|4369.4|4363.4|4369.7|4363.7|4369.4|4363.4|4
1609766940000|2021-01-04 13:29:00|4369.9|4363.9|4370.4|4364.4|4370.4|4364.4|4369.9|4363.9|23
1609766950000|2021-01-04 13:29:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|9
1609766960000|2021-01-04 13:29:20|4370.5|4364.5|4369.9|4363.9|4370.9|4364.9|4368.4|4362.4|60
1609766970000|2021-01-04 13:29:30|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4368.4|4362.4|3
1609766980000|2021-01-04 13:29:40|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|12
1609766990000|2021-01-04 13:29:50|4368.2|4362.2|4366.2|4360.2|4368.4|4362.4|4365.4|4359.4|62
1609767000000|2021-01-04 13:30:00|4366.6|4360.6|4367.2|4361.2|4367.7|4361.7|4365.2|4359.2|15
1609767010000|2021-01-04 13:30:10|4367.6|4361.6|4370.4|4364.4|4370.4|4364.4|4367.6|4361.6|9
1609767020000|2021-01-04 13:30:20|4370.2|4364.2|4369.9|4363.9|4370.2|4364.2|4369.4|4363.4|19
1609767030000|2021-01-04 13:30:30|4370.2|4364.2|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|1
1609767040000|2021-01-04 13:30:40|4370|4364|4370.4|4364.4|4370.4|4364.4|4369.9|4363.9|8
1609767050000|2021-01-04 13:30:50|4370.9|4364.9|4370.4|4364.4|4370.9|4364.9|4370.4|4364.4|11
1609767070000|2021-01-04 13:31:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|25
1609767080000|2021-01-04 13:31:20|4371|4365|4370.9|4364.9|4371|4365|4370.4|4364.4|4
1609767090000|2021-01-04 13:31:30|4370.5|4364.5|4371.4|4365.4|4371.4|4365.4|4370.4|4364.4|2
1609767100000|2021-01-04 13:31:40|4369.4|4363.4|4370.4|4364.4|4370.4|4364.4|4369.4|4363.4|12
1609767110000|2021-01-04 13:31:50|||||||||1
1609767120000|2021-01-04 13:32:00|4369.4|4363.4|4370.4|4364.4|4370.4|4364.4|4369.4|4363.4|4
1609767130000|2021-01-04 13:32:10|4370|4364|4369.4|4363.4|4370|4364|4369.4|4363.4|5
1609767140000|2021-01-04 13:32:20|4369.7|4363.7|4369.4|4363.4|4370.2|4364.2|4369.4|4363.4|1
1609767150000|2021-01-04 13:32:30|4368.7|4362.7|4369.4|4363.4|4369.4|4363.4|4368.4|4362.4|15
1609767160000|2021-01-04 13:32:40|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|1
1609767170000|2021-01-04 13:32:50|4370|4364|4370.4|4364.4|4370.4|4364.4|4370|4364|3
1609767180000|2021-01-04 13:33:00|4370.5|4364.5|4371.4|4365.4|4371.4|4365.4|4370.5|4364.5|5
1609767190000|2021-01-04 13:33:10|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1609767200000|2021-01-04 13:33:20|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|1
1609767210000|2021-01-04 13:33:30|4375|4369|4377.5|4371.5|4381.5|4375.5|4375|4369|47
1609767220000|2021-01-04 13:33:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|6
1609767230000|2021-01-04 13:33:50|4380.8|4374.8|4381|4375|4381.7|4375.7|4380.7|4374.7|13
1609767240000|2021-01-04 13:34:00|4380.7|4374.7|4379.5|4373.5|4382.5|4376.5|4378|4372|47
1609767250000|2021-01-04 13:34:10|4379.4|4373.4|4380|4374|4380|4374|4379.4|4373.4|3
1609767260000|2021-01-04 13:34:20|4380.2|4374.2|4380.4|4374.4|4380.5|4374.5|4380.2|4374.2|1
1609767270000|2021-01-04 13:34:30|4379.4|4373.4|4378.9|4372.9|4379.9|4373.9|4376.4|4370.4|61
1609767280000|2021-01-04 13:34:40|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|14
1609767290000|2021-01-04 13:34:50|4377.7|4371.7|4379.4|4373.4|4379.4|4373.4|4377.7|4371.7|27
1609767300000|2021-01-04 13:35:00|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|6
1609767310000|2021-01-04 13:35:10|4380.1|4374.1|4380.5|4374.5|4380.5|4374.5|4380.1|4374.1|3
1609767320000|2021-01-04 13:35:20|4381.7|4375.7|4382.2|4376.2|4383.2|4377.2|4381.7|4375.7|17
1609767330000|2021-01-04 13:35:30|4382|4376|4380.5|4374.5|4382|4376|4380.5|4374.5|19
1609767340000|2021-01-04 13:35:40|4380.4|4374.4|4378.4|4372.4|4380.4|4374.4|4378.4|4372.4|5
1609767350000|2021-01-04 13:35:50|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1609767360000|2021-01-04 13:36:00|4378.4|4372.4|4379.5|4373.5|4379.5|4373.5|4378.4|4372.4|5
1609767380000|2021-01-04 13:36:20|4379.2|4373.2|4379.5|4373.5|4379.5|4373.5|4378.5|4372.5|0
1609767390000|2021-01-04 13:36:30|4379.8|4373.8|4380|4374|4380|4374|4379.8|4373.8|0
1609767400000|2021-01-04 13:36:40|4381|4375|4381|4375|4381|4375|4380.5|4374.5|2
1609767410000|2021-01-04 13:36:50|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|0
1609767420000|2021-01-04 13:37:00|4380.8|4374.8|4381.1|4375.1|4381.1|4375.1|4380.1|4374.1|6
1609767430000|2021-01-04 13:37:10|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|6
1609767440000|2021-01-04 13:37:20|4382.3|4376.3|4383.3|4377.3|4383.3|4377.3|4382.3|4376.3|1
1609767450000|2021-01-04 13:37:30|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4
1609767460000|2021-01-04 13:37:40|4385.3|4379.3|4384.8|4378.8|4385.3|4379.3|4384.3|4378.3|12
1609767470000|2021-01-04 13:37:50|4384.6|4378.6|4384.3|4378.3|4384.6|4378.6|4383.3|4377.3|7
1609767480000|2021-01-04 13:38:00|||||||||5
1609767490000|2021-01-04 13:38:10|4383.8|4377.8|4383.3|4377.3|4384.3|4378.3|4383.3|4377.3|6
1609767510000|2021-01-04 13:38:30|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4
1609767520000|2021-01-04 13:38:40|4382.6|4376.6|4383.1|4377.1|4383.1|4377.1|4382.6|4376.6|2
1609767530000|2021-01-04 13:38:50|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|2
1609767540000|2021-01-04 13:39:00|4384.1|4378.1|4384.3|4378.3|4384.3|4378.3|4384.1|4378.1|1
1609767560000|2021-01-04 13:39:20|4383.8|4377.8|4383.8|4377.8|4384.1|4378.1|4383.3|4377.3|6
1609767570000|2021-01-04 13:39:30|4383.4|4377.4|4382.6|4376.6|4383.4|4377.4|4382.1|4376.1|2
1609767580000|2021-01-04 13:39:40|4382.3|4376.3|4381.6|4375.6|4382.3|4376.3|4381.6|4375.6|0
1609767590000|2021-01-04 13:39:50|4381.8|4375.8|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|1
1609767600000|2021-01-04 13:40:00|4382.1|4376.1|4382.6|4376.6|4383|4377|4382.1|4376.1|3
1609767610000|2021-01-04 13:40:10|4382.8|4376.8|4383.1|4377.1|4383.1|4377.1|4382.6|4376.6|0
1609767620000|2021-01-04 13:40:20|4381.7|4375.7|4380|4374|4381.7|4375.7|4380|4374|40
1609767630000|2021-01-04 13:40:30|4379.5|4373.5|4379.5|4373.5|4379.6|4373.6|4379.5|4373.5|1
1609767640000|2021-01-04 13:40:40|4379.3|4373.3|4380|4374|4380|4374|4379|4373|4
1609767650000|2021-01-04 13:40:50|4380.1|4374.1|4379.5|4373.5|4380.1|4374.1|4379.5|4373.5|2
1609767660000|2021-01-04 13:41:00|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|1
1609767670000|2021-01-04 13:41:10|4379.3|4373.3|4379.5|4373.5|4379.5|4373.5|4378.6|4372.6|0
1609767680000|2021-01-04 13:41:20|4378.5|4372.5|4378|4372|4379|4373|4378|4372|3
1609767690000|2021-01-04 13:41:30|4378.5|4372.5|4378|4372|4378.5|4372.5|4378|4372|0
1609767700000|2021-01-04 13:41:40|4378.5|4372.5|4379|4373|4379|4373|4378|4372|0
1609767710000|2021-01-04 13:41:50|4379.5|4373.5|4379|4373|4380|4374|4379|4373|3
1609767720000|2021-01-04 13:42:00|4379.7|4373.7|4380|4374|4380.4|4374.4|4379.5|4373.5|13
1609767730000|2021-01-04 13:42:10|4379.5|4373.5|4381.6|4375.6|4382.3|4376.3|4379.5|4373.5|29
1609767740000|2021-01-04 13:42:20|4381.5|4375.5|4381.1|4375.1|4381.5|4375.5|4380.6|4374.6|1
1609767750000|2021-01-04 13:42:30|4380.4|4374.4|4381.6|4375.6|4382|4376|4380.4|4374.4|7
1609767760000|2021-01-04 13:42:40|4381.8|4375.8|4381.1|4375.1|4381.8|4375.8|4381.1|4375.1|1
1609767770000|2021-01-04 13:42:50|4379.6|4373.6|4372.7|4366.7|4379.6|4373.6|4372.7|4366.7|46
1609767780000|2021-01-04 13:43:00|4373.2|4367.2|4373.7|4367.7|4373.7|4367.7|4373.2|4367.2|16
1609767790000|2021-01-04 13:43:10|||||||||3
1609767800000|2021-01-04 13:43:20|||||||||3
1609767810000|2021-01-04 13:43:30|4370|4364|4374|4368|4374|4368|4370|4364|30
1609767820000|2021-01-04 13:43:40|4374.2|4368.2|4374|4368|4374.7|4368.7|4373.7|4367.7|2
1609767830000|2021-01-04 13:43:50|4374.4|4368.4|4373.7|4367.7|4374.7|4368.7|4373.7|4367.7|3
1609767840000|2021-01-04 13:44:00|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|6
1609767850000|2021-01-04 13:44:10|4373.8|4367.8|4375.8|4369.8|4375.9|4369.9|4373.8|4367.8|16
1609767860000|2021-01-04 13:44:20|4376.2|4370.2|4377|4371|4377|4371|4376.2|4370.2|10
1609767870000|2021-01-04 13:44:30|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|2
1609767880000|2021-01-04 13:44:40|4378|4372|4378|4372|4378|4372|4378|4372|2
1609767890000|2021-01-04 13:44:50|4378.1|4372.1|4377.5|4371.5|4378.1|4372.1|4377.5|4371.5|22
1609770600000|2021-01-04 14:30:00|4376.6|4370.6|4375.5|4369.5|4376.7|4370.7|4371.1|4365.1|301
1609770610000|2021-01-04 14:30:10|4374.5|4368.5|4376.5|4370.5|4377.5|4371.5|4372.5|4366.5|43
1609770620000|2021-01-04 14:30:20|4377.5|4371.5|4376.3|4370.3|4378.5|4372.5|4375|4369|68
1609770630000|2021-01-04 14:30:30|4377.3|4371.3|4377.2|4371.2|4377.3|4371.3|4376.2|4370.2|38
1609770640000|2021-01-04 14:30:40|4377.7|4371.7|4374.2|4368.2|4378.2|4372.2|4374.2|4368.2|85
1609770650000|2021-01-04 14:30:50|4375.2|4369.2|4374.3|4368.3|4375.2|4369.2|4372.3|4366.3|51
1609770660000|2021-01-04 14:31:00|4373.8|4367.8|4374.8|4368.8|4374.8|4368.8|4372.3|4366.3|35
1609770670000|2021-01-04 14:31:10|4375.3|4369.3|4374.3|4368.3|4375.3|4369.3|4373.3|4367.3|19
1609770680000|2021-01-04 14:31:20|4374.6|4368.6|4374.8|4368.8|4375.3|4369.3|4374.3|4368.3|9
1609770690000|2021-01-04 14:31:30|4375.3|4369.3|4378|4372|4378|4372|4374|4368|49
1609770700000|2021-01-04 14:31:40|4377.5|4371.5|4374.9|4368.9|4377.5|4371.5|4374.9|4368.9|27
1609770710000|2021-01-04 14:31:50|4374.4|4368.4|4371.9|4365.9|4374.4|4368.4|4371.9|4365.9|51
1609770720000|2021-01-04 14:32:00|4371.6|4365.6|4368.9|4362.9|4371.6|4365.6|4367.9|4361.9|77
1609770730000|2021-01-04 14:32:10|4368.4|4362.4|4369.9|4363.9|4369.9|4363.9|4366.9|4360.9|31
1609770740000|2021-01-04 14:32:20|4369.7|4363.7|4367.9|4361.9|4369.7|4363.7|4366.9|4360.9|54
1609770750000|2021-01-04 14:32:30|4368.4|4362.4|4361.4|4355.4|4368.9|4362.9|4359.9|4353.9|91
1609770760000|2021-01-04 14:32:40|4361|4355|4362.9|4356.9|4362.9|4356.9|4359.9|4353.9|65
1609770770000|2021-01-04 14:32:50|4361.9|4355.9|4363.9|4357.9|4364.4|4358.4|4361.9|4355.9|36
1609770780000|2021-01-04 14:33:00|4363.4|4357.4|4366.4|4360.4|4366.4|4360.4|4361.9|4355.9|51
1609770790000|2021-01-04 14:33:10|4366.5|4360.5|4363.3|4357.3|4366.9|4360.9|4363.3|4357.3|68
1609770800000|2021-01-04 14:33:20|4361.9|4355.9|4361.6|4355.6|4362.4|4356.4|4361.6|4355.6|45
1609770810000|2021-01-04 14:33:30|4362.3|4356.3|4360.9|4354.9|4362.7|4356.7|4359.9|4353.9|68
1609770820000|2021-01-04 14:33:40|4359.9|4353.9|4362.2|4356.2|4362.2|4356.2|4359.9|4353.9|59
1609770830000|2021-01-04 14:33:50|4360.9|4354.9|4361.9|4355.9|4361.9|4355.9|4360.9|4354.9|34
1609770840000|2021-01-04 14:34:00|4362.9|4356.9|4364.7|4358.7|4365.2|4359.2|4362|4356|49
1609770850000|2021-01-04 14:34:10|4365.2|4359.2|4366.1|4360.1|4366.7|4360.7|4364.4|4358.4|59
1609770860000|2021-01-04 14:34:20|4365.7|4359.7|4363.7|4357.7|4365.7|4359.7|4363.7|4357.7|33
1609770870000|2021-01-04 14:34:30|4364.7|4358.7|4362.7|4356.7|4364.7|4358.7|4362.7|4356.7|44
1609770880000|2021-01-04 14:34:40|4361.7|4355.7|4361.7|4355.7|4362.2|4356.2|4361.7|4355.7|27
1609770890000|2021-01-04 14:34:50|4360.7|4354.7|4363.7|4357.7|4363.7|4357.7|4360.7|4354.7|35
1609770900000|2021-01-04 14:35:00|4362.7|4356.7|4358.7|4352.7|4363.7|4357.7|4358.7|4352.7|70
1609770910000|2021-01-04 14:35:10|4358.6|4352.6|4355.2|4349.2|4358.6|4352.6|4354.7|4348.7|92
1609770920000|2021-01-04 14:35:20|4355.4|4349.4|4355.7|4349.7|4356.7|4350.7|4354.7|4348.7|43
1609770930000|2021-01-04 14:35:30|4356.4|4350.4|4354.7|4348.7|4356.7|4350.7|4354.7|4348.7|80
1609770940000|2021-01-04 14:35:40|4355.1|4349.1|4353.2|4347.2|4355.7|4349.7|4352.7|4346.7|98
1609770950000|2021-01-04 14:35:50|4353.4|4347.4|4356.2|4350.2|4357.2|4351.2|4352.7|4346.7|66
1609770960000|2021-01-04 14:36:00|4356.7|4350.7|4357.7|4351.7|4358.7|4352.7|4356.7|4350.7|68
1609770970000|2021-01-04 14:36:10|4357.1|4351.1|4359.6|4353.6|4360.2|4354.2|4355.7|4349.7|60
1609770980000|2021-01-04 14:36:20|4359.7|4353.7|4355.7|4349.7|4359.7|4353.7|4355.7|4349.7|44
1609770990000|2021-01-04 14:36:30|4353.7|4347.7|4354.2|4348.2|4354.6|4348.6|4352.6|4346.6|48
1609771000000|2021-01-04 14:36:40|4354.4|4348.4|4356.7|4350.7|4357.2|4351.2|4353.7|4347.7|101
1609771010000|2021-01-04 14:36:50|4357.2|4351.2|4360.7|4354.7|4360.7|4354.7|4357.2|4351.2|43
1609771020000|2021-01-04 14:37:00|4359.7|4353.7|4364.2|4358.2|4364.7|4358.7|4358.7|4352.7|81
1609771030000|2021-01-04 14:37:10|4363.9|4357.9|4362.7|4356.7|4364.4|4358.4|4362.7|4356.7|44
1609771040000|2021-01-04 14:37:20|4363.1|4357.1|4363.7|4357.7|4363.9|4357.9|4361.2|4355.2|39
1609771050000|2021-01-04 14:37:30|4364.7|4358.7|4365.2|4359.2|4365.2|4359.2|4363.7|4357.7|34
1609771060000|2021-01-04 14:37:40|4365.4|4359.4|4371.2|4365.2|4371.2|4365.2|4365.4|4359.4|34
1609771070000|2021-01-04 14:37:50|4370.9|4364.9|4376.2|4370.2|4377.7|4371.7|4370.9|4364.9|57
1609771080000|2021-01-04 14:38:00|4375.7|4369.7|4374.2|4368.2|4375.9|4369.9|4373.2|4367.2|59
1609771090000|2021-01-04 14:38:10|4374.7|4368.7|4377.2|4371.2|4378.2|4372.2|4373.7|4367.7|42
1609771100000|2021-01-04 14:38:20|4377.1|4371.1|4382|4376|4382|4376|4375.7|4369.7|33
1609771110000|2021-01-04 14:38:30|4382.4|4376.4|4380.9|4374.9|4382.4|4376.4|4378.7|4372.7|44
1609771120000|2021-01-04 14:38:40|4382|4376|4380.9|4374.9|4382|4376|4380.9|4374.9|19
1609771130000|2021-01-04 14:38:50|4380.4|4374.4|4377.2|4371.2|4380.9|4374.9|4377.2|4371.2|43
1609771140000|2021-01-04 14:39:00|4377.7|4371.7|4383.9|4377.9|4385|4379|4377.7|4371.7|80
1609771150000|2021-01-04 14:39:10|4383.4|4377.4|4380.7|4374.7|4383.4|4377.4|4379.7|4373.7|47
1609771160000|2021-01-04 14:39:20|4381.1|4375.1|4382.2|4376.2|4382.2|4376.2|4380.1|4374.1|12
1609771170000|2021-01-04 14:39:30|4381.9|4375.9|4380.7|4374.7|4382.7|4376.7|4379.7|4373.7|22
1609771180000|2021-01-04 14:39:40|4380.2|4374.2|4378.7|4372.7|4380.2|4374.2|4377.7|4371.7|38
1609771190000|2021-01-04 14:39:50|4377.7|4371.7|4377.7|4371.7|4378.7|4372.7|4377.2|4371.2|20
1609771200000|2021-01-04 14:40:00|4376.7|4370.7|4378.2|4372.2|4378.2|4372.2|4375.4|4369.4|46
1609771210000|2021-01-04 14:40:10|4377.7|4371.7|4375.7|4369.7|4377.7|4371.7|4375.7|4369.7|15
1609771220000|2021-01-04 14:40:20|4375.9|4369.9|4376.7|4370.7|4377.7|4371.7|4375.9|4369.9|16
1609771230000|2021-01-04 14:40:30|4377.2|4371.2|4378.5|4372.5|4378.5|4372.5|4375.7|4369.7|27
1609771240000|2021-01-04 14:40:40|4378.9|4372.9|4379.7|4373.7|4381.7|4375.7|4378|4372|70
1609771250000|2021-01-04 14:40:50|4380.2|4374.2|4379.4|4373.4|4381.2|4375.2|4378.9|4372.9|83
1609771260000|2021-01-04 14:41:00|4378.9|4372.9|4380.7|4374.7|4381.2|4375.2|4378|4372|26
1609771270000|2021-01-04 14:41:10|4381|4375|4379.7|4373.7|4381|4375|4378.9|4372.9|18
1609771280000|2021-01-04 14:41:20|4378.9|4372.9|4378.5|4372.5|4379.7|4373.7|4378|4372|20
1609771290000|2021-01-04 14:41:30|4378.9|4372.9|4379.7|4373.7|4381.7|4375.7|4378.9|4372.9|47
1609771300000|2021-01-04 14:41:40|4379.4|4373.4|4379.7|4373.7|4380.7|4374.7|4378.9|4372.9|33
1609771310000|2021-01-04 14:41:50|4380|4374|4380.6|4374.6|4380.6|4374.6|4379.7|4373.7|46
1609771320000|2021-01-04 14:42:00|4381.1|4375.1|4379.1|4373.1|4381.1|4375.1|4377.6|4371.6|54
1609771330000|2021-01-04 14:42:10|4378.7|4372.7|4380.6|4374.6|4380.6|4374.6|4378.1|4372.1|36
1609771340000|2021-01-04 14:42:20|4379.6|4373.6|4378.6|4372.6|4379.6|4373.6|4378.6|4372.6|8
1609771350000|2021-01-04 14:42:30|4378.5|4372.5|4379.6|4373.6|4379.6|4373.6|4377.1|4371.1|68
1609771360000|2021-01-04 14:42:40|4379.9|4373.9|4380.5|4374.5|4380.6|4374.6|4379.9|4373.9|6
1609771370000|2021-01-04 14:42:50|4380.8|4374.8|4381|4375|4382.5|4376.5|4380.5|4374.5|26
1609771380000|2021-01-04 14:43:00|4381.3|4375.3|4383.7|4377.7|4383.7|4377.7|4381|4375|27
1609771390000|2021-01-04 14:43:10|4384.2|4378.2|4385.6|4379.6|4385.6|4379.6|4383.6|4377.6|28
1609771400000|2021-01-04 14:43:20|4385.1|4379.1|4383|4377|4385.6|4379.6|4383|4377|66
1609771410000|2021-01-04 14:43:30|4382.3|4376.3|4382.5|4376.5|4383.5|4377.5|4382|4376|16
1609771420000|2021-01-04 14:43:40|4383|4377|4382|4376|4383|4377|4382|4376|6
1609771430000|2021-01-04 14:43:50|4381|4375|4380.5|4374.5|4381|4375|4380|4374|21
1609771440000|2021-01-04 14:44:00|4381|4375|4380|4374|4381.5|4375.5|4380|4374|44
1609771450000|2021-01-04 14:44:10|4379|4373|4378|4372|4380|4374|4378|4372|32
1609771460000|2021-01-04 14:44:20|4377|4371|4375|4369|4377|4371|4375|4369|28
1609771470000|2021-01-04 14:44:30|4374|4368|4371|4365|4374|4368|4370.5|4364.5|32
1609771480000|2021-01-04 14:44:40|4370.5|4364.5|4372.2|4366.2|4372.2|4366.2|4369.7|4363.7|34
1609771490000|2021-01-04 14:44:50|4372.8|4366.8|4370.2|4364.2|4373.7|4367.7|4369.7|4363.7|30
1609771500000|2021-01-04 14:45:00|4370.7|4364.7|4374.7|4368.7|4375.2|4369.2|4370.7|4364.7|42
1609771510000|2021-01-04 14:45:10|4373.7|4367.7|4373.2|4367.2|4373.7|4367.7|4372.7|4366.7|17
1609771520000|2021-01-04 14:45:20|4373.5|4367.5|4374.7|4368.7|4375.2|4369.2|4373.5|4367.5|13
1609771530000|2021-01-04 14:45:30|4373.8|4367.8|4372.7|4366.7|4374.7|4368.7|4372.7|4366.7|18
1609771540000|2021-01-04 14:45:40|4373.2|4367.2|4370.7|4364.7|4373.2|4367.2|4369.7|4363.7|44
1609771550000|2021-01-04 14:45:50|4370.3|4364.3|4370.7|4364.7|4370.7|4364.7|4370.2|4364.2|14
1609771560000|2021-01-04 14:46:00|4371.7|4365.7|4372.7|4366.7|4373.7|4367.7|4371.7|4365.7|44
1609771570000|2021-01-04 14:46:10|4372.2|4366.2|4371.7|4365.7|4372.2|4366.2|4370|4364|13
1609771580000|2021-01-04 14:46:20|4370.7|4364.7|4374.2|4368.2|4375.2|4369.2|4370.7|4364.7|32
1609771590000|2021-01-04 14:46:30|4374|4368|4371.7|4365.7|4374|4368|4370.7|4364.7|13
1609771600000|2021-01-04 14:46:40|4372.7|4366.7|4373.7|4367.7|4373.7|4367.7|4371.7|4365.7|19
1609771610000|2021-01-04 14:46:50|4372.7|4366.7|4370.7|4364.7|4372.7|4366.7|4370.7|4364.7|22
1609771620000|2021-01-04 14:47:00|4370.2|4364.2|4372.7|4366.7|4372.7|4366.7|4370.2|4364.2|17
1609771630000|2021-01-04 14:47:10|4372.4|4366.4|4369.7|4363.7|4372.4|4366.4|4368.7|4362.7|38
1609771640000|2021-01-04 14:47:20|4369.2|4363.2|4367.7|4361.7|4369.7|4363.7|4367.2|4361.2|21
1609771650000|2021-01-04 14:47:30|||||||||7
1609771660000|2021-01-04 14:47:40|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|6
1609771670000|2021-01-04 14:47:50|4366.2|4360.2|4364.7|4358.7|4366.7|4360.7|4364.7|4358.7|20
1609771680000|2021-01-04 14:48:00|4365.7|4359.7|4362.7|4356.7|4365.7|4359.7|4362.7|4356.7|67
1609771690000|2021-01-04 14:48:10|4361.7|4355.7|4360.2|4354.2|4362.7|4356.7|4360.2|4354.2|59
1609771700000|2021-01-04 14:48:20|4360.3|4354.3|4360.7|4354.7|4361.7|4355.7|4360.2|4354.2|22
1609771710000|2021-01-04 14:48:30|4361.7|4355.7|4359.7|4353.7|4361.7|4355.7|4359.7|4353.7|46
1609771720000|2021-01-04 14:48:40|4358.7|4352.7|4359.7|4353.7|4359.7|4353.7|4358.7|4352.7|19
1609771730000|2021-01-04 14:48:50|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4357.7|4351.7|18
1609771740000|2021-01-04 14:49:00|4359.5|4353.5|4361.2|4355.2|4361.2|4355.2|4359.5|4353.5|52
1609771750000|2021-01-04 14:49:10|4361.5|4355.5|4359.7|4353.7|4361.7|4355.7|4359.7|4353.7|22
1609771760000|2021-01-04 14:49:20|4359|4353|4359.2|4353.2|4360.7|4354.7|4359|4353|31
1609771770000|2021-01-04 14:49:30|4359.5|4353.5|4361.2|4355.2|4361.7|4355.7|4359.5|4353.5|22
1609771780000|2021-01-04 14:49:40|4361|4355|4364.4|4358.4|4364.4|4358.4|4360.5|4354.5|24
1609771790000|2021-01-04 14:49:50|4364.7|4358.7|4362.7|4356.7|4365.7|4359.7|4362.7|4356.7|43
1609771800000|2021-01-04 14:50:00|4361.7|4355.7|4363.7|4357.7|4364.3|4358.3|4361.7|4355.7|23
1609771810000|2021-01-04 14:50:10|4364.4|4358.4|4363.7|4357.7|4364.7|4358.7|4362.7|4356.7|16
1609771820000|2021-01-04 14:50:20|4364|4358|4363.7|4357.7|4365.7|4359.7|4363.7|4357.7|61
1609771830000|2021-01-04 14:50:30|4363.8|4357.8|4365.2|4359.2|4365.7|4359.7|4363.7|4357.7|26
1609771840000|2021-01-04 14:50:40|4364.7|4358.7|4366.7|4360.7|4366.7|4360.7|4364.7|4358.7|18
1609771850000|2021-01-04 14:50:50|4365.7|4359.7|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|20
1609771860000|2021-01-04 14:51:00|4366.7|4360.7|4367.7|4361.7|4368.2|4362.2|4365.7|4359.7|20
1609771870000|2021-01-04 14:51:10|4366.7|4360.7|4363.2|4357.2|4366.7|4360.7|4362.4|4356.4|22
1609771880000|2021-01-04 14:51:20|4363.5|4357.5|4360.7|4354.7|4363.7|4357.7|4360.7|4354.7|20
1609771890000|2021-01-04 14:51:30|4360.2|4354.2|4360.7|4354.7|4361.7|4355.7|4359.7|4353.7|33
1609771900000|2021-01-04 14:51:40|4360.3|4354.3|4361.2|4355.2|4361.7|4355.7|4358.7|4352.7|24
1609771910000|2021-01-04 14:51:50|4361.5|4355.5|4362.2|4356.2|4362.4|4356.4|4360.7|4354.7|11
1609771920000|2021-01-04 14:52:00|4362|4356|4361.7|4355.7|4362.7|4356.7|4360.7|4354.7|35
1609771930000|2021-01-04 14:52:10|4360.7|4354.7|4359.2|4353.2|4361.7|4355.7|4359.2|4353.2|27
1609771940000|2021-01-04 14:52:20|4358.7|4352.7|4357.7|4351.7|4358.7|4352.7|4357.2|4351.2|28
1609771950000|2021-01-04 14:52:30|4357.5|4351.5|4356.7|4350.7|4357.5|4351.5|4356.7|4350.7|12
1609771960000|2021-01-04 14:52:40|4357|4351|4355.7|4349.7|4357|4351|4355.7|4349.7|30
1609771970000|2021-01-04 14:52:50|4356.2|4350.2|4354.2|4348.2|4356.2|4350.2|4354.2|4348.2|26
1609771980000|2021-01-04 14:53:00|4353.7|4347.7|4355.7|4349.7|4355.7|4349.7|4353.2|4347.2|78
1609771990000|2021-01-04 14:53:10|4356.7|4350.7|4357.7|4351.7|4357.7|4351.7|4355.7|4349.7|33
1609772000000|2021-01-04 14:53:20|4356.7|4350.7|4355.1|4349.1|4356.7|4350.7|4354.5|4348.5|52
1609772010000|2021-01-04 14:53:30|4354.9|4348.9|4355.4|4349.4|4357.1|4351.1|4354.1|4348.1|29
1609772020000|2021-01-04 14:53:40|4355.9|4349.9|4356.4|4350.4|4357.4|4351.4|4355.9|4349.9|15
1609772030000|2021-01-04 14:53:50|4356.9|4350.9|4358.4|4352.4|4358.4|4352.4|4356.4|4350.4|35
1609772040000|2021-01-04 14:54:00|4357.4|4351.4|4357.9|4351.9|4358.9|4352.9|4356.9|4350.9|26
1609772050000|2021-01-04 14:54:10|4358.3|4352.3|4356.4|4350.4|4358.3|4352.3|4356.4|4350.4|12
1609772060000|2021-01-04 14:54:20|4355.4|4349.4|4357.4|4351.4|4357.4|4351.4|4355.4|4349.4|35
1609772070000|2021-01-04 14:54:30|4358.4|4352.4|4357.4|4351.4|4358.9|4352.9|4357.4|4351.4|12
1609772080000|2021-01-04 14:54:40|4357.8|4351.8|4360.9|4354.9|4360.9|4354.9|4357.4|4351.4|24
1609772090000|2021-01-04 14:54:50|4361.3|4355.3|4358.4|4352.4|4361.4|4355.4|4358.4|4352.4|21
1609772100000|2021-01-04 14:55:00|4357.9|4351.9|4359.4|4353.4|4359.9|4353.9|4357.9|4351.9|23
1609772110000|2021-01-04 14:55:10|4359.1|4353.1|4359.7|4353.7|4359.7|4353.7|4355.8|4349.8|27
1609772120000|2021-01-04 14:55:20|4359.4|4353.4|4360|4354|4360|4354|4357.6|4351.6|15
1609772130000|2021-01-04 14:55:30|4361|4355|4361|4355|4362|4356|4361|4355|33
1609772140000|2021-01-04 14:55:40|4361.5|4355.5|4362.1|4356.1|4362.1|4356.1|4361|4355|21
1609772150000|2021-01-04 14:55:50|4361.1|4355.1|4362.7|4356.7|4363|4357|4360.7|4354.7|21
1609772160000|2021-01-04 14:56:00|4363|4357|4360.5|4354.5|4363|4357|4360|4354|23
1609772170000|2021-01-04 14:56:10|4361|4355|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|19
1609772180000|2021-01-04 14:56:20|4360.8|4354.8|4361.2|4355.2|4362|4356|4360.8|4354.8|38
1609772190000|2021-01-04 14:56:30|4361.5|4355.5|4360.5|4354.5|4362.8|4356.8|4360.5|4354.5|83
1609772200000|2021-01-04 14:56:40|4360.4|4354.4|4363|4357|4363|4357|4359.5|4353.5|27
1609772210000|2021-01-04 14:56:50|4363.1|4357.1|4364.1|4358.1|4364.1|4358.1|4362.3|4356.3|17
1609772220000|2021-01-04 14:57:00|4364|4358|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|26
1609772230000|2021-01-04 14:57:10|4365.1|4359.1|4366.1|4360.1|4366.1|4360.1|4365.1|4359.1|37
1609772240000|2021-01-04 14:57:20|4366|4360|4365.1|4359.1|4366.1|4360.1|4365.1|4359.1|13
1609772250000|2021-01-04 14:57:30|4364.4|4358.4|4364.1|4358.1|4364.4|4358.4|4363.1|4357.1|28
1609772260000|2021-01-04 14:57:40|4364.6|4358.6|4362.3|4356.3|4364.6|4358.6|4362.3|4356.3|13
1609772270000|2021-01-04 14:57:50|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|19
1609772280000|2021-01-04 14:58:00|4361.9|4355.9|4358.7|4352.7|4361.9|4355.9|4357.9|4351.9|34
1609772290000|2021-01-04 14:58:10|4357.9|4351.9|4358.7|4352.7|4358.7|4352.7|4357.9|4351.9|11
1609772300000|2021-01-04 14:58:20|4357.9|4351.9|4358.4|4352.4|4358.7|4352.7|4357.9|4351.9|16
1609772310000|2021-01-04 14:58:30|4358.7|4352.7|4356.3|4350.3|4358.7|4352.7|4355.7|4349.7|16
1609772320000|2021-01-04 14:58:40|4356.8|4350.8|4356.7|4350.7|4357.2|4351.2|4356.7|4350.7|11
1609772330000|2021-01-04 14:58:50|4356|4350|4355.7|4349.7|4356.2|4350.2|4355.7|4349.7|30
1609772340000|2021-01-04 14:59:00|4355.2|4349.2|4356|4350|4356.7|4350.7|4354.7|4348.7|29
1609772350000|2021-01-04 14:59:10|4355.7|4349.7|4355.7|4349.7|4355.8|4349.8|4355.7|4349.7|14
1609772360000|2021-01-04 14:59:20|4356.2|4350.2|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|14
1609772370000|2021-01-04 14:59:30|4355.3|4349.3|4354.7|4348.7|4355.7|4349.7|4354.7|4348.7|23
1609772380000|2021-01-04 14:59:40|4355|4349|4357.2|4351.2|4357.2|4351.2|4355|4349|23
1609772390000|2021-01-04 14:59:50|4357.9|4351.9|4357.7|4351.7|4358.2|4352.2|4357.2|4351.2|15
1609772400000|2021-01-04 15:00:00|4358|4352|4363.2|4357.2|4364.7|4358.7|4358|4352|41
1609772410000|2021-01-04 15:00:10|4363.5|4357.5|4362.7|4356.7|4363.7|4357.7|4362.2|4356.2|30
1609772420000|2021-01-04 15:00:20|4363.2|4357.2|4363.2|4357.2|4363.7|4357.7|4362.7|4356.7|24
1609772430000|2021-01-04 15:00:30|4362.8|4356.8|4363.7|4357.7|4363.7|4357.7|4362.7|4356.7|29
1609772440000|2021-01-04 15:00:40|||||||||9
1609772450000|2021-01-04 15:00:50|4363.5|4357.5|4361.7|4355.7|4363.7|4357.7|4361.7|4355.7|19
1609772460000|2021-01-04 15:01:00|4361.4|4355.4|4363.2|4357.2|4363.7|4357.7|4360.7|4354.7|39
1609772470000|2021-01-04 15:01:10|4363|4357|4361.7|4355.7|4363|4357|4361.7|4355.7|15
1609772480000|2021-01-04 15:01:20|||||||||10
1609772490000|2021-01-04 15:01:30|4361.8|4355.8|4361.7|4355.7|4361.8|4355.8|4361.7|4355.7|17
1609772500000|2021-01-04 15:01:40|4360.7|4354.7|4358.7|4352.7|4360.7|4354.7|4358.7|4352.7|18
1609772510000|2021-01-04 15:01:50|4357.7|4351.7|4356.7|4350.7|4358.2|4352.2|4356.7|4350.7|25
1609772520000|2021-01-04 15:02:00|4357|4351|4356.7|4350.7|4357.7|4351.7|4356.7|4350.7|25
1609772530000|2021-01-04 15:02:10|4356.8|4350.8|4357.7|4351.7|4357.7|4351.7|4356.8|4350.8|34
1609772540000|2021-01-04 15:02:20|4357.4|4351.4|4354.3|4348.3|4357.4|4351.4|4354.3|4348.3|55
1609772550000|2021-01-04 15:02:30|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4352.7|4346.7|35
1609772560000|2021-01-04 15:02:40|4353.8|4347.8|4354.7|4348.7|4354.7|4348.7|4353.8|4347.8|19
1609772570000|2021-01-04 15:02:50|4354.3|4348.3|4355.7|4349.7|4355.7|4349.7|4353.7|4347.7|33
1609772580000|2021-01-04 15:03:00|4356.2|4350.2|4360.2|4354.2|4360.7|4354.7|4356.2|4350.2|37
1609772590000|2021-01-04 15:03:10|4360|4354|4361.7|4355.7|4361.7|4355.7|4359.8|4353.8|14
1609772600000|2021-01-04 15:03:20|4361|4355|4359.2|4353.2|4361.2|4355.2|4358.7|4352.7|27
1609772610000|2021-01-04 15:03:30|4358.7|4352.7|4356|4350|4358.7|4352.7|4356|4350|17
1609772620000|2021-01-04 15:03:40|4355.7|4349.7|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|24
1609772630000|2021-01-04 15:03:50|4356|4350|4353.7|4347.7|4356.7|4350.7|4353.7|4347.7|32
1609772640000|2021-01-04 15:04:00|4352.7|4346.7|4349.7|4343.7|4352.7|4346.7|4349.7|4343.7|68
1609772650000|2021-01-04 15:04:10|4348.8|4342.8|4348.8|4342.8|4350.4|4344.4|4348|4342|52
1609772660000|2021-01-04 15:04:20|4349.3|4343.3|4348|4342|4350.7|4344.7|4348|4342|31
1609772670000|2021-01-04 15:04:30|4347.8|4341.8|4348.8|4342.8|4349.3|4343.3|4347.1|4341.1|29
1609772680000|2021-01-04 15:04:40|4349|4343|4347.1|4341.1|4349.7|4343.7|4347.1|4341.1|41
1609772690000|2021-01-04 15:04:50|4348|4342|4346.8|4340.8|4348.8|4342.8|4346.8|4340.8|28
1609772700000|2021-01-04 15:05:00|4347.1|4341.1|4348|4342|4350.2|4344.2|4346.8|4340.8|59
1609772710000|2021-01-04 15:05:10|4347.6|4341.6|4347.1|4341.1|4348|4342|4347.1|4341.1|11
1609772720000|2021-01-04 15:05:20|4347.3|4341.3|4348.8|4342.8|4348.8|4342.8|4347.1|4341.1|47
1609772730000|2021-01-04 15:05:30|4348|4342|4345.4|4339.4|4348.8|4342.8|4345.4|4339.4|78
1609772740000|2021-01-04 15:05:40|||||||||52
1609772750000|2021-01-04 15:05:50|4343.2|4337.2|4342.5|4336.5|4343.2|4337.2|4342.5|4336.5|85
1609772760000|2021-01-04 15:06:00|4342.7|4336.7|4343.7|4337.7|4344.5|4338.5|4342.7|4336.7|46
1609772770000|2021-01-04 15:06:10|4342.7|4336.7|4345.7|4339.7|4345.7|4339.7|4342.7|4336.7|67
1609772780000|2021-01-04 15:06:20|4345.4|4339.4|4343.7|4337.7|4345.7|4339.7|4343.7|4337.7|36
1609772790000|2021-01-04 15:06:30|4344.7|4338.7|4341.7|4335.7|4344.7|4338.7|4341.7|4335.7|69
1609772800000|2021-01-04 15:06:40|4341.5|4335.5|4340.5|4334.5|4341.5|4335.5|4339.7|4333.7|31
1609772810000|2021-01-04 15:06:50|4339.8|4333.8|4340.5|4334.5|4340.5|4334.5|4339.7|4333.7|43
1609772820000|2021-01-04 15:07:00|4340.2|4334.2|4343.5|4337.5|4343.5|4337.5|4340.2|4334.2|33
1609772830000|2021-01-04 15:07:10|4344|4338|4345.7|4339.7|4345.7|4339.7|4344|4338|45
1609772840000|2021-01-04 15:07:20|4345.2|4339.2|4341|4335|4345.7|4339.7|4341|4335|34
1609772850000|2021-01-04 15:07:30|4340.5|4334.5|4339.7|4333.7|4340.5|4334.5|4339.3|4333.3|24
1609772860000|2021-01-04 15:07:40|4340.2|4334.2|4343|4337|4343|4337|4340.2|4334.2|33
1609772870000|2021-01-04 15:07:50|4342.7|4336.7|4344.8|4338.8|4344.8|4338.8|4342.5|4336.5|17
1609772880000|2021-01-04 15:08:00|4345.7|4339.7|4345.7|4339.7|4347.7|4341.7|4344.7|4338.7|35
1609772890000|2021-01-04 15:08:10|4344.7|4338.7|4345.7|4339.7|4346.7|4340.7|4344.7|4338.7|31
1609772900000|2021-01-04 15:08:20|4345.5|4339.5|4345.7|4339.7|4345.7|4339.7|4344.7|4338.7|15
1609772910000|2021-01-04 15:08:30|4345.3|4339.3|4344.7|4338.7|4345.7|4339.7|4344.2|4338.2|13
1609772920000|2021-01-04 15:08:40|4345.7|4339.7|4346.3|4340.3|4348.1|4342.1|4345.2|4339.2|37
1609772930000|2021-01-04 15:08:50|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346|4340|17
1609772940000|2021-01-04 15:09:00|4345.6|4339.6|4347.1|4341.1|4347.1|4341.1|4345.1|4339.1|16
1609772950000|2021-01-04 15:09:10|4347|4341|4347.6|4341.6|4347.6|4341.6|4346.1|4340.1|21
1609772960000|2021-01-04 15:09:20|4347.5|4341.5|4346.1|4340.1|4347.6|4341.6|4346.1|4340.1|13
1609772970000|2021-01-04 15:09:30|4347.1|4341.1|4347.1|4341.1|4348.1|4342.1|4346.1|4340.1|22
1609772980000|2021-01-04 15:09:40|4347.3|4341.3|4347.6|4341.6|4349.1|4343.1|4347.1|4341.1|35
1609772990000|2021-01-04 15:09:50|4347.3|4341.3|4348|4342|4348|4342|4347.1|4341.1|7
1609773000000|2021-01-04 15:10:00|4348.1|4342.1|4346.1|4340.1|4348.1|4342.1|4345.1|4339.1|17
1609773010000|2021-01-04 15:10:10|4346|4340|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|9
1609773020000|2021-01-04 15:10:20|4344.8|4338.8|4343.6|4337.6|4344.8|4338.8|4343.1|4337.1|35
1609773030000|2021-01-04 15:10:30|4342.9|4336.9|4343.1|4337.1|4344.1|4338.1|4342.6|4336.6|45
1609773040000|2021-01-04 15:10:40|4342.6|4336.6|4341.5|4335.5|4344.1|4338.1|4341|4335|20
1609773050000|2021-01-04 15:10:50|4341.3|4335.3|4341.5|4335.5|4342.3|4336.3|4341|4335|20
1609773060000|2021-01-04 15:11:00|4341|4335|4343.5|4337.5|4344|4338|4341|4335|38
1609773070000|2021-01-04 15:11:10|4343.1|4337.1|4345.1|4339.1|4346|4340|4342|4336|36
1609773080000|2021-01-04 15:11:20|4345|4339|4343.1|4337.1|4345.1|4339.1|4343.1|4337.1|16
1609773090000|2021-01-04 15:11:30|4343.4|4337.4|4342.9|4336.9|4344.4|4338.4|4342.4|4336.4|20
1609773100000|2021-01-04 15:11:40|4342.4|4336.4|4340.8|4334.8|4342.4|4336.4|4339.8|4333.8|39
1609773110000|2021-01-04 15:11:50|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4339|4333|21
1609773120000|2021-01-04 15:12:00|4340.6|4334.6|4342.3|4336.3|4343.3|4337.3|4340.1|4334.1|26
1609773130000|2021-01-04 15:12:10|4343.3|4337.3|4343.6|4337.6|4346.4|4340.4|4343.1|4337.1|57
1609773140000|2021-01-04 15:12:20|4343.8|4337.8|4344.6|4338.6|4344.6|4338.6|4342|4336|141
1609773150000|2021-01-04 15:12:30|4344.1|4338.1|4341.8|4335.8|4344.3|4338.3|4341.8|4335.8|25
1609773160000|2021-01-04 15:12:40|4340.8|4334.8|4339.8|4333.8|4340.8|4334.8|4338.8|4332.8|19
1609773170000|2021-01-04 15:12:50|4340.3|4334.3|4340.6|4334.6|4341.4|4335.4|4340.3|4334.3|33
1609773180000|2021-01-04 15:13:00|4340.4|4334.4|4340.4|4334.4|4341.3|4335.3|4339.3|4333.3|25
1609773190000|2021-01-04 15:13:10|4340.1|4334.1|4338.3|4332.3|4340.1|4334.1|4338.3|4332.3|19
1609773200000|2021-01-04 15:13:20|4338.4|4332.4|4337.3|4331.3|4339.8|4333.8|4337.3|4331.3|32
1609773210000|2021-01-04 15:13:30|4338.1|4332.1|4338.3|4332.3|4339.3|4333.3|4338.1|4332.1|23
1609773220000|2021-01-04 15:13:40|4338.8|4332.8|4338.6|4332.6|4339|4333|4336.4|4330.4|35
1609773230000|2021-01-04 15:13:50|4338.3|4332.3|4336.9|4330.9|4338.3|4332.3|4336.4|4330.4|43
1609773240000|2021-01-04 15:14:00|||||||||56
1609773250000|2021-01-04 15:14:10|4337.9|4331.9|4337.2|4331.2|4337.9|4331.9|4337.2|4331.2|46
1609773260000|2021-01-04 15:14:20|4337.6|4331.6|4338.1|4332.1|4338.4|4332.4|4337.6|4331.6|20
1609773270000|2021-01-04 15:14:30|4338.4|4332.4|4340.6|4334.6|4341.1|4335.1|4338.1|4332.1|14
1609773280000|2021-01-04 15:14:40|4340.2|4334.2|4341.7|4335.7|4341.7|4335.7|4339.6|4333.6|19
1609773290000|2021-01-04 15:14:50|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|28
1609773300000|2021-01-04 15:15:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|10
1609773310000|2021-01-04 15:15:10|4341.6|4335.6|4339.9|4333.9|4341.6|4335.6|4339.9|4333.9|10
1609773320000|2021-01-04 15:15:20|4340.4|4334.4|4338.9|4332.9|4340.9|4334.9|4338.9|4332.9|30
1609773330000|2021-01-04 15:15:30|4339.4|4333.4|4337.9|4331.9|4339.4|4333.4|4337.7|4331.7|12
1609773340000|2021-01-04 15:15:40|4336.9|4330.9|4334.2|4328.2|4336.9|4330.9|4334.2|4328.2|19
1609773350000|2021-01-04 15:15:50|4334|4328|4334|4328|4334.5|4328.5|4334|4328|40
1609773360000|2021-01-04 15:16:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4332.3|4326.3|25
1609773370000|2021-01-04 15:16:10|4332.8|4326.8|4332.8|4326.8|4333.2|4327.2|4332.8|4326.8|16
1609773380000|2021-01-04 15:16:20|4332.7|4326.7|4334|4328|4334|4328|4332.3|4326.3|20
1609773390000|2021-01-04 15:16:30|4334.4|4328.4|4334|4328|4335.9|4329.9|4334|4328|79
1609773400000|2021-01-04 15:16:40|4334.5|4328.5|4334|4328|4334.5|4328.5|4334|4328|12
1609773410000|2021-01-04 15:16:50|4334.9|4328.9|4334|4328|4335.9|4329.9|4334|4328|36
1609773420000|2021-01-04 15:17:00|4332.8|4326.8|4333.2|4327.2|4333.2|4327.2|4332.3|4326.3|48
1609773430000|2021-01-04 15:17:10|4332.8|4326.8|4332.3|4326.3|4333.2|4327.2|4332.3|4326.3|51
1609773440000|2021-01-04 15:17:20|4333|4327|4332.8|4326.8|4333.2|4327.2|4332.5|4326.5|17
1609773450000|2021-01-04 15:17:30|4333.2|4327.2|4332.3|4326.3|4333.2|4327.2|4332.3|4326.3|6
1609773460000|2021-01-04 15:17:40|||||||||49
1609773470000|2021-01-04 15:17:50|4332.8|4326.8|4335.9|4329.9|4336.4|4330.4|4332.8|4326.8|47
1609773480000|2021-01-04 15:18:00|4336.2|4330.2|4338.9|4332.9|4338.9|4332.9|4336.2|4330.2|42
1609773490000|2021-01-04 15:18:10|4339.9|4333.9|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|19
1609773500000|2021-01-04 15:18:20|4339.5|4333.5|4337.2|4331.2|4339.5|4333.5|4337.2|4331.2|13
1609773510000|2021-01-04 15:18:30|4336.9|4330.9|4335.2|4329.2|4336.9|4330.9|4334.3|4328.3|36
1609773520000|2021-01-04 15:18:40|4335.1|4329.1|4335.2|4329.2|4335.9|4329.9|4334.9|4328.9|13
1609773530000|2021-01-04 15:18:50|4334.2|4328.2|4332.6|4326.6|4335.2|4329.2|4332.6|4326.6|32
1609773540000|2021-01-04 15:19:00|4333.6|4327.6|4334.1|4328.1|4334.6|4328.6|4332.6|4326.6|28
1609773550000|2021-01-04 15:19:10|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.6|4327.6|7
1609773560000|2021-01-04 15:19:20|4332.9|4326.9|4333.5|4327.5|4333.6|4327.6|4332.6|4326.6|19
1609773570000|2021-01-04 15:19:30|4333.8|4327.8|4334.1|4328.1|4334.1|4328.1|4332.8|4326.8|18
1609773580000|2021-01-04 15:19:40|4334.2|4328.2|4335.7|4329.7|4335.7|4329.7|4334.2|4328.2|11
1609773590000|2021-01-04 15:19:50|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4334.9|4328.9|17
1609773600000|2021-01-04 15:20:00|4335.7|4329.7|4336.9|4330.9|4336.9|4330.9|4334.7|4328.7|22
1609773610000|2021-01-04 15:20:10|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335|4329|18
1609773620000|2021-01-04 15:20:20|4334.9|4328.9|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|45
1609773630000|2021-01-04 15:20:30|4335.4|4329.4|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|16
1609773640000|2021-01-04 15:20:40|4336.2|4330.2|4334.8|4328.8|4336.3|4330.3|4334.8|4328.8|11
1609773650000|2021-01-04 15:20:50|4333.8|4327.8|4332.7|4326.7|4333.8|4327.8|4331.7|4325.7|43
1609773660000|2021-01-04 15:21:00|4332.2|4326.2|4333.2|4327.2|4333.7|4327.7|4331.7|4325.7|27
1609773670000|2021-01-04 15:21:10|4333|4327|4333.2|4327.2|4333.7|4327.7|4332.7|4326.7|7
1609773680000|2021-01-04 15:21:20|4333.3|4327.3|4331.8|4325.8|4333.7|4327.7|4331.7|4325.7|20
1609773690000|2021-01-04 15:21:30|4332.5|4326.5|4331.8|4325.8|4332.8|4326.8|4331.8|4325.8|27
1609773700000|2021-01-04 15:21:40|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|12
1609773710000|2021-01-04 15:21:50|4327|4321|4328.5|4322.5|4329|4323|4327|4321|32
1609773720000|2021-01-04 15:22:00|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|22
1609773730000|2021-01-04 15:22:10|4328.3|4322.3|4325.4|4319.4|4328.3|4322.3|4325.4|4319.4|19
1609773740000|2021-01-04 15:22:20|4325.9|4319.9|4326.5|4320.5|4326.5|4320.5|4325.9|4319.9|71
1609773750000|2021-01-04 15:22:30|4326.7|4320.7|4325.5|4319.5|4327|4321|4325.5|4319.5|26
1609773760000|2021-01-04 15:22:40|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4325.5|4319.5|18
1609773770000|2021-01-04 15:22:50|4326.2|4320.2|4324.5|4318.5|4326.2|4320.2|4322.4|4316.4|47
1609773780000|2021-01-04 15:23:00|4324.2|4318.2|4322.5|4316.5|4324.5|4318.5|4322.4|4316.4|38
1609773790000|2021-01-04 15:23:10|4320.4|4314.4|4318.9|4312.9|4320.9|4314.9|4317.9|4311.9|151
1609773800000|2021-01-04 15:23:20|4319|4313|4315.2|4309.2|4319.4|4313.4|4315|4309|42
1609773810000|2021-01-04 15:23:30|4315.7|4309.7|4313.8|4307.8|4317|4311|4313.8|4307.8|53
1609773820000|2021-01-04 15:23:40|4313.1|4307.1|4311.8|4305.8|4314.8|4308.8|4311.8|4305.8|52
1609773830000|2021-01-04 15:23:50|4310.8|4304.8|4309.7|4303.7|4311.8|4305.8|4309.7|4303.7|38
1609773840000|2021-01-04 15:24:00|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4308.2|4302.2|55
1609773850000|2021-01-04 15:24:10|4309.8|4303.8|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|37
1609773860000|2021-01-04 15:24:20|4310.7|4304.7|4304.4|4298.4|4310.7|4304.7|4303.4|4297.4|195
1609773870000|2021-01-04 15:24:30|4304.7|4298.7|4304.4|4298.4|4305.9|4299.9|4302.4|4296.4|85
1609773880000|2021-01-04 15:24:40|4305.4|4299.4|4307.4|4301.4|4307.9|4301.9|4305.4|4299.4|34
1609773890000|2021-01-04 15:24:50|4306.7|4300.7|4307.4|4301.4|4307.9|4301.9|4306.4|4300.4|42
1609773900000|2021-01-04 15:25:00|4307.7|4301.7|4309.2|4303.2|4310.2|4304.2|4307.7|4301.7|116
1609773910000|2021-01-04 15:25:10|4309|4303|4309|4303|4309.8|4303.8|4308.7|4302.7|18
1609773920000|2021-01-04 15:25:20|4308.8|4302.8|4303.4|4297.4|4308.8|4302.8|4303.1|4297.1|66
1609773930000|2021-01-04 15:25:30|4304.4|4298.4|4302.4|4296.4|4304.4|4298.4|4302.4|4296.4|51
1609773940000|2021-01-04 15:25:40|4299.2|4293.2|4298.7|4292.7|4300.2|4294.2|4298.1|4292.1|55
1609773950000|2021-01-04 15:25:50|4298.4|4292.4|4300.2|4294.2|4300.7|4294.7|4298.2|4292.2|44
1609773960000|2021-01-04 15:26:00|4299.9|4293.9|4302.5|4296.5|4302.5|4296.5|4299.2|4293.2|64
1609773970000|2021-01-04 15:26:10|4301.8|4295.8|4304.2|4298.2|4304.2|4298.2|4299.2|4293.2|92
1609773980000|2021-01-04 15:26:20|4304.4|4298.4|4302.1|4296.1|4305.2|4299.2|4302.1|4296.1|71
1609773990000|2021-01-04 15:26:30|4301.8|4295.8|4300.1|4294.1|4301.8|4295.8|4300.1|4294.1|42
1609774000000|2021-01-04 15:26:40|4301.1|4295.1|4301.7|4295.7|4302.2|4296.2|4299.6|4293.6|42
1609774010000|2021-01-04 15:26:50|4301.4|4295.4|4302.2|4296.2|4302.2|4296.2|4300.2|4294.2|31
1609774020000|2021-01-04 15:27:00|4301.2|4295.2|4299.1|4293.1|4301.2|4295.2|4298.1|4292.1|65
1609774030000|2021-01-04 15:27:10|4299.4|4293.4|4299.1|4293.1|4300.1|4294.1|4298.8|4292.8|72
1609774040000|2021-01-04 15:27:20|4298.6|4292.6|4299.6|4293.6|4299.8|4293.8|4298.1|4292.1|46
1609774050000|2021-01-04 15:27:30|4300.1|4294.1|4302.1|4296.1|4302.1|4296.1|4300.1|4294.1|63
1609774060000|2021-01-04 15:27:40|4301.6|4295.6|4302.7|4296.7|4302.7|4296.7|4301.4|4295.4|33
1609774070000|2021-01-04 15:27:50|4302.6|4296.6|4302.9|4296.9|4302.9|4296.9|4300.2|4294.2|45
1609774080000|2021-01-04 15:28:00|4301.9|4295.9|4304.9|4298.9|4305.4|4299.4|4301.9|4295.9|34
1609774090000|2021-01-04 15:28:10|4305.1|4299.1|4307.2|4301.2|4307.2|4301.2|4304.4|4298.4|31
1609774100000|2021-01-04 15:28:20|4308.2|4302.2|4311.2|4305.2|4311.2|4305.2|4308.2|4302.2|66
1609774110000|2021-01-04 15:28:30|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|25
1609774120000|2021-01-04 15:28:40|4312.6|4306.6|4316.7|4310.7|4316.7|4310.7|4311.2|4305.2|95
1609774130000|2021-01-04 15:28:50|4316.4|4310.4|4318.2|4312.2|4318.2|4312.2|4316.2|4310.2|29
1609774140000|2021-01-04 15:29:00|4317.2|4311.2|4315.7|4309.7|4319.2|4313.2|4315.2|4309.2|43
1609774150000|2021-01-04 15:29:10|4315.2|4309.2|4312.2|4306.2|4316.2|4310.2|4312.2|4306.2|41
1609774160000|2021-01-04 15:29:20|4311.9|4305.9|4310.2|4304.2|4312.2|4306.2|4310.2|4304.2|39
1609774170000|2021-01-04 15:29:30|4311.2|4305.2|4308.2|4302.2|4311.2|4305.2|4308.2|4302.2|40
1609774180000|2021-01-04 15:29:40|4308.7|4302.7|4312.2|4306.2|4313.1|4307.1|4308.7|4302.7|24
1609774190000|2021-01-04 15:29:50|4311.2|4305.2|4310.1|4304.1|4312.2|4306.2|4309.2|4303.2|52
1609774200000|2021-01-04 15:30:00|4309.7|4303.7|4306.7|4300.7|4309.7|4303.7|4305.2|4299.2|66
1609774210000|2021-01-04 15:30:10|4307.1|4301.1|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|25
1609774220000|2021-01-04 15:30:20|4305.9|4299.9|4305.2|4299.2|4306.2|4300.2|4304.2|4298.2|40
1609774230000|2021-01-04 15:30:30|4305.7|4299.7|4306.2|4300.2|4306.7|4300.7|4303.2|4297.2|38
1609774240000|2021-01-04 15:30:40|4306.6|4300.6|4306.4|4300.4|4308.2|4302.2|4306.2|4300.2|17
1609774250000|2021-01-04 15:30:50|4306.2|4300.2|4302.9|4296.9|4306.2|4300.2|4302.9|4296.9|69
1609774260000|2021-01-04 15:31:00|4302.6|4296.6|4304.9|4298.9|4304.9|4298.9|4301.9|4295.9|55
1609774270000|2021-01-04 15:31:10|4305.3|4299.3|4308.1|4302.1|4309.1|4303.1|4305.3|4299.3|54
1609774280000|2021-01-04 15:31:20|4308.2|4302.2|4306.9|4300.9|4309.1|4303.1|4305.9|4299.9|28
1609774290000|2021-01-04 15:31:30|4306.4|4300.4|4307.9|4301.9|4308.1|4302.1|4305.4|4299.4|14
1609774300000|2021-01-04 15:31:40|4308.2|4302.2|4304.1|4298.1|4308.7|4302.7|4304.1|4298.1|92
1609774310000|2021-01-04 15:31:50|4303.9|4297.9|4302.1|4296.1|4303.9|4297.9|4302.1|4296.1|19
1609774320000|2021-01-04 15:32:00|4301.9|4295.9|4302.1|4296.1|4302.1|4296.1|4301.1|4295.1|24
1609774330000|2021-01-04 15:32:10|4301.9|4295.9|4303.5|4297.5|4305.5|4299.5|4301.4|4295.4|34
1609774340000|2021-01-04 15:32:20|4303.4|4297.4|4301.4|4295.4|4303.4|4297.4|4301.4|4295.4|29
1609774350000|2021-01-04 15:32:30|4300.4|4294.4|4301.2|4295.2|4301.4|4295.4|4300.4|4294.4|23
1609774360000|2021-01-04 15:32:40|4300.9|4294.9|4304.4|4298.4|4304.4|4298.4|4300.9|4294.9|64
1609774370000|2021-01-04 15:32:50|4303.4|4297.4|4305.5|4299.5|4306.2|4300.2|4303.4|4297.4|25
1609774380000|2021-01-04 15:33:00|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|19
1609774390000|2021-01-04 15:33:10|4306.4|4300.4|4305.4|4299.4|4306.5|4300.5|4305.4|4299.4|15
1609774400000|2021-01-04 15:33:20|4303.4|4297.4|4303.4|4297.4|4303.7|4297.7|4302.4|4296.4|22
1609774410000|2021-01-04 15:33:30|4303.9|4297.9|4307.4|4301.4|4307.4|4301.4|4303.9|4297.9|17
1609774420000|2021-01-04 15:33:40|4307.5|4301.5|4307.9|4301.9|4309.9|4303.9|4306.4|4300.4|34
1609774430000|2021-01-04 15:33:50|4308.4|4302.4|4308.4|4302.4|4308.9|4302.9|4307.9|4301.9|24
1609774440000|2021-01-04 15:34:00|4307.4|4301.4|4309|4303|4310|4304|4305.4|4299.4|38
1609774450000|2021-01-04 15:34:10|4308.7|4302.7|4306.4|4300.4|4308.7|4302.7|4306.4|4300.4|15
1609774460000|2021-01-04 15:34:20|4306.5|4300.5|4305.4|4299.4|4307.4|4301.4|4305.4|4299.4|92
1609774470000|2021-01-04 15:34:30|4305.1|4299.1|4310|4304|4310.5|4304.5|4304.4|4298.4|27
1609774480000|2021-01-04 15:34:40|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4309.5|4303.5|71
1609774490000|2021-01-04 15:34:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4309.5|4303.5|64
1609774500000|2021-01-04 15:35:00|4310.4|4304.4|4308.4|4302.4|4311.5|4305.5|4307.4|4301.4|31
1609774510000|2021-01-04 15:35:10|4307.9|4301.9|4306.4|4300.4|4308.4|4302.4|4306.4|4300.4|7
1609774520000|2021-01-04 15:35:20|4305.9|4299.9|4303.4|4297.4|4306.5|4300.5|4303.4|4297.4|23
1609774530000|2021-01-04 15:35:30|4303.2|4297.2|4300.9|4294.9|4303.2|4297.2|4300.4|4294.4|19
1609774540000|2021-01-04 15:35:40|4299.9|4293.9|4299.9|4293.9|4300.9|4294.9|4299.4|4293.4|15
1609774550000|2021-01-04 15:35:50|4299.6|4293.6|4294.9|4288.9|4299.6|4293.6|4293.9|4287.9|84
1609774560000|2021-01-04 15:36:00|4292.9|4286.9|4293.4|4287.4|4294.9|4288.9|4292.9|4286.9|56
1609774570000|2021-01-04 15:36:10|4293.9|4287.9|4290.9|4284.9|4293.9|4287.9|4290.9|4284.9|22
1609774580000|2021-01-04 15:36:20|4290.6|4284.6|4288.4|4282.4|4290.6|4284.6|4287.4|4281.4|35
1609774590000|2021-01-04 15:36:30|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4287.8|4281.8|30
1609774600000|2021-01-04 15:36:40|4288.6|4282.6|4288.4|4282.4|4289.9|4283.9|4286.6|4280.6|35
1609774610000|2021-01-04 15:36:50|4288|4282|4286.7|4280.7|4288|4282|4286.7|4280.7|33
1609774620000|2021-01-04 15:37:00|4287.2|4281.2|4284.5|4278.5|4287.2|4281.2|4283.7|4277.7|128
1609774630000|2021-01-04 15:37:10|4283.7|4277.7|4282.8|4276.8|4283.7|4277.7|4282|4276|59
1609774640000|2021-01-04 15:37:20|4283|4277|4286.5|4280.5|4287|4281|4281.7|4275.7|81
1609774650000|2021-01-04 15:37:30|4287.5|4281.5|4287.5|4281.5|4288.5|4282.5|4284.5|4278.5|51
1609774660000|2021-01-04 15:37:40|4287.2|4281.2|4290.5|4284.5|4291.5|4285.5|4286.5|4280.5|24
1609774670000|2021-01-04 15:37:50|4290.4|4284.4|4288.5|4282.5|4290.4|4284.4|4286.5|4280.5|28
1609774680000|2021-01-04 15:38:00|4289.5|4283.5|4287.7|4281.7|4289.5|4283.5|4286.5|4280.5|40
1609774690000|2021-01-04 15:38:10|4287.3|4281.3|4286|4280|4288|4282|4286|4280|15
1609774700000|2021-01-04 15:38:20|4285.3|4279.3|4286|4280|4286|4280|4285.1|4279.1|8
1609774710000|2021-01-04 15:38:30|4285.3|4279.3|4282|4276|4286|4280|4281.5|4275.5|53
1609774720000|2021-01-04 15:38:40|4282.2|4276.2|4285|4279|4285.5|4279.5|4281.5|4275.5|45
1609774730000|2021-01-04 15:38:50|4284.7|4278.7|4285|4279|4286|4280|4284.5|4278.5|15
1609774740000|2021-01-04 15:39:00|4284.5|4278.5|4282.5|4276.5|4284.5|4278.5|4281.4|4275.4|46
1609774750000|2021-01-04 15:39:10|4282|4276|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|21
1609774760000|2021-01-04 15:39:20|4279|4273|4277.4|4271.4|4279|4273|4277.4|4271.4|53
1609774770000|2021-01-04 15:39:30|4276.4|4270.4|4278.6|4272.6|4279.4|4273.4|4275.7|4269.7|35
1609774780000|2021-01-04 15:39:40|4278.2|4272.2|4243.4|4237.4|4278.2|4272.2|4236.9|4230.9|525
1609774790000|2021-01-04 15:39:50|4243.9|4237.9|4249.1|4243.1|4249.1|4243.1|4241.3|4235.3|96
1609774800000|2021-01-04 15:40:00|4250.9|4244.9|4258.6|4252.6|4259.5|4253.5|4248.3|4242.3|96
1609774810000|2021-01-04 15:40:10|4258.3|4252.3|4263.8|4257.8|4263.9|4257.9|4256.5|4250.5|45
1609774820000|2021-01-04 15:40:20|4264.3|4258.3|4263.7|4257.7|4264.8|4258.8|4259.5|4253.5|65
1609774830000|2021-01-04 15:40:30|4264.2|4258.2|4258.2|4252.2|4264.2|4258.2|4257.4|4251.4|28
1609774840000|2021-01-04 15:40:40|4258|4252|4259.2|4253.2|4260.3|4254.3|4257.2|4251.2|72
1609774850000|2021-01-04 15:40:50|4259|4253|4257.2|4251.2|4259|4253|4256.7|4250.7|13
1609774860000|2021-01-04 15:41:00|4257.7|4251.7|4268.8|4262.8|4268.8|4262.8|4257.7|4251.7|52
1609774870000|2021-01-04 15:41:10|4269.3|4263.3|4271.1|4265.1|4272.1|4266.1|4267.8|4261.8|67
1609774880000|2021-01-04 15:41:20|4271.3|4265.3|4268.6|4262.6|4271.3|4265.3|4268.1|4262.1|25
1609774890000|2021-01-04 15:41:30|4268.5|4262.5|4266.6|4260.6|4270.1|4264.1|4266.6|4260.6|46
1609774900000|2021-01-04 15:41:40|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4265.3|4259.3|18
1609774910000|2021-01-04 15:41:50|4266.6|4260.6|4268.8|4262.8|4268.8|4262.8|4265.3|4259.3|20
1609774920000|2021-01-04 15:42:00|4269.3|4263.3|4273.6|4267.6|4276.6|4270.6|4268.3|4262.3|62
1609774930000|2021-01-04 15:42:10|4273.2|4267.2|4275.6|4269.6|4276.1|4270.1|4272.6|4266.6|34
1609774940000|2021-01-04 15:42:20|4275.7|4269.7|4276.6|4270.6|4276.7|4270.7|4274.6|4268.6|43
1609774950000|2021-01-04 15:42:30|4276.1|4270.1|4275|4269|4276.6|4270.6|4273.5|4267.5|40
1609774960000|2021-01-04 15:42:40|4275.3|4269.3|4279|4273|4279|4273|4274.5|4268.5|45
1609774970000|2021-01-04 15:42:50|4279.3|4273.3|4280.6|4274.6|4281.5|4275.5|4279.3|4273.3|21
1609774980000|2021-01-04 15:43:00|4281|4275|4285|4279|4285|4279|4281|4275|27
1609774990000|2021-01-04 15:43:10|4284.9|4278.9|4288.1|4282.1|4288.4|4282.4|4283.3|4277.3|27
1609775000000|2021-01-04 15:43:20|4288|4282|4290.8|4284.8|4290.8|4284.8|4287.1|4281.1|25
1609775010000|2021-01-04 15:43:30|4291.8|4285.8|4290.9|4284.9|4291.9|4285.9|4288.3|4282.3|35
1609775020000|2021-01-04 15:43:40|4291.4|4285.4|4286|4280|4292.4|4286.4|4285.3|4279.3|164
1609775030000|2021-01-04 15:43:50|4286.1|4280.1|4281.7|4275.7|4287.1|4281.1|4281.2|4275.2|44
1609775040000|2021-01-04 15:44:00|4282|4276|4287.5|4281.5|4288.5|4282.5|4280.2|4274.2|106
1609775050000|2021-01-04 15:44:10|4286.5|4280.5|4287.5|4281.5|4287.5|4281.5|4285.3|4279.3|24
1609775060000|2021-01-04 15:44:20|4287.3|4281.3|4284|4278|4287.3|4281.3|4284|4278|46
1609775070000|2021-01-04 15:44:30|4284.3|4278.3|4287|4281|4290.5|4284.5|4284.3|4278.3|77
1609775080000|2021-01-04 15:44:40|4286.3|4280.3|4284.5|4278.5|4286.3|4280.3|4283.7|4277.7|33
1609775090000|2021-01-04 15:44:50|4284.4|4278.4|4286|4280|4287|4281|4283|4277|42
1609775100000|2021-01-04 15:45:00|4286.3|4280.3|4286.8|4280.8|4289.5|4283.5|4285|4279|89
1609775110000|2021-01-04 15:45:10|4286.5|4280.5|4280.3|4274.3|4286.5|4280.5|4280.3|4274.3|33
1609775120000|2021-01-04 15:45:20|4280.2|4274.2|4276.7|4270.7|4280.3|4274.3|4276.5|4270.5|21
1609775130000|2021-01-04 15:45:30|4276.5|4270.5|4272|4266|4277|4271|4271.5|4265.5|25
1609775140000|2021-01-04 15:45:40|4272.4|4266.4|4268.9|4262.9|4272.4|4266.4|4267.9|4261.9|57
1609775150000|2021-01-04 15:45:50|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4266.9|4260.9|24
1609775160000|2021-01-04 15:46:00|4267.9|4261.9|4271.6|4265.6|4271.6|4265.6|4266.4|4260.4|69
1609775170000|2021-01-04 15:46:10|4271.2|4265.2|4270.6|4264.6|4271.6|4265.6|4267.9|4261.9|40
1609775180000|2021-01-04 15:46:20|4270.2|4264.2|4270.7|4264.7|4271.2|4265.2|4270.1|4264.1|43
1609775190000|2021-01-04 15:46:30|4271.2|4265.2|4272.2|4266.2|4274.2|4268.2|4270.2|4264.2|30
1609775200000|2021-01-04 15:46:40|4273.2|4267.2|4268.6|4262.6|4273.2|4267.2|4268.6|4262.6|20
1609775210000|2021-01-04 15:46:50|4267.6|4261.6|4266.7|4260.7|4268.6|4262.6|4266.7|4260.7|15
1609775220000|2021-01-04 15:47:00|4266.2|4260.2|4266.6|4260.6|4266.6|4260.6|4265.2|4259.2|42
1609775230000|2021-01-04 15:47:10|4266.9|4260.9|4272.9|4266.9|4273.4|4267.4|4266.9|4260.9|49
1609775240000|2021-01-04 15:47:20|4272.5|4266.5|4276.9|4270.9|4277.4|4271.4|4270.9|4264.9|36
1609775250000|2021-01-04 15:47:30|4276.7|4270.7|4276.4|4270.4|4276.9|4270.9|4275.4|4269.4|33
1609775260000|2021-01-04 15:47:40|4276|4270|4276.9|4270.9|4278|4272|4274.9|4268.9|16
1609775270000|2021-01-04 15:47:50|4276.4|4270.4|4275.9|4269.9|4276.4|4270.4|4274.4|4268.4|19
1609775280000|2021-01-04 15:48:00|4275.4|4269.4|4272.4|4266.4|4276|4270|4272.4|4266.4|27
1609775290000|2021-01-04 15:48:10|4272|4266|4273.9|4267.9|4274.9|4268.9|4271.9|4265.9|20
1609775300000|2021-01-04 15:48:20|4273.5|4267.5|4273.9|4267.9|4274.4|4268.4|4272.9|4266.9|17
1609775310000|2021-01-04 15:48:30|4274.2|4268.2|4273.4|4267.4|4274.7|4268.7|4272.9|4266.9|13
1609775320000|2021-01-04 15:48:40|4273.5|4267.5|4271.9|4265.9|4273.9|4267.9|4271.9|4265.9|29
1609775330000|2021-01-04 15:48:50|4272.4|4266.4|4271.7|4265.7|4272.4|4266.4|4270.9|4264.9|60
1609775340000|2021-01-04 15:49:00|4271.4|4265.4|4271.6|4265.6|4272.1|4266.1|4270.1|4264.1|15
1609775350000|2021-01-04 15:49:10|4271.2|4265.2|4272.7|4266.7|4273.7|4267.7|4270.1|4264.1|22
1609775360000|2021-01-04 15:49:20|4272.2|4266.2|4275.2|4269.2|4275.2|4269.2|4272.2|4266.2|16
1609775370000|2021-01-04 15:49:30|4275.7|4269.7|4272.7|4266.7|4276.7|4270.7|4272.6|4266.6|41
1609775380000|2021-01-04 15:49:40|4272.4|4266.4|4268.6|4262.6|4272.4|4266.4|4268.6|4262.6|18
1609775390000|2021-01-04 15:49:50|4268.7|4262.7|4266|4260|4269.1|4263.1|4266|4260|12
1609775400000|2021-01-04 15:50:00|4266.1|4260.1|4269.3|4263.3|4270.3|4264.3|4266|4260|53
1609775410000|2021-01-04 15:50:10|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.3|4262.3|5
1609775420000|2021-01-04 15:50:20|4268.9|4262.9|4268.1|4262.1|4269.3|4263.3|4267.8|4261.8|1
1609775430000|2021-01-04 15:50:30|4268.8|4262.8|4270.1|4264.1|4270.3|4264.3|4268.8|4262.8|17
1609775440000|2021-01-04 15:50:40|4269.6|4263.6|4269.1|4263.1|4271.3|4265.3|4269.1|4263.1|14
1609775450000|2021-01-04 15:50:50|4269.3|4263.3|4268.6|4262.6|4270.3|4264.3|4268.1|4262.1|12
1609775460000|2021-01-04 15:51:00|4269.1|4263.1|4269.1|4263.1|4270.6|4264.6|4269.1|4263.1|18
1609775470000|2021-01-04 15:51:10|4268.8|4262.8|4266.1|4260.1|4268.8|4262.8|4266.1|4260.1|28
1609775480000|2021-01-04 15:51:20|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|56
1609775490000|2021-01-04 15:51:30|4266.3|4260.3|4267.8|4261.8|4268.3|4262.3|4266.3|4260.3|24
1609775500000|2021-01-04 15:51:40|4267.6|4261.6|4269.3|4263.3|4270.3|4264.3|4267.3|4261.3|30
1609775510000|2021-01-04 15:51:50|4269.2|4263.2|4268.1|4262.1|4269.2|4263.2|4268.1|4262.1|14
1609775520000|2021-01-04 15:52:00|4268.2|4262.2|4268.1|4262.1|4269.2|4263.2|4268.1|4262.1|27
1609775530000|2021-01-04 15:52:10|4269.1|4263.1|4267.1|4261.1|4269.6|4263.6|4267.1|4261.1|24
1609775540000|2021-01-04 15:52:20|4267.4|4261.4|4266.6|4260.6|4268.2|4262.2|4266.1|4260.1|26
1609775550000|2021-01-04 15:52:30|4266.9|4260.9|4267.1|4261.1|4268.1|4262.1|4266.9|4260.9|5
1609775560000|2021-01-04 15:52:40|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|8
1609775570000|2021-01-04 15:52:50|4267.4|4261.4|4267.6|4261.6|4268.1|4262.1|4267.1|4261.1|3
1609775580000|2021-01-04 15:53:00|4268.1|4262.1|4267.1|4261.1|4268.6|4262.6|4266.1|4260.1|42
1609775590000|2021-01-04 15:53:10|4267.2|4261.2|4270|4264|4270.5|4264.5|4267.1|4261.1|30
1609775600000|2021-01-04 15:53:20|4269.7|4263.7|4266.9|4260.9|4269.7|4263.7|4266.4|4260.4|15
1609775610000|2021-01-04 15:53:30|4267|4261|4264.4|4258.4|4267|4261|4263.4|4257.4|20
1609775620000|2021-01-04 15:53:40|4264.7|4258.7|4264.4|4258.4|4264.9|4258.9|4263.4|4257.4|10
1609775630000|2021-01-04 15:53:50|4264.2|4258.2|4265.1|4259.1|4265.1|4259.1|4264.1|4258.1|18
1609775640000|2021-01-04 15:54:00|4265.5|4259.5|4267.2|4261.2|4268.2|4262.2|4265.1|4259.1|40
1609775650000|2021-01-04 15:54:10|4267.1|4261.1|4267.1|4261.1|4267.6|4261.6|4266.1|4260.1|14
1609775660000|2021-01-04 15:54:20|4267.4|4261.4|4268.1|4262.1|4268.6|4262.6|4267.1|4261.1|20
1609775670000|2021-01-04 15:54:30|4268.4|4262.4|4270.1|4264.1|4270.1|4264.1|4268.4|4262.4|17
1609775680000|2021-01-04 15:54:40|4270.6|4264.6|4269.6|4263.6|4271.1|4265.1|4269.1|4263.1|21
1609775690000|2021-01-04 15:54:50|4269.2|4263.2|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|13
1609775700000|2021-01-04 15:55:00|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|8
1609775710000|2021-01-04 15:55:10|4269.8|4263.8|4268.1|4262.1|4269.8|4263.8|4268.1|4262.1|32
1609775720000|2021-01-04 15:55:20|4267.1|4261.1|4263.9|4257.9|4267.1|4261.1|4263.9|4257.9|87
1609775730000|2021-01-04 15:55:30|4262.1|4256.1|4262.6|4256.6|4263.3|4257.3|4261.6|4255.6|47
1609775740000|2021-01-04 15:55:40|4262.3|4256.3|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|12
1609775750000|2021-01-04 15:55:50|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|13
1609775760000|2021-01-04 15:56:00|4261.6|4255.6|4262.8|4256.8|4262.8|4256.8|4261.6|4255.6|26
1609775770000|2021-01-04 15:56:10|4262.6|4256.6|4260.8|4254.8|4262.6|4256.6|4260.8|4254.8|45
1609775780000|2021-01-04 15:56:20|||||||||93
1609775790000|2021-01-04 15:56:30|4261.1|4255.1|4262.8|4256.8|4262.8|4256.8|4260.8|4254.8|42
1609775800000|2021-01-04 15:56:40|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4260.8|4254.8|11
1609775810000|2021-01-04 15:56:50|4262.3|4256.3|4261.8|4255.8|4262.9|4256.9|4260.8|4254.8|53
1609775820000|2021-01-04 15:57:00|4261.6|4255.6|4262.9|4256.9|4262.9|4256.9|4260.8|4254.8|27
1609775830000|2021-01-04 15:57:10|4262.8|4256.8|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|30
1609775840000|2021-01-04 15:57:20|4262.3|4256.3|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|23
1609775850000|2021-01-04 15:57:30|4260.9|4254.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|12
1609775860000|2021-01-04 15:57:40|4261.2|4255.2|4260.8|4254.8|4261.9|4255.9|4260.8|4254.8|29
1609775870000|2021-01-04 15:57:50|4261.1|4255.1|4262.9|4256.9|4262.9|4256.9|4261.1|4255.1|39
1609775880000|2021-01-04 15:58:00|4262.3|4256.3|4261.6|4255.6|4262.3|4256.3|4260.6|4254.6|35
1609775890000|2021-01-04 15:58:10|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4261.6|4255.6|8
1609775900000|2021-01-04 15:58:20|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|10
1609775910000|2021-01-04 15:58:30|4262.6|4256.6|4261.8|4255.8|4262.6|4256.6|4261.8|4255.8|5
1609775920000|2021-01-04 15:58:40|4261.9|4255.9|4261.9|4255.9|4262.3|4256.3|4261.8|4255.8|2
1609775930000|2021-01-04 15:58:50|4259.6|4253.6|4255.9|4249.9|4259.6|4253.6|4255.9|4249.9|50
1609775940000|2021-01-04 15:59:00|4256.1|4250.1|4256.4|4250.4|4256.9|4250.9|4255.9|4249.9|44
1609775950000|2021-01-04 15:59:10|4256.8|4250.8|4252.7|4246.7|4256.9|4250.9|4252.4|4246.4|37
1609775960000|2021-01-04 15:59:20|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4249.7|4243.7|67
1609775970000|2021-01-04 15:59:30|4251.5|4245.5|4248.6|4242.6|4252.7|4246.7|4248.6|4242.6|41
1609775980000|2021-01-04 15:59:40|4247.7|4241.7|4246.6|4240.6|4248.6|4242.6|4246.1|4240.1|28
1609775990000|2021-01-04 15:59:50|4247.1|4241.1|4246.8|4240.8|4248.9|4242.9|4246.8|4240.8|41
1609776000000|2021-01-04 16:00:00|4247.8|4241.8|4246.3|4240.3|4249.8|4242.8|4243.6|4237.6|67178
1609776010000|2021-01-04 16:00:10|4246.1|4240.1|4245.1|4239.1|4246.1|4240.1|4243.6|4237.6|37
1609776020000|2021-01-04 16:00:20|4245|4239|4248.3|4242.3|4248.3|4242.3|4244.6|4238.6|24
1609776030000|2021-01-04 16:00:30|4247.9|4241.9|4246.3|4240.3|4247.9|4241.9|4246.3|4240.3|12
1609776040000|2021-01-04 16:00:40|4245.9|4239.9|4245.3|4239.3|4245.9|4239.9|4244.8|4238.8|21
1609776050000|2021-01-04 16:00:50|4245.1|4239.1|4245.8|4239.8|4245.8|4239.8|4244.8|4238.8|7
1609776060000|2021-01-04 16:01:00|4246.8|4240.8|4251.6|4245.6|4253.1|4247.1|4243.8|4237.8|71
1609776070000|2021-01-04 16:01:10|4251.4|4245.4|4249.9|4243.9|4251.6|4245.6|4246.9|4240.9|49
1609776080000|2021-01-04 16:01:20|4250.1|4244.1|4246.4|4240.4|4250.4|4244.4|4246.4|4240.4|26
1609776090000|2021-01-04 16:01:30|4246.6|4240.6|4247.4|4241.4|4247.9|4241.9|4246.6|4240.6|7
1609776100000|2021-01-04 16:01:40|4247.3|4241.3|4244.6|4238.6|4247.3|4241.3|4243.9|4237.9|40
1609776110000|2021-01-04 16:01:50|4244.9|4238.9|4242.9|4236.9|4244.9|4238.9|4241.8|4235.8|24
1609776120000|2021-01-04 16:02:00|4243.9|4237.9|4243.8|4237.8|4244.9|4238.9|4242.4|4236.4|42
1609776130000|2021-01-04 16:02:10|4243.9|4237.9|4244.3|4238.3|4244.3|4238.3|4242.4|4236.4|19
1609776140000|2021-01-04 16:02:20|4244.1|4238.1|4243.3|4237.3|4244.1|4238.1|4241.8|4235.8|17
1609776150000|2021-01-04 16:02:30|4242.9|4236.9|4239.3|4233.3|4242.9|4236.9|4237.6|4231.6|65
1609776160000|2021-01-04 16:02:40|4239.5|4233.5|4239.2|4233.2|4241.2|4235.2|4238.2|4232.2|31
1609776170000|2021-01-04 16:02:50|4239|4233|4240|4234|4240|4234|4236|4230|89
1609776180000|2021-01-04 16:03:00|4239.7|4233.7|4236.9|4230.9|4239.7|4233.7|4235.9|4229.9|58
1609776190000|2021-01-04 16:03:10|4236.7|4230.7|4234.9|4228.9|4236.7|4230.7|4234.9|4228.9|22
1609776200000|2021-01-04 16:03:20|4234.7|4228.7|4239.2|4233.2|4239.2|4233.2|4233.9|4227.9|57
1609776210000|2021-01-04 16:03:30|4240.2|4234.2|4239|4233|4241.2|4235.2|4238|4232|22
1609776220000|2021-01-04 16:03:40|4238.7|4232.7|4236|4230|4239|4233|4236|4230|22
1609776230000|2021-01-04 16:03:50|4235.5|4229.5|4235|4229|4235.5|4229.5|4235|4229|6
1609776240000|2021-01-04 16:04:00|4236.1|4230.1|4238.5|4232.5|4238.5|4232.5|4236.1|4230.1|49
1609776250000|2021-01-04 16:04:10|4238.9|4232.9|4240.5|4234.5|4241|4235|4238.9|4232.9|12
1609776260000|2021-01-04 16:04:20|4240.4|4234.4|4238.5|4232.5|4240.4|4234.4|4238|4232|12
1609776270000|2021-01-04 16:04:30|4238.7|4232.7|4239.5|4233.5|4240.7|4234.7|4238.7|4232.7|28
1609776280000|2021-01-04 16:04:40|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4236.9|4230.9|18
1609776290000|2021-01-04 16:04:50|4237.9|4231.9|4237.8|4231.8|4238.6|4232.6|4237.8|4231.8|17
1609776300000|2021-01-04 16:05:00|4237.4|4231.4|4238.6|4232.6|4238.6|4232.6|4236.9|4230.9|28
1609776310000|2021-01-04 16:05:10|4238.3|4232.3|4239.5|4233.5|4239.5|4233.5|4237.8|4231.8|8
1609776320000|2021-01-04 16:05:20|4238.8|4232.8|4240.6|4234.6|4240.6|4234.6|4238.6|4232.6|8
1609776330000|2021-01-04 16:05:30|4240.3|4234.3|4239.5|4233.5|4240.6|4234.6|4239.5|4233.5|16
1609776340000|2021-01-04 16:05:40|4239.1|4233.1|4239.5|4233.5|4240|4234|4239.1|4233.1|8
1609776350000|2021-01-04 16:05:50|4240|4234|4241.2|4235.2|4241.2|4235.2|4239.5|4233.5|12
1609776360000|2021-01-04 16:06:00|4243.2|4237.2|4243|4237|4243.2|4237.2|4243|4237|41
1609776370000|2021-01-04 16:06:10|4243.4|4237.4|4244|4238|4244|4238|4243.4|4237.4|17
1609776380000|2021-01-04 16:06:20|4243.5|4237.5|4242|4236|4244|4238|4242|4236|35
1609776390000|2021-01-04 16:06:30|4240.7|4234.7|4241|4235|4241|4235|4240.7|4234.7|22
1609776400000|2021-01-04 16:06:40|4241.2|4235.2|4242|4236|4242|4236|4240.2|4234.2|23
1609776410000|2021-01-04 16:06:50|4241|4235|4241|4235|4241.3|4235.3|4241|4235|9
1609776420000|2021-01-04 16:07:00|||||||||11
1609776430000|2021-01-04 16:07:10|4241.4|4235.4|4239.3|4233.3|4242|4236|4239.3|4233.3|20
1609776440000|2021-01-04 16:07:20|4239.2|4233.2|4239.3|4233.3|4240.2|4234.2|4239.2|4233.2|38
1609776450000|2021-01-04 16:07:30|4238.6|4232.6|4240.2|4234.2|4240.7|4234.7|4238.5|4232.5|46
1609776460000|2021-01-04 16:07:40|4239.8|4233.8|4239.8|4233.8|4240.2|4234.2|4239.3|4233.3|12
1609776470000|2021-01-04 16:07:50|4239.7|4233.7|4239.8|4233.8|4239.8|4233.8|4238.5|4232.5|11
1609776480000|2021-01-04 16:08:00|4240.2|4234.2|4242|4236|4242|4236|4239.3|4233.3|13
1609776490000|2021-01-04 16:08:10|4241.7|4235.7|4241|4235|4242.5|4236.5|4240.7|4234.7|28
1609776500000|2021-01-04 16:08:20|4241.4|4235.4|4241|4235|4241.5|4235.5|4240.2|4234.2|12
1609776510000|2021-01-04 16:08:30|4241.2|4235.2|4246|4240|4246|4240|4241|4235|21
1609776520000|2021-01-04 16:08:40|4245|4239|4242|4236|4245|4239|4242|4236|19
1609776530000|2021-01-04 16:08:50|4241.9|4235.9|4240.7|4234.7|4241.9|4235.9|4240.7|4234.7|5
1609776540000|2021-01-04 16:09:00|4241|4235|4239.3|4233.3|4241|4235|4239|4233|48
1609776550000|2021-01-04 16:09:10|4239|4233|4239|4233|4239.3|4233.3|4239|4233|2
1609776560000|2021-01-04 16:09:20|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4236.8|4230.8|27
1609776570000|2021-01-04 16:09:30|4236.8|4230.8|4235|4229|4236.8|4230.8|4234.9|4228.9|27
1609776580000|2021-01-04 16:09:40|4234.7|4228.7|4235|4229|4235|4229|4234|4228|22
1609776590000|2021-01-04 16:09:50|4234.9|4228.9|4236.1|4230.1|4236.1|4230.1|4234|4228|24
1609776600000|2021-01-04 16:10:00|4235.4|4229.4|4234.3|4228.3|4235.4|4229.4|4234.3|4228.3|40
1609776610000|2021-01-04 16:10:10|4234.8|4228.8|4231.8|4225.8|4235.8|4229.8|4231.8|4225.8|35
1609776620000|2021-01-04 16:10:20|4231.4|4225.4|4230.9|4224.9|4231.8|4225.8|4230.9|4224.9|4
1609776630000|2021-01-04 16:10:30|4230.8|4224.8|4229.7|4223.7|4230.9|4224.9|4229.2|4223.2|47
1609776640000|2021-01-04 16:10:40|4229.2|4223.2|4228.9|4222.9|4230.1|4224.1|4228.9|4222.9|29
1609776650000|2021-01-04 16:10:50|4228.8|4222.8|4226.6|4220.6|4228.8|4222.8|4226.6|4220.6|50
1609776660000|2021-01-04 16:11:00|4224.9|4218.9|4224.4|4218.4|4225.2|4219.2|4223.2|4217.2|51
1609776670000|2021-01-04 16:11:10|4224.6|4218.6|4231.1|4225.1|4231.1|4225.1|4223.9|4217.9|36
1609776680000|2021-01-04 16:11:20|4230.9|4224.9|4234.2|4228.2|4234.2|4228.2|4229.1|4223.1|40
1609776690000|2021-01-04 16:11:30|4235.2|4229.2|4238.8|4232.8|4239.8|4233.8|4234.6|4228.6|136
1609776700000|2021-01-04 16:11:40|4238.9|4232.9|4244.8|4238.8|4245.9|4239.9|4238.8|4232.8|56
1609776710000|2021-01-04 16:11:50|4244|4238|4243.4|4237.4|4244|4238|4242.4|4236.4|11
1609776720000|2021-01-04 16:12:00|4243.3|4237.3|4245.9|4239.9|4248.4|4242.4|4242.4|4236.4|32
1609776730000|2021-01-04 16:12:10|4245.8|4239.8|4248.4|4242.4|4248.4|4242.4|4244.4|4238.4|27
1609776740000|2021-01-04 16:12:20|4249.4|4243.4|4248.9|4242.9|4251.3|4245.3|4248.4|4242.4|36
1609776750000|2021-01-04 16:12:30|4248.8|4242.8|4250.8|4244.8|4251.8|4245.8|4248.4|4242.4|26
1609776760000|2021-01-04 16:12:40|4250.9|4244.9|4249.9|4243.9|4251.3|4245.3|4249.8|4243.8|33
1609776770000|2021-01-04 16:12:50|4249.8|4243.8|4253.9|4247.9|4254.9|4248.9|4248.9|4242.9|71
1609776780000|2021-01-04 16:13:00|4253.4|4247.4|4250.9|4244.9|4253.9|4247.9|4250.9|4244.9|33
1609776790000|2021-01-04 16:13:10|4251.4|4245.4|4249.9|4243.9|4251.4|4245.4|4249.8|4243.8|31
1609776800000|2021-01-04 16:13:20|4249.4|4243.4|4255.4|4249.4|4255.9|4249.9|4249.4|4243.4|17
1609776810000|2021-01-04 16:13:30|4255.8|4249.8|4258.6|4252.6|4259.1|4253.1|4255.8|4249.8|67
1609776820000|2021-01-04 16:13:40|4258.2|4252.2|4257.9|4251.9|4260.1|4254.1|4257.8|4251.8|76
1609776830000|2021-01-04 16:13:50|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4254.9|4248.9|38
1609776840000|2021-01-04 16:14:00|4256.6|4250.6|4252.7|4246.7|4257.9|4251.9|4252.7|4246.7|25
1609776850000|2021-01-04 16:14:10|4252.4|4246.4|4254.9|4248.9|4255.4|4249.4|4252.1|4246.1|24
1609776860000|2021-01-04 16:14:20|4254.8|4248.8|4251.8|4245.8|4255.4|4249.4|4251.8|4245.8|33
1609776870000|2021-01-04 16:14:30|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.3|4244.3|43
1609776880000|2021-01-04 16:14:40|4250.3|4244.3|4250.8|4244.8|4251.8|4245.8|4250.3|4244.3|5
1609776890000|2021-01-04 16:14:50|4250.4|4244.4|4250.8|4244.8|4251.3|4245.3|4249.8|4243.8|36
1609776900000|2021-01-04 16:15:00|4250.3|4244.3|4250.4|4244.4|4250.8|4244.8|4249.3|4243.3|19
1609776910000|2021-01-04 16:15:10|4249.9|4243.9|4251.9|4245.9|4253.9|4247.9|4249.4|4243.4|41
1609776920000|2021-01-04 16:15:20|4253.3|4247.3|4256.9|4250.9|4256.9|4250.9|4253.3|4247.3|43
1609776930000|2021-01-04 16:15:30|4257.9|4251.9|4256.9|4250.9|4257.9|4251.9|4256.3|4250.3|31
1609776940000|2021-01-04 16:15:40|4257.4|4251.4|4261.1|4255.1|4262.1|4256.1|4256.9|4250.9|53
1609776950000|2021-01-04 16:15:50|4260.6|4254.6|4261.1|4255.1|4263.1|4257.1|4260.1|4254.1|42
1609776960000|2021-01-04 16:16:00|4260.7|4254.7|4262.2|4256.2|4264.2|4258.2|4260.1|4254.1|84
1609776970000|2021-01-04 16:16:10|4261.7|4255.7|4263.2|4257.2|4264.2|4258.2|4261.7|4255.7|16
1609776980000|2021-01-04 16:16:20|4261.7|4255.7|4261.1|4255.1|4262.7|4256.7|4260.1|4254.1|27
1609776990000|2021-01-04 16:16:30|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|9
1609777000000|2021-01-04 16:16:40|4260.4|4254.4|4260.1|4254.1|4260.4|4254.4|4259.1|4253.1|12
1609777010000|2021-01-04 16:16:50|4260.4|4254.4|4267.1|4261.1|4268.6|4262.6|4260.4|4254.4|26
1609777020000|2021-01-04 16:17:00|4266.6|4260.6|4265.1|4259.1|4267.1|4261.1|4265.1|4259.1|20
1609777030000|2021-01-04 16:17:10|4264.7|4258.7|4267.1|4261.1|4267.1|4261.1|4264.1|4258.1|37
1609777040000|2021-01-04 16:17:20|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|26
1609777050000|2021-01-04 16:17:30|4266.6|4260.6|4267.6|4261.6|4269.1|4263.1|4266.6|4260.6|21
1609777060000|2021-01-04 16:17:40|4267.7|4261.7|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|6
1609777070000|2021-01-04 16:17:50|4268.2|4262.2|4270.1|4264.1|4270.1|4264.1|4266.6|4260.6|23
1609777080000|2021-01-04 16:18:00|4269.6|4263.6|4266.4|4260.4|4269.6|4263.6|4266.1|4260.1|35
1609777090000|2021-01-04 16:18:10|4266.6|4260.6|4270.1|4264.1|4270.1|4264.1|4266.1|4260.1|52
1609777100000|2021-01-04 16:18:20|4269.7|4263.7|4270.1|4264.1|4270.6|4264.6|4269.1|4263.1|20
1609777110000|2021-01-04 16:18:30|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|25
1609777120000|2021-01-04 16:18:40|4267.1|4261.1|4268.1|4262.1|4268.1|4262.1|4267.1|4261.1|6
1609777130000|2021-01-04 16:18:50|4267.9|4261.9|4266.9|4260.9|4268.1|4262.1|4266.9|4260.9|5
1609777140000|2021-01-04 16:19:00|4266.6|4260.6|4266.9|4260.9|4267.1|4261.1|4266.1|4260.1|31
1609777150000|2021-01-04 16:19:10|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.1|4260.1|9
1609777160000|2021-01-04 16:19:20|4266.2|4260.2|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|27
1609777170000|2021-01-04 16:19:30|4267.8|4261.8|4269.6|4263.6|4270.6|4264.6|4267.8|4261.8|56
1609777180000|2021-01-04 16:19:40|4269.4|4263.4|4270.1|4264.1|4270.1|4264.1|4268.6|4262.6|13
1609777190000|2021-01-04 16:19:50|4270.2|4264.2|4271.1|4265.1|4271.1|4265.1|4270.2|4264.2|18
1609777200000|2021-01-04 16:20:00|4270.1|4264.1|4269.1|4263.1|4270.6|4264.6|4268.1|4262.1|17
1609777210000|2021-01-04 16:20:10|4268.1|4262.1|4269.1|4263.1|4269.1|4263.1|4268.1|4262.1|9
1609777220000|2021-01-04 16:20:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|10
1609777230000|2021-01-04 16:20:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.1|4262.1|6
1609777240000|2021-01-04 16:20:40|4268.7|4262.7|4268.1|4262.1|4269.6|4263.6|4268.1|4262.1|93
1609777270000|2021-01-04 16:21:10|4268|4262|4266|4260|4268|4262|4266|4260|48
1609777280000|2021-01-04 16:21:20|4266.5|4260.5|4268|4262|4268|4262|4266|4260|37
1609777290000|2021-01-04 16:21:30|4267.5|4261.5|4267.5|4261.5|4268|4262|4267|4261|31
1609777300000|2021-01-04 16:21:40|4267.2|4261.2|4266|4260|4267.5|4261.5|4266|4260|18
1609777310000|2021-01-04 16:21:50|4263|4257|4262|4256|4263|4257|4262|4256|59
1609777320000|2021-01-04 16:22:00|4261.9|4255.9|4260.8|4254.8|4262|4256|4260|4254|32
1609777330000|2021-01-04 16:22:10|4261.6|4255.6|4261.3|4255.3|4261.6|4255.6|4260.6|4254.6|12
1609777340000|2021-01-04 16:22:20|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.2|4252.2|28
1609777350000|2021-01-04 16:22:30|4259.2|4253.2|4256.2|4250.2|4259.2|4253.2|4256.2|4250.2|60
1609777360000|2021-01-04 16:22:40|4255.5|4249.5|4252|4246|4255.5|4249.5|4252|4246|60
1609777370000|2021-01-04 16:22:50|4252.2|4246.2|4253.2|4247.2|4253.7|4247.7|4252|4246|51
1609777380000|2021-01-04 16:23:00|4253.3|4247.3|4252.7|4246.7|4254.2|4248.2|4252.7|4246.7|9
1609777390000|2021-01-04 16:23:10|4252.8|4246.8|4250.5|4244.5|4253.4|4247.4|4250.2|4244.2|22
1609777400000|2021-01-04 16:23:20|4250.4|4244.4|4245.3|4239.3|4250.4|4244.4|4245.3|4239.3|30
1609777410000|2021-01-04 16:23:30|4245.5|4239.5|4245.3|4239.3|4247.3|4241.3|4244.2|4238.2|30
1609777420000|2021-01-04 16:23:40|4244.3|4238.3|4243.3|4237.3|4245.3|4239.3|4243.2|4237.2|16
1609777430000|2021-01-04 16:23:50|4243|4237|4245.3|4239.3|4245.3|4239.3|4241.3|4235.3|36
1609777440000|2021-01-04 16:24:00|4246.5|4240.5|4246.3|4240.3|4248|4242|4245.3|4239.3|96
1609777450000|2021-01-04 16:24:10|4245.3|4239.3|4242.8|4236.8|4245.3|4239.3|4242.3|4236.3|30
1609777460000|2021-01-04 16:24:20|4242.5|4236.5|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|2
1609777470000|2021-01-04 16:24:30|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.3|4236.3|18
1609777480000|2021-01-04 16:24:40|4243.2|4237.2|4240.3|4234.3|4243.8|4237.8|4240.2|4234.2|46
1609777490000|2021-01-04 16:24:50|4239.3|4233.3|4237.2|4231.2|4239.3|4233.3|4237.2|4231.2|70
1609777500000|2021-01-04 16:25:00|4238|4232|4237.2|4231.2|4238|4232|4237.2|4231.2|19
1609777510000|2021-01-04 16:25:10|4237|4231|4241.5|4235.5|4241.5|4235.5|4236.3|4230.3|48
1609777520000|2021-01-04 16:25:20|4241.2|4235.2|4240|4234|4241.2|4235.2|4240|4234|13
1609777530000|2021-01-04 16:25:30|4240.5|4234.5|4239|4233|4240.5|4234.5|4239|4233|8
1609777540000|2021-01-04 16:25:40|4240|4234|4238.2|4232.2|4240|4234|4238.2|4232.2|5
1609777550000|2021-01-04 16:25:50|4237.3|4231.3|4238.2|4232.2|4238.7|4232.7|4236.5|4230.5|40
1609777560000|2021-01-04 16:26:00|4239|4233|4240|4234|4240|4234|4238.2|4232.2|17
1609777570000|2021-01-04 16:26:10|4240.5|4234.5|4243|4237|4243|4237|4240|4234|26
1609777580000|2021-01-04 16:26:20|4242.3|4236.3|4240.5|4234.5|4242.3|4236.3|4240.5|4234.5|6
1609777590000|2021-01-04 16:26:30|4240.9|4234.9|4239.5|4233.5|4241|4235|4239.5|4233.5|3
1609777600000|2021-01-04 16:26:40|4238.2|4232.2|4237.9|4231.9|4239|4233|4237|4231|22
1609777610000|2021-01-04 16:26:50|4238.4|4232.4|4236|4230|4238.7|4232.7|4236|4230|11
1609777620000|2021-01-04 16:27:00|4235.6|4229.6|4235.4|4229.4|4237.6|4231.6|4235.4|4229.4|35
1609777630000|2021-01-04 16:27:10|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|44
1609777640000|2021-01-04 16:27:20|4237.4|4231.4|4235.6|4229.6|4237.4|4231.4|4235.4|4229.4|51
1609777650000|2021-01-04 16:27:30|4231.4|4225.4|4234.6|4228.6|4234.6|4228.6|4231.4|4225.4|37
1609777660000|2021-01-04 16:27:40|4234.2|4228.2|4233.6|4227.6|4234.6|4228.6|4231.4|4225.4|21
1609777670000|2021-01-04 16:27:50|4234.3|4228.3|4236.6|4230.6|4236.6|4230.6|4234.3|4228.3|17
1609777680000|2021-01-04 16:28:00|4236.7|4230.7|4241.9|4235.9|4241.9|4235.9|4236.7|4230.7|28
1609777690000|2021-01-04 16:28:10|4240.9|4234.9|4242.9|4236.9|4242.9|4236.9|4239.9|4233.9|39
1609777700000|2021-01-04 16:28:20|4242.5|4236.5|4236.2|4230.2|4242.5|4236.5|4236.2|4230.2|34
1609777710000|2021-01-04 16:28:30|4235.9|4229.9|4236.7|4230.7|4238.2|4232.2|4235.7|4229.7|20
1609777720000|2021-01-04 16:28:40|4236.4|4230.4|4237.2|4231.2|4237.2|4231.2|4236.2|4230.2|7
1609777730000|2021-01-04 16:28:50|4237.6|4231.6|4240.6|4234.6|4241.1|4235.1|4237.6|4231.6|35
1609777740000|2021-01-04 16:29:00|4238.6|4232.6|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|19
1609777750000|2021-01-04 16:29:10|4239.1|4233.1|4236.6|4230.6|4239.1|4233.1|4235.6|4229.6|8
1609777760000|2021-01-04 16:29:20|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4
1609777770000|2021-01-04 16:29:30|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|8
1609777780000|2021-01-04 16:29:40|4237.4|4231.4|4238.6|4232.6|4238.6|4232.6|4236.6|4230.6|12
1609777790000|2021-01-04 16:29:50|4238.9|4232.9|4239.6|4233.6|4240.6|4234.6|4238.9|4232.9|16
1609777800000|2021-01-04 16:30:00|4239.3|4233.3|4235.6|4229.6|4239.3|4233.3|4235.6|4229.6|22
1609777810000|2021-01-04 16:30:10|4235.9|4229.9|4236.6|4230.6|4237.6|4231.6|4235.6|4229.6|11
1609777820000|2021-01-04 16:30:20|4236.2|4230.2|4235.6|4229.6|4236.2|4230.2|4235.1|4229.1|16
1609777830000|2021-01-04 16:30:30|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4234.1|4228.1|22
1609777840000|2021-01-04 16:30:40|4235.9|4229.9|4234.6|4228.6|4235.9|4229.9|4234.6|4228.6|7
1609777850000|2021-01-04 16:30:50|4234.3|4228.3|4231.9|4225.9|4234.3|4228.3|4231|4225|40
1609777860000|2021-01-04 16:31:00|4232|4226|4233.6|4227.6|4235.6|4229.6|4232|4226|33
1609777870000|2021-01-04 16:31:10|4233.2|4227.2|4233.2|4227.2|4234.1|4228.1|4233.2|4227.2|17
1609777880000|2021-01-04 16:31:20|4233.6|4227.6|4232.4|4226.4|4233.6|4227.6|4232.4|4226.4|5
1609777890000|2021-01-04 16:31:30|4232.2|4226.2|4231|4225|4232.2|4226.2|4231|4225|10
1609777900000|2021-01-04 16:31:40|4231.2|4225.2|4231.9|4225.9|4231.9|4225.9|4231.2|4225.2|13
1609777910000|2021-01-04 16:31:50|4232|4226|4231.9|4225.9|4232.7|4226.7|4231|4225|13
1609777920000|2021-01-04 16:32:00|4232.2|4226.2|4234.2|4228.2|4234.7|4228.7|4232.2|4226.2|43
1609777930000|2021-01-04 16:32:10|4234.6|4228.6|4233.9|4227.9|4236.2|4230.2|4232.7|4226.7|26
1609777940000|2021-01-04 16:32:20|4233.5|4227.5|4231.7|4225.7|4233.5|4227.5|4230.3|4224.3|10
1609777950000|2021-01-04 16:32:30|4232|4226|4231|4225|4234.7|4228.7|4230|4224|18
1609777960000|2021-01-04 16:32:40|4230.7|4224.7|4228|4222|4231|4225|4228|4222|18
1609777970000|2021-01-04 16:32:50|4227.7|4221.7|4229|4223|4229.5|4223.5|4227|4221|18
1609777980000|2021-01-04 16:33:00|4228.9|4222.9|4227|4221|4229|4223|4227|4221|19
1609777990000|2021-01-04 16:33:10|4227.4|4221.4|4228|4222|4228|4222|4227|4221|19
1609778000000|2021-01-04 16:33:20|4227|4221|4227|4221|4227|4221|4227|4221|23
1609778010000|2021-01-04 16:33:30|4226.2|4220.2|4228.5|4222.5|4228.7|4222.7|4226.2|4220.2|33
1609778020000|2021-01-04 16:33:40|4228.4|4222.4|4229|4223|4229|4223|4227.5|4221.5|18
1609778030000|2021-01-04 16:33:50|4228.7|4222.7|4227.5|4221.5|4229|4223|4227|4221|12
1609778040000|2021-01-04 16:34:00|4227.9|4221.9|4234|4228|4234|4228|4227.9|4221.9|39
1609778050000|2021-01-04 16:34:10|4235.2|4229.2|4238.5|4232.5|4238.5|4232.5|4235.2|4229.2|25
1609778060000|2021-01-04 16:34:20|4239.5|4233.5|4237.3|4231.3|4239.5|4233.5|4237.3|4231.3|24
1609778070000|2021-01-04 16:34:30|4236.8|4230.8|4238.8|4232.8|4239.2|4233.2|4236.8|4230.8|26
1609778080000|2021-01-04 16:34:40|4238.7|4232.7|4238.8|4232.8|4239.3|4233.3|4236.8|4230.8|41
1609778090000|2021-01-04 16:34:50|4239.2|4233.2|4241.8|4235.8|4242|4236|4239.2|4233.2|17
1609778100000|2021-01-04 16:35:00|4241.7|4235.7|4244.1|4238.1|4247.6|4241.6|4241.3|4235.3|60
1609778110000|2021-01-04 16:35:10|4243.7|4237.7|4245.6|4239.6|4245.6|4239.6|4242.5|4236.5|35
1609778120000|2021-01-04 16:35:20|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4243.6|4237.6|32
1609778130000|2021-01-04 16:35:30|4245.3|4239.3|4246.8|4240.8|4247.3|4241.3|4244.6|4238.6|10
1609778140000|2021-01-04 16:35:40|4246.6|4240.6|4244.6|4238.6|4246.6|4240.6|4244.6|4238.6|61
1609778150000|2021-01-04 16:35:50|||||||||63
1609778160000|2021-01-04 16:36:00|4244.9|4238.9|4245.8|4239.8|4246.8|4240.8|4244.9|4238.9|32
1609778170000|2021-01-04 16:36:10|4244.8|4238.8|4247.8|4241.8|4247.8|4241.8|4244.8|4238.8|30
1609778180000|2021-01-04 16:36:20|4247.3|4241.3|4245.8|4239.8|4247.8|4241.8|4245.8|4239.8|6
1609778190000|2021-01-04 16:36:30|4246.5|4240.5|4247.6|4241.6|4247.6|4241.6|4244.6|4238.6|37
1609778200000|2021-01-04 16:36:40|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4247.1|4241.1|24
1609778210000|2021-01-04 16:36:50|4249.6|4243.6|4247.6|4241.6|4249.6|4243.6|4247.6|4241.6|15
1609778220000|2021-01-04 16:37:00|4247.1|4241.1|4245|4239|4247.5|4241.5|4245|4239|15
1609778230000|2021-01-04 16:37:10|4245.3|4239.3|4245|4239|4245.5|4239.5|4244.8|4238.8|7
1609778240000|2021-01-04 16:37:20|4244.6|4238.6|4244.5|4238.5|4244.6|4238.6|4244.5|4238.5|11
1609778250000|2021-01-04 16:37:30|4244.6|4238.6|4239.3|4233.3|4244.6|4238.6|4239.3|4233.3|27
1609778260000|2021-01-04 16:37:40|4238.8|4232.8|4237.8|4231.8|4238.8|4232.8|4236.8|4230.8|10
1609778270000|2021-01-04 16:37:50|4237.5|4231.5|4238.3|4232.3|4238.7|4232.7|4237.3|4231.3|13
1609778280000|2021-01-04 16:38:00|4237.3|4231.3|4237.3|4231.3|4237.8|4231.8|4236.3|4230.3|15
1609778290000|2021-01-04 16:38:10|4237.8|4231.8|4241|4235|4241.5|4235.5|4237.7|4231.7|22
1609778300000|2021-01-04 16:38:20|4240.6|4234.6|4243.5|4237.5|4244|4238|4240.6|4234.6|19
1609778310000|2021-01-04 16:38:30|4242.5|4236.5|4248.6|4242.6|4248.6|4242.6|4242.5|4236.5|22
1609778320000|2021-01-04 16:38:40|4249.8|4243.8|4246.8|4240.8|4250.3|4244.3|4246.8|4240.8|24
1609778330000|2021-01-04 16:38:50|4246.3|4240.3|4250.3|4244.3|4250.3|4244.3|4246.3|4240.3|29
1609778340000|2021-01-04 16:39:00|4249.9|4243.9|4254.3|4248.3|4254.3|4248.3|4249.8|4243.8|28
1609778350000|2021-01-04 16:39:10|4253.9|4247.9|4256.3|4250.3|4256.3|4250.3|4252.8|4246.8|11
1609778360000|2021-01-04 16:39:20|4255.9|4249.9|4255.6|4249.6|4256.8|4250.8|4255.6|4249.6|31
1609778370000|2021-01-04 16:39:30|4257.3|4251.3|4260.8|4254.8|4260.8|4254.8|4256.3|4250.3|24
1609778380000|2021-01-04 16:39:40|4261.5|4255.5|4258.6|4252.6|4261.5|4255.5|4257.6|4251.6|43
1609778390000|2021-01-04 16:39:50|4257.9|4251.9|4255|4249|4257.9|4251.9|4254.5|4248.5|16
1609778400000|2021-01-04 16:40:00|4254.8|4248.8|4251.5|4245.5|4254.8|4248.8|4251.5|4245.5|11
1609778410000|2021-01-04 16:40:10|4251|4245|4254|4248|4254.6|4248.6|4251|4245|26
1609778420000|2021-01-04 16:40:20|4253.6|4247.6|4254|4248|4255.5|4249.5|4253.5|4247.5|5
1609778430000|2021-01-04 16:40:30|4253.8|4247.8|4251.6|4245.6|4253.8|4247.8|4251.6|4245.6|5
1609778440000|2021-01-04 16:40:40|4251.5|4245.5|4250.3|4244.3|4252|4246|4250.3|4244.3|15
1609778450000|2021-01-04 16:40:50|4249|4243|4250.5|4244.5|4250.5|4244.5|4246.8|4240.8|82
1609778460000|2021-01-04 16:41:00|4250.8|4244.8|4246.3|4240.3|4250.8|4244.8|4246.3|4240.3|33
1609778470000|2021-01-04 16:41:10|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4243.6|4237.6|18
1609778480000|2021-01-04 16:41:20|4246.8|4240.8|4247.6|4241.6|4249.6|4243.6|4246.6|4240.6|31
1609778490000|2021-01-04 16:41:30|4246.6|4240.6|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|24
1609778500000|2021-01-04 16:41:40|4247.1|4241.1|4247.6|4241.6|4249.6|4243.6|4247.1|4241.1|7
1609778510000|2021-01-04 16:41:50|4248.1|4242.1|4247.1|4241.1|4248.6|4242.6|4247.1|4241.1|7
1609778520000|2021-01-04 16:42:00|4247|4241|4246.1|4240.1|4247|4241|4245.1|4239.1|5
1609778530000|2021-01-04 16:42:10|4245.8|4239.8|4244.6|4238.6|4245.8|4239.8|4244.6|4238.6|0
1609778540000|2021-01-04 16:42:20|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4243.1|4237.1|17
1609778550000|2021-01-04 16:42:30|4243.8|4237.8|4239.8|4233.8|4243.8|4237.8|4239.3|4233.3|18
1609778560000|2021-01-04 16:42:40|4239.5|4233.5|4237.3|4231.3|4240.3|4234.3|4237.3|4231.3|8
1609778570000|2021-01-04 16:42:50|4237.5|4231.5|4239.3|4233.3|4239.3|4233.3|4237.3|4231.3|19
1609778580000|2021-01-04 16:43:00|4239.5|4233.5|4237.3|4231.3|4239.8|4233.8|4237.3|4231.3|32
1609778590000|2021-01-04 16:43:10|4238.3|4232.3|4238.8|4232.8|4239.3|4233.3|4237.8|4231.8|3
1609778600000|2021-01-04 16:43:20|4238.7|4232.7|4235.8|4229.8|4238.7|4232.7|4235.8|4229.8|18
1609778610000|2021-01-04 16:43:30|4236|4230|4235.3|4229.3|4237.3|4231.3|4234.8|4228.8|37
1609778620000|2021-01-04 16:43:40|4234.8|4228.8|4237.3|4231.3|4237.3|4231.3|4233.8|4227.8|35
1609778630000|2021-01-04 16:43:50|4238.2|4232.2|4237.5|4231.5|4238.5|4232.5|4236.3|4230.3|31
1609778640000|2021-01-04 16:44:00|4237.3|4231.3|4237|4231|4237.3|4231.3|4235.5|4229.5|16
1609778650000|2021-01-04 16:44:10|4236.7|4230.7|4234.5|4228.5|4237|4231|4234.5|4228.5|37
1609778660000|2021-01-04 16:44:20|4233.8|4227.8|4237|4231|4238.5|4232.5|4232.5|4226.5|46
1609778670000|2021-01-04 16:44:30|4237.3|4231.3|4237.3|4231.3|4237.5|4231.5|4236.3|4230.3|15
1609778680000|2021-01-04 16:44:40|4236.3|4230.3|4236.3|4230.3|4236.7|4230.7|4235.8|4229.8|11
1609778690000|2021-01-04 16:44:50|4236.5|4230.5|4234.8|4228.8|4238.3|4232.3|4234.8|4228.8|11
1609778700000|2021-01-04 16:45:00|4235.8|4229.8|4234.8|4228.8|4236.3|4230.3|4234.3|4228.3|17
1609778710000|2021-01-04 16:45:10|4235.2|4229.2|4233.3|4227.3|4235.3|4229.3|4233.3|4227.3|11
1609778720000|2021-01-04 16:45:20|4232.3|4226.3|4232.3|4226.3|4233.3|4227.3|4231.3|4225.3|8
1609778730000|2021-01-04 16:45:30|4233.3|4227.3|4220.7|4214.7|4235|4229|4220.7|4214.7|26
1609778740000|2021-01-04 16:45:40|4220.8|4214.8|4219.7|4213.7|4222.7|4216.7|4219.3|4213.3|43
1609778750000|2021-01-04 16:45:50|4219.3|4213.3|4219.2|4213.2|4219.7|4213.7|4215.5|4209.5|64
1609778760000|2021-01-04 16:46:00|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4216.2|4210.2|51
1609778770000|2021-01-04 16:46:10|4217.2|4211.2|4208.7|4202.7|4217.2|4211.2|4208.2|4202.2|66
1609778780000|2021-01-04 16:46:20|4209|4203|4210.7|4204.7|4211.2|4205.2|4208.2|4202.2|33
1609778790000|2021-01-04 16:46:30|4210.5|4204.5|4204.2|4198.2|4210.5|4204.5|4204|4198|46
1609778800000|2021-01-04 16:46:40|4204.7|4198.7|4201.7|4195.7|4205.2|4199.2|4201.2|4195.2|49
1609778810000|2021-01-04 16:46:50|4201.5|4195.5|4208.2|4202.2|4208.2|4202.2|4201.2|4195.2|57
1609778820000|2021-01-04 16:47:00|4208.5|4202.5|4213.7|4207.7|4215|4209|4208.5|4202.5|53
1609778830000|2021-01-04 16:47:10|4213.3|4207.3|4214.3|4208.3|4214.3|4208.3|4203.6|4197.6|118
1609778840000|2021-01-04 16:47:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4212|4206|19
1609778850000|2021-01-04 16:47:30|4214.3|4208.3|4217.3|4211.3|4217.3|4211.3|4213.3|4207.3|10
1609778860000|2021-01-04 16:47:40|4216.9|4210.9|4219.8|4213.8|4219.8|4213.8|4216.3|4210.3|20
1609778870000|2021-01-04 16:47:50|4219.4|4213.4|4217.8|4211.8|4219.6|4213.6|4217.8|4211.8|14
1609778880000|2021-01-04 16:48:00|4217.3|4211.3|4219.8|4213.8|4221.8|4215.8|4216.8|4210.8|62
1609778890000|2021-01-04 16:48:10|4219.4|4213.4|4217.8|4211.8|4219.4|4213.4|4217.3|4211.3|2
1609778900000|2021-01-04 16:48:20|4217.6|4211.6|4215.3|4209.3|4217.8|4211.8|4213.3|4207.3|36
1609778910000|2021-01-04 16:48:30|4214.9|4208.9|4219.8|4213.8|4219.8|4213.8|4214.9|4208.9|31
1609778920000|2021-01-04 16:48:40|4219.6|4213.6|4216.8|4210.8|4219.6|4213.6|4216.1|4210.1|27
1609778930000|2021-01-04 16:48:50|4216.6|4210.6|4217.3|4211.3|4217.3|4211.3|4215.8|4209.8|26
1609778940000|2021-01-04 16:49:00|4216.9|4210.9|4220.8|4214.8|4220.8|4214.8|4216.8|4210.8|7
1609778950000|2021-01-04 16:49:10|4220.4|4214.4|4220.8|4214.8|4220.8|4214.8|4220.4|4214.4|1
1609778960000|2021-01-04 16:49:20|4222.3|4216.3|4220.8|4214.8|4222.8|4216.8|4220.8|4214.8|24
1609778970000|2021-01-04 16:49:30|4220.6|4214.6|4218.8|4212.8|4220.6|4214.6|4218.3|4212.3|6
1609778980000|2021-01-04 16:49:40|4217.8|4211.8|4218.8|4212.8|4220.3|4214.3|4217.3|4211.3|15
1609778990000|2021-01-04 16:49:50|4218.5|4212.5|4220.3|4214.3|4220.8|4214.8|4217.8|4211.8|15
1609779000000|2021-01-04 16:50:00|4220.6|4214.6|4221.6|4215.6|4222.1|4216.1|4220|4214|32
1609779010000|2021-01-04 16:50:10|4222.1|4216.1|4223.5|4217.5|4223.9|4217.9|4220.9|4214.9|29
1609779020000|2021-01-04 16:50:20|4222.5|4216.5|4222|4216|4222.5|4216.5|4221.5|4215.5|31
1609779030000|2021-01-04 16:50:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222|4216|3
1609779040000|2021-01-04 16:50:40|4222.3|4216.3|4221.5|4215.5|4222.3|4216.3|4220.5|4214.5|15
1609779050000|2021-01-04 16:50:50|4222.5|4216.5|4222.6|4216.6|4223.5|4217.5|4222.4|4216.4|18
1609779060000|2021-01-04 16:51:00|4222.4|4216.4|4222.8|4216.8|4222.9|4216.9|4221.9|4215.9|14
1609779070000|2021-01-04 16:51:10|4222.4|4216.4|4224.4|4218.4|4224.4|4218.4|4222.4|4216.4|11
1609779080000|2021-01-04 16:51:20|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.4|4218.4|5
1609779090000|2021-01-04 16:51:30|||||||||2
1609779100000|2021-01-04 16:51:40|4225.7|4219.7|4225.9|4219.9|4226.4|4220.4|4225.4|4219.4|31
1609779110000|2021-01-04 16:51:50|4226.3|4220.3|4228.4|4222.4|4228.9|4222.9|4225.8|4219.8|34
1609779120000|2021-01-04 16:52:00|4228.9|4222.9|4226.9|4220.9|4229.4|4223.4|4225.4|4219.4|29
1609779130000|2021-01-04 16:52:10|4227.1|4221.1|4223.4|4217.4|4227.4|4221.4|4222.9|4216.9|39
1609779140000|2021-01-04 16:52:20|4223.1|4217.1|4220.4|4214.4|4223.1|4217.1|4220.4|4214.4|15
1609779150000|2021-01-04 16:52:30|4220.3|4214.3|4218.9|4212.9|4220.4|4214.4|4218.9|4212.9|17
1609779160000|2021-01-04 16:52:40|4218.6|4212.6|4219.3|4213.3|4219.4|4213.4|4218.4|4212.4|19
1609779170000|2021-01-04 16:52:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|10
1609779180000|2021-01-04 16:53:00|4216.4|4210.4|4216.4|4210.4|4217.4|4211.4|4216.4|4210.4|28
1609779190000|2021-01-04 16:53:10|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4215.9|4209.9|13
1609779200000|2021-01-04 16:53:20|4216.8|4210.8|4218.4|4212.4|4218.4|4212.4|4216.3|4210.3|11
1609779210000|2021-01-04 16:53:30|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.4|4212.4|6
1609779220000|2021-01-04 16:53:40|4220.4|4214.4|4224.4|4218.4|4224.4|4218.4|4220.4|4214.4|45
1609779230000|2021-01-04 16:53:50|4225.8|4219.8|4225.6|4219.6|4229.2|4223.2|4225.4|4219.4|91
1609779240000|2021-01-04 16:54:00|4225.9|4219.9|4224.1|4218.1|4226.1|4220.1|4222.6|4216.6|30
1609779250000|2021-01-04 16:54:10|4225.1|4219.1|4228.1|4222.1|4228.3|4222.3|4225.1|4219.1|19
1609779260000|2021-01-04 16:54:20|4228.4|4222.4|4229.6|4223.6|4229.6|4223.6|4227.9|4221.9|11
1609779270000|2021-01-04 16:54:30|4229.4|4223.4|4227.6|4221.6|4229.4|4223.4|4227.6|4221.6|7
1609779280000|2021-01-04 16:54:40|4228.6|4222.6|4226.6|4220.6|4228.6|4222.6|4225.6|4219.6|26
1609779290000|2021-01-04 16:54:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|6
1609779300000|2021-01-04 16:55:00|4225.1|4219.1|4226.6|4220.6|4227.6|4221.6|4224.1|4218.1|24
1609779310000|2021-01-04 16:55:10|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|4
1609779320000|2021-01-04 16:55:20|4226.9|4220.9|4228.6|4222.6|4229.1|4223.1|4226.6|4220.6|8
1609779330000|2021-01-04 16:55:30|4228.9|4222.9|4227.6|4221.6|4228.9|4222.9|4226.6|4220.6|15
1609779340000|2021-01-04 16:55:40|4227.7|4221.7|4224.6|4218.6|4228.6|4222.6|4224.6|4218.6|23
1609779350000|2021-01-04 16:55:50|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|12
1609779360000|2021-01-04 16:56:00|4224.1|4218.1|4225.6|4219.6|4225.6|4219.6|4223.6|4217.6|11
1609779370000|2021-01-04 16:56:10|4225.2|4219.2|4224.1|4218.1|4226.1|4220.1|4224.1|4218.1|4
1609779380000|2021-01-04 16:56:20|4223.9|4217.9|4225.6|4219.6|4225.6|4219.6|4223.9|4217.9|2
1609779390000|2021-01-04 16:56:30|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|6
1609779400000|2021-01-04 16:56:40|4225.7|4219.7|4224.1|4218.1|4225.7|4219.7|4224.1|4218.1|8
1609779410000|2021-01-04 16:56:50|4223.7|4217.7|4224.1|4218.1|4224.1|4218.1|4223.7|4217.7|3
1609779420000|2021-01-04 16:57:00|4223.7|4217.7|4222.6|4216.6|4224.6|4218.6|4222.6|4216.6|7
1609779430000|2021-01-04 16:57:10|4227.1|4221.1|4226.2|4220.2|4227.1|4221.1|4226.2|4220.2|16
1609779440000|2021-01-04 16:57:20|4226.1|4220.1|4222.5|4216.5|4226.1|4220.1|4221.6|4215.6|23
1609779450000|2021-01-04 16:57:30|4222|4216|4220.5|4214.5|4222.5|4216.5|4220.5|4214.5|8
1609779460000|2021-01-04 16:57:40|4220.3|4214.3|4222.8|4216.8|4222.8|4216.8|4220.3|4214.3|10
1609779470000|2021-01-04 16:57:50|4223.8|4217.8|4221.8|4215.8|4223.8|4217.8|4221.8|4215.8|13
1609779480000|2021-01-04 16:58:00|4220.8|4214.8|4220.4|4214.4|4221.3|4215.3|4219.8|4213.8|31
1609779490000|2021-01-04 16:58:10|4220.8|4214.8|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|5
1609779500000|2021-01-04 16:58:20|4218.8|4212.8|4221.8|4215.8|4222.8|4216.8|4218.8|4212.8|18
1609779510000|2021-01-04 16:58:30|4222.8|4216.8|4223.3|4217.3|4223.3|4217.3|4222.8|4216.8|4
1609779520000|2021-01-04 16:58:40|4222.8|4216.8|4223.1|4217.1|4226.1|4220.1|4220.8|4214.8|100
1609779530000|2021-01-04 16:58:50|4223.8|4217.8|4223.9|4217.9|4225.1|4219.1|4223.8|4217.8|14
1609779540000|2021-01-04 16:59:00|4224.9|4218.9|4225.9|4219.9|4225.9|4219.9|4223.9|4217.9|16
1609779550000|2021-01-04 16:59:10|4226.9|4220.9|4225.4|4219.4|4226.9|4220.9|4225.4|4219.4|13
1609779560000|2021-01-04 16:59:20|4225.3|4219.3|4227.1|4221.1|4227.1|4221.1|4225.3|4219.3|14
1609779570000|2021-01-04 16:59:30|4226.1|4220.1|4223.9|4217.9|4226.1|4220.1|4223.9|4217.9|43
1609779580000|2021-01-04 16:59:40|4223.6|4217.6|4223.9|4217.9|4224.4|4218.4|4222.9|4216.9|16
1609779590000|2021-01-04 16:59:50|4223.6|4217.6|4221.7|4215.7|4223.7|4217.7|4221.7|4215.7|2
1609779600000|2021-01-04 17:00:00|4222.2|4216.2|4219.9|4213.9|4222.2|4216.2|4219.9|4213.9|16
1609779610000|2021-01-04 17:00:10|4218.9|4212.9|4219.8|4213.8|4219.9|4213.9|4218.9|4212.9|12
1609779620000|2021-01-04 17:00:20|4220.8|4214.8|4219.3|4213.3|4220.8|4214.8|4218.8|4212.8|19
1609779630000|2021-01-04 17:00:30|4219.6|4213.6|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|12
1609779640000|2021-01-04 17:00:40|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|10
1609779650000|2021-01-04 17:00:50|4216.8|4210.8|4218.8|4212.8|4218.8|4212.8|4216.8|4210.8|16
1609779660000|2021-01-04 17:01:00|4217.8|4211.8|4215.6|4209.6|4218.3|4212.3|4214.8|4208.8|67
1609779670000|2021-01-04 17:01:10|4215.8|4209.8|4214|4208|4215.8|4209.8|4213.5|4207.5|8
1609779680000|2021-01-04 17:01:20|4213.9|4207.9|4215|4209|4215|4209|4213|4207|17
1609779690000|2021-01-04 17:01:30|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4213.4|4207.4|12
1609779700000|2021-01-04 17:01:40|4214.7|4208.7|4214.5|4208.5|4215|4209|4214.5|4208.5|0
1609779710000|2021-01-04 17:01:50|4214.2|4208.2|4214.5|4208.5|4216|4210|4214|4208|14
1609779720000|2021-01-04 17:02:00|4215|4209|4214|4208|4215|4209|4212.9|4206.9|18
1609779730000|2021-01-04 17:02:10|4215|4209|4214|4208|4215|4209|4212.9|4206.9|16
1609779740000|2021-01-04 17:02:20|4213.5|4207.5|4215.5|4209.5|4215.5|4209.5|4213.5|4207.5|20
1609779750000|2021-01-04 17:02:30|4215.9|4209.9|4214|4208|4216|4210|4214|4208|8
1609779760000|2021-01-04 17:02:40|4213.5|4207.5|4215|4209|4215|4209|4213.5|4207.5|15
1609779770000|2021-01-04 17:02:50|4215.2|4209.2|4221.3|4215.3|4222.3|4216.3|4215.2|4209.2|59
1609779780000|2021-01-04 17:03:00|4221.5|4215.5|4224.5|4218.5|4224.5|4218.5|4221.3|4215.3|53
1609779790000|2021-01-04 17:03:10|4225.5|4219.5|4224.5|4218.5|4225.6|4219.6|4223.5|4217.5|39
1609779800000|2021-01-04 17:03:20|4224.3|4218.3|4223.5|4217.5|4224.3|4218.3|4221.5|4215.5|20
1609779810000|2021-01-04 17:03:30|4223.8|4217.8|4224.5|4218.5|4225.5|4219.5|4223.5|4217.5|17
1609779820000|2021-01-04 17:03:40|4225.5|4219.5|4224.5|4218.5|4226.5|4220.5|4223.5|4217.5|17
1609779830000|2021-01-04 17:03:50|4224|4218|4224|4218|4224|4218|4222.5|4216.5|20
1609779840000|2021-01-04 17:04:00|4223.6|4217.6|4225|4219|4225|4219|4223.6|4217.6|9
1609779850000|2021-01-04 17:04:10|4225.1|4219.1|4225.3|4219.3|4226.5|4220.5|4225.1|4219.1|10
1609779860000|2021-01-04 17:04:20|4224.8|4218.8|4225.8|4219.8|4226.3|4220.3|4224.8|4218.8|12
1609779870000|2021-01-04 17:04:30|4225.7|4219.7|4225.3|4219.3|4226.3|4220.3|4225.3|4219.3|10
1609779880000|2021-01-04 17:04:40|4224.3|4218.3|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|11
1609779890000|2021-01-04 17:04:50|4223.8|4217.8|4225.3|4219.3|4225.3|4219.3|4223.5|4217.5|10
1609779900000|2021-01-04 17:05:00|4226.3|4220.3|4225.8|4219.8|4226.3|4220.3|4224.3|4218.3|17
1609779910000|2021-01-04 17:05:10|4226.2|4220.2|4227.3|4221.3|4227.3|4221.3|4225.3|4219.3|21
1609779920000|2021-01-04 17:05:20|4226.3|4220.3|4225.3|4219.3|4226.3|4220.3|4225.3|4219.3|29
1609779930000|2021-01-04 17:05:30|4225.2|4219.2|4225.8|4219.8|4225.8|4219.8|4224.3|4218.3|21
1609779940000|2021-01-04 17:05:40|4226.2|4220.2|4228.3|4222.3|4228.3|4222.3|4225.8|4219.8|36
1609779950000|2021-01-04 17:05:50|4228.2|4222.2|4231.5|4225.5|4231.5|4225.5|4227.8|4221.8|9
1609779960000|2021-01-04 17:06:00|4231.3|4225.3|4234.5|4228.5|4234.5|4228.5|4231.3|4225.3|35
1609779970000|2021-01-04 17:06:10|4235|4229|4233.3|4227.3|4235.5|4229.5|4232.5|4226.5|50
1609779980000|2021-01-04 17:06:20|4232.5|4226.5|4234|4228|4234.5|4228.5|4231.5|4225.5|21
1609779990000|2021-01-04 17:06:30|4233.8|4227.8|4233.5|4227.5|4234.5|4228.5|4232.5|4226.5|28
1609780000000|2021-01-04 17:06:40|4234|4228|4234.5|4228.5|4234.5|4228.5|4232|4226|29
1609780010000|2021-01-04 17:06:50|4234.1|4228.1|4233.8|4227.8|4235|4229|4232.1|4226.1|22
1609780020000|2021-01-04 17:07:00|4236.6|4230.6|4235|4229|4236.6|4230.6|4234.5|4228.5|48
1609780030000|2021-01-04 17:07:10|4235.5|4229.5|4232.5|4226.5|4235.5|4229.5|4232.3|4226.3|21
1609780040000|2021-01-04 17:07:20|4232.3|4226.3|4234.8|4228.8|4234.8|4228.8|4232.3|4226.3|9
1609780050000|2021-01-04 17:07:30|4235.2|4229.2|4233.3|4227.3|4235.2|4229.2|4232.8|4226.8|17
1609780060000|2021-01-04 17:07:40|4233|4227|4234.5|4228.5|4235|4229|4231.8|4225.8|34
1609780070000|2021-01-04 17:07:50|4234|4228|4231.3|4225.3|4234.3|4228.3|4231.3|4225.3|20
1609780080000|2021-01-04 17:08:00|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4229.3|4223.3|30
1609780090000|2021-01-04 17:08:10|4230.8|4224.8|4231.3|4225.3|4232.3|4226.3|4230.8|4224.8|12
1609780100000|2021-01-04 17:08:20|4231.2|4225.2|4230.8|4224.8|4231.3|4225.3|4228.8|4222.8|26
1609780110000|2021-01-04 17:08:30|4231|4225|4230.8|4224.8|4232.3|4226.3|4230.3|4224.3|22
1609780120000|2021-01-04 17:08:40|4230.3|4224.3|4231.2|4225.2|4231.2|4225.2|4229.2|4223.2|7
1609780130000|2021-01-04 17:08:50|4231.3|4225.3|4232.7|4226.7|4232.7|4226.7|4231.2|4225.2|19
1609780140000|2021-01-04 17:09:00|4232.2|4226.2|4231.2|4225.2|4232.2|4226.2|4230.2|4224.2|14
1609780150000|2021-01-04 17:09:10|4231|4225|4229.2|4223.2|4231|4225|4228.2|4222.2|28
1609780160000|2021-01-04 17:09:20|4229|4223|4228.7|4222.7|4229.2|4223.2|4228.2|4222.2|13
1609780170000|2021-01-04 17:09:30|4228.8|4222.8|4228.7|4222.7|4230.2|4224.2|4228.7|4222.7|13
1609780180000|2021-01-04 17:09:40|4229.1|4223.1|4231.2|4225.2|4231.2|4225.2|4229.1|4223.1|11
1609780190000|2021-01-04 17:09:50|4231.3|4225.3|4230.7|4224.7|4232.2|4226.2|4230.7|4224.7|6
1609780200000|2021-01-04 17:10:00|4230.8|4224.8|4231.7|4225.7|4231.7|4225.7|4230.2|4224.2|50
1609780210000|2021-01-04 17:10:10|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.2|4224.2|24
1609780220000|2021-01-04 17:10:20|4230.7|4224.7|4231.7|4225.7|4231.7|4225.7|4230.2|4224.2|13
1609780230000|2021-01-04 17:10:30|4232|4226|4231.2|4225.2|4232.2|4226.2|4231.2|4225.2|14
1609780240000|2021-01-04 17:10:40|4231.3|4225.3|4230.2|4224.2|4232.2|4226.2|4230.2|4224.2|9
1609780250000|2021-01-04 17:10:50|4230.3|4224.3|4230.2|4224.2|4230.3|4224.3|4230.2|4224.2|166
1609780260000|2021-01-04 17:11:00|4228.2|4222.2|4227.4|4221.4|4229.2|4223.2|4227|4221|72
1609780270000|2021-01-04 17:11:10|4228.2|4222.2|4228|4222|4228.2|4222.2|4227|4221|15
1609780280000|2021-01-04 17:11:20|4227.3|4221.3|4226.4|4220.4|4227.3|4221.3|4225.9|4219.9|17
1609780290000|2021-01-04 17:11:30|4226|4220|4227.4|4221.4|4227.4|4221.4|4226|4220|2
1609780300000|2021-01-04 17:11:40|4227|4221|4227.9|4221.9|4228.5|4222.5|4226.9|4220.9|8
1609780310000|2021-01-04 17:11:50|4228|4222|4230.4|4224.4|4230.4|4224.4|4228|4222|21
1609780320000|2021-01-04 17:12:00|4230.7|4224.7|4231.4|4225.4|4232.4|4226.4|4230.7|4224.7|36
1609780330000|2021-01-04 17:12:10|4230.9|4224.9|4228.9|4222.9|4230.9|4224.9|4228.9|4222.9|14
1609780340000|2021-01-04 17:12:20|4228.7|4222.7|4229.2|4223.2|4229.2|4223.2|4227.9|4221.9|30
1609780350000|2021-01-04 17:12:30|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|4
1609780360000|2021-01-04 17:12:40|4228.7|4222.7|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|3
1609780370000|2021-01-04 17:12:50|4227.5|4221.5|4226.9|4220.9|4227.5|4221.5|4226.9|4220.9|8
1609780380000|2021-01-04 17:13:00|4227.9|4221.9|4228|4222|4229|4223|4225.9|4219.9|47
1609780390000|2021-01-04 17:13:10|4228.4|4222.4|4226.9|4220.9|4229|4223|4226.9|4220.9|17
1609780400000|2021-01-04 17:13:20|4226.5|4220.5|4225.9|4219.9|4226.5|4220.5|4225.9|4219.9|45
1609780410000|2021-01-04 17:13:30|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4225.9|4219.9|24
1609780420000|2021-01-04 17:13:40|4227.2|4221.2|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|9
1609780440000|2021-01-04 17:14:00|4227.9|4221.9|4227.4|4221.4|4228.4|4222.4|4226.9|4220.9|18
1609780450000|2021-01-04 17:14:10|4227.7|4221.7|4227.4|4221.4|4228.4|4222.4|4226.9|4220.9|9
1609780460000|2021-01-04 17:14:20|4227.2|4221.2|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|11
1609780470000|2021-01-04 17:14:30|4227.5|4221.5|4226.9|4220.9|4228.2|4222.2|4226.9|4220.9|2
1609780480000|2021-01-04 17:14:40|||||||||1
1609780500000|2021-01-04 17:15:00|4227.2|4221.2|4227.9|4221.9|4228.4|4222.4|4227.2|4221.2|30
1609780510000|2021-01-04 17:15:10|4227.4|4221.4|4228|4222|4228|4222|4226.9|4220.9|18
1609780520000|2021-01-04 17:15:20|4227.9|4221.9|4226.9|4220.9|4229|4223|4226.9|4220.9|33
1609780530000|2021-01-04 17:15:30|4227.6|4221.6|4227.9|4221.9|4228.4|4222.4|4227.4|4221.4|23
1609780540000|2021-01-04 17:15:40|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|24
1609780550000|2021-01-04 17:15:50|4227|4221|4227|4221|4228|4222|4227|4221|66
1609780560000|2021-01-04 17:16:00|4227.5|4221.5|4227|4221|4228|4222|4227|4221|16
1609780570000|2021-01-04 17:16:10|4227.5|4221.5|4227|4221|4228|4222|4226.9|4220.9|12
1609780580000|2021-01-04 17:16:20|4226.9|4220.9|4226.9|4220.9|4227|4221|4226.9|4220.9|4
1609780590000|2021-01-04 17:16:30|4227.4|4221.4|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|16
1609780600000|2021-01-04 17:16:40|4227.7|4221.7|4225.2|4219.2|4227.7|4221.7|4224.7|4218.7|25
1609780610000|2021-01-04 17:16:50|4225.1|4219.1|4227.7|4221.7|4227.7|4221.7|4224.7|4218.7|28
1609780620000|2021-01-04 17:17:00|4227.4|4221.4|4225.7|4219.7|4227.4|4221.4|4225.7|4219.7|25
1609780630000|2021-01-04 17:17:10|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|9
1609780640000|2021-01-04 17:17:20|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.4|4218.4|16
1609780660000|2021-01-04 17:17:40|4225.9|4219.9|4226.6|4220.6|4226.6|4220.6|4225.9|4219.9|4
1609780670000|2021-01-04 17:17:50|4225.6|4219.6|4228.6|4222.6|4229.1|4223.1|4225.6|4219.6|18
1609780680000|2021-01-04 17:18:00|4227.6|4221.6|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|10
1609780690000|2021-01-04 17:18:10|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|1
1609780700000|2021-01-04 17:18:20|4227.7|4221.7|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|13
1609780710000|2021-01-04 17:18:30|4227.7|4221.7|4231.1|4225.1|4231.1|4225.1|4227.6|4221.6|18
1609780720000|2021-01-04 17:18:40|4230.9|4224.9|4230.6|4224.6|4231.6|4225.6|4230.6|4224.6|13
1609780730000|2021-01-04 17:18:50|4230.7|4224.7|4232.1|4226.1|4232.1|4226.1|4230.7|4224.7|8
1609780740000|2021-01-04 17:19:00|4232.2|4226.2|4233.2|4227.2|4233.6|4227.6|4231.6|4225.6|25
1609780750000|2021-01-04 17:19:10|4233.1|4227.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|9
1609780760000|2021-01-04 17:19:20|4231.9|4225.9|4231.6|4225.6|4231.9|4225.9|4230.6|4224.6|12
1609780770000|2021-01-04 17:19:30|4231.9|4225.9|4232.1|4226.1|4232.6|4226.6|4231.9|4225.9|3
1609780780000|2021-01-04 17:19:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|5
1609780790000|2021-01-04 17:19:50|4234.1|4228.1|4237.2|4231.2|4237.7|4231.7|4233.6|4227.6|40
1609780800000|2021-01-04 17:20:00|4237|4231|4235.7|4229.7|4237|4231|4234.3|4228.3|21
1609780810000|2021-01-04 17:20:10|4235|4229|4233.7|4227.7|4235|4229|4233.7|4227.7|15
1609780820000|2021-01-04 17:20:20|4233.2|4227.2|4232.7|4226.7|4233.7|4227.7|4232.7|4226.7|7
1609780830000|2021-01-04 17:20:30|4232.5|4226.5|4230.5|4224.5|4232.5|4226.5|4230.5|4224.5|4
1609780840000|2021-01-04 17:20:40|4230.4|4224.4|4228.5|4222.5|4230.5|4224.5|4228.5|4222.5|17
1609780850000|2021-01-04 17:20:50|4228.7|4222.7|4227.5|4221.5|4228.7|4222.7|4226.9|4220.9|26
1609780860000|2021-01-04 17:21:00|4228|4222|4227|4221|4228|4222|4226.5|4220.5|11
1609780870000|2021-01-04 17:21:10|4227.5|4221.5|4226.5|4220.5|4227.5|4221.5|4226.5|4220.5|14
1609780880000|2021-01-04 17:21:20|4226.4|4220.4|4224.5|4218.5|4226.4|4220.4|4224.5|4218.5|11
1609780890000|2021-01-04 17:21:30|4224.4|4218.4|4223|4217|4224.5|4218.5|4223|4217|16
1609780900000|2021-01-04 17:21:40|4225|4219|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|78
1609780910000|2021-01-04 17:21:50|4225.2|4219.2|4225|4219|4225.5|4219.5|4225|4219|24
1609780920000|2021-01-04 17:22:00|4225.5|4219.5|4225.5|4219.5|4226.5|4220.5|4225.5|4219.5|12
1609780930000|2021-01-04 17:22:10|4225.7|4219.7|4225.5|4219.5|4225.7|4219.7|4225.5|4219.5|4
1609780940000|2021-01-04 17:22:20|4226.2|4220.2|4224.5|4218.5|4226.2|4220.2|4224.5|4218.5|29
1609780950000|2021-01-04 17:22:30|4224.2|4218.2|4224.5|4218.5|4225.5|4219.5|4222.5|4216.5|36
1609780960000|2021-01-04 17:22:40|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|2
1609780970000|2021-01-04 17:22:50|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|7
1609780980000|2021-01-04 17:23:00|4223.2|4217.2|4224.5|4218.5|4224.5|4218.5|4223|4217|8
1609780990000|2021-01-04 17:23:10|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|6
1609781000000|2021-01-04 17:23:20|4223|4217|4222.5|4216.5|4223|4217|4222.5|4216.5|2
1609781010000|2021-01-04 17:23:30|4222.8|4216.8|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|9
1609781020000|2021-01-04 17:23:40|4223.2|4217.2|4223|4217|4223.5|4217.5|4222.5|4216.5|11
1609781030000|2021-01-04 17:23:50|4223.4|4217.4|4225.5|4219.5|4225.5|4219.5|4223.4|4217.4|14
1609781040000|2021-01-04 17:24:00|4225.7|4219.7|4227.5|4221.5|4227.5|4221.5|4225.7|4219.7|12
1609781050000|2021-01-04 17:24:10|4227.4|4221.4|4229.4|4223.4|4229.4|4223.4|4227.4|4221.4|10
1609781060000|2021-01-04 17:24:20|4228.9|4222.9|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|4
1609781070000|2021-01-04 17:24:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|15
1609781080000|2021-01-04 17:24:40|4230|4224|4228.9|4222.9|4230|4224|4228.9|4222.9|4
1609781090000|2021-01-04 17:24:50|4229|4223|4230.4|4224.4|4230.4|4224.4|4229|4223|2
1609781100000|2021-01-04 17:25:00|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228.4|4222.4|14
1609781110000|2021-01-04 17:25:10|4229|4223|4230.2|4224.2|4230.4|4224.4|4229|4223|6
1609781120000|2021-01-04 17:25:20|4230.4|4224.4|4230.2|4224.2|4231.2|4225.2|4230.2|4224.2|13
1609781130000|2021-01-04 17:25:30|4230.9|4224.9|4231.2|4225.2|4231.9|4225.9|4230.9|4224.9|28
1609781140000|2021-01-04 17:25:40|4231.7|4225.7|4232.2|4226.2|4232.2|4226.2|4231.2|4225.2|33
1609781150000|2021-01-04 17:25:50|4228.7|4222.7|4227.2|4221.2|4229.2|4223.2|4227.2|4221.2|16
1609781160000|2021-01-04 17:26:00|4226.2|4220.2|4226.2|4220.2|4226.9|4220.9|4226.2|4220.2|14
1609781170000|2021-01-04 17:26:10|4226.1|4220.1|4225.2|4219.2|4226.1|4220.1|4225.2|4219.2|2
1609781180000|2021-01-04 17:26:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|6
1609781190000|2021-01-04 17:26:30|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|7
1609781200000|2021-01-04 17:26:40|4224.4|4218.4|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|3
1609781210000|2021-01-04 17:26:50|4223.9|4217.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|18
1609781220000|2021-01-04 17:27:00|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.4|4218.4|11
1609781230000|2021-01-04 17:27:10|4224.5|4218.5|4224.4|4218.4|4224.5|4218.5|4224.4|4218.4|0
1609781240000|2021-01-04 17:27:20|4224.9|4218.9|4224.4|4218.4|4225.4|4219.4|4224.4|4218.4|14
1609781250000|2021-01-04 17:27:30|4223.4|4217.4|4222.4|4216.4|4223.4|4217.4|4221.9|4215.9|13
1609781260000|2021-01-04 17:27:40|4222.5|4216.5|4223.4|4217.4|4223.9|4217.9|4222.5|4216.5|6
1609781270000|2021-01-04 17:27:50|4223|4217|4223.4|4217.4|4223.4|4217.4|4222.4|4216.4|1
1609781280000|2021-01-04 17:28:00|4223.9|4217.9|4223.9|4217.9|4224|4218|4223.9|4217.9|8
1609781290000|2021-01-04 17:28:10|4224|4218|4224.4|4218.4|4224.9|4218.9|4224|4218|5
1609781300000|2021-01-04 17:28:20|4224.9|4218.9|4223.4|4217.4|4225.4|4219.4|4223.4|4217.4|5
1609781310000|2021-01-04 17:28:30|||||||||1
1609781320000|2021-01-04 17:28:40|4222.7|4216.7|4224.4|4218.4|4224.4|4218.4|4222.4|4216.4|6
1609781330000|2021-01-04 17:28:50|4224.2|4218.2|4223.4|4217.4|4224.4|4218.4|4222.4|4216.4|6
1609781340000|2021-01-04 17:29:00|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4223.5|4217.5|6
1609781350000|2021-01-04 17:29:10|4225|4219|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|4
1609781360000|2021-01-04 17:29:20|4225.4|4219.4|4226.4|4220.4|4226.4|4220.4|4224.9|4218.9|6
1609781370000|2021-01-04 17:29:30|4226.2|4220.2|4225.4|4219.4|4226.2|4220.2|4225.4|4219.4|3
1609781380000|2021-01-04 17:29:40|4225.1|4219.1|4224.4|4218.4|4225.1|4219.1|4224.4|4218.4|6
1609781390000|2021-01-04 17:29:50|4223.9|4217.9|4223.9|4217.9|4224.2|4218.2|4223.9|4217.9|4
1609781400000|2021-01-04 17:30:00|4224|4218|4225.4|4219.4|4225.4|4219.4|4223.4|4217.4|17
1609781410000|2021-01-04 17:30:10|4224.4|4218.4|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|6
1609781420000|2021-01-04 17:30:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|8
1609781430000|2021-01-04 17:30:30|4223.5|4217.5|4224.9|4218.9|4225.4|4219.4|4223.5|4217.5|18
1609781440000|2021-01-04 17:30:40|4225.2|4219.2|4224.4|4218.4|4225.2|4219.2|4224.4|4218.4|4
1609781450000|2021-01-04 17:30:50|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|6
1609781460000|2021-01-04 17:31:00|4225.2|4219.2|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|9
1609781470000|2021-01-04 17:31:10|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|9
1609781480000|2021-01-04 17:31:20|||||||||2
1609781500000|2021-01-04 17:31:40|4225.2|4219.2|4223.8|4217.8|4225.2|4219.2|4223.8|4217.8|9
1609781510000|2021-01-04 17:31:50|4222.4|4216.4|4228.5|4222.5|4228.5|4222.5|4222.4|4216.4|24
1609781520000|2021-01-04 17:32:00|4228.4|4222.4|4231.5|4225.5|4231.5|4225.5|4228.4|4222.4|21
1609781530000|2021-01-04 17:32:10|4230.5|4224.5|4231|4225|4231|4225|4229.5|4223.5|35
1609781540000|2021-01-04 17:32:20|||||||||4
1609781550000|2021-01-04 17:32:30|4231.2|4225.2|4231|4225|4231.5|4225.5|4230.5|4224.5|1
1609781560000|2021-01-04 17:32:40|4230.7|4224.7|4230.5|4224.5|4230.7|4224.7|4230.5|4224.5|0
1609781570000|2021-01-04 17:32:50|||||||||1
1609781580000|2021-01-04 17:33:00|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|8
1609781590000|2021-01-04 17:33:10|||||||||2
1609781600000|2021-01-04 17:33:20|4231.4|4225.4|4231|4225|4231.5|4225.5|4231|4225|1
1609781610000|2021-01-04 17:33:30|4231.2|4225.2|4230.5|4224.5|4231.5|4225.5|4230.5|4224.5|2
1609781620000|2021-01-04 17:33:40|4229.5|4223.5|4228.5|4222.5|4229.5|4223.5|4228.5|4222.5|6
1609781630000|2021-01-04 17:33:50|4229.2|4223.2|4228.5|4222.5|4229.5|4223.5|4228.5|4222.5|14
1609781640000|2021-01-04 17:34:00|4229|4223|4229|4223|4229.5|4223.5|4229|4223|4
1609781650000|2021-01-04 17:34:10|4228.7|4222.7|4228.5|4222.5|4229|4223|4228.5|4222.5|1
1609781660000|2021-01-04 17:34:20|4229.5|4223.5|4231.5|4225.5|4231.5|4225.5|4229.5|4223.5|12
1609781670000|2021-01-04 17:34:30|4230.5|4224.5|4230|4224|4230.5|4224.5|4229.5|4223.5|9
1609781680000|2021-01-04 17:34:40|4229.7|4223.7|4230|4224|4230|4224|4229.5|4223.5|1
1609781690000|2021-01-04 17:34:50|4229.7|4223.7|4229.9|4223.9|4230.5|4224.5|4229.5|4223.5|3
1609781700000|2021-01-04 17:35:00|4229.7|4223.7|4227.9|4221.9|4229.7|4223.7|4227.9|4221.9|4
1609781710000|2021-01-04 17:35:10|4227.7|4221.7|4227.9|4221.9|4228.4|4222.4|4227.7|4221.7|5
1609781720000|2021-01-04 17:35:20|4227.7|4221.7|4228.5|4222.5|4229|4223|4227.4|4221.4|8
1609781730000|2021-01-04 17:35:30|4229.5|4223.5|4229|4223|4229.5|4223.5|4228.5|4222.5|5
1609781740000|2021-01-04 17:35:40|4228.9|4222.9|4228.5|4222.5|4229.5|4223.5|4228.5|4222.5|2
1609781750000|2021-01-04 17:35:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|8
1609781760000|2021-01-04 17:36:00|4226.5|4220.5|4227.4|4221.4|4227.4|4221.4|4226.5|4220.5|5
1609781770000|2021-01-04 17:36:10|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|4
1609781780000|2021-01-04 17:36:20|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|1
1609781790000|2021-01-04 17:36:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|7
1609781800000|2021-01-04 17:36:40|4226.1|4220.1|4224.4|4218.4|4226.1|4220.1|4224.4|4218.4|7
1609781810000|2021-01-04 17:36:50|4224|4218|4224.4|4218.4|4224.4|4218.4|4223|4217|19
1609781820000|2021-01-04 17:37:00|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|3
1609781830000|2021-01-04 17:37:10|4224.7|4218.7|4225.4|4219.4|4225.7|4219.7|4224.7|4218.7|7
1609781850000|2021-01-04 17:37:30|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|7
1609781860000|2021-01-04 17:37:40|4224.7|4218.7|4226|4220|4226.5|4220.5|4224.4|4218.4|23
1609781870000|2021-01-04 17:37:50|4225.9|4219.9|4226.5|4220.5|4226.5|4220.5|4225|4219|14
1609781880000|2021-01-04 17:38:00|4226.7|4220.7|4227.5|4221.5|4228|4222|4226.7|4220.7|4
1609781890000|2021-01-04 17:38:10|4227.4|4221.4|4227|4221|4227.4|4221.4|4227|4221|4
1609781900000|2021-01-04 17:38:20|4227.4|4221.4|4227.5|4221.5|4227.5|4221.5|4227.4|4221.4|0
1609781910000|2021-01-04 17:38:30|||||||||1
1609781920000|2021-01-04 17:38:40|4227|4221|4228.5|4222.5|4228.5|4222.5|4227|4221|11
1609781930000|2021-01-04 17:38:50|4228.7|4222.7|4229.5|4223.5|4229.5|4223.5|4228.7|4222.7|8
1609781940000|2021-01-04 17:39:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230|4224|4
1609781950000|2021-01-04 17:39:10|4230.7|4224.7|4230.5|4224.5|4230.7|4224.7|4230.5|4224.5|0
1609781960000|2021-01-04 17:39:20|4230.2|4224.2|4230.5|4224.5|4230.5|4224.5|4229.7|4223.7|9
1609781970000|2021-01-04 17:39:30|4231.5|4225.5|4231.5|4225.5|4231.7|4225.7|4231.5|4225.5|7
1609781980000|2021-01-04 17:39:40|4231.4|4225.4|4229.5|4223.5|4231.4|4225.4|4229.5|4223.5|8
1609781990000|2021-01-04 17:39:50|4230|4224|4230.5|4224.5|4230.5|4224.5|4229.7|4223.7|3
1609782000000|2021-01-04 17:40:00|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|9
1609782010000|2021-01-04 17:40:10|4230|4224|4231.4|4225.4|4231.4|4225.4|4230|4224|9
1609782020000|2021-01-04 17:40:20|4230.9|4224.9|4230.4|4224.4|4231.4|4225.4|4230.4|4224.4|5
1609782030000|2021-01-04 17:40:30|||||||||3
1609782040000|2021-01-04 17:40:40|4230.2|4224.2|4226.2|4220.2|4230.2|4224.2|4226.2|4220.2|13
1609782050000|2021-01-04 17:40:50|4225.7|4219.7|4225.2|4219.2|4225.7|4219.7|4225.2|4219.2|3
1609782060000|2021-01-04 17:41:00|4225.7|4219.7|4223.2|4217.2|4225.7|4219.7|4222.2|4216.2|34
1609782070000|2021-01-04 17:41:10|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|14
1609782080000|2021-01-04 17:41:20|4222.9|4216.9|4222.2|4216.2|4222.9|4216.9|4222.2|4216.2|24
1609782090000|2021-01-04 17:41:30|4221.2|4215.2|4222.2|4216.2|4222.2|4216.2|4221.2|4215.2|24
1609782100000|2021-01-04 17:41:40|4221.9|4215.9|4223.7|4217.7|4224.2|4218.2|4221.9|4215.9|28
1609782110000|2021-01-04 17:41:50|4224.1|4218.1|4224.2|4218.2|4224.2|4218.2|4223.7|4217.7|5
1609782120000|2021-01-04 17:42:00|4223.2|4217.2|4222.9|4216.9|4223.2|4217.2|4221.7|4215.7|13
1609782130000|2021-01-04 17:42:10|4223.2|4217.2|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|1
1609782140000|2021-01-04 17:42:20|4223.1|4217.1|4224.2|4218.2|4224.2|4218.2|4223.1|4217.1|7
1609782150000|2021-01-04 17:42:30|4223.5|4217.5|4223.2|4217.2|4223.5|4217.5|4223.2|4217.2|4
1609782160000|2021-01-04 17:42:40|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4223.7|4217.7|12
1609782180000|2021-01-04 17:43:00|4224.4|4218.4|4224.2|4218.2|4225.2|4219.2|4224.2|4218.2|9
1609782190000|2021-01-04 17:43:10|||||||||1
1609782200000|2021-01-04 17:43:20|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|3
1609782210000|2021-01-04 17:43:30|4224.2|4218.2|4222.9|4216.9|4224.2|4218.2|4222.4|4216.4|22
1609782220000|2021-01-04 17:43:40|4222.7|4216.7|4223.4|4217.4|4224.4|4218.4|4222.7|4216.7|12
1609782230000|2021-01-04 17:43:50|4223.5|4217.5|4219.2|4213.2|4223.5|4217.5|4219.2|4213.2|14
1609782240000|2021-01-04 17:44:00|4219.7|4213.7|4219.7|4213.7|4220.2|4214.2|4218.9|4212.9|43
1609782250000|2021-01-04 17:44:10|4219.4|4213.4|4220.7|4214.7|4220.7|4214.7|4219.4|4213.4|31
1609782260000|2021-01-04 17:44:20|4220.2|4214.2|4220.2|4214.2|4221.2|4215.2|4220.2|4214.2|5
1609782270000|2021-01-04 17:44:30|||||||||1
1609782280000|2021-01-04 17:44:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|7
1609782290000|2021-01-04 17:44:50|4219.9|4213.9|4219.2|4213.2|4219.9|4213.9|4219.2|4213.2|5
1609782300000|2021-01-04 17:45:00|4220.2|4214.2|4217.9|4211.9|4220.2|4214.2|4217.4|4211.4|11
1609782310000|2021-01-04 17:45:10|4216.4|4210.4|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|23
1609782320000|2021-01-04 17:45:20|4215.2|4209.2|4210.5|4204.5|4215.2|4209.2|4210.5|4204.5|67
1609782330000|2021-01-04 17:45:30|4211.3|4205.3|4211.7|4205.7|4212.4|4206.4|4209.8|4203.8|33
1609782340000|2021-01-04 17:45:40|4211.3|4205.3|4211.7|4205.7|4211.7|4205.7|4210.5|4204.5|17
1609782350000|2021-01-04 17:45:50|4212.4|4206.4|4211.5|4205.5|4212.7|4206.7|4211.5|4205.5|12
1609782360000|2021-01-04 17:46:00|4210.5|4204.5|4212.2|4206.2|4212.2|4206.2|4210.5|4204.5|20
1609782370000|2021-01-04 17:46:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4211.5|4205.5|13
1609782380000|2021-01-04 17:46:20|4212.7|4206.7|4212.5|4206.5|4212.7|4206.7|4212.5|4206.5|15
1609782390000|2021-01-04 17:46:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4211.4|4205.4|14
1609782400000|2021-01-04 17:46:40|4212.5|4206.5|4213.4|4207.4|4213.4|4207.4|4212.5|4206.5|6
1609782410000|2021-01-04 17:46:50|4212.4|4206.4|4211.4|4205.4|4212.4|4206.4|4211.4|4205.4|7
1609782420000|2021-01-04 17:47:00|4211.9|4205.9|4214.5|4208.5|4214.5|4208.5|4211.4|4205.4|13
1609782430000|2021-01-04 17:47:10|||||||||6
1609782440000|2021-01-04 17:47:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|14
1609782450000|2021-01-04 17:47:30|4214.5|4208.5|4216.2|4210.2|4216.2|4210.2|4214.5|4208.5|31
1609782460000|2021-01-04 17:47:40|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4217.3|4211.3|37
1609782470000|2021-01-04 17:47:50|4219|4213|4219.7|4213.7|4220.2|4214.2|4218.7|4212.7|15
1609782480000|2021-01-04 17:48:00|4219.3|4213.3|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|22
1609782490000|2021-01-04 17:48:10|4217.5|4211.5|4218.5|4212.5|4218.5|4212.5|4217.5|4211.5|17
1609782500000|2021-01-04 17:48:20|4219.4|4213.4|4218.5|4212.5|4219.4|4213.4|4218.5|4212.5|8
1609782510000|2021-01-04 17:48:30|4219.5|4213.5|4220.6|4214.6|4220.6|4214.6|4219.5|4213.5|11
1609782520000|2021-01-04 17:48:40|4220.5|4214.5|4219.6|4213.6|4220.5|4214.5|4219.6|4213.6|8
1609782530000|2021-01-04 17:48:50|4219.8|4213.8|4219|4213|4220.1|4214.1|4217.5|4211.5|8
1609782540000|2021-01-04 17:49:00|4218.5|4212.5|4219.1|4213.1|4219.5|4213.5|4218.5|4212.5|16
1609782550000|2021-01-04 17:49:10|4219|4213|4218|4212|4220.1|4214.1|4216.6|4210.6|15
1609782560000|2021-01-04 17:49:20|4217.6|4211.6|4218.6|4212.6|4219.2|4213.2|4217|4211|19
1609782570000|2021-01-04 17:49:30|4218.9|4212.9|4216.1|4210.1|4219.1|4213.1|4215.8|4209.8|26
1609782580000|2021-01-04 17:49:40|4215.9|4209.9|4214.3|4208.3|4217.1|4211.1|4213.1|4207.1|20
1609782590000|2021-01-04 17:49:50|4214.4|4208.4|4215.9|4209.9|4216.9|4210.9|4214.4|4208.4|16
1609782600000|2021-01-04 17:50:00|4215.8|4209.8|4213.8|4207.8|4215.8|4209.8|4213.8|4207.8|30
1609782610000|2021-01-04 17:50:10|4214.8|4208.8|4215.3|4209.3|4215.8|4209.8|4214.3|4208.3|14
1609782620000|2021-01-04 17:50:20|4214.9|4208.9|4215.4|4209.4|4216.9|4210.9|4213.3|4207.3|70
1609782630000|2021-01-04 17:50:30|4215.3|4209.3|4212.4|4206.4|4215.3|4209.3|4212.4|4206.4|24
1609782640000|2021-01-04 17:50:40|4212.6|4206.6|4211.8|4205.8|4213.8|4207.8|4211.8|4205.8|6
1609782650000|2021-01-04 17:50:50|4211.3|4205.3|4212.8|4206.8|4213.8|4207.8|4211.3|4205.3|22
1609782660000|2021-01-04 17:51:00|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|10
1609782670000|2021-01-04 17:51:10|4211.9|4205.9|4210.9|4204.9|4213.9|4207.9|4210.9|4204.9|20
1609782680000|2021-01-04 17:51:20|4210.4|4204.4|4212.9|4206.9|4213.3|4207.3|4210.1|4204.1|13
1609782690000|2021-01-04 17:51:30|4213.1|4207.1|4211.9|4205.9|4213.9|4207.9|4211.9|4205.9|21
1609782700000|2021-01-04 17:51:40|4212.1|4206.1|4214.9|4208.9|4214.9|4208.9|4211.9|4205.9|11
1609782710000|2021-01-04 17:51:50|4213.9|4207.9|4211.8|4205.8|4214.4|4208.4|4211.3|4205.3|37
1609782720000|2021-01-04 17:52:00|4212.1|4206.1|4217.9|4211.9|4217.9|4211.9|4210.8|4204.8|51
1609782730000|2021-01-04 17:52:10|4217.8|4211.8|4218.9|4212.9|4218.9|4212.9|4217.4|4211.4|26
1609782740000|2021-01-04 17:52:20|4219.9|4213.9|4220.9|4214.9|4220.9|4214.9|4219.9|4213.9|14
1609782750000|2021-01-04 17:52:30|4222.1|4216.1|4223.7|4217.7|4224.2|4218.2|4222.1|4216.1|20
1609782760000|2021-01-04 17:52:40|4223.4|4217.4|4221.6|4215.6|4224.2|4218.2|4221.6|4215.6|20
1609782770000|2021-01-04 17:52:50|4221.4|4215.4|4223.1|4217.1|4223.6|4217.6|4220.6|4214.6|10
1609782780000|2021-01-04 17:53:00|4223.6|4217.6|4225.7|4219.7|4226.2|4220.2|4223.6|4217.6|33
1609782790000|2021-01-04 17:53:10|4226.2|4220.2|4229.2|4223.2|4229.2|4223.2|4225.7|4219.7|23
1609782800000|2021-01-04 17:53:20|4228.7|4222.7|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|7
1609782810000|2021-01-04 17:53:30|4227.2|4221.2|4229.2|4223.2|4229.2|4223.2|4227.2|4221.2|6
1609782820000|2021-01-04 17:53:40|4229.6|4223.6|4230.1|4224.1|4230.2|4224.2|4229.1|4223.1|11
1609782830000|2021-01-04 17:53:50|4229.1|4223.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|6
1609782840000|2021-01-04 17:54:00|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4228.1|4222.1|10
1609782850000|2021-01-04 17:54:10|4231.6|4225.6|4229.6|4223.6|4231.6|4225.6|4229.6|4223.6|11
1609782860000|2021-01-04 17:54:20|4229.7|4223.7|4233.6|4227.6|4233.6|4227.6|4229.7|4223.7|17
1609782870000|2021-01-04 17:54:30|4233.1|4227.1|4234.6|4228.6|4234.6|4228.6|4232.6|4226.6|13
1609782880000|2021-01-04 17:54:40|4234.2|4228.2|4233.6|4227.6|4234.2|4228.2|4232.6|4226.6|26
1609782890000|2021-01-04 17:54:50|4233.4|4227.4|4233.1|4227.1|4233.4|4227.4|4232.1|4226.1|9
1609782900000|2021-01-04 17:55:00|4232.6|4226.6|4232.6|4226.6|4234.1|4228.1|4232.1|4226.1|24
1609782910000|2021-01-04 17:55:10|||||||||1
1609782920000|2021-01-04 17:55:20|4232.4|4226.4|4232.6|4226.6|4232.6|4226.6|4231.1|4225.1|11
1609782930000|2021-01-04 17:55:30|4232.2|4226.2|4231.6|4225.6|4232.2|4226.2|4231.1|4225.1|5
1609782940000|2021-01-04 17:55:40|4231.4|4225.4|4229.4|4223.4|4231.4|4225.4|4228.9|4222.9|17
1609782950000|2021-01-04 17:55:50|4229.3|4223.3|4228.4|4222.4|4229.4|4223.4|4228.3|4222.3|12
1609782960000|2021-01-04 17:56:00|4228.8|4222.8|4228.4|4222.4|4229.4|4223.4|4227.9|4221.9|6
1609782970000|2021-01-04 17:56:10|4228.8|4222.8|4227.9|4221.9|4228.8|4222.8|4227.9|4221.9|2
1609782980000|2021-01-04 17:56:20|4226.9|4220.9|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|4
1609782990000|2021-01-04 17:56:30|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|8
1609783000000|2021-01-04 17:56:40|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|6
1609783010000|2021-01-04 17:56:50|4227.2|4221.2|4229.4|4223.4|4229.4|4223.4|4227.2|4221.2|8
1609783020000|2021-01-04 17:57:00|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.3|4223.3|6
1609783030000|2021-01-04 17:57:10|4230.8|4224.8|4231.9|4225.9|4233.2|4227.2|4230.8|4224.8|33
1609783040000|2021-01-04 17:57:20|4230.9|4224.9|4231.8|4225.8|4232.4|4226.4|4230.9|4224.9|9
1609783050000|2021-01-04 17:57:30|4231.9|4225.9|4231.6|4225.6|4233.6|4227.6|4231.6|4225.6|23
1609783060000|2021-01-04 17:57:40|4232.3|4226.3|4235.1|4229.1|4235.1|4229.1|4232.3|4226.3|4
1609783070000|2021-01-04 17:57:50|4235.7|4229.7|4235.6|4229.6|4236.2|4230.2|4235.6|4229.6|10
1609783080000|2021-01-04 17:58:00|4235.4|4229.4|4235.1|4229.1|4235.4|4229.4|4235.1|4229.1|0
1609783090000|2021-01-04 17:58:10|4234.1|4228.1|4236.6|4230.6|4236.6|4230.6|4233.6|4227.6|15
1609783100000|2021-01-04 17:58:20|||||||||1
1609783110000|2021-01-04 17:58:30|4236.4|4230.4|4235.1|4229.1|4236.4|4230.4|4235.1|4229.1|7
1609783120000|2021-01-04 17:58:40|4235.2|4229.2|4235.6|4229.6|4236.1|4230.1|4235.1|4229.1|6
1609783130000|2021-01-04 17:58:50|4235.2|4229.2|4235.6|4229.6|4236.1|4230.1|4235.1|4229.1|10
1609783140000|2021-01-04 17:59:00|4235.9|4229.9|4237.4|4231.4|4237.7|4231.7|4235.9|4229.9|5
1609783150000|2021-01-04 17:59:10|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|7
1609783160000|2021-01-04 17:59:20|4237.4|4231.4|4238.2|4232.2|4239.2|4233.2|4236.7|4230.7|9
1609783170000|2021-01-04 17:59:30|4238.9|4232.9|4238.7|4232.7|4239.2|4233.2|4238.2|4232.2|33
1609783180000|2021-01-04 17:59:40|4238.2|4232.2|4238.2|4232.2|4238.6|4232.6|4238.2|4232.2|10
1609783190000|2021-01-04 17:59:50|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|15
1609783200000|2021-01-04 18:00:00|4238.2|4232.2|4238.2|4232.2|4239.7|4233.7|4238.2|4232.2|9
1609783210000|2021-01-04 18:00:10|||||||||3
1609783220000|2021-01-04 18:00:20|4239.7|4233.7|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|23
1609783230000|2021-01-04 18:00:30|4240.1|4234.1|4240.2|4234.2|4240.7|4234.7|4240.1|4234.1|2
1609783240000|2021-01-04 18:00:40|4239.9|4233.9|4239.2|4233.2|4239.9|4233.9|4239.2|4233.2|4
1609783250000|2021-01-04 18:00:50|4239.6|4233.6|4239.7|4233.7|4240.2|4234.2|4239.6|4233.6|2
1609783260000|2021-01-04 18:01:00|4240.2|4234.2|4238.7|4232.7|4240.2|4234.2|4238.7|4232.7|16
1609783270000|2021-01-04 18:01:10|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|21
1609783280000|2021-01-04 18:01:20|4234.7|4228.7|4233.6|4227.6|4234.7|4228.7|4232.9|4226.9|26
1609783290000|2021-01-04 18:01:30|4233.4|4227.4|4235.1|4229.1|4235.1|4229.1|4232.6|4226.6|9
1609783300000|2021-01-04 18:01:40|4234.9|4228.9|4236.6|4230.6|4236.6|4230.6|4234.6|4228.6|2
1609783310000|2021-01-04 18:01:50|4236.9|4230.9|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|7
1609783320000|2021-01-04 18:02:00|4236.2|4230.2|4238.7|4232.7|4238.7|4232.7|4236.2|4230.2|4
1609783330000|2021-01-04 18:02:10|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|10
1609783340000|2021-01-04 18:02:20|4237.2|4231.2|4235.2|4229.2|4237.2|4231.2|4235.2|4229.2|11
1609783350000|2021-01-04 18:02:30|4234.7|4228.7|4233.2|4227.2|4234.7|4228.7|4233.2|4227.2|5
1609783360000|2021-01-04 18:02:40|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|6
1609783370000|2021-01-04 18:02:50|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|13
1609783380000|2021-01-04 18:03:00|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4232.2|4226.2|10
1609783390000|2021-01-04 18:03:10|4232.2|4226.2|4232.2|4226.2|4233.2|4227.2|4232.2|4226.2|3
1609783400000|2021-01-04 18:03:20|4231.9|4225.9|4230.1|4224.1|4231.9|4225.9|4230.1|4224.1|6
1609783410000|2021-01-04 18:03:30|4229.4|4223.4|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|15
1609783420000|2021-01-04 18:03:40|4229.1|4223.1|4228.1|4222.1|4229.6|4223.6|4228.1|4222.1|19
1609783430000|2021-01-04 18:03:50|4228.6|4222.6|4229.6|4223.6|4229.6|4223.6|4228.1|4222.1|13
1609783440000|2021-01-04 18:04:00|4230.6|4224.6|4230.1|4224.1|4231.1|4225.1|4230.1|4224.1|6
1609783450000|2021-01-04 18:04:10|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4
1609783460000|2021-01-04 18:04:20|4230.7|4224.7|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|4
1609783470000|2021-01-04 18:04:30|4230.7|4224.7|4233.7|4227.7|4234.2|4228.2|4230.7|4224.7|12
1609783480000|2021-01-04 18:04:40|4233.2|4227.2|4233.7|4227.7|4234.2|4228.2|4233.2|4227.2|1
1609783490000|2021-01-04 18:04:50|||||||||2
1609783500000|2021-01-04 18:05:00|4234.1|4228.1|4236.2|4230.2|4236.2|4230.2|4234.1|4228.1|9
1609783510000|2021-01-04 18:05:10|4235.2|4229.2|4237.2|4231.2|4237.2|4231.2|4235.2|4229.2|12
1609783520000|2021-01-04 18:05:20|4236.2|4230.2|4235.2|4229.2|4236.2|4230.2|4234.2|4228.2|8
1609783530000|2021-01-04 18:05:30|4234.9|4228.9|4235.2|4229.2|4236.2|4230.2|4234.7|4228.7|18
1609783540000|2021-01-04 18:05:40|4235.7|4229.7|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|5
1609783550000|2021-01-04 18:05:50|4235.4|4229.4|4238.7|4232.7|4239.2|4233.2|4235.2|4229.2|9
1609783560000|2021-01-04 18:06:00|4239.2|4233.2|4239.2|4233.2|4240.2|4234.2|4239.2|4233.2|9
1609783570000|2021-01-04 18:06:10|4240.2|4234.2|4239.2|4233.2|4240.2|4234.2|4239.2|4233.2|6
1609783580000|2021-01-04 18:06:20|4238.7|4232.7|4242.7|4236.7|4242.7|4236.7|4238.7|4232.7|40
1609783590000|2021-01-04 18:06:30|4242.4|4236.4|4243.7|4237.7|4243.7|4237.7|4241.2|4235.2|13
1609783600000|2021-01-04 18:06:40|4243.6|4237.6|4240.2|4234.2|4243.6|4237.6|4239.7|4233.7|7
1609783610000|2021-01-04 18:06:50|4239.7|4233.7|4240.2|4234.2|4240.2|4234.2|4239.2|4233.2|8
1609783620000|2021-01-04 18:07:00|4242.2|4236.2|4240.2|4234.2|4242.2|4236.2|4239.2|4233.2|30
1609783630000|2021-01-04 18:07:10|4239.9|4233.9|4239.7|4233.7|4239.9|4233.9|4238.7|4232.7|25
1609783640000|2021-01-04 18:07:20|4238.2|4232.2|4237.2|4231.2|4238.2|4232.2|4237.2|4231.2|13
1609783650000|2021-01-04 18:07:30|4237.4|4231.4|4238.2|4232.2|4238.2|4232.2|4237.4|4231.4|1
1609783660000|2021-01-04 18:07:40|4238.1|4232.1|4239.7|4233.7|4239.7|4233.7|4237.7|4231.7|12
1609783670000|2021-01-04 18:07:50|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|3
1609783680000|2021-01-04 18:08:00|4239.5|4233.5|4242.2|4236.2|4242.2|4236.2|4239.5|4233.5|5
1609783690000|2021-01-04 18:08:10|4241.7|4235.7|4240.2|4234.2|4241.7|4235.7|4240.2|4234.2|4
1609783700000|2021-01-04 18:08:20|4242.2|4236.2|4243.4|4237.4|4243.4|4237.4|4242.2|4236.2|7
1609783710000|2021-01-04 18:08:30|4243.2|4237.2|4241.6|4235.6|4243.2|4237.2|4241.2|4235.2|13
1609783720000|2021-01-04 18:08:40|4240.9|4234.9|4238.6|4232.6|4240.9|4234.9|4238.2|4232.2|29
1609783730000|2021-01-04 18:08:50|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.9|4232.9|6
1609783740000|2021-01-04 18:09:00|4239.6|4233.6|4239.6|4233.6|4242.1|4236.1|4239.1|4233.1|26
1609783770000|2021-01-04 18:09:30|4239.2|4233.2|4241.6|4235.6|4241.6|4235.6|4239.2|4233.2|8
1609783780000|2021-01-04 18:09:40|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|1
1609783790000|2021-01-04 18:09:50|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|6
1609783800000|2021-01-04 18:10:00|4243.6|4237.6|4243.9|4237.9|4244.1|4238.1|4243.1|4237.1|14
1609783810000|2021-01-04 18:10:10|4243.7|4237.7|4243.2|4237.2|4243.9|4237.9|4242.4|4236.4|8
1609783820000|2021-01-04 18:10:20|4243.5|4237.5|4244.7|4238.7|4244.7|4238.7|4243.5|4237.5|6
1609783830000|2021-01-04 18:10:30|4244.2|4238.2|4244.2|4238.2|4244.7|4238.7|4243.7|4237.7|4
1609783840000|2021-01-04 18:10:40|4244.5|4238.5|4244.2|4238.2|4246.7|4240.7|4244.2|4238.2|17
1609783850000|2021-01-04 18:10:50|4242.7|4236.7|4241.2|4235.2|4242.8|4236.8|4241.2|4235.2|5
1609783860000|2021-01-04 18:11:00|4241|4235|4242.2|4236.2|4242.2|4236.2|4240.7|4234.7|5
1609783870000|2021-01-04 18:11:10|4242.7|4236.7|4243.7|4237.7|4244.5|4238.5|4242.7|4236.7|8
1609783880000|2021-01-04 18:11:20|4244|4238|4244.2|4238.2|4244.7|4238.7|4243.7|4237.7|6
1609783890000|2021-01-04 18:11:30|4243.7|4237.7|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|5
1609783900000|2021-01-04 18:11:40|4243.7|4237.7|4242.2|4236.2|4243.7|4237.7|4242.2|4236.2|10
1609783910000|2021-01-04 18:11:50|4242.3|4236.3|4243.2|4237.2|4243.7|4237.7|4242.3|4236.3|6
1609783920000|2021-01-04 18:12:00|4243.5|4237.5|4241.2|4235.2|4243.7|4237.7|4240.7|4234.7|5
1609783930000|2021-01-04 18:12:10|4241.3|4235.3|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|4
1609783940000|2021-01-04 18:12:20|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1609783950000|2021-01-04 18:12:30|4241.3|4235.3|4240.7|4234.7|4241.3|4235.3|4240.7|4234.7|1
1609783960000|2021-01-04 18:12:40|4241.7|4235.7|4242.2|4236.2|4242.2|4236.2|4240.7|4234.7|10
1609783970000|2021-01-04 18:12:50|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|3
1609783980000|2021-01-04 18:13:00|4241.7|4235.7|4243.7|4237.7|4243.7|4237.7|4241.2|4235.2|8
1609783990000|2021-01-04 18:13:10|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1609784000000|2021-01-04 18:13:20|4242.8|4236.8|4242.6|4236.6|4242.8|4236.8|4242.1|4236.1|5
1609784010000|2021-01-04 18:13:30|4242.3|4236.3|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|2
1609784020000|2021-01-04 18:13:40|4242|4236|4245.1|4239.1|4245.1|4239.1|4240.6|4234.6|18
1609784030000|2021-01-04 18:13:50|4245|4239|4245.6|4239.6|4245.6|4239.6|4243.8|4237.8|10
1609784040000|2021-01-04 18:14:00|4245.5|4239.5|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|9
1609784050000|2021-01-04 18:14:10|4245.8|4239.8|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|7
1609784060000|2021-01-04 18:14:20|||||||||5
1609784080000|2021-01-04 18:14:40|||||||||3
1609784090000|2021-01-04 18:14:50|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|6
1609784100000|2021-01-04 18:15:00|4244.1|4238.1|4243|4237|4244.3|4238.3|4243|4237|23
1609784110000|2021-01-04 18:15:10|4243.3|4237.3|4242.9|4236.9|4243.5|4237.5|4242.4|4236.4|15
1609784120000|2021-01-04 18:15:20|4243.2|4237.2|4242.4|4236.4|4243.2|4237.2|4242.4|4236.4|3
1609784130000|2021-01-04 18:15:30|4242.3|4236.3|4238.8|4232.8|4242.3|4236.3|4238.6|4232.6|12
1609784140000|2021-01-04 18:15:40|4237.8|4231.8|4238.8|4232.8|4239.3|4233.3|4237.3|4231.3|16
1609784150000|2021-01-04 18:15:50|4239.3|4233.3|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|12
1609784160000|2021-01-04 18:16:00|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|5
1609784170000|2021-01-04 18:16:10|4239.4|4233.4|4236.8|4230.8|4239.4|4233.4|4236.8|4230.8|6
1609784180000|2021-01-04 18:16:20|4236.3|4230.3|4235.6|4229.6|4236.8|4230.8|4235.6|4229.6|14
1609784190000|2021-01-04 18:16:30|4236.1|4230.1|4238.6|4232.6|4238.6|4232.6|4235.8|4229.8|31
1609784200000|2021-01-04 18:16:40|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.1|4232.1|20
1609784210000|2021-01-04 18:16:50|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|8
1609784220000|2021-01-04 18:17:00|4240.6|4234.6|4242.6|4236.6|4242.6|4236.6|4240.6|4234.6|22
1609784230000|2021-01-04 18:17:10|4242.1|4236.1|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|6
1609784240000|2021-01-04 18:17:20|4240.6|4234.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|13
1609784250000|2021-01-04 18:17:30|4240.5|4234.5|4238.6|4232.6|4240.5|4234.5|4238.6|4232.6|3
1609784260000|2021-01-04 18:17:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|2
1609784270000|2021-01-04 18:17:50|4239.2|4233.2|4240.1|4234.1|4240.1|4234.1|4239.2|4233.2|4
1609784280000|2021-01-04 18:18:00|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|5
1609784290000|2021-01-04 18:18:10|4240.2|4234.2|4241.6|4235.6|4241.6|4235.6|4240.2|4234.2|10
1609784300000|2021-01-04 18:18:20|4241.4|4235.4|4239.1|4233.1|4241.6|4235.6|4239.1|4233.1|6
1609784310000|2021-01-04 18:18:30|4239.4|4233.4|4238.6|4232.6|4239.4|4233.4|4238.6|4232.6|1
1609784320000|2021-01-04 18:18:40|||||||||8
1609784330000|2021-01-04 18:18:50|4238.7|4232.7|4239.1|4233.1|4239.6|4233.6|4238.6|4232.6|14
1609784340000|2021-01-04 18:19:00|4239.2|4233.2|4241.1|4235.1|4241.1|4235.1|4239.1|4233.1|3
1609784350000|2021-01-04 18:19:10|4240.7|4234.7|4240.1|4234.1|4240.7|4234.7|4239.6|4233.6|3
1609784360000|2021-01-04 18:19:20|4239.9|4233.9|4239.6|4233.6|4239.9|4233.9|4239.6|4233.6|0
1609784370000|2021-01-04 18:19:30|4239.1|4233.1|4236.4|4230.4|4239.1|4233.1|4236.4|4230.4|11
1609784380000|2021-01-04 18:19:40|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1609784390000|2021-01-04 18:19:50|4234.4|4228.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|17
1609784400000|2021-01-04 18:20:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.4|4228.4|26
1609784410000|2021-01-04 18:20:10|4236.1|4230.1|4236.4|4230.4|4237.4|4231.4|4236.1|4230.1|10
1609784420000|2021-01-04 18:20:20|4236.8|4230.8|4236.4|4230.4|4237.4|4231.4|4235.3|4229.3|17
1609784430000|2021-01-04 18:20:30|4236.1|4230.1|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|3
1609784440000|2021-01-04 18:20:40|4236.8|4230.8|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|10
1609784450000|2021-01-04 18:20:50|4235.6|4229.6|4234.9|4228.9|4235.6|4229.6|4234.4|4228.4|8
1609784460000|2021-01-04 18:21:00|4235.1|4229.1|4234.8|4228.8|4235.9|4229.9|4234.8|4228.8|15
1609784470000|2021-01-04 18:21:10|4235.1|4229.1|4235.8|4229.8|4235.8|4229.8|4235.1|4229.1|1
1609784480000|2021-01-04 18:21:20|4235.3|4229.3|4234.3|4228.3|4235.3|4229.3|4234.3|4228.3|6
1609784490000|2021-01-04 18:21:30|4234.4|4228.4|4234.8|4228.8|4234.8|4228.8|4234.4|4228.4|1
1609784500000|2021-01-04 18:21:40|4235.1|4229.1|4233.3|4227.3|4235.3|4229.3|4232.8|4226.8|13
1609784510000|2021-01-04 18:21:50|4232.9|4226.9|4233.3|4227.3|4233.3|4227.3|4232.8|4226.8|0
1609784520000|2021-01-04 18:22:00|4233.8|4227.8|4231.1|4225.1|4233.8|4227.8|4231.1|4225.1|38
1609784530000|2021-01-04 18:22:10|4231.3|4225.3|4231.1|4225.1|4232.6|4226.6|4231.1|4225.1|6
1609784540000|2021-01-04 18:22:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|46
1609784550000|2021-01-04 18:22:30|||||||||17
1609784560000|2021-01-04 18:22:40|4234.3|4228.3|4236.3|4230.3|4236.3|4230.3|4234.3|4228.3|18
1609784570000|2021-01-04 18:22:50|4236.1|4230.1|4233|4227|4236.1|4230.1|4233|4227|29
1609784580000|2021-01-04 18:23:00|4232.7|4226.7|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|13
1609784590000|2021-01-04 18:23:10|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1609784600000|2021-01-04 18:23:20|4232|4226|4232.5|4226.5|4232.5|4226.5|4231.9|4225.9|37
1609784610000|2021-01-04 18:23:30|4233.4|4227.4|4233.2|4227.2|4233.4|4227.4|4233.2|4227.2|1
1609784620000|2021-01-04 18:23:40|4233.6|4227.6|4234.9|4228.9|4234.9|4228.9|4233.6|4227.6|6
1609784630000|2021-01-04 18:23:50|4235|4229|4232.9|4226.9|4235|4229|4232.9|4226.9|4
1609784640000|2021-01-04 18:24:00|4233|4227|4234|4228|4234.5|4228.5|4232.9|4226.9|7
1609784650000|2021-01-04 18:24:10|4234.2|4228.2|4235|4229|4235.5|4229.5|4234.2|4228.2|5
1609784660000|2021-01-04 18:24:20|4235.2|4229.2|4235.5|4229.5|4235.5|4229.5|4235.2|4229.2|6
1609784670000|2021-01-04 18:24:30|4235.4|4229.4|4235|4229|4235.4|4229.4|4234.7|4228.7|0
1609784690000|2021-01-04 18:24:50|4235.2|4229.2|4237.5|4231.5|4237.5|4231.5|4235.2|4229.2|11
1609784700000|2021-01-04 18:25:00|4237|4231|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|10
1609784710000|2021-01-04 18:25:10|4237.4|4231.4|4238|4232|4238|4232|4236.5|4230.5|11
1609784720000|2021-01-04 18:25:20|4237.9|4231.9|4237.5|4231.5|4238.5|4232.5|4237.5|4231.5|5
1609784730000|2021-01-04 18:25:30|4237|4231|4237|4231|4237|4231|4237|4231|12
1609784740000|2021-01-04 18:25:40|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|2
1609784750000|2021-01-04 18:25:50|4236.4|4230.4|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|6
1609784760000|2021-01-04 18:26:00|4236.4|4230.4|4235|4229|4236.4|4230.4|4235|4229|14
1609784770000|2021-01-04 18:26:10|4235.5|4229.5|4235|4229|4236.5|4230.5|4235|4229|23
1609784780000|2021-01-04 18:26:20|4234.9|4228.9|4235|4229|4235.5|4229.5|4234.5|4228.5|7
1609784790000|2021-01-04 18:26:30|4234.5|4228.5|4235.5|4229.5|4235.5|4229.5|4234.5|4228.5|30
1609784800000|2021-01-04 18:26:40|4235.4|4229.4|4238.5|4232.5|4238.5|4232.5|4235.4|4229.4|19
1609784810000|2021-01-04 18:26:50|4238|4232|4238.5|4232.5|4238.5|4232.5|4238|4232|2
1609784820000|2021-01-04 18:27:00|4238.7|4232.7|4239|4233|4239|4233|4238.7|4232.7|10
1609784830000|2021-01-04 18:27:10|4239.2|4233.2|4239.8|4233.8|4240.8|4234.8|4238.8|4232.8|20
1609784840000|2021-01-04 18:27:20|4240|4234|4241.8|4235.8|4241.8|4235.8|4240|4234|12
1609784850000|2021-01-04 18:27:30|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.3|4234.3|11
1609784860000|2021-01-04 18:27:40|4240.5|4234.5|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|15
1609784870000|2021-01-04 18:27:50|4240.7|4234.7|4242.3|4236.3|4242.3|4236.3|4240.3|4234.3|10
1609784880000|2021-01-04 18:28:00|4242.5|4236.5|4244.8|4238.8|4244.8|4238.8|4242.5|4236.5|29
1609784890000|2021-01-04 18:28:10|4244.3|4238.3|4244.1|4238.1|4244.6|4238.6|4243.8|4237.8|16
1609784900000|2021-01-04 18:28:20|4243.1|4237.1|4243.3|4237.3|4244.1|4238.1|4242.8|4236.8|17
1609784910000|2021-01-04 18:28:30|4243.5|4237.5|4246|4240|4246|4240|4243.5|4237.5|62
1609784920000|2021-01-04 18:28:40|4245.8|4239.8|4247.7|4241.7|4248.7|4242.7|4245.8|4239.8|44
1609784930000|2021-01-04 18:28:50|4247.5|4241.5|4247.2|4241.2|4248.2|4242.2|4246.7|4240.7|10
1609784940000|2021-01-04 18:29:00|4246.8|4240.8|4247.2|4241.2|4247.2|4241.2|4246.8|4240.8|4
1609784950000|2021-01-04 18:29:10|4246.8|4240.8|4245.5|4239.5|4246.8|4240.8|4244.5|4238.5|15
1609784960000|2021-01-04 18:29:20|4245.7|4239.7|4244|4238|4246|4240|4243.5|4237.5|15
1609784970000|2021-01-04 18:29:30|4244.2|4238.2|4247.3|4241.3|4247.3|4241.3|4244.2|4238.2|8
1609784980000|2021-01-04 18:29:40|4247.5|4241.5|4246.3|4240.3|4248.2|4242.2|4246.3|4240.3|9
1609784990000|2021-01-04 18:29:50|4246.7|4240.7|4245.8|4239.8|4246.7|4240.7|4245.8|4239.8|6
1609785000000|2021-01-04 18:30:00|4245.3|4239.3|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|12
1609785010000|2021-01-04 18:30:10|4245.2|4239.2|4245.7|4239.7|4246.7|4240.7|4244.7|4238.7|10
1609785020000|2021-01-04 18:30:20|4245.2|4239.2|4245.7|4239.7|4245.7|4239.7|4245.2|4239.2|3
1609785030000|2021-01-04 18:30:30|4245.2|4239.2|4242.7|4236.7|4245.2|4239.2|4242.7|4236.7|1
1609785040000|2021-01-04 18:30:40|4243|4237|4242|4236|4243|4237|4242|4236|4
1609785050000|2021-01-04 18:30:50|4242.5|4236.5|4241.5|4235.5|4242.5|4236.5|4241.5|4235.5|4
1609785060000|2021-01-04 18:31:00|4241.3|4235.3|4239|4233|4241.3|4235.3|4239|4233|12
1609785070000|2021-01-04 18:31:10|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238|4232|7
1609785080000|2021-01-04 18:31:20|4238.6|4232.6|4238|4232|4239|4233|4237.6|4231.6|18
1609785090000|2021-01-04 18:31:30|4237.6|4231.6|4238.5|4232.5|4240|4234|4237.3|4231.3|21
1609785100000|2021-01-04 18:31:40|4238.8|4232.8|4238.5|4232.5|4238.8|4232.8|4238.5|4232.5|1
1609785110000|2021-01-04 18:31:50|4238.3|4232.3|4236.8|4230.8|4238.3|4232.3|4235.5|4229.5|26
1609785120000|2021-01-04 18:32:00|4237.3|4231.3|4237.8|4231.8|4237.9|4231.9|4237.3|4231.3|52
1609785130000|2021-01-04 18:32:10|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4237.6|4231.6|66
1609785140000|2021-01-04 18:32:20|4238.5|4232.5|4238.4|4232.4|4238.5|4232.5|4236.6|4230.6|6
1609785150000|2021-01-04 18:32:30|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4238.1|4232.1|38
1609785160000|2021-01-04 18:32:40|4239|4233|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|4
1609785170000|2021-01-04 18:32:50|4238.8|4232.8|4238.6|4232.6|4238.8|4232.8|4238.6|4232.6|3
1609785180000|2021-01-04 18:33:00|4238.8|4232.8|4238.1|4232.1|4240.1|4234.1|4237.6|4231.6|8
1609785190000|2021-01-04 18:33:10|4237.8|4231.8|4237.6|4231.6|4237.8|4231.8|4237.6|4231.6|3
1609785200000|2021-01-04 18:33:20|4237.5|4231.5|4236.1|4230.1|4237.5|4231.5|4236.1|4230.1|7
1609785210000|2021-01-04 18:33:30|4236.3|4230.3|4236.1|4230.1|4237|4231|4236.1|4230.1|1
1609785220000|2021-01-04 18:33:40|4235.6|4229.6|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|5
1609785230000|2021-01-04 18:33:50|4236|4230|4236.6|4230.6|4236.6|4230.6|4236|4230|2
1609785240000|2021-01-04 18:34:00|4236.5|4230.5|4236.9|4230.9|4236.9|4230.9|4236.1|4230.1|13
1609785250000|2021-01-04 18:34:10|4237.2|4231.2|4235.7|4229.7|4237.2|4231.2|4235.7|4229.7|12
1609785260000|2021-01-04 18:34:20|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.2|4228.2|8
1609785270000|2021-01-04 18:34:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|7
1609785280000|2021-01-04 18:34:40|4235.4|4229.4|4235.7|4229.7|4236.6|4230.6|4235.4|4229.4|2
1609785290000|2021-01-04 18:34:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|5
1609785300000|2021-01-04 18:35:00|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|31
1609785310000|2021-01-04 18:35:10|4235.4|4229.4|4234.7|4228.7|4235.4|4229.4|4234.7|4228.7|9
1609785320000|2021-01-04 18:35:20|4235|4229|4237.2|4231.2|4237.7|4231.7|4235|4229|20
1609785330000|2021-01-04 18:35:30|4237.1|4231.1|4236.2|4230.2|4237.1|4231.1|4235.7|4229.7|3
1609785340000|2021-01-04 18:35:40|4236.1|4230.1|4235.7|4229.7|4236.1|4230.1|4235.7|4229.7|2
1609785350000|2021-01-04 18:35:50|4234.7|4228.7|4235.2|4229.2|4235.2|4229.2|4234.7|4228.7|9
1609785360000|2021-01-04 18:36:00|4237.2|4231.2|4237.7|4231.7|4238.2|4232.2|4237.2|4231.2|16
1609785370000|2021-01-04 18:36:10|4238.1|4232.1|4239.7|4233.7|4240.2|4234.2|4238.1|4232.1|18
1609785380000|2021-01-04 18:36:20|4239.2|4233.2|4237.2|4231.2|4239.2|4233.2|4237.2|4231.2|11
1609785390000|2021-01-04 18:36:30|4237.1|4231.1|4236.2|4230.2|4237.1|4231.1|4236.2|4230.2|10
1609785400000|2021-01-04 18:36:40|4236.1|4230.1|4233.7|4227.7|4236.2|4230.2|4233.7|4227.7|9
1609785410000|2021-01-04 18:36:50|4233|4227|4233.2|4227.2|4233.2|4227.2|4233|4227|4
1609785420000|2021-01-04 18:37:00|4232.9|4226.9|4232.7|4226.7|4232.9|4226.9|4231.6|4225.6|7
1609785430000|2021-01-04 18:37:10|4232.2|4226.2|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|18
1609785440000|2021-01-04 18:37:20|4231.6|4225.6|4230.2|4224.2|4231.7|4225.7|4229.2|4223.2|31
1609785450000|2021-01-04 18:37:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|2
1609785460000|2021-01-04 18:37:40|4232.7|4226.7|4232.7|4226.7|4233.7|4227.7|4232.7|4226.7|6
1609785470000|2021-01-04 18:37:50|4231.7|4225.7|4232.2|4226.2|4232.7|4226.7|4231.7|4225.7|6
1609785480000|2021-01-04 18:38:00|4232.6|4226.6|4233.4|4227.4|4233.7|4227.7|4232.2|4226.2|9
1609785490000|2021-01-04 18:38:10|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|6
1609785500000|2021-01-04 18:38:20|4232.2|4226.2|4232.2|4226.2|4232.7|4226.7|4232.2|4226.2|5
1609785510000|2021-01-04 18:38:30|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|6
1609785520000|2021-01-04 18:38:40|4233.1|4227.1|4234.7|4228.7|4235.2|4229.2|4233.1|4227.1|8
1609785530000|2021-01-04 18:38:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|5
1609785540000|2021-01-04 18:39:00|4234.7|4228.7|4236.6|4230.6|4236.6|4230.6|4234.7|4228.7|8
1609785550000|2021-01-04 18:39:10|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|3
1609785560000|2021-01-04 18:39:20|4235.9|4229.9|4234.9|4228.9|4235.9|4229.9|4234.7|4228.7|1
1609785570000|2021-01-04 18:39:30|4234.7|4228.7|4233.7|4227.7|4234.7|4228.7|4232.9|4226.9|3
1609785580000|2021-01-04 18:39:40|4233.2|4227.2|4233.2|4227.2|4233.6|4227.6|4233.2|4227.2|8
1609785590000|2021-01-04 18:39:50|4234.7|4228.7|4235.2|4229.2|4235.7|4229.7|4234.2|4228.2|8
1609785600000|2021-01-04 18:40:00|4236.7|4230.7|4238.2|4232.2|4238.2|4232.2|4236.7|4230.7|25
1609785610000|2021-01-04 18:40:10|4238.1|4232.1|4240.1|4234.1|4240.7|4234.7|4237.7|4231.7|19
1609785620000|2021-01-04 18:40:20|4240.4|4234.4|4238.7|4232.7|4240.6|4234.6|4238.7|4232.7|4
1609785630000|2021-01-04 18:40:30|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|3
1609785640000|2021-01-04 18:40:40|4238.7|4232.7|4239.2|4233.2|4239.2|4233.2|4238.7|4232.7|8
1609785650000|2021-01-04 18:40:50|4239.4|4233.4|4238.2|4232.2|4240.2|4234.2|4238.2|4232.2|32
1609785660000|2021-01-04 18:41:00|4238.6|4232.6|4238.7|4232.7|4238.7|4232.7|4238.6|4232.6|4
1609785680000|2021-01-04 18:41:20|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4237.7|4231.7|4
1609785690000|2021-01-04 18:41:30|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|4
1609785710000|2021-01-04 18:41:50|4238.6|4232.6|4238.7|4232.7|4239.2|4233.2|4238.2|4232.2|12
1609785720000|2021-01-04 18:42:00|||||||||2
1609785730000|2021-01-04 18:42:10|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4
1609785740000|2021-01-04 18:42:20|4237.7|4231.7|4238.2|4232.2|4238.7|4232.7|4237.7|4231.7|21
1609785750000|2021-01-04 18:42:30|4238.1|4232.1|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|34
1609785760000|2021-01-04 18:42:40|||||||||4
1609785770000|2021-01-04 18:42:50|4238.2|4232.2|4240.2|4234.2|4240.2|4234.2|4238.2|4232.2|13
1609785780000|2021-01-04 18:43:00|||||||||5
1609785790000|2021-01-04 18:43:10|4240.7|4234.7|4241.7|4235.7|4241.7|4235.7|4240.7|4234.7|10
1609785800000|2021-01-04 18:43:20|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|7
1609785810000|2021-01-04 18:43:30|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4240.7|4234.7|5
1609785820000|2021-01-04 18:43:40|4240.9|4234.9|4240.2|4234.2|4240.9|4234.9|4240.2|4234.2|6
1609785830000|2021-01-04 18:43:50|4240.7|4234.7|4239.9|4233.9|4240.7|4234.7|4239.9|4233.9|1
1609785840000|2021-01-04 18:44:00|4240.2|4234.2|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|2
1609785850000|2021-01-04 18:44:10|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|2
1609785860000|2021-01-04 18:44:20|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|3
1609785870000|2021-01-04 18:44:30|4240.1|4234.1|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|13
1609785880000|2021-01-04 18:44:40|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|3
1609785890000|2021-01-04 18:44:50|4242.2|4236.2|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|2
1609785900000|2021-01-04 18:45:00|4242.2|4236.2|4241.7|4235.7|4242.6|4236.6|4241.7|4235.7|1
1609785910000|2021-01-04 18:45:10|4242.1|4236.1|4241.7|4235.7|4242.3|4236.3|4241.7|4235.7|6
1609785920000|2021-01-04 18:45:20|4242.1|4236.1|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|7
1609785930000|2021-01-04 18:45:30|4241.2|4235.2|4240.2|4234.2|4241.2|4235.2|4239.7|4233.7|19
1609785940000|2021-01-04 18:45:40|4240.9|4234.9|4240.7|4234.7|4241.2|4235.2|4238.7|4232.7|23
1609785950000|2021-01-04 18:45:50|4241.2|4235.2|4241.7|4235.7|4242.2|4236.2|4241.2|4235.2|6
1609785960000|2021-01-04 18:46:00|4242.2|4236.2|4241.2|4235.2|4242.2|4236.2|4241.2|4235.2|13
1609785970000|2021-01-04 18:46:10|4240.8|4234.8|4241.2|4235.2|4241.5|4235.5|4240.7|4234.7|5
1609785980000|2021-01-04 18:46:20|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.5|4235.5|2
1609785990000|2021-01-04 18:46:30|4241.3|4235.3|4240.2|4234.2|4241.5|4235.5|4240.2|4234.2|7
1609786000000|2021-01-04 18:46:40|4240|4234|4238.5|4232.5|4240|4234|4238.2|4232.2|21
1609786010000|2021-01-04 18:46:50|4237.8|4231.8|4238.7|4232.7|4239.7|4233.7|4237.8|4231.8|5
1609786020000|2021-01-04 18:47:00|4239.2|4233.2|4237.7|4231.7|4239.7|4233.7|4237.7|4231.7|6
1609786030000|2021-01-04 18:47:10|4237.5|4231.5|4237.7|4231.7|4237.7|4231.7|4237.5|4231.5|8
1609786040000|2021-01-04 18:47:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.3|4230.3|6
1609786060000|2021-01-04 18:47:40|4236.3|4230.3|4235.7|4229.7|4236.3|4230.3|4235.7|4229.7|2
1609786070000|2021-01-04 18:47:50|4235.8|4229.8|4236.7|4230.7|4236.7|4230.7|4235.8|4229.8|2
1609786080000|2021-01-04 18:48:00|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|13
1609786090000|2021-01-04 18:48:10|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4
1609786100000|2021-01-04 18:48:20|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4238.7|4232.7|8
1609786110000|2021-01-04 18:48:30|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|1
1609786120000|2021-01-04 18:48:40|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|3
1609786130000|2021-01-04 18:48:50|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240|4234|9
1609786140000|2021-01-04 18:49:00|4240.8|4234.8|4243.7|4237.7|4244.2|4238.2|4240.8|4234.8|28
1609786150000|2021-01-04 18:49:10|4242.7|4236.7|4247.2|4241.2|4247.2|4241.2|4242.7|4236.7|20
1609786160000|2021-01-04 18:49:20|4247.5|4241.5|4248.2|4242.2|4248.7|4242.7|4247.5|4241.5|12
1609786170000|2021-01-04 18:49:30|4248.5|4242.5|4248.2|4242.2|4248.5|4242.5|4248.2|4242.2|5
1609786180000|2021-01-04 18:49:40|4247.8|4241.8|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|5
1609786190000|2021-01-04 18:49:50|4248|4242|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|6
1609786200000|2021-01-04 18:50:00|4247.8|4241.8|4246.7|4240.7|4248.7|4242.7|4246.7|4240.7|13
1609786210000|2021-01-04 18:50:10|||||||||4
1609786220000|2021-01-04 18:50:20|4244.7|4238.7|4246.2|4240.2|4246.7|4240.7|4244.7|4238.7|31
1609786230000|2021-01-04 18:50:30|4246.5|4240.5|4245.7|4239.7|4247|4241|4245.7|4239.7|17
1609786240000|2021-01-04 18:50:40|4246.2|4240.2|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|8
1609786250000|2021-01-04 18:50:50|4246.7|4240.7|4249.2|4243.2|4249.2|4243.2|4246.7|4240.7|53
1609786260000|2021-01-04 18:51:00|4249|4243|4249|4243|4250|4244|4249|4243|14
1609786270000|2021-01-04 18:51:10|4249.5|4243.5|4251.5|4245.5|4252|4246|4249.5|4243.5|49
1609786280000|2021-01-04 18:51:20|4251.1|4245.1|4251|4245|4252|4246|4251|4245|15
1609786290000|2021-01-04 18:51:30|4251.5|4245.5|4251|4245|4252|4246|4251|4245|5
1609786300000|2021-01-04 18:51:40|4252|4246|4252|4246|4252|4246|4252|4246|13
1609786310000|2021-01-04 18:51:50|4251|4245|4260.6|4254.6|4260.6|4254.6|4251|4245|37
1609786320000|2021-01-04 18:52:00|4260.5|4254.5|4257|4251|4261.1|4255.1|4257|4251|39
1609786330000|2021-01-04 18:52:10|4256.6|4250.6|4258.5|4252.5|4259|4253|4256|4250|23
1609786340000|2021-01-04 18:52:20|4259.5|4253.5|4259|4253|4260|4254|4259|4253|14
1609786350000|2021-01-04 18:52:30|4260.5|4254.5|4259|4253|4260.5|4254.5|4259|4253|10
1609786360000|2021-01-04 18:52:40|4258|4252|4258|4252|4258|4252|4256|4250|12
1609786370000|2021-01-04 18:52:50|4259|4253|4259.6|4253.6|4260.8|4254.8|4258.5|4252.5|8
1609786380000|2021-01-04 18:53:00|4259.3|4253.3|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|6
1609786390000|2021-01-04 18:53:10|4260.1|4254.1|4261.1|4255.1|4261.1|4255.1|4260.1|4254.1|8
1609786400000|2021-01-04 18:53:20|4260.1|4254.1|4259|4253|4260.6|4254.6|4259|4253|12
1609786410000|2021-01-04 18:53:30|4260|4254|4259.5|4253.5|4260|4254|4259|4253|5
1609786420000|2021-01-04 18:53:40|4259.6|4253.6|4263.5|4257.5|4264|4258|4259.6|4253.6|22
1609786430000|2021-01-04 18:53:50|4263.8|4257.8|4264|4258|4264|4258|4263|4257|14
1609786440000|2021-01-04 18:54:00|4263.3|4257.3|4257.5|4251.5|4263.5|4257.5|4257|4251|49
1609786450000|2021-01-04 18:54:10|4257.8|4251.8|4256.5|4250.5|4258|4252|4256.5|4250.5|10
1609786460000|2021-01-04 18:54:20|4256|4250|4259.5|4253.5|4260.5|4254.5|4256|4250|16
1609786470000|2021-01-04 18:54:30|4259.8|4253.8|4257|4251|4260|4254|4257|4251|8
1609786480000|2021-01-04 18:54:40|4257.3|4251.3|4258|4252|4258.5|4252.5|4257|4251|10
1609786490000|2021-01-04 18:54:50|4257.5|4251.5|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|6
1609786500000|2021-01-04 18:55:00|4255.5|4249.5|4254|4248|4255.5|4249.5|4253.8|4247.8|24
1609786510000|2021-01-04 18:55:10|4251.5|4245.5|4252.5|4246.5|4252.5|4246.5|4251.1|4245.1|19
1609786520000|2021-01-04 18:55:20|4252.1|4246.1|4252.5|4246.5|4252.5|4246.5|4251.5|4245.5|6
1609786530000|2021-01-04 18:55:30|4252.1|4246.1|4251.5|4245.5|4252.1|4246.1|4251|4245|9
1609786540000|2021-01-04 18:55:40|4251.1|4245.1|4251.5|4245.5|4251.5|4245.5|4251|4245|6
1609786550000|2021-01-04 18:55:50|4251.9|4245.9|4250.4|4244.4|4251.9|4245.9|4250.4|4244.4|4
1609786560000|2021-01-04 18:56:00|4250.8|4244.8|4251.9|4245.9|4252.4|4246.4|4250.8|4244.8|35
1609786570000|2021-01-04 18:56:10|4251.6|4245.6|4250.4|4244.4|4251.6|4245.6|4250.4|4244.4|18
1609786580000|2021-01-04 18:56:20|4250.9|4244.9|4252.4|4246.4|4252.4|4246.4|4250.9|4244.9|5
1609786590000|2021-01-04 18:56:30|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.4|4245.4|8
1609786600000|2021-01-04 18:56:40|4253.2|4247.2|4250.4|4244.4|4253.9|4247.9|4250.4|4244.4|21
1609786610000|2021-01-04 18:56:50|4249.9|4243.9|4248.1|4242.1|4249.9|4243.9|4248.1|4242.1|37
1609786620000|2021-01-04 18:57:00|4247.7|4241.7|4247.9|4241.9|4250.9|4244.9|4247.6|4241.6|35
1609786630000|2021-01-04 18:57:10|4248.8|4242.8|4249.9|4243.9|4249.9|4243.9|4247.9|4241.9|26
1609786640000|2021-01-04 18:57:20|4249.8|4243.8|4249.9|4243.9|4250.3|4244.3|4248.4|4242.4|10
1609786650000|2021-01-04 18:57:30|4250.2|4244.2|4251.9|4245.9|4251.9|4245.9|4250.2|4244.2|6
1609786660000|2021-01-04 18:57:40|4251.6|4245.6|4248.9|4242.9|4251.6|4245.6|4248.4|4242.4|31
1609786670000|2021-01-04 18:57:50|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|4
1609786680000|2021-01-04 18:58:00|4248.4|4242.4|4249.4|4243.4|4249.4|4243.4|4248.3|4242.3|10
1609786690000|2021-01-04 18:58:10|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|6
1609786700000|2021-01-04 18:58:20|4249.4|4243.4|4249.9|4243.9|4250.4|4244.4|4248.9|4242.9|5
1609786710000|2021-01-04 18:58:30|4250.3|4244.3|4251.9|4245.9|4252.4|4246.4|4250.3|4244.3|4
1609786720000|2021-01-04 18:58:40|4251.8|4245.8|4250.4|4244.4|4251.8|4245.8|4250.4|4244.4|5
1609786730000|2021-01-04 18:58:50|4250.9|4244.9|4254.9|4248.9|4255.4|4249.4|4250.9|4244.9|36
1609786740000|2021-01-04 18:59:00|4254.4|4248.4|4248.9|4242.9|4254.4|4248.4|4247.4|4241.4|65
1609786750000|2021-01-04 18:59:10|4249.3|4243.3|4248.9|4242.9|4249.9|4243.9|4248.4|4242.4|13
1609786760000|2021-01-04 18:59:20|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1609786790000|2021-01-04 18:59:50|4249.3|4243.3|4251.9|4245.9|4251.9|4245.9|4249.3|4243.3|5
1609786800000|2021-01-04 19:00:00|4252.4|4246.4|4249.4|4243.4|4253.4|4247.4|4249.4|4243.4|19
1609786810000|2021-01-04 19:00:10|4249.6|4243.6|4252.9|4246.9|4252.9|4246.9|4249.6|4243.6|13
1609786820000|2021-01-04 19:00:20|4252.8|4246.8|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|4
1609786830000|2021-01-04 19:00:30|4252.8|4246.8|4253.4|4247.4|4253.4|4247.4|4252.8|4246.8|0
1609786840000|2021-01-04 19:00:40|4253.9|4247.9|4253.4|4247.4|4254.9|4248.9|4253.4|4247.4|17
1609786850000|2021-01-04 19:00:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|5
1609786860000|2021-01-04 19:01:00|4254.3|4248.3|4249.4|4243.4|4254.3|4248.3|4248.7|4242.7|28
1609786870000|2021-01-04 19:01:10|4249.1|4243.1|4248.4|4242.4|4250.9|4244.9|4248.4|4242.4|9
1609786880000|2021-01-04 19:01:20|4247.4|4241.4|4249.9|4243.9|4249.9|4243.9|4247.4|4241.4|14
1609786890000|2021-01-04 19:01:30|4250.9|4244.9|4248.6|4242.6|4250.9|4244.9|4248.6|4242.6|9
1609786900000|2021-01-04 19:01:40|4248.4|4242.4|4244.1|4238.1|4248.4|4242.4|4243.6|4237.6|52
1609786910000|2021-01-04 19:01:50|4244.6|4238.6|4242.6|4236.6|4244.6|4238.6|4242.3|4236.3|23
1609786920000|2021-01-04 19:02:00|4242.7|4236.7|4240.6|4234.6|4243.1|4237.1|4240.1|4234.1|73
1609786930000|2021-01-04 19:02:10|4241.1|4235.1|4242.6|4236.6|4242.6|4236.6|4240.6|4234.6|21
1609786940000|2021-01-04 19:02:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4239.7|4233.7|6
1609786950000|2021-01-04 19:02:30|4240.1|4234.1|4239.2|4233.2|4240.1|4234.1|4239.2|4233.2|4
1609786960000|2021-01-04 19:02:40|4238.6|4232.6|4236.1|4230.1|4238.6|4232.6|4236.1|4230.1|15
1609786970000|2021-01-04 19:02:50|4235.9|4229.9|4236.6|4230.6|4236.6|4230.6|4234.6|4228.6|48
1609786980000|2021-01-04 19:03:00|4235.6|4229.6|4236.1|4230.1|4238.6|4232.6|4235.6|4229.6|54
1609786990000|2021-01-04 19:03:10|4235.6|4229.6|4235.6|4229.6|4236.6|4230.6|4235.6|4229.6|7
1609787000000|2021-01-04 19:03:20|4234.6|4228.6|4236.1|4230.1|4236.6|4230.6|4234.6|4228.6|25
1609787010000|2021-01-04 19:03:30|4236.5|4230.5|4238.6|4232.6|4238.6|4232.6|4236.5|4230.5|4
1609787020000|2021-01-04 19:03:40|4236.6|4230.6|4234.6|4228.6|4236.6|4230.6|4233.6|4227.6|49
1609787030000|2021-01-04 19:03:50|4235.1|4229.1|4238.1|4232.1|4238.1|4232.1|4235.1|4229.1|11
1609787040000|2021-01-04 19:04:00|4238.6|4232.6|4241.6|4235.6|4242.1|4236.1|4238.1|4232.1|38
1609787050000|2021-01-04 19:04:10|4240.6|4234.6|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|12
1609787060000|2021-01-04 19:04:20|4239.2|4233.2|4240.4|4234.4|4241.4|4235.4|4238.4|4232.4|4
1609787070000|2021-01-04 19:04:30|4238.9|4232.9|4242.4|4236.4|4242.4|4236.4|4238.9|4232.9|22
1609787080000|2021-01-04 19:04:40|4241.4|4235.4|4240.4|4234.4|4241.4|4235.4|4240.4|4234.4|6
1609787090000|2021-01-04 19:04:50|4240.6|4234.6|4241.9|4235.9|4241.9|4235.9|4240.6|4234.6|2
1609787100000|2021-01-04 19:05:00|4241.4|4235.4|4243.6|4237.6|4243.6|4237.6|4239.6|4233.6|40
1609787110000|2021-01-04 19:05:10|4243.1|4237.1|4241.6|4235.6|4244.6|4238.6|4241.6|4235.6|31
1609787120000|2021-01-04 19:05:20|4241.9|4235.9|4243.1|4237.1|4243.6|4237.6|4241.9|4235.9|19
1609787130000|2021-01-04 19:05:30|4242.6|4236.6|4244.6|4238.6|4244.6|4238.6|4242.6|4236.6|23
1609787140000|2021-01-04 19:05:40|4244.1|4238.1|4245.1|4239.1|4245.6|4239.6|4243.6|4237.6|24
1609787150000|2021-01-04 19:05:50|4244.9|4238.9|4242.1|4236.1|4244.9|4238.9|4241.6|4235.6|13
1609787160000|2021-01-04 19:06:00|4241.7|4235.7|4245.6|4239.6|4246.1|4240.1|4241.6|4235.6|15
1609787170000|2021-01-04 19:06:10|4244.6|4238.6|4245.6|4239.6|4246.1|4240.1|4244.6|4238.6|10
1609787180000|2021-01-04 19:06:20|4245.7|4239.7|4244.6|4238.6|4246.1|4240.1|4244.6|4238.6|24
1609787190000|2021-01-04 19:06:30|4245.1|4239.1|4247.6|4241.6|4247.6|4241.6|4245.1|4239.1|13
1609787200000|2021-01-04 19:06:40|4246.6|4240.6|4241.6|4235.6|4247.6|4241.6|4241.6|4235.6|54
1609787210000|2021-01-04 19:06:50|4242.1|4236.1|4242.6|4236.6|4243.6|4237.6|4241.6|4235.6|44
1609787220000|2021-01-04 19:07:00|4241.1|4235.1|4237.6|4231.6|4241.6|4235.6|4237.6|4231.6|44
1609787230000|2021-01-04 19:07:10|4238.1|4232.1|4236.6|4230.6|4238.6|4232.6|4236.6|4230.6|49
1609787240000|2021-01-04 19:07:20|4237.6|4231.6|4236.1|4230.1|4238.1|4232.1|4234.6|4228.6|93
1609787250000|2021-01-04 19:07:30|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4235.6|4229.6|80
1609787260000|2021-01-04 19:07:40|4235.7|4229.7|4236.2|4230.2|4238.1|4232.1|4235.6|4229.6|52
1609787270000|2021-01-04 19:07:50|4236.1|4230.1|4233.9|4227.9|4236.1|4230.1|4233.4|4227.4|49
1609787280000|2021-01-04 19:08:00|4234.4|4228.4|4236.4|4230.4|4236.4|4230.4|4233.4|4227.4|14
1609787290000|2021-01-04 19:08:10|4236.1|4230.1|4237.4|4231.4|4237.4|4231.4|4235.4|4229.4|38
1609787300000|2021-01-04 19:08:20|4237.9|4231.9|4237.4|4231.4|4239.4|4233.4|4237.4|4231.4|15
1609787310000|2021-01-04 19:08:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|3
1609787320000|2021-01-04 19:08:40|4237.4|4231.4|4238.4|4232.4|4239.4|4233.4|4237.4|4231.4|33
1609787330000|2021-01-04 19:08:50|4238.5|4232.5|4237.9|4231.9|4239.9|4233.9|4237.8|4231.8|31
1609787340000|2021-01-04 19:09:00|4237.4|4231.4|4235.9|4229.9|4237.4|4231.4|4235.4|4229.4|28
1609787350000|2021-01-04 19:09:10|4235.8|4229.8|4233.3|4227.3|4235.8|4229.8|4232.8|4226.8|26
1609787360000|2021-01-04 19:09:20|4233.8|4227.8|4235|4229|4235.5|4229.5|4233.3|4227.3|9
1609787370000|2021-01-04 19:09:30|4234|4228|4244.3|4238.3|4244.3|4238.3|4234|4228|78
1609787380000|2021-01-04 19:09:40|4246.3|4240.3|4255.3|4249.3|4255.3|4249.3|4245.2|4239.2|164
1609787390000|2021-01-04 19:09:50|4256.8|4250.8|4254.6|4248.6|4259.8|4253.8|4254.1|4248.1|78
1609787400000|2021-01-04 19:10:00|4253.6|4247.6|4255.5|4249.5|4256|4250|4247.6|4241.6|77
1609787410000|2021-01-04 19:10:10|4257|4251|4257.2|4251.2|4258.1|4252.1|4252.5|4246.5|56
1609787420000|2021-01-04 19:10:20|4258.2|4252.2|4263.2|4257.2|4263.2|4257.2|4258.2|4252.2|36
1609787430000|2021-01-04 19:10:30|4263.7|4257.7|4265.2|4259.2|4266.2|4260.2|4263.2|4257.2|40
1609787440000|2021-01-04 19:10:40|4264.7|4258.7|4262.2|4256.2|4269.2|4263.2|4262.2|4256.2|93
1609787450000|2021-01-04 19:10:50|4264.2|4258.2|4260.1|4254.1|4265.2|4259.2|4260.1|4254.1|83
1609787460000|2021-01-04 19:11:00|4259.8|4253.8|4256.6|4250.6|4259.8|4253.8|4255.6|4249.6|38
1609787470000|2021-01-04 19:11:10|4255.6|4249.6|4256.1|4250.1|4256.5|4250.5|4254.7|4248.7|115
1609787480000|2021-01-04 19:11:20|4255.1|4249.1|4249.6|4243.6|4256.1|4250.1|4248.6|4242.6|49
1609787490000|2021-01-04 19:11:30|4249.1|4243.1|4249|4243|4250|4244|4248.1|4242.1|9
1609787500000|2021-01-04 19:11:40|4248.1|4242.1|4249.5|4243.5|4250.8|4244.8|4248.1|4242.1|39
1609787510000|2021-01-04 19:11:50|4250.3|4244.3|4251|4245|4252.3|4246.3|4250|4244|16
1609787520000|2021-01-04 19:12:00|4250.8|4244.8|4251.7|4245.7|4256.5|4250.5|4250.8|4244.8|44
1609787530000|2021-01-04 19:12:10|4252.7|4246.7|4248.7|4242.7|4252.7|4246.7|4248.7|4242.7|34
1609787540000|2021-01-04 19:12:20|4248.3|4242.3|4243.7|4237.7|4248.7|4242.7|4242.7|4236.7|38
1609787550000|2021-01-04 19:12:30|4243.2|4237.2|4245.2|4239.2|4245.7|4239.7|4242.7|4236.7|15
1609787560000|2021-01-04 19:12:40|4244.8|4238.8|4243.7|4237.7|4246.2|4240.2|4243.7|4237.7|25
1609787570000|2021-01-04 19:12:50|4245.2|4239.2|4241.7|4235.7|4245.7|4239.7|4241.7|4235.7|35
1609787580000|2021-01-04 19:13:00|4242.7|4236.7|4242.5|4236.5|4244.7|4238.7|4241.5|4235.5|54
1609787590000|2021-01-04 19:13:10|4242|4236|4238|4232|4242.5|4236.5|4238|4232|99
1609787600000|2021-01-04 19:13:20|4237.9|4231.9|4236.5|4230.5|4239|4233|4236|4230|49
1609787610000|2021-01-04 19:13:30|4236|4230|4236.7|4230.7|4237.5|4231.5|4234.5|4228.5|64
1609787620000|2021-01-04 19:13:40|4236.2|4230.2|4234.5|4228.5|4236.2|4230.2|4232.7|4226.7|116
1609787630000|2021-01-04 19:13:50|4233.9|4227.9|4235.4|4229.4|4235.5|4229.5|4232.9|4226.9|113
1609787640000|2021-01-04 19:14:00|4235.5|4229.5|4240.4|4234.4|4243.9|4237.9|4235.5|4229.5|153
1609787650000|2021-01-04 19:14:10|4240.5|4234.5|4234.9|4228.9|4240.5|4234.5|4233.9|4227.9|178
1609787660000|2021-01-04 19:14:20|4233.9|4227.9|4237.9|4231.9|4239.9|4233.9|4233.9|4227.9|62
1609787670000|2021-01-04 19:14:30|4236.9|4230.9|4240.9|4234.9|4240.9|4234.9|4236.4|4230.4|75
1609787680000|2021-01-04 19:14:40|4240.8|4234.8|4247.7|4241.7|4248.7|4242.7|4240.8|4234.8|101
1609787690000|2021-01-04 19:14:50|4247.2|4241.2|4248.7|4242.7|4248.7|4242.7|4245.7|4239.7|80
1609787700000|2021-01-04 19:15:00|4249.2|4243.2|4252.9|4246.9|4252.9|4246.9|4248.7|4242.7|45
1609787710000|2021-01-04 19:15:10|4251.9|4245.9|4248.9|4242.9|4252.4|4246.4|4248.9|4242.9|51
1609787720000|2021-01-04 19:15:20|4248.4|4242.4|4247.1|4241.1|4248.4|4242.4|4245.6|4239.6|22
1609787730000|2021-01-04 19:15:30|4248.6|4242.6|4249.7|4243.7|4249.7|4243.7|4248.6|4242.6|5
1609787740000|2021-01-04 19:15:40|4249.9|4243.9|4245.7|4239.7|4250.2|4244.2|4245.7|4239.7|18
1609787750000|2021-01-04 19:15:50|4245.6|4239.6|4246.2|4240.2|4246.2|4240.2|4245.2|4239.2|9
1609787760000|2021-01-04 19:16:00|4245.2|4239.2|4243.9|4237.9|4245.2|4239.2|4243.2|4237.2|19
1609787770000|2021-01-04 19:16:10|4241.9|4235.9|4243.4|4237.4|4243.4|4237.4|4241.9|4235.9|19
1609787780000|2021-01-04 19:16:20|4243.1|4237.1|4241.9|4235.9|4243.1|4237.1|4241.2|4235.2|15
1609787790000|2021-01-04 19:16:30|4241.5|4235.5|4241.4|4235.4|4243.4|4237.4|4241.4|4235.4|44
1609787800000|2021-01-04 19:16:40|4241.5|4235.5|4241.3|4235.3|4241.9|4235.9|4240.6|4234.6|13
1609787810000|2021-01-04 19:16:50|4241.6|4235.6|4240.9|4234.9|4242.6|4236.6|4240.8|4234.8|9
1609787820000|2021-01-04 19:17:00|4241.9|4235.9|4240.9|4234.9|4242.4|4236.4|4240.9|4234.9|17
1609787830000|2021-01-04 19:17:10|||||||||2
1609787840000|2021-01-04 19:17:20|||||||||24
1609787850000|2021-01-04 19:17:30|||||||||8
1609787860000|2021-01-04 19:17:40|||||||||24
1609787870000|2021-01-04 19:17:50|4239.9|4233.9|4238.6|4232.6|4239.9|4233.9|4237.3|4231.3|43
1609787880000|2021-01-04 19:18:00|4240.1|4234.1|4238.6|4232.6|4240.1|4234.1|4238.1|4232.1|18
1609787890000|2021-01-04 19:18:10|4238.8|4232.8|4238.6|4232.6|4239.1|4233.1|4238.5|4232.5|3
1609787900000|2021-01-04 19:18:20|4238.9|4232.9|4239.6|4233.6|4240.6|4234.6|4238.9|4232.9|8
1609787910000|2021-01-04 19:18:30|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|2
1609787920000|2021-01-04 19:18:40|4240|4234|4240.1|4234.1|4240.1|4234.1|4240|4234|1
1609787930000|2021-01-04 19:18:50|4240|4234|4240.1|4234.1|4240.1|4234.1|4240|4234|1
1609787940000|2021-01-04 19:19:00|4240.5|4234.5|4240.6|4234.6|4240.6|4234.6|4240.5|4234.5|0
1609787950000|2021-01-04 19:19:10|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|9
1609787960000|2021-01-04 19:19:20|4240|4234|4238.3|4232.3|4240.1|4234.1|4238.3|4232.3|28
1609787970000|2021-01-04 19:19:30|4238.8|4232.8|4239.5|4233.5|4239.5|4233.5|4238.8|4232.8|5
1609787980000|2021-01-04 19:19:40|4238.9|4232.9|4237.8|4231.8|4238.9|4232.9|4237.1|4231.1|123
1609787990000|2021-01-04 19:19:50|4237.7|4231.7|4237.8|4231.8|4238.8|4232.8|4237.2|4231.2|27
1609808400000|2021-01-05 01:00:00|4240|4234|4248|4242|4248|4242|4238|4232|36
1609808410000|2021-01-05 01:00:10|4248.3|4242.3|4253.8|4247.8|4258|4252|4248.3|4242.3|71
1609808420000|2021-01-05 01:00:20|4254.8|4248.8|4253.7|4247.7|4254.8|4248.8|4248.7|4242.7|48
1609808430000|2021-01-05 01:00:30|4253|4247|4251.2|4245.2|4254.2|4248.2|4251.2|4245.2|26
1609808440000|2021-01-05 01:00:40|4251.5|4245.5|4250.7|4244.7|4251.7|4245.7|4249.7|4243.7|35
1609808450000|2021-01-05 01:00:50|4250.8|4244.8|4250.7|4244.7|4251.5|4245.5|4248.7|4242.7|14
1609808460000|2021-01-05 01:01:00|4250.8|4244.8|4251.2|4245.2|4253.7|4247.7|4249.2|4243.2|62
1609808470000|2021-01-05 01:01:10|4251.3|4245.3|4255.7|4249.7|4255.7|4249.7|4251.3|4245.3|30
1609808480000|2021-01-05 01:01:20|4255.8|4249.8|4255.2|4249.2|4257|4251|4254.2|4248.2|45
1609808490000|2021-01-05 01:01:30|4254.7|4248.7|4256.7|4250.7|4257.2|4251.2|4253.2|4247.2|12
1609808500000|2021-01-05 01:01:40|4257|4251|4254.7|4248.7|4257|4251|4252.2|4246.2|24
1609808510000|2021-01-05 01:01:50|4253.7|4247.7|4252.2|4246.2|4254.2|4248.2|4251.2|4245.2|17
1609808520000|2021-01-05 01:02:00|4251.2|4245.2|4255.7|4249.7|4255.7|4249.7|4251.2|4245.2|63
1609808530000|2021-01-05 01:02:10|4255.5|4249.5|4253.7|4247.7|4255.5|4249.5|4252.7|4246.7|3
1609808540000|2021-01-05 01:02:20|4253.3|4247.3|4255.7|4249.7|4256.2|4250.2|4253.2|4247.2|5
1609808550000|2021-01-05 01:02:30|4255.3|4249.3|4255.7|4249.7|4255.7|4249.7|4254.7|4248.7|2
1609808560000|2021-01-05 01:02:40|4255.5|4249.5|4256.7|4250.7|4257|4251|4255.2|4249.2|9
1609808570000|2021-01-05 01:02:50|4256.8|4250.8|4256.7|4250.7|4257.4|4251.4|4255.7|4249.7|28
1609808580000|2021-01-05 01:03:00|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4255.7|4249.7|5
1609808590000|2021-01-05 01:03:10|4255.7|4249.7|4253.7|4247.7|4256.9|4250.9|4253.7|4247.7|13
1609808600000|2021-01-05 01:03:20|4253.8|4247.8|4254.7|4248.7|4255.2|4249.2|4253.8|4247.8|3
1609808610000|2021-01-05 01:03:30|4254.3|4248.3|4251.2|4245.2|4254.3|4248.3|4251.2|4245.2|43
1609808620000|2021-01-05 01:03:40|4251.3|4245.3|4251.7|4245.7|4252.7|4246.7|4251.2|4245.2|4
1609808630000|2021-01-05 01:03:50|4251.3|4245.3|4249.7|4243.7|4251.3|4245.3|4249.7|4243.7|6
1609808640000|2021-01-05 01:04:00|4248.7|4242.7|4245.7|4239.7|4248.7|4242.7|4245|4239|20
1609808650000|2021-01-05 01:04:10|4245.8|4239.8|4246.7|4240.7|4247.7|4241.7|4245.8|4239.8|3
1609808660000|2021-01-05 01:04:20|4246.3|4240.3|4245.7|4239.7|4246.7|4240.7|4244.7|4238.7|6
1609808670000|2021-01-05 01:04:30|4245.2|4239.2|4245.2|4239.2|4246.2|4240.2|4243.7|4237.7|12
1609808680000|2021-01-05 01:04:40|4245.3|4239.3|4244.7|4238.7|4245.7|4239.7|4244.7|4238.7|2
1609808690000|2021-01-05 01:04:50|4244.2|4238.2|4246.8|4240.8|4247.2|4241.2|4244.2|4238.2|9
1609808700000|2021-01-05 01:05:00|4247.7|4241.7|4246.7|4240.7|4248.2|4242.2|4246.7|4240.7|4
1609808710000|2021-01-05 01:05:10|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.5|4241.5|1
1609808720000|2021-01-05 01:05:20|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|5
1609808730000|2021-01-05 01:05:30|4246|4240|4245.2|4239.2|4246.7|4240.7|4245.2|4239.2|3
1609808740000|2021-01-05 01:05:40|4245|4239|4246.7|4240.7|4246.7|4240.7|4244.7|4238.7|4
1609808750000|2021-01-05 01:05:50|4246.3|4240.3|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|1
1609808760000|2021-01-05 01:06:00|4245.7|4239.7|4246.7|4240.7|4246.7|4240.7|4245.7|4239.7|3
1609808770000|2021-01-05 01:06:10|4246.2|4240.2|4245.2|4239.2|4246.2|4240.2|4244.4|4238.4|22
1609808780000|2021-01-05 01:06:20|4245.5|4239.5|4245.7|4239.7|4245.7|4239.7|4245.5|4239.5|1
1609808790000|2021-01-05 01:06:30|4245.8|4239.8|4250.7|4244.7|4250.8|4244.8|4245.8|4239.8|19
1609808800000|2021-01-05 01:06:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|10
1609808810000|2021-01-05 01:06:50|4251.7|4245.7|4253.7|4247.7|4253.7|4247.7|4251.7|4245.7|5
1609808820000|2021-01-05 01:07:00|4254|4248|4251.7|4245.7|4255.2|4249.2|4251.7|4245.7|39
1609808830000|2021-01-05 01:07:10|4252|4246|4248.2|4242.2|4252.7|4246.7|4248.2|4242.2|4
1609808840000|2021-01-05 01:07:20|4248.3|4242.3|4248.2|4242.2|4248.7|4242.7|4247.7|4241.7|4
1609808850000|2021-01-05 01:07:30|4248.5|4242.5|4249.2|4243.2|4249.2|4243.2|4248.2|4242.2|1
1609808860000|2021-01-05 01:07:40|4248.7|4242.7|4246.7|4240.7|4249.2|4243.2|4246.7|4240.7|13
1609808870000|2021-01-05 01:07:50|4247.7|4241.7|4247.7|4241.7|4248.2|4242.2|4247.2|4241.2|5
1609808880000|2021-01-05 01:08:00|4247.3|4241.3|4246.7|4240.7|4247.3|4241.3|4244.7|4238.7|12
1609808890000|2021-01-05 01:08:10|4246.8|4240.8|4247.7|4241.7|4247.7|4241.7|4245.7|4239.7|14
1609808900000|2021-01-05 01:08:20|4247.8|4241.8|4248.7|4242.7|4248.7|4242.7|4247.7|4241.7|7
1609808910000|2021-01-05 01:08:30|4248.3|4242.3|4248.7|4242.7|4249.7|4243.7|4247.7|4241.7|54
1609808930000|2021-01-05 01:08:50|4248.5|4242.5|4247.7|4241.7|4248.5|4242.5|4246.7|4240.7|2
1609808940000|2021-01-05 01:09:00|4249.2|4243.2|4249.2|4243.2|4251.2|4245.2|4249.2|4243.2|13
1609808950000|2021-01-05 01:09:10|4249|4243|4249.7|4243.7|4249.7|4243.7|4248.2|4242.2|7
1609808960000|2021-01-05 01:09:20|4249.5|4243.5|4248.7|4242.7|4249.5|4243.5|4247.7|4241.7|11
1609808970000|2021-01-05 01:09:30|4246.7|4240.7|4249.2|4243.2|4249.2|4243.2|4246.7|4240.7|38
1609808980000|2021-01-05 01:09:40|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|2
1609808990000|2021-01-05 01:09:50|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|3
1609809000000|2021-01-05 01:10:00|4248.3|4242.3|4249.2|4243.2|4249.2|4243.2|4248.3|4242.3|2
1609809010000|2021-01-05 01:10:10|4249|4243|4250.7|4244.7|4250.7|4244.7|4249|4243|13
1609809020000|2021-01-05 01:10:20|4250.3|4244.3|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|0
1609809030000|2021-01-05 01:10:30|4250.7|4244.7|4252.6|4246.6|4252.7|4246.7|4250.7|4244.7|10
1609809040000|2021-01-05 01:10:40|4253|4247|4252.1|4246.1|4253|4247|4250.6|4244.6|7
1609809050000|2021-01-05 01:10:50|4252.5|4246.5|4251.6|4245.6|4252.8|4246.8|4251.6|4245.6|3
1609809060000|2021-01-05 01:11:00|4251.1|4245.1|4252.6|4246.6|4252.6|4246.6|4250.6|4244.6|10
1609809070000|2021-01-05 01:11:10|4252.3|4246.3|4250.6|4244.6|4252.6|4246.6|4250.1|4244.1|5
1609809080000|2021-01-05 01:11:20|4251|4245|4252.1|4246.1|4252.1|4246.1|4250.6|4244.6|7
1609809090000|2021-01-05 01:11:30|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|5
1609809100000|2021-01-05 01:11:40|4252.6|4246.6|4252.6|4246.6|4253.1|4247.1|4251.6|4245.6|0
1609809110000|2021-01-05 01:11:50|4252.8|4246.8|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|3
1609809120000|2021-01-05 01:12:00|4252.6|4246.6|4253.6|4247.6|4253.6|4247.6|4251.5|4245.5|23
1609809130000|2021-01-05 01:12:10|4254|4248|4255.1|4249.1|4255.1|4249.1|4254|4248|3
1609809140000|2021-01-05 01:12:20|4256.1|4250.1|4254.6|4248.6|4256.1|4250.1|4254.6|4248.6|8
1609809150000|2021-01-05 01:12:30|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4255.6|4249.6|4
1609809160000|2021-01-05 01:12:40|4256.6|4250.6|4255.5|4249.5|4256.6|4250.6|4255.5|4249.5|7
1609809170000|2021-01-05 01:12:50|4255.2|4249.2|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|3
1609809180000|2021-01-05 01:13:00|4254.8|4248.8|4254.5|4248.5|4255|4249|4252.3|4246.3|16
1609809190000|2021-01-05 01:13:10|4255.6|4249.6|4254.2|4248.2|4255.6|4249.6|4254.2|4248.2|1
1609809200000|2021-01-05 01:13:20|4253.8|4247.8|4252|4246|4254.5|4248.5|4252|4246|11
1609809210000|2021-01-05 01:13:30|4254.5|4248.5|4254.1|4248.1|4256|4250|4254.1|4248.1|5
1609809220000|2021-01-05 01:13:40|4253.8|4247.8|4252.1|4246.1|4254.3|4248.3|4252.1|4246.1|3
1609809230000|2021-01-05 01:13:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1609809240000|2021-01-05 01:14:00|4252.8|4246.8|4251.6|4245.6|4253.6|4247.6|4251.6|4245.6|2
1609809250000|2021-01-05 01:14:10|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|1
1609809260000|2021-01-05 01:14:20|||||||||6
1609809270000|2021-01-05 01:14:30|4250.8|4244.8|4250.6|4244.6|4251.1|4245.1|4250.5|4244.5|8
1609809290000|2021-01-05 01:14:50|4251|4245|4251.6|4245.6|4251.6|4245.6|4251|4245|1
1609809300000|2021-01-05 01:15:00|4251.5|4245.5|4251.1|4245.1|4251.5|4245.5|4250.6|4244.6|4
1609809320000|2021-01-05 01:15:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|6
1609809330000|2021-01-05 01:15:30|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|1
1609809340000|2021-01-05 01:15:40|4251.8|4245.8|4250.6|4244.6|4252.1|4246.1|4250.6|4244.6|2
1609809350000|2021-01-05 01:15:50|4250.3|4244.3|4251.6|4245.6|4251.6|4245.6|4250.3|4244.3|1
1609809360000|2021-01-05 01:16:00|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|3
1609809370000|2021-01-05 01:16:10|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|8
1609809380000|2021-01-05 01:16:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1609809390000|2021-01-05 01:16:30|4254|4248|4252.5|4246.5|4254.6|4248.6|4252.5|4246.5|8
1609809400000|2021-01-05 01:16:40|4252.9|4246.9|4253.8|4247.8|4254.3|4248.3|4252.9|4246.9|3
1609809410000|2021-01-05 01:16:50|4253.9|4247.9|4254|4248|4255.1|4249.1|4253.2|4247.2|45
1609809420000|2021-01-05 01:17:00|4255.6|4249.6|4254.8|4248.8|4256.6|4250.6|4254.8|4248.8|44
1609809430000|2021-01-05 01:17:10|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|12
1609809450000|2021-01-05 01:17:30|4255.1|4249.1|4254.8|4248.8|4255.1|4249.1|4254.8|4248.8|8
1609809460000|2021-01-05 01:17:40|4255.1|4249.1|4254.8|4248.8|4255.1|4249.1|4254.8|4248.8|11
1609809470000|2021-01-05 01:17:50|4255.2|4249.2|4256.8|4250.8|4256.8|4250.8|4254.8|4248.8|26
1609809480000|2021-01-05 01:18:00|4258.3|4252.3|4261.8|4255.8|4261.8|4255.8|4258.3|4252.3|35
1609809490000|2021-01-05 01:18:10|4262.2|4256.2|4261.8|4255.8|4262.2|4256.2|4261.8|4255.8|4
1609809500000|2021-01-05 01:18:20|4261.4|4255.4|4260.8|4254.8|4261.4|4255.4|4260.8|4254.8|1
1609809510000|2021-01-05 01:18:30|4261.1|4255.1|4261.1|4255.1|4261.3|4255.3|4260.3|4254.3|7
1609809520000|2021-01-05 01:18:40|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4260.3|4254.3|9
1609809530000|2021-01-05 01:18:50|4260.8|4254.8|4261.3|4255.3|4261.8|4255.8|4260.8|4254.8|13
1609809540000|2021-01-05 01:19:00|4261.4|4255.4|4261.8|4255.8|4262.8|4256.8|4261.3|4255.3|12
1609809550000|2021-01-05 01:19:10|4262.1|4256.1|4261.8|4255.8|4262.6|4256.6|4261.8|4255.8|3
1609809560000|2021-01-05 01:19:20|4261.9|4255.9|4261.8|4255.8|4261.9|4255.9|4261.8|4255.8|1
1609809570000|2021-01-05 01:19:30|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|1
1609809580000|2021-01-05 01:19:40|4261.9|4255.9|4263.3|4257.3|4263.3|4257.3|4261.8|4255.8|17
1609809590000|2021-01-05 01:19:50|4263.1|4257.1|4262.3|4256.3|4263.1|4257.1|4262.3|4256.3|11
1609809600000|2021-01-05 01:20:00|4261.3|4255.3|4263.3|4257.3|4263.3|4257.3|4259.3|4253.3|51
1609809610000|2021-01-05 01:20:10|4263.1|4257.1|4265.8|4259.8|4265.8|4259.8|4262.3|4256.3|20
1609809620000|2021-01-05 01:20:20|4265.9|4259.9|4265.8|4259.8|4267.3|4261.3|4265.8|4259.8|6
1609809630000|2021-01-05 01:20:30|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.3|4259.3|5
1609809640000|2021-01-05 01:20:40|||||||||2
1609809650000|2021-01-05 01:20:50|||||||||4
1609809660000|2021-01-05 01:21:00|4266.1|4260.1|4263.8|4257.8|4266.1|4260.1|4263.4|4257.4|7
1609809670000|2021-01-05 01:21:10|4263.9|4257.9|4264.1|4258.1|4264.8|4258.8|4263.9|4257.9|1
1609809680000|2021-01-05 01:21:20|4263.8|4257.8|4261.3|4255.3|4264.1|4258.1|4261.3|4255.3|13
1609809690000|2021-01-05 01:21:30|4261.4|4255.4|4261.3|4255.3|4262.8|4256.8|4261.3|4255.3|2
1609809700000|2021-01-05 01:21:40|4261.8|4255.8|4261.3|4255.3|4261.9|4255.9|4261.3|4255.3|4
1609809710000|2021-01-05 01:21:50|4260.8|4254.8|4259.8|4253.8|4260.8|4254.8|4259.3|4253.3|7
1609809720000|2021-01-05 01:22:00|4259.4|4253.4|4260.3|4254.3|4260.3|4254.3|4258.3|4252.3|10
1609809730000|2021-01-05 01:22:10|4260.4|4254.4|4260.8|4254.8|4261.3|4255.3|4260.4|4254.4|6
1609809740000|2021-01-05 01:22:20|4260.9|4254.9|4261.8|4255.8|4261.8|4255.8|4260.9|4254.9|3
1609809750000|2021-01-05 01:22:30|4261.4|4255.4|4260.8|4254.8|4261.4|4255.4|4260.8|4254.8|7
1609809760000|2021-01-05 01:22:40|4260.4|4254.4|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|1
1609809770000|2021-01-05 01:22:50|4261.1|4255.1|4261.3|4255.3|4261.3|4255.3|4261.1|4255.1|0
1609809780000|2021-01-05 01:23:00|4260.9|4254.9|4259.3|4253.3|4260.9|4254.9|4259.3|4253.3|9
1609809790000|2021-01-05 01:23:10|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.6|4253.6|6
1609809800000|2021-01-05 01:23:20|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|2
1609809810000|2021-01-05 01:23:30|4261.1|4255.1|4261.8|4255.8|4261.8|4255.8|4260.9|4254.9|4
1609809820000|2021-01-05 01:23:40|4261.6|4255.6|4260.8|4254.8|4261.6|4255.6|4260.8|4254.8|0
1609809830000|2021-01-05 01:23:50|4260.9|4254.9|4261.8|4255.8|4261.8|4255.8|4260.9|4254.9|2
1609809840000|2021-01-05 01:24:00|4261.9|4255.9|4260.3|4254.3|4261.9|4255.9|4260.3|4254.3|4
1609809850000|2021-01-05 01:24:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1609809880000|2021-01-05 01:24:40|4259.6|4253.6|4258.8|4252.8|4259.6|4253.6|4258.3|4252.3|7
1609809890000|2021-01-05 01:24:50|4258.4|4252.4|4256.8|4250.8|4258.4|4252.4|4256.8|4250.8|14
1609809900000|2021-01-05 01:25:00|4256.4|4250.4|4257.8|4251.8|4257.8|4251.8|4256.3|4250.3|3
1609809910000|2021-01-05 01:25:10|4258.1|4252.1|4257.8|4251.8|4258.3|4252.3|4257.3|4251.3|1
1609809930000|2021-01-05 01:25:30|||||||||2
1609809940000|2021-01-05 01:25:40|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|7
1609809950000|2021-01-05 01:25:50|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.3|4249.3|7
1609809960000|2021-01-05 01:26:00|4256.1|4250.1|4254.8|4248.8|4256.1|4250.1|4254.8|4248.8|4
1609809970000|2021-01-05 01:26:10|4255.1|4249.1|4256.3|4250.3|4256.3|4250.3|4255.1|4249.1|5
1609809980000|2021-01-05 01:26:20|4255.9|4249.9|4256.8|4250.8|4256.8|4250.8|4255.8|4249.8|15
1609809990000|2021-01-05 01:26:30|4256.4|4250.4|4255.7|4249.7|4256.7|4250.7|4255.7|4249.7|0
1609810000000|2021-01-05 01:26:40|4255.9|4249.9|4256.7|4250.7|4256.7|4250.7|4255.9|4249.9|3
1609810010000|2021-01-05 01:26:50|4262|4256|4261|4255|4262.2|4256.2|4261|4255|80
1609810020000|2021-01-05 01:27:00|4260.7|4254.7|4260|4254|4260.7|4254.7|4259|4253|15
1609810040000|2021-01-05 01:27:20|4259.7|4253.7|4259|4253|4259.7|4253.7|4259|4253|1
1609810060000|2021-01-05 01:27:40|4259.4|4253.4|4259|4253|4259.5|4253.5|4259|4253|1
1609810070000|2021-01-05 01:27:50|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.5|4252.5|1
1609810080000|2021-01-05 01:28:00|4258.8|4252.8|4258|4252|4258.8|4252.8|4258|4252|1
1609810090000|2021-01-05 01:28:10|4258.4|4252.4|4259.9|4253.9|4260|4254|4258.4|4252.4|2
1609810100000|2021-01-05 01:28:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1609810110000|2021-01-05 01:28:30|4260|4254|4260|4254|4260|4254|4259.9|4253.9|1
1609810120000|2021-01-05 01:28:40|4259.9|4253.9|4259|4253|4259.9|4253.9|4259|4253|3
1609810130000|2021-01-05 01:28:50|4258.9|4252.9|4259|4253|4259|4253|4258.5|4252.5|4
1609810140000|2021-01-05 01:29:00|4258.7|4252.7|4257|4251|4259|4253|4257|4251|3
1609810150000|2021-01-05 01:29:10|4256.7|4250.7|4256.9|4250.9|4257.9|4251.9|4255.9|4249.9|23
1609810160000|2021-01-05 01:29:20|4257.2|4251.2|4257.9|4251.9|4257.9|4251.9|4257.2|4251.2|0
1609810170000|2021-01-05 01:29:30|4256.5|4250.5|4258.4|4252.4|4258.4|4252.4|4256.5|4250.5|20
1609810180000|2021-01-05 01:29:40|4258.7|4252.7|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|2
1609810190000|2021-01-05 01:29:50|4258.5|4252.5|4259|4253|4259|4253|4258.4|4252.4|1
1609810200000|2021-01-05 01:30:00|4259.2|4253.2|4257.5|4251.5|4259.5|4253.5|4257|4251|4
1609810210000|2021-01-05 01:30:10|4257.4|4251.4|4256.5|4250.5|4257.4|4251.4|4255.5|4249.5|7
1609810220000|2021-01-05 01:30:20|4256.2|4250.2|4256.5|4250.5|4256.5|4250.5|4256|4250|3
1609810230000|2021-01-05 01:30:30|4256.7|4250.7|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|3
1609810240000|2021-01-05 01:30:40|4256|4250|4255.9|4249.9|4256|4250|4255.9|4249.9|5
1609810250000|2021-01-05 01:30:50|4255.7|4249.7|4255.4|4249.4|4255.7|4249.7|4255.4|4249.4|0
1609810260000|2021-01-05 01:31:00|4255.9|4249.9|4253.4|4247.4|4255.9|4249.9|4253.4|4247.4|12
1609810270000|2021-01-05 01:31:10|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|3
1609810280000|2021-01-05 01:31:20|4252|4246|4253.9|4247.9|4253.9|4247.9|4251.9|4245.9|5
1609810290000|2021-01-05 01:31:30|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|1
1609810300000|2021-01-05 01:31:40|4254|4248|4254.9|4248.9|4254.9|4248.9|4254|4248|0
1609810310000|2021-01-05 01:31:50|4255.2|4249.2|4255.4|4249.4|4255.4|4249.4|4255.2|4249.2|0
1609810320000|2021-01-05 01:32:00|4254.9|4248.9|4252.9|4246.9|4254.9|4248.9|4252.4|4246.4|8
1609810330000|2021-01-05 01:32:10|4253|4247|4253.9|4247.9|4253.9|4247.9|4253|4247|0
1609810340000|2021-01-05 01:32:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|5
1609810350000|2021-01-05 01:32:30|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|1
1609810360000|2021-01-05 01:32:40|4253|4247|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1609810370000|2021-01-05 01:32:50|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|0
1609810380000|2021-01-05 01:33:00|4252.9|4246.9|4250.9|4244.9|4252.9|4246.9|4250.9|4244.9|9
1609810390000|2021-01-05 01:33:10|4250.5|4244.5|4249.9|4243.9|4250.5|4244.5|4249.9|4243.9|1
1609810400000|2021-01-05 01:33:20|4250.2|4244.2|4251.9|4245.9|4251.9|4245.9|4249.9|4243.9|8
1609810410000|2021-01-05 01:33:30|4251.5|4245.5|4250.9|4244.9|4251.5|4245.5|4250.9|4244.9|2
1609810440000|2021-01-05 01:34:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|7
1609810450000|2021-01-05 01:34:10|4251.7|4245.7|4251|4245|4251.7|4245.7|4250.2|4244.2|5
1609810460000|2021-01-05 01:34:20|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|1
1609810470000|2021-01-05 01:34:30|4251.5|4245.5|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1609810480000|2021-01-05 01:34:40|4251.5|4245.5|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|0
1609810490000|2021-01-05 01:34:50|4251|4245|4251.9|4245.9|4251.9|4245.9|4251|4245|0
1609810500000|2021-01-05 01:35:00|4251.5|4245.5|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|2
1609810520000|2021-01-05 01:35:20|4251.2|4245.2|4251.4|4245.4|4251.9|4245.9|4251.2|4245.2|2
1609810530000|2021-01-05 01:35:30|4251.5|4245.5|4251.9|4245.9|4252.9|4246.9|4251.5|4245.5|0
1609810540000|2021-01-05 01:35:40|4252|4246|4252.9|4246.9|4252.9|4246.9|4252|4246|0
1609810550000|2021-01-05 01:35:50|4252.5|4246.5|4252.4|4246.4|4252.9|4246.9|4252|4246|0
1609810560000|2021-01-05 01:36:00|4252|4246|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|1
1609810570000|2021-01-05 01:36:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|2
1609810580000|2021-01-05 01:36:20|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|1
1609810590000|2021-01-05 01:36:30|4252|4246|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|1
1609810600000|2021-01-05 01:36:40|4252.9|4246.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|2
1609810610000|2021-01-05 01:36:50|4254|4248|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|5
1609810620000|2021-01-05 01:37:00|4254.5|4248.5|4253.9|4247.9|4254.5|4248.5|4253.7|4247.7|7
1609810630000|2021-01-05 01:37:10|4253.7|4247.7|4253.9|4247.9|4254.4|4248.4|4253.4|4247.4|6
1609810670000|2021-01-05 01:37:50|4254.2|4248.2|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|0
1609810680000|2021-01-05 01:38:00|4253.5|4247.5|4253.4|4247.4|4253.5|4247.5|4253.4|4247.4|0
1609810690000|2021-01-05 01:38:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|2
1609810700000|2021-01-05 01:38:20|4253.7|4247.7|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1609810710000|2021-01-05 01:38:30|4253|4247|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|7
1609810720000|2021-01-05 01:38:40|4253.5|4247.5|4252.9|4246.9|4253.5|4247.5|4252.9|4246.9|0
1609810730000|2021-01-05 01:38:50|4253.2|4247.2|4253.9|4247.9|4253.9|4247.9|4253.2|4247.2|0
1609810740000|2021-01-05 01:39:00|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|3
1609810750000|2021-01-05 01:39:10|4254|4248|4254.9|4248.9|4254.9|4248.9|4254|4248|0
1609810760000|2021-01-05 01:39:20|4255|4249|4255.4|4249.4|4255.4|4249.4|4255|4249|0
1609810770000|2021-01-05 01:39:30|4255.5|4249.5|4255.9|4249.9|4256.4|4250.4|4255.5|4249.5|2
1609810780000|2021-01-05 01:39:40|4256.2|4250.2|4256.9|4250.9|4256.9|4250.9|4256.2|4250.2|0
1609810790000|2021-01-05 01:39:50|4256.5|4250.5|4254.4|4248.4|4256.5|4250.5|4254.4|4248.4|4
1609810800000|2021-01-05 01:40:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.4|4246.4|13
1609810810000|2021-01-05 01:40:10|4253|4247|4253.4|4247.4|4253.4|4247.4|4253|4247|0
1609810820000|2021-01-05 01:40:20|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|5
1609810840000|2021-01-05 01:40:40|4252.5|4246.5|4252.9|4246.9|4252.9|4246.9|4252.2|4246.2|0
1609810860000|2021-01-05 01:41:00|4252.7|4246.7|4252.4|4246.4|4252.7|4246.7|4252.4|4246.4|0
1609810870000|2021-01-05 01:41:10|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.7|4245.7|12
1609810880000|2021-01-05 01:41:20|4251.2|4245.2|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|15
1609810890000|2021-01-05 01:41:30|4251.9|4245.9|4253.4|4247.4|4253.4|4247.4|4251.9|4245.9|8
1609810900000|2021-01-05 01:41:40|4252.9|4246.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|3
1609810910000|2021-01-05 01:41:50|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|0
1609810920000|2021-01-05 01:42:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|2
1609810930000|2021-01-05 01:42:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|3
1609810940000|2021-01-05 01:42:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4
1609810950000|2021-01-05 01:42:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1609810960000|2021-01-05 01:42:40|4255.2|4249.2|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|1
1609810970000|2021-01-05 01:42:50|4255.7|4249.7|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|1
1609810980000|2021-01-05 01:43:00|4256|4250|4256.4|4250.4|4256.9|4250.9|4255.9|4249.9|0
1609810990000|2021-01-05 01:43:10|4256.5|4250.5|4255.9|4249.9|4256.9|4250.9|4255.5|4249.5|1
1609811000000|2021-01-05 01:43:20|4255.7|4249.7|4255.4|4249.4|4255.7|4249.7|4255.4|4249.4|2
1609811010000|2021-01-05 01:43:30|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|16
1609811020000|2021-01-05 01:43:40|4254.7|4248.7|4253.9|4247.9|4254.7|4248.7|4253.9|4247.9|1
1609811040000|2021-01-05 01:44:00|4253.5|4247.5|4252.9|4246.9|4253.5|4247.5|4252.9|4246.9|0
1609811090000|2021-01-05 01:44:50|4253|4247|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|4
1609811100000|2021-01-05 01:45:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|3
1609811110000|2021-01-05 01:45:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|33
1609811120000|2021-01-05 01:45:20|4249.2|4243.2|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|3
1609811130000|2021-01-05 01:45:30|4248.7|4242.7|4249.4|4243.4|4249.4|4243.4|4248.7|4242.7|2
1609811140000|2021-01-05 01:45:40|4250|4244|4250.4|4244.4|4250.4|4244.4|4250|4244|5
1609811150000|2021-01-05 01:45:50|4250.2|4244.2|4249.4|4243.4|4250.2|4244.2|4248.9|4242.9|5
1609811160000|2021-01-05 01:46:00|4249|4243|4246.9|4240.9|4249|4243|4246.4|4240.4|7
1609811170000|2021-01-05 01:46:10|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|6
1609811180000|2021-01-05 01:46:20|4247.2|4241.2|4247.9|4241.9|4247.9|4241.9|4247.2|4241.2|1
1609811190000|2021-01-05 01:46:30|4248.2|4242.2|4248.9|4242.9|4248.9|4242.9|4248.2|4242.2|0
1609811200000|2021-01-05 01:46:40|4249.2|4243.2|4249.4|4243.4|4249.4|4243.4|4249.2|4243.2|0
1609811210000|2021-01-05 01:46:50|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|1
1609811220000|2021-01-05 01:47:00|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.5|4242.5|3
1609811230000|2021-01-05 01:47:10|4249|4243|4249.4|4243.4|4249.4|4243.4|4249|4243|0
1609811250000|2021-01-05 01:47:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1609811260000|2021-01-05 01:47:40|4250.2|4244.2|4250.4|4244.4|4250.4|4244.4|4250.2|4244.2|0
1609811270000|2021-01-05 01:47:50|4251|4245|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|11
1609811280000|2021-01-05 01:48:00|4250.4|4244.4|4250.4|4244.4|4251.4|4245.4|4250.4|4244.4|8
1609811290000|2021-01-05 01:48:10|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|1
1609811300000|2021-01-05 01:48:20|4250.2|4244.2|4250.9|4244.9|4251.4|4245.4|4250.2|4244.2|1
1609811320000|2021-01-05 01:48:40|4251|4245|4251.9|4245.9|4251.9|4245.9|4251|4245|1
1609811340000|2021-01-05 01:49:00|4254.9|4248.9|4255.9|4249.9|4256.4|4250.4|4254.9|4248.9|12
1609811350000|2021-01-05 01:49:10|4255.5|4249.5|4255.4|4249.4|4255.5|4249.5|4255.4|4249.4|0
1609811360000|2021-01-05 01:49:20|4255.7|4249.7|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|3
1609811370000|2021-01-05 01:49:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|3
1609811380000|2021-01-05 01:49:40|4256.2|4250.2|4255.9|4249.9|4256.2|4250.2|4255.9|4249.9|11
1609811390000|2021-01-05 01:49:50|4255.7|4249.7|4255.4|4249.4|4255.7|4249.7|4255.4|4249.4|0
1609811400000|2021-01-05 01:50:00|4255.9|4249.9|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|4
1609811420000|2021-01-05 01:50:20|4255.2|4249.2|4255.4|4249.4|4255.4|4249.4|4255.2|4249.2|0
1609811430000|2021-01-05 01:50:30|4255.2|4249.2|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|0
1609811440000|2021-01-05 01:50:40|4254.5|4248.5|4254.9|4248.9|4254.9|4248.9|4254.5|4248.5|0
1609811450000|2021-01-05 01:50:50|4254.7|4248.7|4253.4|4247.4|4254.7|4248.7|4253.4|4247.4|0
1609811460000|2021-01-05 01:51:00|4253|4247|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|16
1609811470000|2021-01-05 01:51:10|4252.7|4246.7|4252.4|4246.4|4252.9|4246.9|4251.9|4245.9|2
1609811480000|2021-01-05 01:51:20|4252.7|4246.7|4253.9|4247.9|4253.9|4247.9|4252.7|4246.7|1
1609811490000|2021-01-05 01:51:30|4253.5|4247.5|4252.9|4246.9|4253.5|4247.5|4252.9|4246.9|2
1609811500000|2021-01-05 01:51:40|4253.2|4247.2|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|0
1609811510000|2021-01-05 01:51:50|4253.2|4247.2|4253.9|4247.9|4254.4|4248.4|4252.9|4246.9|6
1609811520000|2021-01-05 01:52:00|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.4|4246.4|2
1609811530000|2021-01-05 01:52:10|4252.7|4246.7|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|0
1609811540000|2021-01-05 01:52:20|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.4|4245.4|5
1609811550000|2021-01-05 01:52:30|4251.5|4245.5|4249.9|4243.9|4251.5|4245.5|4249.9|4243.9|6
1609811560000|2021-01-05 01:52:40|4250|4244|4252.4|4246.4|4252.4|4246.4|4250|4244|4
1609811570000|2021-01-05 01:52:50|4252|4246|4251.9|4245.9|4252|4246|4251.9|4245.9|0
1609811580000|2021-01-05 01:53:00|4251.5|4245.5|4251.4|4245.4|4251.5|4245.5|4251.4|4245.4|0
1609811590000|2021-01-05 01:53:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|3
1609811600000|2021-01-05 01:53:20|4252.2|4246.2|4252.9|4246.9|4252.9|4246.9|4252.2|4246.2|0
1609811610000|2021-01-05 01:53:30|4253|4247|4253|4247|4253.9|4247.9|4253|4247|0
1609811620000|2021-01-05 01:53:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.5|4246.5|0
1609811630000|2021-01-05 01:53:50|4252.7|4246.7|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|0
1609811640000|2021-01-05 01:54:00|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.5|4246.5|3
1609811660000|2021-01-05 01:54:20|4252.5|4246.5|4252.4|4246.4|4253|4247|4252.2|4246.2|1
1609811670000|2021-01-05 01:54:30|4252.7|4246.7|4253.9|4247.9|4254.2|4248.2|4252.4|4246.4|0
1609811680000|2021-01-05 01:54:40|4254|4248|4253.9|4247.9|4254|4248|4253.9|4247.9|0
1609811700000|2021-01-05 01:55:00|4253.5|4247.5|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1609811710000|2021-01-05 01:55:10|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|0
1609811740000|2021-01-05 01:55:40|4252.7|4246.7|4252.4|4246.4|4252.7|4246.7|4252.4|4246.4|0
1609811750000|2021-01-05 01:55:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.2|4245.2|13
1609811760000|2021-01-05 01:56:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|3
1609811770000|2021-01-05 01:56:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|0
1609811780000|2021-01-05 01:56:20|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1609811790000|2021-01-05 01:56:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|2
1609811800000|2021-01-05 01:56:40|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|1
1609811810000|2021-01-05 01:56:50|4250.5|4244.5|4249.8|4243.8|4250.5|4244.5|4249.8|4243.8|0
1609811820000|2021-01-05 01:57:00|4250.2|4244.2|4249.3|4243.3|4250.8|4244.8|4249.3|4243.3|0
1609811830000|2021-01-05 01:57:10|4249.5|4243.5|4249.8|4243.8|4249.8|4243.8|4249.5|4243.5|1
1609811850000|2021-01-05 01:57:30|4250.2|4244.2|4250.8|4244.8|4250.8|4244.8|4250.2|4244.2|0
1609811860000|2021-01-05 01:57:40|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|1
1609811890000|2021-01-05 01:58:10|4252|4246|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|0
1609811900000|2021-01-05 01:58:20|4251.5|4245.5|4251.3|4245.3|4251.5|4245.5|4251.3|4245.3|0
1609811920000|2021-01-05 01:58:40|4251.5|4245.5|4251.8|4245.8|4251.8|4245.8|4251.5|4245.5|2
1609811930000|2021-01-05 01:58:50|4252.2|4246.2|4252.3|4246.3|4252.3|4246.3|4252.2|4246.2|0
1609811940000|2021-01-05 01:59:00|4252|4246|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|0
1609811950000|2021-01-05 01:59:10|4252.2|4246.2|4251.3|4245.3|4252.2|4246.2|4251.3|4245.3|2
1609811960000|2021-01-05 01:59:20|4251.5|4245.5|4251.8|4245.8|4251.8|4245.8|4251.5|4245.5|1
1609811980000|2021-01-05 01:59:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1609811990000|2021-01-05 01:59:50|4251.8|4245.8|4251.1|4245.1|4251.8|4245.8|4250.8|4244.8|1
1609812000000|2021-01-05 02:00:00|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|1
1609812010000|2021-01-05 02:00:10|4251|4245|4251.8|4245.8|4251.8|4245.8|4250.3|4244.3|2
1609812020000|2021-01-05 02:00:20|||||||||2
1609812030000|2021-01-05 02:00:30|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.6|4246.6|0
1609812040000|2021-01-05 02:00:40|4252.1|4246.1|4251.8|4245.8|4252.8|4246.8|4251.8|4245.8|0
1609812050000|2021-01-05 02:00:50|4252|4246|4252.8|4246.8|4252.8|4246.8|4252|4246|1
1609812060000|2021-01-05 02:01:00|4253.2|4247.2|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|0
1609812070000|2021-01-05 02:01:10|4252.5|4246.5|4252.3|4246.3|4252.5|4246.5|4252.3|4246.3|1
1609812080000|2021-01-05 02:01:20|||||||||1
1609812100000|2021-01-05 02:01:40|4252.7|4246.7|4252.8|4246.8|4252.8|4246.8|4252.7|4246.7|0
1609812110000|2021-01-05 02:01:50|4253.2|4247.2|4254|4248|4254|4248|4253.2|4247.2|0
1609812120000|2021-01-05 02:02:00|4253.7|4247.7|4253|4247|4254|4248|4252.5|4246.5|3
1609812130000|2021-01-05 02:02:10|4252.6|4246.6|4253|4247|4253|4247|4252.5|4246.5|1
1609812140000|2021-01-05 02:02:20|4252.6|4246.6|4252.5|4246.5|4252.6|4246.6|4252.5|4246.5|0
1609812150000|2021-01-05 02:02:30|4252.3|4246.3|4252|4246|4252.3|4246.3|4252|4246|1
1609812160000|2021-01-05 02:02:40|4251.6|4245.6|4252|4246|4252|4246|4251.6|4245.6|1
1609812180000|2021-01-05 02:03:00|4252.1|4246.1|4252|4246|4252.5|4246.5|4252|4246|0
1609812190000|2021-01-05 02:03:10|4252.1|4246.1|4252.5|4246.5|4252.5|4246.5|4252.1|4246.1|0
1609812210000|2021-01-05 02:03:30|4253|4247|4253|4247|4253|4247|4253|4247|1
1609812220000|2021-01-05 02:03:40|4253.3|4247.3|4253.5|4247.5|4253.5|4247.5|4253.3|4247.3|0
1609812240000|2021-01-05 02:04:00|4254.5|4248.5|4254|4248|4254.5|4248.5|4253.5|4247.5|2
1609812250000|2021-01-05 02:04:10|4255|4249|4255.5|4249.5|4256.5|4250.5|4255|4249|22
1609812260000|2021-01-05 02:04:20|4255.6|4249.6|4256|4250|4256|4250|4255.6|4249.6|0
1609812270000|2021-01-05 02:04:30|4256.3|4250.3|4256.5|4250.5|4257|4251|4256.3|4250.3|5
1609812280000|2021-01-05 02:04:40|4256.3|4250.3|4258.1|4252.1|4258.1|4252.1|4256|4250|2
1609812290000|2021-01-05 02:04:50|4258.5|4252.5|4258.1|4252.1|4258.5|4252.5|4258.1|4252.1|1
1609812300000|2021-01-05 02:05:00|4257.8|4251.8|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|4
1609812310000|2021-01-05 02:05:10|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4255.5|4249.5|4
1609812320000|2021-01-05 02:05:20|4256.1|4250.1|4256|4250|4256.5|4250.5|4256|4250|1
1609812330000|2021-01-05 02:05:30|4257.5|4251.5|4257.6|4251.6|4258.1|4252.1|4257|4251|7
1609812340000|2021-01-05 02:05:40|4257.8|4251.8|4258.1|4252.1|4258.6|4252.6|4257.8|4251.8|2
1609812350000|2021-01-05 02:05:50|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|1
1609812370000|2021-01-05 02:06:10|4257.8|4251.8|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|2
1609812380000|2021-01-05 02:06:20|4258.5|4252.5|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|1
1609812390000|2021-01-05 02:06:30|4258.5|4252.5|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1609812410000|2021-01-05 02:06:50|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4257.6|4251.6|2
1609812420000|2021-01-05 02:07:00|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|2
1609812430000|2021-01-05 02:07:10|||||||||2
1609812440000|2021-01-05 02:07:20|4258.5|4252.5|4259.6|4253.6|4259.6|4253.6|4258.1|4252.1|2
1609812450000|2021-01-05 02:07:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|2
1609812460000|2021-01-05 02:07:40|||||||||2
1609812470000|2021-01-05 02:07:50|4260|4254|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|1
1609812480000|2021-01-05 02:08:00|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|3
1609812490000|2021-01-05 02:08:10|4259|4253|4258.6|4252.6|4259|4253|4258.6|4252.6|1
1609812500000|2021-01-05 02:08:20|4259|4253|4258.6|4252.6|4259|4253|4258.1|4252.1|0
1609812510000|2021-01-05 02:08:30|4258.5|4252.5|4257.6|4251.6|4258.5|4252.5|4257.1|4251.1|1
1609812520000|2021-01-05 02:08:40|4257.8|4251.8|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|1
1609812540000|2021-01-05 02:09:00|4257.5|4251.5|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|3
1609812560000|2021-01-05 02:09:20|4257.5|4251.5|4257.6|4251.6|4257.6|4251.6|4257.5|4251.5|0
1609812570000|2021-01-05 02:09:30|4257.3|4251.3|4258.6|4252.6|4258.6|4252.6|4257.1|4251.1|1
1609812580000|2021-01-05 02:09:40|4258.1|4252.1|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1609812590000|2021-01-05 02:09:50|4257.8|4251.8|4257.6|4251.6|4257.8|4251.8|4257.6|4251.6|0
1609812600000|2021-01-05 02:10:00|4258|4252|4258.6|4252.6|4259.6|4253.6|4258|4252|15
1609812610000|2021-01-05 02:10:10|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|4
1609812620000|2021-01-05 02:10:20|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1609812630000|2021-01-05 02:10:30|4259.3|4253.3|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1609812640000|2021-01-05 02:10:40|4259.5|4253.5|4260.1|4254.1|4260.1|4254.1|4259.5|4253.5|1
1609812650000|2021-01-05 02:10:50|4260.3|4254.3|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1609812660000|2021-01-05 02:11:00|4259.6|4253.6|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|0
1609812670000|2021-01-05 02:11:10|4259|4253|4259.1|4253.1|4259.3|4253.3|4258.6|4252.6|6
1609812680000|2021-01-05 02:11:20|4259|4253|4258.1|4252.1|4259|4253|4257.8|4251.8|2
1609812690000|2021-01-05 02:11:30|||||||||1
1609812720000|2021-01-05 02:12:00|4257.8|4251.8|4258|4252|4258.1|4252.1|4257.8|4251.8|1
1609812730000|2021-01-05 02:12:10|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|1
1609812740000|2021-01-05 02:12:20|4257.5|4251.5|4257.6|4251.6|4257.6|4251.6|4257.5|4251.5|0
1609812750000|2021-01-05 02:12:30|4257.5|4251.5|4257.1|4251.1|4257.6|4251.6|4257|4251|3
1609812760000|2021-01-05 02:12:40|4257|4251|4256.1|4250.1|4257.1|4251.1|4256.1|4250.1|4
1609812780000|2021-01-05 02:13:00|4256|4250|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|1
1609812820000|2021-01-05 02:13:40|4256|4250|4255.6|4249.6|4256|4250|4255.6|4249.6|0
1609812830000|2021-01-05 02:13:50|4256|4250|4256.6|4250.6|4256.6|4250.6|4256|4250|0
1609812840000|2021-01-05 02:14:00|4257|4251|4258.1|4252.1|4258.6|4252.6|4257|4251|12
1609812850000|2021-01-05 02:14:10|4258.5|4252.5|4259.1|4253.1|4259.6|4253.6|4258.5|4252.5|31
1609812880000|2021-01-05 02:14:40|||||||||1
1609812890000|2021-01-05 02:14:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1609812900000|2021-01-05 02:15:00|4260.3|4254.3|4259.1|4253.1|4260.3|4254.3|4259.1|4253.1|9
1609812930000|2021-01-05 02:15:30|4259.5|4253.5|4259.6|4253.6|4259.6|4253.6|4259.5|4253.5|0
1609812940000|2021-01-05 02:15:40|4259.8|4253.8|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|0
1609812960000|2021-01-05 02:16:00|4259.9|4253.9|4260.6|4254.6|4260.6|4254.6|4259.9|4253.9|6
1609812980000|2021-01-05 02:16:20|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1609813000000|2021-01-05 02:16:40|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|2
1609813010000|2021-01-05 02:16:50|4261.5|4255.5|4261.6|4255.6|4261.6|4255.6|4261|4255|3
1609813020000|2021-01-05 02:17:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|2
1609813030000|2021-01-05 02:17:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|3
1609813040000|2021-01-05 02:17:20|4262|4256|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|5
1609813050000|2021-01-05 02:17:30|4262|4256|4262.6|4256.6|4262.6|4256.6|4262|4256|0
1609813060000|2021-01-05 02:17:40|4262.7|4256.7|4263.1|4257.1|4263.1|4257.1|4262.7|4256.7|2
1609813070000|2021-01-05 02:17:50|4263|4257|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|2
1609813080000|2021-01-05 02:18:00|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1609813090000|2021-01-05 02:18:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1609813100000|2021-01-05 02:18:20|4261.2|4255.2|4260.6|4254.6|4261.2|4255.2|4260.6|4254.6|0
1609813110000|2021-01-05 02:18:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|1
1609813140000|2021-01-05 02:19:00|4260.7|4254.7|4261.1|4255.1|4261.6|4255.6|4260.6|4254.6|3
1609813170000|2021-01-05 02:19:30|4260.7|4254.7|4260.6|4254.6|4260.7|4254.7|4260.6|4254.6|0
1609813180000|2021-01-05 02:19:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|1
1609813220000|2021-01-05 02:20:20|4260.7|4254.7|4260.6|4254.6|4260.7|4254.7|4260.6|4254.6|0
1609813230000|2021-01-05 02:20:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1609813250000|2021-01-05 02:20:50|4259.7|4253.7|4259.6|4253.6|4259.7|4253.7|4259.6|4253.6|0
1609813280000|2021-01-05 02:21:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|9
1609813290000|2021-01-05 02:21:30|4260.3|4254.3|4259.6|4253.6|4260.3|4254.3|4259.6|4253.6|2
1609813300000|2021-01-05 02:21:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|5
1609813310000|2021-01-05 02:21:50|4260|4254|4259.6|4253.6|4260|4254|4259.6|4253.6|0
1609813320000|2021-01-05 02:22:00|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|6
1609813330000|2021-01-05 02:22:10|4259.3|4253.3|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|0
1609813340000|2021-01-05 02:22:20|4259.6|4253.6|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|4
1609813350000|2021-01-05 02:22:30|4260|4254|4260|4254|4260|4254|4260|4254|1
1609813360000|2021-01-05 02:22:40|4260.3|4254.3|4260|4254|4260.5|4254.5|4260|4254|1
1609813370000|2021-01-05 02:22:50|4260.1|4254.1|4261|4255|4261|4255|4260.1|4254.1|1
1609813380000|2021-01-05 02:23:00|4260.8|4254.8|4260.5|4254.5|4260.8|4254.8|4260.5|4254.5|0
1609813410000|2021-01-05 02:23:30|4260.2|4254.2|4259.5|4253.5|4260.2|4254.2|4259.5|4253.5|2
1609813430000|2021-01-05 02:23:50|||||||||3
1609813440000|2021-01-05 02:24:00|4260.5|4254.5|4261|4255|4261.5|4255.5|4260|4254|11
1609813450000|2021-01-05 02:24:10|4261.1|4255.1|4261.5|4255.5|4262.3|4256.3|4261.1|4255.1|7
1609813480000|2021-01-05 02:24:40|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|2
1609813500000|2021-01-05 02:25:00|4260.1|4254.1|4259.5|4253.5|4260.1|4254.1|4259.5|4253.5|1
1609813510000|2021-01-05 02:25:10|||||||||1
1609813550000|2021-01-05 02:25:50|||||||||5
1609813590000|2021-01-05 02:26:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1609813600000|2021-01-05 02:26:40|||||||||17
1609813610000|2021-01-05 02:26:50|||||||||2
1609813620000|2021-01-05 02:27:00|||||||||4
1609813650000|2021-01-05 02:27:30|||||||||3
1609813660000|2021-01-05 02:27:40|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|10
1609813680000|2021-01-05 02:28:00|||||||||4
1609813690000|2021-01-05 02:28:10|||||||||1
1609813700000|2021-01-05 02:28:20|||||||||1
1609813710000|2021-01-05 02:28:30|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|5
1609813740000|2021-01-05 02:29:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|3
1609813770000|2021-01-05 02:29:30|4259.8|4253.8|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|3
1609813780000|2021-01-05 02:29:40|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1609813790000|2021-01-05 02:29:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|2
1609813800000|2021-01-05 02:30:00|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|4
1609813810000|2021-01-05 02:30:10|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|4
1609813820000|2021-01-05 02:30:20|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|10
1609813830000|2021-01-05 02:30:30|4263.6|4257.6|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|2
1609813850000|2021-01-05 02:30:50|4264.9|4258.9|4264.9|4258.9|4265.3|4259.3|4264.9|4258.9|7
1609813860000|2021-01-05 02:31:00|4265.3|4259.3|4267.4|4261.4|4267.4|4261.4|4264.9|4258.9|15
1609813870000|2021-01-05 02:31:10|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1609813880000|2021-01-05 02:31:20|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.9|4260.9|1
1609813890000|2021-01-05 02:31:30|4266.6|4260.6|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|6
1609813900000|2021-01-05 02:31:40|4266.9|4260.9|4268.4|4262.4|4268.4|4262.4|4266.9|4260.9|2
1609813910000|2021-01-05 02:31:50|4268.1|4262.1|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|15
1609813920000|2021-01-05 02:32:00|4267.8|4261.8|4267.9|4261.9|4267.9|4261.9|4266.9|4260.9|2
1609813930000|2021-01-05 02:32:10|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1609813940000|2021-01-05 02:32:20|4269.3|4263.3|4269.4|4263.4|4269.4|4263.4|4269.3|4263.3|0
1609813950000|2021-01-05 02:32:30|4269.3|4263.3|4269.4|4263.4|4269.4|4263.4|4267.9|4261.9|12
1609813960000|2021-01-05 02:32:40|4269.2|4263.2|4268.4|4262.4|4269.2|4263.2|4268.4|4262.4|7
1609813970000|2021-01-05 02:32:50|4267.9|4261.9|4267.4|4261.4|4268.9|4262.9|4267.4|4261.4|4
1609813980000|2021-01-05 02:33:00|4267.9|4261.9|4268.4|4262.4|4269.4|4263.4|4267.9|4261.9|9
1609813990000|2021-01-05 02:33:10|4268.6|4262.6|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|2
1609814000000|2021-01-05 02:33:20|4268.6|4262.6|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|1
1609814010000|2021-01-05 02:33:30|||||||||1
1609814040000|2021-01-05 02:34:00|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|3
1609814050000|2021-01-05 02:34:10|4267.9|4261.9|4268.9|4262.9|4268.9|4262.9|4267.9|4261.9|1
1609814070000|2021-01-05 02:34:30|4269.3|4263.3|4270.9|4264.9|4270.9|4264.9|4269.3|4263.3|6
1609814080000|2021-01-05 02:34:40|4271.1|4265.1|4271.9|4265.9|4272.4|4266.4|4271.1|4265.1|31
1609814090000|2021-01-05 02:34:50|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4272.1|4266.1|0
1609814100000|2021-01-05 02:35:00|4276.9|4270.9|4275.1|4269.1|4277.9|4271.9|4274.9|4268.9|19
1609814110000|2021-01-05 02:35:10|4274.9|4268.9|4276.9|4270.9|4276.9|4270.9|4273.9|4267.9|10
1609814120000|2021-01-05 02:35:20|4276.8|4270.8|4276.4|4270.4|4276.8|4270.8|4276.4|4270.4|2
1609814130000|2021-01-05 02:35:30|4275.4|4269.4|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|24
1609814140000|2021-01-05 02:35:40|4274.9|4268.9|4273.9|4267.9|4274.9|4268.9|4273.9|4267.9|4
1609814150000|2021-01-05 02:35:50|4274.4|4268.4|4274.1|4268.1|4274.4|4268.4|4273.8|4267.8|1
1609814160000|2021-01-05 02:36:00|4274.4|4268.4|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|7
1609814170000|2021-01-05 02:36:10|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|1
1609814180000|2021-01-05 02:36:20|4275.4|4269.4|4275.1|4269.1|4275.4|4269.4|4275.1|4269.1|2
1609814190000|2021-01-05 02:36:30|4275.2|4269.2|4276.1|4270.1|4276.1|4270.1|4275.2|4269.2|2
1609814200000|2021-01-05 02:36:40|4276.2|4270.2|4277.1|4271.1|4277.1|4271.1|4276.2|4270.2|0
1609814210000|2021-01-05 02:36:50|4277.4|4271.4|4278.1|4272.1|4278.1|4272.1|4277.4|4271.4|5
1609814220000|2021-01-05 02:37:00|4277.7|4271.7|4278.1|4272.1|4278.4|4272.4|4277.1|4271.1|7
1609814240000|2021-01-05 02:37:20|4278.4|4272.4|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|3
1609814250000|2021-01-05 02:37:30|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|1
1609814260000|2021-01-05 02:37:40|4277.2|4271.2|4276.6|4270.6|4278.1|4272.1|4276.6|4270.6|5
1609814270000|2021-01-05 02:37:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|9
1609814280000|2021-01-05 02:38:00|4277.7|4271.7|4279.6|4273.6|4280.6|4274.6|4277.6|4271.6|8
1609814290000|2021-01-05 02:38:10|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|3
1609814300000|2021-01-05 02:38:20|4280.1|4274.1|4280.2|4274.2|4280.2|4274.2|4280.1|4274.1|0
1609814310000|2021-01-05 02:38:30|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|3
1609814320000|2021-01-05 02:38:40|4278.9|4272.9|4281.3|4275.3|4281.4|4275.4|4278.6|4272.6|10
1609814330000|2021-01-05 02:38:50|4281.6|4275.6|4281.1|4275.1|4282.6|4276.6|4281.1|4275.1|11
1609814340000|2021-01-05 02:39:00|4280.7|4274.7|4278.6|4272.6|4280.7|4274.7|4278.1|4272.1|6
1609814350000|2021-01-05 02:39:10|4279.1|4273.1|4278.3|4272.3|4279.1|4273.1|4278.3|4272.3|1
1609814360000|2021-01-05 02:39:20|4278.4|4272.4|4278.8|4272.8|4279.8|4273.8|4278.4|4272.4|1
1609814370000|2021-01-05 02:39:30|4279.1|4273.1|4280.3|4274.3|4280.3|4274.3|4279.1|4273.1|1
1609814380000|2021-01-05 02:39:40|4280.4|4274.4|4282.8|4276.8|4283.3|4277.3|4280.4|4274.4|20
1609814390000|2021-01-05 02:39:50|4283.1|4277.1|4283.8|4277.8|4283.8|4277.8|4282.8|4276.8|5
1609814400000|2021-01-05 02:40:00|4283.6|4277.6|4282.3|4276.3|4283.6|4277.6|4282.3|4276.3|7
1609814410000|2021-01-05 02:40:10|4282.1|4276.1|4282.8|4276.8|4282.8|4276.8|4281.1|4275.1|3
1609814420000|2021-01-05 02:40:20|4283.1|4277.1|4284.1|4278.1|4284.1|4278.1|4283.1|4277.1|3
1609814430000|2021-01-05 02:40:30|4284.3|4278.3|4283.1|4277.1|4284.3|4278.3|4283.1|4277.1|2
1609814440000|2021-01-05 02:40:40|4282.8|4276.8|4283.1|4277.1|4283.1|4277.1|4282.4|4276.4|1
1609814450000|2021-01-05 02:40:50|4284.2|4278.2|4284.3|4278.3|4284.8|4278.8|4284.2|4278.2|20
1609814460000|2021-01-05 02:41:00|4284.1|4278.1|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|6
1609814470000|2021-01-05 02:41:10|4284.8|4278.8|4283.8|4277.8|4284.8|4278.8|4283.8|4277.8|4
1609814480000|2021-01-05 02:41:20|4284.1|4278.1|4284.8|4278.8|4285.3|4279.3|4284.1|4278.1|3
1609814490000|2021-01-05 02:41:30|4284.4|4278.4|4284.3|4278.3|4284.4|4278.4|4284.3|4278.3|0
1609814500000|2021-01-05 02:41:40|4283.3|4277.3|4280.8|4274.8|4283.3|4277.3|4280.8|4274.8|4
1609814510000|2021-01-05 02:41:50|4281.1|4275.1|4279.8|4273.8|4281.1|4275.1|4279.8|4273.8|1
1609814520000|2021-01-05 02:42:00|4279.6|4273.6|4279.3|4273.3|4280.3|4274.3|4279.1|4273.1|8
1609814530000|2021-01-05 02:42:10|4279.1|4273.1|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|3
1609814540000|2021-01-05 02:42:20|4279.3|4273.3|4280.8|4274.8|4280.8|4274.8|4279.3|4273.3|4
1609814550000|2021-01-05 02:42:30|4280.4|4274.4|4279.3|4273.3|4280.4|4274.4|4279.3|4273.3|4
1609814560000|2021-01-05 02:42:40|4278.3|4272.3|4279.1|4273.1|4279.3|4273.3|4278.3|4272.3|9
1609814570000|2021-01-05 02:42:50|4278.8|4272.8|4280.3|4274.3|4280.3|4274.3|4278.8|4272.8|32
1609814580000|2021-01-05 02:43:00|4280.1|4274.1|4280.8|4274.8|4280.8|4274.8|4279.8|4273.8|7
1609814590000|2021-01-05 02:43:10|4280.6|4274.6|4279.8|4273.8|4281.3|4275.3|4279.8|4273.8|1
1609814600000|2021-01-05 02:43:20|4279.9|4273.9|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|0
1609814610000|2021-01-05 02:43:30|4280.1|4274.1|4278.8|4272.8|4280.8|4274.8|4278.8|4272.8|2
1609814620000|2021-01-05 02:43:40|4278.6|4272.6|4278.1|4272.1|4278.8|4272.8|4278.1|4272.1|0
1609814630000|2021-01-05 02:43:50|4278.3|4272.3|4278.9|4272.9|4279.3|4273.3|4278.3|4272.3|6
1609814640000|2021-01-05 02:44:00|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|19
1609814650000|2021-01-05 02:44:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|1
1609814660000|2021-01-05 02:44:20|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|5
1609814680000|2021-01-05 02:44:40|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|0
1609814690000|2021-01-05 02:44:50|4279.4|4273.4|4278.3|4272.3|4279.4|4273.4|4278.3|4272.3|5
1609814700000|2021-01-05 02:45:00|4278.1|4272.1|4277.8|4271.8|4278.1|4272.1|4277.8|4271.8|1
1609814710000|2021-01-05 02:45:10|4277.6|4271.6|4276.8|4270.8|4277.6|4271.6|4276.8|4270.8|0
1609814720000|2021-01-05 02:45:20|4276.4|4270.4|4276.3|4270.3|4276.4|4270.4|4276.3|4270.3|0
1609814730000|2021-01-05 02:45:30|||||||||11
1609814740000|2021-01-05 02:45:40|4276.1|4270.1|4275.8|4269.8|4276.1|4270.1|4275.3|4269.3|4
1609814770000|2021-01-05 02:46:10|4275.1|4269.1|4274.3|4268.3|4275.1|4269.1|4274.3|4268.3|3
1609814780000|2021-01-05 02:46:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|6
1609814790000|2021-01-05 02:46:30|4274.9|4268.9|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|0
1609814800000|2021-01-05 02:46:40|4275.6|4269.6|4275.8|4269.8|4276.8|4270.8|4275.6|4269.6|2
1609814820000|2021-01-05 02:47:00|4276.1|4270.1|4277.8|4271.8|4277.8|4271.8|4276.1|4270.1|7
1609814830000|2021-01-05 02:47:10|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|16
1609814840000|2021-01-05 02:47:20|4277.6|4271.6|4278.3|4272.3|4278.4|4272.4|4277.3|4271.3|38
1609814850000|2021-01-05 02:47:30|4277.9|4271.9|4277.8|4271.8|4277.9|4271.9|4277.8|4271.8|0
1609814860000|2021-01-05 02:47:40|4277.3|4271.3|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|5
1609814870000|2021-01-05 02:47:50|4276.4|4270.4|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|0
1609814890000|2021-01-05 02:48:10|4276.9|4270.9|4277.3|4271.3|4277.3|4271.3|4276.9|4270.9|0
1609814910000|2021-01-05 02:48:30|4277.1|4271.1|4276.8|4270.8|4277.1|4271.1|4276.8|4270.8|1
1609814930000|2021-01-05 02:48:50|4277.1|4271.1|4276.3|4270.3|4277.3|4271.3|4275.8|4269.8|3
1609814940000|2021-01-05 02:49:00|4276.4|4270.4|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|1
1609814950000|2021-01-05 02:49:10|4275.9|4269.9|4275.8|4269.8|4276.3|4270.3|4275.3|4269.3|1
1609814960000|2021-01-05 02:49:20|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1609814970000|2021-01-05 02:49:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|0
1609814980000|2021-01-05 02:49:40|4276.6|4270.6|4276.8|4270.8|4276.8|4270.8|4276.6|4270.6|0
1609815000000|2021-01-05 02:50:00|4277.1|4271.1|4278.3|4272.3|4278.3|4272.3|4277.1|4271.1|2
1609815010000|2021-01-05 02:50:10|4277.9|4271.9|4277.8|4271.8|4278.3|4272.3|4277.8|4271.8|0
1609815020000|2021-01-05 02:50:20|4277.4|4271.4|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|1
1609815030000|2021-01-05 02:50:30|4277.4|4271.4|4276.3|4270.3|4277.4|4271.4|4276.3|4270.3|0
1609815040000|2021-01-05 02:50:40|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|2
1609815050000|2021-01-05 02:50:50|4275.4|4269.4|4274.3|4268.3|4275.4|4269.4|4274.3|4268.3|3
1609815060000|2021-01-05 02:51:00|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|1
1609815070000|2021-01-05 02:51:10|4274.3|4268.3|4274.8|4268.8|4275.3|4269.3|4274.3|4268.3|5
1609815080000|2021-01-05 02:51:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1609815110000|2021-01-05 02:51:50|4275.6|4269.6|4274.3|4268.3|4275.6|4269.6|4274.3|4268.3|1
1609815120000|2021-01-05 02:52:00|4274.6|4268.6|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|8
1609815130000|2021-01-05 02:52:10|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1609815140000|2021-01-05 02:52:20|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1609815150000|2021-01-05 02:52:30|4272.6|4266.6|4273.3|4267.3|4273.3|4267.3|4271.8|4265.8|16
1609815160000|2021-01-05 02:52:40|4272.9|4266.9|4272.8|4266.8|4272.9|4266.9|4272.8|4266.8|0
1609815170000|2021-01-05 02:52:50|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|0
1609815180000|2021-01-05 02:53:00|4272.9|4266.9|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1609815190000|2021-01-05 02:53:10|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1609815230000|2021-01-05 02:53:50|4272.4|4266.4|4273.3|4267.3|4273.3|4267.3|4272.4|4266.4|2
1609815240000|2021-01-05 02:54:00|4274.8|4268.8|4273.3|4267.3|4274.8|4268.8|4273.3|4267.3|10
1609815250000|2021-01-05 02:54:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|2
1609815260000|2021-01-05 02:54:20|4272.9|4266.9|4273.8|4267.8|4273.8|4267.8|4272.9|4266.9|1
1609815270000|2021-01-05 02:54:30|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|0
1609815280000|2021-01-05 02:54:40|4273.9|4267.9|4274.3|4268.3|4274.3|4268.3|4273.9|4267.9|0
1609815290000|2021-01-05 02:54:50|4274.6|4268.6|4274.3|4268.3|4274.8|4268.8|4273.8|4267.8|1
1609815300000|2021-01-05 02:55:00|4274.1|4268.1|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|0
1609815310000|2021-01-05 02:55:10|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|2
1609815320000|2021-01-05 02:55:20|4274.9|4268.9|4275.8|4269.8|4275.8|4269.8|4274.9|4268.9|1
1609815330000|2021-01-05 02:55:30|4275.6|4269.6|4275.3|4269.3|4275.6|4269.6|4275.3|4269.3|0
1609815340000|2021-01-05 02:55:40|4275.4|4269.4|4275.8|4269.8|4275.8|4269.8|4275.4|4269.4|0
1609815350000|2021-01-05 02:55:50|4276.1|4270.1|4276.3|4270.3|4276.3|4270.3|4275.9|4269.9|0
1609815360000|2021-01-05 02:56:00|4275.9|4269.9|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|1
1609815390000|2021-01-05 02:56:30|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|1
1609815400000|2021-01-05 02:56:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1609815410000|2021-01-05 02:56:50|4274.3|4268.3|4274.3|4268.3|4274.4|4268.4|4274.3|4268.3|3
1609815420000|2021-01-05 02:57:00|4273.3|4267.3|4273.3|4267.3|4273.8|4267.8|4272.8|4266.8|4
1609815430000|2021-01-05 02:57:10|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|2
1609815440000|2021-01-05 02:57:20|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|0
1609815450000|2021-01-05 02:57:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|5
1609815460000|2021-01-05 02:57:40|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.9|4266.9|0
1609815470000|2021-01-05 02:57:50|4273.4|4267.4|4273.3|4267.3|4273.8|4267.8|4272.8|4266.8|0
1609815480000|2021-01-05 02:58:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4
1609815490000|2021-01-05 02:58:10|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|1
1609815500000|2021-01-05 02:58:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|2
1609815510000|2021-01-05 02:58:30|4274.1|4268.1|4274.3|4268.3|4274.3|4268.3|4274.1|4268.1|0
1609815520000|2021-01-05 02:58:40|4274.4|4268.4|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|2
1609815530000|2021-01-05 02:58:50|4273.9|4267.9|4273.8|4267.8|4273.9|4267.9|4273.8|4267.8|0
1609815550000|2021-01-05 02:59:10|4273.4|4267.4|4273.3|4267.3|4273.4|4267.4|4272.8|4266.8|0
1609815560000|2021-01-05 02:59:20|4273.4|4267.4|4273.8|4267.8|4273.8|4267.8|4273.4|4267.4|2
1609815570000|2021-01-05 02:59:30|4273.4|4267.4|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|2
1609815590000|2021-01-05 02:59:50|4273.9|4267.9|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|2
1609815600000|2021-01-05 03:00:00|4273.4|4267.4|4273.3|4267.3|4273.4|4267.4|4273.1|4267.1|4
1609815610000|2021-01-05 03:00:10|4273.4|4267.4|4273.8|4267.8|4274.1|4268.1|4273.4|4267.4|1
1609815620000|2021-01-05 03:00:20|4274.1|4268.1|4274.3|4268.3|4274.3|4268.3|4274.1|4268.1|0
1609815630000|2021-01-05 03:00:30|4273.9|4267.9|4273.8|4267.8|4273.9|4267.9|4273.8|4267.8|0
1609815660000|2021-01-05 03:01:00|4273.4|4267.4|4273.3|4267.3|4273.4|4267.4|4273.3|4267.3|0
1609815680000|2021-01-05 03:01:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|2
1609815690000|2021-01-05 03:01:30|4274.1|4268.1|4273.1|4267.1|4274.3|4268.3|4273.1|4267.1|0
1609815700000|2021-01-05 03:01:40|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1609815720000|2021-01-05 03:02:00|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|0
1609815740000|2021-01-05 03:02:20|4273.1|4267.1|4273.1|4267.1|4273.3|4267.3|4273.1|4267.1|0
1609815770000|2021-01-05 03:02:50|4273.3|4267.3|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|2
1609815780000|2021-01-05 03:03:00|||||||||2
1609815800000|2021-01-05 03:03:20|4273.1|4267.1|4274.3|4268.3|4274.3|4268.3|4273.1|4267.1|1
1609815810000|2021-01-05 03:03:30|4274.1|4268.1|4274.1|4268.1|4274.3|4268.3|4274.1|4268.1|2
1609815820000|2021-01-05 03:03:40|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1609815830000|2021-01-05 03:03:50|4276.3|4270.3|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|7
1609815840000|2021-01-05 03:04:00|4277.1|4271.1|4275.8|4269.8|4277.3|4271.3|4275.8|4269.8|2
1609815870000|2021-01-05 03:04:30|4275.6|4269.6|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|0
1609815880000|2021-01-05 03:04:40|4275.1|4269.1|4274.7|4268.7|4275.3|4269.3|4274.7|4268.7|0
1609815890000|2021-01-05 03:04:50|4275.1|4269.1|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|1
1609815900000|2021-01-05 03:05:00|4275.1|4269.1|4275.2|4269.2|4275.2|4269.2|4275.1|4269.1|0
1609815910000|2021-01-05 03:05:10|4275.7|4269.7|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|4
1609815920000|2021-01-05 03:05:20|4275.4|4269.4|4276.2|4270.2|4276.2|4270.2|4275.2|4269.2|0
1609815930000|2021-01-05 03:05:30|4276.1|4270.1|4277.2|4271.2|4277.2|4271.2|4275.7|4269.7|3
1609815940000|2021-01-05 03:05:40|4277.7|4271.7|4276.7|4270.7|4278.7|4272.7|4276.7|4270.7|2
1609815950000|2021-01-05 03:05:50|4277.1|4271.1|4277.1|4271.1|4277.2|4271.2|4277.1|4271.1|0
1609815960000|2021-01-05 03:06:00|4277.2|4271.2|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|6
1609815970000|2021-01-05 03:06:10|4275.4|4269.4|4275.2|4269.2|4275.4|4269.4|4274.2|4268.2|5
1609815980000|2021-01-05 03:06:20|4274.2|4268.2|4275.2|4269.2|4275.2|4269.2|4274.2|4268.2|5
1609815990000|2021-01-05 03:06:30|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1609816000000|2021-01-05 03:06:40|4274.7|4268.7|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1609816010000|2021-01-05 03:06:50|4274.4|4268.4|4274.2|4268.2|4274.4|4268.4|4274.1|4268.1|3
1609816020000|2021-01-05 03:07:00|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1609816030000|2021-01-05 03:07:10|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|2
1609816040000|2021-01-05 03:07:20|4275.1|4269.1|4275.2|4269.2|4275.2|4269.2|4275.1|4269.1|0
1609816060000|2021-01-05 03:07:40|4275.1|4269.1|4275.2|4269.2|4275.2|4269.2|4274.4|4268.4|1
1609816080000|2021-01-05 03:08:00|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|2
1609816090000|2021-01-05 03:08:10|4274.4|4268.4|4274.2|4268.2|4274.4|4268.4|4274.2|4268.2|1
1609816100000|2021-01-05 03:08:20|4274.1|4268.1|4273.7|4267.7|4274.1|4268.1|4273.7|4267.7|3
1609816110000|2021-01-05 03:08:30|4274.1|4268.1|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|1
1609816130000|2021-01-05 03:08:50|||||||||1
1609816140000|2021-01-05 03:09:00|4275.5|4269.5|4276.2|4270.2|4276.2|4270.2|4275.5|4269.5|24
1609816150000|2021-01-05 03:09:10|4276.1|4270.1|4275.2|4269.2|4276.1|4270.1|4275.2|4269.2|1
1609816160000|2021-01-05 03:09:20|4275.8|4269.8|4277.2|4271.2|4277.2|4271.2|4275.8|4269.8|19
1609816170000|2021-01-05 03:09:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|2
1609816180000|2021-01-05 03:09:40|4278.7|4272.7|4278.2|4272.2|4279.2|4273.2|4278.2|4272.2|3
1609816190000|2021-01-05 03:09:50|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|3
1609816200000|2021-01-05 03:10:00|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|2
1609816210000|2021-01-05 03:10:10|||||||||1
1609816220000|2021-01-05 03:10:20|||||||||2
1609816230000|2021-01-05 03:10:30|4276.1|4270.1|4276.2|4270.2|4276.2|4270.2|4275.2|4269.2|11
1609816250000|2021-01-05 03:10:50|4276.1|4270.1|4275.7|4269.7|4276.1|4270.1|4275.7|4269.7|0
1609816260000|2021-01-05 03:11:00|4275.6|4269.6|4275.2|4269.2|4275.6|4269.6|4275.2|4269.2|0
1609816270000|2021-01-05 03:11:10|4275.5|4269.5|4277.2|4271.2|4277.2|4271.2|4275.5|4269.5|4
1609816280000|2021-01-05 03:11:20|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.2|4270.2|2
1609816300000|2021-01-05 03:11:40|4276.2|4270.2|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|1
1609816310000|2021-01-05 03:11:50|4275.4|4269.4|4275.7|4269.7|4275.7|4269.7|4275.4|4269.4|1
1609816320000|2021-01-05 03:12:00|4275.4|4269.4|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|3
1609816330000|2021-01-05 03:12:10|4276.4|4270.4|4275.2|4269.2|4276.4|4270.4|4275.2|4269.2|0
1609816340000|2021-01-05 03:12:20|4276|4270|4276.2|4270.2|4276.2|4270.2|4276|4270|2
1609816360000|2021-01-05 03:12:40|4276.6|4270.6|4277.2|4271.2|4277.2|4271.2|4276.6|4270.6|6
1609816370000|2021-01-05 03:12:50|4276.9|4270.9|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|11
1609816380000|2021-01-05 03:13:00|4277.6|4271.6|4277.2|4271.2|4277.6|4271.6|4277.2|4271.2|0
1609816410000|2021-01-05 03:13:30|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|2
1609816420000|2021-01-05 03:13:40|4278.1|4272.1|4278.7|4272.7|4278.7|4272.7|4278.1|4272.1|3
1609816430000|2021-01-05 03:13:50|4279.1|4273.1|4279.2|4273.2|4279.2|4273.2|4279.1|4273.1|0
1609816440000|2021-01-05 03:14:00|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|36
1609816460000|2021-01-05 03:14:20|||||||||2
1609816480000|2021-01-05 03:14:40|4281.1|4275.1|4282.2|4276.2|4282.9|4276.9|4280.7|4274.7|9
1609816490000|2021-01-05 03:14:50|4282.1|4276.1|4282.2|4276.2|4282.7|4276.7|4280.7|4274.7|15
1609816500000|2021-01-05 03:15:00|4282.5|4276.5|4282.7|4276.7|4283.2|4277.2|4282.5|4276.5|8
1609816510000|2021-01-05 03:15:10|4283.1|4277.1|4283.2|4277.2|4283.2|4277.2|4283.1|4277.1|0
1609816520000|2021-01-05 03:15:20|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|0
1609816530000|2021-01-05 03:15:30|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|13
1609816540000|2021-01-05 03:15:40|4282.4|4276.4|4281.2|4275.2|4282.4|4276.4|4281.2|4275.2|3
1609816560000|2021-01-05 03:16:00|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|4
1609816580000|2021-01-05 03:16:20|4282.7|4276.7|4281.7|4275.7|4282.7|4276.7|4281.7|4275.7|12
1609816600000|2021-01-05 03:16:40|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|0
1609816610000|2021-01-05 03:16:50|4282.1|4276.1|4282.2|4276.2|4282.2|4276.2|4282.1|4276.1|0
1609816620000|2021-01-05 03:17:00|4283.2|4277.2|4282.2|4276.2|4283.2|4277.2|4281.2|4275.2|21
1609816630000|2021-01-05 03:17:10|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4281.7|4275.7|8
1609816640000|2021-01-05 03:17:20|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|2
1609816650000|2021-01-05 03:17:30|4284.2|4278.2|4282.7|4276.7|4284.2|4278.2|4282.7|4276.7|3
1609816660000|2021-01-05 03:17:40|4282.4|4276.4|4282.2|4276.2|4282.7|4276.7|4281.7|4275.7|0
1609816670000|2021-01-05 03:17:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1609816680000|2021-01-05 03:18:00|4283.1|4277.1|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|1
1609816690000|2021-01-05 03:18:10|4283.1|4277.1|4283.2|4277.2|4283.2|4277.2|4283.1|4277.1|0
1609816700000|2021-01-05 03:18:20|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|10
1609816710000|2021-01-05 03:18:30|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|0
1609816720000|2021-01-05 03:18:40|4284.1|4278.1|4284.2|4278.2|4284.2|4278.2|4284.1|4278.1|0
1609816740000|2021-01-05 03:19:00|4285.2|4279.2|4285.2|4279.2|4285.6|4279.6|4284.7|4278.7|5
1609816750000|2021-01-05 03:19:10|4284.9|4278.9|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|0
1609816760000|2021-01-05 03:19:20|4284.4|4278.4|4285.2|4279.2|4285.2|4279.2|4282.7|4276.7|18
1609816770000|2021-01-05 03:19:30|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|17
1609816780000|2021-01-05 03:19:40|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|0
1609816790000|2021-01-05 03:19:50|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|6
1609816800000|2021-01-05 03:20:00|4287.1|4281.1|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|2
1609816810000|2021-01-05 03:20:10|||||||||2
1609816820000|2021-01-05 03:20:20|4286.9|4280.9|4286.7|4280.7|4286.9|4280.9|4286.2|4280.2|2
1609816840000|2021-01-05 03:20:40|4287.1|4281.1|4287.2|4281.2|4287.2|4281.2|4285.7|4279.7|5
1609816850000|2021-01-05 03:20:50|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|2
1609816860000|2021-01-05 03:21:00|4288.1|4282.1|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|1
1609816870000|2021-01-05 03:21:10|4287.6|4281.6|4287.2|4281.2|4287.6|4281.6|4287.2|4281.2|11
1609816880000|2021-01-05 03:21:20|4287.1|4281.1|4285.7|4279.7|4287.1|4281.1|4285.7|4279.7|2
1609816890000|2021-01-05 03:21:30|4285.6|4279.6|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1609816900000|2021-01-05 03:21:40|4285.4|4279.4|4285.5|4279.5|4285.5|4279.5|4285.4|4279.4|0
1609816910000|2021-01-05 03:21:50|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286|4280|5
1609816920000|2021-01-05 03:22:00|4286.8|4280.8|4286.5|4280.5|4287.5|4281.5|4286|4280|11
1609816930000|2021-01-05 03:22:10|4286.4|4280.4|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|5
1609816940000|2021-01-05 03:22:20|4287|4281|4287|4281|4287|4281|4287|4281|0
1609816950000|2021-01-05 03:22:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|3
1609816970000|2021-01-05 03:22:50|4286|4280|4285.5|4279.5|4286|4280|4285.5|4279.5|16
1609816980000|2021-01-05 03:23:00|4286.5|4280.5|4286|4280|4286.5|4280.5|4285.5|4279.5|4
1609816990000|2021-01-05 03:23:10|4285.9|4279.9|4285.5|4279.5|4286|4280|4285.5|4279.5|1
1609817000000|2021-01-05 03:23:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|3
1609817010000|2021-01-05 03:23:30|4284.8|4278.8|4285.5|4279.5|4286|4280|4284.8|4278.8|6
1609817020000|2021-01-05 03:23:40|4286|4280|4286|4280|4286|4280|4286|4280|1
1609817040000|2021-01-05 03:24:00|4285|4279|4285|4279|4285|4279|4285|4279|0
1609817080000|2021-01-05 03:24:40|4284.6|4278.6|4283.5|4277.5|4284.6|4278.6|4283.5|4277.5|9
1609817090000|2021-01-05 03:24:50|4284|4278|4284.5|4278.5|4284.5|4278.5|4283.5|4277.5|1
1609817100000|2021-01-05 03:25:00|4285|4279|4283.5|4277.5|4285|4279|4283.5|4277.5|4
1609817110000|2021-01-05 03:25:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|5
1609817130000|2021-01-05 03:25:30|4285|4279|4287.5|4281.5|4287.5|4281.5|4285|4279|31
1609817140000|2021-01-05 03:25:40|4288|4282|4287|4281|4288|4282|4287|4281|7
1609817150000|2021-01-05 03:25:50|4288|4282|4290|4284|4290|4284|4288|4282|12
1609817160000|2021-01-05 03:26:00|4290.1|4284.1|4291.5|4285.5|4291.5|4285.5|4290.1|4284.1|12
1609817170000|2021-01-05 03:26:10|4292.5|4286.5|4289.5|4283.5|4292.5|4286.5|4289|4283|27
1609817190000|2021-01-05 03:26:30|4289.1|4283.1|4290.5|4284.5|4291|4285|4289|4283|20
1609817200000|2021-01-05 03:26:40|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|2
1609817210000|2021-01-05 03:26:50|4289.9|4283.9|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|5
1609817230000|2021-01-05 03:27:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|2
1609817240000|2021-01-05 03:27:20|4290|4284|4290|4284|4291|4285|4289.5|4283.5|11
1609817250000|2021-01-05 03:27:30|4289.6|4283.6|4289.5|4283.5|4289.6|4283.6|4289.5|4283.5|0
1609817260000|2021-01-05 03:27:40|4289.1|4283.1|4289|4283|4289.1|4283.1|4288.9|4282.9|2
1609817280000|2021-01-05 03:28:00|4288.9|4282.9|4287.5|4281.5|4288.9|4282.9|4287.5|4281.5|4
1609817300000|2021-01-05 03:28:20|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1609817310000|2021-01-05 03:28:30|4286.8|4280.8|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|1
1609817320000|2021-01-05 03:28:40|4285.8|4279.8|4286.3|4280.3|4286.6|4280.6|4285.8|4279.8|20
1609817330000|2021-01-05 03:28:50|4285.9|4279.9|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|2
1609817340000|2021-01-05 03:29:00|4285.9|4279.9|4284.9|4278.9|4285.9|4279.9|4284.9|4278.9|15
1609817350000|2021-01-05 03:29:10|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|5
1609817380000|2021-01-05 03:29:40|4284.3|4278.3|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|8
1609817390000|2021-01-05 03:29:50|4284.1|4278.1|4283.8|4277.8|4284.1|4278.1|4283.8|4277.8|0
1609817400000|2021-01-05 03:30:00|4284.8|4278.8|4284.3|4278.3|4285.3|4279.3|4283.8|4277.8|9
1609817410000|2021-01-05 03:30:10|4283.3|4277.3|4284.8|4278.8|4284.8|4278.8|4282.8|4276.8|39
1609817420000|2021-01-05 03:30:20|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|1
1609817430000|2021-01-05 03:30:30|4284.9|4278.9|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|0
1609817440000|2021-01-05 03:30:40|4285.1|4279.1|4286.3|4280.3|4286.3|4280.3|4285.1|4279.1|4
1609817450000|2021-01-05 03:30:50|4285.9|4279.9|4285.8|4279.8|4285.9|4279.9|4285.8|4279.8|0
1609817460000|2021-01-05 03:31:00|4285.9|4279.9|4286.8|4280.8|4286.8|4280.8|4285.8|4279.8|3
1609817470000|2021-01-05 03:31:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1609817480000|2021-01-05 03:31:20|4287.3|4281.3|4287.3|4281.3|4287.6|4281.6|4287.3|4281.3|5
1609817490000|2021-01-05 03:31:30|4287.6|4281.6|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|3
1609817510000|2021-01-05 03:31:50|4287.7|4281.7|4288.3|4282.3|4288.8|4282.8|4287.7|4281.7|6
1609817520000|2021-01-05 03:32:00|4287.9|4281.9|4286.3|4280.3|4287.9|4281.9|4286.3|4280.3|20
1609817530000|2021-01-05 03:32:10|4286.1|4280.1|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|1
1609817540000|2021-01-05 03:32:20|4285.4|4279.4|4284.3|4278.3|4285.4|4279.4|4284.3|4278.3|6
1609817550000|2021-01-05 03:32:30|||||||||2
1609817560000|2021-01-05 03:32:40|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|4
1609817570000|2021-01-05 03:32:50|4285.4|4279.4|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|0
1609817580000|2021-01-05 03:33:00|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|5
1609817590000|2021-01-05 03:33:10|4285.6|4279.6|4285.8|4279.8|4285.8|4279.8|4285.6|4279.6|0
1609817610000|2021-01-05 03:33:30|4285.9|4279.9|4284.8|4278.8|4286.3|4280.3|4284.8|4278.8|10
1609817630000|2021-01-05 03:33:50|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|1
1609817640000|2021-01-05 03:34:00|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|2
1609817650000|2021-01-05 03:34:10|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1609817670000|2021-01-05 03:34:30|4284.1|4278.1|4284.4|4278.4|4284.4|4278.4|4283.9|4277.9|2
1609817680000|2021-01-05 03:34:40|4284.8|4278.8|4284.9|4278.9|4284.9|4278.9|4284.8|4278.8|0
1609817690000|2021-01-05 03:34:50|4284.6|4278.6|4284.1|4278.1|4284.6|4278.6|4283.9|4277.9|0
1609817700000|2021-01-05 03:35:00|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|3
1609817710000|2021-01-05 03:35:10|4284.6|4278.6|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|0
1609817720000|2021-01-05 03:35:20|4284.1|4278.1|4284.9|4278.9|4284.9|4278.9|4283.9|4277.9|3
1609817730000|2021-01-05 03:35:30|||||||||1
1609817740000|2021-01-05 03:35:40|4284.6|4278.6|4284.4|4278.4|4284.6|4278.6|4284.4|4278.4|0
1609817750000|2021-01-05 03:35:50|4284.8|4278.8|4284.9|4278.9|4285.3|4279.3|4284.8|4278.8|0
1609817760000|2021-01-05 03:36:00|4284.8|4278.8|4284.9|4278.9|4284.9|4278.9|4284.8|4278.8|1
1609817770000|2021-01-05 03:36:10|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|1
1609817780000|2021-01-05 03:36:20|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|3
1609817790000|2021-01-05 03:36:30|4284.8|4278.8|4284.9|4278.9|4284.9|4278.9|4284.8|4278.8|0
1609817800000|2021-01-05 03:36:40|4284.8|4278.8|4284.9|4278.9|4284.9|4278.9|4284.8|4278.8|2
1609817810000|2021-01-05 03:36:50|4283.9|4277.9|4284.4|4278.4|4284.4|4278.4|4283.9|4277.9|2
1609817820000|2021-01-05 03:37:00|4284.1|4278.1|4283.9|4277.9|4284.1|4278.1|4283.9|4277.9|0
1609817830000|2021-01-05 03:37:10|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|9
1609817840000|2021-01-05 03:37:20|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|14
1609817880000|2021-01-05 03:38:00|4282.4|4276.4|4282.9|4276.9|4282.9|4276.9|4282.1|4276.1|2
1609817890000|2021-01-05 03:38:10|4282.6|4276.6|4281.9|4275.9|4282.6|4276.6|4281.9|4275.9|2
1609817900000|2021-01-05 03:38:20|4280.9|4274.9|4281.6|4275.6|4281.6|4275.6|4280.9|4274.9|4
1609817910000|2021-01-05 03:38:30|4281.2|4275.2|4281.9|4275.9|4281.9|4275.9|4280.9|4274.9|4
1609817920000|2021-01-05 03:38:40|4281.6|4275.6|4281.9|4275.9|4281.9|4275.9|4281.6|4275.6|0
1609817930000|2021-01-05 03:38:50|4281.6|4275.6|4278.5|4272.5|4281.6|4275.6|4278.5|4272.5|65
1609817940000|2021-01-05 03:39:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4277.2|4271.2|8
1609817950000|2021-01-05 03:39:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|6
1609817960000|2021-01-05 03:39:20|4278.4|4272.4|4278.1|4272.1|4278.4|4272.4|4278.1|4272.1|0
1609817980000|2021-01-05 03:39:40|4277.7|4271.7|4276.2|4270.2|4277.7|4271.7|4276.2|4270.2|12
1609817990000|2021-01-05 03:39:50|4276.3|4270.3|4277.9|4271.9|4277.9|4271.9|4276.3|4270.3|2
1609818000000|2021-01-05 03:40:00|4278.9|4272.9|4279.1|4273.1|4279.1|4273.1|4277.9|4271.9|14
1609818010000|2021-01-05 03:40:10|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|1
1609818020000|2021-01-05 03:40:20|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|8
1609818030000|2021-01-05 03:40:30|4278.9|4272.9|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|4
1609818040000|2021-01-05 03:40:40|4278.2|4272.2|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|2
1609818050000|2021-01-05 03:40:50|||||||||2
1609818060000|2021-01-05 03:41:00|4278.2|4272.2|4277.1|4271.1|4279.1|4273.1|4277.1|4271.1|2
1609818080000|2021-01-05 03:41:20|||||||||2
1609818110000|2021-01-05 03:41:50|4277.4|4271.4|4277.6|4271.6|4277.9|4271.9|4277.4|4271.4|19
1609818120000|2021-01-05 03:42:00|4277.9|4271.9|4278.3|4272.3|4278.4|4272.4|4277.8|4271.8|8
1609818130000|2021-01-05 03:42:10|4277.9|4271.9|4278.3|4272.3|4278.8|4272.8|4277.8|4271.8|2
1609818140000|2021-01-05 03:42:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1609818150000|2021-01-05 03:42:30|4278.3|4272.3|4278.9|4272.9|4278.9|4272.9|4278.3|4272.3|4
1609818160000|2021-01-05 03:42:40|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|2
1609818170000|2021-01-05 03:42:50|4279.2|4273.2|4277.9|4271.9|4279.2|4273.2|4277.9|4271.9|10
1609818180000|2021-01-05 03:43:00|4277|4271|4277|4271|4277|4271|4277|4271|4
1609818190000|2021-01-05 03:43:10|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|2
1609818210000|2021-01-05 03:43:30|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|4
1609818220000|2021-01-05 03:43:40|4278.5|4272.5|4278.9|4272.9|4278.9|4272.9|4278.5|4272.5|0
1609818230000|2021-01-05 03:43:50|||||||||5
1609818240000|2021-01-05 03:44:00|4278.5|4272.5|4279.9|4273.9|4279.9|4273.9|4278.5|4272.5|2
1609818270000|2021-01-05 03:44:30|4279.8|4273.8|4278.9|4272.9|4279.8|4273.8|4278.9|4272.9|6
1609818280000|2021-01-05 03:44:40|4279|4273|4278.9|4272.9|4279.9|4273.9|4278.9|4272.9|3
1609818300000|2021-01-05 03:45:00|4278.4|4272.4|4277.8|4271.8|4278.4|4272.4|4277.4|4271.4|2
1609818310000|2021-01-05 03:45:10|4278|4272|4278.3|4272.3|4278.3|4272.3|4278|4272|1
1609818320000|2021-01-05 03:45:20|4278.6|4272.6|4278.8|4272.8|4278.8|4272.8|4278.6|4272.6|0
1609818330000|2021-01-05 03:45:30|4278.4|4272.4|4278.8|4272.8|4278.8|4272.8|4278.4|4272.4|2
1609818340000|2021-01-05 03:45:40|4278.6|4272.6|4276.9|4270.9|4278.6|4272.6|4276.9|4270.9|1
1609818350000|2021-01-05 03:45:50|4276|4270|4276|4270|4276|4270|4276|4270|3
1609818360000|2021-01-05 03:46:00|4276.4|4270.4|4276|4270|4276.9|4270.9|4276|4270|6
1609818370000|2021-01-05 03:46:10|4275.7|4269.7|4275.2|4269.2|4276|4270|4274.3|4268.3|11
1609818380000|2021-01-05 03:46:20|4274.8|4268.8|4275.2|4269.2|4275.2|4269.2|4274.8|4268.8|4
1609818390000|2021-01-05 03:46:30|4275.3|4269.3|4275.2|4269.2|4275.7|4269.7|4275.2|4269.2|2
1609818400000|2021-01-05 03:46:40|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.5|4269.5|0
1609818410000|2021-01-05 03:46:50|4276|4270|4276.9|4270.9|4276.9|4270.9|4276|4270|3
1609818420000|2021-01-05 03:47:00|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|3
1609818430000|2021-01-05 03:47:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1609818440000|2021-01-05 03:47:20|4275.5|4269.5|4276|4270|4276|4270|4275.2|4269.2|0
1609818450000|2021-01-05 03:47:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|4
1609818460000|2021-01-05 03:47:40|4275.3|4269.3|4275.2|4269.2|4275.7|4269.7|4275.2|4269.2|0
1609818470000|2021-01-05 03:47:50|4274.8|4268.8|4275.2|4269.2|4275.2|4269.2|4274.3|4268.3|5
1609818480000|2021-01-05 03:48:00|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|2
1609818490000|2021-01-05 03:48:10|||||||||2
1609818500000|2021-01-05 03:48:20|4274|4268|4274|4268|4274|4268|4274|4268|2
1609818510000|2021-01-05 03:48:30|4274.3|4268.3|4273.2|4267.2|4274.3|4268.3|4273|4267|11
1609818520000|2021-01-05 03:48:40|4273.5|4267.5|4274|4268|4274|4268|4273|4267|4
1609818530000|2021-01-05 03:48:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|5
1609818540000|2021-01-05 03:49:00|4274.2|4268.2|4273|4267|4274.2|4268.2|4273|4267|8
1609818550000|2021-01-05 03:49:10|4273.2|4267.2|4273|4267|4273.5|4267.5|4273|4267|3
1609818560000|2021-01-05 03:49:20|4273.5|4267.5|4273.5|4267.5|4274|4268|4273.5|4267.5|0
1609818570000|2021-01-05 03:49:30|4273.4|4267.4|4273.5|4267.5|4273.7|4267.7|4273|4267|2
1609818580000|2021-01-05 03:49:40|4273.9|4267.9|4274|4268|4274|4268|4273.9|4267.9|1
1609818590000|2021-01-05 03:49:50|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273.5|4267.5|1
1609818600000|2021-01-05 03:50:00|4273.2|4267.2|4273|4267|4273.2|4267.2|4273|4267|0
1609818620000|2021-01-05 03:50:20|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|2
1609818630000|2021-01-05 03:50:30|4273.4|4267.4|4272.7|4266.7|4273.4|4267.4|4272.2|4266.2|7
1609818640000|2021-01-05 03:50:40|4273|4267|4274|4268|4274|4268|4273|4267|2
1609818650000|2021-01-05 03:50:50|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|4
1609818660000|2021-01-05 03:51:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|2
1609818670000|2021-01-05 03:51:10|4274.9|4268.9|4274.5|4268.5|4275|4269|4274.5|4268.5|0
1609818680000|2021-01-05 03:51:20|4274.2|4268.2|4275.5|4269.5|4275.5|4269.5|4274|4268|6
1609818690000|2021-01-05 03:51:30|4275.2|4269.2|4275|4269|4275.2|4269.2|4275|4269|0
1609818700000|2021-01-05 03:51:40|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1609818710000|2021-01-05 03:51:50|4274.9|4268.9|4274.5|4268.5|4274.9|4268.9|4274.5|4268.5|0
1609818720000|2021-01-05 03:52:00|4274|4268|4274.5|4268.5|4274.5|4268.5|4274|4268|3
1609818730000|2021-01-05 03:52:10|4274.9|4268.9|4274.9|4268.9|4275|4269|4274.9|4268.9|0
1609818740000|2021-01-05 03:52:20|4275|4269|4275.9|4269.9|4275.9|4269.9|4275|4269|1
1609818750000|2021-01-05 03:52:30|4275.8|4269.8|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|1
1609818760000|2021-01-05 03:52:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1609818770000|2021-01-05 03:52:50|4275.9|4269.9|4276.5|4270.5|4276.5|4270.5|4275.9|4269.9|0
1609818780000|2021-01-05 03:53:00|4277|4271|4277|4271|4277|4271|4277|4271|1
1609818790000|2021-01-05 03:53:10|4276.9|4270.9|4274.9|4268.9|4276.9|4270.9|4274.9|4268.9|2
1609818800000|2021-01-05 03:53:20|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|2
1609818810000|2021-01-05 03:53:30|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|1
1609818840000|2021-01-05 03:54:00|4275.7|4269.7|4275.9|4269.9|4275.9|4269.9|4275.7|4269.7|0
1609818850000|2021-01-05 03:54:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|1
1609818870000|2021-01-05 03:54:30|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|1
1609818890000|2021-01-05 03:54:50|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|2
1609818900000|2021-01-05 03:55:00|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|1
1609818910000|2021-01-05 03:55:10|4275.5|4269.5|4276.9|4270.9|4276.9|4270.9|4275.5|4269.5|3
1609818920000|2021-01-05 03:55:20|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|4
1609818930000|2021-01-05 03:55:30|4277.2|4271.2|4276.9|4270.9|4277.2|4271.2|4276.9|4270.9|0
1609818960000|2021-01-05 03:56:00|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|1
1609818970000|2021-01-05 03:56:10|4277|4271|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|0
1609818980000|2021-01-05 03:56:20|4277|4271|4277.4|4271.4|4277.4|4271.4|4277|4271|2
1609819000000|2021-01-05 03:56:40|4277|4271|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|1
1609819010000|2021-01-05 03:56:50|4276.7|4270.7|4274.9|4268.9|4276.7|4270.7|4274.9|4268.9|11
1609819020000|2021-01-05 03:57:00|4274.5|4268.5|4274.4|4268.4|4274.5|4268.5|4273.9|4267.9|4
1609819030000|2021-01-05 03:57:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1609819040000|2021-01-05 03:57:20|4274.5|4268.5|4274|4268|4274.5|4268.5|4273.9|4267.9|0
1609819050000|2021-01-05 03:57:30|4274.4|4268.4|4272.5|4266.5|4274.4|4268.4|4272.5|4266.5|2
1609819060000|2021-01-05 03:57:40|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|2
1609819080000|2021-01-05 03:58:00|4272.5|4266.5|4272.9|4266.9|4272.9|4266.9|4272.5|4266.5|6
1609819090000|2021-01-05 03:58:10|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1609819100000|2021-01-05 03:58:20|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1609819110000|2021-01-05 03:58:30|4272.9|4266.9|4272.9|4266.9|4273|4267|4272.9|4266.9|4
1609819120000|2021-01-05 03:58:40|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|3
1609819140000|2021-01-05 03:59:00|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1609819150000|2021-01-05 03:59:10|4272.4|4266.4|4272|4266|4272.4|4266.4|4272|4266|0
1609819170000|2021-01-05 03:59:30|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|2
1609819180000|2021-01-05 03:59:40|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|24
1609819190000|2021-01-05 03:59:50|4269.6|4263.6|4270|4264|4270.3|4264.3|4269.6|4263.6|2
1609819200000|2021-01-05 04:00:00|4269.6|4263.6|4270|4264|4270.3|4264.3|4269.5|4263.5|3
1609819210000|2021-01-05 04:00:10|4269.6|4263.6|4270.3|4264.3|4270.3|4264.3|4269.6|4263.6|2
1609819230000|2021-01-05 04:00:30|4270|4264|4267.5|4261.5|4270|4264|4267.5|4261.5|5
1609819240000|2021-01-05 04:00:40|4267|4261|4267.5|4261.5|4267.9|4261.9|4267|4261|4
1609819250000|2021-01-05 04:00:50|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|4
1609819260000|2021-01-05 04:01:00|4268.6|4262.6|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|1
1609819270000|2021-01-05 04:01:10|4269.4|4263.4|4268.9|4262.9|4269.9|4263.9|4268.9|4262.9|6
1609819280000|2021-01-05 04:01:20|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1609819290000|2021-01-05 04:01:30|4269.2|4263.2|4268.9|4262.9|4269.2|4263.2|4268.9|4262.9|2
1609819320000|2021-01-05 04:02:00|4268.7|4262.7|4267.9|4261.9|4268.7|4262.7|4267.5|4261.5|5
1609819370000|2021-01-05 04:02:50|||||||||2
1609819380000|2021-01-05 04:03:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|1
1609819390000|2021-01-05 04:03:10|4267.9|4261.9|4268.4|4262.4|4268.9|4262.9|4267.9|4261.9|3
1609819400000|2021-01-05 04:03:20|4268|4262|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1609819410000|2021-01-05 04:03:30|4268|4262|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1609819420000|2021-01-05 04:03:40|4268.7|4262.7|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1609819430000|2021-01-05 04:03:50|4269.2|4263.2|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|4
1609819440000|2021-01-05 04:04:00|4269.2|4263.2|4269.9|4263.9|4269.9|4263.9|4268.9|4262.9|2
1609819450000|2021-01-05 04:04:10|4269.5|4263.5|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1609819460000|2021-01-05 04:04:20|4269|4263|4268.9|4262.9|4269|4263|4268.9|4262.9|1
1609819470000|2021-01-05 04:04:30|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|1
1609819490000|2021-01-05 04:04:50|4269.5|4263.5|4269.4|4263.4|4269.5|4263.5|4269.4|4263.4|0
1609819500000|2021-01-05 04:05:00|4269|4263|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|4
1609819510000|2021-01-05 04:05:10|4269|4263|4268.9|4262.9|4269|4263|4268.9|4262.9|0
1609819520000|2021-01-05 04:05:20|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|5
1609819530000|2021-01-05 04:05:30|4267|4261|4267|4261|4267|4261|4266.7|4260.7|7
1609819540000|2021-01-05 04:05:40|4266.7|4260.7|4266.7|4260.7|4267|4261|4266.7|4260.7|3
1609819560000|2021-01-05 04:06:00|4266.3|4260.3|4266.2|4260.2|4266.3|4260.3|4266.2|4260.2|9
1609819570000|2021-01-05 04:06:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|2
1609819580000|2021-01-05 04:06:20|4267|4261|4267|4261|4267|4261|4267|4261|1
1609819590000|2021-01-05 04:06:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|3
1609819600000|2021-01-05 04:06:40|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|1
1609819620000|2021-01-05 04:07:00|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4266.5|4260.5|1
1609819630000|2021-01-05 04:07:10|4266.2|4260.2|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|3
1609819640000|2021-01-05 04:07:20|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|1
1609819650000|2021-01-05 04:07:30|||||||||10
1609819660000|2021-01-05 04:07:40|||||||||5
1609819670000|2021-01-05 04:07:50|4266.2|4260.2|4266.2|4260.2|4266.6|4260.6|4265.7|4259.7|4
1609819690000|2021-01-05 04:08:10|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|1
1609819700000|2021-01-05 04:08:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|3
1609819710000|2021-01-05 04:08:30|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|0
1609819720000|2021-01-05 04:08:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4263.9|4257.9|10
1609819730000|2021-01-05 04:08:50|4263.6|4257.6|4264|4258|4264|4258|4263.6|4257.6|4
1609819740000|2021-01-05 04:09:00|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|1
1609819750000|2021-01-05 04:09:10|4263.5|4257.5|4262.8|4256.8|4263.5|4257.5|4262.8|4256.8|3
1609819760000|2021-01-05 04:09:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1609819770000|2021-01-05 04:09:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|2
1609819780000|2021-01-05 04:09:40|4263.3|4257.3|4263.1|4257.1|4263.3|4257.3|4262.3|4256.3|3
1609819790000|2021-01-05 04:09:50|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4262.8|4256.8|0
1609819800000|2021-01-05 04:10:00|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4261.9|4255.9|14
1609819810000|2021-01-05 04:10:10|||||||||2
1609819820000|2021-01-05 04:10:20|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4262.8|4256.8|2
1609819830000|2021-01-05 04:10:30|4263.3|4257.3|4264|4258|4264|4258|4263.3|4257.3|3
1609819840000|2021-01-05 04:10:40|4263.6|4257.6|4262.8|4256.8|4263.6|4257.6|4262.8|4256.8|6
1609819850000|2021-01-05 04:10:50|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|3
1609819860000|2021-01-05 04:11:00|4264|4258|4264|4258|4264|4258|4264|4258|1
1609819870000|2021-01-05 04:11:10|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|5
1609819880000|2021-01-05 04:11:20|4264.5|4258.5|4263.1|4257.1|4264.5|4258.5|4263.1|4257.1|0
1609819890000|2021-01-05 04:11:30|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|2
1609819900000|2021-01-05 04:11:40|4262.4|4256.4|4263.1|4257.1|4263.1|4257.1|4262.4|4256.4|3
1609819910000|2021-01-05 04:11:50|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4262.8|4256.8|4
1609819920000|2021-01-05 04:12:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4261.4|4255.4|20
1609819930000|2021-01-05 04:12:10|4261.9|4255.9|4262.3|4256.3|4262.3|4256.3|4261.9|4255.9|2
1609819940000|2021-01-05 04:12:20|4261.9|4255.9|4261.9|4255.9|4262.3|4256.3|4261.4|4255.4|3
1609819950000|2021-01-05 04:12:30|4261.6|4255.6|4262.3|4256.3|4262.3|4256.3|4261.4|4255.4|3
1609819960000|2021-01-05 04:12:40|4262.4|4256.4|4263.1|4257.1|4263.1|4257.1|4262.4|4256.4|0
1609819970000|2021-01-05 04:12:50|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4262.8|4256.8|1
1609819980000|2021-01-05 04:13:00|4263|4257|4261.9|4255.9|4263|4257|4261.4|4255.4|5
1609819990000|2021-01-05 04:13:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|9
1609820000000|2021-01-05 04:13:20|||||||||2
1609820020000|2021-01-05 04:13:40|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.6|4256.6|0
1609820050000|2021-01-05 04:14:10|4262.4|4256.4|4262.3|4256.3|4262.4|4256.4|4262.3|4256.3|0
1609820070000|2021-01-05 04:14:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1609820090000|2021-01-05 04:14:50|4262.6|4256.6|4262.3|4256.3|4262.6|4256.6|4262.3|4256.3|0
1609820120000|2021-01-05 04:15:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|2
1609820130000|2021-01-05 04:15:30|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|2
1609820140000|2021-01-05 04:15:40|4262.4|4256.4|4263.1|4257.1|4263.1|4257.1|4262.4|4256.4|1
1609820150000|2021-01-05 04:15:50|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|2
1609820160000|2021-01-05 04:16:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|3
1609820170000|2021-01-05 04:16:10|4261.8|4255.8|4259.3|4253.3|4261.8|4255.8|4259.1|4253.1|9
1609820180000|2021-01-05 04:16:20|4260.3|4254.3|4259.3|4253.3|4260.3|4254.3|4259.3|4253.3|5
1609820190000|2021-01-05 04:16:30|||||||||1
1609820200000|2021-01-05 04:16:40|||||||||1
1609820210000|2021-01-05 04:16:50|||||||||9
1609820220000|2021-01-05 04:17:00|||||||||17
1609820230000|2021-01-05 04:17:10|||||||||18
1609820240000|2021-01-05 04:17:20|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|2
1609820250000|2021-01-05 04:17:30|4260|4254|4259.8|4253.8|4260|4254|4259.3|4253.3|3
1609820260000|2021-01-05 04:17:40|4259.9|4253.9|4260.8|4254.8|4260.8|4254.8|4259.9|4253.9|1
1609820270000|2021-01-05 04:17:50|||||||||1
1609820280000|2021-01-05 04:18:00|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|2
1609820290000|2021-01-05 04:18:10|4262.1|4256.1|4263.6|4257.6|4263.6|4257.6|4261.8|4255.8|4
1609820300000|2021-01-05 04:18:20|4263.4|4257.4|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|2
1609820310000|2021-01-05 04:18:30|4262.7|4256.7|4263.6|4257.6|4263.6|4257.6|4262.6|4256.6|2
1609820340000|2021-01-05 04:19:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|8
1609820350000|2021-01-05 04:19:10|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|0
1609820380000|2021-01-05 04:19:40|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1609820400000|2021-01-05 04:20:00|||||||||1
1609820410000|2021-01-05 04:20:10|4263.2|4257.2|4263.6|4257.6|4263.6|4257.6|4263.2|4257.2|0
1609820420000|2021-01-05 04:20:20|4262.4|4256.4|4262.4|4256.4|4263.1|4257.1|4262.4|4256.4|1
1609820430000|2021-01-05 04:20:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|2
1609820440000|2021-01-05 04:20:40|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1609820460000|2021-01-05 04:21:00|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1609820470000|2021-01-05 04:21:10|||||||||1
1609820480000|2021-01-05 04:21:20|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|0
1609820490000|2021-01-05 04:21:30|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1609820510000|2021-01-05 04:21:50|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|3
1609820520000|2021-01-05 04:22:00|4261.5|4255.5|4262.5|4256.5|4263|4257|4261.5|4255.5|4
1609820540000|2021-01-05 04:22:20|4262.8|4256.8|4263.5|4257.5|4263.5|4257.5|4262.8|4256.8|4
1609820550000|2021-01-05 04:22:30|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|2
1609820560000|2021-01-05 04:22:40|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|1
1609820570000|2021-01-05 04:22:50|4262.8|4256.8|4263|4257|4263|4257|4262.8|4256.8|0
1609820580000|2021-01-05 04:23:00|4263.3|4257.3|4263|4257|4264|4258|4263|4257|5
1609820610000|2021-01-05 04:23:30|4263.3|4257.3|4263|4257|4263.3|4257.3|4263|4257|0
1609820640000|2021-01-05 04:24:00|4262.8|4256.8|4263|4257|4263|4257|4262.5|4256.5|0
1609820650000|2021-01-05 04:24:10|||||||||2
1609820660000|2021-01-05 04:24:20|4263.1|4257.1|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|2
1609820690000|2021-01-05 04:24:50|4263.6|4257.6|4264|4258|4264|4258|4263.6|4257.6|0
1609820730000|2021-01-05 04:25:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|3
1609820760000|2021-01-05 04:26:00|4264.3|4258.3|4265|4259|4265|4259|4264.3|4258.3|1
1609820790000|2021-01-05 04:26:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|10
1609820820000|2021-01-05 04:27:00|4264.7|4258.7|4263.3|4257.3|4264.7|4258.7|4263.3|4257.3|6
1609820830000|2021-01-05 04:27:10|4263.7|4257.7|4263.8|4257.8|4263.8|4257.8|4263.7|4257.7|0
1609820840000|2021-01-05 04:27:20|4263.5|4257.5|4262.8|4256.8|4263.5|4257.5|4262.7|4256.7|0
1609820850000|2021-01-05 04:27:30|4262.7|4256.7|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|2
1609820860000|2021-01-05 04:27:40|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1609820870000|2021-01-05 04:27:50|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1609820880000|2021-01-05 04:28:00|4262.7|4256.7|4262.3|4256.3|4262.7|4256.7|4262.3|4256.3|0
1609820900000|2021-01-05 04:28:20|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|0
1609820920000|2021-01-05 04:28:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1609820930000|2021-01-05 04:28:50|||||||||1
1609820940000|2021-01-05 04:29:00|4261.5|4255.5|4260.8|4254.8|4261.5|4255.5|4260.3|4254.3|6
1609820960000|2021-01-05 04:29:20|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|1
1609821000000|2021-01-05 04:30:00|4260.7|4254.7|4260.7|4254.7|4260.8|4254.8|4260.7|4254.7|2
1609821020000|2021-01-05 04:30:20|4261.1|4255.1|4262.3|4256.3|4262.8|4256.8|4261.1|4255.1|2
1609821040000|2021-01-05 04:30:40|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1609821060000|2021-01-05 04:31:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|3
1609821080000|2021-01-05 04:31:20|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1609821090000|2021-01-05 04:31:30|4261.7|4255.7|4261.3|4255.3|4261.7|4255.7|4261.3|4255.3|5
1609821100000|2021-01-05 04:31:40|4261.5|4255.5|4262.1|4256.1|4262.1|4256.1|4261.5|4255.5|0
1609821110000|2021-01-05 04:31:50|4262|4256|4262|4256|4262|4256|4262|4256|0
1609821120000|2021-01-05 04:32:00|4262.3|4256.3|4263.1|4257.1|4263.1|4257.1|4262.3|4256.3|5
1609821130000|2021-01-05 04:32:10|4263.3|4257.3|4263|4257|4263.6|4257.6|4263|4257|5
1609821140000|2021-01-05 04:32:20|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|3
1609821150000|2021-01-05 04:32:30|4263.8|4257.8|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|3
1609821180000|2021-01-05 04:33:00|4262.6|4256.6|4263.6|4257.6|4263.8|4257.8|4262.6|4256.6|4
1609821230000|2021-01-05 04:33:50|4263.3|4257.3|4263.1|4257.1|4263.3|4257.3|4263.1|4257.1|0
1609821250000|2021-01-05 04:34:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1609821260000|2021-01-05 04:34:20|4263.1|4257.1|4263.6|4257.6|4264.1|4258.1|4263.1|4257.1|2
1609821270000|2021-01-05 04:34:30|4264|4258|4264.1|4258.1|4264.1|4258.1|4264|4258|3
1609821280000|2021-01-05 04:34:40|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|1
1609821310000|2021-01-05 04:35:10|4264.2|4258.2|4265.2|4259.2|4265.2|4259.2|4264.2|4258.2|1
1609821320000|2021-01-05 04:35:20|4265.1|4259.1|4264.2|4258.2|4265.1|4259.1|4264.2|4258.2|0
1609821330000|2021-01-05 04:35:30|4264.4|4258.4|4265.2|4259.2|4265.2|4259.2|4264.4|4258.4|0
1609821340000|2021-01-05 04:35:40|||||||||1
1609821350000|2021-01-05 04:35:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|5
1609821360000|2021-01-05 04:36:00|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4266.1|4260.1|0
1609821370000|2021-01-05 04:36:10|||||||||2
1609821390000|2021-01-05 04:36:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|1
1609821400000|2021-01-05 04:36:40|4267.1|4261.1|4267.2|4261.2|4267.2|4261.2|4267.1|4261.1|0
1609821410000|2021-01-05 04:36:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|8
1609821420000|2021-01-05 04:37:00|4267.4|4261.4|4267.2|4261.2|4267.6|4261.6|4266.7|4260.7|1
1609821430000|2021-01-05 04:37:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|1
1609821440000|2021-01-05 04:37:20|4266.9|4260.9|4267.2|4261.2|4267.2|4261.2|4266.9|4260.9|0
1609821450000|2021-01-05 04:37:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|2
1609821480000|2021-01-05 04:38:00|||||||||1
1609821520000|2021-01-05 04:38:40|4266.6|4260.6|4265.7|4259.7|4266.6|4260.6|4265.7|4259.7|0
1609821550000|2021-01-05 04:39:10|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4264.7|4258.7|0
1609821570000|2021-01-05 04:39:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1609821660000|2021-01-05 04:41:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|7
1609821670000|2021-01-05 04:41:10|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|4
1609821680000|2021-01-05 04:41:20|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1609821690000|2021-01-05 04:41:30|4264|4258|4264|4258|4264|4258|4264|4258|2
1609821710000|2021-01-05 04:41:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1609821720000|2021-01-05 04:42:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|3
1609821740000|2021-01-05 04:42:20|4263|4257|4263|4257|4263|4257|4263|4257|2
1609821760000|2021-01-05 04:42:40|4262.9|4256.9|4263|4257|4263|4257|4262.9|4256.9|1
1609821770000|2021-01-05 04:42:50|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1609821800000|2021-01-05 04:43:20|4264|4258|4264|4258|4264|4258|4264|4258|1
1609821810000|2021-01-05 04:43:30|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|1
1609821840000|2021-01-05 04:44:00|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|1
1609821860000|2021-01-05 04:44:20|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|1
1609821880000|2021-01-05 04:44:40|4264|4258|4264|4258|4264|4258|4264|4258|1
1609821890000|2021-01-05 04:44:50|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1609821900000|2021-01-05 04:45:00|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265.4|4259.4|3
1609821910000|2021-01-05 04:45:10|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4264.5|4258.5|5
1609821930000|2021-01-05 04:45:30|4265.2|4259.2|4265|4259|4265.5|4259.5|4265|4259|1
1609821940000|2021-01-05 04:45:40|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1609821950000|2021-01-05 04:45:50|4265|4259|4265|4259|4265|4259|4265|4259|1
1609821970000|2021-01-05 04:46:10|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265.4|4259.4|0
1609821990000|2021-01-05 04:46:30|||||||||1
1609822010000|2021-01-05 04:46:50|4265.2|4259.2|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|1
1609822020000|2021-01-05 04:47:00|||||||||1
1609822040000|2021-01-05 04:47:20|4264.7|4258.7|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|2
1609822050000|2021-01-05 04:47:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|2
1609822060000|2021-01-05 04:47:40|4265.2|4259.2|4265|4259|4265.2|4259.2|4264.5|4258.5|1
1609822120000|2021-01-05 04:48:40|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265.4|4259.4|0
1609822130000|2021-01-05 04:48:50|4266|4260|4266|4260|4266|4260|4266|4260|0
1609822150000|2021-01-05 04:49:10|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|3
1609822160000|2021-01-05 04:49:20|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265.4|4259.4|0
1609822190000|2021-01-05 04:49:50|||||||||1
1609822200000|2021-01-05 04:50:00|||||||||1
1609822210000|2021-01-05 04:50:10|||||||||2
1609822220000|2021-01-05 04:50:20|4265|4259|4265|4259|4265|4259|4265|4259|3
1609822230000|2021-01-05 04:50:30|4265.1|4259.1|4265.5|4259.5|4265.5|4259.5|4265.1|4259.1|0
1609822250000|2021-01-05 04:50:50|4265.1|4259.1|4265|4259|4265.1|4259.1|4265|4259|0
1609822260000|2021-01-05 04:51:00|4264.6|4258.6|4264.5|4258.5|4264.6|4258.6|4264.5|4258.5|0
1609822270000|2021-01-05 04:51:10|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|0
1609822280000|2021-01-05 04:51:20|4265.1|4259.1|4265.5|4259.5|4265.5|4259.5|4265.1|4259.1|0
1609822320000|2021-01-05 04:52:00|4265|4259|4265|4259|4265|4259|4265|4259|1
1609822350000|2021-01-05 04:52:30|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|1
1609822380000|2021-01-05 04:53:00|4262.5|4256.5|4262.5|4256.5|4262.9|4256.9|4262.5|4256.5|10
1609822390000|2021-01-05 04:53:10|4262.6|4256.6|4263|4257|4263|4257|4262.6|4256.6|2
1609822400000|2021-01-05 04:53:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1609822410000|2021-01-05 04:53:30|4263|4257|4263|4257|4263|4257|4263|4257|2
1609822430000|2021-01-05 04:53:50|4264|4258|4264|4258|4264|4258|4264|4258|5
1609822440000|2021-01-05 04:54:00|4264.1|4258.1|4264.5|4258.5|4264.5|4258.5|4264.1|4258.1|0
1609822500000|2021-01-05 04:55:00|||||||||1
1609822520000|2021-01-05 04:55:20|4264.1|4258.1|4264|4258|4264.1|4258.1|4264|4258|0
1609822570000|2021-01-05 04:56:10|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1609822580000|2021-01-05 04:56:20|4263.1|4257.1|4263|4257|4263.1|4257.1|4263|4257|0
1609822620000|2021-01-05 04:57:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|2
1609822650000|2021-01-05 04:57:30|4262.2|4256.2|4261.5|4255.5|4262.2|4256.2|4261.5|4255.5|5
1609822660000|2021-01-05 04:57:40|4262|4256|4262|4256|4262|4256|4262|4256|1
1609822670000|2021-01-05 04:57:50|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1609822710000|2021-01-05 04:58:30|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|0
1609822720000|2021-01-05 04:58:40|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|2
1609822740000|2021-01-05 04:59:00|||||||||1
1609822750000|2021-01-05 04:59:10|4263.4|4257.4|4263.5|4257.5|4263.5|4257.5|4263.4|4257.4|0
1609822760000|2021-01-05 04:59:20|4263|4257|4263|4257|4263|4257|4263|4257|3
1609822790000|2021-01-05 04:59:50|4262.6|4256.6|4262.5|4256.5|4262.6|4256.6|4262.5|4256.5|0
1609822800000|2021-01-05 05:00:00|4262.3|4256.3|4261.5|4255.5|4262.3|4256.3|4261.5|4255.5|2
1609822810000|2021-01-05 05:00:10|4261.8|4255.8|4262|4256|4262.5|4256.5|4261.8|4255.8|3
1609822820000|2021-01-05 05:00:20|||||||||1
1609822840000|2021-01-05 05:00:40|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1609822850000|2021-01-05 05:00:50|4262.6|4256.6|4263.5|4257.5|4263.5|4257.5|4262.6|4256.6|0
1609822860000|2021-01-05 05:01:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|2
1609822880000|2021-01-05 05:01:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1609822890000|2021-01-05 05:01:30|4265.1|4259.1|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1609822920000|2021-01-05 05:02:00|||||||||1
1609822930000|2021-01-05 05:02:10|||||||||3
1609822950000|2021-01-05 05:02:30|4265|4259|4265|4259|4265|4259|4265|4259|3
1609822960000|2021-01-05 05:02:40|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|0
1609822970000|2021-01-05 05:02:50|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|3
1609822990000|2021-01-05 05:03:10|4266.1|4260.1|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|1
1609823010000|2021-01-05 05:03:30|4266.6|4260.6|4267|4261|4267|4261|4266.6|4260.6|0
1609823020000|2021-01-05 05:03:40|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|0
1609823030000|2021-01-05 05:03:50|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|0
1609823040000|2021-01-05 05:04:00|4265.6|4259.6|4265.5|4259.5|4265.6|4259.6|4265.5|4259.5|0
1609823050000|2021-01-05 05:04:10|||||||||2
1609823080000|2021-01-05 05:04:40|||||||||1
1609823120000|2021-01-05 05:05:20|4265.3|4259.3|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|2
1609823130000|2021-01-05 05:05:30|4264.3|4258.3|4263.5|4257.5|4264.3|4258.3|4263.3|4257.3|0
1609823140000|2021-01-05 05:05:40|4264|4258|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|6
1609823160000|2021-01-05 05:06:00|4263.6|4257.6|4264.5|4258.5|4264.5|4258.5|4263.6|4257.6|4
1609823170000|2021-01-05 05:06:10|||||||||6
1609823180000|2021-01-05 05:06:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1609823190000|2021-01-05 05:06:30|4265.1|4259.1|4266|4260|4266|4260|4265.1|4259.1|0
1609823220000|2021-01-05 05:07:00|4266.1|4260.1|4266.3|4260.3|4266.5|4260.5|4265.8|4259.8|4
1609823230000|2021-01-05 05:07:10|4265.8|4259.8|4265.8|4259.8|4266.2|4260.2|4265.8|4259.8|3
1609823240000|2021-01-05 05:07:20|4266.2|4260.2|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|0
1609823250000|2021-01-05 05:07:30|||||||||1
1609823260000|2021-01-05 05:07:40|||||||||3
1609823270000|2021-01-05 05:07:50|4266.2|4260.2|4263.8|4257.8|4266.3|4260.3|4263.8|4257.8|6
1609823280000|2021-01-05 05:08:00|4264.6|4258.6|4269.1|4263.1|4269.1|4263.1|4264.6|4258.6|33
1609823290000|2021-01-05 05:08:10|4269.5|4263.5|4270.1|4264.1|4271.5|4265.5|4269.5|4263.5|6
1609823300000|2021-01-05 05:08:20|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4270.3|4264.3|0
1609823310000|2021-01-05 05:08:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|3
1609823330000|2021-01-05 05:08:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|6
1609823340000|2021-01-05 05:09:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1609823350000|2021-01-05 05:09:10|4268.8|4262.8|4267.6|4261.6|4269.1|4263.1|4267.6|4261.6|3
1609823360000|2021-01-05 05:09:20|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|2
1609823370000|2021-01-05 05:09:30|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|1
1609823400000|2021-01-05 05:10:00|4267.3|4261.3|4266.5|4260.5|4267.3|4261.3|4266.5|4260.5|1
1609823410000|2021-01-05 05:10:10|4266.6|4260.6|4267.5|4261.5|4267.5|4261.5|4266.6|4260.6|1
1609823420000|2021-01-05 05:10:20|4268.3|4262.3|4268|4262|4268.3|4262.3|4267.6|4261.6|1
1609823430000|2021-01-05 05:10:30|4268.3|4262.3|4270.5|4264.5|4270.6|4264.6|4268.3|4262.3|3
1609823440000|2021-01-05 05:10:40|4271|4265|4269.5|4263.5|4271|4265|4269.5|4263.5|8
1609823450000|2021-01-05 05:10:50|4269.3|4263.3|4269.5|4263.5|4269.5|4263.5|4269.3|4263.3|0
1609823460000|2021-01-05 05:11:00|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|1
1609823470000|2021-01-05 05:11:10|4269.3|4263.3|4269.1|4263.1|4269.3|4263.3|4269.1|4263.1|0
1609823490000|2021-01-05 05:11:30|4269|4263|4268.1|4262.1|4269|4263|4268.1|4262.1|2
1609823500000|2021-01-05 05:11:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1609823510000|2021-01-05 05:11:50|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|3
1609823520000|2021-01-05 05:12:00|||||||||2
1609823540000|2021-01-05 05:12:20|||||||||1
1609823550000|2021-01-05 05:12:30|4269.5|4263.5|4268.6|4262.6|4269.5|4263.5|4268.6|4262.6|8
1609823560000|2021-01-05 05:12:40|4268.5|4262.5|4267.6|4261.6|4268.5|4262.5|4267.6|4261.6|1
1609823570000|2021-01-05 05:12:50|4267.3|4261.3|4266.6|4260.6|4267.3|4261.3|4266.6|4260.6|1
1609823590000|2021-01-05 05:13:10|4266.5|4260.5|4266.1|4260.1|4266.5|4260.5|4266.1|4260.1|1
1609823620000|2021-01-05 05:13:40|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|10
1609823640000|2021-01-05 05:14:00|4264.6|4258.6|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|8
1609823650000|2021-01-05 05:14:10|||||||||12
1609823660000|2021-01-05 05:14:20|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1609823670000|2021-01-05 05:14:30|4265.1|4259.1|4266.5|4260.5|4266.5|4260.5|4265.1|4259.1|2
1609823680000|2021-01-05 05:14:40|4266|4260|4267|4261|4267|4261|4266|4260|5
1609823690000|2021-01-05 05:14:50|4267.3|4261.3|4269|4263|4269|4263|4267.3|4261.3|2
1609823710000|2021-01-05 05:15:10|4269.3|4263.3|4269|4263|4269.3|4263.3|4269|4263|1
1609823820000|2021-01-05 05:17:00|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1609823830000|2021-01-05 05:17:10|4269.5|4263.5|4269.6|4263.6|4270|4264|4269.5|4263.5|0
1609823840000|2021-01-05 05:17:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|1
1609823870000|2021-01-05 05:17:50|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|1
1609823880000|2021-01-05 05:18:00|4271.6|4265.6|4270.5|4264.5|4271.6|4265.6|4270.5|4264.5|5
1609823890000|2021-01-05 05:18:10|4271|4265|4271.6|4265.6|4271.7|4265.7|4271|4265|5
1609823900000|2021-01-05 05:18:20|4272.1|4266.1|4272.6|4266.6|4273.6|4267.6|4272.1|4266.1|3
1609823920000|2021-01-05 05:18:40|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|8
1609823930000|2021-01-05 05:18:50|4272|4266|4272.1|4266.1|4272.1|4266.1|4272|4266|1
1609823940000|2021-01-05 05:19:00|4271.7|4265.7|4271.6|4265.6|4271.7|4265.7|4271.5|4265.5|1
1609823960000|2021-01-05 05:19:20|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|1
1609823970000|2021-01-05 05:19:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1609823980000|2021-01-05 05:19:40|4271.7|4265.7|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|0
1609823990000|2021-01-05 05:19:50|4271.7|4265.7|4272.1|4266.1|4272.6|4266.6|4271.7|4265.7|2
1609824000000|2021-01-05 05:20:00|4272|4266|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|2
1609824010000|2021-01-05 05:20:10|4271.7|4265.7|4271.6|4265.6|4271.7|4265.7|4271.6|4265.6|0
1609824020000|2021-01-05 05:20:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1609824030000|2021-01-05 05:20:30|4272.5|4266.5|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|1
1609824050000|2021-01-05 05:20:50|4272|4266|4272.1|4266.1|4272.1|4266.1|4272|4266|0
1609824060000|2021-01-05 05:21:00|4272.2|4266.2|4273.1|4267.1|4273.5|4267.5|4272.2|4266.2|3
1609824070000|2021-01-05 05:21:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4
1609824080000|2021-01-05 05:21:20|4273.7|4267.7|4275.1|4269.1|4275.1|4269.1|4273.7|4267.7|6
1609824110000|2021-01-05 05:21:50|4274.7|4268.7|4274.1|4268.1|4274.7|4268.7|4273.9|4267.9|9
1609824120000|2021-01-05 05:22:00|4274.5|4268.5|4274.6|4268.6|4275.6|4269.6|4274.5|4268.5|7
1609824130000|2021-01-05 05:22:10|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|7
1609824160000|2021-01-05 05:22:40|4275.5|4269.5|4275.1|4269.1|4275.5|4269.5|4275.1|4269.1|4
1609824170000|2021-01-05 05:22:50|4274.7|4268.7|4274.6|4268.6|4275|4269|4274.6|4268.6|3
1609824180000|2021-01-05 05:23:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|7
1609824200000|2021-01-05 05:23:20|4275.5|4269.5|4275.1|4269.1|4275.5|4269.5|4275.1|4269.1|0
1609824220000|2021-01-05 05:23:40|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|3
1609824240000|2021-01-05 05:24:00|||||||||2
1609824260000|2021-01-05 05:24:20|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|2
1609824280000|2021-01-05 05:24:40|4276|4270|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|0
1609824290000|2021-01-05 05:24:50|4276|4270|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|2
1609824340000|2021-01-05 05:25:40|4276.4|4270.4|4276.7|4270.7|4276.7|4270.7|4276.4|4270.4|1
1609824350000|2021-01-05 05:25:50|4276.6|4270.6|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|1
1609824360000|2021-01-05 05:26:00|4276.7|4270.7|4276.6|4270.6|4276.7|4270.7|4276.6|4270.6|0
1609824380000|2021-01-05 05:26:20|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|2
1609824390000|2021-01-05 05:26:30|4275.4|4269.4|4274.1|4268.1|4275.4|4269.4|4274.1|4268.1|4
1609824400000|2021-01-05 05:26:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|1
1609824410000|2021-01-05 05:26:50|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|1
1609824430000|2021-01-05 05:27:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1609824440000|2021-01-05 05:27:20|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|4
1609824450000|2021-01-05 05:27:30|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|5
1609824470000|2021-01-05 05:27:50|4274.4|4268.4|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|1
1609824480000|2021-01-05 05:28:00|4273.2|4267.2|4273.1|4267.1|4273.2|4267.2|4273.1|4267.1|0
1609824490000|2021-01-05 05:28:10|4272.7|4266.7|4272.6|4266.6|4272.7|4266.7|4272.6|4266.6|0
1609824530000|2021-01-05 05:28:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|2
1609824540000|2021-01-05 05:29:00|4273.2|4267.2|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|1
1609824590000|2021-01-05 05:29:50|4272.7|4266.7|4272.6|4266.6|4272.7|4266.7|4271.6|4265.6|2
1609824600000|2021-01-05 05:30:00|4271.5|4265.5|4270.1|4264.1|4271.5|4265.5|4269.6|4263.6|11
1609824610000|2021-01-05 05:30:10|4270.2|4264.2|4271.1|4265.1|4271.1|4265.1|4270.2|4264.2|1
1609824640000|2021-01-05 05:30:40|4271.2|4265.2|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|1
1609824660000|2021-01-05 05:31:00|4270.6|4264.6|4270.1|4264.1|4270.7|4264.7|4269.6|4263.6|13
1609824670000|2021-01-05 05:31:10|4269.7|4263.7|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|2
1609824680000|2021-01-05 05:31:20|4269.2|4263.2|4270.1|4264.1|4270.1|4264.1|4269.2|4263.2|2
1609824690000|2021-01-05 05:31:30|4269.9|4263.9|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|7
1609824700000|2021-01-05 05:31:40|4269.7|4263.7|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1609824710000|2021-01-05 05:31:50|4269.9|4263.9|4269.9|4263.9|4270.1|4264.1|4269.6|4263.6|0
1609824720000|2021-01-05 05:32:00|4269.6|4263.6|4271.1|4265.1|4271.1|4265.1|4269.1|4263.1|1
1609824730000|2021-01-05 05:32:10|4271.2|4265.2|4271.1|4265.1|4271.6|4265.6|4270.9|4264.9|1
1609824740000|2021-01-05 05:32:20|4271.4|4265.4|4271.6|4265.6|4272.1|4266.1|4271.4|4265.4|2
1609824750000|2021-01-05 05:32:30|4271.7|4265.7|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|2
1609824770000|2021-01-05 05:32:50|4272.4|4266.4|4273.6|4267.6|4273.6|4267.6|4272.4|4266.4|0
1609824780000|2021-01-05 05:33:00|4273.1|4267.1|4272.1|4266.1|4273.1|4267.1|4271.6|4265.6|7
1609824790000|2021-01-05 05:33:10|4272.4|4266.4|4271.3|4265.3|4273.6|4267.6|4271.3|4265.3|0
1609824800000|2021-01-05 05:33:20|4271.1|4265.1|4270.1|4264.1|4271.1|4265.1|4270.1|4264.1|3
1609824810000|2021-01-05 05:33:30|4270.4|4264.4|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|4
1609824820000|2021-01-05 05:33:40|4269.9|4263.9|4268.6|4262.6|4269.9|4263.9|4268.6|4262.6|1
1609824830000|2021-01-05 05:33:50|4269.1|4263.1|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|3
1609824840000|2021-01-05 05:34:00|4269.2|4263.2|4269.1|4263.1|4269.6|4263.6|4268.7|4262.7|1
1609824850000|2021-01-05 05:34:10|4268.7|4262.7|4269.1|4263.1|4269.7|4263.7|4268.7|4262.7|1
1609824860000|2021-01-05 05:34:20|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|0
1609824870000|2021-01-05 05:34:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1609824880000|2021-01-05 05:34:40|4269.7|4263.7|4269.1|4263.1|4269.7|4263.7|4269.1|4263.1|0
1609824890000|2021-01-05 05:34:50|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|14
1609824900000|2021-01-05 05:35:00|4270.7|4264.7|4269.6|4263.6|4271.1|4265.1|4269.6|4263.6|16
1609824910000|2021-01-05 05:35:10|4269.9|4263.9|4267.6|4261.6|4270.7|4264.7|4267.6|4261.6|22
1609824920000|2021-01-05 05:35:20|4267.7|4261.7|4266.6|4260.6|4268.1|4262.1|4266.6|4260.6|11
1609824930000|2021-01-05 05:35:30|4266.7|4260.7|4267.6|4261.6|4267.6|4261.6|4266.7|4260.7|11
1609824960000|2021-01-05 05:36:00|4268.1|4262.1|4269.1|4263.1|4269.1|4263.1|4268.1|4262.1|2
1609824970000|2021-01-05 05:36:10|4269.4|4263.4|4269.1|4263.1|4269.6|4263.6|4268.6|4262.6|3
1609824980000|2021-01-05 05:36:20|4269.2|4263.2|4269.4|4263.4|4269.6|4263.6|4269.1|4263.1|0
1609824990000|2021-01-05 05:36:30|4269.1|4263.1|4270.6|4264.6|4270.6|4264.6|4268.7|4262.7|4
1609825000000|2021-01-05 05:36:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|3
1609825010000|2021-01-05 05:36:50|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|3
1609825020000|2021-01-05 05:37:00|4271.4|4265.4|4272.1|4266.1|4272.1|4266.1|4271.4|4265.4|2
1609825030000|2021-01-05 05:37:10|4272.4|4266.4|4273.7|4267.7|4273.7|4267.7|4272.4|4266.4|1
1609825040000|2021-01-05 05:37:20|4273.4|4267.4|4273.1|4267.1|4273.4|4267.4|4272.6|4266.6|3
1609825050000|2021-01-05 05:37:30|4273.4|4267.4|4273.7|4267.7|4273.7|4267.7|4273.4|4267.4|0
1609825060000|2021-01-05 05:37:40|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|0
1609825070000|2021-01-05 05:37:50|4275.4|4269.4|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|23
1609825080000|2021-01-05 05:38:00|4275.2|4269.2|4274.4|4268.4|4275.2|4269.2|4273.9|4267.9|5
1609825090000|2021-01-05 05:38:10|4274.2|4268.2|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|2
1609825120000|2021-01-05 05:38:40|4274.7|4268.7|4274.4|4268.4|4274.7|4268.7|4274.4|4268.4|2
1609825130000|2021-01-05 05:38:50|4274|4268|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|0
1609825140000|2021-01-05 05:39:00|4274.7|4268.7|4276.2|4270.2|4276.2|4270.2|4274.4|4268.4|10
1609825150000|2021-01-05 05:39:10|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|0
1609825160000|2021-01-05 05:39:20|4276.2|4270.2|4275.9|4269.9|4276.2|4270.2|4275.9|4269.9|0
1609825170000|2021-01-05 05:39:30|4276.4|4270.4|4275.9|4269.9|4276.9|4270.9|4275.9|4269.9|5
1609825180000|2021-01-05 05:39:40|4275.8|4269.8|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|9
1609825200000|2021-01-05 05:40:00|4274.5|4268.5|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|4
1609825230000|2021-01-05 05:40:30|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|2
1609825240000|2021-01-05 05:40:40|4275|4269|4275.3|4269.3|4275.3|4269.3|4275|4269|0
1609825250000|2021-01-05 05:40:50|4275.7|4269.7|4275.8|4269.8|4275.8|4269.8|4275.7|4269.7|0
1609825260000|2021-01-05 05:41:00|4276.3|4270.3|4276.8|4270.8|4277.2|4271.2|4276.3|4270.3|2
1609825270000|2021-01-05 05:41:10|4277.2|4271.2|4278.8|4272.8|4278.8|4272.8|4277.2|4271.2|3
1609825280000|2021-01-05 05:41:20|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|6
1609825300000|2021-01-05 05:41:40|4278|4272|4276.8|4270.8|4278|4272|4276.8|4270.8|0
1609825310000|2021-01-05 05:41:50|4277.3|4271.3|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|1
1609825320000|2021-01-05 05:42:00|4277|4271|4275.8|4269.8|4277|4271|4275.8|4269.8|10
1609825330000|2021-01-05 05:42:10|4276|4270|4275.8|4269.8|4276.3|4270.3|4275.5|4269.5|2
1609825340000|2021-01-05 05:42:20|4276|4270|4276.3|4270.3|4276.3|4270.3|4276|4270|2
1609825360000|2021-01-05 05:42:40|4276.5|4270.5|4275.8|4269.8|4276.8|4270.8|4275.8|4269.8|2
1609825370000|2021-01-05 05:42:50|4275.7|4269.7|4275.3|4269.3|4275.7|4269.7|4275.3|4269.3|0
1609825380000|2021-01-05 05:43:00|4275.5|4269.5|4275.3|4269.3|4276.3|4270.3|4275.3|4269.3|1
1609825400000|2021-01-05 05:43:20|4275|4269|4274.8|4268.8|4275|4269|4274.5|4268.5|0
1609825410000|2021-01-05 05:43:30|4274.7|4268.7|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1609825420000|2021-01-05 05:43:40|4275|4269|4275.3|4269.3|4275.3|4269.3|4275|4269|2
1609825430000|2021-01-05 05:43:50|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|0
1609825440000|2021-01-05 05:44:00|4275.5|4269.5|4274.8|4268.8|4275.5|4269.5|4274.8|4268.8|0
1609825450000|2021-01-05 05:44:10|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|1
1609825460000|2021-01-05 05:44:20|4275.5|4269.5|4274.8|4268.8|4275.5|4269.5|4274.8|4268.8|0
1609825470000|2021-01-05 05:44:30|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1609825490000|2021-01-05 05:44:50|4275.2|4269.2|4274.8|4268.8|4275.3|4269.3|4274.8|4268.8|1
1609825500000|2021-01-05 05:45:00|4274.3|4268.3|4274.3|4268.3|4274.8|4268.8|4273.8|4267.8|1
1609825510000|2021-01-05 05:45:10|4274|4268|4273.8|4267.8|4274|4268|4273.8|4267.8|0
1609825520000|2021-01-05 05:45:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1609825530000|2021-01-05 05:45:30|4274.2|4268.2|4273.3|4267.3|4274.2|4268.2|4273.2|4267.2|1
1609825540000|2021-01-05 05:45:40|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|0
1609825560000|2021-01-05 05:46:00|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|9
1609825600000|2021-01-05 05:46:40|4272.6|4266.6|4272.7|4266.7|4272.7|4266.7|4272.6|4266.6|0
1609825610000|2021-01-05 05:46:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|2
1609825620000|2021-01-05 05:47:00|4273.6|4267.6|4273.2|4267.2|4273.6|4267.6|4273.2|4267.2|1
1609825630000|2021-01-05 05:47:10|4273.6|4267.6|4274.2|4268.2|4274.2|4268.2|4273.6|4267.6|1
1609825640000|2021-01-05 05:47:20|4274.6|4268.6|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|0
1609825650000|2021-01-05 05:47:30|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.3|4268.3|0
1609825680000|2021-01-05 05:48:00|4274.6|4268.6|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|0
1609825700000|2021-01-05 05:48:20|4275.4|4269.4|4275.2|4269.2|4275.7|4269.7|4275.2|4269.2|4
1609825710000|2021-01-05 05:48:30|4274.8|4268.8|4274.2|4268.2|4274.8|4268.8|4274.2|4268.2|1
1609825720000|2021-01-05 05:48:40|4274.6|4268.6|4274.7|4268.7|4275.2|4269.2|4274.6|4268.6|1
1609825740000|2021-01-05 05:49:00|4274.6|4268.6|4274.7|4268.7|4274.7|4268.7|4273.7|4267.7|2
1609825780000|2021-01-05 05:49:40|4274.8|4268.8|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1609825790000|2021-01-05 05:49:50|4275.1|4269.1|4275.2|4269.2|4275.2|4269.2|4275.1|4269.1|1
1609825800000|2021-01-05 05:50:00|4275|4269|4273.7|4267.7|4275|4269|4273.7|4267.7|3
1609825810000|2021-01-05 05:50:10|4273.5|4267.5|4275.2|4269.2|4275.2|4269.2|4273.2|4267.2|2
1609825820000|2021-01-05 05:50:20|4275|4269|4275.2|4269.2|4275.2|4269.2|4274.7|4268.7|1
1609825830000|2021-01-05 05:50:30|4275.3|4269.3|4276.2|4270.2|4276.2|4270.2|4275.3|4269.3|1
1609825840000|2021-01-05 05:50:40|4276.3|4270.3|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|0
1609825850000|2021-01-05 05:50:50|4276.5|4270.5|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|0
1609825860000|2021-01-05 05:51:00|4276|4270|4275.2|4269.2|4276|4270|4275.2|4269.2|2
1609825870000|2021-01-05 05:51:10|4275.3|4269.3|4275.7|4269.7|4275.7|4269.7|4275.3|4269.3|0
1609825910000|2021-01-05 05:51:50|4276.2|4270.2|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|2
1609825920000|2021-01-05 05:52:00|||||||||5
1609825930000|2021-01-05 05:52:10|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|2
1609825940000|2021-01-05 05:52:20|4276|4270|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|1
1609825950000|2021-01-05 05:52:30|4275.8|4269.8|4276.8|4270.8|4276.8|4270.8|4275.8|4269.8|0
1609825960000|2021-01-05 05:52:40|4276.5|4270.5|4276.2|4270.2|4276.5|4270.5|4276.2|4270.2|0
1609825980000|2021-01-05 05:53:00|4275.8|4269.8|4275.7|4269.7|4275.8|4269.8|4275.7|4269.7|1
1609825990000|2021-01-05 05:53:10|4275.5|4269.5|4274.7|4268.7|4275.5|4269.5|4274.7|4268.7|1
1609826000000|2021-01-05 05:53:20|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|3
1609826030000|2021-01-05 05:53:50|4273.5|4267.5|4274.2|4268.2|4274.2|4268.2|4273.5|4267.5|0
1609826040000|2021-01-05 05:54:00|4274|4268|4273.7|4267.7|4274|4268|4273.7|4267.7|0
1609826060000|2021-01-05 05:54:20|4274.2|4268.2|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|2
1609826070000|2021-01-05 05:54:30|4274.5|4268.5|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|0
1609826080000|2021-01-05 05:54:40|4274.3|4268.3|4275.2|4269.2|4275.2|4269.2|4274.3|4268.3|0
1609826090000|2021-01-05 05:54:50|4275|4269|4274.7|4268.7|4275|4269|4274.7|4268.7|0
1609826100000|2021-01-05 05:55:00|4274.5|4268.5|4274.2|4268.2|4274.5|4268.5|4274.2|4268.2|1
1609826110000|2021-01-05 05:55:10|4274.5|4268.5|4274.7|4268.7|4275.2|4269.2|4274.5|4268.5|0
1609826120000|2021-01-05 05:55:20|4274.8|4268.8|4275.8|4269.8|4275.8|4269.8|4274.8|4268.8|0
1609826130000|2021-01-05 05:55:30|4275.7|4269.7|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|2
1609826160000|2021-01-05 05:56:00|4277.7|4271.7|4278.2|4272.2|4279.8|4273.8|4277.7|4271.7|23
1609826170000|2021-01-05 05:56:10|4278.5|4272.5|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|1
1609826180000|2021-01-05 05:56:20|4277.5|4271.5|4277.2|4271.2|4277.7|4271.7|4276.7|4270.7|4
1609826190000|2021-01-05 05:56:30|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|0
1609826200000|2021-01-05 05:56:40|4277.3|4271.3|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|2
1609826210000|2021-01-05 05:56:50|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|3
1609826220000|2021-01-05 05:57:00|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|13
1609826230000|2021-01-05 05:57:10|4279|4273|4278.2|4272.2|4279|4273|4278.2|4272.2|3
1609826240000|2021-01-05 05:57:20|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|0
1609826250000|2021-01-05 05:57:30|4278.8|4272.8|4277.7|4271.7|4278.8|4272.8|4277.7|4271.7|6
1609826270000|2021-01-05 05:57:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|2
1609826280000|2021-01-05 05:58:00|4278.5|4272.5|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|1
1609826290000|2021-01-05 05:58:10|4277.8|4271.8|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|0
1609826300000|2021-01-05 05:58:20|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|1
1609826310000|2021-01-05 05:58:30|4278|4272|4278.2|4272.2|4278.2|4272.2|4278|4272|0
1609826320000|2021-01-05 05:58:40|4278|4272|4278.7|4272.7|4278.7|4272.7|4277.7|4271.7|0
1609826340000|2021-01-05 05:59:00|4279|4273|4280.8|4274.8|4280.8|4274.8|4278.7|4272.7|14
1609826360000|2021-01-05 05:59:20|4280.5|4274.5|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|1
1609826370000|2021-01-05 05:59:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|2
1609826380000|2021-01-05 05:59:40|4281.2|4275.2|4280.8|4274.8|4281.2|4275.2|4280.8|4274.8|2
1609826390000|2021-01-05 05:59:50|4280.5|4274.5|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|1
1609826400000|2021-01-05 06:00:00|4280.2|4274.2|4278.3|4272.3|4280.2|4274.2|4278.3|4272.3|1
1609826410000|2021-01-05 06:00:10|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|1
1609826420000|2021-01-05 06:00:20|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|3
1609826430000|2021-01-05 06:00:30|4281|4275|4281.3|4275.3|4281.3|4275.3|4281|4275|0
1609826440000|2021-01-05 06:00:40|4281|4275|4281.3|4275.3|4282|4276|4280.8|4274.8|5
1609826450000|2021-01-05 06:00:50|4281.5|4275.5|4281.3|4275.3|4281.5|4275.5|4281.3|4275.3|1
1609826460000|2021-01-05 06:01:00|4281|4275|4279.7|4273.7|4281|4275|4279.3|4273.3|9
1609826470000|2021-01-05 06:01:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4278.7|4272.7|1
1609826510000|2021-01-05 06:01:50|4279.5|4273.5|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|4
1609826520000|2021-01-05 06:02:00|4279.5|4273.5|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|0
1609826530000|2021-01-05 06:02:10|4279|4273|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|2
1609826540000|2021-01-05 06:02:20|4279.7|4273.7|4280.8|4274.8|4280.8|4274.8|4279.7|4273.7|1
1609826550000|2021-01-05 06:02:30|4281|4275|4280.8|4274.8|4281.3|4275.3|4280.3|4274.3|0
1609826560000|2021-01-05 06:02:40|4280.3|4274.3|4280.8|4274.8|4280.8|4274.8|4279.8|4273.8|1
1609826570000|2021-01-05 06:02:50|4280.5|4274.5|4281.3|4275.3|4281.3|4275.3|4280.5|4274.5|4
1609826590000|2021-01-05 06:03:10|4281.5|4275.5|4281.8|4275.8|4281.8|4275.8|4281.5|4275.5|2
1609826600000|2021-01-05 06:03:20|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|2
1609826610000|2021-01-05 06:03:30|4280.2|4274.2|4279.8|4273.8|4280.2|4274.2|4279.8|4273.8|0
1609826620000|2021-01-05 06:03:40|4279.7|4273.7|4279.3|4273.3|4279.7|4273.7|4279.3|4273.3|1
1609826630000|2021-01-05 06:03:50|4279.7|4273.7|4280.3|4274.3|4280.8|4274.8|4279.7|4273.7|2
1609826640000|2021-01-05 06:04:00|4279.9|4273.9|4279.8|4273.8|4279.9|4273.9|4279.8|4273.8|0
1609826650000|2021-01-05 06:04:10|4280.3|4274.3|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|1
1609826670000|2021-01-05 06:04:30|4280.7|4274.7|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|0
1609826680000|2021-01-05 06:04:40|4280.7|4274.7|4280.8|4274.8|4280.8|4274.8|4279.8|4273.8|1
1609826690000|2021-01-05 06:04:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1609826700000|2021-01-05 06:05:00|4280.3|4274.3|4279.7|4273.7|4280.3|4274.3|4279.7|4273.7|0
1609826710000|2021-01-05 06:05:10|4279.3|4273.3|4279.2|4273.2|4279.3|4273.3|4279.2|4273.2|3
1609826720000|2021-01-05 06:05:20|4279|4273|4278.7|4272.7|4279|4273|4278.7|4272.7|0
1609826750000|2021-01-05 06:05:50|4279.4|4273.4|4279.3|4273.3|4279.7|4273.7|4279.3|4273.3|5
1609826760000|2021-01-05 06:06:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1609826770000|2021-01-05 06:06:10|4279.5|4273.5|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1609826780000|2021-01-05 06:06:20|4279.3|4273.3|4279.7|4273.7|4279.7|4273.7|4278.7|4272.7|2
1609826790000|2021-01-05 06:06:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1609826800000|2021-01-05 06:06:40|4279.4|4273.4|4279|4273|4279.4|4273.4|4279|4273|0
1609826810000|2021-01-05 06:06:50|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|0
1609826820000|2021-01-05 06:07:00|4277.8|4271.8|4276|4270|4277.8|4271.8|4276|4270|13
1609826830000|2021-01-05 06:07:10|4275.7|4269.7|4276|4270|4276|4270|4275.7|4269.7|10
1609826840000|2021-01-05 06:07:20|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|2
1609826850000|2021-01-05 06:07:30|4275.4|4269.4|4273.5|4267.5|4275.4|4269.4|4273.5|4267.5|7
1609826860000|2021-01-05 06:07:40|4273.7|4267.7|4273.5|4267.5|4274.5|4268.5|4273.5|4267.5|5
1609826870000|2021-01-05 06:07:50|4273.9|4267.9|4274|4268|4274|4268|4273.5|4267.5|3
1609826880000|2021-01-05 06:08:00|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|1
1609826890000|2021-01-05 06:08:10|4273.9|4267.9|4273|4267|4274|4268|4272|4266|1
1609826900000|2021-01-05 06:08:20|4272.7|4266.7|4272|4266|4273|4267|4272|4266|12
1609826910000|2021-01-05 06:08:30|4272.4|4266.4|4273|4267|4273.4|4267.4|4272.4|4266.4|1
1609826930000|2021-01-05 06:08:50|4272.7|4266.7|4273|4267|4273|4267|4272.7|4266.7|1
1609826950000|2021-01-05 06:09:10|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1609826970000|2021-01-05 06:09:30|4273.2|4267.2|4273|4267|4273.2|4267.2|4273|4267|0
1609826980000|2021-01-05 06:09:40|4272.7|4266.7|4273|4267|4273|4267|4272.5|4266.5|4
1609826990000|2021-01-05 06:09:50|4272.7|4266.7|4272.5|4266.5|4272.7|4266.7|4272.5|4266.5|1
1609827000000|2021-01-05 06:10:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|3
1609827010000|2021-01-05 06:10:10|4271.9|4265.9|4272|4266|4272|4266|4271.9|4265.9|0
1609827020000|2021-01-05 06:10:20|4271.9|4265.9|4271|4265|4271.9|4265.9|4270.5|4264.5|1
1609827030000|2021-01-05 06:10:30|4271.2|4265.2|4271|4265|4271.5|4265.5|4271|4265|1
1609827040000|2021-01-05 06:10:40|4270.9|4264.9|4270.3|4264.3|4270.9|4264.9|4270.3|4264.3|0
1609827050000|2021-01-05 06:10:50|4270.7|4264.7|4271.3|4265.3|4271.3|4265.3|4270.7|4264.7|2
1609827060000|2021-01-05 06:11:00|4271.7|4265.7|4272.3|4266.3|4272.3|4266.3|4271.3|4265.3|2
1609827070000|2021-01-05 06:11:10|4272.5|4266.5|4274|4268|4274|4268|4272.5|4266.5|1
1609827080000|2021-01-05 06:11:20|4274.3|4268.3|4274.5|4268.5|4274.5|4268.5|4274.3|4268.3|0
1609827090000|2021-01-05 06:11:30|4274.8|4268.8|4276.9|4270.9|4276.9|4270.9|4274.8|4268.8|3
1609827110000|2021-01-05 06:11:50|||||||||1
1609827120000|2021-01-05 06:12:00|4276.8|4270.8|4276.9|4270.9|4276.9|4270.9|4276.8|4270.8|1
1609827130000|2021-01-05 06:12:10|4276.6|4270.6|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|1
1609827140000|2021-01-05 06:12:20|4276.1|4270.1|4274.9|4268.9|4276.1|4270.1|4274.9|4268.9|3
1609827150000|2021-01-05 06:12:30|4274.6|4268.6|4273.9|4267.9|4274.6|4268.6|4273.9|4267.9|1
1609827170000|2021-01-05 06:12:50|4274.3|4268.3|4273.9|4267.9|4274.3|4268.3|4273.9|4267.9|1
1609827180000|2021-01-05 06:13:00|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.1|4267.1|2
1609827200000|2021-01-05 06:13:20|4274.1|4268.1|4274.9|4268.9|4274.9|4268.9|4274.1|4268.1|2
1609827210000|2021-01-05 06:13:30|4274.4|4268.4|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|0
1609827230000|2021-01-05 06:13:50|4274.8|4268.8|4274.9|4268.9|4274.9|4268.9|4274.8|4268.8|0
1609827240000|2021-01-05 06:14:00|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|1
1609827260000|2021-01-05 06:14:20|4274.8|4268.8|4274.9|4268.9|4274.9|4268.9|4274.8|4268.8|0
1609827270000|2021-01-05 06:14:30|4274.6|4268.6|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|1
1609827280000|2021-01-05 06:14:40|4275.6|4269.6|4275.5|4269.5|4275.9|4269.9|4275.4|4269.4|10
1609827300000|2021-01-05 06:15:00|4275.2|4269.2|4274.5|4268.5|4275.2|4269.2|4274.2|4268.2|3
1609827310000|2021-01-05 06:15:10|4274.2|4268.2|4275|4269|4275|4269|4274.2|4268.2|3
1609827320000|2021-01-05 06:15:20|4274.7|4268.7|4276|4270|4276|4270|4274.5|4268.5|2
1609827330000|2021-01-05 06:15:30|4275.7|4269.7|4276|4270|4276|4270|4275.5|4269.5|2
1609827340000|2021-01-05 06:15:40|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|0
1609827350000|2021-01-05 06:15:50|4275.7|4269.7|4277.5|4271.5|4278|4272|4275.5|4269.5|3
1609827370000|2021-01-05 06:16:10|4277.4|4271.4|4277|4271|4277.4|4271.4|4277|4271|1
1609827390000|2021-01-05 06:16:30|4276.9|4270.9|4277|4271|4277|4271|4276.5|4270.5|2
1609827410000|2021-01-05 06:16:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1609827420000|2021-01-05 06:17:00|4277.2|4271.2|4279|4273|4279.5|4273.5|4277|4271|5
1609827430000|2021-01-05 06:17:10|4278.7|4272.7|4278|4272|4278.7|4272.7|4278|4272|4
1609827440000|2021-01-05 06:17:20|4278.4|4272.4|4279.5|4273.5|4280.5|4274.5|4278.4|4272.4|5
1609827450000|2021-01-05 06:17:30|4278.5|4272.5|4279.4|4273.4|4279.5|4273.5|4278.5|4272.5|4
1609827460000|2021-01-05 06:17:40|4279|4273|4280|4274|4280.5|4274.5|4278.5|4272.5|4
1609827470000|2021-01-05 06:17:50|4279.7|4273.7|4279.5|4273.5|4279.7|4273.7|4279|4273|0
1609827480000|2021-01-05 06:18:00|4279.2|4273.2|4280.5|4274.5|4280.5|4274.5|4279|4273|4
1609827490000|2021-01-05 06:18:10|4280.2|4274.2|4281|4275|4281.5|4275.5|4280|4274|8
1609827500000|2021-01-05 06:18:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1609827510000|2021-01-05 06:18:30|4280.5|4274.5|4281|4275|4281|4275|4279.5|4273.5|6
1609827520000|2021-01-05 06:18:40|4280.7|4274.7|4281|4275|4281|4275|4280.5|4274.5|0
1609827530000|2021-01-05 06:18:50|4280.9|4274.9|4281.5|4275.5|4281.5|4275.5|4280.5|4274.5|0
1609827540000|2021-01-05 06:19:00|4281.4|4275.4|4281.5|4275.5|4281.7|4275.7|4280.5|4274.5|3
1609827550000|2021-01-05 06:19:10|4281.4|4275.4|4280.5|4274.5|4281.4|4275.4|4280.5|4274.5|3
1609827560000|2021-01-05 06:19:20|4280|4274|4280.5|4274.5|4280.5|4274.5|4280|4274|6
1609827570000|2021-01-05 06:19:30|4280.7|4274.7|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1609827580000|2021-01-05 06:19:40|4280.9|4274.9|4281|4275|4281|4275|4280.9|4274.9|0
1609827590000|2021-01-05 06:19:50|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|0
1609827610000|2021-01-05 06:20:10|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|7
1609827620000|2021-01-05 06:20:20|4282|4276|4282|4276|4282|4276|4282|4276|3
1609827630000|2021-01-05 06:20:30|4281.7|4275.7|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|0
1609827640000|2021-01-05 06:20:40|4281.4|4275.4|4280.5|4274.5|4281.4|4275.4|4280.5|4274.5|2
1609827650000|2021-01-05 06:20:50|4280.7|4274.7|4280.7|4274.7|4281|4275|4280.5|4274.5|0
1609827660000|2021-01-05 06:21:00|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|0
1609827670000|2021-01-05 06:21:10|4281.4|4275.4|4281|4275|4281.4|4275.4|4281|4275|1
1609827680000|2021-01-05 06:21:20|4281.4|4275.4|4282.5|4276.5|4282.5|4276.5|4281.4|4275.4|1
1609827690000|2021-01-05 06:21:30|4282.2|4276.2|4282|4276|4282.2|4276.2|4282|4276|0
1609827700000|2021-01-05 06:21:40|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1609827720000|2021-01-05 06:22:00|4282|4276|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|8
1609827730000|2021-01-05 06:22:10|4282|4276|4282|4276|4282|4276|4282|4276|1
1609827740000|2021-01-05 06:22:20|4282.4|4276.4|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|2
1609827750000|2021-01-05 06:22:30|4280|4274|4281.4|4275.4|4281.4|4275.4|4280|4274|2
1609827760000|2021-01-05 06:22:40|4281.5|4275.5|4282|4276|4282|4276|4281.5|4275.5|2
1609827770000|2021-01-05 06:22:50|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|1
1609827780000|2021-01-05 06:23:00|4283|4277|4283|4277|4283|4277|4283|4277|1
1609827790000|2021-01-05 06:23:10|4282.6|4276.6|4282.5|4276.5|4283|4277|4282.5|4276.5|2
1609827800000|2021-01-05 06:23:20|4283|4277|4282|4276|4283|4277|4282|4276|2
1609827810000|2021-01-05 06:23:30|4281.9|4275.9|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|3
1609827820000|2021-01-05 06:23:40|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4281.9|4275.9|1
1609827830000|2021-01-05 06:23:50|4282.6|4276.6|4282.5|4276.5|4283|4277|4282.5|4276.5|2
1609827840000|2021-01-05 06:24:00|4282.4|4276.4|4284|4278|4284|4278|4282|4276|2
1609827860000|2021-01-05 06:24:20|4284.1|4278.1|4284.5|4278.5|4284.5|4278.5|4284.1|4278.1|0
1609827870000|2021-01-05 06:24:30|4284.4|4278.4|4284|4278|4284.4|4278.4|4284|4278|2
1609827880000|2021-01-05 06:24:40|4283.6|4277.6|4284|4278|4284|4278|4283.5|4277.5|0
1609827890000|2021-01-05 06:24:50|4283.9|4277.9|4283|4277|4283.9|4277.9|4283|4277|1
1609827900000|2021-01-05 06:25:00|4282.9|4276.9|4283|4277|4283|4277|4282.9|4276.9|0
1609827910000|2021-01-05 06:25:10|4283.4|4277.4|4283.5|4277.5|4283.5|4277.5|4283|4277|1
1609827920000|2021-01-05 06:25:20|4283.6|4277.6|4284|4278|4284|4278|4283.6|4277.6|1
1609827930000|2021-01-05 06:25:30|4283.9|4277.9|4283.5|4277.5|4284|4278|4283.5|4277.5|0
1609827960000|2021-01-05 06:26:00|4283|4277|4283|4277|4283|4277|4283|4277|1
1609827980000|2021-01-05 06:26:20|4282.9|4276.9|4282.5|4276.5|4282.9|4276.9|4282.5|4276.5|0
1609827990000|2021-01-05 06:26:30|4282.9|4276.9|4282.5|4276.5|4283|4277|4282.5|4276.5|0
1609828000000|2021-01-05 06:26:40|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|2
1609828010000|2021-01-05 06:26:50|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.4|4274.4|6
1609828020000|2021-01-05 06:27:00|4279.4|4273.4|4276.9|4270.9|4279.4|4273.4|4276.9|4270.9|6
1609828030000|2021-01-05 06:27:10|4277|4271|4279.9|4273.9|4279.9|4273.9|4277|4271|15
1609828040000|2021-01-05 06:27:20|4279.7|4273.7|4278.9|4272.9|4279.7|4273.7|4278.9|4272.9|3
1609828050000|2021-01-05 06:27:30|4278.5|4272.5|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|0
1609828060000|2021-01-05 06:27:40|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|9
1609828080000|2021-01-05 06:28:00|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1609828090000|2021-01-05 06:28:10|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|6
1609828110000|2021-01-05 06:28:30|4279.2|4273.2|4279.4|4273.4|4279.4|4273.4|4279.2|4273.2|0
1609828120000|2021-01-05 06:28:40|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|1
1609828140000|2021-01-05 06:29:00|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|2
1609828160000|2021-01-05 06:29:20|4279.2|4273.2|4279.4|4273.4|4279.7|4273.7|4279.2|4273.2|0
1609828170000|2021-01-05 06:29:30|4279|4273|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|0
1609828180000|2021-01-05 06:29:40|4279|4273|4278.9|4272.9|4279|4273|4278.9|4272.9|0
1609828200000|2021-01-05 06:30:00|4279.2|4273.2|4278.9|4272.9|4279.9|4273.9|4278.2|4272.2|3
1609828210000|2021-01-05 06:30:10|4279.2|4273.2|4280.4|4274.4|4280.4|4274.4|4279.2|4273.2|2
1609828230000|2021-01-05 06:30:30|4280|4274|4280.4|4274.4|4280.4|4274.4|4279.2|4273.2|4
1609828240000|2021-01-05 06:30:40|||||||||13
1609828250000|2021-01-05 06:30:50|4280|4274|4279.2|4273.2|4280.4|4274.4|4279.2|4273.2|0
1609828260000|2021-01-05 06:31:00|4279.5|4273.5|4279.9|4273.9|4280.4|4274.4|4279.2|4273.2|5
1609828270000|2021-01-05 06:31:10|4279.6|4273.6|4279.2|4273.2|4280.4|4274.4|4279.2|4273.2|3
1609828280000|2021-01-05 06:31:20|4279.6|4273.6|4278.9|4272.9|4279.9|4273.9|4278.9|4272.9|2
1609828290000|2021-01-05 06:31:30|4278.7|4272.7|4278.2|4272.2|4278.9|4272.9|4278.1|4272.1|10
1609828300000|2021-01-05 06:31:40|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1609828310000|2021-01-05 06:31:50|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|1
1609828320000|2021-01-05 06:32:00|4277.5|4271.5|4277.2|4271.2|4277.5|4271.5|4276.9|4270.9|3
1609828330000|2021-01-05 06:32:10|4277.4|4271.4|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|0
1609828340000|2021-01-05 06:32:20|4277.2|4271.2|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|0
1609828350000|2021-01-05 06:32:30|4277.2|4271.2|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|0
1609828360000|2021-01-05 06:32:40|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.7|4270.7|2
1609828370000|2021-01-05 06:32:50|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|3
1609828380000|2021-01-05 06:33:00|4277.5|4271.5|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|0
1609828410000|2021-01-05 06:33:30|4276.9|4270.9|4279.4|4273.4|4279.4|4273.4|4276.4|4270.4|2
1609828440000|2021-01-05 06:34:00|4279.2|4273.2|4279.4|4273.4|4279.5|4273.5|4278.9|4272.9|1
1609828450000|2021-01-05 06:34:10|4279.2|4273.2|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|0
1609828470000|2021-01-05 06:34:30|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|0
1609828480000|2021-01-05 06:34:40|4279.2|4273.2|4278.8|4272.8|4279.2|4273.2|4278.8|4272.8|0
1609828510000|2021-01-05 06:35:10|4279.2|4273.2|4279.3|4273.3|4279.3|4273.3|4279.2|4273.2|0
1609828530000|2021-01-05 06:35:30|4279.2|4273.2|4278.8|4272.8|4279.2|4273.2|4278.8|4272.8|2
1609828540000|2021-01-05 06:35:40|4278.5|4272.5|4277.3|4271.3|4278.5|4272.5|4277.3|4271.3|4
1609828550000|2021-01-05 06:35:50|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|3
1609828560000|2021-01-05 06:36:00|4278.8|4272.8|4279.3|4273.3|4279.7|4273.7|4278.8|4272.8|1
1609828570000|2021-01-05 06:36:10|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4279.5|4273.5|0
1609828580000|2021-01-05 06:36:20|4280|4274|4280.3|4274.3|4280.3|4274.3|4280|4274|12
1609828590000|2021-01-05 06:36:30|||||||||15
1609828600000|2021-01-05 06:36:40|4280.2|4274.2|4282.3|4276.3|4282.3|4276.3|4280.2|4274.2|21
1609828610000|2021-01-05 06:36:50|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|8
1609828620000|2021-01-05 06:37:00|4281.7|4275.7|4283.3|4277.3|4283.3|4277.3|4281.5|4275.5|7
1609828630000|2021-01-05 06:37:10|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|5
1609828640000|2021-01-05 06:37:20|||||||||3
1609828650000|2021-01-05 06:37:30|4284.2|4278.2|4284.8|4278.8|4285.3|4279.3|4283.3|4277.3|13
1609828660000|2021-01-05 06:37:40|4285.2|4279.2|4285.3|4279.3|4285.3|4279.3|4285.2|4279.2|1
1609828670000|2021-01-05 06:37:50|4285.5|4279.5|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|5
1609828680000|2021-01-05 06:38:00|4285.2|4279.2|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|0
1609828690000|2021-01-05 06:38:10|4285.2|4279.2|4286.8|4280.8|4286.8|4280.8|4285.2|4279.2|5
1609828700000|2021-01-05 06:38:20|4286.5|4280.5|4286.3|4280.3|4286.5|4280.5|4286.3|4280.3|0
1609828720000|2021-01-05 06:38:40|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|4
1609828750000|2021-01-05 06:39:10|4286.5|4280.5|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|4
1609828770000|2021-01-05 06:39:30|4287|4281|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|3
1609828780000|2021-01-05 06:39:40|4286.8|4280.8|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|7
1609828790000|2021-01-05 06:39:50|4286.3|4280.3|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|6
1609828800000|2021-01-05 06:40:00|4286|4280|4284.8|4278.8|4286|4280|4284.8|4278.8|0
1609828810000|2021-01-05 06:40:10|4284.7|4278.7|4284.3|4278.3|4284.7|4278.7|4284.3|4278.3|0
1609828820000|2021-01-05 06:40:20|4284.2|4278.2|4284.8|4278.8|4284.8|4278.8|4284.2|4278.2|4
1609828840000|2021-01-05 06:40:40|4285.2|4279.2|4285.8|4279.8|4285.8|4279.8|4285.2|4279.2|1
1609828850000|2021-01-05 06:40:50|4286.2|4280.2|4286.3|4280.3|4286.3|4280.3|4286.2|4280.2|0
1609828860000|2021-01-05 06:41:00|4286|4280|4285.8|4279.8|4286|4280|4285.8|4279.8|1
1609828870000|2021-01-05 06:41:10|4285.6|4279.6|4287.3|4281.3|4287.3|4281.3|4285.2|4279.2|11
1609828890000|2021-01-05 06:41:30|||||||||5
1609828910000|2021-01-05 06:41:50|4287.2|4281.2|4289.3|4283.3|4289.3|4283.3|4287.2|4281.2|14
1609828920000|2021-01-05 06:42:00|4289.2|4283.2|4288.3|4282.3|4289.3|4283.3|4288.3|4282.3|8
1609828930000|2021-01-05 06:42:10|4288|4282|4287.3|4281.3|4288|4282|4287.3|4281.3|0
1609828940000|2021-01-05 06:42:20|4287|4281|4286.3|4280.3|4287|4281|4286.2|4280.2|3
1609828950000|2021-01-05 06:42:30|4286.5|4280.5|4286.8|4280.8|4287.3|4281.3|4286.5|4280.5|1
1609828960000|2021-01-05 06:42:40|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|0
1609828970000|2021-01-05 06:42:50|4287.2|4281.2|4290.5|4284.5|4290.5|4284.5|4286.8|4280.8|10
1609828980000|2021-01-05 06:43:00|4290|4284|4290|4284|4290|4284|4290|4284|5
1609828990000|2021-01-05 06:43:10|4290.3|4284.3|4291|4285|4291.5|4285.5|4290.3|4284.3|7
1609829010000|2021-01-05 06:43:30|4291.1|4285.1|4291|4285|4291.5|4285.5|4291|4285|2
1609829030000|2021-01-05 06:43:50|4290.6|4284.6|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|2
1609829040000|2021-01-05 06:44:00|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|15
1609829050000|2021-01-05 06:44:10|4292.3|4286.3|4294|4288|4294.5|4288.5|4292.3|4286.3|8
1609829060000|2021-01-05 06:44:20|4294.1|4288.1|4294|4288|4294.5|4288.5|4293.5|4287.5|7
1609829070000|2021-01-05 06:44:30|4294.3|4288.3|4295.5|4289.5|4295.5|4289.5|4294|4288|5
1609829080000|2021-01-05 06:44:40|4295.1|4289.1|4294|4288|4295.5|4289.5|4293.5|4287.5|9
1609829090000|2021-01-05 06:44:50|4293.6|4287.6|4294.5|4288.5|4294.5|4288.5|4293.6|4287.6|3
1609829100000|2021-01-05 06:45:00|4294.6|4288.6|4294.5|4288.5|4295|4289|4294.5|4288.5|9
1609829110000|2021-01-05 06:45:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|14
1609829120000|2021-01-05 06:45:20|4295.3|4289.3|4295|4289|4295.3|4289.3|4295|4289|2
1609829130000|2021-01-05 06:45:30|4294|4288|4294.5|4288.5|4295|4289|4294|4288|26
1609829150000|2021-01-05 06:45:50|4296|4290|4296|4290|4296|4290|4296|4290|5
1609829160000|2021-01-05 06:46:00|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|3
1609829170000|2021-01-05 06:46:10|4293.5|4287.5|4295.5|4289.5|4295.5|4289.5|4293.5|4287.5|9
1609829180000|2021-01-05 06:46:20|4295.6|4289.6|4295|4289|4296|4290|4294.5|4288.5|14
1609829190000|2021-01-05 06:46:30|4294.8|4288.8|4295.5|4289.5|4296.5|4290.5|4294.5|4288.5|9
1609829200000|2021-01-05 06:46:40|4295.1|4289.1|4294.5|4288.5|4295.1|4289.1|4294.5|4288.5|2
1609829210000|2021-01-05 06:46:50|4294.8|4288.8|4295|4289|4295|4289|4294.6|4288.6|0
1609829220000|2021-01-05 06:47:00|4295.3|4289.3|4295.5|4289.5|4295.5|4289.5|4295.3|4289.3|0
1609829240000|2021-01-05 06:47:20|4295.3|4289.3|4294|4288|4295.3|4289.3|4294|4288|1
1609829260000|2021-01-05 06:47:40|4293.8|4287.8|4292|4286|4293.8|4287.8|4292|4286|2
1609829270000|2021-01-05 06:47:50|4291.8|4285.8|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|2
1609829280000|2021-01-05 06:48:00|4293|4287|4293.5|4287.5|4293.5|4287.5|4292.5|4286.5|3
1609829300000|2021-01-05 06:48:20|4293.8|4287.8|4294|4288|4294|4288|4293.8|4287.8|0
1609829310000|2021-01-05 06:48:30|4294.3|4288.3|4295|4289|4295|4289|4294.3|4288.3|1
1609829320000|2021-01-05 06:48:40|4295.1|4289.1|4295.5|4289.5|4296|4290|4295.1|4289.1|2
1609829330000|2021-01-05 06:48:50|4294.7|4288.7|4294.5|4288.5|4294.7|4288.7|4294.5|4288.5|1
1609829340000|2021-01-05 06:49:00|4294.3|4288.3|4294|4288|4294.3|4288.3|4293.5|4287.5|6
1609829350000|2021-01-05 06:49:10|4294.3|4288.3|4295.5|4289.5|4295.5|4289.5|4294.3|4288.3|3
1609829360000|2021-01-05 06:49:20|4296|4290|4295.5|4289.5|4296|4290|4295|4289|0
1609829370000|2021-01-05 06:49:30|4295.3|4289.3|4294.5|4288.5|4295.3|4289.3|4294.5|4288.5|3
1609829380000|2021-01-05 06:49:40|4294.1|4288.1|4294.5|4288.5|4294.6|4288.6|4294|4288|0
1609829390000|2021-01-05 06:49:50|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|1
1609829400000|2021-01-05 06:50:00|4294.3|4288.3|4294|4288|4294.3|4288.3|4294|4288|0
1609829410000|2021-01-05 06:50:10|4294.3|4288.3|4295|4289|4295|4289|4294.3|4288.3|1
1609829420000|2021-01-05 06:50:20|4295.3|4289.3|4296.5|4290.5|4296.5|4290.5|4295.3|4289.3|1
1609829430000|2021-01-05 06:50:30|4296.3|4290.3|4296.5|4290.5|4296.5|4290.5|4296|4290|0
1609829440000|2021-01-05 06:50:40|4296.6|4290.6|4297.8|4291.8|4298.3|4292.3|4296.6|4290.6|7
1609829450000|2021-01-05 06:50:50|4298.2|4292.2|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|7
1609829460000|2021-01-05 06:51:00|4297.5|4291.5|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|2
1609829470000|2021-01-05 06:51:10|4298.2|4292.2|4298.3|4292.3|4298.3|4292.3|4298.2|4292.2|0
1609829480000|2021-01-05 06:51:20|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.3|4292.3|9
1609829490000|2021-01-05 06:51:30|4298.8|4292.8|4298.3|4292.3|4299.2|4293.2|4298.3|4292.3|1
1609829500000|2021-01-05 06:51:40|4298.5|4292.5|4299.2|4293.2|4299.2|4293.2|4298.3|4292.3|18
1609829510000|2021-01-05 06:51:50|4299|4293|4298.8|4292.8|4299|4293|4298.3|4292.3|7
1609829520000|2021-01-05 06:52:00|4299.2|4293.2|4298.3|4292.3|4299.2|4293.2|4298.3|4292.3|3
1609829530000|2021-01-05 06:52:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|18
1609829540000|2021-01-05 06:52:20|||||||||1
1609829550000|2021-01-05 06:52:30|4296.6|4290.6|4297.8|4291.8|4297.8|4291.8|4296.3|4290.3|4
1609829560000|2021-01-05 06:52:40|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|1
1609829570000|2021-01-05 06:52:50|4297.3|4291.3|4296.3|4290.3|4297.5|4291.5|4296.3|4290.3|1
1609829580000|2021-01-05 06:53:00|4296.5|4290.5|4297.8|4291.8|4297.8|4291.8|4296.5|4290.5|3
1609829590000|2021-01-05 06:53:10|4297.5|4291.5|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1609829600000|2021-01-05 06:53:20|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|12
1609829610000|2021-01-05 06:53:30|4296.6|4290.6|4296|4290|4296.6|4290.6|4296|4290|4
1609829620000|2021-01-05 06:53:40|4296.3|4290.3|4297|4291|4297.5|4291.5|4296.3|4290.3|4
1609829630000|2021-01-05 06:53:50|4296.6|4290.6|4296|4290|4296.6|4290.6|4296|4290|1
1609829640000|2021-01-05 06:54:00|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|0
1609829650000|2021-01-05 06:54:10|4295.8|4289.8|4295|4289|4295.8|4289.8|4295|4289|1
1609829660000|2021-01-05 06:54:20|4295.3|4289.3|4295.5|4289.5|4295.5|4289.5|4295.3|4289.3|0
1609829670000|2021-01-05 06:54:30|4295.6|4289.6|4296|4290|4297|4291|4295.6|4289.6|8
1609829680000|2021-01-05 06:54:40|4295.8|4289.8|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|0
1609829700000|2021-01-05 06:55:00|4294.5|4288.5|4295|4289|4295|4289|4294.3|4288.3|3
1609829710000|2021-01-05 06:55:10|4294.6|4288.6|4294.5|4288.5|4295|4289|4294.3|4288.3|0
1609829720000|2021-01-05 06:55:20|4294.3|4288.3|4294.3|4288.3|4295|4289|4294.3|4288.3|2
1609829730000|2021-01-05 06:55:30|4295|4289|4295|4289|4295|4289|4295|4289|3
1609829740000|2021-01-05 06:55:40|4294.7|4288.7|4295|4289|4295|4289|4294.3|4288.3|2
1609829750000|2021-01-05 06:55:50|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4294.2|4288.2|2
1609829760000|2021-01-05 06:56:00|4294.7|4288.7|4294.3|4288.3|4294.7|4288.7|4294.3|4288.3|1
1609829770000|2021-01-05 06:56:10|4294|4288|4294.3|4288.3|4294.5|4288.5|4294|4288|2
1609829790000|2021-01-05 06:56:30|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|3
1609829800000|2021-01-05 06:56:40|4295.1|4289.1|4295.5|4289.5|4295.5|4289.5|4294.3|4288.3|3
1609829810000|2021-01-05 06:56:50|4295.3|4289.3|4296|4290|4296|4290|4295.3|4289.3|2
1609829820000|2021-01-05 06:57:00|4295.6|4289.6|4295.5|4289.5|4295.6|4289.6|4295.5|4289.5|1
1609829830000|2021-01-05 06:57:10|4295.3|4289.3|4294.5|4288.5|4295.3|4289.3|4293.3|4287.3|2
1609829840000|2021-01-05 06:57:20|4294.3|4288.3|4294|4288|4294.3|4288.3|4294|4288|0
1609829850000|2021-01-05 06:57:30|4294.1|4288.1|4297.5|4291.5|4297.5|4291.5|4294.1|4288.1|1
1609829860000|2021-01-05 06:57:40|4297.1|4291.1|4297|4291|4297.1|4291.1|4297|4291|0
1609829870000|2021-01-05 06:57:50|4296.8|4290.8|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|0
1609829880000|2021-01-05 06:58:00|4296.1|4290.1|4295.5|4289.5|4296.1|4290.1|4295|4289|2
1609829890000|2021-01-05 06:58:10|4295.3|4289.3|4295|4289|4295.3|4289.3|4295|4289|0
1609829900000|2021-01-05 06:58:20|4294.6|4288.6|4294.5|4288.5|4294.6|4288.6|4294.5|4288.5|0
1609829910000|2021-01-05 06:58:30|4295|4289|4295|4289|4295.5|4289.5|4295|4289|2
1609829940000|2021-01-05 06:59:00|4294.6|4288.6|4294.5|4288.5|4294.6|4288.6|4293.5|4287.5|3
1609829950000|2021-01-05 06:59:10|4294.3|4288.3|4295|4289|4295|4289|4294|4288|0
1609829960000|2021-01-05 06:59:20|4294.6|4288.6|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1609829970000|2021-01-05 06:59:30|4294.6|4288.6|4295|4289|4295.1|4289.1|4294.6|4288.6|0
1609829990000|2021-01-05 06:59:50|4294.6|4288.6|4294.4|4288.4|4294.6|4288.6|4293.9|4287.9|0
1609830000000|2021-01-05 07:00:00|4294.9|4288.9|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|1
1609830010000|2021-01-05 07:00:10|4295.3|4289.3|4294.9|4288.9|4295.3|4289.3|4294.9|4288.9|2
1609830020000|2021-01-05 07:00:20|4294.6|4288.6|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|1
1609830030000|2021-01-05 07:00:30|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1609830040000|2021-01-05 07:00:40|4295.1|4289.1|4292.9|4286.9|4295.4|4289.4|4292.9|4286.9|5
1609830050000|2021-01-05 07:00:50|4293.3|4287.3|4292.9|4286.9|4293.3|4287.3|4292.9|4286.9|0
1609830060000|2021-01-05 07:01:00|4293.3|4287.3|4293.9|4287.9|4293.9|4287.9|4293.3|4287.3|0
1609830090000|2021-01-05 07:01:30|4294.3|4288.3|4294.4|4288.4|4295.4|4289.4|4294.3|4288.3|4
1609830100000|2021-01-05 07:01:40|4294.7|4288.7|4294.9|4288.9|4295.4|4289.4|4294.7|4288.7|2
1609830110000|2021-01-05 07:01:50|4294.6|4288.6|4293.4|4287.4|4294.6|4288.6|4293.4|4287.4|3
1609830120000|2021-01-05 07:02:00|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|0
1609830140000|2021-01-05 07:02:20|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|7
1609830150000|2021-01-05 07:02:30|4291.6|4285.6|4289.3|4283.3|4291.6|4285.6|4289.3|4283.3|26
1609830160000|2021-01-05 07:02:40|4290.3|4284.3|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|6
1609830170000|2021-01-05 07:02:50|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|6
1609830180000|2021-01-05 07:03:00|4290.7|4284.7|4290.3|4284.3|4290.7|4284.7|4290.3|4284.3|2
1609830190000|2021-01-05 07:03:10|4290.2|4284.2|4290.3|4284.3|4290.3|4284.3|4290.2|4284.2|0
1609830210000|2021-01-05 07:03:30|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|3
1609830220000|2021-01-05 07:03:40|4289.9|4283.9|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|1
1609830230000|2021-01-05 07:03:50|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4290.2|4284.2|0
1609830240000|2021-01-05 07:04:00|4290.4|4284.4|4290.3|4284.3|4290.4|4284.4|4290.3|4284.3|0
1609830270000|2021-01-05 07:04:30|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|1
1609830280000|2021-01-05 07:04:40|4290.2|4284.2|4289.8|4283.8|4290.3|4284.3|4289.3|4283.3|8
1609830290000|2021-01-05 07:04:50|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|1
1609830300000|2021-01-05 07:05:00|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4
1609830310000|2021-01-05 07:05:10|4290.2|4284.2|4290.3|4284.3|4290.3|4284.3|4290.2|4284.2|0
1609830320000|2021-01-05 07:05:20|4290.4|4284.4|4291.3|4285.3|4291.3|4285.3|4290.4|4284.4|0
1609830330000|2021-01-05 07:05:30|4291.2|4285.2|4289.3|4283.3|4291.2|4285.2|4289.3|4283.3|2
1609830340000|2021-01-05 07:05:40|4289.7|4283.7|4289.8|4283.8|4289.8|4283.8|4289.7|4283.7|1
1609830350000|2021-01-05 07:05:50|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4290.2|4284.2|0
1609830360000|2021-01-05 07:06:00|4290.4|4284.4|4289.8|4283.8|4290.4|4284.4|4289.8|4283.8|0
1609830370000|2021-01-05 07:06:10|4289.9|4283.9|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|2
1609830380000|2021-01-05 07:06:20|4289.4|4283.4|4289.3|4283.3|4289.4|4283.4|4289.3|4283.3|0
1609830390000|2021-01-05 07:06:30|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|1
1609830400000|2021-01-05 07:06:40|4289.9|4283.9|4289.8|4283.8|4289.9|4283.9|4289.8|4283.8|0
1609830410000|2021-01-05 07:06:50|4289.9|4283.9|4290.8|4284.8|4290.8|4284.8|4289.9|4283.9|0
1609830420000|2021-01-05 07:07:00|4291.2|4285.2|4291.3|4285.3|4291.3|4285.3|4291.2|4285.2|0
1609830430000|2021-01-05 07:07:10|4291.8|4285.8|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|1
1609830440000|2021-01-05 07:07:20|4292|4286|4291.3|4285.3|4292|4286|4291.3|4285.3|3
1609830450000|2021-01-05 07:07:30|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1609830460000|2021-01-05 07:07:40|4290.4|4284.4|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1609830470000|2021-01-05 07:07:50|4290.9|4284.9|4291.3|4285.3|4291.3|4285.3|4290.9|4284.9|0
1609830490000|2021-01-05 07:08:10|4291.4|4285.4|4290.8|4284.8|4291.4|4285.4|4290.4|4284.4|8
1609830500000|2021-01-05 07:08:20|4291.4|4285.4|4289.9|4283.9|4291.4|4285.4|4289.9|4283.9|1
1609830520000|2021-01-05 07:08:40|4289.6|4283.6|4288.9|4282.9|4289.6|4283.6|4288.9|4282.9|0
1609830530000|2021-01-05 07:08:50|4288.8|4282.8|4287.3|4281.3|4288.8|4282.8|4287.3|4281.3|8
1609830540000|2021-01-05 07:09:00|4287.2|4281.2|4287.3|4281.3|4287.3|4281.3|4287.2|4281.2|6
1609830550000|2021-01-05 07:09:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1609830560000|2021-01-05 07:09:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1609830570000|2021-01-05 07:09:30|4287.4|4281.4|4287.2|4281.2|4287.4|4281.4|4287.2|4281.2|5
1609830580000|2021-01-05 07:09:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1609830590000|2021-01-05 07:09:50|4287.2|4281.2|4287.3|4281.3|4287.3|4281.3|4287.2|4281.2|0
1609830610000|2021-01-05 07:10:10|||||||||3
1609830620000|2021-01-05 07:10:20|4286.8|4280.8|4286.2|4280.2|4286.8|4280.8|4286.2|4280.2|6
1609830630000|2021-01-05 07:10:30|4286.3|4280.3|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|3
1609830670000|2021-01-05 07:11:10|4286.9|4280.9|4286.2|4280.2|4286.9|4280.9|4286.2|4280.2|11
1609830680000|2021-01-05 07:11:20|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4285.3|4279.3|6
1609830690000|2021-01-05 07:11:30|4285.7|4279.7|4286.8|4280.8|4286.8|4280.8|4285.3|4279.3|0
1609830700000|2021-01-05 07:11:40|4286.9|4280.9|4285.3|4279.3|4287.3|4281.3|4285.3|4279.3|2
1609830710000|2021-01-05 07:11:50|4285.4|4279.4|4285.8|4279.8|4285.8|4279.8|4285.4|4279.4|5
1609830730000|2021-01-05 07:12:10|4286.1|4280.1|4286.8|4280.8|4286.8|4280.8|4286.1|4280.1|0
1609830750000|2021-01-05 07:12:30|4287.1|4281.1|4288.3|4282.3|4288.3|4282.3|4287.1|4281.1|1
1609830760000|2021-01-05 07:12:40|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|1
1609830770000|2021-01-05 07:12:50|4288.4|4282.4|4289.3|4283.3|4289.3|4283.3|4288.4|4282.4|2
1609830780000|2021-01-05 07:13:00|4289.6|4283.6|4290.3|4284.3|4290.3|4284.3|4289.6|4283.6|0
1609830800000|2021-01-05 07:13:20|||||||||3
1609830810000|2021-01-05 07:13:30|4290.4|4284.4|4289.8|4283.8|4291.3|4285.3|4289.8|4283.8|17
1609830820000|2021-01-05 07:13:40|4290.1|4284.1|4291.3|4285.3|4291.3|4285.3|4290.1|4284.1|3
1609830830000|2021-01-05 07:13:50|4291.8|4285.8|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|1
1609830840000|2021-01-05 07:14:00|4291.9|4285.9|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|1
1609830850000|2021-01-05 07:14:10|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4292.8|4286.8|0
1609830860000|2021-01-05 07:14:20|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|0
1609830870000|2021-01-05 07:14:30|4293.4|4287.4|4292.3|4286.3|4293.8|4287.8|4292.3|4286.3|7
1609830880000|2021-01-05 07:14:40|||||||||4
1609830890000|2021-01-05 07:14:50|4291.9|4285.9|4291.3|4285.3|4291.9|4285.9|4291.3|4285.3|0
1609830900000|2021-01-05 07:15:00|4290.9|4284.9|4291.8|4285.8|4291.8|4285.8|4290.9|4284.9|2
1609830930000|2021-01-05 07:15:30|4292.1|4286.1|4293.8|4287.8|4293.8|4287.8|4292.1|4286.1|2
1609830950000|2021-01-05 07:15:50|4293.4|4287.4|4293.8|4287.8|4293.8|4287.8|4293.4|4287.4|1
1609830960000|2021-01-05 07:16:00|4293.6|4287.6|4293.3|4287.3|4293.6|4287.6|4293.3|4287.3|0
1609830970000|2021-01-05 07:16:10|4292.9|4286.9|4292.3|4286.3|4292.9|4286.9|4292.3|4286.3|3
1609830980000|2021-01-05 07:16:20|4292.4|4286.4|4293.3|4287.3|4293.3|4287.3|4292.4|4286.4|0
1609830990000|2021-01-05 07:16:30|4293.1|4287.1|4292.3|4286.3|4293.1|4287.1|4292.3|4286.3|1
1609831000000|2021-01-05 07:16:40|4292.4|4286.4|4292.3|4286.3|4292.6|4286.6|4292.3|4286.3|0
1609831010000|2021-01-05 07:16:50|4292.8|4286.8|4293.3|4287.3|4293.4|4287.4|4292.8|4286.8|1
1609831020000|2021-01-05 07:17:00|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1609831030000|2021-01-05 07:17:10|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|3
1609831040000|2021-01-05 07:17:20|||||||||7
1609831050000|2021-01-05 07:17:30|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4292.6|4286.6|2
1609831060000|2021-01-05 07:17:40|4292.9|4286.9|4293.3|4287.3|4293.3|4287.3|4292.9|4286.9|0
1609831070000|2021-01-05 07:17:50|4293.4|4287.4|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|1
1609831080000|2021-01-05 07:18:00|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4292.8|4286.8|1
1609831090000|2021-01-05 07:18:10|||||||||2
1609831100000|2021-01-05 07:18:20|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|0
1609831110000|2021-01-05 07:18:30|4293.4|4287.4|4292.3|4286.3|4293.4|4287.4|4292.3|4286.3|3
1609831120000|2021-01-05 07:18:40|4292.6|4286.6|4292.8|4286.8|4293.3|4287.3|4292.6|4286.6|1
1609831130000|2021-01-05 07:18:50|4292.9|4286.9|4293.3|4287.3|4293.3|4287.3|4292.9|4286.9|0
1609831140000|2021-01-05 07:19:00|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4292.8|4286.8|0
1609831150000|2021-01-05 07:19:10|4293.1|4287.1|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|0
1609831160000|2021-01-05 07:19:20|4293.4|4287.4|4293.3|4287.3|4293.4|4287.4|4293.3|4287.3|0
1609831170000|2021-01-05 07:19:30|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|0
1609831180000|2021-01-05 07:19:40|4292.9|4286.9|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|0
1609831190000|2021-01-05 07:19:50|4292.9|4286.9|4293.3|4287.3|4293.8|4287.8|4292.9|4286.9|0
1609831200000|2021-01-05 07:20:00|4292.9|4286.9|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|0
1609831210000|2021-01-05 07:20:10|4293.1|4287.1|4293.8|4287.8|4294.3|4288.3|4292.8|4286.8|2
1609831220000|2021-01-05 07:20:20|4293.9|4287.9|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|0
1609831250000|2021-01-05 07:20:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|2
1609831260000|2021-01-05 07:21:00|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1609831270000|2021-01-05 07:21:10|4293.4|4287.4|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|0
1609831280000|2021-01-05 07:21:20|||||||||2
1609831310000|2021-01-05 07:21:50|4294|4288|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|2
1609831320000|2021-01-05 07:22:00|4293.6|4287.6|4293.3|4287.3|4293.6|4287.6|4293.3|4287.3|0
1609831330000|2021-01-05 07:22:10|4293.6|4287.6|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|4
1609831350000|2021-01-05 07:22:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1609831360000|2021-01-05 07:22:40|4293.4|4287.4|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|1
1609831370000|2021-01-05 07:22:50|4293.6|4287.6|4293.8|4287.8|4294.3|4288.3|4293.6|4287.6|0
1609831380000|2021-01-05 07:23:00|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|0
1609831390000|2021-01-05 07:23:10|4294|4288|4293.3|4287.3|4294|4288|4293.3|4287.3|3
1609831400000|2021-01-05 07:23:20|4293.6|4287.6|4293.8|4287.8|4293.8|4287.8|4293.6|4287.6|0
1609831410000|2021-01-05 07:23:30|4294.3|4288.3|4296.8|4290.8|4297.3|4291.3|4294.3|4288.3|6
1609831420000|2021-01-05 07:23:40|4296.9|4290.9|4298.3|4292.3|4298.3|4292.3|4296.9|4290.9|1
1609831430000|2021-01-05 07:23:50|4297.9|4291.9|4298.3|4292.3|4298.3|4292.3|4297.8|4291.8|2
1609831450000|2021-01-05 07:24:10|4298.1|4292.1|4296.4|4290.4|4298.3|4292.3|4296.4|4290.4|12
1609831460000|2021-01-05 07:24:20|4296.3|4290.3|4296.4|4290.4|4296.9|4290.9|4296.3|4290.3|15
1609831470000|2021-01-05 07:24:30|4296.1|4290.1|4295.4|4289.4|4296.1|4290.1|4295.4|4289.4|3
1609831480000|2021-01-05 07:24:40|||||||||2
1609831500000|2021-01-05 07:25:00|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4
1609831520000|2021-01-05 07:25:20|4295.5|4289.5|4295.4|4289.4|4295.5|4289.5|4295.4|4289.4|0
1609831530000|2021-01-05 07:25:30|4296.1|4290.1|4293.4|4287.4|4296.1|4290.1|4293.3|4287.3|20
1609831540000|2021-01-05 07:25:40|4293.3|4287.3|4291.4|4285.4|4293.4|4287.4|4290.9|4284.9|4
1609831550000|2021-01-05 07:25:50|4291|4285|4290.9|4284.9|4291|4285|4290.4|4284.4|2
1609831560000|2021-01-05 07:26:00|4290.5|4284.5|4291.9|4285.9|4291.9|4285.9|4290.4|4284.4|1
1609831570000|2021-01-05 07:26:10|4291.5|4285.5|4291.4|4285.4|4291.5|4285.5|4291.4|4285.4|0
1609831580000|2021-01-05 07:26:20|4291.9|4285.9|4293.4|4287.4|4294.4|4288.4|4291.9|4285.9|8
1609831590000|2021-01-05 07:26:30|4293.8|4287.8|4293.9|4287.9|4293.9|4287.9|4293.8|4287.8|0
1609831600000|2021-01-05 07:26:40|||||||||1
1609831610000|2021-01-05 07:26:50|4293.5|4287.5|4293.4|4287.4|4293.5|4287.5|4293.4|4287.4|0
1609831620000|2021-01-05 07:27:00|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|2
1609831630000|2021-01-05 07:27:10|4294.3|4288.3|4294.4|4288.4|4294.4|4288.4|4294.3|4288.3|0
1609831640000|2021-01-05 07:27:20|4294.1|4288.1|4293.4|4287.4|4294.1|4288.1|4293.4|4287.4|2
1609831660000|2021-01-05 07:27:40|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|2
1609831670000|2021-01-05 07:27:50|4293.3|4287.3|4296.4|4290.4|4296.4|4290.4|4292.9|4286.9|4
1609831680000|2021-01-05 07:28:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|4
1609831690000|2021-01-05 07:28:10|4297.3|4291.3|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|3
1609831700000|2021-01-05 07:28:20|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1609831720000|2021-01-05 07:28:40|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|1
1609831730000|2021-01-05 07:28:50|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|2
1609831740000|2021-01-05 07:29:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1609831750000|2021-01-05 07:29:10|4296.6|4290.6|4296.2|4290.2|4296.6|4290.6|4296.2|4290.2|0
1609831760000|2021-01-05 07:29:20|4297.1|4291.1|4296.3|4290.3|4297.1|4291.1|4296.3|4290.3|8
1609831780000|2021-01-05 07:29:40|4296.7|4290.7|4296.3|4290.3|4296.7|4290.7|4296.3|4290.3|5
1609831790000|2021-01-05 07:29:50|4296.7|4290.7|4297.9|4291.9|4297.9|4291.9|4296.7|4290.7|18
1609831810000|2021-01-05 07:30:10|4298.2|4292.2|4299.3|4293.3|4300|4294|4298.2|4292.2|15
1609831820000|2021-01-05 07:30:20|4299.7|4293.7|4300.3|4294.3|4300.4|4294.4|4299.7|4293.7|6
1609831830000|2021-01-05 07:30:30|4300|4294|4302.1|4296.1|4302.9|4296.9|4300|4294|23
1609831840000|2021-01-05 07:30:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|7
1609831850000|2021-01-05 07:30:50|4301.6|4295.6|4300.8|4294.8|4301.6|4295.6|4300.8|4294.8|3
1609831860000|2021-01-05 07:31:00|4300.3|4294.3|4299.1|4293.1|4300.3|4294.3|4299|4293|6
1609831870000|2021-01-05 07:31:10|||||||||1
1609831880000|2021-01-05 07:31:20|4299|4293|4299|4293|4299.5|4293.5|4299|4293|1
1609831890000|2021-01-05 07:31:30|4299.1|4293.1|4297.4|4291.4|4299.1|4293.1|4297.4|4291.4|4
1609831910000|2021-01-05 07:31:50|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|2
1609831920000|2021-01-05 07:32:00|4297|4291|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|4
1609831930000|2021-01-05 07:32:10|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|3
1609831940000|2021-01-05 07:32:20|4297.9|4291.9|4299.1|4293.1|4299.1|4293.1|4297.9|4291.9|5
1609831950000|2021-01-05 07:32:30|4298.6|4292.6|4297.8|4291.8|4299.1|4293.1|4297.8|4291.8|5
1609831970000|2021-01-05 07:32:50|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1609831980000|2021-01-05 07:33:00|4298.3|4292.3|4299.5|4293.5|4299.5|4293.5|4298.3|4292.3|4
1609831990000|2021-01-05 07:33:10|4299.8|4293.8|4299.5|4293.5|4300|4294|4299.1|4293.1|2
1609832000000|2021-01-05 07:33:20|4299.8|4293.8|4300.3|4294.3|4300.3|4294.3|4299.5|4293.5|0
1609832010000|2021-01-05 07:33:30|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|0
1609832020000|2021-01-05 07:33:40|4299.8|4293.8|4300|4294|4300.5|4294.5|4299.8|4293.8|1
1609832030000|2021-01-05 07:33:50|4299.8|4293.8|4299.5|4293.5|4299.8|4293.8|4299.5|4293.5|1
1609832050000|2021-01-05 07:34:10|4299.8|4293.8|4299.5|4293.5|4300.3|4294.3|4299.5|4293.5|1
1609832060000|2021-01-05 07:34:20|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4298.6|4292.6|10
1609832070000|2021-01-05 07:34:30|4299.5|4293.5|4298.6|4292.6|4300|4294|4298.6|4292.6|29
1609832080000|2021-01-05 07:34:40|4299|4293|4299.5|4293.5|4299.5|4293.5|4298.8|4292.8|6
1609832090000|2021-01-05 07:34:50|4299.6|4293.6|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|1
1609832110000|2021-01-05 07:35:10|4299.8|4293.8|4300|4294|4300|4294|4299.8|4293.8|0
1609832120000|2021-01-05 07:35:20|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|1
1609832130000|2021-01-05 07:35:30|4299.6|4293.6|4299.5|4293.5|4300|4294|4299.5|4293.5|0
1609832140000|2021-01-05 07:35:40|4300|4294|4300|4294|4300|4294|4300|4294|0
1609832150000|2021-01-05 07:35:50|4299.6|4293.6|4300.3|4294.3|4300.3|4294.3|4299.5|4293.5|5
1609832170000|2021-01-05 07:36:10|4299.6|4293.6|4300|4294|4300|4294|4299.5|4293.5|0
1609832180000|2021-01-05 07:36:20|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|1
1609832190000|2021-01-05 07:36:30|4300|4294|4300.3|4294.3|4300.3|4294.3|4300|4294|0
1609832210000|2021-01-05 07:36:50|4300.8|4294.8|4300|4294|4301.2|4295.2|4300|4294|2
1609832220000|2021-01-05 07:37:00|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|3
1609832230000|2021-01-05 07:37:10|4300|4294|4300|4294|4300|4294|4299.5|4293.5|0
1609832250000|2021-01-05 07:37:30|4299.8|4293.8|4299.5|4293.5|4299.8|4293.8|4299.5|4293.5|0
1609832270000|2021-01-05 07:37:50|4299.1|4293.1|4298.2|4292.2|4299.1|4293.1|4298.2|4292.2|2
1609832280000|2021-01-05 07:38:00|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|14
1609832290000|2021-01-05 07:38:10|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|4
1609832310000|2021-01-05 07:38:30|4296.2|4290.2|4296.9|4290.9|4296.9|4290.9|4296.2|4290.2|0
1609832320000|2021-01-05 07:38:40|4296.5|4290.5|4296.4|4290.4|4296.5|4290.5|4296.4|4290.4|0
1609832330000|2021-01-05 07:38:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1609832340000|2021-01-05 07:39:00|4295.5|4289.5|4293.4|4287.4|4295.5|4289.5|4293.4|4287.4|28
1609832350000|2021-01-05 07:39:10|4293.2|4287.2|4293.4|4287.4|4293.4|4287.4|4293.2|4287.2|2
1609832360000|2021-01-05 07:39:20|4293.2|4287.2|4293.2|4287.2|4293.4|4287.4|4293.2|4287.2|0
1609832390000|2021-01-05 07:39:50|4293.4|4287.4|4294.2|4288.2|4294.2|4288.2|4293.4|4287.4|2
1609832400000|2021-01-05 07:40:00|4293.5|4287.5|4293.9|4287.9|4293.9|4287.9|4293.4|4287.4|3
1609832420000|2021-01-05 07:40:20|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|1
1609832430000|2021-01-05 07:40:30|4294.7|4288.7|4297.4|4291.4|4298.3|4292.3|4294.4|4288.4|16
1609832440000|2021-01-05 07:40:40|4298.3|4292.3|4296|4290|4298.3|4292.3|4296|4290|0
1609832450000|2021-01-05 07:40:50|4295|4289|4296|4290|4296|4290|4295|4289|9
1609832480000|2021-01-05 07:41:20|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|8
1609832490000|2021-01-05 07:41:30|4297.2|4291.2|4298|4292|4298|4292|4297.2|4291.2|2
1609832500000|2021-01-05 07:41:40|4297.7|4291.7|4296.5|4290.5|4297.7|4291.7|4296.5|4290.5|0
1609832510000|2021-01-05 07:41:50|4296.9|4290.9|4296|4290|4297|4291|4296|4290|5
1609832520000|2021-01-05 07:42:00|4295.7|4289.7|4295|4289|4295.7|4289.7|4295|4289|0
1609832530000|2021-01-05 07:42:10|4294.7|4288.7|4293|4287|4294.7|4288.7|4293|4287|1
1609832540000|2021-01-05 07:42:20|4292.9|4286.9|4292.2|4286.2|4292.9|4286.9|4292|4286|17
1609832550000|2021-01-05 07:42:30|4292.4|4286.4|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|4
1609832560000|2021-01-05 07:42:40|4292.2|4286.2|4290.4|4284.4|4292.4|4286.4|4290.4|4284.4|10
1609832570000|2021-01-05 07:42:50|4290.5|4284.5|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|1
1609832580000|2021-01-05 07:43:00|4290.9|4284.9|4288.5|4282.5|4292.9|4286.9|4288.5|4282.5|11
1609832590000|2021-01-05 07:43:10|4287.5|4281.5|4289|4283|4289|4283|4287.5|4281.5|10
1609832600000|2021-01-05 07:43:20|4288.9|4282.9|4288.5|4282.5|4288.9|4282.9|4288|4282|0
1609832610000|2021-01-05 07:43:30|4288|4282|4288.7|4282.7|4292.4|4286.4|4288|4282|43
1609832620000|2021-01-05 07:43:40|4289|4283|4290.2|4284.2|4290.7|4284.7|4288.7|4282.7|14
1609832630000|2021-01-05 07:43:50|4289.6|4283.6|4290.7|4284.7|4292.8|4286.8|4288.7|4282.7|18
1609832640000|2021-01-05 07:44:00|4291.2|4285.2|4294.2|4288.2|4294.2|4288.2|4290.2|4284.2|9
1609832650000|2021-01-05 07:44:10|||||||||7
1609832660000|2021-01-05 07:44:20|||||||||4
1609832670000|2021-01-05 07:44:30|4293.5|4287.5|4290.7|4284.7|4293.5|4287.5|4290.7|4284.7|4
1609832680000|2021-01-05 07:44:40|4291.2|4285.2|4290.2|4284.2|4291.2|4285.2|4290.2|4284.2|12
1609832690000|2021-01-05 07:44:50|4290.7|4284.7|4290.2|4284.2|4291.2|4285.2|4290.2|4284.2|1
1609832700000|2021-01-05 07:45:00|4290.3|4284.3|4291.7|4285.7|4291.7|4285.7|4290.3|4284.3|0
1609832710000|2021-01-05 07:45:10|4291.2|4285.2|4290.2|4284.2|4291.2|4285.2|4290.2|4284.2|7
1609832720000|2021-01-05 07:45:20|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.8|4283.8|2
1609832750000|2021-01-05 07:45:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1609832760000|2021-01-05 07:46:00|4289.2|4283.2|4288.5|4282.5|4289.2|4283.2|4288.2|4282.2|6
1609832770000|2021-01-05 07:46:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|6
1609832780000|2021-01-05 07:46:20|4286.4|4280.4|4286.9|4280.9|4287.4|4281.4|4286.4|4280.4|13
1609832790000|2021-01-05 07:46:30|4286.5|4280.5|4286.9|4280.9|4286.9|4280.9|4286.5|4280.5|0
1609832800000|2021-01-05 07:46:40|4286.5|4280.5|4286.4|4280.4|4286.5|4280.5|4286.4|4280.4|0
1609832810000|2021-01-05 07:46:50|4285.9|4279.9|4286.4|4280.4|4286.4|4280.4|4285.9|4279.9|9
1609832820000|2021-01-05 07:47:00|4285.2|4279.2|4285.4|4279.4|4286.4|4280.4|4285.2|4279.2|20
1609832830000|2021-01-05 07:47:10|4286.4|4280.4|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|29
1609832850000|2021-01-05 07:47:30|4285.7|4279.7|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|4
1609832860000|2021-01-05 07:47:40|4285.1|4279.1|4283.9|4277.9|4285.1|4279.1|4283.7|4277.7|6
1609832870000|2021-01-05 07:47:50|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|10
1609832880000|2021-01-05 07:48:00|4283.2|4277.2|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|2
1609832890000|2021-01-05 07:48:10|4283.2|4277.2|4283.4|4277.4|4283.9|4277.9|4283.2|4277.2|6
1609832900000|2021-01-05 07:48:20|4283.5|4277.5|4284.4|4278.4|4284.4|4278.4|4283.5|4277.5|1
1609832910000|2021-01-05 07:48:30|4284.2|4278.2|4285.4|4279.4|4285.4|4279.4|4283.9|4277.9|1
1609832920000|2021-01-05 07:48:40|4285|4279|4283.9|4277.9|4285|4279|4283.9|4277.9|0
1609832930000|2021-01-05 07:48:50|4283.5|4277.5|4283.9|4277.9|4283.9|4277.9|4283.5|4277.5|1
1609832940000|2021-01-05 07:49:00|4284|4278|4282.9|4276.9|4284|4278|4282.9|4276.9|3
1609832950000|2021-01-05 07:49:10|||||||||2
1609832960000|2021-01-05 07:49:20|4282.5|4276.5|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1609832970000|2021-01-05 07:49:30|4282.2|4276.2|4282.2|4276.2|4282.4|4276.4|4281.9|4275.9|1
1609832980000|2021-01-05 07:49:40|4282.4|4276.4|4279.4|4273.4|4282.4|4276.4|4279.4|4273.4|9
1609832990000|2021-01-05 07:49:50|4279.7|4273.7|4279.4|4273.4|4280.4|4274.4|4279|4273|2
1609833000000|2021-01-05 07:50:00|4278.1|4272.1|4278.1|4272.1|4278.6|4272.6|4277.1|4271.1|55
1609833010000|2021-01-05 07:50:10|4278.6|4272.6|4278.6|4272.6|4279.1|4273.1|4278.1|4272.1|9
1609833020000|2021-01-05 07:50:20|4278.2|4272.2|4278.1|4272.1|4278.2|4272.2|4278.1|4272.1|0
1609833030000|2021-01-05 07:50:30|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|36
1609833040000|2021-01-05 07:50:40|4276.9|4270.9|4277.6|4271.6|4277.7|4271.7|4275.6|4269.6|55
1609833050000|2021-01-05 07:50:50|4277.2|4271.2|4276.6|4270.6|4277.2|4271.2|4276.1|4270.1|3
1609833060000|2021-01-05 07:51:00|4276.2|4270.2|4275.6|4269.6|4276.2|4270.2|4272.6|4266.6|45
1609833070000|2021-01-05 07:51:10|4277.6|4271.6|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|20
1609833080000|2021-01-05 07:51:20|4276.7|4270.7|4277.1|4271.1|4277.1|4271.1|4276.7|4270.7|2
1609833090000|2021-01-05 07:51:30|4277.2|4271.2|4279.6|4273.6|4279.6|4273.6|4277.2|4271.2|7
1609833100000|2021-01-05 07:51:40|4279.9|4273.9|4280.1|4274.1|4280.1|4274.1|4279.9|4273.9|2
1609833110000|2021-01-05 07:51:50|4276.1|4270.1|4277.6|4271.6|4277.6|4271.6|4276.1|4270.1|12
1609833120000|2021-01-05 07:52:00|4277.7|4271.7|4277.6|4271.6|4278.1|4272.1|4277.1|4271.1|19
1609833130000|2021-01-05 07:52:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1609833140000|2021-01-05 07:52:20|||||||||1
1609833150000|2021-01-05 07:52:30|4279.1|4273.1|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|39
1609833160000|2021-01-05 07:52:40|4277.9|4271.9|4277.6|4271.6|4277.9|4271.9|4277.6|4271.6|1
1609833170000|2021-01-05 07:52:50|4277.7|4271.7|4278.6|4272.6|4279.1|4273.1|4277.7|4271.7|2
1609833180000|2021-01-05 07:53:00|4278.7|4272.7|4277.6|4271.6|4279.1|4273.1|4277.6|4271.6|4
1609833200000|2021-01-05 07:53:20|4276.5|4270.5|4275.9|4269.9|4276.6|4270.6|4275.9|4269.9|4
1609833210000|2021-01-05 07:53:30|4275.6|4269.6|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|4
1609833220000|2021-01-05 07:53:40|4276.9|4270.9|4279.1|4273.1|4279.1|4273.1|4276.9|4270.9|8
1609833230000|2021-01-05 07:53:50|4279.4|4273.4|4278.6|4272.6|4280.1|4274.1|4278.6|4272.6|26
1609833240000|2021-01-05 07:54:00|4278.7|4272.7|4277.6|4271.6|4279.1|4273.1|4277.6|4271.6|0
1609833250000|2021-01-05 07:54:10|4277.4|4271.4|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|0
1609833260000|2021-01-05 07:54:20|4276.7|4270.7|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|1
1609833270000|2021-01-05 07:54:30|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|2
1609833280000|2021-01-05 07:54:40|4277.8|4271.8|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|3
1609833290000|2021-01-05 07:54:50|4278.2|4272.2|4278.6|4272.6|4278.6|4272.6|4278.2|4272.2|1
1609833300000|2021-01-05 07:55:00|4278.7|4272.7|4277.1|4271.1|4279.6|4273.6|4277.1|4271.1|17
1609833310000|2021-01-05 07:55:10|4277.2|4271.2|4274.6|4268.6|4277.2|4271.2|4274.6|4268.6|26
1609833330000|2021-01-05 07:55:30|4274.2|4268.2|4273.6|4267.6|4274.2|4268.2|4273.6|4267.6|11
1609833340000|2021-01-05 07:55:40|4273.9|4267.9|4273.1|4267.1|4273.9|4267.9|4272.5|4266.5|45
1609833350000|2021-01-05 07:55:50|4273.2|4267.2|4275.1|4269.1|4275.1|4269.1|4273.1|4267.1|13
1609833360000|2021-01-05 07:56:00|4274|4268|4272.1|4266.1|4274|4268|4271.4|4265.4|29
1609833370000|2021-01-05 07:56:10|4272.2|4266.2|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|25
1609833380000|2021-01-05 07:56:20|4272.6|4266.6|4271.6|4265.6|4272.6|4266.6|4271.1|4265.1|5
1609833390000|2021-01-05 07:56:30|4271.4|4265.4|4270.6|4264.6|4271.4|4265.4|4270.6|4264.6|2
1609833400000|2021-01-05 07:56:40|4270.2|4264.2|4271.7|4265.7|4271.7|4265.7|4269.7|4263.7|6
1609833410000|2021-01-05 07:56:50|4272.1|4266.1|4272.2|4266.2|4272.2|4266.2|4272.1|4266.1|0
1609833420000|2021-01-05 07:57:00|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|21
1609833430000|2021-01-05 07:57:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|1
1609833440000|2021-01-05 07:57:20|||||||||3
1609833450000|2021-01-05 07:57:30|4271.6|4265.6|4270.2|4264.2|4271.6|4265.6|4270.2|4264.2|0
1609833460000|2021-01-05 07:57:40|4270.4|4264.4|4270.7|4264.7|4270.7|4264.7|4270.4|4264.4|0
1609833470000|2021-01-05 07:57:50|4271.1|4265.1|4269.7|4263.7|4271.7|4265.7|4269.7|4263.7|3
1609833480000|2021-01-05 07:58:00|4270.1|4264.1|4271.2|4265.2|4271.2|4265.2|4270.1|4264.1|1
1609833490000|2021-01-05 07:58:10|4271.1|4265.1|4269.7|4263.7|4271.1|4265.1|4269.2|4263.2|11
1609833500000|2021-01-05 07:58:20|4270.1|4264.1|4270.7|4264.7|4270.7|4264.7|4270.1|4264.1|0
1609833510000|2021-01-05 07:58:30|4270.6|4264.6|4270.2|4264.2|4270.6|4264.6|4270.2|4264.2|1
1609833520000|2021-01-05 07:58:40|4270.4|4264.4|4275.6|4269.6|4276.1|4270.1|4270.4|4264.4|34
1609833530000|2021-01-05 07:58:50|4275.2|4269.2|4273.6|4267.6|4275.2|4269.2|4273.6|4267.6|4
1609833540000|2021-01-05 07:59:00|4273.7|4267.7|4272.1|4266.1|4275.1|4269.1|4272.1|4266.1|0
1609833550000|2021-01-05 07:59:10|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.2|4266.2|3
1609833560000|2021-01-05 07:59:20|4272.9|4266.9|4274.1|4268.1|4274.1|4268.1|4272.9|4266.9|0
1609833570000|2021-01-05 07:59:30|4274.8|4268.8|4274.6|4268.6|4275.1|4269.1|4274.4|4268.4|1
1609833580000|2021-01-05 07:59:40|4274.4|4268.4|4274.6|4268.6|4274.7|4268.7|4274.1|4268.1|3
1609833600000|2021-01-05 08:00:00|4275.6|4269.6|4275.2|4269.2|4277.1|4271.1|4275.1|4269.1|18
1609833610000|2021-01-05 08:00:10|4275.6|4269.6|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|6
1609833620000|2021-01-05 08:00:20|4274.9|4268.9|4276.1|4270.1|4276.1|4270.1|4274.9|4268.9|2
1609833630000|2021-01-05 08:00:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|1
1609833640000|2021-01-05 08:00:40|4276.9|4270.9|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|0
1609833650000|2021-01-05 08:00:50|4279.1|4273.1|4280.1|4274.1|4280.1|4274.1|4278.1|4272.1|12
1609833660000|2021-01-05 08:01:00|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|6
1609833670000|2021-01-05 08:01:10|4279.9|4273.9|4281.1|4275.1|4282.1|4276.1|4279.9|4273.9|12
1609833680000|2021-01-05 08:01:20|4281.4|4275.4|4279.6|4273.6|4281.6|4275.6|4279.6|4273.6|1
1609833690000|2021-01-05 08:01:30|4279.4|4273.4|4279.1|4273.1|4279.4|4273.4|4279.1|4273.1|0
1609833700000|2021-01-05 08:01:40|||||||||1
1609833710000|2021-01-05 08:01:50|4279.2|4273.2|4280.6|4274.6|4281.1|4275.1|4279.2|4273.2|6
1609833720000|2021-01-05 08:02:00|4281.1|4275.1|4281.6|4275.6|4281.6|4275.6|4280.1|4274.1|3
1609833730000|2021-01-05 08:02:10|||||||||6
1609833740000|2021-01-05 08:02:20|4281.9|4275.9|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|1
1609833750000|2021-01-05 08:02:30|4281.9|4275.9|4282.1|4276.1|4282.1|4276.1|4281.9|4275.9|4
1609833760000|2021-01-05 08:02:40|4282.4|4276.4|4283.6|4277.6|4283.6|4277.6|4281.6|4275.6|8
1609833770000|2021-01-05 08:02:50|4283.7|4277.7|4283.6|4277.6|4283.7|4277.7|4283.6|4277.6|2
1609833780000|2021-01-05 08:03:00|4283.4|4277.4|4284.1|4278.1|4284.1|4278.1|4282.6|4276.6|2
1609833790000|2021-01-05 08:03:10|4283.9|4277.9|4283.6|4277.6|4283.9|4277.9|4283.6|4277.6|2
1609833800000|2021-01-05 08:03:20|4283.7|4277.7|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|1
1609833810000|2021-01-05 08:03:30|4283.4|4277.4|4280.6|4274.6|4283.4|4277.4|4280.6|4274.6|12
1609833820000|2021-01-05 08:03:40|4280.4|4274.4|4281.6|4275.6|4281.6|4275.6|4279.6|4273.6|2
1609833830000|2021-01-05 08:03:50|4281.7|4275.7|4282.6|4276.6|4282.7|4276.7|4281.7|4275.7|0
1609833850000|2021-01-05 08:04:10|||||||||1
1609833860000|2021-01-05 08:04:20|4282.3|4276.3|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|1
1609833870000|2021-01-05 08:04:30|4282.4|4276.4|4283.6|4277.6|4284.1|4278.1|4282.1|4276.1|8
1609833880000|2021-01-05 08:04:40|4283.7|4277.7|4284.1|4278.1|4284.1|4278.1|4283.7|4277.7|0
1609833900000|2021-01-05 08:05:00|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.4|4278.4|0
1609833910000|2021-01-05 08:05:10|4284.2|4278.2|4281.1|4275.1|4284.2|4278.2|4281.1|4275.1|2
1609833920000|2021-01-05 08:05:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4
1609833930000|2021-01-05 08:05:30|4281.4|4275.4|4281.1|4275.1|4281.6|4275.6|4280.6|4274.6|1
1609833940000|2021-01-05 08:05:40|4280.9|4274.9|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|0
1609833960000|2021-01-05 08:06:00|4280.9|4274.9|4282.1|4276.1|4282.1|4276.1|4280.9|4274.9|0
1609833970000|2021-01-05 08:06:10|4281.7|4275.7|4281.6|4275.6|4281.7|4275.7|4281.6|4275.6|1
1609833980000|2021-01-05 08:06:20|||||||||4
1609833990000|2021-01-05 08:06:30|4281.7|4275.7|4282.6|4276.6|4282.6|4276.6|4281.7|4275.7|2
1609834000000|2021-01-05 08:06:40|4282.9|4276.9|4283.1|4277.1|4283.6|4277.6|4282.6|4276.6|0
1609834010000|2021-01-05 08:06:50|4283.2|4277.2|4283.6|4277.6|4283.6|4277.6|4283.2|4277.2|0
1609834020000|2021-01-05 08:07:00|4282.8|4276.8|4281.6|4275.6|4282.8|4276.8|4280.6|4274.6|11
1609834030000|2021-01-05 08:07:10|4281.7|4275.7|4285.6|4279.6|4285.6|4279.6|4281.7|4275.7|2
1609834040000|2021-01-05 08:07:20|4285.2|4279.2|4285.6|4279.6|4285.6|4279.6|4284.6|4278.6|2
1609834050000|2021-01-05 08:07:30|4285.4|4279.4|4285.1|4279.1|4285.6|4279.6|4284.9|4278.9|0
1609834060000|2021-01-05 08:07:40|4285.3|4279.3|4286.6|4280.6|4287.1|4281.1|4285.3|4279.3|8
1609834070000|2021-01-05 08:07:50|4286.7|4280.7|4289.6|4283.6|4289.6|4283.6|4286.6|4280.6|5
1609834080000|2021-01-05 08:08:00|4289.7|4283.7|4293.8|4287.8|4294.3|4288.3|4289.7|4283.7|22
1609834090000|2021-01-05 08:08:10|4293.7|4287.7|4291.8|4285.8|4293.8|4287.8|4291.8|4285.8|10
1609834100000|2021-01-05 08:08:20|4292.2|4286.2|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|9
1609834110000|2021-01-05 08:08:30|4292.2|4286.2|4290.8|4284.8|4292.3|4286.3|4290.8|4284.8|4
1609834120000|2021-01-05 08:08:40|4291|4285|4291.8|4285.8|4291.8|4285.8|4291|4285|2
1609834130000|2021-01-05 08:08:50|4291.6|4285.6|4290.8|4284.8|4291.6|4285.6|4289.8|4283.8|1
1609834140000|2021-01-05 08:09:00|4291.2|4285.2|4290.8|4284.8|4291.8|4285.8|4290.3|4284.3|5
1609834150000|2021-01-05 08:09:10|||||||||2
1609834160000|2021-01-05 08:09:20|||||||||1
1609834170000|2021-01-05 08:09:30|4291|4285|4287.8|4281.8|4291|4285|4287.8|4281.8|2
1609834180000|2021-01-05 08:09:40|4288.9|4282.9|4290.8|4284.8|4290.8|4284.8|4288.9|4282.9|1
1609834190000|2021-01-05 08:09:50|4290.6|4284.6|4291.3|4285.3|4291.3|4285.3|4289.8|4283.8|1
1609834200000|2021-01-05 08:10:00|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4290.8|4284.8|14
1609834210000|2021-01-05 08:10:10|4292.5|4286.5|4290.8|4284.8|4292.5|4286.5|4290.8|4284.8|1
1609834220000|2021-01-05 08:10:20|4290.7|4284.7|4288.8|4282.8|4290.7|4284.7|4288.8|4282.8|0
1609834230000|2021-01-05 08:10:30|4288.7|4282.7|4287.8|4281.8|4288.7|4282.7|4287.8|4281.8|0
1609834240000|2021-01-05 08:10:40|4288|4282|4290.8|4284.8|4290.8|4284.8|4288|4282|2
1609834250000|2021-01-05 08:10:50|4290.7|4284.7|4289.8|4283.8|4290.7|4284.7|4289.8|4283.8|3
1609834260000|2021-01-05 08:11:00|4290.2|4284.2|4291.2|4285.2|4291.3|4285.3|4289.8|4283.8|6
1609834270000|2021-01-05 08:11:10|4291.3|4285.3|4290.3|4284.3|4291.3|4285.3|4290.3|4284.3|2
1609834280000|2021-01-05 08:11:20|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|4
1609834290000|2021-01-05 08:11:30|4290.5|4284.5|4290.2|4284.2|4290.5|4284.5|4290.1|4284.1|2
1609834300000|2021-01-05 08:11:40|||||||||3
1609834310000|2021-01-05 08:11:50|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4288.8|4282.8|2
1609834320000|2021-01-05 08:12:00|4289.7|4283.7|4288.8|4282.8|4289.8|4283.8|4288.7|4282.7|2
1609834330000|2021-01-05 08:12:10|4289|4283|4290.3|4284.3|4290.3|4284.3|4289|4283|4
1609834340000|2021-01-05 08:12:20|4290.7|4284.7|4288.8|4282.8|4290.8|4284.8|4288.8|4282.8|26
1609834350000|2021-01-05 08:12:30|4289|4283|4289.3|4283.3|4289.8|4283.8|4289|4283|1
1609834360000|2021-01-05 08:12:40|4289.5|4283.5|4289.8|4283.8|4290.3|4284.3|4289.5|4283.5|0
1609834370000|2021-01-05 08:12:50|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|3
1609834380000|2021-01-05 08:13:00|4291.2|4285.2|4291.2|4285.2|4291.3|4285.3|4291.2|4285.2|1
1609834390000|2021-01-05 08:13:10|4290.8|4284.8|4293.8|4287.8|4293.8|4287.8|4290.8|4284.8|8
1609834400000|2021-01-05 08:13:20|4293.5|4287.5|4293.3|4287.3|4293.5|4287.5|4293.3|4287.3|1
1609834410000|2021-01-05 08:13:30|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4292.8|4286.8|1
1609834420000|2021-01-05 08:13:40|4294.2|4288.2|4292.8|4286.8|4294.2|4288.2|4292.8|4286.8|1
1609834430000|2021-01-05 08:13:50|4292.7|4286.7|4293.3|4287.3|4293.3|4287.3|4292.7|4286.7|0
1609834440000|2021-01-05 08:14:00|4293.6|4287.6|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|2
1609834450000|2021-01-05 08:14:10|4293.8|4287.8|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|9
1609834460000|2021-01-05 08:14:20|4295|4289|4295.8|4289.8|4296.1|4290.1|4295|4289|19
1609834470000|2021-01-05 08:14:30|4296.2|4290.2|4296.3|4290.3|4296.8|4290.8|4296.2|4290.2|5
1609834480000|2021-01-05 08:14:40|4296.5|4290.5|4295.8|4289.8|4297.3|4291.3|4295.8|4289.8|5
1609834490000|2021-01-05 08:14:50|4296.2|4290.2|4296.8|4290.8|4297.3|4291.3|4296.2|4290.2|0
1609834500000|2021-01-05 08:15:00|4296.7|4290.7|4296.8|4290.8|4296.8|4290.8|4295.8|4289.8|1
1609834510000|2021-01-05 08:15:10|4297.2|4291.2|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|0
1609834520000|2021-01-05 08:15:20|4299.1|4293.1|4300.1|4294.1|4300.6|4294.6|4299.1|4293.1|6
1609834530000|2021-01-05 08:15:30|4299.4|4293.4|4299.6|4293.6|4299.6|4293.6|4298.3|4292.3|3
1609834540000|2021-01-05 08:15:40|4300|4294|4300.1|4294.1|4300.6|4294.6|4299.6|4293.6|4
1609834550000|2021-01-05 08:15:50|4300|4294|4299.1|4293.1|4300.6|4294.6|4299.1|4293.1|2
1609834560000|2021-01-05 08:16:00|4299|4293|4298.2|4292.2|4299|4293|4298.2|4292.2|0
1609834570000|2021-01-05 08:16:10|4298.6|4292.6|4298.2|4292.2|4299|4293|4298.2|4292.2|2
1609834580000|2021-01-05 08:16:20|4298.5|4292.5|4299.5|4293.5|4299.5|4293.5|4298.5|4292.5|3
1609834590000|2021-01-05 08:16:30|4299.6|4293.6|4300|4294|4300|4294|4299.5|4293.5|1
1609834600000|2021-01-05 08:16:40|4300.3|4294.3|4300.5|4294.5|4300.5|4294.5|4300.3|4294.3|0
1609834610000|2021-01-05 08:16:50|4300.1|4294.1|4300|4294|4300.1|4294.1|4299.6|4293.6|0
1609834620000|2021-01-05 08:17:00|4299.6|4293.6|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|2
1609834630000|2021-01-05 08:17:10|4300.6|4294.6|4300.5|4294.5|4302|4296|4300.5|4294.5|8
1609834640000|2021-01-05 08:17:20|4300.8|4294.8|4301|4295|4301|4295|4300.8|4294.8|0
1609834650000|2021-01-05 08:17:30|4300.8|4294.8|4299|4293|4300.8|4294.8|4298.2|4292.2|8
1609834660000|2021-01-05 08:17:40|4299.3|4293.3|4299|4293|4300.5|4294.5|4299|4293|6
1609834670000|2021-01-05 08:17:50|4298.8|4292.8|4299|4293|4299.5|4293.5|4298.8|4292.8|2
1609834680000|2021-01-05 08:18:00|4298.5|4292.5|4299|4293|4299|4293|4298.5|4292.5|0
1609834690000|2021-01-05 08:18:10|4298.6|4292.6|4298.2|4292.2|4299|4293|4298.2|4292.2|1
1609834700000|2021-01-05 08:18:20|4297|4291|4297|4291|4297|4291|4297|4291|14
1609834720000|2021-01-05 08:18:40|4296.6|4290.6|4297|4291|4297|4291|4296.2|4290.2|3
1609834730000|2021-01-05 08:18:50|4297.1|4291.1|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|2
1609834740000|2021-01-05 08:19:00|4296.3|4290.3|4297|4291|4297|4291|4295.2|4289.2|11
1609834750000|2021-01-05 08:19:10|4297.1|4291.1|4296.5|4290.5|4297.1|4291.1|4296.5|4290.5|2
1609834760000|2021-01-05 08:19:20|4296.6|4290.6|4297.5|4291.5|4297.5|4291.5|4296.6|4290.6|3
1609834770000|2021-01-05 08:19:30|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|5
1609834780000|2021-01-05 08:19:40|4298.3|4292.3|4298|4292|4298.5|4292.5|4298|4292|1
1609834790000|2021-01-05 08:19:50|4298.3|4292.3|4297.5|4291.5|4298.3|4292.3|4297.5|4291.5|1
1609834800000|2021-01-05 08:20:00|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|9
1609834810000|2021-01-05 08:20:10|4299.6|4293.6|4301.2|4295.2|4302.2|4296.2|4299.6|4293.6|5
1609834820000|2021-01-05 08:20:20|4301.1|4295.1|4300.7|4294.7|4301.1|4295.1|4300.7|4294.7|0
1609834830000|2021-01-05 08:20:30|4300.2|4294.2|4299.3|4293.3|4300.2|4294.2|4299.3|4293.3|0
1609834840000|2021-01-05 08:20:40|4299.6|4293.6|4297.6|4291.6|4299.6|4293.6|4297|4291|8
1609834850000|2021-01-05 08:20:50|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.5|4291.5|2
1609834860000|2021-01-05 08:21:00|4297.9|4291.9|4296.3|4290.3|4297.9|4291.9|4296.3|4290.3|15
1609834870000|2021-01-05 08:21:10|4296.6|4290.6|4294.6|4288.6|4296.7|4290.7|4294.3|4288.3|5
1609834880000|2021-01-05 08:21:20|4294.3|4288.3|4294.6|4288.6|4295.2|4289.2|4294.3|4288.3|3
1609834890000|2021-01-05 08:21:30|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|0
1609834900000|2021-01-05 08:21:40|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.4|4289.4|0
1609834910000|2021-01-05 08:21:50|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|1
1609834920000|2021-01-05 08:22:00|4297.8|4291.8|4298.2|4292.2|4298.2|4292.2|4297.5|4291.5|0
1609834930000|2021-01-05 08:22:10|4298.6|4292.6|4299.2|4293.2|4299.2|4293.2|4298.6|4292.6|1
1609834970000|2021-01-05 08:22:50|4299.1|4293.1|4300.5|4294.5|4300.5|4294.5|4298.7|4292.7|6
1609834980000|2021-01-05 08:23:00|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4299.7|4293.7|4
1609834990000|2021-01-05 08:23:10|4299.9|4293.9|4299.2|4293.2|4299.9|4293.9|4298.7|4292.7|0
1609835000000|2021-01-05 08:23:20|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1609835010000|2021-01-05 08:23:30|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4297.9|4291.9|2
1609835020000|2021-01-05 08:23:40|4298.4|4292.4|4297.7|4291.7|4298.7|4292.7|4297.2|4291.2|3
1609835030000|2021-01-05 08:23:50|4298.1|4292.1|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|0
1609835050000|2021-01-05 08:24:10|4297.6|4291.6|4296.7|4290.7|4297.6|4291.6|4296.7|4290.7|2
1609835060000|2021-01-05 08:24:20|4296.9|4290.9|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|3
1609835070000|2021-01-05 08:24:30|4297.6|4291.6|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|1
1609835080000|2021-01-05 08:24:40|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4295.9|4289.9|1
1609835090000|2021-01-05 08:24:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|0
1609835100000|2021-01-05 08:25:00|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|2
1609835110000|2021-01-05 08:25:10|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1609835120000|2021-01-05 08:25:20|4296.1|4290.1|4296.2|4290.2|4296.7|4290.7|4295.2|4289.2|2
1609835130000|2021-01-05 08:25:30|4296.6|4290.6|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|0
1609835140000|2021-01-05 08:25:40|4295.9|4289.9|4298.2|4292.2|4298.2|4292.2|4295.9|4289.9|3
1609835150000|2021-01-05 08:25:50|4298.1|4292.1|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|0
1609835160000|2021-01-05 08:26:00|4298.1|4292.1|4297.7|4291.7|4298.1|4292.1|4297.7|4291.7|1
1609835180000|2021-01-05 08:26:20|4297.4|4291.4|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|2
1609835190000|2021-01-05 08:26:30|4296.9|4290.9|4296.7|4290.7|4297.2|4291.2|4296.3|4290.3|5
1609835200000|2021-01-05 08:26:40|4296.5|4290.5|4297.3|4291.3|4297.3|4291.3|4296.5|4290.5|1
1609835210000|2021-01-05 08:26:50|4296.7|4290.7|4296|4290|4296.7|4290.7|4296|4290|1
1609835220000|2021-01-05 08:27:00|4296.3|4290.3|4295.2|4289.2|4296.5|4290.5|4295.2|4289.2|3
1609835230000|2021-01-05 08:27:10|4295|4289|4292.2|4286.2|4295|4289|4292.2|4286.2|49
1609835240000|2021-01-05 08:27:20|4293|4287|4297.5|4291.5|4297.5|4291.5|4293|4287|7
1609835250000|2021-01-05 08:27:30|4298.5|4292.5|4298|4292|4298.5|4292.5|4298|4292|4
1609835260000|2021-01-05 08:27:40|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1609835270000|2021-01-05 08:27:50|4296.9|4290.9|4296.1|4290.1|4296.9|4290.9|4295.6|4289.6|4
1609835280000|2021-01-05 08:28:00|4296.4|4290.4|4296.6|4290.6|4296.6|4290.6|4296.4|4290.4|1
1609835290000|2021-01-05 08:28:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|2
1609835300000|2021-01-05 08:28:20|4297.2|4291.2|4297.6|4291.6|4297.6|4291.6|4297.2|4291.2|0
1609835310000|2021-01-05 08:28:30|4297.2|4291.2|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1609835340000|2021-01-05 08:29:00|4296.7|4290.7|4296.6|4290.6|4296.7|4290.7|4296.6|4290.6|0
1609835350000|2021-01-05 08:29:10|4297.3|4291.3|4300.1|4294.1|4300.1|4294.1|4297.3|4291.3|8
1609835360000|2021-01-05 08:29:20|4299.4|4293.4|4298.6|4292.6|4299.4|4293.4|4298.6|4292.6|1
1609835370000|2021-01-05 08:29:30|4298.4|4292.4|4297.6|4291.6|4298.4|4292.4|4297.6|4291.6|0
1609835390000|2021-01-05 08:29:50|4297.7|4291.7|4298.1|4292.1|4298.6|4292.6|4297.7|4291.7|2
1609835400000|2021-01-05 08:30:00|4297.6|4291.6|4300.6|4294.6|4300.6|4294.6|4297.6|4291.6|5
1609835410000|2021-01-05 08:30:10|4300.9|4294.9|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|0
1609835420000|2021-01-05 08:30:20|4301.4|4295.4|4302.1|4296.1|4302.6|4296.6|4301.4|4295.4|4
1609835430000|2021-01-05 08:30:30|4301.9|4295.9|4302.6|4296.6|4302.6|4296.6|4301.9|4295.9|2
1609835440000|2021-01-05 08:30:40|4302.4|4296.4|4302.1|4296.1|4302.4|4296.4|4302.1|4296.1|3
1609835450000|2021-01-05 08:30:50|4302.2|4296.2|4302.6|4296.6|4302.6|4296.6|4302.2|4296.2|23
1609835460000|2021-01-05 08:31:00|||||||||10
1609835470000|2021-01-05 08:31:10|||||||||6
1609835480000|2021-01-05 08:31:20|||||||||3
1609835490000|2021-01-05 08:31:30|||||||||2
1609835500000|2021-01-05 08:31:40|||||||||1
1609835510000|2021-01-05 08:31:50|||||||||6
1609835520000|2021-01-05 08:32:00|4302.4|4296.4|4301.1|4295.1|4302.4|4296.4|4301.1|4295.1|4
1609835530000|2021-01-05 08:32:10|4300.7|4294.7|4299.1|4293.1|4300.7|4294.7|4299.1|4293.1|3
1609835540000|2021-01-05 08:32:20|4298.9|4292.9|4298.1|4292.1|4298.9|4292.9|4298.1|4292.1|0
1609835550000|2021-01-05 08:32:30|4297.7|4291.7|4297.6|4291.6|4297.7|4291.7|4297.6|4291.6|0
1609835560000|2021-01-05 08:32:40|4297.7|4291.7|4298.1|4292.1|4298.1|4292.1|4297.7|4291.7|2
1609835570000|2021-01-05 08:32:50|4298.4|4292.4|4298.1|4292.1|4298.4|4292.4|4298.1|4292.1|0
1609835600000|2021-01-05 08:33:20|4297.9|4291.9|4298.6|4292.6|4299.1|4293.1|4296.6|4290.6|4
1609835610000|2021-01-05 08:33:30|4298.9|4292.9|4300.1|4294.1|4300.1|4294.1|4298.9|4292.9|0
1609835620000|2021-01-05 08:33:40|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.1|4294.1|3
1609835630000|2021-01-05 08:33:50|4300.2|4294.2|4300.1|4294.1|4300.2|4294.2|4300.1|4294.1|0
1609835660000|2021-01-05 08:34:20|4299.7|4293.7|4298.6|4292.6|4299.7|4293.7|4298.6|4292.6|1
1609835680000|2021-01-05 08:34:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|1
1609835690000|2021-01-05 08:34:50|4299.2|4293.2|4302.1|4296.1|4302.1|4296.1|4299.2|4293.2|2
1609835700000|2021-01-05 08:35:00|4301.7|4295.7|4301.1|4295.1|4301.7|4295.7|4300.9|4294.9|10
1609835710000|2021-01-05 08:35:10|4300.7|4294.7|4300.1|4294.1|4300.7|4294.7|4300.1|4294.1|3
1609835720000|2021-01-05 08:35:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|3
1609835730000|2021-01-05 08:35:30|4299.8|4293.8|4298.4|4292.4|4299.8|4293.8|4298.4|4292.4|1
1609835740000|2021-01-05 08:35:40|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|2
1609835770000|2021-01-05 08:36:10|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|0
1609835780000|2021-01-05 08:36:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4
1609835790000|2021-01-05 08:36:30|4299.6|4293.6|4299.9|4293.9|4299.9|4293.9|4299.6|4293.6|1
1609835840000|2021-01-05 08:37:20|4299.8|4293.8|4299.4|4293.4|4299.8|4293.8|4299.4|4293.4|4
1609835860000|2021-01-05 08:37:40|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|5
1609835870000|2021-01-05 08:37:50|4301.1|4295.1|4301.4|4295.4|4301.4|4295.4|4301.1|4295.1|4
1609835880000|2021-01-05 08:38:00|4301.8|4295.8|4301.4|4295.4|4301.8|4295.8|4301.4|4295.4|2
1609835900000|2021-01-05 08:38:20|4301.2|4295.2|4297.9|4291.9|4301.2|4295.2|4297.4|4291.4|3
1609835940000|2021-01-05 08:39:00|4297.8|4291.8|4296.9|4290.9|4297.8|4291.8|4296.9|4290.9|0
1609835950000|2021-01-05 08:39:10|4296.8|4290.8|4296.9|4290.9|4296.9|4290.9|4295.9|4289.9|8
1609835960000|2021-01-05 08:39:20|4296.6|4290.6|4296.4|4290.4|4296.6|4290.6|4296.4|4290.4|0
1609835970000|2021-01-05 08:39:30|4296.1|4290.1|4296.8|4290.8|4296.9|4290.9|4296.1|4290.1|2
1609835980000|2021-01-05 08:39:40|4296.4|4290.4|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|5
1609835990000|2021-01-05 08:39:50|4296.3|4290.3|4296.9|4290.9|4296.9|4290.9|4295.4|4289.4|2
1609836000000|2021-01-05 08:40:00|4297.1|4291.1|4295.2|4289.2|4297.1|4291.1|4295.2|4289.2|11
1609836010000|2021-01-05 08:40:10|4294.9|4288.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|4
1609836020000|2021-01-05 08:40:20|4293.6|4287.6|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|0
1609836030000|2021-01-05 08:40:30|||||||||1
1609836060000|2021-01-05 08:41:00|4293.9|4287.9|4292.1|4286.1|4294.4|4288.4|4292.1|4286.1|21
1609836070000|2021-01-05 08:41:10|4292.5|4286.5|4292.9|4286.9|4293.9|4287.9|4292.5|4286.5|0
1609836080000|2021-01-05 08:41:20|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|0
1609836090000|2021-01-05 08:41:30|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|1
1609836100000|2021-01-05 08:41:40|4294.3|4288.3|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|0
1609836110000|2021-01-05 08:41:50|4292.9|4286.9|4292.1|4286.1|4293.4|4287.4|4292.1|4286.1|7
1609836120000|2021-01-05 08:42:00|4291.6|4285.6|4290.1|4284.1|4291.6|4285.6|4289.6|4283.6|20
1609836130000|2021-01-05 08:42:10|4290.3|4284.3|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|2
1609836140000|2021-01-05 08:42:20|4290.4|4284.4|4289.5|4283.5|4290.4|4284.4|4289.5|4283.5|8
1609836150000|2021-01-05 08:42:30|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|5
1609836160000|2021-01-05 08:42:40|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|0
1609836170000|2021-01-05 08:42:50|4289.8|4283.8|4290.6|4284.6|4291.1|4285.1|4289.8|4283.8|0
1609836180000|2021-01-05 08:43:00|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|3
1609836190000|2021-01-05 08:43:10|4290.5|4284.5|4291.6|4285.6|4291.6|4285.6|4290.5|4284.5|1
1609836200000|2021-01-05 08:43:20|4291.5|4285.5|4290.6|4284.6|4291.5|4285.5|4290.1|4284.1|2
1609836210000|2021-01-05 08:43:30|4290.8|4284.8|4291.6|4285.6|4291.6|4285.6|4290.8|4284.8|0
1609836220000|2021-01-05 08:43:40|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4291.6|4285.6|1
1609836230000|2021-01-05 08:43:50|4292.3|4286.3|4292.6|4286.6|4292.6|4286.6|4292.3|4286.3|1
1609836260000|2021-01-05 08:44:20|4292.3|4286.3|4291.6|4285.6|4292.3|4286.3|4291.6|4285.6|4
1609836270000|2021-01-05 08:44:30|4291.8|4285.8|4292.6|4286.6|4292.6|4286.6|4291.8|4285.8|0
1609836280000|2021-01-05 08:44:40|4292.5|4286.5|4291.6|4285.6|4292.5|4286.5|4291.1|4285.1|6
1609836290000|2021-01-05 08:44:50|4291.8|4285.8|4290.1|4284.1|4292.1|4286.1|4290.1|4284.1|2
1609836300000|2021-01-05 08:45:00|4290.5|4284.5|4288.1|4282.1|4290.6|4284.6|4288.1|4282.1|18
1609836310000|2021-01-05 08:45:10|4287.9|4281.9|4286|4280|4287.9|4281.9|4286|4280|12
1609836320000|2021-01-05 08:45:20|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286|4280|8
1609836330000|2021-01-05 08:45:30|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4286.5|4280.5|1
1609836350000|2021-01-05 08:45:50|4287|4281|4286.6|4280.6|4287|4281|4286.6|4280.6|1
1609836360000|2021-01-05 08:46:00|4287|4281|4286.6|4280.6|4287|4281|4286.6|4280.6|2
1609836370000|2021-01-05 08:46:10|4286.8|4280.8|4289.9|4283.9|4289.9|4283.9|4286.8|4280.8|2
1609836380000|2021-01-05 08:46:20|4289.6|4283.6|4289.4|4283.4|4289.6|4283.6|4289.4|4283.4|0
1609836390000|2021-01-05 08:46:30|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.4|4282.4|1
1609836400000|2021-01-05 08:46:40|4289.1|4283.1|4287.9|4281.9|4289.1|4283.1|4287.9|4281.9|5
1609836420000|2021-01-05 08:47:00|4287.8|4281.8|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|1
1609836430000|2021-01-05 08:47:10|4287.8|4281.8|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|1
1609836440000|2021-01-05 08:47:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|3
1609836450000|2021-01-05 08:47:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|1
1609836460000|2021-01-05 08:47:40|4290.3|4284.3|4290.4|4284.4|4290.4|4284.4|4290.3|4284.3|1
1609836470000|2021-01-05 08:47:50|4290.3|4284.3|4288.9|4282.9|4290.3|4284.3|4288.9|4282.9|1
1609836480000|2021-01-05 08:48:00|4289.1|4283.1|4288.9|4282.9|4289.1|4283.1|4288.9|4282.9|0
1609836490000|2021-01-05 08:48:10|4288.8|4282.8|4288.1|4282.1|4288.8|4282.8|4288.1|4282.1|0
1609836500000|2021-01-05 08:48:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|2
1609836510000|2021-01-05 08:48:30|4289.6|4283.6|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|1
1609836520000|2021-01-05 08:48:40|4289.3|4283.3|4288.9|4282.9|4289.3|4283.3|4288.9|4282.9|0
1609836540000|2021-01-05 08:49:00|4289.1|4283.1|4289.4|4283.4|4290.4|4284.4|4289.1|4283.1|2
1609836550000|2021-01-05 08:49:10|4289.1|4283.1|4288.9|4282.9|4289.1|4283.1|4288.9|4282.9|0
1609836560000|2021-01-05 08:49:20|4288.8|4282.8|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|3
1609836570000|2021-01-05 08:49:30|4288.6|4282.6|4288.9|4282.9|4288.9|4282.9|4288.6|4282.6|1
1609836590000|2021-01-05 08:49:50|4288.6|4282.6|4288.4|4282.4|4288.6|4282.6|4288.4|4282.4|0
1609836600000|2021-01-05 08:50:00|4288.1|4282.1|4284.1|4278.1|4288.4|4282.4|4284|4278|10
1609836610000|2021-01-05 08:50:10|4284|4278|4283.1|4277.1|4284.6|4278.6|4283.1|4277.1|6
1609836620000|2021-01-05 08:50:20|4283.6|4277.6|4283.6|4277.6|4284.1|4278.1|4283.1|4277.1|5
1609836630000|2021-01-05 08:50:30|4283.8|4277.8|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|1
1609836640000|2021-01-05 08:50:40|4283.3|4277.3|4284.1|4278.1|4284.1|4278.1|4283.3|4277.3|1
1609836650000|2021-01-05 08:50:50|4284.3|4278.3|4285.1|4279.1|4285.3|4279.3|4284.3|4278.3|2
1609836660000|2021-01-05 08:51:00|4285.6|4279.6|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|2
1609836670000|2021-01-05 08:51:10|4286.5|4280.5|4286.1|4280.1|4286.5|4280.5|4286.1|4280.1|0
1609836680000|2021-01-05 08:51:20|4286.3|4280.3|4286.6|4280.6|4286.6|4280.6|4286.3|4280.3|2
1609836700000|2021-01-05 08:51:40|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|1
1609836710000|2021-01-05 08:51:50|4287|4281|4287.1|4281.1|4287.6|4281.6|4287|4281|2
1609836720000|2021-01-05 08:52:00|4287.3|4281.3|4287.6|4281.6|4287.6|4281.6|4287.3|4281.3|0
1609836730000|2021-01-05 08:52:10|4287.3|4281.3|4286.6|4280.6|4287.3|4281.3|4286.6|4280.6|0
1609836750000|2021-01-05 08:52:30|4287|4281|4287.6|4281.6|4288.1|4282.1|4287|4281|5
1609836760000|2021-01-05 08:52:40|4287.8|4281.8|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|1
1609836770000|2021-01-05 08:52:50|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.8|4281.8|1
1609836780000|2021-01-05 08:53:00|4287.8|4281.8|4287.6|4281.6|4287.8|4281.8|4287.6|4281.6|0
1609836790000|2021-01-05 08:53:10|4288|4282|4287.6|4281.6|4288|4282|4287.6|4281.6|5
1609836800000|2021-01-05 08:53:20|4287.3|4281.3|4287.6|4281.6|4287.6|4281.6|4286.6|4280.6|2
1609836820000|2021-01-05 08:53:40|4288|4282|4288.1|4282.1|4288.1|4282.1|4288|4282|1
1609836830000|2021-01-05 08:53:50|4288.5|4282.5|4289.1|4283.1|4289.1|4283.1|4288.5|4282.5|0
1609836840000|2021-01-05 08:54:00|4288.6|4282.6|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|6
1609836860000|2021-01-05 08:54:20|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.8|4281.8|0
1609836870000|2021-01-05 08:54:30|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4
1609836880000|2021-01-05 08:54:40|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|2
1609836890000|2021-01-05 08:54:50|4288.4|4282.4|4290.1|4284.1|4290.1|4284.1|4288.4|4282.4|9
1609836900000|2021-01-05 08:55:00|||||||||1
1609836910000|2021-01-05 08:55:10|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|2
1609836930000|2021-01-05 08:55:30|4290|4284|4290.1|4284.1|4290.1|4284.1|4290|4284|0
1609836940000|2021-01-05 08:55:40|4291.6|4285.6|4291.6|4285.6|4292.1|4286.1|4291.1|4285.1|11
1609836950000|2021-01-05 08:55:50|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|8
1609836960000|2021-01-05 08:56:00|4292.5|4286.5|4290.1|4284.1|4292.5|4286.5|4290.1|4284.1|6
1609836970000|2021-01-05 08:56:10|4289.1|4283.1|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|4
1609836990000|2021-01-05 08:56:30|4290.5|4284.5|4290.1|4284.1|4290.5|4284.5|4290.1|4284.1|0
1609837000000|2021-01-05 08:56:40|4290.5|4284.5|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1609837020000|2021-01-05 08:57:00|4290.8|4284.8|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1609837030000|2021-01-05 08:57:10|4290.5|4284.5|4289.6|4283.6|4290.5|4284.5|4289.6|4283.6|0
1609837040000|2021-01-05 08:57:20|4290|4284|4290.6|4284.6|4290.6|4284.6|4290|4284|2
1609837050000|2021-01-05 08:57:30|4291|4285|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1609837060000|2021-01-05 08:57:40|4290.5|4284.5|4289.6|4283.6|4290.5|4284.5|4289.6|4283.6|1
1609837090000|2021-01-05 08:58:10|4289.5|4283.5|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|5
1609837100000|2021-01-05 08:58:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|1
1609837110000|2021-01-05 08:58:30|4290.3|4284.3|4289.1|4283.1|4290.3|4284.3|4289.1|4283.1|1
1609837120000|2021-01-05 08:58:40|4288.8|4282.8|4288.1|4282.1|4288.8|4282.8|4288.1|4282.1|3
1609837130000|2021-01-05 08:58:50|4288.5|4282.5|4288.1|4282.1|4288.6|4282.6|4288.1|4282.1|0
1609837150000|2021-01-05 08:59:10|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|1
1609837160000|2021-01-05 08:59:20|4288.3|4282.3|4288.1|4282.1|4288.3|4282.3|4288.1|4282.1|0
1609837180000|2021-01-05 08:59:40|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|2
1609837200000|2021-01-05 09:00:00|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4288.6|4282.6|1
1609837210000|2021-01-05 09:00:10|4290.1|4284.1|4290|4284|4290.1|4284.1|4290|4284|3
1609837220000|2021-01-05 09:00:20|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|14
1609837230000|2021-01-05 09:00:30|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4288.6|4282.6|2
1609837240000|2021-01-05 09:00:40|4288.6|4282.6|4288.6|4282.6|4289.1|4283.1|4288.1|4282.1|2
1609837250000|2021-01-05 09:00:50|4289|4283|4288.6|4282.6|4289|4283|4288.6|4282.6|1
1609837260000|2021-01-05 09:01:00|4288.8|4282.8|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1609837270000|2021-01-05 09:01:10|4288.3|4282.3|4288.1|4282.1|4288.3|4282.3|4288.1|4282.1|0
1609837280000|2021-01-05 09:01:20|4288.3|4282.3|4289.6|4283.6|4289.6|4283.6|4288.3|4282.3|1
1609837290000|2021-01-05 09:01:30|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4288.1|4282.1|4
1609837300000|2021-01-05 09:01:40|4288.8|4282.8|4288.6|4282.6|4288.8|4282.8|4288.6|4282.6|0
1609837310000|2021-01-05 09:01:50|4288.8|4282.8|4289.1|4283.1|4289.1|4283.1|4288.8|4282.8|0
1609837320000|2021-01-05 09:02:00|4289.5|4283.5|4290.1|4284.1|4290.1|4284.1|4289.5|4283.5|1
1609837330000|2021-01-05 09:02:10|4290.3|4284.3|4290.6|4284.6|4291|4285|4290.3|4284.3|3
1609837340000|2021-01-05 09:02:20|4291|4285|4291.6|4285.6|4291.6|4285.6|4291|4285|2
1609837350000|2021-01-05 09:02:30|4291.5|4285.5|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1609837360000|2021-01-05 09:02:40|4292|4286|4292.1|4286.1|4292.1|4286.1|4292|4286|0
1609837370000|2021-01-05 09:02:50|4292.3|4286.3|4293.1|4287.1|4293.1|4287.1|4292.3|4286.3|0
1609837380000|2021-01-05 09:03:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|2
1609837390000|2021-01-05 09:03:10|4292.8|4286.8|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|1
1609837400000|2021-01-05 09:03:20|4292.8|4286.8|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|2
1609837410000|2021-01-05 09:03:30|4292.3|4286.3|4292.6|4286.6|4292.6|4286.6|4292.3|4286.3|0
1609837420000|2021-01-05 09:03:40|4293.6|4287.6|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|3
1609837430000|2021-01-05 09:03:50|4293|4287|4293.1|4287.1|4293.1|4287.1|4293|4287|0
1609837440000|2021-01-05 09:04:00|4292.1|4286.1|4291.6|4285.6|4292.1|4286.1|4291.6|4285.6|11
1609837450000|2021-01-05 09:04:10|4291.3|4285.3|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1609837460000|2021-01-05 09:04:20|4291.8|4285.8|4291.1|4285.1|4291.8|4285.8|4291.1|4285.1|1
1609837470000|2021-01-05 09:04:30|4291.3|4285.3|4290.6|4284.6|4291.6|4285.6|4290.6|4284.6|2
1609837500000|2021-01-05 09:05:00|4290.5|4284.5|4290.1|4284.1|4290.5|4284.5|4290.1|4284.1|0
1609837510000|2021-01-05 09:05:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|5
1609837520000|2021-01-05 09:05:20|4292|4286|4293.4|4287.4|4293.4|4287.4|4291.9|4285.9|8
1609837530000|2021-01-05 09:05:30|4293.8|4287.8|4294.4|4288.4|4294.8|4288.8|4293.8|4287.8|0
1609837550000|2021-01-05 09:05:50|4294.2|4288.2|4293.4|4287.4|4294.2|4288.2|4292.9|4286.9|4
1609837560000|2021-01-05 09:06:00|4293.2|4287.2|4292.4|4286.4|4293.2|4287.2|4292.4|4286.4|0
1609837570000|2021-01-05 09:06:10|4292.7|4286.7|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|1
1609837580000|2021-01-05 09:06:20|4292|4286|4292.4|4286.4|4292.4|4286.4|4292|4286|0
1609837590000|2021-01-05 09:06:30|4292.5|4286.5|4291.9|4285.9|4292.5|4286.5|4291.9|4285.9|1
1609837610000|2021-01-05 09:06:50|4291.5|4285.5|4290.9|4284.9|4291.5|4285.5|4290.9|4284.9|1
1609837620000|2021-01-05 09:07:00|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|0
1609837630000|2021-01-05 09:07:10|4290.5|4284.5|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|0
1609837640000|2021-01-05 09:07:20|4290.7|4284.7|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|0
1609837650000|2021-01-05 09:07:30|4290.5|4284.5|4291.4|4285.4|4291.4|4285.4|4290.5|4284.5|2
1609837660000|2021-01-05 09:07:40|4291.7|4285.7|4290.9|4284.9|4291.9|4285.9|4290.9|4284.9|0
1609837680000|2021-01-05 09:08:00|4290.7|4284.7|4290.4|4284.4|4290.7|4284.7|4290.4|4284.4|0
1609837690000|2021-01-05 09:08:10|4290.2|4284.2|4291.9|4285.9|4291.9|4285.9|4290.2|4284.2|4
1609837710000|2021-01-05 09:08:30|4292.2|4286.2|4293.1|4287.1|4293.1|4287.1|4291.6|4285.6|3
1609837720000|2021-01-05 09:08:40|4293.5|4287.5|4293.6|4287.6|4294.1|4288.1|4293.5|4287.5|2
1609837730000|2021-01-05 09:08:50|4293.7|4287.7|4294.2|4288.2|4296|4290|4293.6|4287.6|15
1609837740000|2021-01-05 09:09:00|4294.7|4288.7|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|4
1609837750000|2021-01-05 09:09:10|4294.2|4288.2|4295.2|4289.2|4295.2|4289.2|4294.2|4288.2|4
1609837760000|2021-01-05 09:09:20|4295.7|4289.7|4294|4288|4295.7|4289.7|4294|4288|64
1609837770000|2021-01-05 09:09:30|4293.8|4287.8|4293.5|4287.5|4294|4288|4293.5|4287.5|3
1609837780000|2021-01-05 09:09:40|4293.1|4287.1|4292.5|4286.5|4293.1|4287.1|4292.5|4286.5|0
1609837790000|2021-01-05 09:09:50|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|0
1609837800000|2021-01-05 09:10:00|4293.5|4287.5|4294.5|4288.5|4294.6|4288.6|4293.5|4287.5|7
1609837810000|2021-01-05 09:10:10|4294.3|4288.3|4294|4288|4294.5|4288.5|4293.7|4287.7|1
1609837840000|2021-01-05 09:10:40|4293.8|4287.8|4294|4288|4294|4288|4293.5|4287.5|1
1609837860000|2021-01-05 09:11:00|4293.5|4287.5|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|4
1609837880000|2021-01-05 09:11:20|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|0
1609837890000|2021-01-05 09:11:30|4293.1|4287.1|4293.5|4287.5|4294.8|4288.8|4293.1|4287.1|5
1609837900000|2021-01-05 09:11:40|4293.6|4287.6|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|2
1609837910000|2021-01-05 09:11:50|4294.5|4288.5|4296|4290|4296|4290|4294.5|4288.5|2
1609837920000|2021-01-05 09:12:00|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|2
1609837950000|2021-01-05 09:12:30|4294.1|4288.1|4294|4288|4294.1|4288.1|4293.8|4287.8|1
1609837980000|2021-01-05 09:13:00|4293.8|4287.8|4292.5|4286.5|4293.8|4287.8|4292.5|4286.5|3
1609837990000|2021-01-05 09:13:10|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|0
1609838010000|2021-01-05 09:13:30|4292.7|4286.7|4291.5|4285.5|4292.7|4286.7|4291.5|4285.5|3
1609838020000|2021-01-05 09:13:40|4291.8|4285.8|4293.5|4287.5|4293.5|4287.5|4291.8|4285.8|20
1609838030000|2021-01-05 09:13:50|4293.6|4287.6|4294|4288|4294|4288|4293.6|4287.6|0
1609838040000|2021-01-05 09:14:00|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1609838050000|2021-01-05 09:14:10|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|11
1609838070000|2021-01-05 09:14:30|4293.1|4287.1|4293|4287|4293.5|4287.5|4293|4287|2
1609838090000|2021-01-05 09:14:50|4292.6|4286.6|4292.7|4286.7|4293|4287|4292.5|4286.5|0
1609838100000|2021-01-05 09:15:00|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|3
1609838110000|2021-01-05 09:15:10|4292.1|4286.1|4292|4286|4292.1|4286.1|4291.5|4285.5|1
1609838120000|2021-01-05 09:15:20|4292.3|4286.3|4292|4286|4292.3|4286.3|4291.7|4285.7|1
1609838130000|2021-01-05 09:15:30|4292.1|4286.1|4292.5|4286.5|4292.5|4286.5|4292.1|4286.1|1
1609838140000|2021-01-05 09:15:40|4292.1|4286.1|4292|4286|4292.5|4286.5|4291.7|4285.7|1
1609838150000|2021-01-05 09:15:50|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|1
1609838190000|2021-01-05 09:16:30|4291.7|4285.7|4291.7|4285.7|4292|4286|4291.7|4285.7|1
1609838200000|2021-01-05 09:16:40|4291.8|4285.8|4292.5|4286.5|4293|4287|4291.7|4285.7|3
1609838210000|2021-01-05 09:16:50|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|0
1609838220000|2021-01-05 09:17:00|4293.1|4287.1|4293.5|4287.5|4293.5|4287.5|4293.1|4287.1|1
1609838240000|2021-01-05 09:17:20|4293.3|4287.3|4293|4287|4293.3|4287.3|4293|4287|0
1609838250000|2021-01-05 09:17:30|4293.1|4287.1|4293.5|4287.5|4294|4288|4293.1|4287.1|2
1609838260000|2021-01-05 09:17:40|4293.8|4287.8|4294|4288|4294|4288|4293.8|4287.8|0
1609838270000|2021-01-05 09:17:50|4293.6|4287.6|4294|4288|4294|4288|4293.6|4287.6|0
1609838310000|2021-01-05 09:18:30|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4
1609838320000|2021-01-05 09:18:40|4293.6|4287.6|4293.5|4287.5|4294|4288|4293.5|4287.5|0
1609838330000|2021-01-05 09:18:50|4293.8|4287.8|4294|4288|4294|4288|4293.8|4287.8|0
1609838340000|2021-01-05 09:19:00|4293.6|4287.6|4293.5|4287.5|4293.6|4287.6|4293.5|4287.5|0
1609838350000|2021-01-05 09:19:10|4293|4287|4291.7|4285.7|4293|4287|4291.7|4285.7|11
1609838360000|2021-01-05 09:19:20|4292|4286|4292.5|4286.5|4292.5|4286.5|4292|4286|3
1609838380000|2021-01-05 09:19:40|4292.1|4286.1|4291.4|4285.4|4292.1|4286.1|4290.9|4284.9|3
1609838390000|2021-01-05 09:19:50|4291.3|4285.3|4290.9|4284.9|4291.3|4285.3|4290.9|4284.9|0
1609838400000|2021-01-05 09:20:00|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|2
1609838430000|2021-01-05 09:20:30|4290.6|4284.6|4290.7|4284.7|4290.9|4284.9|4290.6|4284.6|0
1609838440000|2021-01-05 09:20:40|4290.8|4284.8|4290.4|4284.4|4291.4|4285.4|4289.9|4283.9|1
1609838450000|2021-01-05 09:20:50|4290.3|4284.3|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|0
1609838460000|2021-01-05 09:21:00|4290.8|4284.8|4290.9|4284.9|4290.9|4284.9|4290.8|4284.8|0
1609838480000|2021-01-05 09:21:20|4291.3|4285.3|4291.4|4285.4|4291.4|4285.4|4291.3|4285.3|0
1609838490000|2021-01-05 09:21:30|4291.8|4285.8|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|1
1609838520000|2021-01-05 09:22:00|4291.3|4285.3|4290.4|4284.4|4291.3|4285.3|4290.4|4284.4|1
1609838540000|2021-01-05 09:22:20|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|0
1609838550000|2021-01-05 09:22:30|4289.8|4283.8|4290.4|4284.4|4290.4|4284.4|4289.8|4283.8|0
1609838560000|2021-01-05 09:22:40|4290.8|4284.8|4290.9|4284.9|4290.9|4284.9|4290.8|4284.8|0
1609838570000|2021-01-05 09:22:50|4291.3|4285.3|4292.4|4286.4|4292.4|4286.4|4291.3|4285.3|0
1609838620000|2021-01-05 09:23:40|4291.7|4285.7|4291.9|4285.9|4291.9|4285.9|4291.7|4285.7|0
1609838630000|2021-01-05 09:23:50|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|1
1609838640000|2021-01-05 09:24:00|4291.1|4285.1|4290.9|4284.9|4291.1|4285.1|4290.9|4284.9|0
1609838650000|2021-01-05 09:24:10|4290.4|4284.4|4290.9|4284.9|4291.4|4285.4|4290.4|4284.4|1
1609838660000|2021-01-05 09:24:20|4291.1|4285.1|4291.9|4285.9|4291.9|4285.9|4291.1|4285.1|0
1609838680000|2021-01-05 09:24:40|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|0
1609838700000|2021-01-05 09:25:00|4292.8|4286.8|4293.4|4287.4|4293.9|4287.9|4292.8|4286.8|2
1609838720000|2021-01-05 09:25:20|4293.8|4287.8|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|9
1609838730000|2021-01-05 09:25:30|4293.6|4287.6|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|26
1609838740000|2021-01-05 09:25:40|4293.6|4287.6|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|18
1609838750000|2021-01-05 09:25:50|4293.8|4287.8|4295.9|4289.9|4296.9|4290.9|4293.8|4287.8|16
1609838760000|2021-01-05 09:26:00|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4296.3|4290.3|0
1609838770000|2021-01-05 09:26:10|4296.3|4290.3|4296.4|4290.4|4296.9|4290.9|4296.3|4290.3|3
1609838780000|2021-01-05 09:26:20|4296.6|4290.6|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|4
1609838800000|2021-01-05 09:26:40|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4296.3|4290.3|1
1609838810000|2021-01-05 09:26:50|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|0
1609838820000|2021-01-05 09:27:00|4295.6|4289.6|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|0
1609838830000|2021-01-05 09:27:10|4295.1|4289.1|4293.9|4287.9|4295.1|4289.1|4293.9|4287.9|1
1609838840000|2021-01-05 09:27:20|4294.3|4288.3|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|0
1609838850000|2021-01-05 09:27:30|4294.1|4288.1|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|0
1609838860000|2021-01-05 09:27:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|3
1609838870000|2021-01-05 09:27:50|4295.1|4289.1|4294.4|4288.4|4295.1|4289.1|4293.9|4287.9|0
1609838880000|2021-01-05 09:28:00|4294.3|4288.3|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1609838890000|2021-01-05 09:28:10|4293.8|4287.8|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|1
1609838900000|2021-01-05 09:28:20|4293.8|4287.8|4293.9|4287.9|4293.9|4287.9|4293.8|4287.8|0
1609838910000|2021-01-05 09:28:30|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|2
1609838920000|2021-01-05 09:28:40|4293.1|4287.1|4294.4|4288.4|4294.4|4288.4|4293.1|4287.1|5
1609838930000|2021-01-05 09:28:50|4294.8|4288.8|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|0
1609838940000|2021-01-05 09:29:00|4293.8|4287.8|4293.4|4287.4|4293.8|4287.8|4293.4|4287.4|2
1609838960000|2021-01-05 09:29:20|4293.6|4287.6|4294.4|4288.4|4294.4|4288.4|4293.6|4287.6|1
1609838970000|2021-01-05 09:29:30|4294.1|4288.1|4294.9|4288.9|4294.9|4288.9|4293.7|4287.7|1
1609838980000|2021-01-05 09:29:40|4294.8|4288.8|4293.7|4287.7|4294.9|4288.9|4293.7|4287.7|2
1609838990000|2021-01-05 09:29:50|4294|4288|4295.4|4289.4|4295.4|4289.4|4294|4288|5
1609839000000|2021-01-05 09:30:00|4295.3|4289.3|4295.9|4289.9|4295.9|4289.9|4295.3|4289.3|0
1609839010000|2021-01-05 09:30:10|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4294.9|4288.9|3
1609839020000|2021-01-05 09:30:20|4295.6|4289.6|4296.4|4290.4|4296.4|4290.4|4295.6|4289.6|0
1609839030000|2021-01-05 09:30:30|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|0
1609839040000|2021-01-05 09:30:40|4295.8|4289.8|4297.4|4291.4|4297.4|4291.4|4295.4|4289.4|5
1609839050000|2021-01-05 09:30:50|4297.3|4291.3|4296.9|4290.9|4297.4|4291.4|4296.7|4290.7|0
1609839060000|2021-01-05 09:31:00|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|1
1609839070000|2021-01-05 09:31:10|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|1
1609839080000|2021-01-05 09:31:20|4295.1|4289.1|4295.9|4289.9|4295.9|4289.9|4294.7|4288.7|2
1609839090000|2021-01-05 09:31:30|4295.8|4289.8|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|4
1609839110000|2021-01-05 09:31:50|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|4
1609839120000|2021-01-05 09:32:00|4296.1|4290.1|4294.9|4288.9|4296.1|4290.1|4294.9|4288.9|0
1609839130000|2021-01-05 09:32:10|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4295.1|4289.1|0
1609839140000|2021-01-05 09:32:20|4295.8|4289.8|4296.9|4290.9|4296.9|4290.9|4295.8|4289.8|0
1609839150000|2021-01-05 09:32:30|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4296.4|4290.4|1
1609839160000|2021-01-05 09:32:40|4296.8|4290.8|4296.6|4290.6|4297.4|4291.4|4296.6|4290.6|1
1609839170000|2021-01-05 09:32:50|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1609839180000|2021-01-05 09:33:00|4296.6|4290.6|4296.9|4290.9|4296.9|4290.9|4296.6|4290.6|0
1609839190000|2021-01-05 09:33:10|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1609839200000|2021-01-05 09:33:20|||||||||1
1609839210000|2021-01-05 09:33:30|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4296.4|4290.4|0
1609839230000|2021-01-05 09:33:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1609839240000|2021-01-05 09:34:00|4297.1|4291.1|4296.9|4290.9|4297.1|4291.1|4296.4|4290.4|0
1609839250000|2021-01-05 09:34:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1609839260000|2021-01-05 09:34:20|4296.8|4290.8|4296.9|4290.9|4296.9|4290.9|4296.8|4290.8|0
1609839270000|2021-01-05 09:34:30|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1609839280000|2021-01-05 09:34:40|4297.1|4291.1|4297.4|4291.4|4297.9|4291.9|4297.1|4291.1|2
1609839290000|2021-01-05 09:34:50|4297.3|4291.3|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|1
1609839300000|2021-01-05 09:35:00|4297.1|4291.1|4296.4|4290.4|4297.1|4291.1|4296.4|4290.4|0
1609839310000|2021-01-05 09:35:10|4296.6|4290.6|4297.4|4291.4|4297.4|4291.4|4296.6|4290.6|2
1609839320000|2021-01-05 09:35:20|4297.8|4291.8|4298.4|4292.4|4298.4|4292.4|4296.9|4290.9|7
1609839330000|2021-01-05 09:35:30|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.3|4292.3|6
1609839340000|2021-01-05 09:35:40|4298.6|4292.6|4297.4|4291.4|4298.9|4292.9|4297.4|4291.4|2
1609839360000|2021-01-05 09:36:00|4297.6|4291.6|4297.9|4291.9|4297.9|4291.9|4297.6|4291.6|0
1609839370000|2021-01-05 09:36:10|4297.8|4291.8|4297.4|4291.4|4297.8|4291.8|4297.4|4291.4|0
1609839390000|2021-01-05 09:36:30|4297.8|4291.8|4297.9|4291.9|4297.9|4291.9|4297.8|4291.8|0
1609839400000|2021-01-05 09:36:40|4298.2|4292.2|4297.9|4291.9|4298.2|4292.2|4297.6|4291.6|8
1609839410000|2021-01-05 09:36:50|4297.4|4291.4|4295.9|4289.9|4297.4|4291.4|4295.9|4289.9|4
1609839420000|2021-01-05 09:37:00|4296.4|4290.4|4295.4|4289.4|4296.4|4290.4|4295.4|4289.4|1
1609839430000|2021-01-05 09:37:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|3
1609839450000|2021-01-05 09:37:30|4297.3|4291.3|4297.9|4291.9|4297.9|4291.9|4297.3|4291.3|0
1609839460000|2021-01-05 09:37:40|4298.1|4292.1|4297.4|4291.4|4298.1|4292.1|4297.2|4291.2|6
1609839470000|2021-01-05 09:37:50|4297.8|4291.8|4297.9|4291.9|4297.9|4291.9|4297.8|4291.8|6
1609839480000|2021-01-05 09:38:00|4297.4|4291.4|4297.4|4291.4|4297.6|4291.6|4297.4|4291.4|8
1609839490000|2021-01-05 09:38:10|4297.8|4291.8|4298.4|4292.4|4298.9|4292.9|4297.8|4291.8|4
1609839500000|2021-01-05 09:38:20|4298.8|4292.8|4299.4|4293.4|4299.4|4293.4|4298.8|4292.8|7
1609839510000|2021-01-05 09:38:30|4299.6|4293.6|4299.4|4293.4|4300.1|4294.1|4299.4|4293.4|4
1609839520000|2021-01-05 09:38:40|4299.6|4293.6|4299.9|4293.9|4299.9|4293.9|4299.6|4293.6|0
1609839530000|2021-01-05 09:38:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|8
1609839540000|2021-01-05 09:39:00|4300.6|4294.6|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|14
1609839550000|2021-01-05 09:39:10|4301.8|4295.8|4303.7|4297.7|4304.7|4298.7|4301.8|4295.8|92
1609839560000|2021-01-05 09:39:20|4303.8|4297.8|4303.7|4297.7|4304.1|4298.1|4303.7|4297.7|6
1609839570000|2021-01-05 09:39:30|4303.8|4297.8|4303.7|4297.7|4304.3|4298.3|4303.3|4297.3|7
1609839580000|2021-01-05 09:39:40|4304.1|4298.1|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|4
1609839590000|2021-01-05 09:39:50|4304.1|4298.1|4304.2|4298.2|4304.2|4298.2|4304.1|4298.1|0
1609839600000|2021-01-05 09:40:00|4304.1|4298.1|4303.7|4297.7|4304.1|4298.1|4303.7|4297.7|8
1609839610000|2021-01-05 09:40:10|4303.8|4297.8|4304.7|4298.7|4305.1|4299.1|4303.8|4297.8|3
1609839620000|2021-01-05 09:40:20|4304.6|4298.6|4303.7|4297.7|4304.6|4298.6|4303.7|4297.7|1
1609839630000|2021-01-05 09:40:30|4303.8|4297.8|4304.7|4298.7|4305.2|4299.2|4303.8|4297.8|2
1609839640000|2021-01-05 09:40:40|4305.1|4299.1|4304.7|4298.7|4305.1|4299.1|4304.7|4298.7|0
1609839650000|2021-01-05 09:40:50|4305.1|4299.1|4305.7|4299.7|4305.7|4299.7|4305.1|4299.1|7
1609839660000|2021-01-05 09:41:00|4306.1|4300.1|4308|4302|4308.5|4302.5|4306.1|4300.1|49
1609839670000|2021-01-05 09:41:10|4308.1|4302.1|4307.5|4301.5|4308.5|4302.5|4307.5|4301.5|5
1609839680000|2021-01-05 09:41:20|4308.5|4302.5|4308|4302|4308.5|4302.5|4307.5|4301.5|27
1609839690000|2021-01-05 09:41:30|4307.8|4301.8|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|5
1609839700000|2021-01-05 09:41:40|||||||||5
1609839720000|2021-01-05 09:42:00|||||||||5
1609839730000|2021-01-05 09:42:10|4308.3|4302.3|4307.5|4301.5|4308.3|4302.3|4307.5|4301.5|14
1609839740000|2021-01-05 09:42:20|4307.3|4301.3|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1609839750000|2021-01-05 09:42:30|4307.3|4301.3|4306.5|4300.5|4307.3|4301.3|4305.5|4299.5|20
1609839760000|2021-01-05 09:42:40|4306.8|4300.8|4307.5|4301.5|4308|4302|4306.8|4300.8|5
1609839770000|2021-01-05 09:42:50|4307|4301|4307|4301|4307.5|4301.5|4307|4301|3
1609839780000|2021-01-05 09:43:00|4306.6|4300.6|4307.5|4301.5|4307.5|4301.5|4306.5|4300.5|2
1609839790000|2021-01-05 09:43:10|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|1
1609839800000|2021-01-05 09:43:20|4307.8|4301.8|4308.5|4302.5|4308.5|4302.5|4307.8|4301.8|2
1609839810000|2021-01-05 09:43:30|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|9
1609839820000|2021-01-05 09:43:40|4309.2|4303.2|4308.5|4302.5|4309.2|4303.2|4308.5|4302.5|7
1609839830000|2021-01-05 09:43:50|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|4
1609839840000|2021-01-05 09:44:00|4306.5|4300.5|4306.5|4300.5|4307|4301|4306.3|4300.3|2
1609839850000|2021-01-05 09:44:10|4306.1|4300.1|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|0
1609839860000|2021-01-05 09:44:20|4305.6|4299.6|4306|4300|4306.1|4300.1|4305.6|4299.6|1
1609839880000|2021-01-05 09:44:40|4306.3|4300.3|4306.5|4300.5|4306.5|4300.5|4306.3|4300.3|1
1609839890000|2021-01-05 09:44:50|4306.6|4300.6|4307.5|4301.5|4307.5|4301.5|4306.6|4300.6|3
1609839900000|2021-01-05 09:45:00|4306.5|4300.5|4307.5|4301.5|4307.5|4301.5|4306.5|4300.5|2
1609839910000|2021-01-05 09:45:10|4307.6|4301.6|4308.5|4302.5|4308.5|4302.5|4307.6|4301.6|2
1609839920000|2021-01-05 09:45:20|4308|4302|4309.5|4303.5|4309.5|4303.5|4307.5|4301.5|9
1609839930000|2021-01-05 09:45:30|4310.5|4304.5|4309.5|4303.5|4310.5|4304.5|4309.5|4303.5|12
1609839940000|2021-01-05 09:45:40|||||||||1
1609839950000|2021-01-05 09:45:50|4309|4303|4308.5|4302.5|4309|4303|4308.5|4302.5|2
1609839960000|2021-01-05 09:46:00|4307.7|4301.7|4305.7|4299.7|4308.5|4302.5|4305.7|4299.7|63
1609839970000|2021-01-05 09:46:10|4305.8|4299.8|4308.5|4302.5|4309.5|4303.5|4305.8|4299.8|4
1609839980000|2021-01-05 09:46:20|4306.6|4300.6|4306.5|4300.5|4307.5|4301.5|4306.5|4300.5|45
1609839990000|2021-01-05 09:46:30|4306.8|4300.8|4307|4301|4307|4301|4306.5|4300.5|0
1609840000000|2021-01-05 09:46:40|4307.1|4301.1|4308|4302|4308|4302|4307.1|4301.1|6
1609840020000|2021-01-05 09:47:00|4308.3|4302.3|4308|4302|4308.5|4302.5|4307.5|4301.5|4
1609840040000|2021-01-05 09:47:20|4308.1|4302.1|4308.5|4302.5|4309.1|4303.1|4308.1|4302.1|6
1609840050000|2021-01-05 09:47:30|4308.8|4302.8|4310.6|4304.6|4310.6|4304.6|4308.5|4302.5|4
1609840060000|2021-01-05 09:47:40|4310.7|4304.7|4311.7|4305.7|4311.7|4305.7|4310.7|4304.7|7
1609840070000|2021-01-05 09:47:50|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.6|4304.6|10
1609840080000|2021-01-05 09:48:00|4311.1|4305.1|4309.7|4303.7|4311.2|4305.2|4308.7|4302.7|9
1609840090000|2021-01-05 09:48:10|4309.4|4303.4|4311.7|4305.7|4311.7|4305.7|4309.4|4303.4|5
1609840100000|2021-01-05 09:48:20|4311.9|4305.9|4313.9|4307.9|4313.9|4307.9|4311.7|4305.7|39
1609840110000|2021-01-05 09:48:30|4313.4|4307.4|4314.9|4308.9|4314.9|4308.9|4313.4|4307.4|15
1609840120000|2021-01-05 09:48:40|4314.5|4308.5|4314.4|4308.4|4314.5|4308.5|4314.4|4308.4|6
1609840130000|2021-01-05 09:48:50|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|1
1609840140000|2021-01-05 09:49:00|4314|4308|4314.4|4308.4|4315|4309|4314|4308|6
1609840150000|2021-01-05 09:49:10|4314.2|4308.2|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|1
1609840160000|2021-01-05 09:49:20|4314.2|4308.2|4313.9|4307.9|4314.2|4308.2|4313.9|4307.9|1
1609840180000|2021-01-05 09:49:40|||||||||1
1609840190000|2021-01-05 09:49:50|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|2
1609840200000|2021-01-05 09:50:00|4313.7|4307.7|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|3
1609840210000|2021-01-05 09:50:10|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|3
1609840220000|2021-01-05 09:50:20|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|2
1609840230000|2021-01-05 09:50:30|4312|4306|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|4
1609840240000|2021-01-05 09:50:40|||||||||1
1609840250000|2021-01-05 09:50:50|4312.5|4306.5|4312.4|4306.4|4312.9|4306.9|4312.1|4306.1|5
1609840260000|2021-01-05 09:51:00|4312.2|4306.2|4311.9|4305.9|4312.2|4306.2|4311.9|4305.9|0
1609840270000|2021-01-05 09:51:10|4311.7|4305.7|4311.4|4305.4|4311.7|4305.7|4310.9|4304.9|5
1609840280000|2021-01-05 09:51:20|4311.5|4305.5|4311.7|4305.7|4311.9|4305.9|4311.5|4305.5|0
1609840290000|2021-01-05 09:51:30|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|7
1609840300000|2021-01-05 09:51:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|2
1609840320000|2021-01-05 09:52:00|4310.7|4304.7|4309.4|4303.4|4310.7|4304.7|4309.4|4303.4|9
1609840330000|2021-01-05 09:52:10|||||||||1
1609840340000|2021-01-05 09:52:20|4309.7|4303.7|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|2
1609840350000|2021-01-05 09:52:30|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1609840360000|2021-01-05 09:52:40|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|2
1609840370000|2021-01-05 09:52:50|4309.2|4303.2|4308.9|4302.9|4309.2|4303.2|4308.9|4302.9|0
1609840380000|2021-01-05 09:53:00|4308.5|4302.5|4307.9|4301.9|4308.5|4302.5|4307.9|4301.9|10
1609840390000|2021-01-05 09:53:10|4307.7|4301.7|4305.7|4299.7|4307.7|4301.7|4305.7|4299.7|17
1609840400000|2021-01-05 09:53:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|3
1609840410000|2021-01-05 09:53:30|4306.9|4300.9|4307.7|4301.7|4307.7|4301.7|4306.7|4300.7|1
1609840420000|2021-01-05 09:53:40|4307.6|4301.6|4306.6|4300.6|4307.6|4301.6|4306.6|4300.6|6
1609840430000|2021-01-05 09:53:50|4306.3|4300.3|4305.6|4299.6|4306.3|4300.3|4305.6|4299.6|7
1609840440000|2021-01-05 09:54:00|4305.1|4299.1|4305.6|4299.6|4306.1|4300.1|4305|4299|10
1609840450000|2021-01-05 09:54:10|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|3
1609840460000|2021-01-05 09:54:20|4306.4|4300.4|4307.7|4301.7|4307.7|4301.7|4306.4|4300.4|6
1609840480000|2021-01-05 09:54:40|4308.1|4302.1|4308.2|4302.2|4308.6|4302.6|4308.1|4302.1|0
1609840490000|2021-01-05 09:54:50|4308.4|4302.4|4308.7|4302.7|4308.7|4302.7|4308.4|4302.4|0
1609840500000|2021-01-05 09:55:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1609840510000|2021-01-05 09:55:10|4308.6|4302.6|4308.7|4302.7|4308.7|4302.7|4308.6|4302.6|0
1609840520000|2021-01-05 09:55:20|||||||||2
1609840540000|2021-01-05 09:55:40|4308.4|4302.4|4307.7|4301.7|4308.4|4302.4|4307.7|4301.7|2
1609840550000|2021-01-05 09:55:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|1
1609840560000|2021-01-05 09:56:00|4307.6|4301.6|4307.7|4301.7|4307.7|4301.7|4307.6|4301.6|0
1609840570000|2021-01-05 09:56:10|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1609840580000|2021-01-05 09:56:20|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|1
1609840600000|2021-01-05 09:56:40|4307.1|4301.1|4306.7|4300.7|4307.1|4301.1|4306.7|4300.7|0
1609840610000|2021-01-05 09:56:50|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|1
1609840620000|2021-01-05 09:57:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1609840630000|2021-01-05 09:57:10|4307.9|4301.9|4307.2|4301.2|4307.9|4301.9|4307.2|4301.2|4
1609840650000|2021-01-05 09:57:30|4307.4|4301.4|4307.7|4301.7|4307.7|4301.7|4307.4|4301.4|0
1609840660000|2021-01-05 09:57:40|4307.6|4301.6|4307.2|4301.2|4307.6|4301.6|4307.2|4301.2|0
1609840670000|2021-01-05 09:57:50|4307.4|4301.4|4307.2|4301.2|4307.4|4301.4|4307.2|4301.2|1
1609840680000|2021-01-05 09:58:00|4307.6|4301.6|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|1
1609840700000|2021-01-05 09:58:20|4307.6|4301.6|4307.2|4301.2|4307.6|4301.6|4307.2|4301.2|1
1609840710000|2021-01-05 09:58:30|4307.4|4301.4|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|0
1609840720000|2021-01-05 09:58:40|4307.6|4301.6|4308.7|4302.7|4308.7|4302.7|4307.6|4301.6|4
1609840730000|2021-01-05 09:58:50|4309.7|4303.7|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|6
1609840740000|2021-01-05 09:59:00|4309.4|4303.4|4307.9|4301.9|4309.7|4303.7|4307.7|4301.7|21
1609840750000|2021-01-05 09:59:10|4307.7|4301.7|4308.7|4302.7|4308.7|4302.7|4307.7|4301.7|0
1609840760000|2021-01-05 09:59:20|4308.9|4302.9|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|2
1609840770000|2021-01-05 09:59:30|4309.1|4303.1|4309.7|4303.7|4309.7|4303.7|4309.1|4303.1|0
1609840780000|2021-01-05 09:59:40|4309.6|4303.6|4309.7|4303.7|4309.7|4303.7|4309.6|4303.6|2
1609840790000|2021-01-05 09:59:50|4310|4304|4310.7|4304.7|4310.7|4304.7|4310|4304|4
1609840800000|2021-01-05 10:00:00|4310|4304|4308.7|4302.7|4310.2|4304.2|4308.2|4302.2|17
1609840810000|2021-01-05 10:00:10|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|3
1609840820000|2021-01-05 10:00:20|4308.9|4302.9|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|1
1609840830000|2021-01-05 10:00:30|4308.4|4302.4|4308.2|4302.2|4308.4|4302.4|4308.2|4302.2|0
1609840840000|2021-01-05 10:00:40|4308.6|4302.6|4308.7|4302.7|4308.7|4302.7|4308.6|4302.6|0
1609840860000|2021-01-05 10:01:00|4308.9|4302.9|4309.2|4303.2|4309.7|4303.7|4308.9|4302.9|9
1609840870000|2021-01-05 10:01:10|4309.6|4303.6|4308.7|4302.7|4309.6|4303.6|4308.7|4302.7|2
1609840880000|2021-01-05 10:01:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|3
1609840890000|2021-01-05 10:01:30|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4
1609840900000|2021-01-05 10:01:40|4306.7|4300.7|4304.6|4298.6|4306.7|4300.7|4304.6|4298.6|24
1609840910000|2021-01-05 10:01:50|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|17
1609840920000|2021-01-05 10:02:00|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|1
1609840930000|2021-01-05 10:02:10|4304.9|4298.9|4303.2|4297.2|4305.7|4299.7|4303.2|4297.2|28
1609840940000|2021-01-05 10:02:20|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|3
1609840950000|2021-01-05 10:02:30|4302.9|4296.9|4302.1|4296.1|4303.1|4297.1|4301.6|4295.6|6
1609840960000|2021-01-05 10:02:40|4302.4|4296.4|4303.1|4297.1|4303.1|4297.1|4302.4|4296.4|0
1609840980000|2021-01-05 10:03:00|4302.9|4296.9|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|1
1609840990000|2021-01-05 10:03:10|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|2
1609841000000|2021-01-05 10:03:20|4304.9|4298.9|4305.1|4299.1|4305.6|4299.6|4304.6|4298.6|4
1609841010000|2021-01-05 10:03:30|4305.4|4299.4|4304.1|4298.1|4305.4|4299.4|4304.1|4298.1|2
1609841030000|2021-01-05 10:03:50|4303.7|4297.7|4303.1|4297.1|4303.7|4297.7|4302.6|4296.6|9
1609841040000|2021-01-05 10:04:00|4302.7|4296.7|4303.4|4297.4|4303.4|4297.4|4302.7|4296.7|3
1609841050000|2021-01-05 10:04:10|4303.8|4297.8|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|2
1609841060000|2021-01-05 10:04:20|4303.6|4297.6|4304.4|4298.4|4304.4|4298.4|4303.6|4297.6|1
1609841070000|2021-01-05 10:04:30|4304.8|4298.8|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|4
1609841100000|2021-01-05 10:05:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|1
1609841110000|2021-01-05 10:05:10|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|1
1609841120000|2021-01-05 10:05:20|4303.8|4297.8|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|0
1609841130000|2021-01-05 10:05:30|4304.3|4298.3|4304.4|4298.4|4304.6|4298.6|4304.3|4298.3|1
1609841140000|2021-01-05 10:05:40|4304.6|4298.6|4305.2|4299.2|4305.6|4299.6|4304.6|4298.6|6
1609841170000|2021-01-05 10:06:10|4305.6|4299.6|4306.2|4300.2|4306.2|4300.2|4305.6|4299.6|4
1609841180000|2021-01-05 10:06:20|4306.1|4300.1|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|1
1609841200000|2021-01-05 10:06:40|4306.6|4300.6|4309.3|4303.3|4309.3|4303.3|4306.6|4300.6|9
1609841210000|2021-01-05 10:06:50|4309.2|4303.2|4307.2|4301.2|4309.2|4303.2|4307.2|4301.2|2
1609841220000|2021-01-05 10:07:00|4307.6|4301.6|4308.2|4302.2|4308.2|4302.2|4307.6|4301.6|0
1609841230000|2021-01-05 10:07:10|4308.1|4302.1|4307.7|4301.7|4308.1|4302.1|4307.7|4301.7|1
1609841240000|2021-01-05 10:07:20|4307.8|4301.8|4308.2|4302.2|4308.2|4302.2|4307.8|4301.8|2
1609841250000|2021-01-05 10:07:30|4307.8|4301.8|4306.7|4300.7|4307.8|4301.8|4306.7|4300.7|5
1609841260000|2021-01-05 10:07:40|||||||||2
1609841280000|2021-01-05 10:08:00|4307.1|4301.1|4307.2|4301.2|4307.2|4301.2|4307.1|4301.1|5
1609841290000|2021-01-05 10:08:10|4307.3|4301.3|4308.2|4302.2|4308.2|4302.2|4307.3|4301.3|1
1609841300000|2021-01-05 10:08:20|4308.1|4302.1|4307.7|4301.7|4308.1|4302.1|4307.7|4301.7|0
1609841330000|2021-01-05 10:08:50|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|1
1609841340000|2021-01-05 10:09:00|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|1
1609841350000|2021-01-05 10:09:10|4307.8|4301.8|4308.2|4302.2|4308.2|4302.2|4307.8|4301.8|1
1609841360000|2021-01-05 10:09:20|4307.8|4301.8|4307.7|4301.7|4307.8|4301.8|4307.7|4301.7|0
1609841370000|2021-01-05 10:09:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1609841380000|2021-01-05 10:09:40|4308.6|4302.6|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|0
1609841390000|2021-01-05 10:09:50|4309.1|4303.1|4309.2|4303.2|4309.2|4303.2|4309.1|4303.1|0
1609841410000|2021-01-05 10:10:10|4309.3|4303.3|4309.7|4303.7|4309.7|4303.7|4309.3|4303.3|2
1609841420000|2021-01-05 10:10:20|4309.8|4303.8|4310.7|4304.7|4311.2|4305.2|4309.8|4303.8|3
1609841430000|2021-01-05 10:10:30|4310.8|4304.8|4310.2|4304.2|4311.2|4305.2|4310.2|4304.2|2
1609841440000|2021-01-05 10:10:40|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|5
1609841450000|2021-01-05 10:10:50|4312.2|4306.2|4313.8|4307.8|4313.8|4307.8|4311.3|4305.3|29
1609841460000|2021-01-05 10:11:00|4314.3|4308.3|4314.3|4308.3|4315.3|4309.3|4314.3|4308.3|13
1609841470000|2021-01-05 10:11:10|4314.2|4308.2|4313.8|4307.8|4314.2|4308.2|4313.7|4307.7|0
1609841480000|2021-01-05 10:11:20|4313.5|4307.5|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|0
1609841490000|2021-01-05 10:11:30|4313.5|4307.5|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|3
1609841510000|2021-01-05 10:11:50|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|1
1609841520000|2021-01-05 10:12:00|4313.7|4307.7|4313.3|4307.3|4313.7|4307.7|4313.3|4307.3|3
1609841530000|2021-01-05 10:12:10|4313.2|4307.2|4313|4307|4313.5|4307.5|4312.3|4306.3|3
1609841550000|2021-01-05 10:12:30|4314|4308|4313|4307|4314|4308|4313|4307|11
1609841560000|2021-01-05 10:12:40|4312.6|4306.6|4313|4307|4313|4307|4312.5|4306.5|1
1609841570000|2021-01-05 10:12:50|4312.6|4306.6|4313|4307|4313|4307|4312.6|4306.6|1
1609841590000|2021-01-05 10:13:10|4312.8|4306.8|4312|4306|4312.8|4306.8|4312|4306|2
1609841600000|2021-01-05 10:13:20|4312.3|4306.3|4312.5|4306.5|4312.5|4306.5|4312.3|4306.3|0
1609841610000|2021-01-05 10:13:30|4313|4307|4312|4306|4313|4307|4312|4306|2
1609841620000|2021-01-05 10:13:40|4311.5|4305.5|4310.5|4304.5|4312|4306|4310.5|4304.5|7
1609841630000|2021-01-05 10:13:50|4310.6|4304.6|4311.5|4305.5|4311.6|4305.6|4310.6|4304.6|4
1609841640000|2021-01-05 10:14:00|4314|4308|4313|4307|4314|4308|4313|4307|22
1609841650000|2021-01-05 10:14:10|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|4
1609841660000|2021-01-05 10:14:20|4313.6|4307.6|4316.1|4310.1|4316.1|4310.1|4313|4307|17
1609841670000|2021-01-05 10:14:30|4316.2|4310.2|4316.1|4310.1|4316.2|4310.2|4316.1|4310.1|0
1609841690000|2021-01-05 10:14:50|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.6|4310.6|4
1609841700000|2021-01-05 10:15:00|4316.1|4310.1|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|2
1609841710000|2021-01-05 10:15:10|4317|4311|4316.6|4310.6|4317|4311|4316.6|4310.6|0
1609841720000|2021-01-05 10:15:20|4317.1|4311.1|4318.1|4312.1|4318.7|4312.7|4317.1|4311.1|24
1609841730000|2021-01-05 10:15:30|4318.2|4312.2|4318.6|4312.6|4319|4313|4318.1|4312.1|14
1609841740000|2021-01-05 10:15:40|||||||||2
1609841790000|2021-01-05 10:16:30|4318.2|4312.2|4317.1|4311.1|4318.2|4312.2|4317.1|4311.1|7
1609841800000|2021-01-05 10:16:40|4317.5|4311.5|4316.5|4310.5|4317.5|4311.5|4316.5|4310.5|4
1609841810000|2021-01-05 10:16:50|4316.8|4310.8|4317|4311|4317.3|4311.3|4316.8|4310.8|0
1609841820000|2021-01-05 10:17:00|||||||||1
1609841830000|2021-01-05 10:17:10|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|1
1609841860000|2021-01-05 10:17:40|4316.6|4310.6|4317|4311|4317|4311|4316.6|4310.6|0
1609841870000|2021-01-05 10:17:50|4316.6|4310.6|4316|4310|4317|4311|4316|4310|0
1609841880000|2021-01-05 10:18:00|4316.5|4310.5|4317.5|4311.5|4317.6|4311.6|4316.5|4310.5|3
1609841890000|2021-01-05 10:18:10|4317.1|4311.1|4316.5|4310.5|4317.1|4311.1|4316.5|4310.5|1
1609841900000|2021-01-05 10:18:20|4317|4311|4317|4311|4317|4311|4317|4311|5
1609841910000|2021-01-05 10:18:30|4317.3|4311.3|4317.5|4311.5|4318|4312|4317.3|4311.3|2
1609841930000|2021-01-05 10:18:50|4317.8|4311.8|4317|4311|4318|4312|4316.5|4310.5|1
1609841940000|2021-01-05 10:19:00|4316.8|4310.8|4316.5|4310.5|4316.8|4310.8|4316.5|4310.5|1
1609841950000|2021-01-05 10:19:10|4316.8|4310.8|4317.5|4311.5|4318|4312|4316.8|4310.8|3
1609841970000|2021-01-05 10:19:30|4317.1|4311.1|4317|4311|4317.1|4311.1|4316.8|4310.8|0
1609841990000|2021-01-05 10:19:50|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|2
1609842000000|2021-01-05 10:20:00|4316.6|4310.6|4318|4312|4318|4312|4316.6|4310.6|2
1609842010000|2021-01-05 10:20:10|4317.6|4311.6|4317.5|4311.5|4317.6|4311.6|4317.5|4311.5|0
1609842020000|2021-01-05 10:20:20|4317.8|4311.8|4317|4311|4318.5|4312.5|4316.5|4310.5|20
1609842030000|2021-01-05 10:20:30|4316.8|4310.8|4315.6|4309.6|4316.8|4310.8|4315.5|4309.5|1
1609842040000|2021-01-05 10:20:40|4315.5|4309.5|4314|4308|4315.5|4309.5|4314|4308|0
1609842050000|2021-01-05 10:20:50|4313.8|4307.8|4313|4307|4313.8|4307.8|4313|4307|51
1609842060000|2021-01-05 10:21:00|4313.1|4307.1|4314|4308|4314|4308|4313|4307|3
1609842080000|2021-01-05 10:21:20|4313.8|4307.8|4313|4307|4313.8|4307.8|4312|4306|28
1609842090000|2021-01-05 10:21:30|4313.1|4307.1|4314|4308|4314|4308|4313.1|4307.1|5
1609842100000|2021-01-05 10:21:40|4314.5|4308.5|4315.5|4309.5|4315.5|4309.5|4314.5|4308.5|4
1609842110000|2021-01-05 10:21:50|4315.3|4309.3|4315|4309|4315.5|4309.5|4315|4309|0
1609842120000|2021-01-05 10:22:00|4315.7|4309.7|4316|4310|4316|4310|4315.5|4309.5|7
1609842130000|2021-01-05 10:22:10|4317|4311|4315.5|4309.5|4317|4311|4315.5|4309.5|7
1609842140000|2021-01-05 10:22:20|4315.1|4309.1|4315|4309|4315.1|4309.1|4315|4309|1
1609842150000|2021-01-05 10:22:30|4314.6|4308.6|4315|4309|4316|4310|4314.6|4308.6|2
1609842160000|2021-01-05 10:22:40|4315.1|4309.1|4315.5|4309.5|4316|4310|4315.1|4309.1|1
1609842170000|2021-01-05 10:22:50|4315.6|4309.6|4316|4310|4316|4310|4315.6|4309.6|0
1609842180000|2021-01-05 10:23:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|3
1609842200000|2021-01-05 10:23:20|4316.6|4310.6|4316.5|4310.5|4317|4311|4316.5|4310.5|1
1609842230000|2021-01-05 10:23:50|4316.8|4310.8|4315.5|4309.5|4316.8|4310.8|4315.5|4309.5|9
1609842240000|2021-01-05 10:24:00|4316|4310|4316|4310|4316|4310|4316|4310|5
1609842260000|2021-01-05 10:24:20|4315.8|4309.8|4316.1|4310.1|4316.1|4310.1|4315.5|4309.5|9
1609842280000|2021-01-05 10:24:40|4315.7|4309.7|4315.6|4309.6|4315.7|4309.7|4315.6|4309.6|1
1609842290000|2021-01-05 10:24:50|4315.2|4309.2|4315.1|4309.1|4315.2|4309.2|4315.1|4309.1|0
1609842300000|2021-01-05 10:25:00|4316.1|4310.1|4315.6|4309.6|4316.1|4310.1|4315.1|4309.1|7
1609842310000|2021-01-05 10:25:10|4315.7|4309.7|4316.6|4310.6|4316.6|4310.6|4315.7|4309.7|0
1609842320000|2021-01-05 10:25:20|4316.5|4310.5|4316.1|4310.1|4316.5|4310.5|4316.1|4310.1|2
1609842330000|2021-01-05 10:25:30|4315.7|4309.7|4315.6|4309.6|4316.1|4310.1|4315.1|4309.1|3
1609842340000|2021-01-05 10:25:40|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|0
1609842350000|2021-01-05 10:25:50|4315|4309|4314.1|4308.1|4315|4309|4314.1|4308.1|2
1609842360000|2021-01-05 10:26:00|4314.5|4308.5|4313.6|4307.6|4314.6|4308.6|4313.1|4307.1|5
1609842390000|2021-01-05 10:26:30|4314|4308|4314.1|4308.1|4314.1|4308.1|4314|4308|0
1609842400000|2021-01-05 10:26:40|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|1
1609842410000|2021-01-05 10:26:50|4314.2|4308.2|4313.9|4307.9|4314.3|4308.3|4313.9|4307.9|3
1609842420000|2021-01-05 10:27:00|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|4
1609842430000|2021-01-05 10:27:10|4313.3|4307.3|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|2
1609842440000|2021-01-05 10:27:20|4313.3|4307.3|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|6
1609842460000|2021-01-05 10:27:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|2
1609842470000|2021-01-05 10:27:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|5
1609842480000|2021-01-05 10:28:00|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|1
1609842510000|2021-01-05 10:28:30|4312.3|4306.3|4311.9|4305.9|4312.3|4306.3|4311.9|4305.9|0
1609842530000|2021-01-05 10:28:50|4311.8|4305.8|4311.9|4305.9|4311.9|4305.9|4311.8|4305.8|2
1609842550000|2021-01-05 10:29:10|4311.7|4305.7|4310.9|4304.9|4311.7|4305.7|4310.9|4304.9|6
1609842570000|2021-01-05 10:29:30|4309.9|4303.9|4308.8|4302.8|4309.9|4303.9|4307.8|4301.8|9
1609842580000|2021-01-05 10:29:40|4308.3|4302.3|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|1
1609842590000|2021-01-05 10:29:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1609842600000|2021-01-05 10:30:00|4310.2|4304.2|4311.8|4305.8|4311.8|4305.8|4310.2|4304.2|8
1609842620000|2021-01-05 10:30:20|4311.7|4305.7|4311.3|4305.3|4311.7|4305.7|4311.3|4305.3|0
1609842630000|2021-01-05 10:30:30|4311.4|4305.4|4311.8|4305.8|4311.8|4305.8|4311.4|4305.4|0
1609842640000|2021-01-05 10:30:40|4311.9|4305.9|4312.3|4306.3|4312.3|4306.3|4311.9|4305.9|0
1609842650000|2021-01-05 10:30:50|4312.2|4306.2|4311.8|4305.8|4312.2|4306.2|4311.8|4305.8|0
1609842660000|2021-01-05 10:31:00|4311.7|4305.7|4312.8|4306.8|4312.8|4306.8|4311.7|4305.7|1
1609842670000|2021-01-05 10:31:10|4313.8|4307.8|4313.9|4307.9|4313.9|4307.9|4313.8|4307.8|4
1609842710000|2021-01-05 10:31:50|4313.8|4307.8|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|6
1609842720000|2021-01-05 10:32:00|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1609842730000|2021-01-05 10:32:10|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|1
1609842760000|2021-01-05 10:32:40|4313.3|4307.3|4311.9|4305.9|4313.3|4307.3|4311.9|4305.9|1
1609842790000|2021-01-05 10:33:10|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1609842800000|2021-01-05 10:33:20|4311.6|4305.6|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1609842810000|2021-01-05 10:33:30|4311.1|4305.1|4310.9|4304.9|4311.1|4305.1|4310.9|4304.9|0
1609842820000|2021-01-05 10:33:40|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|3
1609842830000|2021-01-05 10:33:50|4311.6|4305.6|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1609842840000|2021-01-05 10:34:00|4310.4|4304.4|4313.4|4307.4|4313.4|4307.4|4309.9|4303.9|11
1609842850000|2021-01-05 10:34:10|4313.1|4307.1|4312.4|4306.4|4313.1|4307.1|4312.4|4306.4|0
1609842860000|2021-01-05 10:34:20|4312.3|4306.3|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|0
1609842870000|2021-01-05 10:34:30|4312.3|4306.3|4311.9|4305.9|4312.3|4306.3|4311.9|4305.9|0
1609842890000|2021-01-05 10:34:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|5
1609842900000|2021-01-05 10:35:00|4311.6|4305.6|4311.4|4305.4|4312.4|4306.4|4310.9|4304.9|4
1609842910000|2021-01-05 10:35:10|4311.8|4305.8|4309.9|4303.9|4311.9|4305.9|4309.9|4303.9|2
1609842930000|2021-01-05 10:35:30|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|0
1609842950000|2021-01-05 10:35:50|4310.8|4304.8|4310.9|4304.9|4310.9|4304.9|4310.8|4304.8|0
1609842970000|2021-01-05 10:36:10|4310.6|4304.6|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|1
1609842990000|2021-01-05 10:36:30|4310.8|4304.8|4310.4|4304.4|4310.8|4304.8|4310.4|4304.4|1
1609843000000|2021-01-05 10:36:40|4310.6|4304.6|4310.9|4304.9|4311.4|4305.4|4310.6|4304.6|0
1609843010000|2021-01-05 10:36:50|4311.3|4305.3|4311.4|4305.4|4311.4|4305.4|4311.3|4305.3|0
1609843020000|2021-01-05 10:37:00|4311.6|4305.6|4311.9|4305.9|4312.4|4306.4|4311.6|4305.6|0
1609843040000|2021-01-05 10:37:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1609843050000|2021-01-05 10:37:30|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1609843060000|2021-01-05 10:37:40|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|5
1609843090000|2021-01-05 10:38:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|7
1609843100000|2021-01-05 10:38:20|4313.8|4307.8|4313.9|4307.9|4313.9|4307.9|4313.8|4307.8|1
1609843110000|2021-01-05 10:38:30|4313.8|4307.8|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|1
1609843120000|2021-01-05 10:38:40|4312.6|4306.6|4312.8|4306.8|4312.9|4306.9|4312.6|4306.6|0
1609843140000|2021-01-05 10:39:00|4312.7|4306.7|4312.3|4306.3|4312.7|4306.7|4312.3|4306.3|3
1609843150000|2021-01-05 10:39:10|4312.4|4306.4|4310.9|4304.9|4312.4|4306.4|4310.9|4304.9|0
1609843160000|2021-01-05 10:39:20|4310.8|4304.8|4310.4|4304.4|4310.8|4304.8|4310.4|4304.4|1
1609843170000|2021-01-05 10:39:30|4309.9|4303.9|4311.9|4305.9|4311.9|4305.9|4309.9|4303.9|3
1609843180000|2021-01-05 10:39:40|4311.8|4305.8|4310.9|4304.9|4311.8|4305.8|4310.9|4304.9|2
1609843190000|2021-01-05 10:39:50|4311.1|4305.1|4310.6|4304.6|4311.4|4305.4|4310.6|4304.6|1
1609843200000|2021-01-05 10:40:00|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|7
1609843210000|2021-01-05 10:40:10|4310.3|4304.3|4309.9|4303.9|4310.3|4304.3|4309.9|4303.9|0
1609843220000|2021-01-05 10:40:20|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|0
1609843230000|2021-01-05 10:40:30|4310.8|4304.8|4310.9|4304.9|4310.9|4304.9|4310.8|4304.8|0
1609843240000|2021-01-05 10:40:40|4310.7|4304.7|4309.3|4303.3|4310.7|4304.7|4309.3|4303.3|3
1609843250000|2021-01-05 10:40:50|4309.2|4303.2|4308.8|4302.8|4309.2|4303.2|4308.8|4302.8|0
1609843260000|2021-01-05 10:41:00|4309.2|4303.2|4309.8|4303.8|4309.8|4303.8|4309.2|4303.2|0
1609843280000|2021-01-05 10:41:20|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|8
1609843300000|2021-01-05 10:41:40|4310.6|4304.6|4310.3|4304.3|4310.6|4304.6|4310.3|4304.3|0
1609843320000|2021-01-05 10:42:00|4310.1|4304.1|4309.8|4303.8|4310.1|4304.1|4308.8|4302.8|0
1609843330000|2021-01-05 10:42:10|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|0
1609843350000|2021-01-05 10:42:30|4309.9|4303.9|4310.3|4304.3|4310.3|4304.3|4309.9|4303.9|2
1609843370000|2021-01-05 10:42:50|4310.6|4304.6|4311.3|4305.3|4311.3|4305.3|4310.6|4304.6|0
1609843380000|2021-01-05 10:43:00|4310.8|4304.8|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|0
1609843390000|2021-01-05 10:43:10|4311.1|4305.1|4311.3|4305.3|4311.3|4305.3|4311.1|4305.1|0
1609843410000|2021-01-05 10:43:30|4311.1|4305.1|4311.3|4305.3|4311.3|4305.3|4311.1|4305.1|5
1609843430000|2021-01-05 10:43:50|4311.6|4305.6|4311.8|4305.8|4311.8|4305.8|4311.6|4305.6|0
1609843440000|2021-01-05 10:44:00|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4
1609843450000|2021-01-05 10:44:10|4311.9|4305.9|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|0
1609843460000|2021-01-05 10:44:20|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|11
1609843470000|2021-01-05 10:44:30|4313.6|4307.6|4314.4|4308.4|4314.4|4308.4|4313.6|4307.6|12
1609843480000|2021-01-05 10:44:40|||||||||2
1609843490000|2021-01-05 10:44:50|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.4|4307.4|4
1609843500000|2021-01-05 10:45:00|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|9
1609843510000|2021-01-05 10:45:10|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|6
1609843530000|2021-01-05 10:45:30|4313.1|4307.1|4312.9|4306.9|4313.1|4307.1|4312.9|4306.9|0
1609843540000|2021-01-05 10:45:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|2
1609843550000|2021-01-05 10:45:50|4313.3|4307.3|4313.3|4307.3|4313.9|4307.9|4313.3|4307.3|3
1609843580000|2021-01-05 10:46:20|4313.4|4307.4|4313.8|4307.8|4314.3|4308.3|4313.4|4307.4|0
1609843590000|2021-01-05 10:46:30|||||||||2
1609843600000|2021-01-05 10:46:40|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|0
1609843610000|2021-01-05 10:46:50|4313.5|4307.5|4312.8|4306.8|4313.5|4307.5|4312.8|4306.8|6
1609843620000|2021-01-05 10:47:00|4313.1|4307.1|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|0
1609843630000|2021-01-05 10:47:10|4313.1|4307.1|4312.3|4306.3|4313.1|4307.1|4312.3|4306.3|2
1609843640000|2021-01-05 10:47:20|4312.6|4306.6|4312.3|4306.3|4312.6|4306.6|4312.3|4306.3|1
1609843650000|2021-01-05 10:47:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|25
1609843660000|2021-01-05 10:47:40|4313.8|4307.8|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|1
1609843670000|2021-01-05 10:47:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|49
1609843680000|2021-01-05 10:48:00|4312.3|4306.3|4313.9|4307.9|4313.9|4307.9|4312.3|4306.3|10
1609843690000|2021-01-05 10:48:10|4313.8|4307.8|4313.4|4307.4|4313.8|4307.8|4312.9|4306.9|2
1609843700000|2021-01-05 10:48:20|4313.3|4307.3|4313.4|4307.4|4313.4|4307.4|4313.3|4307.3|0
1609843720000|2021-01-05 10:48:40|4313.8|4307.8|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|13
1609843730000|2021-01-05 10:48:50|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|0
1609843740000|2021-01-05 10:49:00|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1609843750000|2021-01-05 10:49:10|4312.8|4306.8|4312.9|4306.9|4312.9|4306.9|4312.8|4306.8|1
1609843800000|2021-01-05 10:50:00|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|13
1609843810000|2021-01-05 10:50:10|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|1
1609843830000|2021-01-05 10:50:30|4314|4308|4314.4|4308.4|4314.4|4308.4|4314|4308|0
1609843840000|2021-01-05 10:50:40|4314.8|4308.8|4314.9|4308.9|4314.9|4308.9|4314.8|4308.8|0
1609843860000|2021-01-05 10:51:00|4314.8|4308.8|4313.9|4307.9|4314.8|4308.8|4313.5|4307.5|1
1609843870000|2021-01-05 10:51:10|4313.8|4307.8|4312.4|4306.4|4313.8|4307.8|4312.4|4306.4|1
1609843910000|2021-01-05 10:51:50|||||||||1
1609843920000|2021-01-05 10:52:00|4312|4306|4311.4|4305.4|4312|4306|4311.4|4305.4|1
1609843950000|2021-01-05 10:52:30|||||||||4
1609843960000|2021-01-05 10:52:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|3
1609843970000|2021-01-05 10:52:50|4311.8|4305.8|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|0
1609843980000|2021-01-05 10:53:00|4311.5|4305.5|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|0
1609843990000|2021-01-05 10:53:10|4311.8|4305.8|4309.9|4303.9|4311.8|4305.8|4309.9|4303.9|1
1609844000000|2021-01-05 10:53:20|||||||||2
1609844010000|2021-01-05 10:53:30|4310|4304|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1609844030000|2021-01-05 10:53:50|4310.3|4304.3|4309.9|4303.9|4310.3|4304.3|4309.9|4303.9|1
1609844040000|2021-01-05 10:54:00|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|9
1609844050000|2021-01-05 10:54:10|4308.8|4302.8|4310.3|4304.3|4310.8|4304.8|4308.8|4302.8|14
1609844060000|2021-01-05 10:54:20|4310.1|4304.1|4310.8|4304.8|4310.8|4304.8|4310.1|4304.1|1
1609844070000|2021-01-05 10:54:30|4311.5|4305.5|4311.8|4305.8|4311.8|4305.8|4311.5|4305.5|0
1609844080000|2021-01-05 10:54:40|||||||||3
1609844090000|2021-01-05 10:54:50|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|1
1609844100000|2021-01-05 10:55:00|4311.4|4305.4|4311.3|4305.3|4311.4|4305.4|4311.3|4305.3|0
1609844110000|2021-01-05 10:55:10|4311.6|4305.6|4311.8|4305.8|4311.8|4305.8|4311.6|4305.6|0
1609844120000|2021-01-05 10:55:20|4313.3|4307.3|4311.8|4305.8|4313.3|4307.3|4311.8|4305.8|9
1609844130000|2021-01-05 10:55:30|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|1
1609844140000|2021-01-05 10:55:40|4311.9|4305.9|4311.8|4305.8|4311.9|4305.9|4311.8|4305.8|0
1609844150000|2021-01-05 10:55:50|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|1
1609844160000|2021-01-05 10:56:00|4311.6|4305.6|4312.3|4306.3|4312.3|4306.3|4311.6|4305.6|2
1609844170000|2021-01-05 10:56:10|4312.6|4306.6|4312.8|4306.8|4312.8|4306.8|4312.6|4306.6|0
1609844180000|2021-01-05 10:56:20|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|4
1609844190000|2021-01-05 10:56:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|17
1609844200000|2021-01-05 10:56:40|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|2
1609844210000|2021-01-05 10:56:50|4314.6|4308.6|4314.3|4308.3|4314.6|4308.6|4314.3|4308.3|1
1609844220000|2021-01-05 10:57:00|4314.6|4308.6|4314.8|4308.8|4314.8|4308.8|4314.6|4308.6|0
1609844230000|2021-01-05 10:57:10|4315.3|4309.3|4315.9|4309.9|4315.9|4309.9|4315.3|4309.3|1
1609844250000|2021-01-05 10:57:30|4316.4|4310.4|4315.4|4309.4|4316.4|4310.4|4315.4|4309.4|3
1609844260000|2021-01-05 10:57:40|4315|4309|4314.4|4308.4|4315|4309|4314.4|4308.4|0
1609844270000|2021-01-05 10:57:50|4314.5|4308.5|4314.9|4308.9|4314.9|4308.9|4314.5|4308.5|0
1609844280000|2021-01-05 10:58:00|4314.8|4308.8|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1609844290000|2021-01-05 10:58:10|4314.3|4308.3|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|2
1609844300000|2021-01-05 10:58:20|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|1
1609844330000|2021-01-05 10:58:50|||||||||1
1609844340000|2021-01-05 10:59:00|||||||||1
1609844350000|2021-01-05 10:59:10|4314.8|4308.8|4314.9|4308.9|4314.9|4308.9|4314.8|4308.8|0
1609844360000|2021-01-05 10:59:20|4315|4309|4315.4|4309.4|4315.9|4309.9|4315|4309|2
1609844370000|2021-01-05 10:59:30|4315|4309|4314.4|4308.4|4315|4309|4314.3|4308.3|5
1609844380000|2021-01-05 10:59:40|4314.5|4308.5|4314.9|4308.9|4314.9|4308.9|4314.5|4308.5|0
1609844390000|2021-01-05 10:59:50|4314.5|4308.5|4314.4|4308.4|4314.5|4308.5|4314.3|4308.3|1
1609844400000|2021-01-05 11:00:00|4314.5|4308.5|4315.4|4309.4|4315.4|4309.4|4314.5|4308.5|4
1609844430000|2021-01-05 11:00:30|4315.8|4309.8|4316.9|4310.9|4316.9|4310.9|4315.8|4309.8|1
1609844440000|2021-01-05 11:00:40|4317.2|4311.2|4317.9|4311.9|4317.9|4311.9|4317.2|4311.2|4
1609844460000|2021-01-05 11:01:00|4318.2|4312.2|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|6
1609844470000|2021-01-05 11:01:10|||||||||1
1609844480000|2021-01-05 11:01:20|4318.3|4312.3|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|3
1609844500000|2021-01-05 11:01:40|||||||||5
1609844510000|2021-01-05 11:01:50|4318|4312|4317.9|4311.9|4318|4312|4317.9|4311.9|3
1609844520000|2021-01-05 11:02:00|4318.3|4312.3|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|7
1609844530000|2021-01-05 11:02:10|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|8
1609844550000|2021-01-05 11:02:30|||||||||1
1609844560000|2021-01-05 11:02:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|6
1609844580000|2021-01-05 11:03:00|4319|4313|4319.9|4313.9|4319.9|4313.9|4319|4313|20
1609844620000|2021-01-05 11:03:40|||||||||5
1609844630000|2021-01-05 11:03:50|||||||||2
1609844640000|2021-01-05 11:04:00|||||||||18
1609844650000|2021-01-05 11:04:10|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|7
1609844680000|2021-01-05 11:04:40|4319|4313|4319.9|4313.9|4319.9|4313.9|4319|4313|10
1609844690000|2021-01-05 11:04:50|||||||||6
1609844710000|2021-01-05 11:05:10|4319.2|4313.2|4319.4|4313.4|4319.7|4313.7|4318.9|4312.9|4
1609844720000|2021-01-05 11:05:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|5
1609844730000|2021-01-05 11:05:30|4318.7|4312.7|4317.9|4311.9|4318.7|4312.7|4317.9|4311.9|4
1609844740000|2021-01-05 11:05:40|||||||||2
1609844750000|2021-01-05 11:05:50|||||||||29
1609844760000|2021-01-05 11:06:00|4318.2|4312.2|4318.4|4312.4|4318.9|4312.9|4318.2|4312.2|5
1609844770000|2021-01-05 11:06:10|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.9|4311.9|2
1609844780000|2021-01-05 11:06:20|||||||||21
1609844800000|2021-01-05 11:06:40|||||||||7
1609844820000|2021-01-05 11:07:00|||||||||59
1609844830000|2021-01-05 11:07:10|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|30
1609844840000|2021-01-05 11:07:20|||||||||9
1609844850000|2021-01-05 11:07:30|||||||||8
1609844870000|2021-01-05 11:07:50|||||||||8
1609844880000|2021-01-05 11:08:00|||||||||12
1609844900000|2021-01-05 11:08:20|||||||||4
1609844920000|2021-01-05 11:08:40|||||||||7
1609844930000|2021-01-05 11:08:50|||||||||10
1609844940000|2021-01-05 11:09:00|||||||||21
1609844960000|2021-01-05 11:09:20|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|15
1609844970000|2021-01-05 11:09:30|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1609844980000|2021-01-05 11:09:40|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1609845000000|2021-01-05 11:10:00|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|3
1609845020000|2021-01-05 11:10:20|4316.7|4310.7|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|0
1609845030000|2021-01-05 11:10:30|4317|4311|4317|4311|4317|4311|4317|4311|0
1609845040000|2021-01-05 11:10:40|4316.6|4310.6|4316.5|4310.5|4316.6|4310.6|4316.5|4310.5|0
1609845050000|2021-01-05 11:10:50|4316.8|4310.8|4317|4311|4317.3|4311.3|4316.5|4310.5|2
1609845060000|2021-01-05 11:11:00|4317.1|4311.1|4317.5|4311.5|4317.5|4311.5|4317.1|4311.1|1
1609845070000|2021-01-05 11:11:10|4317.3|4311.3|4315.6|4309.6|4317.3|4311.3|4315.6|4309.6|40
1609845080000|2021-01-05 11:11:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|7
1609845090000|2021-01-05 11:11:30|4316.1|4310.1|4315.8|4309.8|4316.1|4310.1|4315.8|4309.8|0
1609845100000|2021-01-05 11:11:40|4315.4|4309.4|4315.8|4309.8|4315.8|4309.8|4314.6|4308.6|2
1609845110000|2021-01-05 11:11:50|4315.9|4309.9|4316.8|4310.8|4316.8|4310.8|4315.9|4309.9|1
1609845120000|2021-01-05 11:12:00|4316.6|4310.6|4316.3|4310.3|4316.6|4310.6|4316.3|4310.3|2
1609845130000|2021-01-05 11:12:10|4316.4|4310.4|4315.8|4309.8|4316.4|4310.4|4315.8|4309.8|5
1609845140000|2021-01-05 11:12:20|4315.4|4309.4|4314.8|4308.8|4315.4|4309.4|4314.8|4308.8|0
1609845150000|2021-01-05 11:12:30|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|5
1609845160000|2021-01-05 11:12:40|4315.3|4309.3|4314.9|4308.9|4315.3|4309.3|4314.9|4308.9|0
1609845170000|2021-01-05 11:12:50|4314.5|4308.5|4314.4|4308.4|4314.5|4308.5|4314.4|4308.4|3
1609845180000|2021-01-05 11:13:00|4314.8|4308.8|4314.9|4308.9|4314.9|4308.9|4314.8|4308.8|2
1609845190000|2021-01-05 11:13:10|4315|4309|4315.4|4309.4|4315.4|4309.4|4315|4309|1
1609845200000|2021-01-05 11:13:20|4315.3|4309.3|4314.9|4308.9|4315.3|4309.3|4314.9|4308.9|0
1609845210000|2021-01-05 11:13:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|11
1609845230000|2021-01-05 11:13:50|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|0
1609845240000|2021-01-05 11:14:00|4314.9|4308.9|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|18
1609845260000|2021-01-05 11:14:20|4316|4310|4316.4|4310.4|4316.4|4310.4|4316|4310|0
1609845270000|2021-01-05 11:14:30|4316|4310|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|18
1609845280000|2021-01-05 11:14:40|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1609845290000|2021-01-05 11:14:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|3
1609845300000|2021-01-05 11:15:00|4316.8|4310.8|4316.9|4310.9|4316.9|4310.9|4316.8|4310.8|15
1609845310000|2021-01-05 11:15:10|4316.8|4310.8|4316.9|4310.9|4316.9|4310.9|4316.8|4310.8|0
1609845350000|2021-01-05 11:15:50|4316.5|4310.5|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|1
1609845360000|2021-01-05 11:16:00|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|1
1609845370000|2021-01-05 11:16:10|4315.3|4309.3|4316.4|4310.4|4316.4|4310.4|4315.3|4309.3|3
1609845380000|2021-01-05 11:16:20|4316|4310|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|2
1609845390000|2021-01-05 11:16:30|4314.8|4308.8|4315.3|4309.3|4315.3|4309.3|4314.8|4308.8|6
1609845410000|2021-01-05 11:16:50|4315.6|4309.6|4315.8|4309.8|4315.8|4309.8|4315.6|4309.6|0
1609845420000|2021-01-05 11:17:00|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1609845430000|2021-01-05 11:17:10|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|2
1609845470000|2021-01-05 11:17:50|4314.8|4308.8|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|0
1609845490000|2021-01-05 11:18:10|4315|4309|4315.1|4309.1|4315.1|4309.1|4315|4309|2
1609845500000|2021-01-05 11:18:20|4314.8|4308.8|4314.6|4308.6|4314.8|4308.8|4314.6|4308.6|0
1609845510000|2021-01-05 11:18:30|4314.3|4308.3|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|2
1609845520000|2021-01-05 11:18:40|||||||||1
1609845540000|2021-01-05 11:19:00|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|2
1609845550000|2021-01-05 11:19:10|4315.3|4309.3|4315.1|4309.1|4315.3|4309.3|4315.1|4309.1|1
1609845560000|2021-01-05 11:19:20|4314.8|4308.8|4313.6|4307.6|4314.8|4308.8|4313.6|4307.6|0
1609845570000|2021-01-05 11:19:30|4314.1|4308.1|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|1
1609845580000|2021-01-05 11:19:40|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|6
1609845590000|2021-01-05 11:19:50|4314.3|4308.3|4313.6|4307.6|4314.3|4308.3|4313.6|4307.6|1
1609845600000|2021-01-05 11:20:00|4313.8|4307.8|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|1
1609845620000|2021-01-05 11:20:20|||||||||1
1609845630000|2021-01-05 11:20:30|4314.1|4308.1|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|0
1609845660000|2021-01-05 11:21:00|4315.1|4309.1|4316.8|4310.8|4316.8|4310.8|4315.1|4309.1|11
1609845670000|2021-01-05 11:21:10|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|7
1609845680000|2021-01-05 11:21:20|4315.9|4309.9|4314.8|4308.8|4315.9|4309.9|4314.8|4308.8|2
1609845690000|2021-01-05 11:21:30|4314.4|4308.4|4314.3|4308.3|4314.4|4308.4|4314.3|4308.3|0
1609845700000|2021-01-05 11:21:40|4314.6|4308.6|4314.8|4308.8|4314.8|4308.8|4314.6|4308.6|0
1609845710000|2021-01-05 11:21:50|4314.4|4308.4|4314.3|4308.3|4314.4|4308.4|4313.9|4307.9|0
1609845720000|2021-01-05 11:22:00|4314.4|4308.4|4315.3|4309.3|4315.3|4309.3|4314.4|4308.4|1
1609845730000|2021-01-05 11:22:10|4315.4|4309.4|4315.8|4309.8|4315.8|4309.8|4315.4|4309.4|4
1609845740000|2021-01-05 11:22:20|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4315.9|4309.9|6
1609845750000|2021-01-05 11:22:30|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|1
1609845780000|2021-01-05 11:23:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|3
1609845790000|2021-01-05 11:23:10|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|9
1609845800000|2021-01-05 11:23:20|4315.8|4309.8|4315.8|4309.8|4316.3|4310.3|4315.8|4309.8|1
1609845810000|2021-01-05 11:23:30|4315.9|4309.9|4316.8|4310.8|4316.8|4310.8|4315.9|4309.9|0
1609845820000|2021-01-05 11:23:40|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4315.8|4309.8|0
1609845840000|2021-01-05 11:24:00|4316.1|4310.1|4316.3|4310.3|4316.3|4310.3|4316.1|4310.1|0
1609845870000|2021-01-05 11:24:30|4316.1|4310.1|4314.8|4308.8|4316.1|4310.1|4314.8|4308.8|2
1609845880000|2021-01-05 11:24:40|4314.9|4308.9|4315.3|4309.3|4315.3|4309.3|4314.9|4308.9|0
1609845890000|2021-01-05 11:24:50|4314.9|4308.9|4314.8|4308.8|4314.9|4308.9|4314.8|4308.8|0
1609845900000|2021-01-05 11:25:00|4315.1|4309.1|4313.8|4307.8|4315.1|4309.1|4313.8|4307.8|6
1609845910000|2021-01-05 11:25:10|4314.1|4308.1|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|0
1609845930000|2021-01-05 11:25:30|4314.1|4308.1|4314.8|4308.8|4314.8|4308.8|4314.1|4308.1|0
1609845960000|2021-01-05 11:26:00|4315.5|4309.5|4314.8|4308.8|4315.5|4309.5|4314.8|4308.8|25
1609845970000|2021-01-05 11:26:10|4314.9|4308.9|4314.8|4308.8|4315.4|4309.4|4314.8|4308.8|9
1609845990000|2021-01-05 11:26:30|4314.6|4308.6|4314.8|4308.8|4314.8|4308.8|4314.6|4308.6|1
1609846010000|2021-01-05 11:26:50|4314.6|4308.6|4313.8|4307.8|4314.6|4308.6|4313.8|4307.8|3
1609846020000|2021-01-05 11:27:00|4313.6|4307.6|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|3
1609846030000|2021-01-05 11:27:10|4314.2|4308.2|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|4
1609846040000|2021-01-05 11:27:20|4314.6|4308.6|4315.2|4309.2|4315.2|4309.2|4314.6|4308.6|0
1609846050000|2021-01-05 11:27:30|4315.6|4309.6|4315.2|4309.2|4315.6|4309.6|4314.7|4308.7|1
1609846070000|2021-01-05 11:27:50|4315.4|4309.4|4314.7|4308.7|4315.4|4309.4|4314.7|4308.7|0
1609846080000|2021-01-05 11:28:00|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1609846090000|2021-01-05 11:28:10|4315.4|4309.4|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|3
1609846100000|2021-01-05 11:28:20|||||||||1
1609846130000|2021-01-05 11:28:50|4316.1|4310.1|4316.2|4310.2|4316.2|4310.2|4316.1|4310.1|22
1609846140000|2021-01-05 11:29:00|4316.6|4310.6|4316.7|4310.7|4316.7|4310.7|4316.6|4310.6|1
1609846170000|2021-01-05 11:29:30|4316.4|4310.4|4316.7|4310.7|4316.7|4310.7|4316.4|4310.4|4
1609846180000|2021-01-05 11:29:40|4316.4|4310.4|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|1
1609846190000|2021-01-05 11:29:50|4316.1|4310.1|4315.7|4309.7|4316.1|4310.1|4315.7|4309.7|1
1609846200000|2021-01-05 11:30:00|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|3
1609846210000|2021-01-05 11:30:10|4316.4|4310.4|4316.7|4310.7|4316.7|4310.7|4316.4|4310.4|0
1609846260000|2021-01-05 11:31:00|||||||||14
1609846280000|2021-01-05 11:31:20|||||||||1
1609846300000|2021-01-05 11:31:40|||||||||4
1609846310000|2021-01-05 11:31:50|||||||||16
1609846320000|2021-01-05 11:32:00|||||||||2
1609846330000|2021-01-05 11:32:10|||||||||5
1609846340000|2021-01-05 11:32:20|4316.6|4310.6|4315.7|4309.7|4316.6|4310.6|4315.7|4309.7|3
1609846360000|2021-01-05 11:32:40|||||||||2
1609846370000|2021-01-05 11:32:50|4315.6|4309.6|4314.7|4308.7|4315.7|4309.7|4314.7|4308.7|1
1609846380000|2021-01-05 11:33:00|4315.2|4309.2|4314.2|4308.2|4315.2|4309.2|4314.2|4308.2|3
1609846390000|2021-01-05 11:33:10|4313.5|4307.5|4314.7|4308.7|4314.7|4308.7|4313.5|4307.5|5
1609846410000|2021-01-05 11:33:30|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|1
1609846420000|2021-01-05 11:33:40|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4314.1|4308.1|1
1609846430000|2021-01-05 11:33:50|4314.4|4308.4|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1609846440000|2021-01-05 11:34:00|4314.6|4308.6|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1609846460000|2021-01-05 11:34:20|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|4
1609846470000|2021-01-05 11:34:30|4314.9|4308.9|4314.2|4308.2|4314.9|4308.9|4314.2|4308.2|1
1609846480000|2021-01-05 11:34:40|4314.1|4308.1|4313.7|4307.7|4314.1|4308.1|4313.7|4307.7|0
1609846490000|2021-01-05 11:34:50|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1609846500000|2021-01-05 11:35:00|4314.6|4308.6|4314.7|4308.7|4315.1|4309.1|4314.6|4308.6|2
1609846510000|2021-01-05 11:35:10|4314.6|4308.6|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|2
1609846520000|2021-01-05 11:35:20|4313.9|4307.9|4313.7|4307.7|4313.9|4307.9|4313.7|4307.7|0
1609846530000|2021-01-05 11:35:30|4313.6|4307.6|4312.7|4306.7|4313.6|4307.6|4312.7|4306.7|1
1609846540000|2021-01-05 11:35:40|4312.6|4306.6|4312.2|4306.2|4312.6|4306.6|4312.2|4306.2|2
1609846550000|2021-01-05 11:35:50|4312.6|4306.6|4313.2|4307.2|4313.2|4307.2|4312.6|4306.6|4
1609846560000|2021-01-05 11:36:00|4313.6|4307.6|4313.7|4307.7|4313.7|4307.7|4313.6|4307.6|0
1609846570000|2021-01-05 11:36:10|4312.7|4306.7|4313.6|4307.6|4313.6|4307.6|4312.7|4306.7|3
1609846580000|2021-01-05 11:36:20|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1609846590000|2021-01-05 11:36:30|4313.1|4307.1|4312.2|4306.2|4313.1|4307.1|4312.2|4306.2|4
1609846600000|2021-01-05 11:36:40|4311.9|4305.9|4311.7|4305.7|4312.7|4306.7|4311.7|4305.7|3
1609846610000|2021-01-05 11:36:50|4311.4|4305.4|4311.7|4305.7|4311.7|4305.7|4311.4|4305.4|0
1609846620000|2021-01-05 11:37:00|4311.9|4305.9|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|2
1609846630000|2021-01-05 11:37:10|4312.2|4306.2|4312.7|4306.7|4312.7|4306.7|4312.2|4306.2|5
1609846640000|2021-01-05 11:37:20|4312.2|4306.2|4312.7|4306.7|4312.7|4306.7|4312.1|4306.1|5
1609846650000|2021-01-05 11:37:30|4312.4|4306.4|4311.7|4305.7|4312.4|4306.4|4311.7|4305.7|0
1609846670000|2021-01-05 11:37:50|4311.9|4305.9|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1609846680000|2021-01-05 11:38:00|4312.1|4306.1|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|3
1609846690000|2021-01-05 11:38:10|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|1
1609846700000|2021-01-05 11:38:20|4312.1|4306.1|4312.2|4306.2|4312.7|4306.7|4312.1|4306.1|0
1609846710000|2021-01-05 11:38:30|4312.4|4306.4|4313.7|4307.7|4313.7|4307.7|4312.4|4306.4|2
1609846720000|2021-01-05 11:38:40|4313.9|4307.9|4313.7|4307.7|4314.4|4308.4|4313.7|4307.7|2
1609846730000|2021-01-05 11:38:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|1
1609846740000|2021-01-05 11:39:00|4314.2|4308.2|4315.2|4309.2|4315.6|4309.6|4313.9|4307.9|2
1609846750000|2021-01-05 11:39:10|4314.9|4308.9|4313.2|4307.2|4315.2|4309.2|4313.2|4307.2|5
1609846760000|2021-01-05 11:39:20|4312.9|4306.9|4313.7|4307.7|4314.2|4308.2|4312.9|4306.9|4
1609846770000|2021-01-05 11:39:30|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1609846790000|2021-01-05 11:39:50|4313.1|4307.1|4313.2|4307.2|4313.2|4307.2|4312.7|4306.7|0
1609846800000|2021-01-05 11:40:00|4313.6|4307.6|4313.7|4307.7|4314.2|4308.2|4313.6|4307.6|2
1609846810000|2021-01-05 11:40:10|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4312.9|4306.9|0
1609846830000|2021-01-05 11:40:30|||||||||1
1609846840000|2021-01-05 11:40:40|4312.9|4306.9|4312.7|4306.7|4312.9|4306.9|4312.7|4306.7|0
1609846850000|2021-01-05 11:40:50|4312.9|4306.9|4312.7|4306.7|4313.2|4307.2|4312.7|4306.7|0
1609846860000|2021-01-05 11:41:00|4312.9|4306.9|4313.2|4307.2|4313.2|4307.2|4312.9|4306.9|1
1609846870000|2021-01-05 11:41:10|4313.4|4307.4|4312.7|4306.7|4313.7|4307.7|4312.2|4306.2|4
1609846880000|2021-01-05 11:41:20|4312.6|4306.6|4312.2|4306.2|4312.6|4306.6|4312.2|4306.2|1
1609846910000|2021-01-05 11:41:50|4311.9|4305.9|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1609846920000|2021-01-05 11:42:00|4312.4|4306.4|4312.7|4306.7|4312.7|4306.7|4312.4|4306.4|1
1609846930000|2021-01-05 11:42:10|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|2
1609846940000|2021-01-05 11:42:20|4313.6|4307.6|4314.2|4308.2|4314.2|4308.2|4313.6|4307.6|1
1609846960000|2021-01-05 11:42:40|4313.9|4307.9|4313.7|4307.7|4313.9|4307.9|4313.7|4307.7|0
1609846970000|2021-01-05 11:42:50|4313.6|4307.6|4313.2|4307.2|4313.6|4307.6|4313.2|4307.2|3
1609847010000|2021-01-05 11:43:30|4313.4|4307.4|4314.2|4308.2|4314.2|4308.2|4313.4|4307.4|0
1609847020000|2021-01-05 11:43:40|4314.4|4308.4|4314.7|4308.7|4314.7|4308.7|4314.2|4308.2|2
1609847030000|2021-01-05 11:43:50|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|2
1609847040000|2021-01-05 11:44:00|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|1
1609847050000|2021-01-05 11:44:10|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4314.1|4308.1|1
1609847070000|2021-01-05 11:44:30|4314.6|4308.6|4315.7|4309.7|4315.7|4309.7|4314.6|4308.6|2
1609847080000|2021-01-05 11:44:40|4315.4|4309.4|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|2
1609847100000|2021-01-05 11:45:00|4316.6|4310.6|4316.7|4310.7|4316.7|4310.7|4316.6|4310.6|0
1609847110000|2021-01-05 11:45:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|5
1609847130000|2021-01-05 11:45:30|4315.9|4309.9|4316.2|4310.2|4316.6|4310.6|4315.9|4309.9|1
1609847150000|2021-01-05 11:45:50|4316.6|4310.6|4316.2|4310.2|4316.6|4310.6|4316.2|4310.2|0
1609847160000|2021-01-05 11:46:00|4316.1|4310.1|4316.2|4310.2|4316.2|4310.2|4316.1|4310.1|1
1609847190000|2021-01-05 11:46:30|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.2|4309.2|2
1609847210000|2021-01-05 11:46:50|4316.1|4310.1|4315.7|4309.7|4316.1|4310.1|4315.7|4309.7|2
1609847220000|2021-01-05 11:47:00|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|3
1609847230000|2021-01-05 11:47:10|4315.4|4309.4|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|5
1609847240000|2021-01-05 11:47:20|4315.9|4309.9|4315.7|4309.7|4315.9|4309.9|4315.7|4309.7|1
1609847250000|2021-01-05 11:47:30|||||||||5
1609847260000|2021-01-05 11:47:40|4315.6|4309.6|4315.2|4309.2|4315.6|4309.6|4315.2|4309.2|2
1609847300000|2021-01-05 11:48:20|4314.9|4308.9|4314.7|4308.7|4314.9|4308.9|4314.7|4308.7|0
1609847330000|2021-01-05 11:48:50|||||||||2
1609847340000|2021-01-05 11:49:00|4314.4|4308.4|4315.2|4309.2|4315.2|4309.2|4314.4|4308.4|1
1609847350000|2021-01-05 11:49:10|4315.6|4309.6|4315.7|4309.7|4315.7|4309.7|4315.6|4309.6|0
1609847360000|2021-01-05 11:49:20|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|1
1609847390000|2021-01-05 11:49:50|4315.1|4309.1|4314.7|4308.7|4315.7|4309.7|4314.7|4308.7|1
1609847400000|2021-01-05 11:50:00|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|0
1609847410000|2021-01-05 11:50:10|4314.9|4308.9|4314.7|4308.7|4314.9|4308.9|4314.7|4308.7|0
1609847420000|2021-01-05 11:50:20|4314.4|4308.4|4312.7|4306.7|4314.4|4308.4|4312.7|4306.7|3
1609847430000|2021-01-05 11:50:30|4312.9|4306.9|4313.7|4307.7|4313.7|4307.7|4312.9|4306.9|0
1609847440000|2021-01-05 11:50:40|4313.6|4307.6|4313.2|4307.2|4313.6|4307.6|4313.2|4307.2|0
1609847450000|2021-01-05 11:50:50|4313.4|4307.4|4314.1|4308.1|4314.1|4308.1|4313.4|4307.4|0
1609847460000|2021-01-05 11:51:00|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4313.7|4307.7|9
1609847480000|2021-01-05 11:51:20|4315.1|4309.1|4314.7|4308.7|4315.1|4309.1|4314.7|4308.7|0
1609847500000|2021-01-05 11:51:40|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|5
1609847520000|2021-01-05 11:52:00|4315|4309|4315.2|4309.2|4315.2|4309.2|4315|4309|2
1609847530000|2021-01-05 11:52:10|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|6
1609847540000|2021-01-05 11:52:20|4315.6|4309.6|4315.2|4309.2|4315.6|4309.6|4315.2|4309.2|2
1609847550000|2021-01-05 11:52:30|4315.6|4309.6|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|1
1609847560000|2021-01-05 11:52:40|4315.3|4309.3|4315.7|4309.7|4316.1|4310.1|4315.3|4309.3|0
1609847580000|2021-01-05 11:53:00|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|3
1609847630000|2021-01-05 11:53:50|||||||||20
1609847640000|2021-01-05 11:54:00|4317.1|4311.1|4318.7|4312.7|4318.7|4312.7|4317.1|4311.1|12
1609847660000|2021-01-05 11:54:20|4318.3|4312.3|4318.2|4312.2|4318.3|4312.3|4318.2|4312.2|2
1609847670000|2021-01-05 11:54:30|4318.1|4312.1|4318.2|4312.2|4318.7|4312.7|4317.7|4311.7|9
1609847680000|2021-01-05 11:54:40|4317.8|4311.8|4316.7|4310.7|4317.8|4311.8|4316.7|4310.7|0
1609847690000|2021-01-05 11:54:50|4316.6|4310.6|4316.7|4310.7|4316.7|4310.7|4316.6|4310.6|0
1609847700000|2021-01-05 11:55:00|4316.6|4310.6|4316.2|4310.2|4316.6|4310.6|4316.2|4310.2|0
1609847710000|2021-01-05 11:55:10|4316.6|4310.6|4316.7|4310.7|4316.7|4310.7|4316.6|4310.6|0
1609847720000|2021-01-05 11:55:20|4317.1|4311.1|4317.2|4311.2|4318.2|4312.2|4317.1|4311.1|2
1609847730000|2021-01-05 11:55:30|4317.3|4311.3|4317.7|4311.7|4317.7|4311.7|4317.3|4311.3|0
1609847740000|2021-01-05 11:55:40|||||||||1
1609847750000|2021-01-05 11:55:50|4317.8|4311.8|4317.7|4311.7|4317.8|4311.8|4317.7|4311.7|1
1609847760000|2021-01-05 11:56:00|4317.8|4311.8|4317.7|4311.7|4318.2|4312.2|4317.7|4311.7|2
1609847770000|2021-01-05 11:56:10|4317|4311|4316.7|4310.7|4317|4311|4316.7|4310.7|16
1609847780000|2021-01-05 11:56:20|4316.8|4310.8|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|2
1609847820000|2021-01-05 11:57:00|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|2
1609847830000|2021-01-05 11:57:10|4315.8|4309.8|4314.6|4308.6|4315.8|4309.8|4314.6|4308.6|6
1609847840000|2021-01-05 11:57:20|4314.7|4308.7|4314.6|4308.6|4314.7|4308.7|4314.6|4308.6|0
1609847850000|2021-01-05 11:57:30|4314.7|4308.7|4313.6|4307.6|4314.7|4308.7|4313.2|4307.2|0
1609847860000|2021-01-05 11:57:40|4313.2|4307.2|4313.6|4307.6|4313.7|4307.7|4313.1|4307.1|0
1609847870000|2021-01-05 11:57:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4
1609847880000|2021-01-05 11:58:00|4314.7|4308.7|4313.6|4307.6|4314.7|4308.7|4313.6|4307.6|4
1609847890000|2021-01-05 11:58:10|4313.7|4307.7|4315.6|4309.6|4315.6|4309.6|4313.6|4307.6|6
1609847900000|2021-01-05 11:58:20|4315.2|4309.2|4315.2|4309.2|4316.1|4310.1|4315.1|4309.1|6
1609847910000|2021-01-05 11:58:30|4314.8|4308.8|4315.2|4309.2|4315.6|4309.6|4314.7|4308.7|0
1609847920000|2021-01-05 11:58:40|4315.6|4309.6|4315.7|4309.7|4315.7|4309.7|4315.6|4309.6|0
1609847930000|2021-01-05 11:58:50|4315.6|4309.6|4314.7|4308.7|4315.6|4309.6|4314.7|4308.7|0
1609847940000|2021-01-05 11:59:00|4315.1|4309.1|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|1
1609847950000|2021-01-05 11:59:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1609847960000|2021-01-05 11:59:20|||||||||2
1609847980000|2021-01-05 11:59:40|4315.1|4309.1|4315.2|4309.2|4315.2|4309.2|4315.1|4309.1|0
1609847990000|2021-01-05 11:59:50|||||||||1
1609848000000|2021-01-05 12:00:00|4314.8|4308.8|4314.2|4308.2|4315.2|4309.2|4314.2|4308.2|2
1609848010000|2021-01-05 12:00:10|4313.8|4307.8|4313.7|4307.7|4313.8|4307.8|4313.7|4307.7|0
1609848030000|2021-01-05 12:00:30|4314.2|4308.2|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1609848040000|2021-01-05 12:00:40|4313.8|4307.8|4313.7|4307.7|4313.8|4307.8|4313.7|4307.7|0
1609848060000|2021-01-05 12:01:00|4313.8|4307.8|4314.7|4308.7|4314.7|4308.7|4313.8|4307.8|3
1609848070000|2021-01-05 12:01:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|2
1609848080000|2021-01-05 12:01:20|||||||||1
1609848090000|2021-01-05 12:01:30|4314.1|4308.1|4313.2|4307.2|4314.1|4308.1|4313.2|4307.2|1
1609848100000|2021-01-05 12:01:40|4313.1|4307.1|4312.2|4306.2|4313.1|4307.1|4311.7|4305.7|4
1609848110000|2021-01-05 12:01:50|4312.1|4306.1|4311.7|4305.7|4312.1|4306.1|4311.7|4305.7|0
1609848120000|2021-01-05 12:02:00|4311.6|4305.6|4311.2|4305.2|4311.6|4305.6|4311.2|4305.2|3
1609848130000|2021-01-05 12:02:10|4311.6|4305.6|4312.2|4306.2|4312.2|4306.2|4310.8|4304.8|8
1609848140000|2021-01-05 12:02:20|4311.8|4305.8|4312.7|4306.7|4312.7|4306.7|4311.7|4305.7|0
1609848150000|2021-01-05 12:02:30|4312.3|4306.3|4312.2|4306.2|4312.3|4306.3|4312.2|4306.2|2
1609848160000|2021-01-05 12:02:40|4312.6|4306.6|4312.7|4306.7|4312.7|4306.7|4312.6|4306.6|0
1609848170000|2021-01-05 12:02:50|4313.7|4307.7|4312.2|4306.2|4313.7|4307.7|4312.2|4306.2|1
1609848190000|2021-01-05 12:03:10|4312.3|4306.3|4313.2|4307.2|4313.2|4307.2|4312.3|4306.3|2
1609848200000|2021-01-05 12:03:20|4313.3|4307.3|4310.7|4304.7|4313.7|4307.7|4310.7|4304.7|17
1609848210000|2021-01-05 12:03:30|4309.7|4303.7|4310.7|4304.7|4310.7|4304.7|4309.7|4303.7|3
1609848220000|2021-01-05 12:03:40|||||||||1
1609848230000|2021-01-05 12:03:50|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4309.7|4303.7|3
1609848240000|2021-01-05 12:04:00|4309.7|4303.7|4308.6|4302.6|4310.2|4304.2|4307.6|4301.6|33
1609848250000|2021-01-05 12:04:10|4308.7|4302.7|4309.1|4303.1|4309.6|4303.6|4308.7|4302.7|2
1609848260000|2021-01-05 12:04:20|4308.7|4302.7|4307.6|4301.6|4308.7|4302.7|4307.6|4301.6|6
1609848270000|2021-01-05 12:04:30|4307.2|4301.2|4308.1|4302.1|4309.1|4303.1|4307.2|4301.2|12
1609848280000|2021-01-05 12:04:40|4307.9|4301.9|4306.4|4300.4|4308.1|4302.1|4305.8|4299.8|18
1609848290000|2021-01-05 12:04:50|4305.4|4299.4|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|8
1609848300000|2021-01-05 12:05:00|4306.8|4300.8|4308.1|4302.1|4308.6|4302.6|4306.4|4300.4|5
1609848310000|2021-01-05 12:05:10|||||||||1
1609848320000|2021-01-05 12:05:20|4307.7|4301.7|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|2
1609848330000|2021-01-05 12:05:30|4307.9|4301.9|4306.6|4300.6|4307.9|4301.9|4306.6|4300.6|10
1609848340000|2021-01-05 12:05:40|4306.7|4300.7|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|7
1609848350000|2021-01-05 12:05:50|4307.4|4301.4|4307.6|4301.6|4307.6|4301.6|4307.4|4301.4|0
1609848360000|2021-01-05 12:06:00|4307.7|4301.7|4307.6|4301.6|4308.4|4302.4|4307.6|4301.6|3
1609848370000|2021-01-05 12:06:10|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|2
1609848380000|2021-01-05 12:06:20|4306.9|4300.9|4307.1|4301.1|4307.1|4301.1|4306.9|4300.9|0
1609848390000|2021-01-05 12:06:30|4307.4|4301.4|4308.6|4302.6|4308.6|4302.6|4307.4|4301.4|1
1609848400000|2021-01-05 12:06:40|4308.9|4302.9|4308.1|4302.1|4309.4|4303.4|4307.7|4301.7|8
1609848430000|2021-01-05 12:07:10|4309.1|4303.1|4309.7|4303.7|4309.8|4303.8|4309.1|4303.1|7
1609848440000|2021-01-05 12:07:20|||||||||1
1609848450000|2021-01-05 12:07:30|4310.7|4304.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|16
1609848460000|2021-01-05 12:07:40|4309.8|4303.8|4310.2|4304.2|4310.2|4304.2|4309.8|4303.8|2
1609848470000|2021-01-05 12:07:50|4310.3|4304.3|4308.7|4302.7|4310.7|4304.7|4308.7|4302.7|6
1609848480000|2021-01-05 12:08:00|4308.3|4302.3|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|0
1609848490000|2021-01-05 12:08:10|4308.3|4302.3|4306.7|4300.7|4308.3|4302.3|4306|4300|7
1609848510000|2021-01-05 12:08:30|4307|4301|4306.7|4300.7|4307.5|4301.5|4306.7|4300.7|1
1609848520000|2021-01-05 12:08:40|4306.8|4300.8|4306.7|4300.7|4307.7|4301.7|4306.7|4300.7|3
1609848530000|2021-01-05 12:08:50|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.8|4300.8|1
1609848540000|2021-01-05 12:09:00|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.3|4300.3|3
1609848550000|2021-01-05 12:09:10|4306.3|4300.3|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|5
1609848560000|2021-01-05 12:09:20|||||||||1
1609848570000|2021-01-05 12:09:30|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.3|4299.3|1
1609848590000|2021-01-05 12:09:50|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|6
1609848600000|2021-01-05 12:10:00|||||||||2
1609848610000|2021-01-05 12:10:10|4306.5|4300.5|4306.2|4300.2|4306.5|4300.5|4306.2|4300.2|2
1609848620000|2021-01-05 12:10:20|4306.5|4300.5|4306.7|4300.7|4306.7|4300.7|4306.5|4300.5|1
1609848640000|2021-01-05 12:10:40|4306.2|4300.2|4305.5|4299.5|4306.2|4300.2|4305.5|4299.5|3
1609848650000|2021-01-05 12:10:50|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|1
1609848660000|2021-01-05 12:11:00|4305.7|4299.7|4303.9|4297.9|4306|4300|4303.9|4297.9|2
1609848670000|2021-01-05 12:11:10|4303.4|4297.4|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|7
1609848680000|2021-01-05 12:11:20|4302.3|4296.3|4301.9|4295.9|4302.4|4296.4|4300.4|4294.4|9
1609848690000|2021-01-05 12:11:30|4302|4296|4303.7|4297.7|4303.7|4297.7|4302|4296|5
1609848700000|2021-01-05 12:11:40|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|7
1609848710000|2021-01-05 12:11:50|4304.5|4298.5|4304.7|4298.7|4304.7|4298.7|4303.8|4297.8|1
1609848720000|2021-01-05 12:12:00|4304.8|4298.8|4305.2|4299.2|4305.3|4299.3|4304.7|4298.7|9
1609848730000|2021-01-05 12:12:10|4304.8|4298.8|4305|4299|4305|4299|4304|4298|15
1609848740000|2021-01-05 12:12:20|4304.7|4298.7|4304|4298|4304.7|4298.7|4303.5|4297.5|0
1609848750000|2021-01-05 12:12:30|4303.7|4297.7|4304|4298|4304.5|4298.5|4303.5|4297.5|6
1609848770000|2021-01-05 12:12:50|4304.4|4298.4|4304.5|4298.5|4304.5|4298.5|4304.4|4298.4|2
1609848790000|2021-01-05 12:13:10|4305|4299|4304.5|4298.5|4305|4299|4304.5|4298.5|3
1609848800000|2021-01-05 12:13:20|4305|4299|4306.5|4300.5|4306.5|4300.5|4305|4299|5
1609848820000|2021-01-05 12:13:40|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.5|4300.5|2
1609848830000|2021-01-05 12:13:50|4306.4|4300.4|4305.5|4299.5|4306.4|4300.4|4305.5|4299.5|3
1609848850000|2021-01-05 12:14:10|4305.7|4299.7|4306|4300|4306.5|4300.5|4305.7|4299.7|1
1609848860000|2021-01-05 12:14:20|4306.4|4300.4|4306.4|4300.4|4307|4301|4306|4300|6
1609848870000|2021-01-05 12:14:30|4306.5|4300.5|4306.5|4300.5|4306.7|4300.7|4306.5|4300.5|0
1609848880000|2021-01-05 12:14:40|4306.9|4300.9|4307|4301|4307|4301|4306.5|4300.5|0
1609848890000|2021-01-05 12:14:50|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|0
1609848920000|2021-01-05 12:15:20|4306.4|4300.4|4306.5|4300.5|4306.5|4300.5|4306.4|4300.4|5
1609848930000|2021-01-05 12:15:30|4306.2|4300.2|4306.3|4300.3|4306.5|4300.5|4305.5|4299.5|0
1609848940000|2021-01-05 12:15:40|4306.5|4300.5|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|0
1609848950000|2021-01-05 12:15:50|4305.7|4299.7|4306|4300|4306|4300|4305.5|4299.5|0
1609848960000|2021-01-05 12:16:00|4306.4|4300.4|4306|4300|4306.7|4300.7|4305.7|4299.7|2
1609848970000|2021-01-05 12:16:10|4306.3|4300.3|4306|4300|4306.3|4300.3|4305.5|4299.5|1
1609848980000|2021-01-05 12:16:20|4306.4|4300.4|4306.5|4300.5|4306.7|4300.7|4306.2|4300.2|0
1609848990000|2021-01-05 12:16:30|4306.7|4300.7|4307|4301|4307|4301|4306.7|4300.7|1
1609849000000|2021-01-05 12:16:40|4307.4|4301.4|4307.5|4301.5|4307.5|4301.5|4307.4|4301.4|0
1609849010000|2021-01-05 12:16:50|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|0
1609849020000|2021-01-05 12:17:00|4308.2|4302.2|4307.5|4301.5|4308.5|4302.5|4307.5|4301.5|10
1609849030000|2021-01-05 12:17:10|4307.9|4301.9|4309|4303|4309.7|4303.7|4307.9|4301.9|15
1609849040000|2021-01-05 12:17:20|4308.7|4302.7|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|1
1609849050000|2021-01-05 12:17:30|4309.7|4303.7|4308.7|4302.7|4310.7|4304.7|4308.7|4302.7|17
1609849060000|2021-01-05 12:17:40|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4308.7|4302.7|3
1609849070000|2021-01-05 12:17:50|4308.8|4302.8|4308.7|4302.7|4308.8|4302.8|4308.7|4302.7|1
1609849080000|2021-01-05 12:18:00|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308.2|4302.2|6
1609849090000|2021-01-05 12:18:10|4309|4303|4308.2|4302.2|4309|4303|4308.2|4302.2|3
1609849100000|2021-01-05 12:18:20|4307.9|4301.9|4307.2|4301.2|4307.9|4301.9|4307.2|4301.2|1
1609849110000|2021-01-05 12:18:30|4307|4301|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|0
1609849120000|2021-01-05 12:18:40|4307.3|4301.3|4306.7|4300.7|4308.2|4302.2|4306.7|4300.7|5
1609849130000|2021-01-05 12:18:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1609849140000|2021-01-05 12:19:00|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|3
1609849150000|2021-01-05 12:19:10|4307.3|4301.3|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|1
1609849160000|2021-01-05 12:19:20|4307.7|4301.7|4308.7|4302.7|4308.7|4302.7|4307.7|4301.7|1
1609849170000|2021-01-05 12:19:30|4308.3|4302.3|4307.7|4301.7|4308.3|4302.3|4307.7|4301.7|2
1609849180000|2021-01-05 12:19:40|4308|4302|4306.2|4300.2|4308.2|4302.2|4306.2|4300.2|3
1609849190000|2021-01-05 12:19:50|4305.8|4299.8|4304.7|4298.7|4305.8|4299.8|4303.7|4297.7|12
1609849200000|2021-01-05 12:20:00|4304.8|4298.8|4304.2|4298.2|4305.2|4299.2|4304.2|4298.2|5
1609849210000|2021-01-05 12:20:10|4304.5|4298.5|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|1
1609849220000|2021-01-05 12:20:20|4304.5|4298.5|4305.2|4299.2|4305.7|4299.7|4304.5|4298.5|2
1609849230000|2021-01-05 12:20:30|4304.8|4298.8|4305.7|4299.7|4306.2|4300.2|4304.7|4298.7|1
1609849240000|2021-01-05 12:20:40|4305.5|4299.5|4305.2|4299.2|4305.5|4299.5|4305.2|4299.2|2
1609849250000|2021-01-05 12:20:50|4305|4299|4304.7|4298.7|4305|4299|4303.7|4297.7|4
1609849270000|2021-01-05 12:21:10|4305|4299|4305.2|4299.2|4305.2|4299.2|4305|4299|1
1609849280000|2021-01-05 12:21:20|4305.5|4299.5|4305.7|4299.7|4305.7|4299.7|4305.5|4299.5|1
1609849290000|2021-01-05 12:21:30|4305.2|4299.2|4305.2|4299.2|4305.7|4299.7|4305.2|4299.2|7
1609849300000|2021-01-05 12:21:40|4304.8|4298.8|4304.2|4298.2|4304.8|4298.8|4304.2|4298.2|1
1609849310000|2021-01-05 12:21:50|4304.3|4298.3|4304.7|4298.7|4305.2|4299.2|4304.3|4298.3|1
1609849320000|2021-01-05 12:22:00|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|3
1609849330000|2021-01-05 12:22:10|4305|4299|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|6
1609849340000|2021-01-05 12:22:20|4305.3|4299.3|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|9
1609849350000|2021-01-05 12:22:30|4305.5|4299.5|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|0
1609849370000|2021-01-05 12:22:50|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|1
1609849380000|2021-01-05 12:23:00|4304.3|4298.3|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|5
1609849390000|2021-01-05 12:23:10|4305.5|4299.5|4306.2|4300.2|4306.5|4300.5|4305.5|4299.5|1
1609849400000|2021-01-05 12:23:20|4305.8|4299.8|4305.2|4299.2|4305.8|4299.8|4305.2|4299.2|3
1609849410000|2021-01-05 12:23:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1609849430000|2021-01-05 12:23:50|4305|4299|4305.2|4299.2|4305.7|4299.7|4305|4299|1
1609849440000|2021-01-05 12:24:00|4304.8|4298.8|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|1
1609849450000|2021-01-05 12:24:10|4305.5|4299.5|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|1
1609849460000|2021-01-05 12:24:20|4306.4|4300.4|4307.2|4301.2|4307.7|4301.7|4306.2|4300.2|2
1609849470000|2021-01-05 12:24:30|4307.3|4301.3|4305.7|4299.7|4307.7|4301.7|4305.2|4299.2|2
1609849480000|2021-01-05 12:24:40|4306|4300|4306.2|4300.2|4306.2|4300.2|4306|4300|0
1609849490000|2021-01-05 12:24:50|4306.3|4300.3|4305.7|4299.7|4306.7|4300.7|4305.2|4299.2|1
1609849500000|2021-01-05 12:25:00|4304.9|4298.9|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|1
1609849510000|2021-01-05 12:25:10|4305.8|4299.8|4305.2|4299.2|4306.3|4300.3|4305.2|4299.2|2
1609849520000|2021-01-05 12:25:20|4305.5|4299.5|4304.7|4298.7|4305.7|4299.7|4304.7|4298.7|1
1609849530000|2021-01-05 12:25:30|4304.8|4298.8|4305.7|4299.7|4305.7|4299.7|4304.8|4298.8|3
1609849540000|2021-01-05 12:25:40|4305.8|4299.8|4306.7|4300.7|4306.7|4300.7|4305.8|4299.8|0
1609849560000|2021-01-05 12:26:00|4306.5|4300.5|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|13
1609849580000|2021-01-05 12:26:20|4308.3|4302.3|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|7
1609849590000|2021-01-05 12:26:30|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|2
1609849600000|2021-01-05 12:26:40|4309.7|4303.7|4308.8|4302.8|4309.7|4303.7|4308.8|4302.8|1
1609849610000|2021-01-05 12:26:50|4308.9|4302.9|4309.8|4303.8|4310.8|4304.8|4308.9|4302.9|6
1609849620000|2021-01-05 12:27:00|4310.2|4304.2|4309.3|4303.3|4310.8|4304.8|4308.8|4302.8|9
1609849630000|2021-01-05 12:27:10|4309.2|4303.2|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|9
1609849640000|2021-01-05 12:27:20|4310.2|4304.2|4309.3|4303.3|4310.3|4304.3|4309.3|4303.3|1
1609849650000|2021-01-05 12:27:30|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1609849660000|2021-01-05 12:27:40|4309.2|4303.2|4309|4303|4309.2|4303.2|4308.7|4302.7|3
1609849670000|2021-01-05 12:27:50|4308.7|4302.7|4307.7|4301.7|4308.7|4302.7|4307.7|4301.7|1
1609849680000|2021-01-05 12:28:00|4307.8|4301.8|4306.7|4300.7|4308.2|4302.2|4306.7|4300.7|12
1609849690000|2021-01-05 12:28:10|4307|4301|4307.7|4301.7|4307.7|4301.7|4307|4301|6
1609849700000|2021-01-05 12:28:20|4307.3|4301.3|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|1
1609849710000|2021-01-05 12:28:30|4307|4301|4308.7|4302.7|4308.7|4302.7|4306.7|4300.7|1
1609849730000|2021-01-05 12:28:50|4308.5|4302.5|4307.7|4301.7|4308.5|4302.5|4307.7|4301.7|2
1609849740000|2021-01-05 12:29:00|4306.7|4300.7|4306.7|4300.7|4307.2|4301.2|4306.4|4300.4|22
1609849770000|2021-01-05 12:29:30|4307|4301|4307.2|4301.2|4307.7|4301.7|4307|4301|2
1609849780000|2021-01-05 12:29:40|4307.3|4301.3|4308.7|4302.7|4308.7|4302.7|4307.3|4301.3|2
1609849790000|2021-01-05 12:29:50|4308.8|4302.8|4309.2|4303.2|4309.5|4303.5|4308.8|4302.8|2
1609849800000|2021-01-05 12:30:00|4309.5|4303.5|4309.7|4303.7|4309.7|4303.7|4309.5|4303.5|2
1609849810000|2021-01-05 12:30:10|4310.7|4304.7|4309.7|4303.7|4311|4305|4309.7|4303.7|20
1609849820000|2021-01-05 12:30:20|4309.3|4303.3|4311.8|4305.8|4311.9|4305.9|4309.2|4303.2|38
1609849830000|2021-01-05 12:30:30|4311.7|4305.7|4312.3|4306.3|4312.8|4306.8|4311.3|4305.3|10
1609849840000|2021-01-05 12:30:40|4311.9|4305.9|4309.8|4303.8|4311.9|4305.9|4309.8|4303.8|61
1609849850000|2021-01-05 12:30:50|4310.2|4304.2|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|0
1609849860000|2021-01-05 12:31:00|4309.9|4303.9|4310.8|4304.8|4310.8|4304.8|4309.9|4303.9|2
1609849870000|2021-01-05 12:31:10|||||||||1
1609849880000|2021-01-05 12:31:20|4311.5|4305.5|4311.8|4305.8|4312.9|4306.9|4311.5|4305.5|13
1609849900000|2021-01-05 12:31:40|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|3
1609849910000|2021-01-05 12:31:50|4311.4|4305.4|4311.8|4305.8|4311.8|4305.8|4311.4|4305.4|1
1609849920000|2021-01-05 12:32:00|4311.9|4305.9|4312.3|4306.3|4312.6|4306.6|4311.8|4305.8|5
1609849930000|2021-01-05 12:32:10|4311.9|4305.9|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|0
1609849940000|2021-01-05 12:32:20|4312.6|4306.6|4312.8|4306.8|4313.3|4307.3|4312.6|4306.6|4
1609849950000|2021-01-05 12:32:30|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|6
1609849960000|2021-01-05 12:32:40|4313.1|4307.1|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|4
1609849970000|2021-01-05 12:32:50|||||||||1
1609849980000|2021-01-05 12:33:00|4313.3|4307.3|4313.9|4307.9|4313.9|4307.9|4313.3|4307.3|0
1609850010000|2021-01-05 12:33:30|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.4|4306.4|11
1609850020000|2021-01-05 12:33:40|4311.9|4305.9|4313.9|4307.9|4313.9|4307.9|4311.9|4305.9|14
1609850030000|2021-01-05 12:33:50|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|20
1609850040000|2021-01-05 12:34:00|||||||||7
1609850060000|2021-01-05 12:34:20|4314.8|4308.8|4314.3|4308.3|4314.8|4308.8|4314.3|4308.3|4
1609850070000|2021-01-05 12:34:30|4314.4|4308.4|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|3
1609850090000|2021-01-05 12:34:50|4314.6|4308.6|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|4
1609850100000|2021-01-05 12:35:00|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|2
1609850130000|2021-01-05 12:35:30|4315.1|4309.1|4314.8|4308.8|4315.1|4309.1|4314.8|4308.8|0
1609850140000|2021-01-05 12:35:40|4315.1|4309.1|4315.8|4309.8|4315.8|4309.8|4315.1|4309.1|0
1609850150000|2021-01-05 12:35:50|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|2
1609850160000|2021-01-05 12:36:00|4315.6|4309.6|4315.8|4309.8|4315.8|4309.8|4315.6|4309.6|0
1609850190000|2021-01-05 12:36:30|4315.4|4309.4|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|5
1609850200000|2021-01-05 12:36:40|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4316.3|4310.3|3
1609850210000|2021-01-05 12:36:50|4316.6|4310.6|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|7
1609850220000|2021-01-05 12:37:00|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|2
1609850230000|2021-01-05 12:37:10|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|8
1609850240000|2021-01-05 12:37:20|4314.9|4308.9|4314.3|4308.3|4314.9|4308.9|4314.3|4308.3|0
1609850250000|2021-01-05 12:37:30|4314.8|4308.8|4315.8|4309.8|4315.8|4309.8|4314.8|4308.8|11
1609850260000|2021-01-05 12:37:40|4316.3|4310.3|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|11
1609850270000|2021-01-05 12:37:50|4315.6|4309.6|4316.3|4310.3|4316.3|4310.3|4315.6|4309.6|3
1609850280000|2021-01-05 12:38:00|4316.5|4310.5|4316.9|4310.9|4316.9|4310.9|4316.5|4310.5|1
1609850290000|2021-01-05 12:38:10|4316.8|4310.8|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|3
1609850310000|2021-01-05 12:38:30|4316.5|4310.5|4317.4|4311.4|4317.4|4311.4|4316.5|4310.5|2
1609850320000|2021-01-05 12:38:40|4317.8|4311.8|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|9
1609850330000|2021-01-05 12:38:50|4317.8|4311.8|4317.4|4311.4|4317.9|4311.9|4317|4311|3
1609850340000|2021-01-05 12:39:00|4317|4311|4317.9|4311.9|4317.9|4311.9|4317|4311|1
1609850350000|2021-01-05 12:39:10|||||||||2
1609850360000|2021-01-05 12:39:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|2
1609850370000|2021-01-05 12:39:30|4319.2|4313.2|4319.9|4313.9|4319.9|4313.9|4319.2|4313.2|39
1609850390000|2021-01-05 12:39:50|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|11
1609850400000|2021-01-05 12:40:00|4319.4|4313.4|4319.9|4313.9|4319.9|4313.9|4319.4|4313.4|6
1609850410000|2021-01-05 12:40:10|4319.8|4313.8|4319.9|4313.9|4319.9|4313.9|4319.8|4313.8|0
1609850420000|2021-01-05 12:40:20|4320.6|4314.6|4320.9|4314.9|4321|4315|4320.4|4314.4|12
1609850430000|2021-01-05 12:40:30|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|6
1609850440000|2021-01-05 12:40:40|4320|4314|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|3
1609850450000|2021-01-05 12:40:50|4320.8|4314.8|4320.4|4314.4|4320.8|4314.8|4320|4314|0
1609850460000|2021-01-05 12:41:00|4320.8|4314.8|4320.4|4314.4|4320.8|4314.8|4320.4|4314.4|1
1609850470000|2021-01-05 12:41:10|4320.3|4314.3|4320.4|4314.4|4320.9|4314.9|4319.9|4313.9|4
1609850490000|2021-01-05 12:41:30|4319.9|4313.9|4318.8|4312.8|4319.9|4313.9|4318.4|4312.4|25
1609850500000|2021-01-05 12:41:40|4318|4312|4317.8|4311.8|4318|4312|4317.8|4311.8|1
1609850510000|2021-01-05 12:41:50|4317.3|4311.3|4315.8|4309.8|4317.3|4311.3|4315.8|4309.8|45
1609850520000|2021-01-05 12:42:00|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|2
1609850540000|2021-01-05 12:42:20|4316.3|4310.3|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|5
1609850550000|2021-01-05 12:42:30|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1609850560000|2021-01-05 12:42:40|4315.8|4309.8|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|1
1609850570000|2021-01-05 12:42:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|2
1609850580000|2021-01-05 12:43:00|4315.8|4309.8|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|4
1609850590000|2021-01-05 12:43:10|4316.3|4310.3|4315.8|4309.8|4316.4|4310.4|4315.8|4309.8|8
1609850600000|2021-01-05 12:43:20|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|2
1609850620000|2021-01-05 12:43:40|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1609850630000|2021-01-05 12:43:50|4315.8|4309.8|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|0
1609850640000|2021-01-05 12:44:00|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|1
1609850670000|2021-01-05 12:44:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|19
1609850680000|2021-01-05 12:44:40|4315.3|4309.3|4314.9|4308.9|4315.8|4309.8|4314.9|4308.9|1
1609850700000|2021-01-05 12:45:00|4314.6|4308.6|4313.9|4307.9|4314.6|4308.6|4313.9|4307.9|8
1609850710000|2021-01-05 12:45:10|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|3
1609850720000|2021-01-05 12:45:20|||||||||2
1609850730000|2021-01-05 12:45:30|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|34
1609850740000|2021-01-05 12:45:40|4313.8|4307.8|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|14
1609850750000|2021-01-05 12:45:50|4313|4307|4313.9|4307.9|4313.9|4307.9|4313|4307|1
1609850760000|2021-01-05 12:46:00|4314|4308|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|6
1609850770000|2021-01-05 12:46:10|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|0
1609850780000|2021-01-05 12:46:20|||||||||1
1609850790000|2021-01-05 12:46:30|4313.8|4307.8|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|1
1609850800000|2021-01-05 12:46:40|4313|4307|4313.4|4307.4|4313.4|4307.4|4313|4307|1
1609850810000|2021-01-05 12:46:50|4313.8|4307.8|4314.4|4308.4|4314.5|4308.5|4313.8|4307.8|13
1609850820000|2021-01-05 12:47:00|4314|4308|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|4
1609850830000|2021-01-05 12:47:10|4314.8|4308.8|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1609850840000|2021-01-05 12:47:20|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|0
1609850860000|2021-01-05 12:47:40|||||||||1
1609850870000|2021-01-05 12:47:50|4313.5|4307.5|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|4
1609850880000|2021-01-05 12:48:00|4313.6|4307.6|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|7
1609850890000|2021-01-05 12:48:10|||||||||1
1609850900000|2021-01-05 12:48:20|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|1
1609850910000|2021-01-05 12:48:30|4314.2|4308.2|4315.9|4309.9|4315.9|4309.9|4314.2|4308.2|3
1609850920000|2021-01-05 12:48:40|4315.8|4309.8|4315.9|4309.9|4316.9|4310.9|4315.4|4309.4|11
1609850930000|2021-01-05 12:48:50|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|5
1609850950000|2021-01-05 12:49:10|||||||||22
1609850960000|2021-01-05 12:49:20|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|12
1609850970000|2021-01-05 12:49:30|4312.5|4306.5|4312.9|4306.9|4312.9|4306.9|4312.5|4306.5|0
1609850980000|2021-01-05 12:49:40|4312.8|4306.8|4312.4|4306.4|4312.8|4306.8|4312.4|4306.4|2
1609850990000|2021-01-05 12:49:50|4312.5|4306.5|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|1
1609851000000|2021-01-05 12:50:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|4
1609851010000|2021-01-05 12:50:10|4312.8|4306.8|4312.8|4306.8|4313.4|4307.4|4312.4|4306.4|18
1609851020000|2021-01-05 12:50:20|||||||||15
1609851030000|2021-01-05 12:50:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|7
1609851040000|2021-01-05 12:50:40|4313.6|4307.6|4312.8|4306.8|4313.6|4307.6|4312.3|4306.3|6
1609851050000|2021-01-05 12:50:50|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|5
1609851070000|2021-01-05 12:51:10|4313.9|4307.9|4314.8|4308.8|4314.8|4308.8|4313.9|4307.9|3
1609851080000|2021-01-05 12:51:20|4315.5|4309.5|4316.3|4310.3|4316.3|4310.3|4314.8|4308.8|2
1609851090000|2021-01-05 12:51:30|4316.6|4310.6|4316.9|4310.9|4316.9|4310.9|4316.6|4310.6|0
1609851100000|2021-01-05 12:51:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1609851110000|2021-01-05 12:51:50|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|0
1609851120000|2021-01-05 12:52:00|4315.5|4309.5|4315.9|4309.9|4316|4310|4315.5|4309.5|7
1609851130000|2021-01-05 12:52:10|4316|4310|4317.4|4311.4|4317.4|4311.4|4315.9|4309.9|7
1609851140000|2021-01-05 12:52:20|4317|4311|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|9
1609851150000|2021-01-05 12:52:30|||||||||5
1609851160000|2021-01-05 12:52:40|4318|4312|4316.9|4310.9|4318|4312|4316.9|4310.9|10
1609851170000|2021-01-05 12:52:50|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|2
1609851180000|2021-01-05 12:53:00|4317.8|4311.8|4317.9|4311.9|4317.9|4311.9|4317.8|4311.8|0
1609851190000|2021-01-05 12:53:10|||||||||2
1609851200000|2021-01-05 12:53:20|||||||||3
1609851210000|2021-01-05 12:53:30|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|2
1609851220000|2021-01-05 12:53:40|||||||||2
1609851230000|2021-01-05 12:53:50|4317.4|4311.4|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|5
1609851240000|2021-01-05 12:54:00|4317.4|4311.4|4317.9|4311.9|4318.9|4312.9|4317.4|4311.4|8
1609851250000|2021-01-05 12:54:10|||||||||1
1609851260000|2021-01-05 12:54:20|4317.5|4311.5|4317.4|4311.4|4317.5|4311.5|4317.4|4311.4|2
1609851270000|2021-01-05 12:54:30|4317.7|4311.7|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1609851280000|2021-01-05 12:54:40|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|3
1609851290000|2021-01-05 12:54:50|4317|4311|4316.9|4310.9|4317|4311|4316.9|4310.9|1
1609851300000|2021-01-05 12:55:00|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|5
1609851320000|2021-01-05 12:55:20|4317.6|4311.6|4316.9|4310.9|4317.6|4311.6|4316.9|4310.9|3
1609851330000|2021-01-05 12:55:30|||||||||1
1609851340000|2021-01-05 12:55:40|||||||||2
1609851350000|2021-01-05 12:55:50|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|25
1609851360000|2021-01-05 12:56:00|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|2
1609851370000|2021-01-05 12:56:10|4317|4311|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|3
1609851400000|2021-01-05 12:56:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4
1609851410000|2021-01-05 12:56:50|4317.7|4311.7|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|2
1609851420000|2021-01-05 12:57:00|||||||||4
1609851430000|2021-01-05 12:57:10|4315.9|4309.9|4314.9|4308.9|4315.9|4309.9|4314.9|4308.9|13
1609851440000|2021-01-05 12:57:20|||||||||4
1609851450000|2021-01-05 12:57:30|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|5
1609851460000|2021-01-05 12:57:40|4312.9|4306.9|4311.7|4305.7|4312.9|4306.9|4311.7|4305.7|33
1609851470000|2021-01-05 12:57:50|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|4
1609851480000|2021-01-05 12:58:00|4312.6|4306.6|4312.7|4306.7|4312.7|4306.7|4312.6|4306.6|0
1609851490000|2021-01-05 12:58:10|||||||||1
1609851500000|2021-01-05 12:58:20|||||||||1
1609851510000|2021-01-05 12:58:30|4313.2|4307.2|4312.7|4306.7|4313.7|4307.7|4312.7|4306.7|11
1609851520000|2021-01-05 12:58:40|4313.5|4307.5|4313.9|4307.9|4313.9|4307.9|4313.2|4307.2|4
1609851530000|2021-01-05 12:58:50|4314|4308|4314.2|4308.2|4314.2|4308.2|4313.9|4307.9|8
1609851540000|2021-01-05 12:59:00|4314.4|4308.4|4314.6|4308.6|4314.9|4308.9|4314.4|4308.4|0
1609851550000|2021-01-05 12:59:10|4314.7|4308.7|4316.6|4310.6|4316.6|4310.6|4314.7|4308.7|8
1609851560000|2021-01-05 12:59:20|4316.7|4310.7|4316.6|4310.6|4317.6|4311.6|4316.6|4310.6|6
1609851570000|2021-01-05 12:59:30|4316.7|4310.7|4317.1|4311.1|4317.6|4311.6|4316.7|4310.7|1
1609851580000|2021-01-05 12:59:40|4316.7|4310.7|4316.1|4310.1|4316.7|4310.7|4316.1|4310.1|0
1609851590000|2021-01-05 12:59:50|4315.7|4309.7|4315.6|4309.6|4315.7|4309.7|4315.6|4309.6|2
1609851600000|2021-01-05 13:00:00|4315.5|4309.5|4317.1|4311.1|4317.1|4311.1|4315.1|4309.1|7
1609851610000|2021-01-05 13:00:10|4317|4311|4318.6|4312.6|4318.6|4312.6|4316.6|4310.6|3
1609851620000|2021-01-05 13:00:20|||||||||1
1609851630000|2021-01-05 13:00:30|4318.3|4312.3|4316.6|4310.6|4318.3|4312.3|4316.6|4310.6|8
1609851640000|2021-01-05 13:00:40|4316.7|4310.7|4317.6|4311.6|4317.6|4311.6|4316.7|4310.7|5
1609851650000|2021-01-05 13:00:50|4317.5|4311.5|4317.1|4311.1|4317.6|4311.6|4317.1|4311.1|1
1609851660000|2021-01-05 13:01:00|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|2
1609851670000|2021-01-05 13:01:10|4317.2|4311.2|4317.1|4311.1|4317.6|4311.6|4317.1|4311.1|0
1609851680000|2021-01-05 13:01:20|4317.2|4311.2|4317.1|4311.1|4317.6|4311.6|4317.1|4311.1|0
1609851690000|2021-01-05 13:01:30|4317.5|4311.5|4316.7|4310.7|4317.6|4311.6|4316.7|4310.7|6
1609851700000|2021-01-05 13:01:40|4315.7|4309.7|4315.2|4309.2|4315.9|4309.9|4315.2|4309.2|3
1609851710000|2021-01-05 13:01:50|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|1
1609851720000|2021-01-05 13:02:00|4316.6|4310.6|4317.4|4311.4|4317.4|4311.4|4315.7|4309.7|34
1609851730000|2021-01-05 13:02:10|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1609851740000|2021-01-05 13:02:20|4317.5|4311.5|4318.4|4312.4|4318.4|4312.4|4316.9|4310.9|27
1609851750000|2021-01-05 13:02:30|4318.5|4312.5|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|1
1609851770000|2021-01-05 13:02:50|4319.9|4313.9|4318.2|4312.2|4319.9|4313.9|4318.2|4312.2|17
1609851780000|2021-01-05 13:03:00|4317.9|4311.9|4318.7|4312.7|4318.7|4312.7|4317.7|4311.7|1
1609851790000|2021-01-05 13:03:10|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|5
1609851800000|2021-01-05 13:03:20|4317.2|4311.2|4316.5|4310.5|4317.2|4311.2|4315.7|4309.7|6
1609851810000|2021-01-05 13:03:30|4316.2|4310.2|4317.2|4311.2|4317.9|4311.9|4316.2|4310.2|5
1609851820000|2021-01-05 13:03:40|||||||||2
1609851830000|2021-01-05 13:03:50|4316.9|4310.9|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|1
1609851840000|2021-01-05 13:04:00|4317.4|4311.4|4318.7|4312.7|4318.7|4312.7|4317.2|4311.2|2
1609851850000|2021-01-05 13:04:10|4318.6|4312.6|4316.6|4310.6|4318.6|4312.6|4316.6|4310.6|7
1609851860000|2021-01-05 13:04:20|4316.7|4310.7|4316.1|4310.1|4316.7|4310.7|4316.1|4310.1|1
1609851870000|2021-01-05 13:04:30|4316.6|4310.6|4317.6|4311.6|4317.6|4311.6|4316.6|4310.6|6
1609851880000|2021-01-05 13:04:40|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.2|4310.2|2
1609851900000|2021-01-05 13:05:00|4316.7|4310.7|4317.5|4311.5|4317.5|4311.5|4316.7|4310.7|13
1609851910000|2021-01-05 13:05:10|4317.9|4311.9|4319.2|4313.2|4319.2|4313.2|4317.9|4311.9|62
1609851920000|2021-01-05 13:05:20|4319.6|4313.6|4319.9|4313.9|4319.9|4313.9|4318.7|4312.7|12
1609851930000|2021-01-05 13:05:30|4318.7|4312.7|4319.2|4313.2|4319.9|4313.9|4318.7|4312.7|29
1609851940000|2021-01-05 13:05:40|4319.6|4313.6|4318.7|4312.7|4319.9|4313.9|4318.7|4312.7|8
1609851950000|2021-01-05 13:05:50|4318.2|4312.2|4318.7|4312.7|4318.7|4312.7|4318.2|4312.2|5
1609851970000|2021-01-05 13:06:10|4317.7|4311.7|4316.7|4310.7|4317.9|4311.9|4315.9|4309.9|21
1609851980000|2021-01-05 13:06:20|4316.4|4310.4|4316.2|4310.2|4316.7|4310.7|4315.7|4309.7|11
1609851990000|2021-01-05 13:06:30|4316.1|4310.1|4315.7|4309.7|4316.1|4310.1|4315.7|4309.7|0
1609852000000|2021-01-05 13:06:40|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|6
1609852010000|2021-01-05 13:06:50|4316.9|4310.9|4316.5|4310.5|4316.9|4310.9|4316.5|4310.5|3
1609852020000|2021-01-05 13:07:00|4316.2|4310.2|4316.7|4310.7|4316.9|4310.9|4315.7|4309.7|4
1609852030000|2021-01-05 13:07:10|4316.9|4310.9|4315.7|4309.7|4316.9|4310.9|4315.7|4309.7|3
1609852050000|2021-01-05 13:07:30|||||||||1
1609852070000|2021-01-05 13:07:50|4315.9|4309.9|4313.1|4307.1|4315.9|4309.9|4313.1|4307.1|7
1609852080000|2021-01-05 13:08:00|4313.2|4307.2|4314.1|4308.1|4314.1|4308.1|4313.2|4307.2|4
1609852090000|2021-01-05 13:08:10|4314.5|4308.5|4315.7|4309.7|4315.7|4309.7|4314.5|4308.5|43
1609852100000|2021-01-05 13:08:20|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|1
1609852110000|2021-01-05 13:08:30|4315.9|4309.9|4315.7|4309.7|4315.9|4309.9|4315.7|4309.7|0
1609852120000|2021-01-05 13:08:40|4315.4|4309.4|4315.2|4309.2|4315.4|4309.4|4315.2|4309.2|4
1609852130000|2021-01-05 13:08:50|4315.4|4309.4|4315.2|4309.2|4315.6|4309.6|4315.2|4309.2|1
1609852140000|2021-01-05 13:09:00|4315.1|4309.1|4314.6|4308.6|4315.9|4309.9|4314.6|4308.6|8
1609852150000|2021-01-05 13:09:10|4314.9|4308.9|4315.6|4309.6|4315.6|4309.6|4314.9|4308.9|17
1609852170000|2021-01-05 13:09:30|4316.1|4310.1|4315.6|4309.6|4316.6|4310.6|4315.6|4309.6|7
1609852180000|2021-01-05 13:09:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4315.6|4309.6|4
1609852190000|2021-01-05 13:09:50|4316.5|4310.5|4315.6|4309.6|4316.5|4310.5|4315.6|4309.6|3
1609852200000|2021-01-05 13:10:00|4315.7|4309.7|4316.1|4310.1|4316.1|4310.1|4315.7|4309.7|2
1609852210000|2021-01-05 13:10:10|4316|4310|4315.6|4309.6|4316|4310|4315.6|4309.6|1
1609852230000|2021-01-05 13:10:30|4315.7|4309.7|4316.1|4310.1|4316.6|4310.6|4315.6|4309.6|4
1609852240000|2021-01-05 13:10:40|4316.5|4310.5|4315.6|4309.6|4316.6|4310.6|4315.6|4309.6|2
1609852260000|2021-01-05 13:11:00|4314.9|4308.9|4314.6|4308.6|4314.9|4308.9|4314.6|4308.6|11
1609852270000|2021-01-05 13:11:10|4313.9|4307.9|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|6
1609852280000|2021-01-05 13:11:20|4314.5|4308.5|4314.6|4308.6|4314.6|4308.6|4314.5|4308.5|0
1609852290000|2021-01-05 13:11:30|4314.5|4308.5|4314.1|4308.1|4314.5|4308.5|4313.6|4307.6|0
1609852300000|2021-01-05 13:11:40|4313.7|4307.7|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|2
1609852310000|2021-01-05 13:11:50|4314.2|4308.2|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|1
1609852320000|2021-01-05 13:12:00|4314.6|4308.6|4313.6|4307.6|4314.6|4308.6|4313.6|4307.6|1
1609852340000|2021-01-05 13:12:20|4312.6|4306.6|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|2
1609852350000|2021-01-05 13:12:30|4313.2|4307.2|4312.6|4306.6|4313.6|4307.6|4312.6|4306.6|4
1609852360000|2021-01-05 13:12:40|4312.7|4306.7|4311.6|4305.6|4312.7|4306.7|4311.1|4305.1|8
1609852370000|2021-01-05 13:12:50|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|10
1609852380000|2021-01-05 13:13:00|4312.2|4306.2|4312.6|4306.6|4313.6|4307.6|4312.2|4306.2|6
1609852390000|2021-01-05 13:13:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4
1609852400000|2021-01-05 13:13:20|4311.9|4305.9|4312.1|4306.1|4312.2|4306.2|4311.6|4305.6|1
1609852410000|2021-01-05 13:13:30|4312.4|4306.4|4311.9|4305.9|4314.9|4308.9|4311.9|4305.9|25
1609852420000|2021-01-05 13:13:40|4311.4|4305.4|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|5
1609852430000|2021-01-05 13:13:50|4311.4|4305.4|4310.9|4304.9|4311.5|4305.5|4310.9|4304.9|12
1609852440000|2021-01-05 13:14:00|4311.6|4305.6|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|7
1609852450000|2021-01-05 13:14:10|4311|4305|4310.9|4304.9|4311|4305|4310.9|4304.9|5
1609852460000|2021-01-05 13:14:20|4311.2|4305.2|4310.9|4304.9|4311.7|4305.7|4310.9|4304.9|2
1609852470000|2021-01-05 13:14:30|4311.2|4305.2|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|4
1609852480000|2021-01-05 13:14:40|4311.2|4305.2|4310.9|4304.9|4311.2|4305.2|4310.9|4304.9|0
1609852490000|2021-01-05 13:14:50|4311|4305|4310.9|4304.9|4311.5|4305.5|4310.9|4304.9|3
1609852500000|2021-01-05 13:15:00|4311.4|4305.4|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|4
1609852510000|2021-01-05 13:15:10|4311|4305|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1609852520000|2021-01-05 13:15:20|4310.6|4304.6|4306.6|4300.6|4310.9|4304.9|4306.6|4300.6|77
1609852530000|2021-01-05 13:15:30|4306.3|4300.3|4307.6|4301.6|4307.6|4301.6|4306.1|4300.1|5
1609852540000|2021-01-05 13:15:40|4308.1|4302.1|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|15
1609852550000|2021-01-05 13:15:50|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.7|4301.7|46
1609852560000|2021-01-05 13:16:00|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|27
1609852570000|2021-01-05 13:16:10|4311|4305|4310.4|4304.4|4311.9|4305.9|4310.4|4304.4|7
1609852580000|2021-01-05 13:16:20|4310.7|4304.7|4308.2|4302.2|4310.9|4304.9|4308.2|4302.2|19
1609852590000|2021-01-05 13:16:30|4307.9|4301.9|4309.4|4303.4|4309.4|4303.4|4307.9|4301.9|5
1609852600000|2021-01-05 13:16:40|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|10
1609852610000|2021-01-05 13:16:50|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|1
1609852620000|2021-01-05 13:17:00|4309|4303|4310.4|4304.4|4310.4|4304.4|4309|4303|2
1609852630000|2021-01-05 13:17:10|4310.2|4304.2|4310|4304|4310.8|4304.8|4309.9|4303.9|2
1609852640000|2021-01-05 13:17:20|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|0
1609852650000|2021-01-05 13:17:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|2
1609852660000|2021-01-05 13:17:40|4310.3|4304.3|4310.8|4304.8|4311.3|4305.3|4310|4304|5
1609852670000|2021-01-05 13:17:50|||||||||1
1609852680000|2021-01-05 13:18:00|4310.1|4304.1|4308.8|4302.8|4310.3|4304.3|4308.8|4302.8|12
1609852690000|2021-01-05 13:18:10|4307.8|4301.8|4308|4302|4308.8|4302.8|4307.8|4301.8|8
1609852700000|2021-01-05 13:18:20|4307.8|4301.8|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|3
1609852710000|2021-01-05 13:18:30|4309.3|4303.3|4309.8|4303.8|4309.8|4303.8|4309.3|4303.3|8
1609852720000|2021-01-05 13:18:40|4309.6|4303.6|4309|4303|4309.6|4303.6|4308.3|4302.3|6
1609852740000|2021-01-05 13:19:00|||||||||1
1609852750000|2021-01-05 13:19:10|4308|4302|4308|4302|4308|4302|4308|4302|16
1609852760000|2021-01-05 13:19:20|4307.8|4301.8|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|4
1609852770000|2021-01-05 13:19:30|4308|4302|4308|4302|4308.3|4302.3|4308|4302|1
1609852780000|2021-01-05 13:19:40|4307.8|4301.8|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|0
1609852790000|2021-01-05 13:19:50|4308|4302|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|2
1609852800000|2021-01-05 13:20:00|4308.3|4302.3|4307.8|4301.8|4308.8|4302.8|4307.3|4301.3|11
1609852810000|2021-01-05 13:20:10|4308|4302|4307.8|4301.8|4308.8|4302.8|4307.8|4301.8|3
1609852820000|2021-01-05 13:20:20|4308.6|4302.6|4308.8|4302.8|4308.8|4302.8|4308.6|4302.6|8
1609852830000|2021-01-05 13:20:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|5
1609852840000|2021-01-05 13:20:40|4307.5|4301.5|4308|4302|4308.3|4302.3|4306.8|4300.8|5
1609852850000|2021-01-05 13:20:50|4307.8|4301.8|4308|4302|4308|4302|4307.8|4301.8|0
1609852860000|2021-01-05 13:21:00|4307.8|4301.8|4306.8|4300.8|4307.8|4301.8|4306.8|4300.8|6
1609852870000|2021-01-05 13:21:10|4306.7|4300.7|4305.3|4299.3|4306.8|4300.8|4304.8|4298.8|25
1609852880000|2021-01-05 13:21:20|4305.5|4299.5|4306.8|4300.8|4308|4302|4305.5|4299.5|3
1609852890000|2021-01-05 13:21:30|4307|4301|4306.8|4300.8|4307.3|4301.3|4305.8|4299.8|5
1609852900000|2021-01-05 13:21:40|4305.8|4299.8|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|1
1609852910000|2021-01-05 13:21:50|4306|4300|4307.3|4301.3|4307.8|4301.8|4305.8|4299.8|6
1609852920000|2021-01-05 13:22:00|4307.7|4301.7|4308.8|4302.8|4309|4303|4307.3|4301.3|14
1609852930000|2021-01-05 13:22:10|4308.7|4302.7|4307.8|4301.8|4308.7|4302.7|4307.7|4301.7|5
1609852940000|2021-01-05 13:22:20|4307.7|4301.7|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|1
1609852950000|2021-01-05 13:22:30|||||||||1
1609852970000|2021-01-05 13:22:50|||||||||1
1609852980000|2021-01-05 13:23:00|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308|4302|9
1609852990000|2021-01-05 13:23:10|4308|4302|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|2
1609853000000|2021-01-05 13:23:20|4308.3|4302.3|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|6
1609853010000|2021-01-05 13:23:30|4308.5|4302.5|4307.8|4301.8|4308.5|4302.5|4307.3|4301.3|11
1609853020000|2021-01-05 13:23:40|4308.2|4302.2|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|4
1609853030000|2021-01-05 13:23:50|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4308.8|4302.8|9
1609853040000|2021-01-05 13:24:00|4309.7|4303.7|4307.8|4301.8|4309.8|4303.8|4307.8|4301.8|4
1609853050000|2021-01-05 13:24:10|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.3|4301.3|6
1609853060000|2021-01-05 13:24:20|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|1
1609853070000|2021-01-05 13:24:30|4308|4302|4308|4302|4308|4302|4308|4302|1
1609853080000|2021-01-05 13:24:40|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|1
1609853090000|2021-01-05 13:24:50|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|3
1609853100000|2021-01-05 13:25:00|4307.2|4301.2|4308|4302|4308|4302|4307.2|4301.2|2
1609853110000|2021-01-05 13:25:10|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|2
1609853120000|2021-01-05 13:25:20|4309.4|4303.4|4309.5|4303.5|4309.5|4303.5|4309.4|4303.4|3
1609853130000|2021-01-05 13:25:30|4309.1|4303.1|4309.5|4303.5|4309.5|4303.5|4309|4303|1
1609853140000|2021-01-05 13:25:40|4309.3|4303.3|4309|4303|4309.3|4303.3|4309|4303|0
1609853150000|2021-01-05 13:25:50|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|11
1609853160000|2021-01-05 13:26:00|4308.8|4302.8|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|12
1609853170000|2021-01-05 13:26:10|4308.3|4302.3|4308|4302|4308.3|4302.3|4307.8|4301.8|8
1609853180000|2021-01-05 13:26:20|4308.3|4302.3|4308.5|4302.5|4308.5|4302.5|4308.3|4302.3|2
1609853190000|2021-01-05 13:26:30|4308.8|4302.8|4309|4303|4309|4303|4308.8|4302.8|2
1609853200000|2021-01-05 13:26:40|4308.5|4302.5|4309|4303|4309|4303|4308.5|4302.5|2
1609853210000|2021-01-05 13:26:50|4308.7|4302.7|4309|4303|4309|4303|4308|4302|4
1609853220000|2021-01-05 13:27:00|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|16
1609853230000|2021-01-05 13:27:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308|4302|2
1609853240000|2021-01-05 13:27:20|4308.6|4302.6|4309.5|4303.5|4310|4304|4308.6|4302.6|12
1609853250000|2021-01-05 13:27:30|4309.1|4303.1|4309.5|4303.5|4310|4304|4309|4303|5
1609853260000|2021-01-05 13:27:40|4309.6|4303.6|4309|4303|4310|4304|4308.1|4302.1|23
1609853270000|2021-01-05 13:27:50|4308.6|4302.6|4310.2|4304.2|4310.2|4304.2|4308.5|4302.5|14
1609853280000|2021-01-05 13:28:00|4310.1|4304.1|4310.8|4304.8|4311|4305|4309.7|4303.7|6
1609853290000|2021-01-05 13:28:10|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|2
1609853300000|2021-01-05 13:28:20|4310.7|4304.7|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|1
1609853310000|2021-01-05 13:28:30|4310.7|4304.7|4310|4304|4310.8|4304.8|4310|4304|4
1609853320000|2021-01-05 13:28:40|4310.3|4304.3|4308.8|4302.8|4310.3|4304.3|4308.8|4302.8|2
1609853330000|2021-01-05 13:28:50|4308.3|4302.3|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|10
1609853340000|2021-01-05 13:29:00|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|0
1609853350000|2021-01-05 13:29:10|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|3
1609853360000|2021-01-05 13:29:20|4308|4302|4308.3|4302.3|4308.3|4302.3|4308|4302|3
1609853370000|2021-01-05 13:29:30|4308.7|4302.7|4309.3|4303.3|4309.3|4303.3|4308.7|4302.7|1
1609853380000|2021-01-05 13:29:40|4309|4303|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|5
1609853390000|2021-01-05 13:29:50|4309.7|4303.7|4309.8|4303.8|4309.8|4303.8|4309.3|4303.3|1
1609853400000|2021-01-05 13:30:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|4
1609853410000|2021-01-05 13:30:10|4310.2|4304.2|4309.8|4303.8|4310.8|4304.8|4309.8|4303.8|4
1609853420000|2021-01-05 13:30:20|4310|4304|4310.3|4304.3|4310.3|4304.3|4310|4304|6
1609853430000|2021-01-05 13:30:30|4310|4304|4310.3|4304.3|4310.3|4304.3|4310|4304|1
1609853440000|2021-01-05 13:30:40|4310.2|4304.2|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|3
1609853450000|2021-01-05 13:30:50|4310|4304|4309.3|4303.3|4310.3|4304.3|4309.3|4303.3|3
1609853460000|2021-01-05 13:31:00|4309|4303|4310.7|4304.7|4310.8|4304.8|4309|4303|5
1609853470000|2021-01-05 13:31:10|4310.8|4304.8|4312.2|4306.2|4312.2|4306.2|4310.8|4304.8|6
1609853480000|2021-01-05 13:31:20|4312.1|4306.1|4312|4306|4312.2|4306.2|4311.5|4305.5|24
1609853490000|2021-01-05 13:31:30|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|1
1609853500000|2021-01-05 13:31:40|4310|4304|4310|4304|4310|4304|4310|4304|9
1609853510000|2021-01-05 13:31:50|4309.8|4303.8|4308.3|4302.3|4309.8|4303.8|4308.3|4302.3|5
1609853520000|2021-01-05 13:32:00|4308.7|4302.7|4308.8|4302.8|4308.8|4302.8|4308.7|4302.7|0
1609853530000|2021-01-05 13:32:10|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|11
1609853540000|2021-01-05 13:32:20|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|2
1609853550000|2021-01-05 13:32:30|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|3
1609853560000|2021-01-05 13:32:40|4308.3|4302.3|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|1
1609853570000|2021-01-05 13:32:50|4308.3|4302.3|4308.7|4302.7|4308.7|4302.7|4308.3|4302.3|0
1609853580000|2021-01-05 13:33:00|4308.2|4302.2|4308.2|4302.2|4308.3|4302.3|4307.7|4301.7|7
1609853590000|2021-01-05 13:33:10|4307.7|4301.7|4309.8|4303.8|4309.8|4303.8|4307.7|4301.7|5
1609853600000|2021-01-05 13:33:20|4309.5|4303.5|4309.2|4303.2|4309.5|4303.5|4308.8|4302.8|7
1609853610000|2021-01-05 13:33:30|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1609853630000|2021-01-05 13:33:50|4308.3|4302.3|4308.2|4302.2|4308.3|4302.3|4308.2|4302.2|3
1609853640000|2021-01-05 13:34:00|4308.6|4302.6|4308.2|4302.2|4308.7|4302.7|4308.1|4302.1|0
1609853650000|2021-01-05 13:34:10|4307.8|4301.8|4306.6|4300.6|4307.8|4301.8|4306.6|4300.6|1
1609853660000|2021-01-05 13:34:20|4306.7|4300.7|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|1
1609853670000|2021-01-05 13:34:30|4307.2|4301.2|4308.1|4302.1|4308.1|4302.1|4307.2|4301.2|1
1609853680000|2021-01-05 13:34:40|4307.7|4301.7|4306.5|4300.5|4307.7|4301.7|4306.5|4300.5|3
1609853690000|2021-01-05 13:34:50|4306.7|4300.7|4306.5|4300.5|4307|4301|4306.5|4300.5|1
1609853700000|2021-01-05 13:35:00|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|8
1609853710000|2021-01-05 13:35:10|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307|4301|6
1609853720000|2021-01-05 13:35:20|4307.7|4301.7|4308|4302|4308.2|4302.2|4307.7|4301.7|0
1609853730000|2021-01-05 13:35:30|4307.7|4301.7|4310|4304|4310|4304|4307.5|4301.5|4
1609853740000|2021-01-05 13:35:40|4309.8|4303.8|4310|4304|4310|4304|4309.8|4303.8|8
1609853750000|2021-01-05 13:35:50|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4308.8|4302.8|2
1609853760000|2021-01-05 13:36:00|4309.7|4303.7|4309.8|4303.8|4310|4304|4309.7|4303.7|1
1609853770000|2021-01-05 13:36:10|4309.3|4303.3|4309|4303|4309.3|4303.3|4309|4303|1
1609853780000|2021-01-05 13:36:20|4309.3|4303.3|4308.3|4302.3|4309.3|4303.3|4308|4302|6
1609853790000|2021-01-05 13:36:30|4308.5|4302.5|4311.5|4305.5|4312|4306|4308.5|4302.5|5
1609853800000|2021-01-05 13:36:40|4311.6|4305.6|4311.3|4305.3|4312|4306|4310.8|4304.8|5
1609853810000|2021-01-05 13:36:50|4311.7|4305.7|4311.3|4305.3|4311.8|4305.8|4311.3|4305.3|0
1609853820000|2021-01-05 13:37:00|4311.7|4305.7|4312|4306|4312|4306|4311.7|4305.7|3
1609853830000|2021-01-05 13:37:10|4311.8|4305.8|4311.8|4305.8|4312|4306|4311.8|4305.8|0
1609853840000|2021-01-05 13:37:20|4312|4306|4313|4307|4313|4307|4312|4306|3
1609853850000|2021-01-05 13:37:30|4312.7|4306.7|4312|4306|4312.7|4306.7|4312|4306|7
1609853860000|2021-01-05 13:37:40|4311.5|4305.5|4311.3|4305.3|4311.5|4305.5|4311.1|4305.1|4
1609853870000|2021-01-05 13:37:50|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.3|4305.3|2
1609853880000|2021-01-05 13:38:00|4310.8|4304.8|4310.3|4304.3|4311.8|4305.8|4310.3|4304.3|33
1609853890000|2021-01-05 13:38:10|4310.7|4304.7|4311.3|4305.3|4311.3|4305.3|4309.8|4303.8|31
1609853900000|2021-01-05 13:38:20|4311.2|4305.2|4310.5|4304.5|4311.7|4305.7|4310.5|4304.5|5
1609853910000|2021-01-05 13:38:30|4310.9|4304.9|4311.5|4305.5|4311.5|4305.5|4310.9|4304.9|2
1609853930000|2021-01-05 13:38:50|4312.3|4306.3|4310.9|4304.9|4312.3|4306.3|4310.9|4304.9|22
1609853940000|2021-01-05 13:39:00|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|7
1609853950000|2021-01-05 13:39:10|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|0
1609853960000|2021-01-05 13:39:20|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|2
1609853970000|2021-01-05 13:39:30|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|3
1609853980000|2021-01-05 13:39:40|||||||||3
1609853990000|2021-01-05 13:39:50|4310.8|4304.8|4311.4|4305.4|4311.4|4305.4|4310.8|4304.8|1
1609854000000|2021-01-05 13:40:00|4311.9|4305.9|4310.4|4304.4|4311.9|4305.9|4310.4|4304.4|8
1609854030000|2021-01-05 13:40:30|||||||||1
1609854040000|2021-01-05 13:40:40|||||||||1
1609854050000|2021-01-05 13:40:50|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|3
1609854060000|2021-01-05 13:41:00|4310.5|4304.5|4310.4|4304.4|4310.5|4304.5|4310.4|4304.4|3
1609854070000|2021-01-05 13:41:10|4310.8|4304.8|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|0
1609854090000|2021-01-05 13:41:30|4311.3|4305.3|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|6
1609854100000|2021-01-05 13:41:40|4310.8|4304.8|4310.9|4304.9|4310.9|4304.9|4310.8|4304.8|0
1609854110000|2021-01-05 13:41:50|4311.3|4305.3|4310.4|4304.4|4311.3|4305.3|4310.4|4304.4|1
1609854120000|2021-01-05 13:42:00|4309.8|4303.8|4310.8|4304.8|4311.3|4305.3|4309.8|4303.8|11
1609854130000|2021-01-05 13:42:10|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4310.5|4304.5|5
1609854140000|2021-01-05 13:42:20|4311.3|4305.3|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|2
1609854150000|2021-01-05 13:42:30|4310.4|4304.4|4309.3|4303.3|4310.9|4304.9|4309.3|4303.3|2
1609854170000|2021-01-05 13:42:50|4309.4|4303.4|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|3
1609854180000|2021-01-05 13:43:00|4309.1|4303.1|4308.8|4302.8|4309.1|4303.1|4308.3|4302.3|3
1609854190000|2021-01-05 13:43:10|4309.1|4303.1|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|0
1609854200000|2021-01-05 13:43:20|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|0
1609854210000|2021-01-05 13:43:30|4308.4|4302.4|4307.3|4301.3|4308.4|4302.4|4307.3|4301.3|0
1609854230000|2021-01-05 13:43:50|4307.6|4301.6|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|1
1609854240000|2021-01-05 13:44:00|4307.3|4301.3|4308.3|4302.3|4308.3|4302.3|4307.3|4301.3|1
1609854250000|2021-01-05 13:44:10|4308.4|4302.4|4309.4|4303.4|4309.4|4303.4|4308.4|4302.4|9
1609854260000|2021-01-05 13:44:20|4308.7|4302.7|4308.9|4302.9|4309.4|4303.4|4308.4|4302.4|13
1609854270000|2021-01-05 13:44:30|4307.8|4301.8|4307.4|4301.4|4307.8|4301.8|4307.4|4301.4|14
1609854280000|2021-01-05 13:44:40|||||||||2
1609854290000|2021-01-05 13:44:50|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|5
1609857000000|2021-01-05 14:30:00|4316.3|4310.3|4313.7|4307.7|4316.3|4310.3|4311.2|4305.2|504
1609857010000|2021-01-05 14:30:10|4312.9|4306.9|4312.7|4306.7|4316.2|4310.2|4312.2|4306.2|74
1609857020000|2021-01-05 14:30:20|4313.1|4307.1|4318.2|4312.2|4319.2|4313.2|4313.1|4307.1|68
1609857030000|2021-01-05 14:30:30|4319.2|4313.2|4313.2|4307.2|4319.2|4313.2|4312.7|4306.7|66
1609857040000|2021-01-05 14:30:40|4314.2|4308.2|4315.2|4309.2|4317.2|4311.2|4313.4|4307.4|34
1609857050000|2021-01-05 14:30:50|4314.2|4308.2|4312.2|4306.2|4314.2|4308.2|4311.2|4305.2|70
1609857060000|2021-01-05 14:31:00|4312.7|4306.7|4314.2|4308.2|4315.9|4309.9|4312.7|4306.7|63
1609857070000|2021-01-05 14:31:10|4313.9|4307.9|4312.2|4306.2|4314.2|4308.2|4312.2|4306.2|31
1609857080000|2021-01-05 14:31:20|4313.2|4307.2|4314.7|4308.7|4315.2|4309.2|4313.2|4307.2|31
1609857090000|2021-01-05 14:31:30|4314.2|4308.2|4316.2|4310.2|4317.2|4311.2|4313.2|4307.2|53
1609857100000|2021-01-05 14:31:40|4315.7|4309.7|4315.9|4309.9|4315.9|4309.9|4314.2|4308.2|24
1609857110000|2021-01-05 14:31:50|4316.2|4310.2|4316.2|4310.2|4317.2|4311.2|4315.2|4309.2|21
1609857120000|2021-01-05 14:32:00|4315.5|4309.5|4314.2|4308.2|4316.2|4310.2|4314.2|4308.2|54
1609857130000|2021-01-05 14:32:10|4314.1|4308.1|4316.2|4310.2|4317.2|4311.2|4313.4|4307.4|24
1609857140000|2021-01-05 14:32:20|4315.9|4309.9|4317.2|4311.2|4318.2|4312.2|4315.2|4309.2|40
1609857150000|2021-01-05 14:32:30|4317.7|4311.7|4318.4|4312.4|4319.2|4313.2|4317.2|4311.2|64
1609857160000|2021-01-05 14:32:40|4318.2|4312.2|4320.7|4314.7|4321.2|4315.2|4318.2|4312.2|81
1609857170000|2021-01-05 14:32:50|4321.2|4315.2|4318.7|4312.7|4321.2|4315.2|4318.7|4312.7|55
1609857180000|2021-01-05 14:33:00|4318.6|4312.6|4316.2|4310.2|4318.6|4312.6|4314.2|4308.2|89
1609857190000|2021-01-05 14:33:10|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4315.2|4309.2|36
1609857200000|2021-01-05 14:33:20|4315.7|4309.7|4316.7|4310.7|4317.2|4311.2|4315.7|4309.7|14
1609857210000|2021-01-05 14:33:30|4317.1|4311.1|4315.7|4309.7|4317.1|4311.1|4315.2|4309.2|20
1609857220000|2021-01-05 14:33:40|4315.4|4309.4|4314.2|4308.2|4316.1|4310.1|4314.2|4308.2|14
1609857230000|2021-01-05 14:33:50|4313.9|4307.9|4314.2|4308.2|4314.7|4308.7|4313.9|4307.9|19
1609857240000|2021-01-05 14:34:00|4313.5|4307.5|4315.7|4309.7|4315.7|4309.7|4313.5|4307.5|24
1609857250000|2021-01-05 14:34:10|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|24
1609857260000|2021-01-05 14:34:20|4314.2|4308.2|4315.7|4309.7|4316.2|4310.2|4314.2|4308.2|27
1609857270000|2021-01-05 14:34:30|4316.1|4310.1|4317.6|4311.6|4319.4|4313.4|4316.1|4310.1|46
1609857280000|2021-01-05 14:34:40|4318|4312|4319.4|4313.4|4320.1|4314.1|4317.6|4311.6|73
1609857290000|2021-01-05 14:34:50|4318.5|4312.5|4319.4|4313.4|4320.2|4314.2|4318.5|4312.5|42
1609857300000|2021-01-05 14:35:00|4318.5|4312.5|4315.4|4309.4|4319.4|4313.4|4315.4|4309.4|84
1609857310000|2021-01-05 14:35:10|4315.9|4309.9|4316.4|4310.4|4317.4|4311.4|4315.6|4309.6|33
1609857320000|2021-01-05 14:35:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|13
1609857330000|2021-01-05 14:35:30|4316.7|4310.7|4317.2|4311.2|4317.3|4311.3|4316.6|4310.6|39
1609857340000|2021-01-05 14:35:40|4317.3|4311.3|4320.3|4314.3|4320.3|4314.3|4317.3|4311.3|55
1609857350000|2021-01-05 14:35:50|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4319.3|4313.3|78
1609857360000|2021-01-05 14:36:00|4320.1|4314.1|4321.3|4315.3|4321.3|4315.3|4318.3|4312.3|60
1609857370000|2021-01-05 14:36:10|4322.3|4316.3|4326.8|4320.8|4326.8|4320.8|4322.3|4316.3|186
1609857380000|2021-01-05 14:36:20|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4325.3|4319.3|31
1609857390000|2021-01-05 14:36:30|4327.8|4321.8|4325.8|4319.8|4328.3|4322.3|4325.3|4319.3|59
1609857400000|2021-01-05 14:36:40|4325.5|4319.5|4322.8|4316.8|4325.5|4319.5|4322.8|4316.8|41
1609857410000|2021-01-05 14:36:50|4322.3|4316.3|4322.2|4316.2|4323.2|4317.2|4321.3|4315.3|33
1609857420000|2021-01-05 14:37:00|4321.7|4315.7|4321.2|4315.2|4322.7|4316.7|4320.8|4314.8|56
1609857430000|2021-01-05 14:37:10|4322.2|4316.2|4323.2|4317.2|4323.2|4317.2|4321.7|4315.7|39
1609857440000|2021-01-05 14:37:20|4323.6|4317.6|4324.7|4318.7|4325.2|4319.2|4323.6|4317.6|41
1609857450000|2021-01-05 14:37:30|4324.8|4318.8|4324.7|4318.7|4325.2|4319.2|4324.2|4318.2|19
1609857460000|2021-01-05 14:37:40|4325.1|4319.1|4323.9|4317.9|4325.1|4319.1|4323.2|4317.2|23
1609857470000|2021-01-05 14:37:50|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4323.2|4317.2|36
1609857480000|2021-01-05 14:38:00|4324.6|4318.6|4324.2|4318.2|4324.6|4318.6|4323.7|4317.7|19
1609857490000|2021-01-05 14:38:10|4323.7|4317.7|4321.3|4315.3|4324.2|4318.2|4321.3|4315.3|41
1609857500000|2021-01-05 14:38:20|4321.8|4315.8|4320.8|4314.8|4321.8|4315.8|4320.3|4314.3|17
1609857510000|2021-01-05 14:38:30|4321|4315|4323.3|4317.3|4323.3|4317.3|4320.8|4314.8|16
1609857520000|2021-01-05 14:38:40|4323|4317|4322.8|4316.8|4323.3|4317.3|4322.3|4316.3|8
1609857530000|2021-01-05 14:38:50|4322.3|4316.3|4324.3|4318.3|4325.3|4319.3|4322.3|4316.3|30
1609857540000|2021-01-05 14:39:00|4324.6|4318.6|4325.3|4319.3|4325.3|4319.3|4324.3|4318.3|36
1609857550000|2021-01-05 14:39:10|4324.3|4318.3|4326.3|4320.3|4326.8|4320.8|4324.3|4318.3|30
1609857560000|2021-01-05 14:39:20|4327.1|4321.1|4323.8|4317.8|4327.3|4321.3|4323.8|4317.8|26
1609857570000|2021-01-05 14:39:30|4324.3|4318.3|4321.3|4315.3|4324.3|4318.3|4320.8|4314.8|30
1609857580000|2021-01-05 14:39:40|4321.8|4315.8|4320.3|4314.3|4322.3|4316.3|4320.3|4314.3|11
1609857590000|2021-01-05 14:39:50|4320.5|4314.5|4321.3|4315.3|4321.3|4315.3|4319.8|4313.8|18
1609857600000|2021-01-05 14:40:00|4322.1|4316.1|4322.8|4316.8|4323.3|4317.3|4321.3|4315.3|47
1609857610000|2021-01-05 14:40:10|4322.7|4316.7|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|4
1609857620000|2021-01-05 14:40:20|4321.8|4315.8|4320.3|4314.3|4321.8|4315.8|4320.3|4314.3|16
1609857630000|2021-01-05 14:40:30|4320.6|4314.6|4320.6|4314.6|4321.3|4315.3|4320.3|4314.3|12
1609857640000|2021-01-05 14:40:40|4320.7|4314.7|4323.3|4317.3|4323.3|4317.3|4320.7|4314.7|18
1609857650000|2021-01-05 14:40:50|4324.3|4318.3|4325.3|4319.3|4325.5|4319.5|4324.3|4318.3|19
1609857660000|2021-01-05 14:41:00|4326.3|4320.3|4327.3|4321.3|4327.3|4321.3|4325.8|4319.8|42
1609857670000|2021-01-05 14:41:10|4326.8|4320.8|4325.8|4319.8|4327|4321|4325.8|4319.8|16
1609857680000|2021-01-05 14:41:20|4326|4320|4325.3|4319.3|4326.3|4320.3|4325.3|4319.3|6
1609857690000|2021-01-05 14:41:30|4324.8|4318.8|4325.8|4319.8|4326.3|4320.3|4324.8|4318.8|20
1609857700000|2021-01-05 14:41:40|4325.5|4319.5|4325.3|4319.3|4326.3|4320.3|4325.3|4319.3|7
1609857710000|2021-01-05 14:41:50|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|6
1609857720000|2021-01-05 14:42:00|4326.8|4320.8|4328.3|4322.3|4328.3|4322.3|4326.8|4320.8|44
1609857730000|2021-01-05 14:42:10|4328.8|4322.8|4330.8|4324.8|4332.3|4326.3|4328.3|4322.3|64
1609857740000|2021-01-05 14:42:20|4331|4325|4331.3|4325.3|4332.3|4326.3|4330.8|4324.8|21
1609857750000|2021-01-05 14:42:30|4331.5|4325.5|4332.3|4326.3|4333.3|4327.3|4331.5|4325.5|26
1609857760000|2021-01-05 14:42:40|4332.5|4326.5|4332.8|4326.8|4334.5|4328.5|4332.5|4326.5|55
1609857770000|2021-01-05 14:42:50|4333.2|4327.2|4331.8|4325.8|4333.8|4327.8|4331.3|4325.3|49
1609857780000|2021-01-05 14:43:00|4332|4326|4334.3|4328.3|4334.3|4328.3|4331.8|4325.8|26
1609857790000|2021-01-05 14:43:10|4334.7|4328.7|4334.3|4328.3|4335.3|4329.3|4333.3|4327.3|37
1609857800000|2021-01-05 14:43:20|4335.3|4329.3|4334.3|4328.3|4336.3|4330.3|4334.3|4328.3|52
1609857810000|2021-01-05 14:43:30|4334.8|4328.8|4333.3|4327.3|4335.3|4329.3|4333.3|4327.3|21
1609857820000|2021-01-05 14:43:40|4332.8|4326.8|4332.3|4326.3|4333.3|4327.3|4332.3|4326.3|12
1609857830000|2021-01-05 14:43:50|4332.2|4326.2|4331.3|4325.3|4332.3|4326.3|4331.3|4325.3|17
1609857840000|2021-01-05 14:44:00|4331.8|4325.8|4331.3|4325.3|4332.3|4326.3|4331|4325|24
1609857850000|2021-01-05 14:44:10|4331.7|4325.7|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|16
1609857860000|2021-01-05 14:44:20|4333.3|4327.3|4332.3|4326.3|4334.3|4328.3|4332.3|4326.3|46
1609857870000|2021-01-05 14:44:30|4332.8|4326.8|4332.8|4326.8|4334.3|4328.3|4332.8|4326.8|18
1609857880000|2021-01-05 14:44:40|4333.2|4327.2|4332.3|4326.3|4333.3|4327.3|4332.3|4326.3|12
1609857890000|2021-01-05 14:44:50|4333.3|4327.3|4334.8|4328.8|4335.3|4329.3|4333.3|4327.3|26
1609857900000|2021-01-05 14:45:00|4334.7|4328.7|4335.8|4329.8|4335.8|4329.8|4334.3|4328.3|22
1609857910000|2021-01-05 14:45:10|4336|4330|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|14
1609857920000|2021-01-05 14:45:20|4335.7|4329.7|4335.8|4329.8|4336|4330|4335.3|4329.3|7
1609857930000|2021-01-05 14:45:30|4336.3|4330.3|4335.3|4329.3|4336.3|4330.3|4335.3|4329.3|14
1609857940000|2021-01-05 14:45:40|4334.6|4328.6|4334.8|4328.8|4335.3|4329.3|4334.3|4328.3|18
1609857950000|2021-01-05 14:45:50|4334.5|4328.5|4333.3|4327.3|4335|4329|4332.3|4326.3|21
1609857960000|2021-01-05 14:46:00|4333.8|4327.8|4333.2|4327.2|4334.2|4328.2|4333.2|4327.2|6
1609857970000|2021-01-05 14:46:10|4333.1|4327.1|4334.7|4328.7|4335.2|4329.2|4333.1|4327.1|40
1609857980000|2021-01-05 14:46:20|4334.8|4328.8|4333.7|4327.7|4335.2|4329.2|4333.2|4327.2|13
1609857990000|2021-01-05 14:46:30|4334.1|4328.1|4332.7|4326.7|4334.2|4328.2|4332.2|4326.2|22
1609858000000|2021-01-05 14:46:40|4332.8|4326.8|4334.2|4328.2|4334.2|4328.2|4332.2|4326.2|18
1609858010000|2021-01-05 14:46:50|4335.2|4329.2|4334.2|4328.2|4335.2|4329.2|4334.2|4328.2|17
1609858020000|2021-01-05 14:47:00|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.2|4328.2|9
1609858030000|2021-01-05 14:47:10|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.2|4328.2|8
1609858040000|2021-01-05 14:47:20|4334.2|4328.2|4333.2|4327.2|4334.7|4328.7|4333.2|4327.2|20
1609858050000|2021-01-05 14:47:30|4332.2|4326.2|4334.2|4328.2|4334.2|4328.2|4332.2|4326.2|24
1609858060000|2021-01-05 14:47:40|4333.2|4327.2|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|10
1609858070000|2021-01-05 14:47:50|4334.2|4328.2|4335.2|4329.2|4335.2|4329.2|4334.2|4328.2|10
1609858080000|2021-01-05 14:48:00|4334.2|4328.2|4341.3|4335.3|4341.3|4335.3|4334.2|4328.2|212
1609858090000|2021-01-05 14:48:10|4341.5|4335.5|4339.8|4333.8|4342.3|4336.3|4339.8|4333.8|63
1609858100000|2021-01-05 14:48:20|4340|4334|4339.8|4333.8|4341.3|4335.3|4339.3|4333.3|15
1609858110000|2021-01-05 14:48:30|4340.3|4334.3|4339.3|4333.3|4340.3|4334.3|4339.3|4333.3|9
1609858120000|2021-01-05 14:48:40|4338.3|4332.3|4338.3|4332.3|4338.8|4332.8|4338.3|4332.3|22
1609858130000|2021-01-05 14:48:50|4339.3|4333.3|4339.2|4333.2|4340.3|4334.3|4339.2|4333.2|19
1609858140000|2021-01-05 14:49:00|4339.5|4333.5|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|13
1609858150000|2021-01-05 14:49:10|4339.2|4333.2|4338.7|4332.7|4340.2|4334.2|4338.7|4332.7|32
1609858160000|2021-01-05 14:49:20|4339.1|4333.1|4339.2|4333.2|4339.7|4333.7|4338.2|4332.2|9
1609858170000|2021-01-05 14:49:30|4338.7|4332.7|4339.2|4333.2|4339.2|4333.2|4338.3|4332.3|5
1609858180000|2021-01-05 14:49:40|4340.2|4334.2|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|12
1609858190000|2021-01-05 14:49:50|4339.1|4333.1|4339.3|4333.3|4339.3|4333.3|4338.3|4332.3|26
1609858200000|2021-01-05 14:50:00|4340.1|4334.1|4342.3|4336.3|4342.3|4336.3|4340.1|4334.1|45
1609858210000|2021-01-05 14:50:10|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4341.3|4335.3|90
1609858220000|2021-01-05 14:50:20|4345.7|4339.7|4344.3|4338.3|4346.3|4340.3|4344.3|4338.3|44
1609858230000|2021-01-05 14:50:30|4345.3|4339.3|4344.3|4338.3|4345.3|4339.3|4343.3|4337.3|28
1609858240000|2021-01-05 14:50:40|4343.8|4337.8|4339.3|4333.3|4343.8|4337.8|4339.3|4333.3|31
1609858250000|2021-01-05 14:50:50|4340.3|4334.3|4341.2|4335.2|4342.3|4336.3|4339.3|4333.3|25
1609858260000|2021-01-05 14:51:00|4340.5|4334.5|4339.6|4333.6|4341.2|4335.2|4339.2|4333.2|39
1609858270000|2021-01-05 14:51:10|4339.2|4333.2|4337.7|4331.7|4339.2|4333.2|4337.7|4331.7|12
1609858280000|2021-01-05 14:51:20|4337.2|4331.2|4338.2|4332.2|4338.2|4332.2|4336.7|4330.7|16
1609858290000|2021-01-05 14:51:30|4337.8|4331.8|4338.7|4332.7|4338.7|4332.7|4337.2|4331.2|16
1609858300000|2021-01-05 14:51:40|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.2|4332.2|13
1609858310000|2021-01-05 14:51:50|4339.1|4333.1|4339.2|4333.2|4339.2|4333.2|4338.2|4332.2|9
1609858320000|2021-01-05 14:52:00|4339.3|4333.3|4340.3|4334.3|4341.3|4335.3|4339.3|4333.3|17
1609858330000|2021-01-05 14:52:10|4340.5|4334.5|4341.7|4335.7|4341.7|4335.7|4340.5|4334.5|16
1609858340000|2021-01-05 14:52:20|4341.9|4335.9|4341.4|4335.4|4342.6|4336.6|4341|4335|39
1609858350000|2021-01-05 14:52:30|4341|4335|4339.7|4333.7|4341.4|4335.4|4339.3|4333.3|16
1609858360000|2021-01-05 14:52:40|4339.8|4333.8|4341.3|4335.3|4342.3|4336.3|4339.8|4333.8|49
1609858370000|2021-01-05 14:52:50|4342|4336|4343.3|4337.3|4343.3|4337.3|4342|4336|31
1609858380000|2021-01-05 14:53:00|4342.8|4336.8|4342.3|4336.3|4342.8|4336.8|4340.3|4334.3|44
1609858390000|2021-01-05 14:53:10|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4342.3|4336.3|34
1609858400000|2021-01-05 14:53:20|4344.3|4338.3|4345.3|4339.3|4346.3|4340.3|4344.3|4338.3|32
1609858410000|2021-01-05 14:53:30|4345.2|4339.2|4344.3|4338.3|4345.8|4339.8|4343.8|4337.8|35
1609858420000|2021-01-05 14:53:40|4345.3|4339.3|4344.3|4338.3|4345.3|4339.3|4344.3|4338.3|7
1609858430000|2021-01-05 14:53:50|4344.2|4338.2|4344.3|4338.3|4344.8|4338.8|4343.3|4337.3|39
1609858440000|2021-01-05 14:54:00|4343.8|4337.8|4344.3|4338.3|4344.8|4338.8|4343.3|4337.3|19
1609858450000|2021-01-05 14:54:10|4344.7|4338.7|4344.3|4338.3|4345.3|4339.3|4344.3|4338.3|12
1609858460000|2021-01-05 14:54:20|4344|4338|4344.3|4338.3|4344.3|4338.3|4343.5|4337.5|14
1609858470000|2021-01-05 14:54:30|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4344.8|4338.8|10
1609858480000|2021-01-05 14:54:40|4345|4339|4345.3|4339.3|4345.3|4339.3|4344.3|4338.3|39
1609858490000|2021-01-05 14:54:50|4345.2|4339.2|4345.3|4339.3|4345.3|4339.3|4344.3|4338.3|16
1609858500000|2021-01-05 14:55:00|4345|4339|4345.3|4339.3|4346.3|4340.3|4344.8|4338.8|17
1609858510000|2021-01-05 14:55:10|4345.7|4339.7|4345.3|4339.3|4345.8|4339.8|4345.3|4339.3|26
1609858520000|2021-01-05 14:55:20|4344.8|4338.8|4344.5|4338.5|4344.8|4338.8|4344.5|4338.5|11
1609858530000|2021-01-05 14:55:30|4344.3|4338.3|4344.3|4338.3|4345.3|4339.3|4344.3|4338.3|8
1609858540000|2021-01-05 14:55:40|4344|4338|4342.3|4336.3|4344|4338|4342.3|4336.3|29
1609858550000|2021-01-05 14:55:50|4342|4336|4340.3|4334.3|4342|4336|4339.4|4333.4|53
1609858560000|2021-01-05 14:56:00|4341.3|4335.3|4339.3|4333.3|4341.3|4335.3|4338.8|4332.8|36
1609858570000|2021-01-05 14:56:10|4339.8|4333.8|4347.9|4341.9|4347.9|4341.9|4339.8|4333.8|62
1609858580000|2021-01-05 14:56:20|4347.8|4341.8|4347.3|4341.3|4348.3|4342.3|4346.8|4340.8|23
1609858590000|2021-01-05 14:56:30|4347.2|4341.2|4347.3|4341.3|4348.3|4342.3|4346.3|4340.3|17
1609858600000|2021-01-05 14:56:40|4346.9|4340.9|4345.3|4339.3|4347.3|4341.3|4345.3|4339.3|8
1609858610000|2021-01-05 14:56:50|4345.8|4339.8|4347.3|4341.3|4347.3|4341.3|4345.3|4339.3|16
1609858620000|2021-01-05 14:57:00|4346.3|4340.3|4347.9|4341.9|4347.9|4341.9|4345.8|4339.8|29
1609858630000|2021-01-05 14:57:10|4348.1|4342.1|4348.4|4342.4|4349.4|4343.4|4347.7|4341.7|45
1609858640000|2021-01-05 14:57:20|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4348.9|4342.9|28
1609858650000|2021-01-05 14:57:30|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4349.4|4343.4|37
1609858660000|2021-01-05 14:57:40|4350.1|4344.1|4351.4|4345.4|4351.9|4345.9|4349.4|4343.4|24
1609858670000|2021-01-05 14:57:50|4351.3|4345.3|4348.9|4342.9|4351.4|4345.4|4348.9|4342.9|27
1609858680000|2021-01-05 14:58:00|4349.3|4343.3|4350.9|4344.9|4350.9|4344.9|4348.4|4342.4|37
1609858690000|2021-01-05 14:58:10|4350.4|4344.4|4350.9|4344.9|4351.1|4345.1|4350.4|4344.4|38
1609858700000|2021-01-05 14:58:20|4351.9|4345.9|4349.9|4343.9|4351.9|4345.9|4349.9|4343.9|38
1609858710000|2021-01-05 14:58:30|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|16
1609858720000|2021-01-05 14:58:40|4350.3|4344.3|4350.4|4344.4|4351.4|4345.4|4349.9|4343.9|19
1609858730000|2021-01-05 14:58:50|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4350.4|4344.4|16
1609858740000|2021-01-05 14:59:00|4351.9|4345.9|4352.9|4346.9|4353.4|4347.4|4351.6|4345.6|72
1609858750000|2021-01-05 14:59:10|4352.8|4346.8|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|26
1609858760000|2021-01-05 14:59:20|4351.4|4345.4|4352.4|4346.4|4353.4|4347.4|4351.4|4345.4|34
1609858770000|2021-01-05 14:59:30|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|9
1609858780000|2021-01-05 14:59:40|4353.3|4347.3|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|27
1609858790000|2021-01-05 14:59:50|4353.3|4347.3|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|14
1609858800000|2021-01-05 15:00:00|4353.1|4347.1|4357.4|4351.4|4357.4|4351.4|4353.1|4347.1|33
1609858810000|2021-01-05 15:00:10|4357.2|4351.2|4354.4|4348.4|4357.2|4351.2|4354.4|4348.4|34
1609858820000|2021-01-05 15:00:20|4354.7|4348.7|4354.9|4348.9|4355.4|4349.4|4354.4|4348.4|20
1609858830000|2021-01-05 15:00:30|4354.4|4348.4|4354.4|4348.4|4355.4|4349.4|4353.4|4347.4|32
1609858840000|2021-01-05 15:00:40|4354.7|4348.7|4354.9|4348.9|4355.4|4349.4|4354.4|4348.4|37
1609858850000|2021-01-05 15:00:50|4354.6|4348.6|4356.1|4350.1|4357.4|4351.4|4354.4|4348.4|44
1609858860000|2021-01-05 15:01:00|4356.4|4350.4|4355.4|4349.4|4356.4|4350.4|4354.4|4348.4|50
1609858870000|2021-01-05 15:01:10|4355.2|4349.2|4354.4|4348.4|4355.2|4349.2|4353.9|4347.9|21
1609858880000|2021-01-05 15:01:20|4355.4|4349.4|4355.4|4349.4|4356.4|4350.4|4354.4|4348.4|62
1609858890000|2021-01-05 15:01:30|4355.9|4349.9|4355.9|4349.9|4356.4|4350.4|4355.4|4349.4|28
1609858900000|2021-01-05 15:01:40|4355.6|4349.6|4353.4|4347.4|4356.4|4350.4|4352.7|4346.7|92
1609858910000|2021-01-05 15:01:50|4353.8|4347.8|4352.4|4346.4|4353.9|4347.9|4352.4|4346.4|36
1609858920000|2021-01-05 15:02:00|4352.2|4346.2|4354.4|4348.4|4354.4|4348.4|4352.2|4346.2|46
1609858930000|2021-01-05 15:02:10|4354.3|4348.3|4354.4|4348.4|4354.4|4348.4|4353.6|4347.6|17
1609858940000|2021-01-05 15:02:20|4354.6|4348.6|4355.4|4349.4|4355.9|4349.9|4354.4|4348.4|27
1609858950000|2021-01-05 15:02:30|4355.3|4349.3|4358.4|4352.4|4358.4|4352.4|4354.9|4348.9|56
1609858960000|2021-01-05 15:02:40|4359.4|4353.4|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|54
1609858970000|2021-01-05 15:02:50|4360.4|4354.4|4362.4|4356.4|4362.4|4356.4|4359.4|4353.4|45
1609858980000|2021-01-05 15:03:00|4363.2|4357.2|4363.3|4357.3|4363.4|4357.4|4362.4|4356.4|55
1609858990000|2021-01-05 15:03:10|4363.4|4357.4|4361.9|4355.9|4364.4|4358.4|4361.9|4355.9|34
1609859000000|2021-01-05 15:03:20|4362.1|4356.1|4361.9|4355.9|4362.4|4356.4|4360.9|4354.9|23
1609859010000|2021-01-05 15:03:30|4362.3|4356.3|4359.4|4353.4|4362.4|4356.4|4359.4|4353.4|29
1609859020000|2021-01-05 15:03:40|4360.2|4354.2|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|30
1609859030000|2021-01-05 15:03:50|4358.9|4352.9|4361.4|4355.4|4362.4|4356.4|4358.4|4352.4|94
1609859040000|2021-01-05 15:04:00|4362.4|4356.4|4364.9|4358.9|4365.4|4359.4|4362.4|4356.4|62
1609859050000|2021-01-05 15:04:10|4365.3|4359.3|4366.4|4360.4|4366.4|4360.4|4364.9|4358.9|22
1609859060000|2021-01-05 15:04:20|4366.7|4360.7|4367.4|4361.4|4367.4|4361.4|4366.4|4360.4|41
1609859070000|2021-01-05 15:04:30|4367.3|4361.3|4364.8|4358.8|4367.3|4361.3|4364.4|4358.4|22
1609859080000|2021-01-05 15:04:40|4364.6|4358.6|4364.4|4358.4|4364.6|4358.6|4363.4|4357.4|12
1609859090000|2021-01-05 15:04:50|4364.3|4358.3|4362.4|4356.4|4364.3|4358.3|4362.4|4356.4|13
1609859100000|2021-01-05 15:05:00|4365.4|4359.4|4364.6|4358.6|4366.4|4360.4|4364.4|4358.4|60
1609859110000|2021-01-05 15:05:10|4364.4|4358.4|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|29
1609859120000|2021-01-05 15:05:20|4365.6|4359.6|4364.4|4358.4|4366.6|4360.6|4364.4|4358.4|37
1609859130000|2021-01-05 15:05:30|4364.8|4358.8|4365.1|4359.1|4365.6|4359.6|4364.8|4358.8|54
1609859140000|2021-01-05 15:05:40|4364.7|4358.7|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|20
1609859150000|2021-01-05 15:05:50|4364.7|4358.7|4370.4|4364.4|4370.4|4364.4|4364.6|4358.6|203
1609859160000|2021-01-05 15:06:00|4369.9|4363.9|4371.7|4365.7|4375.9|4369.9|4369.9|4363.9|88
1609859170000|2021-01-05 15:06:10|4372.2|4366.2|4373.4|4367.4|4373.4|4367.4|4371.7|4365.7|32
1609859180000|2021-01-05 15:06:20|4372.6|4366.6|4369.8|4363.8|4373.1|4367.1|4369.4|4363.4|67
1609859190000|2021-01-05 15:06:30|4370.4|4364.4|4364.4|4358.4|4370.4|4364.4|4364.4|4358.4|41
1609859200000|2021-01-05 15:06:40|4362.4|4356.4|4363.4|4357.4|4364.4|4358.4|4362.4|4356.4|62
1609859210000|2021-01-05 15:06:50|4364.2|4358.2|4365.9|4359.9|4366.4|4360.4|4364.2|4358.2|29
1609859220000|2021-01-05 15:07:00|4364.9|4358.9|4367.3|4361.3|4367.4|4361.4|4364.4|4358.4|45
1609859230000|2021-01-05 15:07:10|4366.3|4360.3|4364.3|4358.3|4366.3|4360.3|4364.3|4358.3|46
1609859240000|2021-01-05 15:07:20|4364|4358|4362.6|4356.6|4364|4358|4360.8|4354.8|38
1609859250000|2021-01-05 15:07:30|4357.8|4351.8|4357.6|4351.6|4358.4|4352.4|4356.9|4350.9|58
1609859260000|2021-01-05 15:07:40|4357.1|4351.1|4354|4348|4359.2|4353.2|4354|4348|152
1609859270000|2021-01-05 15:07:50|4354.2|4348.2|4353.2|4347.2|4356|4350|4353.2|4347.2|312
1609859280000|2021-01-05 15:08:00|4352.8|4346.8|4354.3|4348.3|4354.3|4348.3|4352.8|4346.8|62
1609859290000|2021-01-05 15:08:10|4355.3|4349.3|4355|4349|4355.3|4349.3|4353.4|4347.4|48
1609859300000|2021-01-05 15:08:20|4355.5|4349.5|4355|4349|4356|4350|4355|4349|26
1609859310000|2021-01-05 15:08:30|4356|4350|4356.3|4350.3|4356.5|4350.5|4355.5|4349.5|26
1609859320000|2021-01-05 15:08:40|4356.6|4350.6|4355.3|4349.3|4356.6|4350.6|4354.8|4348.8|19
1609859330000|2021-01-05 15:08:50|4355.7|4349.7|4354.8|4348.8|4355.7|4349.7|4354.8|4348.8|8
1609859340000|2021-01-05 15:09:00|4355.3|4349.3|4359.4|4353.4|4359.4|4353.4|4355.3|4349.3|26
1609859350000|2021-01-05 15:09:10|4360.4|4354.4|4363.4|4357.4|4363.4|4357.4|4359.9|4353.9|47
1609859360000|2021-01-05 15:09:20|4362.4|4356.4|4361.4|4355.4|4364.4|4358.4|4361.4|4355.4|32
1609859370000|2021-01-05 15:09:30|4361.1|4355.1|4360.6|4354.6|4361.4|4355.4|4359.8|4353.8|55
1609859380000|2021-01-05 15:09:40|4360.2|4354.2|4359.7|4353.7|4361.4|4355.4|4359.7|4353.7|16
1609859390000|2021-01-05 15:09:50|4359.3|4353.3|4361.1|4355.1|4361.4|4355.4|4358.8|4352.8|33
1609859400000|2021-01-05 15:10:00|4361.4|4355.4|4364.4|4358.4|4364.4|4358.4|4361.4|4355.4|31
1609859410000|2021-01-05 15:10:10|4365.4|4359.4|4364.4|4358.4|4365.4|4359.4|4364.4|4358.4|22
1609859420000|2021-01-05 15:10:20|4364.6|4358.6|4365.4|4359.4|4366.2|4360.2|4364.6|4358.6|27
1609859430000|2021-01-05 15:10:30|4365.7|4359.7|4364.4|4358.4|4366.4|4360.4|4364.4|4358.4|33
1609859440000|2021-01-05 15:10:40|4364.9|4358.9|4363.1|4357.1|4365.4|4359.4|4362.6|4356.6|19
1609859450000|2021-01-05 15:10:50|4362.7|4356.7|4362.6|4356.6|4363.1|4357.1|4362.6|4356.6|15
1609859460000|2021-01-05 15:11:00|4362.2|4356.2|4363.4|4357.4|4363.4|4357.4|4361.7|4355.7|12
1609859470000|2021-01-05 15:11:10|4362.7|4356.7|4362.6|4356.6|4362.7|4356.7|4362.6|4356.6|9
1609859480000|2021-01-05 15:11:20|4363.4|4357.4|4364.4|4358.4|4364.4|4358.4|4363.4|4357.4|25
1609859490000|2021-01-05 15:11:30|4364.6|4358.6|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|20
1609859500000|2021-01-05 15:11:40|4364.9|4358.9|4364.9|4358.9|4365.4|4359.4|4364.9|4358.9|26
1609859510000|2021-01-05 15:11:50|4364.8|4358.8|4365.4|4359.4|4365.4|4359.4|4363.9|4357.9|39
1609859520000|2021-01-05 15:12:00|4364.9|4358.9|4366.4|4360.4|4366.4|4360.4|4364.9|4358.9|23
1609859530000|2021-01-05 15:12:10|4366.1|4360.1|4367.4|4361.4|4367.4|4361.4|4366.1|4360.1|15
1609859540000|2021-01-05 15:12:20|4365.9|4359.9|4366.4|4360.4|4366.9|4360.9|4365.9|4359.9|38
1609859550000|2021-01-05 15:12:30|4365.9|4359.9|4366.4|4360.4|4366.9|4360.9|4365.4|4359.4|13
1609859560000|2021-01-05 15:12:40|4365.9|4359.9|4364.4|4358.4|4366.4|4360.4|4364.4|4358.4|27
1609859570000|2021-01-05 15:12:50|4363.9|4357.9|4364.4|4358.4|4365.9|4359.9|4363.9|4357.9|35
1609859580000|2021-01-05 15:13:00|4364.3|4358.3|4365.4|4359.4|4365.4|4359.4|4364.3|4358.3|9
1609859590000|2021-01-05 15:13:10|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|9
1609859600000|2021-01-05 15:13:20|4365.3|4359.3|4366.4|4360.4|4366.4|4360.4|4364.4|4358.4|25
1609859620000|2021-01-05 15:13:40|4366.1|4360.1|4365.4|4359.4|4366.4|4360.4|4364.9|4358.9|41
1609859630000|2021-01-05 15:13:50|4366.4|4360.4|4365.4|4359.4|4366.9|4360.9|4365.4|4359.4|67
1609859640000|2021-01-05 15:14:00|4365.7|4359.7|4365.4|4359.4|4366.4|4360.4|4365.3|4359.3|20
1609859650000|2021-01-05 15:14:10|4364.7|4358.7|4366.4|4360.4|4366.4|4360.4|4364.4|4358.4|35
1609859660000|2021-01-05 15:14:20|4366.8|4360.8|4367.4|4361.4|4367.4|4361.4|4366.4|4360.4|11
1609859670000|2021-01-05 15:14:30|4365.4|4359.4|4364.9|4358.9|4365.4|4359.4|4363.9|4357.9|35
1609859680000|2021-01-05 15:14:40|4364.8|4358.8|4363.4|4357.4|4365.4|4359.4|4363.4|4357.4|16
1609859690000|2021-01-05 15:14:50|4363.6|4357.6|4362.6|4356.6|4363.6|4357.6|4362.6|4356.6|19
1609859700000|2021-01-05 15:15:00|4361.8|4355.8|4365.4|4359.4|4365.4|4359.4|4361.8|4355.8|50
1609859710000|2021-01-05 15:15:10|4365.7|4359.7|4366.4|4360.4|4366.4|4360.4|4365.7|4359.7|23
1609859720000|2021-01-05 15:15:20|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|15
1609859730000|2021-01-05 15:15:30|4364.4|4358.4|4363.9|4357.9|4364.4|4358.4|4363.4|4357.4|18
1609859740000|2021-01-05 15:15:40|4364.1|4358.1|4364.9|4358.9|4365.4|4359.4|4364.1|4358.1|10
1609859750000|2021-01-05 15:15:50|4365.3|4359.3|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|8
1609859760000|2021-01-05 15:16:00|4365.3|4359.3|4365.5|4359.5|4366.4|4360.4|4364.4|4358.4|18
1609859770000|2021-01-05 15:16:10|4365.4|4359.4|4366.4|4360.4|4366.4|4360.4|4365.4|4359.4|7
1609859780000|2021-01-05 15:16:20|4366.5|4360.5|4366.4|4360.4|4367.4|4361.4|4366.4|4360.4|12
1609859790000|2021-01-05 15:16:30|4365.9|4359.9|4366.4|4360.4|4366.5|4360.5|4365.9|4359.9|25
1609859800000|2021-01-05 15:16:40|4366.8|4360.8|4365.3|4359.3|4366.8|4360.8|4365.1|4359.1|17
1609859810000|2021-01-05 15:16:50|4364.3|4358.3|4365.9|4359.9|4365.9|4359.9|4364.3|4358.3|17
1609859820000|2021-01-05 15:17:00|4366.3|4360.3|4365.8|4359.8|4366.3|4360.3|4364.3|4358.3|23
1609859830000|2021-01-05 15:17:10|4365.6|4359.6|4365.3|4359.3|4366.3|4360.3|4365.3|4359.3|7
1609859840000|2021-01-05 15:17:20|||||||||8
1609859850000|2021-01-05 15:17:30|4366.3|4360.3|4367.3|4361.3|4367.3|4361.3|4365.3|4359.3|28
1609859860000|2021-01-05 15:17:40|4367|4361|4367.1|4361.1|4367.3|4361.3|4366.3|4360.3|14
1609859870000|2021-01-05 15:17:50|||||||||10
1609859880000|2021-01-05 15:18:00|4366.1|4360.1|4367.1|4361.1|4367.1|4361.1|4366.1|4360.1|31
1609859890000|2021-01-05 15:18:10|4368.6|4362.6|4369.3|4363.3|4370.1|4364.1|4368.6|4362.6|65
1609859900000|2021-01-05 15:18:20|4368.5|4362.5|4368.9|4362.9|4369.3|4363.3|4368.3|4362.3|29
1609859910000|2021-01-05 15:18:30|4369.3|4363.3|4370.3|4364.3|4371.3|4365.3|4369.3|4363.3|47
1609859920000|2021-01-05 15:18:40|4370.1|4364.1|4368.3|4362.3|4370.3|4364.3|4368.3|4362.3|34
1609859930000|2021-01-05 15:18:50|4368.8|4362.8|4368.3|4362.3|4368.8|4362.8|4368.3|4362.3|9
1609859940000|2021-01-05 15:19:00|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|8
1609859950000|2021-01-05 15:19:10|4368.3|4362.3|4369.5|4363.5|4369.5|4363.5|4368.3|4362.3|18
1609859960000|2021-01-05 15:19:20|4369.4|4363.4|4366.8|4360.8|4369.4|4363.4|4366.3|4360.3|6
1609859970000|2021-01-05 15:19:30|4366.3|4360.3|4364.1|4358.1|4366.8|4360.8|4364.1|4358.1|20
1609859980000|2021-01-05 15:19:40|4365.6|4359.6|4365.1|4359.1|4365.6|4359.6|4365.1|4359.1|11
1609859990000|2021-01-05 15:19:50|4365.6|4359.6|4365.1|4359.1|4366.1|4360.1|4365.1|4359.1|12
1609860000000|2021-01-05 15:20:00|4363.8|4357.8|4364.1|4358.1|4364.1|4358.1|4363.1|4357.1|36
1609860010000|2021-01-05 15:20:10|4364.5|4358.5|4365.6|4359.6|4366.1|4360.1|4364.5|4358.5|8
1609860020000|2021-01-05 15:20:20|4365.8|4359.8|4364.6|4358.6|4366.1|4360.1|4364.6|4358.6|13
1609860030000|2021-01-05 15:20:30|4364|4358|4364.4|4358.4|4365|4359|4364|4358|35
1609860040000|2021-01-05 15:20:40|4364|4358|4362.5|4356.5|4364|4358|4362.5|4356.5|22
1609860050000|2021-01-05 15:20:50|4363|4357|4362.5|4356.5|4363.5|4357.5|4361|4355|18
1609860060000|2021-01-05 15:21:00|4361.5|4355.5|4359.3|4353.3|4361.5|4355.5|4358.5|4352.5|40
1609860070000|2021-01-05 15:21:10|4359.2|4353.2|4357.3|4351.3|4359.2|4353.2|4356.3|4350.3|39
1609860080000|2021-01-05 15:21:20|4357.5|4351.5|4358.2|4352.2|4358.5|4352.5|4357.5|4351.5|31
1609860090000|2021-01-05 15:21:30|4358.3|4352.3|4358.8|4352.8|4359.5|4353.5|4358.3|4352.3|19
1609860100000|2021-01-05 15:21:40|4359|4353|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|13
1609860110000|2021-01-05 15:21:50|4359.2|4353.2|4360.8|4354.8|4360.8|4354.8|4358.3|4352.3|30
1609860120000|2021-01-05 15:22:00|4360.3|4354.3|4361.3|4355.3|4361.3|4355.3|4359.3|4353.3|26
1609860130000|2021-01-05 15:22:10|4360.3|4354.3|4361.3|4355.3|4362.3|4356.3|4360.3|4354.3|11
1609860140000|2021-01-05 15:22:20|4360.3|4354.3|4364|4358|4364|4358|4360.3|4354.3|11
1609860150000|2021-01-05 15:22:30|4363.6|4357.6|4363.7|4357.7|4364.3|4358.3|4363.5|4357.5|18
1609860160000|2021-01-05 15:22:40|4362.3|4356.3|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|9
1609860170000|2021-01-05 15:22:50|4362.5|4356.5|4362.8|4356.8|4363.8|4357.8|4362.5|4356.5|20
1609860180000|2021-01-05 15:23:00|4362.5|4356.5|4364.3|4358.3|4364.3|4358.3|4362.3|4356.3|6
1609860190000|2021-01-05 15:23:10|4364|4358|4363.8|4357.8|4364.5|4358.5|4363.6|4357.6|24
1609860200000|2021-01-05 15:23:20|4363.5|4357.5|4362.3|4356.3|4363.5|4357.5|4362.3|4356.3|6
1609860210000|2021-01-05 15:23:30|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|11
1609860220000|2021-01-05 15:23:40|4362.1|4356.1|4361.3|4355.3|4362.1|4356.1|4361.3|4355.3|14
1609860230000|2021-01-05 15:23:50|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|9
1609860240000|2021-01-05 15:24:00|4362.8|4356.8|4366.6|4360.6|4366.6|4360.6|4362.8|4356.8|24
1609860250000|2021-01-05 15:24:10|4366.5|4360.5|4366.6|4360.6|4366.7|4360.7|4365.6|4359.6|21
1609860260000|2021-01-05 15:24:20|4366.2|4360.2|4367.7|4361.7|4367.7|4361.7|4366.2|4360.2|27
1609860270000|2021-01-05 15:24:30|4367.9|4361.9|4368.7|4362.7|4369.9|4363.9|4367.9|4361.9|12
1609860280000|2021-01-05 15:24:40|||||||||3
1609860290000|2021-01-05 15:24:50|4368.9|4362.9|4371.5|4365.5|4371.5|4365.5|4368.7|4362.7|28
1609860300000|2021-01-05 15:25:00|4371|4365|4370.9|4364.9|4372|4366|4370.9|4364.9|27
1609860310000|2021-01-05 15:25:10|4371.4|4365.4|4371.9|4365.9|4371.9|4365.9|4370.9|4364.9|13
1609860320000|2021-01-05 15:25:20|4372.2|4366.2|4373|4367|4374|4368|4372.2|4366.2|53
1609860330000|2021-01-05 15:25:30|4372.5|4366.5|4372|4366|4373|4367|4372|4366|15
1609860340000|2021-01-05 15:25:40|4371.5|4365.5|4372|4366|4372|4366|4371.5|4365.5|4
1609860350000|2021-01-05 15:25:50|4371.9|4365.9|4370.9|4364.9|4371.9|4365.9|4370.9|4364.9|15
1609860360000|2021-01-05 15:26:00|4371.3|4365.3|4370.7|4364.7|4371.3|4365.3|4369.6|4363.6|25
1609860370000|2021-01-05 15:26:10|4370.6|4364.6|4370|4364|4370.6|4364.6|4370|4364|9
1609860380000|2021-01-05 15:26:20|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|9
1609860390000|2021-01-05 15:26:30|||||||||4
1609860400000|2021-01-05 15:26:40|4368.5|4362.5|4367.5|4361.5|4368.5|4362.5|4367.5|4361.5|8
1609860410000|2021-01-05 15:26:50|4367.8|4361.8|4367.9|4361.9|4367.9|4361.9|4367.8|4361.8|7
1609860420000|2021-01-05 15:27:00|4366.1|4360.1|4368.8|4362.8|4368.8|4362.8|4365.6|4359.6|33
1609860430000|2021-01-05 15:27:10|4369.3|4363.3|4368.9|4362.9|4369.3|4363.3|4368.4|4362.4|14
1609860440000|2021-01-05 15:27:20|4369.9|4363.9|4368.9|4362.9|4369.9|4363.9|4368.9|4362.9|12
1609860450000|2021-01-05 15:27:30|4369.9|4363.9|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|12
1609860460000|2021-01-05 15:27:40|4371.4|4365.4|4370.6|4364.6|4371.9|4365.9|4370.6|4364.6|27
1609860470000|2021-01-05 15:27:50|4370.1|4364.1|4371.6|4365.6|4371.6|4365.6|4370|4364|14
1609860480000|2021-01-05 15:28:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|38
1609860500000|2021-01-05 15:28:20|4369.6|4363.6|4370.6|4364.6|4371.1|4365.1|4369.6|4363.6|26
1609860510000|2021-01-05 15:28:30|||||||||1
1609860520000|2021-01-05 15:28:40|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|7
1609860530000|2021-01-05 15:28:50|4369.8|4363.8|4370.1|4364.1|4370.6|4364.6|4369.8|4363.8|13
1609860540000|2021-01-05 15:29:00|4370.5|4364.5|4370.6|4364.6|4371.5|4365.5|4370.5|4364.5|11
1609860560000|2021-01-05 15:29:20|4371.4|4365.4|4371.5|4365.5|4372.4|4366.4|4370.6|4364.6|85
1609860570000|2021-01-05 15:29:30|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|3
1609860580000|2021-01-05 15:29:40|4371.9|4365.9|4374.1|4368.1|4374.1|4368.1|4371.9|4365.9|123
1609860590000|2021-01-05 15:29:50|4375|4369|4375|4369|4376.7|4370.7|4374.1|4368.1|87
1609860600000|2021-01-05 15:30:00|4374.8|4368.8|4377.1|4371.1|4377.6|4371.6|4373.6|4367.6|62
1609860610000|2021-01-05 15:30:10|4376.7|4370.7|4379.5|4373.5|4379.6|4373.6|4376.7|4370.7|66
1609860620000|2021-01-05 15:30:20|4380.5|4374.5|4382.5|4376.5|4386.4|4380.4|4380.5|4374.5|149
1609860630000|2021-01-05 15:30:30|4381.5|4375.5|4383.5|4377.5|4383.5|4377.5|4381.5|4375.5|64
1609860640000|2021-01-05 15:30:40|4382.5|4376.5|4380.5|4374.5|4383.5|4377.5|4380.5|4374.5|67
1609860650000|2021-01-05 15:30:50|4381.4|4375.4|4381.9|4375.9|4383|4377|4380.5|4374.5|21
1609860660000|2021-01-05 15:31:00|4381.5|4375.5|4383.5|4377.5|4383.5|4377.5|4381.5|4375.5|66
1609860670000|2021-01-05 15:31:10|4383.4|4377.4|4383.5|4377.5|4385.2|4379.2|4382.5|4376.5|47
1609860680000|2021-01-05 15:31:20|4383.6|4377.6|4383.9|4377.9|4384.4|4378.4|4383|4377|25
1609860690000|2021-01-05 15:31:30|4383.5|4377.5|4378.4|4372.4|4383.5|4377.5|4378.4|4372.4|78
1609860700000|2021-01-05 15:31:40|4378.2|4372.2|4376.4|4370.4|4378.4|4372.4|4376.4|4370.4|27
1609860710000|2021-01-05 15:31:50|4376.2|4370.2|4376.9|4370.9|4378.4|4372.4|4376.2|4370.2|23
1609860720000|2021-01-05 15:32:00|4377.4|4371.4|4383.5|4377.5|4383.5|4377.5|4376.4|4370.4|80
1609860730000|2021-01-05 15:32:10|4382|4376|4380.9|4374.9|4385.6|4379.6|4380.9|4374.9|127
1609860740000|2021-01-05 15:32:20|4381.4|4375.4|4384.4|4378.4|4384.4|4378.4|4380.5|4374.5|33
1609860750000|2021-01-05 15:32:30|4385.1|4379.1|4383|4377|4385.2|4379.2|4381.5|4375.5|45
1609860760000|2021-01-05 15:32:40|4382.9|4376.9|4382.5|4376.5|4384.4|4378.4|4380.5|4374.5|32
1609860770000|2021-01-05 15:32:50|4382.6|4376.6|4381.6|4375.6|4383|4377|4379.5|4373.5|36
1609860780000|2021-01-05 15:33:00|4381.5|4375.5|4385.6|4379.6|4387|4381|4381.5|4375.5|76
1609860790000|2021-01-05 15:33:10|4385.7|4379.7|4392.2|4386.2|4392.9|4386.9|4385.7|4379.7|156
1609860800000|2021-01-05 15:33:20|4393.2|4387.2|4393.1|4387.1|4393.4|4387.4|4389.7|4383.7|98
1609860810000|2021-01-05 15:33:30|4392.1|4386.1|4394.1|4388.1|4396.6|4390.6|4392.1|4386.1|192
1609860820000|2021-01-05 15:33:40|4394.6|4388.6|4389.5|4383.5|4394.6|4388.6|4387.8|4381.8|54
1609860830000|2021-01-05 15:33:50|4398.9|4392.9|4396.6|4390.6|4399.9|4393.9|4394.6|4388.6|421
1609860840000|2021-01-05 15:34:00|4397.1|4391.1|4397.4|4391.4|4403.6|4397.6|4395.1|4389.1|95
1609860850000|2021-01-05 15:34:10|4397.7|4391.7|4402.7|4396.7|4406.9|4400.9|4397.4|4391.4|164
1609860860000|2021-01-05 15:34:20|4402|4396|4402|4396|4403.4|4397.4|4398.9|4392.9|106
1609860870000|2021-01-05 15:34:30|4401.5|4395.5|4405|4399|4413|4407|4401.5|4395.5|171
1609860880000|2021-01-05 15:34:40|4407.4|4401.4|4400.9|4394.9|4407.4|4401.4|4398.4|4392.4|49
1609860890000|2021-01-05 15:34:50|4399.9|4393.9|4405.9|4399.9|4406.9|4400.9|4399.9|4393.9|52
1609860900000|2021-01-05 15:35:00|4406.4|4400.4|4407.4|4401.4|4407.9|4401.9|4402.9|4396.9|52
1609860910000|2021-01-05 15:35:10|4406.9|4400.9|4408|4402|4411.4|4405.4|4406.9|4400.9|43
1609860920000|2021-01-05 15:35:20|4408.4|4402.4|4413|4407|4413|4407|4404.2|4398.2|450
1609860930000|2021-01-05 15:35:30|4412.5|4406.5|4412.9|4406.9|4415.1|4409.1|4409|4403|88
1609860940000|2021-01-05 15:35:40|4412.5|4406.5|4411.9|4405.9|4412.5|4406.5|4410.4|4404.4|56
1609860950000|2021-01-05 15:35:50|4412.2|4406.2|4415.4|4409.4|4415.4|4409.4|4411.8|4405.8|63
1609860960000|2021-01-05 15:36:00|4416.4|4410.4|4415|4409|4416.4|4410.4|4412.9|4406.9|75
1609860970000|2021-01-05 15:36:10|4415.9|4409.9|4413.7|4407.7|4415.9|4409.9|4413.2|4407.2|50
1609860980000|2021-01-05 15:36:20|4412.7|4406.7|4411.2|4405.2|4412.7|4406.7|4409.7|4403.7|35
1609860990000|2021-01-05 15:36:30|4411.7|4405.7|4412.7|4406.7|4413.7|4407.7|4409.7|4403.7|38
1609861000000|2021-01-05 15:36:40|4413.7|4407.7|4408.7|4402.7|4414.7|4408.7|4408.2|4402.2|50
1609861010000|2021-01-05 15:36:50|4409.1|4403.1|4408.2|4402.2|4410.2|4404.2|4407.7|4401.7|33
1609861020000|2021-01-05 15:37:00|4408.7|4402.7|4405.7|4399.7|4409.7|4403.7|4405.6|4399.6|34
1609861030000|2021-01-05 15:37:10|4405.2|4399.2|4407.2|4401.2|4407.2|4401.2|4405.2|4399.2|74
1609861040000|2021-01-05 15:37:20|4407.4|4401.4|4412.7|4406.7|4412.7|4406.7|4407.4|4401.4|65
1609861050000|2021-01-05 15:37:30|4413.2|4407.2|4416.9|4410.9|4416.9|4410.9|4413.1|4407.1|58
1609861060000|2021-01-05 15:37:40|4417.4|4411.4|4418.1|4412.1|4418.1|4412.1|4415.9|4409.9|66
1609861070000|2021-01-05 15:37:50|4416.9|4410.9|4419.4|4413.4|4419.4|4413.4|4416.9|4410.9|84
1609861080000|2021-01-05 15:38:00|4420.5|4414.5|4418.6|4412.6|4420.5|4414.5|4418.6|4412.6|44
1609861090000|2021-01-05 15:38:10|4418.4|4412.4|4416.1|4410.1|4418.4|4412.4|4415.1|4409.1|51
1609861100000|2021-01-05 15:38:20|4415.8|4409.8|4414.5|4408.5|4415.8|4409.8|4413|4407|25
1609861110000|2021-01-05 15:38:30|4413.5|4407.5|4411.5|4405.5|4413.5|4407.5|4411.5|4405.5|18
1609861120000|2021-01-05 15:38:40|4411.9|4405.9|4411|4405|4412|4406|4410.5|4404.5|24
1609861130000|2021-01-05 15:38:50|4411.1|4405.1|4410|4404|4411.5|4405.5|4409.5|4403.5|18
1609861140000|2021-01-05 15:39:00|4409.9|4403.9|4410|4404|4412|4406|4409.5|4403.5|45
1609861150000|2021-01-05 15:39:10|4410.4|4404.4|4406|4400|4410.5|4404.5|4406|4400|20
1609861160000|2021-01-05 15:39:20|4405.6|4399.6|4406.6|4400.6|4407.6|4401.6|4405.6|4399.6|25
1609861170000|2021-01-05 15:39:30|4407|4401|4405.6|4399.6|4407.6|4401.6|4405.6|4399.6|19
1609861180000|2021-01-05 15:39:40|4406.6|4400.6|4408.6|4402.6|4409.1|4403.1|4406.1|4400.1|27
1609861190000|2021-01-05 15:39:50|4408.3|4402.3|4408.6|4402.6|4409.1|4403.1|4406.6|4400.6|24
1609861200000|2021-01-05 15:40:00|4409.1|4403.1|4407.1|4401.1|4409.1|4403.1|4404.6|4398.6|36
1609861210000|2021-01-05 15:40:10|4406.8|4400.8|4404.6|4398.6|4407.1|4401.1|4404.6|4398.6|30
1609861220000|2021-01-05 15:40:20|4405.6|4399.6|4403.9|4397.9|4405.6|4399.6|4403.8|4397.8|65
1609861230000|2021-01-05 15:40:30|4403.8|4397.8|4403.8|4397.8|4404.6|4398.6|4403.8|4397.8|44
1609861240000|2021-01-05 15:40:40|4404.6|4398.6|4402.9|4396.9|4404.6|4398.6|4402.9|4396.9|36
1609861250000|2021-01-05 15:40:50|4402.5|4396.5|4402.2|4396.2|4402.7|4396.7|4401.2|4395.2|63
1609861260000|2021-01-05 15:41:00|4401.3|4395.3|4400.8|4394.8|4402.2|4396.2|4400.4|4394.4|59
1609861270000|2021-01-05 15:41:10|4401.2|4395.2|4402.5|4396.5|4402.9|4396.9|4400.3|4394.3|35
1609861280000|2021-01-05 15:41:20|4402.4|4396.4|4403.4|4397.4|4403.8|4397.8|4402.4|4396.4|17
1609861290000|2021-01-05 15:41:30|4402.9|4396.9|4403.4|4397.4|4404.6|4398.6|4402.5|4396.5|39
1609861300000|2021-01-05 15:41:40|4403.8|4397.8|4403.8|4397.8|4404.3|4398.3|4402.9|4396.9|23
1609861310000|2021-01-05 15:41:50|4403.4|4397.4|4402|4396|4403.8|4397.8|4402|4396|49
1609861320000|2021-01-05 15:42:00|4401.7|4395.7|4399.9|4393.9|4402|4396|4396.2|4390.2|87
1609861330000|2021-01-05 15:42:10|4400|4394|4402.4|4396.4|4402.4|4396.4|4399.9|4393.9|37
1609861340000|2021-01-05 15:42:20|4402.3|4396.3|4402.3|4396.3|4402.8|4396.8|4401.3|4395.3|13
1609861350000|2021-01-05 15:42:30|4401.3|4395.3|4400.3|4394.3|4401.3|4395.3|4400.3|4394.3|45
1609861360000|2021-01-05 15:42:40|4399.3|4393.3|4401.3|4395.3|4401.3|4395.3|4399.3|4393.3|25
1609861370000|2021-01-05 15:42:50|4400.3|4394.3|4401.8|4395.8|4401.8|4395.8|4400.3|4394.3|15
1609861380000|2021-01-05 15:43:00|4401.3|4395.3|4402.3|4396.3|4402.3|4396.3|4400.3|4394.3|31
1609861390000|2021-01-05 15:43:10|4402|4396|4403.3|4397.3|4403.3|4397.3|4401.3|4395.3|19
1609861400000|2021-01-05 15:43:20|4402.8|4396.8|4400.3|4394.3|4403.3|4397.3|4399.3|4393.3|45
1609861410000|2021-01-05 15:43:30|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4399.8|4393.8|8
1609861420000|2021-01-05 15:43:40|4399.3|4393.3|4397.8|4391.8|4399.3|4393.3|4397.8|4391.8|35
1609861430000|2021-01-05 15:43:50|4397.7|4391.7|4394.3|4388.3|4397.7|4391.7|4393.3|4387.3|34
1609861440000|2021-01-05 15:44:00|4393.3|4387.3|4394.7|4388.7|4394.7|4388.7|4393.2|4387.2|56
1609861450000|2021-01-05 15:44:10|4394.3|4388.3|4397.3|4391.3|4397.3|4391.3|4394.3|4388.3|18
1609861460000|2021-01-05 15:44:20|4396.9|4390.9|4396.9|4390.9|4397.8|4391.8|4396.4|4390.4|22
1609861470000|2021-01-05 15:44:30|4397.2|4391.2|4399.5|4393.5|4399.5|4393.5|4397.2|4391.2|20
1609861480000|2021-01-05 15:44:40|4399.9|4393.9|4400.3|4394.3|4401.3|4395.3|4399.9|4393.9|43
1609861490000|2021-01-05 15:44:50|4398.3|4392.3|4396.7|4390.7|4398.8|4392.8|4396.7|4390.7|17
1609861500000|2021-01-05 15:45:00|4395.3|4389.3|4397.5|4391.5|4397.5|4391.5|4394.8|4388.8|21
1609861510000|2021-01-05 15:45:10|4397.9|4391.9|4396.7|4390.7|4398.4|4392.4|4396.7|4390.7|23
1609861520000|2021-01-05 15:45:20|4395.8|4389.8|4396.7|4390.7|4396.7|4390.7|4395.8|4389.8|24
1609861530000|2021-01-05 15:45:30|4397|4391|4396.7|4390.7|4397.5|4391.5|4396.7|4390.7|24
1609861540000|2021-01-05 15:45:40|4397|4391|4395.8|4389.8|4397.5|4391.5|4395.8|4389.8|40
1609861550000|2021-01-05 15:45:50|4396.2|4390.2|4394.3|4388.3|4396.7|4390.7|4394.3|4388.3|24
1609861560000|2021-01-05 15:46:00|4393.8|4387.8|4395.7|4389.7|4395.7|4389.7|4392.8|4386.8|45
1609861570000|2021-01-05 15:46:10|4396.7|4390.7|4395.7|4389.7|4397.5|4391.5|4395.7|4389.7|20
1609861580000|2021-01-05 15:46:20|4395.9|4389.9|4395.7|4389.7|4396.7|4390.7|4394.7|4388.7|54
1609861590000|2021-01-05 15:46:30|4396.2|4390.2|4398.4|4392.4|4398.4|4392.4|4396.2|4390.2|13
1609861600000|2021-01-05 15:46:40|4399.3|4393.3|4397.5|4391.5|4399.3|4393.3|4397.5|4391.5|13
1609861610000|2021-01-05 15:46:50|4397.9|4391.9|4394.2|4388.2|4397.9|4391.9|4394|4388|16
1609861620000|2021-01-05 15:47:00|4393.7|4387.7|4391.2|4385.2|4393.7|4387.7|4390.7|4384.7|44
1609861630000|2021-01-05 15:47:10|4391.3|4385.3|4389.8|4383.8|4392.4|4386.4|4389.8|4383.8|30
1609861640000|2021-01-05 15:47:20|4389.9|4383.9|4390.3|4384.3|4391.8|4385.8|4389.7|4383.7|90
1609861650000|2021-01-05 15:47:30|4390|4384|4390.8|4384.8|4391.3|4385.3|4389.5|4383.5|24
1609861660000|2021-01-05 15:47:40|4390.9|4384.9|4392.8|4386.8|4393.7|4387.7|4390.7|4384.7|75
1609861670000|2021-01-05 15:47:50|4393.2|4387.2|4392.7|4386.7|4393.2|4387.2|4391.7|4385.7|20
1609861680000|2021-01-05 15:48:00|4392.2|4386.2|4391.7|4385.7|4393.2|4387.2|4391.2|4385.2|49
1609861690000|2021-01-05 15:48:10|4390.7|4384.7|4392.4|4386.4|4394.8|4388.8|4390.7|4384.7|61
1609861700000|2021-01-05 15:48:20|4393.3|4387.3|4392.8|4386.8|4393.3|4387.3|4390.8|4384.8|24
1609861710000|2021-01-05 15:48:30|4392.3|4386.3|4393.3|4387.3|4393.7|4387.7|4391.3|4385.3|44
1609861720000|2021-01-05 15:48:40|4393.2|4387.2|4390.8|4384.8|4393.8|4387.8|4390.8|4384.8|27
1609861730000|2021-01-05 15:48:50|4390.7|4384.7|4386.8|4380.8|4390.8|4384.8|4386.7|4380.7|55
1609861740000|2021-01-05 15:49:00|4385.9|4379.9|4384.2|4378.2|4385.9|4379.9|4384.2|4378.2|90
1609861750000|2021-01-05 15:49:10|4383.8|4377.8|4384.2|4378.2|4384.2|4378.2|4382.5|4376.5|109
1609861760000|2021-01-05 15:49:20|4384.3|4378.3|4383.8|4377.8|4384.8|4378.8|4380.7|4374.7|77
1609861770000|2021-01-05 15:49:30|4384.3|4378.3|4385.8|4379.8|4385.8|4379.8|4384.3|4378.3|30
1609861780000|2021-01-05 15:49:40|4385.4|4379.4|4386.8|4380.8|4387.8|4381.8|4385.3|4379.3|67
1609861790000|2021-01-05 15:49:50|4387.5|4381.5|4386.8|4380.8|4389.3|4383.3|4386.8|4380.8|39
1609861800000|2021-01-05 15:50:00|4386.7|4380.7|4391.9|4385.9|4391.9|4385.9|4386.7|4380.7|52
1609861810000|2021-01-05 15:50:10|4392.3|4386.3|4393.8|4387.8|4393.8|4387.8|4391.3|4385.3|42
1609861820000|2021-01-05 15:50:20|4393.3|4387.3|4391.3|4385.3|4393.3|4387.3|4391.3|4385.3|35
1609861830000|2021-01-05 15:50:30|4391.8|4385.8|4393.8|4387.8|4393.8|4387.8|4391.8|4385.8|27
1609861840000|2021-01-05 15:50:40|4393.9|4387.9|4396.8|4390.8|4396.8|4390.8|4393.9|4387.9|38
1609861850000|2021-01-05 15:50:50|4396.3|4390.3|4394.6|4388.6|4396.8|4390.8|4394.6|4388.6|45
1609861860000|2021-01-05 15:51:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4393.9|4387.9|9
1609861870000|2021-01-05 15:51:10|4393.9|4387.9|4396.8|4390.8|4396.8|4390.8|4393.9|4387.9|23
1609861880000|2021-01-05 15:51:20|4397.7|4391.7|4395.9|4389.9|4397.7|4391.7|4395.9|4389.9|13
1609861890000|2021-01-05 15:51:30|4396.3|4390.3|4396.8|4390.8|4396.8|4390.8|4395.1|4389.1|11
1609861900000|2021-01-05 15:51:40|4395.9|4389.9|4396.8|4390.8|4396.8|4390.8|4395.9|4389.9|48
1609861910000|2021-01-05 15:51:50|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|12
1609861920000|2021-01-05 15:52:00|4396.4|4390.4|4397.7|4391.7|4397.7|4391.7|4396.4|4390.4|30
1609861930000|2021-01-05 15:52:10|4397.5|4391.5|4395.8|4389.8|4397.5|4391.5|4395.8|4389.8|29
1609861940000|2021-01-05 15:52:20|4395.7|4389.7|4394.8|4388.8|4395.8|4389.8|4394.8|4388.8|8
1609861950000|2021-01-05 15:52:30|4395.8|4389.8|4397.5|4391.5|4397.5|4391.5|4395.8|4389.8|17
1609861960000|2021-01-05 15:52:40|4397.9|4391.9|4398.8|4392.8|4401.1|4395.1|4397.5|4391.5|35
1609861970000|2021-01-05 15:52:50|4398.9|4392.9|4402|4396|4402|4396|4398.5|4392.5|26
1609861980000|2021-01-05 15:53:00|4402.2|4396.2|4400.1|4394.1|4402.7|4396.7|4400.1|4394.1|87
1609861990000|2021-01-05 15:53:10|4400.5|4394.5|4399.6|4393.6|4401|4395|4399.6|4393.6|41
1609862000000|2021-01-05 15:53:20|4399.3|4393.3|4398.8|4392.8|4399.3|4393.3|4397.5|4391.5|16
1609862010000|2021-01-05 15:53:30|4399.1|4393.1|4399.6|4393.6|4400.1|4394.1|4399.1|4393.1|13
1609862020000|2021-01-05 15:53:40|4400|4394|4400.1|4394.1|4401|4395|4398.8|4392.8|30
1609862030000|2021-01-05 15:53:50|4399.3|4393.3|4400.1|4394.1|4400.1|4394.1|4399.3|4393.3|9
1609862040000|2021-01-05 15:54:00|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|16
1609862050000|2021-01-05 15:54:10|4401.1|4395.1|4400.1|4394.1|4401.1|4395.1|4399.3|4393.3|7
1609862060000|2021-01-05 15:54:20|4401|4395|4401.4|4395.4|4401.4|4395.4|4401|4395|8
1609862070000|2021-01-05 15:54:30|4401.7|4395.7|4401.9|4395.9|4402.2|4396.2|4401.7|4395.7|18
1609862080000|2021-01-05 15:54:40|4401.4|4395.4|4401|4395|4401.9|4395.9|4399.6|4393.6|50
1609862090000|2021-01-05 15:54:50|4400.6|4394.6|4401|4395|4401.4|4395.4|4400.1|4394.1|16
1609862100000|2021-01-05 15:55:00|4400.5|4394.5|4399.6|4393.6|4400.5|4394.5|4399.6|4393.6|8
1609862110000|2021-01-05 15:55:10|4399.3|4393.3|4398.4|4392.4|4399.3|4393.3|4397.9|4391.9|11
1609862120000|2021-01-05 15:55:20|4397.9|4391.9|4396|4390|4397.9|4391.9|4396|4390|13
1609862130000|2021-01-05 15:55:30|4396.5|4390.5|4394.5|4388.5|4396.5|4390.5|4394.5|4388.5|13
1609862140000|2021-01-05 15:55:40|4395.3|4389.3|4395.5|4389.5|4396.5|4390.5|4395.3|4389.3|16
1609862150000|2021-01-05 15:55:50|4395|4389|4396|4390|4396|4390|4395|4389|6
1609862160000|2021-01-05 15:56:00|4396.5|4390.5|4396.2|4390.2|4397.9|4391.9|4395.7|4389.7|28
1609862170000|2021-01-05 15:56:10|4396|4390|4392.5|4386.5|4396|4390|4392.5|4386.5|26
1609862180000|2021-01-05 15:56:20|4392.2|4386.2|4391.5|4385.5|4392.2|4386.2|4391|4385|43
1609862190000|2021-01-05 15:56:30|4390.5|4384.5|4392.5|4386.5|4392.5|4386.5|4390.5|4384.5|29
1609862200000|2021-01-05 15:56:40|4394.5|4388.5|4392.9|4386.9|4394.5|4388.5|4392.5|4386.5|14
1609862210000|2021-01-05 15:56:50|4392.8|4386.8|4392.4|4386.4|4392.8|4386.8|4392.4|4386.4|1
1609862220000|2021-01-05 15:57:00|4393.4|4387.4|4393.4|4387.4|4394.4|4388.4|4392.4|4386.4|22
1609862230000|2021-01-05 15:57:10|4392.7|4386.7|4392.4|4386.4|4392.9|4386.9|4391.9|4385.9|26
1609862240000|2021-01-05 15:57:20|4392.9|4386.9|4392.9|4386.9|4393.4|4387.4|4392.9|4386.9|12
1609862250000|2021-01-05 15:57:30|4393.4|4387.4|4395.4|4389.4|4395.4|4389.4|4393.4|4387.4|14
1609862260000|2021-01-05 15:57:40|4394.4|4388.4|4394.9|4388.9|4395.4|4389.4|4393.4|4387.4|27
1609862270000|2021-01-05 15:57:50|4395|4389|4394.4|4388.4|4395.9|4389.9|4393.9|4387.9|23
1609862280000|2021-01-05 15:58:00|4394.9|4388.9|4395.4|4389.4|4395.4|4389.4|4393.4|4387.4|12
1609862290000|2021-01-05 15:58:10|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|13
1609862300000|2021-01-05 15:58:20|4397.5|4391.5|4392.9|4386.9|4399.2|4393.2|4392.4|4386.4|73
1609862310000|2021-01-05 15:58:30|4392.4|4386.4|4394.4|4388.4|4394.4|4388.4|4392.4|4386.4|17
1609862320000|2021-01-05 15:58:40|4393.9|4387.9|4394.4|4388.4|4394.4|4388.4|4393.4|4387.4|12
1609862330000|2021-01-05 15:58:50|4393.7|4387.7|4393.5|4387.5|4394|4388|4392.4|4386.4|17
1609862340000|2021-01-05 15:59:00|4393.9|4387.9|4392.5|4386.5|4394|4388|4392.5|4386.5|10
1609862350000|2021-01-05 15:59:10|4392.4|4386.4|4392.4|4386.4|4393|4387|4391.5|4385.5|15
1609862360000|2021-01-05 15:59:20|4393|4387|4393.5|4387.5|4393.5|4387.5|4392.5|4386.5|10
1609862370000|2021-01-05 15:59:30|4393|4387|4394.5|4388.5|4395|4389|4393|4387|9
1609862380000|2021-01-05 15:59:40|4395|4389|4395|4389|4395|4389|4394.5|4388.5|6
1609862390000|2021-01-05 15:59:50|4394.7|4388.7|4392.5|4386.5|4395|4389|4392.5|4386.5|6
1609862400000|2021-01-05 16:00:00|4394.5|4384.5|4395|4389|4395.5|4389.5|4393.5|4384.5|54603
1609862410000|2021-01-05 16:00:10|4395.4|4389.4|4397.5|4391.5|4397.5|4391.5|4395.4|4389.4|25
1609862420000|2021-01-05 16:00:20|4398.4|4392.4|4397.9|4391.9|4399.2|4393.2|4397.9|4391.9|19
1609862430000|2021-01-05 16:00:30|4397.5|4391.5|4399.2|4393.2|4399.6|4393.6|4397.5|4391.5|12
1609862440000|2021-01-05 16:00:40|4398.4|4392.4|4398.4|4392.4|4398.7|4392.7|4397.5|4391.5|18
1609862450000|2021-01-05 16:00:50|4399.2|4393.2|4397.4|4391.4|4399.2|4393.2|4397.4|4391.4|18
1609862460000|2021-01-05 16:01:00|4397.9|4391.9|4395.4|4389.4|4398.4|4392.4|4395.4|4389.4|6
1609862470000|2021-01-05 16:01:10|4394.4|4388.4|4395|4389|4395.4|4389.4|4394.4|4388.4|14
1609862480000|2021-01-05 16:01:20|4394.9|4388.9|4394.2|4388.2|4395.4|4389.4|4394.2|4388.2|8
1609862490000|2021-01-05 16:01:30|4394|4388|4395.2|4389.2|4395.2|4389.2|4393.2|4387.2|35
1609862500000|2021-01-05 16:01:40|4394.2|4388.2|4395.2|4389.2|4395.2|4389.2|4394.2|4388.2|17
1609862510000|2021-01-05 16:01:50|4395.4|4389.4|4397.4|4391.4|4397.4|4391.4|4395.4|4389.4|13
1609862520000|2021-01-05 16:02:00|4396.9|4390.9|4396.2|4390.2|4397.4|4391.4|4395.2|4389.2|16
1609862530000|2021-01-05 16:02:10|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4394.2|4388.2|10
1609862540000|2021-01-05 16:02:20|4396.2|4390.2|4399.2|4393.2|4399.2|4393.2|4396.2|4390.2|28
1609862550000|2021-01-05 16:02:30|4400.1|4394.1|4399.2|4393.2|4400.1|4394.1|4399.2|4393.2|16
1609862560000|2021-01-05 16:02:40|4399.6|4393.6|4401|4395|4401|4395|4399.2|4393.2|22
1609862570000|2021-01-05 16:02:50|4400.5|4394.5|4399.2|4393.2|4400.5|4394.5|4399.2|4393.2|7
1609862580000|2021-01-05 16:03:00|4400.1|4394.1|4400.5|4394.5|4401.8|4395.8|4399.2|4393.2|38
1609862590000|2021-01-05 16:03:10|4400.6|4394.6|4401.3|4395.3|4401.3|4395.3|4399.6|4393.6|37
1609862600000|2021-01-05 16:03:20|4401.7|4395.7|4400.1|4394.1|4401.8|4395.8|4400.1|4394.1|41
1609862610000|2021-01-05 16:03:30|4400.5|4394.5|4400.5|4394.5|4401|4395|4400.1|4394.1|19
1609862620000|2021-01-05 16:03:40|4400.1|4394.1|4401|4395|4401|4395|4399.1|4393.1|38
1609862630000|2021-01-05 16:03:50|4400.1|4394.1|4401.8|4395.8|4401.8|4395.8|4400.1|4394.1|42
1609862640000|2021-01-05 16:04:00|4401.3|4395.3|4400.5|4394.5|4401.8|4395.8|4400.2|4394.2|27
1609862650000|2021-01-05 16:04:10|4400.1|4394.1|4401.7|4395.7|4401.8|4395.8|4400.1|4394.1|34
1609862660000|2021-01-05 16:04:20|4401.8|4395.8|4401.3|4395.3|4402.7|4396.7|4401|4395|33
1609862670000|2021-01-05 16:04:30|4401.8|4395.8|4400.1|4394.1|4401.8|4395.8|4399.6|4393.6|29
1609862680000|2021-01-05 16:04:40|4399.6|4393.6|4401|4395|4401|4395|4398.1|4392.1|20
1609862690000|2021-01-05 16:04:50|4400.1|4394.1|4400.1|4394.1|4401|4395|4400.1|4394.1|11
1609862700000|2021-01-05 16:05:00|4400.5|4394.5|4403.3|4397.3|4403.5|4397.5|4400.1|4394.1|39
1609862710000|2021-01-05 16:05:10|4403|4397|4403.5|4397.5|4405|4399|4403|4397|47
1609862720000|2021-01-05 16:05:20|4403.3|4397.3|4404.5|4398.5|4405|4399|4403|4397|26
1609862730000|2021-01-05 16:05:30|4404.6|4398.6|4400.5|4394.5|4405|4399|4399.5|4393.5|132
1609862740000|2021-01-05 16:05:40|4400.3|4394.3|4401.5|4395.5|4401.5|4395.5|4400|4394|48
1609862750000|2021-01-05 16:05:50|4401.1|4395.1|4403|4397|4404|4398|4401|4395|40
1609862760000|2021-01-05 16:06:00|4403.5|4397.5|4402.5|4396.5|4404|4398|4402.5|4396.5|45
1609862770000|2021-01-05 16:06:10|4402.6|4396.6|4403|4397|4403|4397|4402|4396|23
1609862780000|2021-01-05 16:06:20|4403.1|4397.1|4403|4397|4403.8|4397.8|4403|4397|9
1609862790000|2021-01-05 16:06:30|4402.8|4396.8|4403|4397|4403|4397|4402.5|4396.5|29
1609862800000|2021-01-05 16:06:40|4403.7|4397.7|4403|4397|4404|4398|4403|4397|51
1609862810000|2021-01-05 16:06:50|4403.1|4397.1|4404|4398|4404.5|4398.5|4403|4397|32
1609862820000|2021-01-05 16:07:00|4403.5|4397.5|4403|4397|4404|4398|4403|4397|50
1609862830000|2021-01-05 16:07:10|4402.8|4396.8|4403.5|4397.5|4404|4398|4402.8|4396.8|35
1609862840000|2021-01-05 16:07:20|4403.1|4397.1|4403.5|4397.5|4404|4398|4402.5|4396.5|10
1609862850000|2021-01-05 16:07:30|4403.6|4397.6|4405|4399|4405|4399|4403.6|4397.6|96
1609862860000|2021-01-05 16:07:40|4404.7|4398.7|4404|4398|4405|4399|4403.2|4397.2|57
1609862870000|2021-01-05 16:07:50|4404.7|4398.7|4404|4398|4405|4399|4404|4398|15
1609862880000|2021-01-05 16:08:00|4404.5|4398.5|4403|4397|4404.5|4398.5|4403|4397|11
1609862890000|2021-01-05 16:08:10|||||||||2
1609862900000|2021-01-05 16:08:20|4402.8|4396.8|4400|4394|4403|4397|4400|4394|53
1609862910000|2021-01-05 16:08:30|4399.5|4393.5|4400|4394|4400|4394|4399.5|4393.5|16
1609862920000|2021-01-05 16:08:40|4399.5|4393.5|4399.8|4393.8|4401|4395|4398.3|4392.3|50
1609862930000|2021-01-05 16:08:50|4400.3|4394.3|4401.3|4395.3|4401.3|4395.3|4400.3|4394.3|26
1609862940000|2021-01-05 16:09:00|4401|4395|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|11
1609862950000|2021-01-05 16:09:10|4401.7|4395.7|4400.8|4394.8|4401.7|4395.7|4400.8|4394.8|5
1609862960000|2021-01-05 16:09:20|4400.5|4394.5|4400.3|4394.3|4400.7|4394.7|4399.8|4393.8|23
1609862970000|2021-01-05 16:09:30|4400.5|4394.5|4400.6|4394.6|4400.9|4394.9|4400.3|4394.3|15
1609862980000|2021-01-05 16:09:40|4401|4395|4403|4397|4403.6|4397.6|4401|4395|29
1609862990000|2021-01-05 16:09:50|4402.9|4396.9|4403.5|4397.5|4403.5|4397.5|4402.5|4396.5|8
1609863000000|2021-01-05 16:10:00|4403|4397|4403.4|4397.4|4403.4|4397.4|4401.4|4395.4|34
1609863010000|2021-01-05 16:10:10|4403.7|4397.7|4403.4|4397.4|4403.7|4397.7|4403.2|4397.2|16
1609863020000|2021-01-05 16:10:20|4403.7|4397.7|4403.4|4397.4|4403.9|4397.9|4402.9|4396.9|22
1609863030000|2021-01-05 16:10:30|4403.7|4397.7|4404.4|4398.4|4404.4|4398.4|4403.4|4397.4|30
1609863040000|2021-01-05 16:10:40|4404.2|4398.2|4403.9|4397.9|4404.4|4398.4|4403.4|4397.4|26
1609863050000|2021-01-05 16:10:50|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|1
1609863060000|2021-01-05 16:11:00|4403.7|4397.7|4402.4|4396.4|4403.9|4397.9|4401.9|4395.9|12
1609863070000|2021-01-05 16:11:10|4402|4396|4401.4|4395.4|4402.4|4396.4|4401.4|4395.4|11
1609863080000|2021-01-05 16:11:20|4400.4|4394.4|4399.4|4393.4|4400.9|4394.9|4399.4|4393.4|7
1609863090000|2021-01-05 16:11:30|4398.9|4392.9|4400.4|4394.4|4400.7|4394.7|4398.9|4392.9|9
1609863100000|2021-01-05 16:11:40|4399.9|4393.9|4399.9|4393.9|4400.4|4394.4|4399.4|4393.4|12
1609863110000|2021-01-05 16:11:50|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1609863120000|2021-01-05 16:12:00|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|18
1609863130000|2021-01-05 16:12:10|4400.7|4394.7|4400.9|4394.9|4401.9|4395.9|4400.7|4394.7|37
1609863140000|2021-01-05 16:12:20|4400.5|4394.5|4400.9|4394.9|4400.9|4394.9|4400.4|4394.4|8
1609863150000|2021-01-05 16:12:30|4400.4|4394.4|4400.9|4394.9|4401|4395|4400.4|4394.4|6
1609863160000|2021-01-05 16:12:40|4400.7|4394.7|4400.4|4394.4|4400.9|4394.9|4399.4|4393.4|9
1609863170000|2021-01-05 16:12:50|4400|4394|4399.9|4393.9|4400.4|4394.4|4399.4|4393.4|20
1609863180000|2021-01-05 16:13:00|4399.5|4393.5|4399.9|4393.9|4400.9|4394.9|4398.9|4392.9|40
1609863190000|2021-01-05 16:13:10|4399.7|4393.7|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|41
1609863200000|2021-01-05 16:13:20|4399.5|4393.5|4400.4|4394.4|4400.5|4394.5|4399.4|4393.4|11
1609863210000|2021-01-05 16:13:30|4400.6|4394.6|4401.4|4395.4|4401.4|4395.4|4400.6|4394.6|29
1609863220000|2021-01-05 16:13:40|4401|4395|4399.9|4393.9|4401|4395|4399.9|4393.9|5
1609863230000|2021-01-05 16:13:50|4399.7|4393.7|4398.4|4392.4|4399.7|4393.7|4397.4|4391.4|41
1609863240000|2021-01-05 16:14:00|4397.9|4391.9|4400.4|4394.4|4400.4|4394.4|4397.9|4391.9|51
1609863250000|2021-01-05 16:14:10|4400|4394|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|16
1609863260000|2021-01-05 16:14:20|||||||||40
1609863270000|2021-01-05 16:14:30|4399.5|4393.5|4399.9|4393.9|4400.4|4394.4|4399.4|4393.4|26
1609863280000|2021-01-05 16:14:40|4399.7|4393.7|4399.4|4393.4|4399.9|4393.9|4399.4|4393.4|25
1609863290000|2021-01-05 16:14:50|4400.4|4394.4|4397.4|4391.4|4400.4|4394.4|4396.4|4390.4|48
1609863300000|2021-01-05 16:15:00|4396.9|4390.9|4395.9|4389.9|4397.4|4391.4|4393.9|4387.9|48
1609863310000|2021-01-05 16:15:10|4396.2|4390.2|4395.4|4389.4|4397.4|4391.4|4395.4|4389.4|16
1609863320000|2021-01-05 16:15:20|4395.2|4389.2|4395.4|4389.4|4397.2|4391.2|4394.9|4388.9|105
1609863330000|2021-01-05 16:15:30|4395.5|4389.5|4395.4|4389.4|4396.4|4390.4|4394.4|4388.4|16
1609863340000|2021-01-05 16:15:40|4395|4389|4396.4|4390.4|4396.4|4390.4|4395|4389|39
1609863350000|2021-01-05 16:15:50|4395.6|4389.6|4393.4|4387.4|4395.6|4389.6|4393.4|4387.4|29
1609863360000|2021-01-05 16:16:00|4393.9|4387.9|4396.4|4390.4|4396.4|4390.4|4393.5|4387.5|37
1609863370000|2021-01-05 16:16:10|4396.9|4390.9|4395.4|4389.4|4396.9|4390.9|4395.4|4389.4|28
1609863380000|2021-01-05 16:16:20|4395.9|4389.9|4395.4|4389.4|4396.4|4390.4|4394.4|4388.4|23
1609863390000|2021-01-05 16:16:30|4394.9|4388.9|4395.4|4389.4|4395.4|4389.4|4394.6|4388.6|8
1609863400000|2021-01-05 16:16:40|4395.5|4389.5|4396.4|4390.4|4396.4|4390.4|4395.5|4389.5|2
1609863410000|2021-01-05 16:16:50|4396|4390|4397.4|4391.4|4397.4|4391.4|4395.4|4389.4|16
1609863420000|2021-01-05 16:17:00|4398.4|4392.4|4397.4|4391.4|4398.4|4392.4|4396.4|4390.4|19
1609863430000|2021-01-05 16:17:10|4397.9|4391.9|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|9
1609863440000|2021-01-05 16:17:20|4398.5|4392.5|4398.9|4392.9|4399.2|4393.2|4398.4|4392.4|25
1609863450000|2021-01-05 16:17:30|4399.2|4393.2|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|12
1609863460000|2021-01-05 16:17:40|4398|4392|4400.4|4394.4|4400.4|4394.4|4397.9|4391.9|35
1609863470000|2021-01-05 16:17:50|4401.4|4395.4|4400.7|4394.7|4401.4|4395.4|4400.4|4394.4|20
1609863480000|2021-01-05 16:18:00|4400.4|4394.4|4400.4|4394.4|4401.4|4395.4|4399.9|4393.9|11
1609863490000|2021-01-05 16:18:10|4401.4|4395.4|4399.4|4393.4|4401.4|4395.4|4399.4|4393.4|9
1609863500000|2021-01-05 16:18:20|4399.9|4393.9|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|16
1609863510000|2021-01-05 16:18:30|4399.5|4393.5|4398.9|4392.9|4399.5|4393.5|4398.9|4392.9|9
1609863520000|2021-01-05 16:18:40|4399.2|4393.2|4398.9|4392.9|4399.4|4393.4|4397.9|4391.9|22
1609863530000|2021-01-05 16:18:50|4398.5|4392.5|4397.9|4391.9|4398.5|4392.5|4397.4|4391.4|2
1609863540000|2021-01-05 16:19:00|4398.2|4392.2|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|16
1609863550000|2021-01-05 16:19:10|4398|4392|4399.4|4393.4|4399.4|4393.4|4397.9|4391.9|8
1609863560000|2021-01-05 16:19:20|4399.9|4393.9|4399.4|4393.4|4399.9|4393.9|4399.4|4393.4|3
1609863570000|2021-01-05 16:19:30|4399.5|4393.5|4400.4|4394.4|4400.4|4394.4|4399.5|4393.5|23
1609863580000|2021-01-05 16:19:40|4399.4|4393.4|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|8
1609863590000|2021-01-05 16:19:50|4400.2|4394.2|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|9
1609863600000|2021-01-05 16:20:00|4400.1|4394.1|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|13
1609863610000|2021-01-05 16:20:10|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4400.1|4394.1|2
1609863620000|2021-01-05 16:20:20|4401.9|4395.9|4400.9|4394.9|4401.9|4395.9|4400.9|4394.9|7
1609863630000|2021-01-05 16:20:30|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|0
1609863640000|2021-01-05 16:20:40|4402.4|4396.4|4400.4|4394.4|4402.4|4396.4|4400.4|4394.4|18
1609863650000|2021-01-05 16:20:50|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4
1609863660000|2021-01-05 16:21:00|4400.6|4394.6|4400.3|4394.3|4400.6|4394.6|4399.3|4393.3|60
1609863670000|2021-01-05 16:21:10|4401.3|4395.3|4401.3|4395.3|4402.3|4396.3|4401.3|4395.3|19
1609863680000|2021-01-05 16:21:20|4401.7|4395.7|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|3
1609863690000|2021-01-05 16:21:30|4401.5|4395.5|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|2
1609863700000|2021-01-05 16:21:40|4401.5|4395.5|4402.3|4396.3|4402.3|4396.3|4401.5|4395.5|3
1609863710000|2021-01-05 16:21:50|4402.2|4396.2|4402.3|4396.3|4402.8|4396.8|4401.8|4395.8|8
1609863720000|2021-01-05 16:22:00|4402.5|4396.5|4403.8|4397.8|4403.8|4397.8|4402.3|4396.3|13
1609863730000|2021-01-05 16:22:10|4403.5|4397.5|4405.3|4399.3|4405.3|4399.3|4403.5|4397.5|11
1609863740000|2021-01-05 16:22:20|4404.8|4398.8|4404.3|4398.3|4405.3|4399.3|4404.3|4398.3|33
1609863750000|2021-01-05 16:22:30|4404.8|4398.8|4405.3|4399.3|4405.3|4399.3|4404.3|4398.3|12
1609863760000|2021-01-05 16:22:40|||||||||12
1609863770000|2021-01-05 16:22:50|||||||||17
1609863780000|2021-01-05 16:23:00|4404.8|4398.8|4405.3|4399.3|4405.3|4399.3|4404.3|4398.3|29
1609863790000|2021-01-05 16:23:10|4405|4399|4404.5|4398.5|4405|4399|4404.3|4398.3|5
1609863800000|2021-01-05 16:23:20|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|8
1609863810000|2021-01-05 16:23:30|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|12
1609863820000|2021-01-05 16:23:40|4403.5|4397.5|4404.3|4398.3|4404.3|4398.3|4403.3|4397.3|14
1609863830000|2021-01-05 16:23:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4404.3|4398.3|13
1609863840000|2021-01-05 16:24:00|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.2|4398.2|5
1609863850000|2021-01-05 16:24:10|4405.3|4399.3|4404.3|4398.3|4405.3|4399.3|4404.3|4398.3|24
1609863860000|2021-01-05 16:24:20|4404.7|4398.7|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|3
1609863870000|2021-01-05 16:24:30|4404.7|4398.7|4403.3|4397.3|4404.8|4398.8|4403.3|4397.3|4
1609863880000|2021-01-05 16:24:40|4403.8|4397.8|4403.3|4397.3|4403.8|4397.8|4403.3|4397.3|6
1609863890000|2021-01-05 16:24:50|||||||||1
1609863900000|2021-01-05 16:25:00|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|8
1609863910000|2021-01-05 16:25:10|4403.3|4397.3|4403.3|4397.3|4403.8|4397.8|4403.3|4397.3|4
1609863920000|2021-01-05 16:25:20|||||||||3
1609863930000|2021-01-05 16:25:30|||||||||1
1609863940000|2021-01-05 16:25:40|||||||||1
1609863950000|2021-01-05 16:25:50|4402.3|4396.3|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|23
1609863960000|2021-01-05 16:26:00|4403.1|4397.1|4403.3|4397.3|4403.3|4397.3|4403.1|4397.1|13
1609863980000|2021-01-05 16:26:20|4404.3|4398.3|4404.3|4398.3|4405.3|4399.3|4404.3|4398.3|38
1609863990000|2021-01-05 16:26:30|4404.8|4398.8|4404.8|4398.8|4405.3|4399.3|4403.8|4397.8|17
1609864000000|2021-01-05 16:26:40|4404.5|4398.5|4404.3|4398.3|4404.5|4398.5|4404.3|4398.3|0
1609864010000|2021-01-05 16:26:50|4403.6|4397.6|4402.3|4396.3|4403.6|4397.6|4402.3|4396.3|41
1609864020000|2021-01-05 16:27:00|4401.3|4395.3|4402.5|4396.5|4403.3|4397.3|4401.3|4395.3|30
1609864030000|2021-01-05 16:27:10|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4401.3|4395.3|11
1609864040000|2021-01-05 16:27:20|4402.8|4396.8|4401.3|4395.3|4402.8|4396.8|4401.3|4395.3|10
1609864050000|2021-01-05 16:27:30|4401.1|4395.1|4398.8|4392.8|4401.1|4395.1|4398.8|4392.8|15
1609864060000|2021-01-05 16:27:40|4399.2|4393.2|4398.8|4392.8|4399.3|4393.3|4398.5|4392.5|9
1609864070000|2021-01-05 16:27:50|4399.2|4393.2|4397.3|4391.3|4399.3|4393.3|4396.8|4390.8|12
1609864080000|2021-01-05 16:28:00|4398.3|4392.3|4396.8|4390.8|4398.3|4392.3|4396.8|4390.8|18
1609864090000|2021-01-05 16:28:10|4396.5|4390.5|4397.2|4391.2|4397.3|4391.3|4396.3|4390.3|8
1609864100000|2021-01-05 16:28:20|4397.3|4391.3|4395.8|4389.8|4397.8|4391.8|4395.2|4389.2|27
1609864110000|2021-01-05 16:28:30|4395.7|4389.7|4395.8|4389.8|4396.3|4390.3|4395.3|4389.3|14
1609864120000|2021-01-05 16:28:40|4396.2|4390.2|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|12
1609864130000|2021-01-05 16:28:50|4395.8|4389.8|4394.3|4388.3|4395.8|4389.8|4393.3|4387.3|41
1609864140000|2021-01-05 16:29:00|4394.2|4388.2|4392.8|4386.8|4394.3|4388.3|4391.8|4385.8|14
1609864150000|2021-01-05 16:29:10|4393.2|4387.2|4394.8|4388.8|4395.3|4389.3|4393.2|4387.2|39
1609864160000|2021-01-05 16:29:20|4395.2|4389.2|4393.3|4387.3|4395.2|4389.2|4393.3|4387.3|11
1609864170000|2021-01-05 16:29:30|4393.8|4387.8|4394.3|4388.3|4394.8|4388.8|4393.3|4387.3|22
1609864180000|2021-01-05 16:29:40|4394|4388|4394.3|4388.3|4394.5|4388.5|4393.3|4387.3|15
1609864190000|2021-01-05 16:29:50|4393.3|4387.3|4393.3|4387.3|4394.3|4388.3|4392.8|4386.8|31
1609864200000|2021-01-05 16:30:00|4393.5|4387.5|4395.3|4389.3|4396.3|4390.3|4393.3|4387.3|13
1609864210000|2021-01-05 16:30:10|4395.5|4389.5|4394.3|4388.3|4395.8|4389.8|4394.3|4388.3|33
1609864220000|2021-01-05 16:30:20|4394.5|4388.5|4395|4389|4395|4389|4394.3|4388.3|21
1609864230000|2021-01-05 16:30:30|4394.8|4388.8|4395|4389|4395|4389|4394.5|4388.5|14
1609864240000|2021-01-05 16:30:40|4394.8|4388.8|4394.5|4388.5|4394.8|4388.8|4394.5|4388.5|3
1609864250000|2021-01-05 16:30:50|||||||||11
1609864260000|2021-01-05 16:31:00|4395.5|4389.5|4394.6|4388.6|4395.5|4389.5|4394.5|4388.5|6
1609864270000|2021-01-05 16:31:10|4395|4389|4392.5|4386.5|4395|4389|4392.5|4386.5|22
1609864280000|2021-01-05 16:31:20|4391.5|4385.5|4391.1|4385.1|4391.6|4385.6|4390|4384|48
1609864290000|2021-01-05 16:31:30|4391.5|4385.5|4389.5|4383.5|4392.5|4386.5|4389.5|4383.5|29
1609864300000|2021-01-05 16:31:40|4390.5|4384.5|4390.6|4384.6|4391.3|4385.3|4390.5|4384.5|12
1609864310000|2021-01-05 16:31:50|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4389.5|4383.5|19
1609864320000|2021-01-05 16:32:00|4390|4384|4389.5|4383.5|4390|4384|4389|4383|7
1609864330000|2021-01-05 16:32:10|4389.7|4383.7|4391.3|4385.3|4391.5|4385.5|4389.7|4383.7|19
1609864340000|2021-01-05 16:32:20|4391|4385|4391.5|4385.5|4391.5|4385.5|4390.6|4384.6|12
1609864350000|2021-01-05 16:32:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4
1609864360000|2021-01-05 16:32:40|4389.5|4383.5|4390|4384|4391|4385|4388.5|4382.5|36
1609864370000|2021-01-05 16:32:50|4389.6|4383.6|4392.8|4386.8|4393.2|4387.2|4389.6|4383.6|13
1609864380000|2021-01-05 16:33:00|4392.5|4386.5|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|5
1609864390000|2021-01-05 16:33:10|4391.5|4385.5|4391|4385|4391.5|4385.5|4390.5|4384.5|27
1609864400000|2021-01-05 16:33:20|4390.8|4384.8|4389.5|4383.5|4391|4385|4389.5|4383.5|30
1609864410000|2021-01-05 16:33:30|4389.6|4383.6|4388.5|4382.5|4389.6|4383.6|4388.5|4382.5|30
1609864420000|2021-01-05 16:33:40|4388.6|4382.6|4390|4384|4390|4384|4388.6|4382.6|9
1609864430000|2021-01-05 16:33:50|4390.1|4384.1|4391|4385|4392.5|4386.5|4390.1|4384.1|51
1609864440000|2021-01-05 16:34:00|4390.8|4384.8|4391.5|4385.5|4391.6|4385.6|4390.5|4384.5|10
1609864450000|2021-01-05 16:34:10|4392.5|4386.5|4393.5|4387.5|4393.5|4387.5|4391.5|4385.5|15
1609864460000|2021-01-05 16:34:20|4393.8|4387.8|4392.5|4386.5|4394.5|4388.5|4392.5|4386.5|17
1609864470000|2021-01-05 16:34:30|4393.2|4387.2|4391.5|4385.5|4393.2|4387.2|4391.5|4385.5|15
1609864480000|2021-01-05 16:34:40|||||||||11
1609864490000|2021-01-05 16:34:50|4391.3|4385.3|4389.5|4383.5|4391.5|4385.5|4389.5|4383.5|11
1609864500000|2021-01-05 16:35:00|4389.8|4383.8|4388.5|4382.5|4390.5|4384.5|4388.5|4382.5|65
1609864510000|2021-01-05 16:35:10|4388.6|4382.6|4390|4384|4390.5|4384.5|4388.6|4382.6|10
1609864520000|2021-01-05 16:35:20|4390.1|4384.1|4390.5|4384.5|4391.5|4385.5|4390.1|4384.1|13
1609864530000|2021-01-05 16:35:30|4391|4385|4390.5|4384.5|4391|4385|4390.5|4384.5|1
1609864540000|2021-01-05 16:35:40|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4390.5|4384.5|18
1609864550000|2021-01-05 16:35:50|4391.1|4385.1|4391.5|4385.5|4391.5|4385.5|4391|4385|1
1609864560000|2021-01-05 16:36:00|4391|4385|4392|4386|4392.5|4386.5|4390.5|4384.5|20
1609864570000|2021-01-05 16:36:10|4391.6|4385.6|4392|4386|4392.5|4386.5|4391.5|4385.5|7
1609864580000|2021-01-05 16:36:20|4392.3|4386.3|4391.5|4385.5|4392.5|4386.5|4391.3|4385.3|8
1609864590000|2021-01-05 16:36:30|4391|4385|4391.5|4385.5|4392|4386|4391|4385|10
1609864600000|2021-01-05 16:36:40|4392.2|4386.2|4391.5|4385.5|4392.2|4386.2|4391.5|4385.5|103
1609864610000|2021-01-05 16:36:50|4391.6|4385.6|4393.5|4387.5|4393.5|4387.5|4391.6|4385.6|5
1609864620000|2021-01-05 16:37:00|4393|4387|4394.3|4388.3|4394.3|4388.3|4392.8|4386.8|23
1609864630000|2021-01-05 16:37:10|4394.5|4388.5|4394.3|4388.3|4395.3|4389.3|4393.3|4387.3|51
1609864640000|2021-01-05 16:37:20|4395.3|4389.3|4395.5|4389.5|4396.5|4390.5|4395.3|4389.3|37
1609864650000|2021-01-05 16:37:30|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396|4390|29
1609864660000|2021-01-05 16:37:40|4396.8|4390.8|4396.5|4390.5|4397.5|4391.5|4396.5|4390.5|17
1609864670000|2021-01-05 16:37:50|4397.5|4391.5|4396.5|4390.5|4397.5|4391.5|4396.5|4390.5|14
1609864680000|2021-01-05 16:38:00|4396.2|4390.2|4396|4390|4396.5|4390.5|4395.5|4389.5|36
1609864690000|2021-01-05 16:38:10|4397|4391|4397|4391|4397|4391|4396|4390|25
1609864700000|2021-01-05 16:38:20|4398|4392|4397|4391|4398|4392|4397|4391|16
1609864710000|2021-01-05 16:38:30|4397.5|4391.5|4397|4391|4397.5|4391.5|4397|4391|8
1609864720000|2021-01-05 16:38:40|4398|4392|4398|4392|4398.5|4392.5|4398|4392|36
1609864730000|2021-01-05 16:38:50|4398.5|4392.5|4399|4393|4399|4393|4398|4392|9
1609864740000|2021-01-05 16:39:00|||||||||7
1609864750000|2021-01-05 16:39:10|4399.7|4393.7|4400|4394|4400|4394|4399|4393|5
1609864760000|2021-01-05 16:39:20|||||||||1
1609864770000|2021-01-05 16:39:30|4399|4393|4400|4394|4400|4394|4399|4393|12
1609864780000|2021-01-05 16:39:40|4400.5|4394.5|4399.1|4393.1|4401|4395|4398.6|4392.6|50
1609864790000|2021-01-05 16:39:50|4399.5|4393.5|4399.6|4393.6|4400.1|4394.1|4399.5|4393.5|3
1609864800000|2021-01-05 16:40:00|4400|4394|4401.1|4395.1|4401.3|4395.3|4399.1|4393.1|32
1609864810000|2021-01-05 16:40:10|4401.5|4395.5|4401.6|4395.6|4402.1|4396.1|4401.1|4395.1|17
1609864820000|2021-01-05 16:40:20|4402|4396|4402.1|4396.1|4402.1|4396.1|4401.1|4395.1|5
1609864830000|2021-01-05 16:40:30|4402.3|4396.3|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|23
1609864840000|2021-01-05 16:40:40|4400.6|4394.6|4399|4393|4400.6|4394.6|4399|4393|29
1609864860000|2021-01-05 16:41:00|4398.9|4392.9|4397.9|4391.9|4398.9|4392.9|4397.9|4391.9|5
1609864870000|2021-01-05 16:41:10|4397.7|4391.7|4399|4393|4399|4393|4396.9|4390.9|27
1609864880000|2021-01-05 16:41:20|4398.6|4392.6|4399|4393|4399|4393|4398|4392|10
1609864890000|2021-01-05 16:41:30|4399.4|4393.4|4399.6|4393.6|4400|4394|4399|4393|16
1609864900000|2021-01-05 16:41:40|4400|4394|4400|4394|4400|4394|4399|4393|12
1609864910000|2021-01-05 16:41:50|4399.9|4393.9|4399|4393|4399.9|4393.9|4399|4393|17
1609864920000|2021-01-05 16:42:00|4398.6|4392.6|4398.1|4392.1|4399.1|4393.1|4398.1|4392.1|17
1609864930000|2021-01-05 16:42:10|4397.9|4391.9|4397.1|4391.1|4397.9|4391.9|4397.1|4391.1|18
1609864940000|2021-01-05 16:42:20|4397.3|4391.3|4398.5|4392.5|4398.5|4392.5|4397.1|4391.1|13
1609864950000|2021-01-05 16:42:30|4398.4|4392.4|4398.5|4392.5|4398.5|4392.5|4397.5|4391.5|7
1609864960000|2021-01-05 16:42:40|4398|4392|4398|4392|4398|4392|4398|4392|3
1609864970000|2021-01-05 16:42:50|4397.7|4391.7|4397.5|4391.5|4398.5|4392.5|4397.5|4391.5|14
1609864980000|2021-01-05 16:43:00|4398|4392|4397.5|4391.5|4398|4392|4397|4391|11
1609864990000|2021-01-05 16:43:10|4397|4391|4398.5|4392.5|4398.5|4392.5|4397|4391|11
1609865000000|2021-01-05 16:43:20|4399.3|4393.3|4399|4393|4399.9|4393.9|4398.5|4392.5|14
1609865010000|2021-01-05 16:43:30|4398.7|4392.7|4398.5|4392.5|4399.5|4393.5|4398.5|4392.5|9
1609865020000|2021-01-05 16:43:40|4397.5|4391.5|4398.5|4392.5|4399|4393|4397.5|4391.5|20
1609865030000|2021-01-05 16:43:50|4399|4393|4400|4394|4400.5|4394.5|4399|4393|15
1609865040000|2021-01-05 16:44:00|4399.7|4393.7|4400.5|4394.5|4400.5|4394.5|4399.5|4393.5|4
1609865050000|2021-01-05 16:44:10|4401|4395|4400.5|4394.5|4401|4395|4400.5|4394.5|22
1609865060000|2021-01-05 16:44:20|4400.4|4394.4|4399.5|4393.5|4400.5|4394.5|4399.5|4393.5|16
1609865070000|2021-01-05 16:44:30|4398.5|4392.5|4397.4|4391.4|4398.5|4392.5|4397.4|4391.4|15
1609865080000|2021-01-05 16:44:40|4398.4|4392.4|4398.4|4392.4|4398.9|4392.9|4398.4|4392.4|13
1609865090000|2021-01-05 16:44:50|4399.4|4393.4|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|8
1609865100000|2021-01-05 16:45:00|4397.4|4391.4|4399.4|4393.4|4399.4|4393.4|4397.4|4391.4|12
1609865110000|2021-01-05 16:45:10|4399.3|4393.3|4398.4|4392.4|4399.3|4393.3|4398.4|4392.4|12
1609865120000|2021-01-05 16:45:20|4398.5|4392.5|4398.9|4392.9|4399.4|4393.4|4398.4|4392.4|9
1609865130000|2021-01-05 16:45:30|4398.5|4392.5|4398.4|4392.4|4399|4393|4398.4|4392.4|5
1609865140000|2021-01-05 16:45:40|4398.8|4392.8|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|3
1609865150000|2021-01-05 16:45:50|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4396.4|4390.4|13
1609865160000|2021-01-05 16:46:00|4396.7|4390.7|4396.9|4390.9|4397.4|4391.4|4396.4|4390.4|26
1609865170000|2021-01-05 16:46:10|4397.2|4391.2|4395.4|4389.4|4397.2|4391.2|4395.4|4389.4|18
1609865180000|2021-01-05 16:46:20|4394.4|4388.4|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|35
1609865190000|2021-01-05 16:46:30|4394.2|4388.2|4393.4|4387.4|4394.2|4388.2|4392.5|4386.5|24
1609865200000|2021-01-05 16:46:40|4393.7|4387.7|4393.9|4387.9|4394.4|4388.4|4393.4|4387.4|22
1609865210000|2021-01-05 16:46:50|4394.2|4388.2|4393.4|4387.4|4394.2|4388.2|4393.4|4387.4|8
1609865220000|2021-01-05 16:47:00|4393.2|4387.2|4391.4|4385.4|4393.2|4387.2|4391.4|4385.4|34
1609865230000|2021-01-05 16:47:10|4392.4|4386.4|4393.4|4387.4|4393.4|4387.4|4391.9|4385.9|31
1609865240000|2021-01-05 16:47:20|4393.5|4387.5|4393.4|4387.4|4394|4388|4393.4|4387.4|31
1609865250000|2021-01-05 16:47:30|4393.9|4387.9|4395.4|4389.4|4395.4|4389.4|4393.5|4387.5|21
1609865260000|2021-01-05 16:47:40|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|5
1609865280000|2021-01-05 16:48:00|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|11
1609865290000|2021-01-05 16:48:10|4395.1|4389.1|4394.4|4388.4|4395.1|4389.1|4393.4|4387.4|17
1609865300000|2021-01-05 16:48:20|4394.1|4388.1|4394.4|4388.4|4394.4|4388.4|4393.4|4387.4|8
1609865310000|2021-01-05 16:48:30|4393.9|4387.9|4394.4|4388.4|4395.4|4389.4|4393.9|4387.9|18
1609865320000|2021-01-05 16:48:40|4393.4|4387.4|4393.4|4387.4|4394.4|4388.4|4393.4|4387.4|22
1609865330000|2021-01-05 16:48:50|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|18
1609865340000|2021-01-05 16:49:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|10
1609865350000|2021-01-05 16:49:10|4394.1|4388.1|4395.4|4389.4|4395.4|4389.4|4394.1|4388.1|21
1609865360000|2021-01-05 16:49:20|4394.9|4388.9|4394.4|4388.4|4394.9|4388.9|4393.9|4387.9|27
1609865370000|2021-01-05 16:49:30|4394.2|4388.2|4393.4|4387.4|4394.4|4388.4|4393.4|4387.4|11
1609865380000|2021-01-05 16:49:40|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|2
1609865390000|2021-01-05 16:49:50|4395.4|4389.4|4393.4|4387.4|4395.4|4389.4|4393.4|4387.4|37
1609865400000|2021-01-05 16:50:00|4392.9|4386.9|4392.9|4386.9|4393.4|4387.4|4392.4|4386.4|16
1609865410000|2021-01-05 16:50:10|4392.5|4386.5|4393.4|4387.4|4393.4|4387.4|4392.4|4386.4|3
1609865420000|2021-01-05 16:50:20|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|14
1609865430000|2021-01-05 16:50:30|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|9
1609865440000|2021-01-05 16:50:40|||||||||1
1609865450000|2021-01-05 16:50:50|4392.9|4386.9|4392.4|4386.4|4393.4|4387.4|4392.4|4386.4|16
1609865460000|2021-01-05 16:51:00|||||||||3
1609865470000|2021-01-05 16:51:10|4391.4|4385.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|6
1609865480000|2021-01-05 16:51:20|||||||||12
1609865490000|2021-01-05 16:51:30|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4
1609865500000|2021-01-05 16:51:40|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|15
1609865510000|2021-01-05 16:51:50|4394.7|4388.7|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|4
1609865520000|2021-01-05 16:52:00|4393.4|4387.4|4394.4|4388.4|4394.4|4388.4|4393.4|4387.4|5
1609865530000|2021-01-05 16:52:10|4394.6|4388.6|4395.4|4389.4|4395.4|4389.4|4394.4|4388.4|19
1609865540000|2021-01-05 16:52:20|4395.2|4389.2|4394.4|4388.4|4395.2|4389.2|4394.4|4388.4|6
1609865550000|2021-01-05 16:52:30|4393.4|4387.4|4393.4|4387.4|4394.4|4388.4|4393.4|4387.4|25
1609865560000|2021-01-05 16:52:40|4394.4|4388.4|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|12
1609865570000|2021-01-05 16:52:50|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|6
1609865580000|2021-01-05 16:53:00|4394.7|4388.7|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|5
1609865590000|2021-01-05 16:53:10|4394.5|4388.5|4393.9|4387.9|4394.9|4388.9|4393.4|4387.4|74
1609865600000|2021-01-05 16:53:20|4393.5|4387.5|4393.9|4387.9|4393.9|4387.9|4393.5|4387.5|2
1609865610000|2021-01-05 16:53:30|4393.5|4387.5|4392.4|4386.4|4393.5|4387.5|4392.4|4386.4|17
1609865620000|2021-01-05 16:53:40|||||||||4
1609865630000|2021-01-05 16:53:50|4391.4|4385.4|4392.4|4386.4|4392.4|4386.4|4390.5|4384.5|43
1609865640000|2021-01-05 16:54:00|4391.9|4385.9|4393.4|4387.4|4393.4|4387.4|4391.4|4385.4|11
1609865650000|2021-01-05 16:54:10|4393.9|4387.9|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|9
1609865660000|2021-01-05 16:54:20|||||||||1
1609865670000|2021-01-05 16:54:30|||||||||2
1609865680000|2021-01-05 16:54:40|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.2|4387.2|13
1609865690000|2021-01-05 16:54:50|4393.7|4387.7|4392.4|4386.4|4393.7|4387.7|4392.4|4386.4|8
1609865700000|2021-01-05 16:55:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|7
1609865710000|2021-01-05 16:55:10|4393|4387|4392.4|4386.4|4393|4387|4392.4|4386.4|5
1609865720000|2021-01-05 16:55:20|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|11
1609865730000|2021-01-05 16:55:30|4392.4|4386.4|4391.4|4385.4|4392.4|4386.4|4391.4|4385.4|22
1609865740000|2021-01-05 16:55:40|4392.4|4386.4|4392.4|4386.4|4393.4|4387.4|4392.4|4386.4|13
1609865750000|2021-01-05 16:55:50|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4393.4|4387.4|20
1609865760000|2021-01-05 16:56:00|4395.4|4389.4|4394.9|4388.9|4395.4|4389.4|4394.4|4388.4|32
1609865770000|2021-01-05 16:56:10|4395|4389|4395.4|4389.4|4395.4|4389.4|4395|4389|20
1609865780000|2021-01-05 16:56:20|4395.5|4389.5|4395.4|4389.4|4396.4|4390.4|4395.4|4389.4|10
1609865790000|2021-01-05 16:56:30|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|15
1609865800000|2021-01-05 16:56:40|4395.4|4389.4|4396.4|4390.4|4396.4|4390.4|4395.4|4389.4|18
1609865810000|2021-01-05 16:56:50|4395.9|4389.9|4396.4|4390.4|4396.4|4390.4|4395.9|4389.9|15
1609865820000|2021-01-05 16:57:00|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|13
1609865830000|2021-01-05 16:57:10|4398.9|4392.9|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|11
1609865840000|2021-01-05 16:57:20|||||||||5
1609865850000|2021-01-05 16:57:30|4399.5|4393.5|4400.4|4394.4|4401.4|4395.4|4399.5|4393.5|36
1609865860000|2021-01-05 16:57:40|4400.7|4394.7|4400.4|4394.4|4401.4|4395.4|4400.4|4394.4|8
1609865880000|2021-01-05 16:58:00|4399.6|4393.6|4399.4|4393.4|4399.6|4393.6|4399.4|4393.4|27
1609865890000|2021-01-05 16:58:10|4399.7|4393.7|4399.9|4393.9|4400.4|4394.4|4399.7|4393.7|7
1609865900000|2021-01-05 16:58:20|4399.5|4393.5|4398.4|4392.4|4399.5|4393.5|4398.4|4392.4|18
1609865910000|2021-01-05 16:58:30|4397.4|4391.4|4398.4|4392.4|4399.4|4393.4|4397.4|4391.4|21
1609865920000|2021-01-05 16:58:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|7
1609865930000|2021-01-05 16:58:50|||||||||13
1609865940000|2021-01-05 16:59:00|4399.5|4393.5|4402.4|4396.4|4402.4|4396.4|4399.5|4393.5|45
1609865950000|2021-01-05 16:59:10|4402|4396|4402.4|4396.4|4402.7|4396.7|4401.4|4395.4|6
1609865960000|2021-01-05 16:59:20|4402.5|4396.5|4403.9|4397.9|4404.4|4398.4|4402.5|4396.5|15
1609865970000|2021-01-05 16:59:30|4404.4|4398.4|4405.4|4399.4|4405.4|4399.4|4404.4|4398.4|12
1609865980000|2021-01-05 16:59:40|4405.2|4399.2|4404.4|4398.4|4405.2|4399.2|4404.4|4398.4|7
1609865990000|2021-01-05 16:59:50|4403.4|4397.4|4403.4|4397.4|4404.4|4398.4|4403.4|4397.4|18
1609866000000|2021-01-05 17:00:00|4403.9|4397.9|4402.9|4396.9|4403.9|4397.9|4402.9|4396.9|61
1609866010000|2021-01-05 17:00:10|4403|4397|4402.4|4396.4|4403.4|4397.4|4402.4|4396.4|8
1609866020000|2021-01-05 17:00:20|4403.4|4397.4|4401.4|4395.4|4403.4|4397.4|4401.4|4395.4|18
1609866030000|2021-01-05 17:00:30|4401.5|4395.5|4401.9|4395.9|4402.4|4396.4|4401.5|4395.5|4
1609866050000|2021-01-05 17:00:50|4402|4396|4400.4|4394.4|4402|4396|4400.4|4394.4|9
1609866060000|2021-01-05 17:01:00|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4399.9|4393.9|6
1609866070000|2021-01-05 17:01:10|4400.2|4394.2|4399.4|4393.4|4400.2|4394.2|4399.4|4393.4|16
1609866080000|2021-01-05 17:01:20|4400.1|4394.1|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|38
1609866090000|2021-01-05 17:01:30|4399.5|4393.5|4400.4|4394.4|4401.4|4395.4|4399.5|4393.5|21
1609866100000|2021-01-05 17:01:40|4401.1|4395.1|4400.4|4394.4|4401.4|4395.4|4400.4|4394.4|9
1609866110000|2021-01-05 17:01:50|4400.9|4394.9|4403.4|4397.4|4404.4|4398.4|4400.9|4394.9|40
1609866120000|2021-01-05 17:02:00|4402.9|4396.9|4402.4|4396.4|4403.2|4397.2|4402.4|4396.4|10
1609866130000|2021-01-05 17:02:10|4402.2|4396.2|4402.9|4396.9|4403.4|4397.4|4401.9|4395.9|34
1609866140000|2021-01-05 17:02:20|4403.2|4397.2|4401.4|4395.4|4403.4|4397.4|4401.4|4395.4|32
1609866150000|2021-01-05 17:02:30|4401.9|4395.9|4404.9|4398.9|4404.9|4398.9|4400.4|4394.4|35
1609866160000|2021-01-05 17:02:40|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.4|4397.4|24
1609866170000|2021-01-05 17:02:50|4403.5|4397.5|4403.4|4397.4|4403.5|4397.5|4402.4|4396.4|7
1609866180000|2021-01-05 17:03:00|4402.9|4396.9|4402.4|4396.4|4402.9|4396.9|4402.4|4396.4|3
1609866190000|2021-01-05 17:03:10|4401.9|4395.9|4403.4|4397.4|4403.9|4397.9|4401.9|4395.9|13
1609866200000|2021-01-05 17:03:20|4403.2|4397.2|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|15
1609866210000|2021-01-05 17:03:30|4403.7|4397.7|4402.9|4396.9|4403.9|4397.9|4402.9|4396.9|4
1609866220000|2021-01-05 17:03:40|4403|4397|4402.4|4396.4|4403.4|4397.4|4401.9|4395.9|11
1609866230000|2021-01-05 17:03:50|4402.5|4396.5|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|1
1609866240000|2021-01-05 17:04:00|4403.5|4397.5|4405.4|4399.4|4405.4|4399.4|4403.5|4397.5|17
1609866250000|2021-01-05 17:04:10|4405|4399|4405.4|4399.4|4405.4|4399.4|4404.7|4398.7|2
1609866260000|2021-01-05 17:04:20|4406.4|4400.4|4406.4|4400.4|4408.9|4402.9|4406.2|4400.2|38
1609866270000|2021-01-05 17:04:30|4405.9|4399.9|4404.4|4398.4|4408.9|4402.9|4403.4|4397.4|62
1609866280000|2021-01-05 17:04:40|4404.5|4398.5|4403.4|4397.4|4404.9|4398.9|4403.4|4397.4|35
1609866290000|2021-01-05 17:04:50|4403.7|4397.7|4405.4|4399.4|4405.5|4399.5|4403.7|4397.7|58
1609866300000|2021-01-05 17:05:00|4405.2|4399.2|4405.6|4399.6|4405.6|4399.6|4404.4|4398.4|33
1609866310000|2021-01-05 17:05:10|4406.4|4400.4|4405.4|4399.4|4406.4|4400.4|4405.4|4399.4|19
1609866320000|2021-01-05 17:05:20|4405.9|4399.9|4405.4|4399.4|4405.9|4399.9|4405|4399|5
1609866330000|2021-01-05 17:05:30|4404.4|4398.4|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|18
1609866340000|2021-01-05 17:05:40|4404.5|4398.5|4405.4|4399.4|4405.4|4399.4|4404.5|4398.5|1
1609866350000|2021-01-05 17:05:50|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|5
1609866360000|2021-01-05 17:06:00|4404.6|4398.6|4403.4|4397.4|4405.4|4399.4|4403.4|4397.4|18
1609866370000|2021-01-05 17:06:10|4403.2|4397.2|4402.4|4396.4|4403.4|4397.4|4402.4|4396.4|2
1609866380000|2021-01-05 17:06:20|4401.4|4395.4|4402.4|4396.4|4402.9|4396.9|4401.4|4395.4|32
1609866390000|2021-01-05 17:06:30|4402.7|4396.7|4402.9|4396.9|4402.9|4396.9|4402.7|4396.7|1
1609866400000|2021-01-05 17:06:40|4402.5|4396.5|4402.4|4396.4|4402.5|4396.5|4402.4|4396.4|0
1609866410000|2021-01-05 17:06:50|4401.4|4395.4|4401.2|4395.2|4401.4|4395.4|4400.5|4394.5|12
1609866420000|2021-01-05 17:07:00|4400.9|4394.9|4401.4|4395.4|4401.9|4395.9|4400.9|4394.9|16
1609866430000|2021-01-05 17:07:10|||||||||3
1609866440000|2021-01-05 17:07:20|4400.4|4394.4|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|11
1609866450000|2021-01-05 17:07:30|4400.2|4394.2|4399.3|4393.3|4400.3|4394.3|4399.3|4393.3|4
1609866460000|2021-01-05 17:07:40|4399.8|4393.8|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|20
1609866470000|2021-01-05 17:07:50|4400|4394|4399.3|4393.3|4400.3|4394.3|4399.3|4393.3|2
1609866480000|2021-01-05 17:08:00|4399.5|4393.5|4401.3|4395.3|4401.3|4395.3|4399.5|4393.5|20
1609866490000|2021-01-05 17:08:10|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|0
1609866500000|2021-01-05 17:08:20|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.5|4394.5|1
1609866510000|2021-01-05 17:08:30|4401.3|4395.3|4400.3|4394.3|4401.3|4395.3|4400.3|4394.3|9
1609866520000|2021-01-05 17:08:40|4400.2|4394.2|4399.3|4393.3|4400.2|4394.2|4399.3|4393.3|11
1609866530000|2021-01-05 17:08:50|4398.3|4392.3|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|14
1609866540000|2021-01-05 17:09:00|4398.7|4392.7|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|18
1609866550000|2021-01-05 17:09:10|4398.8|4392.8|4399.3|4393.3|4399.3|4393.3|4398.8|4392.8|2
1609866560000|2021-01-05 17:09:20|4399.2|4393.2|4399|4393|4399.3|4393.3|4398.8|4392.8|10
1609866570000|2021-01-05 17:09:30|4398.3|4392.3|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|7
1609866580000|2021-01-05 17:09:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|19
1609866590000|2021-01-05 17:09:50|4399.3|4393.3|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|9
1609866600000|2021-01-05 17:10:00|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4398.8|4392.8|48
1609866610000|2021-01-05 17:10:10|4399.5|4393.5|4399.3|4393.3|4399.5|4393.5|4399.3|4393.3|13
1609866620000|2021-01-05 17:10:20|4400.3|4394.3|4399.3|4393.3|4400.3|4394.3|4399.3|4393.3|4
1609866630000|2021-01-05 17:10:30|4398.3|4392.3|4400.3|4394.3|4400.3|4394.3|4398.3|4392.3|12
1609866640000|2021-01-05 17:10:40|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|1
1609866650000|2021-01-05 17:10:50|4400.2|4394.2|4401.8|4395.8|4401.8|4395.8|4399.8|4393.8|5
1609866660000|2021-01-05 17:11:00|4402|4396|4402.3|4396.3|4402.8|4396.8|4402|4396|5
1609866670000|2021-01-05 17:11:10|4402|4396|4401.8|4395.8|4402|4396|4401.8|4395.8|6
1609866680000|2021-01-05 17:11:20|4401.7|4395.7|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|1
1609866690000|2021-01-05 17:11:30|4401.5|4395.5|4401.3|4395.3|4401.5|4395.5|4401.3|4395.3|0
1609866700000|2021-01-05 17:11:40|4400.3|4394.3|4401.8|4395.8|4401.8|4395.8|4400.3|4394.3|8
1609866710000|2021-01-05 17:11:50|4401.7|4395.7|4401.3|4395.3|4401.7|4395.7|4400.8|4394.8|5
1609866720000|2021-01-05 17:12:00|4401.5|4395.5|4402.3|4396.3|4402.3|4396.3|4401.5|4395.5|5
1609866730000|2021-01-05 17:12:10|4402|4396|4401.8|4395.8|4402|4396|4401.8|4395.8|0
1609866740000|2021-01-05 17:12:20|4401.5|4395.5|4402.3|4396.3|4402.3|4396.3|4401.3|4395.3|0
1609866750000|2021-01-05 17:12:30|4401.8|4395.8|4398.3|4392.3|4401.8|4395.8|4398.3|4392.3|38
1609866760000|2021-01-05 17:12:40|4398.1|4392.1|4399.3|4393.3|4399.3|4393.3|4397.3|4391.3|10
1609866770000|2021-01-05 17:12:50|||||||||1
1609866780000|2021-01-05 17:13:00|4399|4393|4398.3|4392.3|4399|4393|4398.3|4392.3|21
1609866790000|2021-01-05 17:13:10|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|2
1609866800000|2021-01-05 17:13:20|4399.2|4393.2|4398.3|4392.3|4399.3|4393.3|4398.3|4392.3|3
1609866810000|2021-01-05 17:13:30|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|21
1609866820000|2021-01-05 17:13:40|4399.2|4393.2|4398.8|4392.8|4399.3|4393.3|4398.3|4392.3|5
1609866830000|2021-01-05 17:13:50|4398.7|4392.7|4397.3|4391.3|4398.8|4392.8|4397.3|4391.3|3
1609866840000|2021-01-05 17:14:00|4398.3|4392.3|4397.8|4391.8|4398.3|4392.3|4397.8|4391.8|5
1609866850000|2021-01-05 17:14:10|4398.2|4392.2|4397.3|4391.3|4398.3|4392.3|4397.3|4391.3|8
1609866860000|2021-01-05 17:14:20|4397.5|4391.5|4398.3|4392.3|4399.3|4393.3|4397.5|4391.5|5
1609866870000|2021-01-05 17:14:30|||||||||1
1609866880000|2021-01-05 17:14:40|4398.6|4392.6|4398.8|4392.8|4398.8|4392.8|4398.6|4392.6|1
1609866890000|2021-01-05 17:14:50|4399|4393|4399.3|4393.3|4399.3|4393.3|4399|4393|3
1609866900000|2021-01-05 17:15:00|4400.3|4394.3|4401.8|4395.8|4402.3|4396.3|4400.3|4394.3|31
1609866910000|2021-01-05 17:15:10|4402|4396|4402.3|4396.3|4403.2|4397.2|4402|4396|2
1609866920000|2021-01-05 17:15:20|4401.5|4395.5|4402.8|4396.8|4402.8|4396.8|4401.5|4395.5|18
1609866930000|2021-01-05 17:15:30|4402.3|4396.3|4403.3|4397.3|4403.3|4397.3|4402.3|4396.3|1
1609866940000|2021-01-05 17:15:40|4403|4397|4402.8|4396.8|4403|4397|4402.8|4396.8|2
1609866950000|2021-01-05 17:15:50|4403.2|4397.2|4404.3|4398.3|4404.3|4398.3|4402.5|4396.5|7
1609866960000|2021-01-05 17:16:00|4404.5|4398.5|4406.3|4400.3|4407.3|4401.3|4404.5|4398.5|14
1609866970000|2021-01-05 17:16:10|4406|4400|4406.3|4400.3|4406.8|4400.8|4405.8|4399.8|7
1609866980000|2021-01-05 17:16:20|4406.2|4400.2|4405.3|4399.3|4406.3|4400.3|4405.3|4399.3|6
1609867000000|2021-01-05 17:16:40|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|4
1609867010000|2021-01-05 17:16:50|4405.1|4399.1|4405.3|4399.3|4405.3|4399.3|4404.3|4398.3|8
1609867020000|2021-01-05 17:17:00|4404.6|4398.6|4405.5|4399.5|4405.5|4399.5|4404.3|4398.3|3
1609867030000|2021-01-05 17:17:10|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|1
1609867040000|2021-01-05 17:17:20|4405.5|4399.5|4405|4399|4405.5|4399.5|4404.5|4398.5|8
1609867050000|2021-01-05 17:17:30|4405.1|4399.1|4405.5|4399.5|4405.5|4399.5|4405.1|4399.1|5
1609867060000|2021-01-05 17:17:40|4405.3|4399.3|4406|4400|4406.5|4400.5|4405|4399|17
1609867070000|2021-01-05 17:17:50|4406.3|4400.3|4405.5|4399.5|4406.3|4400.3|4404.5|4398.5|4
1609867080000|2021-01-05 17:18:00|4405.3|4399.3|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|5
1609867090000|2021-01-05 17:18:10|||||||||9
1609867100000|2021-01-05 17:18:20|4404.2|4398.2|4402.5|4396.5|4404.2|4398.2|4402.5|4396.5|18
1609867110000|2021-01-05 17:18:30|4401.7|4395.7|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|5
1609867120000|2021-01-05 17:18:40|||||||||1
1609867130000|2021-01-05 17:18:50|4402|4396|4402|4396|4402|4396|4402|4396|5
1609867140000|2021-01-05 17:19:00|4402.3|4396.3|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|4
1609867150000|2021-01-05 17:19:10|4402.3|4396.3|4403|4397|4403|4397|4402|4396|18
1609867160000|2021-01-05 17:19:20|4403.3|4397.3|4402.5|4396.5|4403.5|4397.5|4402.5|4396.5|1
1609867180000|2021-01-05 17:19:40|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|3
1609867190000|2021-01-05 17:19:50|4403.1|4397.1|4402.5|4396.5|4403.1|4397.1|4402.1|4396.1|14
1609867200000|2021-01-05 17:20:00|4402.3|4396.3|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|8
1609867210000|2021-01-05 17:20:10|4402|4396|4402|4396|4402|4396|4401.5|4395.5|8
1609867220000|2021-01-05 17:20:20|4402.1|4396.1|4402.5|4396.5|4402.5|4396.5|4402|4396|0
1609867230000|2021-01-05 17:20:30|4402.1|4396.1|4402.5|4396.5|4402.5|4396.5|4402|4396|1
1609867240000|2021-01-05 17:20:40|4402.3|4396.3|4402|4396|4402.3|4396.3|4401.6|4395.6|4
1609867250000|2021-01-05 17:20:50|4402.1|4396.1|4402.5|4396.5|4402.5|4396.5|4402.1|4396.1|1
1609867260000|2021-01-05 17:21:00|4403.5|4397.5|4404|4398|4404.5|4398.5|4403.5|4397.5|21
1609867270000|2021-01-05 17:21:10|4403.6|4397.6|4403.5|4397.5|4404|4398|4403.5|4397.5|2
1609867280000|2021-01-05 17:21:20|||||||||1
1609867290000|2021-01-05 17:21:30|4402.5|4396.5|4403|4397|4403.5|4397.5|4402.5|4396.5|6
1609867300000|2021-01-05 17:21:40|4403.3|4397.3|4401.5|4395.5|4403.5|4397.5|4401.5|4395.5|3
1609867310000|2021-01-05 17:21:50|4401.1|4395.1|4400.5|4394.5|4401.5|4395.5|4399.5|4393.5|5
1609867320000|2021-01-05 17:22:00|4400.1|4394.1|4398.5|4392.5|4400.1|4394.1|4398.5|4392.5|8
1609867330000|2021-01-05 17:22:10|4397.5|4391.5|4399.3|4393.3|4399.5|4393.5|4397.3|4391.3|27
1609867340000|2021-01-05 17:22:20|4399.5|4393.5|4399|4393|4399.5|4393.5|4399|4393|4
1609867350000|2021-01-05 17:22:30|4398.5|4392.5|4399|4393|4399|4393|4398.5|4392.5|3
1609867360000|2021-01-05 17:22:40|4398.6|4392.6|4399.5|4393.5|4399.5|4393.5|4398.5|4392.5|1
1609867370000|2021-01-05 17:22:50|4399.1|4393.1|4399|4393|4399.1|4393.1|4399|4393|1
1609867380000|2021-01-05 17:23:00|4398.6|4392.6|4398.5|4392.5|4398.6|4392.6|4398.5|4392.5|2
1609867390000|2021-01-05 17:23:10|4398.1|4392.1|4397.6|4391.6|4398.1|4392.1|4397.6|4391.6|7
1609867400000|2021-01-05 17:23:20|||||||||2
1609867410000|2021-01-05 17:23:30|4396.7|4390.7|4397.6|4391.6|4397.6|4391.6|4396.7|4390.7|33
1609867420000|2021-01-05 17:23:40|4398.5|4392.5|4397.6|4391.6|4398.5|4392.5|4397.6|4391.6|14
1609867430000|2021-01-05 17:23:50|||||||||1
1609867440000|2021-01-05 17:24:00|4396.9|4390.9|4397.6|4391.6|4397.6|4391.6|4396.7|4390.7|1
1609867450000|2021-01-05 17:24:10|4398.1|4392.1|4396.7|4390.7|4398.1|4392.1|4396.7|4390.7|3
1609867460000|2021-01-05 17:24:20|4397.2|4391.2|4397.6|4391.6|4397.6|4391.6|4397.2|4391.2|2
1609867470000|2021-01-05 17:24:30|4397.2|4391.2|4397.6|4391.6|4398.5|4392.5|4397.2|4391.2|5
1609867480000|2021-01-05 17:24:40|4398.5|4392.5|4397.6|4391.6|4398.5|4392.5|4397.6|4391.6|3
1609867490000|2021-01-05 17:24:50|4398.1|4392.1|4398.1|4392.1|4398.5|4392.5|4397.6|4391.6|4
1609867500000|2021-01-05 17:25:00|4398|4392|4398.5|4392.5|4399.5|4393.5|4397.6|4391.6|8
1609867510000|2021-01-05 17:25:10|4399|4393|4398.5|4392.5|4399|4393|4398.5|4392.5|1
1609867520000|2021-01-05 17:25:20|4399|4393|4399|4393|4399.5|4393.5|4399|4393|2
1609867530000|2021-01-05 17:25:30|4398.8|4392.8|4399.5|4393.5|4399.5|4393.5|4398.5|4392.5|0
1609867540000|2021-01-05 17:25:40|4398.5|4392.5|4399.5|4393.5|4399.5|4393.5|4398.5|4392.5|6
1609867550000|2021-01-05 17:25:50|4399.3|4393.3|4400.8|4394.8|4400.8|4394.8|4399.3|4393.3|10
1609867560000|2021-01-05 17:26:00|4400.4|4394.4|4401.8|4395.8|4401.8|4395.8|4399.9|4393.9|10
1609867570000|2021-01-05 17:26:10|4401.7|4395.7|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|11
1609867580000|2021-01-05 17:26:20|4401.3|4395.3|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|6
1609867590000|2021-01-05 17:26:30|4401.4|4395.4|4401.8|4395.8|4402.3|4396.3|4401.4|4395.4|7
1609867600000|2021-01-05 17:26:40|4401.9|4395.9|4402.7|4396.7|4402.8|4396.8|4401.7|4395.7|3
1609867610000|2021-01-05 17:26:50|4401.9|4395.9|4401.7|4395.7|4401.9|4395.9|4401.7|4395.7|4
1609867620000|2021-01-05 17:27:00|4402.2|4396.2|4404|4398|4404|4398|4402.2|4396.2|9
1609867630000|2021-01-05 17:27:10|4404.2|4398.2|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|9
1609867640000|2021-01-05 17:27:20|||||||||6
1609867650000|2021-01-05 17:27:30|4403.8|4397.8|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|7
1609867660000|2021-01-05 17:27:40|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|5
1609867670000|2021-01-05 17:27:50|4403.8|4397.8|4404.8|4398.8|4404.8|4398.8|4403.8|4397.8|11
1609867680000|2021-01-05 17:28:00|4404.9|4398.9|4405.7|4399.7|4405.7|4399.7|4404.9|4398.9|6
1609867690000|2021-01-05 17:28:10|4405.3|4399.3|4405.2|4399.2|4405.3|4399.3|4404.8|4398.8|19
1609867700000|2021-01-05 17:28:20|4404.8|4398.8|4403.9|4397.9|4404.8|4398.8|4403.9|4397.9|5
1609867710000|2021-01-05 17:28:30|||||||||1
1609867720000|2021-01-05 17:28:40|4403.4|4397.4|4403.9|4397.9|4403.9|4397.9|4403|4397|5
1609867730000|2021-01-05 17:28:50|4404.3|4398.3|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|3
1609867740000|2021-01-05 17:29:00|4403.9|4397.9|4404.3|4398.3|4404.3|4398.3|4403.9|4397.9|2
1609867750000|2021-01-05 17:29:10|4404.6|4398.6|4404.8|4398.8|4405.1|4399.1|4404.6|4398.6|5
1609867760000|2021-01-05 17:29:20|4405.1|4399.1|4403.9|4397.9|4405.1|4399.1|4403.9|4397.9|6
1609867770000|2021-01-05 17:29:30|4402.9|4396.9|4403.9|4397.9|4403.9|4397.9|4402.9|4396.9|21
1609867780000|2021-01-05 17:29:40|4403.8|4397.8|4403|4397|4403.8|4397.8|4403|4397|4
1609867790000|2021-01-05 17:29:50|4402.9|4396.9|4404.8|4398.8|4404.8|4398.8|4402.9|4396.9|16
1609867800000|2021-01-05 17:30:00|4404.6|4398.6|4403.9|4397.9|4404.6|4398.6|4403.9|4397.9|17
1609867810000|2021-01-05 17:30:10|4403.4|4397.4|4404.3|4398.3|4404.8|4398.8|4403.4|4397.4|20
1609867820000|2021-01-05 17:30:20|4403.9|4397.9|4403.9|4397.9|4404.6|4398.6|4403.9|4397.9|8
1609867830000|2021-01-05 17:30:30|4404.8|4398.8|4404.8|4398.8|4405.6|4399.6|4404.3|4398.3|15
1609867840000|2021-01-05 17:30:40|||||||||2
1609867850000|2021-01-05 17:30:50|||||||||1
1609867860000|2021-01-05 17:31:00|||||||||1
1609867880000|2021-01-05 17:31:20|4404.9|4398.9|4406.5|4400.5|4406.5|4400.5|4404.9|4398.9|11
1609867890000|2021-01-05 17:31:30|4407.2|4401.2|4406.9|4400.9|4407.4|4401.4|4406.5|4400.5|11
1609867900000|2021-01-05 17:31:40|4407|4401|4406.9|4400.9|4407.4|4401.4|4406.9|4400.9|7
1609867910000|2021-01-05 17:31:50|4406.5|4400.5|4407.4|4401.4|4407.4|4401.4|4406.5|4400.5|2
1609867920000|2021-01-05 17:32:00|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.5|4400.5|8
1609867930000|2021-01-05 17:32:10|4407.2|4401.2|4408.2|4402.2|4408.2|4402.2|4406.5|4400.5|10
1609867940000|2021-01-05 17:32:20|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|14
1609867950000|2021-01-05 17:32:30|||||||||1
1609867960000|2021-01-05 17:32:40|||||||||1
1609867970000|2021-01-05 17:32:50|4407.2|4401.2|4406.5|4400.5|4407.2|4401.2|4406.5|4400.5|19
1609867980000|2021-01-05 17:33:00|||||||||4
1609867990000|2021-01-05 17:33:10|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|6
1609868000000|2021-01-05 17:33:20|||||||||1
1609868010000|2021-01-05 17:33:30|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|10
1609868020000|2021-01-05 17:33:40|||||||||1
1609868030000|2021-01-05 17:33:50|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|10
1609868040000|2021-01-05 17:34:00|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|6
1609868050000|2021-01-05 17:34:10|||||||||12
1609868060000|2021-01-05 17:34:20|4408.1|4402.1|4406.5|4400.5|4408.1|4402.1|4406.5|4400.5|11
1609868070000|2021-01-05 17:34:30|4406.9|4400.9|4406.5|4400.5|4406.9|4400.9|4406.5|4400.5|2
1609868080000|2021-01-05 17:34:40|||||||||1
1609868090000|2021-01-05 17:34:50|4406|4400|4405.1|4399.1|4406.9|4400.9|4405.1|4399.1|32
1609868100000|2021-01-05 17:35:00|4405.5|4399.5|4405.6|4399.6|4405.6|4399.6|4405.5|4399.5|1
1609868110000|2021-01-05 17:35:10|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|6
1609868120000|2021-01-05 17:35:20|||||||||1
1609868130000|2021-01-05 17:35:30|4405.1|4399.1|4405.8|4399.8|4406.3|4400.3|4405.1|4399.1|11
1609868140000|2021-01-05 17:35:40|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|5
1609868150000|2021-01-05 17:35:50|4406.7|4400.7|4406.3|4400.3|4406.8|4400.8|4406.3|4400.3|7
1609868160000|2021-01-05 17:36:00|4405.8|4399.8|4406|4400|4406|4400|4405.8|4399.8|6
1609868170000|2021-01-05 17:36:10|4405|4399|4405.5|4399.5|4406|4400|4405|4399|10
1609868180000|2021-01-05 17:36:20|4405.3|4399.3|4404|4398|4405.3|4399.3|4404|4398|2
1609868190000|2021-01-05 17:36:30|4404.5|4398.5|4404|4398|4405|4399|4404|4398|5
1609868200000|2021-01-05 17:36:40|||||||||1
1609868210000|2021-01-05 17:36:50|||||||||2
1609868220000|2021-01-05 17:37:00|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|12
1609868230000|2021-01-05 17:37:10|4404.1|4398.1|4404|4398|4404.1|4398.1|4403.5|4397.5|15
1609868240000|2021-01-05 17:37:20|||||||||2
1609868250000|2021-01-05 17:37:30|4403.8|4397.8|4403|4397|4403.8|4397.8|4403|4397|5
1609868260000|2021-01-05 17:37:40|4404|4398|4404|4398|4404|4398|4404|4398|8
1609868270000|2021-01-05 17:37:50|4404.2|4398.2|4403.5|4397.5|4405|4399|4403|4397|22
1609868280000|2021-01-05 17:38:00|4403.3|4397.3|4405|4399|4405|4399|4403|4397|2
1609868290000|2021-01-05 17:38:10|4405.5|4399.5|4405|4399|4406|4400|4405|4399|6
1609868300000|2021-01-05 17:38:20|4404.7|4398.7|4404|4398|4404.7|4398.7|4404|4398|16
1609868310000|2021-01-05 17:38:30|4404.1|4398.1|4405.1|4399.1|4405.6|4399.6|4404.1|4398.1|26
1609868320000|2021-01-05 17:38:40|4405.5|4399.5|4405.6|4399.6|4405.6|4399.6|4405.5|4399.5|0
1609868330000|2021-01-05 17:38:50|4405.5|4399.5|4404.6|4398.6|4405.5|4399.5|4404.6|4398.6|4
1609868340000|2021-01-05 17:39:00|4404.8|4398.8|4405.6|4399.6|4405.6|4399.6|4404.8|4398.8|10
1609868350000|2021-01-05 17:39:10|4405.8|4399.8|4405.6|4399.6|4407.1|4401.1|4405.6|4399.6|7
1609868360000|2021-01-05 17:39:20|4405.8|4399.8|4407.9|4401.9|4408.9|4402.9|4405.8|4399.8|23
1609868370000|2021-01-05 17:39:30|||||||||5
1609868380000|2021-01-05 17:39:40|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|9
1609868390000|2021-01-05 17:39:50|4408.4|4402.4|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|3
1609868400000|2021-01-05 17:40:00|4408.6|4402.6|4407.9|4401.9|4408.6|4402.6|4407.9|4401.9|9
1609868410000|2021-01-05 17:40:10|4407.2|4401.2|4405.9|4399.9|4407.2|4401.2|4405.9|4399.9|7
1609868420000|2021-01-05 17:40:20|4406.3|4400.3|4406.4|4400.4|4406.9|4400.9|4405.9|4399.9|2
1609868430000|2021-01-05 17:40:30|4406.5|4400.5|4406.9|4400.9|4406.9|4400.9|4406.5|4400.5|0
1609868440000|2021-01-05 17:40:40|||||||||3
1609868450000|2021-01-05 17:40:50|4406.6|4400.6|4406.4|4400.4|4406.6|4400.6|4406.4|4400.4|12
1609868460000|2021-01-05 17:41:00|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4
1609868470000|2021-01-05 17:41:10|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|6
1609868480000|2021-01-05 17:41:20|4407.8|4401.8|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|23
1609868490000|2021-01-05 17:41:30|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|6
1609868500000|2021-01-05 17:41:40|4407.4|4401.4|4406.4|4400.4|4407.9|4401.9|4405.9|4399.9|37
1609868510000|2021-01-05 17:41:50|4406.8|4400.8|4404.9|4398.9|4406.9|4400.9|4404.4|4398.4|8
1609868520000|2021-01-05 17:42:00|4403.9|4397.9|4404.9|4398.9|4404.9|4398.9|4403.9|4397.9|7
1609868530000|2021-01-05 17:42:10|4404.8|4398.8|4405.9|4399.9|4405.9|4399.9|4404.4|4398.4|1
1609868540000|2021-01-05 17:42:20|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|30
1609868550000|2021-01-05 17:42:30|4406|4400|4406.4|4400.4|4406.9|4400.9|4405.9|4399.9|3
1609868560000|2021-01-05 17:42:40|4406.3|4400.3|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|0
1609868570000|2021-01-05 17:42:50|4406.5|4400.5|4406.9|4400.9|4406.9|4400.9|4406.5|4400.5|0
1609868580000|2021-01-05 17:43:00|4406.6|4400.6|4404.8|4398.8|4406.6|4400.6|4404.8|4398.8|1
1609868590000|2021-01-05 17:43:10|4405|4399|4405|4399|4405|4399|4405|4399|31
1609868600000|2021-01-05 17:43:20|4405.5|4399.5|4404|4398|4406|4400|4403.5|4397.5|24
1609868610000|2021-01-05 17:43:30|4404.3|4398.3|4404.5|4398.5|4404.8|4398.8|4404.3|4398.3|2
1609868620000|2021-01-05 17:43:40|4404.6|4398.6|4404.5|4398.5|4405|4399|4404|4398|6
1609868630000|2021-01-05 17:43:50|4404.8|4398.8|4405|4399|4405|4399|4404|4398|34
1609868640000|2021-01-05 17:44:00|4404|4398|4405|4399|4405|4399|4404|4398|30
1609868650000|2021-01-05 17:44:10|4404|4398|4404|4398|4404|4398|4404|4398|6
1609868660000|2021-01-05 17:44:20|4405|4399|4406|4400|4406|4400|4405|4399|3
1609868680000|2021-01-05 17:44:40|4405|4399|4406|4400|4406|4400|4405|4399|29
1609868690000|2021-01-05 17:44:50|4405.8|4399.8|4405.4|4399.4|4405.9|4399.9|4404.1|4398.1|33
1609868700000|2021-01-05 17:45:00|4405.2|4399.2|4404.4|4398.4|4405.2|4399.2|4404.4|4398.4|13
1609868710000|2021-01-05 17:45:10|4404.7|4398.7|4405.4|4399.4|4406.2|4400.2|4404.7|4398.7|18
1609868720000|2021-01-05 17:45:20|||||||||1
1609868730000|2021-01-05 17:45:30|4405.1|4399.1|4402.1|4396.1|4405.1|4399.1|4402.1|4396.1|15
1609868740000|2021-01-05 17:45:40|4402.5|4396.5|4402.6|4396.6|4402.6|4396.6|4402.1|4396.1|1
1609868750000|2021-01-05 17:45:50|4402.2|4396.2|4402.6|4396.6|4403.1|4397.1|4402.1|4396.1|3
1609868760000|2021-01-05 17:46:00|4402.7|4396.7|4403.1|4397.1|4403.1|4397.1|4402.7|4396.7|0
1609868770000|2021-01-05 17:46:10|||||||||1
1609868790000|2021-01-05 17:46:30|4404.1|4398.1|4406.1|4400.1|4406.1|4400.1|4404.1|4398.1|25
1609868800000|2021-01-05 17:46:40|4405.1|4399.1|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|20
1609868810000|2021-01-05 17:46:50|4406.4|4400.4|4406.1|4400.1|4407.1|4401.1|4406.1|4400.1|30
1609868820000|2021-01-05 17:47:00|4407.1|4401.1|4406.1|4400.1|4407.1|4401.1|4406.1|4400.1|4
1609868840000|2021-01-05 17:47:20|4406.5|4400.5|4406.1|4400.1|4406.5|4400.5|4406.1|4400.1|9
1609868860000|2021-01-05 17:47:40|4405.8|4399.8|4407.1|4401.1|4407.1|4401.1|4405.1|4399.1|23
1609868870000|2021-01-05 17:47:50|4407|4401|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|5
1609868880000|2021-01-05 17:48:00|4406.1|4400.1|4406.6|4400.6|4407.1|4401.1|4406.1|4400.1|11
1609868890000|2021-01-05 17:48:10|4406.7|4400.7|4407.1|4401.1|4407.1|4401.1|4406.7|4400.7|0
1609868900000|2021-01-05 17:48:20|4406.1|4400.1|4405.6|4399.6|4406.1|4400.1|4405.1|4399.1|9
1609868910000|2021-01-05 17:48:30|4405.7|4399.7|4408.6|4402.6|4408.6|4402.6|4405.7|4399.7|46
1609868920000|2021-01-05 17:48:40|4408.2|4402.2|4409.6|4403.6|4410.1|4404.1|4408.1|4402.1|15
1609868930000|2021-01-05 17:48:50|4410.1|4404.1|4409.6|4403.6|4410.1|4404.1|4409.6|4403.6|3
1609868940000|2021-01-05 17:49:00|4409.5|4403.5|4409.1|4403.1|4409.6|4403.6|4409.1|4403.1|2
1609868950000|2021-01-05 17:49:10|||||||||3
1609868960000|2021-01-05 17:49:20|4408.1|4402.1|4408.1|4402.1|4409.1|4403.1|4408.1|4402.1|10
1609868970000|2021-01-05 17:49:30|4409.1|4403.1|4408.6|4402.6|4409.1|4403.1|4408.1|4402.1|2
1609868980000|2021-01-05 17:49:40|4408.4|4402.4|4407.1|4401.1|4409.1|4403.1|4407.1|4401.1|17
1609868990000|2021-01-05 17:49:50|4407.2|4401.2|4408.1|4402.1|4408.1|4402.1|4407.2|4401.2|8
1609869000000|2021-01-05 17:50:00|4408.3|4402.3|4408.1|4402.1|4408.3|4402.3|4408.1|4402.1|6
1609869010000|2021-01-05 17:50:10|4407.9|4401.9|4407.6|4401.6|4407.9|4401.9|4407.1|4401.1|11
1609869020000|2021-01-05 17:50:20|4407.9|4401.9|4407.6|4401.6|4408.6|4402.6|4407.1|4401.1|29
1609869030000|2021-01-05 17:50:30|4407.9|4401.9|4406.1|4400.1|4407.9|4401.9|4406.1|4400.1|7
1609869040000|2021-01-05 17:50:40|4406.2|4400.2|4407.1|4401.1|4407.1|4401.1|4406.2|4400.2|9
1609869050000|2021-01-05 17:50:50|||||||||1
1609869060000|2021-01-05 17:51:00|4406.6|4400.6|4404.3|4398.3|4406.6|4400.6|4404|4398|20
1609869070000|2021-01-05 17:51:10|4405.2|4399.2|4404.8|4398.8|4405.2|4399.2|4404.3|4398.3|76
1609869080000|2021-01-05 17:51:20|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4404.8|4398.8|2
1609869090000|2021-01-05 17:51:30|4405.7|4399.7|4405.7|4399.7|4406.1|4400.1|4405.7|4399.7|6
1609869100000|2021-01-05 17:51:40|||||||||4
1609869110000|2021-01-05 17:51:50|4406.1|4400.1|4405.6|4399.6|4406.1|4400.1|4405.6|4399.6|3
1609869120000|2021-01-05 17:52:00|4405.2|4399.2|4405.6|4399.6|4405.9|4399.9|4405.2|4399.2|5
1609869130000|2021-01-05 17:52:10|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|5
1609869140000|2021-01-05 17:52:20|4405.3|4399.3|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|5
1609869150000|2021-01-05 17:52:30|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1609869170000|2021-01-05 17:52:50|4406.3|4400.3|4408.2|4402.2|4408.2|4402.2|4406.3|4400.3|9
1609869180000|2021-01-05 17:53:00|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|7
1609869190000|2021-01-05 17:53:10|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|2
1609869210000|2021-01-05 17:53:30|4407.1|4401.1|4406.2|4400.2|4407.1|4401.1|4406.2|4400.2|7
1609869220000|2021-01-05 17:53:40|4405.2|4399.2|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|4
1609869230000|2021-01-05 17:53:50|4405.6|4399.6|4405.2|4399.2|4405.6|4399.6|4405.2|4399.2|1
1609869250000|2021-01-05 17:54:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|2
1609869260000|2021-01-05 17:54:20|4405.7|4399.7|4405.7|4399.7|4406.1|4400.1|4405.7|4399.7|5
1609869270000|2021-01-05 17:54:30|4405.6|4399.6|4405.2|4399.2|4405.6|4399.6|4405.2|4399.2|0
1609869290000|2021-01-05 17:54:50|4405.7|4399.7|4405.7|4399.7|4406.2|4400.2|4405.7|4399.7|6
1609869300000|2021-01-05 17:55:00|4405.3|4399.3|4404.7|4398.7|4405.3|4399.3|4404.2|4398.2|10
1609869310000|2021-01-05 17:55:10|4404.8|4398.8|4405.7|4399.7|4405.7|4399.7|4404.8|4398.8|0
1609869320000|2021-01-05 17:55:20|4405.8|4399.8|4406.2|4400.2|4406.2|4400.2|4405.8|4399.8|0
1609869340000|2021-01-05 17:55:40|||||||||1
1609869350000|2021-01-05 17:55:50|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|9
1609869360000|2021-01-05 17:56:00|4406.2|4400.2|4406.7|4400.7|4406.8|4400.8|4405.7|4399.7|18
1609869370000|2021-01-05 17:56:10|4406.3|4400.3|4406.2|4400.2|4406.3|4400.3|4405.2|4399.2|4
1609869380000|2021-01-05 17:56:20|4406.7|4400.7|4406.2|4400.2|4407.2|4401.2|4406.2|4400.2|4
1609869390000|2021-01-05 17:56:30|4406.1|4400.1|4405.2|4399.2|4406.1|4400.1|4405.2|4399.2|5
1609869400000|2021-01-05 17:56:40|4405.3|4399.3|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|0
1609869410000|2021-01-05 17:56:50|||||||||2
1609869420000|2021-01-05 17:57:00|||||||||13
1609869430000|2021-01-05 17:57:10|4405.3|4399.3|4406.2|4400.2|4406.2|4400.2|4405.3|4399.3|3
1609869440000|2021-01-05 17:57:20|4405.2|4399.2|4404.7|4398.7|4405.7|4399.7|4403.6|4397.6|8
1609869450000|2021-01-05 17:57:30|4405.1|4399.1|4405.2|4399.2|4405.2|4399.2|4405.1|4399.1|0
1609869470000|2021-01-05 17:57:50|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|3
1609869480000|2021-01-05 17:58:00|4404.3|4398.3|4404.2|4398.2|4404.3|4398.3|4404.2|4398.2|4
1609869490000|2021-01-05 17:58:10|||||||||1
1609869500000|2021-01-05 17:58:20|4404.7|4398.7|4406.2|4400.2|4406.2|4400.2|4404.7|4398.7|16
1609869510000|2021-01-05 17:58:30|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|3
1609869520000|2021-01-05 17:58:40|||||||||2
1609869530000|2021-01-05 17:58:50|||||||||4
1609869540000|2021-01-05 17:59:00|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|11
1609869550000|2021-01-05 17:59:10|||||||||10
1609869560000|2021-01-05 17:59:20|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|8
1609869570000|2021-01-05 17:59:30|4407.6|4401.6|4408.2|4402.2|4408.2|4402.2|4407.6|4401.6|6
1609869580000|2021-01-05 17:59:40|4407.8|4401.8|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|26
1609869590000|2021-01-05 17:59:50|||||||||16
1609869600000|2021-01-05 18:00:00|4409.2|4403.2|4410.2|4404.2|4410.2|4404.2|4409.2|4403.2|71
1609869610000|2021-01-05 18:00:10|4409.7|4403.7|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|15
1609869620000|2021-01-05 18:00:20|4408.2|4402.2|4411.2|4405.2|4411.2|4405.2|4408.2|4402.2|77
1609869630000|2021-01-05 18:00:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|13
1609869640000|2021-01-05 18:00:40|4410.1|4404.1|4409.2|4403.2|4410.1|4404.1|4409.2|4403.2|2
1609869650000|2021-01-05 18:00:50|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|15
1609869660000|2021-01-05 18:01:00|4409.2|4403.2|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|6
1609869670000|2021-01-05 18:01:10|4407.8|4401.8|4407.6|4401.6|4407.8|4401.8|4407.2|4401.2|26
1609869680000|2021-01-05 18:01:20|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|8
1609869690000|2021-01-05 18:01:30|4407.5|4401.5|4407.1|4401.1|4407.6|4401.6|4407|4401|3
1609869700000|2021-01-05 18:01:40|4406.7|4400.7|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|14
1609869710000|2021-01-05 18:01:50|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|12
1609869720000|2021-01-05 18:02:00|4407.5|4401.5|4406.6|4400.6|4407.5|4401.5|4406.6|4400.6|4
1609869730000|2021-01-05 18:02:10|4407.1|4401.1|4408.1|4402.1|4408.6|4402.6|4407.1|4401.1|5
1609869740000|2021-01-05 18:02:20|4408.2|4402.2|4408.6|4402.6|4409.6|4403.6|4408.1|4402.1|13
1609869750000|2021-01-05 18:02:30|4409|4403|4409.1|4403.1|4409.1|4403.1|4408.6|4402.6|3
1609869760000|2021-01-05 18:02:40|4409.5|4403.5|4407.6|4401.6|4409.6|4403.6|4407.6|4401.6|28
1609869770000|2021-01-05 18:02:50|4407.3|4401.3|4408.1|4402.1|4408.1|4402.1|4407.1|4401.1|6
1609869780000|2021-01-05 18:03:00|4408.2|4402.2|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|2
1609869790000|2021-01-05 18:03:10|4409.1|4403.1|4409.1|4403.1|4409.6|4403.6|4408.6|4402.6|6
1609869800000|2021-01-05 18:03:20|4409|4403|4409.1|4403.1|4409.6|4403.6|4408.6|4402.6|35
1609869810000|2021-01-05 18:03:30|4408.6|4402.6|4409.1|4403.1|4409.1|4403.1|4408.6|4402.6|3
1609869820000|2021-01-05 18:03:40|4409|4403|4409.1|4403.1|4409.1|4403.1|4408.6|4402.6|0
1609869830000|2021-01-05 18:03:50|4409.2|4403.2|4409.6|4403.6|4409.6|4403.6|4409.2|4403.2|2
1609869840000|2021-01-05 18:04:00|4409.5|4403.5|4409.1|4403.1|4409.5|4403.5|4408.6|4402.6|9
1609869850000|2021-01-05 18:04:10|4409.2|4403.2|4409.6|4403.6|4409.6|4403.6|4409.2|4403.2|0
1609869860000|2021-01-05 18:04:20|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|5
1609869870000|2021-01-05 18:04:30|4409.5|4403.5|4409.6|4403.6|4409.6|4403.6|4408.7|4402.7|1
1609869880000|2021-01-05 18:04:40|4409.7|4403.7|4409.6|4403.6|4410.1|4404.1|4409.6|4403.6|15
1609869890000|2021-01-05 18:04:50|4409.2|4403.2|4407.6|4401.6|4409.2|4403.2|4407.6|4401.6|5
1609869900000|2021-01-05 18:05:00|4407.7|4401.7|4408.1|4402.1|4408.5|4402.5|4407.7|4401.7|5
1609869910000|2021-01-05 18:05:10|4408|4402|4407.6|4401.6|4408|4402|4407.6|4401.6|0
1609869920000|2021-01-05 18:05:20|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|5
1609869930000|2021-01-05 18:05:30|4408.5|4402.5|4407.6|4401.6|4408.6|4402.6|4407.6|4401.6|1
1609869950000|2021-01-05 18:05:50|4407.5|4401.5|4407.1|4401.1|4407.5|4401.5|4407.1|4401.1|6
1609869960000|2021-01-05 18:06:00|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1609869970000|2021-01-05 18:06:10|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|5
1609869980000|2021-01-05 18:06:20|4406.7|4400.7|4407.6|4401.6|4407.6|4401.6|4406.7|4400.7|7
1609869990000|2021-01-05 18:06:30|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|10
1609870000000|2021-01-05 18:06:40|4407|4401|4407.6|4401.6|4407.6|4401.6|4406.6|4400.6|6
1609870010000|2021-01-05 18:06:50|||||||||2
1609870020000|2021-01-05 18:07:00|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|5
1609870030000|2021-01-05 18:07:10|4406.5|4400.5|4407.1|4401.1|4407.1|4401.1|4405.6|4399.6|14
1609870040000|2021-01-05 18:07:20|4407.5|4401.5|4407.6|4401.6|4407.6|4401.6|4407.5|4401.5|0
1609870050000|2021-01-05 18:07:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4
1609870060000|2021-01-05 18:07:40|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|6
1609870070000|2021-01-05 18:07:50|4406.5|4400.5|4406.1|4400.1|4406.5|4400.5|4406.1|4400.1|3
1609870080000|2021-01-05 18:08:00|4406.2|4400.2|4407.6|4401.6|4407.6|4401.6|4406.2|4400.2|12
1609870100000|2021-01-05 18:08:20|4408.1|4402.1|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|6
1609870110000|2021-01-05 18:08:30|||||||||1
1609870120000|2021-01-05 18:08:40|4407.1|4401.1|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|2
1609870130000|2021-01-05 18:08:50|4407.2|4401.2|4406.6|4400.6|4407.2|4401.2|4406.6|4400.6|3
1609870140000|2021-01-05 18:09:00|4407.1|4401.1|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|6
1609870150000|2021-01-05 18:09:10|4407.2|4401.2|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|3
1609870160000|2021-01-05 18:09:20|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4407.4|4401.4|0
1609870170000|2021-01-05 18:09:30|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|2
1609870180000|2021-01-05 18:09:40|4407.7|4401.7|4408.6|4402.6|4408.6|4402.6|4407.7|4401.7|6
1609870190000|2021-01-05 18:09:50|||||||||2
1609870200000|2021-01-05 18:10:00|4408.4|4402.4|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|4
1609870210000|2021-01-05 18:10:10|||||||||4
1609870220000|2021-01-05 18:10:20|4409.6|4403.6|4408.6|4402.6|4409.6|4403.6|4408.6|4402.6|17
1609870240000|2021-01-05 18:10:40|4407.6|4401.6|4406.1|4400.1|4407.6|4401.6|4406.1|4400.1|32
1609870250000|2021-01-05 18:10:50|||||||||1
1609870260000|2021-01-05 18:11:00|4406.4|4400.4|4406.6|4400.6|4406.6|4400.6|4406.4|4400.4|4
1609870270000|2021-01-05 18:11:10|4406.1|4400.1|4405.9|4399.9|4406.1|4400.1|4405.9|4399.9|3
1609870280000|2021-01-05 18:11:20|4404.6|4398.6|4406.6|4400.6|4406.6|4400.6|4404.6|4398.6|9
1609870290000|2021-01-05 18:11:30|||||||||1
1609870300000|2021-01-05 18:11:40|4406.7|4400.7|4407.6|4401.6|4407.6|4401.6|4406.7|4400.7|2
1609870310000|2021-01-05 18:11:50|||||||||2
1609870320000|2021-01-05 18:12:00|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|2
1609870330000|2021-01-05 18:12:10|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|5
1609870340000|2021-01-05 18:12:20|||||||||4
1609870360000|2021-01-05 18:12:40|4407.2|4401.2|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|4
1609870370000|2021-01-05 18:12:50|4407.9|4401.9|4407.6|4401.6|4407.9|4401.9|4407.6|4401.6|2
1609870380000|2021-01-05 18:13:00|4408.1|4402.1|4408.6|4402.6|4408.6|4402.6|4407.6|4401.6|2
1609870390000|2021-01-05 18:13:10|4408.4|4402.4|4407.6|4401.6|4408.4|4402.4|4407.6|4401.6|2
1609870400000|2021-01-05 18:13:20|||||||||1
1609870420000|2021-01-05 18:13:40|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4406.6|4400.6|5
1609870430000|2021-01-05 18:13:50|||||||||2
1609870440000|2021-01-05 18:14:00|4408.6|4402.6|4407.6|4401.6|4408.6|4402.6|4407.6|4401.6|11
1609870450000|2021-01-05 18:14:10|4407.2|4401.2|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|0
1609870460000|2021-01-05 18:14:20|||||||||3
1609870470000|2021-01-05 18:14:30|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|6
1609870480000|2021-01-05 18:14:40|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|6
1609870490000|2021-01-05 18:14:50|4405.9|4399.9|4405.6|4399.6|4405.9|4399.9|4405.6|4399.6|2
1609870500000|2021-01-05 18:15:00|4405.9|4399.9|4406.1|4400.1|4406.1|4400.1|4405.9|4399.9|16
1609870510000|2021-01-05 18:15:10|4405.9|4399.9|4405.6|4399.6|4406.1|4400.1|4405.6|4399.6|2
1609870520000|2021-01-05 18:15:20|4405.9|4399.9|4406.1|4400.1|4406.2|4400.2|4405.9|4399.9|3
1609870530000|2021-01-05 18:15:30|4406.4|4400.4|4406.6|4400.6|4406.6|4400.6|4406.4|4400.4|0
1609870540000|2021-01-05 18:15:40|4407.6|4401.6|4408.6|4402.6|4408.6|4402.6|4407.6|4401.6|8
1609870550000|2021-01-05 18:15:50|||||||||1
1609870560000|2021-01-05 18:16:00|4408.8|4402.8|4408.6|4402.6|4409.6|4403.6|4408.6|4402.6|7
1609870570000|2021-01-05 18:16:10|4408.7|4402.7|4409.1|4403.1|4409.6|4403.6|4408.6|4402.6|6
1609870580000|2021-01-05 18:16:20|4408.9|4402.9|4408.6|4402.6|4408.9|4402.9|4408.6|4402.6|0
1609870590000|2021-01-05 18:16:30|4408.7|4402.7|4409.1|4403.1|4409.6|4403.6|4408.7|4402.7|6
1609870600000|2021-01-05 18:16:40|4408.7|4402.7|4408.6|4402.6|4409.1|4403.1|4408.6|4402.6|4
1609870610000|2021-01-05 18:16:50|4409.6|4403.6|4408.6|4402.6|4409.6|4403.6|4408.6|4402.6|7
1609870620000|2021-01-05 18:17:00|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|3
1609870630000|2021-01-05 18:17:10|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|15
1609870640000|2021-01-05 18:17:20|4407.6|4401.6|4408.6|4402.6|4408.6|4402.6|4407.6|4401.6|14
1609870650000|2021-01-05 18:17:30|4408.4|4402.4|4408.1|4402.1|4408.4|4402.4|4407.6|4401.6|4
1609870670000|2021-01-05 18:17:50|4408.4|4402.4|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|2
1609870680000|2021-01-05 18:18:00|4408.7|4402.7|4408.6|4402.6|4409.4|4403.4|4408.6|4402.6|10
1609870690000|2021-01-05 18:18:10|||||||||2
1609870700000|2021-01-05 18:18:20|4409.1|4403.1|4409.1|4403.1|4409.4|4403.4|4409.1|4403.1|2
1609870710000|2021-01-05 18:18:30|4409.4|4403.4|4409.1|4403.1|4409.6|4403.6|4409.1|4403.1|3
1609870720000|2021-01-05 18:18:40|4408.9|4402.9|4408.6|4402.6|4408.9|4402.9|4408.6|4402.6|0
1609870730000|2021-01-05 18:18:50|||||||||1
1609870740000|2021-01-05 18:19:00|4408.8|4402.8|4409.6|4403.6|4409.6|4403.6|4408.8|4402.8|8
1609870750000|2021-01-05 18:19:10|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|15
1609870760000|2021-01-05 18:19:20|||||||||1
1609870780000|2021-01-05 18:19:40|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4408.6|4402.6|6
1609870790000|2021-01-05 18:19:50|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|3
1609870800000|2021-01-05 18:20:00|4408.8|4402.8|4408.1|4402.1|4409.6|4403.6|4408.1|4402.1|23
1609870810000|2021-01-05 18:20:10|4408.2|4402.2|4408.6|4402.6|4408.9|4402.9|4408.2|4402.2|0
1609870820000|2021-01-05 18:20:20|||||||||1
1609870830000|2021-01-05 18:20:30|||||||||1
1609870840000|2021-01-05 18:20:40|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|1
1609870850000|2021-01-05 18:20:50|4407.7|4401.7|4407.1|4401.1|4408.1|4402.1|4407.1|4401.1|5
1609870860000|2021-01-05 18:21:00|4406.7|4400.7|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|2
1609870870000|2021-01-05 18:21:10|4406.9|4400.9|4407.6|4401.6|4407.6|4401.6|4406.6|4400.6|1
1609870880000|2021-01-05 18:21:20|4407.8|4401.8|4409.1|4403.1|4409.6|4403.6|4407.7|4401.7|14
1609870890000|2021-01-05 18:21:30|4409.2|4403.2|4408.6|4402.6|4409.6|4403.6|4408.6|4402.6|4
1609870900000|2021-01-05 18:21:40|||||||||5
1609870910000|2021-01-05 18:21:50|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|7
1609870920000|2021-01-05 18:22:00|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4408.6|4402.6|8
1609870930000|2021-01-05 18:22:10|4408.9|4402.9|4408.6|4402.6|4408.9|4402.9|4408.6|4402.6|3
1609870940000|2021-01-05 18:22:20|||||||||3
1609870950000|2021-01-05 18:22:30|||||||||4
1609870960000|2021-01-05 18:22:40|4407.6|4401.6|4406.6|4400.6|4407.6|4401.6|4406.6|4400.6|23
1609870970000|2021-01-05 18:22:50|4406.3|4400.3|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|8
1609870980000|2021-01-05 18:23:00|4406.3|4400.3|4406.6|4400.6|4406.6|4400.6|4405.6|4399.6|11
1609870990000|2021-01-05 18:23:10|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|3
1609871010000|2021-01-05 18:23:30|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|8
1609871020000|2021-01-05 18:23:40|4403.6|4397.6|4404.6|4398.6|4404.6|4398.6|4403.6|4397.6|13
1609871030000|2021-01-05 18:23:50|4405.1|4399.1|4405.1|4399.1|4405.6|4399.6|4405.1|4399.1|6
1609871040000|2021-01-05 18:24:00|4405.4|4399.4|4405.6|4399.6|4406.1|4400.1|4405.1|4399.1|7
1609871060000|2021-01-05 18:24:20|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4
1609871070000|2021-01-05 18:24:30|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.7|4398.7|5
1609871080000|2021-01-05 18:24:40|4405.2|4399.2|4405.6|4399.6|4405.6|4399.6|4405.2|4399.2|0
1609871090000|2021-01-05 18:24:50|||||||||1
1609871100000|2021-01-05 18:25:00|4405.4|4399.4|4405.1|4399.1|4405.4|4399.4|4404.6|4398.6|4
1609871110000|2021-01-05 18:25:10|4405.4|4399.4|4404.6|4398.6|4405.4|4399.4|4404.6|4398.6|2
1609871120000|2021-01-05 18:25:20|4404.8|4398.8|4405.1|4399.1|4405.6|4399.6|4404.6|4398.6|5
1609871130000|2021-01-05 18:25:30|4405.2|4399.2|4403.6|4397.6|4405.2|4399.2|4403.6|4397.6|7
1609871140000|2021-01-05 18:25:40|4404.1|4398.1|4404.1|4398.1|4404.4|4398.4|4403.6|4397.6|11
1609871150000|2021-01-05 18:25:50|4403.7|4397.7|4403.6|4397.6|4404.1|4398.1|4403.6|4397.6|4
1609871160000|2021-01-05 18:26:00|4404.1|4398.1|4403.6|4397.6|4404.1|4398.1|4403.6|4397.6|11
1609871170000|2021-01-05 18:26:10|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4
1609871180000|2021-01-05 18:26:20|||||||||1
1609871190000|2021-01-05 18:26:30|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|5
1609871200000|2021-01-05 18:26:40|||||||||3
1609871210000|2021-01-05 18:26:50|||||||||1
1609871220000|2021-01-05 18:27:00|4404.6|4398.6|4406.6|4400.6|4406.6|4400.6|4404.6|4398.6|14
1609871230000|2021-01-05 18:27:10|4405.6|4399.6|4405.6|4399.6|4406.6|4400.6|4405.6|4399.6|13
1609871240000|2021-01-05 18:27:20|4405.7|4399.7|4406.1|4400.1|4406.6|4400.6|4405.6|4399.6|11
1609871250000|2021-01-05 18:27:30|4405.9|4399.9|4406.6|4400.6|4406.6|4400.6|4405.6|4399.6|3
1609871260000|2021-01-05 18:27:40|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|3
1609871270000|2021-01-05 18:27:50|4406.6|4400.6|4407.6|4401.6|4407.6|4401.6|4406.6|4400.6|14
1609871280000|2021-01-05 18:28:00|4407.9|4401.9|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|10
1609871290000|2021-01-05 18:28:10|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|2
1609871310000|2021-01-05 18:28:30|4408.5|4402.5|4408|4402|4408.5|4402.5|4407.5|4401.5|6
1609871320000|2021-01-05 18:28:40|4407.9|4401.9|4407.5|4401.5|4407.9|4401.9|4407|4401|9
1609871340000|2021-01-05 18:29:00|4408|4402|4408|4402|4408|4402|4407.5|4401.5|5
1609871350000|2021-01-05 18:29:10|4408.2|4402.2|4408|4402|4408.2|4402.2|4407.5|4401.5|3
1609871360000|2021-01-05 18:29:20|4407.7|4401.7|4407.5|4401.5|4408|4402|4407.5|4401.5|0
1609871370000|2021-01-05 18:29:30|4407.7|4401.7|4407.5|4401.5|4407.7|4401.7|4407.5|4401.5|7
1609871390000|2021-01-05 18:29:50|4407.7|4401.7|4407.5|4401.5|4408.5|4402.5|4407.5|4401.5|13
1609871400000|2021-01-05 18:30:00|4407.9|4401.9|4407.5|4401.5|4407.9|4401.9|4407.5|4401.5|6
1609871410000|2021-01-05 18:30:10|4407.9|4401.9|4406.8|4400.8|4407.9|4401.9|4406.8|4400.8|10
1609871420000|2021-01-05 18:30:20|4406.5|4400.5|4405.7|4399.7|4406.5|4400.5|4405.7|4399.7|6
1609871430000|2021-01-05 18:30:30|4405.8|4399.8|4406.7|4400.7|4406.8|4400.8|4405.8|4399.8|12
1609871450000|2021-01-05 18:30:50|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|18
1609871460000|2021-01-05 18:31:00|4406.2|4400.2|4406.2|4400.2|4406.7|4400.7|4405.7|4399.7|9
1609871470000|2021-01-05 18:31:10|4406.3|4400.3|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|5
1609871480000|2021-01-05 18:31:20|4406.5|4400.5|4405.7|4399.7|4406.5|4400.5|4405.7|4399.7|5
1609871490000|2021-01-05 18:31:30|4405.8|4399.8|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|8
1609871500000|2021-01-05 18:31:40|4406.3|4400.3|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|3
1609871510000|2021-01-05 18:31:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|8
1609871520000|2021-01-05 18:32:00|4406.5|4400.5|4406.2|4400.2|4406.7|4400.7|4405.7|4399.7|3
1609871530000|2021-01-05 18:32:10|4405.8|4399.8|4405.7|4399.7|4405.8|4399.8|4405.7|4399.7|1
1609871540000|2021-01-05 18:32:20|4406.2|4400.2|4405.7|4399.7|4406.2|4400.2|4405.7|4399.7|4
1609871570000|2021-01-05 18:32:50|||||||||1
1609871580000|2021-01-05 18:33:00|4406.7|4400.7|4404.8|4398.8|4406.7|4400.7|4404.8|4398.8|37
1609871590000|2021-01-05 18:33:10|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|13
1609871600000|2021-01-05 18:33:20|4403.5|4397.5|4403.7|4397.7|4404.2|4398.2|4403.2|4397.2|29
1609871610000|2021-01-05 18:33:30|4403.3|4397.3|4404.7|4398.7|4404.7|4398.7|4403.2|4397.2|8
1609871630000|2021-01-05 18:33:50|||||||||1
1609871640000|2021-01-05 18:34:00|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4404.7|4398.7|4
1609871650000|2021-01-05 18:34:10|4405.5|4399.5|4405.2|4399.2|4405.7|4399.7|4404.7|4398.7|2
1609871660000|2021-01-05 18:34:20|4405.3|4399.3|4405.2|4399.2|4405.7|4399.7|4405|4399|21
1609871670000|2021-01-05 18:34:30|4405.5|4399.5|4404.2|4398.2|4405.5|4399.5|4404.2|4398.2|7
1609871680000|2021-01-05 18:34:40|4404.5|4398.5|4405.2|4399.2|4405.2|4399.2|4404.5|4398.5|5
1609871690000|2021-01-05 18:34:50|4405|4399|4402.7|4396.7|4405|4399|4402.7|4396.7|44
1609871700000|2021-01-05 18:35:00|4403.7|4397.7|4403.7|4397.7|4403.9|4397.9|4403.5|4397.5|14
1609871710000|2021-01-05 18:35:10|4403.5|4397.5|4401.7|4395.7|4403.5|4397.5|4401.7|4395.7|7
1609871720000|2021-01-05 18:35:20|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|23
1609871730000|2021-01-05 18:35:30|||||||||6
1609871740000|2021-01-05 18:35:40|4400.4|4394.4|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|6
1609871750000|2021-01-05 18:35:50|4400.4|4394.4|4400.8|4394.8|4400.8|4394.8|4400.1|4394.1|9
1609871760000|2021-01-05 18:36:00|4401.3|4395.3|4398.7|4392.7|4401.3|4395.3|4397.9|4391.9|85
1609871770000|2021-01-05 18:36:10|4398.8|4392.8|4399.3|4393.3|4399.8|4393.8|4398.8|4392.8|10
1609871780000|2021-01-05 18:36:20|4399.4|4393.4|4399.8|4393.8|4399.8|4393.8|4399.4|4393.4|0
1609871790000|2021-01-05 18:36:30|||||||||1
1609871810000|2021-01-05 18:36:50|4400.3|4394.3|4398.8|4392.8|4400.3|4394.3|4398.8|4392.8|36
1609871820000|2021-01-05 18:37:00|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4397.9|4391.9|36
1609871830000|2021-01-05 18:37:10|4398.8|4392.8|4398.4|4392.4|4398.8|4392.8|4397.9|4391.9|22
1609871840000|2021-01-05 18:37:20|4398.1|4392.1|4398.8|4392.8|4398.8|4392.8|4397.9|4391.9|6
1609871850000|2021-01-05 18:37:30|4398.4|4392.4|4398.3|4392.3|4398.7|4392.7|4398.3|4392.3|2
1609871870000|2021-01-05 18:37:50|4398.7|4392.7|4400.2|4394.2|4400.2|4394.2|4398.7|4392.7|9
1609871880000|2021-01-05 18:38:00|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.5|4394.5|1
1609871890000|2021-01-05 18:38:10|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4399.7|4393.7|10
1609871900000|2021-01-05 18:38:20|4400.7|4394.7|4400.7|4394.7|4401.2|4395.2|4400.7|4394.7|14
1609871910000|2021-01-05 18:38:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|15
1609871920000|2021-01-05 18:38:40|4399.8|4393.8|4399.8|4393.8|4400.7|4394.7|4399.8|4393.8|5
1609871940000|2021-01-05 18:39:00|4401.7|4395.7|4401.7|4395.7|4402|4396|4401.7|4395.7|21
1609871960000|2021-01-05 18:39:20|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|5
1609871980000|2021-01-05 18:39:40|4400.7|4394.7|4401.7|4395.7|4401.7|4395.7|4400.7|4394.7|37
1609871990000|2021-01-05 18:39:50|4402.2|4396.2|4401.7|4395.7|4402.5|4396.5|4401.7|4395.7|3
1609872000000|2021-01-05 18:40:00|||||||||5
1609872010000|2021-01-05 18:40:10|||||||||1
1609872020000|2021-01-05 18:40:20|||||||||5
1609872030000|2021-01-05 18:40:30|4400.7|4394.7|4401.7|4395.7|4402.2|4396.2|4400.7|4394.7|18
1609872040000|2021-01-05 18:40:40|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|8
1609872050000|2021-01-05 18:40:50|4402.3|4396.3|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|3
1609872060000|2021-01-05 18:41:00|4402|4396|4402.5|4396.5|4402.5|4396.5|4401.7|4395.7|15
1609872070000|2021-01-05 18:41:10|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4401.7|4395.7|6
1609872080000|2021-01-05 18:41:20|4402.3|4396.3|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|0
1609872090000|2021-01-05 18:41:30|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|5
1609872100000|2021-01-05 18:41:40|4402.2|4396.2|4402.7|4396.7|4402.7|4396.7|4402.2|4396.2|5
1609872110000|2021-01-05 18:41:50|4402.3|4396.3|4402.2|4396.2|4402.3|4396.3|4402.2|4396.2|6
1609872120000|2021-01-05 18:42:00|4402.5|4396.5|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|5
1609872130000|2021-01-05 18:42:10|||||||||1
1609872140000|2021-01-05 18:42:20|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|9
1609872150000|2021-01-05 18:42:30|4401.8|4395.8|4402.2|4396.2|4402.7|4396.7|4401.7|4395.7|5
1609872160000|2021-01-05 18:42:40|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|55
1609872170000|2021-01-05 18:42:50|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|20
1609872180000|2021-01-05 18:43:00|4403.9|4397.9|4405.7|4399.7|4405.7|4399.7|4403.9|4397.9|48
1609872190000|2021-01-05 18:43:10|4405.2|4399.2|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|8
1609872200000|2021-01-05 18:43:20|4403.7|4397.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|21
1609872220000|2021-01-05 18:43:40|||||||||10
1609872240000|2021-01-05 18:44:00|4404.7|4398.7|4404.2|4398.2|4404.7|4398.7|4403.7|4397.7|10
1609872250000|2021-01-05 18:44:10|4403.7|4397.7|4404.2|4398.2|4404.7|4398.7|4403.7|4397.7|5
1609872260000|2021-01-05 18:44:20|4403.8|4397.8|4404.2|4398.2|4404.5|4398.5|4403.7|4397.7|3
1609872270000|2021-01-05 18:44:30|4403.8|4397.8|4404.7|4398.7|4404.7|4398.7|4403.8|4397.8|1
1609872280000|2021-01-05 18:44:40|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|14
1609872290000|2021-01-05 18:44:50|4405.2|4399.2|4404.5|4398.5|4405.7|4399.7|4404.5|4398.5|8
1609872300000|2021-01-05 18:45:00|4404.1|4398.1|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|33
1609872310000|2021-01-05 18:45:10|4405|4399|4405|4399|4405|4399|4405|4399|1
1609872320000|2021-01-05 18:45:20|||||||||1
1609872330000|2021-01-05 18:45:30|4405.1|4399.1|4406|4400|4406|4400|4405.1|4399.1|3
1609872340000|2021-01-05 18:45:40|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|20
1609872350000|2021-01-05 18:45:50|||||||||5
1609872360000|2021-01-05 18:46:00|4406|4400|4405|4399|4406|4400|4405|4399|9
1609872370000|2021-01-05 18:46:10|4406|4400|4405.6|4399.6|4406|4400|4405|4399|8
1609872380000|2021-01-05 18:46:20|4406|4400|4408|4402|4408|4402|4406|4400|41
1609872390000|2021-01-05 18:46:30|4408.3|4402.3|4408.5|4402.5|4409|4403|4408.3|4402.3|7
1609872400000|2021-01-05 18:46:40|4408.1|4402.1|4408.5|4402.5|4409|4403|4408|4402|4
1609872410000|2021-01-05 18:46:50|4408.9|4402.9|4408.5|4402.5|4409|4403|4408.5|4402.5|8
1609872420000|2021-01-05 18:47:00|4408.9|4402.9|4409|4403|4409|4403|4408.4|4402.4|4
1609872430000|2021-01-05 18:47:10|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|8
1609872440000|2021-01-05 18:47:20|4408.4|4402.4|4411.1|4405.1|4412.1|4406.1|4408.4|4402.4|35
1609872450000|2021-01-05 18:47:30|4410.6|4404.6|4410.1|4404.1|4411.1|4405.1|4410.1|4404.1|45
1609872460000|2021-01-05 18:47:40|||||||||3
1609872470000|2021-01-05 18:47:50|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|7
1609872480000|2021-01-05 18:48:00|4410.6|4404.6|4411.1|4405.1|4411.1|4405.1|4410.6|4404.6|20
1609872490000|2021-01-05 18:48:10|4411.5|4405.5|4411.6|4405.6|4412.1|4406.1|4411.5|4405.5|7
1609872500000|2021-01-05 18:48:20|4412|4406|4412.1|4406.1|4412.1|4406.1|4411.1|4405.1|26
1609872510000|2021-01-05 18:48:30|4412.3|4406.3|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|9
1609872520000|2021-01-05 18:48:40|4412.6|4406.6|4412.1|4406.1|4413|4407|4412.1|4406.1|8
1609872530000|2021-01-05 18:48:50|4412.3|4406.3|4412.6|4406.6|4413|4407|4412.1|4406.1|10
1609872540000|2021-01-05 18:49:00|4412.5|4406.5|4413.6|4407.6|4414.1|4408.1|4412.5|4406.5|54
1609872550000|2021-01-05 18:49:10|4413.2|4407.2|4413.1|4407.1|4413.2|4407.2|4413.1|4407.1|6
1609872560000|2021-01-05 18:49:20|4413.2|4407.2|4414.1|4408.1|4414.1|4408.1|4413.1|4407.1|6
1609872570000|2021-01-05 18:49:30|4414.5|4408.5|4414.6|4408.6|4414.6|4408.6|4414.1|4408.1|7
1609872580000|2021-01-05 18:49:40|4414.2|4408.2|4414.1|4408.1|4414.6|4408.6|4414.1|4408.1|3
1609872590000|2021-01-05 18:49:50|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.1|4407.1|20
1609872600000|2021-01-05 18:50:00|4413.5|4407.5|4413.1|4407.1|4413.5|4407.5|4413.1|4407.1|31
1609872610000|2021-01-05 18:50:10|||||||||1
1609872620000|2021-01-05 18:50:20|4413|4407|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|14
1609872630000|2021-01-05 18:50:30|4412.6|4406.6|4412.1|4406.1|4412.6|4406.6|4412.1|4406.1|14
1609872640000|2021-01-05 18:50:40|||||||||1
1609872650000|2021-01-05 18:50:50|4412.6|4406.6|4412.1|4406.1|4412.6|4406.6|4411.1|4405.1|12
1609872660000|2021-01-05 18:51:00|4412.6|4406.6|4412.1|4406.1|4412.7|4406.7|4412.1|4406.1|8
1609872670000|2021-01-05 18:51:10|||||||||3
1609872680000|2021-01-05 18:51:20|||||||||10
1609872690000|2021-01-05 18:51:30|4411.1|4405.1|4411.6|4405.6|4412.1|4406.1|4411.1|4405.1|9
1609872700000|2021-01-05 18:51:40|4412|4406|4412.1|4406.1|4412.1|4406.1|4412|4406|0
1609872740000|2021-01-05 18:52:20|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|13
1609872760000|2021-01-05 18:52:40|4410.1|4404.1|4409.1|4403.1|4410.1|4404.1|4409.1|4403.1|19
1609872770000|2021-01-05 18:52:50|||||||||11
1609872780000|2021-01-05 18:53:00|4408.1|4402.1|4407.1|4401.1|4408.1|4402.1|4406.4|4400.4|49
1609872790000|2021-01-05 18:53:10|4406.2|4400.2|4408.1|4402.1|4408.1|4402.1|4406.2|4400.2|20
1609872800000|2021-01-05 18:53:20|4407.6|4401.6|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|3
1609872810000|2021-01-05 18:53:30|4408.1|4402.1|4407.1|4401.1|4408.1|4402.1|4407.1|4401.1|6
1609872820000|2021-01-05 18:53:40|4407.2|4401.2|4408.1|4402.1|4408.1|4402.1|4407.2|4401.2|6
1609872830000|2021-01-05 18:53:50|||||||||3
1609872840000|2021-01-05 18:54:00|4408.6|4402.6|4409.1|4403.1|4409.1|4403.1|4408.1|4402.1|6
1609872850000|2021-01-05 18:54:10|4409.4|4403.4|4409.1|4403.1|4410.1|4404.1|4409.1|4403.1|11
1609872860000|2021-01-05 18:54:20|4410.1|4404.1|4409.1|4403.1|4410.1|4404.1|4409.1|4403.1|9
1609872870000|2021-01-05 18:54:30|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4407.8|4401.8|9
1609872880000|2021-01-05 18:54:40|4407.1|4401.1|4408.1|4402.1|4408.1|4402.1|4407.1|4401.1|6
1609872890000|2021-01-05 18:54:50|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|36
1609872900000|2021-01-05 18:55:00|4406.2|4400.2|4406.7|4400.7|4407.1|4401.1|4406.2|4400.2|36
1609872910000|2021-01-05 18:55:10|4406.4|4400.4|4407.1|4401.1|4407.1|4401.1|4406.2|4400.2|27
1609872920000|2021-01-05 18:55:20|4407.6|4401.6|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|3
1609872930000|2021-01-05 18:55:30|4409.1|4403.1|4410.1|4404.1|4410.1|4404.1|4408.6|4402.6|18
1609872940000|2021-01-05 18:55:40|||||||||8
1609872950000|2021-01-05 18:55:50|4410.2|4404.2|4410.1|4404.1|4410.2|4404.2|4410.1|4404.1|7
1609872960000|2021-01-05 18:56:00|4409.8|4403.8|4408.1|4402.1|4409.8|4403.8|4408.1|4402.1|43
1609872970000|2021-01-05 18:56:10|4408.6|4402.6|4408.1|4402.1|4408.6|4402.6|4408.1|4402.1|7
1609872980000|2021-01-05 18:56:20|4408|4402|4408|4402|4408.6|4402.6|4408|4402|7
1609872990000|2021-01-05 18:56:30|4408.5|4402.5|4408|4402|4409|4403|4408|4402|11
1609873000000|2021-01-05 18:56:40|4407.1|4401.1|4408|4402|4408|4402|4407.1|4401.1|27
1609873010000|2021-01-05 18:56:50|4407.6|4401.6|4408.1|4402.1|4408.1|4402.1|4407.1|4401.1|12
1609873020000|2021-01-05 18:57:00|4409|4403|4408.1|4402.1|4409|4403|4408.1|4402.1|10
1609873030000|2021-01-05 18:57:10|4407.1|4401.1|4408.1|4402.1|4408.1|4402.1|4407.1|4401.1|16
1609873040000|2021-01-05 18:57:20|||||||||2
1609873050000|2021-01-05 18:57:30|4408|4402|4408|4402|4408|4402|4408|4402|0
1609873060000|2021-01-05 18:57:40|4407.1|4401.1|4407.1|4401.1|4407.7|4401.7|4407.1|4401.1|20
1609873070000|2021-01-05 18:57:50|4407.6|4401.6|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|2
1609873080000|2021-01-05 18:58:00|||||||||6
1609873090000|2021-01-05 18:58:10|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|18
1609873100000|2021-01-05 18:58:20|||||||||3
1609873110000|2021-01-05 18:58:30|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|7
1609873120000|2021-01-05 18:58:40|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.4|4399.4|8
1609873130000|2021-01-05 18:58:50|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|13
1609873140000|2021-01-05 18:59:00|4407.2|4401.2|4406.7|4400.7|4408|4402|4406.7|4400.7|10
1609873150000|2021-01-05 18:59:10|4407.1|4401.1|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|1
1609873160000|2021-01-05 18:59:20|4407.2|4401.2|4407.1|4401.1|4407.2|4401.2|4406.7|4400.7|8
1609873170000|2021-01-05 18:59:30|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4406.1|4400.1|24
1609873180000|2021-01-05 18:59:40|4406.4|4400.4|4406.2|4400.2|4407.1|4401.1|4406.2|4400.2|4
1609873190000|2021-01-05 18:59:50|4405.4|4399.4|4405.4|4399.4|4406.2|4400.2|4405.4|4399.4|25
1609873200000|2021-01-05 19:00:00|4405.5|4399.5|4405.4|4399.4|4405.9|4399.9|4405|4399|40
1609873210000|2021-01-05 19:00:10|4405|4399|4406.2|4400.2|4406.2|4400.2|4405|4399|10
1609873220000|2021-01-05 19:00:20|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|13
1609873230000|2021-01-05 19:00:30|||||||||3
1609873240000|2021-01-05 19:00:40|||||||||2
1609873250000|2021-01-05 19:00:50|4408|4402|4407.6|4401.6|4408|4402|4407.6|4401.6|17
1609873260000|2021-01-05 19:01:00|4408|4402|4408|4402|4408|4402|4408|4402|25
1609873270000|2021-01-05 19:01:10|||||||||13
1609873280000|2021-01-05 19:01:20|4407.1|4401.1|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|6
1609873290000|2021-01-05 19:01:30|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|25
1609873300000|2021-01-05 19:01:40|||||||||2
1609873310000|2021-01-05 19:01:50|||||||||6
1609873320000|2021-01-05 19:02:00|4408.6|4402.6|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|33
1609873330000|2021-01-05 19:02:10|4408.8|4402.8|4409.7|4403.7|4409.7|4403.7|4408.8|4402.8|15
1609873340000|2021-01-05 19:02:20|4408.8|4402.8|4410.6|4404.6|4410.6|4404.6|4408.8|4402.8|18
1609873350000|2021-01-05 19:02:30|4409.7|4403.7|4410.6|4404.6|4410.6|4404.6|4407.8|4401.8|29
1609873360000|2021-01-05 19:02:40|4410.4|4404.4|4410.1|4404.1|4410.9|4404.9|4409.7|4403.7|29
1609873370000|2021-01-05 19:02:50|4410.4|4404.4|4409.2|4403.2|4410.4|4404.4|4409.2|4403.2|13
1609873380000|2021-01-05 19:03:00|4409.3|4403.3|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|9
1609873390000|2021-01-05 19:03:10|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|5
1609873400000|2021-01-05 19:03:20|4408.8|4402.8|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|8
1609873410000|2021-01-05 19:03:30|4408.5|4402.5|4408.3|4402.3|4408.8|4402.8|4407.8|4401.8|4
1609873420000|2021-01-05 19:03:40|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4408.7|4402.7|0
1609873430000|2021-01-05 19:03:50|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4408.7|4402.7|5
1609873440000|2021-01-05 19:04:00|4409.6|4403.6|4410.6|4404.6|4411.3|4405.3|4409.6|4403.6|44
1609873450000|2021-01-05 19:04:10|4411.4|4405.4|4409.7|4403.7|4411.4|4405.4|4409.7|4403.7|39
1609873460000|2021-01-05 19:04:20|4409.6|4403.6|4408.8|4402.8|4409.6|4403.6|4408.8|4402.8|0
1609873470000|2021-01-05 19:04:30|4409.2|4403.2|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|19
1609873480000|2021-01-05 19:04:40|4409.7|4403.7|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|45
1609873490000|2021-01-05 19:04:50|4408.3|4402.3|4410.6|4404.6|4410.6|4404.6|4407.8|4401.8|91
1609873500000|2021-01-05 19:05:00|4409.8|4403.8|4409.7|4403.7|4410.6|4404.6|4409.7|4403.7|21
1609873510000|2021-01-05 19:05:10|4408.8|4402.8|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|10
1609873520000|2021-01-05 19:05:20|4408|4402|4408.8|4402.8|4408.8|4402.8|4408|4402|33
1609873530000|2021-01-05 19:05:30|4409.2|4403.2|4408.8|4402.8|4409.2|4403.2|4408.8|4402.8|2
1609873540000|2021-01-05 19:05:40|4409.2|4403.2|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|17
1609873550000|2021-01-05 19:05:50|4409.2|4403.2|4407.8|4401.8|4409.2|4403.2|4407.8|4401.8|16
1609873560000|2021-01-05 19:06:00|4407.5|4401.5|4406.1|4400.1|4407.8|4401.8|4405.2|4399.2|26
1609873570000|2021-01-05 19:06:10|4406.6|4400.6|4406.1|4400.1|4407|4401|4406.1|4400.1|29
1609873590000|2021-01-05 19:06:30|4407|4401|4407|4401|4407|4401|4407|4401|5
1609873600000|2021-01-05 19:06:40|4407.8|4401.8|4408.3|4402.3|4408.7|4402.7|4407.8|4401.8|25
1609873610000|2021-01-05 19:06:50|4408.2|4402.2|4407.8|4401.8|4408.3|4402.3|4407.8|4401.8|8
1609873620000|2021-01-05 19:07:00|||||||||14
1609873630000|2021-01-05 19:07:10|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|35
1609873640000|2021-01-05 19:07:20|4408.5|4402.5|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|9
1609873650000|2021-01-05 19:07:30|4407|4401|4407|4401|4407.8|4401.8|4407|4401|30
1609873660000|2021-01-05 19:07:40|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|18
1609873670000|2021-01-05 19:07:50|4408.3|4402.3|4408.7|4402.7|4408.8|4402.8|4408.3|4402.3|19
1609873680000|2021-01-05 19:08:00|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|12
1609873690000|2021-01-05 19:08:10|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4407.8|4401.8|22
1609873700000|2021-01-05 19:08:20|4407.8|4401.8|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|19
1609873710000|2021-01-05 19:08:30|4408.8|4402.8|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|10
1609873720000|2021-01-05 19:08:40|4408.6|4402.6|4408.8|4402.8|4408.8|4402.8|4408.6|4402.6|39
1609873730000|2021-01-05 19:08:50|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|77
1609873740000|2021-01-05 19:09:00|4410.6|4404.6|4409.7|4403.7|4411.4|4405.4|4408.8|4402.8|61
1609873750000|2021-01-05 19:09:10|4408.8|4402.8|4407|4401|4409.2|4403.2|4407|4401|21
1609873760000|2021-01-05 19:09:20|4406.2|4400.2|4405.2|4399.2|4406.2|4400.2|4405.2|4399.2|25
1609873770000|2021-01-05 19:09:30|4404.3|4398.3|4404.8|4398.8|4405.2|4399.2|4404.3|4398.3|27
1609873780000|2021-01-05 19:09:40|4404.5|4398.5|4404.2|4398.2|4404.8|4398.8|4404.2|4398.2|21
1609873790000|2021-01-05 19:09:50|4404.1|4398.1|4403.5|4397.5|4404.1|4398.1|4403.3|4397.3|98
1609873800000|2021-01-05 19:10:00|4404.3|4398.3|4404.8|4398.8|4405.2|4399.2|4404.3|4398.3|55
1609873810000|2021-01-05 19:10:10|4404.5|4398.5|4406.1|4400.1|4406.1|4400.1|4404.3|4398.3|18
1609873820000|2021-01-05 19:10:20|4405.2|4399.2|4404.3|4398.3|4405.2|4399.2|4404.3|4398.3|16
1609873830000|2021-01-05 19:10:30|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|17
1609873840000|2021-01-05 19:10:40|4404.3|4398.3|4401.1|4395.1|4405.2|4399.2|4400.1|4394.1|270
1609873850000|2021-01-05 19:10:50|4398.1|4392.1|4396.5|4390.5|4400.1|4394.1|4393.6|4387.6|169
1609873860000|2021-01-05 19:11:00|4396|4390|4396.5|4390.5|4396.5|4390.5|4393.6|4387.6|76
1609873870000|2021-01-05 19:11:10|4396.6|4390.6|4396|4390|4399.8|4393.8|4396|4390|77
1609873880000|2021-01-05 19:11:20|4396.5|4390.5|4395|4389|4397.1|4391.1|4394.1|4388.1|34
1609873890000|2021-01-05 19:11:30|4395.5|4389.5|4394.5|4388.5|4397|4391|4394.1|4388.1|39
1609873900000|2021-01-05 19:11:40|4395|4389|4394.1|4388.1|4395.3|4389.3|4393.2|4387.2|29
1609873910000|2021-01-05 19:11:50|4394.5|4388.5|4395.3|4389.3|4396.3|4390.3|4394.5|4388.5|53
1609873920000|2021-01-05 19:12:00|4394.5|4388.5|4395|4389|4396.3|4390.3|4394.5|4388.5|47
1609873930000|2021-01-05 19:12:10|4394.8|4388.8|4395|4389|4395.3|4389.3|4393.6|4387.6|45
1609873940000|2021-01-05 19:12:20|4394.8|4388.8|4395.8|4389.8|4395.8|4389.8|4393.6|4387.6|18
1609873950000|2021-01-05 19:12:30|4396.3|4390.3|4394.5|4388.5|4396.3|4390.3|4394.5|4388.5|14
1609873960000|2021-01-05 19:12:40|4394.1|4388.1|4395.3|4389.3|4395.3|4389.3|4393.6|4387.6|23
1609873970000|2021-01-05 19:12:50|4395.7|4389.7|4396.3|4390.3|4397.3|4391.3|4395.7|4389.7|67
1609873980000|2021-01-05 19:13:00|4396.5|4390.5|4394.5|4388.5|4397.3|4391.3|4394.5|4388.5|37
1609873990000|2021-01-05 19:13:10|4394.1|4388.1|4393.6|4387.6|4395|4389|4393.6|4387.6|31
1609874000000|2021-01-05 19:13:20|4392.7|4386.7|4393.2|4387.2|4394.5|4388.5|4392.4|4386.4|83
1609874010000|2021-01-05 19:13:30|4392.8|4386.8|4390.8|4384.8|4392.8|4386.8|4390.3|4384.3|19
1609874020000|2021-01-05 19:13:40|4391.2|4385.2|4390.3|4384.3|4391.3|4385.3|4390.3|4384.3|69
1609874030000|2021-01-05 19:13:50|4391.3|4385.3|4390.3|4384.3|4391.3|4385.3|4390.3|4384.3|54
1609874040000|2021-01-05 19:14:00|4391.3|4385.3|4384.6|4378.6|4391.3|4385.3|4383.6|4377.6|334
1609874050000|2021-01-05 19:14:10|4385|4379|4387.3|4381.3|4387.3|4381.3|4383.6|4377.6|346
1609874060000|2021-01-05 19:14:20|4385.3|4379.3|4381.3|4375.3|4385.3|4379.3|4381.3|4375.3|167
1609874070000|2021-01-05 19:14:30|4381.2|4375.2|4382.2|4376.2|4383.3|4377.3|4381.1|4375.1|225
1609874080000|2021-01-05 19:14:40|4381.9|4375.9|4379.1|4373.1|4382.2|4376.2|4377.1|4371.1|200
1609874090000|2021-01-05 19:14:50|4378.9|4372.9|4379|4373|4379.3|4373.3|4377.6|4371.6|236
1609874100000|2021-01-05 19:15:00|4378.1|4372.1|4381.2|4375.2|4381.2|4375.2|4378.1|4372.1|80
1609874110000|2021-01-05 19:15:10|4380.7|4374.7|4382.2|4376.2|4382.2|4376.2|4380.3|4374.3|39
1609874120000|2021-01-05 19:15:20|||||||||9
1609874130000|2021-01-05 19:15:30|4381.9|4375.9|4380.6|4374.6|4381.9|4375.9|4380.1|4374.1|23
1609874140000|2021-01-05 19:15:40|4380.8|4374.8|4380.1|4374.1|4381.8|4375.8|4379.8|4373.8|28
1609874150000|2021-01-05 19:15:50|4379.8|4373.8|4382.2|4376.2|4382.2|4376.2|4379.8|4373.8|14
1609874160000|2021-01-05 19:16:00|4382.7|4376.7|4382|4376|4382.7|4376.7|4380.7|4374.7|38
1609874170000|2021-01-05 19:16:10|4382.2|4376.2|4385|4379|4385|4379|4382.2|4376.2|107
1609874180000|2021-01-05 19:16:20|4384.9|4378.9|4385.4|4379.4|4386.4|4380.4|4384.8|4378.8|16
1609874190000|2021-01-05 19:16:30|4385.3|4379.3|4386.4|4380.4|4386.9|4380.9|4384.9|4378.9|49
1609874200000|2021-01-05 19:16:40|4386.8|4380.8|4386.9|4380.9|4387.4|4381.4|4386.4|4380.4|3
1609874210000|2021-01-05 19:16:50|4386.5|4380.5|4385.1|4379.1|4386.5|4380.5|4385.1|4379.1|12
1609874220000|2021-01-05 19:17:00|4384.1|4378.1|4385.6|4379.6|4386.1|4380.1|4384.1|4378.1|11
1609874230000|2021-01-05 19:17:10|4384.5|4378.5|4384.6|4378.6|4384.6|4378.6|4383.9|4377.9|15
1609874240000|2021-01-05 19:17:20|4384.8|4378.8|4384.7|4378.7|4385.5|4379.5|4384.6|4378.6|9
1609874250000|2021-01-05 19:17:30|4385.2|4379.2|4385.6|4379.6|4386.7|4380.7|4384.7|4378.7|28
1609874260000|2021-01-05 19:17:40|4385.2|4379.2|4385.1|4379.1|4385.2|4379.2|4385.1|4379.1|1
1609874270000|2021-01-05 19:17:50|4385.5|4379.5|4385.6|4379.6|4386.1|4380.1|4384.6|4378.6|3
1609874280000|2021-01-05 19:18:00|4384.6|4378.6|4384.1|4378.1|4385.6|4379.6|4384.1|4378.1|7
1609874290000|2021-01-05 19:18:10|4384.6|4378.6|4382.6|4376.6|4384.6|4378.6|4381.6|4375.6|85
1609874300000|2021-01-05 19:18:20|4383.4|4377.4|4382.1|4376.1|4384.7|4378.7|4382.1|4376.1|15
1609874310000|2021-01-05 19:18:30|4381.6|4375.6|4383.2|4377.2|4383.3|4377.3|4381.6|4375.6|9
1609874320000|2021-01-05 19:18:40|4383.7|4377.7|4382.7|4376.7|4384.2|4378.2|4382.7|4376.7|8
1609874330000|2021-01-05 19:18:50|4383.2|4377.2|4383.7|4377.7|4383.7|4377.7|4383.2|4377.2|2
1609874340000|2021-01-05 19:19:00|4382.2|4376.2|4383.5|4377.5|4383.8|4377.8|4381.2|4375.2|28
1609874350000|2021-01-05 19:19:10|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4382.3|4376.3|28
1609874360000|2021-01-05 19:19:20|4384.2|4378.2|4385.3|4379.3|4385.3|4379.3|4384.2|4378.2|5
1609874370000|2021-01-05 19:19:30|4384.8|4378.8|4386.3|4380.3|4386.3|4380.3|4384.8|4378.8|40
1609874380000|2021-01-05 19:19:40|4386.6|4380.6|4387.8|4381.8|4388.8|4382.8|4386.6|4380.6|42
1609874390000|2021-01-05 19:19:50|4387.3|4381.3|4387.3|4381.3|4388.3|4382.3|4387.3|4381.3|14
1609894800000|2021-01-06 01:00:00|4399.2|4393.2|4402.2|4396.2|4405.7|4399.7|4399.2|4393.2|74
1609894810000|2021-01-06 01:00:10|4401.1|4395.1|4400.1|4394.1|4404.1|4398.1|4400.1|4394.1|41
1609894820000|2021-01-06 01:00:20|4399.6|4393.6|4392.1|4386.1|4399.6|4393.6|4391.1|4385.1|13
1609894830000|2021-01-06 01:00:30|4392.2|4386.2|4397.2|4391.2|4397.7|4391.7|4392.2|4386.2|30
1609894840000|2021-01-06 01:00:40|4396.9|4390.9|4397.1|4391.1|4397.6|4391.6|4394.6|4388.6|15
1609894850000|2021-01-06 01:00:50|4397.5|4391.5|4398.4|4392.4|4400.6|4394.6|4397.5|4391.5|15
1609894860000|2021-01-06 01:01:00|4398.9|4392.9|4402.5|4396.5|4402.5|4396.5|4398.9|4392.9|12
1609894870000|2021-01-06 01:01:10|4403.5|4397.5|4403.5|4397.5|4405|4399|4403.5|4397.5|30
1609894880000|2021-01-06 01:01:20|4403.6|4397.6|4402.5|4396.5|4403.6|4397.6|4401.5|4395.5|8
1609894890000|2021-01-06 01:01:30|4403.5|4397.5|4406.6|4400.6|4407.1|4401.1|4403.5|4397.5|20
1609894900000|2021-01-06 01:01:40|4407|4401|4406.6|4400.6|4407.6|4401.6|4405.1|4399.1|12
1609894910000|2021-01-06 01:01:50|4407|4401|4405.1|4399.1|4407.8|4401.8|4405.1|4399.1|8
1609894920000|2021-01-06 01:02:00|4404.7|4398.7|4407.1|4401.1|4408.1|4402.1|4404.7|4398.7|16
1609894930000|2021-01-06 01:02:10|4407.5|4401.5|4407.1|4401.1|4408.1|4402.1|4407.1|4401.1|6
1609894940000|2021-01-06 01:02:20|4406.7|4400.7|4407.6|4401.6|4408.1|4402.1|4406.7|4400.7|17
1609894950000|2021-01-06 01:02:30|4408.1|4402.1|4405.6|4399.6|4408.1|4402.1|4405.6|4399.6|15
1609894960000|2021-01-06 01:02:40|4406.1|4400.1|4407.6|4401.6|4408.6|4402.6|4405.6|4399.6|14
1609894970000|2021-01-06 01:02:50|4407.1|4401.1|4408.6|4402.6|4408.6|4402.6|4407.1|4401.1|9
1609894980000|2021-01-06 01:03:00|4408.1|4402.1|4409.1|4403.1|4409.6|4403.6|4407.6|4401.6|22
1609894990000|2021-01-06 01:03:10|4409.5|4403.5|4410.1|4404.1|4410.6|4404.6|4409.1|4403.1|18
1609895000000|2021-01-06 01:03:20|4410.2|4404.2|4410.6|4404.6|4411.6|4405.6|4409.1|4403.1|29
1609895010000|2021-01-06 01:03:30|4410.2|4404.2|4406.1|4400.1|4410.2|4404.2|4406.1|4400.1|31
1609895020000|2021-01-06 01:03:40|4405.6|4399.6|4410.6|4404.6|4411.6|4405.6|4405.6|4399.6|20
1609895030000|2021-01-06 01:03:50|4411.6|4405.6|4411.1|4405.1|4411.6|4405.6|4410.1|4404.1|27
1609895040000|2021-01-06 01:04:00|4411.5|4405.5|4414.1|4408.1|4414.5|4408.5|4411.5|4405.5|10
1609895050000|2021-01-06 01:04:10|4414.5|4408.5|4414.2|4408.2|4415.1|4409.1|4413.1|4407.1|25
1609895060000|2021-01-06 01:04:20|4413|4407|4415.4|4409.4|4415.5|4409.5|4412.7|4406.7|27
1609895070000|2021-01-06 01:04:30|4414.9|4408.9|4415.4|4409.4|4416.4|4410.4|4414.2|4408.2|27
1609895080000|2021-01-06 01:04:40|4415.5|4409.5|4417.4|4411.4|4417.4|4411.4|4414.4|4408.4|17
1609895090000|2021-01-06 01:04:50|4417.7|4411.7|4419.2|4413.2|4419.9|4413.9|4417.7|4411.7|22
1609895100000|2021-01-06 01:05:00|4419.9|4413.9|4422.1|4416.1|4424.5|4418.5|4419.4|4413.4|66
1609895110000|2021-01-06 01:05:10|4421.5|4415.5|4425.5|4419.5|4425.6|4419.6|4421.5|4415.5|50
1609895120000|2021-01-06 01:05:20|4425.6|4419.6|4423.4|4417.4|4426.6|4420.6|4423.4|4417.4|14
1609895130000|2021-01-06 01:05:30|4423.9|4417.9|4422.2|4416.2|4423.9|4417.9|4422.2|4416.2|24
1609895140000|2021-01-06 01:05:40|4421.9|4415.9|4423.2|4417.2|4425.1|4419.1|4421.7|4415.7|28
1609895150000|2021-01-06 01:05:50|4423.6|4417.6|4419.6|4413.6|4423.7|4417.7|4419.6|4413.6|42
1609895160000|2021-01-06 01:06:00|4419.1|4413.1|4421.1|4415.1|4421.1|4415.1|4418.6|4412.6|23
1609895170000|2021-01-06 01:06:10|4421.2|4415.2|4420.6|4414.6|4422.6|4416.6|4420.6|4414.6|14
1609895180000|2021-01-06 01:06:20|4420.7|4414.7|4419.1|4413.1|4421.3|4415.3|4419.1|4413.1|10
1609895190000|2021-01-06 01:06:30|4419.5|4413.5|4417.7|4411.7|4419.6|4413.6|4417.7|4411.7|13
1609895200000|2021-01-06 01:06:40|4417.1|4411.1|4421.1|4415.1|4421.6|4415.6|4416.7|4410.7|13
1609895210000|2021-01-06 01:06:50|4421|4415|4418.6|4412.6|4421|4415|4418.1|4412.1|12
1609895220000|2021-01-06 01:07:00|4419.6|4413.6|4420.1|4414.1|4420.6|4414.6|4418.6|4412.6|6
1609895230000|2021-01-06 01:07:10|4420.2|4414.2|4419.1|4413.1|4421.1|4415.1|4419.1|4413.1|10
1609895240000|2021-01-06 01:07:20|4419.5|4413.5|4421.6|4415.6|4421.6|4415.6|4419.5|4413.5|10
1609895250000|2021-01-06 01:07:30|4422.7|4416.7|4423.6|4417.6|4425.6|4419.6|4422.7|4416.7|37
1609895260000|2021-01-06 01:07:40|4423.7|4417.7|4429.3|4423.3|4429.3|4423.3|4423.7|4417.7|19
1609895270000|2021-01-06 01:07:50|4429|4423|4427.2|4421.2|4431.2|4425.2|4427.2|4421.2|25
1609895280000|2021-01-06 01:08:00|4427.5|4421.5|4421.6|4415.6|4427.7|4421.7|4421.6|4415.6|65
1609895290000|2021-01-06 01:08:10|4421.8|4415.8|4423.1|4417.1|4423.5|4417.5|4421.8|4415.8|10
1609895300000|2021-01-06 01:08:20|4422|4416|4425.1|4419.1|4426.6|4420.6|4422|4416|137
1609895310000|2021-01-06 01:08:30|4425.2|4419.2|4428.1|4422.1|4428.1|4422.1|4425.2|4419.2|10
1609895320000|2021-01-06 01:08:40|4428|4422|4427.1|4421.1|4428|4422|4426.1|4420.1|17
1609895330000|2021-01-06 01:08:50|4426.7|4420.7|4426.1|4420.1|4428.1|4422.1|4426.1|4420.1|4
1609895340000|2021-01-06 01:09:00|4426|4420|4426.6|4420.6|4426.6|4420.6|4425.1|4419.1|12
1609895350000|2021-01-06 01:09:10|4427|4421|4425.1|4419.1|4427.1|4421.1|4424|4418|12
1609895360000|2021-01-06 01:09:20|4425.2|4419.2|4420.6|4414.6|4426.1|4420.1|4420.1|4414.1|26
1609895370000|2021-01-06 01:09:30|4421.1|4415.1|4422.1|4416.1|4422.1|4416.1|4421.1|4415.1|14
1609895380000|2021-01-06 01:09:40|4422.5|4416.5|4423.1|4417.1|4423.1|4417.1|4422.5|4416.5|2
1609895390000|2021-01-06 01:09:50|4423.5|4417.5|4425.1|4419.1|4425.1|4419.1|4423.1|4417.1|14
1609895400000|2021-01-06 01:10:00|4424.6|4418.6|4424.1|4418.1|4425.5|4419.5|4423.8|4417.8|8
1609895410000|2021-01-06 01:10:10|4423.7|4417.7|4421.6|4415.6|4423.7|4417.7|4421.6|4415.6|5
1609895420000|2021-01-06 01:10:20|4421.1|4415.1|4422.1|4416.1|4422.1|4416.1|4420.6|4414.6|12
1609895430000|2021-01-06 01:10:30|4422|4416|4423.1|4417.1|4423.6|4417.6|4421.6|4415.6|5
1609895440000|2021-01-06 01:10:40|4422.7|4416.7|4420.6|4414.6|4422.7|4416.7|4420.6|4414.6|4
1609895450000|2021-01-06 01:10:50|4420.1|4414.1|4421.6|4415.6|4421.6|4415.6|4420.1|4414.1|10
1609895460000|2021-01-06 01:11:00|4421.2|4415.2|4417.1|4411.1|4421.2|4415.2|4415.8|4409.8|30
1609895470000|2021-01-06 01:11:10|4417|4411|4417.6|4411.6|4418.1|4412.1|4416.6|4410.6|14
1609895480000|2021-01-06 01:11:20|4417.2|4411.2|4417.1|4411.1|4418.1|4412.1|4417.1|4411.1|10
1609895490000|2021-01-06 01:11:30|4416.3|4410.3|4416.6|4410.6|4416.6|4410.6|4415.8|4409.8|19
1609895500000|2021-01-06 01:11:40|4416.2|4410.2|4418.1|4412.1|4418.1|4412.1|4416.2|4410.2|23
1609895510000|2021-01-06 01:11:50|4418.5|4412.5|4419.5|4413.5|4420.1|4414.1|4418.5|4412.5|5
1609895520000|2021-01-06 01:12:00|4419.6|4413.6|4417.1|4411.1|4420.1|4414.1|4416.7|4410.7|15
1609895530000|2021-01-06 01:12:10|4416.7|4410.7|4418.1|4412.1|4418.5|4412.5|4416.7|4410.7|17
1609895540000|2021-01-06 01:12:20|4418.2|4412.2|4420.1|4414.1|4420.1|4414.1|4418.2|4412.2|2
1609895550000|2021-01-06 01:12:30|4419.3|4413.3|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|8
1609895560000|2021-01-06 01:12:40|4420|4414|4419.1|4413.1|4420|4414|4419.1|4413.1|0
1609895570000|2021-01-06 01:12:50|4419.2|4413.2|4420.1|4414.1|4420.6|4414.6|4419.1|4413.1|4
1609895580000|2021-01-06 01:13:00|4419.7|4413.7|4418.1|4412.1|4419.7|4413.7|4416.2|4410.2|12
1609895590000|2021-01-06 01:13:10|4418.5|4412.5|4418.1|4412.1|4418.6|4412.6|4416.8|4410.8|1
1609895600000|2021-01-06 01:13:20|4418.5|4412.5|4418.5|4412.5|4418.6|4412.6|4418.5|4412.5|1
1609895610000|2021-01-06 01:13:30|4418.1|4412.1|4418.1|4412.1|4418.6|4412.6|4418|4412|2
1609895620000|2021-01-06 01:13:40|4418.2|4412.2|4418.1|4412.1|4418.6|4412.6|4417.6|4411.6|4
1609895630000|2021-01-06 01:13:50|4417.1|4411.1|4418.1|4412.1|4418.1|4412.1|4417.1|4411.1|7
1609895640000|2021-01-06 01:14:00|4417.6|4411.6|4418.2|4412.2|4418.2|4412.2|4417|4411|8
1609895650000|2021-01-06 01:14:10|4417.8|4411.8|4418.2|4412.2|4418.7|4412.7|4417.8|4411.8|1
1609895660000|2021-01-06 01:14:20|4417.8|4411.8|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|0
1609895670000|2021-01-06 01:14:30|4418.3|4412.3|4420.2|4414.2|4420.7|4414.7|4418.3|4412.3|3
1609895680000|2021-01-06 01:14:40|4420.3|4414.3|4421.7|4415.7|4421.8|4415.8|4420.2|4414.2|55
1609895690000|2021-01-06 01:14:50|4421.8|4415.8|4422.2|4416.2|4422.6|4416.6|4421.7|4415.7|3
1609895700000|2021-01-06 01:15:00|4422.3|4416.3|4421.7|4415.7|4422.3|4416.3|4421.7|4415.7|7
1609895710000|2021-01-06 01:15:10|4421.8|4415.8|4423.2|4417.2|4423.2|4417.2|4421.8|4415.8|2
1609895720000|2021-01-06 01:15:20|4423.6|4417.6|4423.2|4417.2|4423.7|4417.7|4422.2|4416.2|5
1609895730000|2021-01-06 01:15:30|4423.6|4417.6|4422.2|4416.2|4424.7|4418.7|4422.2|4416.2|28
1609895740000|2021-01-06 01:15:40|4422.6|4416.6|4421.2|4415.2|4423.2|4417.2|4421.2|4415.2|4
1609895750000|2021-01-06 01:15:50|4420.8|4414.8|4421.2|4415.2|4421.2|4415.2|4420.7|4414.7|0
1609895760000|2021-01-06 01:16:00|4420.8|4414.8|4419.7|4413.7|4420.8|4414.8|4419.2|4413.2|8
1609895780000|2021-01-06 01:16:20|4419.3|4413.3|4421.2|4415.2|4421.2|4415.2|4419.3|4413.3|3
1609895790000|2021-01-06 01:16:30|4420.8|4414.8|4420.2|4414.2|4420.8|4414.8|4419.7|4413.7|2
1609895800000|2021-01-06 01:16:40|4420.1|4414.1|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|5
1609895810000|2021-01-06 01:16:50|4420.3|4414.3|4420.2|4414.2|4420.7|4414.7|4419.7|4413.7|1
1609895820000|2021-01-06 01:17:00|4420.6|4414.6|4419.7|4413.7|4420.6|4414.6|4418.2|4412.2|4
1609895830000|2021-01-06 01:17:10|4419.6|4413.6|4418.2|4412.2|4419.7|4413.7|4417.7|4411.7|0
1609895840000|2021-01-06 01:17:20|4418.1|4412.1|4417.2|4411.2|4418.1|4412.1|4417.2|4411.2|3
1609895850000|2021-01-06 01:17:30|4417.1|4411.1|4418.2|4412.2|4418.6|4412.6|4417.1|4411.1|2
1609895860000|2021-01-06 01:17:40|4418.1|4412.1|4417.7|4411.7|4418.9|4412.9|4416.7|4410.7|7
1609895870000|2021-01-06 01:17:50|4417.3|4411.3|4418.2|4412.2|4418.2|4412.2|4417.1|4411.1|2
1609895880000|2021-01-06 01:18:00|4418.1|4412.1|4418.2|4412.2|4418.7|4412.7|4417.2|4411.2|7
1609895890000|2021-01-06 01:18:10|4418.6|4412.6|4419.2|4413.2|4419.2|4413.2|4418.6|4412.6|1
1609895900000|2021-01-06 01:18:20|4419.6|4413.6|4421.7|4415.7|4421.7|4415.7|4419.6|4413.6|8
1609895910000|2021-01-06 01:18:30|4421.2|4415.2|4422.2|4416.2|4422.2|4416.2|4421.2|4415.2|1
1609895920000|2021-01-06 01:18:40|4422.6|4416.6|4423.2|4417.2|4423.4|4417.4|4422.2|4416.2|18
1609895930000|2021-01-06 01:18:50|4422.8|4416.8|4420.2|4414.2|4422.8|4416.8|4420.2|4414.2|18
1609895940000|2021-01-06 01:19:00|4420.1|4414.1|4419.2|4413.2|4420.2|4414.2|4419.2|4413.2|5
1609895950000|2021-01-06 01:19:10|4419.1|4413.1|4418.2|4412.2|4419.1|4413.1|4417.7|4411.7|3
1609895960000|2021-01-06 01:19:20|4418.9|4412.9|4419.2|4413.2|4419.2|4413.2|4418.2|4412.2|0
1609895970000|2021-01-06 01:19:30|4419.1|4413.1|4418.2|4412.2|4419.1|4413.1|4418.2|4412.2|1
1609895980000|2021-01-06 01:19:40|4418.1|4412.1|4417.2|4411.2|4418.1|4412.1|4416.8|4410.8|4
1609895990000|2021-01-06 01:19:50|4417.1|4411.1|4416.7|4410.7|4417.1|4411.1|4416.3|4410.3|5
1609896000000|2021-01-06 01:20:00|4416.3|4410.3|4417.2|4411.2|4417.2|4411.2|4416.3|4410.3|10
1609896010000|2021-01-06 01:20:10|4416.8|4410.8|4417.6|4411.6|4417.6|4411.6|4416.8|4410.8|6
1609896020000|2021-01-06 01:20:20|4417.7|4411.7|4417.2|4411.2|4417.7|4411.7|4417.2|4411.2|0
1609896030000|2021-01-06 01:20:30|4416.8|4410.8|4415.3|4409.3|4417.5|4411.5|4415.3|4409.3|16
1609896040000|2021-01-06 01:20:40|4415.2|4409.2|4412.3|4406.3|4415.2|4409.2|4411.8|4405.8|14
1609896050000|2021-01-06 01:20:50|4412.7|4406.7|4410.8|4404.8|4412.7|4406.7|4410.8|4404.8|17
1609896060000|2021-01-06 01:21:00|4410.7|4404.7|4409.3|4403.3|4410.8|4404.8|4408.8|4402.8|5
1609896070000|2021-01-06 01:21:10|4409.7|4403.7|4409.3|4403.3|4409.8|4403.8|4409.2|4403.2|9
1609896080000|2021-01-06 01:21:20|4409.7|4403.7|4410.3|4404.3|4410.8|4404.8|4409.7|4403.7|3
1609896090000|2021-01-06 01:21:30|4410|4404|4409.3|4403.3|4410|4404|4408.8|4402.8|2
1609896100000|2021-01-06 01:21:40|4409.7|4403.7|4408.8|4402.8|4409.8|4403.8|4408.3|4402.3|5
1609896110000|2021-01-06 01:21:50|4409.3|4403.3|4409.3|4403.3|4410.3|4404.3|4409|4403|17
1609896120000|2021-01-06 01:22:00|4409|4403|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|4
1609896130000|2021-01-06 01:22:10|4409.2|4403.2|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|1
1609896140000|2021-01-06 01:22:20|4409.7|4403.7|4410.3|4404.3|4410.3|4404.3|4409.3|4403.3|5
1609896150000|2021-01-06 01:22:30|4410.5|4404.5|4408.8|4402.8|4411.3|4405.3|4408.8|4402.8|11
1609896160000|2021-01-06 01:22:40|4409.2|4403.2|4409.3|4403.3|4409.3|4403.3|4408.3|4402.3|0
1609896170000|2021-01-06 01:22:50|4409.5|4403.5|4407.3|4401.3|4409.8|4403.8|4407.2|4401.2|11
1609896180000|2021-01-06 01:23:00|4407.2|4401.2|4406.2|4400.2|4407.5|4401.5|4405.7|4399.7|9
1609896190000|2021-01-06 01:23:10|4405.8|4399.8|4408.3|4402.3|4408.3|4402.3|4405.8|4399.8|4
1609896200000|2021-01-06 01:23:20|4408|4402|4409.8|4403.8|4409.8|4403.8|4408|4402|1
1609896210000|2021-01-06 01:23:30|4410|4404|4410.3|4404.3|4410.3|4404.3|4409.9|4403.9|9
1609896220000|2021-01-06 01:23:40|4410.2|4404.2|4409.8|4403.8|4411.3|4405.3|4408.8|4402.8|28
1609896230000|2021-01-06 01:23:50|4410|4404|4411.3|4405.3|4411.3|4405.3|4410|4404|4
1609896240000|2021-01-06 01:24:00|4411|4405|4408.3|4402.3|4411|4405|4408.3|4402.3|17
1609896250000|2021-01-06 01:24:10|4408.7|4402.7|4407.8|4401.8|4409.3|4403.3|4407.8|4401.8|5
1609896260000|2021-01-06 01:24:20|4407.3|4401.3|4406.3|4400.3|4407.3|4401.3|4406.3|4400.3|2
1609896270000|2021-01-06 01:24:30|4406.4|4400.4|4407.3|4401.3|4407.3|4401.3|4406.3|4400.3|0
1609896280000|2021-01-06 01:24:40|4407.7|4401.7|4408.3|4402.3|4408.3|4402.3|4407.7|4401.7|4
1609896290000|2021-01-06 01:24:50|4408.7|4402.7|4408.3|4402.3|4408.7|4402.7|4408.3|4402.3|10
1609896300000|2021-01-06 01:25:00|4407.9|4401.9|4407.8|4401.8|4408.3|4402.3|4407.8|4401.8|2
1609896310000|2021-01-06 01:25:10|4407.9|4401.9|4408.8|4402.8|4408.8|4402.8|4407.9|4401.9|1
1609896320000|2021-01-06 01:25:20|4408.9|4402.9|4409.3|4403.3|4409.3|4403.3|4408.9|4402.9|20
1609896330000|2021-01-06 01:25:30|4409.4|4403.4|4407.2|4401.2|4409.4|4403.4|4407.2|4401.2|5
1609896340000|2021-01-06 01:25:40|4407.6|4401.6|4407.2|4401.2|4408.2|4402.2|4407.2|4401.2|0
1609896350000|2021-01-06 01:25:50|4407.6|4401.6|4408.2|4402.2|4408.2|4402.2|4407.6|4401.6|4
1609896360000|2021-01-06 01:26:00|||||||||1
1609896390000|2021-01-06 01:26:30|4408.3|4402.3|4412.2|4406.2|4412.2|4406.2|4408.3|4402.3|5
1609896400000|2021-01-06 01:26:40|4412.1|4406.1|4409.2|4403.2|4412.1|4406.1|4409.2|4403.2|10
1609896410000|2021-01-06 01:26:50|4409.6|4403.6|4410.2|4404.2|4410.2|4404.2|4409.2|4403.2|1
1609896420000|2021-01-06 01:27:00|4410.3|4404.3|4410.2|4404.2|4410.7|4404.7|4410.2|4404.2|0
1609896430000|2021-01-06 01:27:10|4409.8|4403.8|4410.3|4404.3|4410.3|4404.3|4409.7|4403.7|2
1609896440000|2021-01-06 01:27:20|4410.7|4404.7|4408.2|4402.2|4410.7|4404.7|4407.7|4401.7|31
1609896450000|2021-01-06 01:27:30|4407.9|4401.9|4408.2|4402.2|4408.2|4402.2|4407.9|4401.9|1
1609896480000|2021-01-06 01:28:00|4408.6|4402.6|4408.2|4402.2|4408.6|4402.6|4408.2|4402.2|1
1609896490000|2021-01-06 01:28:10|4408.6|4402.6|4409.2|4403.2|4409.2|4403.2|4408.6|4402.6|2
1609896510000|2021-01-06 01:28:30|4408.7|4402.7|4409.2|4403.2|4409.4|4403.4|4408.7|4402.7|7
1609896520000|2021-01-06 01:28:40|4409.6|4403.6|4409.2|4403.2|4409.6|4403.6|4409.2|4403.2|0
1609896530000|2021-01-06 01:28:50|4409.1|4403.1|4408.7|4402.7|4409.6|4403.6|4408.7|4402.7|3
1609896540000|2021-01-06 01:29:00|4408.2|4402.2|4408.2|4402.2|4408.7|4402.7|4407.7|4401.7|4
1609896550000|2021-01-06 01:29:10|4407.8|4401.8|4407.7|4401.7|4407.8|4401.8|4407.2|4401.2|0
1609896560000|2021-01-06 01:29:20|4407.8|4401.8|4407.7|4401.7|4408.7|4402.7|4407.7|4401.7|2
1609896570000|2021-01-06 01:29:30|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|3
1609896580000|2021-01-06 01:29:40|4407.2|4401.2|4401.1|4395.1|4407.2|4401.2|4401.1|4395.1|36
1609896590000|2021-01-06 01:29:50|4401.2|4395.2|4400.1|4394.1|4402.1|4396.1|4400.1|4394.1|26
1609896600000|2021-01-06 01:30:00|4400.6|4394.6|4400.1|4394.1|4400.6|4394.6|4400.1|4394.1|5
1609896610000|2021-01-06 01:30:10|4400.2|4394.2|4400.1|4394.1|4401.1|4395.1|4400.1|4394.1|6
1609896620000|2021-01-06 01:30:20|4399.6|4393.6|4400.1|4394.1|4400.1|4394.1|4399.1|4393.1|5
1609896630000|2021-01-06 01:30:30|4401.1|4395.1|4403.1|4397.1|4403.1|4397.1|4401.1|4395.1|4
1609896640000|2021-01-06 01:30:40|4402.1|4396.1|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|3
1609896650000|2021-01-06 01:30:50|4402.4|4396.4|4403.6|4397.6|4403.6|4397.6|4402.1|4396.1|0
1609896660000|2021-01-06 01:31:00|4404.1|4398.1|4404.1|4398.1|4404.4|4398.4|4404.1|4398.1|2
1609896670000|2021-01-06 01:31:10|4404.4|4398.4|4404.1|4398.1|4404.6|4398.6|4403.9|4397.9|2
1609896680000|2021-01-06 01:31:20|4404.4|4398.4|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|1
1609896690000|2021-01-06 01:31:30|4405.4|4399.4|4404.7|4398.7|4405.6|4399.6|4404.7|4398.7|3
1609896700000|2021-01-06 01:31:40|4403.6|4397.6|4403.1|4397.1|4403.6|4397.6|4403.1|4397.1|1
1609896710000|2021-01-06 01:31:50|4403.4|4397.4|4404.1|4398.1|4404.1|4398.1|4403.4|4397.4|2
1609896720000|2021-01-06 01:32:00|4404.4|4398.4|4405.1|4399.1|4405.1|4399.1|4404.4|4398.4|1
1609896730000|2021-01-06 01:32:10|4404.3|4398.3|4404.1|4398.1|4405.1|4399.1|4404.1|4398.1|10
1609896740000|2021-01-06 01:32:20|||||||||1
1609896750000|2021-01-06 01:32:30|4404.2|4398.2|4404.1|4398.1|4404.2|4398.2|4404.1|4398.1|0
1609896760000|2021-01-06 01:32:40|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|14
1609896780000|2021-01-06 01:33:00|4402.9|4396.9|4403.7|4397.7|4403.7|4397.7|4402.6|4396.6|4
1609896790000|2021-01-06 01:33:10|4404.1|4398.1|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|2
1609896810000|2021-01-06 01:33:30|4404.1|4398.1|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|5
1609896830000|2021-01-06 01:33:50|4405.2|4399.2|4406.1|4400.1|4406.1|4400.1|4405.2|4399.2|2
1609896840000|2021-01-06 01:34:00|4406.4|4400.4|4407.1|4401.1|4407.1|4401.1|4406.4|4400.4|1
1609896850000|2021-01-06 01:34:10|4407|4401|4407|4401|4407|4401|4407|4401|1
1609896860000|2021-01-06 01:34:20|4406.7|4400.7|4405|4399|4406.7|4400.7|4404.5|4398.5|7
1609896870000|2021-01-06 01:34:30|4404.9|4398.9|4406|4400|4406.2|4400.2|4404.5|4398.5|4
1609896880000|2021-01-06 01:34:40|4406.2|4400.2|4407|4401|4407|4401|4406|4400|0
1609896890000|2021-01-06 01:34:50|4406|4400|4406|4400|4406|4400|4406|4400|1
1609896900000|2021-01-06 01:35:00|4405.7|4399.7|4407.5|4401.5|4407.5|4401.5|4405.7|4399.7|2
1609896910000|2021-01-06 01:35:10|4408|4402|4408|4402|4408|4402|4408|4402|11
1609896920000|2021-01-06 01:35:20|4408.2|4402.2|4406|4400|4408.5|4402.5|4406|4400|9
1609896940000|2021-01-06 01:35:40|4405.7|4399.7|4403|4397|4405.7|4399.7|4403|4397|3
1609896950000|2021-01-06 01:35:50|4402.5|4396.5|4401.5|4395.5|4403.5|4397.5|4401.5|4395.5|17
1609896960000|2021-01-06 01:36:00|4402|4396|4401|4395|4402.2|4396.2|4400.5|4394.5|52
1609896970000|2021-01-06 01:36:10|4401.4|4395.4|4402|4396|4402|4396|4400.7|4394.7|2
1609896980000|2021-01-06 01:36:20|4402.2|4396.2|4402|4396|4402.2|4396.2|4402|4396|0
1609896990000|2021-01-06 01:36:30|4401.9|4395.9|4402|4396|4402|4396|4401|4395|5
1609897000000|2021-01-06 01:36:40|4402.2|4396.2|4402|4396|4402.5|4396.5|4402|4396|1
1609897010000|2021-01-06 01:36:50|4402.4|4396.4|4405.5|4399.5|4405.5|4399.5|4402.4|4396.4|6
1609897020000|2021-01-06 01:37:00|4406|4400|4404|4398|4406|4400|4403.7|4397.7|5
1609897030000|2021-01-06 01:37:10|4403.7|4397.7|4404|4398|4404.5|4398.5|4403|4397|8
1609897040000|2021-01-06 01:37:20|4403.7|4397.7|4403.5|4397.5|4404.5|4398.5|4403.5|4397.5|3
1609897050000|2021-01-06 01:37:30|4403.3|4397.3|4402.5|4396.5|4403.3|4397.3|4402.5|4396.5|1
1609897060000|2021-01-06 01:37:40|4402.2|4396.2|4400.5|4394.5|4402.2|4396.2|4400.5|4394.5|6
1609897070000|2021-01-06 01:37:50|4400|4394|4400|4394|4400.5|4394.5|4400|4394|2
1609897080000|2021-01-06 01:38:00|4399.7|4393.7|4400.5|4394.5|4401|4395|4399|4393|7
1609897090000|2021-01-06 01:38:10|4400.7|4394.7|4400|4394|4401.4|4395.4|4399.5|4393.5|2
1609897100000|2021-01-06 01:38:20|4400.4|4394.4|4400|4394|4402|4396|4400|4394|17
1609897110000|2021-01-06 01:38:30|4400.4|4394.4|4401|4395|4401|4395|4400|4394|0
1609897120000|2021-01-06 01:38:40|4401.4|4395.4|4401|4395|4401.5|4395.5|4401|4395|0
1609897130000|2021-01-06 01:38:50|4401.2|4395.2|4403|4397|4403|4397|4401.2|4395.2|5
1609897140000|2021-01-06 01:39:00|4402.7|4396.7|4403|4397|4403|4397|4402.7|4396.7|1
1609897150000|2021-01-06 01:39:10|4402.7|4396.7|4403|4397|4403|4397|4401.5|4395.5|3
1609897160000|2021-01-06 01:39:20|4402|4396|4401|4395|4402|4396|4401|4395|7
1609897170000|2021-01-06 01:39:30|4401.5|4395.5|4401|4395|4401.5|4395.5|4401|4395|1
1609897180000|2021-01-06 01:39:40|4400.7|4394.7|4395.5|4389.5|4400.7|4394.7|4395.5|4389.5|14
1609897190000|2021-01-06 01:39:50|4396|4390|4395|4389|4396|4390|4395|4389|8
1609897200000|2021-01-06 01:40:00|4395.2|4389.2|4397|4391|4397|4391|4395.2|4389.2|9
1609897210000|2021-01-06 01:40:10|4396.9|4390.9|4397|4391|4398|4392|4396|4390|0
1609897220000|2021-01-06 01:40:20|4397.2|4391.2|4396.5|4390.5|4397.2|4391.2|4396.5|4390.5|3
1609897230000|2021-01-06 01:40:30|4396.9|4390.9|4397|4391|4397.2|4391.2|4396.9|4390.9|7
1609897240000|2021-01-06 01:40:40|4397.2|4391.2|4396.5|4390.5|4398|4392|4396.5|4390.5|33
1609897250000|2021-01-06 01:40:50|4396.4|4390.4|4396|4390|4396.4|4390.4|4396|4390|5
1609897260000|2021-01-06 01:41:00|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.5|4389.5|20
1609897270000|2021-01-06 01:41:10|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|7
1609897280000|2021-01-06 01:41:20|4397|4391|4398.2|4392.2|4398.2|4392.2|4397|4391|3
1609897290000|2021-01-06 01:41:30|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|1
1609897300000|2021-01-06 01:41:40|4398.8|4392.8|4398|4392|4398.8|4392.8|4398|4392|1
1609897310000|2021-01-06 01:41:50|4397.5|4391.5|4398|4392|4398|4392|4397.5|4391.5|2
1609897320000|2021-01-06 01:42:00|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397.5|4391.5|0
1609897330000|2021-01-06 01:42:10|4397.9|4391.9|4398|4392|4398.5|4392.5|4397.9|4391.9|4
1609897340000|2021-01-06 01:42:20|4398.4|4392.4|4398.5|4392.5|4398.5|4392.5|4398.4|4392.4|0
1609897350000|2021-01-06 01:42:30|4398.2|4392.2|4397|4391|4398.2|4392.2|4396.5|4390.5|8
1609897360000|2021-01-06 01:42:40|4397.4|4391.4|4397.5|4391.5|4397.5|4391.5|4397.4|4391.4|0
1609897370000|2021-01-06 01:42:50|4397.7|4391.7|4398|4392|4398|4392|4397.7|4391.7|3
1609897380000|2021-01-06 01:43:00|4398.2|4392.2|4400|4394|4400|4394|4398.2|4392.2|4
1609897390000|2021-01-06 01:43:10|4400.4|4394.4|4401|4395|4401|4395|4400|4394|9
1609897400000|2021-01-06 01:43:20|4401.2|4395.2|4402|4396|4402|4396|4401|4395|8
1609897410000|2021-01-06 01:43:30|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|0
1609897420000|2021-01-06 01:43:40|4402.9|4396.9|4401.5|4395.5|4403|4397|4401.5|4395.5|1
1609897430000|2021-01-06 01:43:50|4401.7|4395.7|4402.5|4396.5|4402.5|4396.5|4401.7|4395.7|0
1609897440000|2021-01-06 01:44:00|4402.4|4396.4|4401|4395|4402.4|4396.4|4401|4395|1
1609897450000|2021-01-06 01:44:10|4400.7|4394.7|4401|4395|4401|4395|4400|4394|3
1609897460000|2021-01-06 01:44:20|4401.2|4395.2|4402|4396|4402|4396|4401.2|4395.2|0
1609897480000|2021-01-06 01:44:40|4401.7|4395.7|4401|4395|4402|4396|4401|4395|2
1609897490000|2021-01-06 01:44:50|4400.7|4394.7|4401|4395|4401.3|4395.3|4400.5|4394.5|1
1609897500000|2021-01-06 01:45:00|4400.7|4394.7|4401|4395|4401|4395|4400.5|4394.5|2
1609897510000|2021-01-06 01:45:10|4401.4|4395.4|4401.5|4395.5|4401.5|4395.5|4401.4|4395.4|0
1609897520000|2021-01-06 01:45:20|4401.4|4395.4|4401|4395|4401.4|4395.4|4400.5|4394.5|0
1609897530000|2021-01-06 01:45:30|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|2
1609897540000|2021-01-06 01:45:40|4401.2|4395.2|4402|4396|4402.2|4396.2|4401.2|4395.2|2
1609897550000|2021-01-06 01:45:50|4401.3|4395.3|4399|4393|4401.5|4395.5|4399|4393|6
1609897560000|2021-01-06 01:46:00|4398.7|4392.7|4399.5|4393.5|4399.5|4393.5|4398.7|4392.7|3
1609897570000|2021-01-06 01:46:10|4400.3|4394.3|4401|4395|4401|4395|4400.3|4394.3|1
1609897580000|2021-01-06 01:46:20|4400.9|4394.9|4399.5|4393.5|4401|4395|4399.5|4393.5|2
1609897590000|2021-01-06 01:46:30|4399.4|4393.4|4399|4393|4399.5|4393.5|4398|4392|3
1609897600000|2021-01-06 01:46:40|||||||||1
1609897610000|2021-01-06 01:46:50|4399.4|4393.4|4400|4394|4400|4394|4399.4|4393.4|0
1609897620000|2021-01-06 01:47:00|4400.2|4394.2|4400|4394|4401.3|4395.3|4399|4393|1
1609897630000|2021-01-06 01:47:10|4399.9|4393.9|4400|4394|4400|4394|4398|4392|4
1609897640000|2021-01-06 01:47:20|4399.7|4393.7|4399|4393|4400|4394|4399|4393|0
1609897650000|2021-01-06 01:47:30|4397.5|4391.5|4398|4392|4399|4393|4397.5|4391.5|12
1609897660000|2021-01-06 01:47:40|4397.9|4391.9|4398|4392|4398|4392|4397.5|4391.5|1
1609897670000|2021-01-06 01:47:50|4398.4|4392.4|4400|4394|4400|4394|4398.4|4392.4|1
1609897680000|2021-01-06 01:48:00|4400.4|4394.4|4401|4395|4401|4395|4400.4|4394.4|1
1609897690000|2021-01-06 01:48:10|4401.2|4395.2|4402|4396|4402|4396|4401.2|4395.2|1
1609897700000|2021-01-06 01:48:20|4402.2|4396.2|4402.5|4396.5|4403|4397|4402.2|4396.2|0
1609897710000|2021-01-06 01:48:30|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|0
1609897720000|2021-01-06 01:48:40|4402.7|4396.7|4404.5|4398.5|4404.5|4398.5|4402.7|4396.7|5
1609897730000|2021-01-06 01:48:50|4404.2|4398.2|4402.5|4396.5|4404.2|4398.2|4402.5|4396.5|4
1609897740000|2021-01-06 01:49:00|4402.9|4396.9|4403|4397|4403|4397|4402.5|4396.5|0
1609897750000|2021-01-06 01:49:10|4403.8|4397.8|4404|4398|4404|4398|4403.8|4397.8|0
1609897760000|2021-01-06 01:49:20|4403.9|4397.9|4403|4397|4403.9|4397.9|4403|4397|2
1609897790000|2021-01-06 01:49:50|4402.7|4396.7|4400.5|4394.5|4402.7|4396.7|4400.5|4394.5|3
1609897800000|2021-01-06 01:50:00|4400.4|4394.4|4400.5|4394.5|4400.5|4394.5|4400.4|4394.4|2
1609897810000|2021-01-06 01:50:10|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|0
1609897830000|2021-01-06 01:50:30|4401.2|4395.2|4402|4396|4402|4396|4401.2|4395.2|0
1609897840000|2021-01-06 01:50:40|4401.5|4395.5|4401|4395|4402|4396|4401|4395|1
1609897850000|2021-01-06 01:50:50|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|0
1609897860000|2021-01-06 01:51:00|4401.3|4395.3|4402|4396|4402.5|4396.5|4401.3|4395.3|0
1609897870000|2021-01-06 01:51:10|4401.7|4395.7|4402|4396|4402.4|4396.4|4401.5|4395.5|0
1609897880000|2021-01-06 01:51:20|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|0
1609897890000|2021-01-06 01:51:30|4402.9|4396.9|4402.5|4396.5|4402.9|4396.9|4402|4396|1
1609897900000|2021-01-06 01:51:40|||||||||1
1609897910000|2021-01-06 01:51:50|4402.1|4396.1|4402|4396|4402.1|4396.1|4402|4396|0
1609897920000|2021-01-06 01:52:00|4401.9|4395.9|4401|4395|4401.9|4395.9|4401|4395|0
1609897930000|2021-01-06 01:52:10|4401.4|4395.4|4402.5|4396.5|4402.5|4396.5|4401.4|4395.4|0
1609897950000|2021-01-06 01:52:30|4402.6|4396.6|4403|4397|4403|4397|4402.6|4396.6|0
1609897970000|2021-01-06 01:52:50|4403.4|4397.4|4404|4398|4404|4398|4403.4|4397.4|1
1609897980000|2021-01-06 01:53:00|4403.6|4397.6|4403|4397|4403.6|4397.6|4403|4397|0
1609897990000|2021-01-06 01:53:10|4402.9|4396.9|4403|4397|4403|4397|4402.5|4396.5|2
1609898000000|2021-01-06 01:53:20|4403.4|4397.4|4404|4398|4404|4398|4403.4|4397.4|1
1609898010000|2021-01-06 01:53:30|||||||||2
1609898020000|2021-01-06 01:53:40|4403.8|4397.8|4403|4397|4403.8|4397.8|4403|4397|0
1609898030000|2021-01-06 01:53:50|4402|4396|4402|4396|4402.5|4396.5|4402|4396|1
1609898040000|2021-01-06 01:54:00|4402.4|4396.4|4402.5|4396.5|4402.5|4396.5|4402.4|4396.4|0
1609898050000|2021-01-06 01:54:10|4402.4|4396.4|4402|4396|4402.4|4396.4|4402|4396|0
1609898080000|2021-01-06 01:54:40|4401.6|4395.6|4402|4396|4402|4396|4401.6|4395.6|0
1609898100000|2021-01-06 01:55:00|4402.1|4396.1|4402|4396|4402.1|4396.1|4402|4396|0
1609898110000|2021-01-06 01:55:10|4402.1|4396.1|4403|4397|4403|4397|4402.1|4396.1|7
1609898130000|2021-01-06 01:55:30|4403.1|4397.1|4404.5|4398.5|4405|4399|4403.1|4397.1|2
1609898140000|2021-01-06 01:55:40|4404.1|4398.1|4403|4397|4404.1|4398.1|4403|4397|2
1609898150000|2021-01-06 01:55:50|4402.9|4396.9|4403|4397|4403|4397|4402.9|4396.9|0
1609898180000|2021-01-06 01:56:20|4402.9|4396.9|4402|4396|4402.9|4396.9|4402|4396|3
1609898190000|2021-01-06 01:56:30|||||||||1
1609898210000|2021-01-06 01:56:50|4401.9|4395.9|4403|4397|4403|4397|4401.5|4395.5|15
1609898230000|2021-01-06 01:57:10|4403.4|4397.4|4403|4397|4403.4|4397.4|4403|4397|3
1609898240000|2021-01-06 01:57:20|4403.1|4397.1|4404|4398|4404|4398|4403.1|4397.1|2
1609898250000|2021-01-06 01:57:30|4404.1|4398.1|4404|4398|4405|4399|4404|4398|0
1609898260000|2021-01-06 01:57:40|4404.4|4398.4|4404|4398|4404.5|4398.5|4404|4398|0
1609898270000|2021-01-06 01:57:50|4403.9|4397.9|4403|4397|4403.9|4397.9|4403|4397|3
1609898280000|2021-01-06 01:58:00|4402.6|4396.6|4403|4397|4403|4397|4402|4396|1
1609898290000|2021-01-06 01:58:10|4402.6|4396.6|4402|4396|4403|4397|4402|4396|5
1609898300000|2021-01-06 01:58:20|4402.1|4396.1|4403.5|4397.5|4403.5|4397.5|4402.1|4396.1|0
1609898310000|2021-01-06 01:58:30|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|1
1609898320000|2021-01-06 01:58:40|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|0
1609898330000|2021-01-06 01:58:50|4404.4|4398.4|4403.5|4397.5|4404.4|4398.4|4403.5|4397.5|1
1609898340000|2021-01-06 01:59:00|4403.4|4397.4|4402.5|4396.5|4403.4|4397.4|4402.5|4396.5|4
1609898350000|2021-01-06 01:59:10|4402.4|4396.4|4400.5|4394.5|4402.4|4396.4|4400.5|4394.5|6
1609898390000|2021-01-06 01:59:50|4400.6|4394.6|4401.5|4395.5|4401.5|4395.5|4400.6|4394.6|5
1609898400000|2021-01-06 02:00:00|4401|4395|4402|4396|4402|4396|4399.5|4393.5|11
1609898410000|2021-01-06 02:00:10|4402.1|4396.1|4402|4396|4402.1|4396.1|4401.5|4395.5|3
1609898440000|2021-01-06 02:00:40|4402.1|4396.1|4404|4398|4404|4398|4402.1|4396.1|1
1609898460000|2021-01-06 02:01:00|4404.1|4398.1|4405|4399|4405|4399|4404.1|4398.1|0
1609898470000|2021-01-06 02:01:10|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|10
1609898480000|2021-01-06 02:01:20|4406.4|4400.4|4407|4401|4407|4401|4406.4|4400.4|0
1609898490000|2021-01-06 02:01:30|4407.3|4401.3|4408.5|4402.5|4408.5|4402.5|4407.3|4401.3|13
1609898500000|2021-01-06 02:01:40|4408.9|4402.9|4410|4404|4410|4404|4408.9|4402.9|1
1609898510000|2021-01-06 02:01:50|4410.1|4404.1|4411|4405|4411|4405|4410.1|4404.1|1
1609898520000|2021-01-06 02:02:00|4410.6|4404.6|4410|4404|4410.6|4404.6|4410|4404|2
1609898530000|2021-01-06 02:02:10|4410.1|4404.1|4410|4404|4410.1|4404.1|4409.5|4403.5|3
1609898540000|2021-01-06 02:02:20|4409.6|4403.6|4412|4406|4412|4406|4409.6|4403.6|3
1609898550000|2021-01-06 02:02:30|4413|4407|4413|4407|4413.1|4407.1|4413|4407|1
1609898560000|2021-01-06 02:02:40|4412.6|4406.6|4412|4406|4412.6|4406.6|4412|4406|2
1609898570000|2021-01-06 02:02:50|4411.6|4405.6|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|13
1609898590000|2021-01-06 02:03:10|4412.9|4406.9|4412|4406|4413|4407|4412|4406|0
1609898600000|2021-01-06 02:03:20|4411.6|4405.6|4413|4407|4413|4407|4411.5|4405.5|2
1609898610000|2021-01-06 02:03:30|4412.6|4406.6|4412.5|4406.5|4412.6|4406.6|4412.1|4406.1|0
1609898630000|2021-01-06 02:03:50|4411.8|4405.8|4411|4405|4411.8|4405.8|4410.5|4404.5|14
1609898640000|2021-01-06 02:04:00|4410.7|4404.7|4411|4405|4411|4405|4410|4404|1
1609898650000|2021-01-06 02:04:10|4411.4|4405.4|4411.5|4405.5|4411.5|4405.5|4411|4405|5
1609898660000|2021-01-06 02:04:20|4412|4406|4411|4405|4412|4406|4411|4405|2
1609898670000|2021-01-06 02:04:30|4410.9|4404.9|4411|4405|4411|4405|4410.9|4404.9|0
1609898680000|2021-01-06 02:04:40|4415.1|4409.1|4414.1|4408.1|4415.1|4409.1|4413.6|4407.6|217
1609898690000|2021-01-06 02:04:50|4414|4408|4413.1|4407.1|4414|4408|4413.1|4407.1|2
1609898710000|2021-01-06 02:05:10|4413|4407|4412.1|4406.1|4413|4407|4412.1|4406.1|1
1609898720000|2021-01-06 02:05:20|4412.3|4406.3|4413.1|4407.1|4413.1|4407.1|4412.3|4406.3|3
1609898730000|2021-01-06 02:05:30|4413|4407|4413.1|4407.1|4413.1|4407.1|4412.6|4406.6|5
1609898740000|2021-01-06 02:05:40|4413.3|4407.3|4414.1|4408.1|4414.1|4408.1|4413.3|4407.3|4
1609898750000|2021-01-06 02:05:50|4414.5|4408.5|4414.1|4408.1|4414.5|4408.5|4414.1|4408.1|0
1609898770000|2021-01-06 02:06:10|4413.8|4407.8|4412.1|4406.1|4413.8|4407.8|4411.6|4405.6|4
1609898780000|2021-01-06 02:06:20|4411.8|4405.8|4412.6|4406.6|4412.6|4406.6|4411.6|4405.6|1
1609898790000|2021-01-06 02:06:30|4412.3|4406.3|4412.6|4406.6|4412.6|4406.6|4412.1|4406.1|0
1609898800000|2021-01-06 02:06:40|4412.5|4406.5|4412.1|4406.1|4412.6|4406.6|4412.1|4406.1|0
1609898820000|2021-01-06 02:07:00|4412|4406|4410.6|4404.6|4412|4406|4410.6|4404.6|6
1609898830000|2021-01-06 02:07:10|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|1
1609898840000|2021-01-06 02:07:20|4411.1|4405.1|4411.6|4405.6|4411.6|4405.6|4411.1|4405.1|13
1609898850000|2021-01-06 02:07:30|4410.9|4404.9|4410.6|4404.6|4411.1|4405.1|4410.1|4404.1|1
1609898860000|2021-01-06 02:07:40|4410.8|4404.8|4410.6|4404.6|4411.1|4405.1|4410.1|4404.1|1
1609898870000|2021-01-06 02:07:50|4410.8|4404.8|4410.6|4404.6|4411.1|4405.1|4410.6|4404.6|0
1609898880000|2021-01-06 02:08:00|4410.3|4404.3|4411.6|4405.6|4411.6|4405.6|4409.6|4403.6|3
1609898890000|2021-01-06 02:08:10|4411.3|4405.3|4410.6|4404.6|4411.3|4405.3|4410.6|4404.6|4
1609898900000|2021-01-06 02:08:20|4410.3|4404.3|4409.1|4403.1|4410.3|4404.3|4409.1|4403.1|5
1609898910000|2021-01-06 02:08:30|4409.5|4403.5|4410.6|4404.6|4410.6|4404.6|4409.5|4403.5|2
1609898920000|2021-01-06 02:08:40|4410.8|4404.8|4410.6|4404.6|4411.1|4405.1|4410.6|4404.6|10
1609898930000|2021-01-06 02:08:50|4410.8|4404.8|4411.1|4405.1|4411.1|4405.1|4410.8|4404.8|2
1609898940000|2021-01-06 02:09:00|4411.5|4405.5|4411.1|4405.1|4412.1|4406.1|4411.1|4405.1|6
1609898950000|2021-01-06 02:09:10|4411|4405|4410.1|4404.1|4411.1|4405.1|4410.1|4404.1|4
1609898960000|2021-01-06 02:09:20|4409.7|4403.7|4409.6|4403.6|4409.7|4403.7|4409.6|4403.6|0
1609898970000|2021-01-06 02:09:30|4409.5|4403.5|4409.1|4403.1|4409.5|4403.5|4409.1|4403.1|2
1609898980000|2021-01-06 02:09:40|4408.7|4402.7|4408.1|4402.1|4408.7|4402.7|4408.1|4402.1|1
1609898990000|2021-01-06 02:09:50|4408.5|4402.5|4409.1|4403.1|4409.1|4403.1|4408.5|4402.5|2
1609899000000|2021-01-06 02:10:00|4409.2|4403.2|4409.1|4403.1|4410.1|4404.1|4409.1|4403.1|1
1609899020000|2021-01-06 02:10:20|4409.4|4403.4|4410.1|4404.1|4410.6|4404.6|4409.4|4403.4|0
1609899030000|2021-01-06 02:10:30|4410.2|4404.2|4410.1|4404.1|4411.1|4405.1|4409.1|4403.1|4
1609899040000|2021-01-06 02:10:40|4410.5|4404.5|4410.1|4404.1|4410.6|4404.6|4410.1|4404.1|0
1609899050000|2021-01-06 02:10:50|4410.2|4404.2|4412.7|4406.7|4412.7|4406.7|4410.2|4404.2|3
1609899060000|2021-01-06 02:11:00|4412.6|4406.6|4412.1|4406.1|4413.7|4407.7|4412.1|4406.1|11
1609899070000|2021-01-06 02:11:10|4412.5|4406.5|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|2
1609899080000|2021-01-06 02:11:20|4412.7|4406.7|4411.6|4405.6|4412.7|4406.7|4411.6|4405.6|3
1609899090000|2021-01-06 02:11:30|4411.7|4405.7|4411.6|4405.6|4412.1|4406.1|4411.1|4405.1|52
1609899100000|2021-01-06 02:11:40|4411.5|4405.5|4411.1|4405.1|4411.6|4405.6|4410.7|4404.7|6
1609899110000|2021-01-06 02:11:50|4411.5|4405.5|4412.1|4406.1|4412.1|4406.1|4411.5|4405.5|0
1609899130000|2021-01-06 02:12:10|4411.7|4405.7|4410.6|4404.6|4411.7|4405.7|4410.6|4404.6|9
1609899140000|2021-01-06 02:12:20|4410.5|4404.5|4410.1|4404.1|4410.5|4404.5|4410.1|4404.1|4
1609899150000|2021-01-06 02:12:30|4409.7|4403.7|4409.6|4403.6|4409.7|4403.7|4409.6|4403.6|0
1609899160000|2021-01-06 02:12:40|4409.7|4403.7|4410.1|4404.1|4410.1|4404.1|4409.7|4403.7|1
1609899170000|2021-01-06 02:12:50|4410.5|4404.5|4410.6|4404.6|4410.6|4404.6|4410.5|4404.5|1
1609899180000|2021-01-06 02:13:00|4411|4405|4410.1|4404.1|4411.1|4405.1|4410.1|4404.1|1
1609899190000|2021-01-06 02:13:10|4410.5|4404.5|4411.1|4405.1|4411.6|4405.6|4410.5|4404.5|7
1609899200000|2021-01-06 02:13:20|4411.2|4405.2|4410.6|4404.6|4411.6|4405.6|4410.6|4404.6|4
1609899210000|2021-01-06 02:13:30|4411.1|4405.1|4410.1|4404.1|4411.1|4405.1|4409.6|4403.6|4
1609899220000|2021-01-06 02:13:40|4410.5|4404.5|4410.6|4404.6|4410.6|4404.6|4410.5|4404.5|0
1609899230000|2021-01-06 02:13:50|4410.5|4404.5|4411.1|4405.1|4411.1|4405.1|4410.1|4404.1|2
1609899250000|2021-01-06 02:14:10|4411.5|4405.5|4411.1|4405.1|4411.6|4405.6|4410.6|4404.6|5
1609899260000|2021-01-06 02:14:20|4411.5|4405.5|4411.1|4405.1|4411.5|4405.5|4411.1|4405.1|3
1609899270000|2021-01-06 02:14:30|4411|4405|4411.6|4405.6|4412.6|4406.6|4410.6|4404.6|33
1609899280000|2021-01-06 02:14:40|4412|4406|4412.1|4406.1|4412.1|4406.1|4411.6|4405.6|3
1609899290000|2021-01-06 02:14:50|4412|4406|4411.1|4405.1|4412|4406|4411.1|4405.1|7
1609899300000|2021-01-06 02:15:00|4411|4405|4410.1|4404.1|4411|4405|4409.6|4403.6|2
1609899310000|2021-01-06 02:15:10|||||||||1
1609899320000|2021-01-06 02:15:20|4410|4404|4412.1|4406.1|4412.1|4406.1|4410|4404|5
1609899330000|2021-01-06 02:15:30|||||||||2
1609899340000|2021-01-06 02:15:40|4411.7|4405.7|4412.1|4406.1|4412.1|4406.1|4411.1|4405.1|3
1609899350000|2021-01-06 02:15:50|4412|4406|4411.6|4405.6|4412.1|4406.1|4411.6|4405.6|0
1609899360000|2021-01-06 02:16:00|4411.5|4405.5|4412|4406|4412|4406|4411|4405|3
1609899390000|2021-01-06 02:16:30|4412.4|4406.4|4412.5|4406.5|4412.5|4406.5|4412.4|4406.4|0
1609899400000|2021-01-06 02:16:40|4412.1|4406.1|4413|4407|4413|4407|4412|4406|1
1609899410000|2021-01-06 02:16:50|4413.4|4407.4|4415|4409|4415|4409|4413.4|4407.4|2
1609899420000|2021-01-06 02:17:00|4414.7|4408.7|4414|4408|4414.7|4408.7|4414|4408|0
1609899430000|2021-01-06 02:17:10|4413.9|4407.9|4413.6|4407.6|4414|4408|4413.5|4407.5|4
1609899440000|2021-01-06 02:17:20|4413.5|4407.5|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|1
1609899450000|2021-01-06 02:17:30|4413|4407|4413|4407|4413|4407|4413|4407|5
1609899470000|2021-01-06 02:17:50|4413.4|4407.4|4414.1|4408.1|4414.1|4408.1|4413.4|4407.4|3
1609899520000|2021-01-06 02:18:40|4413.7|4407.7|4412.6|4406.6|4413.7|4407.7|4412.6|4406.6|3
1609899530000|2021-01-06 02:18:50|4412.1|4406.1|4412.6|4406.6|4412.6|4406.6|4411.7|4405.7|3
1609899540000|2021-01-06 02:19:00|4411.6|4405.6|4411.1|4405.1|4411.6|4405.6|4410.6|4404.6|7
1609899550000|2021-01-06 02:19:10|4411.2|4405.2|4409|4403|4411.2|4405.2|4409|4403|20
1609899560000|2021-01-06 02:19:20|4408.6|4402.6|4408.5|4402.5|4408.6|4402.6|4408.5|4402.5|0
1609899570000|2021-01-06 02:19:30|4408.6|4402.6|4409|4403|4409|4403|4408.6|4402.6|0
1609899580000|2021-01-06 02:19:40|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1609899590000|2021-01-06 02:19:50|4408.9|4402.9|4410|4404|4410|4404|4408.5|4402.5|3
1609899650000|2021-01-06 02:20:50|4409|4403|4409|4403|4409|4403|4409|4403|0
1609899660000|2021-01-06 02:21:00|4408.6|4402.6|4409|4403|4409|4403|4408.5|4402.5|4
1609899670000|2021-01-06 02:21:10|4408.5|4402.5|4409|4403|4409|4403|4408.5|4402.5|0
1609899700000|2021-01-06 02:21:40|4410|4404|4410|4404|4410|4404|4410|4404|0
1609899710000|2021-01-06 02:21:50|4410.3|4404.3|4411|4405|4411|4405|4410.3|4404.3|0
1609899720000|2021-01-06 02:22:00|4410.6|4404.6|4410|4404|4410.6|4404.6|4410|4404|0
1609899730000|2021-01-06 02:22:10|4409.8|4403.8|4410.5|4404.5|4410.5|4404.5|4408|4402|12
1609899740000|2021-01-06 02:22:20|4412|4406|4410.5|4404.5|4412|4406|4410.5|4404.5|0
1609899750000|2021-01-06 02:22:30|4410.3|4404.3|4410|4404|4410.3|4404.3|4410|4404|1
1609899770000|2021-01-06 02:22:50|4411|4405|4412|4406|4412|4406|4411|4405|2
1609899780000|2021-01-06 02:23:00|4412.5|4406.5|4414|4408|4414|4408|4412|4406|4
1609899790000|2021-01-06 02:23:10|4413|4407|4414|4408|4414|4408|4413|4407|0
1609899800000|2021-01-06 02:23:20|4414.5|4408.5|4414|4408|4415|4409|4414|4408|15
1609899820000|2021-01-06 02:23:40|4413.6|4407.6|4413|4407|4413.6|4407.6|4413|4407|0
1609899830000|2021-01-06 02:23:50|4413.1|4407.1|4413.5|4407.5|4413.5|4407.5|4413.1|4407.1|0
1609899840000|2021-01-06 02:24:00|4413|4407|4412|4406|4413.5|4407.5|4411.5|4405.5|6
1609899850000|2021-01-06 02:24:10|4412.5|4406.5|4412|4406|4412.5|4406.5|4412|4406|22
1609899860000|2021-01-06 02:24:20|4411.6|4405.6|4411|4405|4411.6|4405.6|4411|4405|0
1609899870000|2021-01-06 02:24:30|4411.5|4405.5|4411|4405|4411.5|4405.5|4411|4405|1
1609899880000|2021-01-06 02:24:40|4410.6|4404.6|4410|4404|4410.6|4404.6|4409|4403|6
1609899890000|2021-01-06 02:24:50|4409.6|4403.6|4412|4406|4412.5|4406.5|4409.5|4403.5|10
1609899900000|2021-01-06 02:25:00|4412.1|4406.1|4412|4406|4412.5|4406.5|4412|4406|2
1609899910000|2021-01-06 02:25:10|4412.1|4406.1|4412.5|4406.5|4413|4407|4412.1|4406.1|0
1609899920000|2021-01-06 02:25:20|4412.7|4406.7|4413.5|4407.5|4413.5|4407.5|4412.7|4406.7|4
1609899930000|2021-01-06 02:25:30|4414|4408|4414|4408|4414.5|4408.5|4413.5|4407.5|9
1609899950000|2021-01-06 02:25:50|4413.6|4407.6|4413.5|4407.5|4413.6|4407.6|4413.5|4407.5|0
1609899960000|2021-01-06 02:26:00|4414|4408|4415|4409|4415|4409|4414|4408|5
1609899970000|2021-01-06 02:26:10|4415.1|4409.1|4416|4410|4416.5|4410.5|4415.1|4409.1|5
1609899980000|2021-01-06 02:26:20|4416.3|4410.3|4417|4411|4417|4411|4416.3|4410.3|0
1609899990000|2021-01-06 02:26:30|4416.6|4410.6|4416|4410|4417|4411|4416|4410|2
1609900000000|2021-01-06 02:26:40|4416.1|4410.1|4415.5|4409.5|4416.5|4410.5|4415.5|4409.5|4
1609900010000|2021-01-06 02:26:50|4415.6|4409.6|4414|4408|4416|4410|4414|4408|54
1609900030000|2021-01-06 02:27:10|4414.3|4408.3|4414|4408|4414.3|4408.3|4414|4408|6
1609900050000|2021-01-06 02:27:30|4413.8|4407.8|4413|4407|4413.8|4407.8|4413|4407|3
1609900060000|2021-01-06 02:27:40|4412.8|4406.8|4413|4407|4413|4407|4412.8|4406.8|2
1609900070000|2021-01-06 02:27:50|4413.6|4407.6|4414|4408|4414|4408|4413.5|4407.5|2
1609900080000|2021-01-06 02:28:00|4413.8|4407.8|4413|4407|4413.8|4407.8|4413|4407|4
1609900090000|2021-01-06 02:28:10|4412.6|4406.6|4412|4406|4412.6|4406.6|4412|4406|6
1609900120000|2021-01-06 02:28:40|4412.3|4406.3|4412|4406|4413|4407|4412|4406|4
1609900130000|2021-01-06 02:28:50|4413|4407|4413|4407|4413|4407|4413|4407|1
1609900150000|2021-01-06 02:29:10|4412.6|4406.6|4413|4407|4413.5|4407.5|4412.6|4406.6|1
1609900170000|2021-01-06 02:29:30|4413.1|4407.1|4413.5|4407.5|4413.5|4407.5|4413.1|4407.1|1
1609900180000|2021-01-06 02:29:40|4413.6|4407.6|4415|4409|4415|4409|4413.6|4407.6|5
1609900200000|2021-01-06 02:30:00|4414.5|4408.5|4416|4410|4416.3|4410.3|4414|4408|4
1609900210000|2021-01-06 02:30:10|4415.8|4409.8|4414|4408|4416|4410|4414|4408|4
1609900220000|2021-01-06 02:30:20|4414.3|4408.3|4415|4409|4415|4409|4414.3|4408.3|0
1609900230000|2021-01-06 02:30:30|4414.8|4408.8|4415|4409|4415|4409|4414.5|4408.5|0
1609900240000|2021-01-06 02:30:40|||||||||1
1609900250000|2021-01-06 02:30:50|4414.6|4408.6|4414.5|4408.5|4414.6|4408.6|4414.5|4408.5|2
1609900260000|2021-01-06 02:31:00|4414.8|4408.8|4415|4409|4415.5|4409.5|4414.8|4408.8|0
1609900270000|2021-01-06 02:31:10|4414.6|4408.6|4414|4408|4414.6|4408.6|4413.5|4407.5|1
1609900280000|2021-01-06 02:31:20|4413.6|4407.6|4414|4408|4414|4408|4413.5|4407.5|0
1609900290000|2021-01-06 02:31:30|4413.8|4407.8|4414|4408|4415|4409|4413.8|4407.8|2
1609900300000|2021-01-06 02:31:40|4414.3|4408.3|4415|4409|4415|4409|4414.3|4408.3|0
1609900310000|2021-01-06 02:31:50|4415.3|4409.3|4416|4410|4416.5|4410.5|4415.3|4409.3|5
1609900320000|2021-01-06 02:32:00|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|3
1609900330000|2021-01-06 02:32:10|4415.1|4409.1|4414.5|4408.5|4415.1|4409.1|4414.5|4408.5|10
1609900340000|2021-01-06 02:32:20|4414.1|4408.1|4415|4409|4415.1|4409.1|4414|4408|1
1609900350000|2021-01-06 02:32:30|4414.6|4408.6|4413.5|4407.5|4414.6|4408.6|4413.5|4407.5|8
1609900370000|2021-01-06 02:32:50|4413.1|4407.1|4413|4407|4413.1|4407.1|4413|4407|0
1609900380000|2021-01-06 02:33:00|4412.8|4406.8|4411.5|4405.5|4413|4407|4411.5|4405.5|2
1609900390000|2021-01-06 02:33:10|4412|4406|4411|4405|4412|4406|4410|4404|11
1609900400000|2021-01-06 02:33:20|||||||||1
1609900410000|2021-01-06 02:33:30|4410.6|4404.6|4411|4405|4411|4405|4410.5|4404.5|0
1609900420000|2021-01-06 02:33:40|4410.8|4404.8|4410|4404|4411|4405|4410|4404|0
1609900430000|2021-01-06 02:33:50|4410.1|4404.1|4411|4405|4411|4405|4410.1|4404.1|0
1609900440000|2021-01-06 02:34:00|4411.3|4405.3|4414.5|4408.5|4414.5|4408.5|4411.3|4405.3|14
1609900450000|2021-01-06 02:34:10|4414.6|4408.6|4415|4409|4416|4410|4414.6|4408.6|21
1609900460000|2021-01-06 02:34:20|4415.3|4409.3|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|1
1609900470000|2021-01-06 02:34:30|4414.8|4408.8|4415|4409|4415|4409|4414.8|4408.8|1
1609900480000|2021-01-06 02:34:40|4414.8|4408.8|4415|4409|4415|4409|4414.8|4408.8|0
1609900490000|2021-01-06 02:34:50|4415.1|4409.1|4416|4410|4416|4410|4415|4409|1
1609900500000|2021-01-06 02:35:00|4415.8|4409.8|4415.5|4409.5|4415.8|4409.8|4415|4409|0
1609900510000|2021-01-06 02:35:10|4415.1|4409.1|4415|4409|4415.1|4409.1|4415|4409|1
1609900530000|2021-01-06 02:35:30|4415.3|4409.3|4415|4409|4416|4410|4415|4409|3
1609900550000|2021-01-06 02:35:50|4415.1|4409.1|4416|4410|4416|4410|4415.1|4409.1|0
1609900560000|2021-01-06 02:36:00|4417|4411|4417|4411|4417.5|4411.5|4417|4411|0
1609900570000|2021-01-06 02:36:10|4417.1|4411.1|4416|4410|4417.5|4411.5|4416|4410|0
1609900580000|2021-01-06 02:36:20|4416.1|4410.1|4416|4410|4417|4411|4416|4410|1
1609900590000|2021-01-06 02:36:30|4416.1|4410.1|4415.5|4409.5|4416.5|4410.5|4415.5|4409.5|1
1609900600000|2021-01-06 02:36:40|4416|4410|4416|4410|4416|4410|4415.5|4409.5|5
1609900610000|2021-01-06 02:36:50|||||||||2
1609900620000|2021-01-06 02:37:00|4416.3|4410.3|4417|4411|4417|4411|4416.3|4410.3|0
1609900630000|2021-01-06 02:37:10|4418|4412|4417|4411|4418.5|4412.5|4417|4411|15
1609900640000|2021-01-06 02:37:20|4417.5|4411.5|4416.9|4410.9|4418|4412|4416.9|4410.9|2
1609900660000|2021-01-06 02:37:40|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|27
1609900680000|2021-01-06 02:38:00|||||||||1
1609900690000|2021-01-06 02:38:10|4415.1|4409.1|4414.9|4408.9|4415.1|4409.1|4414.9|4408.9|1
1609900700000|2021-01-06 02:38:20|||||||||1
1609900710000|2021-01-06 02:38:30|4415.1|4409.1|4415.9|4409.9|4416.1|4410.1|4415.1|4409.1|1
1609900720000|2021-01-06 02:38:40|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|0
1609900740000|2021-01-06 02:39:00|4416.6|4410.6|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|0
1609900750000|2021-01-06 02:39:10|4417.3|4411.3|4417.4|4411.4|4417.4|4411.4|4417.3|4411.3|3
1609900760000|2021-01-06 02:39:20|4417.8|4411.8|4417.4|4411.4|4417.9|4411.9|4417.4|4411.4|1
1609900770000|2021-01-06 02:39:30|4417.6|4411.6|4418.4|4412.4|4418.4|4412.4|4417.6|4411.6|0
1609900780000|2021-01-06 02:39:40|4418.8|4412.8|4419.4|4413.4|4419.4|4413.4|4418.8|4412.8|4
1609900790000|2021-01-06 02:39:50|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|5
1609900800000|2021-01-06 02:40:00|4418.6|4412.6|4418.4|4412.4|4418.9|4412.9|4417.9|4411.9|5
1609900810000|2021-01-06 02:40:10|4419.2|4413.2|4418.9|4412.9|4419.2|4413.2|4418.4|4412.4|12
1609900820000|2021-01-06 02:40:20|4419.1|4413.1|4418.9|4412.9|4419.4|4413.4|4418.4|4412.4|4
1609900830000|2021-01-06 02:40:30|4418.6|4412.6|4417.9|4411.9|4418.6|4412.6|4417.9|4411.9|1
1609900840000|2021-01-06 02:40:40|4418.1|4412.1|4419.4|4413.4|4419.4|4413.4|4418.1|4412.1|4
1609900850000|2021-01-06 02:40:50|4419.3|4413.3|4420.9|4414.9|4420.9|4414.9|4418.9|4412.9|29
1609900860000|2021-01-06 02:41:00|4420.6|4414.6|4419.9|4413.9|4420.6|4414.6|4419.9|4413.9|2
1609900870000|2021-01-06 02:41:10|4420.3|4414.3|4420.9|4414.9|4420.9|4414.9|4420.3|4414.3|3
1609900880000|2021-01-06 02:41:20|4420.8|4414.8|4420.9|4414.9|4421.4|4415.4|4420.4|4414.4|3
1609900890000|2021-01-06 02:41:30|4420.8|4414.8|4418.9|4412.9|4420.8|4414.8|4418.4|4412.4|13
1609900900000|2021-01-06 02:41:40|4419.3|4413.3|4418.9|4412.9|4419.3|4413.3|4418.9|4412.9|0
1609900910000|2021-01-06 02:41:50|4418.6|4412.6|4417.9|4411.9|4418.6|4412.6|4417.9|4411.9|0
1609900920000|2021-01-06 02:42:00|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1609900930000|2021-01-06 02:42:10|4417.9|4411.9|4416.9|4410.9|4417.9|4411.9|4416.9|4410.9|10
1609900940000|2021-01-06 02:42:20|4416.6|4410.6|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|3
1609900950000|2021-01-06 02:42:30|4416.6|4410.6|4415.9|4409.9|4416.6|4410.6|4415.9|4409.9|0
1609900960000|2021-01-06 02:42:40|4416.3|4410.3|4416.9|4410.9|4416.9|4410.9|4416.3|4410.3|2
1609900970000|2021-01-06 02:42:50|||||||||1
1609900990000|2021-01-06 02:43:10|4417.3|4411.3|4417.4|4411.4|4417.9|4411.9|4417.3|4411.3|0
1609901000000|2021-01-06 02:43:20|4417.3|4411.3|4417.9|4411.9|4417.9|4411.9|4416.9|4410.9|0
1609901020000|2021-01-06 02:43:40|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417.4|4411.4|0
1609901040000|2021-01-06 02:44:00|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.8|4410.8|3
1609901050000|2021-01-06 02:44:10|4416.6|4410.6|4416.4|4410.4|4416.9|4410.9|4416.4|4410.4|0
1609901060000|2021-01-06 02:44:20|4416.1|4410.1|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|0
1609901080000|2021-01-06 02:44:40|4416.1|4410.1|4416.4|4410.4|4416.4|4410.4|4416.1|4410.1|0
1609901090000|2021-01-06 02:44:50|4416.3|4410.3|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|0
1609901100000|2021-01-06 02:45:00|4416.3|4410.3|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|1
1609901130000|2021-01-06 02:45:30|4416.3|4410.3|4415.9|4409.9|4416.3|4410.3|4415.9|4409.9|1
1609901140000|2021-01-06 02:45:40|4416.1|4410.1|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|0
1609901150000|2021-01-06 02:45:50|4416.3|4410.3|4416.4|4410.4|4416.4|4410.4|4416.3|4410.3|0
1609901160000|2021-01-06 02:46:00|4416.1|4410.1|4416.9|4410.9|4416.9|4410.9|4415.9|4409.9|2
1609901170000|2021-01-06 02:46:10|4417.1|4411.1|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|0
1609901190000|2021-01-06 02:46:30|4416.8|4410.8|4415.4|4409.4|4416.8|4410.8|4415.4|4409.4|3
1609901200000|2021-01-06 02:46:40|4415.1|4409.1|4414.9|4408.9|4415.1|4409.1|4414.9|4408.9|0
1609901210000|2021-01-06 02:46:50|4415.3|4409.3|4415.9|4409.9|4415.9|4409.9|4415.3|4409.3|1
1609901220000|2021-01-06 02:47:00|4416.1|4410.1|4414.4|4408.4|4416.4|4410.4|4414.4|4408.4|6
1609901230000|2021-01-06 02:47:10|4414.6|4408.6|4413.4|4407.4|4414.9|4408.9|4413.4|4407.4|4
1609901240000|2021-01-06 02:47:20|4413.6|4407.6|4413.4|4407.4|4413.9|4407.9|4413.4|4407.4|1
1609901250000|2021-01-06 02:47:30|4412.9|4406.9|4411.4|4405.4|4412.9|4406.9|4410.4|4404.4|15
1609901260000|2021-01-06 02:47:40|4411.3|4405.3|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|1
1609901270000|2021-01-06 02:47:50|4411.8|4405.8|4411.9|4405.9|4411.9|4405.9|4411.8|4405.8|3
1609901280000|2021-01-06 02:48:00|4411.8|4405.8|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|2
1609901290000|2021-01-06 02:48:10|4412.3|4406.3|4411.9|4405.9|4412.9|4406.9|4411.9|4405.9|2
1609901300000|2021-01-06 02:48:20|4411.6|4405.6|4409.9|4403.9|4411.6|4405.6|4409.9|4403.9|9
1609901310000|2021-01-06 02:48:30|4409.6|4403.6|4408.4|4402.4|4410.3|4404.3|4408.4|4402.4|6
1609901320000|2021-01-06 02:48:40|4408.1|4402.1|4409.9|4403.9|4409.9|4403.9|4407.9|4401.9|1
1609901330000|2021-01-06 02:48:50|4410.1|4404.1|4410.4|4404.4|4410.4|4404.4|4410.1|4404.1|0
1609901340000|2021-01-06 02:49:00|4409.3|4403.3|4408.9|4402.9|4409.3|4403.3|4407.2|4401.2|49
1609901350000|2021-01-06 02:49:10|4408.8|4402.8|4408.4|4402.4|4408.8|4402.8|4407.9|4401.9|0
1609901360000|2021-01-06 02:49:20|4407.9|4401.9|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|2
1609901370000|2021-01-06 02:49:30|4407.3|4401.3|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|1
1609901380000|2021-01-06 02:49:40|4406.6|4400.6|4407.4|4401.4|4407.4|4401.4|4406.6|4400.6|1
1609901390000|2021-01-06 02:49:50|4407.8|4401.8|4408.9|4402.9|4408.9|4402.9|4407.8|4401.8|0
1609901400000|2021-01-06 02:50:00|4408.6|4402.6|4407.9|4401.9|4408.9|4402.9|4407.4|4401.4|4
1609901410000|2021-01-06 02:50:10|4408.3|4402.3|4407.8|4401.8|4408.9|4402.9|4407.8|4401.8|3
1609901420000|2021-01-06 02:50:20|4407.9|4401.9|4406.8|4400.8|4407.9|4401.9|4406.8|4400.8|5
1609901430000|2021-01-06 02:50:30|4406.4|4400.4|4406.8|4400.8|4406.8|4400.8|4406.3|4400.3|2
1609901440000|2021-01-06 02:50:40|4406.9|4400.9|4407.8|4401.8|4408.3|4402.3|4406.8|4400.8|4
1609901450000|2021-01-06 02:50:50|4407.9|4401.9|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|0
1609901460000|2021-01-06 02:51:00|4408.8|4402.8|4409.8|4403.8|4409.8|4403.8|4408.8|4402.8|1
1609901470000|2021-01-06 02:51:10|4410.2|4404.2|4410.8|4404.8|4410.9|4404.9|4409.3|4403.3|2
1609901480000|2021-01-06 02:51:20|4411.2|4405.2|4410.8|4404.8|4411.3|4405.3|4410.4|4404.4|1
1609901490000|2021-01-06 02:51:30|4410.7|4404.7|4409.3|4403.3|4410.7|4404.7|4409.3|4403.3|2
1609901510000|2021-01-06 02:51:50|4409.4|4403.4|4409.8|4403.8|4409.8|4403.8|4409.4|4403.4|0
1609901530000|2021-01-06 02:52:10|||||||||2
1609901540000|2021-01-06 02:52:20|4409.9|4403.9|4409.8|4403.8|4409.9|4403.9|4409.8|4403.8|2
1609901550000|2021-01-06 02:52:30|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|3
1609901560000|2021-01-06 02:52:40|4410.7|4404.7|4409.8|4403.8|4410.7|4404.7|4409.4|4403.4|4
1609901570000|2021-01-06 02:52:50|4409.7|4403.7|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|1
1609901580000|2021-01-06 02:53:00|4408.1|4402.1|4407.8|4401.8|4408.1|4402.1|4407.4|4401.4|1
1609901590000|2021-01-06 02:53:10|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1609901600000|2021-01-06 02:53:20|4407.3|4401.3|4408.8|4402.8|4408.8|4402.8|4407.3|4401.3|0
1609901610000|2021-01-06 02:53:30|4408.7|4402.7|4408.8|4402.8|4409.5|4403.5|4408.7|4402.7|0
1609901620000|2021-01-06 02:53:40|4408.4|4402.4|4407.8|4401.8|4408.4|4402.4|4407.8|4401.8|2
1609901630000|2021-01-06 02:53:50|4407.9|4401.9|4408.8|4402.8|4408.8|4402.8|4407.9|4401.9|0
1609901640000|2021-01-06 02:54:00|4407.8|4401.8|4408.8|4402.8|4408.8|4402.8|4407.8|4401.8|1
1609901650000|2021-01-06 02:54:10|4409.2|4403.2|4407.8|4401.8|4409.3|4403.3|4407.8|4401.8|3
1609901670000|2021-01-06 02:54:30|4407.7|4401.7|4407.8|4401.8|4407.8|4401.8|4407.7|4401.7|0
1609901680000|2021-01-06 02:54:40|4407.7|4401.7|4407.8|4401.8|4408.8|4402.8|4407.3|4401.3|2
1609901690000|2021-01-06 02:54:50|4408.2|4402.2|4407.3|4401.3|4408.2|4402.2|4407.3|4401.3|1
1609901700000|2021-01-06 02:55:00|4406.9|4400.9|4405.8|4399.8|4406.9|4400.9|4405.8|4399.8|4
1609901710000|2021-01-06 02:55:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|2
1609901720000|2021-01-06 02:55:20|4404.8|4398.8|4402.8|4396.8|4404.8|4398.8|4402.8|4396.8|3
1609901730000|2021-01-06 02:55:30|||||||||2
1609901740000|2021-01-06 02:55:40|||||||||1
1609901750000|2021-01-06 02:55:50|4402.9|4396.9|4403.8|4397.8|4403.8|4397.8|4402.9|4396.9|2
1609901760000|2021-01-06 02:56:00|4403.7|4397.7|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|6
1609901770000|2021-01-06 02:56:10|4400.6|4394.6|4398.5|4392.5|4400.6|4394.6|4397|4391|51
1609901780000|2021-01-06 02:56:20|||||||||2
1609901790000|2021-01-06 02:56:30|4399|4393|4397.5|4391.5|4399|4393|4397.5|4391.5|14
1609901800000|2021-01-06 02:56:40|4397.4|4391.4|4396.5|4390.5|4397.4|4391.4|4396.5|4390.5|1
1609901810000|2021-01-06 02:56:50|4395.5|4389.5|4395|4389|4395.9|4389.9|4395|4389|25
1609901820000|2021-01-06 02:57:00|4393|4387|4392|4386|4394|4388|4391.5|4385.5|22
1609901830000|2021-01-06 02:57:10|4391.5|4385.5|4391|4385|4391.5|4385.5|4390.5|4384.5|23
1609901840000|2021-01-06 02:57:20|4390.9|4384.9|4388.3|4382.3|4390.9|4384.9|4388.3|4382.3|8
1609901850000|2021-01-06 02:57:30|4388.7|4382.7|4389.8|4383.8|4390.3|4384.3|4388.7|4382.7|8
1609901860000|2021-01-06 02:57:40|4389.7|4383.7|4388.3|4382.3|4389.7|4383.7|4387.3|4381.3|12
1609901870000|2021-01-06 02:57:50|4387.9|4381.9|4386.3|4380.3|4387.9|4381.9|4386.2|4380.2|8
1609901880000|2021-01-06 02:58:00|4386.4|4380.4|4388.3|4382.3|4388.8|4382.8|4386.4|4380.4|11
1609901890000|2021-01-06 02:58:10|4388.2|4382.2|4391|4385|4391|4385|4387.8|4381.8|55
1609901900000|2021-01-06 02:58:20|4391.3|4385.3|4392.8|4386.8|4392.8|4386.8|4391.3|4385.3|1
1609901910000|2021-01-06 02:58:30|4392.7|4386.7|4391.7|4385.7|4392.7|4386.7|4390.7|4384.7|13
1609901920000|2021-01-06 02:58:40|4391.5|4385.5|4392.7|4386.7|4392.7|4386.7|4391.2|4385.2|4
1609901930000|2021-01-06 02:58:50|4392.5|4386.5|4391.7|4385.7|4392.5|4386.5|4390.7|4384.7|4
1609901940000|2021-01-06 02:59:00|4392|4386|4390.7|4384.7|4392|4386|4390.3|4384.3|7
1609901950000|2021-01-06 02:59:10|4390.5|4384.5|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|4
1609901960000|2021-01-06 02:59:20|4391|4385|4391.7|4385.7|4391.7|4385.7|4391|4385|5
1609901970000|2021-01-06 02:59:30|4391.8|4385.8|4392.7|4386.7|4392.7|4386.7|4391.8|4385.8|1
1609901990000|2021-01-06 02:59:50|4393|4387|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|5
1609902000000|2021-01-06 03:00:00|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4390.7|4384.7|5
1609902010000|2021-01-06 03:00:10|4392|4386|4393.7|4387.7|4393.7|4387.7|4392|4386|1
1609902020000|2021-01-06 03:00:20|4393.8|4387.8|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|0
1609902030000|2021-01-06 03:00:30|4393|4387|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|2
1609902040000|2021-01-06 03:00:40|4393.5|4387.5|4394.2|4388.2|4394.2|4388.2|4393.5|4387.5|0
1609902050000|2021-01-06 03:00:50|4393.8|4387.8|4393.2|4387.2|4393.8|4387.8|4393.2|4387.2|0
1609902060000|2021-01-06 03:01:00|4393.3|4387.3|4391.7|4385.7|4393.7|4387.7|4391.7|4385.7|2
1609902070000|2021-01-06 03:01:10|4391.3|4385.3|4391.7|4385.7|4392.2|4386.2|4391.3|4385.3|2
1609902080000|2021-01-06 03:01:20|4391.8|4385.8|4391.7|4385.7|4392.2|4386.2|4391.5|4385.5|1
1609902090000|2021-01-06 03:01:30|4391.5|4385.5|4393.7|4387.7|4393.7|4387.7|4391.2|4385.2|3
1609902100000|2021-01-06 03:01:40|4393.3|4387.3|4392.7|4386.7|4393.3|4387.3|4392.2|4386.2|0
1609902110000|2021-01-06 03:01:50|4393|4387|4393.7|4387.7|4393.7|4387.7|4393|4387|0
1609902120000|2021-01-06 03:02:00|4394|4388|4395.7|4389.7|4395.7|4389.7|4394|4388|5
1609902130000|2021-01-06 03:02:10|4395.3|4389.3|4395.7|4389.7|4395.7|4389.7|4394.2|4388.2|2
1609902140000|2021-01-06 03:02:20|4395.3|4389.3|4395.7|4389.7|4396.2|4390.2|4394.7|4388.7|4
1609902150000|2021-01-06 03:02:30|4396|4390|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|1
1609902170000|2021-01-06 03:02:50|4397|4391|4397.7|4391.7|4397.7|4391.7|4396.2|4390.2|3
1609902180000|2021-01-06 03:03:00|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|2
1609902190000|2021-01-06 03:03:10|4397|4391|4397.7|4391.7|4397.7|4391.7|4397|4391|3
1609902200000|2021-01-06 03:03:20|4398.2|4392.2|4398.7|4392.7|4398.7|4392.7|4397.7|4391.7|6
1609902210000|2021-01-06 03:03:30|4398.5|4392.5|4399.2|4393.2|4399.2|4393.2|4397.7|4391.7|4
1609902220000|2021-01-06 03:03:40|4399|4393|4398.3|4392.3|4399|4393|4397.8|4391.8|4
1609902230000|2021-01-06 03:03:50|4397.9|4391.9|4398.8|4392.8|4398.8|4392.8|4397.8|4391.8|2
1609902240000|2021-01-06 03:04:00|4398.4|4392.4|4397.8|4391.8|4398.4|4392.4|4397.8|4391.8|3
1609902250000|2021-01-06 03:04:10|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4398.2|4392.2|11
1609902270000|2021-01-06 03:04:30|4397.9|4391.9|4397.8|4391.8|4397.9|4391.9|4397.8|4391.8|1
1609902280000|2021-01-06 03:04:40|4397.7|4391.7|4397.8|4391.8|4397.8|4391.8|4396.8|4390.8|1
1609902290000|2021-01-06 03:04:50|4397.4|4391.4|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|2
1609902300000|2021-01-06 03:05:00|4398.7|4392.7|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|1
1609902310000|2021-01-06 03:05:10|4398.9|4392.9|4399.4|4393.4|4399.4|4393.4|4398.9|4392.9|0
1609902320000|2021-01-06 03:05:20|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|1
1609902330000|2021-01-06 03:05:30|||||||||2
1609902340000|2021-01-06 03:05:40|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|2
1609902360000|2021-01-06 03:06:00|4399.9|4393.9|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|1
1609902370000|2021-01-06 03:06:10|4401|4395|4402.8|4396.8|4402.8|4396.8|4401|4395|3
1609902380000|2021-01-06 03:06:20|4402.9|4396.9|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|1
1609902390000|2021-01-06 03:06:30|4403.9|4397.9|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|0
1609902400000|2021-01-06 03:06:40|4403.9|4397.9|4403.8|4397.8|4404.4|4398.4|4403.8|4397.8|3
1609902410000|2021-01-06 03:06:50|4403|4397|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|2
1609902420000|2021-01-06 03:07:00|4402.4|4396.4|4402.3|4396.3|4402.4|4396.4|4402.3|4396.3|0
1609902430000|2021-01-06 03:07:10|4402.4|4396.4|4402.8|4396.8|4402.8|4396.8|4402.4|4396.4|0
1609902440000|2021-01-06 03:07:20|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1609902450000|2021-01-06 03:07:30|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4401.8|4395.8|3
1609902460000|2021-01-06 03:07:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|2
1609902470000|2021-01-06 03:07:50|4403|4397|4402.8|4396.8|4403|4397|4402.8|4396.8|0
1609902480000|2021-01-06 03:08:00|4403.1|4397.1|4403.8|4397.8|4403.8|4397.8|4403.1|4397.1|0
1609902490000|2021-01-06 03:08:10|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.8|4396.8|2
1609902500000|2021-01-06 03:08:20|4403.8|4397.8|4402.8|4396.8|4404.3|4398.3|4402.8|4396.8|6
1609902510000|2021-01-06 03:08:30|4402.4|4396.4|4403.8|4397.8|4403.8|4397.8|4402.3|4396.3|2
1609902530000|2021-01-06 03:08:50|4403.4|4397.4|4403.3|4397.3|4403.4|4397.4|4403.3|4397.3|0
1609902540000|2021-01-06 03:09:00|4403.1|4397.1|4401.8|4395.8|4403.1|4397.1|4401.8|4395.8|1
1609902560000|2021-01-06 03:09:20|4401.4|4395.4|4401.8|4395.8|4401.8|4395.8|4401.4|4395.4|0
1609902610000|2021-01-06 03:10:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|5
1609902620000|2021-01-06 03:10:20|4402.9|4396.9|4402.8|4396.8|4402.9|4396.9|4402.8|4396.8|0
1609902630000|2021-01-06 03:10:30|4402.9|4396.9|4403.3|4397.3|4403.3|4397.3|4402.9|4396.9|0
1609902650000|2021-01-06 03:10:50|4402.9|4396.9|4402.3|4396.3|4402.9|4396.9|4402.1|4396.1|0
1609902660000|2021-01-06 03:11:00|4401.5|4395.5|4402.8|4396.8|4402.9|4396.9|4401.5|4395.5|2
1609902670000|2021-01-06 03:11:10|4402.6|4396.6|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|3
1609902690000|2021-01-06 03:11:30|4402.4|4396.4|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|2
1609902700000|2021-01-06 03:11:40|4402.1|4396.1|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|2
1609902710000|2021-01-06 03:11:50|4403.1|4397.1|4403.3|4397.3|4403.3|4397.3|4403.1|4397.1|0
1609902720000|2021-01-06 03:12:00|4402.6|4396.6|4402.8|4396.8|4402.8|4396.8|4402.6|4396.6|0
1609902730000|2021-01-06 03:12:10|4402.6|4396.6|4403.3|4397.3|4403.3|4397.3|4402.6|4396.6|0
1609902740000|2021-01-06 03:12:20|4402.9|4396.9|4404.3|4398.3|4404.3|4398.3|4402.8|4396.8|4
1609902750000|2021-01-06 03:12:30|4404.6|4398.6|4404.8|4398.8|4404.8|4398.8|4404.6|4398.6|6
1609902760000|2021-01-06 03:12:40|4405.1|4399.1|4405.8|4399.8|4405.8|4399.8|4405.1|4399.1|0
1609902770000|2021-01-06 03:12:50|4405.9|4399.9|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|11
1609902780000|2021-01-06 03:13:00|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|10
1609902790000|2021-01-06 03:13:10|4406.1|4400.1|4407.3|4401.3|4407.3|4401.3|4405.8|4399.8|1
1609902800000|2021-01-06 03:13:20|4406.9|4400.9|4406.8|4400.8|4406.9|4400.9|4406.8|4400.8|0
1609902810000|2021-01-06 03:13:30|4407.1|4401.1|4408.8|4402.8|4408.8|4402.8|4407.1|4401.1|3
1609902820000|2021-01-06 03:13:40|4408.4|4402.4|4407.8|4401.8|4408.4|4402.4|4407.8|4401.8|1
1609902850000|2021-01-06 03:14:10|||||||||1
1609902860000|2021-01-06 03:14:20|4408.1|4402.1|4407.8|4401.8|4408.3|4402.3|4407.8|4401.8|1
1609902870000|2021-01-06 03:14:30|4408.3|4402.3|4410.3|4404.3|4410.3|4404.3|4408.3|4402.3|7
1609902880000|2021-01-06 03:14:40|4410.1|4404.1|4409.8|4403.8|4410.1|4404.1|4409.8|4403.8|5
1609902890000|2021-01-06 03:14:50|4409.4|4403.4|4408.8|4402.8|4409.8|4403.8|4408.3|4402.3|12
1609902900000|2021-01-06 03:15:00|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|2
1609902920000|2021-01-06 03:15:20|4407.9|4401.9|4407.8|4401.8|4408.3|4402.3|4407.8|4401.8|0
1609902930000|2021-01-06 03:15:30|4407.9|4401.9|4406.3|4400.3|4407.9|4401.9|4406.3|4400.3|3
1609902940000|2021-01-06 03:15:40|4406.1|4400.1|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|0
1609902950000|2021-01-06 03:15:50|4405.6|4399.6|4404.8|4398.8|4405.6|4399.6|4404.8|4398.8|1
1609902960000|2021-01-06 03:16:00|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|1
1609902970000|2021-01-06 03:16:10|4404.1|4398.1|4403.9|4397.9|4404.3|4398.3|4403.8|4397.8|2
1609902980000|2021-01-06 03:16:20|4403.3|4397.3|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|4
1609902990000|2021-01-06 03:16:30|4404|4398|4403.8|4397.8|4404|4398|4403.8|4397.8|1
1609903000000|2021-01-06 03:16:40|4404.1|4398.1|4404.8|4398.8|4404.8|4398.8|4404.1|4398.1|0
1609903010000|2021-01-06 03:16:50|4405.1|4399.1|4405.3|4399.3|4405.3|4399.3|4405.1|4399.1|0
1609903020000|2021-01-06 03:17:00|4404.9|4398.9|4404.3|4398.3|4404.9|4398.9|4403.8|4397.8|3
1609903030000|2021-01-06 03:17:10|4404.6|4398.6|4403.8|4397.8|4405.8|4399.8|4403.8|4397.8|12
1609903040000|2021-01-06 03:17:20|4403.3|4397.3|4402.8|4396.8|4403.3|4397.3|4402.3|4396.3|13
1609903050000|2021-01-06 03:17:30|4402.6|4396.6|4401.8|4395.8|4402.8|4396.8|4401.8|4395.8|2
1609903080000|2021-01-06 03:18:00|4401.4|4395.4|4400.3|4394.3|4402.3|4396.3|4400.3|4394.3|11
1609903110000|2021-01-06 03:18:30|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|2
1609903120000|2021-01-06 03:18:40|4400.9|4394.9|4401.3|4395.3|4401.3|4395.3|4400.9|4394.9|0
1609903130000|2021-01-06 03:18:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|2
1609903140000|2021-01-06 03:19:00|4400.6|4394.6|4400.8|4394.8|4400.8|4394.8|4400.6|4394.6|1
1609903150000|2021-01-06 03:19:10|4401.1|4395.1|4401.3|4395.3|4401.3|4395.3|4401.1|4395.1|0
1609903160000|2021-01-06 03:19:20|4400.9|4394.9|4400.8|4394.8|4400.9|4394.9|4400.8|4394.8|0
1609903170000|2021-01-06 03:19:30|4400.9|4394.9|4401.8|4395.8|4402.8|4396.8|4400.9|4394.9|29
1609903180000|2021-01-06 03:19:40|4401.9|4395.9|4401.9|4395.9|4402.3|4396.3|4401.9|4395.9|0
1609903190000|2021-01-06 03:19:50|4401.8|4395.8|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|0
1609903200000|2021-01-06 03:20:00|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|2
1609903210000|2021-01-06 03:20:10|4403.1|4397.1|4403.8|4397.8|4403.8|4397.8|4403.1|4397.1|0
1609903230000|2021-01-06 03:20:30|4403.5|4397.5|4402.8|4396.8|4403.5|4397.5|4402.3|4396.3|2
1609903240000|2021-01-06 03:20:40|||||||||1
1609903250000|2021-01-06 03:20:50|4402.4|4396.4|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|2
1609903260000|2021-01-06 03:21:00|4401.8|4395.8|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|1
1609903270000|2021-01-06 03:21:10|4402.9|4396.9|4403.8|4397.8|4403.8|4397.8|4402.9|4396.9|0
1609903280000|2021-01-06 03:21:20|4404.1|4398.1|4404.3|4398.3|4404.3|4398.3|4404.1|4398.1|0
1609903290000|2021-01-06 03:21:30|4404.4|4398.4|4404.3|4398.3|4404.4|4398.4|4404.3|4398.3|1
1609903300000|2021-01-06 03:21:40|4404.6|4398.6|4404.8|4398.8|4404.8|4398.8|4404.3|4398.3|4
1609903310000|2021-01-06 03:21:50|4404.6|4398.6|4404.8|4398.8|4405.8|4399.8|4404.6|4398.6|5
1609903320000|2021-01-06 03:22:00|4405.1|4399.1|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|4
1609903330000|2021-01-06 03:22:10|4405.9|4399.9|4404.8|4398.8|4406.3|4400.3|4404.3|4398.3|4
1609903340000|2021-01-06 03:22:20|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|3
1609903360000|2021-01-06 03:22:40|4404.1|4398.1|4403.8|4397.8|4404.1|4398.1|4403.8|4397.8|0
1609903370000|2021-01-06 03:22:50|4403.9|4397.9|4404.3|4398.3|4404.3|4398.3|4403.9|4397.9|1
1609903420000|2021-01-06 03:23:40|4404.6|4398.6|4404.7|4398.7|4404.8|4398.8|4404.2|4398.2|0
1609903430000|2021-01-06 03:23:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|3
1609903440000|2021-01-06 03:24:00|4406.1|4400.1|4406.7|4400.7|4406.7|4400.7|4404.7|4398.7|9
1609903450000|2021-01-06 03:24:10|4407.1|4401.1|4406.7|4400.7|4407.1|4401.1|4406.7|4400.7|5
1609903460000|2021-01-06 03:24:20|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|6
1609903480000|2021-01-06 03:24:40|4405.9|4399.9|4406.2|4400.2|4406.2|4400.2|4405.9|4399.9|0
1609903490000|2021-01-06 03:24:50|4406.4|4400.4|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|3
1609903500000|2021-01-06 03:25:00|4405.4|4399.4|4405.7|4399.7|4406|4400|4405.2|4399.2|5
1609903540000|2021-01-06 03:25:40|4408.2|4402.2|4409.7|4403.7|4409.7|4403.7|4408.2|4402.2|5
1609903550000|2021-01-06 03:25:50|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|3
1609903560000|2021-01-06 03:26:00|4409.4|4403.4|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|1
1609903580000|2021-01-06 03:26:20|4410.1|4404.1|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|2
1609903600000|2021-01-06 03:26:40|4410.6|4404.6|4410.2|4404.2|4410.6|4404.6|4410.2|4404.2|0
1609903610000|2021-01-06 03:26:50|4410.1|4404.1|4409.7|4403.7|4410.1|4404.1|4409.7|4403.7|2
1609903620000|2021-01-06 03:27:00|4409.4|4403.4|4408.7|4402.7|4409.4|4403.4|4408.7|4402.7|0
1609903640000|2021-01-06 03:27:20|4408.6|4402.6|4407.7|4401.7|4408.6|4402.6|4407.7|4401.7|1
1609903650000|2021-01-06 03:27:30|4407.6|4401.6|4406.7|4400.7|4407.6|4401.6|4406.7|4400.7|0
1609903660000|2021-01-06 03:27:40|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4407.1|4401.1|2
1609903680000|2021-01-06 03:28:00|4407.4|4401.4|4407.2|4401.2|4407.4|4401.4|4406.7|4400.7|5
1609903690000|2021-01-06 03:28:10|4407.4|4401.4|4407.7|4401.7|4407.7|4401.7|4407.4|4401.4|1
1609903700000|2021-01-06 03:28:20|4407.4|4401.4|4406.2|4400.2|4407.4|4401.4|4406.2|4400.2|1
1609903720000|2021-01-06 03:28:40|4406.6|4400.6|4407.2|4401.2|4407.2|4401.2|4406.6|4400.6|0
1609903730000|2021-01-06 03:28:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|6
1609903740000|2021-01-06 03:29:00|4406.4|4400.4|4404.7|4398.7|4406.4|4400.4|4404.7|4398.7|2
1609903750000|2021-01-06 03:29:10|4404.4|4398.4|4406.7|4400.7|4406.7|4400.7|4404.4|4398.4|2
1609903760000|2021-01-06 03:29:20|4406.4|4400.4|4406.2|4400.2|4406.4|4400.4|4406.2|4400.2|0
1609903790000|2021-01-06 03:29:50|4405.9|4399.9|4406.7|4400.7|4406.7|4400.7|4405.2|4399.2|2
1609903800000|2021-01-06 03:30:00|4406.6|4400.6|4407.7|4401.7|4407.7|4401.7|4406.1|4400.1|2
1609903810000|2021-01-06 03:30:10|4407.4|4401.4|4403.7|4397.7|4407.4|4401.4|4403.7|4397.7|20
1609903820000|2021-01-06 03:30:20|4403.4|4397.4|4403.7|4397.7|4403.7|4397.7|4402.7|4396.7|2
1609903830000|2021-01-06 03:30:30|4403.6|4397.6|4404.7|4398.7|4404.7|4398.7|4403.2|4397.2|4
1609903840000|2021-01-06 03:30:40|4404.4|4398.4|4403.7|4397.7|4404.4|4398.4|4403.7|4397.7|0
1609903860000|2021-01-06 03:31:00|4404.1|4398.1|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|0
1609903870000|2021-01-06 03:31:10|4403.9|4397.9|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|2
1609903890000|2021-01-06 03:31:30|4403.9|4397.9|4404.2|4398.2|4404.2|4398.2|4403.9|4397.9|0
1609903900000|2021-01-06 03:31:40|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|2
1609903910000|2021-01-06 03:31:50|4404.9|4398.9|4405.7|4399.7|4405.7|4399.7|4404.7|4398.7|1
1609903920000|2021-01-06 03:32:00|4405.4|4399.4|4405.2|4399.2|4405.4|4399.4|4405.2|4399.2|0
1609903930000|2021-01-06 03:32:10|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|2
1609903960000|2021-01-06 03:32:40|||||||||1
1609903980000|2021-01-06 03:33:00|4403.9|4397.9|4404.7|4398.7|4405.7|4399.7|4403.9|4397.9|1
1609904000000|2021-01-06 03:33:20|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|1
1609904020000|2021-01-06 03:33:40|4406.1|4400.1|4406.2|4400.2|4406.7|4400.7|4406.1|4400.1|0
1609904040000|2021-01-06 03:34:00|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4406.6|4400.6|0
1609904050000|2021-01-06 03:34:10|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4406.6|4400.6|1
1609904060000|2021-01-06 03:34:20|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4407.1|4401.1|0
1609904070000|2021-01-06 03:34:30|4407|4401|4407.7|4401.7|4407.7|4401.7|4406.7|4400.7|0
1609904080000|2021-01-06 03:34:40|4407.9|4401.9|4409.2|4403.2|4409.4|4403.4|4407.9|4401.9|1
1609904090000|2021-01-06 03:34:50|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.2|4402.2|0
1609904120000|2021-01-06 03:35:20|4409.1|4403.1|4409.7|4403.7|4409.7|4403.7|4409.1|4403.1|0
1609904130000|2021-01-06 03:35:30|4409.6|4403.6|4409.2|4403.2|4409.6|4403.6|4409.2|4403.2|0
1609904140000|2021-01-06 03:35:40|4409.4|4403.4|4410.2|4404.2|4410.2|4404.2|4409.4|4403.4|0
1609904150000|2021-01-06 03:35:50|4409.9|4403.9|4409.2|4403.2|4409.9|4403.9|4409.2|4403.2|1
1609904200000|2021-01-06 03:36:40|4409.7|4403.7|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|1
1609904220000|2021-01-06 03:37:00|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|1
1609904230000|2021-01-06 03:37:10|4409.4|4403.4|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|1
1609904240000|2021-01-06 03:37:20|4410.1|4404.1|4410.2|4404.2|4410.2|4404.2|4410.1|4404.1|0
1609904250000|2021-01-06 03:37:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|1
1609904260000|2021-01-06 03:37:40|4410.1|4404.1|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|0
1609904270000|2021-01-06 03:37:50|4409.6|4403.6|4410.2|4404.2|4410.2|4404.2|4409.6|4403.6|1
1609904280000|2021-01-06 03:38:00|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|1
1609904290000|2021-01-06 03:38:10|4410.1|4404.1|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|1
1609904300000|2021-01-06 03:38:20|4409.4|4403.4|4409.2|4403.2|4409.4|4403.4|4408.7|4402.7|2
1609904320000|2021-01-06 03:38:40|4409.1|4403.1|4408.7|4402.7|4409.1|4403.1|4408.6|4402.6|0
1609904330000|2021-01-06 03:38:50|4408.6|4402.6|4408.7|4402.7|4409.1|4403.1|4408.2|4402.2|1
1609904340000|2021-01-06 03:39:00|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4408.2|4402.2|0
1609904350000|2021-01-06 03:39:10|4407.9|4401.9|4407|4401|4407.9|4401.9|4407|4401|0
1609904360000|2021-01-06 03:39:20|4407.1|4401.1|4408.2|4402.2|4408.2|4402.2|4407.1|4401.1|0
1609904370000|2021-01-06 03:39:30|4408.1|4402.1|4407.7|4401.7|4408.1|4402.1|4407.7|4401.7|0
1609904380000|2021-01-06 03:39:40|4408.1|4402.1|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|0
1609904400000|2021-01-06 03:40:00|4408.1|4402.1|4408.2|4402.2|4408.2|4402.2|4408.1|4402.1|0
1609904410000|2021-01-06 03:40:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|1
1609904420000|2021-01-06 03:40:20|4409.1|4403.1|4409.2|4403.2|4409.2|4403.2|4409.1|4403.1|0
1609904430000|2021-01-06 03:40:30|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|0
1609904440000|2021-01-06 03:40:40|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.8|4402.8|0
1609904450000|2021-01-06 03:40:50|4409.1|4403.1|4408.2|4402.2|4409.1|4403.1|4408.2|4402.2|0
1609904460000|2021-01-06 03:41:00|4408|4402|4407|4401|4408.2|4402.2|4407|4401|1
1609904490000|2021-01-06 03:41:30|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4406.6|4400.6|1
1609904500000|2021-01-06 03:41:40|4406.6|4400.6|4405.7|4399.7|4406.6|4400.6|4404.8|4398.8|3
1609904520000|2021-01-06 03:42:00|4405.3|4399.3|4406|4400|4406.1|4400.1|4405.3|4399.3|0
1609904530000|2021-01-06 03:42:10|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|2
1609904540000|2021-01-06 03:42:20|4406.3|4400.3|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|2
1609904550000|2021-01-06 03:42:30|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|2
1609904560000|2021-01-06 03:42:40|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4407.1|4401.1|3
1609904580000|2021-01-06 03:43:00|4408.1|4402.1|4408.7|4402.7|4408.7|4402.7|4408.1|4402.1|0
1609904600000|2021-01-06 03:43:20|4408.3|4402.3|4408.2|4402.2|4408.3|4402.3|4407.7|4401.7|0
1609904610000|2021-01-06 03:43:30|4408.6|4402.6|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|0
1609904620000|2021-01-06 03:43:40|4408.6|4402.6|4408.7|4402.7|4408.7|4402.7|4408.6|4402.6|0
1609904630000|2021-01-06 03:43:50|4408.6|4402.6|4408.8|4402.8|4408.8|4402.8|4408.2|4402.2|0
1609904640000|2021-01-06 03:44:00|4409.2|4403.2|4410.1|4404.1|4410.1|4404.1|4408.7|4402.7|3
1609904690000|2021-01-06 03:44:50|4408.7|4402.7|4409.1|4403.1|4409.1|4403.1|4408.7|4402.7|4
1609904700000|2021-01-06 03:45:00|4409.2|4403.2|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|1
1609904720000|2021-01-06 03:45:20|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.3|4402.3|1
1609904730000|2021-01-06 03:45:30|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|1
1609904760000|2021-01-06 03:46:00|4409.1|4403.1|4408.7|4402.7|4409.1|4403.1|4408.7|4402.7|0
1609904780000|2021-01-06 03:46:20|4409.1|4403.1|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|2
1609904800000|2021-01-06 03:46:40|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.8|4402.8|0
1609904820000|2021-01-06 03:47:00|4408.8|4402.8|4408.7|4402.7|4408.8|4402.8|4408.7|4402.7|0
1609904830000|2021-01-06 03:47:10|4408.3|4402.3|4408.2|4402.2|4408.3|4402.3|4408.1|4402.1|0
1609904840000|2021-01-06 03:47:20|4408|4402|4407|4401|4408|4402|4407|4401|1
1609904850000|2021-01-06 03:47:30|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4407.1|4401.1|2
1609904880000|2021-01-06 03:48:00|4408.1|4402.1|4408.2|4402.2|4408.2|4402.2|4408.1|4402.1|0
1609904890000|2021-01-06 03:48:10|4407.8|4401.8|4407|4401|4407.8|4401.8|4406.5|4400.5|0
1609904930000|2021-01-06 03:48:50|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|1
1609904960000|2021-01-06 03:49:20|4407.1|4401.1|4407|4401|4407.1|4401.1|4407|4401|0
1609904980000|2021-01-06 03:49:40|4406.6|4400.6|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|1
1609904990000|2021-01-06 03:49:50|4407.3|4401.3|4407|4401|4407.3|4401.3|4406.5|4400.5|0
1609905000000|2021-01-06 03:50:00|4406.2|4400.2|4405.6|4399.6|4406.5|4400.5|4405.6|4399.6|14
1609905020000|2021-01-06 03:50:20|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4404.7|4398.7|0
1609905030000|2021-01-06 03:50:30|4405.8|4399.8|4406.6|4400.6|4407.6|4401.6|4405.8|4399.8|1
1609905040000|2021-01-06 03:50:40|4407|4401|4407.6|4401.6|4407.6|4401.6|4407|4401|3
1609905050000|2021-01-06 03:50:50|4407.5|4401.5|4407.1|4401.1|4407.5|4401.5|4407.1|4401.1|0
1609905070000|2021-01-06 03:51:10|4407.2|4401.2|4407.6|4401.6|4407.6|4401.6|4407.2|4401.2|0
1609905130000|2021-01-06 03:52:10|4407.2|4401.2|4406|4400|4407.2|4401.2|4406|4400|0
1609905140000|2021-01-06 03:52:20|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|2
1609905160000|2021-01-06 03:52:40|4405.5|4399.5|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|0
1609905170000|2021-01-06 03:52:50|4405|4399|4405.6|4399.6|4405.6|4399.6|4405|4399|0
1609905180000|2021-01-06 03:53:00|4405.5|4399.5|4405.5|4399.5|4406|4400|4405.1|4399.1|2
1609905200000|2021-01-06 03:53:20|4405.3|4399.3|4406.1|4400.1|4406.1|4400.1|4404.6|4398.6|3
1609905250000|2021-01-06 03:54:10|||||||||1
1609905260000|2021-01-06 03:54:20|4406.2|4400.2|4407.1|4401.1|4407.1|4401.1|4406.2|4400.2|1
1609905280000|2021-01-06 03:54:40|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4407.4|4401.4|0
1609905290000|2021-01-06 03:54:50|4407.1|4401.1|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|0
1609905300000|2021-01-06 03:55:00|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4407.4|4401.4|0
1609905320000|2021-01-06 03:55:20|4407.2|4401.2|4407.1|4401.1|4407.2|4401.2|4407.1|4401.1|0
1609905330000|2021-01-06 03:55:30|4406.9|4400.9|4405.6|4399.6|4406.9|4400.9|4405.6|4399.6|1
1609905340000|2021-01-06 03:55:40|4405.7|4399.7|4406.1|4400.1|4406.1|4400.1|4405.7|4399.7|0
1609905350000|2021-01-06 03:55:50|4406.2|4400.2|4406.6|4400.6|4406.6|4400.6|4406.2|4400.2|0
1609905380000|2021-01-06 03:56:20|4406.2|4400.2|4405.6|4399.6|4406.2|4400.2|4405.6|4399.6|0
1609905390000|2021-01-06 03:56:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|1
1609905420000|2021-01-06 03:57:00|4406.2|4400.2|4405.6|4399.6|4406.2|4400.2|4405.6|4399.6|0
1609905430000|2021-01-06 03:57:10|4405.2|4399.2|4404.6|4398.6|4405.6|4399.6|4404.6|4398.6|2
1609905440000|2021-01-06 03:57:20|4404.7|4398.7|4404.6|4398.6|4405.2|4399.2|4404.6|4398.6|0
1609905460000|2021-01-06 03:57:40|4404.7|4398.7|4405.7|4399.7|4405.7|4399.7|4404.7|4398.7|1
1609905470000|2021-01-06 03:57:50|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|0
1609905480000|2021-01-06 03:58:00|4405.1|4399.1|4404.6|4398.6|4405.6|4399.6|4404.6|4398.6|8
1609905490000|2021-01-06 03:58:10|4404.7|4398.7|4405.4|4399.4|4405.4|4399.4|4404.7|4398.7|0
1609905500000|2021-01-06 03:58:20|4404.7|4398.7|4405.6|4399.6|4405.6|4399.6|4404.6|4398.6|0
1609905520000|2021-01-06 03:58:40|4405.9|4399.9|4402.4|4396.4|4405.9|4399.9|4402.4|4396.4|6
1609905530000|2021-01-06 03:58:50|4402.6|4396.6|4401.9|4395.9|4402.9|4396.9|4401.9|4395.9|1
1609905540000|2021-01-06 03:59:00|4402.1|4396.1|4402.4|4396.4|4402.9|4396.9|4402.1|4396.1|1
1609905550000|2021-01-06 03:59:10|4402.3|4396.3|4401.9|4395.9|4402.3|4396.3|4401.9|4395.9|1
1609905560000|2021-01-06 03:59:20|4402.3|4396.3|4403.1|4397.1|4403.3|4397.3|4402.3|4396.3|0
1609905590000|2021-01-06 03:59:50|4403.2|4397.2|4404.1|4398.1|4404.1|4398.1|4403.2|4397.2|3
1609905600000|2021-01-06 04:00:00|4404.2|4398.2|4405.1|4399.1|4405.1|4399.1|4404.2|4398.2|1
1609905610000|2021-01-06 04:00:10|4405.4|4399.4|4406.6|4400.6|4406.6|4400.6|4404.7|4398.7|3
1609905630000|2021-01-06 04:00:30|4406.2|4400.2|4406.1|4400.1|4406.2|4400.2|4406.1|4400.1|0
1609905650000|2021-01-06 04:00:50|||||||||2
1609905660000|2021-01-06 04:01:00|4406.2|4400.2|4407.1|4401.1|4407.1|4401.1|4406.2|4400.2|3
1609905670000|2021-01-06 04:01:10|4406.7|4400.7|4405.3|4399.3|4406.7|4400.7|4405.3|4399.3|0
1609905680000|2021-01-06 04:01:20|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|0
1609905690000|2021-01-06 04:01:30|4405.7|4399.7|4406.1|4400.1|4406.4|4400.4|4405.7|4399.7|3
1609905720000|2021-01-06 04:02:00|4405.9|4399.9|4405.6|4399.6|4405.9|4399.9|4405.6|4399.6|0
1609905730000|2021-01-06 04:02:10|4405.4|4399.4|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|0
1609905750000|2021-01-06 04:02:30|4406.2|4400.2|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|1
1609905770000|2021-01-06 04:02:50|4406.4|4400.4|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|0
1609905790000|2021-01-06 04:03:10|4404.6|4398.6|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|1
1609905800000|2021-01-06 04:03:20|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|1
1609905810000|2021-01-06 04:03:30|4405.4|4399.4|4405.1|4399.1|4405.6|4399.6|4405.1|4399.1|1
1609905830000|2021-01-06 04:03:50|4405.4|4399.4|4405.6|4399.6|4406.1|4400.1|4405.4|4399.4|0
1609905840000|2021-01-06 04:04:00|4403.3|4397.3|4403.3|4397.3|4404.6|4398.6|4403.3|4397.3|7
1609905850000|2021-01-06 04:04:10|4403.7|4397.7|4402.3|4396.3|4404.6|4398.6|4402.3|4396.3|14
1609905860000|2021-01-06 04:04:20|4402.4|4396.4|4403.3|4397.3|4403.3|4397.3|4402.4|4396.4|21
1609905880000|2021-01-06 04:04:40|4402.9|4396.9|4402.8|4396.8|4402.9|4396.9|4402.8|4396.8|0
1609905900000|2021-01-06 04:05:00|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1609905910000|2021-01-06 04:05:10|4403.7|4397.7|4403.3|4397.3|4403.8|4397.8|4403.3|4397.3|0
1609905930000|2021-01-06 04:05:30|4403.2|4397.2|4402.8|4396.8|4403.2|4397.2|4402.8|4396.8|4
1609905940000|2021-01-06 04:05:40|4402.4|4396.4|4401.8|4395.8|4402.4|4396.4|4401.8|4395.8|6
1609905960000|2021-01-06 04:06:00|4402.2|4396.2|4402.3|4396.3|4402.8|4396.8|4402.2|4396.2|0
1609905970000|2021-01-06 04:06:10|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|0
1609905980000|2021-01-06 04:06:20|4402.2|4396.2|4402.3|4396.3|4402.3|4396.3|4402.2|4396.2|0
1609905990000|2021-01-06 04:06:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|1
1609906000000|2021-01-06 04:06:40|4402.4|4396.4|4402.3|4396.3|4402.4|4396.4|4402.3|4396.3|0
1609906010000|2021-01-06 04:06:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|1
1609906020000|2021-01-06 04:07:00|4402.6|4396.6|4400.3|4394.3|4402.6|4396.6|4400|4394|18
1609906030000|2021-01-06 04:07:10|4400.4|4394.4|4401.3|4395.3|4401.3|4395.3|4399.5|4393.5|17
1609906050000|2021-01-06 04:07:30|4400.8|4394.8|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|2
1609906060000|2021-01-06 04:07:40|4400.4|4394.4|4399.8|4393.8|4400.4|4394.4|4399.8|4393.8|0
1609906070000|2021-01-06 04:07:50|4399.7|4393.7|4399|4393|4399.7|4393.7|4399|4393|0
1609906080000|2021-01-06 04:08:00|4399.2|4393.2|4399.8|4393.8|4400.3|4394.3|4399.2|4393.2|3
1609906090000|2021-01-06 04:08:10|4400.2|4394.2|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|1
1609906110000|2021-01-06 04:08:30|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4400|4394|0
1609906120000|2021-01-06 04:08:40|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|1
1609906140000|2021-01-06 04:09:00|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|1
1609906150000|2021-01-06 04:09:10|4399.9|4393.9|4399.8|4393.8|4399.9|4393.9|4399.8|4393.8|0
1609906160000|2021-01-06 04:09:20|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4400.2|4394.2|0
1609906200000|2021-01-06 04:10:00|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399|4393|8
1609906210000|2021-01-06 04:10:10|4399.4|4393.4|4396.9|4390.9|4399.4|4393.4|4396.9|4390.9|8
1609906220000|2021-01-06 04:10:20|4397|4391|4397.5|4391.5|4398|4392|4397|4391|2
1609906250000|2021-01-06 04:10:50|4397.9|4391.9|4398|4392|4398|4392|4397.9|4391.9|0
1609906260000|2021-01-06 04:11:00|4397.5|4391.5|4397|4391|4397.5|4391.5|4397|4391|6
1609906270000|2021-01-06 04:11:10|4397.4|4391.4|4397.5|4391.5|4397.5|4391.5|4397.4|4391.4|0
1609906280000|2021-01-06 04:11:20|4397.2|4391.2|4397.5|4391.5|4397.5|4391.5|4397|4391|0
1609906290000|2021-01-06 04:11:30|4397.7|4391.7|4397.5|4391.5|4398|4392|4397.5|4391.5|0
1609906300000|2021-01-06 04:11:40|4397.9|4391.9|4397.5|4391.5|4398|4392|4397.5|4391.5|0
1609906310000|2021-01-06 04:11:50|4397.7|4391.7|4398|4392|4398|4392|4397.7|4391.7|0
1609906320000|2021-01-06 04:12:00|4399.3|4393.3|4399|4393|4399.3|4393.3|4399|4393|15
1609906330000|2021-01-06 04:12:10|4399.3|4393.3|4398|4392|4399.3|4393.3|4398|4392|0
1609906340000|2021-01-06 04:12:20|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|5
1609906350000|2021-01-06 04:12:30|4397.7|4391.7|4397|4391|4397.7|4391.7|4397|4391|0
1609906370000|2021-01-06 04:12:50|4397.2|4391.2|4397.8|4391.8|4398.3|4392.3|4396.9|4390.9|1
1609906380000|2021-01-06 04:13:00|4397.4|4391.4|4397|4391|4397.4|4391.4|4397|4391|1
1609906390000|2021-01-06 04:13:10|4397.2|4391.2|4397|4391|4397.8|4391.8|4397|4391|1
1609906400000|2021-01-06 04:13:20|4397.4|4391.4|4397.8|4391.8|4397.8|4391.8|4397.4|4391.4|0
1609906420000|2021-01-06 04:13:40|4397.7|4391.7|4397|4391|4397.7|4391.7|4397|4391|0
1609906430000|2021-01-06 04:13:50|4397.4|4391.4|4397.8|4391.8|4397.8|4391.8|4397.4|4391.4|0
1609906440000|2021-01-06 04:14:00|4397.9|4391.9|4397.8|4391.8|4397.9|4391.9|4397.8|4391.8|0
1609906460000|2021-01-06 04:14:20|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4398.2|4392.2|4
1609906470000|2021-01-06 04:14:30|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|1
1609906480000|2021-01-06 04:14:40|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4397.8|4391.8|1
1609906490000|2021-01-06 04:14:50|4398|4392|4398|4392|4398|4392|4398|4392|0
1609906500000|2021-01-06 04:15:00|4397.9|4391.9|4398|4392|4398|4392|4397.9|4391.9|0
1609906510000|2021-01-06 04:15:10|4398.2|4392.2|4400.8|4394.8|4400.8|4394.8|4398.2|4392.2|5
1609906520000|2021-01-06 04:15:20|4400|4394|4399.8|4393.8|4400|4394|4399.5|4393.5|0
1609906550000|2021-01-06 04:15:50|4399.7|4393.7|4401.3|4395.3|4401.3|4395.3|4399.5|4393.5|5
1609906560000|2021-01-06 04:16:00|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|0
1609906610000|2021-01-06 04:16:50|4400.9|4394.9|4401.3|4395.3|4401.3|4395.3|4400.9|4394.9|0
1609906630000|2021-01-06 04:17:10|4401.4|4395.4|4401.8|4395.8|4401.8|4395.8|4401.4|4395.4|0
1609906640000|2021-01-06 04:17:20|4402.2|4396.2|4402.3|4396.3|4402.3|4396.3|4402.2|4396.2|0
1609906650000|2021-01-06 04:17:30|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|0
1609906670000|2021-01-06 04:17:50|4402.2|4396.2|4402.3|4396.3|4402.3|4396.3|4402.2|4396.2|1
1609906680000|2021-01-06 04:18:00|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|1
1609906690000|2021-01-06 04:18:10|4401.9|4395.9|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|2
1609906710000|2021-01-06 04:18:30|4401.9|4395.9|4402.3|4396.3|4402.3|4396.3|4401.9|4395.9|0
1609906740000|2021-01-06 04:19:00|4401.8|4395.8|4402.2|4396.2|4402.2|4396.2|4401.8|4395.8|2
1609906750000|2021-01-06 04:19:10|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|1
1609906760000|2021-01-06 04:19:20|4401.9|4395.9|4401.7|4395.7|4401.9|4395.9|4401.7|4395.7|1
1609906780000|2021-01-06 04:19:40|4401.3|4395.3|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|0
1609906800000|2021-01-06 04:20:00|4401.5|4395.5|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|1
1609906810000|2021-01-06 04:20:10|4401.5|4395.5|4399.7|4393.7|4401.5|4395.5|4399.7|4393.7|3
1609906820000|2021-01-06 04:20:20|4397.9|4391.9|4398.9|4392.9|4399|4393|4397.9|4391.9|6
1609906850000|2021-01-06 04:20:50|4399|4393|4399.4|4393.4|4399.4|4393.4|4399|4393|0
1609906860000|2021-01-06 04:21:00|4399|4393|4398.9|4392.9|4399|4393|4398.9|4392.9|0
1609906870000|2021-01-06 04:21:10|4398.8|4392.8|4398.9|4392.9|4398.9|4392.9|4398.4|4392.4|1
1609906880000|2021-01-06 04:21:20|4399.9|4393.9|4401.2|4395.2|4401.7|4395.7|4399.9|4393.9|4
1609906890000|2021-01-06 04:21:30|4401.5|4395.5|4401.7|4395.7|4401.7|4395.7|4401.5|4395.5|0
1609906900000|2021-01-06 04:21:40|4401.8|4395.8|4403.2|4397.2|4403.5|4397.5|4401.8|4395.8|0
1609906910000|2021-01-06 04:21:50|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|1
1609906920000|2021-01-06 04:22:00|4402.6|4396.6|4403.1|4397.1|4403.1|4397.1|4401.6|4395.6|3
1609906940000|2021-01-06 04:22:20|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|10
1609906950000|2021-01-06 04:22:30|4405.6|4399.6|4404.8|4398.8|4405.6|4399.6|4404.8|4398.8|1
1609906960000|2021-01-06 04:22:40|4405.1|4399.1|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|0
1609906990000|2021-01-06 04:23:10|4404.9|4398.9|4406.3|4400.3|4406.3|4400.3|4404.9|4398.9|1
1609907000000|2021-01-06 04:23:20|4406.4|4400.4|4406.8|4400.8|4407.3|4401.3|4406.4|4400.4|4
1609907010000|2021-01-06 04:23:30|4407.1|4401.1|4407.8|4401.8|4407.8|4401.8|4407.1|4401.1|1
1609907020000|2021-01-06 04:23:40|4407.4|4401.4|4408.3|4402.3|4408.3|4402.3|4407.3|4401.3|3
1609907030000|2021-01-06 04:23:50|4408.1|4402.1|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|1
1609907050000|2021-01-06 04:24:10|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|3
1609907060000|2021-01-06 04:24:20|4408.4|4402.4|4407.8|4401.8|4408.4|4402.4|4407.8|4401.8|4
1609907070000|2021-01-06 04:24:30|4407.9|4401.9|4408.8|4402.8|4408.8|4402.8|4407.9|4401.9|0
1609907080000|2021-01-06 04:24:40|4408.9|4402.9|4409.8|4403.8|4409.8|4403.8|4408.9|4402.9|2
1609907090000|2021-01-06 04:24:50|4410.1|4404.1|4410.3|4404.3|4410.8|4404.8|4410.1|4404.1|2
1609907100000|2021-01-06 04:25:00|4410.4|4404.4|4410.8|4404.8|4410.8|4404.8|4410.4|4404.4|1
1609907110000|2021-01-06 04:25:10|4410.6|4404.6|4410.3|4404.3|4410.6|4404.6|4410.3|4404.3|0
1609907120000|2021-01-06 04:25:20|4409.1|4403.1|4409.3|4403.3|4409.3|4403.3|4409.1|4403.1|6
1609907130000|2021-01-06 04:25:30|4408.9|4402.9|4408.8|4402.8|4408.9|4402.9|4408.4|4402.4|0
1609907180000|2021-01-06 04:26:20|4409.1|4403.1|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|1
1609907190000|2021-01-06 04:26:30|4408.6|4402.6|4407.8|4401.8|4408.6|4402.6|4407.8|4401.8|1
1609907200000|2021-01-06 04:26:40|4407.6|4401.6|4406.8|4400.8|4407.6|4401.6|4406.8|4400.8|1
1609907210000|2021-01-06 04:26:50|4406.9|4400.9|4407.8|4401.8|4408.8|4402.8|4406.9|4400.9|2
1609907250000|2021-01-06 04:27:30|4407.9|4401.9|4408.8|4402.8|4408.8|4402.8|4407.9|4401.9|0
1609907270000|2021-01-06 04:27:50|4409.1|4403.1|4409.3|4403.3|4409.3|4403.3|4409.1|4403.1|0
1609907280000|2021-01-06 04:28:00|4409.1|4403.1|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|6
1609907290000|2021-01-06 04:28:10|4409|4403|4409.8|4403.8|4409.8|4403.8|4409|4403|3
1609907300000|2021-01-06 04:28:20|||||||||1
1609907330000|2021-01-06 04:28:50|4409.9|4403.9|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|1
1609907340000|2021-01-06 04:29:00|4409.9|4403.9|4409.3|4403.3|4410|4404|4409.3|4403.3|5
1609907350000|2021-01-06 04:29:10|4410|4404|4409.3|4403.3|4410|4404|4409.3|4403.3|4
1609907360000|2021-01-06 04:29:20|4408.9|4402.9|4408.8|4402.8|4408.9|4402.9|4408.8|4402.8|0
1609907370000|2021-01-06 04:29:30|4409.1|4403.1|4408.8|4402.8|4409.1|4403.1|4408.8|4402.8|2
1609907380000|2021-01-06 04:29:40|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1609907400000|2021-01-06 04:30:00|4409.1|4403.1|4408.8|4402.8|4409.3|4403.3|4408.4|4402.4|0
1609907410000|2021-01-06 04:30:10|4408.9|4402.9|4408.8|4402.8|4409.3|4403.3|4408.3|4402.3|1
1609907420000|2021-01-06 04:30:20|4409.1|4403.1|4409.3|4403.3|4409.3|4403.3|4409.1|4403.1|0
1609907430000|2021-01-06 04:30:30|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|1
1609907440000|2021-01-06 04:30:40|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4408.4|4402.4|0
1609907450000|2021-01-06 04:30:50|4409.1|4403.1|4409.3|4403.3|4409.3|4403.3|4409.1|4403.1|0
1609907470000|2021-01-06 04:31:10|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|1
1609907490000|2021-01-06 04:31:30|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|1
1609907520000|2021-01-06 04:32:00|4409.1|4403.1|4409.8|4403.8|4409.8|4403.8|4409.1|4403.1|6
1609907530000|2021-01-06 04:32:10|4410.1|4404.1|4410.3|4404.3|4411.8|4405.8|4409.8|4403.8|6
1609907540000|2021-01-06 04:32:20|||||||||1
1609907550000|2021-01-06 04:32:30|4409.8|4403.8|4409.8|4403.8|4410.3|4404.3|4409.3|4403.3|4
1609907580000|2021-01-06 04:33:00|4409.6|4403.6|4409.3|4403.3|4409.6|4403.6|4409.3|4403.3|0
1609907610000|2021-01-06 04:33:30|4408.9|4402.9|4409.3|4403.3|4410|4404|4408.8|4402.8|2
1609907620000|2021-01-06 04:33:40|4409|4403|4408.3|4402.3|4409|4403|4408.3|4402.3|0
1609907700000|2021-01-06 04:35:00|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|1
1609907710000|2021-01-06 04:35:10|4406.4|4400.4|4406.8|4400.8|4406.8|4400.8|4406.3|4400.3|2
1609907720000|2021-01-06 04:35:20|4406.9|4400.9|4407.3|4401.3|4407.3|4401.3|4406.9|4400.9|0
1609907730000|2021-01-06 04:35:30|4407.4|4401.4|4408.3|4402.3|4408.3|4402.3|4407.4|4401.4|1
1609907740000|2021-01-06 04:35:40|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|1
1609907760000|2021-01-06 04:36:00|4407.4|4401.4|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|1
1609907780000|2021-01-06 04:36:20|4407.9|4401.9|4407.9|4401.9|4408.3|4402.3|4407.8|4401.8|2
1609907790000|2021-01-06 04:36:30|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1609907830000|2021-01-06 04:37:10|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4
1609907850000|2021-01-06 04:37:30|4407.9|4401.9|4409.8|4403.8|4409.8|4403.8|4407.9|4401.9|1
1609907860000|2021-01-06 04:37:40|4409.4|4403.4|4408.8|4402.8|4409.4|4403.4|4408.8|4402.8|0
1609907880000|2021-01-06 04:38:00|4408.6|4402.6|4408.3|4402.3|4408.6|4402.6|4408.3|4402.3|0
1609907890000|2021-01-06 04:38:10|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1609907900000|2021-01-06 04:38:20|||||||||1
1609907910000|2021-01-06 04:38:30|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1609907950000|2021-01-06 04:39:10|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|1
1609907970000|2021-01-06 04:39:30|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1609907980000|2021-01-06 04:39:40|4409.1|4403.1|4409.2|4403.2|4409.2|4403.2|4409.1|4403.1|0
1609907990000|2021-01-06 04:39:50|4409.1|4403.1|4408.7|4402.7|4409.1|4403.1|4408.4|4402.4|1
1609908000000|2021-01-06 04:40:00|4408.6|4402.6|4408.2|4402.2|4408.6|4402.6|4408.2|4402.2|0
1609908020000|2021-01-06 04:40:20|4408.4|4402.4|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|0
1609908040000|2021-01-06 04:40:40|4408.7|4402.7|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|0
1609908060000|2021-01-06 04:41:00|4407.7|4401.7|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|2
1609908090000|2021-01-06 04:41:30|4409.7|4403.7|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|3
1609908100000|2021-01-06 04:41:40|4409.1|4403.1|4408.7|4402.7|4409.1|4403.1|4408.7|4402.7|2
1609908110000|2021-01-06 04:41:50|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|1
1609908120000|2021-01-06 04:42:00|4408.9|4402.9|4407.2|4401.2|4408.9|4402.9|4407.2|4401.2|38
1609908140000|2021-01-06 04:42:20|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4406.4|4400.4|2
1609908150000|2021-01-06 04:42:30|4407.9|4401.9|4407.7|4401.7|4407.9|4401.9|4407.7|4401.7|0
1609908200000|2021-01-06 04:43:20|4407.4|4401.4|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|1
1609908210000|2021-01-06 04:43:30|4407.6|4401.6|4407.9|4401.9|4407.9|4401.9|4407.6|4401.6|3
1609908220000|2021-01-06 04:43:40|4408.2|4402.2|4408.4|4402.4|4408.4|4402.4|4408.2|4402.2|2
1609908230000|2021-01-06 04:43:50|4408.7|4402.7|4408.9|4402.9|4408.9|4402.9|4408.7|4402.7|0
1609908240000|2021-01-06 04:44:00|4409|4403|4408.9|4402.9|4409.4|4403.4|4408.9|4402.9|0
1609908250000|2021-01-06 04:44:10|4408.7|4402.7|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|1
1609908260000|2021-01-06 04:44:20|4408.5|4402.5|4409.4|4403.4|4409.4|4403.4|4408.4|4402.4|1
1609908280000|2021-01-06 04:44:40|4409|4403|4408.4|4402.4|4409|4403|4408.4|4402.4|1
1609908300000|2021-01-06 04:45:00|4408.7|4402.7|4408.9|4402.9|4408.9|4402.9|4408.7|4402.7|0
1609908320000|2021-01-06 04:45:20|4408.5|4402.5|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|1
1609908330000|2021-01-06 04:45:30|4408.5|4402.5|4408.9|4402.9|4409.4|4403.4|4408.4|4402.4|0
1609908340000|2021-01-06 04:45:40|4409.2|4403.2|4409.4|4403.4|4409.4|4403.4|4409.2|4403.2|1
1609908350000|2021-01-06 04:45:50|4409|4403|4408.9|4402.9|4409|4403|4408.9|4402.9|0
1609908370000|2021-01-06 04:46:10|4408.7|4402.7|4407.4|4401.4|4408.7|4402.7|4407.4|4401.4|2
1609908380000|2021-01-06 04:46:20|4407.5|4401.5|4407.9|4401.9|4407.9|4401.9|4407.5|4401.5|0
1609908420000|2021-01-06 04:47:00|4407.7|4401.7|4407.4|4401.4|4407.7|4401.7|4407.4|4401.4|0
1609908450000|2021-01-06 04:47:30|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|6
1609908510000|2021-01-06 04:48:30|4407.2|4401.2|4406.9|4400.9|4407.2|4401.2|4406.9|4400.9|0
1609908540000|2021-01-06 04:49:00|4406.5|4400.5|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|3
1609908570000|2021-01-06 04:49:30|4405.5|4399.5|4405.4|4399.4|4405.9|4399.9|4405.4|4399.4|2
1609908580000|2021-01-06 04:49:40|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|1
1609908590000|2021-01-06 04:49:50|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|0
1609908600000|2021-01-06 04:50:00|4406.2|4400.2|4406.4|4400.4|4406.4|4400.4|4406.2|4400.2|0
1609908610000|2021-01-06 04:50:10|4406.9|4400.9|4405.9|4399.9|4406.9|4400.9|4405.9|4399.9|2
1609908650000|2021-01-06 04:50:50|4406|4400|4405.9|4399.9|4406.9|4400.9|4405.9|4399.9|0
1609908660000|2021-01-06 04:51:00|4405.7|4399.7|4406.9|4400.9|4406.9|4400.9|4405.7|4399.7|0
1609908710000|2021-01-06 04:51:50|4407|4401|4407.9|4401.9|4407.9|4401.9|4407|4401|1
1609908740000|2021-01-06 04:52:20|4408.2|4402.2|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|0
1609908760000|2021-01-06 04:52:40|4407.7|4401.7|4406.9|4400.9|4407.7|4401.7|4406.9|4400.9|0
1609908770000|2021-01-06 04:52:50|4407.2|4401.2|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|0
1609908800000|2021-01-06 04:53:20|4407.2|4401.2|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|0
1609908810000|2021-01-06 04:53:30|4406.5|4400.5|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|0
1609908820000|2021-01-06 04:53:40|4407|4401|4407.9|4401.9|4408.4|4402.4|4407|4401|1
1609908830000|2021-01-06 04:53:50|4408|4402|4407.9|4401.9|4408|4402|4407.9|4401.9|0
1609908840000|2021-01-06 04:54:00|4408.2|4402.2|4408.9|4402.9|4408.9|4402.9|4408.2|4402.2|5
1609908850000|2021-01-06 04:54:10|4409|4403|4409.4|4403.4|4409.4|4403.4|4409|4403|0
1609908870000|2021-01-06 04:54:30|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|1
1609908890000|2021-01-06 04:54:50|4409.5|4403.5|4410.4|4404.4|4410.4|4404.4|4409.5|4403.5|0
1609908910000|2021-01-06 04:55:10|4410.5|4404.5|4410.4|4404.4|4410.9|4404.9|4410.4|4404.4|0
1609908920000|2021-01-06 04:55:20|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|1
1609908930000|2021-01-06 04:55:30|4410.2|4404.2|4410.4|4404.4|4410.4|4404.4|4410.2|4404.2|0
1609908940000|2021-01-06 04:55:40|4410.2|4404.2|4409.9|4403.9|4410.2|4404.2|4409.9|4403.9|1
1609908960000|2021-01-06 04:56:00|4409.7|4403.7|4409.9|4403.9|4410.4|4404.4|4409.7|4403.7|1
1609908970000|2021-01-06 04:56:10|4410.2|4404.2|4410.4|4404.4|4410.4|4404.4|4410.2|4404.2|0
1609908980000|2021-01-06 04:56:20|4410.2|4404.2|4409.9|4403.9|4410.2|4404.2|4409.5|4403.5|1
1609908990000|2021-01-06 04:56:30|4409.5|4403.5|4408.9|4402.9|4409.5|4403.5|4408.9|4402.9|0
1609909000000|2021-01-06 04:56:40|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|0
1609909020000|2021-01-06 04:57:00|4409.7|4403.7|4409.3|4403.3|4409.8|4403.8|4409.3|4403.3|0
1609909040000|2021-01-06 04:57:20|4409|4403|4408.8|4402.8|4409|4403|4408.8|4402.8|1
1609909060000|2021-01-06 04:57:40|4409|4403|4409.3|4403.3|4409.3|4403.3|4409|4403|0
1609909070000|2021-01-06 04:57:50|4409.5|4403.5|4409.7|4403.7|4409.7|4403.7|4409.5|4403.5|1
1609909100000|2021-01-06 04:58:20|4409.8|4403.8|4410.2|4404.2|4410.2|4404.2|4409.8|4403.8|0
1609909140000|2021-01-06 04:59:00|4409.8|4403.8|4409.7|4403.7|4409.8|4403.8|4409.7|4403.7|0
1609909200000|2021-01-06 05:00:00|4409.8|4403.8|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|2
1609909210000|2021-01-06 05:00:10|4410.3|4404.3|4410.7|4404.7|4410.7|4404.7|4410.2|4404.2|0
1609909230000|2021-01-06 05:00:30|||||||||1
1609909260000|2021-01-06 05:01:00|4411.1|4405.1|4410.7|4404.7|4411.2|4405.2|4410.7|4404.7|0
1609909270000|2021-01-06 05:01:10|||||||||2
1609909280000|2021-01-06 05:01:20|4410.3|4404.3|4409.7|4403.7|4410.7|4404.7|4409.3|4403.3|1
1609909290000|2021-01-06 05:01:30|4410.1|4404.1|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|0
1609909300000|2021-01-06 05:01:40|4410.1|4404.1|4409.7|4403.7|4410.1|4404.1|4409.7|4403.7|0
1609909310000|2021-01-06 05:01:50|4410.1|4404.1|4410.6|4404.6|4410.7|4404.7|4410.1|4404.1|0
1609909320000|2021-01-06 05:02:00|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|0
1609909340000|2021-01-06 05:02:20|4409.3|4403.3|4409.7|4403.7|4409.7|4403.7|4409.3|4403.3|0
1609909350000|2021-01-06 05:02:30|4410.1|4404.1|4410.2|4404.2|4410.7|4404.7|4410.1|4404.1|5
1609909360000|2021-01-06 05:02:40|4410.1|4404.1|4409.7|4403.7|4410.1|4404.1|4409.7|4403.7|0
1609909370000|2021-01-06 05:02:50|4409.3|4403.3|4408.2|4402.2|4409.3|4403.3|4408.2|4402.2|4
1609909380000|2021-01-06 05:03:00|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|5
1609909390000|2021-01-06 05:03:10|4409.1|4403.1|4409.2|4403.2|4409.7|4403.7|4408.7|4402.7|0
1609909400000|2021-01-06 05:03:20|4408.7|4402.7|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|2
1609909410000|2021-01-06 05:03:30|4407.7|4401.7|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|1
1609909420000|2021-01-06 05:03:40|||||||||1
1609909430000|2021-01-06 05:03:50|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.3|4402.3|0
1609909450000|2021-01-06 05:04:10|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.8|4402.8|0
1609909460000|2021-01-06 05:04:20|4408.8|4402.8|4408.7|4402.7|4408.8|4402.8|4408.7|4402.7|0
1609909470000|2021-01-06 05:04:30|||||||||1
1609909500000|2021-01-06 05:05:00|4408.8|4402.8|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|0
1609909550000|2021-01-06 05:05:50|4408.8|4402.8|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|0
1609909610000|2021-01-06 05:06:50|4409.1|4403.1|4409.2|4403.2|4409.2|4403.2|4409.1|4403.1|0
1609909620000|2021-01-06 05:07:00|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|0
1609909630000|2021-01-06 05:07:10|4409.3|4403.3|4410.2|4404.2|4410.2|4404.2|4409.3|4403.3|1
1609909640000|2021-01-06 05:07:20|4410.3|4404.3|4409.7|4403.7|4410.7|4404.7|4409.7|4403.7|2
1609909660000|2021-01-06 05:07:40|4410.1|4404.1|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|1
1609909680000|2021-01-06 05:08:00|4410.1|4404.1|4410.2|4404.2|4410.2|4404.2|4410.1|4404.1|0
1609909700000|2021-01-06 05:08:20|4409.8|4403.8|4409.2|4403.2|4409.8|4403.8|4409.2|4403.2|2
1609909730000|2021-01-06 05:08:50|4409.3|4403.3|4410.2|4404.2|4410.2|4404.2|4409.3|4403.3|3
1609909740000|2021-01-06 05:09:00|||||||||1
1609909770000|2021-01-06 05:09:30|4410.1|4404.1|4410.2|4404.2|4410.2|4404.2|4409.7|4403.7|1
1609909780000|2021-01-06 05:09:40|4409.8|4403.8|4409.7|4403.7|4409.8|4403.8|4409.3|4403.3|1
1609909800000|2021-01-06 05:10:00|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|1
1609909840000|2021-01-06 05:10:40|4410.1|4404.1|4410.2|4404.2|4410.2|4404.2|4409.7|4403.7|0
1609909870000|2021-01-06 05:11:10|4410.1|4404.1|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|1
1609909880000|2021-01-06 05:11:20|4409.8|4403.8|4410.2|4404.2|4410.2|4404.2|4409.8|4403.8|0
1609909930000|2021-01-06 05:12:10|||||||||2
1609909980000|2021-01-06 05:13:00|4410.1|4404.1|4410.2|4404.2|4410.2|4404.2|4409.8|4403.8|0
1609910000000|2021-01-06 05:13:20|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4
1609910010000|2021-01-06 05:13:30|4410.8|4404.8|4411.2|4405.2|4411.2|4405.2|4410.7|4404.7|0
1609910020000|2021-01-06 05:13:40|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|7
1609910030000|2021-01-06 05:13:50|4412.1|4406.1|4412.2|4406.2|4412.2|4406.2|4411.7|4405.7|0
1609910060000|2021-01-06 05:14:20|4412.6|4406.6|4412.2|4406.2|4412.6|4406.6|4411.7|4405.7|1
1609910070000|2021-01-06 05:14:30|4412.3|4406.3|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|1
1609910080000|2021-01-06 05:14:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|1
1609910090000|2021-01-06 05:14:50|4413.1|4407.1|4412.7|4406.7|4413.1|4407.1|4412.7|4406.7|1
1609910100000|2021-01-06 05:15:00|4412.8|4406.8|4413.2|4407.2|4413.2|4407.2|4412.8|4406.8|1
1609910110000|2021-01-06 05:15:10|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|9
1609910170000|2021-01-06 05:16:10|4412.3|4406.3|4413.2|4407.2|4413.2|4407.2|4412.3|4406.3|2
1609910180000|2021-01-06 05:16:20|4413.3|4407.3|4413.7|4407.7|4414.2|4408.2|4413.3|4407.3|4
1609910190000|2021-01-06 05:16:30|4414.1|4408.1|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|0
1609910200000|2021-01-06 05:16:40|4413.3|4407.3|4414.2|4408.2|4414.2|4408.2|4413.3|4407.3|1
1609910220000|2021-01-06 05:17:00|4415.8|4409.8|4416.2|4410.2|4417.2|4411.2|4415.7|4409.7|22
1609910230000|2021-01-06 05:17:10|4415.7|4409.7|4415.2|4409.2|4416.1|4410.1|4414.8|4408.8|2
1609910240000|2021-01-06 05:17:20|4415.3|4409.3|4415.2|4409.2|4416.1|4410.1|4415.2|4409.2|1
1609910250000|2021-01-06 05:17:30|4415.6|4409.6|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|0
1609910270000|2021-01-06 05:17:50|4414.3|4408.3|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|0
1609910280000|2021-01-06 05:18:00|4414.2|4408.2|4415.2|4409.2|4416.3|4410.3|4414.2|4408.2|14
1609910290000|2021-01-06 05:18:10|4414.8|4408.8|4415.1|4409.1|4415.1|4409.1|4414.7|4408.7|0
1609910300000|2021-01-06 05:18:20|4415.2|4409.2|4415.7|4409.7|4415.7|4409.7|4415.2|4409.2|0
1609910310000|2021-01-06 05:18:30|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|1
1609910320000|2021-01-06 05:18:40|4414.8|4408.8|4415.2|4409.2|4415.2|4409.2|4414.7|4408.7|1
1609910330000|2021-01-06 05:18:50|4414.8|4408.8|4414.7|4408.7|4414.8|4408.8|4414.7|4408.7|0
1609910340000|2021-01-06 05:19:00|4415.1|4409.1|4415.2|4409.2|4415.2|4409.2|4415.1|4409.1|10
1609910350000|2021-01-06 05:19:10|4415.9|4409.9|4416.2|4410.2|4416.2|4410.2|4415.9|4409.9|4
1609910360000|2021-01-06 05:19:20|4415.8|4409.8|4416.2|4410.2|4416.2|4410.2|4415.7|4409.7|0
1609910370000|2021-01-06 05:19:30|4416.1|4410.1|4415.7|4409.7|4416.1|4410.1|4415.2|4409.2|0
1609910390000|2021-01-06 05:19:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|1
1609910400000|2021-01-06 05:20:00|4416.3|4410.3|4415.7|4409.7|4416.7|4410.7|4415.7|4409.7|1
1609910410000|2021-01-06 05:20:10|4415.8|4409.8|4416.2|4410.2|4416.2|4410.2|4415.8|4409.8|1
1609910420000|2021-01-06 05:20:20|4416.1|4410.1|4416.2|4410.2|4416.2|4410.2|4416.1|4410.1|1
1609910440000|2021-01-06 05:20:40|4416.6|4410.6|4416.2|4410.2|4416.6|4410.6|4416.2|4410.2|1
1609910450000|2021-01-06 05:20:50|4416.3|4410.3|4416.2|4410.2|4416.3|4410.3|4415.7|4409.7|2
1609910460000|2021-01-06 05:21:00|4416.1|4410.1|4415.7|4409.7|4416.1|4410.1|4415.7|4409.7|0
1609910470000|2021-01-06 05:21:10|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|1
1609910480000|2021-01-06 05:21:20|4416.1|4410.1|4416.2|4410.2|4416.2|4410.2|4415.7|4409.7|0
1609910490000|2021-01-06 05:21:30|4416.1|4410.1|4416.2|4410.2|4416.2|4410.2|4415.7|4409.7|1
1609910520000|2021-01-06 05:22:00|4416.6|4410.6|4416.7|4410.7|4416.7|4410.7|4416.6|4410.6|0
1609910530000|2021-01-06 05:22:10|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|1
1609910550000|2021-01-06 05:22:30|4415.7|4409.7|4416.2|4410.2|4416.2|4410.2|4415.7|4409.7|1
1609910570000|2021-01-06 05:22:50|4415.8|4409.8|4415.7|4409.7|4415.8|4409.8|4415.7|4409.7|0
1609910590000|2021-01-06 05:23:10|4415.8|4409.8|4416.2|4410.2|4416.2|4410.2|4415.8|4409.8|0
1609910600000|2021-01-06 05:23:20|4416.1|4410.1|4415.2|4409.2|4416.1|4410.1|4414.7|4408.7|3
1609910610000|2021-01-06 05:23:30|4415.6|4409.6|4415.7|4409.7|4416.2|4410.2|4415.6|4409.6|0
1609910620000|2021-01-06 05:23:40|4415.6|4409.6|4415.2|4409.2|4415.6|4409.6|4415.2|4409.2|0
1609910630000|2021-01-06 05:23:50|4415.3|4409.3|4415.2|4409.2|4415.3|4409.3|4415.2|4409.2|0
1609910640000|2021-01-06 05:24:00|4415.3|4409.3|4415.7|4409.7|4415.7|4409.7|4415.3|4409.3|0
1609910650000|2021-01-06 05:24:10|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|2
1609910660000|2021-01-06 05:24:20|4416.6|4410.6|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|0
1609910680000|2021-01-06 05:24:40|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|15
1609910690000|2021-01-06 05:24:50|4417.6|4411.6|4417.2|4411.2|4417.6|4411.6|4417.2|4411.2|1
1609910720000|2021-01-06 05:25:20|4417.1|4411.1|4416.2|4410.2|4417.1|4411.1|4416.2|4410.2|1
1609910730000|2021-01-06 05:25:30|4416.3|4410.3|4417.2|4411.2|4417.2|4411.2|4416.3|4410.3|0
1609910740000|2021-01-06 05:25:40|4417.6|4411.6|4417.2|4411.2|4417.6|4411.6|4417.2|4411.2|4
1609910750000|2021-01-06 05:25:50|4416.8|4410.8|4416.7|4410.7|4416.8|4410.8|4416.7|4410.7|0
1609910760000|2021-01-06 05:26:00|4416.3|4410.3|4416.2|4410.2|4416.3|4410.3|4416.2|4410.2|1
1609910770000|2021-01-06 05:26:10|4416.3|4410.3|4417.2|4411.2|4417.2|4411.2|4416.3|4410.3|0
1609910810000|2021-01-06 05:26:50|4417.3|4411.3|4417.7|4411.7|4417.7|4411.7|4417.3|4411.3|0
1609910820000|2021-01-06 05:27:00|4417.8|4411.8|4419.2|4413.2|4419.2|4413.2|4417.8|4411.8|6
1609910840000|2021-01-06 05:27:20|4419.6|4413.6|4419.7|4413.7|4419.7|4413.7|4419.6|4413.6|7
1609910850000|2021-01-06 05:27:30|4419.8|4413.8|4420.2|4414.2|4420.2|4414.2|4419.8|4413.8|2
1609910860000|2021-01-06 05:27:40|4419.8|4413.8|4419.7|4413.7|4419.8|4413.8|4419.7|4413.7|0
1609910870000|2021-01-06 05:27:50|4420.2|4414.2|4419.7|4413.7|4420.2|4414.2|4419.7|4413.7|2
1609910880000|2021-01-06 05:28:00|4419.8|4413.8|4421.1|4415.1|4421.4|4415.4|4419.8|4413.8|15
1609910890000|2021-01-06 05:28:10|4421.4|4415.4|4421.1|4415.1|4421.4|4415.4|4421.1|4415.1|1
1609910900000|2021-01-06 05:28:20|4421.4|4415.4|4421.1|4415.1|4421.4|4415.4|4421.1|4415.1|5
1609910920000|2021-01-06 05:28:40|4420.9|4414.9|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|1
1609910930000|2021-01-06 05:28:50|4420.7|4414.7|4420.6|4414.6|4420.7|4414.7|4420.6|4414.6|0
1609910940000|2021-01-06 05:29:00|4420.4|4414.4|4419.6|4413.6|4420.4|4414.4|4419.6|4413.6|7
1609910980000|2021-01-06 05:29:40|4419.7|4413.7|4420.1|4414.1|4420.1|4414.1|4419.7|4413.7|1
1609910990000|2021-01-06 05:29:50|4420.2|4414.2|4422.1|4416.1|4422.1|4416.1|4420.2|4414.2|11
1609911000000|2021-01-06 05:30:00|4422.2|4416.2|4424.1|4418.1|4424.1|4418.1|4422.1|4416.1|8
1609911010000|2021-01-06 05:30:10|4424.2|4418.2|4423.1|4417.1|4424.2|4418.2|4423.1|4417.1|1
1609911020000|2021-01-06 05:30:20|4423.4|4417.4|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|2
1609911030000|2021-01-06 05:30:30|4423|4417|4423|4417|4423.5|4417.5|4423|4417|1
1609911040000|2021-01-06 05:30:40|4422.7|4416.7|4421|4415|4422.7|4416.7|4421|4415|7
1609911050000|2021-01-06 05:30:50|4421.4|4415.4|4421|4415|4421.4|4415.4|4421|4415|0
1609911060000|2021-01-06 05:31:00|4420.7|4414.7|4419.2|4413.2|4420.7|4414.7|4419.2|4413.2|13
1609911070000|2021-01-06 05:31:10|4418.7|4412.7|4419.7|4413.7|4419.7|4413.7|4418.2|4412.2|5
1609911080000|2021-01-06 05:31:20|4420|4414|4419.2|4413.2|4420.2|4414.2|4419.2|4413.2|2
1609911090000|2021-01-06 05:31:30|4419.3|4413.3|4419.7|4413.7|4420.7|4414.7|4419.3|4413.3|2
1609911120000|2021-01-06 05:32:00|4419.8|4413.8|4419.7|4413.7|4420.2|4414.2|4419.7|4413.7|0
1609911140000|2021-01-06 05:32:20|4419.8|4413.8|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|0
1609911150000|2021-01-06 05:32:30|4419.4|4413.4|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|1
1609911160000|2021-01-06 05:32:40|4419.4|4413.4|4419.3|4413.3|4419.4|4413.4|4419.3|4413.3|0
1609911170000|2021-01-06 05:32:50|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.7|4412.7|2
1609911180000|2021-01-06 05:33:00|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|1
1609911190000|2021-01-06 05:33:10|4417.9|4411.9|4417.8|4411.8|4417.9|4411.9|4417.8|4411.8|0
1609911210000|2021-01-06 05:33:30|4417.4|4411.4|4417.3|4411.3|4417.4|4411.4|4417.3|4411.3|0
1609911220000|2021-01-06 05:33:40|4417.2|4411.2|4416.3|4410.3|4417.2|4411.2|4416.3|4410.3|1
1609911230000|2021-01-06 05:33:50|4416.7|4410.7|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|1
1609911240000|2021-01-06 05:34:00|4416.7|4410.7|4416.8|4410.8|4417.2|4411.2|4416.3|4410.3|3
1609911250000|2021-01-06 05:34:10|4417.2|4411.2|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|1
1609911280000|2021-01-06 05:34:40|4416.7|4410.7|4416.8|4410.8|4416.8|4410.8|4416.7|4410.7|0
1609911290000|2021-01-06 05:34:50|4416.9|4410.9|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|0
1609911300000|2021-01-06 05:35:00|4416.7|4410.7|4417.3|4411.3|4417.3|4411.3|4416.7|4410.7|2
1609911310000|2021-01-06 05:35:10|4417.2|4411.2|4416.8|4410.8|4417.2|4411.2|4416.8|4410.8|1
1609911320000|2021-01-06 05:35:20|4416.7|4410.7|4416.8|4410.8|4416.8|4410.8|4416.7|4410.7|5
1609911330000|2021-01-06 05:35:30|4416.4|4410.4|4416.8|4410.8|4416.8|4410.8|4416.4|4410.4|0
1609911340000|2021-01-06 05:35:40|4416.9|4410.9|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|0
1609911350000|2021-01-06 05:35:50|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|0
1609911360000|2021-01-06 05:36:00|4417.3|4411.3|4417.8|4411.8|4418.3|4412.3|4417.3|4411.3|5
1609911370000|2021-01-06 05:36:10|4417.9|4411.9|4418.3|4412.3|4418.3|4412.3|4417.9|4411.9|1
1609911390000|2021-01-06 05:36:30|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|2
1609911400000|2021-01-06 05:36:40|4418.3|4412.3|4418.3|4412.3|4418.8|4412.8|4418.3|4412.3|0
1609911410000|2021-01-06 05:36:50|4418.4|4412.4|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|3
1609911450000|2021-01-06 05:37:30|4418.2|4412.2|4419.7|4413.7|4419.7|4413.7|4418.2|4412.2|4
1609911460000|2021-01-06 05:37:40|4420|4414|4420|4414|4420.5|4414.5|4420|4414|4
1609911470000|2021-01-06 05:37:50|4420.4|4414.4|4420.5|4414.5|4420.5|4414.5|4420|4414|1
1609911480000|2021-01-06 05:38:00|4420.8|4414.8|4420.5|4414.5|4421|4415|4420|4414|6
1609911490000|2021-01-06 05:38:10|4420.7|4414.7|4420.5|4414.5|4421|4415|4420.5|4414.5|1
1609911500000|2021-01-06 05:38:20|4421|4415|4421|4415|4421|4415|4421|4415|1
1609911520000|2021-01-06 05:38:40|4421.4|4415.4|4421.5|4415.5|4421.5|4415.5|4421.4|4415.4|0
1609911530000|2021-01-06 05:38:50|4421.7|4415.7|4422|4416|4422|4416|4421.7|4415.7|1
1609911540000|2021-01-06 05:39:00|4422.4|4416.4|4422|4416|4422.5|4416.5|4422|4416|1
1609911570000|2021-01-06 05:39:30|4422.2|4416.2|4422.5|4416.5|4422.5|4416.5|4422.2|4416.2|0
1609911580000|2021-01-06 05:39:40|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|1
1609911590000|2021-01-06 05:39:50|4421.5|4415.5|4421.5|4415.5|4422.2|4416.2|4421.5|4415.5|1
1609911600000|2021-01-06 05:40:00|4422|4416|4423.5|4417.5|4423.5|4417.5|4422|4416|5
1609911610000|2021-01-06 05:40:10|4423.2|4417.2|4423|4417|4423.2|4417.2|4423|4417|0
1609911620000|2021-01-06 05:40:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|8
1609911630000|2021-01-06 05:40:30|4423.7|4417.7|4424.5|4418.5|4424.5|4418.5|4423.7|4417.7|3
1609911640000|2021-01-06 05:40:40|4426|4420|4425|4419|4426|4420|4425|4419|20
1609911650000|2021-01-06 05:40:50|4425.4|4419.4|4425|4419|4425.4|4419.4|4424.5|4418.5|2
1609911660000|2021-01-06 05:41:00|4424.9|4418.9|4424.5|4418.5|4424.9|4418.9|4424.5|4418.5|1
1609911670000|2021-01-06 05:41:10|4424|4418|4423|4417|4424|4418|4423|4417|1
1609911680000|2021-01-06 05:41:20|4423.4|4417.4|4423.5|4417.5|4423.5|4417.5|4423.4|4417.4|0
1609911720000|2021-01-06 05:42:00|4423.2|4417.2|4423|4417|4423.2|4417.2|4423|4417|1
1609911730000|2021-01-06 05:42:10|4422.7|4416.7|4423|4417|4423|4417|4422.5|4416.5|2
1609911740000|2021-01-06 05:42:20|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|1
1609911750000|2021-01-06 05:42:30|4423.7|4417.7|4423.5|4417.5|4423.7|4417.7|4423.5|4417.5|1
1609911800000|2021-01-06 05:43:20|4423.7|4417.7|4424|4418|4424|4418|4423.7|4417.7|1
1609911820000|2021-01-06 05:43:40|4424.4|4418.4|4424|4418|4424.5|4418.5|4424|4418|0
1609911840000|2021-01-06 05:44:00|4423.9|4417.9|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|3
1609911860000|2021-01-06 05:44:20|4425|4419|4425|4419|4425|4419|4425|4419|2
1609911870000|2021-01-06 05:44:30|4425.4|4419.4|4425.5|4419.5|4425.5|4419.5|4425.4|4419.4|0
1609911880000|2021-01-06 05:44:40|4425.4|4419.4|4425.5|4419.5|4425.5|4419.5|4425|4419|1
1609911890000|2021-01-06 05:44:50|||||||||7
1609911900000|2021-01-06 05:45:00|4425|4419|4425|4419|4425|4419|4425|4419|2
1609911910000|2021-01-06 05:45:10|4424.7|4418.7|4424.5|4418.5|4425|4419|4424.5|4418.5|1
1609911920000|2021-01-06 05:45:20|4424.7|4418.7|4425.5|4419.5|4425.5|4419.5|4424.7|4418.7|1
1609911930000|2021-01-06 05:45:30|4425|4419|4425.5|4419.5|4425.5|4419.5|4425|4419|2
1609911940000|2021-01-06 05:45:40|4426|4420|4427|4421|4427|4421|4426|4420|11
1609911950000|2021-01-06 05:45:50|4427.2|4421.2|4427.5|4421.5|4427.5|4421.5|4426.8|4420.8|4
1609911960000|2021-01-06 05:46:00|4427|4421|4426.4|4420.4|4427.4|4421.4|4426.4|4420.4|5
1609911970000|2021-01-06 05:46:10|4426|4420|4425.4|4419.4|4426.4|4420.4|4425.3|4419.3|1
1609911980000|2021-01-06 05:46:20|4425.5|4419.5|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|2
1609911990000|2021-01-06 05:46:30|4426.3|4420.3|4425.9|4419.9|4426.3|4420.3|4425.9|4419.9|0
1609912000000|2021-01-06 05:46:40|4425.5|4419.5|4424.9|4418.9|4425.9|4419.9|4424.9|4418.9|2
1609912010000|2021-01-06 05:46:50|4425.3|4419.3|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|3
1609912020000|2021-01-06 05:47:00|4425|4419|4425.9|4419.9|4425.9|4419.9|4425|4419|0
1609912050000|2021-01-06 05:47:30|4425.5|4419.5|4425.4|4419.4|4425.5|4419.5|4425.4|4419.4|0
1609912060000|2021-01-06 05:47:40|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.4|4418.4|1
1609912070000|2021-01-06 05:47:50|4424.5|4418.5|4424.9|4418.9|4424.9|4418.9|4424.4|4418.4|4
1609912080000|2021-01-06 05:48:00|4425.3|4419.3|4424.9|4418.9|4425.3|4419.3|4424.9|4418.9|0
1609912090000|2021-01-06 05:48:10|4424.5|4418.5|4424.3|4418.3|4424.5|4418.5|4424.3|4418.3|1
1609912100000|2021-01-06 05:48:20|4423.9|4417.9|4423.4|4417.4|4423.9|4417.9|4423.3|4417.3|2
1609912110000|2021-01-06 05:48:30|4423.8|4417.8|4423.4|4417.4|4424|4418|4423.4|4417.4|5
1609912120000|2021-01-06 05:48:40|4423.3|4417.3|4422.4|4416.4|4423.3|4417.3|4422.4|4416.4|2
1609912130000|2021-01-06 05:48:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1609912140000|2021-01-06 05:49:00|4422.6|4416.6|4423.4|4417.4|4423.4|4417.4|4422.6|4416.6|0
1609912160000|2021-01-06 05:49:20|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|2
1609912170000|2021-01-06 05:49:30|4423.5|4417.5|4423.4|4417.4|4423.5|4417.5|4423.4|4417.4|0
1609912180000|2021-01-06 05:49:40|4423.3|4417.3|4423|4417|4423.3|4417.3|4423|4417|2
1609912190000|2021-01-06 05:49:50|4422.9|4416.9|4423|4417|4423|4417|4422.5|4416.5|0
1609912210000|2021-01-06 05:50:10|4422.3|4416.3|4422.5|4416.5|4423|4417|4422|4416|1
1609912220000|2021-01-06 05:50:20|4422|4416|4421.5|4415.5|4422|4416|4421.5|4415.5|2
1609912230000|2021-01-06 05:50:30|4421.6|4415.6|4422|4416|4422|4416|4421.6|4415.6|5
1609912240000|2021-01-06 05:50:40|4422.1|4416.1|4422|4416|4422.1|4416.1|4422|4416|1
1609912250000|2021-01-06 05:50:50|4421.6|4415.6|4421.5|4415.5|4421.6|4415.6|4421|4415|1
1609912260000|2021-01-06 05:51:00|4421.4|4415.4|4421.5|4415.5|4421.5|4415.5|4421|4415|3
1609912270000|2021-01-06 05:51:10|4421|4415|4421|4415|4421.5|4415.5|4421|4415|2
1609912280000|2021-01-06 05:51:20|4421.1|4415.1|4421.5|4415.5|4421.5|4415.5|4421|4415|3
1609912290000|2021-01-06 05:51:30|4422|4416|4422|4416|4422|4416|4422|4416|2
1609912300000|2021-01-06 05:51:40|4421.9|4415.9|4422.5|4416.5|4422.5|4416.5|4421.9|4415.9|3
1609912310000|2021-01-06 05:51:50|4423|4417|4422|4416|4423|4417|4421.5|4415.5|2
1609912320000|2021-01-06 05:52:00|4421.9|4415.9|4422|4416|4422|4416|4421.5|4415.5|0
1609912330000|2021-01-06 05:52:10|4422.4|4416.4|4422.5|4416.5|4422.5|4416.5|4422.4|4416.4|0
1609912350000|2021-01-06 05:52:30|4422|4416|4422|4416|4422.1|4416.1|4422|4416|2
1609912370000|2021-01-06 05:52:50|4422.1|4416.1|4422.5|4416.5|4422.5|4416.5|4422.1|4416.1|0
1609912380000|2021-01-06 05:53:00|4422.4|4416.4|4422|4416|4422.4|4416.4|4421.6|4415.6|0
1609912390000|2021-01-06 05:53:10|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1609912400000|2021-01-06 05:53:20|4421.4|4415.4|4421|4415|4421.4|4415.4|4421|4415|0
1609912410000|2021-01-06 05:53:30|4420.5|4414.5|4421.5|4415.5|4421.5|4415.5|4420.5|4414.5|1
1609912420000|2021-01-06 05:53:40|4421.9|4415.9|4422|4416|4422|4416|4421.9|4415.9|0
1609912430000|2021-01-06 05:53:50|4421.6|4415.6|4422|4416|4422|4416|4421|4415|0
1609912450000|2021-01-06 05:54:10|4421.5|4415.5|4422|4416|4422|4416|4421.5|4415.5|1
1609912460000|2021-01-06 05:54:20|4421.3|4415.3|4422|4416|4422.1|4416.1|4421|4415|3
1609912470000|2021-01-06 05:54:30|4422.4|4416.4|4422.5|4416.5|4422.5|4416.5|4422.4|4416.4|0
1609912480000|2021-01-06 05:54:40|4422|4416|4422|4416|4422|4416|4421.6|4415.6|2
1609912490000|2021-01-06 05:54:50|4421.6|4415.6|4421.6|4415.6|4422.5|4416.5|4421.5|4415.5|10
1609912540000|2021-01-06 05:55:40|4421.8|4415.8|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|1
1609912550000|2021-01-06 05:55:50|4421.8|4415.8|4424.1|4418.1|4424.1|4418.1|4421.6|4415.6|21
1609912560000|2021-01-06 05:56:00|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|6
1609912570000|2021-01-06 05:56:10|4424.5|4418.5|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|1
1609912580000|2021-01-06 05:56:20|4424.8|4418.8|4424.6|4418.6|4425.1|4419.1|4424.6|4418.6|1
1609912590000|2021-01-06 05:56:30|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|1
1609912600000|2021-01-06 05:56:40|4424.5|4418.5|4422.6|4416.6|4424.5|4418.5|4422.6|4416.6|2
1609912610000|2021-01-06 05:56:50|4423|4417|4423.6|4417.6|4423.6|4417.6|4423|4417|0
1609912630000|2021-01-06 05:57:10|4424|4418|4425.6|4419.6|4425.6|4419.6|4424|4418|2
1609912640000|2021-01-06 05:57:20|4425.5|4419.5|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|1
1609912650000|2021-01-06 05:57:30|4425.3|4419.3|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|2
1609912660000|2021-01-06 05:57:40|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|1
1609912670000|2021-01-06 05:57:50|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1609912680000|2021-01-06 05:58:00|4425.1|4419.1|4426|4420|4426.1|4420.1|4425.1|4419.1|1
1609912690000|2021-01-06 05:58:10|4425.6|4419.6|4426.3|4420.3|4426.3|4420.3|4425.6|4419.6|1
1609912700000|2021-01-06 05:58:20|4426.1|4420.1|4426.6|4420.6|4426.6|4420.6|4426.1|4420.1|1
1609912710000|2021-01-06 05:58:30|4426.3|4420.3|4426.1|4420.1|4426.6|4420.6|4426.1|4420.1|2
1609912720000|2021-01-06 05:58:40|4425.6|4419.6|4426.1|4420.1|4426.1|4420.1|4425.6|4419.6|1
1609912730000|2021-01-06 05:58:50|4426.3|4420.3|4425.6|4419.6|4426.3|4420.3|4425.1|4419.1|2
1609912740000|2021-01-06 05:59:00|4425.8|4419.8|4425.6|4419.6|4425.8|4419.8|4425.6|4419.6|1
1609912770000|2021-01-06 05:59:30|4425.5|4419.5|4425.1|4419.1|4425.6|4419.6|4425.1|4419.1|0
1609912780000|2021-01-06 05:59:40|4425.3|4419.3|4425.6|4419.6|4426|4420|4425.3|4419.3|4
1609912790000|2021-01-06 05:59:50|4425.3|4419.3|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|0
1609912800000|2021-01-06 06:00:00|4426|4420|4426.1|4420.1|4426.6|4420.6|4425.6|4419.6|4
1609912810000|2021-01-06 06:00:10|4425.6|4419.6|4425.6|4419.6|4426|4420|4425.6|4419.6|3
1609912830000|2021-01-06 06:00:30|4425.8|4419.8|4425.6|4419.6|4426.6|4420.6|4425.5|4419.5|0
1609912850000|2021-01-06 06:00:50|4425.5|4419.5|4424.1|4418.1|4425.6|4419.6|4424|4418|7
1609912860000|2021-01-06 06:01:00|4423.8|4417.8|4423.1|4417.1|4423.8|4417.8|4423.1|4417.1|0
1609912870000|2021-01-06 06:01:10|4423.5|4417.5|4423.6|4417.6|4424.1|4418.1|4423.5|4417.5|4
1609912880000|2021-01-06 06:01:20|4423.8|4417.8|4423.6|4417.6|4423.8|4417.8|4423.6|4417.6|2
1609912890000|2021-01-06 06:01:30|4423.3|4417.3|4422.6|4416.6|4423.3|4417.3|4422.6|4416.6|6
1609912900000|2021-01-06 06:01:40|4422.5|4416.5|4421.6|4415.6|4422.5|4416.5|4421.5|4415.5|6
1609912910000|2021-01-06 06:01:50|4421.8|4415.8|4421.6|4415.6|4422.1|4416.1|4421.3|4415.3|2
1609912920000|2021-01-06 06:02:00|||||||||2
1609912930000|2021-01-06 06:02:10|4421.5|4415.5|4420.6|4414.6|4421.5|4415.5|4420.6|4414.6|2
1609912940000|2021-01-06 06:02:20|4421|4415|4419.6|4413.6|4421.1|4415.1|4419.6|4413.6|6
1609912950000|2021-01-06 06:02:30|4420|4414|4420.6|4414.6|4420.6|4414.6|4420|4414|0
1609912970000|2021-01-06 06:02:50|4420.8|4414.8|4421.6|4415.6|4421.6|4415.6|4420.8|4414.8|12
1609912980000|2021-01-06 06:03:00|4421.3|4415.3|4419.6|4413.6|4421.3|4415.3|4419.6|4413.6|1
1609912990000|2021-01-06 06:03:10|4419.3|4413.3|4419.6|4413.6|4419.6|4413.6|4419.3|4413.3|0
1609913000000|2021-01-06 06:03:20|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|3
1609913010000|2021-01-06 06:03:30|4420|4414|4419.1|4413.1|4420.1|4414.1|4419.1|4413.1|1
1609913020000|2021-01-06 06:03:40|4419.2|4413.2|4419.6|4413.6|4419.6|4413.6|4419.2|4413.2|1
1609913040000|2021-01-06 06:04:00|4419.2|4413.2|4419.6|4413.6|4419.7|4413.7|4419.2|4413.2|0
1609913050000|2021-01-06 06:04:10|4419.7|4413.7|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|1
1609913060000|2021-01-06 06:04:20|4420|4414|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|1
1609913070000|2021-01-06 06:04:30|4420.9|4414.9|4420.6|4414.6|4420.9|4414.9|4420.6|4414.6|8
1609913080000|2021-01-06 06:04:40|4421|4415|4421.6|4415.6|4421.6|4415.6|4421|4415|1
1609913090000|2021-01-06 06:04:50|4422|4416|4420.6|4414.6|4422.1|4416.1|4420.6|4414.6|6
1609913100000|2021-01-06 06:05:00|4420.2|4414.2|4419.6|4413.6|4420.2|4414.2|4419.6|4413.6|0
1609913110000|2021-01-06 06:05:10|4420.1|4414.1|4422.1|4416.1|4422.1|4416.1|4420.1|4414.1|11
1609913120000|2021-01-06 06:05:20|4421.7|4415.7|4419.6|4413.6|4421.7|4415.7|4419.6|4413.6|13
1609913160000|2021-01-06 06:06:00|4419.2|4413.2|4418.6|4412.6|4419.2|4413.2|4418.6|4412.6|1
1609913170000|2021-01-06 06:06:10|4418.5|4412.5|4418.6|4412.6|4419.1|4413.1|4418.1|4412.1|0
1609913190000|2021-01-06 06:06:30|||||||||1
1609913200000|2021-01-06 06:06:40|4418.2|4412.2|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|0
1609913210000|2021-01-06 06:06:50|4418.2|4412.2|4418.6|4412.6|4419.1|4413.1|4418.2|4412.2|3
1609913220000|2021-01-06 06:07:00|||||||||3
1609913260000|2021-01-06 06:07:40|4419|4413|4419.1|4413.1|4419.1|4413.1|4418.2|4412.2|1
1609913270000|2021-01-06 06:07:50|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4
1609913280000|2021-01-06 06:08:00|4419.7|4413.7|4419.1|4413.1|4419.7|4413.7|4419.1|4413.1|0
1609913290000|2021-01-06 06:08:10|4419.5|4413.5|4419.6|4413.6|4419.6|4413.6|4419.5|4413.5|0
1609913300000|2021-01-06 06:08:20|4419.5|4413.5|4419.1|4413.1|4419.5|4413.5|4419.1|4413.1|0
1609913310000|2021-01-06 06:08:30|4419.2|4413.2|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|0
1609913320000|2021-01-06 06:08:40|4419.2|4413.2|4419.6|4413.6|4419.6|4413.6|4419.2|4413.2|1
1609913330000|2021-01-06 06:08:50|4419.2|4413.2|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|0
1609913340000|2021-01-06 06:09:00|4419.7|4413.7|4419.1|4413.1|4419.7|4413.7|4419.1|4413.1|3
1609913350000|2021-01-06 06:09:10|4419.2|4413.2|4420.6|4414.6|4420.6|4414.6|4419.2|4413.2|5
1609913360000|2021-01-06 06:09:20|4420.2|4414.2|4419.6|4413.6|4420.2|4414.2|4419.1|4413.1|1
1609913370000|2021-01-06 06:09:30|4420.1|4414.1|4421|4415|4421|4415|4419.6|4413.6|6
1609913380000|2021-01-06 06:09:40|4421.1|4415.1|4421.5|4415.5|4421.5|4415.5|4421.1|4415.1|1
1609913390000|2021-01-06 06:09:50|4422|4416|4422|4416|4422|4416|4421|4415|7
1609913400000|2021-01-06 06:10:00|4421.9|4415.9|4422|4416|4422|4416|4421|4415|0
1609913410000|2021-01-06 06:10:10|4421.6|4415.6|4422.5|4416.5|4422.5|4416.5|4421.6|4415.6|1
1609913420000|2021-01-06 06:10:20|4422.6|4416.6|4423|4417|4423|4417|4422.5|4416.5|0
1609913430000|2021-01-06 06:10:30|4422.9|4416.9|4423|4417|4423|4417|4422.5|4416.5|0
1609913450000|2021-01-06 06:10:50|4422.6|4416.6|4422|4416|4423|4417|4421.5|4415.5|1
1609913460000|2021-01-06 06:11:00|4421.9|4415.9|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|0
1609913480000|2021-01-06 06:11:20|4421.6|4415.6|4422.5|4416.5|4422.5|4416.5|4421.6|4415.6|2
1609913490000|2021-01-06 06:11:30|4423|4417|4423|4417|4423|4417|4423|4417|2
1609913520000|2021-01-06 06:12:00|4423.4|4417.4|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|3
1609913530000|2021-01-06 06:12:10|4422.7|4416.7|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|1
1609913540000|2021-01-06 06:12:20|4422.5|4416.5|4421.9|4415.9|4422.5|4416.5|4421.9|4415.9|0
1609913550000|2021-01-06 06:12:30|4421.5|4415.5|4421.4|4415.4|4421.5|4415.5|4421.4|4415.4|1
1609913560000|2021-01-06 06:12:40|4421.2|4415.2|4420.9|4414.9|4421.2|4415.2|4420.4|4414.4|2
1609913570000|2021-01-06 06:12:50|4421.2|4415.2|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|0
1609913590000|2021-01-06 06:13:10|4420.7|4414.7|4423.1|4417.1|4423.1|4417.1|4420.7|4414.7|10
1609913600000|2021-01-06 06:13:20|4422.7|4416.7|4423.1|4417.1|4423.1|4417.1|4422.1|4416.1|0
1609913610000|2021-01-06 06:13:30|4422.7|4416.7|4422.1|4416.1|4422.7|4416.7|4422|4416|1
1609913620000|2021-01-06 06:13:40|4423.1|4417.1|4422.1|4416.1|4423.1|4417.1|4422.1|4416.1|1
1609913630000|2021-01-06 06:13:50|4422.2|4416.2|4423.1|4417.1|4423.1|4417.1|4422.2|4416.2|0
1609913650000|2021-01-06 06:14:10|4422.7|4416.7|4422.6|4416.6|4422.7|4416.7|4422.6|4416.6|0
1609913670000|2021-01-06 06:14:30|4422.2|4416.2|4422.6|4416.6|4422.6|4416.6|4421.7|4415.7|2
1609913680000|2021-01-06 06:14:40|4422.5|4416.5|4422.6|4416.6|4422.6|4416.6|4422|4416|2
1609913690000|2021-01-06 06:14:50|4423.1|4417.1|4424.1|4418.1|4424.1|4418.1|4423.1|4417.1|7
1609913700000|2021-01-06 06:15:00|4424.6|4418.6|4424.1|4418.1|4424.6|4418.6|4423.7|4417.7|3
1609913710000|2021-01-06 06:15:10|4423.7|4417.7|4423.1|4417.1|4424.1|4418.1|4423.1|4417.1|1
1609913720000|2021-01-06 06:15:20|4422.7|4416.7|4423.1|4417.1|4423.1|4417.1|4422.7|4416.7|2
1609913730000|2021-01-06 06:15:30|4422.7|4416.7|4422.6|4416.6|4422.7|4416.7|4422.4|4416.4|0
1609913740000|2021-01-06 06:15:40|4422.2|4416.2|4422.1|4416.1|4422.2|4416.2|4422.1|4416.1|2
1609913750000|2021-01-06 06:15:50|4422.5|4416.5|4422.1|4416.1|4422.6|4416.6|4422.1|4416.1|0
1609913760000|2021-01-06 06:16:00|4422|4416|4421.6|4415.6|4422|4416|4421.6|4415.6|0
1609913770000|2021-01-06 06:16:10|4421.7|4415.7|4422.1|4416.1|4422.1|4416.1|4421.7|4415.7|1
1609913780000|2021-01-06 06:16:20|4422.2|4416.2|4422.6|4416.6|4422.6|4416.6|4422.2|4416.2|0
1609913790000|2021-01-06 06:16:30|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1609913800000|2021-01-06 06:16:40|4422.2|4416.2|4423.1|4417.1|4423.6|4417.6|4422.2|4416.2|3
1609913810000|2021-01-06 06:16:50|4423.5|4417.5|4423.1|4417.1|4423.5|4417.5|4422.6|4416.6|2
1609913820000|2021-01-06 06:17:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1609913830000|2021-01-06 06:17:10|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1609913850000|2021-01-06 06:17:30|4423.2|4417.2|4423.6|4417.6|4423.6|4417.6|4423.1|4417.1|0
1609913870000|2021-01-06 06:17:50|4423.7|4417.7|4424.9|4418.9|4424.9|4418.9|4423.7|4417.7|1
1609913890000|2021-01-06 06:18:10|4425.2|4419.2|4424.9|4418.9|4425.2|4419.2|4424.5|4418.5|1
1609913910000|2021-01-06 06:18:30|4425|4419|4426|4420|4426.5|4420.5|4425|4419|2
1609913920000|2021-01-06 06:18:40|4426.1|4420.1|4426|4420|4426.5|4420.5|4426|4420|1
1609913930000|2021-01-06 06:18:50|4426.4|4420.4|4426|4420|4426.4|4420.4|4426|4420|1
1609913940000|2021-01-06 06:19:00|4426.1|4420.1|4426|4420|4427|4421|4426|4420|1
1609913950000|2021-01-06 06:19:10|4426.7|4420.7|4426.5|4420.5|4426.7|4420.7|4426|4420|0
1609913960000|2021-01-06 06:19:20|4426.2|4420.2|4426.4|4420.4|4426.5|4420.5|4425.2|4419.2|15
1609913970000|2021-01-06 06:19:30|4426.5|4420.5|4426|4420|4426.5|4420.5|4426|4420|0
1609913980000|2021-01-06 06:19:40|4425.9|4419.9|4425|4419|4426.5|4420.5|4425|4419|1
1609913990000|2021-01-06 06:19:50|4425.1|4419.1|4426|4420|4426|4420|4425.1|4419.1|1
1609914000000|2021-01-06 06:20:00|4426.1|4420.1|4426|4420|4426.5|4420.5|4426|4420|1
1609914010000|2021-01-06 06:20:10|4425.8|4419.8|4425.5|4419.5|4425.8|4419.8|4425.5|4419.5|0
1609914020000|2021-01-06 06:20:20|4426.2|4420.2|4426.5|4420.5|4426.5|4420.5|4426|4420|1
1609914030000|2021-01-06 06:20:30|4426.3|4420.3|4425|4419|4426.3|4420.3|4425|4419|0
1609914040000|2021-01-06 06:20:40|4425.3|4419.3|4425|4419|4425.3|4419.3|4425|4419|1
1609914050000|2021-01-06 06:20:50|4425.5|4419.5|4426|4420|4426|4420|4424.8|4418.8|2
1609914070000|2021-01-06 06:21:10|4425.7|4419.7|4424.1|4418.1|4425.7|4419.7|4424.1|4418.1|3
1609914080000|2021-01-06 06:21:20|4424.2|4418.2|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|1
1609914090000|2021-01-06 06:21:30|4424.6|4418.6|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|1
1609914100000|2021-01-06 06:21:40|4425.1|4419.1|4425.1|4419.1|4425.2|4419.2|4424.7|4418.7|0
1609914110000|2021-01-06 06:21:50|4425.2|4419.2|4425.2|4419.2|4425.7|4419.7|4425.2|4419.2|0
1609914120000|2021-01-06 06:22:00|4426.2|4420.2|4425.7|4419.7|4426.2|4420.2|4425.7|4419.7|13
1609914130000|2021-01-06 06:22:10|4423.8|4417.8|4423.8|4417.8|4424.8|4418.8|4423.8|4417.8|14
1609914140000|2021-01-06 06:22:20|4424|4418|4424.3|4418.3|4424.8|4418.8|4424|4418|1
1609914150000|2021-01-06 06:22:30|4424|4418|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|2
1609914160000|2021-01-06 06:22:40|4424.2|4418.2|4423.7|4417.7|4424.2|4418.2|4423.7|4417.7|1
1609914170000|2021-01-06 06:22:50|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423|4417|1
1609914180000|2021-01-06 06:23:00|4423.7|4417.7|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1609914210000|2021-01-06 06:23:30|4424.3|4418.3|4423.3|4417.3|4424.3|4418.3|4423|4417|2
1609914220000|2021-01-06 06:23:40|4423.5|4417.5|4424.8|4418.8|4424.8|4418.8|4423.5|4417.5|0
1609914240000|2021-01-06 06:24:00|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|4
1609914250000|2021-01-06 06:24:10|4424.2|4418.2|4424.3|4418.3|4424.8|4418.8|4423.8|4417.8|1
1609914280000|2021-01-06 06:24:40|4424|4418|4423.8|4417.8|4424|4418|4423.8|4417.8|0
1609914290000|2021-01-06 06:24:50|4424|4418|4424.3|4418.3|4424.3|4418.3|4424|4418|1
1609914300000|2021-01-06 06:25:00|4424|4418|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1609914310000|2021-01-06 06:25:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424|4418|2
1609914330000|2021-01-06 06:25:30|4424.7|4418.7|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|0
1609914340000|2021-01-06 06:25:40|4424.5|4418.5|4424.3|4418.3|4424.5|4418.5|4424.3|4418.3|1
1609914360000|2021-01-06 06:26:00|4424|4418|4424.8|4418.8|4424.8|4418.8|4424|4418|1
1609914370000|2021-01-06 06:26:10|4425.2|4419.2|4425.3|4419.3|4425.3|4419.3|4425.2|4419.2|0
1609914390000|2021-01-06 06:26:30|4425.2|4419.2|4424.8|4418.8|4425.2|4419.2|4424.8|4418.8|0
1609914400000|2021-01-06 06:26:40|4424.7|4418.7|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|1
1609914420000|2021-01-06 06:27:00|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|0
1609914440000|2021-01-06 06:27:20|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.2|4418.2|2
1609914450000|2021-01-06 06:27:30|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1609914460000|2021-01-06 06:27:40|4424.5|4418.5|4423.8|4417.8|4424.5|4418.5|4423.8|4417.8|0
1609914470000|2021-01-06 06:27:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|1
1609914480000|2021-01-06 06:28:00|4423.3|4417.3|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1609914490000|2021-01-06 06:28:10|4423.7|4417.7|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1609914500000|2021-01-06 06:28:20|4423.6|4417.6|4424.8|4418.8|4424.8|4418.8|4423.6|4417.6|1
1609914510000|2021-01-06 06:28:30|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|0
1609914520000|2021-01-06 06:28:40|4425|4419|4426|4420|4426|4420|4425|4419|3
1609914530000|2021-01-06 06:28:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|0
1609914540000|2021-01-06 06:29:00|4425.5|4419.5|4425.6|4419.6|4425.6|4419.6|4425.3|4419.3|3
1609914550000|2021-01-06 06:29:10|4425.5|4419.5|4426|4420|4426|4420|4425.1|4419.1|0
1609914560000|2021-01-06 06:29:20|4426.1|4420.1|4426.6|4420.6|4426.6|4420.6|4426.1|4420.1|11
1609914570000|2021-01-06 06:29:30|4426.2|4420.2|4426.1|4420.1|4426.2|4420.2|4426.1|4420.1|0
1609914580000|2021-01-06 06:29:40|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|2
1609914590000|2021-01-06 06:29:50|4426.5|4420.5|4426.6|4420.6|4426.6|4420.6|4426.5|4420.5|3
1609914600000|2021-01-06 06:30:00|4426.2|4420.2|4426.6|4420.6|4426.6|4420.6|4425.6|4419.6|2
1609914610000|2021-01-06 06:30:10|4426.2|4420.2|4426.1|4420.1|4426.2|4420.2|4426.1|4420.1|0
1609914620000|2021-01-06 06:30:20|4426.2|4420.2|4426.6|4420.6|4426.6|4420.6|4426.2|4420.2|1
1609914630000|2021-01-06 06:30:30|4426.5|4420.5|4426.1|4420.1|4426.5|4420.5|4426.1|4420.1|0
1609914640000|2021-01-06 06:30:40|4426|4420|4425.6|4419.6|4426|4420|4425.6|4419.6|0
1609914650000|2021-01-06 06:30:50|4425.5|4419.5|4425.6|4419.6|4425.6|4419.6|4425|4419|0
1609914660000|2021-01-06 06:31:00|4425.5|4419.5|4425.8|4419.8|4425.8|4419.8|4425.2|4419.2|6
1609914670000|2021-01-06 06:31:10|||||||||6
1609914680000|2021-01-06 06:31:20|4425.3|4419.3|4424.6|4418.6|4425.5|4419.5|4424.6|4418.6|5
1609914690000|2021-01-06 06:31:30|4424.7|4418.7|4424.6|4418.6|4425.5|4419.5|4424.6|4418.6|3
1609914700000|2021-01-06 06:31:40|4424.5|4418.5|4424.7|4418.7|4424.7|4418.7|4424.5|4418.5|1
1609914710000|2021-01-06 06:31:50|4424.6|4418.6|4422.2|4416.2|4424.6|4418.6|4422.1|4416.1|8
1609914720000|2021-01-06 06:32:00|4422.1|4416.1|4423.1|4417.1|4423.1|4417.1|4422.1|4416.1|1
1609914730000|2021-01-06 06:32:10|4423.6|4417.6|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|0
1609914740000|2021-01-06 06:32:20|4422.6|4416.6|4423.1|4417.1|4423.1|4417.1|4422.6|4416.6|0
1609914750000|2021-01-06 06:32:30|4423.5|4417.5|4423.1|4417.1|4423.5|4417.5|4423.1|4417.1|1
1609914760000|2021-01-06 06:32:40|4423.5|4417.5|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|0
1609914780000|2021-01-06 06:33:00|4423.2|4417.2|4423.6|4417.6|4423.6|4417.6|4423.2|4417.2|0
1609914790000|2021-01-06 06:33:10|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1609914810000|2021-01-06 06:33:30|4424.2|4418.2|4425.1|4419.1|4425.1|4419.1|4424.2|4418.2|2
1609914830000|2021-01-06 06:33:50|4425.5|4419.5|4426.6|4420.6|4426.6|4420.6|4425.1|4419.1|4
1609914840000|2021-01-06 06:34:00|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4425.6|4419.6|2
1609914850000|2021-01-06 06:34:10|4426.5|4420.5|4426.1|4420.1|4426.6|4420.6|4426.1|4420.1|0
1609914860000|2021-01-06 06:34:20|4426.2|4420.2|4425.6|4419.6|4426.2|4420.2|4425.6|4419.6|5
1609914870000|2021-01-06 06:34:30|4425.7|4419.7|4426.1|4420.1|4426.1|4420.1|4425.7|4419.7|1
1609914880000|2021-01-06 06:34:40|4426.2|4420.2|4430|4424|4430.5|4424.5|4426.2|4420.2|36
1609914890000|2021-01-06 06:34:50|4428|4422|4428|4422|4428|4422|4428|4422|7
1609914900000|2021-01-06 06:35:00|4428.3|4422.3|4429|4423|4429|4423|4428.3|4422.3|5
1609914910000|2021-01-06 06:35:10|4429.1|4423.1|4430.5|4424.5|4431|4425|4429.1|4423.1|12
1609914920000|2021-01-06 06:35:20|4431|4425|4430.5|4424.5|4431|4425|4430|4424|2
1609914930000|2021-01-06 06:35:30|4430|4424|4430|4424|4430|4424|4430|4424|4
1609914940000|2021-01-06 06:35:40|4430.3|4424.3|4430.8|4424.8|4431.5|4425.5|4430.3|4424.3|14
1609914960000|2021-01-06 06:36:00|4431.1|4425.1|4431.3|4425.3|4431.3|4425.3|4431.1|4425.1|10
1609914970000|2021-01-06 06:36:10|4431.2|4425.2|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|1
1609914980000|2021-01-06 06:36:20|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|1
1609914990000|2021-01-06 06:36:30|4432.2|4426.2|4431.3|4425.3|4432.3|4426.3|4431.3|4425.3|0
1609915000000|2021-01-06 06:36:40|4431.2|4425.2|4430.8|4424.8|4431.2|4425.2|4430.8|4424.8|2
1609915010000|2021-01-06 06:36:50|4430.5|4424.5|4430.3|4424.3|4430.5|4424.5|4429.8|4423.8|1
1609915020000|2021-01-06 06:37:00|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|1
1609915040000|2021-01-06 06:37:20|4430.5|4424.5|4430.3|4424.3|4430.5|4424.5|4430.3|4424.3|0
1609915050000|2021-01-06 06:37:30|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|2
1609915060000|2021-01-06 06:37:40|4430|4424|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1609915070000|2021-01-06 06:37:50|4429.7|4423.7|4429.3|4423.3|4429.7|4423.7|4429.3|4423.3|1
1609915080000|2021-01-06 06:38:00|4429.2|4423.2|4428.3|4422.3|4429.2|4423.2|4428.3|4422.3|2
1609915090000|2021-01-06 06:38:10|4428.5|4422.5|4429.3|4423.3|4429.3|4423.3|4428.5|4422.5|3
1609915120000|2021-01-06 06:38:40|4429.8|4423.8|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|3
1609915150000|2021-01-06 06:39:10|4429.4|4423.4|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|2
1609915160000|2021-01-06 06:39:20|4429.4|4423.4|4429.8|4423.8|4429.8|4423.8|4429.4|4423.4|4
1609915170000|2021-01-06 06:39:30|4429.9|4423.9|4430.8|4424.8|4430.8|4424.8|4429.9|4423.9|2
1609915180000|2021-01-06 06:39:40|4430.4|4424.4|4429.8|4423.8|4430.4|4424.4|4429.8|4423.8|0
1609915220000|2021-01-06 06:40:20|4430.2|4424.2|4430.8|4424.8|4430.8|4424.8|4429.8|4423.8|1
1609915240000|2021-01-06 06:40:40|4431.2|4425.2|4431.3|4425.3|4431.3|4425.3|4430.3|4424.3|3
1609915250000|2021-01-06 06:40:50|4431.2|4425.2|4430.3|4424.3|4431.2|4425.2|4430.3|4424.3|3
1609915260000|2021-01-06 06:41:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|1
1609915270000|2021-01-06 06:41:10|4430.8|4424.8|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|2
1609915280000|2021-01-06 06:41:20|4430.7|4424.7|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|1
1609915300000|2021-01-06 06:41:40|4430.2|4424.2|4428.8|4422.8|4430.2|4424.2|4428.8|4422.8|1
1609915310000|2021-01-06 06:41:50|4428.9|4422.9|4429.3|4423.3|4429.3|4423.3|4428.9|4422.9|0
1609915320000|2021-01-06 06:42:00|4428.9|4422.9|4428.3|4422.3|4428.9|4422.9|4428.3|4422.3|0
1609915330000|2021-01-06 06:42:10|4427.9|4421.9|4427.7|4421.7|4427.9|4421.9|4427.7|4421.7|0
1609915340000|2021-01-06 06:42:20|4428.7|4422.7|4427.8|4421.8|4428.8|4422.8|4427.8|4421.8|2
1609915360000|2021-01-06 06:42:40|4428.2|4422.2|4428.3|4422.3|4428.3|4422.3|4427.8|4421.8|1
1609915370000|2021-01-06 06:42:50|4428.7|4422.7|4428.8|4422.8|4428.8|4422.8|4428.7|4422.7|0
1609915380000|2021-01-06 06:43:00|4428.4|4422.4|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|2
1609915390000|2021-01-06 06:43:10|4428.4|4422.4|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|1
1609915400000|2021-01-06 06:43:20|4429.2|4423.2|4428.3|4422.3|4429.3|4423.3|4428.3|4422.3|2
1609915410000|2021-01-06 06:43:30|4427.8|4421.8|4427.8|4421.8|4428.3|4422.3|4427.3|4421.3|3
1609915420000|2021-01-06 06:43:40|4427.4|4421.4|4429.3|4423.3|4429.3|4423.3|4427.3|4421.3|1
1609915430000|2021-01-06 06:43:50|4428.8|4422.8|4429.3|4423.3|4429.3|4423.3|4428.8|4422.8|0
1609915440000|2021-01-06 06:44:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.4|4422.4|1
1609915450000|2021-01-06 06:44:10|4428.9|4422.9|4429.3|4423.3|4429.3|4423.3|4428.9|4422.9|0
1609915460000|2021-01-06 06:44:20|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1609915470000|2021-01-06 06:44:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.4|4421.4|1
1609915480000|2021-01-06 06:44:40|4427.4|4421.4|4427.8|4421.8|4427.8|4421.8|4427.4|4421.4|1
1609915490000|2021-01-06 06:44:50|4428.2|4422.2|4428.3|4422.3|4428.3|4422.3|4428.2|4422.2|0
1609915500000|2021-01-06 06:45:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|3
1609915510000|2021-01-06 06:45:10|4428.4|4422.4|4429.3|4423.3|4429.3|4423.3|4428.4|4422.4|1
1609915520000|2021-01-06 06:45:20|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|1
1609915530000|2021-01-06 06:45:30|4430.2|4424.2|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1609915570000|2021-01-06 06:46:10|4429.7|4423.7|4430.8|4424.8|4430.8|4424.8|4429.7|4423.7|2
1609915580000|2021-01-06 06:46:20|4431.2|4425.2|4430.3|4424.3|4431.3|4425.3|4430.3|4424.3|1
1609915590000|2021-01-06 06:46:30|4429.9|4423.9|4429.8|4423.8|4429.9|4423.9|4429.8|4423.8|0
1609915600000|2021-01-06 06:46:40|4429.9|4423.9|4430.8|4424.8|4430.8|4424.8|4429.9|4423.9|12
1609915610000|2021-01-06 06:46:50|4431.2|4425.2|4430.8|4424.8|4432.2|4426.2|4430.8|4424.8|14
1609915620000|2021-01-06 06:47:00|4430.4|4424.4|4429.8|4423.8|4430.8|4424.8|4429.8|4423.8|3
1609915630000|2021-01-06 06:47:10|4430.2|4424.2|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1609915640000|2021-01-06 06:47:20|4429.9|4423.9|4432.3|4426.3|4432.8|4426.8|4429.8|4423.8|28
1609915650000|2021-01-06 06:47:30|||||||||2
1609915660000|2021-01-06 06:47:40|4432.2|4426.2|4431.8|4425.8|4432.2|4426.2|4431.8|4425.8|0
1609915670000|2021-01-06 06:47:50|||||||||17
1609915680000|2021-01-06 06:48:00|4432.3|4426.3|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|8
1609915690000|2021-01-06 06:48:10|4432.7|4426.7|4432.8|4426.8|4432.8|4426.8|4432.7|4426.7|0
1609915700000|2021-01-06 06:48:20|4433.3|4427.3|4434.3|4428.3|4435.3|4429.3|4433.3|4427.3|6
1609915710000|2021-01-06 06:48:30|4433.8|4427.8|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|5
1609915720000|2021-01-06 06:48:40|4434.7|4428.7|4434.3|4428.3|4434.7|4428.7|4434.3|4428.3|1
1609915730000|2021-01-06 06:48:50|4434.4|4428.4|4434.8|4428.8|4435.4|4429.4|4434.3|4428.3|10
1609915740000|2021-01-06 06:49:00|4434.7|4428.7|4436.8|4430.8|4436.8|4430.8|4434.3|4428.3|12
1609915750000|2021-01-06 06:49:10|4436.4|4430.4|4434.2|4428.2|4437.8|4431.8|4434.2|4428.2|9
1609915760000|2021-01-06 06:49:20|4434.8|4428.8|4437.1|4431.1|4437.6|4431.6|4434.8|4428.8|33
1609915770000|2021-01-06 06:49:30|4437.4|4431.4|4437.6|4431.6|4437.6|4431.6|4437.4|4431.4|0
1609915780000|2021-01-06 06:49:40|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4
1609915790000|2021-01-06 06:49:50|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|1
1609915800000|2021-01-06 06:50:00|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|3
1609915810000|2021-01-06 06:50:10|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4435.1|4429.1|5
1609915820000|2021-01-06 06:50:20|4439.6|4433.6|4439.2|4433.2|4439.7|4433.7|4438.2|4432.2|17
1609915830000|2021-01-06 06:50:30|4439.7|4433.7|4441.4|4435.4|4441.4|4435.4|4439.2|4433.2|10
1609915840000|2021-01-06 06:50:40|4440.4|4434.4|4441.4|4435.4|4441.6|4435.6|4440.4|4434.4|13
1609915850000|2021-01-06 06:50:50|4441.8|4435.8|4441.4|4435.4|4441.9|4435.9|4441.4|4435.4|0
1609915860000|2021-01-06 06:51:00|4441.8|4435.8|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|12
1609915870000|2021-01-06 06:51:10|4441.1|4435.1|4441.4|4435.4|4441.4|4435.4|4440.9|4434.9|2
1609915880000|2021-01-06 06:51:20|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4441.9|4435.9|6
1609915890000|2021-01-06 06:51:30|4442.3|4436.3|4441.4|4435.4|4442.3|4436.3|4440.9|4434.9|1
1609915900000|2021-01-06 06:51:40|4440.9|4434.9|4443.2|4437.2|4443.2|4437.2|4440.9|4434.9|22
1609915910000|2021-01-06 06:51:50|4444.4|4438.4|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|9
1609915920000|2021-01-06 06:52:00|4444.1|4438.1|4443.9|4437.9|4444.3|4438.3|4443.9|4437.9|8
1609915930000|2021-01-06 06:52:10|4444|4438|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|12
1609915940000|2021-01-06 06:52:20|4444.3|4438.3|4444.4|4438.4|4444.4|4438.4|4443.9|4437.9|10
1609915950000|2021-01-06 06:52:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4
1609915960000|2021-01-06 06:52:40|4442.7|4436.7|4442.2|4436.2|4442.7|4436.7|4442.2|4436.2|20
1609915970000|2021-01-06 06:52:50|4441.7|4435.7|4444.2|4438.2|4444.2|4438.2|4441.7|4435.7|12
1609915980000|2021-01-06 06:53:00|4446.2|4440.2|4447.2|4441.2|4447.2|4441.2|4445.2|4439.2|43
1609915990000|2021-01-06 06:53:10|4447|4441|4447.7|4441.7|4447.7|4441.7|4446.2|4440.2|12
1609916000000|2021-01-06 06:53:20|4447.5|4441.5|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|32
1609916010000|2021-01-06 06:53:30|4447.3|4441.3|4446.7|4440.7|4447.3|4441.3|4446.7|4440.7|1
1609916020000|2021-01-06 06:53:40|4446.8|4440.8|4447.7|4441.7|4447.7|4441.7|4446.8|4440.8|3
1609916030000|2021-01-06 06:53:50|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|24
1609916040000|2021-01-06 06:54:00|4447|4441|4448.2|4442.2|4448.2|4442.2|4446.7|4440.7|2
1609916050000|2021-01-06 06:54:10|4448|4442|4447.7|4441.7|4448|4442|4447.7|4441.7|0
1609916060000|2021-01-06 06:54:20|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|6
1609916070000|2021-01-06 06:54:30|4446.8|4440.8|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|0
1609916080000|2021-01-06 06:54:40|4446.8|4440.8|4446.7|4440.7|4447.2|4441.2|4446.7|4440.7|1
1609916090000|2021-01-06 06:54:50|4446.8|4440.8|4446.7|4440.7|4447.2|4441.2|4446.7|4440.7|1
1609916100000|2021-01-06 06:55:00|4446.9|4440.9|4447.2|4441.2|4449.2|4443.2|4446.2|4440.2|17
1609916110000|2021-01-06 06:55:10|4446.8|4440.8|4446.7|4440.7|4449.2|4443.2|4446.7|4440.7|23
1609916120000|2021-01-06 06:55:20|4446.5|4440.5|4445.2|4439.2|4446.5|4440.5|4445.2|4439.2|23
1609916130000|2021-01-06 06:55:30|4444.8|4438.8|4443.7|4437.7|4444.8|4438.8|4443.7|4437.7|2
1609916140000|2021-01-06 06:55:40|4444.2|4438.2|4444.2|4438.2|4444.7|4438.7|4443.8|4437.8|8
1609916160000|2021-01-06 06:56:00|4444.5|4438.5|4444.2|4438.2|4444.7|4438.7|4443.7|4437.7|1
1609916170000|2021-01-06 06:56:10|4445.7|4439.7|4445.7|4439.7|4446.2|4440.2|4445.7|4439.7|8
1609916180000|2021-01-06 06:56:20|4449.2|4443.2|4449.2|4443.2|4449.5|4443.5|4449.2|4443.2|16
1609916190000|2021-01-06 06:56:30|4449.5|4443.5|4449.2|4443.2|4449.5|4443.5|4449.2|4443.2|1
1609916200000|2021-01-06 06:56:40|4449.5|4443.5|4449.7|4443.7|4449.7|4443.7|4448.7|4442.7|3
1609916210000|2021-01-06 06:56:50|4449.5|4443.5|4449.2|4443.2|4449.5|4443.5|4449.2|4443.2|5
1609916220000|2021-01-06 06:57:00|4449.5|4443.5|4449.2|4443.2|4452.2|4446.2|4449.2|4443.2|21
1609916230000|2021-01-06 06:57:10|4448.8|4442.8|4448.7|4442.7|4449.2|4443.2|4448.7|4442.7|4
1609916250000|2021-01-06 06:57:30|4448.5|4442.5|4448.2|4442.2|4448.5|4442.5|4448.2|4442.2|1
1609916260000|2021-01-06 06:57:40|4448|4442|4447.2|4441.2|4448.2|4442.2|4447.2|4441.2|2
1609916270000|2021-01-06 06:57:50|4448.3|4442.3|4445.9|4439.9|4448.3|4442.3|4445.7|4439.7|26
1609916280000|2021-01-06 06:58:00|4446.2|4440.2|4446.7|4440.7|4446.7|4440.7|4446.2|4440.2|7
1609916290000|2021-01-06 06:58:10|4446.2|4440.2|4446.7|4440.7|4446.7|4440.7|4446.2|4440.2|1
1609916300000|2021-01-06 06:58:20|4446.2|4440.2|4447.2|4441.2|4447.2|4441.2|4446.2|4440.2|2
1609916320000|2021-01-06 06:58:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|3
1609916330000|2021-01-06 06:58:50|4448.3|4442.3|4448.2|4442.2|4448.3|4442.3|4448.2|4442.2|6
1609916340000|2021-01-06 06:59:00|4448.7|4442.7|4448.7|4442.7|4449.2|4443.2|4447.7|4441.7|4
1609916350000|2021-01-06 06:59:10|4448.8|4442.8|4447.7|4441.7|4448.8|4442.8|4447.7|4441.7|3
1609916360000|2021-01-06 06:59:20|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4446.7|4440.7|3
1609916370000|2021-01-06 06:59:30|4448|4442|4447.7|4441.7|4448|4442|4447.7|4441.7|0
1609916380000|2021-01-06 06:59:40|4447.3|4441.3|4444.7|4438.7|4447.3|4441.3|4444.7|4438.7|27
1609916390000|2021-01-06 06:59:50|4445.2|4439.2|4445.7|4439.7|4445.7|4439.7|4445.2|4439.2|3
1609916400000|2021-01-06 07:00:00|4444.7|4438.7|4445.2|4439.2|4445.5|4439.5|4444.7|4438.7|6
1609916410000|2021-01-06 07:00:10|4445.3|4439.3|4445.7|4439.7|4446.2|4440.2|4445.3|4439.3|7
1609916420000|2021-01-06 07:00:20|4445.5|4439.5|4445.2|4439.2|4445.7|4439.7|4445.2|4439.2|0
1609916430000|2021-01-06 07:00:30|4445.5|4439.5|4444.2|4438.2|4445.7|4439.7|4444.2|4438.2|3
1609916440000|2021-01-06 07:00:40|4443.8|4437.8|4445.2|4439.2|4445.2|4439.2|4443.8|4437.8|5
1609916450000|2021-01-06 07:00:50|4445.5|4439.5|4445.7|4439.7|4445.7|4439.7|4445.5|4439.5|1
1609916460000|2021-01-06 07:01:00|4445.8|4439.8|4446.2|4440.2|4446.2|4440.2|4445.8|4439.8|1
1609916470000|2021-01-06 07:01:10|4446|4440|4446.7|4440.7|4447|4441|4446|4440|2
1609916480000|2021-01-06 07:01:20|4447|4441|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|2
1609916490000|2021-01-06 07:01:30|4447.7|4441.7|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|1
1609916500000|2021-01-06 07:01:40|4446.8|4440.8|4444.2|4438.2|4447.2|4441.2|4441.7|4435.7|13
1609916510000|2021-01-06 07:01:50|4443.2|4437.2|4445.2|4439.2|4445.2|4439.2|4443.2|4437.2|6
1609916520000|2021-01-06 07:02:00|4441|4435|4440.4|4434.4|4441|4435|4440.4|4434.4|8
1609916530000|2021-01-06 07:02:10|4439|4433|4435.9|4429.9|4439|4433|4435.9|4429.9|53
1609916540000|2021-01-06 07:02:20|4435.5|4429.5|4438.8|4432.8|4438.8|4432.8|4435.4|4429.4|28
1609916550000|2021-01-06 07:02:30|4441.2|4435.2|4441.2|4435.2|4442.2|4436.2|4440.7|4434.7|17
1609916560000|2021-01-06 07:02:40|4441|4435|4440.2|4434.2|4441|4435|4440.2|4434.2|1
1609916570000|2021-01-06 07:02:50|4440.3|4434.3|4441.2|4435.2|4441.2|4435.2|4440.3|4434.3|0
1609916580000|2021-01-06 07:03:00|4442.2|4436.2|4443.2|4437.2|4443.2|4437.2|4442.2|4436.2|5
1609916590000|2021-01-06 07:03:10|4443|4437|4442.7|4436.7|4443.2|4437.2|4442.7|4436.7|2
1609916600000|2021-01-06 07:03:20|4442.2|4436.2|4443|4437|4443|4437|4442.2|4436.2|2
1609916610000|2021-01-06 07:03:30|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1609916620000|2021-01-06 07:03:40|4443|4437|4443.5|4437.5|4443.7|4437.7|4442.2|4436.2|4
1609916630000|2021-01-06 07:03:50|4443.2|4437.2|4444.2|4438.2|4444.2|4438.2|4442.7|4436.7|3
1609916640000|2021-01-06 07:04:00|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|7
1609916650000|2021-01-06 07:04:10|4444.8|4438.8|4444.7|4438.7|4444.8|4438.8|4444.7|4438.7|0
1609916670000|2021-01-06 07:04:30|4444.5|4438.5|4442.5|4436.5|4444.5|4438.5|4442.5|4436.5|1
1609916680000|2021-01-06 07:04:40|4442.2|4436.2|4443.2|4437.2|4443.2|4437.2|4442.2|4436.2|1
1609916700000|2021-01-06 07:05:00|4443.5|4437.5|4443.2|4437.2|4443.7|4437.7|4443.2|4437.2|0
1609916710000|2021-01-06 07:05:10|4442.8|4436.8|4442.7|4436.7|4442.8|4436.8|4442.7|4436.7|0
1609916720000|2021-01-06 07:05:20|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4442.7|4436.7|3
1609916730000|2021-01-06 07:05:30|4443|4437|4441.2|4435.2|4443|4437|4441.2|4435.2|3
1609916740000|2021-01-06 07:05:40|4441.5|4435.5|4442.2|4436.2|4442.2|4436.2|4441.5|4435.5|1
1609916750000|2021-01-06 07:05:50|4442.4|4436.4|4443.2|4437.2|4443.2|4437.2|4442.4|4436.4|5
1609916760000|2021-01-06 07:06:00|4444.7|4438.7|4443.7|4437.7|4444.7|4438.7|4443.7|4437.7|9
1609916780000|2021-01-06 07:06:20|4443.8|4437.8|4445.2|4439.2|4445.2|4439.2|4443.8|4437.8|0
1609916800000|2021-01-06 07:06:40|4444.8|4438.8|4444.2|4438.2|4444.8|4438.8|4444.2|4438.2|0
1609916810000|2021-01-06 07:06:50|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|2
1609916820000|2021-01-06 07:07:00|4444.2|4438.2|4445.7|4439.7|4446.7|4440.7|4443.7|4437.7|19
1609916830000|2021-01-06 07:07:10|4447.2|4441.2|4445.2|4439.2|4447.2|4441.2|4445.2|4439.2|8
1609916840000|2021-01-06 07:07:20|4445.3|4439.3|4445.7|4439.7|4445.8|4439.8|4445.3|4439.3|6
1609916850000|2021-01-06 07:07:30|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|6
1609916860000|2021-01-06 07:07:40|4444.8|4438.8|4445.2|4439.2|4445.7|4439.7|4444.7|4438.7|2
1609916870000|2021-01-06 07:07:50|4444.8|4438.8|4445.7|4439.7|4445.7|4439.7|4444.2|4438.2|3
1609916880000|2021-01-06 07:08:00|4445.6|4439.6|4448.1|4442.1|4448.1|4442.1|4445.6|4439.6|20
1609916890000|2021-01-06 07:08:10|||||||||25
1609916900000|2021-01-06 07:08:20|4447.4|4441.4|4448.6|4442.6|4448.6|4442.6|4447.1|4441.1|18
1609916910000|2021-01-06 07:08:30|4449|4443|4449.6|4443.6|4449.6|4443.6|4449|4443|10
1609916920000|2021-01-06 07:08:40|4449.5|4443.5|4450.1|4444.1|4450.6|4444.6|4449.5|4443.5|48
1609916930000|2021-01-06 07:08:50|4450.5|4444.5|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|7
1609916940000|2021-01-06 07:09:00|4450.9|4444.9|4452.1|4446.1|4452.1|4446.1|4450.9|4444.9|7
1609916950000|2021-01-06 07:09:10|4451.8|4445.8|4452.1|4446.1|4452.3|4446.3|4451.8|4445.8|6
1609916960000|2021-01-06 07:09:20|4451.8|4445.8|4452.1|4446.1|4452.1|4446.1|4451.6|4445.6|5
1609916970000|2021-01-06 07:09:30|4451.8|4445.8|4450.6|4444.6|4451.8|4445.8|4450.6|4444.6|2
1609916980000|2021-01-06 07:09:40|4450.1|4444.1|4450.1|4444.1|4450.5|4444.5|4450.1|4444.1|6
1609916990000|2021-01-06 07:09:50|4450|4444|4450.1|4444.1|4450.1|4444.1|4449.6|4443.6|2
1609917000000|2021-01-06 07:10:00|4450.5|4444.5|4452.1|4446.1|4452.1|4446.1|4450.5|4444.5|10
1609917010000|2021-01-06 07:10:10|4451.8|4445.8|4451.6|4445.6|4451.8|4445.8|4451.1|4445.1|0
1609917020000|2021-01-06 07:10:20|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|3
1609917030000|2021-01-06 07:10:30|4451.8|4445.8|4451.1|4445.1|4451.8|4445.8|4451.1|4445.1|0
1609917040000|2021-01-06 07:10:40|4451.5|4445.5|4453.1|4447.1|4453.1|4447.1|4451.5|4445.5|10
1609917050000|2021-01-06 07:10:50|||||||||1
1609917060000|2021-01-06 07:11:00|4453.4|4447.4|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|3
1609917070000|2021-01-06 07:11:10|4453.5|4447.5|4453.4|4447.4|4453.9|4447.9|4453.4|4447.4|2
1609917080000|2021-01-06 07:11:20|4453.8|4447.8|4452.3|4446.3|4453.8|4447.8|4451.9|4445.9|13
1609917090000|2021-01-06 07:11:30|4451.9|4445.9|4451.3|4445.3|4451.9|4445.9|4451.3|4445.3|5
1609917100000|2021-01-06 07:11:40|4452.3|4446.3|4455.3|4449.3|4455.3|4449.3|4452.3|4446.3|10
1609917110000|2021-01-06 07:11:50|||||||||5
1609917130000|2021-01-06 07:12:10|4454.8|4448.8|4454.3|4448.3|4454.8|4448.8|4454.3|4448.3|3
1609917140000|2021-01-06 07:12:20|4453.5|4447.5|4452.3|4446.3|4453.5|4447.5|4452.3|4446.3|2
1609917150000|2021-01-06 07:12:30|4452.5|4446.5|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|11
1609917160000|2021-01-06 07:12:40|4452.6|4446.6|4452.8|4446.8|4452.8|4446.8|4452.6|4446.6|5
1609917170000|2021-01-06 07:12:50|4452.6|4446.6|4452.3|4446.3|4452.6|4446.6|4452.3|4446.3|1
1609917180000|2021-01-06 07:13:00|4452.5|4446.5|4453.3|4447.3|4453.3|4447.3|4452.5|4446.5|3
1609917190000|2021-01-06 07:13:10|4452.9|4446.9|4452.8|4446.8|4452.9|4446.9|4452.8|4446.8|0
1609917200000|2021-01-06 07:13:20|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|2
1609917210000|2021-01-06 07:13:30|4452.3|4446.3|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|3
1609917220000|2021-01-06 07:13:40|4450.9|4444.9|4451.3|4445.3|4451.3|4445.3|4450.9|4444.9|1
1609917230000|2021-01-06 07:13:50|4450.9|4444.9|4450.3|4444.3|4450.9|4444.9|4449.8|4443.8|3
1609917240000|2021-01-06 07:14:00|4450.6|4444.6|4450.8|4444.8|4450.8|4444.8|4450.6|4444.6|0
1609917250000|2021-01-06 07:14:10|4451.1|4445.1|4451.3|4445.3|4451.8|4445.8|4451.1|4445.1|2
1609917260000|2021-01-06 07:14:20|4450.9|4444.9|4450.8|4444.8|4450.9|4444.9|4450.3|4444.3|1
1609917270000|2021-01-06 07:14:30|4451.1|4445.1|4452.3|4446.3|4452.4|4446.4|4451.1|4445.1|1
1609917280000|2021-01-06 07:14:40|4452.1|4446.1|4450.8|4444.8|4452.1|4446.1|4450.8|4444.8|4
1609917290000|2021-01-06 07:14:50|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|1
1609917310000|2021-01-06 07:15:10|4451.6|4445.6|4452.3|4446.3|4452.3|4446.3|4451.6|4445.6|1
1609917320000|2021-01-06 07:15:20|4451.9|4445.9|4452.3|4446.3|4452.3|4446.3|4451.8|4445.8|1
1609917330000|2021-01-06 07:15:30|4451.9|4445.9|4451.3|4445.3|4451.9|4445.9|4451.3|4445.3|1
1609917340000|2021-01-06 07:15:40|4450.9|4444.9|4450.3|4444.3|4450.9|4444.9|4449.8|4443.8|8
1609917360000|2021-01-06 07:16:00|4449.3|4443.3|4447.8|4441.8|4449.3|4443.3|4447.8|4441.8|9
1609917370000|2021-01-06 07:16:10|4448|4442|4448.8|4442.8|4448.8|4442.8|4448|4442|0
1609917380000|2021-01-06 07:16:20|4448.5|4442.5|4448.3|4442.3|4448.8|4442.8|4447.8|4441.8|4
1609917400000|2021-01-06 07:16:40|4448.4|4442.4|4448.8|4442.8|4448.8|4442.8|4448.4|4442.4|0
1609917420000|2021-01-06 07:17:00|4449.1|4443.1|4449.3|4443.3|4449.3|4443.3|4449.1|4443.1|0
1609917430000|2021-01-06 07:17:10|4448.9|4442.9|4447.8|4441.8|4448.9|4442.9|4447.8|4441.8|3
1609917450000|2021-01-06 07:17:30|4448.1|4442.1|4448.3|4442.3|4448.3|4442.3|4448.1|4442.1|1
1609917460000|2021-01-06 07:17:40|4448.4|4442.4|4449|4443|4449.1|4443.1|4448.4|4442.4|2
1609917470000|2021-01-06 07:17:50|4451|4445|4451|4445|4451|4445|4451|4445|8
1609917480000|2021-01-06 07:18:00|4451.5|4445.5|4452|4446|4453.1|4447.1|4451.5|4445.5|43
1609917490000|2021-01-06 07:18:10|4451.9|4445.9|4449.5|4443.5|4451.9|4445.9|4449.5|4443.5|19
1609917520000|2021-01-06 07:18:40|||||||||1
1609917540000|2021-01-06 07:19:00|||||||||3
1609917550000|2021-01-06 07:19:10|4449.9|4443.9|4450.5|4444.5|4450.5|4444.5|4449.5|4443.5|2
1609917560000|2021-01-06 07:19:20|4450.4|4444.4|4450.5|4444.5|4450.5|4444.5|4450|4444|1
1609917580000|2021-01-06 07:19:40|4450.9|4444.9|4450.5|4444.5|4451|4445|4450.5|4444.5|1
1609917590000|2021-01-06 07:19:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1609917600000|2021-01-06 07:20:00|4450.3|4444.3|4450.6|4444.6|4450.6|4444.6|4450.3|4444.3|1
1609917610000|2021-01-06 07:20:10|4450.8|4444.8|4449.5|4443.5|4451.1|4445.1|4449.5|4443.5|5
1609917620000|2021-01-06 07:20:20|4449.1|4443.1|4447|4441|4449.1|4443.1|4447|4441|2
1609917630000|2021-01-06 07:20:30|4447.4|4441.4|4447|4441|4447.5|4441.5|4447|4441|3
1609917640000|2021-01-06 07:20:40|4447.1|4441.1|4448|4442|4448|4442|4447.1|4441.1|3
1609917650000|2021-01-06 07:20:50|4448.1|4442.1|4448.5|4442.5|4448.5|4442.5|4448.1|4442.1|1
1609917680000|2021-01-06 07:21:20|4448.6|4442.6|4449.5|4443.5|4449.5|4443.5|4448.6|4442.6|0
1609917690000|2021-01-06 07:21:30|4450|4444|4450|4444|4450|4444|4449.5|4443.5|3
1609917710000|2021-01-06 07:21:50|4449.9|4443.9|4449|4443|4449.9|4443.9|4449|4443|0
1609917720000|2021-01-06 07:22:00|4448.9|4442.9|4448|4442|4448.9|4442.9|4448|4442|1
1609917730000|2021-01-06 07:22:10|4448.1|4442.1|4448.5|4442.5|4448.5|4442.5|4448.1|4442.1|4
1609917780000|2021-01-06 07:23:00|4448.6|4442.6|4449.5|4443.5|4449.5|4443.5|4448.6|4442.6|0
1609917790000|2021-01-06 07:23:10|4449.6|4443.6|4450.5|4444.5|4450.5|4444.5|4449.6|4443.6|2
1609917800000|2021-01-06 07:23:20|4450.1|4444.1|4449.5|4443.5|4450.1|4444.1|4449.5|4443.5|0
1609917810000|2021-01-06 07:23:30|4449.4|4443.4|4449.5|4443.5|4449.6|4443.6|4449|4443|2
1609917820000|2021-01-06 07:23:40|4449.1|4443.1|4447|4441|4449.1|4443.1|4447|4441|6
1609917840000|2021-01-06 07:24:00|4447.4|4441.4|4447.5|4441.5|4448.5|4442.5|4447.4|4441.4|5
1609917870000|2021-01-06 07:24:30|4447.1|4441.1|4447|4441|4447.1|4441.1|4447|4441|0
1609917880000|2021-01-06 07:24:40|4447.4|4441.4|4447.5|4441.5|4447.5|4441.5|4447.4|4441.4|1
1609917890000|2021-01-06 07:24:50|4447.9|4441.9|4447.5|4441.5|4447.9|4441.9|4447.5|4441.5|1
1609917900000|2021-01-06 07:25:00|4447.4|4441.4|4447|4441|4447.4|4441.4|4447|4441|1
1609917920000|2021-01-06 07:25:20|4447.4|4441.4|4447|4441|4447.5|4441.5|4447|4441|0
1609917930000|2021-01-06 07:25:30|4447.1|4441.1|4447.7|4441.7|4448|4442|4447.1|4441.1|1
1609917940000|2021-01-06 07:25:40|4447.4|4441.4|4447.2|4441.2|4447.4|4441.4|4447.2|4441.2|0
1609917950000|2021-01-06 07:25:50|4447.1|4441.1|4447.2|4441.2|4447.7|4441.7|4447.1|4441.1|3
1609918000000|2021-01-06 07:26:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|1
1609918010000|2021-01-06 07:26:50|4449.7|4443.7|4451.4|4445.4|4451.4|4445.4|4449.7|4443.7|27
1609918020000|2021-01-06 07:27:00|4451.2|4445.2|4450.9|4444.9|4451.2|4445.2|4450.9|4444.9|0
1609918030000|2021-01-06 07:27:10|4450.7|4444.7|4450.4|4444.4|4450.7|4444.7|4449.9|4443.9|5
1609918040000|2021-01-06 07:27:20|4450|4444|4451.4|4445.4|4451.4|4445.4|4450|4444|1
1609918050000|2021-01-06 07:27:30|4451.2|4445.2|4450.4|4444.4|4451.2|4445.2|4450.4|4444.4|0
1609918060000|2021-01-06 07:27:40|4450.9|4444.9|4451.1|4445.1|4451.1|4445.1|4450.5|4444.5|0
1609918070000|2021-01-06 07:27:50|4451.4|4445.4|4451.6|4445.6|4451.6|4445.6|4451.4|4445.4|0
1609918080000|2021-01-06 07:28:00|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|50
1609918090000|2021-01-06 07:28:10|4450.7|4444.7|4450.6|4444.6|4451.1|4445.1|4450.6|4444.6|2
1609918100000|2021-01-06 07:28:20|4450.2|4444.2|4450.1|4444.1|4450.2|4444.2|4450.1|4444.1|0
1609918110000|2021-01-06 07:28:30|4450|4444|4449.6|4443.6|4450|4444|4449.6|4443.6|1
1609918120000|2021-01-06 07:28:40|4449.2|4443.2|4449.6|4443.6|4449.6|4443.6|4449.1|4443.1|2
1609918130000|2021-01-06 07:28:50|4449.5|4443.5|4448.6|4442.6|4449.5|4443.5|4448.6|4442.6|1
1609918150000|2021-01-06 07:29:10|4449|4443|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|2
1609918160000|2021-01-06 07:29:20|4449|4443|4449.6|4443.6|4449.6|4443.6|4449|4443|1
1609918170000|2021-01-06 07:29:30|4450|4444|4449.6|4443.6|4450|4444|4449.6|4443.6|0
1609918180000|2021-01-06 07:29:40|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.1|4443.1|1
1609918190000|2021-01-06 07:29:50|4450|4444|4450.6|4444.6|4450.6|4444.6|4450|4444|0
1609918200000|2021-01-06 07:30:00|4450.7|4444.7|4450.6|4444.6|4450.7|4444.7|4450.6|4444.6|0
1609918210000|2021-01-06 07:30:10|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|2
1609918230000|2021-01-06 07:30:30|4450.6|4444.6|4450.7|4444.7|4450.7|4444.7|4450.6|4444.6|0
1609918250000|2021-01-06 07:30:50|4450.9|4444.9|4451.6|4445.6|4451.6|4445.6|4450.9|4444.9|0
1609918260000|2021-01-06 07:31:00|4451.5|4445.5|4450.6|4444.6|4451.5|4445.5|4450.6|4444.6|8
1609918270000|2021-01-06 07:31:10|4450.2|4444.2|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|1
1609918280000|2021-01-06 07:31:20|4451.4|4445.4|4451.6|4445.6|4451.6|4445.6|4451.4|4445.4|0
1609918300000|2021-01-06 07:31:40|4452|4446|4451.6|4445.6|4452|4446|4451.6|4445.6|0
1609918310000|2021-01-06 07:31:50|4451.7|4445.7|4451.6|4445.6|4451.7|4445.7|4451.6|4445.6|1
1609918320000|2021-01-06 07:32:00|4451.5|4445.5|4451.6|4445.6|4451.6|4445.6|4451.5|4445.5|2
1609918330000|2021-01-06 07:32:10|||||||||1
1609918340000|2021-01-06 07:32:20|4452|4446|4455.6|4449.6|4455.7|4449.7|4452|4446|11
1609918350000|2021-01-06 07:32:30|4455.5|4449.5|4455.1|4449.1|4455.5|4449.5|4454.6|4448.6|1
1609918360000|2021-01-06 07:32:40|4455|4449|4456.6|4450.6|4456.6|4450.6|4454.6|4448.6|19
1609918370000|2021-01-06 07:32:50|4457|4451|4456.6|4450.6|4457.2|4451.2|4456.2|4450.2|8
1609918380000|2021-01-06 07:33:00|4456.2|4450.2|4456.7|4450.7|4456.9|4450.9|4455.7|4449.7|19
1609918390000|2021-01-06 07:33:10|4455.7|4449.7|4455.2|4449.2|4456.7|4450.7|4455.2|4449.2|10
1609918400000|2021-01-06 07:33:20|4455.1|4449.1|4454.2|4448.2|4455.2|4449.2|4454.2|4448.2|4
1609918410000|2021-01-06 07:33:30|4453.7|4447.7|4452.7|4446.7|4453.7|4447.7|4452.7|4446.7|6
1609918420000|2021-01-06 07:33:40|4452.9|4446.9|4453.7|4447.7|4453.7|4447.7|4452.9|4446.9|1
1609918430000|2021-01-06 07:33:50|4454.1|4448.1|4453.7|4447.7|4454.7|4448.7|4453.7|4447.7|0
1609918440000|2021-01-06 07:34:00|4454.7|4448.7|4453.6|4447.6|4454.7|4448.7|4452.6|4446.6|10
1609918450000|2021-01-06 07:34:10|4454|4448|4453.6|4447.6|4454.6|4448.6|4453.5|4447.5|3
1609918460000|2021-01-06 07:34:20|4453.7|4447.7|4454.6|4448.6|4454.6|4448.6|4453.7|4447.7|5
1609918470000|2021-01-06 07:34:30|4454.5|4448.5|4453.6|4447.6|4454.5|4448.5|4453.6|4447.6|0
1609918490000|2021-01-06 07:34:50|4453.2|4447.2|4453.1|4447.1|4453.2|4447.2|4453.1|4447.1|2
1609918500000|2021-01-06 07:35:00|4453.6|4447.6|4455.6|4449.6|4456.6|4450.6|4453.6|4447.6|16
1609918510000|2021-01-06 07:35:10|4455.7|4449.7|4455.6|4449.6|4455.7|4449.7|4455.6|4449.6|1
1609918520000|2021-01-06 07:35:20|4456|4450|4455.6|4449.6|4456.6|4450.6|4455.6|4449.6|2
1609918530000|2021-01-06 07:35:30|4455.2|4449.2|4456.1|4450.1|4456.1|4450.1|4455.1|4449.1|3
1609918540000|2021-01-06 07:35:40|4455.1|4449.1|4454.1|4448.1|4455.6|4449.6|4454.1|4448.1|6
1609918550000|2021-01-06 07:35:50|4454|4448|4454.6|4448.6|4454.6|4448.6|4453.6|4447.6|1
1609918560000|2021-01-06 07:36:00|4454.5|4448.5|4453.6|4447.6|4454.5|4448.5|4453.6|4447.6|7
1609918570000|2021-01-06 07:36:10|4454|4448|4454.6|4448.6|4454.6|4448.6|4453.1|4447.1|4
1609918580000|2021-01-06 07:36:20|4454.5|4448.5|4453.1|4447.1|4454.5|4448.5|4453.1|4447.1|1
1609918600000|2021-01-06 07:36:40|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|3
1609918610000|2021-01-06 07:36:50|4453.7|4447.7|4454.1|4448.1|4454.6|4448.6|4453.7|4447.7|0
1609918620000|2021-01-06 07:37:00|4453.7|4447.7|4453.6|4447.6|4453.7|4447.7|4453.1|4447.1|1
1609918640000|2021-01-06 07:37:20|4453.1|4447.1|4452.6|4446.6|4453.1|4447.1|4452.6|4446.6|4
1609918670000|2021-01-06 07:37:50|4452.5|4446.5|4452.1|4446.1|4452.5|4446.5|4452.1|4446.1|0
1609918680000|2021-01-06 07:38:00|4451.1|4445.1|4452.6|4446.6|4452.6|4446.6|4451.1|4445.1|6
1609918690000|2021-01-06 07:38:10|4452.7|4446.7|4452.6|4446.6|4452.7|4446.7|4452.6|4446.6|1
1609918700000|2021-01-06 07:38:20|4453|4447|4453.1|4447.1|4453.1|4447.1|4453|4447|0
1609918710000|2021-01-06 07:38:30|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|2
1609918720000|2021-01-06 07:38:40|4454|4448|4454.6|4448.6|4454.6|4448.6|4453.6|4447.6|0
1609918730000|2021-01-06 07:38:50|4454.7|4448.7|4454.6|4448.6|4455.6|4449.6|4454.1|4448.1|1
1609918740000|2021-01-06 07:39:00|4454.2|4448.2|4451.6|4445.6|4454.6|4448.6|4451.1|4445.1|35
1609918750000|2021-01-06 07:39:10|4451.2|4445.2|4450.6|4444.6|4451.2|4445.2|4450.6|4444.6|0
1609918760000|2021-01-06 07:39:20|4450.5|4444.5|4449|4443|4450.5|4444.5|4449|4443|3
1609918770000|2021-01-06 07:39:30|4448.8|4442.8|4450|4444|4450|4444|4448.5|4442.5|5
1609918780000|2021-01-06 07:39:40|4449.8|4443.8|4450|4444|4450|4444|4449.5|4443.5|0
1609918800000|2021-01-06 07:40:00|4449.8|4443.8|4449.5|4443.5|4449.8|4443.8|4449.5|4443.5|1
1609918830000|2021-01-06 07:40:30|||||||||1
1609918840000|2021-01-06 07:40:40|4449.3|4443.3|4448|4442|4449.3|4443.3|4448|4442|10
1609918850000|2021-01-06 07:40:50|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|3
1609918860000|2021-01-06 07:41:00|4449.2|4443.2|4449.5|4443.5|4449.5|4443.5|4449.2|4443.2|1
1609918890000|2021-01-06 07:41:30|4449.1|4443.1|4449.5|4443.5|4449.5|4443.5|4449.1|4443.1|1
1609918900000|2021-01-06 07:41:40|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|6
1609918910000|2021-01-06 07:41:50|4450.1|4444.1|4447.5|4441.5|4450.1|4444.1|4447.5|4441.5|2
1609918920000|2021-01-06 07:42:00|4447.6|4441.6|4448.5|4442.5|4448.5|4442.5|4447.6|4441.6|5
1609918940000|2021-01-06 07:42:20|4448.1|4442.1|4448|4442|4448.1|4442.1|4448|4442|0
1609918950000|2021-01-06 07:42:30|4447.5|4441.5|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|6
1609918960000|2021-01-06 07:42:40|4447.5|4441.5|4448|4442|4448|4442|4447.5|4441.5|3
1609918970000|2021-01-06 07:42:50|4447.8|4441.8|4448.5|4442.5|4448.5|4442.5|4447.8|4441.8|5
1609918980000|2021-01-06 07:43:00|4448.1|4442.1|4447.5|4441.5|4448.5|4442.5|4447.5|4441.5|2
1609918990000|2021-01-06 07:43:10|4447.8|4441.8|4448.5|4442.5|4449.5|4443.5|4447.8|4441.8|1
1609919010000|2021-01-06 07:43:30|4448.3|4442.3|4448.5|4442.5|4448.5|4442.5|4448.3|4442.3|0
1609919020000|2021-01-06 07:43:40|4449.5|4443.5|4448.1|4442.1|4449.5|4443.5|4448.1|4442.1|10
1609919030000|2021-01-06 07:43:50|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|3
1609919040000|2021-01-06 07:44:00|4448.1|4442.1|4446.5|4440.5|4448.1|4442.1|4446.5|4440.5|8
1609919070000|2021-01-06 07:44:30|4446.3|4440.3|4446.5|4440.5|4447.5|4441.5|4446.3|4440.3|3
1609919080000|2021-01-06 07:44:40|4446.1|4440.1|4446.5|4440.5|4447|4441|4446.1|4440.1|1
1609919090000|2021-01-06 07:44:50|4446.3|4440.3|4447.5|4441.5|4447.6|4441.6|4446.3|4440.3|3
1609919100000|2021-01-06 07:45:00|4447.3|4441.3|4446.5|4440.5|4447.3|4441.3|4446|4440|1
1609919110000|2021-01-06 07:45:10|4446.8|4440.8|4447|4441|4447.5|4441.5|4446.8|4440.8|2
1609919120000|2021-01-06 07:45:20|4446.5|4440.5|4447|4441|4447|4441|4446.5|4440.5|1
1609919130000|2021-01-06 07:45:30|4446.6|4440.6|4447|4441|4447|4441|4446.5|4440.5|4
1609919140000|2021-01-06 07:45:40|4446.8|4440.8|4447|4441|4447|4441|4446.5|4440.5|0
1609919150000|2021-01-06 07:45:50|4447.3|4441.3|4447.5|4441.5|4447.5|4441.5|4447.3|4441.3|5
1609919160000|2021-01-06 07:46:00|4447.8|4441.8|4446.5|4440.5|4447.8|4441.8|4446.5|4440.5|3
1609919170000|2021-01-06 07:46:10|4446|4440|4446.5|4440.5|4446.5|4440.5|4446|4440|11
1609919180000|2021-01-06 07:46:20|4446.1|4440.1|4446.5|4440.5|4446.5|4440.5|4446.1|4440.1|1
1609919190000|2021-01-06 07:46:30|4446.1|4440.1|4446.5|4440.5|4446.5|4440.5|4446.1|4440.1|1
1609919200000|2021-01-06 07:46:40|4446.8|4440.8|4447|4441|4447|4441|4446.5|4440.5|0
1609919220000|2021-01-06 07:47:00|4446.6|4440.6|4446.5|4440.5|4447|4441|4446.5|4440.5|0
1609919240000|2021-01-06 07:47:20|4446.3|4440.3|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|2
1609919250000|2021-01-06 07:47:30|4446.6|4440.6|4446.6|4440.6|4446.7|4440.7|4446.6|4440.6|7
1609919260000|2021-01-06 07:47:40|4447|4441|4447.6|4441.6|4447.6|4441.6|4447|4441|1
1609919320000|2021-01-06 07:48:40|4447.5|4441.5|4447.6|4441.6|4447.6|4441.6|4447.5|4441.5|2
1609919330000|2021-01-06 07:48:50|4447.7|4441.7|4448.1|4442.1|4448.6|4442.6|4447.7|4441.7|0
1609919340000|2021-01-06 07:49:00|4448.3|4442.3|4451.2|4445.2|4451.2|4445.2|4448.3|4442.3|10
1609919350000|2021-01-06 07:49:10|4450.8|4444.8|4451.2|4445.2|4451.7|4445.7|4450.2|4444.2|3
1609919360000|2021-01-06 07:49:20|4450.8|4444.8|4450.7|4444.7|4451.7|4445.7|4450.7|4444.7|9
1609919370000|2021-01-06 07:49:30|4450.3|4444.3|4449.7|4443.7|4450.3|4444.3|4449.7|4443.7|0
1609919390000|2021-01-06 07:49:50|4450.1|4444.1|4450.2|4444.2|4450.2|4444.2|4450.1|4444.1|0
1609919400000|2021-01-06 07:50:00|4450.7|4444.7|4448.6|4442.6|4450.7|4444.7|4448.2|4442.2|22
1609919420000|2021-01-06 07:50:20|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1609919430000|2021-01-06 07:50:30|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|2
1609919440000|2021-01-06 07:50:40|4449|4443|4448.6|4442.6|4449|4443|4448.6|4442.6|1
1609919450000|2021-01-06 07:50:50|4448.2|4442.2|4449.1|4443.1|4449.1|4443.1|4448.2|4442.2|2
1609919460000|2021-01-06 07:51:00|4449|4443|4448.6|4442.6|4449|4443|4448.6|4442.6|0
1609919470000|2021-01-06 07:51:10|4448.5|4442.5|4448.6|4442.6|4448.6|4442.6|4448.5|4442.5|1
1609919490000|2021-01-06 07:51:30|4448.2|4442.2|4448.1|4442.1|4448.2|4442.2|4448.1|4442.1|0
1609919500000|2021-01-06 07:51:40|4447.7|4441.7|4447.6|4441.6|4447.7|4441.7|4447.6|4441.6|0
1609919510000|2021-01-06 07:51:50|4447.2|4441.2|4447.6|4441.6|4447.6|4441.6|4447.2|4441.2|1
1609919520000|2021-01-06 07:52:00|4448|4442|4447.6|4441.6|4448.1|4442.1|4447.2|4441.2|6
1609919530000|2021-01-06 07:52:10|4447.2|4441.2|4446.6|4440.6|4447.2|4441.2|4446.6|4440.6|0
1609919540000|2021-01-06 07:52:20|4446.2|4440.2|4447.6|4441.6|4447.6|4441.6|4446.1|4440.1|11
1609919610000|2021-01-06 07:53:30|4447.2|4441.2|4447.6|4441.6|4447.6|4441.6|4447.2|4441.2|0
1609919620000|2021-01-06 07:53:40|4447.2|4441.2|4447.1|4441.1|4447.2|4441.2|4447.1|4441.1|0
1609919640000|2021-01-06 07:54:00|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|0
1609919650000|2021-01-06 07:54:10|4447.7|4441.7|4448.1|4442.1|4448.1|4442.1|4447.7|4441.7|0
1609919660000|2021-01-06 07:54:20|4447.9|4441.9|4447.1|4441.1|4447.9|4441.9|4447.1|4441.1|1
1609919670000|2021-01-06 07:54:30|4447.2|4441.2|4447.6|4441.6|4447.6|4441.6|4447.2|4441.2|0
1609919680000|2021-01-06 07:54:40|4447.2|4441.2|4446.6|4440.6|4447.2|4441.2|4446.4|4440.4|0
1609919690000|2021-01-06 07:54:50|4446.4|4440.4|4446.6|4440.6|4446.6|4440.6|4446.1|4440.1|1
1609919700000|2021-01-06 07:55:00|4446.2|4440.2|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|3
1609919710000|2021-01-06 07:55:10|4446.2|4440.2|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|3
1609919720000|2021-01-06 07:55:20|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|11
1609919730000|2021-01-06 07:55:30|4446.7|4440.7|4446.6|4440.6|4446.7|4440.7|4446.6|4440.6|2
1609919740000|2021-01-06 07:55:40|4446.7|4440.7|4446.6|4440.6|4446.7|4440.7|4446.6|4440.6|3
1609919780000|2021-01-06 07:56:20|||||||||2
1609919800000|2021-01-06 07:56:40|4446.9|4440.9|4446.6|4440.6|4446.9|4440.9|4446.6|4440.6|2
1609919810000|2021-01-06 07:56:50|4446.9|4440.9|4446.6|4440.6|4446.9|4440.9|4446.6|4440.6|1
1609919820000|2021-01-06 07:57:00|4446.7|4440.7|4446.6|4440.6|4447.1|4441.1|4446.6|4440.6|1
1609919840000|2021-01-06 07:57:20|4446.7|4440.7|4446.9|4440.9|4447.1|4441.1|4446.6|4440.6|3
1609919850000|2021-01-06 07:57:30|4447.1|4441.1|4447.6|4441.6|4447.6|4441.6|4447.1|4441.1|6
1609919860000|2021-01-06 07:57:40|4447.7|4441.7|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|7
1609919890000|2021-01-06 07:58:10|4448.4|4442.4|4448.1|4442.1|4448.4|4442.4|4447.6|4441.6|1
1609919900000|2021-01-06 07:58:20|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|6
1609919910000|2021-01-06 07:58:30|4447.8|4441.8|4448.6|4442.6|4448.6|4442.6|4447.8|4441.8|0
1609919940000|2021-01-06 07:59:00|4448.4|4442.4|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|3
1609919950000|2021-01-06 07:59:10|4448.7|4442.7|4448.6|4442.6|4448.7|4442.7|4448.6|4442.6|0
1609919960000|2021-01-06 07:59:20|4448.9|4442.9|4449.6|4443.6|4449.6|4443.6|4448.9|4442.9|4
1609919970000|2021-01-06 07:59:30|4449.7|4443.7|4450.6|4444.6|4450.6|4444.6|4449.7|4443.7|3
1609919990000|2021-01-06 07:59:50|4450.2|4444.2|4450.1|4444.1|4450.6|4444.6|4450.1|4444.1|2
1609920000000|2021-01-06 08:00:00|4450.2|4444.2|4449.6|4443.6|4450.6|4444.6|4449.6|4443.6|10
1609920010000|2021-01-06 08:00:10|4449.9|4443.9|4450.6|4444.6|4450.6|4444.6|4449.9|4443.9|1
1609920020000|2021-01-06 08:00:20|4450.7|4444.7|4450.6|4444.6|4451.6|4445.6|4450.6|4444.6|4
1609920040000|2021-01-06 08:00:40|4450.4|4444.4|4451.1|4445.1|4451.1|4445.1|4450.1|4444.1|4
1609920050000|2021-01-06 08:00:50|4451.6|4445.6|4452.6|4446.6|4452.6|4446.6|4451.6|4445.6|6
1609920060000|2021-01-06 08:01:00|4452.7|4446.7|4452.6|4446.6|4452.7|4446.7|4452.6|4446.6|4
1609920070000|2021-01-06 08:01:10|4452.9|4446.9|4452.6|4446.6|4452.9|4446.9|4452.6|4446.6|0
1609920090000|2021-01-06 08:01:30|4452.9|4446.9|4452.6|4446.6|4452.9|4446.9|4452.6|4446.6|2
1609920100000|2021-01-06 08:01:40|4452.4|4446.4|4451.6|4445.6|4452.4|4446.4|4451.3|4445.3|7
1609920110000|2021-01-06 08:01:50|4451.9|4445.9|4451.2|4445.2|4452.1|4446.1|4451.2|4445.2|2
1609920120000|2021-01-06 08:02:00|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|1
1609920130000|2021-01-06 08:02:10|4451.4|4445.4|4451.6|4445.6|4451.6|4445.6|4451.1|4445.1|3
1609920160000|2021-01-06 08:02:40|4451.2|4445.2|4450.6|4444.6|4451.2|4445.2|4450.6|4444.6|6
1609920170000|2021-01-06 08:02:50|4451.6|4445.6|4452.1|4446.1|4452.1|4446.1|4451.6|4445.6|3
1609920180000|2021-01-06 08:03:00|4453.1|4447.1|4451.6|4445.6|4453.6|4447.6|4451.6|4445.6|17
1609920190000|2021-01-06 08:03:10|4451.2|4445.2|4450.6|4444.6|4451.2|4445.2|4450.6|4444.6|2
1609920210000|2021-01-06 08:03:30|4450.9|4444.9|4451.1|4445.1|4451.6|4445.6|4450.9|4444.9|13
1609920220000|2021-01-06 08:03:40|4450.7|4444.7|4450.1|4444.1|4450.7|4444.7|4450.1|4444.1|2
1609920230000|2021-01-06 08:03:50|4449.9|4443.9|4448.9|4442.9|4449.9|4443.9|4448.9|4442.9|4
1609920240000|2021-01-06 08:04:00|4449.4|4443.4|4448.4|4442.4|4449.4|4443.4|4448.4|4442.4|13
1609920250000|2021-01-06 08:04:10|||||||||1
1609920260000|2021-01-06 08:04:20|4448.8|4442.8|4449.9|4443.9|4449.9|4443.9|4448.4|4442.4|0
1609920270000|2021-01-06 08:04:30|4450.1|4444.1|4449.4|4443.4|4450.4|4444.4|4449.4|4443.4|1
1609920280000|2021-01-06 08:04:40|4449.1|4443.1|4449.4|4443.4|4449.4|4443.4|4448.9|4442.9|1
1609920290000|2021-01-06 08:04:50|4449.8|4443.8|4449.4|4443.4|4450.4|4444.4|4449.4|4443.4|1
1609920300000|2021-01-06 08:05:00|4450.4|4444.4|4449.9|4443.9|4450.4|4444.4|4449.9|4443.9|0
1609920310000|2021-01-06 08:05:10|4447.8|4441.8|4446.8|4440.8|4447.8|4441.8|4446.8|4440.8|9
1609920320000|2021-01-06 08:05:20|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|1
1609920330000|2021-01-06 08:05:30|4447.7|4441.7|4447.3|4441.3|4447.8|4441.8|4447.3|4441.3|0
1609920350000|2021-01-06 08:05:50|4447.7|4441.7|4447.3|4441.3|4447.7|4441.7|4447.3|4441.3|1
1609920360000|2021-01-06 08:06:00|4447.2|4441.2|4447.8|4441.8|4447.8|4441.8|4446.8|4440.8|2
1609920370000|2021-01-06 08:06:10|4448.3|4442.3|4447.8|4441.8|4448.8|4442.8|4447.8|4441.8|5
1609920380000|2021-01-06 08:06:20|4448.2|4442.2|4448.3|4442.3|4448.3|4442.3|4448.2|4442.2|0
1609920390000|2021-01-06 08:06:30|4448.4|4442.4|4448.3|4442.3|4448.4|4442.4|4447.9|4441.9|0
1609920400000|2021-01-06 08:06:40|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|0
1609920410000|2021-01-06 08:06:50|4448.2|4442.2|4447.8|4441.8|4448.3|4442.3|4447.8|4441.8|1
1609920430000|2021-01-06 08:07:10|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|0
1609920440000|2021-01-06 08:07:20|4448.7|4442.7|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|4
1609920450000|2021-01-06 08:07:30|4448.4|4442.4|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|7
1609920460000|2021-01-06 08:07:40|4448.7|4442.7|4448.3|4442.3|4448.8|4442.8|4447.8|4441.8|0
1609920470000|2021-01-06 08:07:50|4448.2|4442.2|4447.8|4441.8|4448.3|4442.3|4447.8|4441.8|0
1609920480000|2021-01-06 08:08:00|4448.3|4442.3|4448.3|4442.3|4448.7|4442.7|4448.3|4442.3|2
1609920490000|2021-01-06 08:08:10|4448.2|4442.2|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|1
1609920500000|2021-01-06 08:08:20|4447.9|4441.9|4447.3|4441.3|4447.9|4441.9|4447.3|4441.3|14
1609920510000|2021-01-06 08:08:30|4447.7|4441.7|4447.3|4441.3|4447.8|4441.8|4446.9|4440.9|1
1609920520000|2021-01-06 08:08:40|4447.7|4441.7|4447.3|4441.3|4447.8|4441.8|4447.3|4441.3|0
1609920530000|2021-01-06 08:08:50|4447.4|4441.4|4447.8|4441.8|4447.8|4441.8|4447.4|4441.4|1
1609920540000|2021-01-06 08:09:00|4447.4|4441.4|4446.8|4440.8|4447.4|4441.4|4446.8|4440.8|1
1609920550000|2021-01-06 08:09:10|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|3
1609920560000|2021-01-06 08:09:20|4447.7|4441.7|4447.3|4441.3|4447.8|4441.8|4446.8|4440.8|1
1609920570000|2021-01-06 08:09:30|4446.9|4440.9|4446.8|4440.8|4447.4|4441.4|4446.8|4440.8|1
1609920580000|2021-01-06 08:09:40|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.2|4441.2|1
1609920590000|2021-01-06 08:09:50|4447.1|4441.1|4445.8|4439.8|4447.1|4441.1|4445.8|4439.8|6
1609920600000|2021-01-06 08:10:00|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4445.8|4439.8|2
1609920610000|2021-01-06 08:10:10|4445.9|4439.9|4446.3|4440.3|4446.4|4440.4|4445.9|4439.9|8
1609920620000|2021-01-06 08:10:20|4446.4|4440.4|4445.8|4439.8|4446.4|4440.4|4445.8|4439.8|1
1609920630000|2021-01-06 08:10:30|4446.8|4440.8|4446.3|4440.3|4446.8|4440.8|4445.9|4439.9|6
1609920640000|2021-01-06 08:10:40|4446.4|4440.4|4446.3|4440.3|4446.4|4440.4|4446.3|4440.3|1
1609920650000|2021-01-06 08:10:50|4446.4|4440.4|4447.3|4441.3|4447.3|4441.3|4446.4|4440.4|1
1609920660000|2021-01-06 08:11:00|||||||||3
1609920670000|2021-01-06 08:11:10|4447.7|4441.7|4449.3|4443.3|4449.3|4443.3|4447.7|4441.7|6
1609920680000|2021-01-06 08:11:20|4449.7|4443.7|4450.8|4444.8|4450.8|4444.8|4449.7|4443.7|1
1609920690000|2021-01-06 08:11:30|4450.7|4444.7|4449.4|4443.4|4450.7|4444.7|4449.3|4443.3|4
1609920700000|2021-01-06 08:11:40|4449.3|4443.3|4448.8|4442.8|4449.3|4443.3|4448.8|4442.8|0
1609920710000|2021-01-06 08:11:50|4448.9|4442.9|4449.3|4443.3|4449.3|4443.3|4448.9|4442.9|1
1609920720000|2021-01-06 08:12:00|4448.9|4442.9|4448.3|4442.3|4448.9|4442.9|4448.3|4442.3|11
1609920730000|2021-01-06 08:12:10|4447.8|4441.8|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|3
1609920740000|2021-01-06 08:12:20|4448.7|4442.7|4447.8|4441.8|4449.3|4443.3|4447.8|4441.8|14
1609920750000|2021-01-06 08:12:30|4448.3|4442.3|4448.3|4442.3|4449.3|4443.3|4447.8|4441.8|8
1609920760000|2021-01-06 08:12:40|4448.7|4442.7|4448.3|4442.3|4448.7|4442.7|4448.3|4442.3|0
1609920770000|2021-01-06 08:12:50|4448.2|4442.2|4447.3|4441.3|4448.2|4442.2|4447.3|4441.3|5
1609920780000|2021-01-06 08:13:00|4447.8|4441.8|4447.3|4441.3|4447.8|4441.8|4446.8|4440.8|2
1609920790000|2021-01-06 08:13:10|4447.8|4441.8|4447.3|4441.3|4448.3|4442.3|4446.8|4440.8|18
1609920800000|2021-01-06 08:13:20|4446.9|4440.9|4447.3|4441.3|4447.8|4441.8|4446.8|4440.8|8
1609920820000|2021-01-06 08:13:40|4446.9|4440.9|4445.8|4439.8|4447.3|4441.3|4445.8|4439.8|4
1609920830000|2021-01-06 08:13:50|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4445.9|4439.9|0
1609920840000|2021-01-06 08:14:00|4446.3|4440.3|4447.3|4441.3|4447.3|4441.3|4446.3|4440.3|3
1609920850000|2021-01-06 08:14:10|4447.7|4441.7|4447.8|4441.8|4447.8|4441.8|4447.7|4441.7|0
1609920860000|2021-01-06 08:14:20|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.9|4441.9|3
1609920880000|2021-01-06 08:14:40|4448.2|4442.2|4448.3|4442.3|4448.3|4442.3|4448.2|4442.2|2
1609920890000|2021-01-06 08:14:50|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|3
1609920900000|2021-01-06 08:15:00|4448.4|4442.4|4448.8|4442.8|4448.8|4442.8|4448.3|4442.3|1
1609920910000|2021-01-06 08:15:10|4448.3|4442.3|4448.8|4442.8|4448.8|4442.8|4447.8|4441.8|4
1609920920000|2021-01-06 08:15:20|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|3
1609920930000|2021-01-06 08:15:30|4448.2|4442.2|4447.8|4441.8|4448.3|4442.3|4447.8|4441.8|0
1609920950000|2021-01-06 08:15:50|||||||||2
1609920960000|2021-01-06 08:16:00|4447.7|4441.7|4447.8|4441.8|4447.8|4441.8|4446.8|4440.8|9
1609920970000|2021-01-06 08:16:10|4447.7|4441.7|4447.3|4441.3|4447.7|4441.7|4447.3|4441.3|1
1609920980000|2021-01-06 08:16:20|4447.2|4441.2|4447.8|4441.8|4447.8|4441.8|4447.2|4441.2|3
1609921010000|2021-01-06 08:16:50|4446.7|4440.7|4446.5|4440.5|4446.7|4440.7|4446.5|4440.5|6
1609921020000|2021-01-06 08:17:00|4446.7|4440.7|4445.3|4439.3|4446.7|4440.7|4445.3|4439.3|36
1609921030000|2021-01-06 08:17:10|4445.7|4439.7|4446|4440|4446|4440|4445.7|4439.7|14
1609921040000|2021-01-06 08:17:20|4446.2|4440.2|4446.5|4440.5|4447.5|4441.5|4446.2|4440.2|3
1609921060000|2021-01-06 08:17:40|4446.7|4440.7|4447|4441|4447|4441|4446.7|4440.7|3
1609921070000|2021-01-06 08:17:50|4446.7|4440.7|4446.5|4440.5|4446.7|4440.7|4446.5|4440.5|0
1609921080000|2021-01-06 08:18:00|4445.5|4439.5|4446|4440|4446|4440|4445.5|4439.5|11
1609921090000|2021-01-06 08:18:10|4446.2|4440.2|4445.5|4439.5|4446.5|4440.5|4445.5|4439.5|19
1609921100000|2021-01-06 08:18:20|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|68
1609921110000|2021-01-06 08:18:30|4446.3|4440.3|4445.8|4439.8|4446.8|4440.8|4445.8|4439.8|46
1609921120000|2021-01-06 08:18:40|4445.9|4439.9|4445.8|4439.8|4446.3|4440.3|4445.8|4439.8|0
1609921130000|2021-01-06 08:18:50|4445.9|4439.9|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|0
1609921140000|2021-01-06 08:19:00|4446.2|4440.2|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|1
1609921160000|2021-01-06 08:19:20|4446.7|4440.7|4448.3|4442.3|4448.3|4442.3|4446.7|4440.7|9
1609921170000|2021-01-06 08:19:30|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|0
1609921180000|2021-01-06 08:19:40|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.9|4441.9|0
1609921190000|2021-01-06 08:19:50|4447.9|4441.9|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|0
1609921200000|2021-01-06 08:20:00|4447.9|4441.9|4446.8|4440.8|4447.9|4441.9|4446.8|4440.8|3
1609921210000|2021-01-06 08:20:10|4447.3|4441.3|4448.3|4442.3|4448.8|4442.8|4447.3|4441.3|5
1609921220000|2021-01-06 08:20:20|4448.2|4442.2|4447.3|4441.3|4448.2|4442.2|4447.3|4441.3|1
1609921230000|2021-01-06 08:20:30|4447.4|4441.4|4447.3|4441.3|4447.4|4441.4|4447.3|4441.3|2
1609921240000|2021-01-06 08:20:40|4446.9|4440.9|4448.3|4442.3|4448.3|4442.3|4446.8|4440.8|0
1609921250000|2021-01-06 08:20:50|4448.4|4442.4|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|6
1609921260000|2021-01-06 08:21:00|4447.8|4441.8|4447.3|4441.3|4447.8|4441.8|4447.3|4441.3|1
1609921270000|2021-01-06 08:21:10|4447.2|4441.2|4447.3|4441.3|4447.3|4441.3|4446.8|4440.8|2
1609921280000|2021-01-06 08:21:20|4446.9|4440.9|4447.8|4441.8|4447.8|4441.8|4446.8|4440.8|1
1609921290000|2021-01-06 08:21:30|4450.8|4444.8|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|8
1609921300000|2021-01-06 08:21:40|4450.9|4444.9|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|2
1609921310000|2021-01-06 08:21:50|4451.2|4445.2|4450.8|4444.8|4451.2|4445.2|4450.8|4444.8|0
1609921320000|2021-01-06 08:22:00|4450.3|4444.3|4449.3|4443.3|4450.8|4444.8|4448.8|4442.8|40
1609921330000|2021-01-06 08:22:10|4449.7|4443.7|4448.8|4442.8|4449.7|4443.7|4448.8|4442.8|1
1609921340000|2021-01-06 08:22:20|4448.7|4442.7|4448.3|4442.3|4448.7|4442.7|4448.3|4442.3|2
1609921350000|2021-01-06 08:22:30|4448.4|4442.4|4449.3|4443.3|4449.3|4443.3|4448.4|4442.4|0
1609921360000|2021-01-06 08:22:40|4448.8|4442.8|4448.8|4442.8|4449.3|4443.3|4448.8|4442.8|3
1609921370000|2021-01-06 08:22:50|4449.2|4443.2|4449.8|4443.8|4449.8|4443.8|4449.2|4443.2|0
1609921380000|2021-01-06 08:23:00|4449.9|4443.9|4447.3|4441.3|4450.3|4444.3|4447.3|4441.3|11
1609921390000|2021-01-06 08:23:10|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4446.8|4440.8|2
1609921400000|2021-01-06 08:23:20|4447.4|4441.4|4446.8|4440.8|4447.4|4441.4|4446|4440|45
1609921410000|2021-01-06 08:23:30|4447.2|4441.2|4447.3|4441.3|4447.3|4441.3|4446.8|4440.8|0
1609921420000|2021-01-06 08:23:40|4447.4|4441.4|4446.3|4440.3|4447.8|4441.8|4446.3|4440.3|1
1609921430000|2021-01-06 08:23:50|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4
1609921440000|2021-01-06 08:24:00|4446.8|4440.8|4447.3|4441.3|4447.8|4441.8|4446.8|4440.8|9
1609921450000|2021-01-06 08:24:10|4446.9|4440.9|4446.8|4440.8|4446.9|4440.9|4445.8|4439.8|19
1609921460000|2021-01-06 08:24:20|4447.3|4441.3|4448.3|4442.3|4448.3|4442.3|4447.3|4441.3|2
1609921470000|2021-01-06 08:24:30|4447.9|4441.9|4447.8|4441.8|4447.9|4441.9|4447.8|4441.8|0
1609921490000|2021-01-06 08:24:50|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|3
1609921510000|2021-01-06 08:25:10|4448.7|4442.7|4449.3|4443.3|4449.3|4443.3|4448.7|4442.7|3
1609921520000|2021-01-06 08:25:20|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|13
1609921530000|2021-01-06 08:25:30|4447.5|4441.5|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|8
1609921540000|2021-01-06 08:25:40|4447|4441|4447|4441|4447|4441|4447|4441|3
1609921550000|2021-01-06 08:25:50|4446.7|4440.7|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|1
1609921560000|2021-01-06 08:26:00|4446.8|4440.8|4446.2|4440.2|4447.2|4441.2|4446.2|4440.2|3
1609921570000|2021-01-06 08:26:10|4445.8|4439.8|4445.7|4439.7|4445.8|4439.8|4445.5|4439.5|0
1609921580000|2021-01-06 08:26:20|4445.8|4439.8|4446.7|4440.7|4446.7|4440.7|4445.8|4439.8|2
1609921610000|2021-01-06 08:26:50|4446.8|4440.8|4447.2|4441.2|4447.2|4441.2|4446.8|4440.8|0
1609921620000|2021-01-06 08:27:00|4447|4441|4447.7|4441.7|4447.7|4441.7|4446.7|4440.7|1
1609921640000|2021-01-06 08:27:20|4449|4443|4449|4443|4449|4443|4448.5|4442.5|20
1609921650000|2021-01-06 08:27:30|4448.9|4442.9|4448.7|4442.7|4449|4443|4448|4442|6
1609921660000|2021-01-06 08:27:40|4449|4443|4449|4443|4449|4443|4449|4443|0
1609921680000|2021-01-06 08:28:00|4450.3|4444.3|4449.8|4443.8|4450.8|4444.8|4449.8|4443.8|29
1609921690000|2021-01-06 08:28:10|4449.3|4443.3|4448.8|4442.8|4449.3|4443.3|4448.8|4442.8|1
1609921700000|2021-01-06 08:28:20|4448.9|4442.9|4449.3|4443.3|4449.3|4443.3|4448.9|4442.9|0
1609921710000|2021-01-06 08:28:30|4448.9|4442.9|4448.8|4442.8|4448.9|4442.9|4448.8|4442.8|0
1609921720000|2021-01-06 08:28:40|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|0
1609921750000|2021-01-06 08:29:10|4449.4|4443.4|4450.8|4444.8|4450.8|4444.8|4449.4|4443.4|9
1609921760000|2021-01-06 08:29:20|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|2
1609921770000|2021-01-06 08:29:30|4450.6|4444.6|4451.8|4445.8|4452.3|4446.3|4450.6|4444.6|3
1609921780000|2021-01-06 08:29:40|4452.9|4446.9|4453.9|4447.9|4453.9|4447.9|4452.9|4446.9|5
1609921790000|2021-01-06 08:29:50|4453.8|4447.8|4453.4|4447.4|4453.8|4447.8|4452.9|4446.9|5
1609921800000|2021-01-06 08:30:00|4453.3|4447.3|4453.4|4447.4|4453.8|4447.8|4453.3|4447.3|9
1609921810000|2021-01-06 08:30:10|4453|4447|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|3
1609921820000|2021-01-06 08:30:20|4453.1|4447.1|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|0
1609921830000|2021-01-06 08:30:30|4453.1|4447.1|4454.8|4448.8|4454.8|4448.8|4453.1|4447.1|13
1609921840000|2021-01-06 08:30:40|4455.3|4449.3|4454.8|4448.8|4455.3|4449.3|4454.3|4448.3|7
1609921850000|2021-01-06 08:30:50|4455.3|4449.3|4456.8|4450.8|4456.8|4450.8|4453.3|4447.3|13
1609921860000|2021-01-06 08:31:00|4456.4|4450.4|4455.8|4449.8|4456.4|4450.4|4455.8|4449.8|2
1609921870000|2021-01-06 08:31:10|4455.6|4449.6|4455.9|4449.9|4456.8|4450.8|4454.8|4448.8|16
1609921880000|2021-01-06 08:31:20|4455.8|4449.8|4456.8|4450.8|4457.3|4451.3|4455.8|4449.8|9
1609921890000|2021-01-06 08:31:30|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|2
1609921900000|2021-01-06 08:31:40|4456.6|4450.6|4457.8|4451.8|4457.8|4451.8|4456.6|4450.6|1
1609921910000|2021-01-06 08:31:50|||||||||13
1609921920000|2021-01-06 08:32:00|||||||||12
1609921930000|2021-01-06 08:32:10|||||||||1
1609921940000|2021-01-06 08:32:20|4457.6|4451.6|4457.3|4451.3|4457.6|4451.6|4457.3|4451.3|25
1609921950000|2021-01-06 08:32:30|4457.4|4451.4|4459.8|4453.8|4459.8|4453.8|4457.4|4451.4|64
1609921960000|2021-01-06 08:32:40|4459.4|4453.4|4458.8|4452.8|4459.4|4453.4|4458.8|4452.8|1
1609921970000|2021-01-06 08:32:50|4458.6|4452.6|4457.8|4451.8|4458.6|4452.6|4457.8|4451.8|2
1609921980000|2021-01-06 08:33:00|4457.4|4451.4|4456.8|4450.8|4457.4|4451.4|4456.8|4450.8|1
1609922000000|2021-01-06 08:33:20|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4456.8|4450.8|3
1609922010000|2021-01-06 08:33:30|4456.8|4450.8|4457.8|4451.8|4457.8|4451.8|4456.8|4450.8|1
1609922020000|2021-01-06 08:33:40|4458.3|4452.3|4458.8|4452.8|4458.8|4452.8|4458.3|4452.3|1
1609922030000|2021-01-06 08:33:50|4458.9|4452.9|4460.8|4454.8|4460.8|4454.8|4458.9|4452.9|15
1609922040000|2021-01-06 08:34:00|4460.9|4454.9|4461.8|4455.8|4461.8|4455.8|4460.9|4454.9|13
1609922050000|2021-01-06 08:34:10|4462.9|4456.9|4463.9|4457.9|4463.9|4457.9|4462.9|4456.9|6
1609922060000|2021-01-06 08:34:20|4463.8|4457.8|4462.9|4456.9|4463.8|4457.8|4462.4|4456.4|6
1609922070000|2021-01-06 08:34:30|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|3
1609922080000|2021-01-06 08:34:40|4463.8|4457.8|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|2
1609922090000|2021-01-06 08:34:50|4463.1|4457.1|4470.1|4464.1|4470.1|4464.1|4463.1|4457.1|37
1609922100000|2021-01-06 08:35:00|4470.3|4464.3|4469.6|4463.6|4470.3|4464.3|4469.6|4463.6|9
1609922110000|2021-01-06 08:35:10|4469.4|4463.4|4468.5|4462.5|4469.4|4463.4|4466.4|4460.4|24
1609922120000|2021-01-06 08:35:20|4468|4462|4469.5|4463.5|4469.5|4463.5|4468|4462|5
1609922130000|2021-01-06 08:35:30|4469.4|4463.4|4469|4463|4469.4|4463.4|4468.5|4462.5|10
1609922140000|2021-01-06 08:35:40|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4467.5|4461.5|4
1609922150000|2021-01-06 08:35:50|4468.4|4462.4|4469|4463|4469|4463|4467|4461|23
1609922160000|2021-01-06 08:36:00|4470.1|4464.1|4470|4464|4470.1|4464.1|4470|4464|1
1609922170000|2021-01-06 08:36:10|4471.5|4465.5|4471|4465|4471.5|4465.5|4471|4465|10
1609922180000|2021-01-06 08:36:20|4472|4466|4472.5|4466.5|4472.5|4466.5|4472|4466|12
1609922190000|2021-01-06 08:36:30|4472.1|4466.1|4471|4465|4472.1|4466.1|4471|4465|9
1609922200000|2021-01-06 08:36:40|4470.6|4464.6|4472.1|4466.1|4472.1|4466.1|4470.6|4464.6|24
1609922210000|2021-01-06 08:36:50|4471.8|4465.8|4471|4465|4471.8|4465.8|4471|4465|4
1609922220000|2021-01-06 08:37:00|4470.6|4464.6|4472|4466|4472|4466|4470.6|4464.6|12
1609922230000|2021-01-06 08:37:10|4472.1|4466.1|4474.5|4468.5|4474.5|4468.5|4472.1|4466.1|9
1609922240000|2021-01-06 08:37:20|4475.5|4469.5|4477.6|4471.6|4477.6|4471.6|4475.5|4469.5|12
1609922250000|2021-01-06 08:37:30|4478|4472|4478.1|4472.1|4478.1|4472.1|4478|4472|1
1609922260000|2021-01-06 08:37:40|4477.1|4471.1|4476.6|4470.6|4477.1|4471.1|4476.6|4470.6|18
1609922270000|2021-01-06 08:37:50|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.1|4469.1|12
1609922280000|2021-01-06 08:38:00|4476|4470|4476.1|4470.1|4476.1|4470.1|4476|4470|2
1609922290000|2021-01-06 08:38:10|4475.9|4469.9|4474.1|4468.1|4475.9|4469.9|4474.1|4468.1|6
1609922300000|2021-01-06 08:38:20|4473.6|4467.6|4473|4467|4473.6|4467.6|4472|4466|23
1609922310000|2021-01-06 08:38:30|4473.4|4467.4|4473.5|4467.5|4473.5|4467.5|4473.4|4467.4|0
1609922320000|2021-01-06 08:38:40|4473.9|4467.9|4474|4468|4475|4469|4473.9|4467.9|4
1609922330000|2021-01-06 08:38:50|4474.1|4468.1|4474|4468|4475|4469|4474|4468|8
1609922340000|2021-01-06 08:39:00|4473.9|4467.9|4471.4|4465.4|4473.9|4467.9|4470.9|4464.9|50
1609922350000|2021-01-06 08:39:10|4471.3|4465.3|4471.9|4465.9|4471.9|4465.9|4470.9|4464.9|4
1609922360000|2021-01-06 08:39:20|4471.4|4465.4|4468.3|4462.3|4471.4|4465.4|4468.3|4462.3|8
1609922370000|2021-01-06 08:39:30|4468.4|4462.4|4471.3|4465.3|4471.3|4465.3|4468.4|4462.4|27
1609922380000|2021-01-06 08:39:40|4471.1|4465.1|4469.8|4463.8|4471.1|4465.1|4469.8|4463.8|1
1609922390000|2021-01-06 08:39:50|||||||||5
1609922400000|2021-01-06 08:40:00|4469.9|4463.9|4466.8|4460.8|4472.3|4463.9|4466.8|4457.3|14035
1609922410000|2021-01-06 08:40:10|4467.3|4461.3|4468.3|4462.3|4468.3|4462.3|4466.8|4460.8|4
1609922420000|2021-01-06 08:40:20|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|1
1609922430000|2021-01-06 08:40:30|4468.1|4462.1|4468.3|4462.3|4468.3|4462.3|4468.1|4462.1|0
1609922440000|2021-01-06 08:40:40|||||||||1
1609922460000|2021-01-06 08:41:00|4468.5|4462.5|4468.8|4462.8|4469.3|4463.3|4468.3|4462.3|3
1609922470000|2021-01-06 08:41:10|||||||||1
1609922480000|2021-01-06 08:41:20|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4
1609922490000|2021-01-06 08:41:30|4467.3|4461.3|4466.9|4460.9|4467.9|4461.9|4466.9|4460.9|4
1609922500000|2021-01-06 08:41:40|4465.8|4459.8|4467.3|4461.3|4467.3|4461.3|4465.8|4459.8|1
1609922520000|2021-01-06 08:42:00|4466.9|4460.9|4464.3|4458.3|4466.9|4460.9|4464.3|4458.3|7
1609922530000|2021-01-06 08:42:10|4464.5|4458.5|4464.8|4458.8|4464.9|4458.9|4464.5|4458.5|0
1609922540000|2021-01-06 08:42:20|4464.3|4458.3|4464.9|4458.9|4464.9|4458.9|4464.3|4458.3|2
1609922550000|2021-01-06 08:42:30|4464.8|4458.8|4464.3|4458.3|4464.8|4458.8|4464.3|4458.3|1
1609922560000|2021-01-06 08:42:40|4464.2|4458.2|4463.7|4457.7|4464.2|4458.2|4462.9|4456.9|4
1609922570000|2021-01-06 08:42:50|4463.4|4457.4|4463.2|4457.2|4463.4|4457.4|4463.2|4457.2|2
1609922580000|2021-01-06 08:43:00|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.7|4456.7|0
1609922590000|2021-01-06 08:43:10|4462.7|4456.7|4463.7|4457.7|4463.7|4457.7|4462.7|4456.7|1
1609922600000|2021-01-06 08:43:20|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|2
1609922610000|2021-01-06 08:43:30|4463.7|4457.7|4465.2|4459.2|4465.2|4459.2|4463.7|4457.7|4
1609922620000|2021-01-06 08:43:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1609922630000|2021-01-06 08:43:50|4465.6|4459.6|4464.7|4458.7|4465.6|4459.6|4464.7|4458.7|3
1609922640000|2021-01-06 08:44:00|4464.2|4458.2|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|1
1609922650000|2021-01-06 08:44:10|4463.7|4457.7|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|3
1609922660000|2021-01-06 08:44:20|4466.9|4460.9|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|6
1609922670000|2021-01-06 08:44:30|4467|4461|4466.4|4460.4|4467|4461|4466.4|4460.4|1
1609922680000|2021-01-06 08:44:40|4466.7|4460.7|4467.4|4461.4|4467.4|4461.4|4466.4|4460.4|5
1609922700000|2021-01-06 08:45:00|4467.7|4461.7|4468.5|4462.5|4468.5|4462.5|4467.4|4461.4|12
1609922710000|2021-01-06 08:45:10|4468.9|4462.9|4470|4464|4470|4464|4468.5|4462.5|7
1609922720000|2021-01-06 08:45:20|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|2
1609922730000|2021-01-06 08:45:30|4471.4|4465.4|4472|4466|4472|4466|4471.4|4465.4|3
1609922740000|2021-01-06 08:45:40|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|2
1609922750000|2021-01-06 08:45:50|4472.1|4466.1|4472.5|4466.5|4472.5|4466.5|4472.1|4466.1|1
1609922760000|2021-01-06 08:46:00|4473|4467|4472|4466|4473|4467|4471.5|4465.5|7
1609922770000|2021-01-06 08:46:10|4472.1|4466.1|4472|4466|4473|4467|4471.5|4465.5|2
1609922780000|2021-01-06 08:46:20|4471.6|4465.6|4472|4466|4472|4466|4471.5|4465.5|2
1609922790000|2021-01-06 08:46:30|4471.5|4465.5|4473|4467|4473|4467|4471.5|4465.5|5
1609922800000|2021-01-06 08:46:40|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|2
1609922810000|2021-01-06 08:46:50|4472.1|4466.1|4473|4467|4473|4467|4472.1|4466.1|0
1609922820000|2021-01-06 08:47:00|4472|4466|4472|4466|4472|4466|4472|4466|3
1609922830000|2021-01-06 08:47:10|4472.5|4466.5|4473.5|4467.5|4473.5|4467.5|4472.5|4466.5|3
1609922840000|2021-01-06 08:47:20|4473.6|4467.6|4476|4470|4476|4470|4473.6|4467.6|10
1609922850000|2021-01-06 08:47:30|4475.6|4469.6|4476|4470|4476.5|4470.5|4475.5|4469.5|6
1609922860000|2021-01-06 08:47:40|4475.9|4469.9|4475.5|4469.5|4476|4470|4475.5|4469.5|2
1609922870000|2021-01-06 08:47:50|4475.9|4469.9|4476.5|4470.5|4476.5|4470.5|4475.9|4469.9|6
1609922880000|2021-01-06 08:48:00|4476.6|4470.6|4477.5|4471.5|4478|4472|4476.6|4470.6|14
1609922890000|2021-01-06 08:48:10|4477.1|4471.1|4476.5|4470.5|4477.1|4471.1|4476.5|4470.5|1
1609922900000|2021-01-06 08:48:20|4476.1|4470.1|4477.5|4471.5|4477.5|4471.5|4475|4469|6
1609922910000|2021-01-06 08:48:30|4477.1|4471.1|4477|4471|4478|4472|4477|4471|6
1609922920000|2021-01-06 08:48:40|4477.1|4471.1|4477.5|4471.5|4477.5|4471.5|4477.1|4471.1|10
1609922930000|2021-01-06 08:48:50|4477.1|4471.1|4475.5|4469.5|4477.1|4471.1|4475.5|4469.5|8
1609922940000|2021-01-06 08:49:00|4475.1|4469.1|4474.5|4468.5|4475.1|4469.1|4474.5|4468.5|0
1609922950000|2021-01-06 08:49:10|4474.6|4468.6|4474.5|4468.5|4476.5|4470.5|4474.5|4468.5|11
1609922960000|2021-01-06 08:49:20|||||||||2
1609922970000|2021-01-06 08:49:30|4474.4|4468.4|4473.5|4467.5|4474.5|4468.5|4473.5|4467.5|4
1609922980000|2021-01-06 08:49:40|4473.9|4467.9|4474.5|4468.5|4475|4469|4473.5|4467.5|5
1609922990000|2021-01-06 08:49:50|4474.9|4468.9|4474.5|4468.5|4476.5|4470.5|4474.5|4468.5|6
1609923000000|2021-01-06 08:50:00|4474.1|4468.1|4473.5|4467.5|4474.1|4468.1|4473.5|4467.5|0
1609923010000|2021-01-06 08:50:10|4474|4468|4474|4468|4474|4468|4474|4468|3
1609923020000|2021-01-06 08:50:20|4473.6|4467.6|4473.5|4467.5|4473.6|4467.6|4473.5|4467.5|0
1609923030000|2021-01-06 08:50:30|4473.6|4467.6|4475|4469|4475|4469|4473.6|4467.6|2
1609923050000|2021-01-06 08:50:50|4474.5|4468.5|4475|4469|4475|4469|4474.5|4468.5|1
1609923060000|2021-01-06 08:51:00|4474.6|4468.6|4474.5|4468.5|4474.6|4468.6|4474|4468|2
1609923080000|2021-01-06 08:51:20|4474.6|4468.6|4474.5|4468.5|4475|4469|4474|4468|2
1609923100000|2021-01-06 08:51:40|4474.1|4468.1|4475|4469|4475|4469|4474|4468|6
1609923110000|2021-01-06 08:51:50|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476|4470|3
1609923120000|2021-01-06 08:52:00|4476.1|4470.1|4474.5|4468.5|4476.1|4470.1|4474.5|4468.5|4
1609923130000|2021-01-06 08:52:10|4474.4|4468.4|4471.5|4465.5|4474.4|4468.4|4471.4|4465.4|3
1609923140000|2021-01-06 08:52:20|4471.6|4465.6|4471|4465|4472|4466|4471|4465|1
1609923150000|2021-01-06 08:52:30|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|2
1609923160000|2021-01-06 08:52:40|4470.9|4464.9|4471|4465|4471.5|4465.5|4470.9|4464.9|2
1609923170000|2021-01-06 08:52:50|4470.9|4464.9|4470.5|4464.5|4470.9|4464.9|4470.5|4464.5|2
1609923180000|2021-01-06 08:53:00|4470.1|4464.1|4471|4465|4471|4465|4470|4464|6
1609923190000|2021-01-06 08:53:10|4471.5|4465.5|4472.5|4466.5|4473.5|4467.5|4471.5|4465.5|2
1609923220000|2021-01-06 08:53:40|4472.1|4466.1|4471|4465|4472.1|4466.1|4471|4465|5
1609923230000|2021-01-06 08:53:50|4471.5|4465.5|4471|4465|4471.5|4465.5|4471|4465|18
1609923240000|2021-01-06 08:54:00|4472.2|4466.2|4471.5|4465.5|4472.2|4466.2|4471.5|4465.5|4
1609923250000|2021-01-06 08:54:10|4471.6|4465.6|4472.5|4466.5|4472.9|4466.9|4471.6|4465.6|3
1609923260000|2021-01-06 08:54:20|4472.4|4466.4|4471.5|4465.5|4472.5|4466.5|4471.5|4465.5|1
1609923270000|2021-01-06 08:54:30|4471.6|4465.6|4471.5|4465.5|4471.6|4465.6|4471.5|4465.5|2
1609923290000|2021-01-06 08:54:50|4471.6|4465.6|4472.5|4466.5|4473.1|4467.1|4471.6|4465.6|9
1609923300000|2021-01-06 08:55:00|4472.9|4466.9|4472.5|4466.5|4473.1|4467.1|4472.5|4466.5|2
1609923310000|2021-01-06 08:55:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|1
1609923330000|2021-01-06 08:55:30|4471.4|4465.4|4471|4465|4471.4|4465.4|4471|4465|0
1609923340000|2021-01-06 08:55:40|4471.1|4465.1|4471.5|4465.5|4471.5|4465.5|4471|4465|1
1609923350000|2021-01-06 08:55:50|||||||||2
1609923360000|2021-01-06 08:56:00|4471.4|4465.4|4471|4465|4471.4|4465.4|4471|4465|1
1609923370000|2021-01-06 08:56:10|4472|4466|4472.5|4466.5|4473.2|4467.2|4472|4466|12
1609923380000|2021-01-06 08:56:20|4472.1|4466.1|4472.5|4466.5|4472.5|4466.5|4472.1|4466.1|2
1609923390000|2021-01-06 08:56:30|4472.4|4466.4|4472.5|4466.5|4472.5|4466.5|4472|4466|0
1609923410000|2021-01-06 08:56:50|4474.5|4468.5|4474|4468|4474.5|4468.5|4474|4468|14
1609923430000|2021-01-06 08:57:10|4474.4|4468.4|4475.7|4469.7|4477.2|4471.2|4474.4|4468.4|21
1609923440000|2021-01-06 08:57:20|4476.1|4470.1|4476.2|4470.2|4477.2|4471.2|4476.1|4470.1|5
1609923450000|2021-01-06 08:57:30|4476.3|4470.3|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|0
1609923460000|2021-01-06 08:57:40|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.6|4469.6|2
1609923470000|2021-01-06 08:57:50|4476|4470|4478.1|4472.1|4478.1|4472.1|4475.6|4469.6|15
1609923480000|2021-01-06 08:58:00|||||||||9
1609923490000|2021-01-06 08:58:10|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|3
1609923500000|2021-01-06 08:58:20|4477.5|4471.5|4476.6|4470.6|4477.5|4471.5|4476.6|4470.6|5
1609923510000|2021-01-06 08:58:30|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1609923520000|2021-01-06 08:58:40|4477|4471|4476.1|4470.1|4477|4471|4476.1|4470.1|1
1609923530000|2021-01-06 08:58:50|4476.2|4470.2|4476.1|4470.1|4476.6|4470.6|4476.1|4470.1|10
1609923540000|2021-01-06 08:59:00|4476|4470|4474.6|4468.6|4476|4470|4474.6|4468.6|0
1609923550000|2021-01-06 08:59:10|4474.2|4468.2|4473.6|4467.6|4474.2|4468.2|4473.1|4467.1|1
1609923560000|2021-01-06 08:59:20|4473.5|4467.5|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|5
1609923570000|2021-01-06 08:59:30|4474|4468|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|0
1609923580000|2021-01-06 08:59:40|4473.5|4467.5|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|1
1609923590000|2021-01-06 08:59:50|4474|4468|4474.6|4468.6|4474.8|4468.8|4474|4468|2
1609923600000|2021-01-06 09:00:00|4475|4469|4475.1|4469.1|4475.1|4469.1|4474.6|4468.6|1
1609923630000|2021-01-06 09:00:30|4474.6|4468.6|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|3
1609923640000|2021-01-06 09:00:40|4473.2|4467.2|4473.1|4467.1|4473.2|4467.2|4473.1|4467.1|5
1609923650000|2021-01-06 09:00:50|||||||||6
1609923660000|2021-01-06 09:01:00|||||||||8
1609923670000|2021-01-06 09:01:10|||||||||1
1609923680000|2021-01-06 09:01:20|||||||||1
1609923690000|2021-01-06 09:01:30|||||||||4
1609923700000|2021-01-06 09:01:40|4473.6|4467.6|4474.6|4468.6|4475.1|4469.1|4473.6|4467.6|6
1609923710000|2021-01-06 09:01:50|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.6|4467.6|3
1609923720000|2021-01-06 09:02:00|4475|4469|4475.1|4469.1|4475.1|4469.1|4475|4469|2
1609923730000|2021-01-06 09:02:10|4474.6|4468.6|4474.1|4468.1|4474.6|4468.6|4473.6|4467.6|7
1609923740000|2021-01-06 09:02:20|4474.6|4468.6|4474.1|4468.1|4474.6|4468.6|4474.1|4468.1|3
1609923750000|2021-01-06 09:02:30|4474.5|4468.5|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|0
1609923760000|2021-01-06 09:02:40|4474.5|4468.5|4474.1|4468.1|4474.6|4468.6|4474.1|4468.1|0
1609923770000|2021-01-06 09:02:50|4474.5|4468.5|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|2
1609923780000|2021-01-06 09:03:00|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|6
1609923790000|2021-01-06 09:03:10|4473.2|4467.2|4474.1|4468.1|4474.1|4468.1|4473.2|4467.2|8
1609923800000|2021-01-06 09:03:20|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|1
1609923810000|2021-01-06 09:03:30|4474.5|4468.5|4474.1|4468.1|4474.6|4468.6|4474.1|4468.1|0
1609923820000|2021-01-06 09:03:40|4474.2|4468.2|4473.1|4467.1|4474.2|4468.2|4473.1|4467.1|2
1609923840000|2021-01-06 09:04:00|||||||||1
1609923850000|2021-01-06 09:04:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|2
1609923860000|2021-01-06 09:04:20|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1609923870000|2021-01-06 09:04:30|4474.7|4468.7|4475.1|4469.1|4475.1|4469.1|4474.7|4468.7|5
1609923880000|2021-01-06 09:04:40|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|6
1609923890000|2021-01-06 09:04:50|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|2
1609923900000|2021-01-06 09:05:00|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|1
1609923910000|2021-01-06 09:05:10|4474.5|4468.5|4474.1|4468.1|4474.5|4468.5|4474.1|4468.1|3
1609923920000|2021-01-06 09:05:20|||||||||1
1609923930000|2021-01-06 09:05:30|4474.2|4468.2|4474.6|4468.6|4474.6|4468.6|4474.2|4468.2|1
1609923940000|2021-01-06 09:05:40|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1609923950000|2021-01-06 09:05:50|4475.5|4469.5|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|3
1609923960000|2021-01-06 09:06:00|4475.2|4469.2|4474.1|4468.1|4475.6|4469.6|4474.1|4468.1|3
1609923970000|2021-01-06 09:06:10|4474.5|4468.5|4474.6|4468.6|4474.6|4468.6|4474.5|4468.5|7
1609923980000|2021-01-06 09:06:20|4475|4469|4475.1|4469.1|4476.6|4470.6|4475|4469|7
1609923990000|2021-01-06 09:06:30|4475.2|4469.2|4477.6|4471.6|4477.6|4471.6|4475.1|4469.1|7
1609924000000|2021-01-06 09:06:40|4478|4472|4476.6|4470.6|4478.1|4472.1|4476.6|4470.6|6
1609924010000|2021-01-06 09:06:50|4476.5|4470.5|4476.6|4470.6|4476.6|4470.6|4476.5|4470.5|1
1609924020000|2021-01-06 09:07:00|4477.3|4471.3|4477.6|4471.6|4477.6|4471.6|4477.3|4471.3|1
1609924030000|2021-01-06 09:07:10|4477.7|4471.7|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|2
1609924040000|2021-01-06 09:07:20|||||||||2
1609924050000|2021-01-06 09:07:30|||||||||1
1609924060000|2021-01-06 09:07:40|4477.5|4471.5|4477.1|4471.1|4477.5|4471.5|4477.1|4471.1|0
1609924070000|2021-01-06 09:07:50|4476.6|4470.6|4475.6|4469.6|4476.6|4470.6|4475.6|4469.6|3
1609924080000|2021-01-06 09:08:00|4475.2|4469.2|4474.6|4468.6|4475.2|4469.2|4474.6|4468.6|1
1609924100000|2021-01-06 09:08:20|4474.2|4468.2|4473|4467|4474.2|4468.2|4473|4467|44
1609924110000|2021-01-06 09:08:30|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1609924120000|2021-01-06 09:08:40|4473.6|4467.6|4473.5|4467.5|4474|4468|4473.5|4467.5|1
1609924130000|2021-01-06 09:08:50|4473.6|4467.6|4474.5|4468.5|4474.5|4468.5|4473.6|4467.6|1
1609924140000|2021-01-06 09:09:00|4474.8|4468.8|4474.5|4468.5|4475|4469|4474.1|4468.1|6
1609924150000|2021-01-06 09:09:10|4474.8|4468.8|4474.5|4468.5|4475|4469|4474.5|4468.5|0
1609924160000|2021-01-06 09:09:20|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|3
1609924190000|2021-01-06 09:09:50|4476|4470|4476|4470|4476|4470|4475.5|4469.5|5
1609924200000|2021-01-06 09:10:00|4475.5|4469.5|4476|4470|4476|4470|4475.5|4469.5|4
1609924210000|2021-01-06 09:10:10|4475.6|4469.6|4475|4469|4475.6|4469.6|4475|4469|2
1609924230000|2021-01-06 09:10:30|4475.5|4469.5|4475|4469|4475.5|4469.5|4475|4469|1
1609924240000|2021-01-06 09:10:40|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4
1609924250000|2021-01-06 09:10:50|4474.1|4468.1|4474.5|4468.5|4474.5|4468.5|4474.1|4468.1|0
1609924260000|2021-01-06 09:11:00|4474.8|4468.8|4474.5|4468.5|4475|4469|4474.5|4468.5|1
1609924270000|2021-01-06 09:11:10|4474.6|4468.6|4475|4469|4476|4470|4474.6|4468.6|2
1609924280000|2021-01-06 09:11:20|4474.6|4468.6|4474.5|4468.5|4474.6|4468.6|4474.5|4468.5|0
1609924290000|2021-01-06 09:11:30|4474.6|4468.6|4475|4469|4475|4469|4474.6|4468.6|0
1609924310000|2021-01-06 09:11:50|4474.9|4468.9|4476.9|4470.9|4477.4|4471.4|4474.4|4468.4|4
1609924320000|2021-01-06 09:12:00|4477.3|4471.3|4477.4|4471.4|4478.1|4472.1|4476.9|4470.9|2
1609924330000|2021-01-06 09:12:10|4477.3|4471.3|4474.9|4468.9|4477.3|4471.3|4474.9|4468.9|11
1609924340000|2021-01-06 09:12:20|4474.8|4468.8|4474.4|4468.4|4474.8|4468.8|4473.9|4467.9|2
1609924360000|2021-01-06 09:12:40|4474.1|4468.1|4472.9|4466.9|4474.1|4468.1|4472.9|4466.9|1
1609924370000|2021-01-06 09:12:50|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|28
1609924380000|2021-01-06 09:13:00|4473.6|4467.6|4473.9|4467.9|4474.4|4468.4|4473.6|4467.6|1
1609924390000|2021-01-06 09:13:10|4474.4|4468.4|4475.4|4469.4|4475.4|4469.4|4474.4|4468.4|2
1609924400000|2021-01-06 09:13:20|4475.9|4469.9|4477.4|4471.4|4477.4|4471.4|4475.9|4469.9|4
1609924410000|2021-01-06 09:13:30|4477.1|4471.1|4476.4|4470.4|4477.1|4471.1|4476.3|4470.3|5
1609924430000|2021-01-06 09:13:50|4476.1|4470.1|4476.4|4470.4|4476.4|4470.4|4476.1|4470.1|1
1609924440000|2021-01-06 09:14:00|4476.8|4470.8|4477.9|4471.9|4478.1|4472.1|4476.8|4470.8|4
1609924450000|2021-01-06 09:14:10|4477.6|4471.6|4477.9|4471.9|4477.9|4471.9|4477.6|4471.6|3
1609924460000|2021-01-06 09:14:20|||||||||12
1609924470000|2021-01-06 09:14:30|||||||||5
1609924480000|2021-01-06 09:14:40|4479.1|4473.1|4480.6|4474.6|4480.6|4474.6|4479.1|4473.1|8
1609924490000|2021-01-06 09:14:50|4480.4|4474.4|4480.6|4474.6|4480.6|4474.6|4480.4|4474.4|7
1609924500000|2021-01-06 09:15:00|4481.6|4475.6|4481.1|4475.1|4481.7|4475.7|4480.1|4474.1|12
1609924510000|2021-01-06 09:15:10|4482.1|4476.1|4483.6|4477.6|4483.6|4477.6|4482.1|4476.1|19
1609924520000|2021-01-06 09:15:20|4483.9|4477.9|4483.6|4477.6|4485.6|4479.6|4483.6|4477.6|28
1609924530000|2021-01-06 09:15:30|4483.2|4477.2|4482.6|4476.6|4483.2|4477.2|4482.1|4476.1|9
1609924540000|2021-01-06 09:15:40|4482.4|4476.4|4480.6|4474.6|4482.6|4476.6|4480.6|4474.6|8
1609924560000|2021-01-06 09:16:00|4480.9|4474.9|4482.6|4476.6|4482.6|4476.6|4480.9|4474.9|7
1609924570000|2021-01-06 09:16:10|4482.1|4476.1|4481.4|4475.4|4482.1|4476.1|4481.1|4475.1|11
1609924580000|2021-01-06 09:16:20|4481.3|4475.3|4479.4|4473.4|4481.3|4475.3|4479.4|4473.4|5
1609924590000|2021-01-06 09:16:30|4479.6|4473.6|4480.9|4474.9|4480.9|4474.9|4479.6|4473.6|1
1609924600000|2021-01-06 09:16:40|4481.4|4475.4|4482.4|4476.4|4482.4|4476.4|4481.4|4475.4|6
1609924610000|2021-01-06 09:16:50|4482.3|4476.3|4481.4|4475.4|4482.3|4476.3|4481.4|4475.4|3
1609924630000|2021-01-06 09:17:10|4481.8|4475.8|4483.9|4477.9|4483.9|4477.9|4481.4|4475.4|9
1609924640000|2021-01-06 09:17:20|4484.1|4478.1|4485.1|4479.1|4485.9|4479.9|4483.9|4477.9|19
1609924650000|2021-01-06 09:17:30|4485.2|4479.2|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|17
1609924660000|2021-01-06 09:17:40|4485.1|4479.1|4485.6|4479.6|4486.1|4480.1|4485.1|4479.1|8
1609924670000|2021-01-06 09:17:50|4485.9|4479.9|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|4
1609924680000|2021-01-06 09:18:00|4486.1|4480.1|4486.6|4480.6|4487.1|4481.1|4486.1|4480.1|9
1609924690000|2021-01-06 09:18:10|4486.7|4480.7|4486.1|4480.1|4487.1|4481.1|4486.1|4480.1|5
1609924700000|2021-01-06 09:18:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4
1609924710000|2021-01-06 09:18:30|4485.2|4479.2|4485.6|4479.6|4485.9|4479.9|4484.3|4478.3|15
1609924720000|2021-01-06 09:18:40|4485.2|4479.2|4485.1|4479.1|4485.2|4479.2|4485.1|4479.1|4
1609924730000|2021-01-06 09:18:50|4485.3|4479.3|4485.6|4479.6|4485.6|4479.6|4485.3|4479.3|2
1609924740000|2021-01-06 09:19:00|4485.9|4479.9|4486.6|4480.6|4486.6|4480.6|4485.2|4479.2|3
1609924750000|2021-01-06 09:19:10|4486.4|4480.4|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|13
1609924760000|2021-01-06 09:19:20|4486.9|4480.9|4487.1|4481.1|4487.6|4481.6|4486.9|4480.9|6
1609924770000|2021-01-06 09:19:30|4486.7|4480.7|4487.6|4481.6|4488.1|4482.1|4486.6|4480.6|7
1609924780000|2021-01-06 09:19:40|4487.9|4481.9|4485.1|4479.1|4488.1|4482.1|4485.1|4479.1|19
1609924790000|2021-01-06 09:19:50|4485.8|4479.8|4484.6|4478.6|4486.1|4480.1|4484.1|4478.1|7
1609924800000|2021-01-06 09:20:00|4484.9|4478.9|4486.1|4480.1|4486.1|4480.1|4484.6|4478.6|7
1609924810000|2021-01-06 09:20:10|4485.7|4479.7|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|0
1609924820000|2021-01-06 09:20:20|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.1|4479.1|2
1609924830000|2021-01-06 09:20:30|4485.9|4479.9|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1609924840000|2021-01-06 09:20:40|4485.7|4479.7|4485.9|4479.9|4485.9|4479.9|4485.6|4479.6|0
1609924850000|2021-01-06 09:20:50|4486.1|4480.1|4481.9|4475.9|4486.1|4480.1|4481.9|4475.9|21
1609924860000|2021-01-06 09:21:00|4481.6|4475.6|4483.6|4477.6|4483.6|4477.6|4481.6|4475.6|3
1609924880000|2021-01-06 09:21:20|4483.4|4477.4|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|3
1609924910000|2021-01-06 09:21:50|4482.1|4476.1|4481.1|4475.1|4482.1|4476.1|4481.1|4475.1|4
1609924920000|2021-01-06 09:22:00|4482.1|4476.1|4482.1|4476.1|4482.2|4476.2|4481.6|4475.6|1
1609924930000|2021-01-06 09:22:10|4481.7|4475.7|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|4
1609924940000|2021-01-06 09:22:20|4481.2|4475.2|4481.1|4475.1|4481.6|4475.6|4481.1|4475.1|2
1609924960000|2021-01-06 09:22:40|4480.9|4474.9|4480.1|4474.1|4480.9|4474.9|4480.1|4474.1|3
1609924970000|2021-01-06 09:22:50|4479.8|4473.8|4478.6|4472.6|4479.8|4473.8|4478.1|4472.1|2
1609924980000|2021-01-06 09:23:00|4478.4|4472.4|4477.4|4471.4|4478.4|4472.4|4477.4|4471.4|5
1609924990000|2021-01-06 09:23:10|4477.8|4471.8|4478.4|4472.4|4478.4|4472.4|4477.8|4471.8|4
1609925010000|2021-01-06 09:23:30|4478.8|4472.8|4479.4|4473.4|4479.4|4473.4|4478.8|4472.8|0
1609925020000|2021-01-06 09:23:40|4479.6|4473.6|4481.1|4475.1|4481.1|4475.1|4479.6|4473.6|3
1609925030000|2021-01-06 09:23:50|4481.6|4475.6|4482.6|4476.6|4482.6|4476.6|4481.2|4475.2|4
1609925040000|2021-01-06 09:24:00|4482.2|4476.2|4479.6|4473.6|4482.2|4476.2|4479.1|4473.1|8
1609925050000|2021-01-06 09:24:10|4479.4|4473.4|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|0
1609925060000|2021-01-06 09:24:20|4479.2|4473.2|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|2
1609925070000|2021-01-06 09:24:30|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.7|4473.7|0
1609925080000|2021-01-06 09:24:40|4480.8|4474.8|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|2
1609925100000|2021-01-06 09:25:00|4480.9|4474.9|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1609925110000|2021-01-06 09:25:10|4480.7|4474.7|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|3
1609925120000|2021-01-06 09:25:20|||||||||6
1609925140000|2021-01-06 09:25:40|4480.7|4474.7|4482.1|4476.1|4482.1|4476.1|4480.7|4474.7|1
1609925150000|2021-01-06 09:25:50|4482.6|4476.6|4482.1|4476.1|4482.6|4476.6|4481.1|4475.1|3
1609925160000|2021-01-06 09:26:00|4481.6|4475.6|4481|4475|4481.6|4475.6|4481|4475|1
1609925170000|2021-01-06 09:26:10|4481.2|4475.2|4481.5|4475.5|4481.5|4475.5|4481.2|4475.2|1
1609925180000|2021-01-06 09:26:20|4481.2|4475.2|4481|4475|4481.2|4475.2|4481|4475|0
1609925190000|2021-01-06 09:26:30|4481.5|4475.5|4479.5|4473.5|4481.5|4475.5|4479.5|4473.5|2
1609925210000|2021-01-06 09:26:50|4479.2|4473.2|4480|4474|4480|4474|4478.5|4472.5|1
1609925220000|2021-01-06 09:27:00|4479.9|4473.9|4480.4|4474.4|4480.4|4474.4|4479.5|4473.5|3
1609925230000|2021-01-06 09:27:10|4480.3|4474.3|4479.9|4473.9|4480.3|4474.3|4479.9|4473.9|2
1609925240000|2021-01-06 09:27:20|4479.8|4473.8|4479.4|4473.4|4479.8|4473.8|4479.4|4473.4|1
1609925250000|2021-01-06 09:27:30|4479.8|4473.8|4479.9|4473.9|4479.9|4473.9|4479.8|4473.8|1
1609925270000|2021-01-06 09:27:50|4480.4|4474.4|4481.4|4475.4|4481.4|4475.4|4480.4|4474.4|1
1609925290000|2021-01-06 09:28:10|4481.5|4475.5|4481.4|4475.4|4481.5|4475.5|4481.4|4475.4|1
1609925300000|2021-01-06 09:28:20|4481|4475|4480.4|4474.4|4481|4475|4480.4|4474.4|3
1609925310000|2021-01-06 09:28:30|4480.3|4474.3|4481.4|4475.4|4481.4|4475.4|4479.9|4473.9|2
1609925330000|2021-01-06 09:28:50|4481.3|4475.3|4479.9|4473.9|4481.3|4475.3|4479.9|4473.9|2
1609925340000|2021-01-06 09:29:00|4479.8|4473.8|4478.9|4472.9|4479.8|4473.8|4478.9|4472.9|2
1609925350000|2021-01-06 09:29:10|4478.5|4472.5|4477.9|4471.9|4478.5|4472.5|4477.9|4471.9|3
1609925360000|2021-01-06 09:29:20|4478.4|4472.4|4477.9|4471.9|4478.4|4472.4|4477.9|4471.9|1
1609925370000|2021-01-06 09:29:30|4477.4|4471.4|4476.9|4470.9|4477.4|4471.4|4476.9|4470.9|3
1609925380000|2021-01-06 09:29:40|4475.9|4469.9|4476.4|4470.4|4476.4|4470.4|4475.9|4469.9|6
1609925390000|2021-01-06 09:29:50|4476.5|4470.5|4476.9|4470.9|4476.9|4470.9|4476.5|4470.5|0
1609925400000|2021-01-06 09:30:00|4476.5|4470.5|4476.4|4470.4|4476.5|4470.5|4476.4|4470.4|0
1609925410000|2021-01-06 09:30:10|4476.8|4470.8|4477.4|4471.4|4477.4|4471.4|4476.8|4470.8|1
1609925420000|2021-01-06 09:30:20|4477.8|4471.8|4478.4|4472.4|4478.4|4472.4|4477.4|4471.4|2
1609925440000|2021-01-06 09:30:40|4478.3|4472.3|4477.9|4471.9|4478.3|4472.3|4477.9|4471.9|0
1609925460000|2021-01-06 09:31:00|4477.8|4471.8|4477.4|4471.4|4477.8|4471.8|4477.4|4471.4|3
1609925470000|2021-01-06 09:31:10|4477|4471|4477.4|4471.4|4477.4|4471.4|4476.9|4470.9|3
1609925480000|2021-01-06 09:31:20|4477.5|4471.5|4478.9|4472.9|4479.4|4473.4|4477.5|4471.5|7
1609925490000|2021-01-06 09:31:30|4477.4|4471.4|4476.9|4470.9|4477.4|4471.4|4476.9|4470.9|3
1609925500000|2021-01-06 09:31:40|4476.8|4470.8|4476.4|4470.4|4476.8|4470.8|4475.9|4469.9|5
1609925510000|2021-01-06 09:31:50|4476.8|4470.8|4474.8|4468.8|4477.4|4471.4|4474.8|4468.8|13
1609925520000|2021-01-06 09:32:00|4473.8|4467.8|4473.8|4467.8|4474.8|4468.8|4473.3|4467.3|24
1609925530000|2021-01-06 09:32:10|4473.3|4467.3|4475.3|4469.3|4475.3|4469.3|4473.3|4467.3|9
1609925540000|2021-01-06 09:32:20|4475.8|4469.8|4476.8|4470.8|4476.8|4470.8|4475.3|4469.3|2
1609925550000|2021-01-06 09:32:30|4476.4|4470.4|4477.3|4471.3|4477.4|4471.4|4476.3|4470.3|1
1609925560000|2021-01-06 09:32:40|4477.2|4471.2|4476.8|4470.8|4477.3|4471.3|4476.8|4470.8|2
1609925570000|2021-01-06 09:32:50|4477.2|4471.2|4477.8|4471.8|4477.8|4471.8|4477.2|4471.2|2
1609925580000|2021-01-06 09:33:00|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|3
1609925590000|2021-01-06 09:33:10|4476.9|4470.9|4478.3|4472.3|4478.3|4472.3|4476.8|4470.8|2
1609925600000|2021-01-06 09:33:20|4478.7|4472.7|4478.3|4472.3|4478.8|4472.8|4478.3|4472.3|2
1609925620000|2021-01-06 09:33:40|4478.5|4472.5|4479.3|4473.3|4479.3|4473.3|4478.5|4472.5|12
1609925630000|2021-01-06 09:33:50|4478.9|4472.9|4478.8|4472.8|4478.9|4472.9|4478.8|4472.8|1
1609925640000|2021-01-06 09:34:00|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4477.8|4471.8|2
1609925650000|2021-01-06 09:34:10|4478.7|4472.7|4479.3|4473.3|4479.7|4473.7|4478.7|4472.7|2
1609925680000|2021-01-06 09:34:40|4478.9|4472.9|4478.8|4472.8|4478.9|4472.9|4478.8|4472.8|0
1609925700000|2021-01-06 09:35:00|4478.7|4472.7|4477.8|4471.8|4478.7|4472.7|4477.8|4471.8|2
1609925710000|2021-01-06 09:35:10|4477|4471|4477.3|4471.3|4477.8|4471.8|4477|4471|3
1609925720000|2021-01-06 09:35:20|4477.7|4471.7|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|0
1609925730000|2021-01-06 09:35:30|4477.7|4471.7|4476.3|4470.3|4477.8|4471.8|4475.8|4469.8|2
1609925740000|2021-01-06 09:35:40|4476.7|4470.7|4477.3|4471.3|4477.3|4471.3|4476.7|4470.7|0
1609925750000|2021-01-06 09:35:50|4476.9|4470.9|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|0
1609925760000|2021-01-06 09:36:00|4477.2|4471.2|4476.3|4470.3|4477.2|4471.2|4476.3|4470.3|0
1609925770000|2021-01-06 09:36:10|4476.4|4470.4|4477.3|4471.3|4477.3|4471.3|4476.4|4470.4|1
1609925780000|2021-01-06 09:36:20|4477.2|4471.2|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|1
1609925790000|2021-01-06 09:36:30|4476.9|4470.9|4476.8|4470.8|4476.9|4470.9|4476.8|4470.8|0
1609925800000|2021-01-06 09:36:40|4476.4|4470.4|4476.3|4470.3|4476.4|4470.4|4476.3|4470.3|0
1609925810000|2021-01-06 09:36:50|4476.2|4470.2|4476.8|4470.8|4476.8|4470.8|4475.8|4469.8|1
1609925820000|2021-01-06 09:37:00|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4475.9|4469.9|2
1609925830000|2021-01-06 09:37:10|4475.9|4469.9|4475.3|4469.3|4475.9|4469.9|4475.2|4469.2|4
1609925840000|2021-01-06 09:37:20|4474.9|4468.9|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|1
1609925850000|2021-01-06 09:37:30|4475.2|4469.2|4475.3|4469.3|4475.3|4469.3|4475.2|4469.2|1
1609925860000|2021-01-06 09:37:40|4475.4|4469.4|4475.3|4469.3|4475.8|4469.8|4475.3|4469.3|3
1609925870000|2021-01-06 09:37:50|4475.2|4469.2|4474.3|4468.3|4475.2|4469.2|4474.3|4468.3|3
1609925880000|2021-01-06 09:38:00|4474.4|4468.4|4474.8|4468.8|4474.8|4468.8|4474.4|4468.4|0
1609925900000|2021-01-06 09:38:20|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|2
1609925910000|2021-01-06 09:38:30|4473.9|4467.9|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|7
1609925920000|2021-01-06 09:38:40|4473.9|4467.9|4474.8|4468.8|4474.8|4468.8|4473.9|4467.9|2
1609925930000|2021-01-06 09:38:50|4475.4|4469.4|4478.4|4472.4|4478.4|4472.4|4475.4|4469.4|10
1609925940000|2021-01-06 09:39:00|4478.8|4472.8|4478.4|4472.4|4478.9|4472.9|4478|4472|3
1609925950000|2021-01-06 09:39:10|4478.3|4472.3|4478.8|4472.8|4478.8|4472.8|4478.3|4472.3|2
1609925960000|2021-01-06 09:39:20|4478.4|4472.4|4477.3|4471.3|4478.4|4472.4|4477.3|4471.3|0
1609925970000|2021-01-06 09:39:30|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1609925980000|2021-01-06 09:39:40|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.3|4469.3|24
1609925990000|2021-01-06 09:39:50|4475.7|4469.7|4475.3|4469.3|4475.7|4469.7|4475.3|4469.3|2
1609926000000|2021-01-06 09:40:00|4475.2|4469.2|4475.3|4469.3|4475.3|4469.3|4474.3|4468.3|2
1609926010000|2021-01-06 09:40:10|4475.7|4469.7|4475.8|4469.8|4475.8|4469.8|4475.7|4469.7|0
1609926020000|2021-01-06 09:40:20|4476.3|4470.3|4476.8|4470.8|4476.8|4470.8|4476.3|4470.3|2
1609926050000|2021-01-06 09:40:50|4476.9|4470.9|4476.8|4470.8|4477.3|4471.3|4476.8|4470.8|0
1609926060000|2021-01-06 09:41:00|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|1
1609926070000|2021-01-06 09:41:10|4477.7|4471.7|4476.8|4470.8|4477.7|4471.7|4476.8|4470.8|1
1609926100000|2021-01-06 09:41:40|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4
1609926110000|2021-01-06 09:41:50|4478|4472|4478.8|4472.8|4478.8|4472.8|4478|4472|4
1609926120000|2021-01-06 09:42:00|4478.7|4472.7|4477.8|4471.8|4478.7|4472.7|4477.8|4471.8|1
1609926130000|2021-01-06 09:42:10|4477.4|4471.4|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|9
1609926140000|2021-01-06 09:42:20|4477.7|4471.7|4478.8|4472.8|4478.8|4472.8|4477.7|4471.7|2
1609926160000|2021-01-06 09:42:40|4478.9|4472.9|4479.3|4473.3|4479.3|4473.3|4478.9|4472.9|6
1609926170000|2021-01-06 09:42:50|4479.2|4473.2|4478.8|4472.8|4479.2|4473.2|4478.8|4472.8|2
1609926180000|2021-01-06 09:43:00|4478.4|4472.4|4480.7|4474.7|4480.7|4474.7|4478.3|4472.3|6
1609926190000|2021-01-06 09:43:10|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|1
1609926200000|2021-01-06 09:43:20|||||||||1
1609926210000|2021-01-06 09:43:30|4480.7|4474.7|4480.3|4474.3|4480.7|4474.7|4480.3|4474.3|1
1609926220000|2021-01-06 09:43:40|4479.9|4473.9|4480.9|4474.9|4480.9|4474.9|4479.8|4473.8|1
1609926230000|2021-01-06 09:43:50|4480.1|4474.1|4479.9|4473.9|4480.1|4474.1|4479.4|4473.4|7
1609926240000|2021-01-06 09:44:00|4479.8|4473.8|4479.3|4473.3|4479.8|4473.8|4479|4473|5
1609926250000|2021-01-06 09:44:10|4479.2|4473.2|4478.3|4472.3|4479.2|4473.2|4478.3|4472.3|3
1609926260000|2021-01-06 09:44:20|4478.2|4472.2|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|0
1609926270000|2021-01-06 09:44:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|3
1609926280000|2021-01-06 09:44:40|4478.3|4472.3|4478.3|4472.3|4478.7|4472.7|4478.3|4472.3|1
1609926290000|2021-01-06 09:44:50|4477.9|4471.9|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|0
1609926300000|2021-01-06 09:45:00|4478.3|4472.3|4479.8|4473.8|4479.8|4473.8|4478.3|4472.3|15
1609926310000|2021-01-06 09:45:10|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|23
1609926320000|2021-01-06 09:45:20|4480.9|4474.9|4480.8|4474.8|4480.9|4474.9|4480.8|4474.8|0
1609926330000|2021-01-06 09:45:30|4481.2|4475.2|4481.3|4475.3|4481.3|4475.3|4481.2|4475.2|1
1609926350000|2021-01-06 09:45:50|4480.9|4474.9|4480.3|4474.3|4480.9|4474.9|4480.3|4474.3|1
1609926360000|2021-01-06 09:46:00|4479.9|4473.9|4479.8|4473.8|4479.9|4473.9|4479.8|4473.8|0
1609926370000|2021-01-06 09:46:10|4480.2|4474.2|4480.8|4474.8|4481.3|4475.3|4480.2|4474.2|5
1609926380000|2021-01-06 09:46:20|4480.3|4474.3|4480.8|4474.8|4480.8|4474.8|4480.3|4474.3|1
1609926400000|2021-01-06 09:46:40|4480.9|4474.9|4480.8|4474.8|4480.9|4474.9|4480.3|4474.3|4
1609926420000|2021-01-06 09:47:00|4480.6|4474.6|4482.4|4476.4|4482.4|4476.4|4479.9|4473.9|5
1609926430000|2021-01-06 09:47:10|4482.3|4476.3|4481.9|4475.9|4482.9|4476.9|4481.9|4475.9|6
1609926440000|2021-01-06 09:47:20|4481.4|4475.4|4480.4|4474.4|4481.4|4475.4|4479.4|4473.4|4
1609926450000|2021-01-06 09:47:30|4480.3|4474.3|4479.9|4473.9|4480.3|4474.3|4479.9|4473.9|0
1609926470000|2021-01-06 09:47:50|4480.4|4474.4|4480.9|4474.9|4480.9|4474.9|4480.4|4474.4|2
1609926480000|2021-01-06 09:48:00|4480.5|4474.5|4479.9|4473.9|4480.5|4474.5|4479.9|4473.9|1
1609926490000|2021-01-06 09:48:10|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|1
1609926510000|2021-01-06 09:48:30|4480.3|4474.3|4479.9|4473.9|4480.3|4474.3|4479.9|4473.9|0
1609926520000|2021-01-06 09:48:40|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1609926530000|2021-01-06 09:48:50|4480|4474|4479.9|4473.9|4480|4474|4479.9|4473.9|0
1609926540000|2021-01-06 09:49:00|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|1
1609926550000|2021-01-06 09:49:10|||||||||2
1609926600000|2021-01-06 09:50:00|4480.6|4474.6|4482.9|4476.9|4482.9|4476.9|4480.6|4474.6|1
1609926620000|2021-01-06 09:50:20|4483.3|4477.3|4482.4|4476.4|4483.3|4477.3|4482.4|4476.4|3
1609926630000|2021-01-06 09:50:30|||||||||1
1609926660000|2021-01-06 09:51:00|4482.9|4476.9|4484.9|4478.9|4484.9|4478.9|4482.9|4476.9|8
1609926670000|2021-01-06 09:51:10|4484.8|4478.8|4484.4|4478.4|4484.8|4478.8|4484.4|4478.4|3
1609926680000|2021-01-06 09:51:20|4484.8|4478.8|4483.4|4477.4|4485|4479|4482.9|4476.9|2
1609926690000|2021-01-06 09:51:30|4483|4477|4482.4|4476.4|4483.4|4477.4|4482.3|4476.3|0
1609926700000|2021-01-06 09:51:40|4482.8|4476.8|4482.9|4476.9|4482.9|4476.9|4482.8|4476.8|0
1609926710000|2021-01-06 09:51:50|4483.4|4477.4|4482.9|4476.9|4483.4|4477.4|4482.9|4476.9|2
1609926720000|2021-01-06 09:52:00|4483.4|4477.4|4482.9|4476.9|4483.4|4477.4|4482.5|4476.5|7
1609926730000|2021-01-06 09:52:10|4483.3|4477.3|4483.4|4477.4|4483.4|4477.4|4483.3|4477.3|0
1609926740000|2021-01-06 09:52:20|4483|4477|4484.4|4478.4|4484.4|4478.4|4483|4477|6
1609926750000|2021-01-06 09:52:30|4484.3|4478.3|4485.9|4479.9|4485.9|4479.9|4483.9|4477.9|5
1609926770000|2021-01-06 09:52:50|4485.5|4479.5|4484.4|4478.4|4485.5|4479.5|4484.4|4478.4|15
1609926790000|2021-01-06 09:53:10|4484.9|4478.9|4484.9|4478.9|4485.4|4479.4|4484.9|4478.9|5
1609926800000|2021-01-06 09:53:20|4485.3|4479.3|4485.4|4479.4|4485.4|4479.4|4485.3|4479.3|0
1609926810000|2021-01-06 09:53:30|4485|4479|4486.4|4480.4|4486.4|4480.4|4484.9|4478.9|8
1609926820000|2021-01-06 09:53:40|4486|4480|4486.9|4480.9|4486.9|4480.9|4486|4480|6
1609926830000|2021-01-06 09:53:50|||||||||1
1609926840000|2021-01-06 09:54:00|4486.6|4480.6|4486.9|4480.9|4486.9|4480.9|4485.9|4479.9|3
1609926850000|2021-01-06 09:54:10|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4485.9|4479.9|2
1609926860000|2021-01-06 09:54:20|4486|4480|4485.9|4479.9|4486|4480|4485.9|4479.9|0
1609926870000|2021-01-06 09:54:30|4485.8|4479.8|4485.4|4479.4|4485.8|4479.8|4485.4|4479.4|4
1609926890000|2021-01-06 09:54:50|||||||||2
1609926900000|2021-01-06 09:55:00|4485.3|4479.3|4486.4|4480.4|4486.4|4480.4|4485.3|4479.3|4
1609926910000|2021-01-06 09:55:10|4486.8|4480.8|4487.9|4481.9|4487.9|4481.9|4486.8|4480.8|9
1609926920000|2021-01-06 09:55:20|||||||||6
1609926930000|2021-01-06 09:55:30|||||||||7
1609926940000|2021-01-06 09:55:40|4488|4482|4487.9|4481.9|4488.8|4482.8|4487.9|4481.9|8
1609926950000|2021-01-06 09:55:50|4487.4|4481.4|4485.9|4479.9|4487.4|4481.4|4485.9|4479.9|3
1609926960000|2021-01-06 09:56:00|||||||||3
1609926980000|2021-01-06 09:56:20|4486|4480|4486.9|4480.9|4486.9|4480.9|4486|4480|2
1609926990000|2021-01-06 09:56:30|4486.8|4480.8|4485.9|4479.9|4486.8|4480.8|4485.9|4479.9|1
1609927010000|2021-01-06 09:56:50|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|2
1609927020000|2021-01-06 09:57:00|4485|4479|4485.4|4479.4|4485.4|4479.4|4484.4|4478.4|2
1609927030000|2021-01-06 09:57:10|4485.1|4479.1|4484.4|4478.4|4485.1|4479.1|4484.4|4478.4|7
1609927040000|2021-01-06 09:57:20|||||||||1
1609927050000|2021-01-06 09:57:30|4484.5|4478.5|4484.9|4478.9|4485.4|4479.4|4484.5|4478.5|0
1609927060000|2021-01-06 09:57:40|4484.8|4478.8|4484.4|4478.4|4484.8|4478.8|4484.4|4478.4|1
1609927070000|2021-01-06 09:57:50|4484.3|4478.3|4484.4|4478.4|4484.5|4478.5|4483.9|4477.9|0
1609927080000|2021-01-06 09:58:00|4484|4478|4483.9|4477.9|4484|4478|4483.9|4477.9|1
1609927090000|2021-01-06 09:58:10|4483.6|4477.6|4482.9|4476.9|4483.6|4477.6|4482.9|4476.9|1
1609927100000|2021-01-06 09:58:20|4482.5|4476.5|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|0
1609927110000|2021-01-06 09:58:30|4483|4477|4483.4|4477.4|4483.4|4477.4|4482.9|4476.9|1
1609927120000|2021-01-06 09:58:40|4483.5|4477.5|4484.9|4478.9|4484.9|4478.9|4483.5|4477.5|8
1609927140000|2021-01-06 09:59:00|4484.8|4478.8|4484.9|4478.9|4484.9|4478.9|4484.4|4478.4|8
1609927150000|2021-01-06 09:59:10|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|11
1609927160000|2021-01-06 09:59:20|4486.1|4480.1|4486.9|4480.9|4486.9|4480.9|4485.9|4479.9|3
1609927170000|2021-01-06 09:59:30|4486.5|4480.5|4485.9|4479.9|4486.5|4480.5|4485.4|4479.4|3
1609927180000|2021-01-06 09:59:40|4485.5|4479.5|4484.4|4478.4|4485.5|4479.5|4484.4|4478.4|0
1609927190000|2021-01-06 09:59:50|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1609927200000|2021-01-06 10:00:00|4483|4477|4483.5|4477.5|4483.5|4477.5|4482.4|4476.4|9
1609927210000|2021-01-06 10:00:10|4483.6|4477.6|4484.1|4478.1|4484.1|4478.1|4483.6|4477.6|0
1609927220000|2021-01-06 10:00:20|4484|4478|4483|4477|4484|4478|4483|4477|2
1609927230000|2021-01-06 10:00:30|4483.4|4477.4|4483|4477|4483.5|4477.5|4483|4477|1
1609927240000|2021-01-06 10:00:40|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|1
1609927250000|2021-01-06 10:00:50|4481.1|4475.1|4480.5|4474.5|4481.1|4475.1|4480.5|4474.5|2
1609927260000|2021-01-06 10:01:00|4480.4|4474.4|4481.5|4475.5|4481.5|4475.5|4479|4473|12
1609927270000|2021-01-06 10:01:10|4481.4|4475.4|4480.5|4474.5|4481.4|4475.4|4480|4474|3
1609927290000|2021-01-06 10:01:30|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4480|4474|1
1609927300000|2021-01-06 10:01:40|4481|4475|4480.5|4474.5|4481|4475|4480|4474|7
1609927310000|2021-01-06 10:01:50|4480.9|4474.9|4481|4475|4481.5|4475.5|4480.9|4474.9|0
1609927320000|2021-01-06 10:02:00|4480.9|4474.9|4481|4475|4481|4475|4480.5|4474.5|6
1609927330000|2021-01-06 10:02:10|4480|4474|4480|4474|4480|4474|4480|4474|2
1609927350000|2021-01-06 10:02:30|4479.9|4473.9|4480|4474|4480|4474|4479.5|4473.5|2
1609927370000|2021-01-06 10:02:50|4480.1|4474.1|4480|4474|4480.1|4474.1|4480|4474|5
1609927380000|2021-01-06 10:03:00|4479.5|4473.5|4480|4474|4480|4474|4479.5|4473.5|7
1609927390000|2021-01-06 10:03:10|4479.6|4473.6|4480|4474|4480|4474|4479|4473|6
1609927400000|2021-01-06 10:03:20|4479.9|4473.9|4480|4474|4480|4474|4479.5|4473.5|3
1609927410000|2021-01-06 10:03:30|||||||||1
1609927420000|2021-01-06 10:03:40|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|3
1609927430000|2021-01-06 10:03:50|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4479.1|4473.1|1
1609927440000|2021-01-06 10:04:00|4479.9|4473.9|4478.5|4472.5|4480|4474|4478.5|4472.5|4
1609927450000|2021-01-06 10:04:10|4478.9|4472.9|4477.5|4471.5|4479|4473|4477.5|4471.5|4
1609927460000|2021-01-06 10:04:20|4477.6|4471.6|4478.5|4472.5|4478.5|4472.5|4477.5|4471.5|3
1609927470000|2021-01-06 10:04:30|4478.1|4472.1|4477|4471|4478.5|4472.5|4477|4471|4
1609927490000|2021-01-06 10:04:50|4476.6|4470.6|4476|4470|4477|4471|4476|4470|11
1609927500000|2021-01-06 10:05:00|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476|4470|14
1609927510000|2021-01-06 10:05:10|4476.1|4470.1|4477|4471|4477|4471|4476|4470|5
1609927520000|2021-01-06 10:05:20|4478|4472|4478.5|4472.5|4478.5|4472.5|4478|4472|8
1609927530000|2021-01-06 10:05:30|4478.9|4472.9|4479|4473|4479|4473|4478.9|4472.9|1
1609927550000|2021-01-06 10:05:50|4478.9|4472.9|4479|4473|4479|4473|4478.1|4472.1|3
1609927560000|2021-01-06 10:06:00|4478.9|4472.9|4479|4473|4479|4473|4478.5|4472.5|3
1609927570000|2021-01-06 10:06:10|4478.6|4472.6|4478.5|4472.5|4478.6|4472.6|4477.5|4471.5|2
1609927590000|2021-01-06 10:06:30|4478.1|4472.1|4478|4472|4478.1|4472.1|4478|4472|0
1609927600000|2021-01-06 10:06:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|2
1609927610000|2021-01-06 10:06:50|4478.9|4472.9|4479|4473|4479|4473|4478.9|4472.9|1
1609927620000|2021-01-06 10:07:00|4479.5|4473.5|4480|4474|4480|4474|4479|4473|3
1609927640000|2021-01-06 10:07:20|4481|4475|4481|4475|4481|4475|4481|4475|1
1609927650000|2021-01-06 10:07:30|4480|4474|4480|4474|4480|4474|4480|4474|2
1609927680000|2021-01-06 10:08:00|4479|4473|4479.5|4473.5|4479.5|4473.5|4479|4473|2
1609927690000|2021-01-06 10:08:10|4479.6|4473.6|4480|4474|4480|4474|4479.6|4473.6|0
1609927700000|2021-01-06 10:08:20|||||||||1
1609927730000|2021-01-06 10:08:50|4480.1|4474.1|4480|4474|4480.1|4474.1|4479|4473|4
1609927740000|2021-01-06 10:09:00|4480.5|4474.5|4479.5|4473.5|4481|4475|4479.5|4473.5|8
1609927750000|2021-01-06 10:09:10|4479.1|4473.1|4478|4472|4479.1|4473.1|4478|4472|1
1609927760000|2021-01-06 10:09:20|4478.4|4472.4|4478|4472|4478.5|4472.5|4478|4472|0
1609927770000|2021-01-06 10:09:30|4479|4473|4479|4473|4479|4473|4478|4472|3
1609927780000|2021-01-06 10:09:40|4479.5|4473.5|4480|4474|4480.5|4474.5|4479.5|4473.5|3
1609927790000|2021-01-06 10:09:50|4480.4|4474.4|4480|4474|4480.4|4474.4|4480|4474|0
1609927800000|2021-01-06 10:10:00|4481|4475|4481|4475|4481|4475|4480.5|4474.5|10
1609927810000|2021-01-06 10:10:10|||||||||2
1609927820000|2021-01-06 10:10:20|||||||||1
1609927840000|2021-01-06 10:10:40|4480.9|4474.9|4480.5|4474.5|4481|4475|4480|4474|4
1609927850000|2021-01-06 10:10:50|4480.4|4474.4|4480|4474|4480.4|4474.4|4480|4474|0
1609927860000|2021-01-06 10:11:00|4479.5|4473.5|4480|4474|4480|4474|4479.4|4473.4|3
1609927870000|2021-01-06 10:11:10|4481|4475|4480|4474|4481|4475|4480|4474|3
1609927880000|2021-01-06 10:11:20|4480.4|4474.4|4480.5|4474.5|4480.5|4474.5|4480.4|4474.4|1
1609927920000|2021-01-06 10:12:00|4480.6|4474.6|4481|4475|4481|4475|4480.6|4474.6|1
1609927930000|2021-01-06 10:12:10|4480.6|4474.6|4480.5|4474.5|4480.6|4474.6|4480.5|4474.5|4
1609927940000|2021-01-06 10:12:20|4480.4|4474.4|4480|4474|4480.4|4474.4|4480|4474|0
1609927950000|2021-01-06 10:12:30|4480.1|4474.1|4480|4474|4480.5|4474.5|4480|4474|1
1609927960000|2021-01-06 10:12:40|4479.6|4473.6|4479|4473|4479.6|4473.6|4479|4473|3
1609927970000|2021-01-06 10:12:50|4479.4|4473.4|4479|4473|4479.5|4473.5|4479|4473|0
1609927980000|2021-01-06 10:13:00|4479.5|4473.5|4480|4474|4480|4474|4479.5|4473.5|6
1609927990000|2021-01-06 10:13:10|4480.5|4474.5|4480|4474|4480.5|4474.5|4480|4474|1
1609928000000|2021-01-06 10:13:20|4479.6|4473.6|4479.5|4473.5|4479.6|4473.6|4479.5|4473.5|1
1609928020000|2021-01-06 10:13:40|4479.4|4473.4|4479|4473|4479.4|4473.4|4479|4473|0
1609928030000|2021-01-06 10:13:50|4478.6|4472.6|4478|4472|4478.6|4472.6|4478|4472|0
1609928040000|2021-01-06 10:14:00|4478.4|4472.4|4478.5|4472.5|4478.5|4472.5|4478|4472|0
1609928050000|2021-01-06 10:14:10|4478.9|4472.9|4479|4473|4479.5|4473.5|4478.9|4472.9|1
1609928060000|2021-01-06 10:14:20|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4479.1|4473.1|3
1609928070000|2021-01-06 10:14:30|4479.4|4473.4|4479|4473|4479.4|4473.4|4479|4473|1
1609928080000|2021-01-06 10:14:40|4478.8|4472.8|4478.5|4472.5|4478.8|4472.8|4478.5|4472.5|1
1609928090000|2021-01-06 10:14:50|4478.3|4472.3|4478.5|4472.5|4478.5|4472.5|4478|4472|1
1609928100000|2021-01-06 10:15:00|4478.8|4472.8|4479|4473|4479|4473|4478.8|4472.8|1
1609928110000|2021-01-06 10:15:10|4478.6|4472.6|4478.5|4472.5|4478.6|4472.6|4478.5|4472.5|1
1609928120000|2021-01-06 10:15:20|4478.6|4472.6|4479|4473|4479|4473|4478.6|4472.6|4
1609928130000|2021-01-06 10:15:30|4479.3|4473.3|4479.5|4473.5|4479.5|4473.5|4479.3|4473.3|0
1609928150000|2021-01-06 10:15:50|4479.3|4473.3|4478.5|4472.5|4479.3|4473.3|4478|4472|5
1609928160000|2021-01-06 10:16:00|4478.3|4472.3|4479|4473|4479|4473|4478|4472|1
1609928180000|2021-01-06 10:16:20|4478.8|4472.8|4478.5|4472.5|4478.8|4472.8|4478.5|4472.5|0
1609928190000|2021-01-06 10:16:30|4478.8|4472.8|4480|4474|4480.5|4474.5|4478.8|4472.8|5
1609928200000|2021-01-06 10:16:40|4479.8|4473.8|4479.5|4473.5|4479.8|4473.8|4479.5|4473.5|3
1609928210000|2021-01-06 10:16:50|4479.3|4473.3|4479.5|4473.5|4479.5|4473.5|4479|4473|1
1609928220000|2021-01-06 10:17:00|4479.8|4473.8|4480|4474|4480|4474|4479.8|4473.8|0
1609928230000|2021-01-06 10:17:10|4480.5|4474.5|4479.5|4473.5|4480.5|4474.5|4479.5|4473.5|8
1609928240000|2021-01-06 10:17:20|4479.6|4473.6|4479.5|4473.5|4479.8|4473.8|4479.5|4473.5|2
1609928260000|2021-01-06 10:17:40|4479.8|4473.8|4480.5|4474.5|4480.5|4474.5|4479.8|4473.8|0
1609928270000|2021-01-06 10:17:50|4480.6|4474.6|4480|4474|4481|4475|4480|4474|2
1609928280000|2021-01-06 10:18:00|4479.8|4473.8|4479|4473|4479.8|4473.8|4478.8|4472.8|0
1609928290000|2021-01-06 10:18:10|4478.8|4472.8|4479|4473|4479|4473|4478.8|4472.8|0
1609928300000|2021-01-06 10:18:20|4478.8|4472.8|4478|4472|4478.8|4472.8|4478|4472|1
1609928330000|2021-01-06 10:18:50|4478.1|4472.1|4478.5|4472.5|4478.5|4472.5|4478|4472|2
1609928340000|2021-01-06 10:19:00|4478.8|4472.8|4480|4474|4480|4474|4478.8|4472.8|0
1609928360000|2021-01-06 10:19:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|3
1609928370000|2021-01-06 10:19:30|4479|4473|4479|4473|4479|4473|4479|4473|0
1609928380000|2021-01-06 10:19:40|4479.1|4473.1|4479|4473|4479.5|4473.5|4479|4473|0
1609928390000|2021-01-06 10:19:50|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4479|4473|2
1609928400000|2021-01-06 10:20:00|4479.3|4473.3|4479|4473|4479.3|4473.3|4479|4473|1
1609928410000|2021-01-06 10:20:10|4478.8|4472.8|4478.5|4472.5|4478.8|4472.8|4478.5|4472.5|5
1609928420000|2021-01-06 10:20:20|4478.6|4472.6|4480|4474|4480|4474|4478.6|4472.6|9
1609928430000|2021-01-06 10:20:30|4479|4473|4479|4473|4479|4473|4479|4473|2
1609928440000|2021-01-06 10:20:40|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1609928450000|2021-01-06 10:20:50|4479.6|4473.6|4480|4474|4480|4474|4479.6|4473.6|2
1609928460000|2021-01-06 10:21:00|4481|4475|4481.5|4475.5|4481.5|4475.5|4481|4475|4
1609928470000|2021-01-06 10:21:10|4481.6|4475.6|4481.5|4475.5|4481.6|4475.6|4481.5|4475.5|1
1609928480000|2021-01-06 10:21:20|4481.1|4475.1|4481|4475|4481.1|4475.1|4481|4475|2
1609928490000|2021-01-06 10:21:30|4481.1|4475.1|4481|4475|4481.5|4475.5|4481|4475|2
1609928530000|2021-01-06 10:22:10|4480.8|4474.8|4481|4475|4481.5|4475.5|4480.8|4474.8|2
1609928550000|2021-01-06 10:22:30|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|1
1609928560000|2021-01-06 10:22:40|4481.1|4475.1|4481|4475|4481.5|4475.5|4481|4475|1
1609928570000|2021-01-06 10:22:50|4481.3|4475.3|4481.5|4475.5|4481.5|4475.5|4481|4475|0
1609928580000|2021-01-06 10:23:00|4481.1|4475.1|4482|4476|4482|4476|4481.1|4475.1|0
1609928590000|2021-01-06 10:23:10|4482.5|4476.5|4483|4477|4484|4478|4482.5|4476.5|11
1609928600000|2021-01-06 10:23:20|4482.8|4476.8|4482.5|4476.5|4483|4477|4482.5|4476.5|1
1609928610000|2021-01-06 10:23:30|4482.8|4476.8|4483|4477|4483|4477|4482.8|4476.8|0
1609928620000|2021-01-06 10:23:40|4483.5|4477.5|4483|4477|4483.5|4477.5|4483|4477|1
1609928630000|2021-01-06 10:23:50|4483.3|4477.3|4483.5|4477.5|4483.5|4477.5|4483|4477|1
1609928640000|2021-01-06 10:24:00|4483.3|4477.3|4483.5|4477.5|4483.5|4477.5|4483|4477|2
1609928670000|2021-01-06 10:24:30|4483|4477|4482.5|4476.5|4483|4477|4482.5|4476.5|1
1609928680000|2021-01-06 10:24:40|4482.1|4476.1|4482.5|4476.5|4482.5|4476.5|4482.1|4476.1|0
1609928700000|2021-01-06 10:25:00|4482.6|4476.6|4482.5|4476.5|4482.6|4476.6|4482.5|4476.5|1
1609928710000|2021-01-06 10:25:10|4482.6|4476.6|4483|4477|4483|4477|4482.6|4476.6|1
1609928730000|2021-01-06 10:25:30|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4
1609928740000|2021-01-06 10:25:40|4483.8|4477.8|4484|4478|4484|4478|4483.8|4477.8|0
1609928750000|2021-01-06 10:25:50|4483.8|4477.8|4483|4477|4483.8|4477.8|4483|4477|3
1609928760000|2021-01-06 10:26:00|4483.5|4477.5|4483|4477|4483.5|4477.5|4482.5|4476.5|1
1609928770000|2021-01-06 10:26:10|4483.1|4477.1|4483|4477|4483.1|4477.1|4483|4477|2
1609928780000|2021-01-06 10:26:20|4482.6|4476.6|4483|4477|4483|4477|4482.5|4476.5|2
1609928790000|2021-01-06 10:26:30|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|1
1609928840000|2021-01-06 10:27:20|4482.1|4476.1|4483|4477|4484|4478|4482.1|4476.1|8
1609928850000|2021-01-06 10:27:30|4482.5|4476.5|4481.5|4475.5|4482.5|4476.5|4481.5|4475.5|2
1609928860000|2021-01-06 10:27:40|4481.1|4475.1|4481|4475|4481.1|4475.1|4481|4475|0
1609928870000|2021-01-06 10:27:50|4480.2|4474.2|4480|4474|4480.5|4474.5|4480|4474|2
1609928880000|2021-01-06 10:28:00|4479.6|4473.6|4481|4475|4481|4475|4479.5|4473.5|3
1609928890000|2021-01-06 10:28:10|4481.5|4475.5|4481|4475|4482|4476|4481|4475|1
1609928900000|2021-01-06 10:28:20|4480.5|4474.5|4479.5|4473.5|4480.5|4474.5|4479.5|4473.5|7
1609928910000|2021-01-06 10:28:30|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1609928940000|2021-01-06 10:29:00|4479.1|4473.1|4474.2|4468.2|4479.1|4473.1|4472.8|4466.8|15
1609928950000|2021-01-06 10:29:10|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|0
1609928960000|2021-01-06 10:29:20|4474.3|4468.3|4473.7|4467.7|4474.3|4468.3|4473.3|4467.3|11
1609928970000|2021-01-06 10:29:30|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|3
1609928980000|2021-01-06 10:29:40|4473.7|4467.7|4473.3|4467.3|4473.8|4467.8|4473.3|4467.3|4
1609928990000|2021-01-06 10:29:50|4473.4|4467.4|4473.8|4467.8|4473.8|4467.8|4473.3|4467.3|4
1609929000000|2021-01-06 10:30:00|4473.1|4467.1|4473.8|4467.8|4473.8|4467.8|4472.8|4466.8|33
1609929010000|2021-01-06 10:30:10|4473.6|4467.6|4473.3|4467.3|4473.6|4467.6|4472.8|4466.8|9
1609929020000|2021-01-06 10:30:20|4473.4|4467.4|4473.8|4467.8|4473.8|4467.8|4473.4|4467.4|0
1609929030000|2021-01-06 10:30:30|4474.3|4468.3|4473.8|4467.8|4474.3|4468.3|4473.8|4467.8|4
1609929040000|2021-01-06 10:30:40|4473.9|4467.9|4474.3|4468.3|4474.8|4468.8|4473.8|4467.8|5
1609929050000|2021-01-06 10:30:50|4473.9|4467.9|4472.8|4466.8|4473.9|4467.9|4472.8|4466.8|8
1609929060000|2021-01-06 10:31:00|4473.2|4467.2|4474.4|4468.4|4474.4|4468.4|4473.2|4467.2|4
1609929070000|2021-01-06 10:31:10|4474.6|4468.6|4474.9|4468.9|4474.9|4468.9|4474.6|4468.6|0
1609929090000|2021-01-06 10:31:30|4475.3|4469.3|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|1
1609929100000|2021-01-06 10:31:40|4474.4|4468.4|4473.9|4467.9|4474.4|4468.4|4473.6|4467.6|2
1609929110000|2021-01-06 10:31:50|4473.6|4467.6|4473.4|4467.4|4473.9|4467.9|4473.4|4467.4|0
1609929120000|2021-01-06 10:32:00|4473.6|4467.6|4466.1|4460.1|4473.9|4467.9|4465.7|4459.7|30
1609929130000|2021-01-06 10:32:10|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4465.2|4459.2|29
1609929140000|2021-01-06 10:32:20|4466.1|4460.1|4466.2|4460.2|4466.7|4460.7|4465.7|4459.7|4
1609929150000|2021-01-06 10:32:30|4465.8|4459.8|4467.2|4461.2|4467.6|4461.6|4465.8|4459.8|12
1609929160000|2021-01-06 10:32:40|4467.6|4461.6|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|9
1609929170000|2021-01-06 10:32:50|4467.8|4461.8|4467.7|4461.7|4467.8|4461.8|4467.7|4461.7|1
1609929180000|2021-01-06 10:33:00|4467.5|4461.5|4464.1|4458.1|4467.5|4461.5|4463.1|4457.1|41
1609929190000|2021-01-06 10:33:10|4463.1|4457.1|4463|4457|4463.1|4457.1|4462.8|4456.8|15
1609929200000|2021-01-06 10:33:20|4463.3|4457.3|4463|4457|4463.5|4457.5|4463|4457|4
1609929210000|2021-01-06 10:33:30|||||||||1
1609929220000|2021-01-06 10:33:40|4463.1|4457.1|4464|4458|4464|4458|4463.1|4457.1|4
1609929230000|2021-01-06 10:33:50|4464.3|4458.3|4467.2|4461.2|4467.2|4461.2|4464|4458|5
1609929240000|2021-01-06 10:34:00|4467.3|4461.3|4467.7|4461.7|4467.7|4461.7|4467.3|4461.3|0
1609929250000|2021-01-06 10:34:10|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|5
1609929260000|2021-01-06 10:34:20|4469.1|4463.1|4468.7|4462.7|4469.1|4463.1|4468.6|4462.6|1
1609929280000|2021-01-06 10:34:40|4469.1|4463.1|4468.7|4462.7|4469.1|4463.1|4468.7|4462.7|0
1609929290000|2021-01-06 10:34:50|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4
1609929300000|2021-01-06 10:35:00|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1609929310000|2021-01-06 10:35:10|4468.7|4462.7|4470.2|4464.2|4470.2|4464.2|4468.7|4462.7|8
1609929330000|2021-01-06 10:35:30|4469.8|4463.8|4471.2|4465.2|4471.2|4465.2|4469.8|4463.8|2
1609929340000|2021-01-06 10:35:40|4471.3|4465.3|4472.2|4466.2|4472.2|4466.2|4471.3|4465.3|4
1609929350000|2021-01-06 10:35:50|4472.1|4466.1|4471.7|4465.7|4472.1|4466.1|4471.7|4465.7|0
1609929360000|2021-01-06 10:36:00|4471.2|4465.2|4471.2|4465.2|4471.7|4465.7|4471.2|4465.2|8
1609929370000|2021-01-06 10:36:10|4471.1|4465.1|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|5
1609929380000|2021-01-06 10:36:20|4470.8|4464.8|4469.7|4463.7|4470.8|4464.8|4469.7|4463.7|1
1609929390000|2021-01-06 10:36:30|4468.7|4462.7|4469.2|4463.2|4469.2|4463.2|4468.7|4462.7|8
1609929400000|2021-01-06 10:36:40|4469.6|4463.6|4468.7|4462.7|4470.2|4464.2|4468.7|4462.7|12
1609929410000|2021-01-06 10:36:50|4469.7|4463.7|4469.2|4463.2|4469.7|4463.7|4469.2|4463.2|11
1609929420000|2021-01-06 10:37:00|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|8
1609929430000|2021-01-06 10:37:10|4468.1|4462.1|4468.1|4462.1|4468.2|4462.2|4467.7|4461.7|6
1609929440000|2021-01-06 10:37:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1609929470000|2021-01-06 10:37:50|4468.6|4462.6|4469.2|4463.2|4469.2|4463.2|4468.6|4462.6|2
1609929480000|2021-01-06 10:38:00|4469.1|4463.1|4469.2|4463.2|4469.2|4463.2|4468.7|4462.7|6
1609929490000|2021-01-06 10:38:10|4469.4|4463.4|4470.7|4464.7|4470.7|4464.7|4469.4|4463.4|1
1609929510000|2021-01-06 10:38:30|4470.3|4464.3|4470.2|4464.2|4470.3|4464.3|4470.2|4464.2|2
1609929520000|2021-01-06 10:38:40|4469.8|4463.8|4468.7|4462.7|4469.8|4463.8|4468.7|4462.7|0
1609929530000|2021-01-06 10:38:50|4468.6|4462.6|4468.2|4462.2|4468.6|4462.6|4468.2|4462.2|0
1609929540000|2021-01-06 10:39:00|4467.8|4461.8|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|0
1609929550000|2021-01-06 10:39:10|4468.2|4462.2|4467.7|4461.7|4468.6|4462.6|4467.7|4461.7|4
1609929560000|2021-01-06 10:39:20|4468.2|4462.2|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|1
1609929570000|2021-01-06 10:39:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4465.7|4459.7|10
1609929580000|2021-01-06 10:39:40|4467.7|4461.7|4467.2|4461.2|4468.2|4462.2|4467.2|4461.2|3
1609929590000|2021-01-06 10:39:50|||||||||1
1609929600000|2021-01-06 10:40:00|4467.6|4461.6|4467.2|4461.2|4468.2|4462.2|4467.2|4461.2|4
1609929610000|2021-01-06 10:40:10|4467.3|4461.3|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|2
1609929620000|2021-01-06 10:40:20|4467.1|4461.1|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|0
1609929630000|2021-01-06 10:40:30|4467.6|4461.6|4469.2|4463.2|4469.2|4463.2|4467.6|4461.6|1
1609929650000|2021-01-06 10:40:50|4469.3|4463.3|4470.2|4464.2|4470.2|4464.2|4469.3|4463.3|3
1609929660000|2021-01-06 10:41:00|4470.6|4464.6|4472.2|4466.2|4472.2|4466.2|4470.6|4464.6|7
1609929670000|2021-01-06 10:41:10|4472.1|4466.1|4470.7|4464.7|4472.1|4466.1|4470.7|4464.7|1
1609929680000|2021-01-06 10:41:20|4470.3|4464.3|4469.1|4463.1|4470.3|4464.3|4468.1|4462.1|110
1609929690000|2021-01-06 10:41:30|4469.4|4463.4|4470.9|4464.9|4470.9|4464.9|4469.4|4463.4|10
1609929710000|2021-01-06 10:41:50|||||||||1
1609929720000|2021-01-06 10:42:00|4471.3|4465.3|4472.4|4466.4|4472.4|4466.4|4471.3|4465.3|1
1609929730000|2021-01-06 10:42:10|4472.8|4466.8|4473.4|4467.4|4473.4|4467.4|4472.4|4466.4|4
1609929740000|2021-01-06 10:42:20|4472.9|4466.9|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|1
1609929760000|2021-01-06 10:42:40|4472.9|4466.9|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|4
1609929770000|2021-01-06 10:42:50|4473.8|4467.8|4473.9|4467.9|4473.9|4467.9|4473.8|4467.8|1
1609929780000|2021-01-06 10:43:00|4473.6|4467.6|4474.4|4468.4|4474.4|4468.4|4473.4|4467.4|1
1609929790000|2021-01-06 10:43:10|4473.4|4467.4|4474.4|4468.4|4474.4|4468.4|4473.4|4467.4|2
1609929800000|2021-01-06 10:43:20|4474.2|4468.2|4473.9|4467.9|4474.2|4468.2|4473.9|4467.9|2
1609929820000|2021-01-06 10:43:40|4474.1|4468.1|4474.4|4468.4|4474.4|4468.4|4473.9|4467.9|1
1609929840000|2021-01-06 10:44:00|4474.9|4468.9|4473.7|4467.7|4477.8|4471.8|4473.7|4467.7|103
1609929850000|2021-01-06 10:44:10|4473.6|4467.6|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|4
1609929860000|2021-01-06 10:44:20|4473.6|4467.6|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|3
1609929870000|2021-01-06 10:44:30|4473.3|4467.3|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|6
1609929880000|2021-01-06 10:44:40|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|8
1609929890000|2021-01-06 10:44:50|4473.6|4467.6|4473.7|4467.7|4473.7|4467.7|4473.6|4467.6|0
1609929900000|2021-01-06 10:45:00|4473.2|4467.2|4473.7|4467.7|4473.9|4467.9|4473.2|4467.2|29
1609929910000|2021-01-06 10:45:10|4473.6|4467.6|4473.7|4467.7|4473.8|4467.8|4473.2|4467.2|42
1609929930000|2021-01-06 10:45:30|4473.6|4467.6|4473.2|4467.2|4473.6|4467.6|4473.2|4467.2|3
1609929940000|2021-01-06 10:45:40|4472.8|4466.8|4472.7|4466.7|4472.8|4466.8|4472.7|4466.7|1
1609929950000|2021-01-06 10:45:50|4472.8|4466.8|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|12
1609929980000|2021-01-06 10:46:20|||||||||1
1609930000000|2021-01-06 10:46:40|||||||||4
1609930020000|2021-01-06 10:47:00|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|2
1609930030000|2021-01-06 10:47:10|4473.6|4467.6|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|2
1609930040000|2021-01-06 10:47:20|4473.3|4467.3|4472.7|4466.7|4473.3|4467.3|4472.7|4466.7|0
1609930050000|2021-01-06 10:47:30|4472.3|4466.3|4472.2|4466.2|4472.3|4466.3|4472.2|4466.2|7
1609930060000|2021-01-06 10:47:40|4472.6|4466.6|4471.9|4465.9|4472.7|4466.7|4471.4|4465.4|5
1609930070000|2021-01-06 10:47:50|4472.1|4466.1|4471.9|4465.9|4472.4|4466.4|4471.9|4465.9|4
1609930080000|2021-01-06 10:48:00|4471.8|4465.8|4470.4|4464.4|4471.8|4465.8|4470.4|4464.4|2
1609930090000|2021-01-06 10:48:10|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|3
1609930100000|2021-01-06 10:48:20|4469.6|4463.6|4469.4|4463.4|4469.6|4463.6|4469.4|4463.4|0
1609930110000|2021-01-06 10:48:30|4469.1|4463.1|4469.9|4463.9|4469.9|4463.9|4469.1|4463.1|4
1609930120000|2021-01-06 10:48:40|4469.8|4463.8|4469.4|4463.4|4469.8|4463.8|4469.4|4463.4|0
1609930130000|2021-01-06 10:48:50|4469.3|4463.3|4468.4|4462.4|4469.3|4463.3|4467.4|4461.4|9
1609930140000|2021-01-06 10:49:00|4468.8|4462.8|4468.9|4462.9|4468.9|4462.9|4468.8|4462.8|0
1609930150000|2021-01-06 10:49:10|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|12
1609930160000|2021-01-06 10:49:20|4467.4|4461.4|4466.9|4460.9|4467.4|4461.4|4466.9|4460.9|9
1609930170000|2021-01-06 10:49:30|4466.8|4460.8|4466.9|4460.9|4467.3|4461.3|4466.4|4460.4|2
1609930190000|2021-01-06 10:49:50|||||||||1
1609930200000|2021-01-06 10:50:00|4467.1|4461.1|4468.4|4462.4|4468.4|4462.4|4467.1|4461.1|4
1609930210000|2021-01-06 10:50:10|4467.9|4461.9|4468.9|4462.9|4468.9|4462.9|4467.9|4461.9|1
1609930230000|2021-01-06 10:50:30|4469.3|4463.3|4469.5|4463.5|4469.5|4463.5|4469.3|4463.3|0
1609930240000|2021-01-06 10:50:40|4469.2|4463.2|4468.9|4462.9|4469.2|4463.2|4468.4|4462.4|6
1609930250000|2021-01-06 10:50:50|4469.4|4463.4|4468.4|4462.4|4469.4|4463.4|4468.4|4462.4|2
1609930260000|2021-01-06 10:51:00|4468.8|4462.8|4468.9|4462.9|4468.9|4462.9|4468.8|4462.8|0
1609930270000|2021-01-06 10:51:10|4468.5|4462.5|4467.9|4461.9|4468.7|4462.7|4467.4|4461.4|2
1609930280000|2021-01-06 10:51:20|4468.3|4462.3|4468.4|4462.4|4468.4|4462.4|4468.3|4462.3|0
1609930290000|2021-01-06 10:51:30|4468.3|4462.3|4467.9|4461.9|4468.3|4462.3|4467.4|4461.4|4
1609930310000|2021-01-06 10:51:50|4468.3|4462.3|4468.4|4462.4|4468.4|4462.4|4468.3|4462.3|0
1609930320000|2021-01-06 10:52:00|4468|4462|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|3
1609930330000|2021-01-06 10:52:10|4467.4|4461.4|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|4
1609930340000|2021-01-06 10:52:20|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1609930360000|2021-01-06 10:52:40|4468.3|4462.3|4468.4|4462.4|4468.4|4462.4|4468.3|4462.3|3
1609930380000|2021-01-06 10:53:00|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1609930390000|2021-01-06 10:53:10|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|2
1609930420000|2021-01-06 10:53:40|4467.3|4461.3|4464.9|4458.9|4467.3|4461.3|4464.4|4458.4|9
1609930430000|2021-01-06 10:53:50|4464.5|4458.5|4464.9|4458.9|4464.9|4458.9|4464.5|4458.5|16
1609930440000|2021-01-06 10:54:00|4465.4|4459.4|4466.4|4460.4|4466.4|4460.4|4465.4|4459.4|5
1609930450000|2021-01-06 10:54:10|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|7
1609930460000|2021-01-06 10:54:20|4465.3|4459.3|4464.9|4458.9|4465.4|4459.4|4464.4|4458.4|1
1609930470000|2021-01-06 10:54:30|4464.5|4458.5|4464.9|4458.9|4464.9|4458.9|4464.4|4458.4|0
1609930480000|2021-01-06 10:54:40|4464.5|4458.5|4465.4|4459.4|4465.4|4459.4|4464.4|4458.4|3
1609930500000|2021-01-06 10:55:00|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.4|4458.4|3
1609930510000|2021-01-06 10:55:10|4464.5|4458.5|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|0
1609930520000|2021-01-06 10:55:20|||||||||2
1609930540000|2021-01-06 10:55:40|4464.3|4458.3|4462.9|4456.9|4464.3|4458.3|4462.4|4456.4|1
1609930550000|2021-01-06 10:55:50|4462.8|4456.8|4459.4|4453.4|4462.8|4456.8|4459.4|4453.4|13
1609930560000|2021-01-06 10:56:00|4459.5|4453.5|4460.4|4454.4|4460.9|4454.9|4459.5|4453.5|7
1609930570000|2021-01-06 10:56:10|4460.8|4454.8|4460.9|4454.9|4461.4|4455.4|4459.9|4453.9|7
1609930580000|2021-01-06 10:56:20|4461.3|4455.3|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|4
1609930590000|2021-01-06 10:56:30|4462|4456|4462.4|4456.4|4462.4|4456.4|4462|4456|0
1609930600000|2021-01-06 10:56:40|4461.7|4455.7|4459.9|4453.9|4461.7|4455.7|4459.4|4453.4|9
1609930620000|2021-01-06 10:57:00|4460|4454|4460.4|4454.4|4460.4|4454.4|4460|4454|0
1609930630000|2021-01-06 10:57:10|4460.7|4454.7|4463.2|4457.2|4463.7|4457.7|4460.7|4454.7|17
1609930640000|2021-01-06 10:57:20|4462.8|4456.8|4462.2|4456.2|4462.8|4456.8|4461.7|4455.7|3
1609930650000|2021-01-06 10:57:30|4461.7|4455.7|4461.7|4455.7|4462.5|4456.5|4461.2|4455.2|3
1609930660000|2021-01-06 10:57:40|4462|4456|4462.2|4456.2|4462.7|4456.7|4462|4456|12
1609930670000|2021-01-06 10:57:50|4461.8|4455.8|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|1
1609930680000|2021-01-06 10:58:00|4461.5|4455.5|4462.2|4456.2|4462.2|4456.2|4461.5|4455.5|3
1609930690000|2021-01-06 10:58:10|4462.3|4456.3|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|1
1609930710000|2021-01-06 10:58:30|4462.5|4456.5|4462.7|4456.7|4462.7|4456.7|4462.5|4456.5|0
1609930720000|2021-01-06 10:58:40|4462.8|4456.8|4463.2|4457.2|4463.7|4457.7|4462.7|4456.7|4
1609930730000|2021-01-06 10:58:50|4463.3|4457.3|4462.8|4456.8|4463.7|4457.7|4462.7|4456.7|5
1609930740000|2021-01-06 10:59:00|4463.2|4457.2|4463.8|4457.8|4463.8|4457.8|4463.2|4457.2|0
1609930750000|2021-01-06 10:59:10|4463.9|4457.9|4464.3|4458.3|4464.3|4458.3|4463.9|4457.9|2
1609930760000|2021-01-06 10:59:20|4463.9|4457.9|4464.3|4458.3|4464.3|4458.3|4463.8|4457.8|1
1609930770000|2021-01-06 10:59:30|4464.2|4458.2|4462.9|4456.9|4464.2|4458.2|4462.9|4456.9|6
1609930780000|2021-01-06 10:59:40|4463.3|4457.3|4463.4|4457.4|4463.4|4457.4|4463.3|4457.3|2
1609930790000|2021-01-06 10:59:50|4463.3|4457.3|4461.9|4455.9|4463.3|4457.3|4461.9|4455.9|5
1609930800000|2021-01-06 11:00:00|4462.9|4456.9|4462.4|4456.4|4462.9|4456.9|4462.4|4456.4|5
1609930810000|2021-01-06 11:00:10|4462.8|4456.8|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|2
1609930820000|2021-01-06 11:00:20|4462.8|4456.8|4462.4|4456.4|4462.8|4456.8|4462.4|4456.4|1
1609930830000|2021-01-06 11:00:30|4462|4456|4460.4|4454.4|4462|4456|4460.4|4454.4|4
1609930840000|2021-01-06 11:00:40|4460.2|4454.2|4459.4|4453.4|4460.2|4454.2|4459.4|4453.4|6
1609930850000|2021-01-06 11:00:50|4459.5|4453.5|4459.9|4453.9|4459.9|4453.9|4459.5|4453.5|0
1609930860000|2021-01-06 11:01:00|4460.4|4454.4|4461.4|4455.4|4461.4|4455.4|4460.4|4454.4|8
1609930910000|2021-01-06 11:01:50|4461.8|4455.8|4462.4|4456.4|4462.4|4456.4|4461.8|4455.8|4
1609930920000|2021-01-06 11:02:00|4462.8|4456.8|4462.9|4456.9|4463.4|4457.4|4462.8|4456.8|0
1609930930000|2021-01-06 11:02:10|4463|4457|4461.4|4455.4|4463|4457|4461.4|4455.4|2
1609930960000|2021-01-06 11:02:40|4461.3|4455.3|4461.4|4455.4|4461.4|4455.4|4461.3|4455.3|4
1609930970000|2021-01-06 11:02:50|4461.8|4455.8|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|0
1609931000000|2021-01-06 11:03:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1609931010000|2021-01-06 11:03:30|4462|4456|4462.4|4456.4|4462.4|4456.4|4462|4456|1
1609931040000|2021-01-06 11:04:00|||||||||1
1609931050000|2021-01-06 11:04:10|4462.8|4456.8|4461.9|4455.9|4463|4457|4461.9|4455.9|3
1609931090000|2021-01-06 11:04:50|4462|4456|4462.9|4456.9|4462.9|4456.9|4462|4456|3
1609931100000|2021-01-06 11:05:00|4463.4|4457.4|4462.9|4456.9|4463.4|4457.4|4462.9|4456.9|0
1609931110000|2021-01-06 11:05:10|4462.4|4456.4|4461.9|4455.9|4462.4|4456.4|4461.9|4455.9|2
1609931120000|2021-01-06 11:05:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|1
1609931130000|2021-01-06 11:05:30|4462.3|4456.3|4462.4|4456.4|4462.4|4456.4|4461.9|4455.9|1
1609931140000|2021-01-06 11:05:40|4462.3|4456.3|4461.9|4455.9|4462.4|4456.4|4461.9|4455.9|0
1609931160000|2021-01-06 11:06:00|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4461.9|4455.9|2
1609931170000|2021-01-06 11:06:10|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|0
1609931180000|2021-01-06 11:06:20|4462|4456|4462.4|4456.4|4462.4|4456.4|4461.9|4455.9|2
1609931190000|2021-01-06 11:06:30|4462|4456|4461.9|4455.9|4462.4|4456.4|4461.9|4455.9|0
1609931200000|2021-01-06 11:06:40|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|1
1609931210000|2021-01-06 11:06:50|4462.9|4456.9|4464.4|4458.4|4464.9|4458.9|4462.9|4456.9|5
1609931220000|2021-01-06 11:07:00|4464|4458|4463.9|4457.9|4464|4458|4463.9|4457.9|0
1609931230000|2021-01-06 11:07:10|4464.3|4458.3|4464.9|4458.9|4464.9|4458.9|4464.3|4458.3|0
1609931240000|2021-01-06 11:07:20|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.4|4459.4|14
1609931250000|2021-01-06 11:07:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4465.9|4459.9|3
1609931260000|2021-01-06 11:07:40|4466.3|4460.3|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|2
1609931270000|2021-01-06 11:07:50|4466.5|4460.5|4466.9|4460.9|4467|4461|4466.4|4460.4|0
1609931280000|2021-01-06 11:08:00|4467.3|4461.3|4467.4|4461.4|4467.9|4461.9|4467.3|4461.3|7
1609931300000|2021-01-06 11:08:20|4467.3|4461.3|4467.4|4461.4|4467.4|4461.4|4465.9|4459.9|5
1609931310000|2021-01-06 11:08:30|4467.5|4461.5|4467.4|4461.4|4467.5|4461.5|4466.9|4460.9|6
1609931340000|2021-01-06 11:09:00|4467|4461|4467.4|4461.4|4467.5|4461.5|4466.9|4460.9|2
1609931350000|2021-01-06 11:09:10|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.8|4461.8|3
1609931360000|2021-01-06 11:09:20|4468.3|4462.3|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|1
1609931370000|2021-01-06 11:09:30|4469.5|4463.5|4468.9|4462.9|4470|4464|4468.9|4462.9|31
1609931380000|2021-01-06 11:09:40|4469|4463|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|1
1609931390000|2021-01-06 11:09:50|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|1
1609931400000|2021-01-06 11:10:00|4469.1|4463.1|4469.9|4463.9|4469.9|4463.9|4469.1|4463.1|12
1609931410000|2021-01-06 11:10:10|4469.8|4463.8|4469.9|4463.9|4469.9|4463.9|4468.9|4462.9|6
1609931420000|2021-01-06 11:10:20|||||||||1
1609931430000|2021-01-06 11:10:30|4469.4|4463.4|4470.9|4464.9|4470.9|4464.9|4468.9|4462.9|13
1609931440000|2021-01-06 11:10:40|4470.8|4464.8|4469.9|4463.9|4470.9|4464.9|4469.4|4463.4|4
1609931450000|2021-01-06 11:10:50|4469.5|4463.5|4469.4|4463.4|4469.5|4463.5|4469.4|4463.4|0
1609931460000|2021-01-06 11:11:00|4469|4463|4467.4|4461.4|4469|4463|4466.9|4460.9|2
1609931470000|2021-01-06 11:11:10|4467.8|4461.8|4467.4|4461.4|4468.9|4462.9|4467.4|4461.4|4
1609931480000|2021-01-06 11:11:20|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.8|4461.8|1
1609931490000|2021-01-06 11:11:30|4468|4462|4468.4|4462.4|4468.4|4462.4|4467.4|4461.4|1
1609931510000|2021-01-06 11:11:50|4468.8|4462.8|4468.4|4462.4|4468.9|4462.9|4468.4|4462.4|1
1609931520000|2021-01-06 11:12:00|4467.6|4461.6|4468.4|4462.4|4468.4|4462.4|4467.6|4461.6|0
1609931540000|2021-01-06 11:12:20|4468|4462|4467.9|4461.9|4468.4|4462.4|4467.9|4461.9|1
1609931550000|2021-01-06 11:12:30|4467.5|4461.5|4467.4|4461.4|4467.5|4461.5|4467.4|4461.4|1
1609931560000|2021-01-06 11:12:40|4467.3|4461.3|4466.9|4460.9|4467.4|4461.4|4466.9|4460.9|0
1609931570000|2021-01-06 11:12:50|4467.4|4461.4|4466.9|4460.9|4467.4|4461.4|4466.9|4460.9|1
1609931580000|2021-01-06 11:13:00|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|1
1609931590000|2021-01-06 11:13:10|4467.3|4461.3|4466.9|4460.9|4467.3|4461.3|4466.9|4460.9|0
1609931600000|2021-01-06 11:13:20|4467.3|4461.3|4467.4|4461.4|4467.4|4461.4|4467.3|4461.3|0
1609931610000|2021-01-06 11:13:30|4467|4461|4466.9|4460.9|4467|4461|4466.9|4460.9|0
1609931620000|2021-01-06 11:13:40|4467.3|4461.3|4468.4|4462.4|4468.4|4462.4|4467.3|4461.3|1
1609931630000|2021-01-06 11:13:50|4468.3|4462.3|4468.4|4462.4|4468.4|4462.4|4468.3|4462.3|2
1609931640000|2021-01-06 11:14:00|4468.3|4462.3|4467.9|4461.9|4468.4|4462.4|4466.9|4460.9|1
1609931650000|2021-01-06 11:14:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.3|4462.3|2
1609931660000|2021-01-06 11:14:20|4468|4462|4467.4|4461.4|4468|4462|4466.4|4460.4|1
1609931680000|2021-01-06 11:14:40|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.8|4461.8|1
1609931690000|2021-01-06 11:14:50|4468|4462|4468.9|4462.9|4468.9|4462.9|4466.9|4460.9|4
1609931700000|2021-01-06 11:15:00|4469.3|4463.3|4469.4|4463.4|4469.9|4463.9|4469.3|4463.3|6
1609931710000|2021-01-06 11:15:10|4469|4463|4467.4|4461.4|4469.4|4463.4|4466.9|4460.9|2
1609931720000|2021-01-06 11:15:20|4467.8|4461.8|4467.9|4461.9|4467.9|4461.9|4467.4|4461.4|0
1609931740000|2021-01-06 11:15:40|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.4|4461.4|1
1609931750000|2021-01-06 11:15:50|4468.8|4462.8|4468.4|4462.4|4468.9|4462.9|4468|4462|0
1609931770000|2021-01-06 11:16:10|4468.3|4462.3|4466.4|4460.4|4468.3|4462.3|4466.4|4460.4|2
1609931780000|2021-01-06 11:16:20|4466.5|4460.5|4466.9|4460.9|4467.4|4461.4|4466.4|4460.4|1
1609931790000|2021-01-06 11:16:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1609931800000|2021-01-06 11:16:40|4467|4461|4466.4|4460.4|4467|4461|4466.4|4460.4|1
1609931810000|2021-01-06 11:16:50|4466|4460|4465.9|4459.9|4466|4460|4465.4|4459.4|2
1609931820000|2021-01-06 11:17:00|4466|4460|4464.9|4458.9|4466.4|4460.4|4464.9|4458.9|1
1609931830000|2021-01-06 11:17:10|4465|4459|4465.4|4459.4|4465.5|4459.5|4465|4459|1
1609931850000|2021-01-06 11:17:30|4465.8|4459.8|4465.9|4459.9|4465.9|4459.9|4465.8|4459.8|0
1609931860000|2021-01-06 11:17:40|4465.7|4459.7|4465.4|4459.4|4465.7|4459.7|4465.4|4459.4|2
1609931870000|2021-01-06 11:17:50|4465.9|4459.9|4466.4|4460.4|4466.4|4460.4|4465.9|4459.9|0
1609931880000|2021-01-06 11:18:00|4466|4460|4468.2|4462.2|4468.2|4462.2|4464.9|4458.9|1
1609931900000|2021-01-06 11:18:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|3
1609931920000|2021-01-06 11:18:40|4468|4462|4469.6|4463.6|4469.6|4463.6|4468|4462|4
1609931930000|2021-01-06 11:18:50|4470|4464|4470.6|4464.6|4470.6|4464.6|4470|4464|0
1609931960000|2021-01-06 11:19:20|4470.2|4464.2|4470.6|4464.6|4470.6|4464.6|4470.2|4464.2|0
1609931990000|2021-01-06 11:19:50|4470.5|4464.5|4470.1|4464.1|4470.5|4464.5|4470.1|4464.1|1
1609932000000|2021-01-06 11:20:00|4470|4464|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|6
1609932020000|2021-01-06 11:20:20|4470.5|4464.5|4471.2|4465.2|4471.2|4465.2|4470.5|4464.5|1
1609932030000|2021-01-06 11:20:30|4471.4|4465.4|4473.2|4467.2|4473.2|4467.2|4471.4|4465.4|21
1609932040000|2021-01-06 11:20:40|4472.7|4466.7|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|9
1609932050000|2021-01-06 11:20:50|4473.1|4467.1|4474.2|4468.2|4474.2|4468.2|4473.1|4467.1|4
1609932060000|2021-01-06 11:21:00|4474.5|4468.5|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|1
1609932070000|2021-01-06 11:21:10|4473.2|4467.2|4475.7|4469.7|4475.7|4469.7|4473.2|4467.2|37
1609932080000|2021-01-06 11:21:20|4475.4|4469.4|4475.2|4469.2|4475.4|4469.4|4475.2|4469.2|0
1609932090000|2021-01-06 11:21:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|2
1609932100000|2021-01-06 11:21:40|4473.5|4467.5|4471.1|4465.1|4473.5|4467.5|4471.1|4465.1|41
1609932110000|2021-01-06 11:21:50|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|1
1609932120000|2021-01-06 11:22:00|4472|4466|4472|4466|4472|4466|4472|4466|0
1609932130000|2021-01-06 11:22:10|4472.1|4466.1|4476.7|4470.7|4476.7|4470.7|4470.6|4464.6|37
1609932140000|2021-01-06 11:22:20|4476.8|4470.8|4477.2|4471.2|4477.2|4471.2|4476.8|4470.8|1
1609932150000|2021-01-06 11:22:30|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|2
1609932160000|2021-01-06 11:22:40|4476.8|4470.8|4476.2|4470.2|4476.8|4470.8|4475.7|4469.7|5
1609932170000|2021-01-06 11:22:50|4476.6|4470.6|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|4
1609932190000|2021-01-06 11:23:10|4476.1|4470.1|4476.7|4470.7|4476.7|4470.7|4476.1|4470.1|3
1609932200000|2021-01-06 11:23:20|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4476.7|4470.7|2
1609932210000|2021-01-06 11:23:30|4476.3|4470.3|4476.2|4470.2|4476.3|4470.3|4476.2|4470.2|0
1609932220000|2021-01-06 11:23:40|4476.5|4470.5|4475.7|4469.7|4477.2|4471.2|4475.7|4469.7|6
1609932250000|2021-01-06 11:24:10|||||||||3
1609932260000|2021-01-06 11:24:20|4476.1|4470.1|4475.6|4469.6|4476.6|4470.6|4475.6|4469.6|1
1609932270000|2021-01-06 11:24:30|4476|4470|4477.6|4471.6|4477.6|4471.6|4476|4470|11
1609932280000|2021-01-06 11:24:40|4478|4472|4478|4472|4478.1|4472.1|4478|4472|0
1609932290000|2021-01-06 11:24:50|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|9
1609932300000|2021-01-06 11:25:00|4475.6|4469.6|4481.7|4475.7|4481.7|4475.7|4475.6|4469.6|102
1609932310000|2021-01-06 11:25:10|4481.3|4475.3|4480.7|4474.7|4481.3|4475.3|4480.2|4474.2|15
1609932320000|2021-01-06 11:25:20|4480.3|4474.3|4481.1|4475.1|4481.1|4475.1|4480.2|4474.2|1
1609932330000|2021-01-06 11:25:30|4480.7|4474.7|4481.7|4475.7|4481.7|4475.7|4480.7|4474.7|4
1609932360000|2021-01-06 11:26:00|4481.3|4475.3|4481.7|4475.7|4481.7|4475.7|4480.2|4474.2|8
1609932370000|2021-01-06 11:26:10|4482.1|4476.1|4481.2|4475.2|4482.1|4476.1|4481.2|4475.2|1
1609932380000|2021-01-06 11:26:20|4480.2|4474.2|4479.7|4473.7|4480.7|4474.7|4479.7|4473.7|6
1609932390000|2021-01-06 11:26:30|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|1
1609932400000|2021-01-06 11:26:40|4480.1|4474.1|4479.7|4473.7|4480.1|4474.1|4479.2|4473.2|1
1609932410000|2021-01-06 11:26:50|4480.1|4474.1|4479.7|4473.7|4480.1|4474.1|4479.7|4473.7|0
1609932420000|2021-01-06 11:27:00|4479.3|4473.3|4478.2|4472.2|4479.3|4473.3|4478.2|4472.2|1
1609932430000|2021-01-06 11:27:10|4478.3|4472.3|4479.2|4473.2|4479.2|4473.2|4478.3|4472.3|1
1609932440000|2021-01-06 11:27:20|4479.6|4473.6|4479.7|4473.7|4479.7|4473.7|4479.6|4473.6|0
1609932470000|2021-01-06 11:27:50|4480.3|4474.3|4480.8|4474.8|4480.8|4474.8|4480.3|4474.3|34
1609932480000|2021-01-06 11:28:00|4480.7|4474.7|4480.3|4474.3|4480.7|4474.7|4480.3|4474.3|0
1609932490000|2021-01-06 11:28:10|4480|4474|4479.3|4473.3|4480|4474|4479.3|4473.3|1
1609932500000|2021-01-06 11:28:20|4479|4473|4478.8|4472.8|4479|4473|4478.8|4472.8|0
1609932520000|2021-01-06 11:28:40|4479|4473|4479.8|4473.8|4479.8|4473.8|4478.8|4472.8|2
1609932530000|2021-01-06 11:28:50|4480.2|4474.2|4481.5|4475.5|4482.3|4476.3|4480.2|4474.2|18
1609932540000|2021-01-06 11:29:00|4483.5|4477.5|4482.8|4476.8|4483.5|4477.5|4481.8|4475.8|15
1609932550000|2021-01-06 11:29:10|4483.2|4477.2|4482.8|4476.8|4483.2|4477.2|4482.8|4476.8|6
1609932560000|2021-01-06 11:29:20|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4
1609932570000|2021-01-06 11:29:30|4481.5|4475.5|4481.3|4475.3|4481.5|4475.5|4481.3|4475.3|0
1609932580000|2021-01-06 11:29:40|4481.7|4475.7|4481.8|4475.8|4481.8|4475.8|4481.7|4475.7|2
1609932590000|2021-01-06 11:29:50|4481.7|4475.7|4480.8|4474.8|4481.7|4475.7|4480.8|4474.8|0
1609932620000|2021-01-06 11:30:20|4480.5|4474.5|4479.8|4473.8|4480.5|4474.5|4479.8|4473.8|4
1609932630000|2021-01-06 11:30:30|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4
1609932650000|2021-01-06 11:30:50|4478.3|4472.3|4477.3|4471.3|4478.3|4472.3|4477.3|4471.3|9
1609932660000|2021-01-06 11:31:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|2
1609932670000|2021-01-06 11:31:10|4477.5|4471.5|4477.8|4471.8|4477.8|4471.8|4477.5|4471.5|1
1609932680000|2021-01-06 11:31:20|4478|4472|4478.3|4472.3|4478.3|4472.3|4478|4472|0
1609932690000|2021-01-06 11:31:30|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|1
1609932700000|2021-01-06 11:31:40|4477|4471|4477.8|4471.8|4477.8|4471.8|4477|4471|5
1609932710000|2021-01-06 11:31:50|4478.2|4472.2|4477.8|4471.8|4478.3|4472.3|4477.3|4471.3|10
1609932720000|2021-01-06 11:32:00|4477.5|4471.5|4477.8|4471.8|4477.8|4471.8|4477.3|4471.3|0
1609932730000|2021-01-06 11:32:10|4478|4472|4478.2|4472.2|4478.3|4472.3|4477.8|4471.8|5
1609932740000|2021-01-06 11:32:20|4477.8|4471.8|4477.8|4471.8|4478.2|4472.2|4477.8|4471.8|2
1609932760000|2021-01-06 11:32:40|4477.2|4471.2|4478.1|4472.1|4478.2|4472.2|4477.2|4471.2|11
1609932770000|2021-01-06 11:32:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1609932780000|2021-01-06 11:33:00|4477.3|4471.3|4478.2|4472.2|4478.2|4472.2|4477.3|4471.3|2
1609932790000|2021-01-06 11:33:10|4477.8|4471.8|4477.7|4471.7|4477.8|4471.8|4477.7|4471.7|0
1609932800000|2021-01-06 11:33:20|4477.8|4471.8|4478.2|4472.2|4478.2|4472.2|4477.8|4471.8|0
1609932810000|2021-01-06 11:33:30|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|3
1609932840000|2021-01-06 11:34:00|4478.3|4472.3|4478.7|4472.7|4478.7|4472.7|4477.7|4471.7|1
1609932850000|2021-01-06 11:34:10|4478.8|4472.8|4479.7|4473.7|4479.7|4473.7|4478.7|4472.7|1
1609932860000|2021-01-06 11:34:20|4479.5|4473.5|4478.7|4472.7|4479.5|4473.5|4478.3|4472.3|0
1609932870000|2021-01-06 11:34:30|4479|4473|4479.7|4473.7|4479.7|4473.7|4479|4473|0
1609932890000|2021-01-06 11:34:50|4480.1|4474.1|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|0
1609932900000|2021-01-06 11:35:00|4479.8|4473.8|4480.2|4474.2|4480.2|4474.2|4479.8|4473.8|0
1609932910000|2021-01-06 11:35:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|1
1609932920000|2021-01-06 11:35:20|4481.1|4475.1|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|5
1609932930000|2021-01-06 11:35:30|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1609932960000|2021-01-06 11:36:00|4479.8|4473.8|4479.3|4473.3|4479.8|4473.8|4479.3|4473.3|1
1609932970000|2021-01-06 11:36:10|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|1
1609932990000|2021-01-06 11:36:30|4479.9|4473.9|4476.7|4470.7|4480.8|4474.8|4476.7|4470.7|11
1609933000000|2021-01-06 11:36:40|4476.3|4470.3|4476.7|4470.7|4476.7|4470.7|4476.2|4470.2|3
1609933010000|2021-01-06 11:36:50|||||||||1
1609933020000|2021-01-06 11:37:00|4475.9|4469.9|4475.7|4469.7|4475.9|4469.9|4475.2|4469.2|0
1609933030000|2021-01-06 11:37:10|4475.8|4469.8|4475.7|4469.7|4475.8|4469.8|4475.2|4469.2|1
1609933040000|2021-01-06 11:37:20|4475.6|4469.6|4475.2|4469.2|4475.6|4469.6|4475.2|4469.2|0
1609933050000|2021-01-06 11:37:30|4476|4470|4476.2|4470.2|4476.2|4470.2|4476|4470|2
1609933060000|2021-01-06 11:37:40|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|7
1609933070000|2021-01-06 11:37:50|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|2
1609933080000|2021-01-06 11:38:00|4476.8|4470.8|4475.2|4469.2|4476.8|4470.8|4475.2|4469.2|2
1609933090000|2021-01-06 11:38:10|4475.7|4469.7|4474.7|4468.7|4475.7|4469.7|4474.2|4468.2|9
1609933100000|2021-01-06 11:38:20|4474.6|4468.6|4475.7|4469.7|4475.7|4469.7|4474.6|4468.6|5
1609933110000|2021-01-06 11:38:30|4476.1|4470.1|4474.7|4468.7|4476.2|4470.2|4474.2|4468.2|3
1609933120000|2021-01-06 11:38:40|4474.8|4468.8|4474.7|4468.7|4475.2|4469.2|4474.2|4468.2|3
1609933130000|2021-01-06 11:38:50|4474.3|4468.3|4474.2|4468.2|4474.3|4468.3|4474.2|4468.2|3
1609933140000|2021-01-06 11:39:00|4474.1|4468.1|4473.5|4467.5|4474.1|4468.1|4472.5|4466.5|30
1609933150000|2021-01-06 11:39:10|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1609933170000|2021-01-06 11:39:30|4474.1|4468.1|4474|4468|4474.5|4468.5|4474|4468|5
1609933180000|2021-01-06 11:39:40|4474.3|4468.3|4474.5|4468.5|4474.5|4468.5|4474.3|4468.3|17
1609933190000|2021-01-06 11:39:50|4474.8|4468.8|4475.5|4469.5|4475.5|4469.5|4474.8|4468.8|1
1609933210000|2021-01-06 11:40:10|4475.8|4469.8|4476|4470|4476|4470|4475.8|4469.8|0
1609933220000|2021-01-06 11:40:20|||||||||20
1609933260000|2021-01-06 11:41:00|4476.5|4470.5|4475.5|4469.5|4476.5|4470.5|4475.5|4469.5|4
1609933270000|2021-01-06 11:41:10|4475.3|4469.3|4475.5|4469.5|4475.5|4469.5|4475|4469|3
1609933280000|2021-01-06 11:41:20|4475.3|4469.3|4475.5|4469.5|4475.5|4469.5|4475|4469|1
1609933290000|2021-01-06 11:41:30|4475.8|4469.8|4476|4470|4476|4470|4475.8|4469.8|8
1609933300000|2021-01-06 11:41:40|4475.7|4469.7|4473.5|4467.5|4475.7|4469.7|4473.5|4467.5|10
1609933310000|2021-01-06 11:41:50|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.3|4466.3|5
1609933320000|2021-01-06 11:42:00|4472.7|4466.7|4472.8|4466.8|4472.8|4466.8|4472.3|4466.3|3
1609933330000|2021-01-06 11:42:10|4473|4467|4473.8|4467.8|4475.3|4469.3|4473|4467|7
1609933340000|2021-01-06 11:42:20|4474|4468|4470.8|4464.8|4474.3|4468.3|4470.8|4464.8|11
1609933350000|2021-01-06 11:42:30|4471.8|4465.8|4471.3|4465.3|4471.8|4465.8|4471.3|4465.3|3
1609933380000|2021-01-06 11:43:00|4471.7|4465.7|4469.8|4463.8|4471.7|4465.7|4469.3|4463.3|43
1609933390000|2021-01-06 11:43:10|||||||||2
1609933400000|2021-01-06 11:43:20|4470|4464|4468.8|4462.8|4470|4464|4468.6|4462.6|8
1609933410000|2021-01-06 11:43:30|4468.7|4462.7|4468.3|4462.3|4468.7|4462.7|4468.3|4462.3|2
1609933420000|2021-01-06 11:43:40|4468.5|4462.5|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|4
1609933430000|2021-01-06 11:43:50|4468.7|4462.7|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|1
1609933440000|2021-01-06 11:44:00|4468|4462|4468.3|4462.3|4468.3|4462.3|4467.8|4461.8|0
1609933450000|2021-01-06 11:44:10|4468.4|4462.4|4469.3|4463.3|4469.8|4463.8|4468.4|4462.4|4
1609933460000|2021-01-06 11:44:20|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|1
1609933470000|2021-01-06 11:44:30|4469.2|4463.2|4469.3|4463.3|4469.3|4463.3|4468.8|4462.8|3
1609933490000|2021-01-06 11:44:50|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4468.8|4462.8|0
1609933500000|2021-01-06 11:45:00|4469.2|4463.2|4469.4|4463.4|4469.4|4463.4|4469.2|4463.2|1
1609933510000|2021-01-06 11:45:10|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1609933520000|2021-01-06 11:45:20|||||||||12
1609933530000|2021-01-06 11:45:30|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1609933540000|2021-01-06 11:45:40|4470.4|4464.4|4470.8|4464.8|4470.8|4464.8|4470.3|4464.3|0
1609933560000|2021-01-06 11:46:00|4470.4|4464.4|4469.3|4463.3|4470.4|4464.4|4469.3|4463.3|4
1609933570000|2021-01-06 11:46:10|4469.2|4463.2|4469.3|4463.3|4469.3|4463.3|4468.8|4462.8|2
1609933590000|2021-01-06 11:46:30|4469.7|4463.7|4469.3|4463.3|4469.8|4463.8|4469.3|4463.3|0
1609933600000|2021-01-06 11:46:40|4469.2|4463.2|4467.8|4461.8|4469.2|4463.2|4467.8|4461.8|1
1609933610000|2021-01-06 11:46:50|4467.7|4461.7|4466.3|4460.3|4467.7|4461.7|4466.3|4460.3|21
1609933620000|2021-01-06 11:47:00|4466.4|4460.4|4466.8|4460.8|4466.8|4460.8|4465.9|4459.9|2
1609933640000|2021-01-06 11:47:20|4466.9|4460.9|4464.8|4458.8|4466.9|4460.9|4464.8|4458.8|5
1609933650000|2021-01-06 11:47:30|4464.9|4458.9|4466.8|4460.8|4466.8|4460.8|4464.9|4458.9|20
1609933660000|2021-01-06 11:47:40|4466.9|4460.9|4466.8|4460.8|4467.3|4461.3|4466.3|4460.3|6
1609933670000|2021-01-06 11:47:50|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|1
1609933680000|2021-01-06 11:48:00|4467.3|4461.3|4467.6|4461.6|4468.6|4462.6|4467.3|4461.3|19
1609933690000|2021-01-06 11:48:10|4467.9|4461.9|4468.6|4462.6|4468.6|4462.6|4467.9|4461.9|0
1609933700000|2021-01-06 11:48:20|4466.9|4460.9|4464.9|4458.9|4466.9|4460.9|4464.9|4458.9|39
1609933710000|2021-01-06 11:48:30|4465.1|4459.1|4464.9|4458.9|4465.9|4459.9|4464.9|4458.9|35
1609933720000|2021-01-06 11:48:40|4464.7|4458.7|4463.9|4457.9|4464.7|4458.7|4463.9|4457.9|10
1609933730000|2021-01-06 11:48:50|4464.4|4458.4|4463.4|4457.4|4464.4|4458.4|4463.4|4457.4|16
1609933740000|2021-01-06 11:49:00|4463.6|4457.6|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|32
1609933750000|2021-01-06 11:49:10|4462.4|4456.4|4462.6|4456.6|4462.6|4456.6|4461.1|4455.1|6
1609933760000|2021-01-06 11:49:20|4462.7|4456.7|4462.6|4456.6|4463.1|4457.1|4462.1|4456.1|12
1609933770000|2021-01-06 11:49:30|4461.6|4455.6|4462.6|4456.6|4462.7|4456.7|4461.6|4455.6|9
1609933780000|2021-01-06 11:49:40|4463.1|4457.1|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|5
1609933790000|2021-01-06 11:49:50|4463.1|4457.1|4464.6|4458.6|4464.8|4458.8|4463.1|4457.1|7
1609933800000|2021-01-06 11:50:00|4464.9|4458.9|4464.6|4458.6|4465.1|4459.1|4464.1|4458.1|6
1609933810000|2021-01-06 11:50:10|4464.4|4458.4|4466.1|4460.1|4466.1|4460.1|4464.1|4458.1|2
1609933820000|2021-01-06 11:50:20|4466.2|4460.2|4467.6|4461.6|4467.6|4461.6|4466.1|4460.1|5
1609933830000|2021-01-06 11:50:30|4467.9|4461.9|4466.1|4460.1|4468.6|4462.6|4465.1|4459.1|9
1609933880000|2021-01-06 11:51:20|||||||||2
1609933890000|2021-01-06 11:51:30|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|1
1609933900000|2021-01-06 11:51:40|4466.9|4460.9|4465.1|4459.1|4466.9|4460.9|4465.1|4459.1|5
1609933920000|2021-01-06 11:52:00|4464.3|4458.3|4465.1|4459.1|4465.1|4459.1|4464.3|4458.3|3
1609933930000|2021-01-06 11:52:10|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.2|4458.2|2
1609933940000|2021-01-06 11:52:20|4465.9|4459.9|4464.6|4458.6|4466.6|4460.6|4464.1|4458.1|3
1609933950000|2021-01-06 11:52:30|4464.4|4458.4|4460.3|4454.3|4464.9|4458.9|4460.3|4454.3|4
1609933960000|2021-01-06 11:52:40|4460.7|4454.7|4460.3|4454.3|4460.7|4454.7|4460.3|4454.3|1
1609933980000|2021-01-06 11:53:00|4459.6|4453.6|4459.3|4453.3|4459.6|4453.6|4459.3|4453.3|5
1609933990000|2021-01-06 11:53:10|4459.4|4453.4|4461.3|4455.3|4461.3|4455.3|4459.4|4453.4|6
1609934010000|2021-01-06 11:53:30|4461.7|4455.7|4461.3|4455.3|4461.8|4455.8|4460.8|4454.8|5
1609934020000|2021-01-06 11:53:40|4461.7|4455.7|4461.8|4455.8|4461.8|4455.8|4461.7|4455.7|0
1609934030000|2021-01-06 11:53:50|4461.9|4455.9|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|1
1609934040000|2021-01-06 11:54:00|4460.8|4454.8|4460.8|4454.8|4461.3|4455.3|4460.8|4454.8|5
1609934060000|2021-01-06 11:54:20|4460.7|4454.7|4459.3|4453.3|4460.8|4454.8|4459.3|4453.3|1
1609934070000|2021-01-06 11:54:30|4459.2|4453.2|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|1
1609934080000|2021-01-06 11:54:40|4459.3|4453.3|4459.4|4453.4|4459.4|4453.4|4458.8|4452.8|9
1609934090000|2021-01-06 11:54:50|4459.1|4453.1|4459.4|4453.4|4459.4|4453.4|4458.9|4452.9|6
1609934100000|2021-01-06 11:55:00|4458.9|4452.9|4459.4|4453.4|4459.4|4453.4|4458.9|4452.9|3
1609934110000|2021-01-06 11:55:10|4458.3|4452.3|4457.4|4451.4|4458.9|4452.9|4457.4|4451.4|9
1609934120000|2021-01-06 11:55:20|4457.1|4451.1|4459.6|4453.6|4459.6|4453.6|4457.1|4451.1|3
1609934130000|2021-01-06 11:55:30|4459.4|4453.4|4459.6|4453.6|4459.6|4453.6|4458.6|4452.6|7
1609934140000|2021-01-06 11:55:40|4459.9|4453.9|4460.6|4454.6|4460.6|4454.6|4459.9|4453.9|4
1609934150000|2021-01-06 11:55:50|4460.4|4454.4|4460.1|4454.1|4460.4|4454.4|4460.1|4454.1|9
1609934160000|2021-01-06 11:56:00|4460.2|4454.2|4461.1|4455.1|4461.1|4455.1|4460.1|4454.1|1
1609934170000|2021-01-06 11:56:10|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|8
1609934180000|2021-01-06 11:56:20|4460.9|4454.9|4461.6|4455.6|4461.6|4455.6|4460.9|4454.9|1
1609934190000|2021-01-06 11:56:30|4461.7|4455.7|4461.7|4455.7|4462.2|4456.2|4461.6|4455.6|4
1609934200000|2021-01-06 11:56:40|4461.3|4455.3|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|8
1609934210000|2021-01-06 11:56:50|4460.9|4454.9|4460.6|4454.6|4460.9|4454.9|4460.6|4454.6|12
1609934220000|2021-01-06 11:57:00|4460.9|4454.9|4461.1|4455.1|4462.1|4456.1|4460.7|4454.7|6
1609934230000|2021-01-06 11:57:10|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461|4455|4
1609934250000|2021-01-06 11:57:30|4461.9|4455.9|4462|4456|4462|4456|4461.9|4455.9|0
1609934260000|2021-01-06 11:57:40|4462.4|4456.4|4462.5|4456.5|4462.5|4456.5|4462|4456|8
1609934270000|2021-01-06 11:57:50|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4462|4456|1
1609934280000|2021-01-06 11:58:00|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4462|4456|1
1609934300000|2021-01-06 11:58:20|4462.9|4456.9|4462.5|4456.5|4463|4457|4462.5|4456.5|1
1609934310000|2021-01-06 11:58:30|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4462.2|4456.2|0
1609934320000|2021-01-06 11:58:40|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4462|4456|2
1609934330000|2021-01-06 11:58:50|4462.2|4456.2|4463|4457|4463|4457|4462|4456|1
1609934340000|2021-01-06 11:59:00|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|2
1609934350000|2021-01-06 11:59:10|4462.9|4456.9|4463.5|4457.5|4463.5|4457.5|4462.9|4456.9|0
1609934370000|2021-01-06 11:59:30|4463.9|4457.9|4466|4460|4466|4460|4463.9|4457.9|3
1609934380000|2021-01-06 11:59:40|4465.7|4459.7|4465.5|4459.5|4465.9|4459.9|4465.4|4459.4|3
1609934390000|2021-01-06 11:59:50|4465.4|4459.4|4465.5|4459.5|4465.5|4459.5|4465|4459|2
1609934400000|2021-01-06 12:00:00|4465.2|4459.2|4463.4|4457.4|4465.2|4459.2|4463.4|4457.4|5
1609934410000|2021-01-06 12:00:10|4463.3|4457.3|4462.9|4456.9|4463.3|4457.3|4462.9|4456.9|0
1609934420000|2021-01-06 12:00:20|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1609934430000|2021-01-06 12:00:30|4463.8|4457.8|4462.3|4456.3|4463.8|4457.8|4462.3|4456.3|3
1609934440000|2021-01-06 12:00:40|4462.5|4456.5|4462.9|4456.9|4462.9|4456.9|4462.5|4456.5|0
1609934450000|2021-01-06 12:00:50|4462.7|4456.7|4462.9|4456.9|4462.9|4456.9|4462.3|4456.3|1
1609934460000|2021-01-06 12:01:00|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|1
1609934470000|2021-01-06 12:01:10|4463.2|4457.2|4462.3|4456.3|4463.3|4457.3|4462.2|4456.2|19
1609934480000|2021-01-06 12:01:20|4461.9|4455.9|4461.3|4455.3|4461.9|4455.9|4461.3|4455.3|2
1609934490000|2021-01-06 12:01:30|||||||||1
1609934500000|2021-01-06 12:01:40|||||||||3
1609934510000|2021-01-06 12:01:50|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4461.4|4455.4|3
1609934520000|2021-01-06 12:02:00|4462.2|4456.2|4462.8|4456.8|4462.8|4456.8|4462.2|4456.2|2
1609934540000|2021-01-06 12:02:20|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.2|4456.2|4
1609934550000|2021-01-06 12:02:30|4462.4|4456.4|4462.8|4456.8|4462.8|4456.8|4462.3|4456.3|1
1609934560000|2021-01-06 12:02:40|4462.7|4456.7|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|1
1609934570000|2021-01-06 12:02:50|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|2
1609934580000|2021-01-06 12:03:00|4462.8|4456.8|4464.3|4458.3|4464.3|4458.3|4462.3|4456.3|3
1609934590000|2021-01-06 12:03:10|4464.2|4458.2|4463.3|4457.3|4464.2|4458.2|4463.3|4457.3|3
1609934600000|2021-01-06 12:03:20|4463.4|4457.4|4464.9|4458.9|4465.5|4459.5|4463.4|4457.4|85
1609934610000|2021-01-06 12:03:30|4465.4|4459.4|4465.4|4459.4|4465.8|4459.8|4465.4|4459.4|1
1609934620000|2021-01-06 12:03:40|4466.5|4460.5|4466|4460|4466.7|4460.7|4466|4460|24
1609934630000|2021-01-06 12:03:50|4466.5|4460.5|4467|4461|4467|4461|4466.4|4460.4|0
1609934640000|2021-01-06 12:04:00|4467.4|4461.4|4468|4462|4468|4462|4467.4|4461.4|3
1609934660000|2021-01-06 12:04:20|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|3
1609934670000|2021-01-06 12:04:30|4467.9|4461.9|4469.2|4463.2|4469.7|4463.7|4467.9|4461.9|1
1609934680000|2021-01-06 12:04:40|4469.5|4463.5|4469.7|4463.7|4470.7|4464.7|4469.5|4463.5|8
1609934690000|2021-01-06 12:04:50|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4468.7|4462.7|2
1609934700000|2021-01-06 12:05:00|4469.8|4463.8|4467.7|4461.7|4470.2|4464.2|4467.7|4461.7|8
1609934710000|2021-01-06 12:05:10|4467.8|4461.8|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|3
1609934730000|2021-01-06 12:05:30|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1609934750000|2021-01-06 12:05:50|4468.8|4462.8|4468.7|4462.7|4468.8|4462.8|4468.2|4462.2|1
1609934760000|2021-01-06 12:06:00|4469|4463|4468.2|4462.2|4469.7|4463.7|4468.2|4462.2|2
1609934770000|2021-01-06 12:06:10|4468.3|4462.3|4468.7|4462.7|4468.7|4462.7|4468.3|4462.3|4
1609934780000|2021-01-06 12:06:20|4469|4463|4469.2|4463.2|4469.2|4463.2|4468.7|4462.7|3
1609934790000|2021-01-06 12:06:30|4469|4463|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|3
1609934800000|2021-01-06 12:06:40|4469.7|4463.7|4469.7|4463.7|4470.2|4464.2|4469.7|4463.7|1
1609934810000|2021-01-06 12:06:50|4469.5|4463.5|4469.2|4463.2|4469.5|4463.5|4469.2|4463.2|0
1609934820000|2021-01-06 12:07:00|4469.3|4463.3|4470.7|4464.7|4471.2|4465.2|4469.3|4463.3|39
1609934830000|2021-01-06 12:07:10|4471|4465|4471.7|4465.7|4472.3|4466.3|4471|4465|6
1609934840000|2021-01-06 12:07:20|4472|4466|4470.7|4464.7|4472|4466|4470.7|4464.7|17
1609934860000|2021-01-06 12:07:40|4470.3|4464.3|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|0
1609934880000|2021-01-06 12:08:00|4470.5|4464.5|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|3
1609934890000|2021-01-06 12:08:10|4470.3|4464.3|4470.2|4464.2|4470.3|4464.3|4470.2|4464.2|0
1609934900000|2021-01-06 12:08:20|4470|4464|4468.7|4462.7|4470|4464|4468.7|4462.7|5
1609934910000|2021-01-06 12:08:30|4468.3|4462.3|4467.7|4461.7|4468.8|4462.8|4467.7|4461.7|2
1609934920000|2021-01-06 12:08:40|4467.3|4461.3|4468.7|4462.7|4469.2|4463.2|4467.2|4461.2|3
1609934930000|2021-01-06 12:08:50|4468.5|4462.5|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|1
1609934940000|2021-01-06 12:09:00|4469|4463|4469.7|4463.7|4469.7|4463.7|4469|4463|25
1609934950000|2021-01-06 12:09:10|4470|4464|4468.7|4462.7|4470.7|4464.7|4467.7|4461.7|15
1609934960000|2021-01-06 12:09:20|4468.5|4462.5|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|5
1609934970000|2021-01-06 12:09:30|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|6
1609934980000|2021-01-06 12:09:40|4469.8|4463.8|4470.2|4464.2|4470.2|4464.2|4469.7|4463.7|0
1609934990000|2021-01-06 12:09:50|4466.4|4460.4|4464.7|4458.7|4466.4|4460.4|4464.2|4458.2|87
1609935000000|2021-01-06 12:10:00|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.5|4458.5|2
1609935010000|2021-01-06 12:10:10|4465|4459|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|11
1609935020000|2021-01-06 12:10:20|||||||||1
1609935030000|2021-01-06 12:10:30|4464.6|4458.6|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|6
1609935040000|2021-01-06 12:10:40|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4464.3|4458.3|5
1609935050000|2021-01-06 12:10:50|4464.8|4458.8|4464.6|4458.6|4465|4459|4464.6|4458.6|1
1609935060000|2021-01-06 12:11:00|4464.8|4458.8|4467.8|4461.8|4467.8|4461.8|4464.8|4458.8|45
1609935070000|2021-01-06 12:11:10|4467.6|4461.6|4468.8|4462.8|4468.8|4462.8|4467.3|4461.3|1
1609935080000|2021-01-06 12:11:20|4468.6|4462.6|4467.8|4461.8|4468.6|4462.6|4467.8|4461.8|4
1609935100000|2021-01-06 12:11:40|4468.3|4462.3|4467.3|4461.3|4468.8|4462.8|4467.3|4461.3|1
1609935110000|2021-01-06 12:11:50|4467.4|4461.4|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|0
1609935120000|2021-01-06 12:12:00|4467.4|4461.4|4467.3|4461.3|4467.4|4461.4|4467.3|4461.3|0
1609935130000|2021-01-06 12:12:10|4467.8|4461.8|4466.8|4460.8|4467.8|4461.8|4466.8|4460.8|6
1609935140000|2021-01-06 12:12:20|4466.9|4460.9|4465.1|4459.1|4466.9|4460.9|4464.1|4458.1|2
1609935150000|2021-01-06 12:12:30|4465|4459|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|4
1609935160000|2021-01-06 12:12:40|4465.8|4459.8|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|1
1609935180000|2021-01-06 12:13:00|4465.8|4459.8|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|6
1609935190000|2021-01-06 12:13:10|4465.8|4459.8|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|0
1609935200000|2021-01-06 12:13:20|4465.8|4459.8|4466.6|4460.6|4466.6|4460.6|4465.8|4459.8|1
1609935220000|2021-01-06 12:13:40|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|0
1609935240000|2021-01-06 12:14:00|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1609935250000|2021-01-06 12:14:10|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|11
1609935270000|2021-01-06 12:14:30|4462.6|4456.6|4464.8|4458.8|4464.8|4458.8|4462.6|4456.6|9
1609935280000|2021-01-06 12:14:40|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4
1609935300000|2021-01-06 12:15:00|4464.8|4458.8|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|3
1609935340000|2021-01-06 12:15:40|4464.9|4458.9|4464.8|4458.8|4464.9|4458.9|4464.8|4458.8|0
1609935350000|2021-01-06 12:15:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|12
1609935370000|2021-01-06 12:16:10|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|2
1609935390000|2021-01-06 12:16:30|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1609935420000|2021-01-06 12:17:00|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.3|4460.3|1
1609935450000|2021-01-06 12:17:30|4466.3|4460.3|4465.6|4459.6|4466.3|4460.3|4465.1|4459.1|1
1609935460000|2021-01-06 12:17:40|4465.5|4459.5|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|3
1609935470000|2021-01-06 12:17:50|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.6|4459.6|0
1609935480000|2021-01-06 12:18:00|4462.6|4456.6|4464.8|4458.8|4464.8|4458.8|4462.6|4456.6|22
1609935490000|2021-01-06 12:18:10|4463.8|4457.8|4463.8|4457.8|4464.8|4458.8|4463.8|4457.8|13
1609935500000|2021-01-06 12:18:20|4464.1|4458.1|4464.3|4458.3|4464.3|4458.3|4464.1|4458.1|0
1609935510000|2021-01-06 12:18:30|||||||||2
1609935520000|2021-01-06 12:18:40|4464.1|4458.1|4463.8|4457.8|4464.1|4458.1|4463.8|4457.8|4
1609935530000|2021-01-06 12:18:50|||||||||8
1609935540000|2021-01-06 12:19:00|4464.1|4458.1|4465.8|4459.8|4465.8|4459.8|4464.1|4458.1|6
1609935560000|2021-01-06 12:19:20|4465.4|4459.4|4465.3|4459.3|4465.4|4459.4|4465.3|4459.3|0
1609935590000|2021-01-06 12:19:50|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1609935600000|2021-01-06 12:20:00|4464.4|4458.4|4464.3|4458.3|4464.4|4458.4|4464.3|4458.3|1
1609935610000|2021-01-06 12:20:10|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|3
1609935660000|2021-01-06 12:21:00|4464.6|4458.6|4464.8|4458.8|4464.8|4458.8|4464.6|4458.6|1
1609935680000|2021-01-06 12:21:20|4464.9|4458.9|4465.3|4459.3|4465.4|4459.4|4464.9|4458.9|1
1609935690000|2021-01-06 12:21:30|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|1
1609935720000|2021-01-06 12:22:00|4468.8|4462.8|4467.8|4461.8|4468.8|4462.8|4467.8|4461.8|48
1609935740000|2021-01-06 12:22:20|4467.9|4461.9|4469.3|4463.3|4469.3|4463.3|4467.9|4461.9|3
1609935750000|2021-01-06 12:22:30|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|1
1609935760000|2021-01-06 12:22:40|4468.2|4462.2|4468.6|4462.6|4469.1|4463.1|4468.2|4462.2|3
1609935770000|2021-01-06 12:22:50|4468.5|4462.5|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|5
1609935780000|2021-01-06 12:23:00|4468.5|4462.5|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|2
1609935790000|2021-01-06 12:23:10|4468.5|4462.5|4468.6|4462.6|4468.6|4462.6|4468.2|4462.2|2
1609935810000|2021-01-06 12:23:30|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1609935830000|2021-01-06 12:23:50|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|2
1609935840000|2021-01-06 12:24:00|4468.7|4462.7|4469.1|4463.1|4469.1|4463.1|4468.7|4462.7|0
1609935850000|2021-01-06 12:24:10|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|2
1609935860000|2021-01-06 12:24:20|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1609935880000|2021-01-06 12:24:40|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|2
1609935890000|2021-01-06 12:24:50|4469.6|4463.6|4469.1|4463.1|4469.6|4463.6|4469.1|4463.1|2
1609935900000|2021-01-06 12:25:00|4469.6|4463.6|4470.6|4464.6|4470.6|4464.6|4469.6|4463.6|7
1609935920000|2021-01-06 12:25:20|4469.6|4463.6|4468.6|4462.6|4469.6|4463.6|4468.6|4462.6|7
1609935940000|2021-01-06 12:25:40|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|22
1609935950000|2021-01-06 12:25:50|4470.2|4464.2|4470.6|4464.6|4470.6|4464.6|4470.2|4464.2|1
1609935960000|2021-01-06 12:26:00|4470.7|4464.7|4471.6|4465.6|4471.6|4465.6|4470.7|4464.7|15
1609935970000|2021-01-06 12:26:10|4471.1|4465.1|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|13
1609935980000|2021-01-06 12:26:20|4471.5|4465.5|4470.1|4464.1|4471.5|4465.5|4470.1|4464.1|1
1609935990000|2021-01-06 12:26:30|||||||||1
1609936000000|2021-01-06 12:26:40|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|2
1609936010000|2021-01-06 12:26:50|4469.5|4463.5|4467.6|4461.6|4469.5|4463.5|4467.6|4461.6|9
1609936020000|2021-01-06 12:27:00|4467.2|4461.2|4467.1|4461.1|4467.2|4461.2|4467.1|4461.1|0
1609936030000|2021-01-06 12:27:10|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|2
1609936060000|2021-01-06 12:27:40|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|1
1609936070000|2021-01-06 12:27:50|4465.6|4459.6|4466.6|4460.6|4466.6|4460.6|4465.6|4459.6|14
1609936080000|2021-01-06 12:28:00|4467|4461|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|2
1609936090000|2021-01-06 12:28:10|4467.1|4461.1|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|0
1609936100000|2021-01-06 12:28:20|4467.2|4461.2|4467.1|4461.1|4467.2|4461.2|4467.1|4461.1|0
1609936110000|2021-01-06 12:28:30|4467.5|4461.5|4467.6|4461.6|4467.6|4461.6|4467.5|4461.5|0
1609936120000|2021-01-06 12:28:40|4468|4462|4468.1|4462.1|4468.6|4462.6|4468|4462|0
1609936130000|2021-01-06 12:28:50|4468.5|4462.5|4466.6|4460.6|4469|4463|4466.6|4460.6|7
1609936140000|2021-01-06 12:29:00|4466.7|4460.7|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|7
1609936170000|2021-01-06 12:29:30|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|3
1609936180000|2021-01-06 12:29:40|4465.1|4459.1|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|0
1609936190000|2021-01-06 12:29:50|4464.2|4458.2|4463.1|4457.1|4464.2|4458.2|4463.1|4457.1|2
1609936200000|2021-01-06 12:30:00|4463.2|4457.2|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|3
1609936210000|2021-01-06 12:30:10|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|0
1609936230000|2021-01-06 12:30:30|4464.2|4458.2|4464.1|4458.1|4464.2|4458.2|4464.1|4458.1|0
1609936240000|2021-01-06 12:30:40|4464.2|4458.2|4464.6|4458.6|4464.6|4458.6|4464.2|4458.2|0
1609936250000|2021-01-06 12:30:50|4464.7|4458.7|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|0
1609936260000|2021-01-06 12:31:00|4465.6|4459.6|4464.6|4458.6|4465.6|4459.6|4464.1|4458.1|2
1609936270000|2021-01-06 12:31:10|4464.9|4458.9|4465.6|4459.6|4465.6|4459.6|4464.9|4458.9|2
1609936290000|2021-01-06 12:31:30|||||||||1
1609936310000|2021-01-06 12:31:50|4465.7|4459.7|4465.1|4459.1|4465.7|4459.7|4465.1|4459.1|1
1609936320000|2021-01-06 12:32:00|4465|4459|4464.1|4458.1|4465|4459|4464.1|4458.1|1
1609936330000|2021-01-06 12:32:10|4464.2|4458.2|4463.6|4457.6|4464.2|4458.2|4463.6|4457.6|5
1609936340000|2021-01-06 12:32:20|4463.5|4457.5|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|1
1609936360000|2021-01-06 12:32:40|4463.7|4457.7|4464.1|4458.1|4464.1|4458.1|4463.7|4457.7|0
1609936370000|2021-01-06 12:32:50|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|1
1609936390000|2021-01-06 12:33:10|4465.1|4459.1|4464.5|4458.5|4465.1|4459.1|4464.5|4458.5|6
1609936400000|2021-01-06 12:33:20|4464.1|4458.1|4465|4459|4465|4459|4464|4458|12
1609936410000|2021-01-06 12:33:30|||||||||6
1609936420000|2021-01-06 12:33:40|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|3
1609936430000|2021-01-06 12:33:50|4465.1|4459.1|4465|4459|4465.4|4459.4|4465|4459|11
1609936440000|2021-01-06 12:34:00|||||||||4
1609936450000|2021-01-06 12:34:10|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4464|4458|4
1609936460000|2021-01-06 12:34:20|4464.1|4458.1|4464.5|4458.5|4464.5|4458.5|4464|4458|2
1609936480000|2021-01-06 12:34:40|4464.9|4458.9|4464.1|4458.1|4464.9|4458.9|4464|4458|1
1609936490000|2021-01-06 12:34:50|4464|4458|4464.1|4458.1|4464.1|4458.1|4464|4458|24
1609936500000|2021-01-06 12:35:00|4464.5|4458.5|4465.1|4459.1|4465.1|4459.1|4464.5|4458.5|1
1609936510000|2021-01-06 12:35:10|4465|4459|4464.5|4458.5|4465.1|4459.1|4464.5|4458.5|1
1609936520000|2021-01-06 12:35:20|4464.7|4458.7|4464.5|4458.5|4465|4459|4464.5|4458.5|4
1609936530000|2021-01-06 12:35:30|||||||||1
1609936540000|2021-01-06 12:35:40|4464.1|4458.1|4464.5|4458.5|4464.5|4458.5|4464|4458|0
1609936560000|2021-01-06 12:36:00|4464.1|4458.1|4464.5|4458.5|4464.5|4458.5|4464|4458|2
1609936570000|2021-01-06 12:36:10|4464.4|4458.4|4465.5|4459.5|4465.5|4459.5|4464|4458|6
1609936580000|2021-01-06 12:36:20|4465.6|4459.6|4466|4460|4466|4460|4465.5|4459.5|0
1609936590000|2021-01-06 12:36:30|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466|4460|5
1609936600000|2021-01-06 12:36:40|4466|4460|4466|4460|4466|4460|4465.5|4459.5|1
1609936610000|2021-01-06 12:36:50|4466.1|4460.1|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|8
1609936620000|2021-01-06 12:37:00|4467|4461|4469.1|4463.1|4470|4464|4467|4461|19
1609936630000|2021-01-06 12:37:10|4469.2|4463.2|4465.6|4459.6|4469.6|4463.6|4465.2|4459.2|14
1609936640000|2021-01-06 12:37:20|4466|4460|4467.1|4461.1|4467.1|4461.1|4466|4460|0
1609936650000|2021-01-06 12:37:30|4466.6|4460.6|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|2
1609936660000|2021-01-06 12:37:40|4466|4460|4466.1|4460.1|4466.1|4460.1|4466|4460|0
1609936670000|2021-01-06 12:37:50|4466|4460|4465.6|4459.6|4466.1|4460.1|4465.1|4459.1|2
1609936680000|2021-01-06 12:38:00|4465.2|4459.2|4467.6|4461.6|4467.6|4461.6|4465.2|4459.2|6
1609936690000|2021-01-06 12:38:10|||||||||1
1609936700000|2021-01-06 12:38:20|4468|4462|4469.1|4463.1|4469.1|4463.1|4468|4462|1
1609936710000|2021-01-06 12:38:30|4469|4463|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|1
1609936720000|2021-01-06 12:38:40|4469.6|4463.6|4468.6|4462.6|4469.7|4463.7|4468.6|4462.6|6
1609936730000|2021-01-06 12:38:50|4469.1|4463.1|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|0
1609936740000|2021-01-06 12:39:00|4468.5|4462.5|4467.1|4461.1|4468.5|4462.5|4467.1|4461.1|0
1609936750000|2021-01-06 12:39:10|||||||||3
1609936760000|2021-01-06 12:39:20|||||||||4
1609936770000|2021-01-06 12:39:30|||||||||38
1609936780000|2021-01-06 12:39:40|||||||||30
1609936790000|2021-01-06 12:39:50|4467.2|4461.2|4468.1|4462.1|4468.1|4462.1|4467.2|4461.2|9
1609936800000|2021-01-06 12:40:00|4467.6|4461.6|4467.1|4461.1|4468|4462|4467.1|4461.1|3
1609936810000|2021-01-06 12:40:10|4467.6|4461.6|4467.6|4461.6|4468.1|4462.1|4467.6|4461.6|9
1609936830000|2021-01-06 12:40:30|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|3
1609936840000|2021-01-06 12:40:40|4468.2|4462.2|4467.6|4461.6|4468.2|4462.2|4467.1|4461.1|5
1609936850000|2021-01-06 12:40:50|4467.5|4461.5|4467.1|4461.1|4467.5|4461.5|4467.1|4461.1|0
1609936860000|2021-01-06 12:41:00|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|1
1609936870000|2021-01-06 12:41:10|4467.5|4461.5|4467.6|4461.6|4467.6|4461.6|4467.5|4461.5|0
1609936880000|2021-01-06 12:41:20|4467.5|4461.5|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|1
1609936890000|2021-01-06 12:41:30|4467.2|4461.2|4467.6|4461.6|4467.6|4461.6|4467.2|4461.2|0
1609936900000|2021-01-06 12:41:40|4467.7|4461.7|4467.6|4461.6|4467.7|4461.7|4467.6|4461.6|1
1609936920000|2021-01-06 12:42:00|4467.5|4461.5|4467.6|4461.6|4467.6|4461.6|4467.2|4461.2|0
1609936930000|2021-01-06 12:42:10|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1609936940000|2021-01-06 12:42:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|7
1609936950000|2021-01-06 12:42:30|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|9
1609936970000|2021-01-06 12:42:50|4467.3|4461.3|4465.1|4459.1|4467.7|4461.7|4465.1|4459.1|10
1609936980000|2021-01-06 12:43:00|4465.5|4459.5|4465.1|4459.1|4466.1|4460.1|4465.1|4459.1|3
1609936990000|2021-01-06 12:43:10|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|5
1609937000000|2021-01-06 12:43:20|4465|4459|4465|4459|4465|4459|4465|4459|0
1609937010000|2021-01-06 12:43:30|4465.1|4459.1|4463.1|4457.1|4465.1|4459.1|4463.1|4457.1|10
1609937020000|2021-01-06 12:43:40|4463.5|4457.5|4463.6|4457.6|4464.1|4458.1|4463.1|4457.1|3
1609937030000|2021-01-06 12:43:50|4463.2|4457.2|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|2
1609937040000|2021-01-06 12:44:00|4463.5|4457.5|4463.6|4457.6|4463.7|4457.7|4463.5|4457.5|2
1609937050000|2021-01-06 12:44:10|4463.2|4457.2|4463.6|4457.6|4464|4458|4463.1|4457.1|5
1609937060000|2021-01-06 12:44:20|4464|4458|4463.6|4457.6|4464|4458|4463.1|4457.1|2
1609937070000|2021-01-06 12:44:30|4463.2|4457.2|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|8
1609937090000|2021-01-06 12:44:50|4463|4457|4464.1|4458.1|4464.1|4458.1|4463|4457|1
1609937100000|2021-01-06 12:45:00|4462.6|4456.6|4461.6|4455.6|4463|4457|4461.6|4455.6|16
1609937110000|2021-01-06 12:45:10|4461.7|4455.7|4464.6|4458.6|4464.6|4458.6|4461.7|4455.7|10
1609937120000|2021-01-06 12:45:20|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|5
1609937130000|2021-01-06 12:45:30|4466|4460|4466.1|4460.1|4466.1|4460.1|4466|4460|1
1609937140000|2021-01-06 12:45:40|4465.7|4459.7|4465.6|4459.6|4465.7|4459.7|4465.6|4459.6|3
1609937150000|2021-01-06 12:45:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1609937160000|2021-01-06 12:46:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|3
1609937170000|2021-01-06 12:46:10|4464.2|4458.2|4464.6|4458.6|4464.6|4458.6|4464.2|4458.2|23
1609937180000|2021-01-06 12:46:20|4464.2|4458.2|4463.6|4457.6|4464.2|4458.2|4463.6|4457.6|2
1609937190000|2021-01-06 12:46:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1609937230000|2021-01-06 12:47:10|4465|4459|4466.1|4460.1|4466.1|4460.1|4465|4459|0
1609937240000|2021-01-06 12:47:20|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|2
1609937260000|2021-01-06 12:47:40|4466|4460|4466.6|4460.6|4466.6|4460.6|4466|4460|0
1609937270000|2021-01-06 12:47:50|4466.2|4460.2|4465.6|4459.6|4466.2|4460.2|4465.2|4459.2|4
1609937280000|2021-01-06 12:48:00|4465.5|4459.5|4464.6|4458.6|4465.5|4459.5|4464.6|4458.6|1
1609937290000|2021-01-06 12:48:10|4465|4459|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|1
1609937300000|2021-01-06 12:48:20|4465|4459|4465.6|4459.6|4465.6|4459.6|4465|4459|0
1609937320000|2021-01-06 12:48:40|4466|4460|4466.1|4460.1|4466.1|4460.1|4466|4460|0
1609937330000|2021-01-06 12:48:50|4465.7|4459.7|4465.6|4459.6|4465.7|4459.7|4465.6|4459.6|1
1609937340000|2021-01-06 12:49:00|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|1
1609937360000|2021-01-06 12:49:20|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|0
1609937380000|2021-01-06 12:49:40|4465.2|4459.2|4465.1|4459.1|4465.2|4459.2|4465.1|4459.1|0
1609937390000|2021-01-06 12:49:50|4465.2|4459.2|4465.6|4459.6|4466.1|4460.1|4465.2|4459.2|3
1609937410000|2021-01-06 12:50:10|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|4
1609937430000|2021-01-06 12:50:30|4465.6|4459.6|4464.6|4458.6|4466.1|4460.1|4464.6|4458.6|6
1609937440000|2021-01-06 12:50:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1609937470000|2021-01-06 12:51:10|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|1
1609937480000|2021-01-06 12:51:20|4464.5|4458.5|4464.6|4458.6|4464.6|4458.6|4464.5|4458.5|2
1609937490000|2021-01-06 12:51:30|4464.8|4458.8|4465.1|4459.1|4465.6|4459.6|4464.8|4458.8|0
1609937500000|2021-01-06 12:51:40|4465.5|4459.5|4465.6|4459.6|4465.6|4459.6|4465.5|4459.5|0
1609937520000|2021-01-06 12:52:00|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|3
1609937530000|2021-01-06 12:52:10|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|2
1609937540000|2021-01-06 12:52:20|4465.2|4459.2|4465.1|4459.1|4465.2|4459.2|4465.1|4459.1|0
1609937550000|2021-01-06 12:52:30|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|2
1609937560000|2021-01-06 12:52:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|3
1609937570000|2021-01-06 12:52:50|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4464.1|4458.1|3
1609937580000|2021-01-06 12:53:00|4465.2|4459.2|4465.1|4459.1|4465.2|4459.2|4465.1|4459.1|1
1609937590000|2021-01-06 12:53:10|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.6|4457.6|2
1609937600000|2021-01-06 12:53:20|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1609937610000|2021-01-06 12:53:30|4464.5|4458.5|4463.6|4457.6|4464.5|4458.5|4462.6|4456.6|3
1609937620000|2021-01-06 12:53:40|||||||||2
1609937630000|2021-01-06 12:53:50|4463.2|4457.2|4462.1|4456.1|4463.2|4457.2|4462.1|4456.1|1
1609937640000|2021-01-06 12:54:00|4462.2|4456.2|4460.6|4454.6|4462.2|4456.2|4460.1|4454.1|14
1609937650000|2021-01-06 12:54:10|4460.2|4454.2|4459.5|4453.5|4460.2|4454.2|4459.5|4453.5|35
1609937660000|2021-01-06 12:54:20|4459.8|4453.8|4460|4454|4460.5|4454.5|4459.8|4453.8|2
1609937670000|2021-01-06 12:54:30|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.3|4454.3|2
1609937680000|2021-01-06 12:54:40|4460.8|4454.8|4460|4454|4461|4455|4460|4454|5
1609937690000|2021-01-06 12:54:50|4460.3|4454.3|4460.5|4454.5|4460.8|4454.8|4460|4454|8
1609937700000|2021-01-06 12:55:00|4460.3|4454.3|4459.5|4453.5|4460.3|4454.3|4458.5|4452.5|7
1609937710000|2021-01-06 12:55:10|4459.8|4453.8|4460.5|4454.5|4460.5|4454.5|4459.8|4453.8|1
1609937720000|2021-01-06 12:55:20|4460.1|4454.1|4460.5|4454.5|4460.8|4454.8|4460|4454|3
1609937730000|2021-01-06 12:55:30|4460.8|4454.8|4462|4456|4462|4456|4460.8|4454.8|5
1609937740000|2021-01-06 12:55:40|4462.1|4456.1|4462.5|4456.5|4463|4457|4462|4456|11
1609937750000|2021-01-06 12:55:50|4462.1|4456.1|4462.5|4456.5|4462.5|4456.5|4462|4456|1
1609937760000|2021-01-06 12:56:00|4462|4456|4460|4454|4462|4456|4460|4454|3
1609937770000|2021-01-06 12:56:10|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.3|4454.3|1
1609937780000|2021-01-06 12:56:20|4460.1|4454.1|4460.8|4454.8|4460.8|4454.8|4460|4454|1
1609937790000|2021-01-06 12:56:30|4461|4455|4460.5|4454.5|4461|4455|4460|4454|16
1609937800000|2021-01-06 12:56:40|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|0
1609937820000|2021-01-06 12:57:00|4459.5|4453.5|4461|4455|4461|4455|4459.5|4453.5|38
1609937830000|2021-01-06 12:57:10|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|6
1609937840000|2021-01-06 12:57:20|4462.5|4456.5|4462|4456|4462.5|4456.5|4462|4456|4
1609937860000|2021-01-06 12:57:40|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|1
1609937870000|2021-01-06 12:57:50|4463|4457|4462.5|4456.5|4463|4457|4462.5|4456.5|3
1609937880000|2021-01-06 12:58:00|4462.3|4456.3|4462|4456|4462.3|4456.3|4462|4456|0
1609937900000|2021-01-06 12:58:20|4462.5|4456.5|4462|4456|4463|4457|4462|4456|1
1609937910000|2021-01-06 12:58:30|||||||||2
1609937920000|2021-01-06 12:58:40|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|1
1609937940000|2021-01-06 12:59:00|4461.8|4455.8|4461.4|4455.4|4461.8|4455.8|4461.4|4455.4|4
1609937960000|2021-01-06 12:59:20|4461.8|4455.8|4461.4|4455.4|4461.9|4455.9|4460.9|4454.9|1
1609937970000|2021-01-06 12:59:30|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|3
1609937980000|2021-01-06 12:59:40|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|1
1609937990000|2021-01-06 12:59:50|4461.9|4455.9|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|1
1609938000000|2021-01-06 13:00:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|12
1609938020000|2021-01-06 13:00:20|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|7
1609938030000|2021-01-06 13:00:30|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.1|4455.1|4
1609938040000|2021-01-06 13:00:40|4461.1|4455.1|4460.9|4454.9|4461.1|4455.1|4460.9|4454.9|0
1609938050000|2021-01-06 13:00:50|4460.4|4454.4|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|7
1609938060000|2021-01-06 13:01:00|4460.9|4454.9|4459.9|4453.9|4460.9|4454.9|4459.9|4453.9|6
1609938070000|2021-01-06 13:01:10|4460.4|4454.4|4460.4|4454.4|4460.9|4454.9|4460.4|4454.4|6
1609938080000|2021-01-06 13:01:20|4460.8|4454.8|4461.4|4455.4|4461.4|4455.4|4460.8|4454.8|5
1609938090000|2021-01-06 13:01:30|4461.6|4455.6|4461.9|4455.9|4461.9|4455.9|4461.6|4455.6|10
1609938100000|2021-01-06 13:01:40|4461.4|4455.4|4461.4|4455.4|4461.8|4455.8|4461.4|4455.4|5
1609938110000|2021-01-06 13:01:50|4461.1|4455.1|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|19
1609938120000|2021-01-06 13:02:00|4461.1|4455.1|4459.2|4453.2|4461.4|4455.4|4459.2|4453.2|4
1609938130000|2021-01-06 13:02:10|4459.3|4453.3|4459.2|4453.2|4459.3|4453.3|4459.2|4453.2|3
1609938140000|2021-01-06 13:02:20|4458.7|4452.7|4457.7|4451.7|4459.2|4453.2|4457.7|4451.7|14
1609938150000|2021-01-06 13:02:30|4458.2|4452.2|4458.7|4452.7|4459.2|4453.2|4458.2|4452.2|1
1609938160000|2021-01-06 13:02:40|4458.8|4452.8|4459.7|4453.7|4459.7|4453.7|4458.7|4452.7|1
1609938170000|2021-01-06 13:02:50|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4
1609938180000|2021-01-06 13:03:00|4460.2|4454.2|4459.7|4453.7|4460.2|4454.2|4459.7|4453.7|5
1609938190000|2021-01-06 13:03:10|4460.2|4454.2|4458.7|4452.7|4460.2|4454.2|4458.7|4452.7|1
1609938200000|2021-01-06 13:03:20|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|1
1609938210000|2021-01-06 13:03:30|4459.6|4453.6|4459.7|4453.7|4460.2|4454.2|4459.6|4453.6|1
1609938220000|2021-01-06 13:03:40|4458.7|4452.7|4459.2|4453.2|4459.2|4453.2|4458.7|4452.7|12
1609938230000|2021-01-06 13:03:50|4459.7|4453.7|4458.2|4452.2|4459.7|4453.7|4458.2|4452.2|4
1609938240000|2021-01-06 13:04:00|4457.8|4451.8|4458.2|4452.2|4458.2|4452.2|4457.8|4451.8|5
1609938250000|2021-01-06 13:04:10|4458.1|4452.1|4457.2|4451.2|4458.1|4452.1|4456.7|4450.7|17
1609938260000|2021-01-06 13:04:20|4455.2|4449.2|4454.2|4448.2|4455.7|4449.7|4453.6|4447.6|30
1609938270000|2021-01-06 13:04:30|4451.6|4445.6|4452.6|4446.6|4452.6|4446.6|4451.6|4445.6|13
1609938280000|2021-01-06 13:04:40|4451.4|4445.4|4451.6|4445.6|4452.1|4446.1|4451|4445|10
1609938290000|2021-01-06 13:04:50|4451.7|4445.7|4451.1|4445.1|4452.6|4446.6|4451.1|4445.1|18
1609938310000|2021-01-06 13:05:10|4451.5|4445.5|4453.6|4447.6|4453.6|4447.6|4451.5|4445.5|8
1609938320000|2021-01-06 13:05:20|4453.5|4447.5|4454.2|4448.2|4454.7|4448.7|4452.6|4446.6|12
1609938330000|2021-01-06 13:05:30|4454.6|4448.6|4455.2|4449.2|4455.7|4449.7|4454.2|4448.2|7
1609938340000|2021-01-06 13:05:40|4454.8|4448.8|4455.1|4449.1|4455.1|4449.1|4454.7|4448.7|2
1609938350000|2021-01-06 13:05:50|4454.7|4448.7|4453.6|4447.6|4455.6|4449.6|4453.6|4447.6|3
1609938360000|2021-01-06 13:06:00|4453.7|4447.7|4454.1|4448.1|4454.1|4448.1|4453.6|4447.6|0
1609938370000|2021-01-06 13:06:10|4454.5|4448.5|4455.1|4449.1|4455.1|4449.1|4454.5|4448.5|2
1609938380000|2021-01-06 13:06:20|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|5
1609938390000|2021-01-06 13:06:30|4455.8|4449.8|4456.7|4450.7|4456.7|4450.7|4455.8|4449.8|10
1609938400000|2021-01-06 13:06:40|4456.3|4450.3|4456.7|4450.7|4456.7|4450.7|4455.7|4449.7|2
1609938410000|2021-01-06 13:06:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1609938420000|2021-01-06 13:07:00|4455.8|4449.8|4457.2|4451.2|4457.6|4451.6|4455.7|4449.7|8
1609938430000|2021-01-06 13:07:10|4457.3|4451.3|4458.7|4452.7|4458.7|4452.7|4457.3|4451.3|0
1609938440000|2021-01-06 13:07:20|4458.6|4452.6|4459.2|4453.2|4459.2|4453.2|4458.2|4452.2|11
1609938450000|2021-01-06 13:07:30|4458.8|4452.8|4457.7|4451.7|4459.2|4453.2|4457.7|4451.7|5
1609938460000|2021-01-06 13:07:40|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4457.7|4451.7|2
1609938470000|2021-01-06 13:07:50|4458.1|4452.1|4458.2|4452.2|4458.2|4452.2|4457.7|4451.7|1
1609938480000|2021-01-06 13:08:00|4457.8|4451.8|4456.2|4450.2|4457.8|4451.8|4456.2|4450.2|13
1609938490000|2021-01-06 13:08:10|4456.1|4450.1|4456.7|4450.7|4456.7|4450.7|4455.7|4449.7|0
1609938500000|2021-01-06 13:08:20|4456.5|4450.5|4456.2|4450.2|4456.5|4450.5|4455.7|4449.7|5
1609938510000|2021-01-06 13:08:30|||||||||2
1609938520000|2021-01-06 13:08:40|4456.3|4450.3|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|1
1609938530000|2021-01-06 13:08:50|4456.1|4450.1|4456.2|4450.2|4456.2|4450.2|4456.1|4450.1|1
1609938540000|2021-01-06 13:09:00|4456.6|4450.6|4457.7|4451.7|4457.7|4451.7|4456.6|4450.6|9
1609938550000|2021-01-06 13:09:10|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|1
1609938560000|2021-01-06 13:09:20|4457.3|4451.3|4457.7|4451.7|4458.2|4452.2|4457.2|4451.2|0
1609938570000|2021-01-06 13:09:30|4457.6|4451.6|4456.2|4450.2|4457.6|4451.6|4456.2|4450.2|4
1609938580000|2021-01-06 13:09:40|4456.3|4450.3|4457.2|4451.2|4457.2|4451.2|4456.2|4450.2|2
1609938590000|2021-01-06 13:09:50|4456.6|4450.6|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|2
1609938610000|2021-01-06 13:10:10|4457.1|4451.1|4457.2|4451.2|4457.5|4451.5|4457.1|4451.1|2
1609938630000|2021-01-06 13:10:30|4457.3|4451.3|4457.1|4451.1|4458.2|4452.2|4457.1|4451.1|0
1609938640000|2021-01-06 13:10:40|4456.7|4450.7|4455.9|4449.9|4457.1|4451.1|4455.4|4449.4|3
1609938650000|2021-01-06 13:10:50|||||||||2
1609938660000|2021-01-06 13:11:00|4454.9|4448.9|4455.9|4449.9|4455.9|4449.9|4454.9|4448.9|6
1609938670000|2021-01-06 13:11:10|4456.1|4450.1|4456.4|4450.4|4456.4|4450.4|4456.1|4450.1|4
1609938680000|2021-01-06 13:11:20|4456.6|4450.6|4458.1|4452.1|4458.1|4452.1|4456.6|4450.6|3
1609938690000|2021-01-06 13:11:30|4457.7|4451.7|4456.6|4450.6|4457.7|4451.7|4456.6|4450.6|3
1609938700000|2021-01-06 13:11:40|4456.7|4450.7|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|9
1609938710000|2021-01-06 13:11:50|4456.3|4450.3|4455.9|4449.9|4456.3|4450.3|4455.9|4449.9|2
1609938720000|2021-01-06 13:12:00|4455.6|4449.6|4455.4|4449.4|4455.6|4449.6|4455.4|4449.4|0
1609938730000|2021-01-06 13:12:10|4455.3|4449.3|4454.9|4448.9|4455.3|4449.3|4454.4|4448.4|9
1609938740000|2021-01-06 13:12:20|4455.9|4449.9|4455.4|4449.4|4455.9|4449.9|4455.4|4449.4|4
1609938760000|2021-01-06 13:12:40|4455.9|4449.9|4456.6|4450.6|4456.6|4450.6|4455.9|4449.9|1
1609938770000|2021-01-06 13:12:50|4456.2|4450.2|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|1
1609938780000|2021-01-06 13:13:00|4456.7|4450.7|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|1
1609938790000|2021-01-06 13:13:10|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|1
1609938810000|2021-01-06 13:13:30|4456.7|4450.7|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|1
1609938830000|2021-01-06 13:13:50|4456.4|4450.4|4456.6|4450.6|4456.6|4450.6|4456.4|4450.4|0
1609938840000|2021-01-06 13:14:00|4456.7|4450.7|4458.1|4452.1|4458.1|4452.1|4456.7|4450.7|15
1609938850000|2021-01-06 13:14:10|4458.4|4452.4|4459.1|4453.1|4459.4|4453.4|4458.4|4452.4|3
1609938860000|2021-01-06 13:14:20|4459.4|4453.4|4459.6|4453.6|4459.6|4453.6|4459.4|4453.4|0
1609938870000|2021-01-06 13:14:30|||||||||7
1609938880000|2021-01-06 13:14:40|4458.9|4452.9|4459.6|4453.6|4459.6|4453.6|4458.9|4452.9|16
1609938890000|2021-01-06 13:14:50|4458.6|4452.6|4458.6|4452.6|4459.1|4453.1|4458.6|4452.6|2
1609938900000|2021-01-06 13:15:00|4459.6|4453.6|4459.1|4453.1|4459.6|4453.6|4459.1|4453.1|21
1609938910000|2021-01-06 13:15:10|4458.7|4452.7|4458.6|4452.6|4458.7|4452.7|4458.1|4452.1|0
1609938920000|2021-01-06 13:15:20|4458.2|4452.2|4458.1|4452.1|4458.2|4452.2|4458.1|4452.1|1
1609938950000|2021-01-06 13:15:50|4457.7|4451.7|4457.1|4451.1|4458.1|4452.1|4457.1|4451.1|1
1609938960000|2021-01-06 13:16:00|4457.9|4451.9|4456.2|4450.2|4457.9|4451.9|4456.2|4450.2|10
1609938970000|2021-01-06 13:16:10|4456.1|4450.1|4456.1|4450.1|4456.9|4450.9|4456.1|4450.1|0
1609938990000|2021-01-06 13:16:30|4456.4|4450.4|4455.6|4449.6|4456.6|4450.6|4455.6|4449.6|10
1609939000000|2021-01-06 13:16:40|4455.7|4449.7|4456.1|4450.1|4456.1|4450.1|4455.7|4449.7|0
1609939010000|2021-01-06 13:16:50|4456.4|4450.4|4456.6|4450.6|4456.6|4450.6|4456.4|4450.4|0
1609939020000|2021-01-06 13:17:00|4456.7|4450.7|4457.1|4451.1|4457.1|4451.1|4456.7|4450.7|2
1609939030000|2021-01-06 13:17:10|4456.9|4450.9|4456.6|4450.6|4456.9|4450.9|4456.6|4450.6|0
1609939040000|2021-01-06 13:17:20|4456.9|4450.9|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|1
1609939050000|2021-01-06 13:17:30|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|3
1609939080000|2021-01-06 13:18:00|4456.6|4450.6|4456.1|4450.1|4456.6|4450.6|4456.1|4450.1|1
1609939090000|2021-01-06 13:18:10|4456.2|4450.2|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|10
1609939120000|2021-01-06 13:18:40|4455.9|4449.9|4453.9|4447.9|4456.1|4450.1|4453.9|4447.9|30
1609939140000|2021-01-06 13:19:00|4454.1|4448.1|4454.9|4448.9|4454.9|4448.9|4454.1|4448.1|0
1609939160000|2021-01-06 13:19:20|4454.6|4448.6|4453.9|4447.9|4454.6|4448.6|4453.6|4447.6|7
1609939170000|2021-01-06 13:19:30|4454.1|4448.1|4454.9|4448.9|4454.9|4448.9|4454.1|4448.1|1
1609939180000|2021-01-06 13:19:40|4455.3|4449.3|4455.4|4449.4|4455.4|4449.4|4454.9|4448.9|4
1609939190000|2021-01-06 13:19:50|4455.9|4449.9|4455.4|4449.4|4455.9|4449.9|4455.4|4449.4|1
1609939200000|2021-01-06 13:20:00|4456.2|4450.2|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|2
1609939210000|2021-01-06 13:20:10|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|5
1609939240000|2021-01-06 13:20:40|||||||||1
1609939250000|2021-01-06 13:20:50|4455.2|4449.2|4455.4|4449.4|4455.4|4449.4|4453.9|4447.9|10
1609939270000|2021-01-06 13:21:10|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.4|4449.4|6
1609939280000|2021-01-06 13:21:20|4455.6|4449.6|4454.4|4448.4|4455.9|4449.9|4454.4|4448.4|7
1609939290000|2021-01-06 13:21:30|4454.6|4448.6|4455.4|4449.4|4455.4|4449.4|4454.4|4448.4|2
1609939300000|2021-01-06 13:21:40|4454.9|4448.9|4454.4|4448.4|4455.3|4449.3|4454.4|4448.4|6
1609939310000|2021-01-06 13:21:50|4454.8|4448.8|4455.4|4449.4|4455.4|4449.4|4454.8|4448.8|0
1609939320000|2021-01-06 13:22:00|||||||||1
1609939330000|2021-01-06 13:22:10|4454.9|4448.9|4455.9|4449.9|4455.9|4449.9|4454.9|4448.9|15
1609939340000|2021-01-06 13:22:20|4456.3|4450.3|4455.9|4449.9|4456.4|4450.4|4455.9|4449.9|4
1609939360000|2021-01-06 13:22:40|4456.3|4450.3|4456.4|4450.4|4456.4|4450.4|4455.9|4449.9|1
1609939370000|2021-01-06 13:22:50|4456.9|4450.9|4457.9|4451.9|4458.4|4452.4|4456.9|4450.9|30
1609939380000|2021-01-06 13:23:00|4457.8|4451.8|4458.4|4452.4|4458.4|4452.4|4457.4|4451.4|2
1609939390000|2021-01-06 13:23:10|4458.2|4452.2|4457.9|4451.9|4458.2|4452.2|4456.9|4450.9|9
1609939400000|2021-01-06 13:23:20|4457.8|4451.8|4457.4|4451.4|4457.8|4451.8|4457.4|4451.4|12
1609939410000|2021-01-06 13:23:30|4456.4|4450.4|4457.4|4451.4|4457.4|4451.4|4456.4|4450.4|12
1609939420000|2021-01-06 13:23:40|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|2
1609939430000|2021-01-06 13:23:50|4456.5|4450.5|4457.4|4451.4|4457.4|4451.4|4456.5|4450.5|0
1609939440000|2021-01-06 13:24:00|4456.9|4450.9|4457.9|4451.9|4458.3|4452.3|4456.9|4450.9|6
1609939450000|2021-01-06 13:24:10|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|1
1609939460000|2021-01-06 13:24:20|4458.3|4452.3|4457.9|4451.9|4458.3|4452.3|4457.9|4451.9|0
1609939470000|2021-01-06 13:24:30|4457.8|4451.8|4456.4|4450.4|4457.8|4451.8|4456.4|4450.4|3
1609939480000|2021-01-06 13:24:40|4456.9|4450.9|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|0
1609939490000|2021-01-06 13:24:50|4456.5|4450.5|4455.4|4449.4|4456.5|4450.5|4455.4|4449.4|17
1609939500000|2021-01-06 13:25:00|4455.8|4449.8|4455.4|4449.4|4456.9|4450.9|4455.4|4449.4|12
1609939510000|2021-01-06 13:25:10|4455.9|4449.9|4456.4|4450.4|4456.4|4450.4|4455.4|4449.4|1
1609939520000|2021-01-06 13:25:20|4456.5|4450.5|4456.4|4450.4|4457.3|4451.3|4455.9|4449.9|6
1609939530000|2021-01-06 13:25:30|4456.8|4450.8|4456.9|4450.9|4456.9|4450.9|4456.8|4450.8|3
1609939540000|2021-01-06 13:25:40|4457|4451|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|5
1609939550000|2021-01-06 13:25:50|4456.2|4450.2|4453.9|4447.9|4456.2|4450.2|4453.9|4447.9|39
1609939560000|2021-01-06 13:26:00|||||||||2
1609939570000|2021-01-06 13:26:10|4453.5|4447.5|4453.4|4447.4|4454.4|4448.4|4453.4|4447.4|14
1609939580000|2021-01-06 13:26:20|4453.5|4447.5|4453.9|4447.9|4454.4|4448.4|4453.5|4447.5|6
1609939590000|2021-01-06 13:26:30|4454|4448|4454.9|4448.9|4454.9|4448.9|4454|4448|2
1609939600000|2021-01-06 13:26:40|4455.3|4449.3|4455.4|4449.4|4455.4|4449.4|4455.3|4449.3|0
1609939610000|2021-01-06 13:26:50|4455.8|4449.8|4455.9|4449.9|4455.9|4449.9|4455.8|4449.8|2
1609939620000|2021-01-06 13:27:00|4456|4450|4456.4|4450.4|4456.9|4450.9|4456|4450|2
1609939630000|2021-01-06 13:27:10|4456.3|4450.3|4455.4|4449.4|4456.3|4450.3|4455.4|4449.4|2
1609939640000|2021-01-06 13:27:20|4455.8|4449.8|4455.9|4449.9|4455.9|4449.9|4455.8|4449.8|1
1609939650000|2021-01-06 13:27:30|4456.9|4450.9|4455.9|4449.9|4456.9|4450.9|4455.9|4449.9|5
1609939660000|2021-01-06 13:27:40|4455.5|4449.5|4455.4|4449.4|4455.8|4449.8|4455.4|4449.4|1
1609939670000|2021-01-06 13:27:50|4455.9|4449.9|4456.9|4450.9|4456.9|4450.9|4455.9|4449.9|0
1609939680000|2021-01-06 13:28:00|4457|4451|4456.4|4450.4|4457|4451|4456.4|4450.4|3
1609939690000|2021-01-06 13:28:10|4456.8|4450.8|4456.9|4450.9|4456.9|4450.9|4456.8|4450.8|2
1609939700000|2021-01-06 13:28:20|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|2
1609939710000|2021-01-06 13:28:30|4456.8|4450.8|4456.4|4450.4|4456.8|4450.8|4456.4|4450.4|0
1609939720000|2021-01-06 13:28:40|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|5
1609939740000|2021-01-06 13:29:00|4456.5|4450.5|4456.3|4450.3|4456.5|4450.5|4456.3|4450.3|4
1609939750000|2021-01-06 13:29:10|4455.8|4449.8|4454.8|4448.8|4455.8|4449.8|4454.8|4448.8|24
1609939770000|2021-01-06 13:29:30|4454.7|4448.7|4454.3|4448.3|4454.7|4448.7|4454.3|4448.3|0
1609939780000|2021-01-06 13:29:40|4454.7|4448.7|4454.8|4448.8|4454.8|4448.8|4454.7|4448.7|0
1609939800000|2021-01-06 13:30:00|4454.4|4448.4|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|2
1609939810000|2021-01-06 13:30:10|4455.2|4449.2|4455.3|4449.3|4455.3|4449.3|4454.8|4448.8|3
1609939820000|2021-01-06 13:30:20|4455.4|4449.4|4454.8|4448.8|4455.4|4449.4|4454.8|4448.8|7
1609939830000|2021-01-06 13:30:30|4454.9|4448.9|4454.3|4448.3|4455.3|4449.3|4454.3|4448.3|9
1609939840000|2021-01-06 13:30:40|4454.4|4448.4|4454.4|4448.4|4454.8|4448.8|4454.3|4448.3|2
1609939850000|2021-01-06 13:30:50|4454.3|4448.3|4451.8|4445.8|4454.8|4448.8|4451.3|4445.3|194
1609939860000|2021-01-06 13:31:00|4451.9|4445.9|4453.3|4447.3|4453.3|4447.3|4451.9|4445.9|6
1609939870000|2021-01-06 13:31:10|||||||||3
1609939880000|2021-01-06 13:31:20|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|84
1609939890000|2021-01-06 13:31:30|4454.7|4448.7|4454.8|4448.8|4454.8|4448.8|4454.7|4448.7|3
1609939900000|2021-01-06 13:31:40|4454.7|4448.7|4454.8|4448.8|4455.4|4449.4|4454.3|4448.3|2
1609939910000|2021-01-06 13:31:50|4454.4|4448.4|4455.3|4449.3|4455.3|4449.3|4454.4|4448.4|18
1609939920000|2021-01-06 13:32:00|4454.8|4448.8|4453.3|4447.3|4454.8|4448.8|4453.3|4447.3|14
1609939930000|2021-01-06 13:32:10|4453.7|4447.7|4453.8|4447.8|4454.3|4448.3|4453.7|4447.7|3
1609939940000|2021-01-06 13:32:20|4453.9|4447.9|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|3
1609939950000|2021-01-06 13:32:30|4453.7|4447.7|4453.4|4447.4|4453.8|4447.8|4453.4|4447.4|16
1609939960000|2021-01-06 13:32:40|||||||||1
1609939970000|2021-01-06 13:32:50|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|5
1609939980000|2021-01-06 13:33:00|4452.8|4446.8|4452.4|4446.4|4452.9|4446.9|4452.4|4446.4|5
1609939990000|2021-01-06 13:33:10|4452.5|4446.5|4452.4|4446.4|4452.9|4446.9|4452.4|4446.4|6
1609940000000|2021-01-06 13:33:20|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|5
1609940010000|2021-01-06 13:33:30|4451.7|4445.7|4452.9|4446.9|4452.9|4446.9|4451.7|4445.7|15
1609940020000|2021-01-06 13:33:40|4453.3|4447.3|4453.4|4447.4|4453.4|4447.4|4453.3|4447.3|10
1609940030000|2021-01-06 13:33:50|4453.3|4447.3|4452.4|4446.4|4453.3|4447.3|4451.9|4445.9|4
1609940040000|2021-01-06 13:34:00|4452.8|4446.8|4451.4|4445.4|4452.9|4446.9|4451.4|4445.4|4
1609940050000|2021-01-06 13:34:10|4451.5|4445.5|4451.9|4445.9|4451.9|4445.9|4451.4|4445.4|2
1609940060000|2021-01-06 13:34:20|4451.8|4445.8|4451.9|4445.9|4452.4|4446.4|4451.4|4445.4|12
1609940070000|2021-01-06 13:34:30|4452.3|4446.3|4451.4|4445.4|4452.4|4446.4|4451.4|4445.4|10
1609940080000|2021-01-06 13:34:40|4451.5|4445.5|4451.9|4445.9|4451.9|4445.9|4451.5|4445.5|13
1609940090000|2021-01-06 13:34:50|4451.4|4445.4|4451.9|4445.9|4451.9|4445.9|4451.4|4445.4|9
1609940100000|2021-01-06 13:35:00|4451.5|4445.5|4449.1|4443.1|4451.8|4445.8|4448.6|4442.6|29
1609940110000|2021-01-06 13:35:10|4448.8|4442.8|4449.1|4443.1|4449.6|4443.6|4448.1|4442.1|11
1609940120000|2021-01-06 13:35:20|4449.4|4443.4|4452.9|4446.9|4452.9|4446.9|4448.6|4442.6|14
1609940130000|2021-01-06 13:35:30|4452.5|4446.5|4450.9|4444.9|4452.5|4446.5|4450.4|4444.4|6
1609940140000|2021-01-06 13:35:40|4451|4445|4450.8|4444.8|4451|4445|4450.8|4444.8|5
1609940150000|2021-01-06 13:35:50|4450.3|4444.3|4451.8|4445.8|4452.3|4446.3|4450.3|4444.3|11
1609940160000|2021-01-06 13:36:00|4452.2|4446.2|4452.8|4446.8|4452.8|4446.8|4452.2|4446.2|2
1609940170000|2021-01-06 13:36:10|4452.9|4446.9|4453.8|4447.8|4453.9|4447.9|4452.9|4446.9|1
1609940180000|2021-01-06 13:36:20|4453.7|4447.7|4453.3|4447.3|4454.3|4448.3|4453.3|4447.3|5
1609940190000|2021-01-06 13:36:30|4453.2|4447.2|4452.8|4446.8|4453.3|4447.3|4452.3|4446.3|4
1609940200000|2021-01-06 13:36:40|4453.2|4447.2|4452.3|4446.3|4453.4|4447.4|4452.3|4446.3|1
1609940210000|2021-01-06 13:36:50|4452.4|4446.4|4453.3|4447.3|4453.3|4447.3|4452.4|4446.4|3
1609940220000|2021-01-06 13:37:00|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|3
1609940240000|2021-01-06 13:37:20|4453.2|4447.2|4453.8|4447.8|4453.8|4447.8|4453.2|4447.2|3
1609940250000|2021-01-06 13:37:30|4453.4|4447.4|4452.8|4446.8|4453.4|4447.4|4452.8|4446.8|1
1609940260000|2021-01-06 13:37:40|4452.4|4446.4|4453.3|4447.3|4453.3|4447.3|4452.3|4446.3|1
1609940270000|2021-01-06 13:37:50|4453.2|4447.2|4452.8|4446.8|4453.2|4447.2|4452.3|4446.3|0
1609940280000|2021-01-06 13:38:00|4452.9|4446.9|4452.8|4446.8|4452.9|4446.9|4452.8|4446.8|2
1609940300000|2021-01-06 13:38:20|4453.2|4447.2|4451.3|4445.3|4453.2|4447.2|4451.3|4445.3|10
1609940310000|2021-01-06 13:38:30|4450.9|4444.9|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|5
1609940330000|2021-01-06 13:38:50|4451.4|4445.4|4453.8|4447.8|4454|4448|4451.4|4445.4|53
1609940340000|2021-01-06 13:39:00|4453.4|4447.4|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|2
1609940350000|2021-01-06 13:39:10|4453.4|4447.4|4453.3|4447.3|4453.4|4447.4|4453.3|4447.3|0
1609940360000|2021-01-06 13:39:20|4453.2|4447.2|4452.3|4446.3|4453.2|4447.2|4452.3|4446.3|7
1609940370000|2021-01-06 13:39:30|||||||||13
1609940380000|2021-01-06 13:39:40|4452.2|4446.2|4451.8|4445.8|4452.2|4446.2|4451.8|4445.8|0
1609940390000|2021-01-06 13:39:50|4452.2|4446.2|4451.8|4445.8|4452.3|4446.3|4451.8|4445.8|1
1609940400000|2021-01-06 13:40:00|4451.4|4445.4|4450.2|4444.2|4451.8|4445.8|4450.2|4444.2|15
1609940410000|2021-01-06 13:40:10|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|25
1609940420000|2021-01-06 13:40:20|4451.4|4445.4|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|4
1609940430000|2021-01-06 13:40:30|4450.9|4444.9|4450.2|4444.2|4450.9|4444.9|4450.2|4444.2|0
1609940440000|2021-01-06 13:40:40|4451.3|4445.3|4450.2|4444.2|4451.3|4445.3|4450.2|4444.2|2
1609940450000|2021-01-06 13:40:50|4450.3|4444.3|4450.8|4444.8|4451.3|4445.3|4450.3|4444.3|3
1609940460000|2021-01-06 13:41:00|4450.3|4444.3|4450.2|4444.2|4450.8|4444.8|4450.2|4444.2|5
1609940470000|2021-01-06 13:41:10|4448.7|4442.7|4450|4444|4450|4444|4448.7|4442.7|22
1609940480000|2021-01-06 13:41:20|4449.5|4443.5|4450|4444|4450|4444|4449|4443|12
1609940490000|2021-01-06 13:41:30|||||||||2
1609940510000|2021-01-06 13:41:50|4449.5|4443.5|4450|4444|4450|4444|4449.5|4443.5|8
1609940520000|2021-01-06 13:42:00|4449|4443|4450.3|4444.3|4450.3|4444.3|4448.8|4442.8|23
1609940530000|2021-01-06 13:42:10|4450.8|4444.8|4451.3|4445.3|4451.7|4445.7|4450.8|4444.8|21
1609940540000|2021-01-06 13:42:20|4450.9|4444.9|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|0
1609940550000|2021-01-06 13:42:30|4451.4|4445.4|4452.4|4446.4|4452.4|4446.4|4451.4|4445.4|3
1609940560000|2021-01-06 13:42:40|4452.8|4446.8|4453.9|4447.9|4454.4|4448.4|4452.8|4446.8|13
1609940570000|2021-01-06 13:42:50|4453.5|4447.5|4452.9|4446.9|4453.5|4447.5|4452.9|4446.9|4
1609940580000|2021-01-06 13:43:00|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.5|4445.5|0
1609940590000|2021-01-06 13:43:10|4452.5|4446.5|4452.4|4446.4|4453.4|4447.4|4452.4|4446.4|11
1609940600000|2021-01-06 13:43:20|4452.5|4446.5|4452.4|4446.4|4453.4|4447.4|4452.4|4446.4|2
1609940610000|2021-01-06 13:43:30|4452.8|4446.8|4453.4|4447.4|4453.4|4447.4|4452.8|4446.8|0
1609940620000|2021-01-06 13:43:40|4453.9|4447.9|4450.9|4444.9|4453.9|4447.9|4450.9|4444.9|19
1609940630000|2021-01-06 13:43:50|4451|4445|4450.9|4444.9|4451.4|4445.4|4450.9|4444.9|4
1609940640000|2021-01-06 13:44:00|4451.4|4445.4|4449.4|4443.4|4452.9|4446.9|4449.4|4443.4|63
1609940650000|2021-01-06 13:44:10|4449.8|4443.8|4450.4|4444.4|4450.4|4444.4|4449.4|4443.4|6
1609940660000|2021-01-06 13:44:20|4449.4|4443.4|4451.5|4445.5|4451.5|4445.5|4449.4|4443.4|17
1609940670000|2021-01-06 13:44:30|4451|4445|4451.5|4445.5|4451.5|4445.5|4450.6|4444.6|3
1609940680000|2021-01-06 13:44:40|||||||||2
1609940690000|2021-01-06 13:44:50|4452|4446|4452|4446|4452|4446|4451.5|4445.5|3
1609943400000|2021-01-06 14:30:00|4455.6|4449.6|4449.4|4443.4|4455.6|4449.6|4447.7|4441.7|417
1609943410000|2021-01-06 14:30:10|4449.1|4443.1|4444.6|4438.6|4450.1|4444.1|4443.6|4437.6|118
1609943420000|2021-01-06 14:30:20|4443.6|4437.6|4441.6|4435.6|4443.6|4437.6|4441.6|4435.6|67
1609943430000|2021-01-06 14:30:30|4440.6|4434.6|4444.6|4438.6|4445.6|4439.6|4440.6|4434.6|71
1609943440000|2021-01-06 14:30:40|4445.6|4439.6|4445.6|4439.6|4448.6|4442.6|4444.6|4438.6|78
1609943450000|2021-01-06 14:30:50|4446.6|4440.6|4443.7|4437.7|4447.7|4441.7|4443.7|4437.7|49
1609943460000|2021-01-06 14:31:00|4443.6|4437.6|4439.9|4433.9|4443.6|4437.6|4439.4|4433.4|137
1609943470000|2021-01-06 14:31:10|4440.9|4434.9|4439.9|4433.9|4440.9|4434.9|4438.9|4432.9|38
1609943480000|2021-01-06 14:31:20|4439.8|4433.8|4437.9|4431.9|4440.9|4434.9|4437.9|4431.9|61
1609943490000|2021-01-06 14:31:30|4438.4|4432.4|4435.2|4429.2|4438.4|4432.4|4435.2|4429.2|41
1609943500000|2021-01-06 14:31:40|4436|4430|4437.4|4431.4|4439.7|4433.7|4436|4430|62
1609943510000|2021-01-06 14:31:50|4437.5|4431.5|4437.7|4431.7|4439.9|4433.9|4437.2|4431.2|34
1609943520000|2021-01-06 14:32:00|4437.5|4431.5|4438.9|4432.9|4439.4|4433.4|4436.7|4430.7|27
1609943530000|2021-01-06 14:32:10|4438.8|4432.8|4437.7|4431.7|4439.9|4433.9|4437.7|4431.7|25
1609943540000|2021-01-06 14:32:20|4437.3|4431.3|4437.2|4431.2|4438|4432|4436.7|4430.7|33
1609943550000|2021-01-06 14:32:30|4436.8|4430.8|4438.9|4432.9|4438.9|4432.9|4436.3|4430.3|68
1609943560000|2021-01-06 14:32:40|4438|4432|4435.4|4429.4|4438.5|4432.5|4435.4|4429.4|29
1609943570000|2021-01-06 14:32:50|4435|4429|4428.9|4422.9|4435.4|4429.4|4428.9|4422.9|43
1609943580000|2021-01-06 14:33:00|4429.9|4423.9|4424.9|4418.9|4429.9|4423.9|4423.9|4417.9|52
1609943590000|2021-01-06 14:33:10|4422.8|4416.8|4420.9|4414.9|4425.4|4419.4|4420.9|4414.9|134
1609943600000|2021-01-06 14:33:20|4421.9|4415.9|4421.3|4415.3|4422.4|4416.4|4420.6|4414.6|132
1609943610000|2021-01-06 14:33:30|4421.2|4415.2|4423.7|4417.7|4424.7|4418.7|4420.3|4414.3|138
1609943620000|2021-01-06 14:33:40|4423.8|4417.8|4421.8|4415.8|4424.7|4418.7|4421.2|4415.2|32
1609943630000|2021-01-06 14:33:50|4421.7|4415.7|4422.7|4416.7|4422.7|4416.7|4420.7|4414.7|23
1609943640000|2021-01-06 14:34:00|4422.4|4416.4|4420.2|4414.2|4422.7|4416.7|4420.2|4414.2|53
1609943650000|2021-01-06 14:34:10|4420.6|4414.6|4420.9|4414.9|4421.9|4415.9|4420|4414|49
1609943660000|2021-01-06 14:34:20|4421.3|4415.3|4420.9|4414.9|4421.4|4415.4|4420|4414|44
1609943670000|2021-01-06 14:34:30|4419.9|4413.9|4425.4|4419.4|4426.4|4420.4|4417.9|4411.9|44
1609943680000|2021-01-06 14:34:40|4425.3|4419.3|4425.9|4419.9|4425.9|4419.9|4422.9|4416.9|51
1609943690000|2021-01-06 14:34:50|4426.4|4420.4|4427.9|4421.9|4427.9|4421.9|4425.9|4419.9|15
1609943700000|2021-01-06 14:35:00|4426.9|4420.9|4422.4|4416.4|4427.4|4421.4|4421.9|4415.9|146
1609943710000|2021-01-06 14:35:10|4422.5|4416.5|4425.4|4419.4|4425.4|4419.4|4420.9|4414.9|75
1609943720000|2021-01-06 14:35:20|4425.8|4419.8|4430.4|4424.4|4431.3|4425.3|4425.8|4419.8|85
1609943730000|2021-01-06 14:35:30|4429.9|4423.9|4429.9|4423.9|4430.9|4424.9|4427.9|4421.9|48
1609943740000|2021-01-06 14:35:40|4430.4|4424.4|4427.9|4421.9|4430.4|4424.4|4426.9|4420.9|52
1609943750000|2021-01-06 14:35:50|4426.9|4420.9|4425.9|4419.9|4427.3|4421.3|4425.9|4419.9|29
1609943760000|2021-01-06 14:36:00|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4424.9|4418.9|47
1609943770000|2021-01-06 14:36:10|4426.1|4420.1|4425.9|4419.9|4426.9|4420.9|4423.9|4417.9|166
1609943780000|2021-01-06 14:36:20|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4424.9|4418.9|74
1609943790000|2021-01-06 14:36:30|4426.3|4420.3|4426.9|4420.9|4428.9|4422.9|4426.3|4420.3|64
1609943800000|2021-01-06 14:36:40|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|43
1609943810000|2021-01-06 14:36:50|4428.5|4422.5|4428.9|4422.9|4428.9|4422.9|4426.9|4420.9|25
1609943820000|2021-01-06 14:37:00|4429.3|4423.3|4429.9|4423.9|4431.9|4425.9|4428.9|4422.9|86
1609943830000|2021-01-06 14:37:10|4430.1|4424.1|4435.4|4429.4|4435.4|4429.4|4430.1|4424.1|100
1609943840000|2021-01-06 14:37:20|4435.6|4429.6|4433.9|4427.9|4435.9|4429.9|4433.9|4427.9|68
1609943850000|2021-01-06 14:37:30|4433.1|4427.1|4434.4|4428.4|4434.9|4428.9|4432.1|4426.1|49
1609943860000|2021-01-06 14:37:40|4434.3|4428.3|4436.6|4430.6|4436.6|4430.6|4432.9|4426.9|43
1609943870000|2021-01-06 14:37:50|4435.6|4429.6|4435.6|4429.6|4436.6|4430.6|4435.3|4429.3|41
1609943880000|2021-01-06 14:38:00|4436.6|4430.6|4433.6|4427.6|4437.6|4431.6|4433.6|4427.6|95
1609943890000|2021-01-06 14:38:10|4434.6|4428.6|4431.4|4425.4|4434.6|4428.6|4431.4|4425.4|34
1609943900000|2021-01-06 14:38:20|4432.4|4426.4|4433.9|4427.9|4434.4|4428.4|4432.4|4426.4|45
1609943910000|2021-01-06 14:38:30|4433.4|4427.4|4434.5|4428.5|4434.5|4428.5|4431.9|4425.9|33
1609943920000|2021-01-06 14:38:40|4435.5|4429.5|4437.7|4431.7|4437.7|4431.7|4435.5|4429.5|49
1609943930000|2021-01-06 14:38:50|4437.5|4431.5|4436.7|4430.7|4438.7|4432.7|4436.7|4430.7|32
1609943940000|2021-01-06 14:39:00|4437.2|4431.2|4438.7|4432.7|4438.7|4432.7|4436.7|4430.7|20
1609943950000|2021-01-06 14:39:10|4438.9|4432.9|4440.7|4434.7|4440.7|4434.7|4438.9|4432.9|33
1609943960000|2021-01-06 14:39:20|4440.8|4434.8|4441.2|4435.2|4441.7|4435.7|4440.7|4434.7|32
1609943970000|2021-01-06 14:39:30|4441|4435|4440.7|4434.7|4441.8|4435.8|4440.2|4434.2|32
1609943980000|2021-01-06 14:39:40|4441|4435|4441.2|4435.2|4441.7|4435.7|4440.7|4434.7|22
1609943990000|2021-01-06 14:39:50|4441.5|4435.5|4442.7|4436.7|4443.2|4437.2|4440.7|4434.7|68
1609944000000|2021-01-06 14:40:00|4443.8|4437.8|4443.8|4437.8|4445.9|4439.9|4443.7|4437.7|118
1609944010000|2021-01-06 14:40:10|4444.3|4438.3|4443.8|4437.8|4445.3|4439.3|4443.8|4437.8|17
1609944020000|2021-01-06 14:40:20|4443|4437|4444.3|4438.3|4444.9|4438.9|4442.8|4436.8|30
1609944030000|2021-01-06 14:40:30|4444.4|4438.4|4444.9|4438.9|4444.9|4438.9|4444.4|4438.4|8
1609944040000|2021-01-06 14:40:40|4444.8|4438.8|4442.9|4436.9|4445.3|4439.3|4442.9|4436.9|48
1609944050000|2021-01-06 14:40:50|4441.9|4435.9|4441.5|4435.5|4442.8|4436.8|4441.3|4435.3|36
1609944060000|2021-01-06 14:41:00|4441.6|4435.6|4440.3|4434.3|4443|4437|4440|4434|22
1609944070000|2021-01-06 14:41:10|4441|4435|4438.6|4432.6|4441|4435|4438.5|4432.5|25
1609944080000|2021-01-06 14:41:20|4438|4432|4436|4430|4439|4433|4436|4430|38
1609944090000|2021-01-06 14:41:30|4437|4431|4438|4432|4438|4432|4437|4431|21
1609944100000|2021-01-06 14:41:40|4438.5|4432.5|4437|4431|4438.5|4432.5|4436|4430|31
1609944110000|2021-01-06 14:41:50|4436.9|4430.9|4437|4431|4440|4434|4436.5|4430.5|33
1609944120000|2021-01-06 14:42:00|4438|4432|4438|4432|4438.5|4432.5|4437.5|4431.5|19
1609944130000|2021-01-06 14:42:10|4437|4431|4442.5|4436.5|4443|4437|4437|4431|70
1609944140000|2021-01-06 14:42:20|4444|4438|4443|4437|4444.5|4438.5|4443|4437|43
1609944150000|2021-01-06 14:42:30|4442.9|4436.9|4443|4437|4443|4437|4442|4436|11
1609944160000|2021-01-06 14:42:40|4443.5|4437.5|4444|4438|4445|4439|4443|4437|35
1609944170000|2021-01-06 14:42:50|4444.5|4438.5|4446.3|4440.3|4447|4441|4444.5|4438.5|28
1609944180000|2021-01-06 14:43:00|4445.9|4439.9|4445.9|4439.9|4446.9|4440.9|4444.9|4438.9|50
1609944190000|2021-01-06 14:43:10|4445.8|4439.8|4445.4|4439.4|4445.9|4439.9|4442.9|4436.9|84
1609944200000|2021-01-06 14:43:20|4445.8|4439.8|4445.9|4439.9|4446.9|4440.9|4445.8|4439.8|10
1609944210000|2021-01-06 14:43:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|85
1609944220000|2021-01-06 14:43:40|4448.9|4442.9|4447.9|4441.9|4449.9|4443.9|4447.9|4441.9|62
1609944230000|2021-01-06 14:43:50|4448.3|4442.3|4449.4|4443.4|4449.9|4443.9|4447.9|4441.9|29
1609944240000|2021-01-06 14:44:00|4449.3|4443.3|4449.9|4443.9|4449.9|4443.9|4448.9|4442.9|45
1609944250000|2021-01-06 14:44:10|||||||||41
1609944260000|2021-01-06 14:44:20|4448.9|4442.9|4447.9|4441.9|4449.9|4443.9|4446.9|4440.9|53
1609944270000|2021-01-06 14:44:30|4447.4|4441.4|4448.4|4442.4|4448.4|4442.4|4446.9|4440.9|52
1609944280000|2021-01-06 14:44:40|4448.3|4442.3|4447.9|4441.9|4448.9|4442.9|4447.9|4441.9|25
1609944290000|2021-01-06 14:44:50|4447.4|4441.4|4445.9|4439.9|4447.9|4441.9|4444.9|4438.9|68
1609944300000|2021-01-06 14:45:00|4445.7|4439.7|4447.9|4441.9|4447.9|4441.9|4444.9|4438.9|33
1609944310000|2021-01-06 14:45:10|4447.5|4441.5|4447.9|4441.9|4447.9|4441.9|4446.9|4440.9|14
1609944320000|2021-01-06 14:45:20|4446.9|4440.9|4445.9|4439.9|4447.9|4441.9|4445.9|4439.9|79
1609944330000|2021-01-06 14:45:30|4445.5|4439.5|4443.9|4437.9|4445.9|4439.9|4443.9|4437.9|41
1609944340000|2021-01-06 14:45:40|4443.1|4437.1|4445.4|4439.4|4445.4|4439.4|4442.9|4436.9|116
1609944350000|2021-01-06 14:45:50|4445.8|4439.8|4445.9|4439.9|4446.4|4440.4|4445.8|4439.8|8
1609944360000|2021-01-06 14:46:00|4447.4|4441.4|4447.4|4441.4|4448.9|4442.9|4445.9|4439.9|37
1609944370000|2021-01-06 14:46:10|4447.9|4441.9|4446.9|4440.9|4448.9|4442.9|4446.9|4440.9|16
1609944380000|2021-01-06 14:46:20|4447.3|4441.3|4447.9|4441.9|4447.9|4441.9|4447.3|4441.3|5
1609944390000|2021-01-06 14:46:30|4447.8|4441.8|4445.4|4439.4|4447.8|4441.8|4445.4|4439.4|50
1609944400000|2021-01-06 14:46:40|4445.5|4439.5|4445.4|4439.4|4445.9|4439.9|4444.9|4438.9|63
1609944410000|2021-01-06 14:46:50|4445|4439|4444.7|4438.7|4445.9|4439.9|4444.7|4438.7|18
1609944420000|2021-01-06 14:47:00|4445|4439|4445.2|4439.2|4445.7|4439.7|4444.7|4438.7|25
1609944430000|2021-01-06 14:47:10|4445.3|4439.3|4445.2|4439.2|4445.5|4439.5|4444.7|4438.7|34
1609944440000|2021-01-06 14:47:20|4445.3|4439.3|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|81
1609944450000|2021-01-06 14:47:30|4444.5|4438.5|4444.2|4438.2|4444.7|4438.7|4442.7|4436.7|63
1609944460000|2021-01-06 14:47:40|4444.3|4438.3|4444.7|4438.7|4444.7|4438.7|4444.2|4438.2|47
1609944470000|2021-01-06 14:47:50|4444.4|4438.4|4443.7|4437.7|4444.7|4438.7|4443.7|4437.7|19
1609944480000|2021-01-06 14:48:00|4443.8|4437.8|4442.2|4436.2|4444.7|4438.7|4442|4436|42
1609944490000|2021-01-06 14:48:10|4442|4436|4441.7|4435.7|4443.7|4437.7|4441.7|4435.7|14
1609944500000|2021-01-06 14:48:20|4441.5|4435.5|4442.2|4436.2|4442.7|4436.7|4441.2|4435.2|62
1609944510000|2021-01-06 14:48:30|4441.8|4435.8|4439.7|4433.7|4441.8|4435.8|4439.7|4433.7|19
1609944520000|2021-01-06 14:48:40|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.7|4433.7|46
1609944530000|2021-01-06 14:48:50|4440.2|4434.2|4440.7|4434.7|4441.7|4435.7|4439.8|4433.8|55
1609944540000|2021-01-06 14:49:00|4441.2|4435.2|4443.7|4437.7|4444.2|4438.2|4441.2|4435.2|29
1609944550000|2021-01-06 14:49:10|4444.2|4438.2|4444.7|4438.7|4445.2|4439.2|4444.2|4438.2|20
1609944560000|2021-01-06 14:49:20|4444.3|4438.3|4444.7|4438.7|4445.2|4439.2|4444.2|4438.2|4
1609944570000|2021-01-06 14:49:30|4444.5|4438.5|4445.2|4439.2|4445.7|4439.7|4444.2|4438.2|31
1609944580000|2021-01-06 14:49:40|4444.8|4438.8|4445.7|4439.7|4445.7|4439.7|4444.3|4438.3|10
1609944590000|2021-01-06 14:49:50|4446|4440|4445.2|4439.2|4446.2|4440.2|4445.2|4439.2|16
1609944600000|2021-01-06 14:50:00|4445.3|4439.3|4444.6|4438.6|4445.7|4439.7|4444.6|4438.6|23
1609944610000|2021-01-06 14:50:10|4444.8|4438.8|4444.6|4438.6|4445.6|4439.6|4444.6|4438.6|6
1609944620000|2021-01-06 14:50:20|4443.9|4437.9|4444.6|4438.6|4445.1|4439.1|4443.9|4437.9|36
1609944630000|2021-01-06 14:50:30|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|48
1609944640000|2021-01-06 14:50:40|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4
1609944650000|2021-01-06 14:50:50|4443.1|4437.1|4442.6|4436.6|4443.6|4437.6|4442.6|4436.6|19
1609944660000|2021-01-06 14:51:00|4442.9|4436.9|4444.6|4438.6|4444.6|4438.6|4442.9|4436.9|87
1609944670000|2021-01-06 14:51:10|4445.6|4439.6|4446.1|4440.1|4446.8|4440.8|4445.6|4439.6|60
1609944680000|2021-01-06 14:51:20|4446|4440|4443.6|4437.6|4446.1|4440.1|4443.6|4437.6|21
1609944690000|2021-01-06 14:51:30|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|30
1609944700000|2021-01-06 14:51:40|4442.8|4436.8|4443.6|4437.6|4443.6|4437.6|4442.6|4436.6|15
1609944710000|2021-01-06 14:51:50|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|25
1609944720000|2021-01-06 14:52:00|4441.6|4435.6|4443.6|4437.6|4444.1|4438.1|4441.6|4435.6|24
1609944730000|2021-01-06 14:52:10|4443.9|4437.9|4446.6|4440.6|4446.6|4440.6|4443.9|4437.9|16
1609944740000|2021-01-06 14:52:20|4446.8|4440.8|4446.1|4440.1|4447.1|4441.1|4446.1|4440.1|11
1609944750000|2021-01-06 14:52:30|4446.3|4440.3|4445.1|4439.1|4446.3|4440.3|4444.6|4438.6|18
1609944760000|2021-01-06 14:52:40|4445.5|4439.5|4444.4|4438.4|4445.6|4439.6|4444.1|4438.1|19
1609944770000|2021-01-06 14:52:50|4443.6|4437.6|4443.6|4437.6|4444.6|4438.6|4443.1|4437.1|11
1609944780000|2021-01-06 14:53:00|4443.8|4437.8|4447.6|4441.6|4447.8|4441.8|4443.8|4437.8|89
1609944790000|2021-01-06 14:53:10|4447.8|4441.8|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|5
1609944800000|2021-01-06 14:53:20|4448.5|4442.5|4447.6|4441.6|4448.6|4442.6|4447.6|4441.6|51
1609944810000|2021-01-06 14:53:30|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|8
1609944820000|2021-01-06 14:53:40|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.3|4443.3|32
1609944830000|2021-01-06 14:53:50|4450.3|4444.3|4451.8|4445.8|4451.8|4445.8|4449.8|4443.8|37
1609944840000|2021-01-06 14:54:00|4451.9|4445.9|4452.9|4446.9|4454.9|4448.9|4451.8|4445.8|53
1609944850000|2021-01-06 14:54:10|4452.5|4446.5|4452.9|4446.9|4452.9|4446.9|4452.4|4446.4|12
1609944860000|2021-01-06 14:54:20|4453.9|4447.9|4457.9|4451.9|4457.9|4451.9|4453.9|4447.9|29
1609944870000|2021-01-06 14:54:30|4457.8|4451.8|4458.9|4452.9|4458.9|4452.9|4455.9|4449.9|35
1609944880000|2021-01-06 14:54:40|4459.4|4453.4|4459.9|4453.9|4459.9|4453.9|4457.9|4451.9|58
1609944890000|2021-01-06 14:54:50|4458.9|4452.9|4459|4453|4459.9|4453.9|4457.9|4451.9|29
1609944900000|2021-01-06 14:55:00|4459.9|4453.9|4458.9|4452.9|4459.9|4453.9|4458.9|4452.9|49
1609944910000|2021-01-06 14:55:10|4458.6|4452.6|4457.4|4451.4|4458.9|4452.9|4457.4|4451.4|19
1609944920000|2021-01-06 14:55:20|4457|4451|4457.9|4451.9|4457.9|4451.9|4455.9|4449.9|17
1609944930000|2021-01-06 14:55:30|4457.1|4451.1|4456.9|4450.9|4457.1|4451.1|4455.9|4449.9|27
1609944940000|2021-01-06 14:55:40|4457.1|4451.1|4457.4|4451.4|4458.9|4452.9|4456.9|4450.9|57
1609944950000|2021-01-06 14:55:50|4457.8|4451.8|4458.4|4452.4|4459.4|4453.4|4457.4|4451.4|26
1609944960000|2021-01-06 14:56:00|4458.8|4452.8|4456.9|4450.9|4459.4|4453.4|4456.9|4450.9|13
1609944970000|2021-01-06 14:56:10|4457.4|4451.4|4457.9|4451.9|4457.9|4451.9|4456.9|4450.9|19
1609944980000|2021-01-06 14:56:20|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|9
1609944990000|2021-01-06 14:56:30|4458.4|4452.4|4459.9|4453.9|4459.9|4453.9|4458|4452|16
1609945000000|2021-01-06 14:56:40|4459.1|4453.1|4460.9|4454.9|4460.9|4454.9|4458.9|4452.9|23
1609945010000|2021-01-06 14:56:50|4461.1|4455.1|4459.9|4453.9|4461.9|4455.9|4459.9|4453.9|24
1609945020000|2021-01-06 14:57:00|4460.4|4454.4|4459.9|4453.9|4460.9|4454.9|4459.9|4453.9|21
1609945030000|2021-01-06 14:57:10|4459.4|4453.4|4458.4|4452.4|4459.9|4453.9|4457.9|4451.9|16
1609945040000|2021-01-06 14:57:20|4458.6|4452.6|4457.4|4451.4|4459.4|4453.4|4456.9|4450.9|43
1609945050000|2021-01-06 14:57:30|4457|4451|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|7
1609945060000|2021-01-06 14:57:40|4456.3|4450.3|4453.9|4447.9|4456.3|4450.3|4453.9|4447.9|17
1609945070000|2021-01-06 14:57:50|4454.6|4448.6|4454.9|4448.9|4455.9|4449.9|4454.6|4448.6|24
1609945080000|2021-01-06 14:58:00|4454.4|4448.4|4453.4|4447.4|4454.4|4448.4|4453.4|4447.4|10
1609945090000|2021-01-06 14:58:10|4453.5|4447.5|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|0
1609945100000|2021-01-06 14:58:20|4452.9|4446.9|4453.9|4447.9|4454.4|4448.4|4452.9|4446.9|38
1609945110000|2021-01-06 14:58:30|4453.8|4447.8|4452.9|4446.9|4453.8|4447.8|4452.9|4446.9|1
1609945120000|2021-01-06 14:58:40|4453|4447|4452.9|4446.9|4453.9|4447.9|4452.9|4446.9|13
1609945130000|2021-01-06 14:58:50|4453|4447|4454.9|4448.9|4455.9|4449.9|4453|4447|27
1609945140000|2021-01-06 14:59:00|4455|4449|4454.9|4448.9|4455.4|4449.4|4454.9|4448.9|3
1609945150000|2021-01-06 14:59:10|4453.9|4447.9|4454.4|4448.4|4454.4|4448.4|4453.9|4447.9|18
1609945160000|2021-01-06 14:59:20|4454.8|4448.8|4456.1|4450.1|4456.5|4450.5|4453.9|4447.9|31
1609945170000|2021-01-06 14:59:30|4455.6|4449.6|4454.9|4448.9|4456.1|4450.1|4454.6|4448.6|9
1609945180000|2021-01-06 14:59:40|4454.2|4448.2|4451|4445|4454.2|4448.2|4450.9|4444.9|12
1609945190000|2021-01-06 14:59:50|4451.1|4445.1|4451.5|4445.5|4452|4446|4450.5|4444.5|17
1609945200000|2021-01-06 15:00:00|4452|4446|4448|4442|4452|4446|4447.9|4441.9|36
1609945210000|2021-01-06 15:00:10|4448.4|4442.4|4446.4|4440.4|4448.4|4442.4|4445.9|4439.9|60
1609945220000|2021-01-06 15:00:20|4446|4440|4445.9|4439.9|4446.9|4440.9|4445.9|4439.9|12
1609945230000|2021-01-06 15:00:30|4445.8|4439.8|4444.9|4438.9|4445.8|4439.8|4444.9|4438.9|21
1609945240000|2021-01-06 15:00:40|4443.4|4437.4|4443.4|4437.4|4443.9|4437.9|4442.9|4436.9|27
1609945250000|2021-01-06 15:00:50|4443.5|4437.5|4443.9|4437.9|4443.9|4437.9|4442.9|4436.9|18
1609945260000|2021-01-06 15:01:00|4443.4|4437.4|4445.9|4439.9|4445.9|4439.9|4442.9|4436.9|41
1609945270000|2021-01-06 15:01:10|4445.8|4439.8|4446.4|4440.4|4446.9|4440.9|4445.4|4439.4|15
1609945280000|2021-01-06 15:01:20|4446.3|4440.3|4445.9|4439.9|4446.9|4440.9|4445.9|4439.9|35
1609945290000|2021-01-06 15:01:30|4445.8|4439.8|4445.5|4439.5|4445.8|4439.8|4444.8|4438.8|38
1609945300000|2021-01-06 15:01:40|4445.8|4439.8|4444.8|4438.8|4445.8|4439.8|4444.8|4438.8|19
1609945310000|2021-01-06 15:01:50|4444.4|4438.4|4445.2|4439.2|4445.2|4439.2|4443.8|4437.8|16
1609945320000|2021-01-06 15:02:00|4445.6|4439.6|4445.7|4439.7|4446.7|4440.7|4445.6|4439.6|19
1609945330000|2021-01-06 15:02:10|4445.9|4439.9|4446.7|4440.7|4446.7|4440.7|4445.7|4439.7|20
1609945340000|2021-01-06 15:02:20|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4446.7|4440.7|16
1609945350000|2021-01-06 15:02:30|4447.5|4441.5|4447.7|4441.7|4447.7|4441.7|4446.7|4440.7|12
1609945360000|2021-01-06 15:02:40|4447.9|4441.9|4448.7|4442.7|4448.7|4442.7|4447.7|4441.7|9
1609945370000|2021-01-06 15:02:50|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|34
1609945380000|2021-01-06 15:03:00|4448.7|4442.7|4447.7|4441.7|4448.7|4442.7|4447.7|4441.7|20
1609945390000|2021-01-06 15:03:10|4447.4|4441.4|4444.7|4438.7|4447.4|4441.4|4444.7|4438.7|8
1609945400000|2021-01-06 15:03:20|4444.4|4438.4|4444.2|4438.2|4444.6|4438.6|4443.6|4437.6|10
1609945410000|2021-01-06 15:03:30|4443.7|4437.7|4442.7|4436.7|4443.7|4437.7|4442.7|4436.7|31
1609945420000|2021-01-06 15:03:40|4443.7|4437.7|4442.7|4436.7|4443.7|4437.7|4442.7|4436.7|9
1609945430000|2021-01-06 15:03:50|4442.2|4436.2|4442.7|4436.7|4443.2|4437.2|4442.2|4436.2|23
1609945440000|2021-01-06 15:04:00|4442.9|4436.9|4442.7|4436.7|4443.2|4437.2|4442.7|4436.7|5
1609945450000|2021-01-06 15:04:10|4443.1|4437.1|4443.7|4437.7|4444.7|4438.7|4443.1|4437.1|19
1609945460000|2021-01-06 15:04:20|4443.2|4437.2|4443.7|4437.7|4443.7|4437.7|4443.2|4437.2|4
1609945470000|2021-01-06 15:04:30|||||||||9
1609945480000|2021-01-06 15:04:40|4443.9|4437.9|4445.7|4439.7|4445.7|4439.7|4443.9|4437.9|49
1609945490000|2021-01-06 15:04:50|4445.6|4439.6|4444.7|4438.7|4445.6|4439.6|4444.7|4438.7|3
1609945500000|2021-01-06 15:05:00|4444.6|4438.6|4443.7|4437.7|4444.6|4438.6|4443.7|4437.7|9
1609945510000|2021-01-06 15:05:10|4443.9|4437.9|4445.2|4439.2|4445.5|4439.5|4443.9|4437.9|12
1609945520000|2021-01-06 15:05:20|4445.6|4439.6|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|9
1609945530000|2021-01-06 15:05:30|4444.9|4438.9|4444.7|4438.7|4445.2|4439.2|4443.7|4437.7|6
1609945540000|2021-01-06 15:05:40|4444.6|4438.6|4442.7|4436.7|4444.6|4438.6|4442.7|4436.7|16
1609945550000|2021-01-06 15:05:50|4442.2|4436.2|4441.7|4435.7|4442.2|4436.2|4440.7|4434.7|39
1609945560000|2021-01-06 15:06:00|4441.9|4435.9|4439.7|4433.7|4442.2|4436.2|4439.7|4433.7|33
1609945570000|2021-01-06 15:06:10|4438.7|4432.7|4440.4|4434.4|4440.4|4434.4|4438.7|4432.7|21
1609945580000|2021-01-06 15:06:20|4440.5|4434.5|4439.4|4433.4|4440.9|4434.9|4438.9|4432.9|9
1609945590000|2021-01-06 15:06:30|4439.7|4433.7|4439.9|4433.9|4440.9|4434.9|4439.7|4433.7|13
1609945600000|2021-01-06 15:06:40|4440.6|4434.6|4441.9|4435.9|4441.9|4435.9|4440.6|4434.6|12
1609945610000|2021-01-06 15:06:50|4441.7|4435.7|4443.4|4437.4|4443.4|4437.4|4441.7|4435.7|60
1609945620000|2021-01-06 15:07:00|4443.7|4437.7|4445.9|4439.9|4445.9|4439.9|4443.7|4437.7|26
1609945630000|2021-01-06 15:07:10|4445.5|4439.5|4445.9|4439.9|4445.9|4439.9|4444.9|4438.9|4
1609945640000|2021-01-06 15:07:20|4445.5|4439.5|4444.9|4438.9|4445.9|4439.9|4444.9|4438.9|26
1609945650000|2021-01-06 15:07:30|4444.6|4438.6|4443.9|4437.9|4444.6|4438.6|4442.9|4436.9|31
1609945660000|2021-01-06 15:07:40|4443.7|4437.7|4444.9|4438.9|4444.9|4438.9|4442.9|4436.9|16
1609945670000|2021-01-06 15:07:50|4445.2|4439.2|4444.9|4438.9|4445.9|4439.9|4444.9|4438.9|12
1609945680000|2021-01-06 15:08:00|4445.6|4439.6|4446.9|4440.9|4446.9|4440.9|4445.6|4439.6|9
1609945690000|2021-01-06 15:08:10|4447.9|4441.9|4446.9|4440.9|4447.9|4441.9|4446.9|4440.9|10
1609945700000|2021-01-06 15:08:20|4445.9|4439.9|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|9
1609945710000|2021-01-06 15:08:30|4445.7|4439.7|4446.4|4440.4|4446.5|4440.5|4444.9|4438.9|22
1609945720000|2021-01-06 15:08:40|4446.7|4440.7|4447.4|4441.4|4447.4|4441.4|4446.7|4440.7|2
1609945730000|2021-01-06 15:08:50|4447.5|4441.5|4447.9|4441.9|4447.9|4441.9|4446.9|4440.9|19
1609945740000|2021-01-06 15:09:00|4447.7|4441.7|4447.4|4441.4|4447.9|4441.9|4447.4|4441.4|11
1609945750000|2021-01-06 15:09:10|4447|4441|4446.9|4440.9|4447.9|4441.9|4446.9|4440.9|18
1609945760000|2021-01-06 15:09:20|4446.2|4440.2|4445.9|4439.9|4446.2|4440.2|4445.9|4439.9|8
1609945770000|2021-01-06 15:09:30|4446|4440|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|3
1609945780000|2021-01-06 15:09:40|4446.7|4440.7|4447.9|4441.9|4447.9|4441.9|4445.9|4439.9|3
1609945790000|2021-01-06 15:09:50|4448.2|4442.2|4447.9|4441.9|4448.9|4442.9|4447.9|4441.9|20
1609945800000|2021-01-06 15:10:00|4447.1|4441.1|4445.9|4439.9|4447.1|4441.1|4445.9|4439.9|9
1609945810000|2021-01-06 15:10:10|4445.5|4439.5|4444.9|4438.9|4445.9|4439.9|4444.9|4438.9|2
1609945820000|2021-01-06 15:10:20|4445|4439|4444.9|4438.9|4445.9|4439.9|4444.9|4438.9|8
1609945830000|2021-01-06 15:10:30|4445.4|4439.4|4446.8|4440.8|4446.8|4440.8|4443.9|4437.9|6
1609945840000|2021-01-06 15:10:40|4446.9|4440.9|4447.8|4441.8|4447.8|4441.8|4446.8|4440.8|16
1609945850000|2021-01-06 15:10:50|4447.4|4441.4|4445.8|4439.8|4447.4|4441.4|4445.8|4439.8|2
1609945860000|2021-01-06 15:11:00|4445.9|4439.9|4445|4439|4445.9|4439.9|4445|4439|8
1609945870000|2021-01-06 15:11:10|4445.2|4439.2|4443.8|4437.8|4445.5|4439.5|4443.8|4437.8|9
1609945890000|2021-01-06 15:11:30|4444|4438|4444|4438|4444.5|4438.5|4444|4438|5
1609945900000|2021-01-06 15:11:40|4444.6|4438.6|4445.5|4439.5|4445.5|4439.5|4444.6|4438.6|6
1609945910000|2021-01-06 15:11:50|4445.1|4439.1|4444.6|4438.6|4445.1|4439.1|4443.8|4437.8|12
1609945920000|2021-01-06 15:12:00|4445.1|4439.1|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|9
1609945930000|2021-01-06 15:12:10|4445|4439|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|7
1609945940000|2021-01-06 15:12:20|4444.8|4438.8|4447.3|4441.3|4447.3|4441.3|4444.8|4438.8|29
1609945950000|2021-01-06 15:12:30|4447.8|4441.8|4448.3|4442.3|4448.4|4442.4|4447.3|4441.3|6
1609945960000|2021-01-06 15:12:40|4447.8|4441.8|4449.3|4443.3|4449.3|4443.3|4447.8|4441.8|11
1609945970000|2021-01-06 15:12:50|4448.3|4442.3|4448.3|4442.3|4449.2|4443.2|4448.3|4442.3|5
1609945980000|2021-01-06 15:13:00|4448.4|4442.4|4447.9|4441.9|4448.8|4442.8|4447.6|4441.6|3
1609945990000|2021-01-06 15:13:10|4448.4|4442.4|4447.8|4441.8|4448.4|4442.4|4447.8|4441.8|6
1609946000000|2021-01-06 15:13:20|4447.3|4441.3|4448.8|4442.8|4448.8|4442.8|4447.3|4441.3|21
1609946010000|2021-01-06 15:13:30|4449.2|4443.2|4447.8|4441.8|4449.3|4443.3|4447.7|4441.7|3
1609946020000|2021-01-06 15:13:40|4447.9|4441.9|4449.3|4443.3|4449.3|4443.3|4447.9|4441.9|5
1609946030000|2021-01-06 15:13:50|4448.3|4442.3|4447.9|4441.9|4449.4|4443.4|4447.4|4441.4|21
1609946040000|2021-01-06 15:14:00|4448|4442|4448.9|4442.9|4448.9|4442.9|4447.4|4441.4|10
1609946050000|2021-01-06 15:14:10|4448.5|4442.5|4448.9|4442.9|4449.4|4443.4|4448.4|4442.4|6
1609946060000|2021-01-06 15:14:20|4449|4443|4448.4|4442.4|4450.4|4444.4|4448.4|4442.4|14
1609946070000|2021-01-06 15:14:30|4448.3|4442.3|4446.4|4440.4|4448.3|4442.3|4446.4|4440.4|7
1609946080000|2021-01-06 15:14:40|4443.9|4437.9|4443.9|4437.9|4444.3|4438.3|4443.4|4437.4|10
1609946090000|2021-01-06 15:14:50|4444|4438|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|0
1609946100000|2021-01-06 15:15:00|4444.4|4438.4|4446.9|4440.9|4446.9|4440.9|4443.9|4437.9|59
1609946110000|2021-01-06 15:15:10|4444.4|4438.4|4444.9|4438.9|4444.9|4438.9|4444.4|4438.4|13
1609946120000|2021-01-06 15:15:20|4445|4439|4445.4|4439.4|4445.4|4439.4|4445|4439|42
1609946130000|2021-01-06 15:15:30|4444.6|4438.6|4445.4|4439.4|4445.4|4439.4|4444.4|4438.4|14
1609946140000|2021-01-06 15:15:40|4445.6|4439.6|4447.4|4441.4|4447.9|4441.9|4445.6|4439.6|33
1609946150000|2021-01-06 15:15:50|4447.9|4441.9|4448.4|4442.4|4448.4|4442.4|4447.4|4441.4|2
1609946160000|2021-01-06 15:16:00|4447.9|4441.9|4448.4|4442.4|4448.4|4442.4|4447.4|4441.4|19
1609946170000|2021-01-06 15:16:10|4448|4442|4448.4|4442.4|4448.4|4442.4|4447.4|4441.4|6
1609946180000|2021-01-06 15:16:20|4448.6|4442.6|4448.4|4442.4|4448.6|4442.6|4448.2|4442.2|23
1609946190000|2021-01-06 15:16:30|||||||||5
1609946200000|2021-01-06 15:16:40|4449.4|4443.4|4447.4|4441.4|4449.4|4443.4|4447.4|4441.4|19
1609946210000|2021-01-06 15:16:50|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4447.4|4441.4|14
1609946220000|2021-01-06 15:17:00|4445.9|4439.9|4444.9|4438.9|4445.9|4439.9|4444.4|4438.4|15
1609946230000|2021-01-06 15:17:10|4445.1|4439.1|4445.4|4439.4|4445.9|4439.9|4444.1|4438.1|18
1609946240000|2021-01-06 15:17:20|4444.9|4438.9|4445.4|4439.4|4445.4|4439.4|4444.9|4438.9|26
1609946250000|2021-01-06 15:17:30|4445.3|4439.3|4446|4440|4446|4440|4444.4|4438.4|5
1609946260000|2021-01-06 15:17:40|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|9
1609946270000|2021-01-06 15:17:50|4446.3|4440.3|4445.4|4439.4|4446.3|4440.3|4445.4|4439.4|2
1609946280000|2021-01-06 15:18:00|4445.8|4439.8|4446.4|4440.4|4446.4|4440.4|4445.8|4439.8|6
1609946290000|2021-01-06 15:18:10|4446.5|4440.5|4447.4|4441.4|4447.4|4441.4|4446.5|4440.5|4
1609946300000|2021-01-06 15:18:20|4447.9|4441.9|4448.4|4442.4|4448.5|4442.5|4447.4|4441.4|52
1609946310000|2021-01-06 15:18:30|||||||||3
1609946320000|2021-01-06 15:18:40|4448|4442|4448.4|4442.4|4448.4|4442.4|4448|4442|2
1609946330000|2021-01-06 15:18:50|4449.4|4443.4|4449.4|4443.4|4449.5|4443.5|4449.4|4443.4|14
1609946340000|2021-01-06 15:19:00|4448.6|4442.6|4449.4|4443.4|4449.4|4443.4|4448.4|4442.4|29
1609946350000|2021-01-06 15:19:10|4449.6|4443.6|4451.4|4445.4|4451.4|4445.4|4449.6|4443.6|54
1609946360000|2021-01-06 15:19:20|4452.4|4446.4|4451.4|4445.4|4452.4|4446.4|4451.4|4445.4|15
1609946370000|2021-01-06 15:19:30|4451.9|4445.9|4452.4|4446.4|4452.9|4446.9|4451.9|4445.9|26
1609946380000|2021-01-06 15:19:40|4452.5|4446.5|4452.4|4446.4|4452.9|4446.9|4452.4|4446.4|22
1609946390000|2021-01-06 15:19:50|4451.4|4445.4|4450.9|4444.9|4451.4|4445.4|4450.9|4444.9|11
1609946400000|2021-01-06 15:20:00|4450.8|4444.8|4450.9|4444.9|4451.4|4445.4|4449.4|4443.4|53
1609946410000|2021-01-06 15:20:10|4450.5|4444.5|4450.4|4444.4|4450.9|4444.9|4450.4|4444.4|1
1609946420000|2021-01-06 15:20:20|4449.9|4443.9|4449.4|4443.4|4450.4|4444.4|4449.4|4443.4|11
1609946430000|2021-01-06 15:20:30|4450.1|4444.1|4451.4|4445.4|4451.4|4445.4|4449.4|4443.4|17
1609946440000|2021-01-06 15:20:40|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|1
1609946450000|2021-01-06 15:20:50|4449.9|4443.9|4448.9|4442.9|4449.9|4443.9|4448.4|4442.4|12
1609946460000|2021-01-06 15:21:00|4449|4443|4448.4|4442.4|4449.4|4443.4|4448.4|4442.4|1
1609946470000|2021-01-06 15:21:10|4448.5|4442.5|4450.4|4444.4|4451.2|4445.2|4448.5|4442.5|8
1609946480000|2021-01-06 15:21:20|4450.2|4444.2|4450.4|4444.4|4450.7|4444.7|4449.9|4443.9|11
1609946490000|2021-01-06 15:21:30|4450|4444|4451.6|4445.6|4451.6|4445.6|4449.9|4443.9|28
1609946500000|2021-01-06 15:21:40|4452.4|4446.4|4450.7|4444.7|4452.4|4446.4|4450.7|4444.7|21
1609946510000|2021-01-06 15:21:50|4451.1|4445.1|4449.9|4443.9|4451.6|4445.6|4449.9|4443.9|7
1609946520000|2021-01-06 15:22:00|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|2
1609946530000|2021-01-06 15:22:10|4450.9|4444.9|4451.6|4445.6|4451.6|4445.6|4450.9|4444.9|21
1609946540000|2021-01-06 15:22:20|4452.4|4446.4|4452.5|4446.5|4453.3|4447.3|4452.4|4446.4|93
1609946550000|2021-01-06 15:22:30|4453.4|4447.4|4452.5|4446.5|4453.4|4447.4|4452.5|4446.5|90
1609946560000|2021-01-06 15:22:40|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|1
1609946570000|2021-01-06 15:22:50|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|31
1609946580000|2021-01-06 15:23:00|||||||||55
1609946590000|2021-01-06 15:23:10|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|30
1609946600000|2021-01-06 15:23:20|4452.7|4446.7|4453.1|4447.1|4453.6|4447.6|4452.7|4446.7|20
1609946610000|2021-01-06 15:23:30|4453|4447|4452.5|4446.5|4453.5|4447.5|4452.5|4446.5|33
1609946620000|2021-01-06 15:23:40|4452.7|4446.7|4452.5|4446.5|4453.5|4447.5|4452.5|4446.5|125
1609946630000|2021-01-06 15:23:50|||||||||2
1609946640000|2021-01-06 15:24:00|4452.9|4446.9|4453.5|4447.5|4453.5|4447.5|4452.7|4446.7|16
1609946650000|2021-01-06 15:24:10|4453.4|4447.4|4453|4447|4453.4|4447.4|4452.5|4446.5|2
1609946660000|2021-01-06 15:24:20|4453.1|4447.1|4452.5|4446.5|4453.5|4447.5|4452.5|4446.5|2
1609946670000|2021-01-06 15:24:30|||||||||4
1609946680000|2021-01-06 15:24:40|4452.4|4446.4|4452.1|4446.1|4452.4|4446.4|4452.1|4446.1|19
1609946690000|2021-01-06 15:24:50|4452.6|4446.6|4450.9|4444.9|4453.1|4447.1|4450.9|4444.9|23
1609946700000|2021-01-06 15:25:00|4451.3|4445.3|4451.5|4445.5|4451.5|4445.5|4450.9|4444.9|36
1609946710000|2021-01-06 15:25:10|||||||||46
1609946720000|2021-01-06 15:25:20|||||||||2
1609946730000|2021-01-06 15:25:30|||||||||1
1609946740000|2021-01-06 15:25:40|||||||||10
1609946750000|2021-01-06 15:25:50|||||||||16
1609946760000|2021-01-06 15:26:00|4452.3|4446.3|4451.5|4445.5|4452.5|4446.5|4451.5|4445.5|47
1609946770000|2021-01-06 15:26:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|74
1609946780000|2021-01-06 15:26:20|4452.2|4446.2|4451.9|4445.9|4452.5|4446.5|4451.5|4445.5|28
1609946790000|2021-01-06 15:26:30|4451.8|4445.8|4451.4|4445.4|4452.4|4446.4|4451.4|4445.4|15
1609946800000|2021-01-06 15:26:40|4451.8|4445.8|4451.9|4445.9|4452.4|4446.4|4451.4|4445.4|29
1609946810000|2021-01-06 15:26:50|4451.5|4445.5|4451.4|4445.4|4452.2|4446.2|4451.4|4445.4|31
1609946820000|2021-01-06 15:27:00|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|23
1609946830000|2021-01-06 15:27:10|||||||||4
1609946840000|2021-01-06 15:27:20|4452.3|4446.3|4451.8|4445.8|4452.3|4446.3|4451.4|4445.4|105
1609946850000|2021-01-06 15:27:30|4451.9|4445.9|4452.8|4446.8|4452.8|4446.8|4451.9|4445.9|16
1609946860000|2021-01-06 15:27:40|4452.5|4446.5|4451.8|4445.8|4452.5|4446.5|4451.8|4445.8|6
1609946870000|2021-01-06 15:27:50|4452.8|4446.8|4451.8|4445.8|4452.8|4446.8|4451.8|4445.8|5
1609946880000|2021-01-06 15:28:00|4452.5|4446.5|4452.4|4446.4|4452.8|4446.8|4452.3|4446.3|7
1609946890000|2021-01-06 15:28:10|4452.8|4446.8|4452.4|4446.4|4452.8|4446.8|4451.9|4445.9|7
1609946900000|2021-01-06 15:28:20|4452.5|4446.5|4451.9|4445.9|4452.9|4446.9|4451.9|4445.9|7
1609946910000|2021-01-06 15:28:30|4452|4446|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|3
1609946920000|2021-01-06 15:28:40|||||||||22
1609946930000|2021-01-06 15:28:50|||||||||20
1609946940000|2021-01-06 15:29:00|||||||||68
1609946950000|2021-01-06 15:29:10|||||||||25
1609946960000|2021-01-06 15:29:20|4452.9|4446.9|4451.9|4445.9|4452.9|4446.9|4451.9|4445.9|30
1609946970000|2021-01-06 15:29:30|||||||||1
1609946980000|2021-01-06 15:29:40|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|9
1609946990000|2021-01-06 15:29:50|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|13
1609947000000|2021-01-06 15:30:00|4452.7|4446.7|4452.9|4446.9|4452.9|4446.9|4451.9|4445.9|22
1609947010000|2021-01-06 15:30:10|4452.8|4446.8|4452.9|4446.9|4452.9|4446.9|4452.4|4446.4|8
1609947020000|2021-01-06 15:30:20|4452.8|4446.8|4451.9|4445.9|4452.9|4446.9|4451.9|4445.9|36
1609947030000|2021-01-06 15:30:30|4452.1|4446.1|4452.9|4446.9|4452.9|4446.9|4452.1|4446.1|47
1609947040000|2021-01-06 15:30:40|4452.7|4446.7|4451.9|4445.9|4452.7|4446.7|4451.9|4445.9|3
1609947050000|2021-01-06 15:30:50|4452.3|4446.3|4452.9|4446.9|4452.9|4446.9|4451.9|4445.9|17
1609947060000|2021-01-06 15:31:00|4452.4|4446.4|4452.9|4446.9|4452.9|4446.9|4451.9|4445.9|12
1609947070000|2021-01-06 15:31:10|4452.5|4446.5|4452.8|4446.8|4452.9|4446.9|4452.4|4446.4|8
1609947080000|2021-01-06 15:31:20|4452.4|4446.4|4452.3|4446.3|4452.8|4446.8|4451.8|4445.8|17
1609947090000|2021-01-06 15:31:30|4452.7|4446.7|4452.4|4446.4|4452.9|4446.9|4451.8|4445.8|17
1609947100000|2021-01-06 15:31:40|4452|4446|4451.9|4445.9|4452.9|4446.9|4451.9|4445.9|47
1609947110000|2021-01-06 15:31:50|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|15
1609947120000|2021-01-06 15:32:00|4452.4|4446.4|4454.4|4448.4|4455|4449|4452.4|4446.4|48
1609947130000|2021-01-06 15:32:10|4454.5|4448.5|4452.9|4446.9|4454.5|4448.5|4452.9|4446.9|9
1609947140000|2021-01-06 15:32:20|4453|4447|4453.9|4447.9|4453.9|4447.9|4453|4447|10
1609947150000|2021-01-06 15:32:30|4454|4448|4454.4|4448.4|4454.9|4448.9|4454|4448|9
1609947160000|2021-01-06 15:32:40|4454.8|4448.8|4454.4|4448.4|4454.9|4448.9|4453.9|4447.9|7
1609947170000|2021-01-06 15:32:50|4454.8|4448.8|4454.9|4448.9|4454.9|4448.9|4454.4|4448.4|2
1609947180000|2021-01-06 15:33:00|4454.8|4448.8|4452.9|4446.9|4454.8|4448.8|4452.9|4446.9|40
1609947190000|2021-01-06 15:33:10|||||||||10
1609947200000|2021-01-06 15:33:20|4453|4447|4453.9|4447.9|4453.9|4447.9|4452.9|4446.9|23
1609947210000|2021-01-06 15:33:30|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|16
1609947220000|2021-01-06 15:33:40|4454.8|4448.8|4453.9|4447.9|4454.8|4448.8|4453.9|4447.9|11
1609947230000|2021-01-06 15:33:50|4454.9|4448.9|4456.9|4450.9|4456.9|4450.9|4454.9|4448.9|24
1609947240000|2021-01-06 15:34:00|4457.4|4451.4|4457.9|4451.9|4457.9|4451.9|4456.9|4450.9|7
1609947250000|2021-01-06 15:34:10|4456.9|4450.9|4456.8|4450.8|4456.9|4450.9|4456.8|4450.8|5
1609947260000|2021-01-06 15:34:20|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4456.8|4450.8|7
1609947270000|2021-01-06 15:34:30|4456.9|4450.9|4457.3|4451.3|4457.8|4451.8|4456.8|4450.8|21
1609947280000|2021-01-06 15:34:40|4457.1|4451.1|4454.8|4448.8|4457.8|4451.8|4454.8|4448.8|21
1609947290000|2021-01-06 15:34:50|4455.1|4449.1|4455.8|4449.8|4455.8|4449.8|4455.1|4449.1|6
1609947300000|2021-01-06 15:35:00|4454.8|4448.8|4455.8|4449.8|4455.8|4449.8|4454.3|4448.3|41
1609947310000|2021-01-06 15:35:10|4456.5|4450.5|4456.8|4450.8|4457.3|4451.3|4456.5|4450.5|17
1609947320000|2021-01-06 15:35:20|4456.9|4450.9|4456.8|4450.8|4456.9|4450.9|4456.8|4450.8|4
1609947330000|2021-01-06 15:35:30|4455.8|4449.8|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|140
1609947340000|2021-01-06 15:35:40|4455.9|4449.9|4456.8|4450.8|4456.8|4450.8|4455.8|4449.8|59
1609947350000|2021-01-06 15:35:50|4456.9|4450.9|4458.8|4452.8|4458.8|4452.8|4456.9|4450.9|80
1609947360000|2021-01-06 15:36:00|4459|4453|4459.8|4453.8|4460.3|4454.3|4459|4453|35
1609947370000|2021-01-06 15:36:10|4459.4|4453.4|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|1
1609947380000|2021-01-06 15:36:20|4459.1|4453.1|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|4
1609947390000|2021-01-06 15:36:30|4459.3|4453.3|4458.8|4452.8|4459.8|4453.8|4458.8|4452.8|30
1609947400000|2021-01-06 15:36:40|||||||||9
1609947410000|2021-01-06 15:36:50|4458|4452|4457.8|4451.8|4458|4452|4457.8|4451.8|10
1609947420000|2021-01-06 15:37:00|4457.9|4451.9|4458.8|4452.8|4458.8|4452.8|4457.9|4451.9|3
1609947430000|2021-01-06 15:37:10|4458.9|4452.9|4459.8|4453.8|4459.8|4453.8|4458.9|4452.9|19
1609947440000|2021-01-06 15:37:20|||||||||1
1609947450000|2021-01-06 15:37:30|||||||||3
1609947460000|2021-01-06 15:37:40|4458.8|4452.8|4458.8|4452.8|4459.8|4453.8|4458.8|4452.8|42
1609947470000|2021-01-06 15:37:50|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4458.8|4452.8|6
1609947480000|2021-01-06 15:38:00|4459.4|4453.4|4458.8|4452.8|4459.8|4453.8|4458.8|4452.8|3
1609947490000|2021-01-06 15:38:10|4458.9|4452.9|4459.4|4453.4|4459.8|4453.8|4458.9|4452.9|12
1609947500000|2021-01-06 15:38:20|4458.6|4452.6|4458.4|4452.4|4458.8|4452.8|4458.4|4452.4|11
1609947510000|2021-01-06 15:38:30|4457.6|4451.6|4457.4|4451.4|4457.6|4451.6|4457.4|4451.4|8
1609947530000|2021-01-06 15:38:50|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|12
1609947540000|2021-01-06 15:39:00|4457.9|4451.9|4458.4|4452.4|4458.4|4452.4|4457.9|4451.9|111
1609947550000|2021-01-06 15:39:10|||||||||16
1609947560000|2021-01-06 15:39:20|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|1
1609947570000|2021-01-06 15:39:30|4459|4453|4459.4|4453.4|4459.4|4453.4|4458.9|4452.9|4
1609947580000|2021-01-06 15:39:40|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.5|4452.5|7
1609947590000|2021-01-06 15:39:50|4458.8|4452.8|4457.4|4451.4|4458.8|4452.8|4457.4|4451.4|7
1609947600000|2021-01-06 15:40:00|||||||||2
1609947610000|2021-01-06 15:40:10|||||||||2
1609947630000|2021-01-06 15:40:30|||||||||5
1609947640000|2021-01-06 15:40:40|4455.9|4449.9|4454.7|4448.7|4455.9|4449.9|4454.7|4448.7|66
1609947650000|2021-01-06 15:40:50|4454.5|4448.5|4452|4446|4454.5|4448.5|4452|4446|100
1609947660000|2021-01-06 15:41:00|4452.2|4446.2|4452|4446|4452.2|4446.2|4452|4446|17
1609947670000|2021-01-06 15:41:10|4452.4|4446.4|4453|4447|4453|4447|4452.4|4446.4|18
1609947680000|2021-01-06 15:41:20|4453.2|4447.2|4453|4447|4453.2|4447.2|4452.5|4446.5|4
1609947690000|2021-01-06 15:41:30|4454|4448|4454|4448|4454.5|4448.5|4454|4448|22
1609947700000|2021-01-06 15:41:40|4454.2|4448.2|4454|4448|4454.5|4448.5|4454|4448|0
1609947710000|2021-01-06 15:41:50|4453.8|4447.8|4452|4446|4453.8|4447.8|4452|4446|25
1609947720000|2021-01-06 15:42:00|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|14
1609947730000|2021-01-06 15:42:10|4451.8|4445.8|4451.4|4445.4|4451.9|4445.9|4450.9|4444.9|24
1609947740000|2021-01-06 15:42:20|4451.5|4445.5|4451.9|4445.9|4451.9|4445.9|4451.5|4445.5|5
1609947750000|2021-01-06 15:42:30|||||||||2
1609947760000|2021-01-06 15:42:40|4452.9|4446.9|4453.4|4447.4|4453.4|4447.4|4452.9|4446.9|21
1609947770000|2021-01-06 15:42:50|4453.5|4447.5|4454.8|4448.8|4454.8|4448.8|4453.5|4447.5|8
1609947780000|2021-01-06 15:43:00|4454.4|4448.4|4453.8|4447.8|4454.8|4448.8|4453.8|4447.8|9
1609947790000|2021-01-06 15:43:10|||||||||1
1609947800000|2021-01-06 15:43:20|4453.7|4447.7|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|15
1609947810000|2021-01-06 15:43:30|4453.9|4447.9|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|13
1609947820000|2021-01-06 15:43:40|4452.8|4446.8|4452.9|4446.9|4452.9|4446.9|4452.8|4446.8|4
1609947830000|2021-01-06 15:43:50|4452.8|4446.8|4453.9|4447.9|4453.9|4447.9|4451.9|4445.9|6
1609947840000|2021-01-06 15:44:00|4453.4|4447.4|4453.4|4447.4|4453.9|4447.9|4453.4|4447.4|5
1609947850000|2021-01-06 15:44:10|4453.3|4447.3|4453.4|4447.4|4453.9|4447.9|4452.9|4446.9|6
1609947860000|2021-01-06 15:44:20|4453.8|4447.8|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|13
1609947870000|2021-01-06 15:44:30|4454|4448|4453.9|4447.9|4454.4|4448.4|4453.9|4447.9|9
1609947880000|2021-01-06 15:44:40|||||||||19
1609947890000|2021-01-06 15:44:50|4454.4|4448.4|4455.9|4449.9|4455.9|4449.9|4454.4|4448.4|8
1609947900000|2021-01-06 15:45:00|4455.8|4449.8|4454.9|4448.9|4455.8|4449.8|4454.9|4448.9|9
1609947910000|2021-01-06 15:45:10|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|1
1609947920000|2021-01-06 15:45:20|4454.3|4448.3|4454.4|4448.4|4454.9|4448.9|4453.9|4447.9|4
1609947930000|2021-01-06 15:45:30|4454.5|4448.5|4455.9|4449.9|4455.9|4449.9|4454.5|4448.5|20
1609947940000|2021-01-06 15:45:40|4456.3|4450.3|4455.9|4449.9|4456.9|4450.9|4455.9|4449.9|14
1609947950000|2021-01-06 15:45:50|4456|4450|4457.4|4451.4|4457.4|4451.4|4456|4450|10
1609947960000|2021-01-06 15:46:00|4457.9|4451.9|4456.9|4450.9|4457.9|4451.9|4456.9|4450.9|2
1609947970000|2021-01-06 15:46:10|4457|4451|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|2
1609947980000|2021-01-06 15:46:20|4457.9|4451.9|4456.9|4450.9|4457.9|4451.9|4456.9|4450.9|11
1609947990000|2021-01-06 15:46:30|4457.4|4451.4|4457.4|4451.4|4457.9|4451.9|4456.9|4450.9|8
1609948000000|2021-01-06 15:46:40|4457.9|4451.9|4457.4|4451.4|4457.9|4451.9|4456.9|4450.9|7
1609948010000|2021-01-06 15:46:50|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|5
1609948020000|2021-01-06 15:47:00|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4455.9|4449.9|10
1609948030000|2021-01-06 15:47:10|4456|4450|4456.4|4450.4|4456.4|4450.4|4455.9|4449.9|2
1609948040000|2021-01-06 15:47:20|4456|4450|4457.4|4451.4|4457.4|4451.4|4455.9|4449.9|3
1609948050000|2021-01-06 15:47:30|4457.3|4451.3|4456.9|4450.9|4457.3|4451.3|4456.9|4450.9|5
1609948060000|2021-01-06 15:47:40|4456.4|4450.4|4456.7|4450.7|4456.9|4450.9|4455.9|4449.9|6
1609948070000|2021-01-06 15:47:50|4456.8|4450.8|4456.3|4450.3|4456.8|4450.8|4456.3|4450.3|1
1609948080000|2021-01-06 15:48:00|4455.9|4449.9|4456.8|4450.8|4456.8|4450.8|4455.8|4449.8|31
1609948090000|2021-01-06 15:48:10|4456.9|4450.9|4457.8|4451.8|4457.8|4451.8|4456.9|4450.9|8
1609948100000|2021-01-06 15:48:20|4457.7|4451.7|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|34
1609948110000|2021-01-06 15:48:30|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|10
1609948120000|2021-01-06 15:48:40|4460.8|4454.8|4461.8|4455.8|4462.8|4456.8|4460.8|4454.8|19
1609948130000|2021-01-06 15:48:50|4461.3|4455.3|4462.8|4456.8|4462.8|4456.8|4459.8|4453.8|18
1609948140000|2021-01-06 15:49:00|4462.3|4456.3|4462.8|4456.8|4463.8|4457.8|4462.3|4456.3|9
1609948150000|2021-01-06 15:49:10|4463.2|4457.2|4461.8|4455.8|4463.3|4457.3|4461.8|4455.8|24
1609948160000|2021-01-06 15:49:20|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4460.8|4454.8|11
1609948170000|2021-01-06 15:49:30|4462.8|4456.8|4465.3|4459.3|4465.3|4459.3|4462.3|4456.3|5
1609948180000|2021-01-06 15:49:40|4465.7|4459.7|4465.4|4459.4|4465.8|4459.8|4464.8|4458.8|4
1609948190000|2021-01-06 15:49:50|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4464.8|4458.8|9
1609948200000|2021-01-06 15:50:00|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4464.8|4458.8|11
1609948210000|2021-01-06 15:50:10|||||||||3
1609948220000|2021-01-06 15:50:20|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4465.8|4459.8|15
1609948230000|2021-01-06 15:50:30|4467.3|4461.3|4466.8|4460.8|4467.4|4461.4|4466.8|4460.8|6
1609948240000|2021-01-06 15:50:40|4467.8|4461.8|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|4
1609948250000|2021-01-06 15:50:50|4468.3|4462.3|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|29
1609948260000|2021-01-06 15:51:00|4469.4|4463.4|4468.7|4462.7|4470.4|4464.4|4468.7|4462.7|17
1609948270000|2021-01-06 15:51:10|4469.1|4463.1|4471.7|4465.7|4471.7|4465.7|4469.1|4463.1|8
1609948280000|2021-01-06 15:51:20|4471.6|4465.6|4469.7|4463.7|4471.6|4465.6|4469.2|4463.2|18
1609948290000|2021-01-06 15:51:30|4469.8|4463.8|4471.7|4465.7|4471.7|4465.7|4469.8|4463.8|10
1609948300000|2021-01-06 15:51:40|4471.8|4465.8|4472.2|4466.2|4472.7|4466.7|4471.2|4465.2|27
1609948310000|2021-01-06 15:51:50|4472.3|4466.3|4471.7|4465.7|4472.7|4466.7|4471.7|4465.7|7
1609948320000|2021-01-06 15:52:00|4472.2|4466.2|4472.2|4466.2|4473.2|4467.2|4472.2|4466.2|27
1609948330000|2021-01-06 15:52:10|4472.5|4466.5|4472.2|4466.2|4472.5|4466.5|4470.7|4464.7|14
1609948340000|2021-01-06 15:52:20|4471.8|4465.8|4471.2|4465.2|4472.2|4466.2|4470.7|4464.7|46
1609948350000|2021-01-06 15:52:30|4470.8|4464.8|4472.2|4466.2|4473.7|4467.7|4470.2|4464.2|56
1609948360000|2021-01-06 15:52:40|4471.8|4465.8|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|20
1609948370000|2021-01-06 15:52:50|4471.2|4465.2|4470.7|4464.7|4471.2|4465.2|4470.7|4464.7|7
1609948380000|2021-01-06 15:53:00|4470.4|4464.4|4470.4|4464.4|4470.7|4464.7|4469.7|4463.7|28
1609948390000|2021-01-06 15:53:10|4470.3|4464.3|4469.5|4463.5|4470.6|4464.6|4469.5|4463.5|10
1609948400000|2021-01-06 15:53:20|4469.6|4463.6|4469.1|4463.1|4470|4464|4469|4463|10
1609948410000|2021-01-06 15:53:30|4469|4463|4468.5|4462.5|4469|4463|4468.5|4462.5|6
1609948420000|2021-01-06 15:53:40|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.3|4462.3|7
1609948430000|2021-01-06 15:53:50|4469|4463|4469.1|4463.1|4469.1|4463.1|4468.1|4462.1|10
1609948440000|2021-01-06 15:54:00|4468.9|4462.9|4467.1|4461.1|4468.9|4462.9|4467|4461|8
1609948450000|2021-01-06 15:54:10|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|24
1609948460000|2021-01-06 15:54:20|4468.3|4462.3|4468.6|4462.6|4469.1|4463.1|4468.3|4462.3|15
1609948470000|2021-01-06 15:54:30|4468.3|4462.3|4469.1|4463.1|4469.1|4463.1|4468.1|4462.1|2
1609948480000|2021-01-06 15:54:40|4469.3|4463.3|4472.6|4466.6|4472.6|4466.6|4469.3|4463.3|24
1609948490000|2021-01-06 15:54:50|4472.3|4466.3|4472.1|4466.1|4472.3|4466.3|4472.1|4466.1|13
1609948500000|2021-01-06 15:55:00|4471.1|4465.1|4470.1|4464.1|4472|4466|4469.1|4463.1|38
1609948510000|2021-01-06 15:55:10|4469.8|4463.8|4469.1|4463.1|4469.8|4463.8|4469.1|4463.1|4
1609948520000|2021-01-06 15:55:20|4469|4463|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|7
1609948530000|2021-01-06 15:55:30|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|12
1609948540000|2021-01-06 15:55:40|||||||||3
1609948550000|2021-01-06 15:55:50|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4
1609948560000|2021-01-06 15:56:00|4469|4463|4467.1|4461.1|4469.1|4463.1|4467.1|4461.1|15
1609948570000|2021-01-06 15:56:10|4467.3|4461.3|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|2
1609948580000|2021-01-06 15:56:20|4467.5|4461.5|4468.1|4462.1|4468.1|4462.1|4467.5|4461.5|10
1609948590000|2021-01-06 15:56:30|4468.6|4462.6|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|5
1609948600000|2021-01-06 15:56:40|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|2
1609948610000|2021-01-06 15:56:50|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|2
1609948620000|2021-01-06 15:57:00|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4467.1|4461.1|11
1609948640000|2021-01-06 15:57:20|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|4
1609948660000|2021-01-06 15:57:40|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4
1609948670000|2021-01-06 15:57:50|4469.6|4463.6|4467.1|4461.1|4470.1|4464.1|4467.1|4461.1|86
1609948680000|2021-01-06 15:58:00|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|10
1609948690000|2021-01-06 15:58:10|||||||||1
1609948700000|2021-01-06 15:58:20|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|4
1609948710000|2021-01-06 15:58:30|4466.5|4460.5|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|7
1609948720000|2021-01-06 15:58:40|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4
1609948730000|2021-01-06 15:58:50|4466.7|4460.7|4466.6|4460.6|4466.7|4460.7|4466.6|4460.6|0
1609948740000|2021-01-06 15:59:00|4466.2|4460.2|4466.1|4460.1|4466.2|4460.2|4466.1|4460.1|2
1609948750000|2021-01-06 15:59:10|4465.1|4459.1|4464.1|4458.1|4465.1|4459.1|4463.6|4457.6|19
1609948760000|2021-01-06 15:59:20|4464|4458|4463.1|4457.1|4464.1|4458.1|4463.1|4457.1|3
1609948780000|2021-01-06 15:59:40|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|8
1609948790000|2021-01-06 15:59:50|4463.1|4457.1|4462.1|4456.1|4463.1|4457.1|4462.1|4456.1|10
1609948800000|2021-01-06 16:00:00|||||||||46673
1609948810000|2021-01-06 16:00:10|4461.4|4455.4|4461.1|4455.1|4462.1|4456.1|4461.1|4455.1|14
1609948820000|2021-01-06 16:00:20|4461.5|4455.5|4460.6|4454.6|4461.6|4455.6|4460.6|4454.6|11
1609948830000|2021-01-06 16:00:30|4461|4455|4459.1|4453.1|4461.1|4455.1|4459.1|4453.1|12
1609948840000|2021-01-06 16:00:40|4460.1|4454.1|4461.1|4455.1|4461.1|4455.1|4460.1|4454.1|25
1609948850000|2021-01-06 16:00:50|4461|4455|4461|4455|4462|4456|4461|4455|17
1609948860000|2021-01-06 16:01:00|4461.4|4455.4|4461|4455|4462|4456|4461|4455|5
1609948870000|2021-01-06 16:01:10|4462|4456|4462|4456|4462|4456|4462|4456|6
1609948880000|2021-01-06 16:01:20|4462.1|4456.1|4462.5|4456.5|4463|4457|4462|4456|10
1609948890000|2021-01-06 16:01:30|4462.1|4456.1|4462|4456|4462.5|4456.5|4462|4456|0
1609948900000|2021-01-06 16:01:40|4461|4455|4461|4455|4461|4455|4461|4455|8
1609948910000|2021-01-06 16:01:50|4461.1|4455.1|4461.5|4455.5|4462|4456|4461|4455|4
1609948920000|2021-01-06 16:02:00|4462|4456|4463|4457|4463|4457|4461.6|4455.6|4
1609948930000|2021-01-06 16:02:10|4462.8|4456.8|4462|4456|4463|4457|4462|4456|5
1609948940000|2021-01-06 16:02:20|4462.1|4456.1|4464|4458|4464|4458|4462|4456|9
1609948950000|2021-01-06 16:02:30|4463.5|4457.5|4462|4456|4463.5|4457.5|4462|4456|5
1609948960000|2021-01-06 16:02:40|4462.5|4456.5|4462|4456|4463|4457|4462|4456|7
1609948980000|2021-01-06 16:03:00|4462.5|4456.5|4463|4457|4463|4457|4462|4456|5
1609948990000|2021-01-06 16:03:10|4462|4456|4463|4457|4463|4457|4462|4456|6
1609949000000|2021-01-06 16:03:20|4462.5|4456.5|4462.5|4456.5|4463|4457|4462.5|4456.5|10
1609949010000|2021-01-06 16:03:30|4462.4|4456.4|4463|4457|4463|4457|4462|4456|2
1609949020000|2021-01-06 16:03:40|4463.6|4457.6|4463|4457|4464|4458|4463|4457|44
1609949030000|2021-01-06 16:03:50|4463.5|4457.5|4464|4458|4465|4459|4463.5|4457.5|79
1609949040000|2021-01-06 16:04:00|4464.2|4458.2|4463.5|4457.5|4465.5|4459.5|4463.5|4457.5|20
1609949050000|2021-01-06 16:04:10|4463.6|4457.6|4463.5|4457.5|4464|4458|4463.5|4457.5|6
1609949060000|2021-01-06 16:04:20|4463.4|4457.4|4461.9|4455.9|4463.4|4457.4|4460.9|4454.9|17
1609949070000|2021-01-06 16:04:30|4461.4|4455.4|4459.9|4453.9|4461.4|4455.4|4459.9|4453.9|6
1609949080000|2021-01-06 16:04:40|4459.4|4453.4|4460.4|4454.4|4460.4|4454.4|4459.4|4453.4|11
1609949090000|2021-01-06 16:04:50|4459.9|4453.9|4459.9|4453.9|4460.5|4454.5|4459.9|4453.9|4
1609949100000|2021-01-06 16:05:00|4458.9|4452.9|4459.4|4453.4|4459.9|4453.9|4458.9|4452.9|38
1609949110000|2021-01-06 16:05:10|4459.8|4453.8|4460.3|4454.3|4460.3|4454.3|4459.8|4453.8|6
1609949120000|2021-01-06 16:05:20|4459.9|4453.9|4460.8|4454.8|4460.8|4454.8|4459.9|4453.9|2
1609949140000|2021-01-06 16:05:40|4461.8|4455.8|4460.8|4454.8|4461.8|4455.8|4460.8|4454.8|5
1609949150000|2021-01-06 16:05:50|4459.8|4453.8|4459.8|4453.8|4460.3|4454.3|4459.8|4453.8|10
1609949160000|2021-01-06 16:06:00|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.5|4453.5|8
1609949170000|2021-01-06 16:06:10|4459.5|4453.5|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|11
1609949180000|2021-01-06 16:06:20|4459.7|4453.7|4461.2|4455.2|4461.2|4455.2|4459.7|4453.7|10
1609949190000|2021-01-06 16:06:30|4460.7|4454.7|4460.2|4454.2|4461.2|4455.2|4460.2|4454.2|3
1609949200000|2021-01-06 16:06:40|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|1
1609949210000|2021-01-06 16:06:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|3
1609949220000|2021-01-06 16:07:00|4461.1|4455.1|4459.2|4453.2|4461.1|4455.1|4458.2|4452.2|27
1609949230000|2021-01-06 16:07:10|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|6
1609949240000|2021-01-06 16:07:20|4457.8|4451.8|4457.7|4451.7|4457.8|4451.8|4457.7|4451.7|6
1609949250000|2021-01-06 16:07:30|4457.3|4451.3|4457.7|4451.7|4457.7|4451.7|4457.3|4451.3|4
1609949260000|2021-01-06 16:07:40|4457.2|4451.2|4456.2|4450.2|4457.7|4451.7|4455.7|4449.7|40
1609949270000|2021-01-06 16:07:50|4456.6|4450.6|4457.1|4451.1|4457.1|4451.1|4456.6|4450.6|7
1609949280000|2021-01-06 16:08:00|4456.6|4450.6|4454.1|4448.1|4457.1|4451.1|4454.1|4448.1|32
1609949290000|2021-01-06 16:08:10|4453.9|4447.9|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|25
1609949300000|2021-01-06 16:08:20|4454.1|4448.1|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|31
1609949310000|2021-01-06 16:08:30|4452.8|4446.8|4453.1|4447.1|4453.1|4447.1|4452.1|4446.1|8
1609949320000|2021-01-06 16:08:40|4453.6|4447.6|4453.1|4447.1|4453.6|4447.6|4453.1|4447.1|5
1609949330000|2021-01-06 16:08:50|4452.7|4446.7|4452.1|4446.1|4452.7|4446.7|4452.1|4446.1|6
1609949340000|2021-01-06 16:09:00|4451.1|4445.1|4447.9|4441.9|4451.6|4445.6|4447.9|4441.9|44
1609949350000|2021-01-06 16:09:10|4447.8|4441.8|4449.9|4443.9|4450.4|4444.4|4447.8|4441.8|39
1609949360000|2021-01-06 16:09:20|4450.3|4444.3|4452.9|4446.9|4452.9|4446.9|4450.3|4444.3|17
1609949370000|2021-01-06 16:09:30|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|9
1609949380000|2021-01-06 16:09:40|4451.8|4445.8|4450.9|4444.9|4451.9|4445.9|4450.9|4444.9|17
1609949390000|2021-01-06 16:09:50|4451.3|4445.3|4450.9|4444.9|4451.9|4445.9|4449.9|4443.9|14
1609949400000|2021-01-06 16:10:00|4450.7|4444.7|4450.9|4444.9|4450.9|4444.9|4449.9|4443.9|20
1609949410000|2021-01-06 16:10:10|4451.4|4445.4|4451|4445|4451.7|4445.7|4450.9|4444.9|28
1609949420000|2021-01-06 16:10:20|4451.2|4445.2|4450.5|4444.5|4451.2|4445.2|4450|4444|31
1609949430000|2021-01-06 16:10:30|4450.2|4444.2|4449|4443|4450.2|4444.2|4449|4443|7
1609949440000|2021-01-06 16:10:40|4449.2|4443.2|4450|4444|4450|4444|4449|4443|3
1609949450000|2021-01-06 16:10:50|4451|4445|4450|4444|4451|4445|4450|4444|14
1609949460000|2021-01-06 16:11:00|4450.8|4444.8|4453|4447|4453|4447|4450|4444|28
1609949470000|2021-01-06 16:11:10|4452.9|4446.9|4453|4447|4453|4447|4452.5|4446.5|3
1609949480000|2021-01-06 16:11:20|4453.4|4447.4|4455|4449|4455|4449|4453.4|4447.4|9
1609949490000|2021-01-06 16:11:30|4456|4450|4457|4451|4457.9|4451.9|4456|4450|23
1609949500000|2021-01-06 16:11:40|4457.4|4451.4|4457.5|4451.5|4457.5|4451.5|4457|4451|4
1609949510000|2021-01-06 16:11:50|4457.4|4451.4|4456|4450|4457.4|4451.4|4456|4450|19
1609949520000|2021-01-06 16:12:00|4456.4|4450.4|4457|4451|4457|4451|4456.4|4450.4|8
1609949530000|2021-01-06 16:12:10|4456.9|4450.9|4456|4450|4456.9|4450.9|4456|4450|3
1609949540000|2021-01-06 16:12:20|4456.3|4450.3|4456.2|4450.2|4456.3|4450.3|4455.8|4449.8|6
1609949550000|2021-01-06 16:12:30|4456|4450|4454.7|4448.7|4456|4450|4454.7|4448.7|1
1609949560000|2021-01-06 16:12:40|4454.8|4448.8|4455.2|4449.2|4455.2|4449.2|4454.8|4448.8|0
1609949570000|2021-01-06 16:12:50|4454.4|4448.4|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|5
1609949580000|2021-01-06 16:13:00|4454.5|4448.5|4454.2|4448.2|4454.7|4448.7|4454.2|4448.2|0
1609949600000|2021-01-06 16:13:20|||||||||1
1609949610000|2021-01-06 16:13:30|4456.2|4450.2|4456.2|4450.2|4457.2|4451.2|4456.2|4450.2|18
1609949620000|2021-01-06 16:13:40|4456.5|4450.5|4457.2|4451.2|4457.2|4451.2|4456.5|4450.5|3
1609949630000|2021-01-06 16:13:50|4458.2|4452.2|4458.7|4452.7|4458.7|4452.7|4458.2|4452.2|2
1609949640000|2021-01-06 16:14:00|4458.3|4452.3|4458.2|4452.2|4458.3|4452.3|4458.2|4452.2|1
1609949650000|2021-01-06 16:14:10|4458|4452|4458.2|4452.2|4458.2|4452.2|4457.7|4451.7|4
1609949660000|2021-01-06 16:14:20|4457.7|4451.7|4458.7|4452.7|4458.7|4452.7|4457.7|4451.7|13
1609949670000|2021-01-06 16:14:30|4459|4453|4458.2|4452.2|4459.2|4453.2|4458.2|4452.2|3
1609949680000|2021-01-06 16:14:40|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|3
1609949690000|2021-01-06 16:14:50|4457.3|4451.3|4457.7|4451.7|4458.2|4452.2|4457.3|4451.3|2
1609949700000|2021-01-06 16:15:00|4457.3|4451.3|4456.7|4450.7|4457.3|4451.3|4456.2|4450.2|8
1609949710000|2021-01-06 16:15:10|4456.8|4450.8|4456.7|4450.7|4457.2|4451.2|4456.7|4450.7|1
1609949720000|2021-01-06 16:15:20|4456.3|4450.3|4456.2|4450.2|4457.2|4451.2|4456.2|4450.2|10
1609949740000|2021-01-06 16:15:40|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|8
1609949750000|2021-01-06 16:15:50|4457.3|4451.3|4456.2|4450.2|4458.2|4452.2|4456.2|4450.2|15
1609949760000|2021-01-06 16:16:00|4455.7|4449.7|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|7
1609949770000|2021-01-06 16:16:10|4455.8|4449.8|4455.7|4449.7|4456.2|4450.2|4455.3|4449.3|4
1609949780000|2021-01-06 16:16:20|4456|4450|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|1
1609949790000|2021-01-06 16:16:30|4455.5|4449.5|4456.2|4450.2|4456.2|4450.2|4455.2|4449.2|4
1609949800000|2021-01-06 16:16:40|||||||||5
1609949810000|2021-01-06 16:16:50|4456.7|4450.7|4456.7|4450.7|4457.2|4451.2|4456.7|4450.7|7
1609949820000|2021-01-06 16:17:00|4456.8|4450.8|4456|4450|4457.2|4451.2|4455.2|4449.2|9
1609949830000|2021-01-06 16:17:10|4456.3|4450.3|4458|4452|4458|4452|4456.3|4450.3|12
1609949840000|2021-01-06 16:17:20|4457.9|4451.9|4458.2|4452.2|4458.7|4452.7|4456.8|4450.8|17
1609949850000|2021-01-06 16:17:30|4457.8|4451.8|4457.6|4451.6|4458.1|4452.1|4457.1|4451.1|20
1609949860000|2021-01-06 16:17:40|4458|4452|4457.9|4451.9|4458.2|4452.2|4457.9|4451.9|2
1609949870000|2021-01-06 16:17:50|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|5
1609949880000|2021-01-06 16:18:00|4458.1|4452.1|4457.7|4451.7|4458.2|4452.2|4457.7|4451.7|1
1609949890000|2021-01-06 16:18:10|4457.9|4451.9|4460.9|4454.9|4460.9|4454.9|4457.9|4451.9|13
1609949900000|2021-01-06 16:18:20|4461|4455|4463|4457|4463|4457|4460.9|4454.9|9
1609949910000|2021-01-06 16:18:30|4463.4|4457.4|4464.7|4458.7|4464.7|4458.7|4463|4457|13
1609949920000|2021-01-06 16:18:40|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4462.2|4456.2|19
1609949930000|2021-01-06 16:18:50|4463.4|4457.4|4463.2|4457.2|4464.3|4458.3|4463.2|4457.2|13
1609949940000|2021-01-06 16:19:00|4463|4457|4461.7|4455.7|4463|4457|4461.2|4455.2|5
1609949950000|2021-01-06 16:19:10|4462.1|4456.1|4462.2|4456.2|4462.2|4456.2|4462.1|4456.1|1
1609949960000|2021-01-06 16:19:20|4462.6|4456.6|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|1
1609949970000|2021-01-06 16:19:30|4462.7|4456.7|4463.2|4457.2|4463.2|4457.2|4462.2|4456.2|4
1609949980000|2021-01-06 16:19:40|4462.7|4456.7|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|6
1609949990000|2021-01-06 16:19:50|4462.6|4456.6|4463.7|4457.7|4463.7|4457.7|4462.2|4456.2|2
1609950000000|2021-01-06 16:20:00|4463.2|4457.2|4465.2|4459.2|4465.2|4459.2|4463.2|4457.2|6
1609950010000|2021-01-06 16:20:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|7
1609950020000|2021-01-06 16:20:20|4465.6|4459.6|4465|4459|4465.9|4459.9|4465|4459|3
1609950030000|2021-01-06 16:20:30|4464.5|4458.5|4464|4458|4465.5|4459.5|4464|4458|32
1609950040000|2021-01-06 16:20:40|4464.1|4458.1|4464.5|4458.5|4466|4460|4463.5|4457.5|21
1609950050000|2021-01-06 16:20:50|4464.1|4458.1|4463.5|4457.5|4464.1|4458.1|4463.5|4457.5|6
1609950060000|2021-01-06 16:21:00|4463|4457|4463|4457|4463.5|4457.5|4462.5|4456.5|7
1609950070000|2021-01-06 16:21:10|4463.1|4457.1|4463.6|4457.6|4464|4458|4463.1|4457.1|12
1609950080000|2021-01-06 16:21:20|4464|4458|4463.6|4457.6|4465|4459|4463.6|4457.6|19
1609950090000|2021-01-06 16:21:30|4461.8|4455.8|4462|4456|4462|4456|4461|4455|37
1609950100000|2021-01-06 16:21:40|4461.2|4455.2|4459.5|4453.5|4461.2|4455.2|4459|4453|63
1609950110000|2021-01-06 16:21:50|4459.3|4453.3|4459|4453|4459.3|4453.3|4459|4453|11
1609950120000|2021-01-06 16:22:00|4460|4454|4460|4454|4461|4455|4460|4454|28
1609950130000|2021-01-06 16:22:10|4461|4455|4461|4455|4461|4455|4461|4455|56
1609950140000|2021-01-06 16:22:20|4461.5|4455.5|4460.8|4454.8|4461.5|4455.5|4460.5|4454.5|13
1609950150000|2021-01-06 16:22:30|4461|4455|4460.8|4454.8|4461|4455|4460.8|4454.8|2
1609950160000|2021-01-06 16:22:40|4461.2|4455.2|4461.8|4455.8|4461.8|4455.8|4461.2|4455.2|7
1609950170000|2021-01-06 16:22:50|4461.3|4455.3|4460.8|4454.8|4461.3|4455.3|4460.8|4454.8|6
1609950180000|2021-01-06 16:23:00|4460.3|4454.3|4460.8|4454.8|4460.8|4454.8|4460.1|4454.1|10
1609950190000|2021-01-06 16:23:10|4460.4|4454.4|4462.3|4456.3|4462.3|4456.3|4459.8|4453.8|23
1609950200000|2021-01-06 16:23:20|4462|4456|4461.1|4455.1|4462|4456|4461.1|4455.1|14
1609950210000|2021-01-06 16:23:30|4461|4455|4461.6|4455.6|4461.6|4455.6|4461|4455|8
1609950220000|2021-01-06 16:23:40|4462.6|4456.6|4458.5|4452.5|4463.1|4457.1|4457.8|4451.8|24
1609950230000|2021-01-06 16:23:50|4459|4453|4460.4|4454.4|4460.5|4454.5|4459|4453|8
1609950240000|2021-01-06 16:24:00|4459.9|4453.9|4460.9|4454.9|4460.9|4454.9|4459.9|4453.9|3
1609950250000|2021-01-06 16:24:10|4461.9|4455.9|4461.3|4455.3|4461.9|4455.9|4460.9|4454.9|23
1609950260000|2021-01-06 16:24:20|4461.4|4455.4|4461.4|4455.4|4461.8|4455.8|4461.3|4455.3|4
1609950270000|2021-01-06 16:24:30|4461.5|4455.5|4461.4|4455.4|4461.5|4455.5|4460.9|4454.9|5
1609950280000|2021-01-06 16:24:40|4461.5|4455.5|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|3
1609950290000|2021-01-06 16:24:50|4461|4455|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|0
1609950300000|2021-01-06 16:25:00|4461|4455|4461.9|4455.9|4461.9|4455.9|4461|4455|9
1609950310000|2021-01-06 16:25:10|4462.5|4456.5|4463.4|4457.4|4463.9|4457.9|4462.5|4456.5|13
1609950320000|2021-01-06 16:25:20|4463.8|4457.8|4466.4|4460.4|4466.4|4460.4|4463.8|4457.8|28
1609950330000|2021-01-06 16:25:30|4466.5|4460.5|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|21
1609950340000|2021-01-06 16:25:40|4466.8|4460.8|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|16
1609950350000|2021-01-06 16:25:50|4466.8|4460.8|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|64
1609950360000|2021-01-06 16:26:00|4466.1|4460.1|4465.9|4459.9|4466.8|4460.8|4465.9|4459.9|7
1609950370000|2021-01-06 16:26:10|||||||||2
1609950380000|2021-01-06 16:26:20|4464.4|4458.4|4462.9|4456.9|4464.9|4458.9|4462.9|4456.9|40
1609950390000|2021-01-06 16:26:30|4462.5|4456.5|4463.4|4457.4|4463.9|4457.9|4462.4|4456.4|16
1609950400000|2021-01-06 16:26:40|4463.5|4457.5|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|8
1609950410000|2021-01-06 16:26:50|4462.8|4456.8|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|3
1609950420000|2021-01-06 16:27:00|4462.5|4456.5|4461.9|4455.9|4462.5|4456.5|4461.4|4455.4|7
1609950430000|2021-01-06 16:27:10|4462.4|4456.4|4462.4|4456.4|4462.9|4456.9|4461.9|4455.9|8
1609950440000|2021-01-06 16:27:20|4462|4456|4461.9|4455.9|4462.4|4456.4|4461.4|4455.4|5
1609950450000|2021-01-06 16:27:30|4461.5|4455.5|4461.9|4455.9|4461.9|4455.9|4461.4|4455.4|5
1609950460000|2021-01-06 16:27:40|||||||||2
1609950470000|2021-01-06 16:27:50|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4461.9|4455.9|6
1609950480000|2021-01-06 16:28:00|4461.9|4455.9|4463.9|4457.9|4463.9|4457.9|4461.9|4455.9|18
1609950490000|2021-01-06 16:28:10|4463.4|4457.4|4464.9|4458.9|4464.9|4458.9|4462.9|4456.9|4
1609950500000|2021-01-06 16:28:20|4465.4|4459.4|4465.4|4459.4|4465.8|4459.8|4465.4|4459.4|9
1609950510000|2021-01-06 16:28:30|4464.9|4458.9|4466.9|4460.9|4466.9|4460.9|4464.9|4458.9|15
1609950520000|2021-01-06 16:28:40|4466.4|4460.4|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|6
1609950530000|2021-01-06 16:28:50|4466|4460|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|1
1609950540000|2021-01-06 16:29:00|4466.5|4460.5|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|18
1609950550000|2021-01-06 16:29:10|4466|4460|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|10
1609950560000|2021-01-06 16:29:20|4465.5|4459.5|4467.2|4461.2|4467.2|4461.2|4465.5|4459.5|1
1609950570000|2021-01-06 16:29:30|4467|4461|4467|4461|4467|4461|4467|4461|0
1609950580000|2021-01-06 16:29:40|4466.6|4460.6|4465.3|4459.3|4466.6|4460.6|4465.3|4459.3|5
1609950590000|2021-01-06 16:29:50|4465.8|4459.8|4464.7|4458.7|4466.7|4460.7|4464.7|4458.7|10
1609950600000|2021-01-06 16:30:00|4464|4458|4463.4|4457.4|4464|4458|4463.4|4457.4|10
1609950610000|2021-01-06 16:30:10|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4461.3|4455.3|47
1609950620000|2021-01-06 16:30:20|4463.4|4457.4|4463.5|4457.5|4463.5|4457.5|4462.7|4456.7|12
1609950630000|2021-01-06 16:30:30|4463.7|4457.7|4463.5|4457.5|4463.7|4457.7|4463.5|4457.5|2
1609950640000|2021-01-06 16:30:40|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|10
1609950650000|2021-01-06 16:30:50|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|10
1609950660000|2021-01-06 16:31:00|4463.2|4457.2|4462.8|4456.8|4463.2|4457.2|4462.7|4456.7|3
1609950670000|2021-01-06 16:31:10|4463.2|4457.2|4463.2|4457.2|4463.5|4457.5|4462.7|4456.7|6
1609950680000|2021-01-06 16:31:20|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|0
1609950690000|2021-01-06 16:31:30|4462.5|4456.5|4462|4456|4462.5|4456.5|4461.5|4455.5|15
1609950700000|2021-01-06 16:31:40|4461.7|4455.7|4462.4|4456.4|4462.4|4456.4|4461.5|4455.5|11
1609950710000|2021-01-06 16:31:50|4462|4456|4461.2|4455.2|4462|4456|4461.2|4455.2|4
1609950720000|2021-01-06 16:32:00|4460.7|4454.7|4460.1|4454.1|4460.7|4454.7|4459.6|4453.6|3
1609950740000|2021-01-06 16:32:20|4459.1|4453.1|4460.1|4454.1|4460.1|4454.1|4458.8|4452.8|15
1609950750000|2021-01-06 16:32:30|4460.6|4454.6|4460.1|4454.1|4460.6|4454.6|4460.1|4454.1|5
1609950760000|2021-01-06 16:32:40|4459.9|4453.9|4460.1|4454.1|4460.1|4454.1|4459.1|4453.1|10
1609950770000|2021-01-06 16:32:50|4459.8|4453.8|4459.1|4453.1|4460.1|4454.1|4459.1|4453.1|3
1609950780000|2021-01-06 16:33:00|4458.3|4452.3|4458.1|4452.1|4459.1|4453.1|4458.1|4452.1|32
1609950790000|2021-01-06 16:33:10|4457.1|4451.1|4457.8|4451.8|4458.1|4452.1|4457.1|4451.1|12
1609950800000|2021-01-06 16:33:20|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4
1609950810000|2021-01-06 16:33:30|4458.9|4452.9|4458.8|4452.8|4458.9|4452.9|4458.8|4452.8|0
1609950820000|2021-01-06 16:33:40|4458.4|4452.4|4456.7|4450.7|4458.4|4452.4|4455.6|4449.6|63
1609950830000|2021-01-06 16:33:50|4455.2|4449.2|4456.2|4450.2|4456.2|4450.2|4454.7|4448.7|8
1609950840000|2021-01-06 16:34:00|4456.8|4450.8|4459|4453|4459.4|4453.4|4456.8|4450.8|21
1609950850000|2021-01-06 16:34:10|4458.6|4452.6|4459.2|4453.2|4459.2|4453.2|4458.2|4452.2|6
1609950860000|2021-01-06 16:34:20|4459|4453|4460.2|4454.2|4460.7|4454.7|4458.9|4452.9|25
1609950870000|2021-01-06 16:34:30|4459.7|4453.7|4459.8|4453.8|4460.7|4454.7|4459.7|4453.7|7
1609950880000|2021-01-06 16:34:40|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.2|4453.2|34
1609950890000|2021-01-06 16:34:50|4459.2|4453.2|4459.5|4453.5|4459.7|4453.7|4459|4453|40
1609950900000|2021-01-06 16:35:00|4458.5|4452.5|4456.5|4450.5|4458.5|4452.5|4455.5|4449.5|37
1609950910000|2021-01-06 16:35:10|4456.4|4450.4|4454.5|4448.5|4456.5|4450.5|4454.5|4448.5|23
1609950920000|2021-01-06 16:35:20|4455|4449|4455.4|4449.4|4455.5|4449.5|4455|4449|13
1609950930000|2021-01-06 16:35:30|4455.2|4449.2|4458.4|4452.4|4459|4453|4454.4|4448.4|37
1609950940000|2021-01-06 16:35:40|4458|4452|4456.9|4450.9|4458|4452|4456.9|4450.9|11
1609950950000|2021-01-06 16:35:50|4456.7|4450.7|4456.5|4450.5|4456.9|4450.9|4456|4450|2
1609950960000|2021-01-06 16:36:00|4456.6|4450.6|4459|4453|4459|4453|4456.5|4450.5|18
1609950970000|2021-01-06 16:36:10|4458.5|4452.5|4458|4452|4458.5|4452.5|4458|4452|2
1609950980000|2021-01-06 16:36:20|4458.1|4452.1|4458|4452|4458.1|4452.1|4458|4452|0
1609950990000|2021-01-06 16:36:30|4458.4|4452.4|4458.5|4452.5|4458.6|4452.6|4458|4452|6
1609951000000|2021-01-06 16:36:40|4458.6|4452.6|4458.9|4452.9|4459|4453|4458.6|4452.6|0
1609951010000|2021-01-06 16:36:50|4459.9|4453.9|4459.8|4453.8|4459.9|4453.9|4459.8|4453.8|20
1609951020000|2021-01-06 16:37:00|4459.5|4453.5|4458.9|4452.9|4459.5|4453.5|4458.8|4452.8|30
1609951030000|2021-01-06 16:37:10|||||||||2
1609951040000|2021-01-06 16:37:20|4457.9|4451.9|4460|4454|4460|4454|4457.9|4451.9|26
1609951050000|2021-01-06 16:37:30|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4458.9|4452.9|31
1609951060000|2021-01-06 16:37:40|4460.9|4454.9|4460.9|4454.9|4461.1|4455.1|4460.9|4454.9|4
1609951070000|2021-01-06 16:37:50|4461.2|4455.2|4461.6|4455.6|4462.1|4456.1|4461.2|4455.2|4
1609951080000|2021-01-06 16:38:00|4461.1|4455.1|4461.1|4455.1|4461.6|4455.6|4460.7|4454.7|16
1609951090000|2021-01-06 16:38:10|4461.2|4455.2|4461.1|4455.1|4461.6|4455.6|4460.6|4454.6|8
1609951100000|2021-01-06 16:38:20|4461.6|4455.6|4460.6|4454.6|4461.6|4455.6|4460.6|4454.6|6
1609951110000|2021-01-06 16:38:30|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|1
1609951120000|2021-01-06 16:38:40|||||||||3
1609951130000|2021-01-06 16:38:50|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|22
1609951140000|2021-01-06 16:39:00|4461.3|4455.3|4461|4455|4461.5|4455.5|4460.5|4454.5|22
1609951150000|2021-01-06 16:39:10|4461.3|4455.3|4461.5|4455.5|4461.6|4455.6|4460.6|4454.6|30
1609951160000|2021-01-06 16:39:20|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4460.7|4454.7|11
1609951170000|2021-01-06 16:39:30|4461.8|4455.8|4461.1|4455.1|4462.1|4456.1|4461.1|4455.1|20
1609951180000|2021-01-06 16:39:40|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|58
1609951190000|2021-01-06 16:39:50|4461.1|4455.1|4460.9|4454.9|4461.1|4455.1|4460.9|4454.9|16
1609951200000|2021-01-06 16:40:00|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|16
1609951220000|2021-01-06 16:40:20|||||||||47
1609951230000|2021-01-06 16:40:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|7
1609951250000|2021-01-06 16:40:50|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|8
1609951260000|2021-01-06 16:41:00|4460.6|4454.6|4461.5|4455.5|4461.5|4455.5|4460.5|4454.5|7
1609951270000|2021-01-06 16:41:10|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|9
1609951280000|2021-01-06 16:41:20|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461|4455|3
1609951290000|2021-01-06 16:41:30|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|1
1609951300000|2021-01-06 16:41:40|||||||||1
1609951310000|2021-01-06 16:41:50|||||||||24
1609951320000|2021-01-06 16:42:00|||||||||3
1609951330000|2021-01-06 16:42:10|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461|4455|4
1609951340000|2021-01-06 16:42:20|4460.6|4454.6|4461.3|4455.3|4461.5|4455.5|4460.6|4454.6|4
1609951350000|2021-01-06 16:42:30|4460.8|4454.8|4460.8|4454.8|4461.3|4455.3|4460.8|4454.8|7
1609951360000|2021-01-06 16:42:40|4460.5|4454.5|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|0
1609951380000|2021-01-06 16:43:00|||||||||1
1609951390000|2021-01-06 16:43:10|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|5
1609951400000|2021-01-06 16:43:20|4460.8|4454.8|4460.5|4454.5|4461|4455|4460.5|4454.5|3
1609951410000|2021-01-06 16:43:30|4460.6|4454.6|4461|4455|4461.5|4455.5|4460.6|4454.6|15
1609951420000|2021-01-06 16:43:40|4460.6|4454.6|4460.5|4454.5|4460.6|4454.6|4460.5|4454.5|17
1609951430000|2021-01-06 16:43:50|||||||||9
1609951440000|2021-01-06 16:44:00|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|35
1609951450000|2021-01-06 16:44:10|4462.5|4456.5|4463.5|4457.5|4463.5|4457.5|4462.5|4456.5|28
1609951470000|2021-01-06 16:44:30|4463.6|4457.6|4464.5|4458.5|4464.5|4458.5|4463.6|4457.6|14
1609951490000|2021-01-06 16:44:50|||||||||2
1609951500000|2021-01-06 16:45:00|4463.5|4457.5|4463|4457|4463.5|4457.5|4462.5|4456.5|17
1609951510000|2021-01-06 16:45:10|4462.6|4456.6|4462.5|4456.5|4463|4457|4462.5|4456.5|2
1609951520000|2021-01-06 16:45:20|4462.6|4456.6|4462.5|4456.5|4463|4457|4462.5|4456.5|3
1609951530000|2021-01-06 16:45:30|4461.5|4455.5|4462|4456|4462|4456|4461.5|4455.5|11
1609951540000|2021-01-06 16:45:40|4461.6|4455.6|4462|4456|4462|4456|4461.5|4455.5|3
1609951550000|2021-01-06 16:45:50|4461.8|4455.8|4460.9|4454.9|4461.8|4455.8|4460.9|4454.9|0
1609951560000|2021-01-06 16:46:00|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|5
1609951570000|2021-01-06 16:46:10|4462|4456|4462.4|4456.4|4462.4|4456.4|4462|4456|8
1609951580000|2021-01-06 16:46:20|4462.3|4456.3|4461.9|4455.9|4462.3|4456.3|4461.9|4455.9|0
1609951590000|2021-01-06 16:46:30|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4461.4|4455.4|8
1609951600000|2021-01-06 16:46:40|||||||||2
1609951610000|2021-01-06 16:46:50|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|6
1609951620000|2021-01-06 16:47:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|0
1609951630000|2021-01-06 16:47:10|||||||||1
1609951650000|2021-01-06 16:47:30|||||||||1
1609951660000|2021-01-06 16:47:40|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|8
1609951670000|2021-01-06 16:47:50|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|1
1609951680000|2021-01-06 16:48:00|4461.5|4455.5|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|1
1609951690000|2021-01-06 16:48:10|4461.7|4455.7|4461.9|4455.9|4461.9|4455.9|4461.7|4455.7|2
1609951700000|2021-01-06 16:48:20|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|14
1609951710000|2021-01-06 16:48:30|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|4
1609951720000|2021-01-06 16:48:40|||||||||10
1609951730000|2021-01-06 16:48:50|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|9
1609951740000|2021-01-06 16:49:00|||||||||3
1609951760000|2021-01-06 16:49:20|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|5
1609951770000|2021-01-06 16:49:30|||||||||1
1609951780000|2021-01-06 16:49:40|4461.7|4455.7|4459.9|4453.9|4461.7|4455.7|4459.9|4453.9|23
1609951790000|2021-01-06 16:49:50|4460|4454|4460|4454|4460|4454|4460|4454|22
1609951800000|2021-01-06 16:50:00|4460.2|4454.2|4460|4454|4460.5|4454.5|4460|4454|31
1609951810000|2021-01-06 16:50:10|||||||||2
1609951820000|2021-01-06 16:50:20|4460.1|4454.1|4462|4456|4462|4456|4460.1|4454.1|11
1609951830000|2021-01-06 16:50:30|4462.1|4456.1|4462|4456|4462.1|4456.1|4462|4456|15
1609951840000|2021-01-06 16:50:40|4462.1|4456.1|4462|4456|4462.1|4456.1|4462|4456|24
1609951860000|2021-01-06 16:51:00|4464|4458|4464|4458|4464|4458|4463.5|4457.5|7
1609951870000|2021-01-06 16:51:10|4463|4457|4461|4455|4463|4457|4461|4455|6
1609951880000|2021-01-06 16:51:20|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|2
1609951900000|2021-01-06 16:51:40|||||||||5
1609951910000|2021-01-06 16:51:50|||||||||1
1609951920000|2021-01-06 16:52:00|||||||||1
1609951940000|2021-01-06 16:52:20|||||||||1
1609951960000|2021-01-06 16:52:40|||||||||1
1609951970000|2021-01-06 16:52:50|4460.6|4454.6|4460|4454|4461|4455|4460|4454|18
1609951980000|2021-01-06 16:53:00|4460.4|4454.4|4461|4455|4461|4455|4460.4|4454.4|3
1609951990000|2021-01-06 16:53:10|4460.2|4454.2|4460|4454|4460.2|4454.2|4460|4454|4
1609952030000|2021-01-06 16:53:50|||||||||1
1609952040000|2021-01-06 16:54:00|4458|4452|4458|4452|4458|4452|4458|4452|31
1609952050000|2021-01-06 16:54:10|4458.1|4452.1|4458|4452|4458.1|4452.1|4458|4452|4
1609952060000|2021-01-06 16:54:20|||||||||1
1609952070000|2021-01-06 16:54:30|||||||||2
1609952080000|2021-01-06 16:54:40|4457|4451|4457|4451|4457.1|4451.1|4457|4451|8
1609952090000|2021-01-06 16:54:50|4457.4|4451.4|4458|4452|4458|4452|4457.4|4451.4|1
1609952100000|2021-01-06 16:55:00|4457.5|4451.5|4456|4450|4457.5|4451.5|4456|4450|2
1609952110000|2021-01-06 16:55:10|4453|4447|4452.4|4446.4|4454|4448|4452.4|4446.4|38
1609952120000|2021-01-06 16:55:20|4452.7|4446.7|4453|4447|4454|4448|4452.7|4446.7|11
1609952130000|2021-01-06 16:55:30|4453.4|4447.4|4455|4449|4455|4449|4453|4447|30
1609952140000|2021-01-06 16:55:40|4454.6|4448.6|4455|4449|4455|4449|4454|4448|3
1609952150000|2021-01-06 16:55:50|4454|4448|4453.3|4447.3|4454.1|4448.1|4453.2|4447.2|10
1609952160000|2021-01-06 16:56:00|4453.2|4447.2|4454.1|4448.1|4454.6|4448.6|4453.2|4447.2|8
1609952170000|2021-01-06 16:56:10|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|8
1609952180000|2021-01-06 16:56:20|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1609952190000|2021-01-06 16:56:30|4453.7|4447.7|4454.1|4448.1|4454.1|4448.1|4453.7|4447.7|12
1609952200000|2021-01-06 16:56:40|4453.7|4447.7|4453.7|4447.7|4454.1|4448.1|4453.3|4447.3|6
1609952210000|2021-01-06 16:56:50|4454.1|4448.1|4453.7|4447.7|4454.1|4448.1|4453.3|4447.3|4
1609952220000|2021-01-06 16:57:00|4453.2|4447.2|4453.8|4447.8|4454.2|4448.2|4453.2|4447.2|3
1609952230000|2021-01-06 16:57:10|4454.2|4448.2|4453.9|4447.9|4454.3|4448.3|4453.8|4447.8|5
1609952240000|2021-01-06 16:57:20|4453.8|4447.8|4453.4|4447.4|4454.3|4448.3|4453.4|4447.4|3
1609952250000|2021-01-06 16:57:30|4453.6|4447.6|4453.9|4447.9|4454.3|4448.3|4453.4|4447.4|5
1609952260000|2021-01-06 16:57:40|4453.6|4447.6|4452.9|4446.9|4453.6|4447.6|4452.5|4446.5|12
1609952280000|2021-01-06 16:58:00|4452.5|4446.5|4452.9|4446.9|4452.9|4446.9|4452.5|4446.5|2
1609952290000|2021-01-06 16:58:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|2
1609952300000|2021-01-06 16:58:20|4452.1|4446.1|4451.6|4445.6|4452.5|4446.5|4451.6|4445.6|5
1609952310000|2021-01-06 16:58:30|4451.3|4445.3|4452.9|4446.9|4452.9|4446.9|4451.3|4445.3|12
1609952320000|2021-01-06 16:58:40|4452|4446|4452.5|4446.5|4452.9|4446.9|4452|4446|2
1609952330000|2021-01-06 16:58:50|4452.9|4446.9|4452.5|4446.5|4452.9|4446.9|4452.5|4446.5|0
1609952340000|2021-01-06 16:59:00|4452.1|4446.1|4452.9|4446.9|4452.9|4446.9|4452.1|4446.1|2
1609952350000|2021-01-06 16:59:10|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|16
1609952360000|2021-01-06 16:59:20|4453.4|4447.4|4453.8|4447.8|4453.8|4447.8|4452.9|4446.9|1
1609952370000|2021-01-06 16:59:30|4453.4|4447.4|4453.4|4447.4|4453.8|4447.8|4453.4|4447.4|1
1609952380000|2021-01-06 16:59:40|4453.3|4447.3|4453.4|4447.4|4453.4|4447.4|4452.9|4446.9|0
1609952390000|2021-01-06 16:59:50|4453.3|4447.3|4453.4|4447.4|4453.4|4447.4|4453|4447|1
1609952400000|2021-01-06 17:00:00|4453.8|4447.8|4453.9|4447.9|4453.9|4447.9|4452.9|4446.9|15
1609952410000|2021-01-06 17:00:10|4454.2|4448.2|4453.5|4447.5|4454.2|4448.2|4453.4|4447.4|3
1609952420000|2021-01-06 17:00:20|4453.1|4447.1|4451.5|4445.5|4453.1|4447.1|4451.5|4445.5|12
1609952430000|2021-01-06 17:00:30|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.1|4446.1|5
1609952440000|2021-01-06 17:00:40|4452.1|4446.1|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|4
1609952460000|2021-01-06 17:01:00|4452.6|4446.6|4452|4446|4453.4|4447.4|4451.5|4445.5|32
1609952470000|2021-01-06 17:01:10|4451.6|4445.6|4452.5|4446.5|4452.5|4446.5|4451.6|4445.6|4
1609952480000|2021-01-06 17:01:20|||||||||3
1609952490000|2021-01-06 17:01:30|||||||||1
1609952500000|2021-01-06 17:01:40|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|5
1609952510000|2021-01-06 17:01:50|4453|4447|4453|4447|4453.5|4447.5|4453|4447|7
1609952520000|2021-01-06 17:02:00|4453.1|4447.1|4453.3|4447.3|4453.5|4447.5|4453.1|4447.1|3
1609952530000|2021-01-06 17:02:10|4452.9|4446.9|4453.3|4447.3|4453.3|4447.3|4452.9|4446.9|26
1609952540000|2021-01-06 17:02:20|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|2
1609952550000|2021-01-06 17:02:30|4452.5|4446.5|4452.4|4446.4|4453.3|4447.3|4452.4|4446.4|5
1609952560000|2021-01-06 17:02:40|4452|4446|4451.5|4445.5|4452.4|4446.4|4451.5|4445.5|25
1609952570000|2021-01-06 17:02:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|5
1609952580000|2021-01-06 17:03:00|4450.2|4444.2|4450.6|4444.6|4450.6|4444.6|4449.8|4443.8|8
1609952590000|2021-01-06 17:03:10|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|3
1609952600000|2021-01-06 17:03:20|4450.6|4444.6|4449.7|4443.7|4450.7|4444.7|4449.7|4443.7|1
1609952610000|2021-01-06 17:03:30|||||||||8
1609952620000|2021-01-06 17:03:40|4448.8|4442.8|4449|4443|4449.1|4443.1|4448.8|4442.8|21
1609952630000|2021-01-06 17:03:50|4449.8|4443.8|4449.5|4443.5|4449.8|4443.8|4449|4443|7
1609952640000|2021-01-06 17:04:00|4449.1|4443.1|4449.6|4443.6|4449.8|4443.8|4449.1|4443.1|8
1609952650000|2021-01-06 17:04:10|4449.2|4443.2|4448.6|4442.6|4449.2|4443.2|4448.1|4442.1|12
1609952660000|2021-01-06 17:04:20|4448.8|4442.8|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|1
1609952670000|2021-01-06 17:04:30|4449.1|4443.1|4447.4|4441.4|4449.1|4443.1|4447.1|4441.1|17
1609952680000|2021-01-06 17:04:40|4448.4|4442.4|4449.4|4443.4|4449.4|4443.4|4447.9|4441.9|15
1609952690000|2021-01-06 17:04:50|4449|4443|4449.4|4443.4|4449.9|4443.9|4448.4|4442.4|31
1609952700000|2021-01-06 17:05:00|4448.9|4442.9|4448.4|4442.4|4448.9|4442.9|4447.8|4441.8|8
1609952710000|2021-01-06 17:05:10|4447.9|4441.9|4446.7|4440.7|4448.3|4442.3|4446.7|4440.7|25
1609952720000|2021-01-06 17:05:20|4446.6|4440.6|4447.6|4441.6|4447.6|4441.6|4446.6|4440.6|9
1609952730000|2021-01-06 17:05:30|4447.7|4441.7|4446.7|4440.7|4447.7|4441.7|4446.7|4440.7|4
1609952740000|2021-01-06 17:05:40|4446.6|4440.6|4447.1|4441.1|4447.4|4441.4|4446.6|4440.6|8
1609952750000|2021-01-06 17:05:50|4447.4|4441.4|4446.6|4440.6|4447.6|4441.6|4446.6|4440.6|8
1609952760000|2021-01-06 17:06:00|4447.1|4441.1|4446.6|4440.6|4447.6|4441.6|4446.6|4440.6|18
1609952770000|2021-01-06 17:06:10|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|1
1609952780000|2021-01-06 17:06:20|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|2
1609952790000|2021-01-06 17:06:30|4447.1|4441.1|4446.4|4440.4|4447.4|4441.4|4446.4|4440.4|3
1609952800000|2021-01-06 17:06:40|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|2
1609952810000|2021-01-06 17:06:50|4447.3|4441.3|4447.9|4441.9|4448.4|4442.4|4447.3|4441.3|17
1609952820000|2021-01-06 17:07:00|4447.6|4441.6|4447.9|4441.9|4448.4|4442.4|4447.4|4441.4|3
1609952830000|2021-01-06 17:07:10|4447.6|4441.6|4448.4|4442.4|4448.4|4442.4|4447.4|4441.4|10
1609952840000|2021-01-06 17:07:20|4447.9|4441.9|4448.4|4442.4|4448.4|4442.4|4447.9|4441.9|1
1609952850000|2021-01-06 17:07:30|4447.9|4441.9|4447.9|4441.9|4448.4|4442.4|4447.9|4441.9|5
1609952860000|2021-01-06 17:07:40|4448.3|4442.3|4448.4|4442.4|4448.4|4442.4|4448.3|4442.3|0
1609952880000|2021-01-06 17:08:00|||||||||2
1609952890000|2021-01-06 17:08:10|||||||||3
1609952900000|2021-01-06 17:08:20|||||||||1
1609952910000|2021-01-06 17:08:30|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|3
1609952930000|2021-01-06 17:08:50|4447.9|4441.9|4448.7|4442.7|4448.7|4442.7|4447.9|4441.9|13
1609952940000|2021-01-06 17:09:00|||||||||3
1609952950000|2021-01-06 17:09:10|4448.9|4442.9|4449.2|4443.2|4449.7|4443.7|4448.9|4442.9|10
1609952960000|2021-01-06 17:09:20|4449.3|4443.3|4448.7|4442.7|4449.7|4443.7|4448.7|4442.7|2
1609952970000|2021-01-06 17:09:30|4447.7|4441.7|4448.2|4442.2|4448.2|4442.2|4447.7|4441.7|9
1609952980000|2021-01-06 17:09:40|4448|4442|4446.7|4440.7|4448|4442|4446.5|4440.5|5
1609952990000|2021-01-06 17:09:50|4446.2|4440.2|4446.7|4440.7|4446.7|4440.7|4446.2|4440.2|11
1609953000000|2021-01-06 17:10:00|4446.3|4440.3|4446.7|4440.7|4446.7|4440.7|4445.5|4439.5|4
1609953010000|2021-01-06 17:10:10|4445.5|4439.5|4445.2|4439.2|4445.9|4439.9|4444.3|4438.3|34
1609953020000|2021-01-06 17:10:20|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|6
1609953030000|2021-01-06 17:10:30|4443.4|4437.4|4442.2|4436.2|4443.4|4437.4|4442.2|4436.2|37
1609953040000|2021-01-06 17:10:40|4441.7|4435.7|4441.6|4435.6|4442|4436|4440.2|4434.2|26
1609953050000|2021-01-06 17:10:50|4441.2|4435.2|4442.1|4436.1|4442.1|4436.1|4441.2|4435.2|5
1609953060000|2021-01-06 17:11:00|4442|4436|4442|4436|4442|4436|4442|4436|1
1609953070000|2021-01-06 17:11:10|4441.8|4435.8|4442.8|4436.8|4443|4437|4441.8|4435.8|7
1609953080000|2021-01-06 17:11:20|4443.2|4437.2|4442.8|4436.8|4443.3|4437.3|4441.8|4435.8|19
1609953090000|2021-01-06 17:11:30|4443.3|4437.3|4443.8|4437.8|4443.8|4437.8|4443.3|4437.3|3
1609953100000|2021-01-06 17:11:40|4444|4438|4443.8|4437.8|4444|4438|4443.8|4437.8|2
1609953110000|2021-01-06 17:11:50|4444|4438|4444.5|4438.5|4444.8|4438.8|4444|4438|6
1609953120000|2021-01-06 17:12:00|4444.1|4438.1|4445|4439|4445|4439|4444|4438|2
1609953130000|2021-01-06 17:12:10|||||||||5
1609953140000|2021-01-06 17:12:20|4445.1|4439.1|4447|4441|4447|4441|4445.1|4439.1|49
1609953150000|2021-01-06 17:12:30|||||||||4
1609953160000|2021-01-06 17:12:40|||||||||1
1609953170000|2021-01-06 17:12:50|4446|4440|4446|4440|4446|4440|4446|4440|9
1609953180000|2021-01-06 17:13:00|4447|4441|4446|4440|4447|4441|4446|4440|14
1609953200000|2021-01-06 17:13:20|4446.1|4440.1|4446.1|4440.1|4447|4441|4446|4440|8
1609953210000|2021-01-06 17:13:30|4446|4440|4446|4440|4446.3|4440.3|4445.5|4439.5|4
1609953220000|2021-01-06 17:13:40|||||||||1
1609953230000|2021-01-06 17:13:50|4445|4439|4445|4439|4445.3|4439.3|4445|4439|1
1609953240000|2021-01-06 17:14:00|4445.5|4439.5|4446|4440|4446|4440|4445|4439|2
1609953250000|2021-01-06 17:14:10|4447|4441|4447|4441|4447|4441|4447|4441|9
1609953260000|2021-01-06 17:14:20|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4445.5|4439.5|7
1609953270000|2021-01-06 17:14:30|4446.8|4440.8|4447|4441|4447|4441|4446.8|4440.8|0
1609953280000|2021-01-06 17:14:40|||||||||3
1609953290000|2021-01-06 17:14:50|4446.8|4440.8|4446|4440|4446.8|4440.8|4445.5|4439.5|6
1609953300000|2021-01-06 17:15:00|||||||||28
1609953310000|2021-01-06 17:15:10|4445|4439|4446.4|4440.4|4446.4|4440.4|4445|4439|13
1609953320000|2021-01-06 17:15:20|4446.3|4440.3|4445.9|4439.9|4446.4|4440.4|4445.4|4439.4|10
1609953330000|2021-01-06 17:15:30|4445.5|4439.5|4444.4|4438.4|4445.5|4439.5|4444.4|4438.4|14
1609953340000|2021-01-06 17:15:40|4445.4|4439.4|4445.4|4439.4|4445.8|4439.8|4445.4|4439.4|9
1609953350000|2021-01-06 17:15:50|4445.9|4439.9|4445.4|4439.4|4445.9|4439.9|4445.4|4439.4|2
1609953360000|2021-01-06 17:16:00|4444.4|4438.4|4443.4|4437.4|4444.4|4438.4|4443.4|4437.4|11
1609953370000|2021-01-06 17:16:10|4443|4437|4442.9|4436.9|4443.4|4437.4|4442.4|4436.4|5
1609953380000|2021-01-06 17:16:20|4443|4437|4443.4|4437.4|4443.4|4437.4|4442.9|4436.9|3
1609953390000|2021-01-06 17:16:30|4442.9|4436.9|4442.4|4436.4|4443.4|4437.4|4442.4|4436.4|14
1609953400000|2021-01-06 17:16:40|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.4|4436.4|2
1609953410000|2021-01-06 17:16:50|4442.8|4436.8|4440.9|4434.9|4442.8|4436.8|4440.4|4434.4|15
1609953420000|2021-01-06 17:17:00|4441|4435|4441.9|4435.9|4442.4|4436.4|4441|4435|5
1609953430000|2021-01-06 17:17:10|4441.5|4435.5|4439.2|4433.2|4441.9|4435.9|4438.2|4432.2|133
1609953440000|2021-01-06 17:17:20|4438.3|4432.3|4439.1|4433.1|4440.2|4434.2|4438.3|4432.3|331
1609953450000|2021-01-06 17:17:30|||||||||3
1609953460000|2021-01-06 17:17:40|4440.1|4434.1|4439.1|4433.1|4440.1|4434.1|4439.1|4433.1|16
1609953470000|2021-01-06 17:17:50|4439.6|4433.6|4442.1|4436.1|4442.1|4436.1|4439.1|4433.1|44
1609953480000|2021-01-06 17:18:00|4443.1|4437.1|4442.1|4436.1|4443.1|4437.1|4442.1|4436.1|38
1609953490000|2021-01-06 17:18:10|4441.1|4435.1|4442.1|4436.1|4442.1|4436.1|4441.1|4435.1|11
1609953500000|2021-01-06 17:18:20|4441.1|4435.1|4441.6|4435.6|4442.1|4436.1|4441.1|4435.1|5
1609953510000|2021-01-06 17:18:30|4441.4|4435.4|4442.1|4436.1|4442.1|4436.1|4441.1|4435.1|1
1609953530000|2021-01-06 17:18:50|4441.6|4435.6|4441.1|4435.1|4441.6|4435.6|4441.1|4435.1|1
1609953540000|2021-01-06 17:19:00|4441.6|4435.6|4441.1|4435.1|4441.7|4435.7|4441.1|4435.1|8
1609953560000|2021-01-06 17:19:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.2|4434.2|3
1609953570000|2021-01-06 17:19:30|4440.9|4434.9|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|5
1609953580000|2021-01-06 17:19:40|4440.4|4434.4|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|3
1609953590000|2021-01-06 17:19:50|4439.8|4433.8|4439.1|4433.1|4439.8|4433.8|4439.1|4433.1|26
1609953600000|2021-01-06 17:20:00|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|34
1609953610000|2021-01-06 17:20:10|4439.1|4433.1|4438.1|4432.1|4439.2|4433.2|4438.1|4432.1|17
1609953620000|2021-01-06 17:20:20|||||||||2
1609953630000|2021-01-06 17:20:30|4438.6|4432.6|4438.2|4432.2|4438.6|4432.6|4438.2|4432.2|18
1609953640000|2021-01-06 17:20:40|4438.1|4432.1|4440.1|4434.1|4440.1|4434.1|4438.1|4432.1|17
1609953650000|2021-01-06 17:20:50|4441.1|4435.1|4439.1|4433.1|4441.1|4435.1|4439.1|4433.1|13
1609953660000|2021-01-06 17:21:00|4439.3|4433.3|4441.1|4435.1|4441.1|4435.1|4439.3|4433.3|11
1609953670000|2021-01-06 17:21:10|4440.6|4434.6|4439.8|4433.8|4440.6|4434.6|4439.1|4433.1|4
1609953680000|2021-01-06 17:21:20|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.2|4433.2|3
1609953690000|2021-01-06 17:21:30|4439.7|4433.7|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|1
1609953700000|2021-01-06 17:21:40|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|11
1609953710000|2021-01-06 17:21:50|4439.4|4433.4|4439.6|4433.6|4439.9|4433.9|4439.4|4433.4|0
1609953720000|2021-01-06 17:22:00|4439.9|4433.9|4439.6|4433.6|4439.9|4433.9|4439.1|4433.1|11
1609953730000|2021-01-06 17:22:10|4439.2|4433.2|4439.6|4433.6|4439.6|4433.6|4439.1|4433.1|4
1609953740000|2021-01-06 17:22:20|4439.9|4433.9|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|4
1609953750000|2021-01-06 17:22:30|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|3
1609953760000|2021-01-06 17:22:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|3
1609953770000|2021-01-06 17:22:50|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|11
1609953780000|2021-01-06 17:23:00|4440.6|4434.6|4440.1|4434.1|4441.6|4435.6|4440.1|4434.1|7
1609953800000|2021-01-06 17:23:20|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|1
1609953810000|2021-01-06 17:23:30|4440.7|4434.7|4440.1|4434.1|4440.7|4434.7|4440.1|4434.1|3
1609953820000|2021-01-06 17:23:40|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1609953830000|2021-01-06 17:23:50|4439.8|4433.8|4439.8|4433.8|4440.7|4434.7|4438.8|4432.8|11
1609953840000|2021-01-06 17:24:00|4439.4|4433.4|4440.3|4434.3|4440.8|4434.8|4439.3|4433.3|11
1609953850000|2021-01-06 17:24:10|4440.7|4434.7|4441.3|4435.3|4441.3|4435.3|4440.7|4434.7|11
1609953860000|2021-01-06 17:24:20|4441.4|4435.4|4441.8|4435.8|4441.8|4435.8|4441.4|4435.4|0
1609953880000|2021-01-06 17:24:40|4441.7|4435.7|4440.7|4434.7|4441.7|4435.7|4440.7|4434.7|13
1609953890000|2021-01-06 17:24:50|4440.9|4434.9|4440.7|4434.7|4440.9|4434.9|4440.7|4434.7|0
1609953900000|2021-01-06 17:25:00|4441.1|4435.1|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|5
1609953910000|2021-01-06 17:25:10|||||||||1
1609953930000|2021-01-06 17:25:30|||||||||1
1609953950000|2021-01-06 17:25:50|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4
1609953960000|2021-01-06 17:26:00|4440.2|4434.2|4440.6|4434.6|4440.7|4434.7|4440.2|4434.2|15
1609953970000|2021-01-06 17:26:10|4440.7|4434.7|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|6
1609954010000|2021-01-06 17:26:50|4440.4|4434.4|4437.6|4431.6|4440.4|4434.4|4437.6|4431.6|57
1609954020000|2021-01-06 17:27:00|4437.7|4431.7|4437.6|4431.6|4438.1|4432.1|4437.6|4431.6|29
1609954030000|2021-01-06 17:27:10|4438.1|4432.1|4437.6|4431.6|4438.5|4432.5|4437.6|4431.6|3
1609954040000|2021-01-06 17:27:20|||||||||10
1609954050000|2021-01-06 17:27:30|4437.8|4431.8|4437.6|4431.6|4438.6|4432.6|4437.6|4431.6|13
1609954060000|2021-01-06 17:27:40|4438.1|4432.1|4437.6|4431.6|4438.1|4432.1|4437.6|4431.6|3
1609954080000|2021-01-06 17:28:00|4438.1|4432.1|4438.6|4432.6|4438.6|4432.6|4438.1|4432.1|4
1609954110000|2021-01-06 17:28:30|||||||||34
1609954130000|2021-01-06 17:28:50|||||||||6
1609954140000|2021-01-06 17:29:00|||||||||13
1609954150000|2021-01-06 17:29:10|||||||||8
1609954160000|2021-01-06 17:29:20|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|8
1609954170000|2021-01-06 17:29:30|4436.6|4430.6|4437.1|4431.1|4437.5|4431.5|4436.6|4430.6|4
1609954180000|2021-01-06 17:29:40|4437.5|4431.5|4435.6|4429.6|4437.6|4431.6|4435.6|4429.6|24
1609954190000|2021-01-06 17:29:50|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|29
1609954200000|2021-01-06 17:30:00|4432.6|4426.6|4432.6|4426.6|4433.1|4427.1|4430.6|4424.6|67
1609954210000|2021-01-06 17:30:10|4432.7|4426.7|4434.1|4428.1|4434.5|4428.5|4432.7|4426.7|15
1609954220000|2021-01-06 17:30:20|4433.7|4427.7|4430.6|4424.6|4433.7|4427.7|4430.6|4424.6|42
1609954230000|2021-01-06 17:30:30|4425.6|4419.6|4427.1|4421.1|4427.6|4421.6|4425.6|4419.6|27
1609954240000|2021-01-06 17:30:40|4427.4|4421.4|4429.6|4423.6|4429.6|4423.6|4427.4|4421.4|20
1609954260000|2021-01-06 17:31:00|4430.1|4424.1|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|21
1609954270000|2021-01-06 17:31:10|4430.1|4424.1|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|4
1609954280000|2021-01-06 17:31:20|||||||||6
1609954290000|2021-01-06 17:31:30|4430.1|4424.1|4430.6|4424.6|4430.6|4424.6|4430.1|4424.1|5
1609954300000|2021-01-06 17:31:40|4430.2|4424.2|4435.6|4429.6|4435.6|4429.6|4429.6|4423.6|55
1609954310000|2021-01-06 17:31:50|4436.6|4430.6|4434.6|4428.6|4436.6|4430.6|4434.6|4428.6|45
1609954320000|2021-01-06 17:32:00|4435.6|4429.6|4435.6|4429.6|4435.8|4429.8|4434.6|4428.6|44
1609954330000|2021-01-06 17:32:10|4435.1|4429.1|4435.6|4429.6|4435.6|4429.6|4435.1|4429.1|0
1609954350000|2021-01-06 17:32:30|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|14
1609954360000|2021-01-06 17:32:40|4435.1|4429.1|4434.5|4428.5|4435.1|4429.1|4434.5|4428.5|13
1609954370000|2021-01-06 17:32:50|4435|4429|4435.5|4429.5|4435.5|4429.5|4435|4429|13
1609954380000|2021-01-06 17:33:00|||||||||1
1609954390000|2021-01-06 17:33:10|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|12
1609954400000|2021-01-06 17:33:20|||||||||2
1609954410000|2021-01-06 17:33:30|||||||||21
1609954420000|2021-01-06 17:33:40|||||||||27
1609954430000|2021-01-06 17:33:50|4435|4429|4434.5|4428.5|4435|4429|4434.5|4428.5|62
1609954460000|2021-01-06 17:34:20|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|1
1609954480000|2021-01-06 17:34:40|||||||||11
1609954490000|2021-01-06 17:34:50|4434.1|4428.1|4434|4428|4434.1|4428.1|4434|4428|8
1609954500000|2021-01-06 17:35:00|4433|4427|4430|4424|4433|4427|4429|4423|41
1609954510000|2021-01-06 17:35:10|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|26
1609954520000|2021-01-06 17:35:20|4430|4424|4427.9|4421.9|4430|4424|4427.9|4421.9|5
1609954530000|2021-01-06 17:35:30|4428|4422|4428.1|4422.1|4429|4423|4428|4422|4
1609954540000|2021-01-06 17:35:40|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|5
1609954550000|2021-01-06 17:35:50|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|7
1609954560000|2021-01-06 17:36:00|4429.7|4423.7|4429.6|4423.6|4430.1|4424.1|4429.1|4423.1|13
1609954570000|2021-01-06 17:36:10|4429.2|4423.2|4429.1|4423.1|4429.2|4423.2|4429.1|4423.1|2
1609954580000|2021-01-06 17:36:20|4429.3|4423.3|4430.1|4424.1|4430.1|4424.1|4429.3|4423.3|10
1609954590000|2021-01-06 17:36:30|||||||||1
1609954600000|2021-01-06 17:36:40|4430.2|4424.2|4431.1|4425.1|4431.1|4425.1|4430.2|4424.2|12
1609954610000|2021-01-06 17:36:50|4431.3|4425.3|4432.1|4426.1|4432.2|4426.2|4431.3|4425.3|26
1609954620000|2021-01-06 17:37:00|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|2
1609954630000|2021-01-06 17:37:10|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|9
1609954640000|2021-01-06 17:37:20|4432.3|4426.3|4432.1|4426.1|4432.3|4426.3|4432.1|4426.1|7
1609954650000|2021-01-06 17:37:30|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|5
1609954660000|2021-01-06 17:37:40|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|9
1609954670000|2021-01-06 17:37:50|4431.4|4425.4|4429.1|4423.1|4431.4|4425.4|4429.1|4423.1|441
1609954680000|2021-01-06 17:38:00|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|111
1609954690000|2021-01-06 17:38:10|4430.8|4424.8|4431.1|4425.1|4431.1|4425.1|4430.8|4424.8|3
1609954700000|2021-01-06 17:38:20|4430.1|4424.1|4430.6|4424.6|4430.6|4424.6|4430.1|4424.1|26
1609954710000|2021-01-06 17:38:30|4431.1|4425.1|4430.1|4424.1|4431.1|4425.1|4430.1|4424.1|8
1609954720000|2021-01-06 17:38:40|4430.6|4424.6|4430.6|4424.6|4430.9|4424.9|4430.1|4424.1|3
1609954730000|2021-01-06 17:38:50|4430.7|4424.7|4431.1|4425.1|4431.6|4425.6|4430.7|4424.7|2
1609954740000|2021-01-06 17:39:00|4432.1|4426.1|4433.1|4427.1|4433.1|4427.1|4432.1|4426.1|466
1609954750000|2021-01-06 17:39:10|4433.4|4427.4|4434.1|4428.1|4434.1|4428.1|4433.4|4427.4|0
1609954760000|2021-01-06 17:39:20|4433.6|4427.6|4434.5|4428.5|4434.5|4428.5|4433.6|4427.6|11
1609954770000|2021-01-06 17:39:30|4434.2|4428.2|4434|4428|4434.2|4428.2|4433.2|4427.2|2
1609954780000|2021-01-06 17:39:40|4433.5|4427.5|4433|4427|4433.5|4427.5|4433|4427|5
1609954790000|2021-01-06 17:39:50|||||||||4
1609954800000|2021-01-06 17:40:00|4434|4428|4433|4427|4434|4428|4433|4427|10
1609954810000|2021-01-06 17:40:10|||||||||1
1609954830000|2021-01-06 17:40:30|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1609954840000|2021-01-06 17:40:40|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|21
1609954850000|2021-01-06 17:40:50|4429.4|4423.4|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|5
1609954860000|2021-01-06 17:41:00|4429.9|4423.9|4430.9|4424.9|4431.3|4425.3|4429.9|4423.9|12
1609954870000|2021-01-06 17:41:10|||||||||2
1609954880000|2021-01-06 17:41:20|4431.3|4425.3|4431.9|4425.9|4431.9|4425.9|4430.9|4424.9|1
1609954890000|2021-01-06 17:41:30|4431.4|4425.4|4431.4|4425.4|4431.9|4425.9|4430.9|4424.9|2
1609954900000|2021-01-06 17:41:40|4431.3|4425.3|4429.9|4423.9|4431.3|4425.3|4429.9|4423.9|4
1609954910000|2021-01-06 17:41:50|4428.4|4422.4|4427.9|4421.9|4428.9|4422.9|4427.9|4421.9|44
1609954920000|2021-01-06 17:42:00|4427.2|4421.2|4426.9|4420.9|4427.2|4421.2|4426.9|4420.9|12
1609954940000|2021-01-06 17:42:20|4427|4421|4426.9|4420.9|4427|4421|4426.9|4420.9|4
1609954950000|2021-01-06 17:42:30|4426.8|4420.8|4426.4|4420.4|4426.8|4420.8|4425.9|4419.9|9
1609954960000|2021-01-06 17:42:40|4426|4420|4425.9|4419.9|4426.9|4420.9|4425.9|4419.9|4
1609954970000|2021-01-06 17:42:50|4426|4420|4426.9|4420.9|4427|4421|4426|4420|5
1609954980000|2021-01-06 17:43:00|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|33
1609954990000|2021-01-06 17:43:10|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|3
1609955010000|2021-01-06 17:43:30|4427.8|4421.8|4427.9|4421.9|4427.9|4421.9|4427.4|4421.4|1
1609955030000|2021-01-06 17:43:50|4428.7|4422.7|4428.9|4422.9|4428.9|4422.9|4428.7|4422.7|4
1609955040000|2021-01-06 17:44:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|16
1609955050000|2021-01-06 17:44:10|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|54
1609955060000|2021-01-06 17:44:20|4429.9|4423.9|4430.9|4424.9|4430.9|4424.9|4429.9|4423.9|7
1609955070000|2021-01-06 17:44:30|4430.7|4424.7|4428.9|4422.9|4430.7|4424.7|4428.9|4422.9|27
1609955080000|2021-01-06 17:44:40|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|2
1609955090000|2021-01-06 17:44:50|4429.8|4423.8|4429.9|4423.9|4429.9|4423.9|4429.8|4423.8|0
1609955100000|2021-01-06 17:45:00|4430.7|4424.7|4430.9|4424.9|4430.9|4424.9|4430.7|4424.7|21
1609955130000|2021-01-06 17:45:30|4431.2|4425.2|4430.9|4424.9|4431.2|4425.2|4430.9|4424.9|4
1609955140000|2021-01-06 17:45:40|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|10
1609955150000|2021-01-06 17:45:50|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|19
1609955160000|2021-01-06 17:46:00|4431.8|4425.8|4431.9|4425.9|4431.9|4425.9|4430.9|4424.9|11
1609955170000|2021-01-06 17:46:10|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4
1609955180000|2021-01-06 17:46:20|4429.9|4423.9|4430.9|4424.9|4430.9|4424.9|4429.9|4423.9|14
1609955200000|2021-01-06 17:46:40|||||||||2
1609955210000|2021-01-06 17:46:50|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|6
1609955220000|2021-01-06 17:47:00|4430|4424|4429.9|4423.9|4430.9|4424.9|4429.9|4423.9|9
1609955230000|2021-01-06 17:47:10|4430|4424|4430.9|4424.9|4430.9|4424.9|4430|4424|3
1609955240000|2021-01-06 17:47:20|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4429.9|4423.9|12
1609955260000|2021-01-06 17:47:40|4431.2|4425.2|4430.9|4424.9|4431.2|4425.2|4430.9|4424.9|7
1609955280000|2021-01-06 17:48:00|4431|4425|4431.4|4425.4|4431.4|4425.4|4431|4425|3
1609955290000|2021-01-06 17:48:10|4430.9|4424.9|4431.9|4425.9|4431.9|4425.9|4430.9|4424.9|8
1609955300000|2021-01-06 17:48:20|4429.9|4423.9|4429.9|4423.9|4430.4|4424.4|4429.9|4423.9|4
1609955310000|2021-01-06 17:48:30|4429.4|4423.4|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|17
1609955320000|2021-01-06 17:48:40|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|22
1609955330000|2021-01-06 17:48:50|4429.3|4423.3|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|0
1609955340000|2021-01-06 17:49:00|4428.2|4422.2|4428.4|4422.4|4428.4|4422.4|4427.9|4421.9|8
1609955350000|2021-01-06 17:49:10|4427.9|4421.9|4424.9|4418.9|4427.9|4421.9|4423.9|4417.9|103
1609955360000|2021-01-06 17:49:20|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|5
1609955370000|2021-01-06 17:49:30|4424|4418|4423.9|4417.9|4424.4|4418.4|4423.9|4417.9|6
1609955380000|2021-01-06 17:49:40|4424|4418|4423.9|4417.9|4424|4418|4423.9|4417.9|4
1609955390000|2021-01-06 17:49:50|4424.4|4418.4|4424.9|4418.9|4424.9|4418.9|4424.4|4418.4|2
1609955400000|2021-01-06 17:50:00|4424.8|4418.8|4424.9|4418.9|4424.9|4418.9|4423.9|4417.9|10
1609955410000|2021-01-06 17:50:10|4424.5|4418.5|4423.9|4417.9|4424.5|4418.5|4423.9|4417.9|9
1609955420000|2021-01-06 17:50:20|4424|4418|4424.9|4418.9|4424.9|4418.9|4423.9|4417.9|4
1609955430000|2021-01-06 17:50:30|||||||||2
1609955440000|2021-01-06 17:50:40|4425.3|4419.3|4425.9|4419.9|4425.9|4419.9|4425.3|4419.3|7
1609955450000|2021-01-06 17:50:50|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|4
1609955460000|2021-01-06 17:51:00|4426.4|4420.4|4426.9|4420.9|4426.9|4420.9|4426.4|4420.4|6
1609955470000|2021-01-06 17:51:10|||||||||1
1609955480000|2021-01-06 17:51:20|||||||||5
1609955490000|2021-01-06 17:51:30|4427.3|4421.3|4426.9|4420.9|4427.3|4421.3|4426.9|4420.9|6
1609955500000|2021-01-06 17:51:40|4427|4421|4428.9|4422.9|4428.9|4422.9|4426.9|4420.9|48
1609955520000|2021-01-06 17:52:00|||||||||6
1609955530000|2021-01-06 17:52:10|||||||||1
1609955540000|2021-01-06 17:52:20|4429.9|4423.9|4428.9|4422.9|4429.9|4423.9|4428.9|4422.9|27
1609955560000|2021-01-06 17:52:40|4429.3|4423.3|4429.9|4423.9|4429.9|4423.9|4429.3|4423.3|8
1609955570000|2021-01-06 17:52:50|||||||||5
1609955580000|2021-01-06 17:53:00|||||||||8
1609955590000|2021-01-06 17:53:10|||||||||11
1609955600000|2021-01-06 17:53:20|||||||||11
1609955610000|2021-01-06 17:53:30|||||||||8
1609955620000|2021-01-06 17:53:40|4431.9|4425.9|4430.9|4424.9|4431.9|4425.9|4430.9|4424.9|12
1609955630000|2021-01-06 17:53:50|4431.3|4425.3|4431.4|4425.4|4431.4|4425.4|4431.3|4425.3|4
1609955640000|2021-01-06 17:54:00|4431|4425|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|2
1609955650000|2021-01-06 17:54:10|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|3
1609955660000|2021-01-06 17:54:20|||||||||1
1609955670000|2021-01-06 17:54:30|4431.3|4425.3|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|7
1609955680000|2021-01-06 17:54:40|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|5
1609955690000|2021-01-06 17:54:50|4431.7|4425.7|4430.9|4424.9|4431.7|4425.7|4430.9|4424.9|11
1609955700000|2021-01-06 17:55:00|4431.9|4425.9|4432.4|4426.4|4433.4|4427.4|4431.9|4425.9|75
1609955710000|2021-01-06 17:55:10|4432.5|4426.5|4434.1|4428.1|4434.4|4428.4|4432.5|4426.5|18
1609955720000|2021-01-06 17:55:20|4433.5|4427.5|4433.5|4427.5|4434.6|4428.6|4432.9|4426.9|1
1609955730000|2021-01-06 17:55:30|4433.4|4427.4|4433|4427|4433.5|4427.5|4433|4427|1
1609955740000|2021-01-06 17:55:40|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|1
1609955750000|2021-01-06 17:55:50|4432.9|4426.9|4432.4|4426.4|4432.9|4426.9|4432.4|4426.4|4
1609955760000|2021-01-06 17:56:00|4432.6|4426.6|4434.1|4428.1|4434.1|4428.1|4432.6|4426.6|9
1609955780000|2021-01-06 17:56:20|4434|4428|4435.4|4429.4|4435.4|4429.4|4433.6|4427.6|24
1609955790000|2021-01-06 17:56:30|4435.3|4429.3|4434.4|4428.4|4435.3|4429.3|4434.4|4428.4|2
1609955800000|2021-01-06 17:56:40|4434.8|4428.8|4435.4|4429.4|4435.8|4429.8|4434.8|4428.8|64
1609955810000|2021-01-06 17:56:50|4435.2|4429.2|4434.1|4428.1|4435.2|4429.2|4434.1|4428.1|15
1609955820000|2021-01-06 17:57:00|4434.2|4428.2|4434.6|4428.6|4434.6|4428.6|4434.2|4428.2|4
1609955830000|2021-01-06 17:57:10|4434.7|4428.7|4434.4|4428.4|4434.9|4428.9|4434.4|4428.4|0
1609955840000|2021-01-06 17:57:20|4434|4428|4433.4|4427.4|4434|4428|4433.4|4427.4|10
1609955850000|2021-01-06 17:57:30|4432.4|4426.4|4430.4|4424.4|4432.4|4426.4|4430.4|4424.4|116
1609955860000|2021-01-06 17:57:40|4430.2|4424.2|4430.4|4424.4|4431.4|4425.4|4430.2|4424.2|16
1609955880000|2021-01-06 17:58:00|||||||||12
1609955890000|2021-01-06 17:58:10|4430.9|4424.9|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|0
1609955900000|2021-01-06 17:58:20|4431.7|4425.7|4434.4|4428.4|4434.4|4428.4|4431.7|4425.7|2
1609955910000|2021-01-06 17:58:30|4434.3|4428.3|4432.4|4426.4|4434.3|4428.3|4431.9|4425.9|40
1609955920000|2021-01-06 17:58:40|4432.3|4426.3|4431.4|4425.4|4432.4|4426.4|4431.4|4425.4|6
1609955930000|2021-01-06 17:58:50|4431.5|4425.5|4431.9|4425.9|4432.4|4426.4|4431.4|4425.4|6
1609955940000|2021-01-06 17:59:00|4432|4426|4432.3|4426.3|4432.4|4426.4|4432|4426|5
1609955950000|2021-01-06 17:59:10|4431.3|4425.3|4431.2|4425.2|4431.8|4425.8|4431.2|4425.2|31
1609955960000|2021-01-06 17:59:20|4431.4|4425.4|4432.2|4426.2|4432.2|4426.2|4431.4|4425.4|7
1609955970000|2021-01-06 17:59:30|4432.1|4426.1|4431.7|4425.7|4432.1|4426.1|4431.7|4425.7|2
1609955980000|2021-01-06 17:59:40|4432.1|4426.1|4432.2|4426.2|4432.2|4426.2|4432.1|4426.1|0
1609955990000|2021-01-06 17:59:50|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.2|4425.2|2
1609956000000|2021-01-06 18:00:00|4431.7|4425.7|4431.2|4425.2|4432.2|4426.2|4431.2|4425.2|4
1609956010000|2021-01-06 18:00:10|4431.1|4425.1|4430.7|4424.7|4431.1|4425.1|4430.2|4424.2|8
1609956020000|2021-01-06 18:00:20|4430.8|4424.8|4431.2|4425.2|4431.2|4425.2|4430.8|4424.8|0
1609956040000|2021-01-06 18:00:40|4431|4425|4431.2|4425.2|4431.2|4425.2|4430.7|4424.7|5
1609956050000|2021-01-06 18:00:50|4430.4|4424.4|4430.2|4424.2|4430.4|4424.4|4430.2|4424.2|7
1609956060000|2021-01-06 18:01:00|4430.7|4424.7|4431.2|4425.2|4431.2|4425.2|4430.7|4424.7|4
1609956070000|2021-01-06 18:01:10|4430.4|4424.4|4430.2|4424.2|4430.4|4424.4|4430.1|4424.1|5
1609956080000|2021-01-06 18:01:20|||||||||1
1609956090000|2021-01-06 18:01:30|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|3
1609956100000|2021-01-06 18:01:40|4430.6|4424.6|4430.2|4424.2|4430.6|4424.6|4429.2|4423.2|13
1609956120000|2021-01-06 18:02:00|||||||||7
1609956130000|2021-01-06 18:02:10|4430.3|4424.3|4431.2|4425.2|4431.2|4425.2|4430.3|4424.3|10
1609956140000|2021-01-06 18:02:20|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|54
1609956150000|2021-01-06 18:02:30|4433.5|4427.5|4434.9|4428.9|4435.2|4429.2|4433.5|4427.5|52
1609956160000|2021-01-06 18:02:40|4434.8|4428.8|4434.9|4428.9|4435.3|4429.3|4434.8|4428.8|8
1609956180000|2021-01-06 18:03:00|4434.4|4428.4|4433.9|4427.9|4434.9|4428.9|4433.9|4427.9|5
1609956190000|2021-01-06 18:03:10|4434.1|4428.1|4434.9|4428.9|4434.9|4428.9|4434.1|4428.1|3
1609956200000|2021-01-06 18:03:20|||||||||3
1609956210000|2021-01-06 18:03:30|4433.9|4427.9|4433.4|4427.4|4433.9|4427.9|4433.4|4427.4|17
1609956220000|2021-01-06 18:03:40|4433.3|4427.3|4431.9|4425.9|4433.3|4427.3|4431.8|4425.8|24
1609956230000|2021-01-06 18:03:50|4432.1|4426.1|4432.9|4426.9|4432.9|4426.9|4432.1|4426.1|4
1609956240000|2021-01-06 18:04:00|4433.1|4427.1|4433.9|4427.9|4433.9|4427.9|4433.1|4427.1|4
1609956250000|2021-01-06 18:04:10|4434.1|4428.1|4432.9|4426.9|4434.1|4428.1|4432.9|4426.9|1
1609956260000|2021-01-06 18:04:20|4431.9|4425.9|4430.9|4424.9|4432.4|4426.4|4430.9|4424.9|13
1609956270000|2021-01-06 18:04:30|4431.1|4425.1|4430.9|4424.9|4431.6|4425.6|4430.9|4424.9|2
1609956300000|2021-01-06 18:05:00|4431.4|4425.4|4431.9|4425.9|4431.9|4425.9|4431.4|4425.4|4
1609956310000|2021-01-06 18:05:10|4431.8|4425.8|4430.9|4424.9|4431.8|4425.8|4430.9|4424.9|4
1609956320000|2021-01-06 18:05:20|4430.8|4424.8|4429.9|4423.9|4430.8|4424.8|4429.9|4423.9|6
1609956330000|2021-01-06 18:05:30|4429.8|4423.8|4429.9|4423.9|4429.9|4423.9|4428.9|4422.9|16
1609956340000|2021-01-06 18:05:40|4429.3|4423.3|4429.9|4423.9|4429.9|4423.9|4428.9|4422.9|4
1609956350000|2021-01-06 18:05:50|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|5
1609956360000|2021-01-06 18:06:00|4431.1|4425.1|4432.4|4426.4|4432.9|4426.9|4431.1|4425.1|14
1609956370000|2021-01-06 18:06:10|4432.3|4426.3|4431.4|4425.4|4432.3|4426.3|4431.4|4425.4|2
1609956380000|2021-01-06 18:06:20|4431.8|4425.8|4430.9|4424.9|4431.9|4425.9|4430.9|4424.9|2
1609956390000|2021-01-06 18:06:30|4431.4|4425.4|4431.4|4425.4|4431.9|4425.9|4431.4|4425.4|2
1609956400000|2021-01-06 18:06:40|4431.8|4425.8|4432.9|4426.9|4432.9|4426.9|4431.8|4425.8|67
1609956410000|2021-01-06 18:06:50|||||||||1
1609956420000|2021-01-06 18:07:00|4433.4|4427.4|4433.9|4427.9|4434.4|4428.4|4433.4|4427.4|7
1609956430000|2021-01-06 18:07:10|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.3|4428.3|4
1609956450000|2021-01-06 18:07:30|4433.9|4427.9|4434.9|4428.9|4434.9|4428.9|4433.9|4427.9|6
1609956460000|2021-01-06 18:07:40|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|8
1609956470000|2021-01-06 18:07:50|4435.1|4429.1|4435.9|4429.9|4435.9|4429.9|4435.1|4429.1|6
1609956480000|2021-01-06 18:08:00|4432.9|4426.9|4432.4|4426.4|4432.9|4426.9|4431.9|4425.9|26
1609956490000|2021-01-06 18:08:10|4432.3|4426.3|4433.9|4427.9|4433.9|4427.9|4432.3|4426.3|27
1609956500000|2021-01-06 18:08:20|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4433.9|4427.9|5
1609956510000|2021-01-06 18:08:30|4434.3|4428.3|4433.9|4427.9|4434.3|4428.3|4433.4|4427.4|5
1609956520000|2021-01-06 18:08:40|4434.3|4428.3|4433.9|4427.9|4434.4|4428.4|4433.9|4427.9|19
1609956530000|2021-01-06 18:08:50|4434.3|4428.3|4434.4|4428.4|4434.4|4428.4|4433.9|4427.9|3
1609956540000|2021-01-06 18:09:00|4434.6|4428.6|4434.4|4428.4|4434.9|4428.9|4434.4|4428.4|13
1609956550000|2021-01-06 18:09:10|4434.3|4428.3|4433.4|4427.4|4434.3|4428.3|4432.9|4426.9|7
1609956560000|2021-01-06 18:09:20|4433.6|4427.6|4433.9|4427.9|4433.9|4427.9|4433.6|4427.6|15
1609956570000|2021-01-06 18:09:30|4432.9|4426.9|4432.9|4426.9|4433.4|4427.4|4432.9|4426.9|8
1609956580000|2021-01-06 18:09:40|4433.1|4427.1|4432.9|4426.9|4433.1|4427.1|4432.9|4426.9|1
1609956590000|2021-01-06 18:09:50|4432.8|4426.8|4432.4|4426.4|4432.8|4426.8|4431.9|4425.9|12
1609956600000|2021-01-06 18:10:00|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|7
1609956610000|2021-01-06 18:10:10|4433.1|4427.1|4433.9|4427.9|4433.9|4427.9|4433.1|4427.1|2
1609956630000|2021-01-06 18:10:30|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.1|4427.1|7
1609956640000|2021-01-06 18:10:40|4433.1|4427.1|4433.4|4427.4|4433.4|4427.4|4433.1|4427.1|1
1609956650000|2021-01-06 18:10:50|4433.8|4427.8|4434.9|4428.9|4434.9|4428.9|4433.8|4427.8|12
1609956660000|2021-01-06 18:11:00|4434.4|4428.4|4435.9|4429.9|4435.9|4429.9|4434.4|4428.4|9
1609956670000|2021-01-06 18:11:10|4435.4|4429.4|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|7
1609956680000|2021-01-06 18:11:20|4435.6|4429.6|4435.9|4429.9|4435.9|4429.9|4435.6|4429.6|0
1609956690000|2021-01-06 18:11:30|4434.9|4428.9|4435.8|4429.8|4435.9|4429.9|4434.9|4428.9|27
1609956700000|2021-01-06 18:11:40|4434.9|4428.9|4435.9|4429.9|4435.9|4429.9|4434.9|4428.9|17
1609956710000|2021-01-06 18:11:50|||||||||11
1609956720000|2021-01-06 18:12:00|4436.9|4430.9|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|20
1609956730000|2021-01-06 18:12:10|4437.3|4431.3|4437.9|4431.9|4438.8|4432.8|4434.9|4428.9|16
1609956740000|2021-01-06 18:12:20|4437.8|4431.8|4437.4|4431.4|4437.8|4431.8|4437.4|4431.4|2
1609956750000|2021-01-06 18:12:30|4437.6|4431.6|4437.4|4431.4|4437.9|4431.9|4437.4|4431.4|3
1609956760000|2021-01-06 18:12:40|4437.3|4431.3|4437.4|4431.4|4437.9|4431.9|4436.4|4430.4|6
1609956770000|2021-01-06 18:12:50|4437.3|4431.3|4436.9|4430.9|4437.3|4431.3|4436.9|4430.9|3
1609956780000|2021-01-06 18:13:00|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|3
1609956790000|2021-01-06 18:13:10|4436.7|4430.7|4435.7|4429.7|4436.7|4430.7|4435.7|4429.7|6
1609956800000|2021-01-06 18:13:20|4435.2|4429.2|4435.9|4429.9|4435.9|4429.9|4435.2|4429.2|7
1609956810000|2021-01-06 18:13:30|4436.3|4430.3|4436.8|4430.8|4436.8|4430.8|4436.3|4430.3|1
1609956820000|2021-01-06 18:13:40|4436.7|4430.7|4435.8|4429.8|4436.7|4430.7|4435.8|4429.8|0
1609956840000|2021-01-06 18:14:00|4436.1|4430.1|4437.8|4431.8|4437.8|4431.8|4436.1|4430.1|8
1609956850000|2021-01-06 18:14:10|4437.3|4431.3|4436.8|4430.8|4437.3|4431.3|4436.8|4430.8|2
1609956860000|2021-01-06 18:14:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|9
1609956870000|2021-01-06 18:14:30|4438.2|4432.2|4438.8|4432.8|4438.8|4432.8|4438.2|4432.2|2
1609956880000|2021-01-06 18:14:40|4439.6|4433.6|4440.3|4434.3|4440.3|4434.3|4439.6|4433.6|9
1609956890000|2021-01-06 18:14:50|4440.4|4434.4|4440.3|4434.3|4440.4|4434.4|4440.3|4434.3|4
1609956900000|2021-01-06 18:15:00|4439.9|4433.9|4439.8|4433.8|4439.9|4433.9|4439.8|4433.8|2
1609956910000|2021-01-06 18:15:10|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|11
1609956920000|2021-01-06 18:15:20|4439.2|4433.2|4438.8|4432.8|4439.7|4433.7|4438.8|4432.8|3
1609956930000|2021-01-06 18:15:30|4438.3|4432.3|4438.8|4432.8|4438.8|4432.8|4437.9|4431.9|13
1609956940000|2021-01-06 18:15:40|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|8
1609956950000|2021-01-06 18:15:50|4439.7|4433.7|4439.3|4433.3|4439.7|4433.7|4438.9|4432.9|4
1609956960000|2021-01-06 18:16:00|4439.7|4433.7|4439.3|4433.3|4439.7|4433.7|4438.8|4432.8|7
1609956970000|2021-01-06 18:16:10|4439.2|4433.2|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|10
1609956980000|2021-01-06 18:16:20|4439.2|4433.2|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|1
1609956990000|2021-01-06 18:16:30|4439.7|4433.7|4439.8|4433.8|4439.8|4433.8|4439.3|4433.3|7
1609957000000|2021-01-06 18:16:40|4439.7|4433.7|4439.3|4433.3|4439.7|4433.7|4438.8|4432.8|8
1609957010000|2021-01-06 18:16:50|4438.9|4432.9|4438.8|4432.8|4439.3|4433.3|4438.8|4432.8|9
1609957020000|2021-01-06 18:17:00|4439.2|4433.2|4440.8|4434.8|4440.8|4434.8|4438.8|4432.8|18
1609957030000|2021-01-06 18:17:10|||||||||11
1609957040000|2021-01-06 18:17:20|4441.3|4435.3|4440.8|4434.8|4441.3|4435.3|4440.8|4434.8|5
1609957050000|2021-01-06 18:17:30|4440.6|4434.6|4440.3|4434.3|4440.8|4434.8|4440.3|4434.3|20
1609957060000|2021-01-06 18:17:40|4440.8|4434.8|4440.3|4434.3|4440.8|4434.8|4440.3|4434.3|9
1609957070000|2021-01-06 18:17:50|4439.9|4433.9|4440.8|4434.8|4440.8|4434.8|4439.9|4433.9|6
1609957080000|2021-01-06 18:18:00|4441.3|4435.3|4442.3|4436.3|4442.8|4436.8|4440.8|4434.8|28
1609957090000|2021-01-06 18:18:10|4441.9|4435.9|4441.8|4435.8|4441.9|4435.9|4441.8|4435.8|6
1609957100000|2021-01-06 18:18:20|4441.7|4435.7|4441.6|4435.6|4441.8|4435.8|4440.8|4434.8|10
1609957110000|2021-01-06 18:18:30|4441.7|4435.7|4441.8|4435.8|4441.8|4435.8|4441.6|4435.6|2
1609957120000|2021-01-06 18:18:40|4441.7|4435.7|4441.3|4435.3|4441.7|4435.7|4441.3|4435.3|8
1609957130000|2021-01-06 18:18:50|4441.2|4435.2|4441.7|4435.7|4441.7|4435.7|4440.7|4434.7|1
1609957140000|2021-01-06 18:19:00|4442.2|4436.2|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|6
1609957150000|2021-01-06 18:19:10|4442.6|4436.6|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|16
1609957160000|2021-01-06 18:19:20|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.3|4434.3|27
1609957170000|2021-01-06 18:19:30|||||||||9
1609957180000|2021-01-06 18:19:40|4441.7|4435.7|4441.6|4435.6|4441.7|4435.7|4441.6|4435.6|31
1609957190000|2021-01-06 18:19:50|4441.5|4435.5|4440.1|4434.1|4441.5|4435.5|4439.6|4433.6|11
1609957200000|2021-01-06 18:20:00|4440|4434|4440.1|4434.1|4440.1|4434.1|4439.7|4433.7|4
1609957210000|2021-01-06 18:20:10|4439.7|4433.7|4439.6|4433.6|4439.7|4433.7|4439.6|4433.6|8
1609957230000|2021-01-06 18:20:30|4439.7|4433.7|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|3
1609957240000|2021-01-06 18:20:40|||||||||4
1609957260000|2021-01-06 18:21:00|4440.1|4434.1|4440.6|4434.6|4440.6|4434.6|4439.6|4433.6|3
1609957270000|2021-01-06 18:21:10|||||||||4
1609957280000|2021-01-06 18:21:20|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.5|4433.5|50
1609957290000|2021-01-06 18:21:30|4439.5|4433.5|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|10
1609957300000|2021-01-06 18:21:40|4439.2|4433.2|4438.6|4432.6|4439.6|4433.6|4438.6|4432.6|7
1609957310000|2021-01-06 18:21:50|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4437.5|4431.5|10
1609957320000|2021-01-06 18:22:00|4438|4432|4438|4432|4438.3|4432.3|4438|4432|6
1609957330000|2021-01-06 18:22:10|4438.3|4432.3|4438.5|4432.5|4438.5|4432.5|4438.3|4432.3|4
1609957340000|2021-01-06 18:22:20|||||||||5
1609957350000|2021-01-06 18:22:30|4437.5|4431.5|4436.5|4430.5|4437.5|4431.5|4435.5|4429.5|115
1609957360000|2021-01-06 18:22:40|4436.3|4430.3|4436.5|4430.5|4437|4431|4435.5|4429.5|20
1609957370000|2021-01-06 18:22:50|4436.6|4430.6|4436.5|4430.5|4437.3|4431.3|4436.5|4430.5|5
1609957380000|2021-01-06 18:23:00|4436.6|4430.6|4437.5|4431.5|4437.5|4431.5|4436.6|4430.6|1
1609957390000|2021-01-06 18:23:10|4437.3|4431.3|4437.5|4431.5|4437.5|4431.5|4437.3|4431.3|4
1609957400000|2021-01-06 18:23:20|4437.3|4431.3|4436.5|4430.5|4437.5|4431.5|4436.5|4430.5|6
1609957420000|2021-01-06 18:23:40|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|5
1609957430000|2021-01-06 18:23:50|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|8
1609957440000|2021-01-06 18:24:00|4436|4430|4436|4430|4436|4430|4436|4430|6
1609957450000|2021-01-06 18:24:10|4435.8|4429.8|4436.5|4430.5|4436.5|4430.5|4435.5|4429.5|1
1609957460000|2021-01-06 18:24:20|4436.3|4430.3|4436|4430|4436.5|4430.5|4435.5|4429.5|10
1609957470000|2021-01-06 18:24:30|4435.6|4429.6|4435.5|4429.5|4435.6|4429.6|4435.5|4429.5|0
1609957480000|2021-01-06 18:24:40|4436|4430|4436.5|4430.5|4436.5|4430.5|4436|4430|11
1609957490000|2021-01-06 18:24:50|4435.5|4429.5|4436.5|4430.5|4436.5|4430.5|4435.5|4429.5|3
1609957500000|2021-01-06 18:25:00|4436.6|4430.6|4437|4431|4437.5|4431.5|4436.6|4430.6|15
1609957520000|2021-01-06 18:25:20|4437.3|4431.3|4437.5|4431.5|4437.5|4431.5|4437.3|4431.3|4
1609957530000|2021-01-06 18:25:30|4437.3|4431.3|4436.7|4430.7|4437.3|4431.3|4436.5|4430.5|8
1609957540000|2021-01-06 18:25:40|4437.2|4431.2|4437.7|4431.7|4437.7|4431.7|4437.2|4431.2|2
1609957550000|2021-01-06 18:25:50|4437.2|4431.2|4437.2|4431.2|4437.3|4431.3|4437.2|4431.2|6
1609957560000|2021-01-06 18:26:00|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1609957570000|2021-01-06 18:26:10|4438.2|4432.2|4437.7|4431.7|4438.2|4432.2|4437.7|4431.7|6
1609957580000|2021-01-06 18:26:20|4438.5|4432.5|4438.7|4432.7|4438.7|4432.7|4438.5|4432.5|22
1609957590000|2021-01-06 18:26:30|4439.2|4433.2|4438.2|4432.2|4439.7|4433.7|4438.2|4432.2|12
1609957600000|2021-01-06 18:26:40|4438.7|4432.7|4437.7|4431.7|4439.2|4433.2|4437.7|4431.7|28
1609957610000|2021-01-06 18:26:50|4437.8|4431.8|4436.7|4430.7|4438.2|4432.2|4436.7|4430.7|14
1609957620000|2021-01-06 18:27:00|||||||||2
1609957630000|2021-01-06 18:27:10|4437.7|4431.7|4437.2|4431.2|4437.7|4431.7|4436.7|4430.7|12
1609957640000|2021-01-06 18:27:20|4437.3|4431.3|4437.7|4431.7|4437.7|4431.7|4437.2|4431.2|6
1609957650000|2021-01-06 18:27:30|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|10
1609957660000|2021-01-06 18:27:40|4438.2|4432.2|4438.6|4432.6|4438.7|4432.7|4438.2|4432.2|8
1609957670000|2021-01-06 18:27:50|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4
1609957680000|2021-01-06 18:28:00|4439.7|4433.7|4439.7|4433.7|4440.7|4434.7|4439.7|4433.7|12
1609957690000|2021-01-06 18:28:10|4439.4|4433.4|4438.7|4432.7|4439.4|4433.4|4438.7|4432.7|6
1609957700000|2021-01-06 18:28:20|||||||||6
1609957710000|2021-01-06 18:28:30|4437.7|4431.7|4438.2|4432.2|4438.7|4432.7|4437.7|4431.7|8
1609957720000|2021-01-06 18:28:40|4438.6|4432.6|4437.7|4431.7|4438.6|4432.6|4437.7|4431.7|0
1609957730000|2021-01-06 18:28:50|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|9
1609957740000|2021-01-06 18:29:00|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|5
1609957750000|2021-01-06 18:29:10|4437.7|4431.7|4438.7|4432.7|4438.7|4432.7|4437.2|4431.2|6
1609957760000|2021-01-06 18:29:20|4438.6|4432.6|4437.2|4431.2|4438.6|4432.6|4437.2|4431.2|5
1609957770000|2021-01-06 18:29:30|4437.6|4431.6|4437.2|4431.2|4437.7|4431.7|4436.7|4430.7|0
1609957780000|2021-01-06 18:29:40|4437.6|4431.6|4437.2|4431.2|4437.7|4431.7|4437.2|4431.2|1
1609957790000|2021-01-06 18:29:50|4437.6|4431.6|4437.7|4431.7|4437.7|4431.7|4437.2|4431.2|6
1609957800000|2021-01-06 18:30:00|4438.1|4432.1|4438.7|4432.7|4438.7|4432.7|4437.7|4431.7|11
1609957810000|2021-01-06 18:30:10|4438.6|4432.6|4437.7|4431.7|4438.7|4432.7|4437.7|4431.7|6
1609957820000|2021-01-06 18:30:20|4437.9|4431.9|4438.2|4432.2|4438.2|4432.2|4437.7|4431.7|10
1609957830000|2021-01-06 18:30:30|4437.8|4431.8|4437.7|4431.7|4437.8|4431.8|4437.7|4431.7|0
1609957840000|2021-01-06 18:30:40|4437.3|4431.3|4436.2|4430.2|4437.3|4431.3|4436.2|4430.2|7
1609957850000|2021-01-06 18:30:50|4435.8|4429.8|4435.7|4429.7|4436.2|4430.2|4435.7|4429.7|17
1609957860000|2021-01-06 18:31:00|4435.8|4429.8|4436.7|4430.7|4436.7|4430.7|4435.8|4429.8|3
1609957870000|2021-01-06 18:31:10|4437.7|4431.7|4436.7|4430.7|4437.7|4431.7|4436.7|4430.7|8
1609957880000|2021-01-06 18:31:20|4436.6|4430.6|4436.2|4430.2|4436.7|4430.7|4435.7|4429.7|10
1609957890000|2021-01-06 18:31:30|4435.8|4429.8|4436.7|4430.7|4436.7|4430.7|4435.7|4429.7|19
1609957900000|2021-01-06 18:31:40|4436.6|4430.6|4435.7|4429.7|4436.7|4430.7|4435.7|4429.7|7
1609957910000|2021-01-06 18:31:50|4435.6|4429.6|4435.2|4429.2|4435.6|4429.6|4434.8|4428.8|11
1609957920000|2021-01-06 18:32:00|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|7
1609957930000|2021-01-06 18:32:10|||||||||3
1609957940000|2021-01-06 18:32:20|||||||||8
1609957950000|2021-01-06 18:32:30|4435.6|4429.6|4435.2|4429.2|4435.6|4429.6|4435.2|4429.2|2
1609957960000|2021-01-06 18:32:40|4435.6|4429.6|4435.2|4429.2|4435.7|4429.7|4435.2|4429.2|2
1609957970000|2021-01-06 18:32:50|4435.6|4429.6|4435.7|4429.7|4435.7|4429.7|4435.6|4429.6|4
1609957980000|2021-01-06 18:33:00|4436.7|4430.7|4437.7|4431.7|4437.7|4431.7|4436.7|4430.7|34
1609957990000|2021-01-06 18:33:10|4437.8|4431.8|4436.7|4430.7|4437.8|4431.8|4436.7|4430.7|8
1609958000000|2021-01-06 18:33:20|||||||||4
1609958010000|2021-01-06 18:33:30|4436.6|4430.6|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|7
1609958020000|2021-01-06 18:33:40|4436.6|4430.6|4436.2|4430.2|4436.6|4430.6|4436.2|4430.2|2
1609958030000|2021-01-06 18:33:50|4436.3|4430.3|4436.7|4430.7|4436.7|4430.7|4436.3|4430.3|11
1609958040000|2021-01-06 18:34:00|4437.2|4431.2|4437.7|4431.7|4437.7|4431.7|4436.7|4430.7|3
1609958050000|2021-01-06 18:34:10|||||||||1
1609958060000|2021-01-06 18:34:20|||||||||4
1609958070000|2021-01-06 18:34:30|4436.7|4430.7|4437.2|4431.2|4437.2|4431.2|4436.7|4430.7|10
1609958080000|2021-01-06 18:34:40|4437.6|4431.6|4436.7|4430.7|4437.7|4431.7|4436.7|4430.7|6
1609958090000|2021-01-06 18:34:50|||||||||7
1609958100000|2021-01-06 18:35:00|4436.8|4430.8|4435.7|4429.7|4437.2|4431.2|4435.7|4429.7|10
1609958110000|2021-01-06 18:35:10|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.4|4429.4|6
1609958120000|2021-01-06 18:35:20|||||||||4
1609958130000|2021-01-06 18:35:30|4435.4|4429.4|4434.7|4428.7|4435.4|4429.4|4433.7|4427.7|16
1609958150000|2021-01-06 18:35:50|4434.4|4428.4|4433.7|4427.7|4434.4|4428.4|4433.7|4427.7|22
1609958180000|2021-01-06 18:36:20|||||||||4
1609958190000|2021-01-06 18:36:30|||||||||1
1609958200000|2021-01-06 18:36:40|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|8
1609958210000|2021-01-06 18:36:50|4432.1|4426.1|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|7
1609958220000|2021-01-06 18:37:00|4432.3|4426.3|4432.7|4426.7|4432.7|4426.7|4432.3|4426.3|2
1609958230000|2021-01-06 18:37:10|4433.7|4427.7|4430.7|4424.7|4433.7|4427.7|4430.7|4424.7|12
1609958240000|2021-01-06 18:37:20|||||||||4
1609958250000|2021-01-06 18:37:30|||||||||10
1609958260000|2021-01-06 18:37:40|4431.7|4425.7|4432.7|4426.7|4432.7|4426.7|4431.7|4425.7|19
1609958270000|2021-01-06 18:37:50|4432.6|4426.6|4431.7|4425.7|4432.7|4426.7|4431.7|4425.7|50
1609958280000|2021-01-06 18:38:00|4431.9|4425.9|4432.9|4426.9|4432.9|4426.9|4431.9|4425.9|28
1609958290000|2021-01-06 18:38:10|4432|4426|4432.5|4426.5|4432.8|4426.8|4432|4426|40
1609958300000|2021-01-06 18:38:20|4432.9|4426.9|4432.1|4426.1|4432.9|4426.9|4432|4426|14
1609958310000|2021-01-06 18:38:30|4433|4427|4432.1|4426.1|4433|4427|4432.1|4426.1|5
1609958320000|2021-01-06 18:38:40|4431.8|4425.8|4431.7|4425.7|4431.8|4425.8|4431.7|4425.7|16
1609958330000|2021-01-06 18:38:50|4432.2|4426.2|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|10
1609958340000|2021-01-06 18:39:00|4432.9|4426.9|4433.2|4427.2|4433.7|4427.7|4432.9|4426.9|11
1609958350000|2021-01-06 18:39:10|4433.6|4427.6|4432.7|4426.7|4433.7|4427.7|4432.7|4426.7|2
1609958360000|2021-01-06 18:39:20|||||||||4
1609958370000|2021-01-06 18:39:30|4432.9|4426.9|4433.7|4427.7|4433.7|4427.7|4432.9|4426.9|5
1609958380000|2021-01-06 18:39:40|4434.7|4428.7|4434.2|4428.2|4434.7|4428.7|4434.2|4428.2|6
1609958390000|2021-01-06 18:39:50|4433.7|4427.7|4433.7|4427.7|4433.8|4427.8|4433.7|4427.7|10
1609958400000|2021-01-06 18:40:00|4434.4|4428.4|4434.7|4428.7|4434.7|4428.7|4434.4|4428.4|2
1609958410000|2021-01-06 18:40:10|4434.8|4428.8|4436.2|4430.2|4436.2|4430.2|4434.7|4428.7|6
1609958420000|2021-01-06 18:40:20|4435.8|4429.8|4435.8|4429.8|4436.1|4430.1|4435.3|4429.3|3
1609958430000|2021-01-06 18:40:30|4435.6|4429.6|4434.8|4428.8|4435.6|4429.6|4434.8|4428.8|2
1609958440000|2021-01-06 18:40:40|4434.9|4428.9|4435.3|4429.3|4435.8|4429.8|4434.8|4428.8|5
1609958450000|2021-01-06 18:40:50|4435.7|4429.7|4435.8|4429.8|4435.8|4429.8|4434.8|4428.8|6
1609958460000|2021-01-06 18:41:00|4434.8|4428.8|4434.9|4428.9|4434.9|4428.9|4434.8|4428.8|13
1609958470000|2021-01-06 18:41:10|4435.3|4429.3|4434.8|4428.8|4435.3|4429.3|4434.3|4428.3|4
1609958480000|2021-01-06 18:41:20|4434.5|4428.5|4433.8|4427.8|4434.5|4428.5|4433.8|4427.8|8
1609958490000|2021-01-06 18:41:30|4433.9|4427.9|4434.8|4428.8|4434.8|4428.8|4433.8|4427.8|2
1609958500000|2021-01-06 18:41:40|4432.7|4426.7|4432.8|4426.8|4432.8|4426.8|4432.7|4426.7|11
1609958510000|2021-01-06 18:41:50|||||||||4
1609958520000|2021-01-06 18:42:00|||||||||17
1609958530000|2021-01-06 18:42:10|4433.2|4427.2|4434.3|4428.3|4434.3|4428.3|4433.2|4427.2|12
1609958540000|2021-01-06 18:42:20|4434.8|4428.8|4434.8|4428.8|4435.7|4429.7|4434.8|4428.8|11
1609958550000|2021-01-06 18:42:30|||||||||1
1609958570000|2021-01-06 18:42:50|4434.3|4428.3|4433.8|4427.8|4434.3|4428.3|4433.8|4427.8|9
1609958580000|2021-01-06 18:43:00|4434.3|4428.3|4431.7|4425.7|4434.3|4428.3|4431.7|4425.7|2
1609958590000|2021-01-06 18:43:10|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|70
1609958600000|2021-01-06 18:43:20|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|112
1609958610000|2021-01-06 18:43:30|4429.7|4423.7|4428.7|4422.7|4429.7|4423.7|4428.7|4422.7|19
1609958620000|2021-01-06 18:43:40|4429.2|4423.2|4429.7|4423.7|4429.7|4423.7|4429.2|4423.2|5
1609958630000|2021-01-06 18:43:50|4429.9|4423.9|4431.7|4425.7|4431.7|4425.7|4429.9|4423.9|5
1609958640000|2021-01-06 18:44:00|4431.8|4425.8|4431.8|4425.8|4432.7|4426.7|4431.8|4425.8|29
1609958650000|2021-01-06 18:44:10|4431.9|4425.9|4432.3|4426.3|4432.8|4426.8|4431.9|4425.9|1
1609958660000|2021-01-06 18:44:20|4432.4|4426.4|4432.8|4426.8|4432.8|4426.8|4432.4|4426.4|4
1609958690000|2021-01-06 18:44:50|4432.2|4426.2|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|7
1609958700000|2021-01-06 18:45:00|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|7
1609958710000|2021-01-06 18:45:10|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|1
1609958720000|2021-01-06 18:45:20|||||||||1
1609958730000|2021-01-06 18:45:30|||||||||5
1609958740000|2021-01-06 18:45:40|4432.7|4426.7|4432.3|4426.3|4432.7|4426.7|4431.8|4425.8|6
1609958750000|2021-01-06 18:45:50|4431.9|4425.9|4430.8|4424.8|4431.9|4425.9|4429.8|4423.8|20
1609958760000|2021-01-06 18:46:00|4431.3|4425.3|4428.8|4422.8|4431.8|4425.8|4428.8|4422.8|33
1609958770000|2021-01-06 18:46:10|4428.9|4422.9|4429.8|4423.8|4429.8|4423.8|4428.8|4422.8|4
1609958780000|2021-01-06 18:46:20|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|5
1609958790000|2021-01-06 18:46:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|22
1609958800000|2021-01-06 18:46:40|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|2
1609958810000|2021-01-06 18:46:50|4428|4422|4428|4422|4428|4422|4428|4422|0
1609958820000|2021-01-06 18:47:00|4428.5|4422.5|4428.5|4422.5|4428.9|4422.9|4428.5|4422.5|11
1609958830000|2021-01-06 18:47:10|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|2
1609958840000|2021-01-06 18:47:20|4428|4422|4428|4422|4428|4422|4428|4422|0
1609958850000|2021-01-06 18:47:30|4425.5|4419.5|4426|4420|4426|4420|4425.5|4419.5|12
1609958860000|2021-01-06 18:47:40|4427|4421|4427|4421|4428|4422|4427|4421|12
1609958870000|2021-01-06 18:47:50|4427.5|4421.5|4427|4421|4427.5|4421.5|4427|4421|1
1609958880000|2021-01-06 18:48:00|4428|4422|4427.5|4421.5|4428|4422|4427.1|4421.1|14
1609958890000|2021-01-06 18:48:10|4427.6|4421.6|4428|4422|4428|4422|4427.1|4421.1|11
1609958900000|2021-01-06 18:48:20|4428.1|4422.1|4428.5|4422.5|4428.5|4422.5|4428.1|4422.1|6
1609958910000|2021-01-06 18:48:30|4428.6|4422.6|4429|4423|4429|4423|4428.6|4422.6|5
1609958930000|2021-01-06 18:48:50|4430|4424|4430|4424|4430|4424|4430|4424|15
1609958940000|2021-01-06 18:49:00|4430.1|4424.1|4429|4423|4430.1|4424.1|4429|4423|31
1609958950000|2021-01-06 18:49:10|||||||||1
1609958960000|2021-01-06 18:49:20|4429.1|4423.1|4429|4423|4430|4424|4429|4423|18
1609958970000|2021-01-06 18:49:30|||||||||13
1609958980000|2021-01-06 18:49:40|4428|4422|4428|4422|4428|4422|4428|4422|10
1609958990000|2021-01-06 18:49:50|4428.5|4422.5|4428.9|4422.9|4429|4423|4428|4422|6
1609959000000|2021-01-06 18:50:00|4429|4423|4428|4422|4429|4423|4428|4422|6
1609959010000|2021-01-06 18:50:10|4426|4420|4426.5|4420.5|4427|4421|4426|4420|22
1609959020000|2021-01-06 18:50:20|4426.6|4420.6|4427|4421|4427|4421|4426.6|4420.6|1
1609959030000|2021-01-06 18:50:30|4426.9|4420.9|4427.2|4421.2|4428.1|4422.1|4426.5|4420.5|18
1609959040000|2021-01-06 18:50:40|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1609959050000|2021-01-06 18:50:50|4426.5|4420.5|4426.9|4420.9|4426.9|4420.9|4426.4|4420.4|4
1609959060000|2021-01-06 18:51:00|4427.2|4421.2|4428.2|4422.2|4429.2|4423.2|4427.2|4421.2|13
1609959070000|2021-01-06 18:51:10|4428.7|4422.7|4428.7|4422.7|4428.9|4422.9|4428.2|4422.2|7
1609959080000|2021-01-06 18:51:20|4428.6|4422.6|4428.7|4422.7|4429.2|4423.2|4428.2|4422.2|3
1609959090000|2021-01-06 18:51:30|4429.1|4423.1|4429.2|4423.2|4429.2|4423.2|4428.6|4422.6|3
1609959100000|2021-01-06 18:51:40|4428.7|4422.7|4429.4|4423.4|4429.4|4423.4|4428.7|4422.7|0
1609959110000|2021-01-06 18:51:50|4429.9|4423.9|4431.4|4425.4|4431.4|4425.4|4429.9|4423.9|44
1609959120000|2021-01-06 18:52:00|4431.9|4425.9|4432.4|4426.4|4432.4|4426.4|4431.9|4425.9|5
1609959130000|2021-01-06 18:52:10|||||||||5
1609959140000|2021-01-06 18:52:20|||||||||6
1609959150000|2021-01-06 18:52:30|4431.4|4425.4|4430.4|4424.4|4431.4|4425.4|4430.4|4424.4|24
1609959160000|2021-01-06 18:52:40|||||||||4
1609959170000|2021-01-06 18:52:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|2
1609959180000|2021-01-06 18:53:00|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|7
1609959190000|2021-01-06 18:53:10|4430.5|4424.5|4429.3|4423.3|4430.5|4424.5|4429.3|4423.3|19
1609959200000|2021-01-06 18:53:20|||||||||13
1609959210000|2021-01-06 18:53:30|4430.3|4424.3|4429.3|4423.3|4430.3|4424.3|4429.2|4423.2|9
1609959220000|2021-01-06 18:53:40|4429.2|4423.2|4429.1|4423.1|4429.2|4423.2|4429.1|4423.1|0
1609959230000|2021-01-06 18:53:50|4429|4423|4428.1|4422.1|4429|4423|4428.1|4422.1|13
1609959240000|2021-01-06 18:54:00|4428.6|4422.6|4429.1|4423.1|4429.2|4423.2|4428.6|4422.6|7
1609959260000|2021-01-06 18:54:20|4428.7|4422.7|4428.1|4422.1|4428.7|4422.7|4428.1|4422.1|3
1609959270000|2021-01-06 18:54:30|4427.6|4421.6|4426.6|4420.6|4428.1|4422.1|4426.6|4420.6|27
1609959280000|2021-01-06 18:54:40|4426.7|4420.7|4425.2|4419.2|4427.1|4421.1|4425.2|4419.2|14
1609959290000|2021-01-06 18:54:50|4426.1|4420.1|4426.1|4420.1|4427.1|4421.1|4425.2|4419.2|19
1609959300000|2021-01-06 18:55:00|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|8
1609959310000|2021-01-06 18:55:10|4426.1|4420.1|4424.8|4418.8|4426.1|4420.1|4424.3|4418.3|38
1609959320000|2021-01-06 18:55:20|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4424.3|4418.3|13
1609959330000|2021-01-06 18:55:30|4425.3|4419.3|4426.1|4420.1|4426.1|4420.1|4425.3|4419.3|16
1609959340000|2021-01-06 18:55:40|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|9
1609959350000|2021-01-06 18:55:50|4426.6|4420.6|4426.6|4420.6|4426.7|4420.7|4426.1|4420.1|11
1609959360000|2021-01-06 18:56:00|4427.1|4421.1|4426.1|4420.1|4428.1|4422.1|4425.7|4419.7|16
1609959370000|2021-01-06 18:56:10|4426.5|4420.5|4425.7|4419.7|4427.1|4421.1|4425.2|4419.2|11
1609959380000|2021-01-06 18:56:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|64
1609959390000|2021-01-06 18:56:30|||||||||4
1609959400000|2021-01-06 18:56:40|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4423.5|4417.5|32
1609959410000|2021-01-06 18:56:50|4423.5|4417.5|4424.3|4418.3|4424.3|4418.3|4423.5|4417.5|60
1609959420000|2021-01-06 18:57:00|4424.5|4418.5|4424.3|4418.3|4425.7|4419.7|4424.3|4418.3|222
1609959430000|2021-01-06 18:57:10|4424.7|4418.7|4424.3|4418.3|4425.2|4419.2|4424.3|4418.3|57
1609959440000|2021-01-06 18:57:20|4424.5|4418.5|4424.3|4418.3|4425.2|4419.2|4424.3|4418.3|25
1609959450000|2021-01-06 18:57:30|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|8
1609959460000|2021-01-06 18:57:40|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|9
1609959470000|2021-01-06 18:57:50|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|21
1609959480000|2021-01-06 18:58:00|4424.1|4418.1|4423.1|4417.1|4424.1|4418.1|4423.1|4417.1|58
1609959490000|2021-01-06 18:58:10|4424.7|4418.7|4423.7|4417.7|4424.7|4418.7|4423.7|4417.7|6
1609959500000|2021-01-06 18:58:20|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|2
1609959510000|2021-01-06 18:58:30|4423.7|4417.7|4423.2|4417.2|4423.7|4417.7|4423.2|4417.2|7
1609959530000|2021-01-06 18:58:50|4423.7|4417.7|4424.2|4418.2|4424.2|4418.2|4423.7|4417.7|10
1609959540000|2021-01-06 18:59:00|4423.2|4417.2|4420.2|4414.2|4423.7|4417.7|4420.2|4414.2|42
1609959550000|2021-01-06 18:59:10|||||||||2
1609959560000|2021-01-06 18:59:20|4419.8|4413.8|4420.3|4414.3|4420.3|4414.3|4419.8|4413.8|10
1609959570000|2021-01-06 18:59:30|4419.6|4413.6|4418.9|4412.9|4420.2|4414.2|4418.3|4412.3|84
1609959580000|2021-01-06 18:59:40|4417.9|4411.9|4417.9|4411.9|4418.4|4412.4|4417.3|4411.3|8
1609959590000|2021-01-06 18:59:50|4417.5|4411.5|4420.1|4414.1|4420.1|4414.1|4417.5|4411.5|4
1609959600000|2021-01-06 19:00:00|4419.6|4413.6|4418.9|4412.9|4420.6|4414.6|4418.9|4412.9|11
1609959610000|2021-01-06 19:00:10|4419|4413|4420.9|4414.9|4420.9|4414.9|4419|4413|10
1609959620000|2021-01-06 19:00:20|4419.9|4413.9|4419|4413|4420|4414|4419|4413|4
1609959630000|2021-01-06 19:00:30|4419.5|4413.5|4417.8|4411.8|4419.5|4413.5|4417.8|4411.8|10
1609959640000|2021-01-06 19:00:40|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4
1609959660000|2021-01-06 19:01:00|4418|4412|4418.3|4412.3|4418.8|4412.8|4418|4412|18
1609959670000|2021-01-06 19:01:10|4418.1|4412.1|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|11
1609959680000|2021-01-06 19:01:20|4418.6|4412.6|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|17
1609959690000|2021-01-06 19:01:30|4418.1|4412.1|4418.3|4412.3|4418.3|4412.3|4418.1|4412.1|17
1609959700000|2021-01-06 19:01:40|4419|4413|4419|4413|4419|4413|4418|4412|18
1609959710000|2021-01-06 19:01:50|4418|4412|4419|4413|4419|4413|4418|4412|10
1609959720000|2021-01-06 19:02:00|4419.5|4413.5|4419.5|4413.5|4420|4414|4419|4413|20
1609959730000|2021-01-06 19:02:10|4419.9|4413.9|4419|4413|4420|4414|4419|4413|4
1609959740000|2021-01-06 19:02:20|4412|4406|4407.6|4401.6|4412|4406|4407.6|4401.6|64
1609959750000|2021-01-06 19:02:30|4401.9|4395.9|4399.8|4393.8|4403.4|4397.4|4398.5|4392.5|135
1609959760000|2021-01-06 19:02:40|4399.9|4393.9|4402.6|4396.6|4402.6|4396.6|4399.1|4393.1|49
1609959770000|2021-01-06 19:02:50|4403.8|4397.8|4398.6|4392.6|4403.8|4397.8|4398.1|4392.1|60
1609959780000|2021-01-06 19:03:00|4398.1|4392.1|4399.1|4393.1|4400.6|4394.6|4398.1|4392.1|80
1609959790000|2021-01-06 19:03:10|4398.6|4392.6|4398.5|4392.5|4399|4393|4396.8|4390.8|34
1609959800000|2021-01-06 19:03:20|4397|4391|4395.5|4389.5|4398.5|4392.5|4395.5|4389.5|144
1609959810000|2021-01-06 19:03:30|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|45
1609959820000|2021-01-06 19:03:40|4397|4391|4395.5|4389.5|4397|4391|4395.5|4389.5|39
1609959830000|2021-01-06 19:03:50|||||||||48
1609959840000|2021-01-06 19:04:00|4396.5|4390.5|4396|4390|4398.4|4392.4|4396|4390|38
1609959850000|2021-01-06 19:04:10|4397.3|4391.3|4397.4|4391.4|4397.9|4391.9|4396.8|4390.8|70
1609959860000|2021-01-06 19:04:20|4397.8|4391.8|4395.9|4389.9|4397.8|4391.8|4395.9|4389.9|46
1609959870000|2021-01-06 19:04:30|||||||||95
1609959880000|2021-01-06 19:04:40|4400.9|4394.9|4401.9|4395.9|4401.9|4395.9|4400.9|4394.9|59
1609959890000|2021-01-06 19:04:50|4402.9|4396.9|4402.4|4396.4|4403.9|4397.9|4401.9|4395.9|23
1609959900000|2021-01-06 19:05:00|4401.9|4395.9|4402.9|4396.9|4403.9|4397.9|4401.4|4395.4|41
1609959910000|2021-01-06 19:05:10|4403|4397|4402.9|4396.9|4403.9|4397.9|4402.9|4396.9|27
1609959920000|2021-01-06 19:05:20|4403|4397|4404.4|4398.4|4404.9|4398.9|4403|4397|21
1609959930000|2021-01-06 19:05:30|4404|4398|4407.1|4401.1|4407.1|4401.1|4403.9|4397.9|27
1609959940000|2021-01-06 19:05:40|4407|4401|4408.1|4402.1|4408.6|4402.6|4407|4401|25
1609959950000|2021-01-06 19:05:50|4407.1|4401.1|4411.1|4405.1|4411.1|4405.1|4407.1|4401.1|25
1609959960000|2021-01-06 19:06:00|4411.2|4405.2|4412.1|4406.1|4414.1|4408.1|4411.1|4405.1|49
1609959970000|2021-01-06 19:06:10|4410.1|4404.1|4413.6|4407.6|4413.6|4407.6|4408.6|4402.6|36
1609959980000|2021-01-06 19:06:20|4409.1|4403.1|4408.1|4402.1|4410.1|4404.1|4407.1|4401.1|51
1609959990000|2021-01-06 19:06:30|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4407.1|4401.1|11
1609960000000|2021-01-06 19:06:40|4408.7|4402.7|4407.7|4401.7|4408.7|4402.7|4407.6|4401.6|28
1609960010000|2021-01-06 19:06:50|4408.7|4402.7|4410.7|4404.7|4410.7|4404.7|4408.7|4402.7|14
1609960020000|2021-01-06 19:07:00|4410.6|4404.6|4409.7|4403.7|4410.6|4404.6|4409.2|4403.2|36
1609960030000|2021-01-06 19:07:10|4410.2|4404.2|4409.7|4403.7|4410.7|4404.7|4409.7|4403.7|4
1609960040000|2021-01-06 19:07:20|4409.6|4403.6|4407.7|4401.7|4409.6|4403.6|4407.7|4401.7|10
1609960050000|2021-01-06 19:07:30|4408.7|4402.7|4410.2|4404.2|4410.7|4404.7|4407.7|4401.7|28
1609960060000|2021-01-06 19:07:40|4410.7|4404.7|4407.6|4401.6|4410.7|4404.7|4407.2|4401.2|23
1609960070000|2021-01-06 19:07:50|4406.7|4400.7|4407.2|4401.2|4407.7|4401.7|4405.7|4399.7|42
1609960080000|2021-01-06 19:08:00|4407.7|4401.7|4404.7|4398.7|4407.7|4401.7|4404.7|4398.7|21
1609960090000|2021-01-06 19:08:10|4405.2|4399.2|4405.2|4399.2|4406.7|4400.7|4404.7|4398.7|137
1609960100000|2021-01-06 19:08:20|4405.1|4399.1|4406.9|4400.9|4407.7|4401.7|4405.1|4399.1|76
1609960110000|2021-01-06 19:08:30|4407.9|4401.9|4410|4404|4410.5|4404.5|4406.9|4400.9|39
1609960120000|2021-01-06 19:08:40|4411|4405|4409|4403|4411|4405|4409|4403|11
1609960130000|2021-01-06 19:08:50|4408|4402|4404|4398|4408|4402|4404|4398|47
1609960140000|2021-01-06 19:09:00|4403|4397|4402.6|4396.6|4404|4398|4402.6|4396.6|29
1609960150000|2021-01-06 19:09:10|4403.7|4397.7|4408.7|4402.7|4408.7|4402.7|4403.7|4397.7|44
1609960160000|2021-01-06 19:09:20|4409.7|4403.7|4406.7|4400.7|4409.7|4403.7|4406.7|4400.7|33
1609960170000|2021-01-06 19:09:30|4407.2|4401.2|4407.7|4401.7|4408.7|4402.7|4407.2|4401.2|7
1609960180000|2021-01-06 19:09:40|4408.7|4402.7|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|12
1609960190000|2021-01-06 19:09:50|4408.6|4402.6|4406.1|4400.1|4408.7|4402.7|4405.6|4399.6|34
1609960200000|2021-01-06 19:10:00|4406.2|4400.2|4408.6|4402.6|4409.6|4403.6|4406.2|4400.2|40
1609960210000|2021-01-06 19:10:10|4408.5|4402.5|4407.1|4401.1|4408.6|4402.6|4407.1|4401.1|21
1609960220000|2021-01-06 19:10:20|4407.5|4401.5|4409.1|4403.1|4409.1|4403.1|4407.5|4401.5|10
1609960230000|2021-01-06 19:10:30|4408.1|4402.1|4408.6|4402.6|4408.6|4402.6|4406.6|4400.6|18
1609960240000|2021-01-06 19:10:40|4408.5|4402.5|4409.6|4403.6|4410.1|4404.1|4407.6|4401.6|38
1609960250000|2021-01-06 19:10:50|4409.1|4403.1|4408.6|4402.6|4409.6|4403.6|4408.6|4402.6|6
1609960260000|2021-01-06 19:11:00|4407.6|4401.6|4409.6|4403.6|4409.6|4403.6|4407.1|4401.1|29
1609960270000|2021-01-06 19:11:10|4409.1|4403.1|4407.5|4401.5|4409.1|4403.1|4407.5|4401.5|14
1609960280000|2021-01-06 19:11:20|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|19
1609960290000|2021-01-06 19:11:30|4405.6|4399.6|4406.6|4400.6|4406.6|4400.6|4404.6|4398.6|20
1609960300000|2021-01-06 19:11:40|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4406.6|4400.6|24
1609960310000|2021-01-06 19:11:50|4407.5|4401.5|4407.6|4401.6|4407.6|4401.6|4407.1|4401.1|8
1609960320000|2021-01-06 19:12:00|4408.6|4402.6|4405.6|4399.6|4408.6|4402.6|4405.6|4399.6|30
1609960330000|2021-01-06 19:12:10|4406.6|4400.6|4405.6|4399.6|4406.6|4400.6|4405.6|4399.6|35
1609960340000|2021-01-06 19:12:20|4407.6|4401.6|4408.6|4402.6|4409.6|4403.6|4407.6|4401.6|27
1609960350000|2021-01-06 19:12:30|4409.6|4403.6|4408.6|4402.6|4410.6|4404.6|4408.6|4402.6|21
1609960360000|2021-01-06 19:12:40|4409.1|4403.1|4409.1|4403.1|4409.6|4403.6|4409.1|4403.1|23
1609960370000|2021-01-06 19:12:50|4408.7|4402.7|4407.9|4401.9|4408.7|4402.7|4407.6|4401.6|22
1609960380000|2021-01-06 19:13:00|4406.9|4400.9|4407.7|4401.7|4408.7|4402.7|4406.6|4400.6|45
1609960390000|2021-01-06 19:13:10|4408.7|4402.7|4407.7|4401.7|4408.7|4402.7|4406.7|4400.7|23
1609960400000|2021-01-06 19:13:20|4406.7|4400.7|4408.7|4402.7|4408.7|4402.7|4406.7|4400.7|42
1609960410000|2021-01-06 19:13:30|4407.7|4401.7|4406.7|4400.7|4407.7|4401.7|4406.6|4400.6|46
1609960420000|2021-01-06 19:13:40|4406.6|4400.6|4404.7|4398.7|4406.7|4400.7|4403.6|4397.6|73
1609960430000|2021-01-06 19:13:50|4404.2|4398.2|4406.5|4400.5|4407.5|4401.5|4403.9|4397.9|82
1609960440000|2021-01-06 19:14:00|4407|4401|4402.5|4396.5|4407|4401|4402.5|4396.5|91
1609960450000|2021-01-06 19:14:10|4401.5|4395.5|4400.6|4394.6|4402.5|4396.5|4400.6|4394.6|105
1609960460000|2021-01-06 19:14:20|4399.5|4393.5|4398.6|4392.6|4400.2|4394.2|4398|4392|259
1609960470000|2021-01-06 19:14:30|4398.1|4392.1|4397|4391|4398.1|4392.1|4396.5|4390.5|168
1609960480000|2021-01-06 19:14:40|4396.9|4390.9|4397.8|4391.8|4399.5|4393.5|4396.5|4390.5|305
1609960490000|2021-01-06 19:14:50|4397.3|4391.3|4398.3|4392.3|4400.4|4394.4|4396.8|4390.8|385
1609960500000|2021-01-06 19:15:00|4398.4|4392.4|4399.8|4393.8|4400.8|4394.8|4398.2|4392.2|68
1609960510000|2021-01-06 19:15:10|4400.6|4394.6|4401.8|4395.8|4401.8|4395.8|4399.3|4393.3|40
1609960520000|2021-01-06 19:15:20|4402.3|4396.3|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|15
1609960530000|2021-01-06 19:15:30|4403.2|4397.2|4403.8|4397.8|4404.3|4398.3|4402.8|4396.8|48
1609960540000|2021-01-06 19:15:40|4402.8|4396.8|4403.8|4397.8|4403.8|4397.8|4402.7|4396.7|57
1609960550000|2021-01-06 19:15:50|4404.8|4398.8|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|9
1609960560000|2021-01-06 19:16:00|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|12
1609960570000|2021-01-06 19:16:10|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|21
1609960590000|2021-01-06 19:16:30|4401.9|4395.9|4402.9|4396.9|4402.9|4396.9|4400.9|4394.9|37
1609960600000|2021-01-06 19:16:40|4404.4|4398.4|4402.7|4396.7|4405|4399|4402.4|4396.4|22
1609960610000|2021-01-06 19:16:50|4402.8|4396.8|4403.5|4397.5|4405.2|4399.2|4402.8|4396.8|12
1609960620000|2021-01-06 19:17:00|4404|4398|4405.9|4399.9|4406|4400|4404|4398|8
1609960630000|2021-01-06 19:17:10|4406.7|4400.7|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|4
1609960640000|2021-01-06 19:17:20|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.8|4400.8|4
1609960650000|2021-01-06 19:17:30|4408.8|4402.8|4407.9|4401.9|4408.8|4402.8|4407.4|4401.4|27
1609960660000|2021-01-06 19:17:40|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4407.5|4401.5|0
1609960670000|2021-01-06 19:17:50|4407.2|4401.2|4406|4400|4407.2|4401.2|4406|4400|30
1609960680000|2021-01-06 19:18:00|4405|4399|4403.5|4397.5|4405|4399|4403.5|4397.5|22
1609960690000|2021-01-06 19:18:10|4404.2|4398.2|4402.7|4396.7|4404.2|4398.2|4402.2|4396.2|48
1609960700000|2021-01-06 19:18:20|4402.8|4396.8|4402.2|4396.2|4403.2|4397.2|4402.2|4396.2|9
1609960710000|2021-01-06 19:18:30|4402.3|4396.3|4402.7|4396.7|4403.7|4397.7|4402.2|4396.2|24
1609960720000|2021-01-06 19:18:40|4402.5|4396.5|4401.2|4395.2|4403.2|4397.2|4401.2|4395.2|27
1609960730000|2021-01-06 19:18:50|4400.9|4394.9|4399.2|4393.2|4401.2|4395.2|4399.2|4393.2|21
1609960740000|2021-01-06 19:19:00|4400.2|4394.2|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|43
1609960750000|2021-01-06 19:19:10|4401.2|4395.2|4403.2|4397.2|4403.2|4397.2|4400.7|4394.7|44
1609960760000|2021-01-06 19:19:20|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|8
1609960770000|2021-01-06 19:19:30|4403.2|4397.2|4405.2|4399.2|4405.2|4399.2|4403.2|4397.2|19
1609960780000|2021-01-06 19:19:40|4405|4399|4405.2|4399.2|4406.2|4400.2|4404.7|4398.7|45
1609960790000|2021-01-06 19:19:50|4405.7|4399.7|4406.2|4400.2|4406.2|4400.2|4404.7|4398.7|13
1609981200000|2021-01-07 01:00:00|4404.5|4398.5|4406.5|4400.5|4407.7|4401.7|4403.5|4397.5|94
1609981210000|2021-01-07 01:00:10|4406.3|4400.3|4398|4392|4406.3|4400.3|4397.5|4391.5|68
1609981220000|2021-01-07 01:00:20|4398.5|4392.5|4400.5|4394.5|4402|4396|4398.5|4392.5|22
1609981230000|2021-01-07 01:00:30|4400.6|4394.6|4404.5|4398.5|4404.5|4398.5|4400.5|4394.5|30
1609981240000|2021-01-07 01:00:40|4405.5|4399.5|4411|4405|4411|4405|4405.5|4399.5|36
1609981250000|2021-01-07 01:00:50|4410.7|4404.7|4410.3|4404.3|4411.5|4405.5|4408.5|4402.5|33
1609981260000|2021-01-07 01:01:00|4410.7|4404.7|4409.2|4403.2|4412.8|4406.8|4409.2|4403.2|47
1609981270000|2021-01-07 01:01:10|4409.7|4403.7|4411|4405|4412.3|4406.3|4408.7|4402.7|38
1609981280000|2021-01-07 01:01:20|4410.8|4404.8|4409.3|4403.3|4412.9|4406.9|4409.3|4403.3|23
1609981290000|2021-01-07 01:01:30|4409.7|4403.7|4407.4|4401.4|4409.9|4403.9|4407.4|4401.4|16
1609981300000|2021-01-07 01:01:40|4407.9|4401.9|4410.9|4404.9|4410.9|4404.9|4407.4|4401.4|16
1609981310000|2021-01-07 01:01:50|4411|4405|4411.4|4405.4|4411.4|4405.4|4410.4|4404.4|18
1609981320000|2021-01-07 01:02:00|4411|4405|4410.9|4404.9|4413.4|4407.4|4410.4|4404.4|28
1609981330000|2021-01-07 01:02:10|4410.8|4404.8|4413|4407|4413|4407|4410.4|4404.4|11
1609981340000|2021-01-07 01:02:20|4413.4|4407.4|4411.4|4405.4|4413.4|4407.4|4411.4|4405.4|24
1609981350000|2021-01-07 01:02:30|4410.4|4404.4|4410.4|4404.4|4411.4|4405.4|4410.4|4404.4|39
1609981360000|2021-01-07 01:02:40|4410.5|4404.5|4412|4406|4412|4406|4410.4|4404.4|11
1609981370000|2021-01-07 01:02:50|4412.4|4406.4|4411.5|4405.5|4412.5|4406.5|4411.5|4405.5|6
1609981380000|2021-01-07 01:03:00|4411.6|4405.6|4412.1|4406.1|4412.5|4406.5|4411.6|4405.6|28
1609981390000|2021-01-07 01:03:10|4412.5|4406.5|4412.6|4406.6|4413.1|4407.1|4411.6|4405.6|15
1609981400000|2021-01-07 01:03:20|4412.5|4406.5|4411.6|4405.6|4412.5|4406.5|4411.6|4405.6|3
1609981410000|2021-01-07 01:03:30|4412|4406|4411.6|4405.6|4412.6|4406.6|4411.6|4405.6|5
1609981420000|2021-01-07 01:03:40|4410.1|4404.1|4409.1|4403.1|4410.6|4404.6|4408.6|4402.6|16
1609981430000|2021-01-07 01:03:50|4409.5|4403.5|4410.6|4404.6|4410.6|4404.6|4409.5|4403.5|6
1609981440000|2021-01-07 01:04:00|4410.3|4404.3|4408.1|4402.1|4410.6|4404.6|4408.1|4402.1|13
1609981450000|2021-01-07 01:04:10|4408.2|4402.2|4408.6|4402.6|4408.6|4402.6|4408.2|4402.2|3
1609981460000|2021-01-07 01:04:20|4408.4|4402.4|4408.1|4402.1|4408.6|4402.6|4408.1|4402.1|6
1609981470000|2021-01-07 01:04:30|4408.2|4402.2|4406.2|4400.2|4408.6|4402.6|4405|4399|14
1609981480000|2021-01-07 01:04:40|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|3
1609981490000|2021-01-07 01:04:50|4405.7|4399.7|4406.2|4400.2|4406.6|4400.6|4404.8|4398.8|14
1609981500000|2021-01-07 01:05:00|4406.6|4400.6|4408.4|4402.4|4408.4|4402.4|4406.4|4400.4|3
1609981510000|2021-01-07 01:05:10|4407.5|4401.5|4409.2|4403.2|4409.7|4403.7|4407.5|4401.5|10
1609981520000|2021-01-07 01:05:20|4409.1|4403.1|4408.3|4402.3|4409.7|4403.7|4408.3|4402.3|5
1609981530000|2021-01-07 01:05:30|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|0
1609981540000|2021-01-07 01:05:40|4408.7|4402.7|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|3
1609981550000|2021-01-07 01:05:50|4408.4|4402.4|4411.9|4405.9|4412.3|4406.3|4408.4|4402.4|25
1609981560000|2021-01-07 01:06:00|4411.4|4405.4|4411|4405|4411.5|4405.5|4411|4405|5
1609981570000|2021-01-07 01:06:10|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|5
1609981580000|2021-01-07 01:06:20|4412.7|4406.7|4415.4|4409.4|4415.9|4409.9|4412.7|4406.7|59
1609981590000|2021-01-07 01:06:30|4414.5|4408.5|4415|4409|4415.4|4409.4|4414.5|4408.5|15
1609981600000|2021-01-07 01:06:40|4415.4|4409.4|4416.3|4410.3|4416.8|4410.8|4415.4|4409.4|7
1609981610000|2021-01-07 01:06:50|4415.9|4409.9|4418.2|4412.2|4418.2|4412.2|4415.9|4409.9|13
1609981620000|2021-01-07 01:07:00|4418.1|4412.1|4415.9|4409.9|4421.7|4412.1|4415.9|4406.7|13
1609981630000|2021-01-07 01:07:10|4416.3|4410.3|4417.2|4411.2|4417.2|4411.2|4416.3|4410.3|5
1609981640000|2021-01-07 01:07:20|4416.8|4410.8|4417.1|4411.1|4417.1|4411.1|4416.7|4410.7|7
1609981650000|2021-01-07 01:07:30|4418.7|4412.7|4419.1|4413.1|4420.2|4414.2|4418.7|4412.7|24
1609981660000|2021-01-07 01:07:40|4419.7|4413.7|4419.1|4413.1|4421.7|4415.7|4419.1|4413.1|36
1609981670000|2021-01-07 01:07:50|4418.9|4412.9|4417.7|4411.7|4419.2|4413.2|4417.7|4411.7|20
1609981680000|2021-01-07 01:08:00|4418.1|4412.1|4417.7|4411.7|4418.2|4412.2|4417.6|4411.6|10
1609981690000|2021-01-07 01:08:10|4418.1|4412.1|4418.7|4412.7|4418.7|4412.7|4418.1|4412.1|3
1609981700000|2021-01-07 01:08:20|4418.8|4412.8|4420.7|4414.7|4421.4|4415.4|4418.7|4412.7|12
1609981710000|2021-01-07 01:08:30|4420.3|4414.3|4419.2|4413.2|4421.7|4415.7|4419.2|4413.2|15
1609981720000|2021-01-07 01:08:40|4419.7|4413.7|4420.7|4414.7|4420.7|4414.7|4419.2|4413.2|37
1609981730000|2021-01-07 01:08:50|4421.1|4415.1|4420.2|4414.2|4421.2|4415.2|4420.2|4414.2|3
1609981740000|2021-01-07 01:09:00|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.3|4413.3|5
1609981750000|2021-01-07 01:09:10|4420.1|4414.1|4419.7|4413.7|4420.2|4414.2|4419.7|4413.7|2
1609981760000|2021-01-07 01:09:20|||||||||1
1609981770000|2021-01-07 01:09:30|4420.6|4414.6|4421.2|4415.2|4421.2|4415.2|4420.6|4414.6|3
1609981780000|2021-01-07 01:09:40|4421.7|4415.7|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|3
1609981790000|2021-01-07 01:09:50|4420.8|4414.8|4420.2|4414.2|4420.8|4414.8|4420.2|4414.2|2
1609981800000|2021-01-07 01:10:00|4419.7|4413.7|4417.1|4411.1|4419.7|4413.7|4417.1|4411.1|9
1609981810000|2021-01-07 01:10:10|4417.2|4411.2|4417.7|4411.7|4417.7|4411.7|4417.1|4411.1|4
1609981820000|2021-01-07 01:10:20|4417.3|4411.3|4416.2|4410.2|4417.3|4411.3|4415.3|4409.3|27
1609981830000|2021-01-07 01:10:30|4415.4|4409.4|4416.2|4410.2|4416.7|4410.7|4415.4|4409.4|15
1609981840000|2021-01-07 01:10:40|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4414.6|4408.6|12
1609981850000|2021-01-07 01:10:50|4414.9|4408.9|4414|4408|4414.9|4408.9|4414|4408|6
1609981860000|2021-01-07 01:11:00|4414.1|4408.1|4416.3|4410.3|4416.3|4410.3|4414.1|4408.1|8
1609981870000|2021-01-07 01:11:10|4416.7|4410.7|4416.3|4410.3|4416.7|4410.7|4416.3|4410.3|1
1609981880000|2021-01-07 01:11:20|||||||||2
1609981890000|2021-01-07 01:11:30|4415.9|4409.9|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|3
1609981900000|2021-01-07 01:11:40|4416.7|4410.7|4416.7|4410.7|4417.2|4411.2|4416.7|4410.7|0
1609981910000|2021-01-07 01:11:50|4416.8|4410.8|4417.2|4411.2|4417.2|4411.2|4416.8|4410.8|0
1609981920000|2021-01-07 01:12:00|4416.8|4410.8|4416.7|4410.7|4416.8|4410.8|4416.7|4410.7|0
1609981930000|2021-01-07 01:12:10|4417.1|4411.1|4417.2|4411.2|4417.2|4411.2|4417.1|4411.1|9
1609981940000|2021-01-07 01:12:20|4417|4411|4417|4411|4417|4411|4417|4411|1
1609981950000|2021-01-07 01:12:30|4416.8|4410.8|4418.7|4412.7|4418.7|4412.7|4416.8|4410.8|1
1609981960000|2021-01-07 01:12:40|4418.9|4412.9|4418.9|4412.9|4419.6|4413.6|4418.8|4412.8|9
1609981980000|2021-01-07 01:13:00|4418.8|4412.8|4417.9|4411.9|4418.8|4412.8|4417.4|4411.4|9
1609981990000|2021-01-07 01:13:10|4418.3|4412.3|4417.9|4411.9|4418.4|4412.4|4417.9|4411.9|2
1609982000000|2021-01-07 01:13:20|4417.5|4411.5|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|2
1609982010000|2021-01-07 01:13:30|4418.8|4412.8|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|3
1609982020000|2021-01-07 01:13:40|4419.4|4413.4|4421.9|4415.9|4421.9|4415.9|4419.4|4413.4|7
1609982030000|2021-01-07 01:13:50|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|1
1609982040000|2021-01-07 01:14:00|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|2
1609982060000|2021-01-07 01:14:20|4421.3|4415.3|4420.4|4414.4|4421.3|4415.3|4420.3|4414.3|8
1609982070000|2021-01-07 01:14:30|4419.9|4413.9|4419.4|4413.4|4420.4|4414.4|4419.4|4413.4|4
1609982080000|2021-01-07 01:14:40|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|2
1609982100000|2021-01-07 01:15:00|4418.5|4412.5|4417.9|4411.9|4418.5|4412.5|4417.9|4411.9|1
1609982110000|2021-01-07 01:15:10|4418.3|4412.3|4417.9|4411.9|4418.3|4412.3|4417.9|4411.9|2
1609982120000|2021-01-07 01:15:20|4417.5|4411.5|4417.4|4411.4|4417.5|4411.5|4417.4|4411.4|1
1609982130000|2021-01-07 01:15:30|4417|4411|4416.4|4410.4|4417.4|4411.4|4415.5|4409.5|4
1609982140000|2021-01-07 01:15:40|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4
1609982160000|2021-01-07 01:16:00|4416.5|4410.5|4416.4|4410.4|4416.5|4410.5|4416.4|4410.4|0
1609982170000|2021-01-07 01:16:10|4416.8|4410.8|4416.9|4410.9|4416.9|4410.9|4416.8|4410.8|5
1609982180000|2021-01-07 01:16:20|4417|4411|4418.9|4412.9|4418.9|4412.9|4417|4411|3
1609982190000|2021-01-07 01:16:30|4418.5|4412.5|4419.4|4413.4|4420.4|4414.4|4418.4|4412.4|8
1609982200000|2021-01-07 01:16:40|4419.5|4413.5|4419.9|4413.9|4420.4|4414.4|4419.5|4413.5|0
1609982210000|2021-01-07 01:16:50|4420.3|4414.3|4419.9|4413.9|4420.3|4414.3|4419.9|4413.9|0
1609982220000|2021-01-07 01:17:00|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|6
1609982240000|2021-01-07 01:17:20|4421.3|4415.3|4420.9|4414.9|4421.4|4415.4|4420.4|4414.4|1
1609982250000|2021-01-07 01:17:30|||||||||1
1609982260000|2021-01-07 01:17:40|4421|4415|4420.9|4414.9|4421|4415|4420.9|4414.9|6
1609982270000|2021-01-07 01:17:50|4421.3|4415.3|4420.9|4414.9|4421.4|4415.4|4420.4|4414.4|0
1609982280000|2021-01-07 01:18:00|4420.5|4414.5|4420.4|4414.4|4420.5|4414.5|4419.9|4413.9|3
1609982290000|2021-01-07 01:18:10|4420.8|4414.8|4419.9|4413.9|4420.9|4414.9|4419.9|4413.9|2
1609982300000|2021-01-07 01:18:20|4419.5|4413.5|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|4
1609982310000|2021-01-07 01:18:30|4419.3|4413.3|4418.9|4412.9|4419.9|4413.9|4418.5|4412.5|1
1609982320000|2021-01-07 01:18:40|4418.5|4412.5|4419.9|4413.9|4419.9|4413.9|4418.5|4412.5|2
1609982330000|2021-01-07 01:18:50|4420.3|4414.3|4420.4|4414.4|4420.4|4414.4|4420.3|4414.3|0
1609982340000|2021-01-07 01:19:00|4420.3|4414.3|4418.4|4412.4|4420.3|4414.3|4418.4|4412.4|15
1609982350000|2021-01-07 01:19:10|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|5
1609982360000|2021-01-07 01:19:20|4418.3|4412.3|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|0
1609982370000|2021-01-07 01:19:30|4418.3|4412.3|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|1
1609982380000|2021-01-07 01:19:40|4419|4413|4422.4|4416.4|4422.4|4416.4|4419|4413|14
1609982390000|2021-01-07 01:19:50|4422.3|4416.3|4421.9|4415.9|4422.3|4416.3|4420.9|4414.9|3
1609982400000|2021-01-07 01:20:00|4421.4|4415.4|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|1
1609982410000|2021-01-07 01:20:10|4421.3|4415.3|4422.4|4416.4|4422.4|4416.4|4421.3|4415.3|3
1609982430000|2021-01-07 01:20:30|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|1
1609982440000|2021-01-07 01:20:40|4421.8|4415.8|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|3
1609982450000|2021-01-07 01:20:50|4421|4415|4424.9|4418.9|4424.9|4418.9|4421|4415|17
1609982460000|2021-01-07 01:21:00|4424.5|4418.5|4424.4|4418.4|4424.5|4418.5|4424.4|4418.4|0
1609982490000|2021-01-07 01:21:30|4423.9|4417.9|4422.9|4416.9|4423.9|4417.9|4422.9|4416.9|8
1609982500000|2021-01-07 01:21:40|4423.3|4417.3|4423.4|4417.4|4423.4|4417.4|4423.3|4417.3|0
1609982510000|2021-01-07 01:21:50|4422.4|4416.4|4423.4|4417.4|4423.4|4417.4|4422.4|4416.4|4
1609982520000|2021-01-07 01:22:00|4423|4417|4422.9|4416.9|4423|4417|4422.9|4416.9|12
1609982530000|2021-01-07 01:22:10|4423|4417|4423.4|4417.4|4423.4|4417.4|4422.9|4416.9|2
1609982550000|2021-01-07 01:22:30|4423.3|4417.3|4422.9|4416.9|4423.3|4417.3|4422.9|4416.9|0
1609982570000|2021-01-07 01:22:50|4423.3|4417.3|4424.4|4418.4|4424.4|4418.4|4422.9|4416.9|4
1609982580000|2021-01-07 01:23:00|4424|4418|4423.4|4417.4|4424|4418|4423.4|4417.4|0
1609982590000|2021-01-07 01:23:10|4422.4|4416.4|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|4
1609982600000|2021-01-07 01:23:20|||||||||1
1609982610000|2021-01-07 01:23:30|4423|4417|4422.9|4416.9|4423|4417|4422.9|4416.9|1
1609982620000|2021-01-07 01:23:40|||||||||1
1609982630000|2021-01-07 01:23:50|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|0
1609982650000|2021-01-07 01:24:10|4422|4416|4421.9|4415.9|4422|4416|4420.4|4414.4|7
1609982670000|2021-01-07 01:24:30|4422|4416|4422.4|4416.4|4422.4|4416.4|4422|4416|0
1609982680000|2021-01-07 01:24:40|4422.3|4416.3|4422.4|4416.4|4422.4|4416.4|4421.9|4415.9|0
1609982690000|2021-01-07 01:24:50|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|6
1609982700000|2021-01-07 01:25:00|4422.5|4416.5|4422.9|4416.9|4422.9|4416.9|4422.5|4416.5|1
1609982730000|2021-01-07 01:25:30|4423|4417|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|0
1609982740000|2021-01-07 01:25:40|4423|4417|4423.9|4417.9|4424.4|4418.4|4423|4417|4
1609982760000|2021-01-07 01:26:00|4423.4|4417.4|4423.4|4417.4|4423.9|4417.9|4422.9|4416.9|2
1609982770000|2021-01-07 01:26:10|4423.8|4417.8|4423.9|4417.9|4424.4|4418.4|4423.4|4417.4|2
1609982780000|2021-01-07 01:26:20|||||||||1
1609982790000|2021-01-07 01:26:30|4423.5|4417.5|4423.4|4417.4|4423.5|4417.5|4423.4|4417.4|0
1609982800000|2021-01-07 01:26:40|4423.5|4417.5|4423.9|4417.9|4424.4|4418.4|4423.5|4417.5|0
1609982810000|2021-01-07 01:26:50|4424.3|4418.3|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|2
1609982820000|2021-01-07 01:27:00|4424|4418|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|3
1609982830000|2021-01-07 01:27:10|4424|4418|4423.9|4417.9|4424|4418|4423.9|4417.9|1
1609982840000|2021-01-07 01:27:20|4423.5|4417.5|4423.4|4417.4|4423.5|4417.5|4423.4|4417.4|1
1609982850000|2021-01-07 01:27:30|4423|4417|4422.9|4416.9|4423|4417|4422.9|4416.9|2
1609982860000|2021-01-07 01:27:40|4422.5|4416.5|4421.4|4415.4|4422.9|4416.9|4421.4|4415.4|1
1609982870000|2021-01-07 01:27:50|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|3
1609982880000|2021-01-07 01:28:00|4421.8|4415.8|4422.9|4416.9|4422.9|4416.9|4421.4|4415.4|3
1609982890000|2021-01-07 01:28:10|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|0
1609982900000|2021-01-07 01:28:20|4422.3|4416.3|4421.4|4415.4|4422.3|4416.3|4421.4|4415.4|4
1609982910000|2021-01-07 01:28:30|4421.3|4415.3|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|6
1609982920000|2021-01-07 01:28:40|4422.3|4416.3|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|1
1609982930000|2021-01-07 01:28:50|4422.3|4416.3|4420.9|4414.9|4422.4|4416.4|4420.9|4414.9|20
1609982940000|2021-01-07 01:29:00|4421|4415|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|1
1609982950000|2021-01-07 01:29:10|4420.8|4414.8|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|2
1609982960000|2021-01-07 01:29:20|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|5
1609982970000|2021-01-07 01:29:30|4420|4414|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|4
1609982980000|2021-01-07 01:29:40|4420.3|4414.3|4420.9|4414.9|4420.9|4414.9|4420.3|4414.3|2
1609982990000|2021-01-07 01:29:50|4421.3|4415.3|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|0
1609983030000|2021-01-07 01:30:30|4420.5|4414.5|4420.4|4414.4|4420.5|4414.5|4420.4|4414.4|0
1609983040000|2021-01-07 01:30:40|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1609983080000|2021-01-07 01:31:20|4421.1|4415.1|4422.9|4416.9|4422.9|4416.9|4421.1|4415.1|10
1609983090000|2021-01-07 01:31:30|4423|4417|4422.4|4416.4|4423|4417|4422.4|4416.4|1
1609983100000|2021-01-07 01:31:40|4422.8|4416.8|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|1
1609983120000|2021-01-07 01:32:00|4421.9|4415.9|4422.9|4416.9|4422.9|4416.9|4421.9|4415.9|8
1609983130000|2021-01-07 01:32:10|4422.8|4416.8|4422.4|4416.4|4422.8|4416.8|4422.4|4416.4|0
1609983140000|2021-01-07 01:32:20|4422.8|4416.8|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|0
1609983150000|2021-01-07 01:32:30|4422.1|4416.1|4420.9|4414.9|4422.1|4416.1|4420.9|4414.9|4
1609983160000|2021-01-07 01:32:40|4421.3|4415.3|4421.4|4415.4|4421.4|4415.4|4421.3|4415.3|0
1609983170000|2021-01-07 01:32:50|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|1
1609983180000|2021-01-07 01:33:00|4420.3|4414.3|4420.4|4414.4|4420.9|4414.9|4419.9|4413.9|12
1609983190000|2021-01-07 01:33:10|4420.3|4414.3|4420.4|4414.4|4420.4|4414.4|4419.4|4413.4|5
1609983200000|2021-01-07 01:33:20|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|3
1609983210000|2021-01-07 01:33:30|4420.7|4414.7|4421.4|4415.4|4421.9|4415.9|4420.7|4414.7|3
1609983220000|2021-01-07 01:33:40|4421|4415|4420.9|4414.9|4421|4415|4420.4|4414.4|2
1609983230000|2021-01-07 01:33:50|4421.2|4415.2|4421.9|4415.9|4421.9|4415.9|4421.2|4415.2|0
1609983250000|2021-01-07 01:34:10|4421.7|4415.7|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|0
1609983260000|2021-01-07 01:34:20|4421.2|4415.2|4420.9|4414.9|4421.2|4415.2|4420.9|4414.9|0
1609983290000|2021-01-07 01:34:50|4420.7|4414.7|4420.4|4414.4|4420.7|4414.7|4420.4|4414.4|0
1609983300000|2021-01-07 01:35:00|4420.5|4414.5|4418.9|4412.9|4420.9|4414.9|4418.9|4412.9|3
1609983310000|2021-01-07 01:35:10|4418.5|4412.5|4418.4|4412.4|4418.5|4412.5|4418.4|4412.4|0
1609983320000|2021-01-07 01:35:20|4417.9|4411.9|4417.9|4411.9|4418.4|4412.4|4417.9|4411.9|4
1609983340000|2021-01-07 01:35:40|4417.5|4411.5|4417.9|4411.9|4417.9|4411.9|4417.4|4411.4|3
1609983350000|2021-01-07 01:35:50|4417.5|4411.5|4418.4|4412.4|4418.4|4412.4|4417.5|4411.5|1
1609983360000|2021-01-07 01:36:00|4418.2|4412.2|4416.9|4410.9|4418.2|4412.2|4416.9|4410.9|13
1609983370000|2021-01-07 01:36:10|4417.2|4411.2|4417.4|4411.4|4417.4|4411.4|4416.9|4410.9|0
1609983380000|2021-01-07 01:36:20|4417.5|4411.5|4417.9|4411.9|4417.9|4411.9|4417.5|4411.5|1
1609983390000|2021-01-07 01:36:30|4418.2|4412.2|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|0
1609983410000|2021-01-07 01:36:50|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|6
1609983420000|2021-01-07 01:37:00|4417.9|4411.9|4416.9|4410.9|4417.9|4411.9|4416.9|4410.9|7
1609983430000|2021-01-07 01:37:10|4417.2|4411.2|4418.4|4412.4|4418.4|4412.4|4417.2|4411.2|7
1609983440000|2021-01-07 01:37:20|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|2
1609983450000|2021-01-07 01:37:30|4417.9|4411.9|4419.4|4413.4|4419.4|4413.4|4417.9|4411.9|2
1609983460000|2021-01-07 01:37:40|4419.7|4413.7|4419.4|4413.4|4419.9|4413.9|4419.2|4413.2|1
1609983470000|2021-01-07 01:37:50|4419.2|4413.2|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|3
1609983480000|2021-01-07 01:38:00|4420|4414|4419.9|4413.9|4420|4414|4419.9|4413.9|1
1609983490000|2021-01-07 01:38:10|4420.2|4414.2|4420.4|4414.4|4420.4|4414.4|4420.2|4414.2|0
1609983500000|2021-01-07 01:38:20|4420.7|4414.7|4421.4|4415.4|4421.4|4415.4|4420.7|4414.7|2
1609983510000|2021-01-07 01:38:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|3
1609983520000|2021-01-07 01:38:40|4420.5|4414.5|4420.4|4414.4|4420.5|4414.5|4420.4|4414.4|0
1609983530000|2021-01-07 01:38:50|4420.7|4414.7|4420.9|4414.9|4420.9|4414.9|4420.7|4414.7|0
1609983540000|2021-01-07 01:39:00|4421.2|4415.2|4420.4|4414.4|4421.4|4415.4|4420.4|4414.4|0
1609983550000|2021-01-07 01:39:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|2
1609983560000|2021-01-07 01:39:20|4418.9|4412.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|4
1609983570000|2021-01-07 01:39:30|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|4
1609983600000|2021-01-07 01:40:00|4418.5|4412.5|4418.9|4412.9|4419|4413|4418.4|4412.4|1
1609983610000|2021-01-07 01:40:10|4418.5|4412.5|4418.4|4412.4|4418.5|4412.5|4418.4|4412.4|0
1609983630000|2021-01-07 01:40:30|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.5|4411.5|3
1609983640000|2021-01-07 01:40:40|4417.7|4411.7|4417.4|4411.4|4417.7|4411.7|4417.4|4411.4|1
1609983650000|2021-01-07 01:40:50|4417.5|4411.5|4417.9|4411.9|4417.9|4411.9|4417.5|4411.5|1
1609983660000|2021-01-07 01:41:00|4418.4|4412.4|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|9
1609983670000|2021-01-07 01:41:10|4419|4413|4419.9|4413.9|4419.9|4413.9|4419|4413|1
1609983690000|2021-01-07 01:41:30|4419.5|4413.5|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|1
1609983700000|2021-01-07 01:41:40|4419.5|4413.5|4418.9|4412.9|4419.5|4413.5|4418.9|4412.9|1
1609983710000|2021-01-07 01:41:50|4419|4413|4418.9|4412.9|4419|4413|4418.9|4412.9|1
1609983730000|2021-01-07 01:42:10|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|7
1609983740000|2021-01-07 01:42:20|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1609983750000|2021-01-07 01:42:30|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|0
1609983770000|2021-01-07 01:42:50|4419.2|4413.2|4419.9|4413.9|4419.9|4413.9|4419.2|4413.2|0
1609983780000|2021-01-07 01:43:00|4420.2|4414.2|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|2
1609983790000|2021-01-07 01:43:10|4420.5|4414.5|4421.2|4415.2|4421.2|4415.2|4420.5|4414.5|1
1609983800000|2021-01-07 01:43:20|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|1
1609983810000|2021-01-07 01:43:30|4420.8|4414.8|4420.3|4414.3|4420.8|4414.8|4420.3|4414.3|0
1609983820000|2021-01-07 01:43:40|4420|4414|4419.8|4413.8|4420|4414|4419.8|4413.8|1
1609983840000|2021-01-07 01:44:00|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1609983850000|2021-01-07 01:44:10|4420.2|4414.2|4420.3|4414.3|4420.3|4414.3|4420.2|4414.2|0
1609983860000|2021-01-07 01:44:20|4420|4414|4419.8|4413.8|4420|4414|4419.8|4413.8|2
1609983870000|2021-01-07 01:44:30|4420.2|4414.2|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1609983880000|2021-01-07 01:44:40|4420.2|4414.2|4420.3|4414.3|4420.3|4414.3|4420.2|4414.2|0
1609983900000|2021-01-07 01:45:00|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|1
1609983910000|2021-01-07 01:45:10|4420.5|4414.5|4420.3|4414.3|4420.5|4414.5|4420.3|4414.3|0
1609983920000|2021-01-07 01:45:20|4419.8|4413.8|4420.3|4414.3|4420.3|4414.3|4419.8|4413.8|3
1609983930000|2021-01-07 01:45:30|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|3
1609983940000|2021-01-07 01:45:40|4420.2|4414.2|4421.8|4415.8|4421.8|4415.8|4420.2|4414.2|4
1609983950000|2021-01-07 01:45:50|4422.2|4416.2|4422.8|4416.8|4422.8|4416.8|4422.2|4416.2|3
1609983960000|2021-01-07 01:46:00|4423|4417|4422.8|4416.8|4423|4417|4422.8|4416.8|1
1609983970000|2021-01-07 01:46:10|4422.5|4416.5|4422.3|4416.3|4422.5|4416.5|4422.3|4416.3|1
1609983980000|2021-01-07 01:46:20|4422.2|4416.2|4420.8|4414.8|4422.2|4416.2|4420.8|4414.8|12
1609983990000|2021-01-07 01:46:30|||||||||2
1609984000000|2021-01-07 01:46:40|4420.5|4414.5|4419.8|4413.8|4420.5|4414.5|4419.8|4413.8|1
1609984020000|2021-01-07 01:47:00|4419.5|4413.5|4418.8|4412.8|4419.5|4413.5|4418.8|4412.8|1
1609984030000|2021-01-07 01:47:10|||||||||5
1609984040000|2021-01-07 01:47:20|4419|4413|4418.8|4412.8|4419.8|4413.8|4418.8|4412.8|1
1609984050000|2021-01-07 01:47:30|4419|4413|4419.3|4413.3|4419.3|4413.3|4419|4413|0
1609984060000|2021-01-07 01:47:40|4419.5|4413.5|4421.3|4415.3|4421.3|4415.3|4419.5|4413.5|2
1609984070000|2021-01-07 01:47:50|4421.2|4415.2|4420.8|4414.8|4421.2|4415.2|4420.8|4414.8|2
1609984120000|2021-01-07 01:48:40|4420.7|4414.7|4420.3|4414.3|4420.7|4414.7|4420.3|4414.3|0
1609984130000|2021-01-07 01:48:50|||||||||1
1609984140000|2021-01-07 01:49:00|4419.8|4413.8|4418.8|4412.8|4420.2|4414.2|4418.8|4412.8|9
1609984150000|2021-01-07 01:49:10|4419.1|4413.1|4419.8|4413.8|4419.8|4413.8|4419.1|4413.1|2
1609984180000|2021-01-07 01:49:40|4419.5|4413.5|4420.3|4414.3|4420.3|4414.3|4418.8|4412.8|3
1609984190000|2021-01-07 01:49:50|4420.5|4414.5|4420.8|4414.8|4421.2|4415.2|4420.5|4414.5|1
1609984200000|2021-01-07 01:50:00|4420.7|4414.7|4420.3|4414.3|4420.7|4414.7|4420.3|4414.3|0
1609984210000|2021-01-07 01:50:10|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|1
1609984230000|2021-01-07 01:50:30|4420|4414|4420.3|4414.3|4420.8|4414.8|4420|4414|0
1609984240000|2021-01-07 01:50:40|4420.5|4414.5|4420.8|4414.8|4420.8|4414.8|4420.5|4414.5|0
1609984250000|2021-01-07 01:50:50|4420.7|4414.7|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|0
1609984260000|2021-01-07 01:51:00|4420.5|4414.5|4419.8|4413.8|4420.5|4414.5|4419.8|4413.8|1
1609984270000|2021-01-07 01:51:10|4420.2|4414.2|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|0
1609984290000|2021-01-07 01:51:30|4420.2|4414.2|4419.8|4413.8|4420.2|4414.2|4419.8|4413.8|1
1609984310000|2021-01-07 01:51:50|4420.2|4414.2|4420.8|4414.8|4420.8|4414.8|4420.2|4414.2|0
1609984320000|2021-01-07 01:52:00|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|2
1609984340000|2021-01-07 01:52:20|||||||||1
1609984360000|2021-01-07 01:52:40|4419.7|4413.7|4418.8|4412.8|4419.7|4413.7|4418.8|4412.8|1
1609984370000|2021-01-07 01:52:50|4418.5|4412.5|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1609984380000|2021-01-07 01:53:00|4418.7|4412.7|4419.8|4413.8|4419.8|4413.8|4418.3|4412.3|1
1609984400000|2021-01-07 01:53:20|4420.2|4414.2|4419.8|4413.8|4420.2|4414.2|4419.8|4413.8|1
1609984410000|2021-01-07 01:53:30|4419.4|4413.4|4419.8|4413.8|4419.8|4413.8|4419.4|4413.4|1
1609984420000|2021-01-07 01:53:40|4420.2|4414.2|4420.3|4414.3|4420.3|4414.3|4420.2|4414.2|0
1609984430000|2021-01-07 01:53:50|4420.2|4414.2|4418.8|4412.8|4420.2|4414.2|4418.8|4412.8|5
1609984440000|2021-01-07 01:54:00|4418.9|4412.9|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|2
1609984450000|2021-01-07 01:54:10|4418.7|4412.7|4418.3|4412.3|4418.7|4412.7|4418.3|4412.3|1
1609984460000|2021-01-07 01:54:20|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|1
1609984470000|2021-01-07 01:54:30|4417.9|4411.9|4417.8|4411.8|4417.9|4411.9|4417.8|4411.8|1
1609984480000|2021-01-07 01:54:40|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.4|4411.4|2
1609984490000|2021-01-07 01:54:50|4417.9|4411.9|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|1
1609984500000|2021-01-07 01:55:00|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|2
1609984510000|2021-01-07 01:55:10|4417.4|4411.4|4417.3|4411.3|4417.4|4411.4|4417.3|4411.3|0
1609984530000|2021-01-07 01:55:30|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|1
1609984540000|2021-01-07 01:55:40|4417.2|4411.2|4417.3|4411.3|4417.3|4411.3|4417.2|4411.2|0
1609984550000|2021-01-07 01:55:50|4416.9|4410.9|4416.8|4410.8|4416.9|4410.9|4416.8|4410.8|0
1609984560000|2021-01-07 01:56:00|4416.4|4410.4|4415.3|4409.3|4416.4|4410.4|4415.3|4409.3|2
1609984570000|2021-01-07 01:56:10|4413.6|4407.6|4414.1|4408.1|4414.1|4408.1|4413.6|4407.6|22
1609984580000|2021-01-07 01:56:20|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|0
1609984590000|2021-01-07 01:56:30|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|5
1609984600000|2021-01-07 01:56:40|4414.9|4408.9|4415.3|4409.3|4415.3|4409.3|4414.4|4408.4|11
1609984610000|2021-01-07 01:56:50|4415.4|4409.4|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|1
1609984620000|2021-01-07 01:57:00|||||||||1
1609984630000|2021-01-07 01:57:10|4415.4|4409.4|4416.3|4410.3|4416.3|4410.3|4415.4|4409.4|2
1609984640000|2021-01-07 01:57:20|4416.4|4410.4|4416.8|4410.8|4416.8|4410.8|4416.4|4410.4|1
1609984650000|2021-01-07 01:57:30|4416.9|4410.9|4417.8|4411.8|4417.8|4411.8|4416.9|4410.9|4
1609984660000|2021-01-07 01:57:40|4417.9|4411.9|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|2
1609984680000|2021-01-07 01:58:00|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|2
1609984690000|2021-01-07 01:58:10|4418.2|4412.2|4418.8|4412.8|4418.8|4412.8|4417.8|4411.8|1
1609984700000|2021-01-07 01:58:20|4418.9|4412.9|4419.3|4413.3|4419.8|4413.8|4418.8|4412.8|1
1609984710000|2021-01-07 01:58:30|4419.7|4413.7|4419.3|4413.3|4419.8|4413.8|4418.8|4412.8|2
1609984720000|2021-01-07 01:58:40|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1609984740000|2021-01-07 01:59:00|4419.2|4413.2|4419.8|4413.8|4419.8|4413.8|4419.2|4413.2|2
1609984750000|2021-01-07 01:59:10|4419.9|4413.9|4419.8|4413.8|4419.9|4413.9|4419.8|4413.8|1
1609984760000|2021-01-07 01:59:20|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|1
1609984770000|2021-01-07 01:59:30|4419.9|4413.9|4421.8|4415.8|4421.8|4415.8|4419.9|4413.9|3
1609984780000|2021-01-07 01:59:40|4422.2|4416.2|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|1
1609984800000|2021-01-07 02:00:00|4422.2|4416.2|4420.8|4414.8|4422.3|4416.3|4420.8|4414.8|1
1609984810000|2021-01-07 02:00:10|4420.9|4414.9|4421.8|4415.8|4421.8|4415.8|4420.9|4414.9|5
1609984820000|2021-01-07 02:00:20|4421.7|4415.7|4422.4|4416.4|4422.8|4416.8|4421.3|4415.3|10
1609984830000|2021-01-07 02:00:30|4422.8|4416.8|4421.8|4415.8|4422.8|4416.8|4421.8|4415.8|2
1609984840000|2021-01-07 02:00:40|4421.4|4415.4|4421.3|4415.3|4422.2|4416.2|4421.3|4415.3|1
1609984850000|2021-01-07 02:00:50|4421.4|4415.4|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|1
1609984860000|2021-01-07 02:01:00|4421.7|4415.7|4421.8|4415.8|4422.2|4416.2|4420.8|4414.8|10
1609984870000|2021-01-07 02:01:10|4421.4|4415.4|4421.8|4415.8|4421.9|4415.9|4421.3|4415.3|1
1609984880000|2021-01-07 02:01:20|4421.7|4415.7|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|0
1609984890000|2021-01-07 02:01:30|||||||||1
1609984910000|2021-01-07 02:01:50|4421.7|4415.7|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|0
1609984920000|2021-01-07 02:02:00|4421.4|4415.4|4421.3|4415.3|4421.4|4415.4|4421.3|4415.3|0
1609984930000|2021-01-07 02:02:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|1
1609984950000|2021-01-07 02:02:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.8|4415.8|1
1609984960000|2021-01-07 02:02:40|4422.3|4416.3|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|1
1609984980000|2021-01-07 02:03:00|4421.4|4415.4|4421.3|4415.3|4421.4|4415.4|4421.3|4415.3|0
1609984990000|2021-01-07 02:03:10|4421.7|4415.7|4422.8|4416.8|4422.8|4416.8|4421.7|4415.7|10
1609985000000|2021-01-07 02:03:20|4422.7|4416.7|4421.8|4415.8|4422.7|4416.7|4421.8|4415.8|1
1609985030000|2021-01-07 02:03:50|4421.9|4415.9|4421.3|4415.3|4421.9|4415.9|4421.3|4415.3|1
1609985040000|2021-01-07 02:04:00|4421.4|4415.4|4419.8|4413.8|4421.4|4415.4|4419.3|4413.3|15
1609985050000|2021-01-07 02:04:10|4419.3|4413.3|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|18
1609985060000|2021-01-07 02:04:20|4419.7|4413.7|4418.8|4412.8|4419.7|4413.7|4418.8|4412.8|5
1609985070000|2021-01-07 02:04:30|4419.2|4413.2|4419.8|4413.8|4419.8|4413.8|4419.2|4413.2|0
1609985080000|2021-01-07 02:04:40|4419.4|4413.4|4418.8|4412.8|4419.4|4413.4|4418.8|4412.8|1
1609985090000|2021-01-07 02:04:50|||||||||1
1609985100000|2021-01-07 02:05:00|4418.7|4412.7|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|3
1609985110000|2021-01-07 02:05:10|4418.4|4412.4|4418.3|4412.3|4418.4|4412.4|4418.3|4412.3|0
1609985120000|2021-01-07 02:05:20|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.4|4411.4|2
1609985130000|2021-01-07 02:05:30|4417.4|4411.4|4417.3|4411.3|4417.8|4411.8|4417.3|4411.3|0
1609985140000|2021-01-07 02:05:40|4417.7|4411.7|4417.8|4411.8|4418.3|4412.3|4417.7|4411.7|1
1609985160000|2021-01-07 02:06:00|4417.4|4411.4|4418.8|4412.8|4419.2|4413.2|4417.4|4411.4|2
1609985190000|2021-01-07 02:06:30|4419.2|4413.2|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1609985200000|2021-01-07 02:06:40|4418.7|4412.7|4419.3|4413.3|4419.3|4413.3|4418.7|4412.7|1
1609985210000|2021-01-07 02:06:50|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|2
1609985220000|2021-01-07 02:07:00|4419.7|4413.7|4419.3|4413.3|4419.7|4413.7|4419.3|4413.3|0
1609985230000|2021-01-07 02:07:10|4419.2|4413.2|4418.3|4412.3|4419.2|4413.2|4418.3|4412.3|1
1609985250000|2021-01-07 02:07:30|4418.2|4412.2|4417.8|4411.8|4418.2|4412.2|4417.3|4411.3|4
1609985260000|2021-01-07 02:07:40|4417.7|4411.7|4416.8|4410.8|4417.7|4411.7|4416.8|4410.8|3
1609985270000|2021-01-07 02:07:50|4417.2|4411.2|4417.3|4411.3|4417.3|4411.3|4417.2|4411.2|0
1609985280000|2021-01-07 02:08:00|4416.8|4410.8|4418.3|4412.3|4418.3|4412.3|4416.8|4410.8|9
1609985290000|2021-01-07 02:08:10|4417.9|4411.9|4418.3|4412.3|4419.3|4413.3|4417.8|4411.8|2
1609985300000|2021-01-07 02:08:20|4418.4|4412.4|4419.3|4413.3|4419.3|4413.3|4418.4|4412.4|2
1609985310000|2021-01-07 02:08:30|4419.7|4413.7|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|0
1609985320000|2021-01-07 02:08:40|4419.9|4413.9|4420.8|4414.8|4420.8|4414.8|4419.9|4413.9|0
1609985330000|2021-01-07 02:08:50|4420.4|4414.4|4419.8|4413.8|4420.4|4414.4|4419.8|4413.8|0
1609985350000|2021-01-07 02:09:10|4419.4|4413.4|4419.3|4413.3|4419.4|4413.4|4419.3|4413.3|0
1609985360000|2021-01-07 02:09:20|4419.2|4413.2|4418.8|4412.8|4419.2|4413.2|4418.8|4412.8|3
1609985390000|2021-01-07 02:09:50|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|1
1609985400000|2021-01-07 02:10:00|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|2
1609985410000|2021-01-07 02:10:10|4418.9|4412.9|4419.3|4413.3|4419.3|4413.3|4418.9|4412.9|1
1609985430000|2021-01-07 02:10:30|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1609985450000|2021-01-07 02:10:50|4420.2|4414.2|4420.3|4414.3|4420.3|4414.3|4420.2|4414.2|0
1609985460000|2021-01-07 02:11:00|4419.8|4413.8|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|4
1609985470000|2021-01-07 02:11:10|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4
1609985480000|2021-01-07 02:11:20|4418.4|4412.4|4418.3|4412.3|4418.4|4412.4|4418.3|4412.3|0
1609985490000|2021-01-07 02:11:30|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|1
1609985500000|2021-01-07 02:11:40|4417.4|4411.4|4417.3|4411.3|4417.4|4411.4|4417.3|4411.3|0
1609985510000|2021-01-07 02:11:50|4417.8|4411.8|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|8
1609985530000|2021-01-07 02:12:10|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.4|4410.4|10
1609985560000|2021-01-07 02:12:40|4416.4|4410.4|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|4
1609985570000|2021-01-07 02:12:50|4416.7|4410.7|4416.8|4410.8|4416.8|4410.8|4416.7|4410.7|0
1609985580000|2021-01-07 02:13:00|4417.3|4411.3|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|0
1609985590000|2021-01-07 02:13:10|4416.7|4410.7|4416.3|4410.3|4416.7|4410.7|4416.3|4410.3|1
1609985600000|2021-01-07 02:13:20|4416.2|4410.2|4415.3|4409.3|4416.2|4410.2|4415.3|4409.3|6
1609985610000|2021-01-07 02:13:30|4415.4|4409.4|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|5
1609985620000|2021-01-07 02:13:40|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|3
1609985630000|2021-01-07 02:13:50|4414.8|4408.8|4414.9|4408.9|4414.9|4408.9|4414.4|4408.4|1
1609985650000|2021-01-07 02:14:10|4415.3|4409.3|4414.9|4408.9|4415.3|4409.3|4414.9|4408.9|0
1609985660000|2021-01-07 02:14:20|4415.3|4409.3|4414.9|4408.9|4415.3|4409.3|4414.9|4408.9|0
1609985670000|2021-01-07 02:14:30|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1609985680000|2021-01-07 02:14:40|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|1
1609985690000|2021-01-07 02:14:50|4415.9|4409.9|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|1
1609985700000|2021-01-07 02:15:00|4415.3|4409.3|4413.9|4407.9|4415.3|4409.3|4413.5|4407.5|17
1609985710000|2021-01-07 02:15:10|4414|4408|4413.1|4407.1|4414.4|4408.4|4413.1|4407.1|18
1609985720000|2021-01-07 02:15:20|4412.8|4406.8|4412.6|4406.6|4412.8|4406.8|4412.3|4406.3|5
1609985730000|2021-01-07 02:15:30|4412.5|4406.5|4411.8|4405.8|4412.5|4406.5|4411.8|4405.8|7
1609985740000|2021-01-07 02:15:40|4412.3|4406.3|4413.1|4407.1|4413.1|4407.1|4412.3|4406.3|2
1609985750000|2021-01-07 02:15:50|4412.8|4406.8|4413.1|4407.1|4413.1|4407.1|4412.6|4406.6|0
1609985760000|2021-01-07 02:16:00|4413|4407|4412.6|4406.6|4413|4407|4412.6|4406.6|4
1609985770000|2021-01-07 02:16:10|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.1|4406.1|3
1609985780000|2021-01-07 02:16:20|4411.9|4405.9|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|15
1609985790000|2021-01-07 02:16:30|4411|4405|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|1
1609985800000|2021-01-07 02:16:40|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|7
1609985820000|2021-01-07 02:17:00|4412.6|4406.6|4412.3|4406.3|4412.6|4406.6|4411.8|4405.8|8
1609985830000|2021-01-07 02:17:10|4412.6|4406.6|4413.1|4407.1|4413.1|4407.1|4412.6|4406.6|0
1609985840000|2021-01-07 02:17:20|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|5
1609985850000|2021-01-07 02:17:30|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|0
1609985860000|2021-01-07 02:17:40|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|2
1609985880000|2021-01-07 02:18:00|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1609985890000|2021-01-07 02:18:10|4413.6|4407.6|4414|4408|4414|4408|4413.5|4407.5|0
1609985900000|2021-01-07 02:18:20|4414.1|4408.1|4414.9|4408.9|4415.3|4409.3|4414.1|4408.1|6
1609985910000|2021-01-07 02:18:30|4415.3|4409.3|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|1
1609985920000|2021-01-07 02:18:40|4415.4|4409.4|4414.9|4408.9|4415.4|4409.4|4414.4|4408.4|1
1609985930000|2021-01-07 02:18:50|4414.5|4408.5|4414.9|4408.9|4414.9|4408.9|4414.4|4408.4|0
1609985940000|2021-01-07 02:19:00|4415.3|4409.3|4414.4|4408.4|4415.3|4409.3|4414.4|4408.4|1
1609985960000|2021-01-07 02:19:20|4414|4408|4414|4408|4414|4408|4414|4408|2
1609985970000|2021-01-07 02:19:30|4414.4|4408.4|4414|4408|4414.4|4408.4|4414|4408|0
1609985990000|2021-01-07 02:19:50|4414.4|4408.4|4414|4408|4414.9|4408.9|4414|4408|2
1609986000000|2021-01-07 02:20:00|4413.6|4407.6|4413.5|4407.5|4413.6|4407.6|4413.5|4407.5|0
1609986010000|2021-01-07 02:20:10|4413.6|4407.6|4414|4408|4414|4408|4413.6|4407.6|3
1609986020000|2021-01-07 02:20:20|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|0
1609986030000|2021-01-07 02:20:30|4414|4408|4414.4|4408.4|4414.4|4408.4|4414|4408|0
1609986040000|2021-01-07 02:20:40|4414|4408|4413.5|4407.5|4414|4408|4413.5|4407.5|2
1609986050000|2021-01-07 02:20:50|||||||||7
1609986060000|2021-01-07 02:21:00|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|5
1609986090000|2021-01-07 02:21:30|4412.7|4406.7|4412.2|4406.2|4412.7|4406.7|4411.4|4405.4|14
1609986100000|2021-01-07 02:21:40|4412.1|4406.1|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|2
1609986110000|2021-01-07 02:21:50|4411.9|4405.9|4412.2|4406.2|4412.6|4406.6|4411.9|4405.9|0
1609986120000|2021-01-07 02:22:00|4412.1|4406.1|4412.2|4406.2|4412.2|4406.2|4411.7|4405.7|1
1609986130000|2021-01-07 02:22:10|4411.9|4405.9|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|7
1609986140000|2021-01-07 02:22:20|4411.2|4405.2|4411.7|4405.7|4411.7|4405.7|4410.9|4404.9|1
1609986150000|2021-01-07 02:22:30|4411.4|4405.4|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|1
1609986160000|2021-01-07 02:22:40|4411|4405|4410.5|4404.5|4411.4|4405.4|4410.5|4404.5|7
1609986170000|2021-01-07 02:22:50|4410.4|4404.4|4410|4404|4410.4|4404.4|4410|4404|0
1609986180000|2021-01-07 02:23:00|4408.4|4402.4|4408.1|4402.1|4408.9|4402.9|4408.1|4402.1|45
1609986190000|2021-01-07 02:23:10|4407.7|4401.7|4409|4403|4409.4|4403.4|4407.7|4401.7|11
1609986200000|2021-01-07 02:23:20|4408.6|4402.6|4408.5|4402.5|4408.6|4402.6|4408.1|4402.1|0
1609986210000|2021-01-07 02:23:30|4408.4|4402.4|4408.1|4402.1|4408.4|4402.4|4408.1|4402.1|8
1609986220000|2021-01-07 02:23:40|4408.5|4402.5|4408.5|4402.5|4409|4403|4408.5|4402.5|1
1609986230000|2021-01-07 02:23:50|4408.9|4402.9|4409|4403|4409|4403|4408.9|4402.9|2
1609986240000|2021-01-07 02:24:00|4408.6|4402.6|4408.1|4402.1|4408.6|4402.6|4408.1|4402.1|1
1609986250000|2021-01-07 02:24:10|4407.7|4401.7|4407.6|4401.6|4407.7|4401.7|4407.6|4401.6|0
1609986260000|2021-01-07 02:24:20|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|2
1609986270000|2021-01-07 02:24:30|4408.5|4402.5|4409|4403|4409|4403|4408.1|4402.1|4
1609986280000|2021-01-07 02:24:40|4409.4|4403.4|4409|4403|4409.4|4403.4|4409|4403|1
1609986290000|2021-01-07 02:24:50|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|0
1609986300000|2021-01-07 02:25:00|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|2
1609986310000|2021-01-07 02:25:10|4409.8|4403.8|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|0
1609986320000|2021-01-07 02:25:20|4410.3|4404.3|4409.5|4403.5|4410.3|4404.3|4409.5|4403.5|1
1609986330000|2021-01-07 02:25:30|4409.4|4403.4|4409.4|4403.4|4409.9|4403.9|4409.4|4403.4|0
1609986340000|2021-01-07 02:25:40|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|0
1609986350000|2021-01-07 02:25:50|4409|4403|4409|4403|4409|4403|4409|4403|4
1609986360000|2021-01-07 02:26:00|||||||||1
1609986370000|2021-01-07 02:26:10|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|1
1609986380000|2021-01-07 02:26:20|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|3
1609986390000|2021-01-07 02:26:30|||||||||1
1609986400000|2021-01-07 02:26:40|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|1
1609986410000|2021-01-07 02:26:50|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|2
1609986420000|2021-01-07 02:27:00|4409|4403|4409|4403|4409|4403|4409|4403|7
1609986430000|2021-01-07 02:27:10|4408.6|4402.6|4408.5|4402.5|4408.6|4402.6|4408.5|4402.5|5
1609986440000|2021-01-07 02:27:20|4407.6|4401.6|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|7
1609986450000|2021-01-07 02:27:30|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|3
1609986460000|2021-01-07 02:27:40|4408|4402|4409|4403|4409|4403|4408|4402|8
1609986470000|2021-01-07 02:27:50|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1609986480000|2021-01-07 02:28:00|4409|4403|4409|4403|4409.4|4403.4|4409|4403|3
1609986510000|2021-01-07 02:28:30|4408.9|4402.9|4408.5|4402.5|4408.9|4402.9|4408.5|4402.5|0
1609986520000|2021-01-07 02:28:40|4408.9|4402.9|4409|4403|4409.4|4403.4|4408.9|4402.9|5
1609986540000|2021-01-07 02:29:00|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1609986550000|2021-01-07 02:29:10|||||||||1
1609986560000|2021-01-07 02:29:20|4409|4403|4409|4403|4409|4403|4409|4403|1
1609986570000|2021-01-07 02:29:30|4408.6|4402.6|4404.6|4398.6|4408.6|4402.6|4404.6|4398.6|68
1609986580000|2021-01-07 02:29:40|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|2
1609986590000|2021-01-07 02:29:50|4405.5|4399.5|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|5
1609986600000|2021-01-07 02:30:00|4404.6|4398.6|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|8
1609986610000|2021-01-07 02:30:10|4405.5|4399.5|4404.6|4398.6|4405.5|4399.5|4404.6|4398.6|6
1609986620000|2021-01-07 02:30:20|4405.1|4399.1|4405.1|4399.1|4405.5|4399.5|4404.6|4398.6|7
1609986630000|2021-01-07 02:30:30|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|5
1609986640000|2021-01-07 02:30:40|4404.7|4398.7|4405.1|4399.1|4405.6|4399.6|4404.6|4398.6|12
1609986650000|2021-01-07 02:30:50|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|2
1609986660000|2021-01-07 02:31:00|4405.2|4399.2|4404.6|4398.6|4405.2|4399.2|4404.6|4398.6|5
1609986670000|2021-01-07 02:31:10|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|79
1609986680000|2021-01-07 02:31:20|4406.6|4400.6|4405.6|4399.6|4406.6|4400.6|4405.6|4399.6|6
1609986690000|2021-01-07 02:31:30|4405.7|4399.7|4406.1|4400.1|4406.6|4400.6|4405.7|4399.7|1
1609986700000|2021-01-07 02:31:40|4406.2|4400.2|4406.6|4400.6|4406.6|4400.6|4406.2|4400.2|0
1609986710000|2021-01-07 02:31:50|4406.1|4400.1|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|1
1609986720000|2021-01-07 02:32:00|4406.5|4400.5|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|2
1609986730000|2021-01-07 02:32:10|4406|4400|4406.6|4400.6|4406.6|4400.6|4405.6|4399.6|0
1609986740000|2021-01-07 02:32:20|4406.4|4400.4|4405.6|4399.6|4406.4|4400.4|4405.6|4399.6|6
1609986750000|2021-01-07 02:32:30|4405.7|4399.7|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|0
1609986760000|2021-01-07 02:32:40|4406.5|4400.5|4407.6|4401.6|4407.6|4401.6|4406.5|4400.5|8
1609986770000|2021-01-07 02:32:50|4406.6|4400.6|4406.1|4400.1|4406.6|4400.6|4405.6|4399.6|4
1609986780000|2021-01-07 02:33:00|4406.5|4400.5|4406.6|4400.6|4406.6|4400.6|4406.5|4400.5|2
1609986790000|2021-01-07 02:33:10|||||||||2
1609986800000|2021-01-07 02:33:20|||||||||1
1609986810000|2021-01-07 02:33:30|4407.6|4401.6|4409.1|4403.1|4409.1|4403.1|4407.6|4401.6|1
1609986820000|2021-01-07 02:33:40|4408.7|4402.7|4407.1|4401.1|4408.7|4402.7|4407.1|4401.1|19
1609986830000|2021-01-07 02:33:50|4407|4401|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|0
1609986840000|2021-01-07 02:34:00|4406.4|4400.4|4405.1|4399.1|4406.4|4400.4|4404.1|4398.1|30
1609986850000|2021-01-07 02:34:10|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|0
1609986860000|2021-01-07 02:34:20|4404.3|4398.3|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|0
1609986870000|2021-01-07 02:34:30|4405|4399|4405.1|4399.1|4405.1|4399.1|4405|4399|0
1609986880000|2021-01-07 02:34:40|4405.5|4399.5|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|2
1609986890000|2021-01-07 02:34:50|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|1
1609986900000|2021-01-07 02:35:00|4405.1|4399.1|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|1
1609986910000|2021-01-07 02:35:10|4406.5|4400.5|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|2
1609986920000|2021-01-07 02:35:20|4406|4400|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|0
1609986940000|2021-01-07 02:35:40|||||||||1
1609986950000|2021-01-07 02:35:50|4405.7|4399.7|4405.6|4399.6|4405.7|4399.7|4405.6|4399.6|1
1609986970000|2021-01-07 02:36:10|4405.5|4399.5|4405.1|4399.1|4405.5|4399.5|4405.1|4399.1|0
1609986980000|2021-01-07 02:36:20|||||||||1
1609986990000|2021-01-07 02:36:30|4405.2|4399.2|4405.6|4399.6|4405.6|4399.6|4405.2|4399.2|0
1609987000000|2021-01-07 02:36:40|4406.1|4400.1|4405|4399|4406.1|4400.1|4405|4399|9
1609987010000|2021-01-07 02:36:50|4404.6|4398.6|4404.1|4398.1|4404.6|4398.6|4404.1|4398.1|1
1609987020000|2021-01-07 02:37:00|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|6
1609987030000|2021-01-07 02:37:10|4401.7|4395.7|4401.1|4395.1|4402.1|4396.1|4400.6|4394.6|9
1609987040000|2021-01-07 02:37:20|4400.7|4394.7|4400.6|4394.6|4400.7|4394.7|4400.6|4394.6|0
1609987050000|2021-01-07 02:37:30|4400.5|4394.5|4400.1|4394.1|4400.5|4394.5|4400.1|4394.1|5
1609987060000|2021-01-07 02:37:40|4399.7|4393.7|4400.1|4394.1|4400.1|4394.1|4399.5|4393.5|10
1609987070000|2021-01-07 02:37:50|4399.7|4393.7|4400.1|4394.1|4400.1|4394.1|4399.7|4393.7|4
1609987080000|2021-01-07 02:38:00|4400.6|4394.6|4401.5|4395.5|4401.6|4395.6|4400.5|4394.5|7
1609987090000|2021-01-07 02:38:10|4401.1|4395.1|4401.6|4395.6|4401.6|4395.6|4401.1|4395.1|5
1609987100000|2021-01-07 02:38:20|4401.3|4395.3|4401.1|4395.1|4401.3|4395.3|4400.6|4394.6|3
1609987110000|2021-01-07 02:38:30|4401.5|4395.5|4401.1|4395.1|4401.5|4395.5|4401.1|4395.1|1
1609987130000|2021-01-07 02:38:50|4401.2|4395.2|4401.1|4395.1|4402.1|4396.1|4400.7|4394.7|1
1609987140000|2021-01-07 02:39:00|4400.7|4394.7|4401.1|4395.1|4401.1|4395.1|4400.6|4394.6|2
1609987150000|2021-01-07 02:39:10|4401|4395|4400.6|4394.6|4401|4395|4400.6|4394.6|0
1609987160000|2021-01-07 02:39:20|4399.4|4393.4|4399.1|4393.1|4399.4|4393.4|4399.1|4393.1|4
1609987170000|2021-01-07 02:39:30|4399|4393|4399.1|4393.1|4399.1|4393.1|4399|4393|2
1609987190000|2021-01-07 02:39:50|4399.2|4393.2|4399.6|4393.6|4399.6|4393.6|4399.2|4393.2|0
1609987200000|2021-01-07 02:40:00|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.6|4393.6|2
1609987210000|2021-01-07 02:40:10|4400|4394|4400.1|4394.1|4400.1|4394.1|4400|4394|0
1609987220000|2021-01-07 02:40:20|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|2
1609987230000|2021-01-07 02:40:30|4401.5|4395.5|4401.6|4395.6|4402.1|4396.1|4401.5|4395.5|0
1609987240000|2021-01-07 02:40:40|4402|4396|4402.1|4396.1|4402.1|4396.1|4402|4396|0
1609987260000|2021-01-07 02:41:00|4402.2|4396.2|4401.6|4395.6|4403.1|4397.1|4401.6|4395.6|2
1609987270000|2021-01-07 02:41:10|4401.8|4395.8|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|3
1609987280000|2021-01-07 02:41:20|4402|4396|4402.1|4396.1|4402.1|4396.1|4401.6|4395.6|0
1609987290000|2021-01-07 02:41:30|4401.7|4395.7|4401.1|4395.1|4401.7|4395.7|4401.1|4395.1|4
1609987300000|2021-01-07 02:41:40|4401|4395|4400.6|4394.6|4401.5|4395.5|4400.1|4394.1|1
1609987310000|2021-01-07 02:41:50|4401.1|4395.1|4401.1|4395.1|4402.1|4396.1|4401.1|4395.1|0
1609987320000|2021-01-07 02:42:00|4401.5|4395.5|4403.1|4397.1|4403.1|4397.1|4401.5|4395.5|0
1609987330000|2021-01-07 02:42:10|4402.7|4396.7|4402.1|4396.1|4402.7|4396.7|4402.1|4396.1|9
1609987340000|2021-01-07 02:42:20|4402|4396|4400.1|4394.1|4402|4396|4399.6|4393.6|4
1609987350000|2021-01-07 02:42:30|4400|4394|4400.1|4394.1|4400.1|4394.1|4399.6|4393.6|0
1609987360000|2021-01-07 02:42:40|4400|4394|4400.1|4394.1|4400.1|4394.1|4399.1|4393.1|2
1609987390000|2021-01-07 02:43:10|4399.3|4393.3|4399.1|4393.1|4399.3|4393.3|4399.1|4393.1|2
1609987400000|2021-01-07 02:43:20|4398.7|4392.7|4398.6|4392.6|4398.7|4392.7|4398.6|4392.6|0
1609987410000|2021-01-07 02:43:30|4400.1|4394.1|4399.1|4393.1|4400.1|4394.1|4399.1|4393.1|26
1609987430000|2021-01-07 02:43:50|4398.7|4392.7|4398.1|4392.1|4398.7|4392.7|4398.1|4392.1|3
1609987440000|2021-01-07 02:44:00|4398|4392|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|3
1609987450000|2021-01-07 02:44:10|4397.7|4391.7|4396.6|4390.6|4397.7|4391.7|4396.6|4390.6|6
1609987460000|2021-01-07 02:44:20|4397.1|4391.1|4397.1|4391.1|4397.6|4391.6|4397|4391|6
1609987480000|2021-01-07 02:44:40|4397.5|4391.5|4398.1|4392.1|4398.1|4392.1|4397.1|4391.1|3
1609987490000|2021-01-07 02:44:50|4397.7|4391.7|4397.1|4391.1|4397.7|4391.7|4397.1|4391.1|1
1609987500000|2021-01-07 02:45:00|4396.7|4390.7|4397.1|4391.1|4397.6|4391.6|4396.7|4390.7|2
1609987510000|2021-01-07 02:45:10|4396.7|4390.7|4397.1|4391.1|4397.1|4391.1|4396.6|4390.6|3
1609987520000|2021-01-07 02:45:20|4396.7|4390.7|4396.1|4390.1|4396.7|4390.7|4396.1|4390.1|1
1609987530000|2021-01-07 02:45:30|4395.7|4389.7|4395.6|4389.6|4396.1|4390.1|4395.6|4389.6|13
1609987540000|2021-01-07 02:45:40|4396.1|4390.1|4396.1|4390.1|4396.2|4390.2|4396.1|4390.1|2
1609987550000|2021-01-07 02:45:50|4395.6|4389.6|4395.6|4389.6|4396.1|4390.1|4395.6|4389.6|7
1609987560000|2021-01-07 02:46:00|4395.7|4389.7|4392.6|4386.6|4396.5|4390.5|4392.6|4386.6|33
1609987570000|2021-01-07 02:46:10|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4392.6|4386.6|9
1609987580000|2021-01-07 02:46:20|4392.7|4386.7|4389.1|4383.1|4392.7|4386.7|4388.7|4382.7|36
1609987590000|2021-01-07 02:46:30|4389|4383|4388|4382|4389.1|4383.1|4388|4382|9
1609987600000|2021-01-07 02:46:40|4388.1|4382.1|4389|4383|4389|4383|4388.1|4382.1|18
1609987610000|2021-01-07 02:46:50|4389.1|4383.1|4388|4382|4390|4384|4388|4382|3
1609987620000|2021-01-07 02:47:00|4387.5|4381.5|4388|4382|4388|4382|4387.5|4381.5|11
1609987630000|2021-01-07 02:47:10|4388.1|4382.1|4387|4381|4389|4383|4386|4380|8
1609987640000|2021-01-07 02:47:20|4387.4|4381.4|4387|4381|4387.5|4381.5|4387|4381|2
1609987650000|2021-01-07 02:47:30|4386.6|4380.6|4384|4378|4387.5|4381.5|4383|4377|29
1609987660000|2021-01-07 02:47:40|4383.9|4377.9|4384|4378|4384.5|4378.5|4383.5|4377.5|6
1609987670000|2021-01-07 02:47:50|4383.9|4377.9|4384.5|4378.5|4384.5|4378.5|4383.9|4377.9|13
1609987680000|2021-01-07 02:48:00|4384.3|4378.3|4383|4377|4385|4379|4383|4377|7
1609987690000|2021-01-07 02:48:10|4383.5|4377.5|4382|4376|4383.5|4377.5|4382|4376|16
1609987700000|2021-01-07 02:48:20|4382.1|4376.1|4382|4376|4382.1|4376.1|4381.5|4375.5|6
1609987710000|2021-01-07 02:48:30|4382.9|4376.9|4383|4377|4384|4378|4382.9|4376.9|17
1609987720000|2021-01-07 02:48:40|4383.1|4377.1|4384|4378|4384|4378|4383.1|4377.1|3
1609987730000|2021-01-07 02:48:50|4384.4|4378.4|4385.5|4379.5|4385.5|4379.5|4384.4|4378.4|10
1609987740000|2021-01-07 02:49:00|4386.5|4380.5|4386|4380|4387|4381|4386|4380|10
1609987750000|2021-01-07 02:49:10|4385|4379|4388|4382|4388|4382|4385|4379|28
1609987760000|2021-01-07 02:49:20|4388.4|4382.4|4388.5|4382.5|4389|4383|4388|4382|4
1609987770000|2021-01-07 02:49:30|4388.6|4382.6|4389|4383|4389.5|4383.5|4388.6|4382.6|1
1609987780000|2021-01-07 02:49:40|4389.1|4383.1|4389.5|4383.5|4390|4384|4389.1|4383.1|6
1609987790000|2021-01-07 02:49:50|4389.6|4383.6|4390.5|4384.5|4390.5|4384.5|4389.6|4383.6|1
1609987800000|2021-01-07 02:50:00|4390.4|4384.4|4390.5|4384.5|4391|4385|4390|4384|9
1609987810000|2021-01-07 02:50:10|4391|4385|4391|4385|4391.5|4385.5|4390.5|4384.5|6
1609987820000|2021-01-07 02:50:20|4391.4|4385.4|4390|4384|4392|4386|4390|4384|3
1609987840000|2021-01-07 02:50:40|4389.6|4383.6|4390|4384|4390|4384|4389|4383|5
1609987850000|2021-01-07 02:50:50|4389.6|4383.6|4389|4383|4389.6|4383.6|4388.6|4382.6|2
1609987860000|2021-01-07 02:51:00|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|10
1609987870000|2021-01-07 02:51:10|4387.1|4381.1|4387|4381|4387.1|4381.1|4387|4381|3
1609987880000|2021-01-07 02:51:20|4387.1|4381.1|4388.5|4382.5|4388.5|4382.5|4387.1|4381.1|6
1609987890000|2021-01-07 02:51:30|4389|4383|4389|4383|4389|4383|4389|4383|1
1609987900000|2021-01-07 02:51:40|||||||||3
1609987910000|2021-01-07 02:51:50|4389.4|4383.4|4389.5|4383.5|4389.5|4383.5|4389|4383|2
1609987920000|2021-01-07 02:52:00|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|14
1609987930000|2021-01-07 02:52:10|4388|4382|4388|4382|4388.5|4382.5|4387.5|4381.5|18
1609987940000|2021-01-07 02:52:20|4388.1|4382.1|4388.5|4382.5|4388.5|4382.5|4388.1|4382.1|0
1609987950000|2021-01-07 02:52:30|4388.4|4382.4|4388.5|4382.5|4388.5|4382.5|4388|4382|0
1609987960000|2021-01-07 02:52:40|4388.4|4382.4|4388|4382|4388.4|4382.4|4387.5|4381.5|2
1609987970000|2021-01-07 02:52:50|4387.9|4381.9|4387|4381|4387.9|4381.9|4387|4381|4
1609987980000|2021-01-07 02:53:00|4386.6|4380.6|4387|4381|4387.4|4381.4|4386.5|4380.5|3
1609987990000|2021-01-07 02:53:10|4386.6|4380.6|4387|4381|4387|4381|4386.5|4380.5|0
1609988000000|2021-01-07 02:53:20|4387.1|4381.1|4386.5|4380.5|4388|4382|4385.7|4379.7|3
1609988010000|2021-01-07 02:53:30|4386.6|4380.6|4387.5|4381.5|4387.5|4381.5|4386.6|4380.6|1
1609988020000|2021-01-07 02:53:40|4387.1|4381.1|4387.5|4381.5|4387.5|4381.5|4387|4381|7
1609988030000|2021-01-07 02:53:50|4387.6|4381.6|4387|4381|4388|4382|4387|4381|5
1609988050000|2021-01-07 02:54:10|4386.9|4380.9|4386|4380|4386.9|4380.9|4386|4380|1
1609988060000|2021-01-07 02:54:20|4385.6|4379.6|4386|4380|4386|4380|4385.6|4379.6|1
1609988080000|2021-01-07 02:54:40|4385.6|4379.6|4386|4380|4386|4380|4385.5|4379.5|6
1609988090000|2021-01-07 02:54:50|4385.9|4379.9|4385.5|4379.5|4385.9|4379.9|4385.5|4379.5|0
1609988100000|2021-01-07 02:55:00|4385|4379|4384.5|4378.5|4385|4379|4384.5|4378.5|8
1609988110000|2021-01-07 02:55:10|4384.4|4378.4|4384.5|4378.5|4384.5|4378.5|4383.6|4377.6|10
1609988120000|2021-01-07 02:55:20|4384.4|4378.4|4385|4379|4385|4379|4384|4378|14
1609988130000|2021-01-07 02:55:30|4385.1|4379.1|4386|4380|4386|4380|4385.1|4379.1|7
1609988140000|2021-01-07 02:55:40|4385.5|4379.5|4385|4379|4386|4380|4385|4379|6
1609988150000|2021-01-07 02:55:50|||||||||1
1609988160000|2021-01-07 02:56:00|||||||||1
1609988180000|2021-01-07 02:56:20|4384.9|4378.9|4385|4379|4385|4379|4384.9|4378.9|1
1609988190000|2021-01-07 02:56:30|4384.9|4378.9|4385|4379|4385.5|4379.5|4384.9|4378.9|3
1609988220000|2021-01-07 02:57:00|4386|4380|4386|4380|4386.5|4380.5|4386|4380|12
1609988230000|2021-01-07 02:57:10|4385.6|4379.6|4386|4380|4386|4380|4385.6|4379.6|7
1609988240000|2021-01-07 02:57:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|1
1609988250000|2021-01-07 02:57:30|4386.1|4380.1|4385|4379|4386.1|4380.1|4385|4379|26
1609988260000|2021-01-07 02:57:40|||||||||1
1609988270000|2021-01-07 02:57:50|4385.4|4379.4|4385|4379|4385.5|4379.5|4385|4379|2
1609988280000|2021-01-07 02:58:00|4384.6|4378.6|4385|4379|4385|4379|4384.6|4378.6|3
1609988290000|2021-01-07 02:58:10|4385.5|4379.5|4384|4378|4385.5|4379.5|4383.5|4377.5|8
1609988320000|2021-01-07 02:58:40|4383.5|4377.5|4382.5|4376.5|4383.5|4377.5|4382|4376|15
1609988330000|2021-01-07 02:58:50|4382.1|4376.1|4382|4376|4382.5|4376.5|4381.6|4375.6|5
1609988340000|2021-01-07 02:59:00|4382.5|4376.5|4381.5|4375.5|4382.5|4376.5|4381.5|4375.5|3
1609988350000|2021-01-07 02:59:10|4381.3|4375.3|4380.5|4374.5|4381.3|4375.3|4380.5|4374.5|24
1609988360000|2021-01-07 02:59:20|4380.6|4374.6|4382|4376|4382.5|4376.5|4380.6|4374.6|3
1609988370000|2021-01-07 02:59:30|4382.1|4376.1|4382|4376|4382.5|4376.5|4382|4376|1
1609988380000|2021-01-07 02:59:40|4382.4|4376.4|4383|4377|4383|4377|4382.4|4376.4|5
1609988390000|2021-01-07 02:59:50|4383.4|4377.4|4385|4379|4385|4379|4383.1|4377.1|25
1609988400000|2021-01-07 03:00:00|4384.5|4378.5|4385.5|4379.5|4385.5|4379.5|4384|4378|8
1609988410000|2021-01-07 03:00:10|4385.1|4379.1|4385|4379|4385.1|4379.1|4385|4379|3
1609988420000|2021-01-07 03:00:20|4385.1|4379.1|4385.5|4379.5|4390|4380|4385.1|4375|4706
1609988430000|2021-01-07 03:00:30|4386|4380|4386|4380|4386|4380|4386|4380|5
1609988440000|2021-01-07 03:00:40|4386.5|4380.5|4386|4380|4386.5|4380.5|4386|4380|0
1609988450000|2021-01-07 03:00:50|4386.5|4380.5|4385.6|4379.6|4386.5|4380.5|4385.6|4379.6|3
1609988460000|2021-01-07 03:01:00|4386|4380|4385.1|4379.1|4386|4380|4385.1|4379.1|0
1609988470000|2021-01-07 03:01:10|||||||||1
1609988480000|2021-01-07 03:01:20|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|1
1609988490000|2021-01-07 03:01:30|4385.3|4379.3|4384.8|4378.8|4385.3|4379.3|4384.3|4378.3|10
1609988510000|2021-01-07 03:01:50|4385.1|4379.1|4384.8|4378.8|4385.1|4379.1|4384.8|4378.8|0
1609988520000|2021-01-07 03:02:00|4384.6|4378.6|4384.3|4378.3|4384.6|4378.6|4384.3|4378.3|0
1609988530000|2021-01-07 03:02:10|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|8
1609988540000|2021-01-07 03:02:20|4384.3|4378.3|4384.8|4378.8|4384.8|4378.8|4384.3|4378.3|0
1609988550000|2021-01-07 03:02:30|4384.4|4378.4|4383.9|4377.9|4385.1|4379.1|4383.9|4377.9|4
1609988560000|2021-01-07 03:02:40|||||||||3
1609988570000|2021-01-07 03:02:50|4383.5|4377.5|4385.1|4379.1|4385.1|4379.1|4383.5|4377.5|5
1609988590000|2021-01-07 03:03:10|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.1|4379.1|5
1609988600000|2021-01-07 03:03:20|4386|4380|4385.6|4379.6|4386|4380|4385.6|4379.6|2
1609988610000|2021-01-07 03:03:30|4385.3|4379.3|4385.6|4379.6|4385.6|4379.6|4385.1|4379.1|8
1609988640000|2021-01-07 03:04:00|4385.3|4379.3|4385.1|4379.1|4385.3|4379.3|4385.1|4379.1|2
1609988660000|2021-01-07 03:04:20|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.3|4378.3|7
1609988680000|2021-01-07 03:04:40|4385.1|4379.1|4385.6|4379.6|4385.6|4379.6|4385.1|4379.1|0
1609988720000|2021-01-07 03:05:20|4385.3|4379.3|4386|4380|4386|4380|4385.1|4379.1|4
1609988740000|2021-01-07 03:05:40|||||||||3
1609988750000|2021-01-07 03:05:50|||||||||1
1609988760000|2021-01-07 03:06:00|4386.9|4380.9|4386.5|4380.5|4386.9|4380.9|4386.5|4380.5|17
1609988770000|2021-01-07 03:06:10|4386.9|4380.9|4387.4|4381.4|4387.4|4381.4|4386.9|4380.9|12
1609988780000|2021-01-07 03:06:20|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|8
1609988790000|2021-01-07 03:06:30|4388.7|4382.7|4390.1|4384.1|4390.5|4384.5|4388.7|4382.7|29
1609988800000|2021-01-07 03:06:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1609988810000|2021-01-07 03:06:50|4391|4385|4391|4385|4391.5|4385.5|4391|4385|7
1609988820000|2021-01-07 03:07:00|4391.4|4385.4|4392|4386|4392|4386|4391.4|4385.4|3
1609988830000|2021-01-07 03:07:10|4391|4385|4391.5|4385.5|4391.6|4385.6|4391|4385|8
1609988840000|2021-01-07 03:07:20|4391.4|4385.4|4391|4385|4391.4|4385.4|4391|4385|10
1609988850000|2021-01-07 03:07:30|4390.6|4384.6|4390.5|4384.5|4391|4385|4390.5|4384.5|5
1609988860000|2021-01-07 03:07:40|4390.9|4384.9|4390.5|4384.5|4391|4385|4390.5|4384.5|2
1609988870000|2021-01-07 03:07:50|4391|4385|4390.5|4384.5|4391.1|4385.1|4390.5|4384.5|6
1609988880000|2021-01-07 03:08:00|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|3
1609988900000|2021-01-07 03:08:20|4390|4384|4390.1|4384.1|4390.1|4384.1|4390|4384|1
1609988920000|2021-01-07 03:08:40|4389.7|4383.7|4390.1|4384.1|4390.1|4384.1|4389.6|4383.6|1
1609988930000|2021-01-07 03:08:50|4389.7|4383.7|4389.6|4383.6|4389.7|4383.7|4389.6|4383.6|10
1609988940000|2021-01-07 03:09:00|4390|4384|4390|4384|4390.1|4384.1|4390|4384|0
1609988950000|2021-01-07 03:09:10|4389.2|4383.2|4388.3|4382.3|4389.2|4383.2|4388.3|4382.3|2
1609988960000|2021-01-07 03:09:20|4387.9|4381.9|4388.3|4382.3|4388.7|4382.7|4387.8|4381.8|3
1609988980000|2021-01-07 03:09:40|4387.9|4381.9|4388.3|4382.3|4388.3|4382.3|4387.9|4381.9|3
1609988990000|2021-01-07 03:09:50|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1609989000000|2021-01-07 03:10:00|4389.2|4383.2|4389.6|4383.6|4390.1|4384.1|4389.2|4383.2|3
1609989010000|2021-01-07 03:10:10|4389.7|4383.7|4390.1|4384.1|4390.5|4384.5|4389.7|4383.7|1
1609989020000|2021-01-07 03:10:20|4390.5|4384.5|4389.6|4383.6|4391|4385|4389.6|4383.6|10
1609989030000|2021-01-07 03:10:30|4390|4384|4390.1|4384.1|4390.1|4384.1|4390|4384|0
1609989040000|2021-01-07 03:10:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1609989050000|2021-01-07 03:10:50|||||||||3
1609989060000|2021-01-07 03:11:00|4391|4385|4391|4385|4392|4386|4391|4385|2
1609989070000|2021-01-07 03:11:10|4390.9|4384.9|4391.5|4385.5|4391.5|4385.5|4390.5|4384.5|1
1609989080000|2021-01-07 03:11:20|4391.1|4385.1|4390.1|4384.1|4391.1|4385.1|4390.1|4384.1|2
1609989100000|2021-01-07 03:11:40|4389.7|4383.7|4389.6|4383.6|4389.7|4383.7|4389.6|4383.6|0
1609989110000|2021-01-07 03:11:50|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|2
1609989120000|2021-01-07 03:12:00|4390.5|4384.5|4391|4385|4391|4385|4390.5|4384.5|2
1609989130000|2021-01-07 03:12:10|4390.6|4384.6|4390.5|4384.5|4390.6|4384.6|4390.5|4384.5|1
1609989140000|2021-01-07 03:12:20|4390.1|4384.1|4390.5|4384.5|4391|4385|4390.1|4384.1|3
1609989150000|2021-01-07 03:12:30|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|1
1609989160000|2021-01-07 03:12:40|4392|4386|4392.5|4386.5|4392.5|4386.5|4392|4386|2
1609989170000|2021-01-07 03:12:50|4392|4386|4391.5|4385.5|4392|4386|4391.5|4385.5|2
1609989180000|2021-01-07 03:13:00|4392.5|4386.5|4393|4387|4393|4387|4392.5|4386.5|7
1609989190000|2021-01-07 03:13:10|4393.1|4387.1|4392.5|4386.5|4393.1|4387.1|4392.5|4386.5|3
1609989210000|2021-01-07 03:13:30|4392.9|4386.9|4397.6|4391.6|4398.1|4392.1|4392.9|4386.9|16
1609989220000|2021-01-07 03:13:40|4397.2|4391.2|4397.1|4391.1|4397.6|4391.6|4397.1|4391.1|8
1609989230000|2021-01-07 03:13:50|4396.7|4390.7|4396.6|4390.6|4396.7|4390.7|4396.1|4390.1|1
1609989240000|2021-01-07 03:14:00|4396.2|4390.2|4397.1|4391.1|4397.1|4391.1|4396.1|4390.1|2
1609989250000|2021-01-07 03:14:10|4397|4391|4396.1|4390.1|4397|4391|4396.1|4390.1|1
1609989260000|2021-01-07 03:14:20|4396.2|4390.2|4396.1|4390.1|4396.2|4390.2|4396.1|4390.1|1
1609989270000|2021-01-07 03:14:30|4396.5|4390.5|4397.6|4391.6|4397.6|4391.6|4396.5|4390.5|3
1609989280000|2021-01-07 03:14:40|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1609989290000|2021-01-07 03:14:50|4397.6|4391.6|4397.6|4391.6|4398.1|4392.1|4397.6|4391.6|5
1609989300000|2021-01-07 03:15:00|4398.1|4392.1|4398.1|4392.1|4398.6|4392.6|4398.1|4392.1|3
1609989310000|2021-01-07 03:15:10|4398|4392|4397.6|4391.6|4398|4392|4397.6|4391.6|0
1609989330000|2021-01-07 03:15:30|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|2
1609989340000|2021-01-07 03:15:40|4396.7|4390.7|4397.1|4391.1|4397.1|4391.1|4396.6|4390.6|1
1609989350000|2021-01-07 03:15:50|4397.5|4391.5|4398.1|4392.1|4398.1|4392.1|4397.5|4391.5|1
1609989360000|2021-01-07 03:16:00|4398.5|4392.5|4398.6|4392.6|4398.6|4392.6|4398.5|4392.5|1
1609989370000|2021-01-07 03:16:10|4398.2|4392.2|4398.1|4392.1|4398.2|4392.2|4398|4392|1
1609989380000|2021-01-07 03:16:20|4398.2|4392.2|4398.1|4392.1|4398.6|4392.6|4398.1|4392.1|2
1609989390000|2021-01-07 03:16:30|4398.4|4392.4|4400.6|4394.6|4400.6|4394.6|4398.4|4392.4|4
1609989400000|2021-01-07 03:16:40|4400.5|4394.5|4400.1|4394.1|4400.5|4394.5|4399.6|4393.6|4
1609989410000|2021-01-07 03:16:50|4400.5|4394.5|4400.6|4394.6|4400.6|4394.6|4400.5|4394.5|1
1609989420000|2021-01-07 03:17:00|4400.1|4394.1|4399.1|4393.1|4400.1|4394.1|4399.1|4393.1|4
1609989430000|2021-01-07 03:17:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1609989440000|2021-01-07 03:17:20|4398.2|4392.2|4398.6|4392.6|4398.6|4392.6|4398.1|4392.1|5
1609989450000|2021-01-07 03:17:30|4398.8|4392.8|4399.6|4393.6|4399.6|4393.6|4398.8|4392.8|4
1609989460000|2021-01-07 03:17:40|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|6
1609989470000|2021-01-07 03:17:50|4399.7|4393.7|4399.6|4393.6|4399.7|4393.7|4399.6|4393.6|0
1609989480000|2021-01-07 03:18:00|4400|4394|4400.1|4394.1|4400.1|4394.1|4400|4394|1
1609989490000|2021-01-07 03:18:10|4399.7|4393.7|4400.1|4394.1|4400.1|4394.1|4399.6|4393.6|0
1609989510000|2021-01-07 03:18:30|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|3
1609989530000|2021-01-07 03:18:50|4399.7|4393.7|4400.1|4394.1|4400.1|4394.1|4399.7|4393.7|3
1609989550000|2021-01-07 03:19:10|4400.2|4394.2|4401.6|4395.6|4401.6|4395.6|4400.1|4394.1|10
1609989560000|2021-01-07 03:19:20|4401.8|4395.8|4402.1|4396.1|4402.6|4396.6|4401.8|4395.8|6
1609989570000|2021-01-07 03:19:30|4402.2|4396.2|4402.1|4396.1|4402.2|4396.2|4402.1|4396.1|1
1609989580000|2021-01-07 03:19:40|4402.5|4396.5|4402.1|4396.1|4402.5|4396.5|4402.1|4396.1|0
1609989590000|2021-01-07 03:19:50|4402|4396|4401.6|4395.6|4402|4396|4401.6|4395.6|15
1609989610000|2021-01-07 03:20:10|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|8
1609989620000|2021-01-07 03:20:20|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|0
1609989630000|2021-01-07 03:20:30|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|1
1609989640000|2021-01-07 03:20:40|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|0
1609989650000|2021-01-07 03:20:50|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|0
1609989660000|2021-01-07 03:21:00|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1609989670000|2021-01-07 03:21:10|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|4
1609989680000|2021-01-07 03:21:20|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|14
1609989690000|2021-01-07 03:21:30|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|0
1609989700000|2021-01-07 03:21:40|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|1
1609989710000|2021-01-07 03:21:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|5
1609989720000|2021-01-07 03:22:00|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|16
1609989730000|2021-01-07 03:22:10|4400.7|4394.7|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|4
1609989740000|2021-01-07 03:22:20|4401.2|4395.2|4400.5|4394.5|4401.2|4395.2|4400.5|4394.5|1
1609989750000|2021-01-07 03:22:30|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.3|4394.3|5
1609989760000|2021-01-07 03:22:40|4400.8|4394.8|4402.1|4396.1|4402.1|4396.1|4400.8|4394.8|14
1609989770000|2021-01-07 03:22:50|4401.7|4395.7|4402.1|4396.1|4402.1|4396.1|4401.2|4395.2|4
1609989780000|2021-01-07 03:23:00|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|5
1609989790000|2021-01-07 03:23:10|4402.1|4396.1|4402.6|4396.6|4403|4397|4402.1|4396.1|2
1609989800000|2021-01-07 03:23:20|4403|4397|4403|4397|4403|4397|4402.6|4396.6|1
1609989810000|2021-01-07 03:23:30|4403.5|4397.5|4403.5|4397.5|4403.9|4397.9|4403.5|4397.5|20
1609989820000|2021-01-07 03:23:40|4403.1|4397.1|4403.5|4397.5|4403.5|4397.5|4403.1|4397.1|1
1609989830000|2021-01-07 03:23:50|4403.4|4397.4|4401.7|4395.7|4403.4|4397.4|4401.7|4395.7|11
1609989840000|2021-01-07 03:24:00|4402.6|4396.6|4403.5|4397.5|4403.5|4397.5|4402.6|4396.6|7
1609989850000|2021-01-07 03:24:10|4403.9|4397.9|4403.5|4397.5|4403.9|4397.9|4403.5|4397.5|2
1609989870000|2021-01-07 03:24:30|4403.1|4397.1|4403|4397|4403.1|4397.1|4402.6|4396.6|2
1609989880000|2021-01-07 03:24:40|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1609989900000|2021-01-07 03:25:00|4402.5|4396.5|4402.1|4396.1|4402.5|4396.5|4402.1|4396.1|0
1609989920000|2021-01-07 03:25:20|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|2
1609989930000|2021-01-07 03:25:30|||||||||1
1609989940000|2021-01-07 03:25:40|4402.5|4396.5|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|0
1609989950000|2021-01-07 03:25:50|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1609989960000|2021-01-07 03:26:00|4402.5|4396.5|4402.1|4396.1|4402.5|4396.5|4402.1|4396.1|0
1609989970000|2021-01-07 03:26:10|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|7
1609989990000|2021-01-07 03:26:30|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|9
1609990000000|2021-01-07 03:26:40|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|1
1609990010000|2021-01-07 03:26:50|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|7
1609990020000|2021-01-07 03:27:00|4401.6|4395.6|4400.8|4394.8|4401.6|4395.6|4400.8|4394.8|1
1609990030000|2021-01-07 03:27:10|||||||||3
1609990040000|2021-01-07 03:27:20|||||||||3
1609990050000|2021-01-07 03:27:30|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1609990060000|2021-01-07 03:27:40|4400.3|4394.3|4401.7|4395.7|4401.7|4395.7|4400.3|4394.3|4
1609990070000|2021-01-07 03:27:50|4401.6|4395.6|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|1
1609990080000|2021-01-07 03:28:00|4402.1|4396.1|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|1
1609990090000|2021-01-07 03:28:10|4402.1|4396.1|4403|4397|4403|4397|4402.1|4396.1|0
1609990100000|2021-01-07 03:28:20|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|2
1609990110000|2021-01-07 03:28:30|4402.2|4396.2|4401.3|4395.3|4402.6|4396.6|4401.3|4395.3|1
1609990120000|2021-01-07 03:28:40|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1609990130000|2021-01-07 03:28:50|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1609990160000|2021-01-07 03:29:20|||||||||1
1609990180000|2021-01-07 03:29:40|4402.5|4396.5|4402.6|4396.6|4403|4397|4402.5|4396.5|2
1609990190000|2021-01-07 03:29:50|4402.5|4396.5|4403|4397|4403|4397|4402.5|4396.5|1
1609990210000|2021-01-07 03:30:10|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|11
1609990230000|2021-01-07 03:30:30|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|1
1609990250000|2021-01-07 03:30:50|4401.3|4395.3|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|1
1609990260000|2021-01-07 03:31:00|4401.3|4395.3|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|1
1609990290000|2021-01-07 03:31:30|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|5
1609990340000|2021-01-07 03:32:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1609990350000|2021-01-07 03:32:30|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|0
1609990360000|2021-01-07 03:32:40|||||||||2
1609990370000|2021-01-07 03:32:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|1
1609990380000|2021-01-07 03:33:00|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|1
1609990440000|2021-01-07 03:34:00|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.4|4394.4|5
1609990450000|2021-01-07 03:34:10|4400.7|4394.7|4400.3|4394.3|4400.7|4394.7|4400.3|4394.3|0
1609990460000|2021-01-07 03:34:20|||||||||1
1609990470000|2021-01-07 03:34:30|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|1
1609990560000|2021-01-07 03:36:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|10
1609990570000|2021-01-07 03:36:10|4397.7|4391.7|4397.6|4391.6|4397.7|4391.7|4397.6|4391.6|6
1609990580000|2021-01-07 03:36:20|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|6
1609990600000|2021-01-07 03:36:40|4397.2|4391.2|4397.3|4391.3|4397.3|4391.3|4397.2|4391.2|2
1609990620000|2021-01-07 03:37:00|4396.9|4390.9|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|1
1609990650000|2021-01-07 03:37:30|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|3
1609990660000|2021-01-07 03:37:40|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|0
1609990670000|2021-01-07 03:37:50|4397.3|4391.3|4397.3|4391.3|4397.7|4391.7|4397.3|4391.3|0
1609990680000|2021-01-07 03:38:00|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.3|4391.3|0
1609990700000|2021-01-07 03:38:20|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|0
1609990730000|2021-01-07 03:38:50|4397.2|4391.2|4397.3|4391.3|4397.3|4391.3|4397.2|4391.2|2
1609990750000|2021-01-07 03:39:10|4397.7|4391.7|4397.3|4391.3|4397.7|4391.7|4397.3|4391.3|0
1609990800000|2021-01-07 03:40:00|4396.9|4390.9|4395.4|4389.4|4396.9|4390.9|4395.4|4389.4|12
1609990810000|2021-01-07 03:40:10|4395.8|4389.8|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|3
1609990850000|2021-01-07 03:40:50|||||||||1
1609990870000|2021-01-07 03:41:10|4395.4|4389.4|4397.2|4391.2|4397.2|4391.2|4395.4|4389.4|7
1609990880000|2021-01-07 03:41:20|4397|4391|4396.7|4390.7|4397|4391|4396.7|4390.7|0
1609990890000|2021-01-07 03:41:30|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|2
1609990920000|2021-01-07 03:42:00|4398|4392|4398|4392|4398|4392|4398|4392|7
1609990930000|2021-01-07 03:42:10|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|3
1609990940000|2021-01-07 03:42:20|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397.5|4391.5|1
1609990960000|2021-01-07 03:42:40|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397.5|4391.5|4
1609990970000|2021-01-07 03:42:50|||||||||1
1609991030000|2021-01-07 03:43:50|4397.9|4391.9|4398|4392|4398|4392|4397.9|4391.9|2
1609991040000|2021-01-07 03:44:00|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|1
1609991090000|2021-01-07 03:44:50|||||||||1
1609991100000|2021-01-07 03:45:00|4398.3|4392.3|4397.5|4391.5|4398.3|4392.3|4397.5|4391.5|2
1609991130000|2021-01-07 03:45:30|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|5
1609991140000|2021-01-07 03:45:40|4396.8|4390.8|4397.2|4391.2|4397.2|4391.2|4396.8|4390.8|0
1609991150000|2021-01-07 03:45:50|4397|4391|4396.7|4390.7|4397|4391|4396.7|4390.7|1
1609991160000|2021-01-07 03:46:00|4397|4391|4397.2|4391.2|4397.2|4391.2|4396.7|4390.7|1
1609991180000|2021-01-07 03:46:20|4397.5|4391.5|4397.2|4391.2|4397.5|4391.5|4397.2|4391.2|0
1609991190000|2021-01-07 03:46:30|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|0
1609991200000|2021-01-07 03:46:40|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|2
1609991210000|2021-01-07 03:46:50|4397.5|4391.5|4397.2|4391.2|4397.5|4391.5|4397.2|4391.2|0
1609991220000|2021-01-07 03:47:00|4397.5|4391.5|4398.4|4392.4|4398.4|4392.4|4397.5|4391.5|2
1609991230000|2021-01-07 03:47:10|4398.5|4392.5|4399.3|4393.3|4400.2|4394.2|4398.5|4392.5|6
1609991240000|2021-01-07 03:47:20|4399.4|4393.4|4398.9|4392.9|4399.8|4393.8|4398.9|4392.9|6
1609991250000|2021-01-07 03:47:30|4399.3|4393.3|4399.8|4393.8|4400.2|4394.2|4399.3|4393.3|3
1609991260000|2021-01-07 03:47:40|4400.2|4394.2|4399.8|4393.8|4400.2|4394.2|4399.3|4393.3|1
1609991270000|2021-01-07 03:47:50|4400.2|4394.2|4401.6|4395.6|4401.6|4395.6|4399.8|4393.8|6
1609991280000|2021-01-07 03:48:00|4402|4396|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|8
1609991290000|2021-01-07 03:48:10|4402.2|4396.2|4402.6|4396.6|4403.9|4397.9|4402.2|4396.2|6
1609991300000|2021-01-07 03:48:20|4402.2|4396.2|4400.8|4394.8|4402.2|4396.2|4399.9|4393.9|2
1609991310000|2021-01-07 03:48:30|4400.4|4394.4|4401.3|4395.3|4401.3|4395.3|4400.3|4394.3|2
1609991320000|2021-01-07 03:48:40|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|8
1609991340000|2021-01-07 03:49:00|4400.4|4394.4|4400.8|4394.8|4400.8|4394.8|4400.4|4394.4|1
1609991350000|2021-01-07 03:49:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|1
1609991390000|2021-01-07 03:49:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|1
1609991400000|2021-01-07 03:50:00|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1609991430000|2021-01-07 03:50:30|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|2
1609991440000|2021-01-07 03:50:40|4400.4|4394.4|4401.2|4395.2|4401.2|4395.2|4400.3|4394.3|2
1609991450000|2021-01-07 03:50:50|||||||||3
1609991460000|2021-01-07 03:51:00|4400.3|4394.3|4399.9|4393.9|4400.8|4394.8|4399.9|4393.9|3
1609991470000|2021-01-07 03:51:10|4399.5|4393.5|4400.3|4394.3|4400.3|4394.3|4399.4|4393.4|1
1609991480000|2021-01-07 03:51:20|4399.9|4393.9|4399.4|4393.4|4399.9|4393.9|4399.4|4393.4|1
1609991490000|2021-01-07 03:51:30|4399.8|4393.8|4399.9|4393.9|4399.9|4393.9|4399.8|4393.8|0
1609991510000|2021-01-07 03:51:50|4399.5|4393.5|4399|4393|4399.5|4393.5|4399|4393|1
1609991520000|2021-01-07 03:52:00|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1609991540000|2021-01-07 03:52:20|4399.9|4393.9|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|2
1609991550000|2021-01-07 03:52:30|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|0
1609991560000|2021-01-07 03:52:40|4399.8|4393.8|4398.1|4392.1|4399.8|4393.8|4397.6|4391.6|3
1609991570000|2021-01-07 03:52:50|4398.5|4392.5|4398.1|4392.1|4398.5|4392.5|4398.1|4392.1|1
1609991580000|2021-01-07 03:53:00|4398.5|4392.5|4398.1|4392.1|4398.5|4392.5|4397.6|4391.6|2
1609991590000|2021-01-07 03:53:10|4398|4392|4397.6|4391.6|4398|4392|4397.3|4391.3|2
1609991600000|2021-01-07 03:53:20|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|1
1609991610000|2021-01-07 03:53:30|4399|4393|4399|4393|4399|4393|4398.5|4392.5|1
1609991620000|2021-01-07 03:53:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1609991640000|2021-01-07 03:54:00|4398.5|4392.5|4399|4393|4399|4393|4398.5|4392.5|2
1609991650000|2021-01-07 03:54:10|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1609991680000|2021-01-07 03:54:40|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|1
1609991750000|2021-01-07 03:55:50|4398.6|4392.6|4398.5|4392.5|4399|4393|4398.5|4392.5|0
1609991760000|2021-01-07 03:56:00|4398.1|4392.1|4398.5|4392.5|4398.5|4392.5|4397.8|4391.8|2
1609991770000|2021-01-07 03:56:10|4399|4393|4399|4393|4399|4393|4399|4393|1
1609991790000|2021-01-07 03:56:30|4398.6|4392.6|4398.5|4392.5|4398.6|4392.6|4398.5|4392.5|0
1609991800000|2021-01-07 03:56:40|4398.1|4392.1|4398.5|4392.5|4398.5|4392.5|4398.1|4392.1|0
1609991810000|2021-01-07 03:56:50|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1609991880000|2021-01-07 03:58:00|4398|4392|4398|4392|4398|4392|4397.6|4391.6|1
1609991890000|2021-01-07 03:58:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1609991900000|2021-01-07 03:58:20|4398|4392|4397.6|4391.6|4398|4392|4397.6|4391.6|0
1609991920000|2021-01-07 03:58:40|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|1
1609991930000|2021-01-07 03:58:50|4397.1|4391.1|4396.7|4390.7|4397.1|4391.1|4396.7|4390.7|0
1609991950000|2021-01-07 03:59:10|4397.2|4391.2|4397.6|4391.6|4397.6|4391.6|4397.2|4391.2|2
1609991960000|2021-01-07 03:59:20|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|9
1609991980000|2021-01-07 03:59:40|||||||||4
1609991990000|2021-01-07 03:59:50|4396.4|4390.4|4395.9|4389.9|4396.4|4390.4|4395.9|4389.9|6
1609992000000|2021-01-07 04:00:00|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|5
1609992010000|2021-01-07 04:00:10|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395|4389|1
1609992020000|2021-01-07 04:00:20|4396.4|4390.4|4395.9|4389.9|4396.4|4390.4|4395.9|4389.9|0
1609992050000|2021-01-07 04:00:50|4395.5|4389.5|4395.9|4389.9|4395.9|4389.9|4395.5|4389.5|0
1609992070000|2021-01-07 04:01:10|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395|4389|1
1609992090000|2021-01-07 04:01:30|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|0
1609992100000|2021-01-07 04:01:40|4395.7|4389.7|4395|4389|4395.7|4389.7|4395|4389|2
1609992120000|2021-01-07 04:02:00|||||||||7
1609992150000|2021-01-07 04:02:30|||||||||1
1609992160000|2021-01-07 04:02:40|4394.6|4388.6|4394.1|4388.1|4394.6|4388.6|4394.1|4388.1|3
1609992170000|2021-01-07 04:02:50|4394.5|4388.5|4395|4389|4395|4389|4394.1|4388.1|1
1609992180000|2021-01-07 04:03:00|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.1|4388.1|1
1609992190000|2021-01-07 04:03:10|4395|4389|4394.1|4388.1|4395|4389|4394.1|4388.1|0
1609992200000|2021-01-07 04:03:20|4394.2|4388.2|4394.6|4388.6|4394.6|4388.6|4394.2|4388.2|2
1609992210000|2021-01-07 04:03:30|4395|4389|4394.1|4388.1|4395|4389|4394.1|4388.1|4
1609992240000|2021-01-07 04:04:00|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|3
1609992260000|2021-01-07 04:04:20|4393.6|4387.6|4393.2|4387.2|4393.6|4387.6|4393.2|4387.2|0
1609992270000|2021-01-07 04:04:30|||||||||2
1609992290000|2021-01-07 04:04:50|||||||||1
1609992300000|2021-01-07 04:05:00|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1609992320000|2021-01-07 04:05:20|4393.6|4387.6|4392.3|4386.3|4393.6|4387.6|4392.3|4386.3|3
1609992350000|2021-01-07 04:05:50|||||||||1
1609992360000|2021-01-07 04:06:00|4392.4|4386.4|4393.2|4387.2|4393.2|4387.2|4392.4|4386.4|3
1609992370000|2021-01-07 04:06:10|4392.8|4386.8|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|0
1609992390000|2021-01-07 04:06:30|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|1
1609992400000|2021-01-07 04:06:40|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|1
1609992410000|2021-01-07 04:06:50|4392.8|4386.8|4393.2|4387.2|4393.2|4387.2|4392.8|4386.8|1
1609992420000|2021-01-07 04:07:00|4392.8|4386.8|4392.3|4386.3|4393.2|4387.2|4392.3|4386.3|9
1609992430000|2021-01-07 04:07:10|4392.4|4386.4|4392.2|4386.2|4392.8|4386.8|4391.3|4385.3|8
1609992440000|2021-01-07 04:07:20|4391.8|4385.8|4392.2|4386.2|4392.2|4386.2|4391.8|4385.8|1
1609992450000|2021-01-07 04:07:30|4392.3|4386.3|4393.6|4387.6|4393.6|4387.6|4392.3|4386.3|3
1609992460000|2021-01-07 04:07:40|4394|4388|4393.6|4387.6|4394|4388|4393.2|4387.2|1
1609992470000|2021-01-07 04:07:50|4394|4388|4393.1|4387.1|4394|4388|4393.1|4387.1|0
1609992480000|2021-01-07 04:08:00|4393.6|4387.6|4392.2|4386.2|4393.6|4387.6|4391.8|4385.8|1
1609992490000|2021-01-07 04:08:10|4392.3|4386.3|4391.8|4385.8|4392.3|4386.3|4391.8|4385.8|0
1609992500000|2021-01-07 04:08:20|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1609992520000|2021-01-07 04:08:40|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|2
1609992540000|2021-01-07 04:09:00|4393.1|4387.1|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|0
1609992550000|2021-01-07 04:09:10|4394|4388|4392.7|4386.7|4394|4388|4392.7|4386.7|6
1609992560000|2021-01-07 04:09:20|4392.3|4386.3|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|2
1609992570000|2021-01-07 04:09:30|4392.6|4386.6|4392.7|4386.7|4392.7|4386.7|4392.6|4386.6|0
1609992580000|2021-01-07 04:09:40|4392.6|4386.6|4392.2|4386.2|4392.6|4386.6|4392.2|4386.2|2
1609992590000|2021-01-07 04:09:50|4393.1|4387.1|4395.3|4389.3|4395.3|4389.3|4393.1|4387.1|16
1609992600000|2021-01-07 04:10:00|4395|4389|4396.2|4390.2|4396.2|4390.2|4394.8|4388.8|4
1609992610000|2021-01-07 04:10:10|4396.6|4390.6|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|1
1609992620000|2021-01-07 04:10:20|4397.1|4391.1|4398.5|4392.5|4398.5|4392.5|4396.6|4390.6|12
1609992630000|2021-01-07 04:10:30|4398.1|4392.1|4399|4393|4399|4393|4398.1|4392.1|2
1609992640000|2021-01-07 04:10:40|4399.4|4393.4|4399|4393|4399.4|4393.4|4398.5|4392.5|0
1609992650000|2021-01-07 04:10:50|4399.4|4393.4|4401.2|4395.2|4401.2|4395.2|4399|4393|23
1609992660000|2021-01-07 04:11:00|4400.8|4394.8|4399.4|4393.4|4401.2|4395.2|4399|4393|14
1609992670000|2021-01-07 04:11:10|4400.8|4394.8|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|9
1609992680000|2021-01-07 04:11:20|4400.9|4394.9|4399.4|4393.4|4400.9|4394.9|4399.4|4393.4|8
1609992690000|2021-01-07 04:11:30|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|11
1609992700000|2021-01-07 04:11:40|4401.9|4395.9|4400.9|4394.9|4401.9|4395.9|4400.9|4394.9|14
1609992710000|2021-01-07 04:11:50|4401.3|4395.3|4400.9|4394.9|4401.3|4395.3|4400.9|4394.9|1
1609992720000|2021-01-07 04:12:00|4400.4|4394.4|4400.4|4394.4|4400.9|4394.9|4399.9|4393.9|5
1609992730000|2021-01-07 04:12:10|4400.9|4394.9|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|2
1609992740000|2021-01-07 04:12:20|4400.8|4394.8|4400.4|4394.4|4400.8|4394.8|4400.4|4394.4|1
1609992760000|2021-01-07 04:12:40|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|6
1609992770000|2021-01-07 04:12:50|4400.3|4394.3|4401.4|4395.4|4401.4|4395.4|4400.3|4394.3|2
1609992780000|2021-01-07 04:13:00|4400.9|4394.9|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|5
1609992810000|2021-01-07 04:13:30|4400|4394|4399.4|4393.4|4400|4394|4399.4|4393.4|7
1609992820000|2021-01-07 04:13:40|4399|4393|4399|4393|4399|4393|4399|4393|2
1609992840000|2021-01-07 04:14:00|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|1
1609992850000|2021-01-07 04:14:10|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.5|4393.5|1
1609992860000|2021-01-07 04:14:20|4400.3|4394.3|4400.4|4394.4|4400.4|4394.4|4400.3|4394.3|0
1609992920000|2021-01-07 04:15:20|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1609992950000|2021-01-07 04:15:50|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1609992960000|2021-01-07 04:16:00|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.5|4394.5|13
1609992970000|2021-01-07 04:16:10|4400.8|4394.8|4400.4|4394.4|4400.8|4394.8|4400.4|4394.4|0
1609992990000|2021-01-07 04:16:30|4400|4394|4399.9|4393.9|4400|4394|4399.9|4393.9|9
1609993010000|2021-01-07 04:16:50|||||||||2
1609993020000|2021-01-07 04:17:00|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|4
1609993030000|2021-01-07 04:17:10|4399.5|4393.5|4399.4|4393.4|4399.5|4393.5|4399.4|4393.4|2
1609993040000|2021-01-07 04:17:20|4398.1|4392.1|4398.5|4392.5|4398.5|4392.5|4397.7|4391.7|10
1609993060000|2021-01-07 04:17:40|||||||||1
1609993070000|2021-01-07 04:17:50|4399.4|4393.4|4399|4393|4399.4|4393.4|4399|4393|1
1609993080000|2021-01-07 04:18:00|4399.4|4393.4|4399|4393|4399.4|4393.4|4399|4393|0
1609993090000|2021-01-07 04:18:10|4398.9|4392.9|4398.1|4392.1|4398.9|4392.9|4398.1|4392.1|3
1609993100000|2021-01-07 04:18:20|4397.7|4391.7|4398.5|4392.5|4398.5|4392.5|4397.7|4391.7|1
1609993110000|2021-01-07 04:18:30|4398.6|4392.6|4399|4393|4399|4393|4398.6|4392.6|2
1609993130000|2021-01-07 04:18:50|4399.4|4393.4|4399|4393|4399.4|4393.4|4399|4393|1
1609993160000|2021-01-07 04:19:20|4399.4|4393.4|4399.9|4393.9|4400.4|4394.4|4399.4|4393.4|1
1609993170000|2021-01-07 04:19:30|4400|4394|4401.4|4395.4|4401.4|4395.4|4400|4394|1
1609993180000|2021-01-07 04:19:40|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|0
1609993190000|2021-01-07 04:19:50|4401.3|4395.3|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|0
1609993200000|2021-01-07 04:20:00|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|3
1609993210000|2021-01-07 04:20:10|4399|4393|4398.5|4392.5|4399|4393|4398.5|4392.5|1
1609993220000|2021-01-07 04:20:20|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4
1609993230000|2021-01-07 04:20:30|4400.3|4394.3|4400.9|4394.9|4400.9|4394.9|4400.3|4394.3|1
1609993240000|2021-01-07 04:20:40|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|2
1609993250000|2021-01-07 04:20:50|4401.3|4395.3|4401.9|4395.9|4401.9|4395.9|4401.3|4395.3|1
1609993270000|2021-01-07 04:21:10|4401.5|4395.5|4400.9|4394.9|4401.5|4395.5|4400.9|4394.9|1
1609993280000|2021-01-07 04:21:20|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|1
1609993290000|2021-01-07 04:21:30|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|0
1609993300000|2021-01-07 04:21:40|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|2
1609993310000|2021-01-07 04:21:50|4401|4395|4401.4|4395.4|4401.4|4395.4|4401|4395|0
1609993320000|2021-01-07 04:22:00|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|5
1609993330000|2021-01-07 04:22:10|||||||||2
1609993360000|2021-01-07 04:22:40|4402.3|4396.3|4401.9|4395.9|4402.3|4396.3|4401.9|4395.9|1
1609993370000|2021-01-07 04:22:50|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|1
1609993380000|2021-01-07 04:23:00|||||||||2
1609993430000|2021-01-07 04:23:50|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|2
1609993490000|2021-01-07 04:24:50|4402.3|4396.3|4401.9|4395.9|4402.3|4396.3|4401.9|4395.9|3
1609993520000|2021-01-07 04:25:20|4401.8|4395.8|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|2
1609993540000|2021-01-07 04:25:40|4402|4396|4401.9|4395.9|4402|4396|4401.5|4395.5|1
1609993570000|2021-01-07 04:26:10|4401.8|4395.8|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|1
1609993590000|2021-01-07 04:26:30|4401.5|4395.5|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|1
1609993610000|2021-01-07 04:26:50|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|0
1609993630000|2021-01-07 04:27:10|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|1
1609993640000|2021-01-07 04:27:20|||||||||1
1609993650000|2021-01-07 04:27:30|4401.5|4395.5|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|3
1609993710000|2021-01-07 04:28:30|4402|4396|4401.9|4395.9|4402|4396|4401.9|4395.9|1
1609993720000|2021-01-07 04:28:40|4402|4396|4401.9|4395.9|4402|4396|4401.9|4395.9|1
1609993730000|2021-01-07 04:28:50|||||||||1
1609993760000|2021-01-07 04:29:20|4401.8|4395.8|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|2
1609993780000|2021-01-07 04:29:40|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|0
1609993800000|2021-01-07 04:30:00|4401.9|4395.9|4401.4|4395.4|4401.9|4395.9|4401.4|4395.4|1
1609993810000|2021-01-07 04:30:10|4401.9|4395.9|4401.9|4395.9|4402|4396|4401.8|4395.8|3
1609993820000|2021-01-07 04:30:20|4402|4396|4402.4|4396.4|4402.4|4396.4|4401.9|4395.9|5
1609993850000|2021-01-07 04:30:50|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|2
1609993860000|2021-01-07 04:31:00|4402.8|4396.8|4402.4|4396.4|4402.8|4396.8|4402.4|4396.4|0
1609993870000|2021-01-07 04:31:10|4401.4|4395.4|4401.4|4395.4|4401.9|4395.9|4401.4|4395.4|10
1609993910000|2021-01-07 04:31:50|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|0
1609993920000|2021-01-07 04:32:00|4401.8|4395.8|4401.9|4395.9|4402.4|4396.4|4401.4|4395.4|1
1609993930000|2021-01-07 04:32:10|4401.5|4395.5|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|0
1609993940000|2021-01-07 04:32:20|4401.4|4395.4|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|2
1609993950000|2021-01-07 04:32:30|4401.8|4395.8|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|0
1609993960000|2021-01-07 04:32:40|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|0
1609993990000|2021-01-07 04:33:10|4401.5|4395.5|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|1
1609994030000|2021-01-07 04:33:50|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|0
1609994130000|2021-01-07 04:35:30|||||||||1
1609994150000|2021-01-07 04:35:50|||||||||1
1609994170000|2021-01-07 04:36:10|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|1
1609994180000|2021-01-07 04:36:20|||||||||18
1609994220000|2021-01-07 04:37:00|||||||||4
1609994240000|2021-01-07 04:37:20|||||||||1
1609994250000|2021-01-07 04:37:30|4403|4397|4403.4|4397.4|4403.4|4397.4|4403|4397|5
1609994280000|2021-01-07 04:38:00|4402.9|4396.9|4403.4|4397.4|4403.4|4397.4|4402.9|4396.9|1
1609994300000|2021-01-07 04:38:20|||||||||2
1609994320000|2021-01-07 04:38:40|4403.6|4397.6|4405.4|4399.4|4405.4|4399.4|4403.6|4397.6|16
1609994330000|2021-01-07 04:38:50|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|4
1609994340000|2021-01-07 04:39:00|4403.9|4397.9|4403.4|4397.4|4404.4|4398.4|4403.4|4397.4|3
1609994350000|2021-01-07 04:39:10|4402.9|4396.9|4403.4|4397.4|4403.4|4397.4|4402.9|4396.9|1
1609994360000|2021-01-07 04:39:20|4403.5|4397.5|4403.4|4397.4|4403.5|4397.5|4403.4|4397.4|0
1609994380000|2021-01-07 04:39:40|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|1
1609994390000|2021-01-07 04:39:50|4403|4397|4402.9|4396.9|4403.4|4397.4|4402.9|4396.9|1
1609994400000|2021-01-07 04:40:00|4402.8|4396.8|4402.4|4396.4|4402.8|4396.8|4402.4|4396.4|0
1609994430000|2021-01-07 04:40:30|4402.3|4396.3|4401.4|4395.4|4402.3|4396.3|4401.4|4395.4|1
1609994440000|2021-01-07 04:40:40|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|2
1609994470000|2021-01-07 04:41:10|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|1
1609994500000|2021-01-07 04:41:40|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|1
1609994520000|2021-01-07 04:42:00|4400.8|4394.8|4400.4|4394.4|4400.8|4394.8|4400.4|4394.4|0
1609994530000|2021-01-07 04:42:10|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|3
1609994540000|2021-01-07 04:42:20|4401|4395|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|0
1609994550000|2021-01-07 04:42:30|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|0
1609994580000|2021-01-07 04:43:00|4400.5|4394.5|4400.9|4394.9|4401.4|4395.4|4400.5|4394.5|2
1609994590000|2021-01-07 04:43:10|4400.5|4394.5|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|0
1609994620000|2021-01-07 04:43:40|4400.3|4394.3|4399.4|4393.4|4400.3|4394.3|4399.4|4393.4|2
1609994630000|2021-01-07 04:43:50|4399.9|4393.9|4399.4|4393.4|4400|4394|4399.4|4393.4|4
1609994640000|2021-01-07 04:44:00|4399.5|4393.5|4399.4|4393.4|4399.8|4393.8|4399.4|4393.4|2
1609994650000|2021-01-07 04:44:10|4399.8|4393.8|4399.4|4393.4|4399.8|4393.8|4399.4|4393.4|2
1609994660000|2021-01-07 04:44:20|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|10
1609994670000|2021-01-07 04:44:30|4400.4|4394.4|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|4
1609994680000|2021-01-07 04:44:40|4399.8|4393.8|4399.5|4393.5|4399.8|4393.8|4399.4|4393.4|2
1609994690000|2021-01-07 04:44:50|4399.9|4393.9|4399.4|4393.4|4399.9|4393.9|4399.4|4393.4|4
1609994700000|2021-01-07 04:45:00|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.5|4393.5|0
1609994710000|2021-01-07 04:45:10|4400.3|4394.3|4399.9|4393.9|4400.3|4394.3|4399.4|4393.4|4
1609994730000|2021-01-07 04:45:30|4399.8|4393.8|4399.4|4393.4|4399.8|4393.8|4399.4|4393.4|0
1609994740000|2021-01-07 04:45:40|4399.9|4393.9|4399.4|4393.4|4399.9|4393.9|4399.4|4393.4|1
1609994750000|2021-01-07 04:45:50|4399.9|4393.9|4399.9|4393.9|4400.3|4394.3|4399.9|4393.9|5
1609994760000|2021-01-07 04:46:00|4399.5|4393.5|4399.4|4393.4|4399.5|4393.5|4399.4|4393.4|0
1609994770000|2021-01-07 04:46:10|4399.8|4393.8|4399.4|4393.4|4399.8|4393.8|4399.4|4393.4|0
1609994800000|2021-01-07 04:46:40|||||||||3
1609994830000|2021-01-07 04:47:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1609994840000|2021-01-07 04:47:20|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|0
1609994850000|2021-01-07 04:47:30|4399|4393|4399.9|4393.9|4399.9|4393.9|4399|4393|3
1609994860000|2021-01-07 04:47:40|4399.5|4393.5|4400.9|4394.9|4401.3|4395.3|4399.5|4393.5|19
1609994870000|2021-01-07 04:47:50|4401.3|4395.3|4401.4|4395.4|4401.4|4395.4|4401.3|4395.3|0
1609994930000|2021-01-07 04:48:50|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|3
1609994960000|2021-01-07 04:49:20|4401.5|4395.5|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|2
1609994970000|2021-01-07 04:49:30|4402|4396|4402.4|4396.4|4402.4|4396.4|4402|4396|0
1609995000000|2021-01-07 04:50:00|4401.9|4395.9|4401.4|4395.4|4401.9|4395.9|4401.4|4395.4|4
1609995020000|2021-01-07 04:50:20|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1609995030000|2021-01-07 04:50:30|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|0
1609995100000|2021-01-07 04:51:40|4400.9|4394.9|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|2
1609995110000|2021-01-07 04:51:50|4400.7|4394.7|4400.4|4394.4|4400.7|4394.7|4400.4|4394.4|0
1609995140000|2021-01-07 04:52:20|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1609995170000|2021-01-07 04:52:50|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|0
1609995180000|2021-01-07 04:53:00|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|0
1609995190000|2021-01-07 04:53:10|4400.5|4394.5|4400.9|4394.9|4400.9|4394.9|4400.5|4394.5|2
1609995260000|2021-01-07 04:54:20|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|1
1609995270000|2021-01-07 04:54:30|4400.7|4394.7|4400.4|4394.4|4400.7|4394.7|4400.4|4394.4|0
1609995360000|2021-01-07 04:56:00|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|5
1609995370000|2021-01-07 04:56:10|4399.5|4393.5|4401.9|4395.9|4401.9|4395.9|4399.5|4393.5|3
1609995390000|2021-01-07 04:56:30|4401.5|4395.5|4401.4|4395.4|4401.5|4395.5|4401.4|4395.4|0
1609995400000|2021-01-07 04:56:40|4400.9|4394.9|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|1
1609995410000|2021-01-07 04:56:50|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|2
1609995430000|2021-01-07 04:57:10|4401.2|4395.2|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|1
1609995440000|2021-01-07 04:57:20|4400.5|4394.5|4399.4|4393.4|4400.5|4394.5|4399.4|4393.4|2
1609995480000|2021-01-07 04:58:00|||||||||1
1609995500000|2021-01-07 04:58:20|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|0
1609995510000|2021-01-07 04:58:30|4400.2|4394.2|4400.9|4394.9|4400.9|4394.9|4400.2|4394.2|2
1609995520000|2021-01-07 04:58:40|4401|4395|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|1
1609995540000|2021-01-07 04:59:00|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|0
1609995550000|2021-01-07 04:59:10|4401.2|4395.2|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|0
1609995560000|2021-01-07 04:59:20|4400.9|4394.9|4400.9|4394.9|4401|4395|4400.9|4394.9|1
1609995570000|2021-01-07 04:59:30|4400.7|4394.7|4400.4|4394.4|4400.7|4394.7|4400.4|4394.4|0
1609995580000|2021-01-07 04:59:40|4400.5|4394.5|4401.4|4395.4|4401.4|4395.4|4400.5|4394.5|1
1609995590000|2021-01-07 04:59:50|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1609995600000|2021-01-07 05:00:00|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4
1609995610000|2021-01-07 05:00:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|1
1609995630000|2021-01-07 05:00:30|4403.8|4397.8|4400.3|4394.3|4403.8|4397.8|4400.3|4394.3|12
1609995640000|2021-01-07 05:00:40|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|2
1609995660000|2021-01-07 05:01:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|2
1609995670000|2021-01-07 05:01:10|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|1
1609995680000|2021-01-07 05:01:20|4400.7|4394.7|4400.3|4394.3|4400.7|4394.7|4400.3|4394.3|0
1609995690000|2021-01-07 05:01:30|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|2
1609995700000|2021-01-07 05:01:40|4401.2|4395.2|4400.3|4394.3|4401.2|4395.2|4400.3|4394.3|1
1609995710000|2021-01-07 05:01:50|||||||||1
1609995780000|2021-01-07 05:03:00|4400.2|4394.2|4399.8|4393.8|4400.2|4394.2|4399.8|4393.8|1
1609995950000|2021-01-07 05:05:50|4399.7|4393.7|4399.3|4393.3|4399.7|4393.7|4399.3|4393.3|0
1609995980000|2021-01-07 05:06:20|||||||||1
1609996040000|2021-01-07 05:07:20|4399|4393|4398.5|4392.5|4399.3|4393.3|4398.5|4392.5|5
1609996050000|2021-01-07 05:07:30|||||||||4
1609996060000|2021-01-07 05:07:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|3
1609996070000|2021-01-07 05:07:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|2
1609996090000|2021-01-07 05:08:10|4401.2|4395.2|4401.3|4395.3|4401.3|4395.3|4401.2|4395.2|0
1609996100000|2021-01-07 05:08:20|||||||||1
1609996130000|2021-01-07 05:08:50|4400.6|4394.6|4400.3|4394.3|4400.6|4394.6|4400.3|4394.3|1
1609996140000|2021-01-07 05:09:00|4400.8|4394.8|4401.3|4395.3|4401.3|4395.3|4400.8|4394.8|1
1609996150000|2021-01-07 05:09:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|1
1609996170000|2021-01-07 05:09:30|4401.4|4395.4|4401.3|4395.3|4401.4|4395.4|4401.3|4395.3|0
1609996200000|2021-01-07 05:10:00|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|1
1609996210000|2021-01-07 05:10:10|4401.2|4395.2|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|1
1609996230000|2021-01-07 05:10:30|4400.4|4394.4|4399.8|4393.8|4400.4|4394.4|4399.8|4393.8|5
1609996240000|2021-01-07 05:10:40|4399.7|4393.7|4399.3|4393.3|4399.7|4393.7|4399.3|4393.3|8
1609996250000|2021-01-07 05:10:50|4398.9|4392.9|4398.4|4392.4|4398.9|4392.9|4398.4|4392.4|1
1609996260000|2021-01-07 05:11:00|4398.1|4392.1|4397.6|4391.6|4398.1|4392.1|4397.6|4391.6|1
1609996270000|2021-01-07 05:11:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|2
1609996280000|2021-01-07 05:11:20|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|0
1609996310000|2021-01-07 05:11:50|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|2
1609996320000|2021-01-07 05:12:00|4397.9|4391.9|4398.1|4392.1|4398.1|4392.1|4397.9|4391.9|0
1609996330000|2021-01-07 05:12:10|||||||||2
1609996340000|2021-01-07 05:12:20|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|0
1609996360000|2021-01-07 05:12:40|4398.6|4392.6|4398.4|4392.4|4399.3|4393.3|4398.4|4392.4|3
1609996380000|2021-01-07 05:13:00|4398.1|4392.1|4398.4|4392.4|4398.4|4392.4|4398.1|4392.1|1
1609996400000|2021-01-07 05:13:20|4398.9|4392.9|4398.4|4392.4|4398.9|4392.9|4398.4|4392.4|2
1609996420000|2021-01-07 05:13:40|||||||||1
1609996430000|2021-01-07 05:13:50|4398.1|4392.1|4396.3|4390.3|4398.1|4392.1|4395.8|4389.8|15
1609996440000|2021-01-07 05:14:00|4395.9|4389.9|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|3
1609996450000|2021-01-07 05:14:10|4396.2|4390.2|4395.8|4389.8|4396.2|4390.2|4395.8|4389.8|10
1609996460000|2021-01-07 05:14:20|4395.9|4389.9|4396.3|4390.3|4396.3|4390.3|4395.9|4389.9|0
1609996470000|2021-01-07 05:14:30|4396.2|4390.2|4395.8|4389.8|4396.2|4390.2|4395.8|4389.8|2
1609996480000|2021-01-07 05:14:40|4396.2|4390.2|4395.4|4389.4|4396.7|4390.7|4395.4|4389.4|5
1609996490000|2021-01-07 05:14:50|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.7|4389.7|0
1609996500000|2021-01-07 05:15:00|4395.4|4389.4|4394.9|4388.9|4395.4|4389.4|4394.9|4388.9|0
1609996510000|2021-01-07 05:15:10|4394.8|4388.8|4395.4|4389.4|4395.4|4389.4|4394.8|4388.8|2
1609996520000|2021-01-07 05:15:20|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|0
1609996530000|2021-01-07 05:15:30|4396.2|4390.2|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|3
1609996550000|2021-01-07 05:15:50|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|1
1609996570000|2021-01-07 05:16:10|4394.4|4388.4|4394.4|4388.4|4394.8|4388.8|4393.9|4387.9|16
1609996590000|2021-01-07 05:16:30|4394.3|4388.3|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|1
1609996600000|2021-01-07 05:16:40|4394|4388|4393.9|4387.9|4394|4388|4393.9|4387.9|2
1609996610000|2021-01-07 05:16:50|4394.4|4388.4|4393.9|4387.9|4394.8|4388.8|4393.9|4387.9|3
1609996620000|2021-01-07 05:17:00|||||||||2
1609996630000|2021-01-07 05:17:10|4393.5|4387.5|4393.5|4387.5|4393.9|4387.9|4393.5|4387.5|9
1609996640000|2021-01-07 05:17:20|4393.9|4387.9|4393.5|4387.5|4393.9|4387.9|4393.5|4387.5|1
1609996650000|2021-01-07 05:17:30|4393.1|4387.1|4393.9|4387.9|4393.9|4387.9|4393.1|4387.1|3
1609996660000|2021-01-07 05:17:40|4394|4388|4394.4|4388.4|4394.4|4388.4|4394|4388|0
1609996680000|2021-01-07 05:18:00|4394|4388|4393.9|4387.9|4394|4388|4393.9|4387.9|0
1609996700000|2021-01-07 05:18:20|4393.5|4387.5|4393.5|4387.5|4393.9|4387.9|4393.5|4387.5|4
1609996720000|2021-01-07 05:18:40|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|0
1609996740000|2021-01-07 05:19:00|4394|4388|4394.4|4388.4|4394.8|4388.8|4394|4388|0
1609996760000|2021-01-07 05:19:20|4394.8|4388.8|4394.8|4388.8|4395.3|4389.3|4394.8|4388.8|1
1609996770000|2021-01-07 05:19:30|4394.9|4388.9|4395.3|4389.3|4395.3|4389.3|4394.9|4388.9|2
1609996780000|2021-01-07 05:19:40|4395.7|4389.7|4395.3|4389.3|4395.7|4389.7|4395.3|4389.3|0
1609996800000|2021-01-07 05:20:00|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1609996810000|2021-01-07 05:20:10|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4394.9|4388.9|0
1609996830000|2021-01-07 05:20:30|4395.2|4389.2|4395.3|4389.3|4395.7|4389.7|4395.2|4389.2|1
1609996840000|2021-01-07 05:20:40|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1609996850000|2021-01-07 05:20:50|4397|4391|4397.9|4391.9|4397.9|4391.9|4397|4391|10
1609996860000|2021-01-07 05:21:00|4397|4391|4397|4391|4397|4391|4397|4391|1
1609996900000|2021-01-07 05:21:40|4396.7|4390.7|4397|4391|4397|4391|4396.5|4390.5|0
1609996930000|2021-01-07 05:22:10|4396.9|4390.9|4397|4391|4397|4391|4396.7|4390.7|7
1609996950000|2021-01-07 05:22:30|4396.7|4390.7|4397|4391|4397|4391|4396.5|4390.5|1
1609996960000|2021-01-07 05:22:40|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|0
1609996970000|2021-01-07 05:22:50|4397.8|4391.8|4397.4|4391.4|4397.8|4391.8|4397|4391|1
1609996980000|2021-01-07 05:23:00|||||||||2
1609997010000|2021-01-07 05:23:30|||||||||1
1609997040000|2021-01-07 05:24:00|4397|4391|4397|4391|4397|4391|4397|4391|5
1609997070000|2021-01-07 05:24:30|4396.7|4390.7|4397|4391|4397|4391|4396.5|4390.5|1
1609997120000|2021-01-07 05:25:20|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|0
1609997130000|2021-01-07 05:25:30|4397.9|4391.9|4398.8|4392.8|4398.8|4392.8|4397.9|4391.9|5
1609997140000|2021-01-07 05:25:40|4398.4|4392.4|4398.3|4392.3|4398.4|4392.4|4398.3|4392.3|0
1609997160000|2021-01-07 05:26:00|4397.9|4391.9|4398.3|4392.3|4398.3|4392.3|4397.9|4391.9|1
1609997170000|2021-01-07 05:26:10|4398.7|4392.7|4398.8|4392.8|4398.8|4392.8|4398.7|4392.7|2
1609997190000|2021-01-07 05:26:30|4399.2|4393.2|4398.3|4392.3|4399.2|4393.2|4398.3|4392.3|3
1609997230000|2021-01-07 05:27:10|||||||||5
1609997280000|2021-01-07 05:28:00|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|1
1609997290000|2021-01-07 05:28:10|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|2
1609997330000|2021-01-07 05:28:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|1
1609997340000|2021-01-07 05:29:00|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|2
1609997350000|2021-01-07 05:29:10|4397.5|4391.5|4397.9|4391.9|4397.9|4391.9|4397.5|4391.5|1
1609997360000|2021-01-07 05:29:20|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1609997370000|2021-01-07 05:29:30|4398.7|4392.7|4398.3|4392.3|4398.7|4392.7|4398.3|4392.3|0
1609997390000|2021-01-07 05:29:50|4398.4|4392.4|4398.8|4392.8|4398.8|4392.8|4398.4|4392.4|0
1609997400000|2021-01-07 05:30:00|4398.7|4392.7|4397|4391|4398.7|4392.7|4396.5|4390.5|14
1609997410000|2021-01-07 05:30:10|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397|4391|2
1609997420000|2021-01-07 05:30:20|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|5
1609997440000|2021-01-07 05:30:40|4398.3|4392.3|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|0
1609997450000|2021-01-07 05:30:50|4399.2|4393.2|4398.3|4392.3|4399.2|4393.2|4398.3|4392.3|0
1609997460000|2021-01-07 05:31:00|4399.7|4393.7|4398.3|4392.3|4399.7|4393.7|4398.3|4392.3|3
1609997470000|2021-01-07 05:31:10|4397.4|4391.4|4396.1|4390.1|4397.4|4391.4|4396.1|4390.1|10
1609997480000|2021-01-07 05:31:20|4396.5|4390.5|4397|4391|4397|4391|4396.5|4390.5|0
1609997490000|2021-01-07 05:31:30|4396.6|4390.6|4396.5|4390.5|4397|4391|4396.5|4390.5|4
1609997500000|2021-01-07 05:31:40|4396.6|4390.6|4396.1|4390.1|4397|4391|4396.1|4390.1|4
1609997510000|2021-01-07 05:31:50|4395.8|4389.8|4395.6|4389.6|4395.8|4389.8|4395.6|4389.6|4
1609997520000|2021-01-07 05:32:00|4395.3|4389.3|4394.4|4388.4|4395.6|4389.6|4394.4|4388.4|3
1609997530000|2021-01-07 05:32:10|4394.8|4388.8|4395.3|4389.3|4395.3|4389.3|4394.4|4388.4|1
1609997540000|2021-01-07 05:32:20|4395.6|4389.6|4395.3|4389.3|4395.6|4389.6|4395.1|4389.1|4
1609997550000|2021-01-07 05:32:30|4394.9|4388.9|4394.8|4388.8|4394.9|4388.9|4394.8|4388.8|0
1609997560000|2021-01-07 05:32:40|4395.3|4389.3|4394.4|4388.4|4395.3|4389.3|4394.4|4388.4|2
1609997570000|2021-01-07 05:32:50|4394.8|4388.8|4394.4|4388.4|4394.8|4388.8|4394.4|4388.4|0
1609997580000|2021-01-07 05:33:00|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1609997590000|2021-01-07 05:33:10|4394.4|4388.4|4394.4|4388.4|4394.7|4388.7|4394.4|4388.4|5
1609997600000|2021-01-07 05:33:20|4394.2|4388.2|4395.2|4389.2|4395.2|4389.2|4394|4388|4
1609997610000|2021-01-07 05:33:30|4394.9|4388.9|4395.2|4389.2|4395.2|4389.2|4394.9|4388.9|1
1609997620000|2021-01-07 05:33:40|4394.9|4388.9|4394.4|4388.4|4394.9|4388.9|4394.2|4388.2|8
1609997630000|2021-01-07 05:33:50|4394|4388|4394.4|4388.4|4394.7|4388.7|4393.9|4387.9|2
1609997640000|2021-01-07 05:34:00|4394|4388|4394.4|4388.4|4394.4|4388.4|4394|4388|1
1609997650000|2021-01-07 05:34:10|4394.7|4388.7|4393.9|4387.9|4394.7|4388.7|4393.9|4387.9|2
1609997660000|2021-01-07 05:34:20|||||||||2
1609997670000|2021-01-07 05:34:30|4393.7|4387.7|4391.2|4385.2|4393.7|4387.7|4391.2|4385.2|30
1609997680000|2021-01-07 05:34:40|||||||||1
1609997690000|2021-01-07 05:34:50|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|10
1609997700000|2021-01-07 05:35:00|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|5
1609997710000|2021-01-07 05:35:10|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|7
1609997720000|2021-01-07 05:35:20|4390.2|4384.2|4389.3|4383.3|4390.2|4384.2|4389.3|4383.3|17
1609997730000|2021-01-07 05:35:30|4389.2|4383.2|4388.4|4382.4|4389.2|4383.2|4388|4382|5
1609997740000|2021-01-07 05:35:40|4388|4382|4388|4382|4388|4382|4388|4382|0
1609997750000|2021-01-07 05:35:50|4387.6|4381.6|4386.6|4380.6|4388|4382|4386.6|4380.6|8
1609997760000|2021-01-07 05:36:00|4386.2|4380.2|4384.2|4378.2|4386.6|4380.6|4383.8|4377.8|42
1609997770000|2021-01-07 05:36:10|4383.4|4377.4|4384.1|4378.1|4384.1|4378.1|4383.4|4377.4|18
1609997780000|2021-01-07 05:36:20|4383.7|4377.7|4384.1|4378.1|4384.1|4378.1|4383.2|4377.2|11
1609997790000|2021-01-07 05:36:30|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|2
1609997800000|2021-01-07 05:36:40|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|6
1609997810000|2021-01-07 05:36:50|4384.7|4378.7|4383.3|4377.3|4384.7|4378.7|4383.3|4377.3|13
1609997820000|2021-01-07 05:37:00|4382.9|4376.9|4383.8|4377.8|4383.8|4377.8|4382.9|4376.9|2
1609997830000|2021-01-07 05:37:10|4383.4|4377.4|4384.1|4378.1|4384.7|4378.7|4383.3|4377.3|22
1609997840000|2021-01-07 05:37:20|4383.8|4377.8|4382.4|4376.4|4383.8|4377.8|4382.4|4376.4|22
1609997850000|2021-01-07 05:37:30|4383.3|4377.3|4384.7|4378.7|4384.7|4378.7|4383.3|4377.3|6
1609997860000|2021-01-07 05:37:40|4384.8|4378.8|4385.2|4379.2|4385.2|4379.2|4384.2|4378.2|8
1609997870000|2021-01-07 05:37:50|4385.3|4379.3|4385.2|4379.2|4386.2|4380.2|4385.2|4379.2|7
1609997880000|2021-01-07 05:38:00|4385.6|4379.6|4386.2|4380.2|4386.2|4380.2|4385.6|4379.6|3
1609997890000|2021-01-07 05:38:10|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|5
1609997900000|2021-01-07 05:38:20|4386.8|4380.8|4387.7|4381.7|4387.7|4381.7|4386.7|4380.7|2
1609997910000|2021-01-07 05:38:30|4387.6|4381.6|4387.2|4381.2|4387.6|4381.6|4387.2|4381.2|0
1609997930000|2021-01-07 05:38:50|4386.7|4380.7|4386.2|4380.2|4387.2|4381.2|4386.2|4380.2|11
1609997940000|2021-01-07 05:39:00|4385.2|4379.2|4385.7|4379.7|4385.7|4379.7|4385.2|4379.2|28
1609997950000|2021-01-07 05:39:10|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.3|4379.3|6
1609997970000|2021-01-07 05:39:30|4386.1|4380.1|4386.2|4380.2|4386.2|4380.2|4386.1|4380.1|0
1609997980000|2021-01-07 05:39:40|4386.1|4380.1|4385.7|4379.7|4386.1|4380.1|4385.7|4379.7|2
1609997990000|2021-01-07 05:39:50|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.2|4379.2|2
1609998010000|2021-01-07 05:40:10|4385.8|4379.8|4385.2|4379.2|4386.2|4380.2|4385.2|4379.2|2
1609998020000|2021-01-07 05:40:20|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.3|4379.3|0
1609998030000|2021-01-07 05:40:30|4386.1|4380.1|4387.2|4381.2|4387.2|4381.2|4386.1|4380.1|20
1609998040000|2021-01-07 05:40:40|4386.7|4380.7|4386.2|4380.2|4387.1|4381.1|4386.2|4380.2|0
1609998050000|2021-01-07 05:40:50|4385.8|4379.8|4386.2|4380.2|4386.2|4380.2|4385.8|4379.8|0
1609998070000|2021-01-07 05:41:10|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4
1609998080000|2021-01-07 05:41:20|||||||||2
1609998100000|2021-01-07 05:41:40|||||||||6
1609998110000|2021-01-07 05:41:50|4386.8|4380.8|4387.2|4381.2|4387.2|4381.2|4386.8|4380.8|0
1609998140000|2021-01-07 05:42:20|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|7
1609998150000|2021-01-07 05:42:30|4387.8|4381.8|4387.7|4381.7|4387.8|4381.8|4387.7|4381.7|0
1609998160000|2021-01-07 05:42:40|||||||||1
1609998170000|2021-01-07 05:42:50|4388.1|4382.1|4388.2|4382.2|4388.2|4382.2|4388.1|4382.1|0
1609998180000|2021-01-07 05:43:00|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|2
1609998190000|2021-01-07 05:43:10|||||||||1
1609998200000|2021-01-07 05:43:20|4389.1|4383.1|4388.7|4382.7|4389.1|4383.1|4388.7|4382.7|2
1609998220000|2021-01-07 05:43:40|4388.3|4382.3|4388.7|4382.7|4388.7|4382.7|4388.3|4382.3|2
1609998230000|2021-01-07 05:43:50|4388.8|4382.8|4388.7|4382.7|4389.2|4383.2|4388.7|4382.7|0
1609998240000|2021-01-07 05:44:00|4388.3|4382.3|4388.2|4382.2|4388.3|4382.3|4388.2|4382.2|0
1609998250000|2021-01-07 05:44:10|4388.1|4382.1|4387.7|4381.7|4388.1|4382.1|4387.7|4381.7|0
1609998260000|2021-01-07 05:44:20|4388.1|4382.1|4388.2|4382.2|4388.7|4382.7|4388.1|4382.1|0
1609998270000|2021-01-07 05:44:30|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|2
1609998290000|2021-01-07 05:44:50|4388.3|4382.3|4388.2|4382.2|4388.3|4382.3|4388.2|4382.2|0
1609998320000|2021-01-07 05:45:20|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|0
1609998330000|2021-01-07 05:45:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|1
1609998350000|2021-01-07 05:45:50|4388.1|4382.1|4388.2|4382.2|4388.2|4382.2|4388.1|4382.1|0
1609998360000|2021-01-07 05:46:00|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4388.2|4382.2|5
1609998380000|2021-01-07 05:46:20|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4389.2|4383.2|20
1609998390000|2021-01-07 05:46:30|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|6
1609998400000|2021-01-07 05:46:40|4390.3|4384.3|4390.7|4384.7|4390.7|4384.7|4390.3|4384.3|4
1609998410000|2021-01-07 05:46:50|4390.3|4384.3|4390.7|4384.7|4390.7|4384.7|4390.3|4384.3|4
1609998420000|2021-01-07 05:47:00|4391.1|4385.1|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|11
1609998430000|2021-01-07 05:47:10|4390.8|4384.8|4390.2|4384.2|4390.8|4384.8|4389.8|4383.8|1
1609998440000|2021-01-07 05:47:20|4390.7|4384.7|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|16
1609998480000|2021-01-07 05:48:00|4391.1|4385.1|4390.7|4384.7|4391.1|4385.1|4390.6|4384.6|6
1609998490000|2021-01-07 05:48:10|4391.1|4385.1|4390.7|4384.7|4391.2|4385.2|4390.7|4384.7|4
1609998500000|2021-01-07 05:48:20|4391.2|4385.2|4390.7|4384.7|4391.2|4385.2|4390.7|4384.7|4
1609998510000|2021-01-07 05:48:30|4391.1|4385.1|4391.2|4385.2|4391.2|4385.2|4391.1|4385.1|0
1609998520000|2021-01-07 05:48:40|||||||||1
1609998530000|2021-01-07 05:48:50|4391.1|4385.1|4390.7|4384.7|4391.2|4385.2|4390.7|4384.7|0
1609998540000|2021-01-07 05:49:00|4391.1|4385.1|4391.2|4385.2|4391.2|4385.2|4391.1|4385.1|0
1609998560000|2021-01-07 05:49:20|4390.7|4384.7|4390.8|4384.8|4390.8|4384.8|4390.7|4384.7|1
1609998570000|2021-01-07 05:49:30|4391.2|4385.2|4392.2|4386.2|4392.2|4386.2|4391.2|4385.2|10
1609998580000|2021-01-07 05:49:40|4391.8|4385.8|4392.7|4386.7|4392.7|4386.7|4391.7|4385.7|4
1609998590000|2021-01-07 05:49:50|4392.8|4386.8|4393.2|4387.2|4393.2|4387.2|4392.8|4386.8|0
1609998600000|2021-01-07 05:50:00|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.6|4386.6|3
1609998610000|2021-01-07 05:50:10|4393.7|4387.7|4393.2|4387.2|4393.7|4387.7|4393.2|4387.2|0
1609998620000|2021-01-07 05:50:20|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1609998630000|2021-01-07 05:50:30|4393.8|4387.8|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|0
1609998650000|2021-01-07 05:50:50|4393.3|4387.3|4393.2|4387.2|4393.8|4387.8|4393.2|4387.2|3
1609998660000|2021-01-07 05:51:00|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4
1609998670000|2021-01-07 05:51:10|4393.1|4387.1|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|1
1609998680000|2021-01-07 05:51:20|4393.1|4387.1|4392.7|4386.7|4393.1|4387.1|4392.7|4386.7|1
1609998690000|2021-01-07 05:51:30|4392.3|4386.3|4392.7|4386.7|4392.7|4386.7|4392.3|4386.3|1
1609998720000|2021-01-07 05:52:00|4392.8|4386.8|4393.2|4387.2|4393.2|4387.2|4392.8|4386.8|0
1609998730000|2021-01-07 05:52:10|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|1
1609998740000|2021-01-07 05:52:20|4393.3|4387.3|4393.2|4387.2|4393.3|4387.3|4393.2|4387.2|0
1609998750000|2021-01-07 05:52:30|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|1
1609998760000|2021-01-07 05:52:40|4394.1|4388.1|4394.2|4388.2|4394.7|4388.7|4394.1|4388.1|0
1609998770000|2021-01-07 05:52:50|4393.8|4387.8|4393.7|4387.7|4393.8|4387.8|4393.7|4387.7|0
1609998780000|2021-01-07 05:53:00|4393.3|4387.3|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|3
1609998790000|2021-01-07 05:53:10|4393.6|4387.6|4393.2|4387.2|4393.6|4387.6|4393.2|4387.2|0
1609998800000|2021-01-07 05:53:20|4393.3|4387.3|4393.2|4387.2|4393.3|4387.3|4393.2|4387.2|3
1609998830000|2021-01-07 05:53:50|4393.6|4387.6|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|0
1609998840000|2021-01-07 05:54:00|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|0
1609998850000|2021-01-07 05:54:10|||||||||1
1609998860000|2021-01-07 05:54:20|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|2
1609998880000|2021-01-07 05:54:40|4393.3|4387.3|4393.2|4387.2|4393.3|4387.3|4393.2|4387.2|0
1609998890000|2021-01-07 05:54:50|4393.6|4387.6|4393.7|4387.7|4393.7|4387.7|4393.6|4387.6|0
1609998900000|2021-01-07 05:55:00|4394.1|4388.1|4394.2|4388.2|4394.2|4388.2|4394.1|4388.1|0
1609998910000|2021-01-07 05:55:10|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|2
1609998930000|2021-01-07 05:55:30|4393.8|4387.8|4394.2|4388.2|4394.2|4388.2|4393.7|4387.7|1
1609998940000|2021-01-07 05:55:40|4394.7|4388.7|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|0
1609998950000|2021-01-07 05:55:50|4394.3|4388.3|4394.2|4388.2|4394.3|4388.3|4394.2|4388.2|0
1609998960000|2021-01-07 05:56:00|4393.7|4387.7|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|4
1609998970000|2021-01-07 05:56:10|4393.3|4387.3|4392.2|4386.2|4393.3|4387.3|4392.2|4386.2|14
1609998980000|2021-01-07 05:56:20|4392.3|4386.3|4392.7|4386.7|4392.7|4386.7|4392.3|4386.3|0
1609998990000|2021-01-07 05:56:30|4392.6|4386.6|4392.7|4386.7|4392.7|4386.7|4392.2|4386.2|0
1609999000000|2021-01-07 05:56:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1609999010000|2021-01-07 05:56:50|4392.7|4386.7|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|0
1609999020000|2021-01-07 05:57:00|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1609999030000|2021-01-07 05:57:10|4392.3|4386.3|4392.7|4386.7|4392.7|4386.7|4392.2|4386.2|4
1609999050000|2021-01-07 05:57:30|4392.8|4386.8|4393.2|4387.2|4393.7|4387.7|4392.8|4386.8|1
1609999070000|2021-01-07 05:57:50|4393.3|4387.3|4393.7|4387.7|4393.7|4387.7|4393.3|4387.3|1
1609999080000|2021-01-07 05:58:00|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1609999100000|2021-01-07 05:58:20|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|2
1609999120000|2021-01-07 05:58:40|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1609999140000|2021-01-07 05:59:00|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|1
1609999150000|2021-01-07 05:59:10|4393.6|4387.6|4393.2|4387.2|4393.6|4387.6|4393.2|4387.2|0
1609999170000|2021-01-07 05:59:30|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|2
1609999180000|2021-01-07 05:59:40|4393.3|4387.3|4393.2|4387.2|4393.3|4387.3|4393.2|4387.2|0
1609999220000|2021-01-07 06:00:20|4393.1|4387.1|4392.2|4386.2|4393.1|4387.1|4392.2|4386.2|4
1609999230000|2021-01-07 06:00:30|4391.7|4385.7|4391.2|4385.2|4391.7|4385.7|4391.2|4385.2|3
1609999240000|2021-01-07 06:00:40|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|2
1609999250000|2021-01-07 06:00:50|4391.2|4385.2|4392.2|4386.2|4392.2|4386.2|4391.2|4385.2|7
1609999260000|2021-01-07 06:01:00|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|1
1609999270000|2021-01-07 06:01:10|4391.3|4385.3|4390.7|4384.7|4391.3|4385.3|4390.7|4384.7|3
1609999280000|2021-01-07 06:01:20|4390.3|4384.3|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|5
1609999290000|2021-01-07 06:01:30|4390.6|4384.6|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|3
1609999300000|2021-01-07 06:01:40|4390.8|4384.8|4391.2|4385.2|4391.2|4385.2|4390.8|4384.8|0
1609999310000|2021-01-07 06:01:50|4391.6|4385.6|4391.7|4385.7|4391.7|4385.7|4391.6|4385.6|6
1609999320000|2021-01-07 06:02:00|4392.7|4386.7|4391.7|4385.7|4392.7|4386.7|4391.7|4385.7|3
1609999360000|2021-01-07 06:02:40|4391.3|4385.3|4391.2|4385.2|4391.3|4385.3|4391.2|4385.2|0
1609999380000|2021-01-07 06:03:00|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|3
1609999390000|2021-01-07 06:03:10|4391.2|4385.2|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|0
1609999400000|2021-01-07 06:03:20|4391.8|4385.8|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|2
1609999430000|2021-01-07 06:03:50|4391.3|4385.3|4391.2|4385.2|4391.3|4385.3|4391.2|4385.2|0
1609999440000|2021-01-07 06:04:00|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|3
1609999450000|2021-01-07 06:04:10|4393.7|4387.7|4394.1|4388.1|4394.1|4388.1|4393.7|4387.7|4
1609999470000|2021-01-07 06:04:30|||||||||1
1609999480000|2021-01-07 06:04:40|4393.7|4387.7|4391.7|4385.7|4393.7|4387.7|4391.7|4385.7|6
1609999500000|2021-01-07 06:05:00|4391.3|4385.3|4390.7|4384.7|4391.3|4385.3|4390.7|4384.7|4
1609999510000|2021-01-07 06:05:10|4391.1|4385.1|4393.1|4387.1|4393.1|4387.1|4391.1|4385.1|0
1609999530000|2021-01-07 06:05:30|4393.2|4387.2|4392.8|4386.8|4393.2|4387.2|4392.8|4386.8|2
1609999540000|2021-01-07 06:05:40|4393|4387|4393|4387|4393|4387|4393|4387|2
1609999550000|2021-01-07 06:05:50|||||||||1
1609999600000|2021-01-07 06:06:40|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1609999620000|2021-01-07 06:07:00|4393|4387|4393|4387|4393|4387|4393|4387|1
1609999630000|2021-01-07 06:07:10|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1609999640000|2021-01-07 06:07:20|4393.5|4387.5|4393.8|4387.8|4393.8|4387.8|4393.5|4387.5|0
1609999650000|2021-01-07 06:07:30|4394.2|4388.2|4395.1|4389.1|4395.1|4389.1|4394.2|4388.2|1
1609999660000|2021-01-07 06:07:40|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|1
1609999680000|2021-01-07 06:08:00|4395.1|4389.1|4396|4390|4396.1|4390.1|4395.1|4389.1|9
1609999690000|2021-01-07 06:08:10|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.1|4389.1|2
1609999700000|2021-01-07 06:08:20|4396|4390|4396.5|4390.5|4396.5|4390.5|4396|4390|0
1609999710000|2021-01-07 06:08:30|4396.4|4390.4|4395.1|4389.1|4396.4|4390.4|4395.1|4389.1|4
1609999720000|2021-01-07 06:08:40|4395.5|4389.5|4396|4390|4396|4390|4395.5|4389.5|0
1609999730000|2021-01-07 06:08:50|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.1|4390.1|3
1609999740000|2021-01-07 06:09:00|4396.1|4390.1|4396.5|4390.5|4396.5|4390.5|4395.6|4389.6|2
1609999750000|2021-01-07 06:09:10|4396.4|4390.4|4396.9|4390.9|4396.9|4390.9|4396|4390|3
1609999760000|2021-01-07 06:09:20|4397|4391|4397.4|4391.4|4397.4|4391.4|4397|4391|3
1609999770000|2021-01-07 06:09:30|4397.3|4391.3|4396.5|4390.5|4397.3|4391.3|4396.1|4390.1|5
1609999780000|2021-01-07 06:09:40|4396.1|4390.1|4397.8|4391.8|4397.8|4391.8|4396.1|4390.1|25
1609999790000|2021-01-07 06:09:50|4397.9|4391.9|4398.7|4392.7|4398.7|4392.7|4397.9|4391.9|11
1609999800000|2021-01-07 06:10:00|4399.2|4393.2|4399.6|4393.6|4400.1|4394.1|4399.2|4393.2|16
1609999810000|2021-01-07 06:10:10|4399.2|4393.2|4399.6|4393.6|4400.5|4394.5|4399.2|4393.2|6
1609999820000|2021-01-07 06:10:20|4400|4394|4400.1|4394.1|4400.5|4394.5|4400|4394|3
1609999830000|2021-01-07 06:10:30|4401.4|4395.4|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|19
1609999840000|2021-01-07 06:10:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|1
1609999850000|2021-01-07 06:10:50|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4401.9|4395.9|9
1609999860000|2021-01-07 06:11:00|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|2
1609999880000|2021-01-07 06:11:20|||||||||7
1609999900000|2021-01-07 06:11:40|4401.9|4395.9|4401.5|4395.5|4401.9|4395.9|4401.5|4395.5|4
1609999910000|2021-01-07 06:11:50|4401.4|4395.4|4401.9|4395.9|4402.2|4396.2|4401.4|4395.4|4
1609999920000|2021-01-07 06:12:00|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4401.9|4395.9|7
1609999930000|2021-01-07 06:12:10|4401.9|4395.9|4401.4|4395.4|4401.9|4395.9|4401.4|4395.4|0
1609999940000|2021-01-07 06:12:20|||||||||1
1609999950000|2021-01-07 06:12:30|4401.5|4395.5|4401.9|4395.9|4402.2|4396.2|4401.5|4395.5|3
1609999960000|2021-01-07 06:12:40|4402.2|4396.2|4401.9|4395.9|4402.2|4396.2|4401.9|4395.9|2
1609999980000|2021-01-07 06:13:00|4402.2|4396.2|4401.9|4395.9|4402.2|4396.2|4401.9|4395.9|1
1609999990000|2021-01-07 06:13:10|4402.2|4396.2|4401.9|4395.9|4402.2|4396.2|4401.9|4395.9|2
1610000000000|2021-01-07 06:13:20|4401.5|4395.5|4401.4|4395.4|4401.5|4395.5|4401.4|4395.4|0
1610000010000|2021-01-07 06:13:30|4401.7|4395.7|4401.9|4395.9|4402.2|4396.2|4401.7|4395.7|4
1610000030000|2021-01-07 06:13:50|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1610000040000|2021-01-07 06:14:00|4403.1|4397.1|4404|4398|4404|4398|4403.1|4397.1|22
1610000060000|2021-01-07 06:14:20|4404.4|4398.4|4404.5|4398.5|4404.5|4398.5|4404.4|4398.4|1
1610000070000|2021-01-07 06:14:30|4404.1|4398.1|4404|4398|4404.1|4398.1|4404|4398|0
1610000080000|2021-01-07 06:14:40|4404.8|4398.8|4404.5|4398.5|4404.9|4398.9|4404|4398|7
1610000090000|2021-01-07 06:14:50|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|0
1610000100000|2021-01-07 06:15:00|4404|4398|4402.7|4396.7|4404|4398|4402.7|4396.7|7
1610000110000|2021-01-07 06:15:10|4403.1|4397.1|4403.6|4397.6|4404|4398|4403.1|4397.1|5
1610000120000|2021-01-07 06:15:20|4404|4398|4403.6|4397.6|4404|4398|4403.6|4397.6|0
1610000140000|2021-01-07 06:15:40|4403.5|4397.5|4403.1|4397.1|4403.5|4397.5|4403.1|4397.1|1
1610000150000|2021-01-07 06:15:50|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.2|4396.2|1
1610000190000|2021-01-07 06:16:30|4402.4|4396.4|4402.7|4396.7|4402.7|4396.7|4402.4|4396.4|3
1610000220000|2021-01-07 06:17:00|4402.4|4396.4|4402.7|4396.7|4402.7|4396.7|4402.2|4396.2|2
1610000230000|2021-01-07 06:17:10|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1610000260000|2021-01-07 06:17:40|||||||||2
1610000270000|2021-01-07 06:17:50|||||||||3
1610000280000|2021-01-07 06:18:00|4402.2|4396.2|4403.1|4397.1|4403.1|4397.1|4402.2|4396.2|18
1610000290000|2021-01-07 06:18:10|4403.5|4397.5|4403.6|4397.6|4403.6|4397.6|4403.5|4397.5|0
1610000320000|2021-01-07 06:18:40|4403.2|4397.2|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|0
1610000330000|2021-01-07 06:18:50|4404|4398|4403.6|4397.6|4404|4398|4403.6|4397.6|0
1610000340000|2021-01-07 06:19:00|4403.2|4397.2|4402.7|4396.7|4403.2|4397.2|4402.7|4396.7|1
1610000350000|2021-01-07 06:19:10|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1610000360000|2021-01-07 06:19:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1610000370000|2021-01-07 06:19:30|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1610000380000|2021-01-07 06:19:40|4402.7|4396.7|4404|4398|4404|4398|4402.7|4396.7|5
1610000390000|2021-01-07 06:19:50|||||||||1
1610000400000|2021-01-07 06:20:00|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|2
1610000410000|2021-01-07 06:20:10|4404|4398|4404.9|4398.9|4405.8|4399.8|4404|4398|15
1610000430000|2021-01-07 06:20:30|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.4|4399.4|3
1610000450000|2021-01-07 06:20:50|4406.2|4400.2|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|9
1610000460000|2021-01-07 06:21:00|4407.1|4401.1|4407.6|4401.6|4407.6|4401.6|4406.7|4400.7|4
1610000470000|2021-01-07 06:21:10|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|3
1610000480000|2021-01-07 06:21:20|4407.6|4401.6|4407.2|4401.2|4407.6|4401.6|4407.2|4401.2|2
1610000490000|2021-01-07 06:21:30|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|2
1610000500000|2021-01-07 06:21:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|3
1610000510000|2021-01-07 06:21:50|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1610000520000|2021-01-07 06:22:00|4407.2|4401.2|4407.6|4401.6|4407.6|4401.6|4407.2|4401.2|3
1610000530000|2021-01-07 06:22:10|4408.1|4402.1|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|14
1610000540000|2021-01-07 06:22:20|||||||||2
1610000550000|2021-01-07 06:22:30|4407.7|4401.7|4408.5|4402.5|4408.5|4402.5|4407.6|4401.6|1
1610000560000|2021-01-07 06:22:40|4408.6|4402.6|4409|4403|4409.4|4403.4|4408.6|4402.6|4
1610000570000|2021-01-07 06:22:50|4409.4|4403.4|4410.4|4404.4|4410.4|4404.4|4409.4|4403.4|14
1610000580000|2021-01-07 06:23:00|4410.3|4404.3|4410.4|4404.4|4410.4|4404.4|4409.4|4403.4|9
1610000590000|2021-01-07 06:23:10|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|12
1610000600000|2021-01-07 06:23:20|4411.3|4405.3|4411|4405|4411.3|4405.3|4410.4|4404.4|7
1610000610000|2021-01-07 06:23:30|4411.4|4405.4|4409.9|4403.9|4411.4|4405.4|4409.9|4403.9|9
1610000620000|2021-01-07 06:23:40|4410.3|4404.3|4410.4|4404.4|4410.4|4404.4|4410|4404|0
1610000630000|2021-01-07 06:23:50|4409.4|4403.4|4409|4403|4409.4|4403.4|4409|4403|7
1610000640000|2021-01-07 06:24:00|4408.6|4402.6|4407.6|4401.6|4409|4403|4407.6|4401.6|3
1610000650000|2021-01-07 06:24:10|4407.7|4401.7|4408.5|4402.5|4408.5|4402.5|4407.6|4401.6|7
1610000660000|2021-01-07 06:24:20|4408.1|4402.1|4409.6|4403.6|4410.5|4404.5|4407.6|4401.6|17
1610000680000|2021-01-07 06:24:40|4409.5|4403.5|4409.1|4403.1|4409.5|4403.5|4408.3|4402.3|5
1610000690000|2021-01-07 06:24:50|4410|4404|4410.1|4404.1|4410.5|4404.5|4410|4404|6
1610000700000|2021-01-07 06:25:00|4410|4404|4410|4404|4410.5|4404.5|4410|4404|0
1610000710000|2021-01-07 06:25:10|4409.6|4403.6|4410|4404|4410|4404|4409.5|4403.5|5
1610000720000|2021-01-07 06:25:20|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4409.7|4403.7|1
1610000740000|2021-01-07 06:25:40|4410.2|4404.2|4410.1|4404.1|4410.6|4404.6|4410.1|4404.1|2
1610000750000|2021-01-07 06:25:50|4410.2|4404.2|4410.6|4404.6|4411|4405|4410.2|4404.2|14
1610000760000|2021-01-07 06:26:00|4410.2|4404.2|4411|4405|4411|4405|4410.1|4404.1|2
1610000770000|2021-01-07 06:26:10|4411.1|4405.1|4411.9|4405.9|4411.9|4405.9|4411.1|4405.1|4
1610000780000|2021-01-07 06:26:20|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1610000790000|2021-01-07 06:26:30|4412|4406|4413.6|4407.6|4413.6|4407.6|4411.9|4405.9|12
1610000800000|2021-01-07 06:26:40|4413.3|4407.3|4410.1|4404.1|4413.3|4407.3|4409.7|4403.7|12
1610000810000|2021-01-07 06:26:50|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|1
1610000820000|2021-01-07 06:27:00|4411|4405|4411.5|4405.5|4411.5|4405.5|4411|4405|1
1610000830000|2021-01-07 06:27:10|4411.9|4405.9|4411.5|4405.5|4411.9|4405.9|4411.5|4405.5|5
1610000840000|2021-01-07 06:27:20|4411.9|4405.9|4412.4|4406.4|4412.4|4406.4|4411.9|4405.9|3
1610000850000|2021-01-07 06:27:30|||||||||3
1610000880000|2021-01-07 06:28:00|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1610000890000|2021-01-07 06:28:10|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|3
1610000900000|2021-01-07 06:28:20|4412|4406|4411.5|4405.5|4412|4406|4411|4405|3
1610000910000|2021-01-07 06:28:30|4411.1|4405.1|4411|4405|4411.1|4405.1|4411|4405|0
1610000920000|2021-01-07 06:28:40|4411.1|4405.1|4410.6|4404.6|4411.5|4405.5|4410.6|4404.6|0
1610000930000|2021-01-07 06:28:50|4411|4405|4411|4405|4411|4405|4411|4405|0
1610000940000|2021-01-07 06:29:00|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|0
1610000970000|2021-01-07 06:29:30|4410.5|4404.5|4410.1|4404.1|4410.5|4404.5|4409.7|4403.7|0
1610000980000|2021-01-07 06:29:40|4410|4404|4411.5|4405.5|4411.5|4405.5|4409.2|4403.2|11
1610000990000|2021-01-07 06:29:50|4411.4|4405.4|4411.5|4405.5|4411.9|4405.9|4411|4405|2
1610001000000|2021-01-07 06:30:00|4411.4|4405.4|4411.9|4405.9|4411.9|4405.9|4411|4405|2
1610001010000|2021-01-07 06:30:10|4411.5|4405.5|4411.5|4405.5|4411.9|4405.9|4411|4405|7
1610001020000|2021-01-07 06:30:20|4411.1|4405.1|4411|4405|4411.1|4405.1|4411|4405|1
1610001030000|2021-01-07 06:30:30|4411.4|4405.4|4411.5|4405.5|4412.4|4406.4|4411.4|4405.4|1
1610001040000|2021-01-07 06:30:40|4411.1|4405.1|4411|4405|4411.1|4405.1|4411|4405|0
1610001050000|2021-01-07 06:30:50|4410.6|4404.6|4411|4405|4411|4405|4410.6|4404.6|0
1610001060000|2021-01-07 06:31:00|4410.6|4404.6|4411|4405|4411|4405|4410.6|4404.6|1
1610001070000|2021-01-07 06:31:10|4410.6|4404.6|4410.1|4404.1|4410.6|4404.6|4410.1|4404.1|1
1610001080000|2021-01-07 06:31:20|4409.7|4403.7|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|2
1610001100000|2021-01-07 06:31:40|4408.9|4402.9|4408.9|4402.9|4409.3|4403.3|4408.9|4402.9|1
1610001110000|2021-01-07 06:31:50|4409.3|4403.3|4408.9|4402.9|4409.3|4403.3|4408.9|4402.9|0
1610001120000|2021-01-07 06:32:00|4409.3|4403.3|4408.9|4402.9|4409.3|4403.3|4408.9|4402.9|0
1610001130000|2021-01-07 06:32:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1610001140000|2021-01-07 06:32:20|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1610001150000|2021-01-07 06:32:30|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1610001170000|2021-01-07 06:32:50|4409.4|4403.4|4409.3|4403.3|4409.4|4403.4|4409.3|4403.3|0
1610001180000|2021-01-07 06:33:00|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1610001190000|2021-01-07 06:33:10|4409.7|4403.7|4409.8|4403.8|4409.8|4403.8|4409.3|4403.3|0
1610001200000|2021-01-07 06:33:20|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1610001210000|2021-01-07 06:33:30|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1610001220000|2021-01-07 06:33:40|4409.4|4403.4|4409.3|4403.3|4409.4|4403.4|4409.3|4403.3|0
1610001230000|2021-01-07 06:33:50|4408.9|4402.9|4409.3|4403.3|4409.3|4403.3|4408.9|4402.9|2
1610001240000|2021-01-07 06:34:00|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|4
1610001250000|2021-01-07 06:34:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1610001260000|2021-01-07 06:34:20|4408.4|4402.4|4408.4|4402.4|4408.8|4402.8|4408.4|4402.4|1
1610001270000|2021-01-07 06:34:30|4408.5|4402.5|4408.4|4402.4|4408.9|4402.9|4408.4|4402.4|0
1610001280000|2021-01-07 06:34:40|4408.8|4402.8|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|0
1610001290000|2021-01-07 06:34:50|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1610001300000|2021-01-07 06:35:00|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|1
1610001310000|2021-01-07 06:35:10|4408.5|4402.5|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|0
1610001320000|2021-01-07 06:35:20|4408.5|4402.5|4408.4|4402.4|4408.5|4402.5|4408.4|4402.4|0
1610001330000|2021-01-07 06:35:30|4407.4|4401.4|4404.4|4398.4|4407.4|4401.4|4404.4|4398.4|9
1610001340000|2021-01-07 06:35:40|4404.5|4398.5|4405.8|4399.8|4405.8|4399.8|4404.5|4398.5|1
1610001350000|2021-01-07 06:35:50|4405.7|4399.7|4405.8|4399.8|4405.8|4399.8|4405.7|4399.7|1
1610001360000|2021-01-07 06:36:00|4404.9|4398.9|4405.3|4399.3|4405.3|4399.3|4404.9|4398.9|3
1610001370000|2021-01-07 06:36:10|4405.4|4399.4|4405.3|4399.3|4406.2|4400.2|4405.3|4399.3|1
1610001380000|2021-01-07 06:36:20|4404.9|4398.9|4403.5|4397.5|4404.9|4398.9|4403.5|4397.5|8
1610001390000|2021-01-07 06:36:30|4404|4398|4406.7|4400.7|4406.7|4400.7|4404|4398|5
1610001400000|2021-01-07 06:36:40|4407.1|4401.1|4408|4402|4408|4402|4407.1|4401.1|1
1610001410000|2021-01-07 06:36:50|4408.9|4402.9|4409.8|4403.8|4409.8|4403.8|4408.1|4402.1|19
1610001420000|2021-01-07 06:37:00|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|6
1610001430000|2021-01-07 06:37:10|4409.9|4403.9|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|3
1610001440000|2021-01-07 06:37:20|4410.2|4404.2|4408.9|4402.9|4410.2|4404.2|4408.9|4402.9|3
1610001450000|2021-01-07 06:37:30|4408.5|4402.5|4408.9|4402.9|4408.9|4402.9|4408.5|4402.5|22
1610001460000|2021-01-07 06:37:40|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|10
1610001470000|2021-01-07 06:37:50|4407.2|4401.2|4404.9|4398.9|4407.2|4401.2|4404.9|4398.9|25
1610001480000|2021-01-07 06:38:00|4406.7|4400.7|4407.6|4401.6|4408|4402|4406.7|4400.7|7
1610001500000|2021-01-07 06:38:20|4408|4402|4408|4402|4408|4402|4408|4402|0
1610001510000|2021-01-07 06:38:30|4407.6|4401.6|4408.5|4402.5|4408.5|4402.5|4407.6|4401.6|0
1610001530000|2021-01-07 06:38:50|4408.1|4402.1|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|0
1610001540000|2021-01-07 06:39:00|4408|4402|4406.7|4400.7|4408|4402|4406.7|4400.7|1
1610001550000|2021-01-07 06:39:10|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|5
1610001570000|2021-01-07 06:39:30|4408.1|4402.1|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|0
1610001580000|2021-01-07 06:39:40|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|2
1610001590000|2021-01-07 06:39:50|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|1
1610001600000|2021-01-07 06:40:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|5
1610001610000|2021-01-07 06:40:10|4408.9|4402.9|4409.8|4403.8|4409.8|4403.8|4408.9|4402.9|5
1610001620000|2021-01-07 06:40:20|4409.9|4403.9|4410.8|4404.8|4411.3|4405.3|4409.9|4403.9|2
1610001630000|2021-01-07 06:40:30|4411.2|4405.2|4411.3|4405.3|4411.3|4405.3|4411.2|4405.2|1
1610001640000|2021-01-07 06:40:40|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|9
1610001650000|2021-01-07 06:40:50|4411.9|4405.9|4411.8|4405.8|4411.9|4405.9|4411.8|4405.8|2
1610001680000|2021-01-07 06:41:20|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|1
1610001690000|2021-01-07 06:41:30|||||||||2
1610001700000|2021-01-07 06:41:40|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|2
1610001710000|2021-01-07 06:41:50|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1610001720000|2021-01-07 06:42:00|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|2
1610001730000|2021-01-07 06:42:10|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|6
1610001740000|2021-01-07 06:42:20|4412.4|4406.4|4413.3|4407.3|4413.3|4407.3|4412.4|4406.4|8
1610001750000|2021-01-07 06:42:30|4413.4|4407.4|4415.3|4409.3|4415.8|4409.8|4413.3|4407.3|15
1610001760000|2021-01-07 06:42:40|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|20
1610001770000|2021-01-07 06:42:50|4415.7|4409.7|4414.8|4408.8|4415.8|4409.8|4414.8|4408.8|7
1610001780000|2021-01-07 06:43:00|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|1
1610001790000|2021-01-07 06:43:10|4414.7|4408.7|4413.8|4407.8|4414.7|4408.7|4413.8|4407.8|3
1610001800000|2021-01-07 06:43:20|4413.7|4407.7|4413.3|4407.3|4413.7|4407.7|4413.3|4407.3|1
1610001820000|2021-01-07 06:43:40|4412.9|4406.9|4412.8|4406.8|4412.9|4406.9|4412.8|4406.8|1
1610001830000|2021-01-07 06:43:50|4412.9|4406.9|4413.3|4407.3|4413.3|4407.3|4412.9|4406.9|1
1610001860000|2021-01-07 06:44:20|4413.7|4407.7|4411.8|4405.8|4413.8|4407.8|4411.8|4405.8|11
1610001870000|2021-01-07 06:44:30|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|1
1610001880000|2021-01-07 06:44:40|4411.9|4405.9|4412.8|4406.8|4413.4|4407.4|4411.9|4405.9|2
1610001890000|2021-01-07 06:44:50|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|1
1610001910000|2021-01-07 06:45:10|4413.7|4407.7|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|0
1610001920000|2021-01-07 06:45:20|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4
1610001930000|2021-01-07 06:45:30|4414.4|4408.4|4414.3|4408.3|4414.4|4408.4|4414.3|4408.3|1
1610001940000|2021-01-07 06:45:40|4414.2|4408.2|4414.8|4408.8|4414.8|4408.8|4414.2|4408.2|1
1610001950000|2021-01-07 06:45:50|4414.4|4408.4|4415.3|4409.3|4415.3|4409.3|4414.3|4408.3|3
1610001960000|2021-01-07 06:46:00|4414.9|4408.9|4415.9|4409.9|4415.9|4409.9|4414.9|4408.9|4
1610001970000|2021-01-07 06:46:10|4415.8|4409.8|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|0
1610001980000|2021-01-07 06:46:20|4416.7|4410.7|4417.3|4411.3|4417.3|4411.3|4416.7|4410.7|2
1610001990000|2021-01-07 06:46:30|4416.9|4410.9|4415.8|4409.8|4416.9|4410.9|4415.8|4409.8|12
1610002000000|2021-01-07 06:46:40|4416.2|4410.2|4416.8|4410.8|4416.8|4410.8|4416.2|4410.2|9
1610002010000|2021-01-07 06:46:50|4415.8|4409.8|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|13
1610002020000|2021-01-07 06:47:00|4416.4|4410.4|4415.3|4409.3|4416.7|4410.7|4415.3|4409.3|1
1610002030000|2021-01-07 06:47:10|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|1
1610002040000|2021-01-07 06:47:20|4416|4410|4416.3|4410.3|4416.3|4410.3|4416|4410|1
1610002050000|2021-01-07 06:47:30|4416.2|4410.2|4415.8|4409.8|4416.2|4410.2|4415.8|4409.8|0
1610002060000|2021-01-07 06:47:40|4415.4|4409.4|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|2
1610002070000|2021-01-07 06:47:50|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|8
1610002080000|2021-01-07 06:48:00|4415.2|4409.2|4415.8|4409.8|4416.8|4410.8|4415.2|4409.2|1
1610002090000|2021-01-07 06:48:10|4415.9|4409.9|4416.3|4410.3|4416.3|4410.3|4415.9|4409.9|1
1610002100000|2021-01-07 06:48:20|4415.9|4409.9|4415.8|4409.8|4415.9|4409.9|4415.8|4409.8|0
1610002120000|2021-01-07 06:48:40|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|3
1610002140000|2021-01-07 06:49:00|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|2
1610002150000|2021-01-07 06:49:10|||||||||1
1610002160000|2021-01-07 06:49:20|4414.9|4408.9|4415.3|4409.3|4415.8|4409.8|4414.9|4408.9|2
1610002180000|2021-01-07 06:49:40|4415.4|4409.4|4415.8|4409.8|4415.8|4409.8|4415.4|4409.4|0
1610002220000|2021-01-07 06:50:20|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|2
1610002280000|2021-01-07 06:51:20|4415.7|4409.7|4415.8|4409.8|4415.8|4409.8|4415.7|4409.7|0
1610002290000|2021-01-07 06:51:30|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|3
1610002300000|2021-01-07 06:51:40|4416.7|4410.7|4416.8|4410.8|4417.8|4411.8|4415.9|4409.9|4
1610002310000|2021-01-07 06:51:50|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|5
1610002320000|2021-01-07 06:52:00|4417.4|4411.4|4417.3|4411.3|4417.8|4411.8|4417.3|4411.3|4
1610002340000|2021-01-07 06:52:20|4416.3|4410.3|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|4
1610002360000|2021-01-07 06:52:40|4415.4|4409.4|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|2
1610002370000|2021-01-07 06:52:50|4415.7|4409.7|4416.3|4410.3|4416.3|4410.3|4415.7|4409.7|5
1610002440000|2021-01-07 06:54:00|4415.9|4409.9|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|1
1610002450000|2021-01-07 06:54:10|4416.4|4410.4|4416.8|4410.8|4416.8|4410.8|4416.4|4410.4|0
1610002480000|2021-01-07 06:54:40|4416.3|4410.3|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|2
1610002490000|2021-01-07 06:54:50|4415.7|4409.7|4416.3|4410.3|4416.8|4410.8|4415.7|4409.7|15
1610002500000|2021-01-07 06:55:00|4415.9|4409.9|4415.8|4409.8|4415.9|4409.9|4415.3|4409.3|0
1610002510000|2021-01-07 06:55:10|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4415.8|4409.8|0
1610002520000|2021-01-07 06:55:20|4415.3|4409.3|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|0
1610002530000|2021-01-07 06:55:30|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1610002540000|2021-01-07 06:55:40|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|0
1610002550000|2021-01-07 06:55:50|4414.9|4408.9|4414.8|4408.8|4414.9|4408.9|4414.8|4408.8|0
1610002570000|2021-01-07 06:56:10|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|0
1610002580000|2021-01-07 06:56:20|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|2
1610002590000|2021-01-07 06:56:30|4415.2|4409.2|4415.3|4409.3|4415.8|4409.8|4414.8|4408.8|5
1610002610000|2021-01-07 06:56:50|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1610002620000|2021-01-07 06:57:00|4414.9|4408.9|4414.3|4408.3|4415.3|4409.3|4414.3|4408.3|4
1610002630000|2021-01-07 06:57:10|4414.4|4408.4|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|5
1610002650000|2021-01-07 06:57:30|4413.9|4407.9|4414.8|4408.8|4414.8|4408.8|4413.8|4407.8|1
1610002660000|2021-01-07 06:57:40|4414.3|4408.3|4413.3|4407.3|4414.3|4408.3|4412.8|4406.8|4
1610002680000|2021-01-07 06:58:00|4412.8|4406.8|4412.3|4406.3|4413.3|4407.3|4411.8|4405.8|15
1610002690000|2021-01-07 06:58:10|4411.9|4405.9|4411.8|4405.8|4411.9|4405.9|4411.8|4405.8|0
1610002700000|2021-01-07 06:58:20|4412.3|4406.3|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|2
1610002710000|2021-01-07 06:58:30|4412.9|4406.9|4413.3|4407.3|4413.3|4407.3|4412.9|4406.9|2
1610002720000|2021-01-07 06:58:40|||||||||1
1610002750000|2021-01-07 06:59:10|4412.9|4406.9|4412.8|4406.8|4412.9|4406.9|4412.8|4406.8|0
1610002760000|2021-01-07 06:59:20|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4413.2|4407.2|0
1610002780000|2021-01-07 06:59:40|4413.6|4407.6|4413.8|4407.8|4413.8|4407.8|4413.6|4407.6|0
1610002790000|2021-01-07 06:59:50|4413.3|4407.3|4414.3|4408.3|4414.3|4408.3|4413.3|4407.3|3
1610002800000|2021-01-07 07:00:00|4413.8|4407.8|4412.8|4406.8|4414.3|4408.3|4412.3|4406.3|1
1610002810000|2021-01-07 07:00:10|4412.3|4406.3|4413.3|4407.3|4413.8|4407.8|4412.3|4406.3|3
1610002820000|2021-01-07 07:00:20|4413.6|4407.6|4413.8|4407.8|4413.8|4407.8|4413.6|4407.6|0
1610002830000|2021-01-07 07:00:30|4413.5|4407.5|4412.8|4406.8|4413.5|4407.5|4412.3|4406.3|2
1610002840000|2021-01-07 07:00:40|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|11
1610002860000|2021-01-07 07:01:00|4413.4|4407.4|4416.4|4410.4|4418.4|4412.4|4413.4|4407.4|13
1610002890000|2021-01-07 07:01:30|4416|4410|4415.4|4409.4|4416|4410|4414.9|4408.9|3
1610002930000|2021-01-07 07:02:10|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|6
1610002940000|2021-01-07 07:02:20|||||||||1
1610003000000|2021-01-07 07:03:20|4414.3|4408.3|4413.9|4407.9|4414.3|4408.3|4413.9|4407.9|0
1610003020000|2021-01-07 07:03:40|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|0
1610003030000|2021-01-07 07:03:50|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|1
1610003040000|2021-01-07 07:04:00|4413.8|4407.8|4413.4|4407.4|4413.8|4407.8|4413|4407|2
1610003060000|2021-01-07 07:04:20|4412.4|4406.4|4412.9|4406.9|4412.9|4406.9|4412.4|4406.4|0
1610003070000|2021-01-07 07:04:30|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1610003080000|2021-01-07 07:04:40|4412.9|4406.9|4413.4|4407.4|4413.9|4407.9|4412.9|4406.9|2
1610003090000|2021-01-07 07:04:50|4413|4407|4413.4|4407.4|4413.4|4407.4|4412.9|4406.9|0
1610003100000|2021-01-07 07:05:00|4413|4407|4412.9|4406.9|4413|4407|4412.9|4406.9|0
1610003110000|2021-01-07 07:05:10|4413.3|4407.3|4412.9|4406.9|4413.3|4407.3|4412.9|4406.9|0
1610003120000|2021-01-07 07:05:20|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1610003130000|2021-01-07 07:05:30|4413|4407|4412.9|4406.9|4413|4407|4412.9|4406.9|0
1610003140000|2021-01-07 07:05:40|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1610003160000|2021-01-07 07:06:00|4413.8|4407.8|4413.4|4407.4|4413.8|4407.8|4413.3|4407.3|0
1610003170000|2021-01-07 07:06:10|4413|4407|4412.4|4406.4|4413|4407|4412.4|4406.4|2
1610003180000|2021-01-07 07:06:20|||||||||1
1610003190000|2021-01-07 07:06:30|4411.9|4405.9|4412.4|4406.4|4412.9|4406.9|4411.9|4405.9|2
1610003220000|2021-01-07 07:07:00|4412.7|4406.7|4412.9|4406.9|4413.4|4407.4|4412.7|4406.7|0
1610003230000|2021-01-07 07:07:10|4412.5|4406.5|4412.9|4406.9|4413.4|4407.4|4412.4|4406.4|0
1610003240000|2021-01-07 07:07:20|4412.7|4406.7|4413.9|4407.9|4413.9|4407.9|4412.7|4406.7|5
1610003260000|2021-01-07 07:07:40|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|1
1610003280000|2021-01-07 07:08:00|4413.7|4407.7|4413.4|4407.4|4414.4|4408.4|4413.4|4407.4|0
1610003310000|2021-01-07 07:08:30|4413.2|4407.2|4412.4|4406.4|4413.2|4407.2|4412.4|4406.4|2
1610003320000|2021-01-07 07:08:40|4412|4406|4411.9|4405.9|4412|4406|4411.9|4405.9|0
1610003330000|2021-01-07 07:08:50|4412.4|4406.4|4412.9|4406.9|4412.9|4406.9|4412.4|4406.4|0
1610003350000|2021-01-07 07:09:10|4412.7|4406.7|4412.4|4406.4|4412.7|4406.7|4412.4|4406.4|0
1610003370000|2021-01-07 07:09:30|4412.2|4406.2|4412.4|4406.4|4412.4|4406.4|4411.9|4405.9|0
1610003400000|2021-01-07 07:10:00|4412.2|4406.2|4411.9|4405.9|4412.2|4406.2|4411.9|4405.9|0
1610003410000|2021-01-07 07:10:10|4411.7|4405.7|4411.9|4405.9|4411.9|4405.9|4411.7|4405.7|0
1610003420000|2021-01-07 07:10:20|4411.7|4405.7|4411.9|4405.9|4411.9|4405.9|4411.7|4405.7|1
1610003430000|2021-01-07 07:10:30|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|3
1610003440000|2021-01-07 07:10:40|4411.5|4405.5|4411.4|4405.4|4411.5|4405.5|4410.4|4404.4|1
1610003450000|2021-01-07 07:10:50|4411.2|4405.2|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|4
1610003470000|2021-01-07 07:11:10|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1610003480000|2021-01-07 07:11:20|4410.5|4404.5|4410.9|4404.9|4410.9|4404.9|4410.5|4404.5|0
1610003500000|2021-01-07 07:11:40|4411|4405|4411.4|4405.4|4411.4|4405.4|4411|4405|1
1610003520000|2021-01-07 07:12:00|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|0
1610003530000|2021-01-07 07:12:10|||||||||1
1610003550000|2021-01-07 07:12:30|4412.4|4406.4|4413.4|4407.4|4413.9|4407.9|4412.4|4406.4|6
1610003560000|2021-01-07 07:12:40|4413.5|4407.5|4413.4|4407.4|4413.5|4407.5|4413.4|4407.4|3
1610003580000|2021-01-07 07:13:00|4413.5|4407.5|4414.9|4408.9|4414.9|4408.9|4413.5|4407.5|1
1610003590000|2021-01-07 07:13:10|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|8
1610003600000|2021-01-07 07:13:20|4416.4|4410.4|4417|4411|4417|4411|4416.4|4410.4|3
1610003610000|2021-01-07 07:13:30|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|0
1610003620000|2021-01-07 07:13:40|4417.8|4411.8|4417.3|4411.3|4418.8|4412.8|4417.3|4411.3|4
1610003630000|2021-01-07 07:13:50|4417.8|4411.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|2
1610003640000|2021-01-07 07:14:00|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1610003650000|2021-01-07 07:14:10|4417.7|4411.7|4417.8|4411.8|4417.8|4411.8|4417.7|4411.7|0
1610003660000|2021-01-07 07:14:20|4418.3|4412.3|4419.3|4413.3|4419.3|4413.3|4417.8|4411.8|18
1610003670000|2021-01-07 07:14:30|4419|4413|4420.3|4414.3|4420.3|4414.3|4419|4413|17
1610003680000|2021-01-07 07:14:40|4421.3|4415.3|4420.3|4414.3|4421.3|4415.3|4420.3|4414.3|10
1610003700000|2021-01-07 07:15:00|4420.7|4414.7|4420.8|4414.8|4421.3|4415.3|4420.7|4414.7|10
1610003710000|2021-01-07 07:15:10|4421.1|4415.1|4421.3|4415.3|4421.8|4415.8|4421.1|4415.1|13
1610003730000|2021-01-07 07:15:30|||||||||1
1610003740000|2021-01-07 07:15:40|4421|4415|4420.3|4414.3|4421|4415|4420.3|4414.3|0
1610003760000|2021-01-07 07:16:00|4420.2|4414.2|4421.8|4415.8|4421.8|4415.8|4419.8|4413.8|2
1610003770000|2021-01-07 07:16:10|4422|4416|4422|4416|4422|4416|4421.8|4415.8|5
1610003780000|2021-01-07 07:16:20|4422.3|4416.3|4425.3|4419.3|4425.8|4419.8|4422.3|4416.3|24
1610003790000|2021-01-07 07:16:30|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|0
1610003800000|2021-01-07 07:16:40|4423.8|4417.8|4424.8|4418.8|4424.8|4418.8|4423.8|4417.8|8
1610003810000|2021-01-07 07:16:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|10
1610003820000|2021-01-07 07:17:00|4426.1|4420.1|4426.8|4420.8|4427.8|4421.8|4426.1|4420.1|12
1610003830000|2021-01-07 07:17:10|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.3|4421.3|12
1610003840000|2021-01-07 07:17:20|4427.5|4421.5|4430.3|4424.3|4430.8|4424.8|4427.3|4421.3|25
1610003850000|2021-01-07 07:17:30|4430.7|4424.7|4430.3|4424.3|4430.7|4424.7|4430.3|4424.3|9
1610003860000|2021-01-07 07:17:40|4430|4424|4429.8|4423.8|4430|4424|4429.8|4423.8|0
1610003870000|2021-01-07 07:17:50|||||||||1
1610003880000|2021-01-07 07:18:00|4428.8|4422.8|4427.8|4421.8|4429.8|4423.8|4427.8|4421.8|12
1610003890000|2021-01-07 07:18:10|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|1
1610003900000|2021-01-07 07:18:20|4427.5|4421.5|4427.8|4421.8|4427.8|4421.8|4426.8|4420.8|2
1610003910000|2021-01-07 07:18:30|4427.1|4421.1|4428.8|4422.8|4428.8|4422.8|4426.8|4420.8|15
1610003920000|2021-01-07 07:18:40|4428.7|4422.7|4428.8|4422.8|4429.8|4423.8|4428.3|4422.3|6
1610003930000|2021-01-07 07:18:50|4429|4423|4429.8|4423.8|4429.8|4423.8|4429|4423|1
1610003940000|2021-01-07 07:19:00|4430|4424|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|13
1610003950000|2021-01-07 07:19:10|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4429.8|4423.8|4
1610003960000|2021-01-07 07:19:20|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4428.8|4422.8|9
1610003980000|2021-01-07 07:19:40|4429|4423|4429.8|4423.8|4429.8|4423.8|4428.8|4422.8|2
1610003990000|2021-01-07 07:19:50|4429.7|4423.7|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|5
1610004000000|2021-01-07 07:20:00|4429.5|4423.5|4429.3|4423.3|4429.5|4423.5|4429.3|4423.3|0
1610004010000|2021-01-07 07:20:10|4429.5|4423.5|4430.8|4424.8|4430.8|4424.8|4429.3|4423.3|18
1610004020000|2021-01-07 07:20:20|4430.4|4424.4|4430.8|4424.8|4430.8|4424.8|4429.8|4423.8|3
1610004030000|2021-01-07 07:20:30|4430.7|4424.7|4430.3|4424.3|4430.7|4424.7|4429.9|4423.9|4
1610004040000|2021-01-07 07:20:40|4430.7|4424.7|4431.3|4425.3|4431.8|4425.8|4430.7|4424.7|13
1610004050000|2021-01-07 07:20:50|4431.2|4425.2|4430.8|4424.8|4431.2|4425.2|4429.8|4423.8|3
1610004060000|2021-01-07 07:21:00|4430.9|4424.9|4430.9|4424.9|4431.8|4425.8|4430.9|4424.9|15
1610004070000|2021-01-07 07:21:10|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1610004080000|2021-01-07 07:21:20|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|11
1610004090000|2021-01-07 07:21:30|4428.8|4422.8|4429.8|4423.8|4429.8|4423.8|4428.8|4422.8|4
1610004100000|2021-01-07 07:21:40|4430.2|4424.2|4430.3|4424.3|4430.8|4424.8|4430.2|4424.2|0
1610004130000|2021-01-07 07:22:10|4428.8|4422.8|4429.3|4423.3|4429.3|4423.3|4428.8|4422.8|6
1610004140000|2021-01-07 07:22:20|4427.8|4421.8|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|5
1610004150000|2021-01-07 07:22:30|4427.9|4421.9|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|7
1610004160000|2021-01-07 07:22:40|4427.3|4421.3|4424.8|4418.8|4427.3|4421.3|4424.8|4418.8|64
1610004170000|2021-01-07 07:22:50|4425.3|4419.3|4423.8|4417.8|4425.3|4419.3|4423.8|4417.8|6
1610004180000|2021-01-07 07:23:00|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.4|4417.4|3
1610004190000|2021-01-07 07:23:10|4423.6|4417.6|4424.3|4418.3|4424.3|4418.3|4423.6|4417.6|9
1610004200000|2021-01-07 07:23:20|4424.7|4418.7|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|1
1610004210000|2021-01-07 07:23:30|4423.8|4417.8|4424.8|4418.8|4424.8|4418.8|4423.8|4417.8|13
1610004220000|2021-01-07 07:23:40|4424.6|4418.6|4424.3|4418.3|4424.8|4418.8|4423.8|4417.8|1
1610004230000|2021-01-07 07:23:50|4423.9|4417.9|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|3
1610004240000|2021-01-07 07:24:00|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|1
1610004250000|2021-01-07 07:24:10|4423.4|4417.4|4423.8|4417.8|4423.8|4417.8|4423.4|4417.4|0
1610004260000|2021-01-07 07:24:20|4423.4|4417.4|4423.8|4417.8|4423.8|4417.8|4423.4|4417.4|0
1610004280000|2021-01-07 07:24:40|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|2
1610004290000|2021-01-07 07:24:50|4422.9|4416.9|4423.8|4417.8|4423.8|4417.8|4422.9|4416.9|19
1610004300000|2021-01-07 07:25:00|4424.3|4418.3|4422.8|4416.8|4424.8|4418.8|4422.8|4416.8|11
1610004310000|2021-01-07 07:25:10|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|19
1610004330000|2021-01-07 07:25:30|4420.9|4414.9|4421.8|4415.8|4421.8|4415.8|4420.9|4414.9|5
1610004340000|2021-01-07 07:25:40|4421.7|4415.7|4421.4|4415.4|4421.8|4415.8|4421.3|4415.3|2
1610004350000|2021-01-07 07:25:50|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|1
1610004360000|2021-01-07 07:26:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|2
1610004380000|2021-01-07 07:26:20|4422.7|4416.7|4423.3|4417.3|4423.3|4417.3|4422.7|4416.7|5
1610004390000|2021-01-07 07:26:30|4422.9|4416.9|4424.3|4418.3|4424.3|4418.3|4422.8|4416.8|2
1610004400000|2021-01-07 07:26:40|4424.7|4418.7|4424.8|4418.8|4424.8|4418.8|4424.7|4418.7|1
1610004410000|2021-01-07 07:26:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4
1610004430000|2021-01-07 07:27:10|4424.7|4418.7|4425.8|4419.8|4425.8|4419.8|4424.7|4418.7|7
1610004440000|2021-01-07 07:27:20|4426.6|4420.6|4427.3|4421.3|4427.3|4421.3|4426.6|4420.6|16
1610004450000|2021-01-07 07:27:30|4427.7|4421.7|4427.3|4421.3|4427.7|4421.7|4426.8|4420.8|10
1610004460000|2021-01-07 07:27:40|4427.7|4421.7|4426.8|4420.8|4427.7|4421.7|4426.8|4420.8|2
1610004470000|2021-01-07 07:27:50|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|1
1610004480000|2021-01-07 07:28:00|4426.9|4420.9|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|12
1610004500000|2021-01-07 07:28:20|4427.3|4421.3|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|3
1610004510000|2021-01-07 07:28:30|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|0
1610004520000|2021-01-07 07:28:40|4428.1|4422.1|4427.3|4421.3|4428.1|4422.1|4427.3|4421.3|10
1610004540000|2021-01-07 07:29:00|4427.4|4421.4|4427.3|4421.3|4427.8|4421.8|4427.3|4421.3|1
1610004550000|2021-01-07 07:29:10|4427.7|4421.7|4427.8|4421.8|4427.8|4421.8|4427.7|4421.7|1
1610004570000|2021-01-07 07:29:30|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|2
1610004580000|2021-01-07 07:29:40|4428.7|4422.7|4429.3|4423.3|4429.3|4423.3|4428.7|4422.7|10
1610004590000|2021-01-07 07:29:50|4429.2|4423.2|4428.8|4422.8|4429.2|4423.2|4428.8|4422.8|1
1610004600000|2021-01-07 07:30:00|||||||||12
1610004610000|2021-01-07 07:30:10|4429.2|4423.2|4429.3|4423.3|4429.3|4423.3|4428.8|4422.8|1
1610004620000|2021-01-07 07:30:20|4428.9|4422.9|4426.8|4420.8|4428.9|4422.9|4426.8|4420.8|12
1610004640000|2021-01-07 07:30:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1610004650000|2021-01-07 07:30:50|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4427.8|4421.8|5
1610004670000|2021-01-07 07:31:10|4427.9|4421.9|4427.8|4421.8|4427.9|4421.9|4427.8|4421.8|0
1610004690000|2021-01-07 07:31:30|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|12
1610004710000|2021-01-07 07:31:50|4427.4|4421.4|4427.8|4421.8|4427.8|4421.8|4427.3|4421.3|2
1610004720000|2021-01-07 07:32:00|4427.7|4421.7|4426.8|4420.8|4427.7|4421.7|4426.8|4420.8|2
1610004730000|2021-01-07 07:32:10|4426.4|4420.4|4426.3|4420.3|4426.8|4420.8|4426.3|4420.3|5
1610004740000|2021-01-07 07:32:20|4426.2|4420.2|4425.9|4419.9|4426.2|4420.2|4425.8|4419.8|2
1610004750000|2021-01-07 07:32:30|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4424.9|4418.9|13
1610004760000|2021-01-07 07:32:40|4424.9|4418.9|4424.8|4418.8|4424.9|4418.9|4424.8|4418.8|1
1610004770000|2021-01-07 07:32:50|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|10
1610004780000|2021-01-07 07:33:00|4424.7|4418.7|4423.8|4417.8|4424.7|4418.7|4423.8|4417.8|0
1610004790000|2021-01-07 07:33:10|||||||||3
1610004810000|2021-01-07 07:33:30|4423.9|4417.9|4425.3|4419.3|4425.3|4419.3|4423.9|4417.9|1
1610004820000|2021-01-07 07:33:40|4424.9|4418.9|4424.8|4418.8|4424.9|4418.9|4424.8|4418.8|1
1610004830000|2021-01-07 07:33:50|||||||||1
1610004840000|2021-01-07 07:34:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|1
1610004850000|2021-01-07 07:34:10|4425.7|4419.7|4426.8|4420.8|4426.9|4420.9|4425.7|4419.7|2
1610004860000|2021-01-07 07:34:20|4426.9|4420.9|4426.8|4420.8|4427.8|4421.8|4426.8|4420.8|1
1610004880000|2021-01-07 07:34:40|4427.3|4421.3|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|1
1610004900000|2021-01-07 07:35:00|4427.2|4421.2|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|0
1610004910000|2021-01-07 07:35:10|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|1
1610004920000|2021-01-07 07:35:20|4427.2|4421.2|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|0
1610004940000|2021-01-07 07:35:40|4427.7|4421.7|4428.3|4422.3|4428.8|4422.8|4427.7|4421.7|7
1610004950000|2021-01-07 07:35:50|4427.9|4421.9|4428.3|4422.3|4428.3|4422.3|4427.8|4421.8|0
1610004960000|2021-01-07 07:36:00|4428.7|4422.7|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|1
1610004980000|2021-01-07 07:36:20|4427.9|4421.9|4427.3|4421.3|4427.9|4421.9|4427.3|4421.3|3
1610004990000|2021-01-07 07:36:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1610005020000|2021-01-07 07:37:00|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|7
1610005030000|2021-01-07 07:37:10|4426.8|4420.8|4425.8|4419.8|4426.8|4420.8|4425.8|4419.8|5
1610005040000|2021-01-07 07:37:20|4426.3|4420.3|4428.3|4422.3|4428.3|4422.3|4426.3|4420.3|7
1610005050000|2021-01-07 07:37:30|4427.3|4421.3|4427.8|4421.8|4428.3|4422.3|4427.3|4421.3|4
1610005070000|2021-01-07 07:37:50|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|1
1610005080000|2021-01-07 07:38:00|4427.8|4421.8|4427.8|4421.8|4428.7|4422.7|4427.8|4421.8|4
1610005090000|2021-01-07 07:38:10|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|3
1610005100000|2021-01-07 07:38:20|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|1
1610005110000|2021-01-07 07:38:30|4425.8|4419.8|4426.8|4420.8|4426.8|4420.8|4425.8|4419.8|2
1610005120000|2021-01-07 07:38:40|4426.4|4420.4|4426.3|4420.3|4426.4|4420.4|4426.3|4420.3|0
1610005130000|2021-01-07 07:38:50|4426.2|4420.2|4424.8|4418.8|4426.2|4420.2|4424.8|4418.8|7
1610005140000|2021-01-07 07:39:00|4424.4|4418.4|4424.3|4418.3|4424.4|4418.4|4424.3|4418.3|10
1610005150000|2021-01-07 07:39:10|4423.9|4417.9|4424.3|4418.3|4424.3|4418.3|4423.9|4417.9|2
1610005160000|2021-01-07 07:39:20|4424.2|4418.2|4424.3|4418.3|4424.8|4418.8|4424.2|4418.2|3
1610005170000|2021-01-07 07:39:30|4424.2|4418.2|4423.8|4417.8|4424.2|4418.2|4423.3|4417.3|9
1610005180000|2021-01-07 07:39:40|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|1
1610005190000|2021-01-07 07:39:50|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|0
1610005200000|2021-01-07 07:40:00|4423.3|4417.3|4422.7|4416.7|4423.8|4417.8|4422.7|4416.7|19
1610005210000|2021-01-07 07:40:10|4422.3|4416.3|4423.8|4417.8|4424.3|4418.3|4422.3|4416.3|17
1610005220000|2021-01-07 07:40:20|4423.3|4417.3|4422.8|4416.8|4423.3|4417.3|4422.8|4416.8|0
1610005230000|2021-01-07 07:40:30|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|15
1610005240000|2021-01-07 07:40:40|4423.9|4417.9|4423.8|4417.8|4423.9|4417.9|4423.8|4417.8|0
1610005250000|2021-01-07 07:40:50|4423.6|4417.6|4422.8|4416.8|4423.8|4417.8|4422.3|4416.3|17
1610005280000|2021-01-07 07:41:20|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|1
1610005290000|2021-01-07 07:41:30|4424.2|4418.2|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|0
1610005300000|2021-01-07 07:41:40|4423.3|4417.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|4
1610005320000|2021-01-07 07:42:00|4422.2|4416.2|4421.8|4415.8|4422.2|4416.2|4421.8|4415.8|0
1610005340000|2021-01-07 07:42:20|4421.4|4415.4|4420.3|4414.3|4421.4|4415.4|4420.3|4414.3|13
1610005350000|2021-01-07 07:42:30|4420.8|4414.8|4420.3|4414.3|4420.8|4414.8|4420.3|4414.3|11
1610005360000|2021-01-07 07:42:40|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|2
1610005370000|2021-01-07 07:42:50|4418.9|4412.9|4419.3|4413.3|4419.3|4413.3|4418.9|4412.9|0
1610005380000|2021-01-07 07:43:00|4419.7|4413.7|4418.8|4412.8|4419.8|4413.8|4418.8|4412.8|1
1610005390000|2021-01-07 07:43:10|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|2
1610005400000|2021-01-07 07:43:20|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|1
1610005410000|2021-01-07 07:43:30|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|5
1610005420000|2021-01-07 07:43:40|4417.3|4411.3|4416.3|4410.3|4417.3|4411.3|4415.8|4409.8|12
1610005430000|2021-01-07 07:43:50|4415.9|4409.9|4417.3|4411.3|4417.3|4411.3|4415.8|4409.8|8
1610005440000|2021-01-07 07:44:00|4416.9|4410.9|4417.3|4411.3|4417.3|4411.3|4416.9|4410.9|3
1610005450000|2021-01-07 07:44:10|4416.5|4410.5|4417.3|4411.3|4417.3|4411.3|4416.5|4410.5|11
1610005470000|2021-01-07 07:44:30|||||||||2
1610005480000|2021-01-07 07:44:40|4417.4|4411.4|4418.3|4412.3|4418.3|4412.3|4417.4|4411.4|7
1610005500000|2021-01-07 07:45:00|4417.9|4411.9|4415.8|4409.8|4417.9|4411.9|4415.8|4409.8|5
1610005510000|2021-01-07 07:45:10|4416|4410|4416.3|4410.3|4416.8|4410.8|4416|4410|1
1610005520000|2021-01-07 07:45:20|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|11
1610005530000|2021-01-07 07:45:30|4415.8|4409.8|4414.4|4408.4|4415.8|4409.8|4413.8|4407.8|16
1610005540000|2021-01-07 07:45:40|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4413.9|4407.9|0
1610005550000|2021-01-07 07:45:50|4414.7|4408.7|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|8
1610005560000|2021-01-07 07:46:00|4414.4|4408.4|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|1
1610005570000|2021-01-07 07:46:10|4414.6|4408.6|4413.8|4407.8|4414.8|4408.8|4413.8|4407.8|5
1610005610000|2021-01-07 07:46:50|4412.2|4406.2|4410.8|4404.8|4412.2|4406.2|4410.8|4404.8|25
1610005620000|2021-01-07 07:47:00|4410|4404|4410.3|4404.3|4410.8|4404.8|4410|4404|6
1610005630000|2021-01-07 07:47:10|4409.9|4403.9|4410.3|4404.3|4410.8|4404.8|4409.8|4403.8|5
1610005640000|2021-01-07 07:47:20|4410.4|4404.4|4410.8|4404.8|4410.8|4404.8|4410.4|4404.4|1
1610005650000|2021-01-07 07:47:30|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4408.9|4402.9|41
1610005660000|2021-01-07 07:47:40|4409.9|4403.9|4409.8|4403.8|4409.9|4403.9|4409.8|4403.8|1
1610005670000|2021-01-07 07:47:50|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4
1610005680000|2021-01-07 07:48:00|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|8
1610005690000|2021-01-07 07:48:10|4413.3|4407.3|4413.8|4407.8|4413.9|4407.9|4412.9|4406.9|16
1610005700000|2021-01-07 07:48:20|4413.3|4407.3|4412.9|4406.9|4413.3|4407.3|4412.9|4406.9|1
1610005720000|2021-01-07 07:48:40|||||||||2
1610005730000|2021-01-07 07:48:50|||||||||1
1610005740000|2021-01-07 07:49:00|4412.4|4406.4|4411.8|4405.8|4412.4|4406.4|4411.8|4405.8|18
1610005760000|2021-01-07 07:49:20|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|7
1610005770000|2021-01-07 07:49:30|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|1
1610005780000|2021-01-07 07:49:40|4410.7|4404.7|4410.9|4404.9|4411.3|4405.3|4410.7|4404.7|3
1610005790000|2021-01-07 07:49:50|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.7|4404.7|2
1610005800000|2021-01-07 07:50:00|4410.9|4404.9|4412.3|4406.3|4412.3|4406.3|4410.8|4404.8|3
1610005810000|2021-01-07 07:50:10|4411.9|4405.9|4411.3|4405.3|4411.9|4405.9|4411.3|4405.3|5
1610005830000|2021-01-07 07:50:30|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|11
1610005840000|2021-01-07 07:50:40|4410|4404|4409.9|4403.9|4410.3|4404.3|4409.9|4403.9|3
1610005850000|2021-01-07 07:50:50|4409.8|4403.8|4410.9|4404.9|4410.9|4404.9|4409.8|4403.8|2
1610005860000|2021-01-07 07:51:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|2
1610005870000|2021-01-07 07:51:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|1
1610005880000|2021-01-07 07:51:20|4412.3|4406.3|4411.8|4405.8|4412.8|4406.8|4411.8|4405.8|1
1610005890000|2021-01-07 07:51:30|4412.8|4406.8|4411.8|4405.8|4412.8|4406.8|4411.8|4405.8|2
1610005900000|2021-01-07 07:51:40|4411.4|4405.4|4411.3|4405.3|4411.4|4405.4|4411.3|4405.3|0
1610005910000|2021-01-07 07:51:50|4411.2|4405.2|4410.8|4404.8|4411.2|4405.2|4410.8|4404.8|0
1610005930000|2021-01-07 07:52:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|1
1610005940000|2021-01-07 07:52:20|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.7|4405.7|0
1610005960000|2021-01-07 07:52:40|4411.4|4405.4|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|1
1610005970000|2021-01-07 07:52:50|4410.8|4404.8|4412.3|4406.3|4412.3|4406.3|4410.8|4404.8|6
1610005990000|2021-01-07 07:53:10|4412.4|4406.4|4413.8|4407.8|4413.8|4407.8|4412.4|4406.4|18
1610006000000|2021-01-07 07:53:20|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.8|4407.8|4
1610006020000|2021-01-07 07:53:40|4414|4408|4415.8|4409.8|4415.8|4409.8|4414|4408|3
1610006030000|2021-01-07 07:53:50|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1610006040000|2021-01-07 07:54:00|4415.8|4409.8|4415.9|4409.9|4415.9|4409.9|4415.8|4409.8|5
1610006050000|2021-01-07 07:54:10|||||||||2
1610006060000|2021-01-07 07:54:20|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1610006080000|2021-01-07 07:54:40|4415|4409|4414.8|4408.8|4415|4409|4414.8|4408.8|13
1610006090000|2021-01-07 07:54:50|||||||||1
1610006100000|2021-01-07 07:55:00|4415.8|4409.8|4414.8|4408.8|4415.8|4409.8|4414.8|4408.8|7
1610006110000|2021-01-07 07:55:10|4414.9|4408.9|4414.8|4408.8|4415.9|4409.9|4414.8|4408.8|4
1610006120000|2021-01-07 07:55:20|4414.9|4408.9|4414.3|4408.3|4414.9|4408.9|4413.9|4407.9|11
1610006130000|2021-01-07 07:55:30|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1610006140000|2021-01-07 07:55:40|4414.3|4408.3|4413.8|4407.8|4414.3|4408.3|4413.8|4407.8|1
1610006160000|2021-01-07 07:56:00|4413.4|4407.4|4412.8|4406.8|4413.4|4407.4|4412.8|4406.8|11
1610006180000|2021-01-07 07:56:20|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|2
1610006200000|2021-01-07 07:56:40|4413.7|4407.7|4412.8|4406.8|4413.7|4407.7|4412.8|4406.8|0
1610006210000|2021-01-07 07:56:50|4413.2|4407.2|4413.8|4407.8|4413.8|4407.8|4413.2|4407.2|0
1610006220000|2021-01-07 07:57:00|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|2
1610006240000|2021-01-07 07:57:20|4412.3|4406.3|4410.8|4404.8|4412.3|4406.3|4410.8|4404.8|13
1610006270000|2021-01-07 07:57:50|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|2
1610006280000|2021-01-07 07:58:00|4411.8|4405.8|4413.3|4407.3|4413.3|4407.3|4411.8|4405.8|0
1610006290000|2021-01-07 07:58:10|4412.8|4406.8|4412.8|4406.8|4413.3|4407.3|4412.8|4406.8|7
1610006300000|2021-01-07 07:58:20|4412.9|4406.9|4413.3|4407.3|4413.8|4407.8|4412.9|4406.9|0
1610006310000|2021-01-07 07:58:30|4413.2|4407.2|4412.8|4406.8|4413.2|4407.2|4412.8|4406.8|0
1610006320000|2021-01-07 07:58:40|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4413.2|4407.2|0
1610006330000|2021-01-07 07:58:50|4413.4|4407.4|4413.3|4407.3|4413.4|4407.4|4413.3|4407.3|0
1610006340000|2021-01-07 07:59:00|4413.7|4407.7|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|1
1610006350000|2021-01-07 07:59:10|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|1
1610006360000|2021-01-07 07:59:20|4413.2|4407.2|4412.8|4406.8|4413.2|4407.2|4412.8|4406.8|0
1610006370000|2021-01-07 07:59:30|4412.9|4406.9|4413.3|4407.3|4413.3|4407.3|4412.9|4406.9|2
1610006380000|2021-01-07 07:59:40|4412.9|4406.9|4412.8|4406.8|4412.9|4406.9|4412.8|4406.8|0
1610006390000|2021-01-07 07:59:50|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|2
1610006400000|2021-01-07 08:00:00|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|1
1610006410000|2021-01-07 08:00:10|4412.9|4406.9|4412.8|4406.8|4412.9|4406.9|4412.8|4406.8|0
1610006420000|2021-01-07 08:00:20|4410.8|4404.8|4411.3|4405.3|4411.8|4405.8|4410.8|4404.8|9
1610006430000|2021-01-07 08:00:30|4410.9|4404.9|4411.3|4405.3|4411.3|4405.3|4410.9|4404.9|1
1610006440000|2021-01-07 08:00:40|4411.4|4405.4|4411.8|4405.8|4411.8|4405.8|4411.4|4405.4|0
1610006450000|2021-01-07 08:00:50|4411.6|4405.6|4412.3|4406.3|4412.3|4406.3|4410.8|4404.8|5
1610006460000|2021-01-07 08:01:00|4411.9|4405.9|4410.8|4404.8|4411.9|4405.9|4410.8|4404.8|4
1610006470000|2021-01-07 08:01:10|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|1
1610006480000|2021-01-07 08:01:20|4412.2|4406.2|4411.8|4405.8|4412.2|4406.2|4411.8|4405.8|0
1610006490000|2021-01-07 08:01:30|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|9
1610006500000|2021-01-07 08:01:40|4408.8|4402.8|4407.6|4401.6|4408.8|4402.8|4407.1|4401.1|20
1610006510000|2021-01-07 08:01:50|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|4
1610006520000|2021-01-07 08:02:00|4408.4|4402.4|4407.1|4401.1|4408.4|4402.4|4407.1|4401.1|8
1610006530000|2021-01-07 08:02:10|||||||||5
1610006540000|2021-01-07 08:02:20|4406.2|4400.2|4407.1|4401.1|4407.1|4401.1|4406.2|4400.2|4
1610006550000|2021-01-07 08:02:30|4404|4398|4405.3|4399.3|4405.3|4399.3|4403.7|4397.7|39
1610006560000|2021-01-07 08:02:40|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4404.4|4398.4|4
1610006570000|2021-01-07 08:02:50|||||||||1
1610006580000|2021-01-07 08:03:00|4404.5|4398.5|4404.4|4398.4|4404.5|4398.5|4404.4|4398.4|1
1610006590000|2021-01-07 08:03:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4
1610006600000|2021-01-07 08:03:20|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|1
1610006620000|2021-01-07 08:03:40|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|0
1610006630000|2021-01-07 08:03:50|4405.4|4399.4|4407.6|4401.6|4407.6|4401.6|4405.4|4399.4|6
1610006650000|2021-01-07 08:04:10|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4405.8|4399.8|1
1610006660000|2021-01-07 08:04:20|4407.1|4401.1|4408|4402|4408|4402|4406.7|4400.7|2
1610006670000|2021-01-07 08:04:30|4407.6|4401.6|4408|4402|4408.5|4402.5|4407.6|4401.6|1
1610006680000|2021-01-07 08:04:40|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408|4402|5
1610006690000|2021-01-07 08:04:50|4408.9|4402.9|4408.5|4402.5|4408.9|4402.9|4408|4402|13
1610006700000|2021-01-07 08:05:00|4408.1|4402.1|4405.8|4399.8|4408.1|4402.1|4405.8|4399.8|3
1610006710000|2021-01-07 08:05:10|4405.7|4399.7|4404|4398|4405.7|4399.7|4404|4398|1
1610006720000|2021-01-07 08:05:20|4403.9|4397.9|4403.5|4397.5|4403.9|4397.9|4402.3|4396.3|5
1610006730000|2021-01-07 08:05:30|4402.6|4396.6|4402.3|4396.3|4402.6|4396.6|4402.3|4396.3|5
1610006740000|2021-01-07 08:05:40|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|6
1610006750000|2021-01-07 08:05:50|4401.6|4395.6|4397.8|4391.8|4401.6|4395.6|4397.7|4391.7|16
1610006760000|2021-01-07 08:06:00|4397.4|4391.4|4395.1|4389.1|4399.1|4393.1|4395.1|4389.1|48
1610006770000|2021-01-07 08:06:10|4394.2|4388.2|4395.5|4389.5|4395.5|4389.5|4393.3|4387.3|34
1610006780000|2021-01-07 08:06:20|4396.9|4390.9|4397.4|4391.4|4397.4|4391.4|4396.9|4390.9|20
1610006790000|2021-01-07 08:06:30|4397.3|4391.3|4396.5|4390.5|4397.3|4391.3|4396.5|4390.5|7
1610006800000|2021-01-07 08:06:40|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|3
1610006810000|2021-01-07 08:06:50|4397.3|4391.3|4396.9|4390.9|4397.4|4391.4|4396|4390|6
1610006820000|2021-01-07 08:07:00|4396.8|4390.8|4396|4390|4396.8|4390.8|4394.6|4388.6|7
1610006840000|2021-01-07 08:07:20|4395.6|4389.6|4395.1|4389.1|4396|4390|4394.2|4388.2|11
1610006850000|2021-01-07 08:07:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.1|4389.1|0
1610006860000|2021-01-07 08:07:40|4395.1|4389.1|4394.2|4388.2|4395.1|4389.1|4393.8|4387.8|9
1610006870000|2021-01-07 08:07:50|4394.1|4388.1|4394.6|4388.6|4394.6|4388.6|4393.7|4387.7|0
1610006880000|2021-01-07 08:08:00|4394.2|4388.2|4384.6|4378.6|4394.2|4388.2|4384.6|4378.6|40
1610006890000|2021-01-07 08:08:10|4384.7|4378.7|4386.2|4380.2|4386.7|4380.7|4384.3|4378.3|21
1610006900000|2021-01-07 08:08:20|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.7|4380.7|10
1610006910000|2021-01-07 08:08:30|4387.2|4381.2|4388.2|4382.2|4388.7|4382.7|4387.2|4381.2|5
1610006920000|2021-01-07 08:08:40|4387.2|4381.2|4389.2|4383.2|4389.2|4383.2|4387.2|4381.2|10
1610006930000|2021-01-07 08:08:50|4388.8|4382.8|4386.8|4380.8|4388.8|4382.8|4386.7|4380.7|10
1610006940000|2021-01-07 08:09:00|4386.7|4380.7|4385.2|4379.2|4386.7|4380.7|4384.3|4378.3|44
1610006950000|2021-01-07 08:09:10|4384.7|4378.7|4382|4376|4384.7|4378.7|4381.9|4375.9|11
1610006960000|2021-01-07 08:09:20|4381.8|4375.8|4379.1|4373.1|4381.8|4375.8|4376.9|4370.9|34
1610006970000|2021-01-07 08:09:30|4378.7|4372.7|4380|4374|4380|4374|4378.7|4372.7|19
1610006980000|2021-01-07 08:09:40|4380.1|4374.1|4382.4|4376.4|4382.4|4376.4|4380.1|4374.1|11
1610006990000|2021-01-07 08:09:50|4382.8|4376.8|4382.4|4376.4|4382.8|4376.8|4381.5|4375.5|6
1610007000000|2021-01-07 08:10:00|4382.8|4376.8|4383.3|4377.3|4383.8|4377.8|4382.4|4376.4|6
1610007010000|2021-01-07 08:10:10|4383.7|4377.7|4383.3|4377.3|4383.7|4377.7|4383.3|4377.3|3
1610007020000|2021-01-07 08:10:20|4382.9|4376.9|4383.3|4377.3|4383.8|4377.8|4382.9|4376.9|2
1610007030000|2021-01-07 08:10:30|4383.4|4377.4|4386.2|4380.2|4386.7|4380.7|4383.4|4377.4|25
1610007040000|2021-01-07 08:10:40|4386.3|4380.3|4386.7|4380.7|4387.2|4381.2|4386.3|4380.3|1
1610007050000|2021-01-07 08:10:50|4387.1|4381.1|4386.7|4380.7|4387.7|4381.7|4386.2|4380.2|16
1610007060000|2021-01-07 08:11:00|4386.2|4380.2|4385.2|4379.2|4386.2|4380.2|4383.8|4377.8|19
1610007070000|2021-01-07 08:11:10|4385.1|4379.1|4386.2|4380.2|4386.2|4380.2|4385.1|4379.1|3
1610007090000|2021-01-07 08:11:30|4385.8|4379.8|4383.8|4377.8|4386.2|4380.2|4383.8|4377.8|27
1610007100000|2021-01-07 08:11:40|4384.2|4378.2|4383.3|4377.3|4384.2|4378.2|4383.2|4377.2|0
1610007110000|2021-01-07 08:11:50|4383.7|4377.7|4384.2|4378.2|4384.2|4378.2|4383.7|4377.7|1
1610007120000|2021-01-07 08:12:00|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4383.8|4377.8|2
1610007130000|2021-01-07 08:12:10|4384.7|4378.7|4386.2|4380.2|4386.2|4380.2|4384.3|4378.3|13
1610007140000|2021-01-07 08:12:20|4386.6|4380.6|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|1
1610007150000|2021-01-07 08:12:30|4386.6|4380.6|4385.7|4379.7|4386.6|4380.6|4385.7|4379.7|1
1610007160000|2021-01-07 08:12:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4384.6|4378.6|2
1610007170000|2021-01-07 08:12:50|4386|4380|4387.1|4381.1|4387.1|4381.1|4386|4380|1
1610007180000|2021-01-07 08:13:00|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|0
1610007190000|2021-01-07 08:13:10|4387.1|4381.1|4387.7|4381.7|4387.7|4381.7|4386.6|4380.6|4
1610007200000|2021-01-07 08:13:20|4387.8|4381.8|4389.7|4383.7|4389.7|4383.7|4387.8|4381.8|6
1610007210000|2021-01-07 08:13:30|4390.2|4384.2|4389.8|4383.8|4390.2|4384.2|4389.7|4383.7|5
1610007220000|2021-01-07 08:13:40|4390.2|4384.2|4386.2|4380.2|4390.2|4384.2|4386.2|4380.2|4
1610007230000|2021-01-07 08:13:50|4386.7|4380.7|4388.2|4382.2|4388.2|4382.2|4386.2|4380.2|2
1610007250000|2021-01-07 08:14:10|4388.6|4382.6|4390.2|4384.2|4390.2|4384.2|4388.6|4382.6|0
1610007260000|2021-01-07 08:14:20|4390.1|4384.1|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|0
1610007280000|2021-01-07 08:14:40|4389.8|4383.8|4390.2|4384.2|4390.2|4384.2|4389.8|4383.8|1
1610007290000|2021-01-07 08:14:50|4390.1|4384.1|4389.7|4383.7|4390.2|4384.2|4389.7|4383.7|1
1610007300000|2021-01-07 08:15:00|4390.2|4384.2|4390.2|4384.2|4391.2|4385.2|4390.2|4384.2|5
1610007310000|2021-01-07 08:15:10|4390.3|4384.3|4391.2|4385.2|4391.7|4385.7|4390.3|4384.3|0
1610007320000|2021-01-07 08:15:20|4391.6|4385.6|4391.2|4385.2|4391.6|4385.6|4390.7|4384.7|3
1610007330000|2021-01-07 08:15:30|4390.7|4384.7|4391.7|4385.7|4391.7|4385.7|4390.7|4384.7|4
1610007340000|2021-01-07 08:15:40|4392.5|4386.5|4391.7|4385.7|4392.5|4386.5|4391.2|4385.2|10
1610007350000|2021-01-07 08:15:50|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4391.7|4385.7|1
1610007360000|2021-01-07 08:16:00|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|3
1610007370000|2021-01-07 08:16:10|4393.3|4387.3|4393.2|4387.2|4393.7|4387.7|4392.7|4386.7|0
1610007380000|2021-01-07 08:16:20|4393.6|4387.6|4394.2|4388.2|4394.5|4388.5|4393.2|4387.2|5
1610007390000|2021-01-07 08:16:30|4394.6|4388.6|4393.2|4387.2|4394.7|4388.7|4393.2|4387.2|0
1610007400000|2021-01-07 08:16:40|4393.4|4387.4|4394.8|4388.8|4395.7|4389.7|4393.4|4387.4|36
1610007410000|2021-01-07 08:16:50|4395|4389|4399.3|4393.3|4399.3|4393.3|4395|4389|35
1610007420000|2021-01-07 08:17:00|4399.2|4393.2|4398.3|4392.3|4399.3|4393.3|4397.3|4391.3|19
1610007430000|2021-01-07 08:17:10|4398.4|4392.4|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|16
1610007440000|2021-01-07 08:17:20|4398.9|4392.9|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|10
1610007450000|2021-01-07 08:17:30|4399.7|4393.7|4399.8|4393.8|4399.8|4393.8|4399.2|4393.2|4
1610007460000|2021-01-07 08:17:40|4400.2|4394.2|4400.3|4394.3|4400.8|4394.8|4400.2|4394.2|5
1610007470000|2021-01-07 08:17:50|4399.9|4393.9|4399.3|4393.3|4399.9|4393.9|4399.3|4393.3|0
1610007480000|2021-01-07 08:18:00|4398.9|4392.9|4398.3|4392.3|4398.9|4392.9|4398.3|4392.3|16
1610007490000|2021-01-07 08:18:10|||||||||2
1610007500000|2021-01-07 08:18:20|4398.2|4392.2|4396.3|4390.3|4398.3|4392.3|4395.8|4389.8|10
1610007510000|2021-01-07 08:18:30|4396.2|4390.2|4396.3|4390.3|4396.7|4390.7|4396.2|4390.2|2
1610007520000|2021-01-07 08:18:40|4395.9|4389.9|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|1
1610007540000|2021-01-07 08:19:00|4395.9|4389.9|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|0
1610007560000|2021-01-07 08:19:20|4390.2|4384.2|4391.8|4385.8|4391.8|4385.8|4390.2|4384.2|15
1610007570000|2021-01-07 08:19:30|4394.3|4388.3|4393.8|4387.8|4395.3|4389.3|4393.8|4387.8|23
1610007580000|2021-01-07 08:19:40|4393.4|4387.4|4393.3|4387.3|4393.8|4387.8|4393.3|4387.3|7
1610007590000|2021-01-07 08:19:50|4392.9|4386.9|4393.3|4387.3|4393.3|4387.3|4392.8|4386.8|1
1610007600000|2021-01-07 08:20:00|4391.7|4385.7|4390.8|4384.8|4391.7|4385.7|4390.8|4384.8|2
1610007610000|2021-01-07 08:20:10|4390.3|4384.3|4391.3|4385.3|4391.3|4385.3|4390.3|4384.3|7
1610007630000|2021-01-07 08:20:30|4390.9|4384.9|4390.8|4384.8|4391.3|4385.3|4390.8|4384.8|0
1610007660000|2021-01-07 08:21:00|4391.3|4385.3|4387.2|4381.2|4391.3|4385.3|4387.2|4381.2|4
1610007680000|2021-01-07 08:21:20|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|2
1610007690000|2021-01-07 08:21:30|4387.3|4381.3|4389.2|4383.2|4389.2|4383.2|4387.3|4381.3|2
1610007700000|2021-01-07 08:21:40|4389.6|4383.6|4389.7|4383.7|4389.7|4383.7|4389.6|4383.6|0
1610007710000|2021-01-07 08:21:50|4390.2|4384.2|4390.2|4384.2|4390.6|4384.6|4389.7|4383.7|3
1610007720000|2021-01-07 08:22:00|4390.1|4384.1|4387.7|4381.7|4390.7|4384.7|4387.7|4381.7|8
1610007730000|2021-01-07 08:22:10|4387.8|4381.8|4387.7|4381.7|4388.7|4382.7|4387.7|4381.7|2
1610007740000|2021-01-07 08:22:20|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.7|4380.7|2
1610007750000|2021-01-07 08:22:30|4386.6|4380.6|4386.2|4380.2|4386.6|4380.6|4385.7|4379.7|12
1610007760000|2021-01-07 08:22:40|4386.6|4380.6|4383.4|4377.4|4386.6|4380.6|4382.9|4376.9|12
1610007770000|2021-01-07 08:22:50|4383|4377|4383.4|4377.4|4384.3|4378.3|4382.9|4376.9|14
1610007780000|2021-01-07 08:23:00|4383.8|4377.8|4385.2|4379.2|4385.2|4379.2|4383.4|4377.4|1
1610007810000|2021-01-07 08:23:30|4385.9|4379.9|4386.2|4380.2|4386.2|4380.2|4385.9|4379.9|5
1610007820000|2021-01-07 08:23:40|4386.3|4380.3|4384.3|4378.3|4386.3|4380.3|4384.3|4378.3|11
1610007830000|2021-01-07 08:23:50|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1610007840000|2021-01-07 08:24:00|4385.2|4379.2|4385.2|4379.2|4386.2|4380.2|4384.8|4378.8|6
1610007850000|2021-01-07 08:24:10|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|10
1610007860000|2021-01-07 08:24:20|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|3
1610007870000|2021-01-07 08:24:30|4382.6|4376.6|4383.8|4377.8|4384.3|4378.3|4382.6|4376.6|24
1610007880000|2021-01-07 08:24:40|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|1
1610007890000|2021-01-07 08:24:50|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|0
1610007900000|2021-01-07 08:25:00|4385.2|4379.2|4386.2|4380.2|4386.2|4380.2|4384.7|4378.7|6
1610007910000|2021-01-07 08:25:10|4386.6|4380.6|4386.7|4380.7|4386.7|4380.7|4386.6|4380.6|0
1610007920000|2021-01-07 08:25:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|1
1610007940000|2021-01-07 08:25:40|4386.6|4380.6|4387.2|4381.2|4387.7|4381.7|4386.6|4380.6|7
1610007950000|2021-01-07 08:25:50|||||||||1
1610007970000|2021-01-07 08:26:10|4386.8|4380.8|4386.2|4380.2|4387.2|4381.2|4386.2|4380.2|1
1610007980000|2021-01-07 08:26:20|4386.3|4380.3|4386.7|4380.7|4387.2|4381.2|4386.3|4380.3|0
1610007990000|2021-01-07 08:26:30|4386.2|4380.2|4386.7|4380.7|4386.7|4380.7|4386.2|4380.2|0
1610008000000|2021-01-07 08:26:40|4385.9|4379.9|4386.2|4380.2|4386.2|4380.2|4385.9|4379.9|4
1610008010000|2021-01-07 08:26:50|4385.8|4379.8|4384.9|4378.9|4385.8|4379.8|4384.9|4378.9|21
1610008020000|2021-01-07 08:27:00|4385.3|4379.3|4386.3|4380.3|4386.3|4380.3|4385.3|4379.3|0
1610008030000|2021-01-07 08:27:10|4386|4380|4385.3|4379.3|4386|4380|4384.8|4378.8|0
1610008040000|2021-01-07 08:27:20|4385.2|4379.2|4385.8|4379.8|4385.8|4379.8|4384.8|4378.8|0
1610008050000|2021-01-07 08:27:30|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|1
1610008060000|2021-01-07 08:27:40|||||||||1
1610008070000|2021-01-07 08:27:50|4386.7|4380.7|4392.3|4386.3|4392.3|4386.3|4386.7|4380.7|10
1610008080000|2021-01-07 08:28:00|4389.2|4383.2|4389.2|4383.2|4389.5|4383.5|4388.3|4382.3|17
1610008090000|2021-01-07 08:28:10|4388.8|4382.8|4389.8|4383.8|4389.8|4383.8|4388.8|4382.8|0
1610008100000|2021-01-07 08:28:20|4391.3|4385.3|4390.3|4384.3|4392.3|4386.3|4390.3|4384.3|3
1610008140000|2021-01-07 08:29:00|4390|4384|4389.3|4383.3|4390|4384|4389.3|4383.3|2
1610008150000|2021-01-07 08:29:10|4389.4|4383.4|4389.3|4383.3|4390.3|4384.3|4389.3|4383.3|0
1610008160000|2021-01-07 08:29:20|4388.9|4382.9|4388.3|4382.3|4389.3|4383.3|4387.3|4381.3|4
1610008180000|2021-01-07 08:29:40|||||||||1
1610008200000|2021-01-07 08:30:00|4388|4382|4387.3|4381.3|4388|4382|4387.3|4381.3|1
1610008210000|2021-01-07 08:30:10|4387.2|4381.2|4386.3|4380.3|4387.2|4381.2|4385.8|4379.8|5
1610008220000|2021-01-07 08:30:20|4385.9|4379.9|4385.3|4379.3|4385.9|4379.9|4385.3|4379.3|3
1610008230000|2021-01-07 08:30:30|4384.9|4378.9|4383.5|4377.5|4384.9|4378.9|4383.5|4377.5|2
1610008240000|2021-01-07 08:30:40|4384.3|4378.3|4386.3|4380.3|4386.3|4380.3|4383.9|4377.9|4
1610008250000|2021-01-07 08:30:50|4385.9|4379.9|4386.2|4380.2|4386.3|4380.3|4385.3|4379.3|0
1610008260000|2021-01-07 08:31:00|4385.8|4379.8|4385.3|4379.3|4386.7|4380.7|4385.3|4379.3|1
1610008280000|2021-01-07 08:31:20|4385.7|4379.7|4381.5|4375.5|4385.8|4379.8|4380.6|4374.6|9
1610008300000|2021-01-07 08:31:40|4381.4|4375.4|4380.1|4374.1|4381.4|4375.4|4380.1|4374.1|10
1610008310000|2021-01-07 08:31:50|4379.2|4373.2|4379.2|4373.2|4379.7|4373.7|4378.8|4372.8|12
1610008320000|2021-01-07 08:32:00|4379.3|4373.3|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|3
1610008330000|2021-01-07 08:32:10|4379.3|4373.3|4368|4362|4379.7|4373.7|4368|4362|32
1610008340000|2021-01-07 08:32:20|4368.1|4362.1|4371.5|4365.5|4371.5|4365.5|4368.1|4362.1|14
1610008350000|2021-01-07 08:32:30|4372|4366|4373.3|4367.3|4373.3|4367.3|4372|4366|1
1610008360000|2021-01-07 08:32:40|4372.9|4366.9|4372.4|4366.4|4373.3|4367.3|4371.5|4365.5|21
1610008370000|2021-01-07 08:32:50|4372.3|4366.3|4371.5|4365.5|4372.3|4366.3|4371.4|4365.4|9
1610008380000|2021-01-07 08:33:00|4371.1|4365.1|4369.8|4363.8|4371.5|4365.5|4369.8|4363.8|2
1610008390000|2021-01-07 08:33:10|4368|4362|4369.8|4363.8|4369.8|4363.8|4368|4362|36
1610008400000|2021-01-07 08:33:20|4369.4|4363.4|4371|4365|4371.5|4365.5|4369.4|4363.4|14
1610008410000|2021-01-07 08:33:30|4370.6|4364.6|4371.9|4365.9|4371.9|4365.9|4370.6|4364.6|2
1610008420000|2021-01-07 08:33:40|4372.8|4366.8|4371.6|4365.6|4372.8|4366.8|4371.5|4365.5|15
1610008430000|2021-01-07 08:33:50|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4371.5|4365.5|6
1610008440000|2021-01-07 08:34:00|4371.5|4365.5|4371.5|4365.5|4371.9|4365.9|4370.6|4364.6|9
1610008450000|2021-01-07 08:34:10|4371.1|4365.1|4371|4365|4371.9|4365.9|4371|4365|6
1610008460000|2021-01-07 08:34:20|4370.6|4364.6|4370.6|4364.6|4371|4365|4370.6|4364.6|2
1610008470000|2021-01-07 08:34:30|4371|4365|4368|4362|4371.6|4365.6|4368|4362|4
1610008480000|2021-01-07 08:34:40|4367.9|4361.9|4356.9|4350.9|4367.9|4361.9|4352.3|4346.3|51
1610008490000|2021-01-07 08:34:50|4357.3|4351.3|4358.7|4352.7|4358.7|4352.7|4356.9|4350.9|48
1610008500000|2021-01-07 08:35:00|4358.8|4352.8|4360.9|4354.9|4360.9|4354.9|4357.9|4351.9|18
1610008510000|2021-01-07 08:35:10|4361.3|4355.3|4362.9|4356.9|4363.9|4357.9|4360.9|4354.9|25
1610008520000|2021-01-07 08:35:20|4363.4|4357.4|4365.9|4359.9|4365.9|4359.9|4363.4|4357.4|13
1610008530000|2021-01-07 08:35:30|4366|4360|4366.9|4360.9|4366.9|4360.9|4365.9|4359.9|15
1610008540000|2021-01-07 08:35:40|4366.8|4360.8|4366.9|4360.9|4367.4|4361.4|4366.4|4360.4|10
1610008550000|2021-01-07 08:35:50|4366.7|4360.7|4364.8|4358.8|4366.7|4360.7|4364.4|4358.4|4
1610008560000|2021-01-07 08:36:00|4364.9|4358.9|4366.4|4360.4|4366.4|4360.4|4364.9|4358.9|1
1610008570000|2021-01-07 08:36:10|4366.5|4360.5|4366.9|4360.9|4367.3|4361.3|4366.5|4360.5|2
1610008580000|2021-01-07 08:36:20|4367|4361|4370.4|4364.4|4370.4|4364.4|4367|4361|3
1610008590000|2021-01-07 08:36:30|4370|4364|4367.4|4361.4|4370.1|4364.1|4366.9|4360.9|9
1610008600000|2021-01-07 08:36:40|4367.3|4361.3|4366.9|4360.9|4367.3|4361.3|4366.9|4360.9|0
1610008610000|2021-01-07 08:36:50|4367.7|4361.7|4368.4|4362.4|4368.4|4362.4|4367.7|4361.7|14
1610008620000|2021-01-07 08:37:00|4368.8|4362.8|4367.9|4361.9|4369.4|4363.4|4367.9|4361.9|4
1610008630000|2021-01-07 08:37:10|4368.3|4362.3|4369.9|4363.9|4370.4|4364.4|4367.8|4361.8|29
1610008640000|2021-01-07 08:37:20|4369.5|4363.5|4372.6|4366.6|4372.6|4366.6|4367.9|4361.9|9
1610008660000|2021-01-07 08:37:40|4372.2|4366.2|4372.6|4366.6|4372.6|4366.6|4371.7|4365.7|2
1610008670000|2021-01-07 08:37:50|4372.7|4366.7|4372.6|4366.6|4373.9|4367.9|4372.6|4366.6|7
1610008680000|2021-01-07 08:38:00|4373|4367|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|1
1610008690000|2021-01-07 08:38:10|4372.7|4366.7|4373|4367|4373|4367|4372.6|4366.6|0
1610008700000|2021-01-07 08:38:20|4372.6|4366.6|4373.9|4367.9|4373.9|4367.9|4371.7|4365.7|8
1610008710000|2021-01-07 08:38:30|4373.5|4367.5|4374.8|4368.8|4374.8|4368.8|4373.5|4367.5|6
1610008720000|2021-01-07 08:38:40|4374.4|4368.4|4373.5|4367.5|4374.4|4368.4|4373.5|4367.5|9
1610008730000|2021-01-07 08:38:50|4372.6|4366.6|4373|4367|4373|4367|4372.6|4366.6|1
1610008740000|2021-01-07 08:39:00|4372.6|4366.6|4374.8|4368.8|4375.7|4369.7|4371.7|4365.7|9
1610008750000|2021-01-07 08:39:10|4375.3|4369.3|4376.2|4370.2|4376.2|4370.2|4374.8|4368.8|6
1610008760000|2021-01-07 08:39:20|4376.6|4370.6|4377.1|4371.1|4377.5|4371.5|4375.8|4369.8|31
1610008770000|2021-01-07 08:39:30|4377|4371|4378.9|4372.9|4378.9|4372.9|4376.2|4370.2|32
1610008780000|2021-01-07 08:39:40|4379|4373|4379.7|4373.7|4379.7|4373.7|4378.9|4372.9|8
1610008790000|2021-01-07 08:39:50|4379.9|4373.9|4381.4|4375.4|4381.4|4375.4|4379.7|4373.7|31
1610008800000|2021-01-07 08:40:00|4381.2|4375.2|4380.1|4374.1|4381.2|4375.2|4379.1|4373.1|20
1610008810000|2021-01-07 08:40:10|4379.7|4373.7|4380.1|4374.1|4380.1|4374.1|4379.2|4373.2|7
1610008820000|2021-01-07 08:40:20|4379.7|4373.7|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|0
1610008830000|2021-01-07 08:40:30|4378.8|4372.8|4378.3|4372.3|4379.6|4373.6|4378.3|4372.3|9
1610008840000|2021-01-07 08:40:40|4378.2|4372.2|4377.8|4371.8|4378.2|4372.2|4377.3|4371.3|5
1610008860000|2021-01-07 08:41:00|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1610008870000|2021-01-07 08:41:10|4377.3|4371.3|4376.9|4370.9|4377.4|4371.4|4376.9|4370.9|1
1610008890000|2021-01-07 08:41:30|4376.7|4370.7|4375.4|4369.4|4376.7|4370.7|4375.4|4369.4|12
1610008900000|2021-01-07 08:41:40|4374|4368|4374.5|4368.5|4374.9|4368.9|4373.1|4367.1|16
1610008910000|2021-01-07 08:41:50|||||||||2
1610008920000|2021-01-07 08:42:00|4374.6|4368.6|4376.2|4370.2|4376.2|4370.2|4374.6|4368.6|10
1610008930000|2021-01-07 08:42:10|4376.1|4370.1|4375.7|4369.7|4376.1|4370.1|4375.7|4369.7|0
1610008940000|2021-01-07 08:42:20|||||||||2
1610008960000|2021-01-07 08:42:40|4374.5|4368.5|4375.3|4369.3|4375.3|4369.3|4374.5|4368.5|11
1610008970000|2021-01-07 08:42:50|4375.2|4369.2|4375.3|4369.3|4375.3|4369.3|4375.2|4369.2|2
1610009000000|2021-01-07 08:43:20|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|5
1610009010000|2021-01-07 08:43:30|4376.6|4370.6|4377.1|4371.1|4377.5|4371.5|4376.2|4370.2|5
1610009020000|2021-01-07 08:43:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|3
1610009030000|2021-01-07 08:43:50|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|5
1610009040000|2021-01-07 08:44:00|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|11
1610009050000|2021-01-07 08:44:10|4379.8|4373.8|4379.9|4373.9|4380.3|4374.3|4379.8|4373.8|1
1610009060000|2021-01-07 08:44:20|4380.3|4374.3|4379.9|4373.9|4380.3|4374.3|4379.4|4373.4|7
1610009070000|2021-01-07 08:44:30|4379.8|4373.8|4379|4373|4379.8|4373.8|4379|4373|2
1610009080000|2021-01-07 08:44:40|4380.2|4374.2|4381.7|4375.7|4382.6|4376.6|4379.9|4373.9|49
1610009100000|2021-01-07 08:45:00|4381.3|4375.3|4380.8|4374.8|4381.3|4375.3|4380.8|4374.8|1
1610009110000|2021-01-07 08:45:10|4380.4|4374.4|4380.3|4374.3|4380.4|4374.4|4380.3|4374.3|0
1610009120000|2021-01-07 08:45:20|4380.7|4374.7|4380.8|4374.8|4380.8|4374.8|4380.7|4374.7|2
1610009130000|2021-01-07 08:45:30|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.3|4375.3|1
1610009160000|2021-01-07 08:46:00|4382.6|4376.6|4384.4|4378.4|4384.4|4378.4|4382.1|4376.1|6
1610009170000|2021-01-07 08:46:10|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|1
1610009180000|2021-01-07 08:46:20|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|0
1610009190000|2021-01-07 08:46:30|||||||||8
1610009200000|2021-01-07 08:46:40|4383.5|4377.5|4384.4|4378.4|4385.3|4379.3|4383.5|4377.5|6
1610009210000|2021-01-07 08:46:50|4384.8|4378.8|4386.6|4380.6|4386.6|4380.6|4384.8|4378.8|11
1610009220000|2021-01-07 08:47:00|4386.2|4380.2|4385.7|4379.7|4387.1|4381.1|4385.7|4379.7|9
1610009230000|2021-01-07 08:47:10|4385.3|4379.3|4385.3|4379.3|4385.7|4379.7|4385.3|4379.3|6
1610009240000|2021-01-07 08:47:20|||||||||6
1610009250000|2021-01-07 08:47:30|4385.7|4379.7|4384.8|4378.8|4385.7|4379.7|4384.8|4378.8|1
1610009270000|2021-01-07 08:47:50|4384.4|4378.4|4386.2|4380.2|4386.2|4380.2|4384.4|4378.4|5
1610009290000|2021-01-07 08:48:10|4385.8|4379.8|4384.4|4378.4|4385.8|4379.8|4384.4|4378.4|1
1610009300000|2021-01-07 08:48:20|4384.8|4378.8|4388|4382|4388|4382|4384.8|4378.8|9
1610009310000|2021-01-07 08:48:30|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.6|4381.6|5
1610009320000|2021-01-07 08:48:40|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1610009340000|2021-01-07 08:49:00|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|0
1610009350000|2021-01-07 08:49:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1610009360000|2021-01-07 08:49:20|4387.6|4381.6|4387.4|4381.4|4388.3|4382.3|4386.7|4380.7|14
1610009370000|2021-01-07 08:49:30|4387.1|4381.1|4386.6|4380.6|4387.1|4381.1|4386.2|4380.2|4
1610009390000|2021-01-07 08:49:50|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.3|4379.3|3
1610009400000|2021-01-07 08:50:00|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.3|4379.3|3
1610009410000|2021-01-07 08:50:10|4384.8|4378.8|4383.9|4377.9|4384.8|4378.8|4383.9|4377.9|3
1610009420000|2021-01-07 08:50:20|4384|4378|4383|4377|4384.4|4378.4|4382.6|4376.6|25
1610009430000|2021-01-07 08:50:30|4382.6|4376.6|4382.6|4376.6|4383|4377|4381.7|4375.7|14
1610009440000|2021-01-07 08:50:40|4383|4377|4384.4|4378.4|4384.4|4378.4|4383|4377|6
1610009450000|2021-01-07 08:50:50|4384.8|4378.8|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|0
1610009470000|2021-01-07 08:51:10|4384.9|4378.9|4385.3|4379.3|4385.3|4379.3|4384.9|4378.9|0
1610009480000|2021-01-07 08:51:20|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|0
1610009490000|2021-01-07 08:51:30|4384.5|4378.5|4381.7|4375.7|4384.5|4378.5|4381.7|4375.7|6
1610009500000|2021-01-07 08:51:40|4382.1|4376.1|4382.6|4376.6|4382.6|4376.6|4382.1|4376.1|1
1610009510000|2021-01-07 08:51:50|4382.2|4376.2|4382.1|4376.1|4382.2|4376.2|4382.1|4376.1|0
1610009520000|2021-01-07 08:52:00|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.1|4376.1|1
1610009530000|2021-01-07 08:52:10|4383|4377|4382.6|4376.6|4383|4377|4382.6|4376.6|1
1610009540000|2021-01-07 08:52:20|4382.2|4376.2|4383|4377|4383|4377|4382.2|4376.2|2
1610009550000|2021-01-07 08:52:30|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|0
1610009560000|2021-01-07 08:52:40|4383|4377|4383|4377|4383|4377|4383|4377|0
1610009570000|2021-01-07 08:52:50|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|2
1610009580000|2021-01-07 08:53:00|4383.1|4377.1|4383|4377|4383.1|4377.1|4382.6|4376.6|1
1610009590000|2021-01-07 08:53:10|4383.1|4377.1|4383.5|4377.5|4383.5|4377.5|4383.1|4377.1|2
1610009600000|2021-01-07 08:53:20|4384.3|4378.3|4383.9|4377.9|4384.4|4378.4|4383.5|4377.5|1
1610009610000|2021-01-07 08:53:30|4383.5|4377.5|4383.9|4377.9|4384.4|4378.4|4383.5|4377.5|6
1610009620000|2021-01-07 08:53:40|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1610009630000|2021-01-07 08:53:50|||||||||1
1610009640000|2021-01-07 08:54:00|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1610009650000|2021-01-07 08:54:10|4384|4378|4385.3|4379.3|4385.3|4379.3|4384|4378|4
1610009660000|2021-01-07 08:54:20|4386.4|4380.4|4387|4381|4387.8|4381.8|4386.4|4380.4|25
1610009680000|2021-01-07 08:54:40|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.2|4380.2|1
1610009690000|2021-01-07 08:54:50|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1610009720000|2021-01-07 08:55:20|4386.5|4380.5|4385.7|4379.7|4386.5|4380.5|4385.7|4379.7|0
1610009740000|2021-01-07 08:55:40|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|0
1610009750000|2021-01-07 08:55:50|4385.2|4379.2|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|1
1610009790000|2021-01-07 08:56:30|4385.7|4379.7|4386.5|4380.5|4386.5|4380.5|4385.7|4379.7|3
1610009800000|2021-01-07 08:56:40|4386.2|4380.2|4385.7|4379.7|4387|4381|4385.7|4379.7|3
1610009820000|2021-01-07 08:57:00|4385.3|4379.3|4384.8|4378.8|4385.3|4379.3|4384.8|4378.8|5
1610009830000|2021-01-07 08:57:10|||||||||1
1610009840000|2021-01-07 08:57:20|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4
1610009850000|2021-01-07 08:57:30|4384|4378|4384.4|4378.4|4384.4|4378.4|4383.5|4377.5|14
1610009870000|2021-01-07 08:57:50|4384.8|4378.8|4387|4381|4387|4381|4384.8|4378.8|12
1610009880000|2021-01-07 08:58:00|4386.7|4380.7|4387.4|4381.4|4387.9|4381.9|4386.5|4380.5|5
1610009890000|2021-01-07 08:58:10|4387|4381|4387|4381|4387|4381|4387|4381|1
1610009900000|2021-01-07 08:58:20|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1610009910000|2021-01-07 08:58:30|4387.5|4381.5|4389.2|4383.2|4389.2|4383.2|4387.5|4381.5|11
1610009920000|2021-01-07 08:58:40|4388.8|4382.8|4389.2|4383.2|4389.2|4383.2|4388.8|4382.8|8
1610009930000|2021-01-07 08:58:50|4388.8|4382.8|4387.9|4381.9|4388.8|4382.8|4387.9|4381.9|1
1610009940000|2021-01-07 08:59:00|4387.8|4381.8|4387.4|4381.4|4387.8|4381.8|4387.4|4381.4|0
1610009960000|2021-01-07 08:59:20|4387|4381|4387.4|4381.4|4387.4|4381.4|4387|4381|3
1610009970000|2021-01-07 08:59:30|4387|4381|4387|4381|4387|4381|4387|4381|0
1610009980000|2021-01-07 08:59:40|4386.9|4380.9|4386.5|4380.5|4386.9|4380.9|4386.5|4380.5|0
1610010000000|2021-01-07 09:00:00|4386.1|4380.1|4385.6|4379.6|4386.5|4380.5|4385.6|4379.6|2
1610010010000|2021-01-07 09:00:10|||||||||1
1610010020000|2021-01-07 09:00:20|4385.3|4379.3|4383.5|4377.5|4385.3|4379.3|4383.5|4377.5|4
1610010030000|2021-01-07 09:00:30|4383.9|4377.9|4383.5|4377.5|4383.9|4377.9|4383.5|4377.5|1
1610010040000|2021-01-07 09:00:40|4383|4377|4383.5|4377.5|4383.5|4377.5|4383|4377|2
1610010050000|2021-01-07 09:00:50|4383.9|4377.9|4383.5|4377.5|4383.9|4377.9|4383.5|4377.5|6
1610010060000|2021-01-07 09:01:00|4383.4|4377.4|4382.1|4376.1|4383.4|4377.4|4382.1|4376.1|11
1610010070000|2021-01-07 09:01:10|4381.7|4375.7|4380.8|4374.8|4381.7|4375.7|4380.8|4374.8|16
1610010080000|2021-01-07 09:01:20|4380.4|4374.4|4378.1|4372.1|4380.4|4374.4|4378.1|4372.1|27
1610010090000|2021-01-07 09:01:30|||||||||1
1610010100000|2021-01-07 09:01:40|4378|4372|4378.2|4372.2|4379|4373|4377.6|4371.6|6
1610010110000|2021-01-07 09:01:50|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|4377.6|4371.6|5
1610010120000|2021-01-07 09:02:00|4378.5|4372.5|4378.1|4372.1|4378.5|4372.5|4378.1|4372.1|1
1610010130000|2021-01-07 09:02:10|4377.9|4371.9|4376.3|4370.3|4377.9|4371.9|4376.3|4370.3|9
1610010140000|2021-01-07 09:02:20|4375.4|4369.4|4377.6|4371.6|4378|4372|4375.4|4369.4|11
1610010150000|2021-01-07 09:02:30|4377.2|4371.2|4373.1|4367.1|4377.2|4371.2|4372.7|4366.7|85
1610010160000|2021-01-07 09:02:40|4373.5|4367.5|4375.4|4369.4|4375.4|4369.4|4373.5|4367.5|6
1610010170000|2021-01-07 09:02:50|4374.9|4368.9|4374.5|4368.5|4375.4|4369.4|4374.5|4368.5|10
1610010180000|2021-01-07 09:03:00|4374|4368|4374.5|4368.5|4374.5|4368.5|4374|4368|5
1610010190000|2021-01-07 09:03:10|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|2
1610010200000|2021-01-07 09:03:20|4374.5|4368.5|4374.5|4368.5|4374.9|4368.9|4374.1|4368.1|3
1610010210000|2021-01-07 09:03:30|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|2
1610010220000|2021-01-07 09:03:40|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|1
1610010230000|2021-01-07 09:03:50|4376.2|4370.2|4374.5|4368.5|4376.3|4370.3|4374|4368|77
1610010240000|2021-01-07 09:04:00|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374.9|4368.9|8
1610010250000|2021-01-07 09:04:10|4376.3|4370.3|4377.2|4371.2|4377.2|4371.2|4376.3|4370.3|4
1610010260000|2021-01-07 09:04:20|4376.4|4370.4|4376.3|4370.3|4377.2|4371.2|4376.3|4370.3|0
1610010270000|2021-01-07 09:04:30|4376.7|4370.7|4377.2|4371.2|4377.2|4371.2|4376.3|4370.3|1
1610010280000|2021-01-07 09:04:40|4376.8|4370.8|4372.7|4366.7|4376.8|4370.8|4372.7|4366.7|27
1610010290000|2021-01-07 09:04:50|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|1
1610010300000|2021-01-07 09:05:00|4372.4|4366.4|4370.3|4364.3|4372.4|4366.4|4370.3|4364.3|37
1610010310000|2021-01-07 09:05:10|4371.5|4365.5|4371.2|4365.2|4371.5|4365.5|4371.2|4365.2|3
1610010320000|2021-01-07 09:05:20|4372|4366|4372.1|4366.1|4372.1|4366.1|4372|4366|0
1610010330000|2021-01-07 09:05:30|4372.5|4366.5|4373|4367|4373|4367|4372.5|4366.5|0
1610010340000|2021-01-07 09:05:40|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.7|4368.7|26
1610010350000|2021-01-07 09:05:50|4375.2|4369.2|4375.3|4369.3|4375.7|4369.7|4375.2|4369.2|10
1610010360000|2021-01-07 09:06:00|4375.4|4369.4|4376.6|4370.6|4376.6|4370.6|4375.4|4369.4|11
1610010370000|2021-01-07 09:06:10|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|66
1610010380000|2021-01-07 09:06:20|4372.5|4366.5|4371.2|4365.2|4373|4367|4371.2|4365.2|19
1610010390000|2021-01-07 09:06:30|4372.1|4366.1|4371.6|4365.6|4372.1|4366.1|4371.2|4365.2|6
1610010400000|2021-01-07 09:06:40|4372.4|4366.4|4373.9|4367.9|4374.4|4368.4|4372.4|4366.4|4
1610010410000|2021-01-07 09:06:50|4374.3|4368.3|4374.3|4368.3|4374.4|4368.4|4373.9|4367.9|75
1610010420000|2021-01-07 09:07:00|4373.9|4367.9|4374.3|4368.3|4374.8|4368.8|4373.9|4367.9|3
1610010430000|2021-01-07 09:07:10|4375.1|4369.1|4375.7|4369.7|4375.7|4369.7|4374.8|4368.8|3
1610010440000|2021-01-07 09:07:20|4376.1|4370.1|4376.6|4370.6|4376.6|4370.6|4375.7|4369.7|0
1610010460000|2021-01-07 09:07:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1610010470000|2021-01-07 09:07:50|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1610010480000|2021-01-07 09:08:00|4377.5|4371.5|4377.9|4371.9|4377.9|4371.9|4377.5|4371.5|2
1610010490000|2021-01-07 09:08:10|4378.4|4372.4|4379.2|4373.2|4379.6|4373.6|4378.4|4372.4|9
1610010500000|2021-01-07 09:08:20|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|0
1610010510000|2021-01-07 09:08:30|4378.3|4372.3|4378.7|4372.7|4378.7|4372.7|4378.3|4372.3|0
1610010530000|2021-01-07 09:08:50|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4
1610010540000|2021-01-07 09:09:00|4379.2|4373.2|4376.6|4370.6|4379.2|4373.2|4376.6|4370.6|10
1610010550000|2021-01-07 09:09:10|4377|4371|4376.6|4370.6|4377.1|4371.1|4376.6|4370.6|0
1610010560000|2021-01-07 09:09:20|4377.1|4371.1|4376.6|4370.6|4378.3|4372.3|4376.6|4370.6|17
1610010570000|2021-01-07 09:09:30|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1610010580000|2021-01-07 09:09:40|||||||||1
1610010590000|2021-01-07 09:09:50|||||||||1
1610010600000|2021-01-07 09:10:00|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|6
1610010610000|2021-01-07 09:10:10|4374.3|4368.3|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|0
1610010630000|2021-01-07 09:10:30|4374|4368|4373.9|4367.9|4374.3|4368.3|4373.9|4367.9|1
1610010650000|2021-01-07 09:10:50|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|0
1610010660000|2021-01-07 09:11:00|4372.9|4366.9|4372.5|4366.5|4372.9|4366.9|4372.5|4366.5|0
1610010670000|2021-01-07 09:11:10|4373|4367|4372.6|4366.6|4373|4367|4372.5|4366.5|1
1610010680000|2021-01-07 09:11:20|4373.9|4367.9|4373|4367|4373.9|4367.9|4373|4367|15
1610010710000|2021-01-07 09:11:50|4372.6|4366.6|4373|4367|4373|4367|4372.5|4366.5|0
1610010730000|2021-01-07 09:12:10|4372.1|4366.1|4371.1|4365.1|4373|4367|4371.1|4365.1|14
1610010740000|2021-01-07 09:12:20|4370.7|4364.7|4363.4|4357.4|4370.7|4364.7|4363.4|4357.4|16
1610010750000|2021-01-07 09:12:30|4363.8|4357.8|4364.4|4358.4|4365.4|4359.4|4363.4|4357.4|3
1610010760000|2021-01-07 09:12:40|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|12
1610010770000|2021-01-07 09:12:50|4363.7|4357.7|4365.4|4359.4|4365.4|4359.4|4363.7|4357.7|6
1610010780000|2021-01-07 09:13:00|4366.4|4360.4|4364.4|4358.4|4366.9|4360.9|4364.4|4358.4|7
1610010790000|2021-01-07 09:13:10|4363.5|4357.5|4365.1|4359.1|4365.1|4359.1|4363.2|4357.2|15
1610010800000|2021-01-07 09:13:20|4365.6|4359.6|4365.1|4359.1|4365.6|4359.6|4365.1|4359.1|0
1610010810000|2021-01-07 09:13:30|4364.7|4358.7|4364.6|4358.6|4364.7|4358.7|4364.6|4358.6|0
1610010830000|2021-01-07 09:13:50|4364.7|4358.7|4365.1|4359.1|4365.1|4359.1|4364.7|4358.7|0
1610010840000|2021-01-07 09:14:00|4363.6|4357.6|4363.1|4357.1|4363.6|4357.6|4362.4|4356.4|29
1610010850000|2021-01-07 09:14:10|4362.1|4356.1|4362.6|4356.6|4362.6|4356.6|4362.1|4356.1|7
1610010870000|2021-01-07 09:14:30|4362.7|4356.7|4364.1|4358.1|4364.1|4358.1|4362.7|4356.7|4
1610010880000|2021-01-07 09:14:40|4364.2|4358.2|4365.1|4359.1|4365.1|4359.1|4364.2|4358.2|0
1610010890000|2021-01-07 09:14:50|4364.7|4358.7|4365.1|4359.1|4365.1|4359.1|4364.6|4358.6|0
1610010900000|2021-01-07 09:15:00|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|2
1610010910000|2021-01-07 09:15:10|4364.1|4358.1|4365.6|4359.6|4365.6|4359.6|4364.1|4358.1|0
1610010920000|2021-01-07 09:15:20|4365.2|4359.2|4364.5|4358.5|4365.2|4359.2|4364.5|4358.5|0
1610010930000|2021-01-07 09:15:30|4363.4|4357.4|4360.9|4354.9|4363.4|4357.4|4360.9|4354.9|43
1610010940000|2021-01-07 09:15:40|4361|4355|4361.4|4355.4|4361.4|4355.4|4361|4355|2
1610010950000|2021-01-07 09:15:50|4363.4|4357.4|4362.4|4356.4|4363.4|4357.4|4362.4|4356.4|4
1610010960000|2021-01-07 09:16:00|4362.3|4356.3|4361.9|4355.9|4362.4|4356.4|4361.4|4355.4|4
1610010970000|2021-01-07 09:16:10|4362.9|4356.9|4362.4|4356.4|4362.9|4356.9|4362.4|4356.4|10
1610010980000|2021-01-07 09:16:20|4362.8|4356.8|4363.4|4357.4|4363.4|4357.4|4362.8|4356.8|0
1610011020000|2021-01-07 09:17:00|4363.8|4357.8|4365.5|4359.5|4365.5|4359.5|4363.8|4357.8|3
1610011040000|2021-01-07 09:17:20|4364|4358|4363.5|4357.5|4364|4358|4363.5|4357.5|3
1610011060000|2021-01-07 09:17:40|4363.9|4357.9|4362.5|4356.5|4363.9|4357.9|4362.5|4356.5|2
1610011070000|2021-01-07 09:17:50|4362.1|4356.1|4362|4356|4362.1|4356.1|4361.5|4355.5|2
1610011080000|2021-01-07 09:18:00|4361.5|4355.5|4358.7|4352.7|4361.5|4355.5|4358.7|4352.7|35
1610011090000|2021-01-07 09:18:10|4359.1|4353.1|4358.7|4352.7|4359.1|4353.1|4358.7|4352.7|0
1610011100000|2021-01-07 09:18:20|4358.3|4352.3|4357.8|4351.8|4358.3|4352.3|4357.8|4351.8|2
1610011120000|2021-01-07 09:18:40|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4357.8|4351.8|2
1610011130000|2021-01-07 09:18:50|4357.8|4351.8|4358.2|4352.2|4358.2|4352.2|4357.8|4351.8|0
1610011140000|2021-01-07 09:19:00|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1610011150000|2021-01-07 09:19:10|4357.4|4351.4|4357.8|4351.8|4357.8|4351.8|4357.4|4351.4|1
1610011160000|2021-01-07 09:19:20|4358.2|4352.2|4357.3|4351.3|4358.2|4352.2|4357.3|4351.3|2
1610011170000|2021-01-07 09:19:30|4358.2|4352.2|4357.8|4351.8|4358.2|4352.2|4357.8|4351.8|6
1610011180000|2021-01-07 09:19:40|4357.4|4351.4|4356.4|4350.4|4357.4|4351.4|4356.4|4350.4|16
1610011190000|2021-01-07 09:19:50|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|3
1610011200000|2021-01-07 09:20:00|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|3
1610011220000|2021-01-07 09:20:20|4357.3|4351.3|4356.9|4350.9|4357.8|4351.8|4356.9|4350.9|7
1610011230000|2021-01-07 09:20:30|4356.4|4350.4|4354.3|4348.3|4356.4|4350.4|4353.4|4347.4|55
1610011240000|2021-01-07 09:20:40|4354.7|4348.7|4354.3|4348.3|4354.7|4348.7|4354.3|4348.3|1
1610011250000|2021-01-07 09:20:50|4354.7|4348.7|4354.3|4348.3|4356.1|4350.1|4354.3|4348.3|7
1610011260000|2021-01-07 09:21:00|4354.2|4348.2|4351.6|4345.6|4354.2|4348.2|4351.2|4345.2|24
1610011270000|2021-01-07 09:21:10|4352|4346|4350.7|4344.7|4352|4346|4350.2|4344.2|14
1610011280000|2021-01-07 09:21:20|4349.4|4343.4|4349.4|4343.4|4349.8|4343.8|4347.9|4341.9|29
1610011290000|2021-01-07 09:21:30|4348.9|4342.9|4349.8|4343.8|4349.8|4343.8|4348.9|4342.9|3
1610011300000|2021-01-07 09:21:40|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|6
1610011310000|2021-01-07 09:21:50|||||||||2
1610011320000|2021-01-07 09:22:00|4351.1|4345.1|4351.6|4345.6|4352|4346|4351.1|4345.1|3
1610011330000|2021-01-07 09:22:10|4352|4346|4351.1|4345.1|4352|4346|4351.1|4345.1|1
1610011340000|2021-01-07 09:22:20|4351.2|4345.2|4351.6|4345.6|4351.6|4345.6|4351.2|4345.2|1
1610011350000|2021-01-07 09:22:30|4351.7|4345.7|4349.8|4343.8|4352.6|4346.6|4349.8|4343.8|13
1610011360000|2021-01-07 09:22:40|4350.3|4344.3|4350.3|4344.3|4351.1|4345.1|4350.3|4344.3|3
1610011370000|2021-01-07 09:22:50|4350.7|4344.7|4350.2|4344.2|4351.1|4345.1|4350.2|4344.2|0
1610011390000|2021-01-07 09:23:10|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|2
1610011400000|2021-01-07 09:23:20|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|3
1610011410000|2021-01-07 09:23:30|4352.1|4346.1|4352.5|4346.5|4352.5|4346.5|4352.1|4346.1|3
1610011420000|2021-01-07 09:23:40|4352.4|4346.4|4353.4|4347.4|4353.4|4347.4|4351.6|4345.6|4
1610011430000|2021-01-07 09:23:50|4354.5|4348.5|4356.9|4350.9|4356.9|4350.9|4354.3|4348.3|30
1610011440000|2021-01-07 09:24:00|4357.8|4351.8|4357.8|4351.8|4358.2|4352.2|4357.8|4351.8|9
1610011450000|2021-01-07 09:24:10|4358.2|4352.2|4357.5|4351.5|4360.1|4354.1|4357.5|4351.5|44
1610011460000|2021-01-07 09:24:20|4357.7|4351.7|4359.7|4353.7|4359.7|4353.7|4357.7|4351.7|22
1610011470000|2021-01-07 09:24:30|4359.8|4353.8|4358.8|4352.8|4359.8|4353.8|4358.8|4352.8|15
1610011480000|2021-01-07 09:24:40|4358.7|4352.7|4358.8|4352.8|4358.8|4352.8|4357.9|4351.9|0
1610011490000|2021-01-07 09:24:50|||||||||1
1610011500000|2021-01-07 09:25:00|4359.2|4353.2|4359.7|4353.7|4359.7|4353.7|4359.2|4353.2|2
1610011510000|2021-01-07 09:25:10|4360.5|4354.5|4359.7|4353.7|4360.6|4354.6|4359.7|4353.7|0
1610011520000|2021-01-07 09:25:20|4360.1|4354.1|4358.8|4352.8|4360.6|4354.6|4358.8|4352.8|5
1610011530000|2021-01-07 09:25:30|4358|4352|4355.2|4349.2|4358.3|4352.3|4355.2|4349.2|24
1610011540000|2021-01-07 09:25:40|4355.5|4349.5|4356|4350|4356|4350|4355.5|4349.5|2
1610011550000|2021-01-07 09:25:50|4356.5|4350.5|4357.8|4351.8|4357.8|4351.8|4356.5|4350.5|2
1610011560000|2021-01-07 09:26:00|4358.2|4352.2|4359.1|4353.1|4359.1|4353.1|4358.2|4352.2|0
1610011570000|2021-01-07 09:26:10|4358.7|4352.7|4360|4354|4360|4354|4358.7|4352.7|4
1610011580000|2021-01-07 09:26:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4356.8|4350.8|4
1610011590000|2021-01-07 09:26:30|4358.2|4352.2|4358.7|4352.7|4358.7|4352.7|4358.2|4352.2|0
1610011600000|2021-01-07 09:26:40|4358.6|4352.6|4358.2|4352.2|4358.6|4352.6|4358.2|4352.2|0
1610011610000|2021-01-07 09:26:50|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|2
1610011630000|2021-01-07 09:27:10|4357|4351|4357|4351|4357|4351|4357|4351|2
1610011640000|2021-01-07 09:27:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4
1610011650000|2021-01-07 09:27:30|4357.4|4351.4|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|0
1610011660000|2021-01-07 09:27:40|4357.3|4351.3|4356.4|4350.4|4357.3|4351.3|4356.4|4350.4|0
1610011670000|2021-01-07 09:27:50|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|1
1610011680000|2021-01-07 09:28:00|4355.3|4349.3|4354.7|4348.7|4355.3|4349.3|4354.7|4348.7|0
1610011690000|2021-01-07 09:28:10|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|1
1610011710000|2021-01-07 09:28:30|4354.8|4348.8|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|2
1610011720000|2021-01-07 09:28:40|4354.4|4348.4|4354.3|4348.3|4355.1|4349.1|4354.3|4348.3|1
1610011730000|2021-01-07 09:28:50|4354.1|4348.1|4353.8|4347.8|4354.1|4348.1|4353.8|4347.8|0
1610011740000|2021-01-07 09:29:00|4354.1|4348.1|4354.6|4348.6|4354.6|4348.6|4354.1|4348.1|0
1610011750000|2021-01-07 09:29:10|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|1
1610011760000|2021-01-07 09:29:20|4355.3|4349.3|4356|4350|4356|4350|4355.3|4349.3|5
1610011770000|2021-01-07 09:29:30|4356.4|4350.4|4354.6|4348.6|4356.4|4350.4|4354.6|4348.6|1
1610011780000|2021-01-07 09:29:40|4354.7|4348.7|4357.8|4351.8|4357.8|4351.8|4354.7|4348.7|2
1610011790000|2021-01-07 09:29:50|4357.4|4351.4|4355.2|4349.2|4357.4|4351.4|4355.2|4349.2|22
1610011800000|2021-01-07 09:30:00|4355.1|4349.1|4356.9|4350.9|4356.9|4350.9|4354.2|4348.2|25
1610011810000|2021-01-07 09:30:10|4356.4|4350.4|4356.9|4350.9|4357.3|4351.3|4356.4|4350.4|0
1610011820000|2021-01-07 09:30:20|4356.8|4350.8|4355.1|4349.1|4356.8|4350.8|4355.1|4349.1|2
1610011830000|2021-01-07 09:30:30|4355|4349|4348.8|4342.8|4355|4349|4348.8|4342.8|25
1610011840000|2021-01-07 09:30:40|4348.4|4342.4|4345.9|4339.9|4348.4|4342.4|4345.9|4339.9|11
1610011850000|2021-01-07 09:30:50|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4344.9|4338.9|4
1610011860000|2021-01-07 09:31:00|4346.2|4340.2|4345.3|4339.3|4346.2|4340.2|4345.3|4339.3|1
1610011870000|2021-01-07 09:31:10|||||||||2
1610011880000|2021-01-07 09:31:20|4344.9|4338.9|4345.8|4339.8|4345.8|4339.8|4344.9|4338.9|9
1610011890000|2021-01-07 09:31:30|4346.2|4340.2|4345.8|4339.8|4346.2|4340.2|4345.8|4339.8|76
1610011900000|2021-01-07 09:31:40|4345.3|4339.3|4347.5|4341.5|4347.5|4341.5|4345.3|4339.3|4
1610011910000|2021-01-07 09:31:50|4348.4|4342.4|4347.5|4341.5|4348.8|4342.8|4347.5|4341.5|2
1610011920000|2021-01-07 09:32:00|4347.4|4341.4|4346.7|4340.7|4347.4|4341.4|4346.7|4340.7|0
1610011930000|2021-01-07 09:32:10|4346.2|4340.2|4347.5|4341.5|4347.5|4341.5|4346.2|4340.2|4
1610011940000|2021-01-07 09:32:20|4346.8|4340.8|4348.4|4342.4|4348.4|4342.4|4346.7|4340.7|1
1610011950000|2021-01-07 09:32:30|4346.7|4340.7|4345.3|4339.3|4346.7|4340.7|4344.9|4338.9|12
1610011960000|2021-01-07 09:32:40|4344.9|4338.9|4346.7|4340.7|4346.7|4340.7|4344.9|4338.9|22
1610011970000|2021-01-07 09:32:50|4347|4341|4346.7|4340.7|4347.9|4341.9|4346.7|4340.7|15
1610011980000|2021-01-07 09:33:00|4346.4|4340.4|4344.9|4338.9|4346.7|4340.7|4344.9|4338.9|20
1610011990000|2021-01-07 09:33:10|4345.3|4339.3|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|10
1610012000000|2021-01-07 09:33:20|4340.9|4334.9|4340.3|4334.3|4340.9|4334.9|4340.3|4334.3|10
1610012010000|2021-01-07 09:33:30|4340.8|4334.8|4340.3|4334.3|4341.7|4335.7|4340.3|4334.3|14
1610012020000|2021-01-07 09:33:40|4339.9|4333.9|4339.9|4333.9|4340.3|4334.3|4339.5|4333.5|11
1610012030000|2021-01-07 09:33:50|4338.4|4332.4|4336.9|4330.9|4338.4|4332.4|4336.9|4330.9|26
1610012040000|2021-01-07 09:34:00|4336.4|4330.4|4336.5|4330.5|4337.8|4331.8|4336.4|4330.4|91
1610012050000|2021-01-07 09:34:10|4336.9|4330.9|4333.9|4327.9|4336.9|4330.9|4333.5|4327.5|79
1610012060000|2021-01-07 09:34:20|4334.3|4328.3|4335.7|4329.7|4335.7|4329.7|4333.5|4327.5|21
1610012070000|2021-01-07 09:34:30|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4333.9|4327.9|18
1610012080000|2021-01-07 09:34:40|4336|4330|4340.1|4334.1|4340.1|4334.1|4336|4330|12
1610012090000|2021-01-07 09:34:50|4340.2|4334.2|4339.7|4333.7|4341|4335|4339.7|4333.7|16
1610012100000|2021-01-07 09:35:00|4341|4335|4342.9|4336.9|4343.3|4337.3|4341|4335|15
1610012110000|2021-01-07 09:35:10|4343.3|4337.3|4343.7|4337.7|4343.7|4337.7|4343.3|4337.3|2
1610012120000|2021-01-07 09:35:20|4343.3|4337.3|4343.7|4337.7|4343.7|4337.7|4343.3|4337.3|3
1610012130000|2021-01-07 09:35:30|4342.8|4336.8|4343.7|4337.7|4344.1|4338.1|4342.8|4336.8|3
1610012140000|2021-01-07 09:35:40|4343.3|4337.3|4341|4335|4343.3|4337.3|4340.7|4334.7|14
1610012150000|2021-01-07 09:35:50|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.1|4334.1|7
1610012160000|2021-01-07 09:36:00|4340.6|4334.6|4341.9|4335.9|4341.9|4335.9|4340.6|4334.6|6
1610012170000|2021-01-07 09:36:10|4337.4|4331.4|4335.6|4329.6|4337.4|4331.4|4335.6|4329.6|28
1610012180000|2021-01-07 09:36:20|4336.5|4330.5|4335.6|4329.6|4336.9|4330.9|4335.6|4329.6|5
1610012190000|2021-01-07 09:36:30|4336|4330|4337.9|4331.9|4337.9|4331.9|4335.6|4329.6|13
1610012200000|2021-01-07 09:36:40|4338.3|4332.3|4337.5|4331.5|4338.3|4332.3|4337.4|4331.4|2
1610012210000|2021-01-07 09:36:50|4337.4|4331.4|4336|4330|4337.4|4331.4|4336|4330|81
1610012220000|2021-01-07 09:37:00|4336.4|4330.4|4336.5|4330.5|4336.9|4330.9|4336.4|4330.4|6
1610012230000|2021-01-07 09:37:10|4336.9|4330.9|4337|4331|4337|4331|4336.9|4330.9|1
1610012240000|2021-01-07 09:37:20|4336.6|4330.6|4336.5|4330.5|4336.6|4330.6|4336.1|4330.1|1
1610012250000|2021-01-07 09:37:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|2
1610012260000|2021-01-07 09:37:40|4337.3|4331.3|4336.5|4330.5|4337.8|4331.8|4336.1|4330.1|1
1610012270000|2021-01-07 09:37:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|6
1610012280000|2021-01-07 09:38:00|4339.2|4333.2|4340.1|4334.1|4340.6|4334.6|4339.2|4333.2|4
1610012290000|2021-01-07 09:38:10|4341.3|4335.3|4339.2|4333.2|4341.3|4335.3|4339.2|4333.2|11
1610012300000|2021-01-07 09:38:20|4339.6|4333.6|4340.6|4334.6|4340.6|4334.6|4339.2|4333.2|7
1610012310000|2021-01-07 09:38:30|||||||||1
1610012320000|2021-01-07 09:38:40|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|4
1610012330000|2021-01-07 09:38:50|4342.3|4336.3|4340.1|4334.1|4342.3|4336.3|4340.1|4334.1|4
1610012340000|2021-01-07 09:39:00|4340.5|4334.5|4345.2|4339.2|4345.7|4339.7|4340.5|4334.5|23
1610012350000|2021-01-07 09:39:10|4344.8|4338.8|4343.7|4337.7|4344.8|4338.8|4343.7|4337.7|4
1610012360000|2021-01-07 09:39:20|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|3
1610012370000|2021-01-07 09:39:30|4342.7|4336.7|4344.2|4338.2|4344.2|4338.2|4342.7|4336.7|5
1610012380000|2021-01-07 09:39:40|4343.8|4337.8|4343.7|4337.7|4344.7|4338.7|4343.7|4337.7|14
1610012390000|2021-01-07 09:39:50|4343.8|4337.8|4345.7|4339.7|4345.7|4339.7|4343.8|4337.8|13
1610012400000|2021-01-07 09:40:00|4346.1|4340.1|4346.2|4340.2|4347.2|4341.2|4345.7|4339.7|3
1610012410000|2021-01-07 09:40:10|4347.2|4341.2|4345.7|4339.7|4347.2|4341.2|4345.2|4339.2|8
1610012420000|2021-01-07 09:40:20|4346.1|4340.1|4344.7|4338.7|4346.1|4340.1|4344.7|4338.7|5
1610012430000|2021-01-07 09:40:30|4344.3|4338.3|4345.2|4339.2|4345.2|4339.2|4343.7|4337.7|7
1610012440000|2021-01-07 09:40:40|4346|4340|4346.7|4340.7|4346.7|4340.7|4346|4340|10
1610012450000|2021-01-07 09:40:50|4346.3|4340.3|4345.7|4339.7|4346.3|4340.3|4345.7|4339.7|0
1610012460000|2021-01-07 09:41:00|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4
1610012470000|2021-01-07 09:41:10|4346.3|4340.3|4346.2|4340.2|4346.3|4340.3|4345.7|4339.7|1
1610012480000|2021-01-07 09:41:20|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|2
1610012490000|2021-01-07 09:41:30|4345.6|4339.6|4344.7|4338.7|4345.6|4339.6|4344.7|4338.7|5
1610012500000|2021-01-07 09:41:40|4344.3|4338.3|4343.7|4337.7|4344.3|4338.3|4343.7|4337.7|3
1610012510000|2021-01-07 09:41:50|4343.8|4337.8|4343.2|4337.2|4343.8|4337.8|4343.2|4337.2|1
1610012520000|2021-01-07 09:42:00|4341.9|4335.9|4342.8|4336.8|4343.7|4337.7|4341.9|4335.9|13
1610012530000|2021-01-07 09:42:10|4342.4|4336.4|4341.4|4335.4|4342.4|4336.4|4341|4335|11
1610012540000|2021-01-07 09:42:20|4341|4335|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|1
1610012550000|2021-01-07 09:42:30|4341|4335|4341|4335|4341|4335|4340.6|4334.6|4
1610012560000|2021-01-07 09:42:40|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|11
1610012570000|2021-01-07 09:42:50|4339.7|4333.7|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|7
1610012580000|2021-01-07 09:43:00|4340|4334|4339.6|4333.6|4340|4334|4339.6|4333.6|2
1610012590000|2021-01-07 09:43:10|4340.1|4334.1|4339.2|4333.2|4340.1|4334.1|4339.2|4333.2|22
1610012600000|2021-01-07 09:43:20|4339.6|4333.6|4339.2|4333.2|4339.6|4333.6|4339.2|4333.2|10
1610012610000|2021-01-07 09:43:30|4338.8|4332.8|4339.2|4333.2|4339.2|4333.2|4338.7|4332.7|5
1610012620000|2021-01-07 09:43:40|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|4
1610012630000|2021-01-07 09:43:50|4339.5|4333.5|4339.2|4333.2|4339.5|4333.5|4338.7|4332.7|5
1610012640000|2021-01-07 09:44:00|4338.8|4332.8|4340.1|4334.1|4340.1|4334.1|4338.7|4332.7|4
1610012650000|2021-01-07 09:44:10|4340.5|4334.5|4341.4|4335.4|4341.4|4335.4|4340.5|4334.5|3
1610012660000|2021-01-07 09:44:20|4341|4335|4338.7|4332.7|4341|4335|4338.7|4332.7|13
1610012670000|2021-01-07 09:44:30|4339.1|4333.1|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|7
1610012680000|2021-01-07 09:44:40|||||||||12
1610012690000|2021-01-07 09:44:50|||||||||10
1610012700000|2021-01-07 09:45:00|4336|4330|4335.6|4329.6|4336|4330|4335.1|4329.1|23
1610012710000|2021-01-07 09:45:10|4337.8|4331.8|4337.4|4331.4|4337.8|4331.8|4336.9|4330.9|43
1610012720000|2021-01-07 09:45:20|4337|4331|4335.6|4329.6|4337|4331|4335.6|4329.6|3
1610012730000|2021-01-07 09:45:30|4335.5|4329.5|4335.6|4329.6|4335.6|4329.6|4335.1|4329.1|4
1610012740000|2021-01-07 09:45:40|4335.2|4329.2|4335.6|4329.6|4335.6|4329.6|4335.2|4329.2|4
1610012750000|2021-01-07 09:45:50|4335.5|4329.5|4334.7|4328.7|4335.5|4329.5|4334.7|4328.7|1
1610012760000|2021-01-07 09:46:00|4334.6|4328.6|4333.9|4327.9|4334.7|4328.7|4333.4|4327.4|18
1610012770000|2021-01-07 09:46:10|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|6
1610012780000|2021-01-07 09:46:20|4333.7|4327.7|4331.7|4325.7|4333.9|4327.9|4331.7|4325.7|8
1610012790000|2021-01-07 09:46:30|4331.3|4325.3|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|6
1610012800000|2021-01-07 09:46:40|4331.3|4325.3|4332.2|4326.2|4332.7|4326.7|4331.2|4325.2|9
1610012810000|2021-01-07 09:46:50|4332|4326|4332.2|4326.2|4332.2|4326.2|4331.7|4325.7|4
1610012820000|2021-01-07 09:47:00|4331.4|4325.4|4327.7|4321.7|4331.4|4325.4|4327.2|4321.2|32
1610012830000|2021-01-07 09:47:10|4327.2|4321.2|4329.7|4323.7|4329.7|4323.7|4327.2|4321.2|14
1610012840000|2021-01-07 09:47:20|4330.2|4324.2|4324.8|4318.8|4330.7|4324.7|4324.4|4318.4|22
1610012850000|2021-01-07 09:47:30|4324.3|4318.3|4323|4317|4324.8|4318.8|4321.6|4315.6|69
1610012860000|2021-01-07 09:47:40|4323.4|4317.4|4325.7|4319.7|4326.2|4320.2|4322.6|4316.6|31
1610012870000|2021-01-07 09:47:50|4325.6|4319.6|4324.8|4318.8|4325.6|4319.6|4323.9|4317.9|6
1610012880000|2021-01-07 09:48:00|4324.3|4318.3|4327.2|4321.2|4327.2|4321.2|4323.4|4317.4|8
1610012890000|2021-01-07 09:48:10|4326.7|4320.7|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|9
1610012900000|2021-01-07 09:48:20|4326.4|4320.4|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|11
1610012910000|2021-01-07 09:48:30|4328.3|4322.3|4326.7|4320.7|4328.3|4322.3|4325.7|4319.7|14
1610012920000|2021-01-07 09:48:40|4326.5|4320.5|4326.7|4320.7|4326.7|4320.7|4325.8|4319.8|75
1610012930000|2021-01-07 09:48:50|4327.1|4321.1|4329.8|4323.8|4330.2|4324.2|4327.1|4321.1|22
1610012940000|2021-01-07 09:49:00|4329.5|4323.5|4329.3|4323.3|4329.5|4323.5|4329.3|4323.3|0
1610012950000|2021-01-07 09:49:10|4329.5|4323.5|4329.8|4323.8|4329.8|4323.8|4329.5|4323.5|1
1610012960000|2021-01-07 09:49:20|4329.5|4323.5|4328.2|4322.2|4329.8|4323.8|4327.7|4321.7|19
1610012970000|2021-01-07 09:49:30|4327.8|4321.8|4330.7|4324.7|4331.7|4325.7|4327.7|4321.7|18
1610012980000|2021-01-07 09:49:40|4330.8|4324.8|4335|4329|4335.9|4329.9|4330.8|4324.8|23
1610012990000|2021-01-07 09:49:50|4335.4|4329.4|4335.9|4329.9|4337.2|4331.2|4335|4329|5
1610013000000|2021-01-07 09:50:00|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1610013010000|2021-01-07 09:50:10|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|0
1610013020000|2021-01-07 09:50:20|4334|4328|4333.6|4327.6|4334|4328|4332.6|4326.6|2
1610013040000|2021-01-07 09:50:40|4334.4|4328.4|4334.6|4328.6|4334.6|4328.6|4334.4|4328.4|10
1610013050000|2021-01-07 09:50:50|4334.5|4328.5|4333.6|4327.6|4334.5|4328.5|4332.9|4326.9|3
1610013060000|2021-01-07 09:51:00|4333.4|4327.4|4332.6|4326.6|4333.6|4327.6|4331.6|4325.6|5
1610013070000|2021-01-07 09:51:10|4333|4327|4334.6|4328.6|4334.6|4328.6|4333|4327|2
1610013080000|2021-01-07 09:51:20|4335|4329|4334.6|4328.6|4335.6|4329.6|4334.3|4328.3|2
1610013090000|2021-01-07 09:51:30|4338.2|4332.2|4338.7|4332.7|4338.7|4332.7|4338.1|4332.1|6
1610013100000|2021-01-07 09:51:40|4339.1|4333.1|4342.7|4336.7|4343.4|4337.4|4339.1|4333.1|35
1610013110000|2021-01-07 09:51:50|4343.1|4337.1|4343.1|4337.1|4343.6|4337.6|4342.2|4336.2|16
1610013120000|2021-01-07 09:52:00|4343.6|4337.6|4344|4338|4344.9|4338.9|4343.1|4337.1|3
1610013130000|2021-01-07 09:52:10|4344.5|4338.5|4345.7|4339.7|4346.2|4340.2|4344.5|4338.5|1
1610013140000|2021-01-07 09:52:20|4345.4|4339.4|4346.6|4340.6|4346.6|4340.6|4345.4|4339.4|16
1610013150000|2021-01-07 09:52:30|4347|4341|4345.4|4339.4|4347.1|4341.1|4345.4|4339.4|51
1610013160000|2021-01-07 09:52:40|4345.9|4339.9|4348|4342|4348.9|4342.9|4345.9|4339.9|8
1610013170000|2021-01-07 09:52:50|4347.9|4341.9|4347.5|4341.5|4348|4342|4347.1|4341.1|6
1610013180000|2021-01-07 09:53:00|4347.1|4341.1|4346.2|4340.2|4347.1|4341.1|4345.4|4339.4|13
1610013190000|2021-01-07 09:53:10|4346.1|4340.1|4345.3|4339.3|4346.1|4340.1|4345.3|4339.3|0
1610013200000|2021-01-07 09:53:20|4346.2|4340.2|4347.1|4341.1|4347.1|4341.1|4345.7|4339.7|14
1610013210000|2021-01-07 09:53:30|4348.4|4342.4|4348.9|4342.9|4349.2|4343.2|4348.4|4342.4|11
1610013220000|2021-01-07 09:53:40|4349.3|4343.3|4350.7|4344.7|4350.7|4344.7|4349.2|4343.2|21
1610013230000|2021-01-07 09:53:50|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|6
1610013240000|2021-01-07 09:54:00|4350.6|4344.6|4348|4342|4350.6|4344.6|4348|4342|5
1610013260000|2021-01-07 09:54:20|4347.6|4341.6|4348|4342|4348.4|4342.4|4347.6|4341.6|9
1610013270000|2021-01-07 09:54:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|8
1610013280000|2021-01-07 09:54:40|||||||||14
1610013290000|2021-01-07 09:54:50|4351.1|4345.1|4350.7|4344.7|4351.6|4345.6|4350.7|4344.7|3
1610013300000|2021-01-07 09:55:00|4350.6|4344.6|4348.9|4342.9|4350.6|4344.6|4348.9|4342.9|0
1610013320000|2021-01-07 09:55:20|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1610013330000|2021-01-07 09:55:30|4349.7|4343.7|4351.1|4345.1|4351.6|4345.6|4349.7|4343.7|2
1610013340000|2021-01-07 09:55:40|4351.6|4345.6|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|2
1610013350000|2021-01-07 09:55:50|4352|4346|4348.9|4342.9|4352|4346|4348.9|4342.9|59
1610013360000|2021-01-07 09:56:00|4348.5|4342.5|4349.8|4343.8|4349.8|4343.8|4348.5|4342.5|4
1610013370000|2021-01-07 09:56:10|4349.9|4343.9|4350.3|4344.3|4350.3|4344.3|4349.9|4343.9|4
1610013380000|2021-01-07 09:56:20|4349.9|4343.9|4350.3|4344.3|4350.3|4344.3|4349.8|4343.8|10
1610013390000|2021-01-07 09:56:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1610013400000|2021-01-07 09:56:40|4351.1|4345.1|4350.7|4344.7|4351.2|4345.2|4350.2|4344.2|1
1610013410000|2021-01-07 09:56:50|4351.1|4345.1|4350.2|4344.2|4351.2|4345.2|4350.2|4344.2|1
1610013420000|2021-01-07 09:57:00|4348|4342|4348|4342|4349.8|4343.8|4348|4342|4
1610013430000|2021-01-07 09:57:10|4348.4|4342.4|4348.9|4342.9|4350.2|4344.2|4348|4342|11
1610013440000|2021-01-07 09:57:20|4347.5|4341.5|4348|4342|4348|4342|4347.5|4341.5|55
1610013450000|2021-01-07 09:57:30|4347.6|4341.6|4346.2|4340.2|4348|4342|4346.2|4340.2|19
1610013460000|2021-01-07 09:57:40|4346.1|4340.1|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|2
1610013470000|2021-01-07 09:57:50|||||||||1
1610013480000|2021-01-07 09:58:00|4346.1|4340.1|4344.4|4338.4|4346.1|4340.1|4344.4|4338.4|7
1610013490000|2021-01-07 09:58:10|4344.8|4338.8|4344.4|4338.4|4344.8|4338.8|4344.4|4338.4|2
1610013500000|2021-01-07 09:58:20|4344.1|4338.1|4343.6|4337.6|4344.1|4338.1|4343.6|4337.6|6
1610013510000|2021-01-07 09:58:30|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.2|4337.2|1
1610013520000|2021-01-07 09:58:40|4343.9|4337.9|4343.4|4337.4|4344.8|4338.8|4343.4|4337.4|3
1610013530000|2021-01-07 09:58:50|4342.9|4336.9|4344.7|4338.7|4344.7|4338.7|4342.9|4336.9|6
1610013540000|2021-01-07 09:59:00|4343.4|4337.4|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|17
1610013550000|2021-01-07 09:59:10|4343.8|4337.8|4343.9|4337.9|4344.3|4338.3|4343.4|4337.4|2
1610013560000|2021-01-07 09:59:20|4344.3|4338.3|4343.9|4337.9|4344.3|4338.3|4343.9|4337.9|0
1610013570000|2021-01-07 09:59:30|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1610013580000|2021-01-07 09:59:40|4342.6|4336.6|4340.8|4334.8|4342.9|4336.9|4340.8|4334.8|6
1610013590000|2021-01-07 09:59:50|4340.3|4334.3|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|2
1610013600000|2021-01-07 10:00:00|4340.8|4334.8|4341.2|4335.2|4341.7|4335.7|4340.8|4334.8|4
1610013610000|2021-01-07 10:00:10|4341.3|4335.3|4340.8|4334.8|4341.7|4335.7|4339.9|4333.9|5
1610013620000|2021-01-07 10:00:20|4340.7|4334.7|4337.8|4331.8|4340.7|4334.7|4337.8|4331.8|13
1610013630000|2021-01-07 10:00:30|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|1
1610013640000|2021-01-07 10:00:40|||||||||1
1610013650000|2021-01-07 10:00:50|||||||||1
1610013670000|2021-01-07 10:01:10|4338.2|4332.2|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|2
1610013680000|2021-01-07 10:01:20|4337.7|4331.7|4336.8|4330.8|4337.7|4331.7|4336.8|4330.8|6
1610013690000|2021-01-07 10:01:30|4336.4|4330.4|4335.2|4329.2|4336.4|4330.4|4335.2|4329.2|2
1610013700000|2021-01-07 10:01:40|4335.3|4329.3|4335.2|4329.2|4335.8|4329.8|4335.2|4329.2|1
1610013710000|2021-01-07 10:01:50|4335.8|4329.8|4334.6|4328.6|4335.8|4329.8|4334.6|4328.6|23
1610013720000|2021-01-07 10:02:00|4334.2|4328.2|4333.1|4327.1|4334.2|4328.2|4333.1|4327.1|21
1610013730000|2021-01-07 10:02:10|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4332.2|4326.2|6
1610013740000|2021-01-07 10:02:20|4334.7|4328.7|4336.7|4330.7|4336.7|4330.7|4334.7|4328.7|22
1610013750000|2021-01-07 10:02:30|4336.8|4330.8|4337.7|4331.7|4337.7|4331.7|4336.8|4330.8|1
1610013760000|2021-01-07 10:02:40|4337.9|4331.9|4339.3|4333.3|4339.3|4333.3|4337.9|4331.9|2
1610013770000|2021-01-07 10:02:50|4340.2|4334.2|4341.8|4335.8|4342.2|4336.2|4340.2|4334.2|18
1610013780000|2021-01-07 10:03:00|4341.6|4335.6|4340.8|4334.8|4341.6|4335.6|4340.4|4334.4|1
1610013790000|2021-01-07 10:03:10|4340.9|4334.9|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|1
1610013800000|2021-01-07 10:03:20|4341.8|4335.8|4343.9|4337.9|4343.9|4337.9|4341.8|4335.8|24
1610013810000|2021-01-07 10:03:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|10
1610013820000|2021-01-07 10:03:40|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|2
1610013830000|2021-01-07 10:03:50|4345.3|4339.3|4347.9|4341.9|4347.9|4341.9|4345.3|4339.3|43
1610013840000|2021-01-07 10:04:00|4347.5|4341.5|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1610013860000|2021-01-07 10:04:20|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1610013870000|2021-01-07 10:04:30|4348.8|4342.8|4348.9|4342.9|4349.4|4343.4|4348.8|4342.8|4
1610013880000|2021-01-07 10:04:40|4348.5|4342.5|4347.9|4341.9|4348.5|4342.5|4346.4|4340.4|6
1610013890000|2021-01-07 10:04:50|4348.3|4342.3|4346.9|4340.9|4348.4|4342.4|4346.9|4340.9|3
1610013900000|2021-01-07 10:05:00|4347.4|4341.4|4346.4|4340.4|4347.4|4341.4|4346.4|4340.4|9
1610013910000|2021-01-07 10:05:10|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|3
1610013920000|2021-01-07 10:05:20|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|4
1610013930000|2021-01-07 10:05:30|4343.5|4337.5|4342.9|4336.9|4343.5|4337.5|4342.9|4336.9|0
1610013960000|2021-01-07 10:06:00|4342.5|4336.5|4340.3|4334.3|4342.5|4336.5|4340.3|4334.3|2
1610013970000|2021-01-07 10:06:10|4340.4|4334.4|4340.8|4334.8|4341.3|4335.3|4340.4|4334.4|4
1610013980000|2021-01-07 10:06:20|4341.2|4335.2|4341.8|4335.8|4341.9|4335.9|4341.2|4335.2|4
1610013990000|2021-01-07 10:06:30|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4342.2|4336.2|0
1610014000000|2021-01-07 10:06:40|4342.2|4336.2|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|0
1610014010000|2021-01-07 10:06:50|4343.2|4337.2|4344.3|4338.3|4344.3|4338.3|4343.2|4337.2|2
1610014020000|2021-01-07 10:07:00|4344.2|4338.2|4339.8|4333.8|4344.3|4338.3|4339.8|4333.8|91
1610014030000|2021-01-07 10:07:10|||||||||1
1610014040000|2021-01-07 10:07:20|4339.9|4333.9|4340.8|4334.8|4340.8|4334.8|4339.9|4333.9|2
1610014050000|2021-01-07 10:07:30|4341.2|4335.2|4341.3|4335.3|4341.3|4335.3|4341.2|4335.2|1
1610014060000|2021-01-07 10:07:40|4341.4|4335.4|4340.8|4334.8|4341.4|4335.4|4340.8|4334.8|1
1610014070000|2021-01-07 10:07:50|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4340.8|4334.8|5
1610014080000|2021-01-07 10:08:00|4341.2|4335.2|4340.8|4334.8|4341.2|4335.2|4339.8|4333.8|0
1610014090000|2021-01-07 10:08:10|4341.2|4335.2|4340.8|4334.8|4341.2|4335.2|4340.3|4334.3|3
1610014100000|2021-01-07 10:08:20|4340.4|4334.4|4340.8|4334.8|4340.8|4334.8|4340.4|4334.4|0
1610014110000|2021-01-07 10:08:30|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1610014120000|2021-01-07 10:08:40|4340.7|4334.7|4340.8|4334.8|4341.3|4335.3|4340.7|4334.7|0
1610014130000|2021-01-07 10:08:50|4340.7|4334.7|4340.3|4334.3|4340.7|4334.7|4340.3|4334.3|0
1610014140000|2021-01-07 10:09:00|4339.8|4333.8|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|2
1610014150000|2021-01-07 10:09:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1610014160000|2021-01-07 10:09:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610014170000|2021-01-07 10:09:30|||||||||1
1610014180000|2021-01-07 10:09:40|||||||||1
1610014190000|2021-01-07 10:09:50|4338.9|4332.9|4340.8|4334.8|4340.8|4334.8|4338.9|4332.9|6
1610014210000|2021-01-07 10:10:10|4340.4|4334.4|4341.3|4335.3|4341.3|4335.3|4340.3|4334.3|2
1610014240000|2021-01-07 10:10:40|4341.4|4335.4|4342.3|4336.3|4342.3|4336.3|4341.4|4335.4|6
1610014250000|2021-01-07 10:10:50|4342.4|4336.4|4343.3|4337.3|4343.8|4337.8|4342.4|4336.4|5
1610014260000|2021-01-07 10:11:00|4342.9|4336.9|4342.8|4336.8|4342.9|4336.9|4342.8|4336.8|0
1610014270000|2021-01-07 10:11:10|4343.3|4337.3|4342.8|4336.8|4343.3|4337.3|4342.8|4336.8|0
1610014280000|2021-01-07 10:11:20|4343.2|4337.2|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|4
1610014290000|2021-01-07 10:11:30|4343.9|4337.9|4346.4|4340.4|4347.3|4341.3|4343.9|4337.9|42
1610014300000|2021-01-07 10:11:40|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|5
1610014310000|2021-01-07 10:11:50|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|9
1610014340000|2021-01-07 10:12:20|4346.5|4340.5|4345.9|4339.9|4346.5|4340.5|4345.9|4339.9|17
1610014350000|2021-01-07 10:12:30|4345.8|4339.8|4344.9|4338.9|4345.8|4339.8|4344.4|4338.4|38
1610014380000|2021-01-07 10:13:00|4345.3|4339.3|4343.4|4337.4|4345.4|4339.4|4343.4|4337.4|1
1610014390000|2021-01-07 10:13:10|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|1
1610014400000|2021-01-07 10:13:20|4344.3|4338.3|4344.9|4338.9|4344.9|4338.9|4344.3|4338.3|0
1610014430000|2021-01-07 10:13:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1610014440000|2021-01-07 10:14:00|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|0
1610014450000|2021-01-07 10:14:10|4346.3|4340.3|4345.4|4339.4|4346.3|4340.3|4345.4|4339.4|1
1610014470000|2021-01-07 10:14:30|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1610014490000|2021-01-07 10:14:50|4346.3|4340.3|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|1
1610014500000|2021-01-07 10:15:00|||||||||1
1610014520000|2021-01-07 10:15:20|4346.3|4340.3|4346.4|4340.4|4346.4|4340.4|4346.3|4340.3|0
1610014530000|2021-01-07 10:15:30|4346|4340|4345.4|4339.4|4346|4340|4343.9|4337.9|5
1610014540000|2021-01-07 10:15:40|4345.9|4339.9|4346.4|4340.4|4346.5|4340.5|4345.9|4339.9|0
1610014550000|2021-01-07 10:15:50|4345.9|4339.9|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1610014560000|2021-01-07 10:16:00|4346|4340|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1610014570000|2021-01-07 10:16:10|||||||||1
1610014590000|2021-01-07 10:16:30|4346.7|4340.7|4346.9|4340.9|4346.9|4340.9|4346.7|4340.7|1
1610014600000|2021-01-07 10:16:40|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4345.9|4339.9|2
1610014620000|2021-01-07 10:17:00|4347|4341|4347.9|4341.9|4347.9|4341.9|4347|4341|5
1610014630000|2021-01-07 10:17:10|4347.5|4341.5|4347.4|4341.4|4347.9|4341.9|4346.9|4340.9|8
1610014640000|2021-01-07 10:17:20|4347.8|4341.8|4347.9|4341.9|4347.9|4341.9|4347.8|4341.8|0
1610014650000|2021-01-07 10:17:30|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|3
1610014660000|2021-01-07 10:17:40|4347|4341|4347.9|4341.9|4347.9|4341.9|4347|4341|1
1610014680000|2021-01-07 10:18:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|6
1610014690000|2021-01-07 10:18:10|4346.5|4340.5|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|0
1610014700000|2021-01-07 10:18:20|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4345.9|4339.9|1
1610014710000|2021-01-07 10:18:30|||||||||1
1610014720000|2021-01-07 10:18:40|4347.3|4341.3|4348|4342|4348|4342|4347.3|4341.3|1
1610014730000|2021-01-07 10:18:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|5
1610014740000|2021-01-07 10:19:00|4349.3|4343.3|4347.8|4341.8|4349.4|4343.4|4347.8|4341.8|3
1610014750000|2021-01-07 10:19:10|||||||||6
1610014770000|2021-01-07 10:19:30|4348.1|4342.1|4348.9|4342.9|4349.3|4343.3|4348.1|4342.1|2
1610014780000|2021-01-07 10:19:40|4348.8|4342.8|4348.8|4342.8|4349.3|4343.3|4348.3|4342.3|0
1610014790000|2021-01-07 10:19:50|4348.3|4342.3|4347.8|4341.8|4348.8|4342.8|4347.8|4341.8|2
1610014820000|2021-01-07 10:20:20|4347.4|4341.4|4347.3|4341.3|4347.4|4341.4|4347.3|4341.3|0
1610014830000|2021-01-07 10:20:30|4347.2|4341.2|4346.3|4340.3|4347.2|4341.2|4346.3|4340.3|2
1610014840000|2021-01-07 10:20:40|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|2
1610014850000|2021-01-07 10:20:50|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|0
1610014870000|2021-01-07 10:21:10|4345.3|4339.3|4344.8|4338.8|4345.8|4339.8|4344.8|4338.8|3
1610014920000|2021-01-07 10:22:00|4345.2|4339.2|4345.3|4339.3|4345.3|4339.3|4345.2|4339.2|0
1610014930000|2021-01-07 10:22:10|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1610014940000|2021-01-07 10:22:20|4344.7|4338.7|4342.8|4336.8|4344.7|4338.7|4342.8|4336.8|11
1610014950000|2021-01-07 10:22:30|4342.7|4336.7|4342.8|4336.8|4342.8|4336.8|4342.7|4336.7|4
1610014970000|2021-01-07 10:22:50|4342.9|4336.9|4343.3|4337.3|4343.3|4337.3|4342.9|4336.9|0
1610014980000|2021-01-07 10:23:00|4343.2|4337.2|4342.8|4336.8|4343.2|4337.2|4342.8|4336.8|0
1610014990000|2021-01-07 10:23:10|4342.4|4336.4|4342.3|4336.3|4342.4|4336.4|4342.3|4336.3|0
1610015010000|2021-01-07 10:23:30|4342.7|4336.7|4342.8|4336.8|4342.8|4336.8|4342.7|4336.7|2
1610015020000|2021-01-07 10:23:40|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1610015030000|2021-01-07 10:23:50|4342.2|4336.2|4341.3|4335.3|4342.2|4336.2|4341.3|4335.3|6
1610015040000|2021-01-07 10:24:00|4341.2|4335.2|4340.8|4334.8|4341.2|4335.2|4339.8|4333.8|11
1610015050000|2021-01-07 10:24:10|4340.4|4334.4|4339.8|4333.8|4340.4|4334.4|4339.8|4333.8|0
1610015060000|2021-01-07 10:24:20|4339.7|4333.7|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|1
1610015070000|2021-01-07 10:24:30|4338.4|4332.4|4337.8|4331.8|4339.2|4333.2|4337.8|4331.8|1
1610015080000|2021-01-07 10:24:40|4337.4|4331.4|4332.5|4326.5|4337.8|4331.8|4332.5|4326.5|16
1610015090000|2021-01-07 10:24:50|||||||||1
1610015100000|2021-01-07 10:25:00|4332.4|4326.4|4335|4329|4335|4329|4332.2|4326.2|7
1610015110000|2021-01-07 10:25:10|4334.5|4328.5|4333|4327|4335|4329|4333|4327|5
1610015120000|2021-01-07 10:25:20|4332.9|4326.9|4333.7|4327.7|4333.7|4327.7|4332.2|4326.2|3
1610015130000|2021-01-07 10:25:30|4333.5|4327.5|4332.7|4326.7|4333.7|4327.7|4332.7|4326.7|1
1610015160000|2021-01-07 10:26:00|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|1
1610015170000|2021-01-07 10:26:10|4335|4329|4335.2|4329.2|4335.2|4329.2|4335|4329|0
1610015180000|2021-01-07 10:26:20|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4
1610015190000|2021-01-07 10:26:30|4336|4330|4334.7|4328.7|4336|4330|4334.7|4328.7|8
1610015200000|2021-01-07 10:26:40|4334.8|4328.8|4335.7|4329.7|4335.7|4329.7|4334.8|4328.8|2
1610015210000|2021-01-07 10:26:50|4336|4330|4336.2|4330.2|4336.2|4330.2|4336|4330|0
1610015220000|2021-01-07 10:27:00|4335.9|4329.9|4335.7|4329.7|4335.9|4329.9|4334.2|4328.2|6
1610015230000|2021-01-07 10:27:10|4335.3|4329.3|4332.7|4326.7|4335.3|4329.3|4332.7|4326.7|14
1610015240000|2021-01-07 10:27:20|4332.3|4326.3|4332.7|4326.7|4332.7|4326.7|4332.3|4326.3|1
1610015250000|2021-01-07 10:27:30|4333|4327|4333.2|4327.2|4333.2|4327.2|4333|4327|2
1610015260000|2021-01-07 10:27:40|4333.7|4327.7|4333.2|4327.2|4333.7|4327.7|4333.2|4327.2|2
1610015270000|2021-01-07 10:27:50|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|2
1610015280000|2021-01-07 10:28:00|4333.3|4327.3|4332.7|4326.7|4333.3|4327.3|4332.7|4326.7|1
1610015310000|2021-01-07 10:28:30|4332.4|4326.4|4332.6|4326.6|4332.6|4326.6|4331.6|4325.6|10
1610015340000|2021-01-07 10:29:00|4332.3|4326.3|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|3
1610015350000|2021-01-07 10:29:10|||||||||2
1610015360000|2021-01-07 10:29:20|4332.3|4326.3|4332.1|4326.1|4332.3|4326.3|4331.1|4325.1|2
1610015370000|2021-01-07 10:29:30|4332.3|4326.3|4332.6|4326.6|4332.6|4326.6|4332.3|4326.3|1
1610015390000|2021-01-07 10:29:50|4332.8|4326.8|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|0
1610015400000|2021-01-07 10:30:00|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|2
1610015410000|2021-01-07 10:30:10|4333.3|4327.3|4332.1|4326.1|4333.3|4327.3|4332.1|4326.1|1
1610015420000|2021-01-07 10:30:20|4332|4326|4331.6|4325.6|4332|4326|4331.6|4325.6|2
1610015430000|2021-01-07 10:30:30|4331.5|4325.5|4331.6|4325.6|4332.1|4326.1|4331.1|4325.1|4
1610015450000|2021-01-07 10:30:50|4331.3|4325.3|4331.1|4325.1|4331.6|4325.6|4331.1|4325.1|1
1610015460000|2021-01-07 10:31:00|4331|4325|4332.1|4326.1|4332.1|4326.1|4331|4325|13
1610015470000|2021-01-07 10:31:10|4332.9|4326.9|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|3
1610015500000|2021-01-07 10:31:40|4333|4327|4335.1|4329.1|4335.1|4329.1|4333|4327|2
1610015510000|2021-01-07 10:31:50|4335.3|4329.3|4336.1|4330.1|4336.1|4330.1|4335.3|4329.3|0
1610015520000|2021-01-07 10:32:00|4335.8|4329.8|4335.6|4329.6|4335.8|4329.8|4334.6|4328.6|18
1610015530000|2021-01-07 10:32:10|4335.3|4329.3|4334.6|4328.6|4335.3|4329.3|4334.6|4328.6|0
1610015550000|2021-01-07 10:32:30|4335|4329|4335.1|4329.1|4335.1|4329.1|4335|4329|0
1610015560000|2021-01-07 10:32:40|4335.3|4329.3|4336.6|4330.6|4336.6|4330.6|4335.3|4329.3|3
1610015580000|2021-01-07 10:33:00|4337|4331|4336.6|4330.6|4337|4331|4336.6|4330.6|0
1610015590000|2021-01-07 10:33:10|4337|4331|4337.1|4331.1|4337.1|4331.1|4337|4331|0
1610015600000|2021-01-07 10:33:20|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.2|4331.2|3
1610015620000|2021-01-07 10:33:40|4337.7|4331.7|4338.1|4332.1|4338.1|4332.1|4337.7|4331.7|0
1610015630000|2021-01-07 10:33:50|4337.7|4331.7|4337.6|4331.6|4337.7|4331.7|4337.6|4331.6|6
1610015640000|2021-01-07 10:34:00|4337.5|4331.5|4337.1|4331.1|4337.5|4331.5|4337.1|4331.1|0
1610015650000|2021-01-07 10:34:10|4337.6|4331.6|4336.6|4330.6|4337.6|4331.6|4336.6|4330.6|5
1610015660000|2021-01-07 10:34:20|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|1
1610015670000|2021-01-07 10:34:30|4337|4331|4337.1|4331.1|4337.6|4331.6|4337|4331|0
1610015680000|2021-01-07 10:34:40|4336.7|4330.7|4336.6|4330.6|4336.7|4330.7|4336.6|4330.6|0
1610015700000|2021-01-07 10:35:00|4336.7|4330.7|4337.1|4331.1|4337.1|4331.1|4336.7|4330.7|0
1610015710000|2021-01-07 10:35:10|4337.6|4331.6|4339.1|4333.1|4339.1|4333.1|4337.6|4331.6|4
1610015720000|2021-01-07 10:35:20|4338.6|4332.6|4338.6|4332.6|4338.7|4332.7|4338.6|4332.6|3
1610015730000|2021-01-07 10:35:30|4339.1|4333.1|4339.1|4333.1|4339.7|4333.7|4339.1|4333.1|3
1610015740000|2021-01-07 10:35:40|4338.6|4332.6|4338.7|4332.7|4338.7|4332.7|4338.6|4332.6|3
1610015750000|2021-01-07 10:35:50|4338.6|4332.6|4338.9|4332.9|4338.9|4332.9|4338.2|4332.2|25
1610015760000|2021-01-07 10:36:00|4339.2|4333.2|4339.9|4333.9|4339.9|4333.9|4339.2|4333.2|2
1610015770000|2021-01-07 10:36:10|4339.7|4333.7|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|1
1610015780000|2021-01-07 10:36:20|4340.5|4334.5|4340.4|4334.4|4341.4|4335.4|4340.4|4334.4|2
1610015790000|2021-01-07 10:36:30|4339.9|4333.9|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|4
1610015800000|2021-01-07 10:36:40|4340.2|4334.2|4340.9|4334.9|4340.9|4334.9|4340.2|4334.2|2
1610015810000|2021-01-07 10:36:50|4341.2|4335.2|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|1
1610015820000|2021-01-07 10:37:00|4341|4335|4340.9|4334.9|4341|4335|4340.9|4334.9|0
1610015830000|2021-01-07 10:37:10|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1610015840000|2021-01-07 10:37:20|4339.9|4333.9|4339.9|4333.9|4340.2|4334.2|4339.9|4333.9|2
1610015850000|2021-01-07 10:37:30|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|0
1610015860000|2021-01-07 10:37:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1610015870000|2021-01-07 10:37:50|4340.7|4334.7|4339.8|4333.8|4340.7|4334.7|4339.8|4333.8|1
1610015890000|2021-01-07 10:38:10|4340.2|4334.2|4341.3|4335.3|4341.3|4335.3|4340.2|4334.2|6
1610015900000|2021-01-07 10:38:20|4341.2|4335.2|4339.8|4333.8|4341.2|4335.2|4339.8|4333.8|2
1610015920000|2021-01-07 10:38:40|4338.7|4332.7|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|6
1610015930000|2021-01-07 10:38:50|4340.1|4334.1|4340.3|4334.3|4340.8|4334.8|4340.1|4334.1|0
1610015940000|2021-01-07 10:39:00|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|0
1610015950000|2021-01-07 10:39:10|4341.3|4335.3|4340.3|4334.3|4341.3|4335.3|4340|4334|1
1610015960000|2021-01-07 10:39:20|4340.5|4334.5|4337.8|4331.8|4340.5|4334.5|4337.8|4331.8|3
1610015980000|2021-01-07 10:39:40|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610015990000|2021-01-07 10:39:50|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1610016010000|2021-01-07 10:40:10|||||||||1
1610016020000|2021-01-07 10:40:20|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610016030000|2021-01-07 10:40:30|4338.8|4332.8|4337.3|4331.3|4338.8|4332.8|4337.3|4331.3|6
1610016040000|2021-01-07 10:40:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1610016060000|2021-01-07 10:41:00|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1610016070000|2021-01-07 10:41:10|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.3|4332.3|4
1610016090000|2021-01-07 10:41:30|4338.5|4332.5|4337.3|4331.3|4338.5|4332.5|4337.3|4331.3|1
1610016100000|2021-01-07 10:41:40|4339.8|4333.8|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|5
1610016110000|2021-01-07 10:41:50|4339.3|4333.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|0
1610016120000|2021-01-07 10:42:00|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4337.7|4331.7|7
1610016150000|2021-01-07 10:42:30|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610016160000|2021-01-07 10:42:40|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|0
1610016180000|2021-01-07 10:43:00|4337.4|4331.4|4338.8|4332.8|4338.8|4332.8|4337.3|4331.3|1
1610016200000|2021-01-07 10:43:20|||||||||1
1610016210000|2021-01-07 10:43:30|4339.2|4333.2|4339.3|4333.3|4339.3|4333.3|4338.8|4332.8|1
1610016220000|2021-01-07 10:43:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610016230000|2021-01-07 10:43:50|4338.9|4332.9|4339.3|4333.3|4339.3|4333.3|4338.9|4332.9|0
1610016250000|2021-01-07 10:44:10|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4
1610016270000|2021-01-07 10:44:30|4340.2|4334.2|4340.3|4334.3|4340.3|4334.3|4340.2|4334.2|0
1610016280000|2021-01-07 10:44:40|||||||||1
1610016290000|2021-01-07 10:44:50|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|2
1610016300000|2021-01-07 10:45:00|4339.4|4333.4|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|1
1610016330000|2021-01-07 10:45:30|4339.4|4333.4|4337.8|4331.8|4339.4|4333.4|4337.8|4331.8|5
1610016390000|2021-01-07 10:46:30|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1610016400000|2021-01-07 10:46:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1610016410000|2021-01-07 10:46:50|4338.2|4332.2|4337.3|4331.3|4338.3|4332.3|4337.3|4331.3|2
1610016430000|2021-01-07 10:47:10|4336.9|4330.9|4337.2|4331.2|4337.7|4331.7|4336.2|4330.2|12
1610016440000|2021-01-07 10:47:20|4336.8|4330.8|4337.2|4331.2|4337.2|4331.2|4336.7|4330.7|0
1610016460000|2021-01-07 10:47:40|4336.8|4330.8|4337.7|4331.7|4337.7|4331.7|4336.7|4330.7|4
1610016470000|2021-01-07 10:47:50|4337.6|4331.6|4336.7|4330.7|4337.6|4331.6|4336.7|4330.7|0
1610016480000|2021-01-07 10:48:00|4336.5|4330.5|4335.7|4329.7|4336.5|4330.5|4335.7|4329.7|1
1610016490000|2021-01-07 10:48:10|4336.1|4330.1|4336.3|4330.3|4336.3|4330.3|4336.1|4330.1|1
1610016500000|2021-01-07 10:48:20|4335.9|4329.9|4335.8|4329.8|4335.9|4329.9|4335.8|4329.8|0
1610016520000|2021-01-07 10:48:40|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|0
1610016530000|2021-01-07 10:48:50|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|0
1610016540000|2021-01-07 10:49:00|4334.8|4328.8|4333.7|4327.7|4334.8|4328.8|4333.2|4327.2|15
1610016550000|2021-01-07 10:49:10|4334.1|4328.1|4334.2|4328.2|4334.7|4328.7|4334.1|4328.1|2
1610016560000|2021-01-07 10:49:20|4334.6|4328.6|4334.7|4328.7|4335.1|4329.1|4334.2|4328.2|2
1610016570000|2021-01-07 10:49:30|4334.3|4328.3|4334.2|4328.2|4334.3|4328.3|4333.7|4327.7|1
1610016590000|2021-01-07 10:49:50|4334.3|4328.3|4334.2|4328.2|4334.7|4328.7|4334.2|4328.2|1
1610016600000|2021-01-07 10:50:00|4334.6|4328.6|4334.7|4328.7|4334.7|4328.7|4334.6|4328.6|1
1610016620000|2021-01-07 10:50:20|4335.1|4329.1|4335.2|4329.2|4335.7|4329.7|4335.1|4329.1|2
1610016630000|2021-01-07 10:50:30|4335.1|4329.1|4335.7|4329.7|4335.7|4329.7|4335.1|4329.1|2
1610016640000|2021-01-07 10:50:40|4335.6|4329.6|4334.7|4328.7|4335.6|4329.6|4334.7|4328.7|2
1610016650000|2021-01-07 10:50:50|4334.6|4328.6|4333.7|4327.7|4334.6|4328.6|4333.7|4327.7|0
1610016660000|2021-01-07 10:51:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|1
1610016670000|2021-01-07 10:51:10|4334.3|4328.3|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|2
1610016680000|2021-01-07 10:51:20|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1610016690000|2021-01-07 10:51:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|2
1610016700000|2021-01-07 10:51:40|4334.7|4328.7|4334.3|4328.3|4334.7|4328.7|4334.3|4328.3|0
1610016710000|2021-01-07 10:51:50|||||||||6
1610016720000|2021-01-07 10:52:00|||||||||2
1610016730000|2021-01-07 10:52:10|4334.8|4328.8|4335.8|4329.8|4335.8|4329.8|4334.8|4328.8|4
1610016740000|2021-01-07 10:52:20|4335.3|4329.3|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|0
1610016770000|2021-01-07 10:52:50|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|3
1610016780000|2021-01-07 10:53:00|4334.7|4328.7|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|1
1610016790000|2021-01-07 10:53:10|4334.8|4328.8|4335.8|4329.8|4335.8|4329.8|4334.8|4328.8|2
1610016800000|2021-01-07 10:53:20|4335.4|4329.4|4334.8|4328.8|4335.4|4329.4|4334.8|4328.8|2
1610016820000|2021-01-07 10:53:40|4334.7|4328.7|4334.3|4328.3|4334.7|4328.7|4334.3|4328.3|15
1610016830000|2021-01-07 10:53:50|4334.8|4328.8|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|2
1610016840000|2021-01-07 10:54:00|4334.4|4328.4|4334.3|4328.3|4334.4|4328.4|4334.3|4328.3|0
1610016850000|2021-01-07 10:54:10|4333.3|4327.3|4333.8|4327.8|4333.8|4327.8|4333.3|4327.3|8
1610016860000|2021-01-07 10:54:20|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1610016870000|2021-01-07 10:54:30|4333.5|4327.5|4333.8|4327.8|4333.8|4327.8|4333.5|4327.5|2
1610016900000|2021-01-07 10:55:00|4333.7|4327.7|4334.3|4328.3|4334.3|4328.3|4333.4|4327.4|2
1610016910000|2021-01-07 10:55:10|4334.2|4328.2|4333.3|4327.3|4334.3|4328.3|4333.3|4327.3|1
1610016920000|2021-01-07 10:55:20|4333.4|4327.4|4332.8|4326.8|4333.4|4327.4|4332.8|4326.8|11
1610016930000|2021-01-07 10:55:30|4332.7|4326.7|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|7
1610016940000|2021-01-07 10:55:40|4332.4|4326.4|4332.8|4326.8|4332.9|4326.9|4332.4|4326.4|0
1610016950000|2021-01-07 10:55:50|4332.7|4326.7|4332.3|4326.3|4332.7|4326.7|4332.3|4326.3|1
1610016960000|2021-01-07 10:56:00|4332.8|4326.8|4332.8|4326.8|4333.4|4327.4|4332.8|4326.8|5
1610016990000|2021-01-07 10:56:30|4333.2|4327.2|4334.3|4328.3|4334.3|4328.3|4333.2|4327.2|18
1610017000000|2021-01-07 10:56:40|4333.8|4327.8|4336.8|4330.8|4336.8|4330.8|4333.8|4327.8|14
1610017020000|2021-01-07 10:57:00|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|3
1610017030000|2021-01-07 10:57:10|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|4
1610017040000|2021-01-07 10:57:20|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|3
1610017050000|2021-01-07 10:57:30|4337.2|4331.2|4337.8|4331.8|4337.8|4331.8|4336.8|4330.8|3
1610017060000|2021-01-07 10:57:40|4337.4|4331.4|4338.3|4332.3|4339.2|4333.2|4337.3|4331.3|5
1610017070000|2021-01-07 10:57:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|2
1610017080000|2021-01-07 10:58:00|4339.3|4333.3|4339.8|4333.8|4339.8|4333.8|4338.8|4332.8|1
1610017100000|2021-01-07 10:58:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610017110000|2021-01-07 10:58:30|4339.6|4333.6|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|6
1610017120000|2021-01-07 10:58:40|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|0
1610017130000|2021-01-07 10:58:50|4338.2|4332.2|4337.8|4331.8|4338.2|4332.2|4337.3|4331.3|1
1610017140000|2021-01-07 10:59:00|4336.8|4330.8|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|3
1610017170000|2021-01-07 10:59:30|4337.8|4331.8|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|1
1610017190000|2021-01-07 10:59:50|4337.4|4331.4|4336.8|4330.8|4337.4|4331.4|4336.8|4330.8|6
1610017200000|2021-01-07 11:00:00|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4335.8|4329.8|5
1610017210000|2021-01-07 11:00:10|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1610017220000|2021-01-07 11:00:20|4337.7|4331.7|4336.3|4330.3|4337.7|4331.7|4335.8|4329.8|24
1610017230000|2021-01-07 11:00:30|4336.2|4330.2|4335.8|4329.8|4336.3|4330.3|4335.3|4329.3|4
1610017240000|2021-01-07 11:00:40|||||||||1
1610017250000|2021-01-07 11:00:50|4336|4330|4336.8|4330.8|4336.8|4330.8|4336|4330|1
1610017260000|2021-01-07 11:01:00|4337.2|4331.2|4337.8|4331.8|4337.8|4331.8|4337.2|4331.2|1
1610017270000|2021-01-07 11:01:10|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|0
1610017280000|2021-01-07 11:01:20|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|2
1610017290000|2021-01-07 11:01:30|4337.9|4331.9|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|1
1610017300000|2021-01-07 11:01:40|4338.2|4332.2|4338.3|4332.3|4338.3|4332.3|4338.2|4332.2|0
1610017310000|2021-01-07 11:01:50|4338.7|4332.7|4339.3|4333.3|4339.3|4333.3|4338.3|4332.3|2
1610017320000|2021-01-07 11:02:00|4338.8|4332.8|4339.8|4333.8|4339.8|4333.8|4338.8|4332.8|2
1610017330000|2021-01-07 11:02:10|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|10
1610017340000|2021-01-07 11:02:20|||||||||2
1610017350000|2021-01-07 11:02:30|4340.7|4334.7|4339.8|4333.8|4340.7|4334.7|4339.8|4333.8|3
1610017360000|2021-01-07 11:02:40|4339.9|4333.9|4339.8|4333.8|4340.4|4334.4|4339.8|4333.8|4
1610017370000|2021-01-07 11:02:50|4339.4|4333.4|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|3
1610017380000|2021-01-07 11:03:00|4340.3|4334.3|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|1
1610017390000|2021-01-07 11:03:10|4339.9|4333.9|4340.8|4334.8|4340.9|4334.9|4339.8|4333.8|4
1610017400000|2021-01-07 11:03:20|||||||||3
1610017410000|2021-01-07 11:03:30|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1610017420000|2021-01-07 11:03:40|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|1
1610017430000|2021-01-07 11:03:50|4340.9|4334.9|4341.8|4335.8|4341.9|4335.9|4340.9|4334.9|34
1610017440000|2021-01-07 11:04:00|4342.2|4336.2|4341.8|4335.8|4342.2|4336.2|4341.8|4335.8|1
1610017460000|2021-01-07 11:04:20|4342.2|4336.2|4342.8|4336.8|4343.3|4337.3|4342.2|4336.2|7
1610017470000|2021-01-07 11:04:30|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|1
1610017480000|2021-01-07 11:04:40|4344.3|4338.3|4343.4|4337.4|4344.3|4338.3|4343.4|4337.4|4
1610017490000|2021-01-07 11:04:50|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4342.8|4336.8|0
1610017500000|2021-01-07 11:05:00|4343.2|4337.2|4342.3|4336.3|4343.2|4337.2|4342.3|4336.3|2
1610017520000|2021-01-07 11:05:20|4341.1|4335.1|4340.8|4334.8|4341.1|4335.1|4340.8|4334.8|36
1610017530000|2021-01-07 11:05:30|4340.6|4334.6|4339.8|4333.8|4340.6|4334.6|4339.3|4333.3|5
1610017550000|2021-01-07 11:05:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|3
1610017560000|2021-01-07 11:06:00|4339.3|4333.3|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|4
1610017580000|2021-01-07 11:06:20|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4339.8|4333.8|5
1610017590000|2021-01-07 11:06:30|4341.2|4335.2|4341.8|4335.8|4341.8|4335.8|4341.2|4335.2|1
1610017610000|2021-01-07 11:06:50|4342.2|4336.2|4342.3|4336.3|4342.8|4336.8|4342.2|4336.2|2
1610017620000|2021-01-07 11:07:00|4341.9|4335.9|4341.3|4335.3|4341.9|4335.9|4340.3|4334.3|3
1610017630000|2021-01-07 11:07:10|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|4
1610017640000|2021-01-07 11:07:20|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|9
1610017650000|2021-01-07 11:07:30|4341.2|4335.2|4341.8|4335.8|4341.8|4335.8|4341.2|4335.2|0
1610017660000|2021-01-07 11:07:40|||||||||3
1610017670000|2021-01-07 11:07:50|4342.3|4336.3|4342.8|4336.8|4343|4337|4342.3|4336.3|13
1610017680000|2021-01-07 11:08:00|4343.2|4337.2|4342.8|4336.8|4343.3|4337.3|4342.8|4336.8|0
1610017690000|2021-01-07 11:08:10|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|4
1610017700000|2021-01-07 11:08:20|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|0
1610017710000|2021-01-07 11:08:30|4342.3|4336.3|4343.8|4337.8|4343.8|4337.8|4342.3|4336.3|25
1610017720000|2021-01-07 11:08:40|4343.7|4337.7|4343.3|4337.3|4343.7|4337.7|4343.3|4337.3|0
1610017730000|2021-01-07 11:08:50|4343.4|4337.4|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|2
1610017740000|2021-01-07 11:09:00|4342.8|4336.8|4341.8|4335.8|4343.2|4337.2|4341.3|4335.3|7
1610017750000|2021-01-07 11:09:10|4341.4|4335.4|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|1
1610017760000|2021-01-07 11:09:20|||||||||1
1610017770000|2021-01-07 11:09:30|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|0
1610017780000|2021-01-07 11:09:40|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.7|4335.7|1
1610017790000|2021-01-07 11:09:50|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4342.2|4336.2|0
1610017800000|2021-01-07 11:10:00|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4340.8|4334.8|3
1610017820000|2021-01-07 11:10:20|4340.8|4334.8|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|1
1610017830000|2021-01-07 11:10:30|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1610017840000|2021-01-07 11:10:40|4341.8|4335.8|4341.8|4335.8|4342.8|4336.8|4341.8|4335.8|1
1610017850000|2021-01-07 11:10:50|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4342.2|4336.2|0
1610017860000|2021-01-07 11:11:00|4341.8|4335.8|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|0
1610017870000|2021-01-07 11:11:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|1
1610017900000|2021-01-07 11:11:40|4341.9|4335.9|4342.3|4336.3|4342.3|4336.3|4341.9|4335.9|0
1610017910000|2021-01-07 11:11:50|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|3
1610017930000|2021-01-07 11:12:10|4341.4|4335.4|4339.8|4333.8|4341.4|4335.4|4339.3|4333.3|14
1610017940000|2021-01-07 11:12:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610017950000|2021-01-07 11:12:30|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|3
1610017970000|2021-01-07 11:12:50|4338.5|4332.5|4338.8|4332.8|4339.3|4333.3|4338.5|4332.5|11
1610017980000|2021-01-07 11:13:00|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.3|4332.3|5
1610018010000|2021-01-07 11:13:30|4337.3|4331.3|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|0
1610018030000|2021-01-07 11:13:50|4337.7|4331.7|4337.3|4331.3|4337.7|4331.7|4337.3|4331.3|0
1610018040000|2021-01-07 11:14:00|4337.1|4331.1|4336.8|4330.8|4337.8|4331.8|4336.3|4330.3|8
1610018050000|2021-01-07 11:14:10|4338|4332|4337.8|4331.8|4338|4332|4337.3|4331.3|5
1610018070000|2021-01-07 11:14:30|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|0
1610018080000|2021-01-07 11:14:40|4337.7|4331.7|4336.8|4330.8|4337.7|4331.7|4336.4|4330.4|1
1610018090000|2021-01-07 11:14:50|4336.4|4330.4|4336.3|4330.3|4336.4|4330.4|4336.3|4330.3|2
1610018100000|2021-01-07 11:15:00|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|1
1610018110000|2021-01-07 11:15:10|4335.5|4329.5|4336.3|4330.3|4336.3|4330.3|4335.5|4329.5|5
1610018120000|2021-01-07 11:15:20|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1610018130000|2021-01-07 11:15:30|4335.4|4329.4|4336.3|4330.3|4336.3|4330.3|4335.4|4329.4|8
1610018140000|2021-01-07 11:15:40|4336.8|4330.8|4336.3|4330.3|4336.8|4330.8|4336.3|4330.3|2
1610018160000|2021-01-07 11:16:00|4336.5|4330.5|4336.8|4330.8|4337.3|4331.3|4336.5|4330.5|4
1610018170000|2021-01-07 11:16:10|4336.9|4330.9|4337.3|4331.3|4337.3|4331.3|4336.9|4330.9|0
1610018180000|2021-01-07 11:16:20|4337.2|4331.2|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|3
1610018200000|2021-01-07 11:16:40|4336.8|4330.8|4336.8|4330.8|4337.3|4331.3|4336.3|4330.3|6
1610018210000|2021-01-07 11:16:50|4337.2|4331.2|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|5
1610018220000|2021-01-07 11:17:00|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|10
1610018230000|2021-01-07 11:17:10|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|1
1610018240000|2021-01-07 11:17:20|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|9
1610018250000|2021-01-07 11:17:30|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1610018260000|2021-01-07 11:17:40|4337.2|4331.2|4337.8|4331.8|4337.8|4331.8|4337.2|4331.2|2
1610018270000|2021-01-07 11:17:50|||||||||2
1610018280000|2021-01-07 11:18:00|4337.7|4331.7|4339.3|4333.3|4339.3|4333.3|4337.7|4331.7|4
1610018290000|2021-01-07 11:18:10|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|2
1610018320000|2021-01-07 11:18:40|4339.9|4333.9|4338.3|4332.3|4340.3|4334.3|4338.3|4332.3|3
1610018340000|2021-01-07 11:19:00|4337.8|4331.8|4338.3|4332.3|4338.3|4332.3|4337.8|4331.8|0
1610018350000|2021-01-07 11:19:10|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|3
1610018360000|2021-01-07 11:19:20|4338.7|4332.7|4337.8|4331.8|4338.7|4332.7|4337.8|4331.8|0
1610018390000|2021-01-07 11:19:50|4338.2|4332.2|4338.3|4332.3|4338.3|4332.3|4338.2|4332.2|0
1610018400000|2021-01-07 11:20:00|4337.8|4331.8|4337.3|4331.3|4337.8|4331.8|4336.8|4330.8|2
1610018410000|2021-01-07 11:20:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1610018420000|2021-01-07 11:20:20|4336.4|4330.4|4337.8|4331.8|4337.8|4331.8|4336.4|4330.4|3
1610018450000|2021-01-07 11:20:50|4337.7|4331.7|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|2
1610018460000|2021-01-07 11:21:00|4338.2|4332.2|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|2
1610018470000|2021-01-07 11:21:10|4337.4|4331.4|4337.3|4331.3|4337.4|4331.4|4336.8|4330.8|1
1610018480000|2021-01-07 11:21:20|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1610018500000|2021-01-07 11:21:40|4336.7|4330.7|4336.3|4330.3|4336.7|4330.7|4336.3|4330.3|1
1610018510000|2021-01-07 11:21:50|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|0
1610018520000|2021-01-07 11:22:00|4336.9|4330.9|4336.3|4330.3|4336.9|4330.9|4336.3|4330.3|0
1610018540000|2021-01-07 11:22:20|||||||||3
1610018550000|2021-01-07 11:22:30|4336.8|4330.8|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|2
1610018560000|2021-01-07 11:22:40|||||||||3
1610018570000|2021-01-07 11:22:50|4336.8|4330.8|4336.3|4330.3|4336.8|4330.8|4335.8|4329.8|2
1610018580000|2021-01-07 11:23:00|4336.8|4330.8|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|1
1610018600000|2021-01-07 11:23:20|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|4
1610018610000|2021-01-07 11:23:30|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|3
1610018630000|2021-01-07 11:23:50|||||||||1
1610018640000|2021-01-07 11:24:00|4338.8|4332.8|4338.8|4332.8|4339.3|4333.3|4338.3|4332.3|0
1610018650000|2021-01-07 11:24:10|4338.3|4332.3|4338.8|4332.8|4339.3|4333.3|4338.3|4332.3|0
1610018660000|2021-01-07 11:24:20|4339.2|4333.2|4339.3|4333.3|4339.3|4333.3|4339.2|4333.2|0
1610018670000|2021-01-07 11:24:30|4339.2|4333.2|4338.8|4332.8|4339.2|4333.2|4338.8|4332.8|0
1610018680000|2021-01-07 11:24:40|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610018690000|2021-01-07 11:24:50|4338.2|4332.2|4336.8|4330.8|4338.2|4332.2|4336.8|4330.8|0
1610018700000|2021-01-07 11:25:00|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|1
1610018720000|2021-01-07 11:25:20|4336.4|4330.4|4337.3|4331.3|4337.3|4331.3|4336.4|4330.4|2
1610018740000|2021-01-07 11:25:40|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1610018750000|2021-01-07 11:25:50|4336.4|4330.4|4336.3|4330.3|4336.8|4330.8|4336.3|4330.3|1
1610018760000|2021-01-07 11:26:00|4336.7|4330.7|4336.8|4330.8|4336.8|4330.8|4336.7|4330.7|1
1610018780000|2021-01-07 11:26:20|4336.3|4330.3|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|1
1610018810000|2021-01-07 11:26:50|||||||||1
1610018830000|2021-01-07 11:27:10|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1610018850000|2021-01-07 11:27:30|4337.7|4331.7|4338.3|4332.3|4338.3|4332.3|4337.3|4331.3|1
1610018860000|2021-01-07 11:27:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610018870000|2021-01-07 11:27:50|4339.2|4333.2|4339.3|4333.3|4339.3|4333.3|4339.2|4333.2|0
1610018880000|2021-01-07 11:28:00|4339.2|4333.2|4340.8|4334.8|4340.8|4334.8|4338.8|4332.8|3
1610018890000|2021-01-07 11:28:10|4340.9|4334.9|4341.3|4335.3|4341.3|4335.3|4340.8|4334.8|0
1610018900000|2021-01-07 11:28:20|4340.9|4334.9|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|1
1610018910000|2021-01-07 11:28:30|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|14
1610018920000|2021-01-07 11:28:40|4342.8|4336.8|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|3
1610018930000|2021-01-07 11:28:50|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|10
1610018940000|2021-01-07 11:29:00|4340.7|4334.7|4340.8|4334.8|4340.8|4334.8|4340.7|4334.7|1
1610018950000|2021-01-07 11:29:10|4341.2|4335.2|4341.8|4335.8|4341.8|4335.8|4341.2|4335.2|0
1610018960000|2021-01-07 11:29:20|4341.9|4335.9|4341.8|4335.8|4342.3|4336.3|4341.8|4335.8|0
1610018970000|2021-01-07 11:29:30|4339.8|4333.8|4340.3|4334.3|4340.3|4334.3|4339.8|4333.8|7
1610018990000|2021-01-07 11:29:50|4339.9|4333.9|4341.8|4335.8|4341.8|4335.8|4339.3|4333.3|9
1610019000000|2021-01-07 11:30:00|4341.9|4335.9|4342.8|4336.8|4343.3|4337.3|4341.9|4335.9|4
1610019010000|2021-01-07 11:30:10|4343.2|4337.2|4343.3|4337.3|4343.3|4337.3|4342.8|4336.8|1
1610019020000|2021-01-07 11:30:20|4344.3|4338.3|4344.8|4338.8|4345.3|4339.3|4344.3|4338.3|13
1610019030000|2021-01-07 11:30:30|4344.7|4338.7|4342.3|4336.3|4344.7|4338.7|4342.3|4336.3|1
1610019040000|2021-01-07 11:30:40|4342.4|4336.4|4342.8|4336.8|4342.8|4336.8|4342.4|4336.4|1
1610019050000|2021-01-07 11:30:50|4343.2|4337.2|4343.3|4337.3|4343.3|4337.3|4343.2|4337.2|0
1610019060000|2021-01-07 11:31:00|4343.8|4337.8|4346.3|4340.3|4346.8|4340.8|4343.8|4337.8|44
1610019070000|2021-01-07 11:31:10|4346.4|4340.4|4346.8|4340.8|4348.8|4342.8|4346.4|4340.4|38
1610019080000|2021-01-07 11:31:20|4346.9|4340.9|4348.8|4342.8|4348.8|4342.8|4346.9|4340.9|4
1610019090000|2021-01-07 11:31:30|4349.6|4343.6|4350.3|4344.3|4350.3|4344.3|4348.3|4342.3|23
1610019100000|2021-01-07 11:31:40|4350.4|4344.4|4350.8|4344.8|4351.2|4345.2|4350.3|4344.3|6
1610019110000|2021-01-07 11:31:50|4350.7|4344.7|4350.8|4344.8|4350.8|4344.8|4349.3|4343.3|14
1610019120000|2021-01-07 11:32:00|4350.4|4344.4|4352.8|4346.8|4352.8|4346.8|4350.3|4344.3|7
1610019130000|2021-01-07 11:32:10|4352.7|4346.7|4352.8|4346.8|4352.8|4346.8|4351.8|4345.8|15
1610019140000|2021-01-07 11:32:20|||||||||1
1610019150000|2021-01-07 11:32:30|4352.9|4346.9|4352.8|4346.8|4353.9|4347.9|4352.8|4346.8|7
1610019160000|2021-01-07 11:32:40|4352.7|4346.7|4352.8|4346.8|4352.8|4346.8|4352.7|4346.7|1
1610019170000|2021-01-07 11:32:50|4353.3|4347.3|4352.8|4346.8|4353.8|4347.8|4352.8|4346.8|8
1610019180000|2021-01-07 11:33:00|4352.4|4346.4|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|11
1610019190000|2021-01-07 11:33:10|4352.8|4346.8|4354.3|4348.3|4354.3|4348.3|4352.8|4346.8|5
1610019200000|2021-01-07 11:33:20|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|2
1610019210000|2021-01-07 11:33:30|4353.7|4347.7|4353.8|4347.8|4353.8|4347.8|4352.8|4346.8|3
1610019220000|2021-01-07 11:33:40|4351.8|4345.8|4352.8|4346.8|4352.8|4346.8|4351.8|4345.8|1
1610019230000|2021-01-07 11:33:50|4352.4|4346.4|4352.8|4346.8|4353.8|4347.8|4352.3|4346.3|13
1610019240000|2021-01-07 11:34:00|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1610019250000|2021-01-07 11:34:10|4352.2|4346.2|4351.8|4345.8|4352.3|4346.3|4351.8|4345.8|2
1610019260000|2021-01-07 11:34:20|4351.7|4345.7|4350.8|4344.8|4351.7|4345.7|4350.8|4344.8|3
1610019270000|2021-01-07 11:34:30|4350.7|4344.7|4352.8|4346.8|4352.8|4346.8|4350.7|4344.7|5
1610019280000|2021-01-07 11:34:40|4352.4|4346.4|4351.8|4345.8|4352.4|4346.4|4351.8|4345.8|6
1610019290000|2021-01-07 11:34:50|||||||||1
1610019300000|2021-01-07 11:35:00|4351.7|4345.7|4351.3|4345.3|4351.7|4345.7|4351.3|4345.3|2
1610019310000|2021-01-07 11:35:10|4350.5|4344.5|4350.8|4344.8|4350.8|4344.8|4348.8|4342.8|17
1610019320000|2021-01-07 11:35:20|4350.5|4344.5|4350.3|4344.3|4350.5|4344.5|4349.3|4343.3|4
1610019330000|2021-01-07 11:35:30|4350.8|4344.8|4351.3|4345.3|4351.3|4345.3|4350.3|4344.3|1
1610019340000|2021-01-07 11:35:40|4350.9|4344.9|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|0
1610019350000|2021-01-07 11:35:50|4351.5|4345.5|4351.8|4345.8|4352.3|4346.3|4351.5|4345.5|10
1610019360000|2021-01-07 11:36:00|4351.4|4345.4|4351.3|4345.3|4351.4|4345.4|4350.8|4344.8|1
1610019370000|2021-01-07 11:36:10|4350.9|4344.9|4350.8|4344.8|4351.3|4345.3|4350.4|4344.4|2
1610019380000|2021-01-07 11:36:20|4350.3|4344.3|4351.8|4345.8|4351.8|4345.8|4350.3|4344.3|6
1610019390000|2021-01-07 11:36:30|4352.2|4346.2|4352.8|4346.8|4352.8|4346.8|4352.2|4346.2|1
1610019400000|2021-01-07 11:36:40|4353.2|4347.2|4353.3|4347.3|4353.3|4347.3|4353.2|4347.2|0
1610019410000|2021-01-07 11:36:50|4353.4|4347.4|4354.3|4348.3|4354.3|4348.3|4353.4|4347.4|10
1610019420000|2021-01-07 11:37:00|4353.9|4347.9|4352.8|4346.8|4353.9|4347.9|4352.8|4346.8|15
1610019430000|2021-01-07 11:37:10|4352.3|4346.3|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|3
1610019440000|2021-01-07 11:37:20|4351.8|4345.8|4352.3|4346.3|4352.8|4346.8|4351.8|4345.8|0
1610019450000|2021-01-07 11:37:30|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1610019470000|2021-01-07 11:37:50|4353|4347|4352.8|4346.8|4353.3|4347.3|4352.8|4346.8|3
1610019480000|2021-01-07 11:38:00|4352.7|4346.7|4352.3|4346.3|4352.7|4346.7|4352.3|4346.3|0
1610019490000|2021-01-07 11:38:10|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|5
1610019510000|2021-01-07 11:38:30|4350.4|4344.4|4350.3|4344.3|4350.4|4344.4|4350.3|4344.3|1
1610019530000|2021-01-07 11:38:50|||||||||1
1610019540000|2021-01-07 11:39:00|||||||||1
1610019550000|2021-01-07 11:39:10|4349.8|4343.8|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|10
1610019560000|2021-01-07 11:39:20|||||||||1
1610019580000|2021-01-07 11:39:40|4348.8|4342.8|4347.8|4341.8|4348.8|4342.8|4347.8|4341.8|4
1610019590000|2021-01-07 11:39:50|4347.7|4341.7|4348.3|4342.3|4348.3|4342.3|4347.7|4341.7|1
1610019600000|2021-01-07 11:40:00|4347.8|4341.8|4347.3|4341.3|4348.3|4342.3|4347.3|4341.3|1
1610019610000|2021-01-07 11:40:10|||||||||2
1610019620000|2021-01-07 11:40:20|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|6
1610019630000|2021-01-07 11:40:30|4347.3|4341.3|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|5
1610019640000|2021-01-07 11:40:40|4347.3|4341.3|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|1
1610019650000|2021-01-07 11:40:50|4347.9|4341.9|4348.3|4342.3|4348.3|4342.3|4347.9|4341.9|0
1610019670000|2021-01-07 11:41:10|4347.9|4341.9|4347.3|4341.3|4347.9|4341.9|4347.3|4341.3|1
1610019680000|2021-01-07 11:41:20|4347.4|4341.4|4348.3|4342.3|4348.3|4342.3|4347.4|4341.4|1
1610019690000|2021-01-07 11:41:30|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|3
1610019700000|2021-01-07 11:41:40|4347.4|4341.4|4347.8|4341.8|4348.2|4342.2|4347.4|4341.4|0
1610019710000|2021-01-07 11:41:50|4347.9|4341.9|4349.3|4343.3|4349.3|4343.3|4347.9|4341.9|2
1610019720000|2021-01-07 11:42:00|4348.8|4342.8|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|2
1610019730000|2021-01-07 11:42:10|4348.9|4342.9|4348.3|4342.3|4348.9|4342.9|4348.3|4342.3|1
1610019740000|2021-01-07 11:42:20|4348.8|4342.8|4349.3|4343.3|4349.3|4343.3|4348.8|4342.8|1
1610019750000|2021-01-07 11:42:30|4349.8|4343.8|4350.8|4344.8|4350.8|4344.8|4349.8|4343.8|2
1610019770000|2021-01-07 11:42:50|4349.8|4343.8|4349.3|4343.3|4349.8|4343.8|4348.8|4342.8|10
1610019780000|2021-01-07 11:43:00|4349.7|4343.7|4349.8|4343.8|4349.8|4343.8|4349.7|4343.7|1
1610019790000|2021-01-07 11:43:10|4350.2|4344.2|4350.8|4344.8|4350.8|4344.8|4350.2|4344.2|0
1610019800000|2021-01-07 11:43:20|4350.7|4344.7|4349.8|4343.8|4350.7|4344.7|4349.8|4343.8|10
1610019810000|2021-01-07 11:43:30|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.4|4343.4|0
1610019820000|2021-01-07 11:43:40|4349.9|4343.9|4348.3|4342.3|4349.9|4343.9|4348.3|4342.3|1
1610019830000|2021-01-07 11:43:50|4348.1|4342.1|4346.3|4340.3|4348.1|4342.1|4346.3|4340.3|2
1610019840000|2021-01-07 11:44:00|4345.8|4339.8|4345.8|4339.8|4346.2|4340.2|4345.8|4339.8|3
1610019850000|2021-01-07 11:44:10|4345.4|4339.4|4346.3|4340.3|4346.3|4340.3|4345.3|4339.3|1
1610019870000|2021-01-07 11:44:30|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|6
1610019880000|2021-01-07 11:44:40|4347.2|4341.2|4347.8|4341.8|4347.8|4341.8|4347.2|4341.2|0
1610019890000|2021-01-07 11:44:50|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1610019900000|2021-01-07 11:45:00|4348.2|4342.2|4348.8|4342.8|4348.8|4342.8|4347.8|4341.8|2
1610019910000|2021-01-07 11:45:10|4347.8|4341.8|4348.3|4342.3|4348.8|4342.8|4347.8|4341.8|2
1610019920000|2021-01-07 11:45:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1610019930000|2021-01-07 11:45:30|4348.9|4342.9|4347.8|4341.8|4349.3|4343.3|4347.8|4341.8|3
1610019960000|2021-01-07 11:46:00|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4346.3|4340.3|5
1610019970000|2021-01-07 11:46:10|4348.2|4342.2|4348.3|4342.3|4348.3|4342.3|4348.2|4342.2|0
1610019980000|2021-01-07 11:46:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.3|4342.3|2
1610019990000|2021-01-07 11:46:30|4348.9|4342.9|4349.3|4343.3|4349.3|4343.3|4348.9|4342.9|0
1610020000000|2021-01-07 11:46:40|4348.9|4342.9|4348.3|4342.3|4348.9|4342.9|4348.3|4342.3|2
1610020010000|2021-01-07 11:46:50|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1610020020000|2021-01-07 11:47:00|4348.4|4342.4|4346.8|4340.8|4348.4|4342.4|4346.8|4340.8|4
1610020030000|2021-01-07 11:47:10|4346.9|4340.9|4345.8|4339.8|4347.8|4341.8|4345.8|4339.8|7
1610020040000|2021-01-07 11:47:20|4346.2|4340.2|4346.3|4340.3|4346.3|4340.3|4346.2|4340.2|0
1610020050000|2021-01-07 11:47:30|4345.9|4339.9|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|6
1610020060000|2021-01-07 11:47:40|4346.2|4340.2|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|0
1610020070000|2021-01-07 11:47:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|5
1610020080000|2021-01-07 11:48:00|4346.4|4340.4|4348.3|4342.3|4348.3|4342.3|4346.4|4340.4|4
1610020090000|2021-01-07 11:48:10|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1610020100000|2021-01-07 11:48:20|4348.7|4342.7|4349.8|4343.8|4349.8|4343.8|4348.3|4342.3|1
1610020110000|2021-01-07 11:48:30|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|11
1610020120000|2021-01-07 11:48:40|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|0
1610020130000|2021-01-07 11:48:50|4348.4|4342.4|4348.7|4342.7|4348.7|4342.7|4348.3|4342.3|2
1610020140000|2021-01-07 11:49:00|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1610020150000|2021-01-07 11:49:10|4349.8|4343.8|4351.3|4345.3|4351.3|4345.3|4349.8|4343.8|3
1610020160000|2021-01-07 11:49:20|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|3
1610020190000|2021-01-07 11:49:50|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|1
1610020200000|2021-01-07 11:50:00|4351.2|4345.2|4351.3|4345.3|4351.8|4345.8|4351.2|4345.2|2
1610020210000|2021-01-07 11:50:10|4351.2|4345.2|4350.8|4344.8|4351.2|4345.2|4350.8|4344.8|0
1610020220000|2021-01-07 11:50:20|4350.9|4344.9|4351.3|4345.3|4351.3|4345.3|4350.3|4344.3|3
1610020230000|2021-01-07 11:50:30|4351.4|4345.4|4351.8|4345.8|4351.8|4345.8|4351.4|4345.4|0
1610020240000|2021-01-07 11:50:40|4351.4|4345.4|4351.3|4345.3|4351.4|4345.4|4351.3|4345.3|0
1610020260000|2021-01-07 11:51:00|4350.8|4344.8|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|2
1610020270000|2021-01-07 11:51:10|4349.9|4343.9|4350.8|4344.8|4350.8|4344.8|4349.8|4343.8|0
1610020290000|2021-01-07 11:51:30|4350.7|4344.7|4350.3|4344.3|4350.7|4344.7|4350.3|4344.3|0
1610020300000|2021-01-07 11:51:40|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|3
1610020320000|2021-01-07 11:52:00|4350.9|4344.9|4352.3|4346.3|4353|4347|4350.9|4344.9|5
1610020330000|2021-01-07 11:52:10|4352.8|4346.8|4351.8|4345.8|4353.2|4347.2|4351.8|4345.8|3
1610020340000|2021-01-07 11:52:20|4352.2|4346.2|4352.3|4346.3|4352.3|4346.3|4351.8|4345.8|0
1610020350000|2021-01-07 11:52:30|4352.8|4346.8|4352.8|4346.8|4353.3|4347.3|4352.8|4346.8|2
1610020360000|2021-01-07 11:52:40|4352.7|4346.7|4351.8|4345.8|4352.7|4346.7|4351.8|4345.8|4
1610020370000|2021-01-07 11:52:50|4350.8|4344.8|4351.8|4345.8|4351.8|4345.8|4350.8|4344.8|2
1610020380000|2021-01-07 11:53:00|4351.4|4345.4|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|1
1610020390000|2021-01-07 11:53:10|4351.9|4345.9|4352.3|4346.3|4352.3|4346.3|4351.9|4345.9|0
1610020400000|2021-01-07 11:53:20|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|1
1610020410000|2021-01-07 11:53:30|4351.7|4345.7|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|1
1610020430000|2021-01-07 11:53:50|4351.4|4345.4|4351.3|4345.3|4351.4|4345.4|4351.3|4345.3|0
1610020440000|2021-01-07 11:54:00|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|3
1610020460000|2021-01-07 11:54:20|4350.3|4344.3|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|3
1610020480000|2021-01-07 11:54:40|4350.6|4344.6|4349.8|4343.8|4350.8|4344.8|4349.8|4343.8|6
1610020490000|2021-01-07 11:54:50|4349.5|4343.5|4350.8|4344.8|4350.8|4344.8|4349.5|4343.5|2
1610020500000|2021-01-07 11:55:00|4350.6|4344.6|4348.8|4342.8|4350.6|4344.6|4348.8|4342.8|15
1610020510000|2021-01-07 11:55:10|4348.6|4342.6|4349.8|4343.8|4349.8|4343.8|4348.6|4342.6|2
1610020520000|2021-01-07 11:55:20|4349.4|4343.4|4348.3|4342.3|4349.4|4343.4|4348.3|4342.3|1
1610020530000|2021-01-07 11:55:30|4347.9|4341.9|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|1
1610020540000|2021-01-07 11:55:40|4347.9|4341.9|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|0
1610020560000|2021-01-07 11:56:00|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.6|4341.6|2
1610020580000|2021-01-07 11:56:20|4348.8|4342.8|4349.8|4343.8|4349.8|4343.8|4348.8|4342.8|14
1610020590000|2021-01-07 11:56:30|4349.9|4343.9|4350.3|4344.3|4350.3|4344.3|4349.9|4343.9|0
1610020620000|2021-01-07 11:57:00|4349.9|4343.9|4349.8|4343.8|4349.9|4343.9|4349.8|4343.8|1
1610020630000|2021-01-07 11:57:10|4349.9|4343.9|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|2
1610020640000|2021-01-07 11:57:20|4350.1|4344.1|4349.8|4343.8|4350.1|4344.1|4349.8|4343.8|1
1610020650000|2021-01-07 11:57:30|4349|4343|4348.7|4342.7|4349|4343|4348.7|4342.7|1
1610020660000|2021-01-07 11:57:40|4348.6|4342.6|4348.7|4342.7|4348.7|4342.7|4348.6|4342.6|1
1610020670000|2021-01-07 11:57:50|4350.3|4344.3|4350.7|4344.7|4350.7|4344.7|4350.3|4344.3|20
1610020680000|2021-01-07 11:58:00|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|2
1610020690000|2021-01-07 11:58:10|4349.9|4343.9|4349.7|4343.7|4349.9|4343.9|4349.7|4343.7|0
1610020700000|2021-01-07 11:58:20|4349.9|4343.9|4350.2|4344.2|4350.2|4344.2|4349.9|4343.9|0
1610020710000|2021-01-07 11:58:30|4350.4|4344.4|4350.7|4344.7|4350.7|4344.7|4350.4|4344.4|2
1610020730000|2021-01-07 11:58:50|||||||||1
1610020750000|2021-01-07 11:59:10|4350.4|4344.4|4349.2|4343.2|4350.4|4344.4|4349.2|4343.2|1
1610020760000|2021-01-07 11:59:20|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|0
1610020780000|2021-01-07 11:59:40|4349.1|4343.1|4349|4343|4349.2|4343.2|4348.7|4342.7|5
1610020790000|2021-01-07 11:59:50|4349.4|4343.4|4349.5|4343.5|4349.5|4343.5|4349.4|4343.4|1
1610020800000|2021-01-07 12:00:00|4349|4343|4349.5|4343.5|4350|4344|4349|4343|2
1610020810000|2021-01-07 12:00:10|4349.4|4343.4|4349|4343|4349.4|4343.4|4349|4343|0
1610020820000|2021-01-07 12:00:20|4348.9|4342.9|4349|4343|4349|4343|4348|4342|2
1610020840000|2021-01-07 12:00:40|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|3
1610020850000|2021-01-07 12:00:50|4348.4|4342.4|4347.5|4341.5|4348.5|4342.5|4347.5|4341.5|2
1610020860000|2021-01-07 12:01:00|4347.1|4341.1|4344.5|4338.5|4347.1|4341.1|4343.5|4337.5|9
1610020870000|2021-01-07 12:01:10|4344|4338|4344.5|4338.5|4344.5|4338.5|4344|4338|5
1610020880000|2021-01-07 12:01:20|4344.4|4338.4|4344|4338|4344.4|4338.4|4344|4338|0
1610020900000|2021-01-07 12:01:40|4343.5|4337.5|4343|4337|4343.5|4337.5|4342.5|4336.5|6
1610020910000|2021-01-07 12:01:50|4343.4|4337.4|4345|4339|4345|4339|4343.4|4337.4|10
1610020920000|2021-01-07 12:02:00|4344.6|4338.6|4345.5|4339.5|4345.5|4339.5|4344.5|4338.5|3
1610020930000|2021-01-07 12:02:10|4345.1|4339.1|4345|4339|4345.1|4339.1|4345|4339|0
1610020940000|2021-01-07 12:02:20|4345.4|4339.4|4345.5|4339.5|4345.5|4339.5|4345.4|4339.4|0
1610020950000|2021-01-07 12:02:30|4345.1|4339.1|4345.5|4339.5|4345.5|4339.5|4345|4339|2
1610020970000|2021-01-07 12:02:50|4345.6|4339.6|4346|4340|4346|4340|4345.6|4339.6|0
1610020980000|2021-01-07 12:03:00|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|2
1610020990000|2021-01-07 12:03:10|4346|4340|4348|4342|4348|4342|4346|4340|5
1610021000000|2021-01-07 12:03:20|4348.5|4342.5|4348|4342|4349|4343|4348|4342|2
1610021010000|2021-01-07 12:03:30|4348.1|4342.1|4348|4342|4348.5|4342.5|4348|4342|1
1610021020000|2021-01-07 12:03:40|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4
1610021030000|2021-01-07 12:03:50|4348.4|4342.4|4349|4343|4349|4343|4348|4342|2
1610021040000|2021-01-07 12:04:00|4348.6|4342.6|4349.5|4343.5|4349.5|4343.5|4348.5|4342.5|2
1610021050000|2021-01-07 12:04:10|4350|4344|4350|4344|4350|4344|4350|4344|2
1610021060000|2021-01-07 12:04:20|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|2
1610021070000|2021-01-07 12:04:30|4351|4345|4352.5|4346.5|4352.5|4346.5|4350.5|4344.5|7
1610021080000|2021-01-07 12:04:40|4352.9|4346.9|4352.5|4346.5|4352.9|4346.9|4352|4346|6
1610021090000|2021-01-07 12:04:50|4353|4347|4353|4347|4353|4347|4352.5|4346.5|2
1610021110000|2021-01-07 12:05:10|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|5
1610021120000|2021-01-07 12:05:20|4352.1|4346.1|4353|4347|4353|4347|4352|4346|7
1610021130000|2021-01-07 12:05:30|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|5
1610021140000|2021-01-07 12:05:40|4353.1|4347.1|4353.5|4347.5|4353.5|4347.5|4353|4347|0
1610021150000|2021-01-07 12:05:50|4353.4|4347.4|4353.5|4347.5|4353.5|4347.5|4353|4347|1
1610021160000|2021-01-07 12:06:00|4354|4348|4354|4348|4354|4348|4354|4348|0
1610021170000|2021-01-07 12:06:10|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.4|4348.4|23
1610021180000|2021-01-07 12:06:20|4354.9|4348.9|4355.5|4349.5|4355.5|4349.5|4354.9|4348.9|5
1610021190000|2021-01-07 12:06:30|||||||||1
1610021210000|2021-01-07 12:06:50|4355.6|4349.6|4355.5|4349.5|4355.6|4349.6|4355.5|4349.5|1
1610021220000|2021-01-07 12:07:00|4355.4|4349.4|4355|4349|4355.4|4349.4|4355|4349|0
1610021230000|2021-01-07 12:07:10|4355.5|4349.5|4355|4349|4355.5|4349.5|4355|4349|2
1610021240000|2021-01-07 12:07:20|4355.5|4349.5|4355|4349|4355.5|4349.5|4355|4349|0
1610021250000|2021-01-07 12:07:30|4355.5|4349.5|4355.5|4349.5|4356|4350|4355.5|4349.5|7
1610021260000|2021-01-07 12:07:40|4356|4350|4356|4350|4356|4350|4356|4350|0
1610021270000|2021-01-07 12:07:50|4356.2|4350.2|4356.5|4350.5|4357|4351|4356.2|4350.2|6
1610021280000|2021-01-07 12:08:00|4356.4|4350.4|4356.5|4350.5|4356.5|4350.5|4356|4350|4
1610021300000|2021-01-07 12:08:20|4356.9|4350.9|4358|4352|4358|4352|4356.9|4350.9|4
1610021310000|2021-01-07 12:08:30|||||||||1
1610021320000|2021-01-07 12:08:40|4358.1|4352.1|4359|4353|4359.5|4353.5|4358.1|4352.1|24
1610021330000|2021-01-07 12:08:50|4358.5|4352.5|4358|4352|4358.5|4352.5|4358|4352|4
1610021340000|2021-01-07 12:09:00|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|8
1610021350000|2021-01-07 12:09:10|4357.4|4351.4|4357.5|4351.5|4357.5|4351.5|4357.4|4351.4|4
1610021360000|2021-01-07 12:09:20|4357.4|4351.4|4357.5|4351.5|4357.5|4351.5|4357.4|4351.4|1
1610021370000|2021-01-07 12:09:30|4357.9|4351.9|4358|4352|4358|4352|4357.9|4351.9|0
1610021380000|2021-01-07 12:09:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.1|4351.1|4
1610021390000|2021-01-07 12:09:50|4357.1|4351.1|4357.5|4351.5|4357.5|4351.5|4357|4351|0
1610021400000|2021-01-07 12:10:00|4357.6|4351.6|4358|4352|4358|4352|4357.5|4351.5|0
1610021450000|2021-01-07 12:10:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|1
1610021460000|2021-01-07 12:11:00|4358|4352|4357|4351|4358|4352|4357|4351|1
1610021490000|2021-01-07 12:11:30|4356.5|4350.5|4356|4350|4356.5|4350.5|4356|4350|5
1610021500000|2021-01-07 12:11:40|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|1
1610021510000|2021-01-07 12:11:50|4356.6|4350.6|4357|4351|4357|4351|4356.6|4350.6|0
1610021520000|2021-01-07 12:12:00|4356|4350|4356.1|4350.1|4356.1|4350.1|4356|4350|3
1610021530000|2021-01-07 12:12:10|4357.6|4351.6|4359|4353|4359|4353|4357.6|4351.6|7
1610021540000|2021-01-07 12:12:20|4358.9|4352.9|4358.5|4352.5|4359|4353|4358.5|4352.5|1
1610021550000|2021-01-07 12:12:30|4358.6|4352.6|4359.5|4353.5|4359.5|4353.5|4358.6|4352.6|3
1610021560000|2021-01-07 12:12:40|4359.4|4353.4|4358.5|4352.5|4359.4|4353.4|4358.5|4352.5|3
1610021570000|2021-01-07 12:12:50|4358.9|4352.9|4360.5|4354.5|4361|4355|4358.5|4352.5|20
1610021580000|2021-01-07 12:13:00|4360.9|4354.9|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|7
1610021590000|2021-01-07 12:13:10|4360.4|4354.4|4360.5|4354.5|4361|4355|4360|4354|0
1610021600000|2021-01-07 12:13:20|4360.6|4354.6|4362|4356|4362|4356|4360.6|4354.6|12
1610021610000|2021-01-07 12:13:30|4361.5|4355.5|4362.5|4356.5|4362.5|4356.5|4361.5|4355.5|13
1610021620000|2021-01-07 12:13:40|4362.9|4356.9|4363.5|4357.5|4363.9|4357.9|4362.5|4356.5|34
1610021630000|2021-01-07 12:13:50|4363.9|4357.9|4363.5|4357.5|4364|4358|4363.5|4357.5|10
1610021640000|2021-01-07 12:14:00|4363|4357|4361.5|4355.5|4363.5|4357.5|4361|4355|10
1610021650000|2021-01-07 12:14:10|4362|4356|4362.5|4356.5|4362.5|4356.5|4362|4356|4
1610021660000|2021-01-07 12:14:20|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|1
1610021670000|2021-01-07 12:14:30|4362.9|4356.9|4363.5|4357.5|4363.5|4357.5|4362.9|4356.9|1
1610021680000|2021-01-07 12:14:40|4363.4|4357.4|4363.5|4357.5|4364|4358|4363|4357|8
1610021690000|2021-01-07 12:14:50|4363.9|4357.9|4364.5|4358.5|4365|4359|4363.5|4357.5|31
1610021700000|2021-01-07 12:15:00|4365|4359|4367|4361|4367|4361|4365|4359|15
1610021710000|2021-01-07 12:15:10|4367.4|4361.4|4367.6|4361.6|4367.6|4361.6|4367.4|4361.4|3
1610021720000|2021-01-07 12:15:20|4368|4362|4366.5|4360.5|4368|4362|4366.5|4360.5|21
1610021730000|2021-01-07 12:15:30|4366.6|4360.6|4366.5|4360.5|4366.6|4360.6|4366.5|4360.5|5
1610021740000|2021-01-07 12:15:40|4366.1|4360.1|4368|4362|4368|4362|4366|4360|5
1610021750000|2021-01-07 12:15:50|4368.5|4362.5|4370.5|4364.5|4371|4365|4368.5|4362.5|46
1610021760000|2021-01-07 12:16:00|4370.1|4364.1|4372.5|4366.5|4372.5|4366.5|4369|4363|58
1610021770000|2021-01-07 12:16:10|4372.9|4366.9|4371.5|4365.5|4372.9|4366.9|4371|4365|13
1610021780000|2021-01-07 12:16:20|4371.6|4365.6|4370.5|4364.5|4371.6|4365.6|4370.5|4364.5|7
1610021790000|2021-01-07 12:16:30|4371|4365|4368.5|4362.5|4371.8|4365.8|4368.5|4362.5|9
1610021800000|2021-01-07 12:16:40|4368.9|4362.9|4369|4363|4369|4363|4368.9|4362.9|6
1610021810000|2021-01-07 12:16:50|4369.5|4363.5|4369|4363|4369.5|4363.5|4369|4363|1
1610021820000|2021-01-07 12:17:00|4369.5|4363.5|4369.5|4363.5|4369.9|4363.9|4369.5|4363.5|2
1610021830000|2021-01-07 12:17:10|4369|4363|4368|4362|4369|4363|4368|4362|4
1610021840000|2021-01-07 12:17:20|4367.5|4361.5|4366.5|4360.5|4367.5|4361.5|4366.5|4360.5|6
1610021850000|2021-01-07 12:17:30|4367|4361|4369.5|4363.5|4369.5|4363.5|4367|4361|11
1610021870000|2021-01-07 12:17:50|4369.4|4363.4|4369.5|4363.5|4370|4364|4369.4|4363.4|8
1610021880000|2021-01-07 12:18:00|4369.9|4363.9|4369.5|4363.5|4369.9|4363.9|4369.5|4363.5|2
1610021890000|2021-01-07 12:18:10|4369|4363|4369.5|4363.5|4369.5|4363.5|4369|4363|2
1610021900000|2021-01-07 12:18:20|4371|4365|4372|4366|4372|4366|4371|4365|8
1610021910000|2021-01-07 12:18:30|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4
1610021920000|2021-01-07 12:18:40|4372.9|4366.9|4372.5|4366.5|4372.9|4366.9|4372.5|4366.5|4
1610021930000|2021-01-07 12:18:50|4372|4366|4372.5|4366.5|4372.5|4366.5|4371.5|4365.5|7
1610021940000|2021-01-07 12:19:00|4372.1|4366.1|4370.5|4364.5|4372.1|4366.1|4370.5|4364.5|11
1610021950000|2021-01-07 12:19:10|4371|4365|4371|4365|4371|4365|4370.5|4364.5|1
1610021960000|2021-01-07 12:19:20|4371.1|4365.1|4374.5|4368.5|4374.5|4368.5|4371.1|4365.1|18
1610021970000|2021-01-07 12:19:30|4374.6|4368.6|4376|4370|4376|4370|4374.5|4368.5|28
1610021980000|2021-01-07 12:19:40|4376.4|4370.4|4376|4370|4376.5|4370.5|4376|4370|5
1610022000000|2021-01-07 12:20:00|4376.2|4370.2|4376|4370|4376.9|4370.9|4376|4370|9
1610022010000|2021-01-07 12:20:10|4375.5|4369.5|4375|4369|4375.5|4369.5|4375|4369|19
1610022020000|2021-01-07 12:20:20|4374.9|4368.9|4373.5|4367.5|4374.9|4368.9|4373|4367|15
1610022030000|2021-01-07 12:20:30|4373.9|4367.9|4373|4367|4373.9|4367.9|4373|4367|1
1610022040000|2021-01-07 12:20:40|||||||||2
1610022050000|2021-01-07 12:20:50|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373|4367|16
1610022060000|2021-01-07 12:21:00|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373|4367|3
1610022070000|2021-01-07 12:21:10|||||||||9
1610022080000|2021-01-07 12:21:20|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|1
1610022090000|2021-01-07 12:21:30|4373.6|4367.6|4375.5|4369.5|4375.5|4369.5|4373.6|4367.6|9
1610022100000|2021-01-07 12:21:40|4375.1|4369.1|4373.5|4367.5|4375.1|4369.1|4373.5|4367.5|8
1610022110000|2021-01-07 12:21:50|4373.6|4367.6|4375|4369|4375|4369|4373.5|4367.5|4
1610022120000|2021-01-07 12:22:00|4375.1|4369.1|4374.5|4368.5|4375.1|4369.1|4374.5|4368.5|5
1610022130000|2021-01-07 12:22:10|4374.1|4368.1|4373|4367|4374.1|4368.1|4373|4367|8
1610022140000|2021-01-07 12:22:20|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|9
1610022150000|2021-01-07 12:22:30|4373.1|4367.1|4374|4368|4374.5|4368.5|4373.1|4367.1|4
1610022160000|2021-01-07 12:22:40|4374.2|4368.2|4374|4368|4374.2|4368.2|4374|4368|2
1610022170000|2021-01-07 12:22:50|4374.5|4368.5|4375|4369|4375|4369|4374.1|4368.1|4
1610022180000|2021-01-07 12:23:00|4374.5|4368.5|4374.5|4368.5|4374.6|4368.6|4374|4368|4
1610022190000|2021-01-07 12:23:10|4374.1|4368.1|4374.5|4368.5|4374.5|4368.5|4374.1|4368.1|2
1610022200000|2021-01-07 12:23:20|4374.9|4368.9|4376.5|4370.5|4376.5|4370.5|4374.9|4368.9|8
1610022210000|2021-01-07 12:23:30|4376|4370|4377|4371|4377|4371|4376|4370|4
1610022220000|2021-01-07 12:23:40|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|10
1610022230000|2021-01-07 12:23:50|||||||||2
1610022240000|2021-01-07 12:24:00|4376.6|4370.6|4376.5|4370.5|4376.6|4370.6|4376|4370|3
1610022250000|2021-01-07 12:24:10|4376.6|4370.6|4376|4370|4376.6|4370.6|4376|4370|4
1610022260000|2021-01-07 12:24:20|4376.2|4370.2|4377|4371|4377|4371|4376.2|4370.2|7
1610022270000|2021-01-07 12:24:30|4377.5|4371.5|4377.5|4371.5|4378|4372|4377.5|4371.5|7
1610022280000|2021-01-07 12:24:40|4377.1|4371.1|4377|4371|4377.1|4371.1|4377|4371|0
1610022290000|2021-01-07 12:24:50|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|5
1610022300000|2021-01-07 12:25:00|4377.9|4371.9|4378|4372|4378|4372|4377.9|4371.9|0
1610022320000|2021-01-07 12:25:20|4378.4|4372.4|4380|4374|4380|4374|4378.4|4372.4|11
1610022330000|2021-01-07 12:25:30|4380.2|4374.2|4381|4375|4381|4375|4380.2|4374.2|27
1610022340000|2021-01-07 12:25:40|4380.6|4374.6|4380|4374|4381|4375|4379.5|4373.5|8
1610022350000|2021-01-07 12:25:50|4379.6|4373.6|4379.5|4373.5|4380.9|4374.9|4379.5|4373.5|9
1610022360000|2021-01-07 12:26:00|4379.9|4373.9|4378.5|4372.5|4380|4374|4378.5|4372.5|18
1610022370000|2021-01-07 12:26:10|4378.4|4372.4|4377.5|4371.5|4378.4|4372.4|4377.5|4371.5|1
1610022380000|2021-01-07 12:26:20|||||||||3
1610022390000|2021-01-07 12:26:30|4377.9|4371.9|4380.5|4374.5|4380.5|4374.5|4377.9|4371.9|7
1610022400000|2021-01-07 12:26:40|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|6
1610022420000|2021-01-07 12:27:00|4379|4373|4379|4373|4379.5|4373.5|4379|4373|0
1610022430000|2021-01-07 12:27:10|4378.2|4372.2|4378|4372|4378.2|4372.2|4378|4372|8
1610022440000|2021-01-07 12:27:20|4377.5|4371.5|4377|4371|4377.5|4371.5|4377|4371|6
1610022450000|2021-01-07 12:27:30|4376.9|4370.9|4377.5|4371.5|4377.5|4371.5|4376.9|4370.9|7
1610022470000|2021-01-07 12:27:50|4377|4371|4375.5|4369.5|4377|4371|4375.5|4369.5|2
1610022480000|2021-01-07 12:28:00|4375.4|4369.4|4374.5|4368.5|4375.4|4369.4|4374|4368|1
1610022490000|2021-01-07 12:28:10|4374.1|4368.1|4373.5|4367.5|4374.1|4368.1|4373|4367|12
1610022500000|2021-01-07 12:28:20|4373.1|4367.1|4374|4368|4374|4368|4373|4367|5
1610022510000|2021-01-07 12:28:30|4373.5|4367.5|4374.5|4368.5|4374.5|4368.5|4373.5|4367.5|7
1610022520000|2021-01-07 12:28:40|4374.9|4368.9|4374.5|4368.5|4374.9|4368.9|4374.5|4368.5|0
1610022530000|2021-01-07 12:28:50|4374.1|4368.1|4375.5|4369.5|4375.5|4369.5|4374|4368|4
1610022550000|2021-01-07 12:29:10|||||||||1
1610022560000|2021-01-07 12:29:20|4374|4368|4373.5|4367.5|4374|4368|4373|4367|8
1610022570000|2021-01-07 12:29:30|4373.9|4367.9|4376|4370|4376|4370|4373.9|4367.9|5
1610022580000|2021-01-07 12:29:40|4376.5|4370.5|4376.5|4370.5|4377|4371|4376|4370|9
1610022590000|2021-01-07 12:29:50|4376.1|4370.1|4376|4370|4377.5|4371.5|4376|4370|0
1610022600000|2021-01-07 12:30:00|4376.8|4370.8|4375.5|4369.5|4377|4371|4375.5|4369.5|8
1610022610000|2021-01-07 12:30:10|4375.6|4369.6|4376|4370|4376|4370|4375.6|4369.6|0
1610022620000|2021-01-07 12:30:20|4375.5|4369.5|4375|4369|4375.5|4369.5|4375|4369|5
1610022630000|2021-01-07 12:30:30|4375.4|4369.4|4376|4370|4376|4370|4375.4|4369.4|5
1610022640000|2021-01-07 12:30:40|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375|4369|3
1610022650000|2021-01-07 12:30:50|4376|4370|4374.5|4368.5|4376|4370|4374.5|4368.5|2
1610022660000|2021-01-07 12:31:00|4374.1|4368.1|4375|4369|4375|4369|4374|4368|3
1610022670000|2021-01-07 12:31:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|1
1610022680000|2021-01-07 12:31:20|4375.9|4369.9|4375.5|4369.5|4376|4370|4375.5|4369.5|4
1610022690000|2021-01-07 12:31:30|4375.1|4369.1|4375|4369|4375.1|4369.1|4375|4369|0
1610022700000|2021-01-07 12:31:40|4374|4368|4373.5|4367.5|4374|4368|4373.5|4367.5|4
1610022710000|2021-01-07 12:31:50|4373.9|4367.9|4374.5|4368.5|4374.5|4368.5|4373.9|4367.9|0
1610022720000|2021-01-07 12:32:00|4374.9|4368.9|4375.5|4369.5|4376|4370|4374.9|4368.9|7
1610022730000|2021-01-07 12:32:10|4375.9|4369.9|4376|4370|4376.5|4370.5|4375.9|4369.9|0
1610022740000|2021-01-07 12:32:20|4376.1|4370.1|4376.5|4370.5|4376.5|4370.5|4376.1|4370.1|1
1610022750000|2021-01-07 12:32:30|4376.7|4370.7|4377.5|4371.5|4377.5|4371.5|4376|4370|16
1610022760000|2021-01-07 12:32:40|4376.5|4370.5|4377.5|4371.5|4377.5|4371.5|4376.5|4370.5|3
1610022770000|2021-01-07 12:32:50|4377.1|4371.1|4377|4371|4377.1|4371.1|4377|4371|0
1610022780000|2021-01-07 12:33:00|4377.5|4371.5|4376|4370|4377.5|4371.5|4376|4370|7
1610022790000|2021-01-07 12:33:10|4377|4371|4377|4371|4377|4371|4377|4371|1
1610022800000|2021-01-07 12:33:20|4376.5|4370.5|4376|4370|4376.5|4370.5|4376|4370|3
1610022810000|2021-01-07 12:33:30|4377|4371|4376|4370|4377|4371|4376|4370|4
1610022820000|2021-01-07 12:33:40|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1610022840000|2021-01-07 12:34:00|4376.1|4370.1|4376.5|4370.5|4376.5|4370.5|4376|4370|2
1610022850000|2021-01-07 12:34:10|4377|4371|4376.5|4370.5|4377|4371|4376.5|4370.5|0
1610022870000|2021-01-07 12:34:30|4376.9|4370.9|4378.5|4372.5|4379|4373|4376.9|4370.9|10
1610022880000|2021-01-07 12:34:40|4378|4372|4378|4372|4378|4372|4378|4372|0
1610022890000|2021-01-07 12:34:50|4378.5|4372.5|4379|4373|4379.5|4373.5|4378.5|4372.5|3
1610022900000|2021-01-07 12:35:00|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|3
1610022910000|2021-01-07 12:35:10|4379|4373|4379|4373|4379|4373|4379|4373|10
1610022920000|2021-01-07 12:35:20|4379.8|4373.8|4379|4373|4379.8|4373.8|4379|4373|4
1610022930000|2021-01-07 12:35:30|4379.5|4373.5|4379.5|4373.5|4380.5|4374.5|4379.5|4373.5|6
1610022950000|2021-01-07 12:35:50|||||||||1
1610022960000|2021-01-07 12:36:00|4380|4374|4379.6|4373.6|4380|4374|4379.6|4373.6|2
1610022970000|2021-01-07 12:36:10|4379.5|4373.5|4379|4373|4380|4374|4379|4373|1
1610022980000|2021-01-07 12:36:20|4379.5|4373.5|4380.5|4374.5|4381.5|4375.5|4379.5|4373.5|14
1610022990000|2021-01-07 12:36:30|4380.6|4374.6|4381.5|4375.5|4381.5|4375.5|4380.6|4374.6|2
1610023000000|2021-01-07 12:36:40|4382|4376|4381.5|4375.5|4382|4376|4381.5|4375.5|2
1610023010000|2021-01-07 12:36:50|4381.9|4375.9|4382.5|4376.5|4382.5|4376.5|4381.9|4375.9|3
1610023020000|2021-01-07 12:37:00|4382.9|4376.9|4382.5|4376.5|4382.9|4376.9|4382.5|4376.5|4
1610023030000|2021-01-07 12:37:10|4382.1|4376.1|4381.5|4375.5|4382.1|4376.1|4381.5|4375.5|5
1610023040000|2021-01-07 12:37:20|4381.1|4375.1|4381|4375|4381.1|4375.1|4381|4375|0
1610023050000|2021-01-07 12:37:30|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|5
1610023060000|2021-01-07 12:37:40|4380.1|4374.1|4380|4374|4380.1|4374.1|4380|4374|0
1610023070000|2021-01-07 12:37:50|4379.6|4373.6|4380|4374|4380|4374|4379.5|4373.5|4
1610023080000|2021-01-07 12:38:00|4379.6|4373.6|4379.5|4373.5|4379.6|4373.6|4379.5|4373.5|1
1610023100000|2021-01-07 12:38:20|4379.4|4373.4|4379.5|4373.5|4379.5|4373.5|4378.5|4372.5|4
1610023110000|2021-01-07 12:38:30|4379|4373|4379|4373|4379.5|4373.5|4379|4373|1
1610023120000|2021-01-07 12:38:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|6
1610023130000|2021-01-07 12:38:50|4378.1|4372.1|4378.5|4372.5|4379|4373|4378|4372|3
1610023140000|2021-01-07 12:39:00|4378.4|4372.4|4377.5|4371.5|4378.4|4372.4|4377.5|4371.5|4
1610023150000|2021-01-07 12:39:10|4378|4372|4378|4372|4378|4372|4378|4372|0
1610023160000|2021-01-07 12:39:20|4377.9|4371.9|4377.5|4371.5|4377.9|4371.9|4377.5|4371.5|1
1610023170000|2021-01-07 12:39:30|4377.6|4371.6|4379.5|4373.5|4379.5|4373.5|4377.6|4371.6|5
1610023180000|2021-01-07 12:39:40|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|1
1610023190000|2021-01-07 12:39:50|4380.9|4374.9|4381|4375|4381|4375|4380.5|4374.5|0
1610023210000|2021-01-07 12:40:10|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|5
1610023220000|2021-01-07 12:40:20|4381.9|4375.9|4381.5|4375.5|4381.9|4375.9|4381|4375|1
1610023230000|2021-01-07 12:40:30|4381.1|4375.1|4381|4375|4381.1|4375.1|4381|4375|1
1610023240000|2021-01-07 12:40:40|||||||||1
1610023250000|2021-01-07 12:40:50|4381.1|4375.1|4381|4375|4381.1|4375.1|4381|4375|1
1610023280000|2021-01-07 12:41:20|4381.5|4375.5|4380.5|4374.5|4381.5|4375.5|4380.5|4374.5|8
1610023290000|2021-01-07 12:41:30|4380.1|4374.1|4380|4374|4380.5|4374.5|4380|4374|0
1610023300000|2021-01-07 12:41:40|4381|4375|4381|4375|4381|4375|4381|4375|2
1610023310000|2021-01-07 12:41:50|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1610023320000|2021-01-07 12:42:00|4380|4374|4380|4374|4380|4374|4380|4374|0
1610023330000|2021-01-07 12:42:10|4380.1|4374.1|4380.5|4374.5|4380.6|4374.6|4380.1|4374.1|3
1610023340000|2021-01-07 12:42:20|4382|4376|4382|4376|4382|4376|4382|4376|7
1610023350000|2021-01-07 12:42:30|4382.5|4376.5|4381.5|4375.5|4382.5|4376.5|4381.5|4375.5|2
1610023360000|2021-01-07 12:42:40|4381.1|4375.1|4381|4375|4381.1|4375.1|4381|4375|0
1610023370000|2021-01-07 12:42:50|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|1
1610023380000|2021-01-07 12:43:00|4380.9|4374.9|4380.5|4374.5|4381.5|4375.5|4380.5|4374.5|1
1610023390000|2021-01-07 12:43:10|||||||||3
1610023400000|2021-01-07 12:43:20|||||||||1
1610023410000|2021-01-07 12:43:30|4380.1|4374.1|4380|4374|4380.1|4374.1|4380|4374|0
1610023420000|2021-01-07 12:43:40|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|1
1610023440000|2021-01-07 12:44:00|4379.1|4373.1|4378.5|4372.5|4379.1|4373.1|4378.5|4372.5|0
1610023450000|2021-01-07 12:44:10|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|8
1610023460000|2021-01-07 12:44:20|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|0
1610023480000|2021-01-07 12:44:40|4377.3|4371.3|4378.5|4372.5|4378.5|4372.5|4377.3|4371.3|11
1610023510000|2021-01-07 12:45:10|4378|4372|4378|4372|4378|4372|4377.1|4371.1|7
1610023520000|2021-01-07 12:45:20|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.1|4371.1|4
1610023530000|2021-01-07 12:45:30|||||||||1
1610023550000|2021-01-07 12:45:50|||||||||2
1610023560000|2021-01-07 12:46:00|4377.9|4371.9|4377.5|4371.5|4378|4372|4377.5|4371.5|10
1610023580000|2021-01-07 12:46:20|4377.9|4371.9|4378|4372|4378|4372|4377.9|4371.9|0
1610023590000|2021-01-07 12:46:30|4377.9|4371.9|4377.6|4371.6|4378|4372|4377.5|4371.5|7
1610023600000|2021-01-07 12:46:40|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|1
1610023610000|2021-01-07 12:46:50|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378|4372|6
1610023620000|2021-01-07 12:47:00|4378.9|4372.9|4379|4373|4379|4373|4378.9|4372.9|0
1610023640000|2021-01-07 12:47:20|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4
1610023650000|2021-01-07 12:47:30|4379.4|4373.4|4379.5|4373.5|4379.5|4373.5|4379|4373|3
1610023660000|2021-01-07 12:47:40|4379.6|4373.6|4380.5|4374.5|4380.5|4374.5|4379.6|4373.6|3
1610023680000|2021-01-07 12:48:00|4380.9|4374.9|4380.5|4374.5|4380.9|4374.9|4380.5|4374.5|0
1610023700000|2021-01-07 12:48:20|4380.1|4374.1|4380|4374|4380.1|4374.1|4380|4374|0
1610023710000|2021-01-07 12:48:30|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4
1610023720000|2021-01-07 12:48:40|4379.1|4373.1|4379|4373|4379.1|4373.1|4379|4373|0
1610023740000|2021-01-07 12:49:00|4380|4374|4380.5|4374.5|4381|4375|4380|4374|5
1610023750000|2021-01-07 12:49:10|4380.6|4374.6|4381.5|4375.5|4381.5|4375.5|4380.6|4374.6|3
1610023760000|2021-01-07 12:49:20|4381.4|4375.4|4381.5|4375.5|4381.5|4375.5|4381|4375|1
1610023770000|2021-01-07 12:49:30|4381|4375|4380.5|4374.5|4381|4375|4380|4374|2
1610023800000|2021-01-07 12:50:00|4380.4|4374.4|4378.6|4372.6|4380.4|4374.4|4378|4372|8
1610023810000|2021-01-07 12:50:10|4378|4372|4378|4372|4378.5|4372.5|4378|4372|6
1610023820000|2021-01-07 12:50:20|4377|4371|4377|4371|4377|4371|4377|4371|1
1610023830000|2021-01-07 12:50:30|4376|4370|4376.5|4370.5|4376.5|4370.5|4376|4370|4
1610023840000|2021-01-07 12:50:40|4376.9|4370.9|4377.5|4371.5|4377.5|4371.5|4376.1|4370.1|7
1610023850000|2021-01-07 12:50:50|4377.9|4371.9|4377.5|4371.5|4378|4372|4377.1|4371.1|1
1610023880000|2021-01-07 12:51:20|4377.1|4371.1|4377|4371|4377.1|4371.1|4377|4371|0
1610023890000|2021-01-07 12:51:30|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|1
1610023900000|2021-01-07 12:51:40|4376.1|4370.1|4376|4370|4376.1|4370.1|4376|4370|1
1610023910000|2021-01-07 12:51:50|||||||||2
1610023920000|2021-01-07 12:52:00|4375.9|4369.9|4376|4370|4376|4370|4375.6|4369.6|4
1610023930000|2021-01-07 12:52:10|4376.5|4370.5|4377|4371|4377|4371|4376.5|4370.5|4
1610023940000|2021-01-07 12:52:20|4377.2|4371.2|4378.5|4372.5|4378.8|4372.8|4377.2|4371.2|4
1610023950000|2021-01-07 12:52:30|4378.6|4372.6|4378.5|4372.5|4379|4373|4378|4372|5
1610023970000|2021-01-07 12:52:50|4378.9|4372.9|4379.5|4373.5|4379.5|4373.5|4378.9|4372.9|1
1610023990000|2021-01-07 12:53:10|4379|4373|4378|4372|4379|4373|4378|4372|10
1610024000000|2021-01-07 12:53:20|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|6
1610024010000|2021-01-07 12:53:30|4377.1|4371.1|4376.5|4370.5|4377.1|4371.1|4376.4|4370.4|4
1610024020000|2021-01-07 12:53:40|4376.4|4370.4|4376.5|4370.5|4377|4371|4376|4370|10
1610024030000|2021-01-07 12:53:50|4376.1|4370.1|4376.5|4370.5|4376.5|4370.5|4376|4370|0
1610024040000|2021-01-07 12:54:00|4376.4|4370.4|4376|4370|4376.4|4370.4|4376|4370|1
1610024050000|2021-01-07 12:54:10|4375.5|4369.5|4374|4368|4375.5|4369.5|4374|4368|17
1610024060000|2021-01-07 12:54:20|4374.4|4368.4|4374.5|4368.5|4374.5|4368.5|4374.4|4368.4|2
1610024070000|2021-01-07 12:54:30|4374.9|4368.9|4375|4369|4375|4369|4374.9|4368.9|0
1610024080000|2021-01-07 12:54:40|||||||||1
1610024090000|2021-01-07 12:54:50|4374.5|4368.5|4374|4368|4374.5|4368.5|4374|4368|1
1610024100000|2021-01-07 12:55:00|4373.5|4367.5|4372.5|4366.5|4373.5|4367.5|4372.5|4366.5|29
1610024110000|2021-01-07 12:55:10|4371.5|4365.5|4370.5|4364.5|4371.5|4365.5|4369|4363|9
1610024120000|2021-01-07 12:55:20|4370.1|4364.1|4369.5|4363.5|4371|4365|4369|4363|6
1610024130000|2021-01-07 12:55:30|4368|4362|4367.5|4361.5|4368.5|4362.5|4367|4361|13
1610024140000|2021-01-07 12:55:40|4367|4361|4368|4362|4368.5|4362.5|4366.5|4360.5|12
1610024150000|2021-01-07 12:55:50|4367.5|4361.5|4368.5|4362.5|4368.5|4362.5|4367.5|4361.5|3
1610024160000|2021-01-07 12:56:00|4369|4363|4369|4363|4369|4363|4367.5|4361.5|12
1610024170000|2021-01-07 12:56:10|4368.6|4362.6|4367|4361|4369|4363|4366.5|4360.5|13
1610024180000|2021-01-07 12:56:20|4366.9|4360.9|4365|4359|4366.9|4360.9|4365|4359|20
1610024190000|2021-01-07 12:56:30|4365.5|4359.5|4366|4360|4366|4360|4365.5|4359.5|4
1610024200000|2021-01-07 12:56:40|4365.9|4359.9|4365.5|4359.5|4365.9|4359.9|4365|4359|3
1610024210000|2021-01-07 12:56:50|4365.9|4359.9|4366.5|4360.5|4366.5|4360.5|4365.9|4359.9|2
1610024220000|2021-01-07 12:57:00|4367.3|4361.3|4367|4361|4368|4362|4367|4361|19
1610024230000|2021-01-07 12:57:10|4367.4|4361.4|4368.5|4362.5|4368.5|4362.5|4367.4|4361.4|4
1610024240000|2021-01-07 12:57:20|4368.6|4362.6|4369.5|4363.5|4369.5|4363.5|4368.6|4362.6|12
1610024250000|2021-01-07 12:57:30|4369|4363|4371|4365|4371|4365|4369|4363|8
1610024260000|2021-01-07 12:57:40|4372|4366|4373|4367|4373|4367|4372|4366|29
1610024270000|2021-01-07 12:57:50|||||||||1
1610024280000|2021-01-07 12:58:00|4373.4|4367.4|4372|4366|4373.4|4367.4|4372|4366|5
1610024290000|2021-01-07 12:58:10|4371.6|4365.6|4370.6|4364.6|4371.6|4365.6|4370.6|4364.6|1
1610024300000|2021-01-07 12:58:20|4370.5|4364.5|4371|4365|4371|4365|4370.5|4364.5|0
1610024320000|2021-01-07 12:58:40|4370.6|4364.6|4369|4363|4370.6|4364.6|4369|4363|1
1610024330000|2021-01-07 12:58:50|4369.1|4363.1|4370|4364|4370|4364|4369.1|4363.1|0
1610024340000|2021-01-07 12:59:00|4371|4365|4370|4364|4371|4365|4370|4364|0
1610024350000|2021-01-07 12:59:10|4369|4363|4369.5|4363.5|4370|4364|4369|4363|7
1610024360000|2021-01-07 12:59:20|||||||||1
1610024370000|2021-01-07 12:59:30|4369.6|4363.6|4370|4364|4370|4364|4369.6|4363.6|1
1610024380000|2021-01-07 12:59:40|4369.6|4363.6|4369|4363|4369.6|4363.6|4369|4363|1
1610024390000|2021-01-07 12:59:50|4368.6|4362.6|4368.5|4362.5|4368.6|4362.6|4368.5|4362.5|1
1610024400000|2021-01-07 13:00:00|4368.6|4362.6|4369|4363|4369|4363|4368.6|4362.6|2
1610024410000|2021-01-07 13:00:10|4368.6|4362.6|4369|4363|4369.5|4363.5|4368.5|4362.5|4
1610024420000|2021-01-07 13:00:20|4369.1|4363.1|4371|4365|4371|4365|4369.1|4363.1|5
1610024430000|2021-01-07 13:00:30|4371.5|4365.5|4372|4366|4372|4366|4370.5|4364.5|7
1610024440000|2021-01-07 13:00:40|4373.5|4367.5|4374.5|4368.5|4374.5|4368.5|4373.5|4367.5|16
1610024450000|2021-01-07 13:00:50|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|21
1610024460000|2021-01-07 13:01:00|4374|4368|4372|4366|4374|4368|4372|4366|8
1610024470000|2021-01-07 13:01:10|4372.4|4366.4|4371.5|4365.5|4372.5|4366.5|4371.5|4365.5|0
1610024480000|2021-01-07 13:01:20|4372|4366|4373|4367|4373|4367|4372|4366|3
1610024490000|2021-01-07 13:01:30|4373.1|4367.1|4374|4368|4374|4368|4373.1|4367.1|3
1610024500000|2021-01-07 13:01:40|4373.6|4367.6|4373.5|4367.5|4373.6|4367.6|4373.5|4367.5|0
1610024510000|2021-01-07 13:01:50|4373.9|4367.9|4374.5|4368.5|4374.5|4368.5|4373.9|4367.9|3
1610024520000|2021-01-07 13:02:00|4374.4|4368.4|4374.5|4368.5|4374.5|4368.5|4374|4368|10
1610024530000|2021-01-07 13:02:10|4374.4|4368.4|4373.5|4367.5|4374.4|4368.4|4373.5|4367.5|17
1610024540000|2021-01-07 13:02:20|4374|4368|4374.5|4368.5|4374.5|4368.5|4373.5|4367.5|2
1610024550000|2021-01-07 13:02:30|4374|4368|4373|4367|4374.5|4368.5|4372.5|4366.5|22
1610024560000|2021-01-07 13:02:40|4372.9|4366.9|4373|4367|4373|4367|4372.5|4366.5|2
1610024570000|2021-01-07 13:02:50|4374.2|4368.2|4374.5|4368.5|4374.5|4368.5|4374.2|4368.2|7
1610024580000|2021-01-07 13:03:00|4374.4|4368.4|4371.5|4365.5|4374.4|4368.4|4370.7|4364.7|17
1610024590000|2021-01-07 13:03:10|4370|4364|4368.5|4362.5|4370|4364|4368.5|4362.5|4
1610024600000|2021-01-07 13:03:20|4368.9|4362.9|4370|4364|4370.5|4364.5|4368.9|4362.9|3
1610024610000|2021-01-07 13:03:30|4370.1|4364.1|4370|4364|4370.5|4364.5|4370|4364|1
1610024620000|2021-01-07 13:03:40|4369|4363|4369|4363|4369|4363|4369|4363|8
1610024630000|2021-01-07 13:03:50|4369.1|4363.1|4370|4364|4370|4364|4369.1|4363.1|0
1610024640000|2021-01-07 13:04:00|4369.5|4363.5|4370|4364|4370|4364|4369.5|4363.5|0
1610024650000|2021-01-07 13:04:10|4370.5|4364.5|4371|4365|4371.1|4365.1|4370.5|4364.5|4
1610024660000|2021-01-07 13:04:20|4370.9|4364.9|4370|4364|4370.9|4364.9|4369.5|4363.5|2
1610024670000|2021-01-07 13:04:30|4369.9|4363.9|4369|4363|4370|4364|4369|4363|1
1610024680000|2021-01-07 13:04:40|4369.4|4363.4|4369|4363|4370|4364|4369|4363|1
1610024690000|2021-01-07 13:04:50|4369.1|4363.1|4369.5|4363.5|4370.5|4364.5|4369.1|4363.1|3
1610024700000|2021-01-07 13:05:00|4369.9|4363.9|4369|4363|4370.5|4364.5|4369|4363|1
1610024710000|2021-01-07 13:05:10|4369.4|4363.4|4369.6|4363.6|4370.5|4364.5|4368.5|4362.5|5
1610024720000|2021-01-07 13:05:20|4369.7|4363.7|4370|4364|4370.5|4364.5|4369.7|4363.7|6
1610024730000|2021-01-07 13:05:30|4370.4|4364.4|4369.5|4363.5|4370.5|4364.5|4369.5|4363.5|1
1610024740000|2021-01-07 13:05:40|4370.3|4364.3|4370.5|4364.5|4370.5|4364.5|4370.3|4364.3|0
1610024750000|2021-01-07 13:05:50|4371.5|4365.5|4372.4|4366.4|4372.5|4366.5|4371.5|4365.5|7
1610024760000|2021-01-07 13:06:00|4372.5|4366.5|4373|4367|4373.5|4367.5|4372|4366|25
1610024770000|2021-01-07 13:06:10|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|0
1610024780000|2021-01-07 13:06:20|4373.1|4367.1|4373.6|4367.6|4373.6|4367.6|4373|4367|4
1610024790000|2021-01-07 13:06:30|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|14
1610024800000|2021-01-07 13:06:40|4373.4|4367.4|4374.5|4368.5|4374.5|4368.5|4373.4|4367.4|31
1610024810000|2021-01-07 13:06:50|4374.4|4368.4|4374.5|4368.5|4374.5|4368.5|4374|4368|11
1610024820000|2021-01-07 13:07:00|4374|4368|4373|4367|4374.4|4368.4|4373|4367|5
1610024830000|2021-01-07 13:07:10|4373.4|4367.4|4375.2|4369.2|4376.1|4370.1|4373|4367|6
1610024840000|2021-01-07 13:07:20|4376.1|4370.1|4376.1|4370.1|4376.5|4370.5|4375.7|4369.7|6
1610024850000|2021-01-07 13:07:30|4376.5|4370.5|4376.1|4370.1|4376.5|4370.5|4375.6|4369.6|2
1610024860000|2021-01-07 13:07:40|4376.5|4370.5|4374.7|4368.7|4376.5|4370.5|4374.7|4368.7|11
1610024870000|2021-01-07 13:07:50|4375.2|4369.2|4375.6|4369.6|4375.6|4369.6|4375.2|4369.2|2
1610024890000|2021-01-07 13:08:10|4375.2|4369.2|4375.6|4369.6|4375.6|4369.6|4375.2|4369.2|3
1610024900000|2021-01-07 13:08:20|4375.7|4369.7|4376.1|4370.1|4376.1|4370.1|4375.7|4369.7|5
1610024910000|2021-01-07 13:08:30|4375.6|4369.6|4375.2|4369.2|4375.6|4369.6|4375.2|4369.2|3
1610024920000|2021-01-07 13:08:40|4375.1|4369.1|4374.7|4368.7|4375.1|4369.1|4372.9|4366.9|3
1610024930000|2021-01-07 13:08:50|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|3
1610024950000|2021-01-07 13:09:10|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4372.9|4366.9|2
1610024960000|2021-01-07 13:09:20|4374.3|4368.3|4373.4|4367.4|4374.3|4368.3|4372.9|4366.9|2
1610024980000|2021-01-07 13:09:40|4373.3|4367.3|4372.9|4366.9|4373.3|4367.3|4372.9|4366.9|0
1610024990000|2021-01-07 13:09:50|4373|4367|4374.3|4368.3|4374.3|4368.3|4373|4367|2
1610025000000|2021-01-07 13:10:00|4373.5|4367.5|4374.3|4368.3|4374.3|4368.3|4373.4|4367.4|1
1610025010000|2021-01-07 13:10:10|4374.7|4368.7|4374.3|4368.3|4374.7|4368.7|4374.3|4368.3|0
1610025020000|2021-01-07 13:10:20|4374.4|4368.4|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|2
1610025050000|2021-01-07 13:10:50|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|0
1610025060000|2021-01-07 13:11:00|4374.3|4368.3|4374.3|4368.3|4374.7|4368.7|4373.8|4367.8|3
1610025070000|2021-01-07 13:11:10|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.3|4368.3|0
1610025080000|2021-01-07 13:11:20|4374.3|4368.3|4376.1|4370.1|4376.1|4370.1|4374.3|4368.3|9
1610025090000|2021-01-07 13:11:30|4375.7|4369.7|4376.1|4370.1|4376.1|4370.1|4375.7|4369.7|3
1610025120000|2021-01-07 13:12:00|4375.7|4369.7|4374.3|4368.3|4375.7|4369.7|4373.9|4367.9|3
1610025130000|2021-01-07 13:12:10|4374.4|4368.4|4373.8|4367.8|4374.4|4368.4|4373.4|4367.4|7
1610025140000|2021-01-07 13:12:20|4373.4|4367.4|4373.8|4367.8|4373.8|4367.8|4373.4|4367.4|3
1610025150000|2021-01-07 13:12:30|4373.9|4367.9|4374.7|4368.7|4374.8|4368.8|4373.9|4367.9|1
1610025160000|2021-01-07 13:12:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|1
1610025170000|2021-01-07 13:12:50|4372.9|4366.9|4372.5|4366.5|4372.9|4366.9|4372.5|4366.5|16
1610025180000|2021-01-07 13:13:00|4372.4|4366.4|4372|4366|4372.4|4366.4|4372|4366|0
1610025190000|2021-01-07 13:13:10|4371.6|4365.6|4372.9|4366.9|4372.9|4366.9|4371.6|4365.6|2
1610025220000|2021-01-07 13:13:40|4372.5|4366.5|4372|4366|4372.5|4366.5|4372|4366|0
1610025230000|2021-01-07 13:13:50|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4
1610025240000|2021-01-07 13:14:00|4372|4366|4371.6|4365.6|4372.5|4366.5|4371.6|4365.6|1
1610025250000|2021-01-07 13:14:10|4371.5|4365.5|4370.7|4364.7|4371.5|4365.5|4370.7|4364.7|0
1610025270000|2021-01-07 13:14:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1610025280000|2021-01-07 13:14:40|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|1
1610025300000|2021-01-07 13:15:00|4370.3|4364.3|4368.9|4362.9|4370.3|4364.3|4368.9|4362.9|1
1610025310000|2021-01-07 13:15:10|4369.3|4363.3|4369.8|4363.8|4370.7|4364.7|4369.3|4363.3|3
1610025320000|2021-01-07 13:15:20|4370.2|4364.2|4370.7|4364.7|4370.7|4364.7|4370.2|4364.2|3
1610025330000|2021-01-07 13:15:30|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|5
1610025340000|2021-01-07 13:15:40|4369.4|4363.4|4371.1|4365.1|4371.1|4365.1|4369.4|4363.4|7
1610025350000|2021-01-07 13:15:50|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|1
1610025360000|2021-01-07 13:16:00|4371.6|4365.6|4370.7|4364.7|4371.6|4365.6|4370.7|4364.7|3
1610025380000|2021-01-07 13:16:20|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1610025390000|2021-01-07 13:16:30|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.2|4364.2|1
1610025400000|2021-01-07 13:16:40|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4370.7|4364.7|1
1610025410000|2021-01-07 13:16:50|4371.5|4365.5|4372|4366|4372|4366|4371.5|4365.5|7
1610025420000|2021-01-07 13:17:00|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|1
1610025430000|2021-01-07 13:17:10|4372|4366|4372.5|4366.5|4372.5|4366.5|4372|4366|0
1610025440000|2021-01-07 13:17:20|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.5|4366.5|0
1610025450000|2021-01-07 13:17:30|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|9
1610025470000|2021-01-07 13:17:50|4373.9|4367.9|4373.4|4367.4|4374.3|4368.3|4373.4|4367.4|1
1610025480000|2021-01-07 13:18:00|4368.9|4362.9|4369.8|4363.8|4369.8|4363.8|4368.9|4362.9|10
1610025490000|2021-01-07 13:18:10|4370.2|4364.2|4372.5|4366.5|4372.5|4366.5|4370.2|4364.2|5
1610025510000|2021-01-07 13:18:30|4372.4|4366.4|4370.2|4364.2|4372.4|4366.4|4370.2|4364.2|44
1610025520000|2021-01-07 13:18:40|4369.3|4363.3|4368.9|4362.9|4369.3|4363.3|4368.9|4362.9|13
1610025530000|2021-01-07 13:18:50|4368.5|4362.5|4368.9|4362.9|4369.3|4363.3|4368.5|4362.5|6
1610025540000|2021-01-07 13:19:00|4367.1|4361.1|4368|4362|4368.4|4362.4|4367.1|4361.1|47
1610025550000|2021-01-07 13:19:10|4368.9|4362.9|4367.1|4361.1|4368.9|4362.9|4366.6|4360.6|7
1610025560000|2021-01-07 13:19:20|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|0
1610025570000|2021-01-07 13:19:30|4368|4362|4368|4362|4368|4362|4368|4362|1
1610025580000|2021-01-07 13:19:40|4368.4|4362.4|4367.5|4361.5|4368.4|4362.4|4367.5|4361.5|2
1610025590000|2021-01-07 13:19:50|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|4
1610025600000|2021-01-07 13:20:00|4367.9|4361.9|4368|4362|4368|4362|4367.1|4361.1|2
1610025610000|2021-01-07 13:20:10|4367.9|4361.9|4368|4362|4368|4362|4367.9|4361.9|1
1610025620000|2021-01-07 13:20:20|4368.4|4362.4|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|2
1610025640000|2021-01-07 13:20:40|4368.8|4362.8|4368.4|4362.4|4368.8|4362.8|4368.4|4362.4|0
1610025650000|2021-01-07 13:20:50|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1610025660000|2021-01-07 13:21:00|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|3
1610025670000|2021-01-07 13:21:10|4368|4362|4367.1|4361.1|4368|4362|4367.1|4361.1|1
1610025680000|2021-01-07 13:21:20|4367.5|4361.5|4368|4362|4368|4362|4367.5|4361.5|2
1610025690000|2021-01-07 13:21:30|4368.4|4362.4|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|0
1610025710000|2021-01-07 13:21:50|4368.5|4362.5|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|0
1610025740000|2021-01-07 13:22:20|4369.3|4363.3|4371.1|4365.1|4371.1|4365.1|4369.3|4363.3|4
1610025750000|2021-01-07 13:22:30|4371.2|4365.2|4370.7|4364.7|4372.5|4366.5|4370.7|4364.7|3
1610025770000|2021-01-07 13:22:50|4370.8|4364.8|4371.6|4365.6|4371.6|4365.6|4370.7|4364.7|1
1610025780000|2021-01-07 13:23:00|4371.5|4365.5|4370.7|4364.7|4371.5|4365.5|4370.7|4364.7|0
1610025790000|2021-01-07 13:23:10|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4371.1|4365.1|1
1610025800000|2021-01-07 13:23:20|4371.7|4365.7|4372.5|4366.5|4372.5|4366.5|4371.7|4365.7|1
1610025810000|2021-01-07 13:23:30|4372.9|4366.9|4372.5|4366.5|4372.9|4366.9|4372.5|4366.5|0
1610025820000|2021-01-07 13:23:40|4373.4|4367.4|4372.5|4366.5|4373.4|4367.4|4372.5|4366.5|1
1610025840000|2021-01-07 13:24:00|4371.6|4365.6|4372.5|4366.5|4372.5|4366.5|4371.6|4365.6|0
1610025850000|2021-01-07 13:24:10|4372|4366|4371.6|4365.6|4372|4366|4371.6|4365.6|1
1610025860000|2021-01-07 13:24:20|4371.5|4365.5|4370.7|4364.7|4371.5|4365.5|4370.7|4364.7|3
1610025870000|2021-01-07 13:24:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1610025880000|2021-01-07 13:24:40|4370.7|4364.7|4370.2|4364.2|4370.7|4364.7|4370.2|4364.2|1
1610025900000|2021-01-07 13:25:00|4370.6|4364.6|4370.7|4364.7|4370.7|4364.7|4370.6|4364.6|1
1610025910000|2021-01-07 13:25:10|4372.5|4366.5|4371.6|4365.6|4372.5|4366.5|4371.6|4365.6|2
1610025920000|2021-01-07 13:25:20|4372|4366|4370.7|4364.7|4372|4366|4370.7|4364.7|3
1610025930000|2021-01-07 13:25:30|4370.3|4364.3|4370.7|4364.7|4370.7|4364.7|4370.2|4364.2|0
1610025950000|2021-01-07 13:25:50|4370.2|4364.2|4370.2|4364.2|4370.7|4364.7|4370.2|4364.2|0
1610025960000|2021-01-07 13:26:00|4369.8|4363.8|4368|4362|4369.8|4363.8|4368|4362|4
1610025970000|2021-01-07 13:26:10|4367.6|4361.6|4367.5|4361.5|4368|4362|4367.5|4361.5|1
1610026000000|2021-01-07 13:26:40|4368|4362|4366.2|4360.2|4368|4362|4365.7|4359.7|19
1610026010000|2021-01-07 13:26:50|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4365.7|4359.7|4
1610026020000|2021-01-07 13:27:00|4365.7|4359.7|4365.7|4359.7|4365.8|4359.8|4365.7|4359.7|16
1610026030000|2021-01-07 13:27:10|4366.1|4360.1|4366.6|4360.6|4366.6|4360.6|4365.7|4359.7|1
1610026040000|2021-01-07 13:27:20|4366.5|4360.5|4365.7|4359.7|4366.5|4360.5|4365.7|4359.7|2
1610026050000|2021-01-07 13:27:30|4365.3|4359.3|4364.8|4358.8|4365.3|4359.3|4364.4|4358.4|15
1610026060000|2021-01-07 13:27:40|4364.9|4358.9|4364.9|4358.9|4366.2|4360.2|4364.9|4358.9|5
1610026070000|2021-01-07 13:27:50|4365.3|4359.3|4365.7|4359.7|4365.7|4359.7|4364.8|4358.8|2
1610026080000|2021-01-07 13:28:00|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4364.9|4358.9|2
1610026090000|2021-01-07 13:28:10|4364.9|4358.9|4365.3|4359.3|4365.3|4359.3|4364.9|4358.9|0
1610026100000|2021-01-07 13:28:20|4365.7|4359.7|4364.8|4358.8|4365.7|4359.7|4364.8|4358.8|3
1610026110000|2021-01-07 13:28:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1610026120000|2021-01-07 13:28:40|4365.7|4359.7|4366.6|4360.6|4366.6|4360.6|4365.7|4359.7|3
1610026130000|2021-01-07 13:28:50|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|10
1610026140000|2021-01-07 13:29:00|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|1
1610026150000|2021-01-07 13:29:10|4365.8|4359.8|4366.2|4360.2|4366.2|4360.2|4365.8|4359.8|1
1610026160000|2021-01-07 13:29:20|4368|4362|4369.8|4363.8|4369.8|4363.8|4368|4362|4
1610026170000|2021-01-07 13:29:30|4369.4|4363.4|4368|4362|4369.4|4363.4|4368|4362|3
1610026180000|2021-01-07 13:29:40|4368.4|4362.4|4368.5|4362.5|4368.5|4362.5|4368.4|4362.4|0
1610026190000|2021-01-07 13:29:50|4368.6|4362.6|4369.4|4363.4|4369.4|4363.4|4368.6|4362.6|0
1610026200000|2021-01-07 13:30:00|4369.3|4363.3|4368|4362|4369.3|4363.3|4368|4362|2
1610026210000|2021-01-07 13:30:10|4367.6|4361.6|4367.5|4361.5|4368|4362|4367.5|4361.5|2
1610026220000|2021-01-07 13:30:20|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4
1610026230000|2021-01-07 13:30:30|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.4|4359.4|3
1610026240000|2021-01-07 13:30:40|4366.2|4360.2|4365.8|4359.8|4366.2|4360.2|4365.8|4359.8|0
1610026250000|2021-01-07 13:30:50|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1610026260000|2021-01-07 13:31:00|4366.6|4360.6|4368|4362|4368|4362|4366.2|4360.2|5
1610026270000|2021-01-07 13:31:10|4367.6|4361.6|4367.6|4361.6|4368|4362|4367.4|4361.4|2
1610026280000|2021-01-07 13:31:20|4367.5|4361.5|4367.6|4361.6|4367.6|4361.6|4366.2|4360.2|0
1610026290000|2021-01-07 13:31:30|4368|4362|4367.6|4361.6|4368|4362|4367.6|4361.6|0
1610026300000|2021-01-07 13:31:40|4369.2|4363.2|4367.1|4361.1|4369.8|4363.8|4367.1|4361.1|8
1610026310000|2021-01-07 13:31:50|4366.2|4360.2|4366.7|4360.7|4366.7|4360.7|4366.2|4360.2|6
1610026320000|2021-01-07 13:32:00|4366.6|4360.6|4366.2|4360.2|4366.6|4360.6|4366.2|4360.2|0
1610026330000|2021-01-07 13:32:10|4365.3|4359.3|4364.3|4358.3|4365.3|4359.3|4363.5|4357.5|4
1610026340000|2021-01-07 13:32:20|4364.2|4358.2|4360.5|4354.5|4364.2|4358.2|4360.5|4354.5|15
1610026350000|2021-01-07 13:32:30|4360.1|4354.1|4359|4353|4360.5|4354.5|4359|4353|5
1610026360000|2021-01-07 13:32:40|4360.1|4354.1|4361|4355|4361|4355|4360.1|4354.1|0
1610026370000|2021-01-07 13:32:50|4361.5|4355.5|4360.1|4354.1|4361.5|4355.5|4360.1|4354.1|6
1610026380000|2021-01-07 13:33:00|4360.5|4354.5|4358.8|4352.8|4360.6|4354.6|4357.5|4351.5|29
1610026390000|2021-01-07 13:33:10|4358.7|4352.7|4357.9|4351.9|4358.7|4352.7|4357.4|4351.4|17
1610026400000|2021-01-07 13:33:20|4358.1|4352.1|4357.2|4351.2|4358.1|4352.1|4357.2|4351.2|4
1610026410000|2021-01-07 13:33:30|4358.1|4352.1|4357.6|4351.6|4358.5|4352.5|4357.2|4351.2|4
1610026420000|2021-01-07 13:33:40|4358|4352|4358.1|4352.1|4358.1|4352.1|4356.8|4350.8|19
1610026430000|2021-01-07 13:33:50|4357.3|4351.3|4356.3|4350.3|4357.3|4351.3|4354.9|4348.9|17
1610026440000|2021-01-07 13:34:00|4356.7|4350.7|4358.5|4352.5|4358.5|4352.5|4356.7|4350.7|1
1610026450000|2021-01-07 13:34:10|4358.1|4352.1|4357.2|4351.2|4358.1|4352.1|4357.2|4351.2|2
1610026460000|2021-01-07 13:34:20|4357.1|4351.1|4356.7|4350.7|4357.6|4351.6|4356.7|4350.7|2
1610026470000|2021-01-07 13:34:30|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|4
1610026480000|2021-01-07 13:34:40|4355.8|4349.8|4353.9|4347.9|4355.8|4349.8|4353.5|4347.5|19
1610026490000|2021-01-07 13:34:50|4353.5|4347.5|4352.6|4346.6|4353.5|4347.5|4351.7|4345.7|13
1610026500000|2021-01-07 13:35:00|4353|4347|4353.9|4347.9|4353.9|4347.9|4352.6|4346.6|1
1610026510000|2021-01-07 13:35:10|4353.5|4347.5|4351.2|4345.2|4353.5|4347.5|4351.2|4345.2|4
1610026520000|2021-01-07 13:35:20|4351|4345|4349.9|4343.9|4351|4345|4349.4|4343.4|6
1610026530000|2021-01-07 13:35:30|4349.4|4343.4|4350.8|4344.8|4351.2|4345.2|4349.4|4343.4|13
1610026540000|2021-01-07 13:35:40|4351.2|4345.2|4351.2|4345.2|4352.1|4346.1|4350.8|4344.8|15
1610026550000|2021-01-07 13:35:50|4350.8|4344.8|4349.9|4343.9|4351.2|4345.2|4349.9|4343.9|16
1610026560000|2021-01-07 13:36:00|4349.5|4343.5|4349.9|4343.9|4351.7|4345.7|4349.5|4343.5|24
1610026570000|2021-01-07 13:36:10|4349.8|4343.8|4350|4344|4350|4344|4348.5|4342.5|20
1610026580000|2021-01-07 13:36:20|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.1|4343.1|4
1610026600000|2021-01-07 13:36:40|4349.5|4343.5|4350|4344|4350|4344|4349.5|4343.5|4
1610026610000|2021-01-07 13:36:50|4349.9|4343.9|4348.2|4342.2|4349.9|4343.9|4347.3|4341.3|13
1610026620000|2021-01-07 13:37:00|4348.6|4342.6|4348.2|4342.2|4348.6|4342.6|4347.3|4341.3|3
1610026630000|2021-01-07 13:37:10|4349.1|4343.1|4350.4|4344.4|4350.4|4344.4|4348.6|4342.6|6
1610026640000|2021-01-07 13:37:20|4350|4344|4350|4344|4350.4|4344.4|4349.5|4343.5|8
1610026650000|2021-01-07 13:37:30|4349.6|4343.6|4349.1|4343.1|4350|4344|4349.1|4343.1|1
1610026660000|2021-01-07 13:37:40|4349.5|4343.5|4350|4344|4350.4|4344.4|4349.5|4343.5|6
1610026670000|2021-01-07 13:37:50|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350|4344|2
1610026680000|2021-01-07 13:38:00|4349.6|4343.6|4350|4344|4350.4|4344.4|4349.5|4343.5|14
1610026690000|2021-01-07 13:38:10|4350.4|4344.4|4351.8|4345.8|4351.8|4345.8|4350.4|4344.4|5
1610026700000|2021-01-07 13:38:20|4351.7|4345.7|4350.9|4344.9|4351.7|4345.7|4350.9|4344.9|2
1610026710000|2021-01-07 13:38:30|4350.5|4344.5|4349.1|4343.1|4350.5|4344.5|4349.1|4343.1|1
1610026720000|2021-01-07 13:38:40|4348.7|4342.7|4349.1|4343.1|4349.1|4343.1|4348.2|4342.2|2
1610026730000|2021-01-07 13:38:50|4349.5|4343.5|4349.1|4343.1|4349.5|4343.5|4349.1|4343.1|2
1610026740000|2021-01-07 13:39:00|4349.5|4343.5|4348.6|4342.6|4349.5|4343.5|4348.6|4342.6|3
1610026750000|2021-01-07 13:39:10|4348.2|4342.2|4347.3|4341.3|4348.6|4342.6|4347.3|4341.3|12
1610026760000|2021-01-07 13:39:20|4347.2|4341.2|4345.5|4339.5|4347.2|4341.2|4344.6|4338.6|12
1610026770000|2021-01-07 13:39:30|4345.9|4339.9|4345.5|4339.5|4346.4|4340.4|4345.5|4339.5|20
1610026780000|2021-01-07 13:39:40|4345.9|4339.9|4346.4|4340.4|4346.4|4340.4|4345.9|4339.9|4
1610026790000|2021-01-07 13:39:50|4346.5|4340.5|4345.5|4339.5|4347.7|4341.7|4345.5|4339.5|6
1610026800000|2021-01-07 13:40:00|4345.1|4339.1|4343.2|4337.2|4345.1|4339.1|4341.4|4335.4|37
1610026810000|2021-01-07 13:40:10|4342.8|4336.8|4342.8|4336.8|4344.1|4338.1|4342.8|4336.8|21
1610026820000|2021-01-07 13:40:20|4342.4|4336.4|4340|4334|4342.8|4336.8|4340|4334|13
1610026830000|2021-01-07 13:40:30|4339.5|4333.5|4338.6|4332.6|4340.8|4334.8|4337.6|4331.6|44
1610026840000|2021-01-07 13:40:40|4338.2|4332.2|4339|4333|4339.5|4333.5|4337.2|4331.2|24
1610026850000|2021-01-07 13:40:50|4339.5|4333.5|4340.4|4334.4|4341.3|4335.3|4338.6|4332.6|15
1610026860000|2021-01-07 13:41:00|4340|4334|4335.9|4329.9|4341.3|4335.3|4335.9|4329.9|58
1610026870000|2021-01-07 13:41:10|4336.8|4330.8|4338.6|4332.6|4338.6|4332.6|4336.8|4330.8|8
1610026880000|2021-01-07 13:41:20|4337.1|4331.1|4338.6|4332.6|4338.6|4332.6|4337.1|4331.1|8
1610026890000|2021-01-07 13:41:30|4338.1|4332.1|4331.7|4325.7|4338.6|4332.6|4331.2|4325.2|51
1610026900000|2021-01-07 13:41:40|4332.1|4326.1|4334.2|4328.2|4334.7|4328.7|4332.1|4326.1|19
1610026910000|2021-01-07 13:41:50|4333.8|4327.8|4333.7|4327.7|4334.2|4328.2|4332.7|4326.7|15
1610026920000|2021-01-07 13:42:00|4333.6|4327.6|4335.2|4329.2|4335.2|4329.2|4332.2|4326.2|10
1610026930000|2021-01-07 13:42:10|4334.8|4328.8|4333.7|4327.7|4335.2|4329.2|4332.9|4326.9|3
1610026940000|2021-01-07 13:42:20|4333.4|4327.4|4335.7|4329.7|4336.7|4330.7|4332.2|4326.2|57
1610026950000|2021-01-07 13:42:30|4336.2|4330.2|4336.7|4330.7|4336.7|4330.7|4335.7|4329.7|2
1610026960000|2021-01-07 13:42:40|4336.6|4330.6|4333.7|4327.7|4336.6|4330.6|4333.7|4327.7|2
1610026970000|2021-01-07 13:42:50|4334.1|4328.1|4336.7|4330.7|4337.2|4331.2|4334.1|4328.1|4
1610026980000|2021-01-07 13:43:00|4337.7|4331.7|4339.7|4333.7|4339.7|4333.7|4337.7|4331.7|12
1610026990000|2021-01-07 13:43:10|4339.8|4333.8|4341.7|4335.7|4342.1|4336.1|4339.8|4333.8|28
1610027000000|2021-01-07 13:43:20|4342.2|4336.2|4343.2|4337.2|4343.6|4337.6|4342.2|4336.2|3
1610027010000|2021-01-07 13:43:30|4343.6|4337.6|4342.7|4336.7|4344.7|4338.7|4342.7|4336.7|16
1610027020000|2021-01-07 13:43:40|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339|4333|6
1610027030000|2021-01-07 13:43:50|4338.7|4332.7|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|2
1610027040000|2021-01-07 13:44:00|4340.2|4334.2|4341.2|4335.2|4341.7|4335.7|4339.2|4333.2|24
1610027050000|2021-01-07 13:44:10|4341.5|4335.5|4346.2|4340.2|4347.2|4341.2|4341.5|4335.5|25
1610027060000|2021-01-07 13:44:20|4345.7|4339.7|4343.7|4337.7|4348.3|4342.3|4343.7|4337.7|63
1610027070000|2021-01-07 13:44:30|4342.5|4336.5|4340.2|4334.2|4343.7|4337.7|4339.2|4333.2|4
1610027080000|2021-01-07 13:44:40|4340|4334|4341.2|4335.2|4341.7|4335.7|4339.2|4333.2|17
1610027090000|2021-01-07 13:44:50|4341|4335|4340.7|4334.7|4342.7|4336.7|4340.7|4334.7|110
1610029800000|2021-01-07 14:30:00|4340.9|4334.9|4343.7|4337.7|4349.6|4343.6|4337.2|4331.2|388
1610029810000|2021-01-07 14:30:10|4343.6|4337.6|4350.7|4344.7|4350.7|4344.7|4342.7|4336.7|65
1610029820000|2021-01-07 14:30:20|4349.6|4343.6|4351.2|4345.2|4352.7|4346.7|4347.7|4341.7|77
1610029830000|2021-01-07 14:30:30|4350.2|4344.2|4354.6|4348.6|4358.1|4352.1|4350.2|4344.2|69
1610029840000|2021-01-07 14:30:40|4353.7|4347.7|4353.7|4347.7|4354.2|4348.2|4348.7|4342.7|29
1610029850000|2021-01-07 14:30:50|4352.7|4346.7|4354.7|4348.7|4356.7|4350.7|4352.7|4346.7|44
1610029860000|2021-01-07 14:31:00|4354.2|4348.2|4350.2|4344.2|4355.7|4349.7|4350.2|4344.2|30
1610029870000|2021-01-07 14:31:10|4350|4344|4349.5|4343.5|4351|4345|4348.5|4342.5|36
1610029880000|2021-01-07 14:31:20|4350|4344|4347.5|4341.5|4350.5|4344.5|4346|4340|33
1610029890000|2021-01-07 14:31:30|4347|4341|4342.5|4336.5|4347|4341|4342.5|4336.5|24
1610029900000|2021-01-07 14:31:40|4342.6|4336.6|4346.1|4340.1|4348|4342|4341.3|4335.3|63
1610029910000|2021-01-07 14:31:50|4346|4340|4344.5|4338.5|4346.5|4340.5|4344|4338|13
1610029920000|2021-01-07 14:32:00|4344.1|4338.1|4342.5|4336.5|4345|4339|4341.5|4335.5|52
1610029930000|2021-01-07 14:32:10|4343.5|4337.5|4342|4336|4346.5|4340.5|4340|4334|43
1610029940000|2021-01-07 14:32:20|4342.5|4336.5|4342.5|4336.5|4344.5|4338.5|4342.5|4336.5|11
1610029950000|2021-01-07 14:32:30|4342.9|4336.9|4345.5|4339.5|4347.5|4341.5|4342.9|4336.9|24
1610029960000|2021-01-07 14:32:40|4345.4|4339.4|4346.5|4340.5|4346.5|4340.5|4344|4338|18
1610029970000|2021-01-07 14:32:50|4346|4340|4341.9|4335.9|4346.5|4340.5|4341.9|4335.9|11
1610029980000|2021-01-07 14:33:00|4342.4|4336.4|4341.3|4335.3|4342.9|4336.9|4340.3|4334.3|37
1610029990000|2021-01-07 14:33:10|4340.3|4334.3|4344.8|4338.8|4344.8|4338.8|4339.8|4333.8|33
1610030000000|2021-01-07 14:33:20|4344.6|4338.6|4347.8|4341.8|4347.8|4341.8|4343.8|4337.8|48
1610030010000|2021-01-07 14:33:30|4347.3|4341.3|4345.8|4339.8|4347.3|4341.3|4345.8|4339.8|15
1610030020000|2021-01-07 14:33:40|4347.3|4341.3|4348.3|4342.3|4349.8|4343.8|4347.3|4341.3|67
1610030030000|2021-01-07 14:33:50|4348.4|4342.4|4350.8|4344.8|4350.8|4344.8|4348.4|4342.4|24
1610030040000|2021-01-07 14:34:00|4351.3|4345.3|4355.3|4349.3|4355.3|4349.3|4350.8|4344.8|33
1610030050000|2021-01-07 14:34:10|4354.9|4348.9|4355.3|4349.3|4355.3|4349.3|4353.8|4347.8|22
1610030060000|2021-01-07 14:34:20|4355.4|4349.4|4355.7|4349.7|4357.8|4351.8|4355.3|4349.3|30
1610030070000|2021-01-07 14:34:30|4356.3|4350.3|4356.7|4350.7|4357.7|4351.7|4356.3|4350.3|26
1610030080000|2021-01-07 14:34:40|4357.1|4351.1|4355.7|4349.7|4357.6|4351.6|4355.7|4349.7|23
1610030090000|2021-01-07 14:34:50|4355.5|4349.5|4355.6|4349.6|4355.7|4349.7|4354.2|4348.2|13
1610030100000|2021-01-07 14:35:00|4355.7|4349.7|4357.4|4351.4|4357.4|4351.4|4355.2|4349.2|30
1610030110000|2021-01-07 14:35:10|4357.5|4351.5|4359.4|4353.4|4359.4|4353.4|4356.4|4350.4|29
1610030120000|2021-01-07 14:35:20|4359.5|4353.5|4362.4|4356.4|4362.9|4356.9|4359.4|4353.4|74
1610030130000|2021-01-07 14:35:30|4362|4356|4361.4|4355.4|4363|4357|4359.9|4353.9|25
1610030140000|2021-01-07 14:35:40|4360.9|4354.9|4362.5|4356.5|4363|4357|4359.9|4353.9|80
1610030150000|2021-01-07 14:35:50|4362.6|4356.6|4365.2|4359.2|4366.7|4360.7|4362.6|4356.6|29
1610030160000|2021-01-07 14:36:00|4365.7|4359.7|4368.2|4362.2|4369.2|4363.2|4365.7|4359.7|26
1610030170000|2021-01-07 14:36:10|4368.7|4362.7|4368.2|4362.2|4369.2|4363.2|4367.7|4361.7|41
1610030180000|2021-01-07 14:36:20|4368.6|4362.6|4368.7|4362.7|4370.7|4364.7|4367.2|4361.2|51
1610030190000|2021-01-07 14:36:30|4368.8|4362.8|4367.7|4361.7|4370.2|4364.2|4367.7|4361.7|18
1610030200000|2021-01-07 14:36:40|4367.2|4361.2|4360.7|4354.7|4367.7|4361.7|4360.2|4354.2|84
1610030210000|2021-01-07 14:36:50|4362.2|4356.2|4363.2|4357.2|4364.7|4358.7|4362.2|4356.2|27
1610030220000|2021-01-07 14:37:00|4362.8|4356.8|4362.7|4356.7|4364.2|4358.2|4362.2|4356.2|34
1610030230000|2021-01-07 14:37:10|4362.3|4356.3|4362.2|4356.2|4363.7|4357.7|4361.2|4355.2|33
1610030240000|2021-01-07 14:37:20|4362.7|4356.7|4365.2|4359.2|4365.2|4359.2|4362.3|4356.3|22
1610030250000|2021-01-07 14:37:30|4365.6|4359.6|4365.7|4359.7|4366.7|4360.7|4365.2|4359.2|26
1610030260000|2021-01-07 14:37:40|4365.2|4359.2|4370.2|4364.2|4370.2|4364.2|4365.2|4359.2|26
1610030270000|2021-01-07 14:37:50|4369.8|4363.8|4377.3|4371.3|4377.3|4371.3|4369.7|4363.7|50
1610030280000|2021-01-07 14:38:00|4376.8|4370.8|4376.9|4370.9|4378.4|4372.4|4375.9|4369.9|88
1610030290000|2021-01-07 14:38:10|4377.3|4371.3|4372.9|4366.9|4377.4|4371.4|4372.4|4366.4|52
1610030300000|2021-01-07 14:38:20|4373.4|4367.4|4374.4|4368.4|4374.4|4368.4|4373.4|4367.4|18
1610030310000|2021-01-07 14:38:30|4374.2|4368.2|4373.4|4367.4|4375.4|4369.4|4372.4|4366.4|12
1610030320000|2021-01-07 14:38:40|4372.6|4366.6|4373.4|4367.4|4374.4|4368.4|4372.4|4366.4|30
1610030330000|2021-01-07 14:38:50|4373.3|4367.3|4372.7|4366.7|4373.3|4367.3|4371.2|4365.2|17
1610030340000|2021-01-07 14:39:00|4371.7|4365.7|4370.2|4364.2|4371.7|4365.7|4369.7|4363.7|15
1610030350000|2021-01-07 14:39:10|4370.4|4364.4|4371.7|4365.7|4372.2|4366.2|4370.4|4364.4|21
1610030360000|2021-01-07 14:39:20|4371.3|4365.3|4370.7|4364.7|4372.2|4366.2|4370.7|4364.7|13
1610030370000|2021-01-07 14:39:30|4371.2|4365.2|4368.7|4362.7|4371.2|4365.2|4367.7|4361.7|21
1610030380000|2021-01-07 14:39:40|4368.6|4362.6|4366.7|4360.7|4368.6|4362.6|4366.2|4360.2|20
1610030390000|2021-01-07 14:39:50|4366.3|4360.3|4364.7|4358.7|4366.7|4360.7|4364.2|4358.2|21
1610030400000|2021-01-07 14:40:00|4364.6|4358.6|4365.2|4359.2|4365.2|4359.2|4363.2|4357.2|28
1610030410000|2021-01-07 14:40:10|4364.7|4358.7|4364.2|4358.2|4365.2|4359.2|4364.2|4358.2|26
1610030420000|2021-01-07 14:40:20|4364.7|4358.7|4367.2|4361.2|4367.7|4361.7|4364.7|4358.7|28
1610030430000|2021-01-07 14:40:30|4366.7|4360.7|4366.3|4360.3|4367.2|4361.2|4365.3|4359.3|19
1610030440000|2021-01-07 14:40:40|4366.8|4360.8|4368.9|4362.9|4368.9|4362.9|4365.8|4359.8|35
1610030450000|2021-01-07 14:40:50|4368.8|4362.8|4366.9|4360.9|4369.4|4363.4|4366.4|4360.4|30
1610030460000|2021-01-07 14:41:00|4366.4|4360.4|4365.9|4359.9|4367.4|4361.4|4365.4|4359.4|20
1610030470000|2021-01-07 14:41:10|4366.3|4360.3|4365.9|4359.9|4366.4|4360.4|4365.4|4359.4|6
1610030480000|2021-01-07 14:41:20|4366|4360|4364.9|4358.9|4367.4|4361.4|4364.4|4358.4|20
1610030490000|2021-01-07 14:41:30|4364.5|4358.5|4365.9|4359.9|4365.9|4359.9|4364.4|4358.4|17
1610030500000|2021-01-07 14:41:40|4365.5|4359.5|4365.9|4359.9|4366.4|4360.4|4365.5|4359.5|7
1610030510000|2021-01-07 14:41:50|4366.3|4360.3|4364.3|4358.3|4366.4|4360.4|4364.3|4358.3|57
1610030520000|2021-01-07 14:42:00|4364.7|4358.7|4364.3|4358.3|4365.3|4359.3|4363.3|4357.3|52
1610030530000|2021-01-07 14:42:10|4365.3|4359.3|4362.8|4356.8|4365.3|4359.3|4362.3|4356.3|20
1610030540000|2021-01-07 14:42:20|4363.2|4357.2|4361.3|4355.3|4363.3|4357.3|4360.8|4354.8|21
1610030550000|2021-01-07 14:42:30|4362.3|4356.3|4360.8|4354.8|4362.3|4356.3|4360.8|4354.8|30
1610030560000|2021-01-07 14:42:40|4359.3|4353.3|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|18
1610030570000|2021-01-07 14:42:50|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4358.5|4352.5|26
1610030580000|2021-01-07 14:43:00|4359.8|4353.8|4360.3|4354.3|4361.3|4355.3|4359.8|4353.8|66
1610030590000|2021-01-07 14:43:10|4360.2|4354.2|4359.3|4353.3|4360.2|4354.2|4357.3|4351.3|27
1610030600000|2021-01-07 14:43:20|4360.1|4354.1|4359.3|4353.3|4360.3|4354.3|4358.8|4352.8|16
1610030610000|2021-01-07 14:43:30|4358.8|4352.8|4360.8|4354.8|4360.8|4354.8|4358.8|4352.8|13
1610030620000|2021-01-07 14:43:40|4360.4|4354.4|4361.3|4355.3|4361.4|4355.4|4360.4|4354.4|14
1610030630000|2021-01-07 14:43:50|4360.8|4354.8|4360.3|4354.3|4361.8|4355.8|4360.3|4354.3|19
1610030640000|2021-01-07 14:44:00|4360.2|4354.2|4358.8|4352.8|4360.2|4354.2|4357.3|4351.3|32
1610030650000|2021-01-07 14:44:10|4359.2|4353.2|4359.3|4353.3|4360.8|4354.8|4358.8|4352.8|15
1610030660000|2021-01-07 14:44:20|4359.7|4353.7|4360.3|4354.3|4360.3|4354.3|4359.7|4353.7|38
1610030670000|2021-01-07 14:44:30|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4359.8|4353.8|68
1610030680000|2021-01-07 14:44:40|4360.4|4354.4|4360.8|4354.8|4360.8|4354.8|4359.8|4353.8|4
1610030690000|2021-01-07 14:44:50|4360.4|4354.4|4360.8|4354.8|4360.8|4354.8|4359.8|4353.8|6
1610030700000|2021-01-07 14:45:00|4360.3|4354.3|4360.3|4354.3|4360.8|4354.8|4359.3|4353.3|33
1610030710000|2021-01-07 14:45:10|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|11
1610030720000|2021-01-07 14:45:20|4360.4|4354.4|4360.3|4354.3|4361.3|4355.3|4360.3|4354.3|23
1610030730000|2021-01-07 14:45:30|4361.3|4355.3|4362.3|4356.3|4362.3|4356.3|4360.8|4354.8|12
1610030740000|2021-01-07 14:45:40|4362.2|4356.2|4364.3|4358.3|4364.3|4358.3|4361.8|4355.8|13
1610030750000|2021-01-07 14:45:50|4364.4|4358.4|4363.3|4357.3|4365.8|4359.8|4363.3|4357.3|25
1610030760000|2021-01-07 14:46:00|4363.8|4357.8|4366.3|4360.3|4366.8|4360.8|4363.8|4357.8|19
1610030770000|2021-01-07 14:46:10|4366.4|4360.4|4366.8|4360.8|4369.8|4363.8|4366.4|4360.4|58
1610030780000|2021-01-07 14:46:20|4366.7|4360.7|4364.3|4358.3|4367.3|4361.3|4363.8|4357.8|18
1610030790000|2021-01-07 14:46:30|4362.2|4356.2|4363.3|4357.3|4363.3|4357.3|4361.8|4355.8|53
1610030800000|2021-01-07 14:46:40|4363.2|4357.2|4364.8|4358.8|4365.3|4359.3|4362.8|4356.8|21
1610030810000|2021-01-07 14:46:50|4365.3|4359.3|4362.3|4356.3|4365.3|4359.3|4361.4|4355.4|38
1610030820000|2021-01-07 14:47:00|4362.4|4356.4|4362.3|4356.3|4362.4|4356.4|4362.3|4356.3|32
1610030830000|2021-01-07 14:47:10|4362.4|4356.4|4364.3|4358.3|4364.4|4358.4|4362.3|4356.3|62
1610030840000|2021-01-07 14:47:20|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.4|4358.4|47
1610030850000|2021-01-07 14:47:30|4365.4|4359.4|4364.3|4358.3|4365.4|4359.4|4364.3|4358.3|57
1610030860000|2021-01-07 14:47:40|4364.8|4358.8|4364.8|4358.8|4365.3|4359.3|4364.8|4358.8|15
1610030870000|2021-01-07 14:47:50|4364.7|4358.7|4365.3|4359.3|4365.3|4359.3|4364.3|4358.3|57
1610030890000|2021-01-07 14:48:10|4365.4|4359.4|4367.8|4361.8|4368.8|4362.8|4365.4|4359.4|18
1610030900000|2021-01-07 14:48:20|4368.2|4362.2|4368.8|4362.8|4368.9|4362.9|4367.3|4361.3|15
1610030910000|2021-01-07 14:48:30|4369.2|4363.2|4368.3|4362.3|4369.3|4363.3|4368.3|4362.3|5
1610030920000|2021-01-07 14:48:40|4368.4|4362.4|4368.3|4362.3|4368.8|4362.8|4367.8|4361.8|12
1610030930000|2021-01-07 14:48:50|4368.8|4362.8|4369.3|4363.3|4370.3|4364.3|4368.4|4362.4|11
1610030940000|2021-01-07 14:49:00|4368.8|4362.8|4370.8|4364.8|4371.3|4365.3|4368.3|4362.3|17
1610030950000|2021-01-07 14:49:10|4371.3|4365.3|4370.3|4364.3|4371.8|4365.8|4369.3|4363.3|18
1610030960000|2021-01-07 14:49:20|4371.3|4365.3|4370.3|4364.3|4371.3|4365.3|4370.3|4364.3|6
1610030970000|2021-01-07 14:49:30|4369.3|4363.3|4368.3|4362.3|4370.1|4364.1|4368.3|4362.3|14
1610030980000|2021-01-07 14:49:40|4368.8|4362.8|4366.3|4360.3|4368.8|4362.8|4366.3|4360.3|8
1610030990000|2021-01-07 14:49:50|4367.8|4361.8|4362.8|4356.8|4368.2|4362.2|4362.3|4356.3|79
1610031000000|2021-01-07 14:50:00|4363.3|4357.3|4361.8|4355.8|4363.3|4357.3|4360.4|4354.4|35
1610031010000|2021-01-07 14:50:10|4362.2|4356.2|4365.3|4359.3|4366.3|4360.3|4362.2|4356.2|20
1610031020000|2021-01-07 14:50:20|4365.4|4359.4|4367.3|4361.3|4367.3|4361.3|4365.4|4359.4|19
1610031030000|2021-01-07 14:50:30|4368.1|4362.1|4369.3|4363.3|4369.3|4363.3|4367.3|4361.3|23
1610031040000|2021-01-07 14:50:40|4369.4|4363.4|4371.8|4365.8|4371.8|4365.8|4369.3|4363.3|34
1610031050000|2021-01-07 14:50:50|4371.9|4365.9|4371.8|4365.8|4373.3|4367.3|4371.8|4365.8|22
1610031060000|2021-01-07 14:51:00|4371.3|4365.3|4372.3|4366.3|4372.3|4366.3|4370.3|4364.3|35
1610031070000|2021-01-07 14:51:10|4371.3|4365.3|4368.3|4362.3|4371.3|4365.3|4368.3|4362.3|60
1610031080000|2021-01-07 14:51:20|4369.3|4363.3|4368.3|4362.3|4369.3|4363.3|4367.3|4361.3|15
1610031090000|2021-01-07 14:51:30|4367.8|4361.8|4367.2|4361.2|4368.3|4362.3|4366.6|4360.6|8
1610031100000|2021-01-07 14:51:40|4368.2|4362.2|4366.1|4360.1|4368.2|4362.2|4366.1|4360.1|12
1610031110000|2021-01-07 14:51:50|4366|4360|4367|4361|4368.1|4362.1|4366|4360|33
1610031120000|2021-01-07 14:52:00|4366.5|4360.5|4366|4360|4367.8|4361.8|4366|4360|28
1610031130000|2021-01-07 14:52:10|4363.5|4357.5|4364.1|4358.1|4364.1|4358.1|4363.1|4357.1|41
1610031140000|2021-01-07 14:52:20|4365.6|4359.6|4364|4358|4366.1|4360.1|4364|4358|17
1610031150000|2021-01-07 14:52:30|4364.1|4358.1|4365|4359|4366|4360|4364.1|4358.1|14
1610031160000|2021-01-07 14:52:40|4365.3|4359.3|4365|4359|4367|4361|4365|4359|16
1610031170000|2021-01-07 14:52:50|4366|4360|4370.5|4364.5|4371|4365|4366|4360|87
1610031180000|2021-01-07 14:53:00|4369.5|4363.5|4371|4365|4372|4366|4369.4|4363.4|41
1610031190000|2021-01-07 14:53:10|4372|4366|4372|4366|4372|4366|4370.5|4364.5|53
1610031200000|2021-01-07 14:53:20|4371.9|4365.9|4373|4367|4374|4368|4371.5|4365.5|98
1610031210000|2021-01-07 14:53:30|4373.2|4367.2|4376|4370|4376|4370|4373.2|4367.2|55
1610031220000|2021-01-07 14:53:40|4377.9|4371.9|4375|4369|4378|4372|4375|4369|27
1610031230000|2021-01-07 14:53:50|4375.1|4369.1|4377.5|4371.5|4379|4373|4375.1|4369.1|51
1610031240000|2021-01-07 14:54:00|4377.6|4371.6|4380|4374|4380.1|4374.1|4377.5|4371.5|42
1610031250000|2021-01-07 14:54:10|4379.9|4373.9|4376.9|4370.9|4380|4374|4376.9|4370.9|16
1610031260000|2021-01-07 14:54:20|4377|4371|4375.4|4369.4|4377.4|4371.4|4375.4|4369.4|1
1610031270000|2021-01-07 14:54:30|4375.5|4369.5|4375.9|4369.9|4376.4|4370.4|4375.4|4369.4|19
1610031280000|2021-01-07 14:54:40|4376|4370|4374.3|4368.3|4376.4|4370.4|4373.9|4367.9|14
1610031290000|2021-01-07 14:54:50|4374.4|4368.4|4373.4|4367.4|4374.9|4368.9|4373.4|4367.4|25
1610031300000|2021-01-07 14:55:00|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.4|4367.4|20
1610031310000|2021-01-07 14:55:10|4374.3|4368.3|4374.4|4368.4|4375.4|4369.4|4374.3|4368.3|10
1610031320000|2021-01-07 14:55:20|4373.2|4367.2|4372.4|4366.4|4373.2|4367.2|4371.9|4365.9|47
1610031330000|2021-01-07 14:55:30|4372.5|4366.5|4369.3|4363.3|4373.4|4367.4|4367.4|4361.4|35
1610031340000|2021-01-07 14:55:40|4369.4|4363.4|4370.4|4364.4|4370.4|4364.4|4368.4|4362.4|18
1610031350000|2021-01-07 14:55:50|4370.3|4364.3|4370.4|4364.4|4371.4|4365.4|4369.4|4363.4|26
1610031360000|2021-01-07 14:56:00|4370.8|4364.8|4373.7|4367.7|4373.7|4367.7|4370.8|4364.8|10
1610031370000|2021-01-07 14:56:10|4374.1|4368.1|4373.7|4367.7|4374.1|4368.1|4373.1|4367.1|19
1610031380000|2021-01-07 14:56:20|4375.2|4369.2|4375.2|4369.2|4376.2|4370.2|4374.7|4368.7|79
1610031390000|2021-01-07 14:56:30|4375.6|4369.6|4372.7|4366.7|4376.2|4370.2|4372.7|4366.7|27
1610031400000|2021-01-07 14:56:40|4372.6|4366.6|4372.1|4366.1|4372.7|4366.7|4372.1|4366.1|4
1610031410000|2021-01-07 14:56:50|4371.2|4365.2|4370.7|4364.7|4372.1|4366.1|4370.7|4364.7|14
1610031420000|2021-01-07 14:57:00|4370.3|4364.3|4370.2|4364.2|4370.3|4364.3|4369.6|4363.6|10
1610031430000|2021-01-07 14:57:10|4369.7|4363.7|4369.2|4363.2|4369.7|4363.7|4369.2|4363.2|5
1610031440000|2021-01-07 14:57:20|4370.2|4364.2|4370.7|4364.7|4371.2|4365.2|4370.2|4364.2|28
1610031450000|2021-01-07 14:57:30|4370.3|4364.3|4371.2|4365.2|4371.2|4365.2|4370.2|4364.2|11
1610031460000|2021-01-07 14:57:40|4371.3|4365.3|4372.2|4366.2|4372.2|4366.2|4371.3|4365.3|4
1610031470000|2021-01-07 14:57:50|4372.7|4366.7|4373.2|4367.2|4373.2|4367.2|4372.2|4366.2|8
1610031480000|2021-01-07 14:58:00|4373.1|4367.1|4367.2|4361.2|4373.1|4367.1|4367.2|4361.2|41
1610031490000|2021-01-07 14:58:10|4367.6|4361.6|4368.1|4362.1|4368.2|4362.2|4367.6|4361.6|4
1610031500000|2021-01-07 14:58:20|4367.7|4361.7|4367.2|4361.2|4368.2|4362.2|4367.2|4361.2|10
1610031510000|2021-01-07 14:58:30|4366.2|4360.2|4367.2|4361.2|4367.2|4361.2|4366.2|4360.2|22
1610031520000|2021-01-07 14:58:40|4367.3|4361.3|4367.7|4361.7|4368.2|4362.2|4366.7|4360.7|28
1610031530000|2021-01-07 14:58:50|4367.6|4361.6|4369.2|4363.2|4369.2|4363.2|4367.6|4361.6|20
1610031540000|2021-01-07 14:59:00|4368.2|4362.2|4368.7|4362.7|4369.2|4363.2|4368.2|4362.2|7
1610031550000|2021-01-07 14:59:10|4368.6|4362.6|4371.2|4365.2|4371.2|4365.2|4368.2|4362.2|31
1610031560000|2021-01-07 14:59:20|4371.1|4365.1|4370.2|4364.2|4371.1|4365.1|4369.7|4363.7|15
1610031570000|2021-01-07 14:59:30|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|3
1610031580000|2021-01-07 14:59:40|4369.3|4363.3|4369.2|4363.2|4369.3|4363.3|4369.2|4363.2|2
1610031590000|2021-01-07 14:59:50|4369.6|4363.6|4371.2|4365.2|4371.2|4365.2|4369.2|4363.2|8
1610031600000|2021-01-07 15:00:00|4371.1|4365.1|4370.2|4364.2|4371.2|4365.2|4370.2|4364.2|10
1610031610000|2021-01-07 15:00:10|4370.3|4364.3|4372.2|4366.2|4372.2|4366.2|4370.3|4364.3|19
1610031620000|2021-01-07 15:00:20|4371.8|4365.8|4374.2|4368.2|4374.2|4368.2|4371.3|4365.3|10
1610031630000|2021-01-07 15:00:30|4374.7|4368.7|4372.7|4366.7|4375.2|4369.2|4372.7|4366.7|37
1610031640000|2021-01-07 15:00:40|4372.3|4366.3|4371.2|4365.2|4372.8|4366.8|4370.7|4364.7|8
1610031650000|2021-01-07 15:00:50|4372.2|4366.2|4372.7|4366.7|4374.2|4368.2|4372.2|4366.2|38
1610031660000|2021-01-07 15:01:00|4372.8|4366.8|4374.2|4368.2|4374.2|4368.2|4372.8|4366.8|6
1610031670000|2021-01-07 15:01:10|4374.6|4368.6|4375.2|4369.2|4375.2|4369.2|4374.2|4368.2|10
1610031680000|2021-01-07 15:01:20|4374.8|4368.8|4374.2|4368.2|4374.8|4368.8|4373.8|4367.8|2
1610031690000|2021-01-07 15:01:30|4374|4368|4372.7|4366.7|4374|4368|4372.7|4366.7|10
1610031700000|2021-01-07 15:01:40|4372.3|4366.3|4372.2|4366.2|4372.3|4366.3|4372.1|4366.1|2
1610031710000|2021-01-07 15:01:50|4372.1|4366.1|4371.7|4365.7|4372.2|4366.2|4371.7|4365.7|6
1610031720000|2021-01-07 15:02:00|4372.1|4366.1|4373.2|4367.2|4374.2|4368.2|4372.1|4366.1|10
1610031730000|2021-01-07 15:02:10|4373.7|4367.7|4375.7|4369.7|4376.2|4370.2|4373.7|4367.7|54
1610031740000|2021-01-07 15:02:20|4375.8|4369.8|4374.7|4368.7|4376.2|4370.2|4374.7|4368.7|16
1610031750000|2021-01-07 15:02:30|4374.8|4368.8|4375.2|4369.2|4376.2|4370.2|4374.8|4368.8|15
1610031760000|2021-01-07 15:02:40|4375.3|4369.3|4375.2|4369.2|4375.7|4369.7|4374.7|4368.7|8
1610031770000|2021-01-07 15:02:50|4374.2|4368.2|4373.2|4367.2|4375.1|4369.1|4373.2|4367.2|11
1610031780000|2021-01-07 15:03:00|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.2|4367.2|12
1610031790000|2021-01-07 15:03:10|4373.7|4367.7|4375.2|4369.2|4375.2|4369.2|4373.7|4367.7|3
1610031800000|2021-01-07 15:03:20|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|7
1610031810000|2021-01-07 15:03:30|4374.1|4368.1|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|1
1610031820000|2021-01-07 15:03:40|4374.1|4368.1|4374.2|4368.2|4374.2|4368.2|4373.2|4367.2|8
1610031830000|2021-01-07 15:03:50|4374.3|4368.3|4375.2|4369.2|4375.2|4369.2|4374.2|4368.2|15
1610031840000|2021-01-07 15:04:00|4375.3|4369.3|4376.2|4370.2|4377.1|4371.1|4375.2|4369.2|12
1610031850000|2021-01-07 15:04:10|4375.8|4369.8|4377.7|4371.7|4377.7|4371.7|4375.2|4369.2|8
1610031860000|2021-01-07 15:04:20|4377.3|4371.3|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|10
1610031870000|2021-01-07 15:04:30|4376.7|4370.7|4376.7|4370.7|4377.7|4371.7|4376.7|4370.7|3
1610031880000|2021-01-07 15:04:40|4376.8|4370.8|4376.2|4370.2|4377.2|4371.2|4376.2|4370.2|2
1610031890000|2021-01-07 15:04:50|4376|4370|4375.7|4369.7|4376.2|4370.2|4375.2|4369.2|27
1610031900000|2021-01-07 15:05:00|4375.6|4369.6|4376.3|4370.3|4376.3|4370.3|4375.2|4369.2|4
1610031910000|2021-01-07 15:05:10|4376.7|4370.7|4377.2|4371.2|4377.7|4371.7|4376.7|4370.7|15
1610031920000|2021-01-07 15:05:20|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|15
1610031930000|2021-01-07 15:05:30|4378.3|4372.3|4378.2|4372.2|4379.2|4373.2|4377.4|4371.4|11
1610031940000|2021-01-07 15:05:40|4377.2|4371.2|4375.2|4369.2|4377.2|4371.2|4374.7|4368.7|74
1610031950000|2021-01-07 15:05:50|4375.7|4369.7|4375.7|4369.7|4376.7|4370.7|4375.7|4369.7|21
1610031960000|2021-01-07 15:06:00|4376.2|4370.2|4376.2|4370.2|4377.2|4371.2|4375.7|4369.7|20
1610031970000|2021-01-07 15:06:10|4375.8|4369.8|4377.2|4371.2|4377.2|4371.2|4375.2|4369.2|8
1610031980000|2021-01-07 15:06:20|4377.7|4371.7|4376.2|4370.2|4377.7|4371.7|4376.2|4370.2|6
1610031990000|2021-01-07 15:06:30|4376.3|4370.3|4376.2|4370.2|4377.2|4371.2|4376.2|4370.2|8
1610032000000|2021-01-07 15:06:40|4376.6|4370.6|4377.2|4371.2|4377.2|4371.2|4376.6|4370.6|12
1610032010000|2021-01-07 15:06:50|4377.3|4371.3|4378.2|4372.2|4378.2|4372.2|4377.3|4371.3|21
1610032020000|2021-01-07 15:07:00|4378.7|4372.7|4378.2|4372.2|4378.7|4372.7|4378.2|4372.2|6
1610032030000|2021-01-07 15:07:10|4378.1|4372.1|4377.2|4371.2|4378.1|4372.1|4377.2|4371.2|8
1610032040000|2021-01-07 15:07:20|4377.1|4371.1|4376.2|4370.2|4377.1|4371.1|4376.2|4370.2|9
1610032050000|2021-01-07 15:07:30|4375.7|4369.7|4376.2|4370.2|4377.2|4371.2|4375.7|4369.7|13
1610032060000|2021-01-07 15:07:40|4376.1|4370.1|4374.2|4368.2|4376.1|4370.1|4372.7|4366.7|71
1610032070000|2021-01-07 15:07:50|4373.8|4367.8|4373.2|4367.2|4374.2|4368.2|4373.1|4367.1|10
1610032080000|2021-01-07 15:08:00|4372.7|4366.7|4373.8|4367.8|4374.2|4368.2|4372.7|4366.7|26
1610032090000|2021-01-07 15:08:10|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|3
1610032100000|2021-01-07 15:08:20|4373.8|4367.8|4372.2|4366.2|4374.2|4368.2|4372.2|4366.2|10
1610032110000|2021-01-07 15:08:30|4372.1|4366.1|4373.2|4367.2|4373.2|4367.2|4371.2|4365.2|33
1610032120000|2021-01-07 15:08:40|4372.8|4366.8|4372.2|4366.2|4372.8|4366.8|4371.2|4365.2|25
1610032130000|2021-01-07 15:08:50|4371.7|4365.7|4368.2|4362.2|4372.2|4366.2|4368.2|4362.2|17
1610032140000|2021-01-07 15:09:00|4368.7|4362.7|4369.7|4363.7|4370.2|4364.2|4368.2|4362.2|8
1610032150000|2021-01-07 15:09:10|4369.8|4363.8|4368.7|4362.7|4370.2|4364.2|4368.2|4362.2|6
1610032160000|2021-01-07 15:09:20|4369.1|4363.1|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|12
1610032170000|2021-01-07 15:09:30|4368.7|4362.7|4369.2|4363.2|4370.2|4364.2|4368.7|4362.7|26
1610032180000|2021-01-07 15:09:40|4369|4363|4369.2|4363.2|4369.7|4363.7|4368.2|4362.2|9
1610032190000|2021-01-07 15:09:50|4368.2|4362.2|4370.2|4364.2|4370.2|4364.2|4368.2|4362.2|9
1610032200000|2021-01-07 15:10:00|4369.2|4363.2|4372.2|4366.2|4372.2|4366.2|4369.2|4363.2|15
1610032210000|2021-01-07 15:10:10|4372.1|4366.1|4371.8|4365.8|4372.1|4366.1|4371.2|4365.2|13
1610032220000|2021-01-07 15:10:20|4372.2|4366.2|4371.3|4365.3|4373.3|4367.3|4371.3|4365.3|13
1610032230000|2021-01-07 15:10:30|4371.4|4365.4|4372.4|4366.4|4373|4367|4371.4|4365.4|15
1610032240000|2021-01-07 15:10:40|4372.5|4366.5|4372.4|4366.4|4373.4|4367.4|4371.4|4365.4|16
1610032250000|2021-01-07 15:10:50|4372|4366|4371.4|4365.4|4372.4|4366.4|4371.4|4365.4|5
1610032260000|2021-01-07 15:11:00|4372.2|4366.2|4371.9|4365.9|4372.2|4366.2|4371.4|4365.4|32
1610032270000|2021-01-07 15:11:10|4372|4366|4374.4|4368.4|4374.4|4368.4|4372|4366|15
1610032280000|2021-01-07 15:11:20|4374.5|4368.5|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|8
1610032290000|2021-01-07 15:11:30|4374.8|4368.8|4373.9|4367.9|4374.8|4368.8|4373.9|4367.9|9
1610032300000|2021-01-07 15:11:40|4374.4|4368.4|4373.4|4367.4|4374.4|4368.4|4373.4|4367.4|5
1610032310000|2021-01-07 15:11:50|4373|4367|4372.4|4366.4|4373|4367|4372.4|4366.4|0
1610032320000|2021-01-07 15:12:00|4372.5|4366.5|4372.9|4366.9|4373.4|4367.4|4372.5|4366.5|8
1610032330000|2021-01-07 15:12:10|4372.5|4366.5|4372.4|4366.4|4372.5|4366.5|4372.4|4366.4|3
1610032340000|2021-01-07 15:12:20|4372.3|4366.3|4371.4|4365.4|4372.3|4366.3|4370.4|4364.4|28
1610032350000|2021-01-07 15:12:30|4371.3|4365.3|4369.3|4363.3|4371.3|4365.3|4369.3|4363.3|10
1610032360000|2021-01-07 15:12:40|4369.4|4363.4|4367.4|4361.4|4369.4|4363.4|4367.4|4361.4|25
1610032370000|2021-01-07 15:12:50|4366.9|4360.9|4367.4|4361.4|4367.9|4361.9|4366.9|4360.9|17
1610032380000|2021-01-07 15:13:00|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|11
1610032390000|2021-01-07 15:13:10|4367.4|4361.4|4368.4|4362.4|4369.3|4363.3|4367.4|4361.4|12
1610032400000|2021-01-07 15:13:20|4368.5|4362.5|4366.4|4360.4|4368.9|4362.9|4366.4|4360.4|13
1610032410000|2021-01-07 15:13:30|4366.8|4360.8|4368.4|4362.4|4368.4|4362.4|4366.8|4360.8|94
1610032420000|2021-01-07 15:13:40|4367.4|4361.4|4368.2|4362.2|4368.4|4362.4|4367.4|4361.4|13
1610032430000|2021-01-07 15:13:50|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|7
1610032440000|2021-01-07 15:14:00|4368.5|4362.5|4370.4|4364.4|4370.4|4364.4|4368.4|4362.4|28
1610032450000|2021-01-07 15:14:10|4371.4|4365.4|4372.4|4366.4|4372.4|4366.4|4371.4|4365.4|12
1610032460000|2021-01-07 15:14:20|||||||||2
1610032470000|2021-01-07 15:14:30|4373.4|4367.4|4371.4|4365.4|4373.4|4367.4|4371.4|4365.4|17
1610032480000|2021-01-07 15:14:40|4370.6|4364.6|4370.4|4364.4|4370.6|4364.6|4370.4|4364.4|4
1610032490000|2021-01-07 15:14:50|4370|4364|4368.5|4362.5|4370|4364|4368.4|4362.4|8
1610032500000|2021-01-07 15:15:00|4368.9|4362.9|4370.4|4364.4|4371.4|4365.4|4368.9|4362.9|14
1610032510000|2021-01-07 15:15:10|4370|4364|4369.4|4363.4|4370|4364|4368.4|4362.4|5
1610032520000|2021-01-07 15:15:20|4369|4363|4368.4|4362.4|4369|4363|4367.4|4361.4|9
1610032530000|2021-01-07 15:15:30|4368.9|4362.9|4369.9|4363.9|4369.9|4363.9|4368.9|4362.9|4
1610032540000|2021-01-07 15:15:40|4369.5|4363.5|4369.4|4363.4|4369.5|4363.5|4369.4|4363.4|1
1610032550000|2021-01-07 15:15:50|||||||||1
1610032560000|2021-01-07 15:16:00|4369.9|4363.9|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|11
1610032570000|2021-01-07 15:16:10|4370|4364|4370.4|4364.4|4370.9|4364.9|4369.9|4363.9|3
1610032580000|2021-01-07 15:16:20|4370.5|4364.5|4373.9|4367.9|4373.9|4367.9|4370.5|4364.5|13
1610032590000|2021-01-07 15:16:30|4373.4|4367.4|4373.4|4367.4|4373.9|4367.9|4372.9|4366.9|9
1610032600000|2021-01-07 15:16:40|4373.8|4367.8|4374.3|4368.3|4374.4|4368.4|4373.8|4367.8|9
1610032610000|2021-01-07 15:16:50|4373.5|4367.5|4372.8|4366.8|4374.3|4368.3|4372.8|4366.8|7
1610032620000|2021-01-07 15:17:00|4372.3|4366.3|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|4
1610032630000|2021-01-07 15:17:10|4371.8|4365.8|4371.3|4365.3|4371.8|4365.8|4371.3|4365.3|9
1610032640000|2021-01-07 15:17:20|4370.8|4364.8|4369.4|4363.4|4370.8|4364.8|4369.3|4363.3|7
1610032650000|2021-01-07 15:17:30|4369.3|4363.3|4370.3|4364.3|4370.3|4364.3|4369.3|4363.3|10
1610032660000|2021-01-07 15:17:40|4370.2|4364.2|4369.3|4363.3|4370.2|4364.2|4369.3|4363.3|6
1610032670000|2021-01-07 15:17:50|4369.7|4363.7|4369.3|4363.3|4370.3|4364.3|4369.3|4363.3|15
1610032680000|2021-01-07 15:18:00|4368.8|4362.8|4369.8|4363.8|4370.1|4364.1|4368.8|4362.8|15
1610032690000|2021-01-07 15:18:10|4369.7|4363.7|4368.3|4362.3|4369.9|4363.9|4368.3|4362.3|11
1610032700000|2021-01-07 15:18:20|4368.2|4362.2|4368.8|4362.8|4368.8|4362.8|4367.3|4361.3|17
1610032710000|2021-01-07 15:18:30|4368.7|4362.7|4369.7|4363.7|4370.3|4364.3|4367.9|4361.9|13
1610032720000|2021-01-07 15:18:40|4369.8|4363.8|4370.3|4364.3|4370.8|4364.8|4369.3|4363.3|6
1610032730000|2021-01-07 15:18:50|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|10
1610032740000|2021-01-07 15:19:00|4372.3|4366.3|4369.3|4363.3|4372.3|4366.3|4369.3|4363.3|12
1610032750000|2021-01-07 15:19:10|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|11
1610032760000|2021-01-07 15:19:20|4368.4|4362.4|4370.8|4364.8|4370.8|4364.8|4367.8|4361.8|17
1610032770000|2021-01-07 15:19:30|4371.2|4365.2|4371.3|4365.3|4371.8|4365.8|4370.8|4364.8|3
1610032780000|2021-01-07 15:19:40|4370.3|4364.3|4369.8|4363.8|4370.8|4364.8|4369.3|4363.3|7
1610032790000|2021-01-07 15:19:50|4370.2|4364.2|4369.8|4363.8|4370.8|4364.8|4369.3|4363.3|2
1610032800000|2021-01-07 15:20:00|4369.7|4363.7|4370.3|4364.3|4370.3|4364.3|4368.8|4362.8|17
1610032810000|2021-01-07 15:20:10|4370.8|4364.8|4370.3|4364.3|4371.3|4365.3|4370.3|4364.3|6
1610032820000|2021-01-07 15:20:20|4370.4|4364.4|4371.3|4365.3|4371.3|4365.3|4370.3|4364.3|2
1610032830000|2021-01-07 15:20:30|4371.4|4365.4|4371.8|4365.8|4372.3|4366.3|4371.4|4365.4|7
1610032840000|2021-01-07 15:20:40|4371.7|4365.7|4371.3|4365.3|4372.3|4366.3|4370.9|4364.9|6
1610032850000|2021-01-07 15:20:50|4371.2|4365.2|4369.3|4363.3|4371.2|4365.2|4369.3|4363.3|6
1610032860000|2021-01-07 15:21:00|4369.5|4363.5|4370.3|4364.3|4370.3|4364.3|4369.4|4363.4|11
1610032870000|2021-01-07 15:21:10|4370.7|4364.7|4370.8|4364.8|4371.3|4365.3|4370.7|4364.7|2
1610032880000|2021-01-07 15:21:20|4370.4|4364.4|4372.3|4366.3|4372.3|4366.3|4370.3|4364.3|10
1610032890000|2021-01-07 15:21:30|4373.3|4367.3|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|13
1610032910000|2021-01-07 15:21:50|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4371.3|4365.3|22
1610032920000|2021-01-07 15:22:00|4371.8|4365.8|4370.8|4364.8|4372.2|4366.2|4370.8|4364.8|5
1610032930000|2021-01-07 15:22:10|4370.9|4364.9|4371.8|4365.8|4371.8|4365.8|4370.9|4364.9|12
1610032940000|2021-01-07 15:22:20|4371.7|4365.7|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|2
1610032950000|2021-01-07 15:22:30|4371.4|4365.4|4371.9|4365.9|4371.9|4365.9|4371.3|4365.3|2
1610032960000|2021-01-07 15:22:40|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1610032970000|2021-01-07 15:22:50|4372.4|4366.4|4372.8|4366.8|4373.3|4367.3|4372.4|4366.4|15
1610032980000|2021-01-07 15:23:00|4372.4|4366.4|4373.3|4367.3|4373.3|4367.3|4372.3|4366.3|2
1610032990000|2021-01-07 15:23:10|4373.7|4367.7|4375.8|4369.8|4375.9|4369.9|4373.7|4367.7|14
1610033000000|2021-01-07 15:23:20|4375.7|4369.7|4375.3|4369.3|4375.7|4369.7|4375.2|4369.2|8
1610033010000|2021-01-07 15:23:30|4374.9|4368.9|4374.3|4368.3|4374.9|4368.9|4374.3|4368.3|17
1610033020000|2021-01-07 15:23:40|4374.7|4368.7|4373.9|4367.9|4374.8|4368.8|4373.8|4367.8|14
1610033030000|2021-01-07 15:23:50|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4373.3|4367.3|3
1610033040000|2021-01-07 15:24:00|4374.4|4368.4|4375.8|4369.8|4376.3|4370.3|4374.4|4368.4|18
1610033050000|2021-01-07 15:24:10|4375.9|4369.9|4376.3|4370.3|4376.4|4370.4|4375.8|4369.8|22
1610033060000|2021-01-07 15:24:20|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.2|4371.2|31
1610033070000|2021-01-07 15:24:30|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|16
1610033080000|2021-01-07 15:24:40|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|23
1610033090000|2021-01-07 15:24:50|4375.8|4369.8|4375.8|4369.8|4375.9|4369.9|4375.3|4369.3|19
1610033100000|2021-01-07 15:25:00|4375.4|4369.4|4375.3|4369.3|4376.3|4370.3|4374.3|4368.3|48
1610033110000|2021-01-07 15:25:10|4375.4|4369.4|4376.3|4370.3|4376.3|4370.3|4375.3|4369.3|16
1610033120000|2021-01-07 15:25:20|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.4|4369.4|14
1610033130000|2021-01-07 15:25:30|4376.1|4370.1|4375.3|4369.3|4376.1|4370.1|4375.3|4369.3|44
1610033140000|2021-01-07 15:25:40|4373.3|4367.3|4374.9|4368.9|4374.9|4368.9|4373.3|4367.3|41
1610033150000|2021-01-07 15:25:50|4375.3|4369.3|4374.8|4368.8|4375.3|4369.3|4374.8|4368.8|16
1610033160000|2021-01-07 15:26:00|4374.4|4368.4|4373.3|4367.3|4374.4|4368.4|4372.8|4366.8|27
1610033170000|2021-01-07 15:26:10|4373.4|4367.4|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|10
1610033180000|2021-01-07 15:26:20|4373.2|4367.2|4373.3|4367.3|4373.3|4367.3|4372.3|4366.3|22
1610033190000|2021-01-07 15:26:30|4373.2|4367.2|4371.3|4365.3|4373.2|4367.2|4371.3|4365.3|15
1610033200000|2021-01-07 15:26:40|4372.1|4366.1|4370.8|4364.8|4372.1|4366.1|4370.3|4364.3|21
1610033210000|2021-01-07 15:26:50|4370.9|4364.9|4370.3|4364.3|4371.3|4365.3|4370.3|4364.3|15
1610033220000|2021-01-07 15:27:00|4370.8|4364.8|4369.3|4363.3|4371.3|4365.3|4369.3|4363.3|50
1610033230000|2021-01-07 15:27:10|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4369.3|4363.3|22
1610033240000|2021-01-07 15:27:20|4370.2|4364.2|4368.3|4362.3|4370.2|4364.2|4368.3|4362.3|44
1610033250000|2021-01-07 15:27:30|4368.4|4362.4|4368.3|4362.3|4369.3|4363.3|4368.3|4362.3|21
1610033260000|2021-01-07 15:27:40|4367.8|4361.8|4368.3|4362.3|4368.3|4362.3|4367.8|4361.8|8
1610033270000|2021-01-07 15:27:50|4368.7|4362.7|4369.3|4363.3|4369.3|4363.3|4368.3|4362.3|23
1610033280000|2021-01-07 15:28:00|4368.9|4362.9|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|20
1610033290000|2021-01-07 15:28:10|4369.2|4363.2|4367.3|4361.3|4369.2|4363.2|4367.3|4361.3|27
1610033300000|2021-01-07 15:28:20|4367.8|4361.8|4368.3|4362.3|4368.3|4362.3|4367.4|4361.4|17
1610033310000|2021-01-07 15:28:30|4367.8|4361.8|4367.8|4361.8|4368.3|4362.3|4367.8|4361.8|17
1610033320000|2021-01-07 15:28:40|4367.9|4361.9|4367.8|4361.8|4367.9|4361.9|4367.8|4361.8|8
1610033330000|2021-01-07 15:28:50|4368.2|4362.2|4367.3|4361.3|4368.3|4362.3|4367.3|4361.3|18
1610033340000|2021-01-07 15:29:00|4367.8|4361.8|4367.3|4361.3|4367.9|4361.9|4367.3|4361.3|28
1610033350000|2021-01-07 15:29:10|4367.4|4361.4|4367.8|4361.8|4368.3|4362.3|4367.3|4361.3|19
1610033360000|2021-01-07 15:29:20|4367.3|4361.3|4368.4|4362.4|4368.4|4362.4|4367.3|4361.3|34
1610033370000|2021-01-07 15:29:30|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|16
1610033380000|2021-01-07 15:29:40|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4369.2|4363.2|10
1610033390000|2021-01-07 15:29:50|4369.5|4363.5|4369.5|4363.5|4370|4364|4369.5|4363.5|9
1610033400000|2021-01-07 15:30:00|4370.5|4364.5|4371|4365|4371|4365|4370.5|4364.5|22
1610033410000|2021-01-07 15:30:10|4371.1|4365.1|4372|4366|4372.4|4366.4|4371.1|4365.1|13
1610033420000|2021-01-07 15:30:20|4372.4|4366.4|4374|4368|4374.5|4368.5|4372.4|4366.4|18
1610033430000|2021-01-07 15:30:30|4373.9|4367.9|4374|4368|4374.5|4368.5|4372.7|4366.7|13
1610033440000|2021-01-07 15:30:40|4373.5|4367.5|4372.5|4366.5|4373.5|4367.5|4372.5|4366.5|9
1610033450000|2021-01-07 15:30:50|4372.6|4366.6|4372.5|4366.5|4373.5|4367.5|4372.1|4366.1|11
1610033460000|2021-01-07 15:31:00|4371.5|4365.5|4371|4365|4371.5|4365.5|4370.9|4364.9|16
1610033480000|2021-01-07 15:31:20|4370.9|4364.9|4370|4364|4371|4365|4370|4364|13
1610033490000|2021-01-07 15:31:30|4369.6|4363.6|4368.5|4362.5|4369.6|4363.6|4368|4362|12
1610033500000|2021-01-07 15:31:40|4368.4|4362.4|4367.5|4361.5|4368.4|4362.4|4367.5|4361.5|26
1610033510000|2021-01-07 15:31:50|4368.5|4362.5|4368|4362|4368.5|4362.5|4367.5|4361.5|29
1610033520000|2021-01-07 15:32:00|4368.5|4362.5|4366.5|4360.5|4368.5|4362.5|4366.5|4360.5|41
1610033530000|2021-01-07 15:32:10|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|3
1610033540000|2021-01-07 15:32:20|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|116
1610033550000|2021-01-07 15:32:30|||||||||68
1610033560000|2021-01-07 15:32:40|4365.7|4359.7|4361.5|4355.5|4365.7|4359.7|4361.5|4355.5|55
1610033570000|2021-01-07 15:32:50|4362|4356|4362.5|4356.5|4362.9|4356.9|4361.5|4355.5|57
1610033580000|2021-01-07 15:33:00|4362.6|4356.6|4363.5|4357.5|4364.5|4358.5|4362.5|4356.5|17
1610033590000|2021-01-07 15:33:10|||||||||6
1610033600000|2021-01-07 15:33:20|4363.6|4357.6|4365.5|4359.5|4365.5|4359.5|4363.6|4357.6|24
1610033610000|2021-01-07 15:33:30|4366|4360|4365|4359|4366|4360|4364.5|4358.5|18
1610033620000|2021-01-07 15:33:40|4364.6|4358.6|4367|4361|4367.5|4361.5|4364.6|4358.6|25
1610033630000|2021-01-07 15:33:50|4366.6|4360.6|4367.5|4361.5|4367.5|4361.5|4366.5|4360.5|14
1610033640000|2021-01-07 15:34:00|4367|4361|4369.5|4363.5|4369.5|4363.5|4366.6|4360.6|36
1610033650000|2021-01-07 15:34:10|4369.6|4363.6|4370.5|4364.5|4370.7|4364.7|4369.6|4363.6|5
1610033660000|2021-01-07 15:34:20|4371|4365|4371|4365|4371.5|4365.5|4370.6|4364.6|12
1610033670000|2021-01-07 15:34:30|4371.4|4365.4|4370.5|4364.5|4371.5|4365.5|4370.5|4364.5|8
1610033680000|2021-01-07 15:34:40|4369.5|4363.5|4370.5|4364.5|4371|4365|4369.5|4363.5|9
1610033690000|2021-01-07 15:34:50|4371.3|4365.3|4369.5|4363.5|4371.5|4365.5|4369.5|4363.5|5
1610033700000|2021-01-07 15:35:00|4369|4363|4369.5|4363.5|4369.5|4363.5|4369|4363|7
1610033710000|2021-01-07 15:35:10|4370.5|4364.5|4370|4364|4370.5|4364.5|4369.6|4363.6|11
1610033720000|2021-01-07 15:35:20|4369.6|4363.6|4369.5|4363.5|4369.6|4363.6|4369.5|4363.5|4
1610033730000|2021-01-07 15:35:30|4370|4364|4371|4365|4371|4365|4370|4364|15
1610033740000|2021-01-07 15:35:40|4371.4|4365.4|4375.2|4369.2|4375.2|4369.2|4371.4|4365.4|17
1610033750000|2021-01-07 15:35:50|4374.8|4368.8|4377.7|4371.7|4377.7|4371.7|4374.7|4368.7|38
1610033760000|2021-01-07 15:36:00|4376.7|4370.7|4378.6|4372.6|4379.2|4373.2|4376.7|4370.7|54
1610033770000|2021-01-07 15:36:10|4377.7|4371.7|4379.3|4373.3|4379.7|4373.7|4376.7|4370.7|17
1610033780000|2021-01-07 15:36:20|4379.2|4373.2|4381.7|4375.7|4381.7|4375.7|4379.2|4373.2|40
1610033790000|2021-01-07 15:36:30|4381.2|4375.2|4381.7|4375.7|4381.7|4375.7|4380.7|4374.7|32
1610033800000|2021-01-07 15:36:40|4381.2|4375.2|4384|4378|4384|4378|4381.2|4375.2|45
1610033810000|2021-01-07 15:36:50|4383|4377|4385|4379|4386|4380|4383|4377|37
1610033820000|2021-01-07 15:37:00|4386|4380|4384|4378|4386|4380|4384|4378|31
1610033830000|2021-01-07 15:37:10|4383|4377|4383|4377|4383.5|4377.5|4383|4377|12
1610033840000|2021-01-07 15:37:20|4382.5|4376.5|4383|4377|4383|4377|4382|4376|19
1610033850000|2021-01-07 15:37:30|4382|4376|4380|4374|4383|4377|4380|4374|25
1610033860000|2021-01-07 15:37:40|4380.1|4374.1|4380|4374|4382|4376|4380|4374|10
1610033870000|2021-01-07 15:37:50|4379.9|4373.9|4379.5|4373.5|4380|4374|4379|4373|4
1610033880000|2021-01-07 15:38:00|4379.4|4373.4|4379|4373|4380|4374|4378|4372|11
1610033890000|2021-01-07 15:38:10|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4377.9|4371.9|12
1610033900000|2021-01-07 15:38:20|4379.3|4373.3|4379.9|4373.9|4379.9|4373.9|4379.3|4373.3|6
1610033910000|2021-01-07 15:38:30|4378.9|4372.9|4375.9|4369.9|4378.9|4372.9|4375.9|4369.9|29
1610033920000|2021-01-07 15:38:40|4375.5|4369.5|4373.9|4367.9|4375.9|4369.9|4373.9|4367.9|22
1610033930000|2021-01-07 15:38:50|4373.5|4367.5|4372.9|4366.9|4373.9|4367.9|4372.7|4366.7|23
1610033940000|2021-01-07 15:39:00|4372.1|4366.1|4373.9|4367.9|4373.9|4367.9|4372.1|4366.1|32
1610033950000|2021-01-07 15:39:10|4372.9|4366.9|4371.9|4365.9|4373.9|4367.9|4371.9|4365.9|7
1610033960000|2021-01-07 15:39:20|4371.5|4365.5|4369.9|4363.9|4371.5|4365.5|4369.9|4363.9|7
1610033970000|2021-01-07 15:39:30|4370.3|4364.3|4369.9|4363.9|4370.9|4364.9|4369.9|4363.9|8
1610033980000|2021-01-07 15:39:40|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|15
1610033990000|2021-01-07 15:39:50|4370.8|4364.8|4371.9|4365.9|4371.9|4365.9|4370.4|4364.4|13
1610034000000|2021-01-07 15:40:00|4370.9|4364.9|4371.4|4365.4|4371.9|4365.9|4369.9|4363.9|23
1610034010000|2021-01-07 15:40:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|7
1610034020000|2021-01-07 15:40:20|4370.8|4364.8|4371.3|4365.3|4371.4|4365.4|4369.9|4363.9|17
1610034030000|2021-01-07 15:40:30|4371.2|4365.2|4372.8|4366.8|4372.8|4366.8|4370.8|4364.8|11
1610034040000|2021-01-07 15:40:40|4372.4|4366.4|4372.8|4366.8|4373.2|4367.2|4372.3|4366.3|8
1610034050000|2021-01-07 15:40:50|4372.9|4366.9|4373.7|4367.7|4373.7|4367.7|4372.9|4366.9|7
1610034060000|2021-01-07 15:41:00|4373.8|4367.8|4372.8|4366.8|4373.8|4367.8|4371.8|4365.8|14
1610034070000|2021-01-07 15:41:10|4373.2|4367.2|4373.8|4367.8|4373.8|4367.8|4372.8|4366.8|1
1610034080000|2021-01-07 15:41:20|4374.8|4368.8|4375.8|4369.8|4375.8|4369.8|4374.8|4368.8|17
1610034090000|2021-01-07 15:41:30|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|30
1610034100000|2021-01-07 15:41:40|4374.7|4368.7|4374.8|4368.8|4374.8|4368.8|4373.8|4367.8|12
1610034110000|2021-01-07 15:41:50|4375|4369|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|17
1610034120000|2021-01-07 15:42:00|4375.8|4369.8|4374.8|4368.8|4375.8|4369.8|4373.8|4367.8|15
1610034130000|2021-01-07 15:42:10|4374.3|4368.3|4373.8|4367.8|4374.8|4368.8|4373.8|4367.8|8
1610034140000|2021-01-07 15:42:20|4373.3|4367.3|4372.8|4366.8|4373.3|4367.3|4372.8|4366.8|15
1610034150000|2021-01-07 15:42:30|4372.6|4366.6|4371.3|4365.3|4372.8|4366.8|4371.3|4365.3|16
1610034160000|2021-01-07 15:42:40|4370.9|4364.9|4368.3|4362.3|4371.3|4365.3|4368|4362|72
1610034170000|2021-01-07 15:42:50|4368.4|4362.4|4370.8|4364.8|4370.8|4364.8|4368.4|4362.4|10
1610034180000|2021-01-07 15:43:00|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|3
1610034190000|2021-01-07 15:43:10|4371.9|4365.9|4370.8|4364.8|4372.8|4366.8|4370.8|4364.8|10
1610034200000|2021-01-07 15:43:20|4370.4|4364.4|4370.8|4364.8|4370.8|4364.8|4369.8|4363.8|9
1610034210000|2021-01-07 15:43:30|4370.3|4364.3|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|2
1610034220000|2021-01-07 15:43:40|4370.7|4364.7|4371.7|4365.7|4372.7|4366.7|4370.7|4364.7|8
1610034230000|2021-01-07 15:43:50|4371.8|4365.8|4371.7|4365.7|4372.7|4366.7|4371.7|4365.7|9
1610034240000|2021-01-07 15:44:00|4371.6|4365.6|4371.2|4365.2|4371.6|4365.6|4370.7|4364.7|9
1610034250000|2021-01-07 15:44:10|4371.3|4365.3|4369.7|4363.7|4371.7|4365.7|4369.7|4363.7|27
1610034260000|2021-01-07 15:44:20|4369.5|4363.5|4369.7|4363.7|4369.7|4363.7|4369.3|4363.3|24
1610034270000|2021-01-07 15:44:30|4368.7|4362.7|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|33
1610034280000|2021-01-07 15:44:40|4369.3|4363.3|4368.7|4362.7|4369.7|4363.7|4368.7|4362.7|13
1610034290000|2021-01-07 15:44:50|4368.6|4362.6|4368.2|4362.2|4368.7|4362.7|4368.2|4362.2|7
1610034300000|2021-01-07 15:45:00|4368.3|4362.3|4369.7|4363.7|4369.7|4363.7|4368.3|4362.3|20
1610034310000|2021-01-07 15:45:10|4368.7|4362.7|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|21
1610034320000|2021-01-07 15:45:20|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4368.7|4362.7|73
1610034330000|2021-01-07 15:45:30|4369.5|4363.5|4369.6|4363.6|4369.6|4363.6|4369.5|4363.5|18
1610034340000|2021-01-07 15:45:40|||||||||23
1610034350000|2021-01-07 15:45:50|||||||||8
1610034360000|2021-01-07 15:46:00|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|11
1610034370000|2021-01-07 15:46:10|4369.5|4363.5|4369.6|4363.6|4369.6|4363.6|4369.5|4363.5|3
1610034380000|2021-01-07 15:46:20|4369.5|4363.5|4369.1|4363.1|4369.5|4363.5|4369.1|4363.1|13
1610034390000|2021-01-07 15:46:30|4369.5|4363.5|4369.6|4363.6|4369.6|4363.6|4369.5|4363.5|1
1610034400000|2021-01-07 15:46:40|4369.5|4363.5|4369.6|4363.6|4369.6|4363.6|4369.1|4363.1|18
1610034410000|2021-01-07 15:46:50|||||||||2
1610034420000|2021-01-07 15:47:00|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|19
1610034430000|2021-01-07 15:47:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|8
1610034440000|2021-01-07 15:47:20|4369.5|4363.5|4368.6|4362.6|4369.6|4363.6|4368.6|4362.6|5
1610034450000|2021-01-07 15:47:30|4368.2|4362.2|4367.6|4361.6|4368.2|4362.2|4367.6|4361.6|9
1610034460000|2021-01-07 15:47:40|4367.5|4361.5|4364.6|4358.6|4367.5|4361.5|4364.6|4358.6|19
1610034470000|2021-01-07 15:47:50|4364.7|4358.7|4365.6|4359.6|4366|4360|4364.6|4358.6|29
1610034480000|2021-01-07 15:48:00|4365.2|4359.2|4365.1|4359.1|4365.6|4359.6|4365.1|4359.1|6
1610034490000|2021-01-07 15:48:10|4365.5|4359.5|4367.1|4361.1|4367.6|4361.6|4365.1|4359.1|28
1610034500000|2021-01-07 15:48:20|4366.7|4360.7|4366.6|4360.6|4367.6|4361.6|4366.6|4360.6|9
1610034510000|2021-01-07 15:48:30|4366.7|4360.7|4367.6|4361.6|4367.6|4361.6|4366.7|4360.7|5
1610034520000|2021-01-07 15:48:40|4366.6|4360.6|4365.1|4359.1|4366.6|4360.6|4365.1|4359.1|14
1610034530000|2021-01-07 15:48:50|4364.7|4358.7|4366.1|4360.1|4366.6|4360.6|4364.6|4358.6|21
1610034540000|2021-01-07 15:49:00|4366.2|4360.2|4369.6|4363.6|4369.6|4363.6|4366.2|4360.2|47
1610034550000|2021-01-07 15:49:10|||||||||9
1610034560000|2021-01-07 15:49:20|4369.1|4363.1|4367.1|4361.1|4369.6|4363.6|4367.1|4361.1|8
1610034570000|2021-01-07 15:49:30|4367|4361|4365.6|4359.6|4367|4361|4365.6|4359.6|4
1610034580000|2021-01-07 15:49:40|4365.1|4359.1|4364.1|4358.1|4365.1|4359.1|4363.6|4357.6|15
1610034590000|2021-01-07 15:49:50|4364|4358|4363.6|4357.6|4364|4358|4363.6|4357.6|3
1610034600000|2021-01-07 15:50:00|4363.1|4357.1|4363.6|4357.6|4363.6|4357.6|4363|4357|11
1610034610000|2021-01-07 15:50:10|4363.5|4357.5|4363.6|4357.6|4363.6|4357.6|4362.6|4356.6|14
1610034620000|2021-01-07 15:50:20|4363.2|4357.2|4363.6|4357.6|4364.1|4358.1|4363.1|4357.1|8
1610034630000|2021-01-07 15:50:30|4364.6|4358.6|4363.6|4357.6|4364.6|4358.6|4363.6|4357.6|14
1610034640000|2021-01-07 15:50:40|4364.6|4358.6|4363.6|4357.6|4364.6|4358.6|4363.6|4357.6|25
1610034650000|2021-01-07 15:50:50|4364.1|4358.1|4365.1|4359.1|4365.6|4359.6|4364.1|4358.1|24
1610034660000|2021-01-07 15:51:00|4365.5|4359.5|4365.6|4359.6|4365.6|4359.6|4365.1|4359.1|5
1610034670000|2021-01-07 15:51:10|4366.6|4360.6|4365.6|4359.6|4366.7|4360.7|4365.6|4359.6|28
1610034680000|2021-01-07 15:51:20|||||||||9
1610034690000|2021-01-07 15:51:30|4365.2|4359.2|4366.1|4360.1|4366.4|4360.4|4364.6|4358.6|19
1610034700000|2021-01-07 15:51:40|4366.2|4360.2|4366.6|4360.6|4367.6|4361.6|4366.2|4360.2|5
1610034710000|2021-01-07 15:51:50|4366.1|4360.1|4366.6|4360.6|4367.6|4361.6|4366.1|4360.1|11
1610034720000|2021-01-07 15:52:00|4366.5|4360.5|4363.6|4357.6|4366.5|4360.5|4363.6|4357.6|7
1610034730000|2021-01-07 15:52:10|4364.6|4358.6|4364.6|4358.6|4365.1|4359.1|4364.1|4358.1|9
1610034740000|2021-01-07 15:52:20|||||||||21
1610034750000|2021-01-07 15:52:30|4365|4359|4363.6|4357.6|4365.6|4359.6|4363.6|4357.6|34
1610034760000|2021-01-07 15:52:40|4363.1|4357.1|4362.6|4356.6|4363.1|4357.1|4362.6|4356.6|28
1610034770000|2021-01-07 15:52:50|4361.6|4355.6|4358.6|4352.6|4361.6|4355.6|4358.6|4352.6|89
1610034780000|2021-01-07 15:53:00|||||||||14
1610034790000|2021-01-07 15:53:10|4359.6|4353.6|4358.8|4352.8|4359.6|4353.6|4358.3|4352.3|21
1610034800000|2021-01-07 15:53:20|4359.2|4353.2|4360.3|4354.3|4361.2|4355.2|4359.2|4353.2|27
1610034810000|2021-01-07 15:53:30|4360.7|4354.7|4358.3|4352.3|4361.3|4355.3|4358.3|4352.3|7
1610034820000|2021-01-07 15:53:40|4357.8|4351.8|4357.9|4351.9|4358.3|4352.3|4357.8|4351.8|5
1610034830000|2021-01-07 15:53:50|4357.8|4351.8|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|4
1610034840000|2021-01-07 15:54:00|4357.8|4351.8|4357.3|4351.3|4358.3|4352.3|4357.3|4351.3|7
1610034850000|2021-01-07 15:54:10|4357.4|4351.4|4357.8|4351.8|4358.3|4352.3|4357.4|4351.4|7
1610034860000|2021-01-07 15:54:20|4357.4|4351.4|4357.3|4351.3|4357.4|4351.4|4357.3|4351.3|0
1610034870000|2021-01-07 15:54:30|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|6
1610034880000|2021-01-07 15:54:40|4356.7|4350.7|4357.8|4351.8|4358.3|4352.3|4356.3|4350.3|38
1610034890000|2021-01-07 15:54:50|4357.9|4351.9|4358.8|4352.8|4358.8|4352.8|4357.9|4351.9|2
1610034900000|2021-01-07 15:55:00|4358.7|4352.7|4358.3|4352.3|4358.7|4352.7|4357.8|4351.8|4
1610034910000|2021-01-07 15:55:10|4358.4|4352.4|4359.8|4353.8|4359.8|4353.8|4358.4|4352.4|9
1610034920000|2021-01-07 15:55:20|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4359.6|4353.6|6
1610034930000|2021-01-07 15:55:30|4360.5|4354.5|4360.6|4354.6|4360.6|4354.6|4359.6|4353.6|12
1610034940000|2021-01-07 15:55:40|4360.7|4354.7|4360.2|4354.2|4360.7|4354.7|4360.2|4354.2|11
1610034950000|2021-01-07 15:55:50|4359.8|4353.8|4360.7|4354.7|4360.7|4354.7|4359.7|4353.7|7
1610034960000|2021-01-07 15:56:00|4359.7|4353.7|4361.2|4355.2|4361.2|4355.2|4359.7|4353.7|20
1610034970000|2021-01-07 15:56:10|4360.8|4354.8|4360.3|4354.3|4360.8|4354.8|4360.3|4354.3|0
1610034980000|2021-01-07 15:56:20|4360.4|4354.4|4360.8|4354.8|4360.8|4354.8|4359.8|4353.8|9
1610034990000|2021-01-07 15:56:30|4360.7|4354.7|4360.8|4354.8|4360.8|4354.8|4360.3|4354.3|7
1610035000000|2021-01-07 15:56:40|4361|4355|4360.4|4354.4|4361|4355|4360.4|4354.4|1
1610035010000|2021-01-07 15:56:50|4360.5|4354.5|4360.9|4354.9|4361.9|4355.9|4360.5|4354.5|5
1610035020000|2021-01-07 15:57:00|4360.4|4354.4|4360.4|4354.4|4360.9|4354.9|4359.9|4353.9|11
1610035030000|2021-01-07 15:57:10|4360.5|4354.5|4359.9|4353.9|4360.9|4354.9|4359.9|4353.9|10
1610035040000|2021-01-07 15:57:20|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|3
1610035050000|2021-01-07 15:57:30|4360.9|4354.9|4360.8|4354.8|4360.9|4354.9|4359.9|4353.9|12
1610035060000|2021-01-07 15:57:40|4360.9|4354.9|4363.4|4357.4|4363.4|4357.4|4360.9|4354.9|10
1610035070000|2021-01-07 15:57:50|4363|4357|4363.9|4357.9|4364.4|4358.4|4362.9|4356.9|13
1610035080000|2021-01-07 15:58:00|4363.5|4357.5|4363.9|4357.9|4365.4|4359.4|4363.5|4357.5|36
1610035090000|2021-01-07 15:58:10|4364.4|4358.4|4364.9|4358.9|4364.9|4358.9|4364|4358|13
1610035100000|2021-01-07 15:58:20|4365.9|4359.9|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|10
1610035110000|2021-01-07 15:58:30|4364.8|4358.8|4365.9|4359.9|4365.9|4359.9|4364.4|4358.4|4
1610035120000|2021-01-07 15:58:40|4365.5|4359.5|4367.4|4361.4|4367.9|4361.9|4365.4|4359.4|52
1610035130000|2021-01-07 15:58:50|4367.5|4361.5|4367.9|4361.9|4368.4|4362.4|4367.4|4361.4|29
1610035140000|2021-01-07 15:59:00|4368|4362|4366.9|4360.9|4368.4|4362.4|4366.9|4360.9|6
1610035150000|2021-01-07 15:59:10|4366.4|4360.4|4365.4|4359.4|4366.9|4360.9|4364.9|4358.9|13
1610035160000|2021-01-07 15:59:20|4365.7|4359.7|4367.4|4361.4|4367.9|4361.9|4365.7|4359.7|27
1610035170000|2021-01-07 15:59:30|4367.5|4361.5|4366.9|4360.9|4367.9|4361.9|4366.9|4360.9|15
1610035180000|2021-01-07 15:59:40|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|5
1610035190000|2021-01-07 15:59:50|4367.8|4361.8|4366.9|4360.9|4367.9|4361.9|4366.9|4360.9|4
1610035200000|2021-01-07 16:00:00|4365.9|4359.9|4367.9|4361.9|4367.9|4361.9|4365.9|4359.9|88022
1610035210000|2021-01-07 16:00:10|4368.9|4362.9|4369.9|4363.9|4369.9|4363.9|4368.9|4362.9|15
1610035220000|2021-01-07 16:00:20|4369.8|4363.8|4369.5|4363.5|4369.8|4363.8|4368.9|4362.9|13
1610035230000|2021-01-07 16:00:30|4369.4|4363.4|4368|4362|4369.9|4363.9|4367.9|4361.9|13
1610035240000|2021-01-07 16:00:40|4368.1|4362.1|4368|4362|4369|4363|4368|4362|6
1610035250000|2021-01-07 16:00:50|4368.5|4362.5|4366.5|4360.5|4368.5|4362.5|4366.5|4360.5|23
1610035260000|2021-01-07 16:01:00|4366|4360|4367.5|4361.5|4368|4362|4366|4360|10
1610035270000|2021-01-07 16:01:10|4368.5|4362.5|4369|4363|4369.1|4363.1|4368.5|4362.5|32
1610035280000|2021-01-07 16:01:20|4370|4364|4369|4363|4370|4364|4369|4363|6
1610035290000|2021-01-07 16:01:30|4369.5|4363.5|4369|4363|4369.5|4363.5|4369|4363|4
1610035300000|2021-01-07 16:01:40|4369.4|4363.4|4369|4363|4369.6|4363.6|4369|4363|3
1610035310000|2021-01-07 16:01:50|4368.5|4362.5|4367.5|4361.5|4368.5|4362.5|4367.5|4361.5|6
1610035320000|2021-01-07 16:02:00|4367|4361|4366|4360|4367|4361|4366|4360|11
1610035330000|2021-01-07 16:02:10|4365.9|4359.9|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|13
1610035340000|2021-01-07 16:02:20|4364|4358|4366|4360|4366|4360|4364|4358|38
1610035350000|2021-01-07 16:02:30|4365.9|4359.9|4366|4360|4366.4|4360.4|4365.4|4359.4|4
1610035360000|2021-01-07 16:02:40|4366.1|4360.1|4367|4361|4367|4361|4365.5|4359.5|11
1610035370000|2021-01-07 16:02:50|4366.6|4360.6|4368|4362|4368.5|4362.5|4366|4360|13
1610035380000|2021-01-07 16:03:00|4367.5|4361.5|4367|4361|4367.5|4361.5|4367|4361|8
1610035390000|2021-01-07 16:03:10|4366.5|4360.5|4367|4361|4367|4361|4366.5|4360.5|2
1610035410000|2021-01-07 16:03:30|4366.6|4360.6|4366.5|4360.5|4367|4361|4366.5|4360.5|3
1610035420000|2021-01-07 16:03:40|4366.4|4360.4|4366|4360|4366.4|4360.4|4366|4360|1
1610035430000|2021-01-07 16:03:50|||||||||10
1610035440000|2021-01-07 16:04:00|4367|4361|4367|4361|4367|4361|4367|4361|3
1610035450000|2021-01-07 16:04:10|4366.2|4360.2|4365|4359|4366.2|4360.2|4364|4358|40
1610035460000|2021-01-07 16:04:20|||||||||8
1610035480000|2021-01-07 16:04:40|4364.6|4358.6|4365|4359|4365|4359|4364|4358|10
1610035490000|2021-01-07 16:04:50|4365.2|4359.2|4367|4361|4367.4|4361.4|4365.2|4359.2|2
1610035500000|2021-01-07 16:05:00|4368|4362|4367.5|4361.5|4369|4363|4367.5|4361.5|15
1610035510000|2021-01-07 16:05:10|4367.1|4361.1|4367|4361|4367.1|4361.1|4367|4361|1
1610035520000|2021-01-07 16:05:20|4367.1|4361.1|4367.5|4361.5|4368|4362|4367.1|4361.1|5
1610035530000|2021-01-07 16:05:30|4367.4|4361.4|4366|4360|4367.4|4361.4|4366|4360|4
1610035540000|2021-01-07 16:05:40|4366.4|4360.4|4368|4362|4368|4362|4366.4|4360.4|10
1610035560000|2021-01-07 16:06:00|||||||||6
1610035570000|2021-01-07 16:06:10|4367.6|4361.6|4366.5|4360.5|4367.6|4361.6|4366.5|4360.5|12
1610035580000|2021-01-07 16:06:20|4366.9|4360.9|4366|4360|4367|4361|4366|4360|11
1610035590000|2021-01-07 16:06:30|4365.6|4359.6|4365|4359|4365.6|4359.6|4364.6|4358.6|27
1610035600000|2021-01-07 16:06:40|4366|4360|4366|4360|4366|4360|4366|4360|4
1610035620000|2021-01-07 16:07:00|4365.3|4359.3|4364|4358|4365.3|4359.3|4363|4357|7
1610035630000|2021-01-07 16:07:10|4363.9|4357.9|4364|4358|4364|4358|4363.5|4357.5|9
1610035640000|2021-01-07 16:07:20|4363.5|4357.5|4364|4358|4364|4358|4363|4357|14
1610035650000|2021-01-07 16:07:30|4363|4357|4363|4357|4363|4357|4363|4357|8
1610035660000|2021-01-07 16:07:40|4362|4356|4362|4356|4362|4356|4362|4356|6
1610035670000|2021-01-07 16:07:50|4362.2|4356.2|4361.6|4355.6|4363|4357|4361.5|4355.5|12
1610035680000|2021-01-07 16:08:00|4361.5|4355.5|4361|4355|4362|4356|4361|4355|7
1610035690000|2021-01-07 16:08:10|4360.5|4354.5|4361.5|4355.5|4361.5|4355.5|4360.5|4354.5|6
1610035700000|2021-01-07 16:08:20|||||||||4
1610035710000|2021-01-07 16:08:30|4362|4356|4363|4357|4363|4357|4362|4356|13
1610035720000|2021-01-07 16:08:40|4363.2|4357.2|4364|4358|4364|4358|4363.2|4357.2|7
1610035730000|2021-01-07 16:08:50|4363.8|4357.8|4363|4357|4363.8|4357.8|4363|4357|7
1610035740000|2021-01-07 16:09:00|4363.1|4357.1|4363.5|4357.5|4363.5|4357.5|4363.1|4357.1|3
1610035750000|2021-01-07 16:09:10|4363.1|4357.1|4362|4356|4363.1|4357.1|4362|4356|4
1610035760000|2021-01-07 16:09:20|||||||||15
1610035770000|2021-01-07 16:09:30|4361|4355|4361|4355|4361.5|4355.5|4361|4355|6
1610035790000|2021-01-07 16:09:50|4361.1|4355.1|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|10
1610035800000|2021-01-07 16:10:00|4360.4|4354.4|4360|4354|4361|4355|4360|4354|15
1610035810000|2021-01-07 16:10:10|4361|4355|4361|4355|4361|4355|4361|4355|13
1610035820000|2021-01-07 16:10:20|4362|4356|4360|4354|4362|4356|4360|4354|16
1610035830000|2021-01-07 16:10:30|4359.9|4353.9|4360|4354|4360|4354|4359.5|4353.5|38
1610035840000|2021-01-07 16:10:40|4360.5|4354.5|4360.5|4354.5|4361|4355|4360.5|4354.5|20
1610035850000|2021-01-07 16:10:50|4360.1|4354.1|4360.5|4354.5|4360.5|4354.5|4360|4354|1
1610035860000|2021-01-07 16:11:00|4360.1|4354.1|4360.5|4354.5|4360.5|4354.5|4360|4354|3
1610035870000|2021-01-07 16:11:10|4360.9|4354.9|4362.5|4356.5|4363|4357|4360.5|4354.5|8
1610035880000|2021-01-07 16:11:20|4363|4357|4361.5|4355.5|4363|4357|4361.5|4355.5|6
1610035890000|2021-01-07 16:11:30|4361.4|4355.4|4361|4355|4361.4|4355.4|4360.5|4354.5|22
1610035900000|2021-01-07 16:11:40|4360.9|4354.9|4361|4355|4361|4355|4360|4354|8
1610035920000|2021-01-07 16:12:00|4361.1|4355.1|4362|4356|4362|4356|4361|4355|16
1610035930000|2021-01-07 16:12:10|4361.5|4355.5|4362|4356|4363.5|4357.5|4361.5|4355.5|24
1610035940000|2021-01-07 16:12:20|4362.1|4356.1|4363|4357|4363|4357|4362|4356|5
1610035950000|2021-01-07 16:12:30|4363.4|4357.4|4364|4358|4364|4358|4363.4|4357.4|0
1610035960000|2021-01-07 16:12:40|||||||||6
1610035970000|2021-01-07 16:12:50|4363|4357|4363|4357|4363|4357|4363|4357|4
1610035980000|2021-01-07 16:13:00|||||||||2
1610035990000|2021-01-07 16:13:10|4362.5|4356.5|4363|4357|4363|4357|4362.5|4356.5|6
1610036000000|2021-01-07 16:13:20|4362.4|4356.4|4362|4356|4362.4|4356.4|4362|4356|3
1610036010000|2021-01-07 16:13:30|4362.4|4356.4|4362.5|4356.5|4363|4357|4362|4356|15
1610036020000|2021-01-07 16:13:40|4362.4|4356.4|4362|4356|4362.4|4356.4|4362|4356|0
1610036030000|2021-01-07 16:13:50|4362.4|4356.4|4362|4356|4362.5|4356.5|4362|4356|0
1610036050000|2021-01-07 16:14:10|4362.2|4356.2|4363|4357|4363|4357|4362.2|4356.2|12
1610036060000|2021-01-07 16:14:20|4363.4|4357.4|4363|4357|4363.5|4357.5|4362.5|4356.5|16
1610036070000|2021-01-07 16:14:30|4362.9|4356.9|4362|4356|4363|4357|4362|4356|8
1610036080000|2021-01-07 16:14:40|4362.5|4356.5|4363|4357|4363|4357|4362|4356|8
1610036090000|2021-01-07 16:14:50|4362|4356|4362|4356|4362|4356|4362|4356|20
1610036100000|2021-01-07 16:15:00|4361.9|4355.9|4362|4356|4362|4356|4361.9|4355.9|2
1610036110000|2021-01-07 16:15:10|4364.5|4358.5|4364|4358|4365|4359|4364|4358|16
1610036130000|2021-01-07 16:15:30|4365|4359|4365|4359|4365|4359|4364|4358|12
1610036140000|2021-01-07 16:15:40|4364.6|4358.6|4364|4358|4365|4359|4363.5|4357.5|11
1610036150000|2021-01-07 16:15:50|4364.5|4358.5|4364|4358|4364.5|4358.5|4364|4358|3
1610036160000|2021-01-07 16:16:00|||||||||1
1610036170000|2021-01-07 16:16:10|4363.5|4357.5|4364|4358|4364|4358|4363.5|4357.5|3
1610036180000|2021-01-07 16:16:20|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4
1610036190000|2021-01-07 16:16:30|4363.9|4357.9|4364|4358|4364|4358|4363.9|4357.9|0
1610036200000|2021-01-07 16:16:40|4363.9|4357.9|4364|4358|4364|4358|4363|4357|8
1610036210000|2021-01-07 16:16:50|4363.5|4357.5|4363|4357|4363.5|4357.5|4363|4357|2
1610036220000|2021-01-07 16:17:00|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363|4357|3
1610036230000|2021-01-07 16:17:10|4363.4|4357.4|4363|4357|4363.4|4357.4|4363|4357|0
1610036270000|2021-01-07 16:17:50|4362.9|4356.9|4362|4356|4362.9|4356.9|4361.5|4355.5|10
1610036290000|2021-01-07 16:18:10|4362.1|4356.1|4362|4356|4362.1|4356.1|4362|4356|5
1610036300000|2021-01-07 16:18:20|||||||||1
1610036330000|2021-01-07 16:18:50|4362.1|4356.1|4363|4357|4363|4357|4362.1|4356.1|7
1610036340000|2021-01-07 16:19:00|4363.4|4357.4|4363|4357|4363.4|4357.4|4363|4357|18
1610036350000|2021-01-07 16:19:10|||||||||9
1610036360000|2021-01-07 16:19:20|4364|4358|4364|4358|4364|4358|4364|4358|8
1610036380000|2021-01-07 16:19:40|4363|4357|4363|4357|4363|4357|4363|4357|3
1610036390000|2021-01-07 16:19:50|4363.8|4357.8|4363|4357|4364|4358|4363|4357|7
1610036400000|2021-01-07 16:20:00|4363.5|4357.5|4364|4358|4364|4358|4363|4357|11
1610036410000|2021-01-07 16:20:10|4363|4357|4362|4356|4363|4357|4362|4356|16
1610036420000|2021-01-07 16:20:20|4361.9|4355.9|4363|4357|4363|4357|4361.5|4355.5|7
1610036430000|2021-01-07 16:20:30|4363.1|4357.1|4363|4357|4364|4358|4363|4357|5
1610036440000|2021-01-07 16:20:40|4363.4|4357.4|4364.1|4358.1|4364.5|4358.5|4363|4357|8
1610036450000|2021-01-07 16:20:50|4364|4358|4365|4359|4365|4359|4364|4358|2
1610036460000|2021-01-07 16:21:00|4364.5|4358.5|4365|4359|4365|4359|4364|4358|8
1610036470000|2021-01-07 16:21:10|4364.5|4358.5|4365|4359|4365|4359|4364.5|4358.5|4
1610036480000|2021-01-07 16:21:20|||||||||4
1610036500000|2021-01-07 16:21:40|||||||||5
1610036520000|2021-01-07 16:22:00|4366|4360|4366.5|4360.5|4366.5|4360.5|4365.5|4359.5|15
1610036530000|2021-01-07 16:22:10|4366.1|4360.1|4366|4360|4366.1|4360.1|4366|4360|5
1610036540000|2021-01-07 16:22:20|||||||||10
1610036550000|2021-01-07 16:22:30|||||||||3
1610036570000|2021-01-07 16:22:50|4365.9|4359.9|4366|4360|4366|4360|4365.5|4359.5|9
1610036580000|2021-01-07 16:23:00|4365.2|4359.2|4366|4360|4366|4360|4365|4359|46
1610036590000|2021-01-07 16:23:10|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365|4359|9
1610036600000|2021-01-07 16:23:20|4365.6|4359.6|4366.5|4360.5|4366.5|4360.5|4365.6|4359.6|2
1610036610000|2021-01-07 16:23:30|4366.9|4360.9|4366.5|4360.5|4367|4361|4366.5|4360.5|7
1610036620000|2021-01-07 16:23:40|4366.1|4360.1|4366|4360|4366.1|4360.1|4366|4360|0
1610036630000|2021-01-07 16:23:50|4365.9|4359.9|4365|4359|4366|4360|4365|4359|4
1610036640000|2021-01-07 16:24:00|4364|4358|4365|4359|4366|4360|4364|4358|32
1610036650000|2021-01-07 16:24:10|||||||||17
1610036660000|2021-01-07 16:24:20|4364.8|4358.8|4364|4358|4364.8|4358.8|4364|4358|7
1610036680000|2021-01-07 16:24:40|||||||||8
1610036690000|2021-01-07 16:24:50|||||||||1
1610036700000|2021-01-07 16:25:00|4362|4356|4362|4356|4362|4356|4361|4355|18
1610036710000|2021-01-07 16:25:10|4361.6|4355.6|4361|4355|4361.6|4355.6|4361|4355|2
1610036720000|2021-01-07 16:25:20|4361.5|4355.5|4363|4357|4363|4357|4361.5|4355.5|17
1610036730000|2021-01-07 16:25:30|4362.9|4356.9|4361|4355|4362.9|4356.9|4360.5|4354.5|10
1610036740000|2021-01-07 16:25:40|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360|4354|10
1610036750000|2021-01-07 16:25:50|4360.4|4354.4|4359.5|4353.5|4360.4|4354.4|4359|4353|7
1610036760000|2021-01-07 16:26:00|4359.6|4353.6|4360|4354|4360|4354|4359.5|4353.5|4
1610036770000|2021-01-07 16:26:10|4360.2|4354.2|4361|4355|4361|4355|4360|4354|19
1610036780000|2021-01-07 16:26:20|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|7
1610036790000|2021-01-07 16:26:30|4360.6|4354.6|4361|4355|4361|4355|4360.6|4354.6|1
1610036800000|2021-01-07 16:26:40|||||||||1
1610036810000|2021-01-07 16:26:50|4360.9|4354.9|4361|4355|4361|4355|4360.4|4354.4|3
1610036820000|2021-01-07 16:27:00|4360.9|4354.9|4362|4356|4362|4356|4360.2|4354.2|22
1610036830000|2021-01-07 16:27:10|4362.2|4356.2|4363|4357|4363|4357|4362.2|4356.2|20
1610036840000|2021-01-07 16:27:20|4362.9|4356.9|4363|4357|4363|4357|4362.5|4356.5|1
1610036850000|2021-01-07 16:27:30|4364|4358|4363|4357|4364|4358|4363|4357|8
1610036860000|2021-01-07 16:27:40|4362.8|4356.8|4362|4356|4362.8|4356.8|4362|4356|3
1610036870000|2021-01-07 16:27:50|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|9
1610036880000|2021-01-07 16:28:00|4361.1|4355.1|4361|4355|4361.5|4355.5|4360.9|4354.9|15
1610036890000|2021-01-07 16:28:10|4361.1|4355.1|4362|4356|4362.1|4356.1|4361.1|4355.1|9
1610036900000|2021-01-07 16:28:20|4361.5|4355.5|4361|4355|4361.5|4355.5|4361|4355|12
1610036910000|2021-01-07 16:28:30|4360.9|4354.9|4360.5|4354.5|4360.9|4354.9|4360|4354|5
1610036920000|2021-01-07 16:28:40|4360.4|4354.4|4360.5|4354.5|4361|4355|4360|4354|6
1610036930000|2021-01-07 16:28:50|4360.6|4354.6|4361|4355|4361|4355|4360.6|4354.6|1
1610036940000|2021-01-07 16:29:00|4361.1|4355.1|4362|4356|4362.1|4356.1|4361|4355|9
1610036950000|2021-01-07 16:29:10|4362.5|4356.5|4362|4356|4362.5|4356.5|4362|4356|0
1610036960000|2021-01-07 16:29:20|4361.5|4355.5|4362|4356|4362|4356|4361.5|4355.5|5
1610036970000|2021-01-07 16:29:30|4361.5|4355.5|4361|4355|4362|4356|4361|4355|28
1610036980000|2021-01-07 16:29:40|4361.1|4355.1|4361.5|4355.5|4362|4356|4361|4355|13
1610036990000|2021-01-07 16:29:50|4361.1|4355.1|4361|4355|4361.1|4355.1|4360|4354|18
1610037000000|2021-01-07 16:30:00|4362|4356|4363|4357|4363|4357|4362|4356|12
1610037010000|2021-01-07 16:30:10|4362|4356|4364|4358|4364|4358|4362|4356|7
1610037020000|2021-01-07 16:30:20|||||||||4
1610037030000|2021-01-07 16:30:30|4363|4357|4361.5|4355.5|4363|4357|4361|4355|11
1610037040000|2021-01-07 16:30:40|4361.6|4355.6|4361|4355|4362|4356|4361|4355|6
1610037050000|2021-01-07 16:30:50|4360.8|4354.8|4360|4354|4360.8|4354.8|4360|4354|1
1610037060000|2021-01-07 16:31:00|4361|4355|4360|4354|4361|4355|4360|4354|11
1610037070000|2021-01-07 16:31:10|4361|4355|4359|4353|4361|4355|4358|4352|36
1610037080000|2021-01-07 16:31:20|4359.1|4353.1|4358|4352|4359.1|4353.1|4358|4352|12
1610037090000|2021-01-07 16:31:30|||||||||6
1610037100000|2021-01-07 16:31:40|4357|4351|4357.5|4351.5|4358|4352|4357|4351|21
1610037110000|2021-01-07 16:31:50|4357.6|4351.6|4357.5|4351.5|4357.9|4351.9|4357.5|4351.5|3
1610037120000|2021-01-07 16:32:00|4357|4351|4356|4350|4357.5|4351.5|4356|4350|14
1610037130000|2021-01-07 16:32:10|||||||||3
1610037140000|2021-01-07 16:32:20|4356.1|4350.1|4356.5|4350.5|4356.5|4350.5|4356|4350|7
1610037150000|2021-01-07 16:32:30|4356.9|4350.9|4356|4350|4357|4351|4356|4350|9
1610037160000|2021-01-07 16:32:40|4357|4351|4358|4352|4358|4352|4357|4351|6
1610037170000|2021-01-07 16:32:50|4357.2|4351.2|4356|4350|4357.2|4351.2|4356|4350|3
1610037180000|2021-01-07 16:33:00|4356.2|4350.2|4357|4351|4357|4351|4356|4350|5
1610037190000|2021-01-07 16:33:10|4357.1|4351.1|4356.5|4350.5|4357.5|4351.5|4356.5|4350.5|6
1610037200000|2021-01-07 16:33:20|4356.6|4350.6|4356.5|4350.5|4357|4351|4356|4350|3
1610037210000|2021-01-07 16:33:30|4356.9|4350.9|4357|4351|4357|4351|4356.5|4350.5|3
1610037220000|2021-01-07 16:33:40|4356.6|4350.6|4356|4350|4356.6|4350.6|4356|4350|1
1610037230000|2021-01-07 16:33:50|||||||||15
1610037240000|2021-01-07 16:34:00|4356.5|4350.5|4357|4351|4357.1|4351.1|4356|4350|37
1610037250000|2021-01-07 16:34:10|4357.4|4351.4|4358.5|4352.5|4358.5|4352.5|4357|4351|11
1610037260000|2021-01-07 16:34:20|4358.4|4352.4|4358|4352|4358.4|4352.4|4358|4352|11
1610037280000|2021-01-07 16:34:40|4357.9|4351.9|4357|4351|4357.9|4351.9|4357|4351|11
1610037290000|2021-01-07 16:34:50|4356.9|4350.9|4356|4350|4356.9|4350.9|4356|4350|3
1610037300000|2021-01-07 16:35:00|4356.5|4350.5|4355.9|4349.9|4357|4351|4355.9|4349.9|22
1610037310000|2021-01-07 16:35:10|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4352.9|4346.9|64
1610037320000|2021-01-07 16:35:20|4355.7|4349.7|4354.9|4348.9|4355.9|4349.9|4354.9|4348.9|20
1610037330000|2021-01-07 16:35:30|||||||||9
1610037340000|2021-01-07 16:35:40|||||||||5
1610037350000|2021-01-07 16:35:50|4355.3|4349.3|4355.9|4349.9|4355.9|4349.9|4355.3|4349.3|3
1610037360000|2021-01-07 16:36:00|4356|4350|4358|4352|4358|4352|4356|4350|81
1610037370000|2021-01-07 16:36:10|4357|4351|4357|4351|4357|4351|4357|4351|6
1610037380000|2021-01-07 16:36:20|4356|4350|4356.5|4350.5|4357|4351|4356|4350|11
1610037400000|2021-01-07 16:36:40|4357|4351|4358|4352|4358|4352|4357|4351|20
1610037410000|2021-01-07 16:36:50|4357.6|4351.6|4358|4352|4358|4352|4357.5|4351.5|3
1610037420000|2021-01-07 16:37:00|4358.5|4352.5|4358|4352|4358.5|4352.5|4358|4352|10
1610037440000|2021-01-07 16:37:20|4357|4351|4357|4351|4357|4351|4357|4351|3
1610037450000|2021-01-07 16:37:30|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|8
1610037460000|2021-01-07 16:37:40|4357|4351|4356|4350|4357|4351|4356|4350|6
1610037470000|2021-01-07 16:37:50|4356.1|4350.1|4357|4351|4357|4351|4356|4350|13
1610037480000|2021-01-07 16:38:00|4356.9|4350.9|4357|4351|4357|4351|4356.5|4350.5|20
1610037490000|2021-01-07 16:38:10|4357.1|4351.1|4358|4352|4358|4352|4357.1|4351.1|7
1610037500000|2021-01-07 16:38:20|4357.6|4351.6|4357.5|4351.5|4358|4352|4357.5|4351.5|6
1610037510000|2021-01-07 16:38:30|4357.1|4351.1|4357|4351|4358|4352|4357|4351|9
1610037530000|2021-01-07 16:38:50|4356|4350|4356|4350|4356|4350|4356|4350|2
1610037540000|2021-01-07 16:39:00|4356.1|4350.1|4357|4351|4357|4351|4356.1|4350.1|4
1610037550000|2021-01-07 16:39:10|4356.9|4350.9|4356.5|4350.5|4356.9|4350.9|4356|4350|7
1610037560000|2021-01-07 16:39:20|4356.4|4350.4|4355|4349|4356.4|4350.4|4355|4349|16
1610037580000|2021-01-07 16:39:40|||||||||53
1610037590000|2021-01-07 16:39:50|4352.5|4346.5|4353|4347|4353|4347|4351.9|4345.9|31
1610037600000|2021-01-07 16:40:00|4353.8|4347.8|4354|4348|4355|4349|4353.8|4347.8|20
1610037610000|2021-01-07 16:40:10|4354.1|4348.1|4356|4350|4356|4350|4354.1|4348.1|17
1610037620000|2021-01-07 16:40:20|4356.1|4350.1|4357|4351|4357|4351|4356.1|4350.1|16
1610037630000|2021-01-07 16:40:30|4356|4350|4356.5|4350.5|4357|4351|4356|4350|21
1610037640000|2021-01-07 16:40:40|4356.6|4350.6|4358|4352|4358|4352|4356.1|4350.1|9
1610037650000|2021-01-07 16:40:50|4357.9|4351.9|4358|4352|4358|4352|4356.6|4350.6|4
1610037660000|2021-01-07 16:41:00|4357|4351|4357|4351|4357.5|4351.5|4357|4351|14
1610037670000|2021-01-07 16:41:10|||||||||1
1610037680000|2021-01-07 16:41:20|||||||||3
1610037690000|2021-01-07 16:41:30|4358|4352|4356.9|4350.9|4358|4352|4356.9|4350.9|4
1610037700000|2021-01-07 16:41:40|4356|4350|4356|4350|4356|4350|4355|4349|14
1610037720000|2021-01-07 16:42:00|4355.5|4349.5|4355|4349|4356|4350|4355|4349|17
1610037730000|2021-01-07 16:42:10|4354|4348|4354|4348|4354|4348|4354|4348|2
1610037740000|2021-01-07 16:42:20|4354.4|4348.4|4355|4349|4355|4349|4354|4348|15
1610037750000|2021-01-07 16:42:30|4354.9|4348.9|4354.5|4348.5|4355|4349|4354.5|4348.5|4
1610037780000|2021-01-07 16:43:00|4354.1|4348.1|4354|4348|4354.5|4348.5|4354|4348|18
1610037790000|2021-01-07 16:43:10|4354.4|4348.4|4355|4349|4355|4349|4354.4|4348.4|10
1610037800000|2021-01-07 16:43:20|4355.5|4349.5|4355|4349|4355.5|4349.5|4354.5|4348.5|13
1610037810000|2021-01-07 16:43:30|4355.1|4349.1|4356|4350|4356|4350|4355.1|4349.1|4
1610037820000|2021-01-07 16:43:40|4355.6|4349.6|4355|4349|4355.6|4349.6|4355|4349|0
1610037830000|2021-01-07 16:43:50|4355.4|4349.4|4356|4350|4356|4350|4355|4349|36
1610037840000|2021-01-07 16:44:00|4355.5|4349.5|4355|4349|4355.5|4349.5|4355|4349|0
1610037850000|2021-01-07 16:44:10|4354|4348|4354|4348|4354|4348|4353.2|4347.2|25
1610037860000|2021-01-07 16:44:20|4354.5|4348.5|4355|4349|4355|4349|4354.5|4348.5|8
1610037870000|2021-01-07 16:44:30|4354.5|4348.5|4355|4349|4355|4349|4354|4348|21
1610037880000|2021-01-07 16:44:40|4354.9|4348.9|4355|4349|4355|4349|4354.5|4348.5|2
1610037890000|2021-01-07 16:44:50|||||||||1
1610037900000|2021-01-07 16:45:00|4354.6|4348.6|4354|4348|4354.6|4348.6|4353.6|4347.6|17
1610037910000|2021-01-07 16:45:10|4354.8|4348.8|4355|4349|4355.5|4349.5|4354.8|4348.8|29
1610037920000|2021-01-07 16:45:20|4355.1|4349.1|4357|4351|4357|4351|4355.1|4349.1|19
1610037930000|2021-01-07 16:45:30|4356|4350|4356.5|4350.5|4357|4351|4355.5|4349.5|10
1610037940000|2021-01-07 16:45:40|4356.6|4350.6|4356|4350|4356.6|4350.6|4356|4350|2
1610037950000|2021-01-07 16:45:50|4355.5|4349.5|4355|4349|4356|4350|4354.5|4348.5|22
1610037960000|2021-01-07 16:46:00|4354|4348|4354.5|4348.5|4354.5|4348.5|4354|4348|5
1610037970000|2021-01-07 16:46:10|4354.1|4348.1|4355|4349|4355|4349|4354|4348|14
1610037980000|2021-01-07 16:46:20|4354|4348|4354|4348|4354|4348|4354|4348|2
1610037990000|2021-01-07 16:46:30|4353.9|4347.9|4354|4348|4354|4348|4353.9|4347.9|11
1610038000000|2021-01-07 16:46:40|4354.4|4348.4|4355|4349|4355|4349|4354.4|4348.4|14
1610038010000|2021-01-07 16:46:50|4354.2|4348.2|4355|4349|4355.6|4349.6|4354|4348|5
1610038020000|2021-01-07 16:47:00|4355.8|4349.8|4355|4349|4356|4350|4355|4349|8
1610038030000|2021-01-07 16:47:10|||||||||1
1610038040000|2021-01-07 16:47:20|4355.1|4349.1|4355|4349|4355.5|4349.5|4355|4349|15
1610038050000|2021-01-07 16:47:30|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.8|4347.8|11
1610038060000|2021-01-07 16:47:40|4354.7|4348.7|4355.9|4349.9|4355.9|4349.9|4353.9|4347.9|36
1610038070000|2021-01-07 16:47:50|4356|4350|4356|4350|4357|4351|4356|4350|38
1610038080000|2021-01-07 16:48:00|4356.2|4350.2|4356.9|4350.9|4357|4351|4356|4350|13
1610038090000|2021-01-07 16:48:10|4356.4|4350.4|4357.4|4351.4|4357.9|4351.9|4356.4|4350.4|13
1610038100000|2021-01-07 16:48:20|4357.8|4351.8|4358|4352|4359|4353|4357.8|4351.8|10
1610038110000|2021-01-07 16:48:30|4359|4353|4357.5|4351.5|4359|4353|4357.5|4351.5|10
1610038120000|2021-01-07 16:48:40|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|1
1610038130000|2021-01-07 16:48:50|4357.5|4351.5|4358|4352|4358|4352|4357.5|4351.5|5
1610038140000|2021-01-07 16:49:00|4357.5|4351.5|4357|4351|4357.5|4351.5|4357|4351|4
1610038150000|2021-01-07 16:49:10|4356.5|4350.5|4356|4350|4356.5|4350.5|4356|4350|2
1610038170000|2021-01-07 16:49:30|4355|4349|4355|4349|4355|4349|4355|4349|7
1610038180000|2021-01-07 16:49:40|4356|4350|4356|4350|4356|4350|4356|4350|8
1610038190000|2021-01-07 16:49:50|||||||||3
1610038200000|2021-01-07 16:50:00|4355.5|4349.5|4355|4349|4355.5|4349.5|4355|4349|10
1610038220000|2021-01-07 16:50:20|4354|4348|4354.5|4348.5|4355|4349|4354|4348|15
1610038230000|2021-01-07 16:50:30|4354.9|4348.9|4354.5|4348.5|4355|4349|4354|4348|13
1610038240000|2021-01-07 16:50:40|4354.9|4348.9|4355|4349|4355|4349|4354.9|4348.9|0
1610038250000|2021-01-07 16:50:50|4355.4|4349.4|4355|4349|4356|4350|4355|4349|6
1610038260000|2021-01-07 16:51:00|||||||||5
1610038270000|2021-01-07 16:51:10|4356|4350|4356|4350|4356|4350|4356|4350|5
1610038280000|2021-01-07 16:51:20|4355.2|4349.2|4356|4350|4356|4350|4355.2|4349.2|15
1610038290000|2021-01-07 16:51:30|4355.9|4349.9|4354.4|4348.4|4355.9|4349.9|4354.4|4348.4|22
1610038300000|2021-01-07 16:51:40|4354|4348|4352.9|4346.9|4354|4348|4352.9|4346.9|18
1610038310000|2021-01-07 16:51:50|4353|4347|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|6
1610038320000|2021-01-07 16:52:00|4352.8|4346.8|4353.9|4347.9|4353.9|4347.9|4352.4|4346.4|8
1610038330000|2021-01-07 16:52:10|||||||||2
1610038340000|2021-01-07 16:52:20|||||||||2
1610038350000|2021-01-07 16:52:30|4353.8|4347.8|4354.9|4348.9|4354.9|4348.9|4353.3|4347.3|19
1610038360000|2021-01-07 16:52:40|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|6
1610038370000|2021-01-07 16:52:50|4354.4|4348.4|4353.9|4347.9|4354.4|4348.4|4353.9|4347.9|4
1610038380000|2021-01-07 16:53:00|||||||||17
1610038400000|2021-01-07 16:53:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|6
1610038410000|2021-01-07 16:53:30|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|19
1610038420000|2021-01-07 16:53:40|||||||||1
1610038430000|2021-01-07 16:53:50|4353.8|4347.8|4352.9|4346.9|4353.8|4347.8|4352.9|4346.9|55
1610038440000|2021-01-07 16:54:00|4353.3|4347.3|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|8
1610038450000|2021-01-07 16:54:10|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4
1610038470000|2021-01-07 16:54:30|||||||||4
1610038500000|2021-01-07 16:55:00|4352.8|4346.8|4352.4|4346.4|4352.8|4346.8|4351.9|4345.9|15
1610038510000|2021-01-07 16:55:10|4352.3|4346.3|4351.9|4345.9|4352.3|4346.3|4351.9|4345.9|0
1610038520000|2021-01-07 16:55:20|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4351.9|4345.9|7
1610038530000|2021-01-07 16:55:30|4352.5|4346.5|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|3
1610038540000|2021-01-07 16:55:40|4352.8|4346.8|4352.9|4346.9|4352.9|4346.9|4352.8|4346.8|5
1610038550000|2021-01-07 16:55:50|4353.1|4347.1|4353.9|4347.9|4353.9|4347.9|4353.1|4347.1|2
1610038560000|2021-01-07 16:56:00|||||||||7
1610038580000|2021-01-07 16:56:20|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|22
1610038590000|2021-01-07 16:56:30|||||||||2
1610038600000|2021-01-07 16:56:40|4354.9|4348.9|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|8
1610038610000|2021-01-07 16:56:50|||||||||3
1610038630000|2021-01-07 16:57:10|||||||||1
1610038640000|2021-01-07 16:57:20|||||||||1
1610038650000|2021-01-07 16:57:30|||||||||4
1610038670000|2021-01-07 16:57:50|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|5
1610038680000|2021-01-07 16:58:00|4354.8|4348.8|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|4
1610038690000|2021-01-07 16:58:10|4355.7|4349.7|4355.9|4349.9|4356.9|4350.9|4355.7|4349.7|28
1610038700000|2021-01-07 16:58:20|4355.5|4349.5|4355.9|4349.9|4355.9|4349.9|4354.9|4348.9|17
1610038710000|2021-01-07 16:58:30|||||||||22
1610038720000|2021-01-07 16:58:40|||||||||3
1610038730000|2021-01-07 16:58:50|||||||||5
1610038740000|2021-01-07 16:59:00|4356.3|4350.3|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|16
1610038750000|2021-01-07 16:59:10|||||||||6
1610038760000|2021-01-07 16:59:20|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|6
1610038770000|2021-01-07 16:59:30|4356|4350|4355.9|4349.9|4356.4|4350.4|4355.9|4349.9|14
1610038780000|2021-01-07 16:59:40|4356.3|4350.3|4356.9|4350.9|4356.9|4350.9|4356.3|4350.3|1
1610038790000|2021-01-07 16:59:50|4356.8|4350.8|4355.9|4349.9|4356.8|4350.8|4355.9|4349.9|3
1610038800000|2021-01-07 17:00:00|4356|4350|4356.9|4350.9|4356.9|4350.9|4356|4350|9
1610038810000|2021-01-07 17:00:10|4357.9|4351.9|4356.9|4350.9|4357.9|4351.9|4356.9|4350.9|21
1610038820000|2021-01-07 17:00:20|4355.9|4349.9|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|18
1610038830000|2021-01-07 17:00:30|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|3
1610038850000|2021-01-07 17:00:50|4356|4350|4356.9|4350.9|4356.9|4350.9|4356|4350|14
1610038860000|2021-01-07 17:01:00|4355.9|4349.9|4354.9|4348.9|4356.9|4350.9|4354.9|4348.9|21
1610038880000|2021-01-07 17:01:20|4354.8|4348.8|4353.9|4347.9|4354.8|4348.8|4353.9|4347.9|4
1610038890000|2021-01-07 17:01:30|4354|4348|4354.9|4348.9|4354.9|4348.9|4354|4348|4
1610038900000|2021-01-07 17:01:40|||||||||16
1610038910000|2021-01-07 17:01:50|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|7
1610038920000|2021-01-07 17:02:00|4354.8|4348.8|4354.9|4348.9|4354.9|4348.9|4354.8|4348.8|5
1610038930000|2021-01-07 17:02:10|4355.3|4349.3|4354.9|4348.9|4355.3|4349.3|4354.9|4348.9|5
1610038940000|2021-01-07 17:02:20|4354.8|4348.8|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|3
1610038950000|2021-01-07 17:02:30|4354.8|4348.8|4354.4|4348.4|4354.8|4348.8|4354.4|4348.4|1
1610038960000|2021-01-07 17:02:40|4354|4348|4353.9|4347.9|4354|4348|4353.9|4347.9|2
1610038980000|2021-01-07 17:03:00|4354|4348|4353.9|4347.9|4354|4348|4353.9|4347.9|7
1610038990000|2021-01-07 17:03:10|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|7
1610039000000|2021-01-07 17:03:20|4353.3|4347.3|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|11
1610039010000|2021-01-07 17:03:30|4353|4347|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|4
1610039020000|2021-01-07 17:03:40|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|7
1610039030000|2021-01-07 17:03:50|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|9
1610039040000|2021-01-07 17:04:00|4353.8|4347.8|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|10
1610039050000|2021-01-07 17:04:10|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|11
1610039060000|2021-01-07 17:04:20|4353.5|4347.5|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|2
1610039080000|2021-01-07 17:04:40|4353|4347|4353.4|4347.4|4353.4|4347.4|4353|4347|7
1610039090000|2021-01-07 17:04:50|4353|4347|4352.9|4346.9|4353|4347|4352.9|4346.9|0
1610039100000|2021-01-07 17:05:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|11
1610039130000|2021-01-07 17:05:30|||||||||8
1610039140000|2021-01-07 17:05:40|||||||||3
1610039150000|2021-01-07 17:05:50|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|7
1610039160000|2021-01-07 17:06:00|4354.3|4348.3|4354.4|4348.4|4354.4|4348.4|4354.3|4348.3|7
1610039170000|2021-01-07 17:06:10|4354.5|4348.5|4352.9|4346.9|4354.9|4348.9|4352.9|4346.9|12
1610039180000|2021-01-07 17:06:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|18
1610039190000|2021-01-07 17:06:30|4352|4346|4352.9|4346.9|4352.9|4346.9|4352|4346|8
1610039200000|2021-01-07 17:06:40|4353|4347|4353.4|4347.4|4353.4|4347.4|4353|4347|1
1610039210000|2021-01-07 17:06:50|4353.8|4347.8|4351.9|4345.9|4353.8|4347.8|4351.9|4345.9|2
1610039220000|2021-01-07 17:07:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|2
1610039230000|2021-01-07 17:07:10|4353.8|4347.8|4352.9|4346.9|4353.8|4347.8|4352.9|4346.9|7
1610039240000|2021-01-07 17:07:20|4353.9|4347.9|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|10
1610039250000|2021-01-07 17:07:30|4353|4347|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|13
1610039260000|2021-01-07 17:07:40|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|18
1610039290000|2021-01-07 17:08:10|4354.1|4348.1|4354.9|4348.9|4354.9|4348.9|4354.1|4348.1|6
1610039320000|2021-01-07 17:08:40|4354.8|4348.8|4354.4|4348.4|4354.8|4348.8|4353.9|4347.9|15
1610039330000|2021-01-07 17:08:50|4354.8|4348.8|4354.9|4348.9|4354.9|4348.9|4354.8|4348.8|1
1610039340000|2021-01-07 17:09:00|4354.8|4348.8|4354.9|4348.9|4354.9|4348.9|4354.8|4348.8|2
1610039350000|2021-01-07 17:09:10|||||||||2
1610039360000|2021-01-07 17:09:20|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.4|4349.4|14
1610039370000|2021-01-07 17:09:30|4355.4|4349.4|4355.9|4349.9|4355.9|4349.9|4355.4|4349.4|4
1610039380000|2021-01-07 17:09:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|17
1610039390000|2021-01-07 17:09:50|4356.4|4350.4|4357|4351|4357|4351|4356.4|4350.4|6
1610039400000|2021-01-07 17:10:00|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|8
1610039410000|2021-01-07 17:10:10|4357|4351|4358.2|4352.2|4358.2|4352.2|4357|4351|6
1610039420000|2021-01-07 17:10:20|4358.3|4352.3|4357.2|4351.2|4358.3|4352.3|4357.2|4351.2|7
1610039430000|2021-01-07 17:10:30|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|74
1610039440000|2021-01-07 17:10:40|4358.3|4352.3|4359.2|4353.2|4359.2|4353.2|4358.2|4352.2|13
1610039450000|2021-01-07 17:10:50|4358.7|4352.7|4357.7|4351.7|4359.2|4353.2|4357.7|4351.7|11
1610039460000|2021-01-07 17:11:00|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|3
1610039470000|2021-01-07 17:11:10|4359.2|4353.2|4357.2|4351.2|4359.2|4353.2|4357.2|4351.2|10
1610039480000|2021-01-07 17:11:20|4357.7|4351.7|4357.1|4351.1|4357.7|4351.7|4357.1|4351.1|5
1610039490000|2021-01-07 17:11:30|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|0
1610039500000|2021-01-07 17:11:40|4356.3|4350.3|4356.2|4350.2|4356.3|4350.3|4356.2|4350.2|0
1610039510000|2021-01-07 17:11:50|4355.8|4349.8|4356.2|4350.2|4356.2|4350.2|4355.2|4349.2|7
1610039520000|2021-01-07 17:12:00|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|3
1610039530000|2021-01-07 17:12:10|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|13
1610039540000|2021-01-07 17:12:20|||||||||4
1610039560000|2021-01-07 17:12:40|||||||||10
1610039570000|2021-01-07 17:12:50|4355.1|4349.1|4354.2|4348.2|4355.1|4349.1|4354.2|4348.2|3
1610039580000|2021-01-07 17:13:00|4354.8|4348.8|4355.2|4349.2|4355.2|4349.2|4354.8|4348.8|4
1610039590000|2021-01-07 17:13:10|||||||||9
1610039600000|2021-01-07 17:13:20|4355.3|4349.3|4356.1|4350.1|4356.2|4350.2|4355.3|4349.3|9
1610039610000|2021-01-07 17:13:30|||||||||1
1610039620000|2021-01-07 17:13:40|4356.2|4350.2|4357.2|4351.2|4357.2|4351.2|4356.2|4350.2|10
1610039630000|2021-01-07 17:13:50|||||||||3
1610039640000|2021-01-07 17:14:00|4357.7|4351.7|4357.2|4351.2|4358.2|4352.2|4357.2|4351.2|14
1610039660000|2021-01-07 17:14:20|4356.4|4350.4|4356.2|4350.2|4356.4|4350.4|4356.2|4350.2|5
1610039690000|2021-01-07 17:14:50|4356.4|4350.4|4357.2|4351.2|4357.2|4351.2|4356.2|4350.2|20
1610039700000|2021-01-07 17:15:00|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4357.2|4351.2|17
1610039710000|2021-01-07 17:15:10|4357.8|4351.8|4357.2|4351.2|4357.8|4351.8|4357.2|4351.2|14
1610039720000|2021-01-07 17:15:20|||||||||5
1610039730000|2021-01-07 17:15:30|4357.1|4351.1|4357.2|4351.2|4357.2|4351.2|4356.2|4350.2|3
1610039740000|2021-01-07 17:15:40|4357.1|4351.1|4356.2|4350.2|4357.2|4351.2|4356.2|4350.2|14
1610039750000|2021-01-07 17:15:50|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|8
1610039760000|2021-01-07 17:16:00|||||||||3
1610039770000|2021-01-07 17:16:10|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|7
1610039780000|2021-01-07 17:16:20|4357.4|4351.4|4358.2|4352.2|4358.2|4352.2|4357.4|4351.4|4
1610039790000|2021-01-07 17:16:30|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|2
1610039800000|2021-01-07 17:16:40|||||||||3
1610039820000|2021-01-07 17:17:00|4358.2|4352.2|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|12
1610039830000|2021-01-07 17:17:10|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|37
1610039840000|2021-01-07 17:17:20|4359.2|4353.2|4358.3|4352.3|4359.2|4353.2|4358.3|4352.3|12
1610039850000|2021-01-07 17:17:30|4358.5|4352.5|4359.3|4353.3|4359.3|4353.3|4358.5|4352.5|14
1610039860000|2021-01-07 17:17:40|4359.8|4353.8|4359.3|4353.3|4359.8|4353.8|4359.3|4353.3|6
1610039870000|2021-01-07 17:17:50|||||||||2
1610039880000|2021-01-07 17:18:00|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|7
1610039890000|2021-01-07 17:18:10|4360.2|4354.2|4360.3|4354.3|4360.3|4354.3|4359.8|4353.8|10
1610039900000|2021-01-07 17:18:20|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|12
1610039910000|2021-01-07 17:18:30|4360.3|4354.3|4361.8|4355.8|4361.8|4355.8|4360.3|4354.3|66
1610039920000|2021-01-07 17:18:40|4363.4|4357.4|4362.3|4356.3|4363.4|4357.4|4361.5|4355.5|40
1610039930000|2021-01-07 17:18:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|18
1610039940000|2021-01-07 17:19:00|4362.8|4356.8|4361.3|4355.3|4362.8|4356.8|4361.3|4355.3|26
1610039950000|2021-01-07 17:19:10|4363.3|4357.3|4361.3|4355.3|4363.3|4357.3|4361.3|4355.3|14
1610039960000|2021-01-07 17:19:20|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361.3|4355.3|22
1610039970000|2021-01-07 17:19:30|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|2
1610039980000|2021-01-07 17:19:40|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|17
1610039990000|2021-01-07 17:19:50|||||||||2
1610040000000|2021-01-07 17:20:00|4358.2|4352.2|4357.3|4351.3|4358.2|4352.2|4357.3|4351.3|2
1610040010000|2021-01-07 17:20:10|4357.8|4351.8|4357.8|4351.8|4358.2|4352.2|4357.8|4351.8|5
1610040020000|2021-01-07 17:20:20|4357.7|4351.7|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|4
1610040030000|2021-01-07 17:20:30|4359.3|4353.3|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|25
1610040040000|2021-01-07 17:20:40|4358.4|4352.4|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|7
1610040050000|2021-01-07 17:20:50|||||||||2
1610040060000|2021-01-07 17:21:00|4358.2|4352.2|4358.3|4352.3|4358.3|4352.3|4358.2|4352.2|4
1610040090000|2021-01-07 17:21:30|||||||||3
1610040100000|2021-01-07 17:21:40|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4358.3|4352.3|7
1610040110000|2021-01-07 17:21:50|4359.2|4353.2|4359.3|4353.3|4359.3|4353.3|4359.2|4353.2|0
1610040120000|2021-01-07 17:22:00|4359.2|4353.2|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|10
1610040130000|2021-01-07 17:22:10|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|10
1610040140000|2021-01-07 17:22:20|4360.1|4354.1|4359.3|4353.3|4360.1|4354.1|4359.3|4353.3|4
1610040150000|2021-01-07 17:22:30|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|5
1610040160000|2021-01-07 17:22:40|4361.1|4355.1|4362.3|4356.3|4362.3|4356.3|4361.1|4355.1|59
1610040170000|2021-01-07 17:22:50|4362.2|4356.2|4361.3|4355.3|4362.2|4356.2|4360.8|4354.8|6
1610040180000|2021-01-07 17:23:00|4360.8|4354.8|4361.3|4355.3|4361.3|4355.3|4360.8|4354.8|4
1610040190000|2021-01-07 17:23:10|||||||||1
1610040200000|2021-01-07 17:23:20|4360.3|4354.3|4358.3|4352.3|4360.3|4354.3|4358.3|4352.3|21
1610040210000|2021-01-07 17:23:30|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.2|4353.2|14
1610040220000|2021-01-07 17:23:40|4359.1|4353.1|4357.3|4351.3|4359.1|4353.1|4357.3|4351.3|6
1610040230000|2021-01-07 17:23:50|4358.3|4352.3|4357.3|4351.3|4358.3|4352.3|4356.3|4350.3|32
1610040240000|2021-01-07 17:24:00|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.2|4350.2|14
1610040250000|2021-01-07 17:24:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|10
1610040260000|2021-01-07 17:24:20|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|7
1610040270000|2021-01-07 17:24:30|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4
1610040280000|2021-01-07 17:24:40|4357.3|4351.3|4358.3|4352.3|4358.3|4352.3|4357.2|4351.2|19
1610040290000|2021-01-07 17:24:50|4357.8|4351.8|4357.2|4351.2|4358.3|4352.3|4357.2|4351.2|21
1610040300000|2021-01-07 17:25:00|4357.1|4351.1|4355.3|4349.3|4357.1|4351.1|4355.3|4349.3|34
1610040310000|2021-01-07 17:25:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|13
1610040320000|2021-01-07 17:25:20|4356.4|4350.4|4358.3|4352.3|4358.3|4352.3|4356.4|4350.4|31
1610040330000|2021-01-07 17:25:30|4357.2|4351.2|4358.3|4352.3|4358.8|4352.8|4357.2|4351.2|29
1610040340000|2021-01-07 17:25:40|4358.5|4352.5|4358.3|4352.3|4358.5|4352.5|4358.3|4352.3|10
1610040350000|2021-01-07 17:25:50|4359.3|4353.3|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|10
1610040360000|2021-01-07 17:26:00|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4
1610040370000|2021-01-07 17:26:10|4359.2|4353.2|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|2
1610040390000|2021-01-07 17:26:30|||||||||1
1610040410000|2021-01-07 17:26:50|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|3
1610040420000|2021-01-07 17:27:00|4358.1|4352.1|4358.3|4352.3|4358.3|4352.3|4358.1|4352.1|13
1610040430000|2021-01-07 17:27:10|||||||||1
1610040440000|2021-01-07 17:27:20|4358.7|4352.7|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|5
1610040450000|2021-01-07 17:27:30|4358.2|4352.2|4357.8|4351.8|4358.2|4352.2|4357.8|4351.8|4
1610040460000|2021-01-07 17:27:40|4357.4|4351.4|4357.3|4351.3|4357.4|4351.4|4357.3|4351.3|0
1610040480000|2021-01-07 17:28:00|4357.2|4351.2|4357.3|4351.3|4357.3|4351.3|4357.2|4351.2|5
1610040490000|2021-01-07 17:28:10|4357.2|4351.2|4357.3|4351.3|4357.3|4351.3|4357.2|4351.2|7
1610040500000|2021-01-07 17:28:20|4357.4|4351.4|4355.4|4349.4|4357.4|4351.4|4355.4|4349.4|10
1610040510000|2021-01-07 17:28:30|4355.5|4349.5|4355.4|4349.4|4356.4|4350.4|4355.4|4349.4|9
1610040520000|2021-01-07 17:28:40|4355.5|4349.5|4355.9|4349.9|4356.4|4350.4|4355.4|4349.4|17
1610040530000|2021-01-07 17:28:50|4355.5|4349.5|4355.4|4349.4|4356.4|4350.4|4355.4|4349.4|7
1610040540000|2021-01-07 17:29:00|4354.9|4348.9|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|4
1610040550000|2021-01-07 17:29:10|4355.5|4349.5|4356.6|4350.6|4356.6|4350.6|4355.5|4349.5|9
1610040560000|2021-01-07 17:29:20|4356.2|4350.2|4356.6|4350.6|4356.6|4350.6|4356.2|4350.2|4
1610040570000|2021-01-07 17:29:30|4357.1|4351.1|4357.1|4351.1|4357.2|4351.2|4357.1|4351.1|5
1610040580000|2021-01-07 17:29:40|4357.2|4351.2|4357.6|4351.6|4357.6|4351.6|4357.2|4351.2|0
1610040590000|2021-01-07 17:29:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|5
1610040600000|2021-01-07 17:30:00|4357.1|4351.1|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|16
1610040620000|2021-01-07 17:30:20|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4
1610040630000|2021-01-07 17:30:30|4357.5|4351.5|4359.5|4353.5|4360.5|4354.5|4357.5|4351.5|29
1610040640000|2021-01-07 17:30:40|4360.5|4354.5|4359.5|4353.5|4360.5|4354.5|4359.5|4353.5|6
1610040650000|2021-01-07 17:30:50|4359.4|4353.4|4360.4|4354.4|4360.4|4354.4|4359.4|4353.4|2
1610040660000|2021-01-07 17:31:00|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|6
1610040670000|2021-01-07 17:31:10|4360.4|4354.4|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|9
1610040690000|2021-01-07 17:31:30|||||||||2
1610040700000|2021-01-07 17:31:40|4360.4|4354.4|4359.3|4353.3|4360.4|4354.4|4359.3|4353.3|25
1610040710000|2021-01-07 17:31:50|4359.5|4353.5|4359.8|4353.8|4360.3|4354.3|4359.5|4353.5|6
1610040720000|2021-01-07 17:32:00|4359.7|4353.7|4360.3|4354.3|4360.3|4354.3|4359.7|4353.7|4
1610040730000|2021-01-07 17:32:10|||||||||4
1610040740000|2021-01-07 17:32:20|4360.4|4354.4|4362.4|4356.4|4362.4|4356.4|4360.4|4354.4|16
1610040750000|2021-01-07 17:32:30|4362.8|4356.8|4363.8|4357.8|4364.3|4358.3|4362.8|4356.8|22
1610040760000|2021-01-07 17:32:40|||||||||6
1610040770000|2021-01-07 17:32:50|4364.8|4358.8|4363.9|4357.9|4364.8|4358.8|4363.8|4357.8|10
1610040780000|2021-01-07 17:33:00|4363.8|4357.8|4362.8|4356.8|4363.8|4357.8|4362.8|4356.8|8
1610040790000|2021-01-07 17:33:10|4361.8|4355.8|4363.7|4357.7|4363.7|4357.7|4361.8|4355.8|6
1610040810000|2021-01-07 17:33:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|3
1610040820000|2021-01-07 17:33:40|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|6
1610040830000|2021-01-07 17:33:50|4363.4|4357.4|4363.5|4357.5|4364.2|4358.2|4362.5|4356.5|20
1610040840000|2021-01-07 17:34:00|4363.4|4357.4|4363.5|4357.5|4363.5|4357.5|4362.5|4356.5|13
1610040850000|2021-01-07 17:34:10|4363.4|4357.4|4362.5|4356.5|4363.4|4357.4|4362.5|4356.5|4
1610040860000|2021-01-07 17:34:20|4362.7|4356.7|4362.5|4356.5|4363|4357|4362.5|4356.5|4
1610040870000|2021-01-07 17:34:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1610040880000|2021-01-07 17:34:40|4363.2|4357.2|4362.8|4356.8|4363.2|4357.2|4362.8|4356.8|4
1610040890000|2021-01-07 17:34:50|4362.7|4356.7|4362.7|4356.7|4363.7|4357.7|4362.7|4356.7|21
1610040900000|2021-01-07 17:35:00|4362.2|4356.2|4361.7|4355.7|4362.2|4356.2|4361.2|4355.2|12
1610040910000|2021-01-07 17:35:10|4361.6|4355.6|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|7
1610040920000|2021-01-07 17:35:20|4362.7|4356.7|4364.2|4358.2|4364.2|4358.2|4362.7|4356.7|15
1610040930000|2021-01-07 17:35:30|4364.6|4358.6|4364.2|4358.2|4364.7|4358.7|4363.7|4357.7|9
1610040940000|2021-01-07 17:35:40|4364.1|4358.1|4364.7|4358.7|4364.7|4358.7|4363.7|4357.7|10
1610040950000|2021-01-07 17:35:50|||||||||2
1610040960000|2021-01-07 17:36:00|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|14
1610040970000|2021-01-07 17:36:10|4365.7|4359.7|4364.7|4358.7|4366.2|4360.2|4364.7|4358.7|27
1610040980000|2021-01-07 17:36:20|4364.6|4358.6|4365.7|4359.7|4366.2|4360.2|4364.2|4358.2|24
1610040990000|2021-01-07 17:36:30|4365.8|4359.8|4364.7|4358.7|4365.8|4359.8|4364.7|4358.7|12
1610041000000|2021-01-07 17:36:40|4364.8|4358.8|4365.7|4359.7|4366.2|4360.2|4364.7|4358.7|21
1610041010000|2021-01-07 17:36:50|4366.7|4360.7|4365.2|4359.2|4367.2|4361.2|4365.2|4359.2|22
1610041020000|2021-01-07 17:37:00|4365.1|4359.1|4364.7|4358.7|4365.2|4359.2|4364.6|4358.6|7
1610041030000|2021-01-07 17:37:10|||||||||1
1610041040000|2021-01-07 17:37:20|4364.2|4358.2|4364.7|4358.7|4364.7|4358.7|4363.7|4357.7|5
1610041050000|2021-01-07 17:37:30|4364.2|4358.2|4363.7|4357.7|4364.2|4358.2|4363.7|4357.7|5
1610041060000|2021-01-07 17:37:40|4364.1|4358.1|4363.7|4357.7|4364.2|4358.2|4363.7|4357.7|7
1610041070000|2021-01-07 17:37:50|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.6|4358.6|23
1610041080000|2021-01-07 17:38:00|4365.9|4359.9|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|26
1610041090000|2021-01-07 17:38:10|4366.7|4360.7|4367.2|4361.2|4367.7|4361.7|4366.7|4360.7|29
1610041100000|2021-01-07 17:38:20|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4366.8|4360.8|6
1610041110000|2021-01-07 17:38:30|4366.8|4360.8|4366.7|4360.7|4367.2|4361.2|4366.7|4360.7|7
1610041120000|2021-01-07 17:38:40|4366.8|4360.8|4367.7|4361.7|4367.7|4361.7|4366.8|4360.8|4
1610041130000|2021-01-07 17:38:50|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4366.7|4360.7|3
1610041140000|2021-01-07 17:39:00|4366.7|4360.7|4367.7|4361.7|4367.7|4361.7|4366.7|4360.7|9
1610041150000|2021-01-07 17:39:10|4367.8|4361.8|4367.2|4361.2|4368.7|4362.7|4367.2|4361.2|11
1610041160000|2021-01-07 17:39:20|4366.8|4360.8|4366.7|4360.7|4366.8|4360.8|4366.7|4360.7|2
1610041170000|2021-01-07 17:39:30|||||||||5
1610041180000|2021-01-07 17:39:40|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|1
1610041190000|2021-01-07 17:39:50|4367.6|4361.6|4367.7|4361.7|4367.7|4361.7|4366.7|4360.7|9
1610041200000|2021-01-07 17:40:00|4367.3|4361.3|4367.2|4361.2|4367.3|4361.3|4366.7|4360.7|15
1610041210000|2021-01-07 17:40:10|4367|4361|4366|4360|4367|4361|4366|4360|4
1610041220000|2021-01-07 17:40:20|4365.9|4359.9|4366|4360|4366|4360|4365.5|4359.5|0
1610041230000|2021-01-07 17:40:30|4365.9|4359.9|4365.5|4359.5|4366|4360|4365.5|4359.5|1
1610041240000|2021-01-07 17:40:40|4365.9|4359.9|4366|4360|4366|4360|4365.9|4359.9|3
1610041250000|2021-01-07 17:40:50|4365.9|4359.9|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1610041260000|2021-01-07 17:41:00|4366|4360|4365|4359|4366|4360|4365|4359|6
1610041270000|2021-01-07 17:41:10|4364.9|4358.9|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|34
1610041280000|2021-01-07 17:41:20|||||||||7
1610041290000|2021-01-07 17:41:30|4364.4|4358.4|4364.5|4358.5|4364.5|4358.5|4364.4|4358.4|11
1610041300000|2021-01-07 17:41:40|4365|4359|4363|4357|4365|4359|4362.5|4356.5|28
1610041310000|2021-01-07 17:41:50|4362.9|4356.9|4361.5|4355.5|4363|4357|4361.5|4355.5|16
1610041320000|2021-01-07 17:42:00|4361|4355|4364.5|4358.5|4365|4359|4361|4355|40
1610041330000|2021-01-07 17:42:10|4364.9|4358.9|4365|4359|4365|4359|4364.9|4358.9|4
1610041340000|2021-01-07 17:42:20|4365.1|4359.1|4365.5|4359.5|4365.5|4359.5|4364.7|4358.7|5
1610041350000|2021-01-07 17:42:30|4365.4|4359.4|4365.5|4359.5|4365.5|4359.5|4364.6|4358.6|6
1610041380000|2021-01-07 17:43:00|4365|4359|4363.5|4357.5|4365|4359|4363.5|4357.5|7
1610041390000|2021-01-07 17:43:10|4363.4|4357.4|4362.5|4356.5|4363.5|4357.5|4362|4356|49
1610041400000|2021-01-07 17:43:20|4363|4357|4362.5|4356.5|4363.5|4357.5|4362.5|4356.5|23
1610041410000|2021-01-07 17:43:30|4362.6|4356.6|4363|4357|4363|4357|4362.5|4356.5|6
1610041420000|2021-01-07 17:43:40|4363.1|4357.1|4363.5|4357.5|4363.5|4357.5|4363|4357|4
1610041430000|2021-01-07 17:43:50|4363.4|4357.4|4362.5|4356.5|4363.4|4357.4|4362.5|4356.5|4
1610041440000|2021-01-07 17:44:00|4361.5|4355.5|4361.5|4355.5|4362.5|4356.5|4361.5|4355.5|9
1610041450000|2021-01-07 17:44:10|4361.6|4355.6|4362.5|4356.5|4362.5|4356.5|4361.5|4355.5|6
1610041460000|2021-01-07 17:44:20|4362.4|4356.4|4362.5|4356.5|4362.5|4356.5|4361.6|4355.6|5
1610041470000|2021-01-07 17:44:30|4362.1|4356.1|4362.5|4356.5|4362.5|4356.5|4362|4356|0
1610041480000|2021-01-07 17:44:40|4362.6|4356.6|4362.5|4356.5|4362.6|4356.6|4362|4356|7
1610041490000|2021-01-07 17:44:50|4362.4|4356.4|4361.5|4355.5|4362.4|4356.4|4361.5|4355.5|4
1610041510000|2021-01-07 17:45:10|4361.1|4355.1|4361|4355|4361.1|4355.1|4361|4355|8
1610041520000|2021-01-07 17:45:20|4360.6|4354.6|4360.5|4354.5|4360.6|4354.6|4360.5|4354.5|0
1610041530000|2021-01-07 17:45:30|4361|4355|4361.5|4355.5|4361.5|4355.5|4361|4355|5
1610041540000|2021-01-07 17:45:40|4362|4356|4362|4356|4362|4356|4362|4356|5
1610041560000|2021-01-07 17:46:00|||||||||3
1610041570000|2021-01-07 17:46:10|4362.1|4356.1|4362.5|4356.5|4362.5|4356.5|4362.1|4356.1|1
1610041580000|2021-01-07 17:46:20|4361.5|4355.5|4361|4355|4361.5|4355.5|4361|4355|5
1610041590000|2021-01-07 17:46:30|4360.6|4354.6|4361.5|4355.5|4361.5|4355.5|4360.5|4354.5|4
1610041600000|2021-01-07 17:46:40|4361.4|4355.4|4361|4355|4361.5|4355.5|4361|4355|6
1610041610000|2021-01-07 17:46:50|4361.4|4355.4|4361.5|4355.5|4361.5|4355.5|4361.4|4355.4|4
1610041620000|2021-01-07 17:47:00|4361.4|4355.4|4361.5|4355.5|4361.5|4355.5|4361.4|4355.4|0
1610041630000|2021-01-07 17:47:10|4362|4356|4362|4356|4362|4356|4362|4356|44
1610041640000|2021-01-07 17:47:20|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.5|4355.5|5
1610041650000|2021-01-07 17:47:30|4362|4356|4360.5|4354.5|4362.5|4356.5|4360.5|4354.5|37
1610041660000|2021-01-07 17:47:40|||||||||4
1610041670000|2021-01-07 17:47:50|4360.9|4354.9|4361|4355|4361.3|4355.3|4360.5|4354.5|18
1610041680000|2021-01-07 17:48:00|4360.5|4354.5|4361|4355|4361.5|4355.5|4360.5|4354.5|5
1610041690000|2021-01-07 17:48:10|4360.9|4354.9|4361|4355|4361|4355|4360.9|4354.9|3
1610041700000|2021-01-07 17:48:20|4361.1|4355.1|4361.5|4355.5|4361.5|4355.5|4361.1|4355.1|0
1610041710000|2021-01-07 17:48:30|||||||||22
1610041720000|2021-01-07 17:48:40|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|11
1610041730000|2021-01-07 17:48:50|4361.5|4355.5|4361.5|4355.5|4362|4356|4361.5|4355.5|8
1610041740000|2021-01-07 17:49:00|4362|4356|4362|4356|4362|4356|4362|4356|1
1610041750000|2021-01-07 17:49:10|4361.9|4355.9|4361.5|4355.5|4362.5|4356.5|4361.5|4355.5|9
1610041760000|2021-01-07 17:49:20|4361.3|4355.3|4360.5|4354.5|4361.3|4355.3|4360.5|4354.5|30
1610041770000|2021-01-07 17:49:30|4361.5|4355.5|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|72
1610041780000|2021-01-07 17:49:40|||||||||14
1610041800000|2021-01-07 17:50:00|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4
1610041810000|2021-01-07 17:50:10|4362|4356|4361.5|4355.5|4362.5|4356.5|4361.5|4355.5|3
1610041820000|2021-01-07 17:50:20|4362|4356|4362.4|4356.4|4362.4|4356.4|4361.5|4355.5|10
1610041830000|2021-01-07 17:50:30|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1610041840000|2021-01-07 17:50:40|||||||||2
1610041850000|2021-01-07 17:50:50|||||||||1
1610041860000|2021-01-07 17:51:00|||||||||3
1610041870000|2021-01-07 17:51:10|4363.5|4357.5|4363.5|4357.5|4364.3|4358.3|4363.5|4357.5|13
1610041880000|2021-01-07 17:51:20|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|13
1610041890000|2021-01-07 17:51:30|4363|4357|4363.5|4357.5|4363.5|4357.5|4362.6|4356.6|9
1610041900000|2021-01-07 17:51:40|4363.6|4357.6|4363.6|4357.6|4364|4358|4363.6|4357.6|4
1610041910000|2021-01-07 17:51:50|4364|4358|4364.4|4358.4|4364.5|4358.5|4363.5|4357.5|3
1610041920000|2021-01-07 17:52:00|4364|4358|4364|4358|4364.5|4358.5|4364|4358|1
1610041930000|2021-01-07 17:52:10|4364.1|4358.1|4364|4358|4364.5|4358.5|4364|4358|1
1610041940000|2021-01-07 17:52:20|4364.1|4358.1|4363.5|4357.5|4364.1|4358.1|4363.5|4357.5|3
1610041950000|2021-01-07 17:52:30|4364.5|4358.5|4364|4358|4364.5|4358.5|4364|4358|2
1610041960000|2021-01-07 17:52:40|4363.6|4357.6|4364|4358|4364|4358|4363.5|4357.5|0
1610041970000|2021-01-07 17:52:50|4363.9|4357.9|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|1
1610041980000|2021-01-07 17:53:00|4364.6|4358.6|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|12
1610041990000|2021-01-07 17:53:10|4364.6|4358.6|4364.5|4358.5|4364.6|4358.6|4364.5|4358.5|6
1610042000000|2021-01-07 17:53:20|4364.9|4358.9|4364.5|4358.5|4364.9|4358.9|4364.5|4358.5|2
1610042010000|2021-01-07 17:53:30|4364.6|4358.6|4365.5|4359.5|4365.5|4359.5|4364.6|4358.6|1
1610042020000|2021-01-07 17:53:40|4364.5|4358.5|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|6
1610042030000|2021-01-07 17:53:50|4364.6|4358.6|4364.5|4358.5|4364.9|4358.9|4364.5|4358.5|0
1610042050000|2021-01-07 17:54:10|||||||||1
1610042060000|2021-01-07 17:54:20|4364.4|4358.4|4364|4358|4364.4|4358.4|4363.5|4357.5|3
1610042070000|2021-01-07 17:54:30|4364.4|4358.4|4363.5|4357.5|4364.4|4358.4|4363.5|4357.5|0
1610042090000|2021-01-07 17:54:50|||||||||9
1610042100000|2021-01-07 17:55:00|4363.4|4357.4|4362.5|4356.5|4363.4|4357.4|4362.5|4356.5|6
1610042110000|2021-01-07 17:55:10|4363|4357|4362.5|4356.5|4363.5|4357.5|4362.5|4356.5|7
1610042120000|2021-01-07 17:55:20|4362|4356|4362|4356|4362|4356|4362|4356|4
1610042130000|2021-01-07 17:55:30|4362.4|4356.4|4362.5|4356.5|4362.5|4356.5|4362.4|4356.4|2
1610042140000|2021-01-07 17:55:40|4362|4356|4362|4356|4362|4356|4362|4356|4
1610042150000|2021-01-07 17:55:50|4362.1|4356.1|4362.5|4356.5|4362.5|4356.5|4362|4356|2
1610042160000|2021-01-07 17:56:00|4362.4|4356.4|4363|4357|4363|4357|4362|4356|41
1610042180000|2021-01-07 17:56:20|4363.1|4357.1|4363.5|4357.5|4363.5|4357.5|4363.1|4357.1|7
1610042190000|2021-01-07 17:56:30|4363.4|4357.4|4362.5|4356.5|4363.5|4357.5|4362.5|4356.5|2
1610042200000|2021-01-07 17:56:40|4362.9|4356.9|4362.5|4356.5|4363|4357|4362.5|4356.5|2
1610042210000|2021-01-07 17:56:50|4362.4|4356.4|4361.5|4355.5|4362.4|4356.4|4361.5|4355.5|2
1610042230000|2021-01-07 17:57:10|4361|4355|4361|4355|4361.5|4355.5|4361|4355|3
1610042240000|2021-01-07 17:57:20|4361.1|4355.1|4361|4355|4361.5|4355.5|4361|4355|0
1610042250000|2021-01-07 17:57:30|4360.6|4354.6|4361|4355|4361.5|4355.5|4360.5|4354.5|9
1610042260000|2021-01-07 17:57:40|4361.1|4355.1|4361.5|4355.5|4361.5|4355.5|4361|4355|0
1610042270000|2021-01-07 17:57:50|4361.1|4355.1|4360.5|4354.5|4361.4|4355.4|4360.5|4354.5|5
1610042280000|2021-01-07 17:58:00|4360.6|4354.6|4360.9|4354.9|4361.1|4355.1|4360.5|4354.5|21
1610042290000|2021-01-07 17:58:10|4361.4|4355.4|4360.8|4354.8|4361.4|4355.4|4360.8|4354.8|7
1610042300000|2021-01-07 17:58:20|4361|4355|4361.8|4355.8|4361.8|4355.8|4361|4355|2
1610042310000|2021-01-07 17:58:30|||||||||2
1610042320000|2021-01-07 17:58:40|||||||||2
1610042330000|2021-01-07 17:58:50|4361.9|4355.9|4361.8|4355.8|4362.4|4356.4|4361.8|4355.8|4
1610042340000|2021-01-07 17:59:00|4362.8|4356.8|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|4
1610042360000|2021-01-07 17:59:20|4362.2|4356.2|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|2
1610042370000|2021-01-07 17:59:30|4362.7|4356.7|4362.8|4356.8|4362.8|4356.8|4362.7|4356.7|1
1610042380000|2021-01-07 17:59:40|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|8
1610042390000|2021-01-07 17:59:50|4365.3|4359.3|4364.7|4358.7|4365.3|4359.3|4364.7|4358.7|2
1610042400000|2021-01-07 18:00:00|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|20
1610042430000|2021-01-07 18:00:30|||||||||6
1610042450000|2021-01-07 18:00:50|||||||||3
1610042460000|2021-01-07 18:01:00|4363.8|4357.8|4363.7|4357.7|4364.2|4358.2|4363.7|4357.7|1
1610042480000|2021-01-07 18:01:20|4363.2|4357.2|4362.7|4356.7|4363.2|4357.2|4362.7|4356.7|4
1610042490000|2021-01-07 18:01:30|4362.8|4356.8|4363.2|4357.2|4363.7|4357.7|4362.7|4356.7|6
1610042500000|2021-01-07 18:01:40|4363.6|4357.6|4364.2|4358.2|4364.6|4358.6|4363.6|4357.6|2
1610042510000|2021-01-07 18:01:50|4364.6|4358.6|4364.2|4358.2|4364.6|4358.6|4364.2|4358.2|1
1610042520000|2021-01-07 18:02:00|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|2
1610042530000|2021-01-07 18:02:10|4368.7|4362.7|4367.7|4361.7|4368.8|4362.8|4367.6|4361.6|35
1610042540000|2021-01-07 18:02:20|4367.8|4361.8|4367.7|4361.7|4368.7|4362.7|4367.7|4361.7|14
1610042550000|2021-01-07 18:02:30|4368.1|4362.1|4366.7|4360.7|4368.1|4362.1|4366.7|4360.7|11
1610042560000|2021-01-07 18:02:40|4367.2|4361.2|4366.7|4360.7|4367.2|4361.2|4366.7|4360.7|6
1610042570000|2021-01-07 18:02:50|4366.8|4360.8|4367.7|4361.7|4367.7|4361.7|4366.8|4360.8|4
1610042580000|2021-01-07 18:03:00|4367.5|4361.5|4366.7|4360.7|4367.5|4361.5|4366.7|4360.7|7
1610042590000|2021-01-07 18:03:10|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|22
1610042600000|2021-01-07 18:03:20|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|1
1610042610000|2021-01-07 18:03:30|4365.7|4359.7|4366.7|4360.7|4366.7|4360.7|4365.7|4359.7|3
1610042630000|2021-01-07 18:03:50|||||||||3
1610042640000|2021-01-07 18:04:00|4367.7|4361.7|4366.7|4360.7|4367.7|4361.7|4366.7|4360.7|10
1610042650000|2021-01-07 18:04:10|4366.3|4360.3|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|3
1610042660000|2021-01-07 18:04:20|4366.6|4360.6|4365.7|4359.7|4366.7|4360.7|4365.7|4359.7|2
1610042680000|2021-01-07 18:04:40|4364.7|4358.7|4364.7|4358.7|4364.9|4358.9|4364.6|4358.6|8
1610042700000|2021-01-07 18:05:00|4364.6|4358.6|4363.7|4357.7|4364.7|4358.7|4363.7|4357.7|5
1610042710000|2021-01-07 18:05:10|4364.2|4358.2|4364.7|4358.7|4364.7|4358.7|4363.7|4357.7|4
1610042720000|2021-01-07 18:05:20|4364.2|4358.2|4364.2|4358.2|4364.6|4358.6|4364.2|4358.2|2
1610042730000|2021-01-07 18:05:30|4363.8|4357.8|4364.7|4358.7|4364.7|4358.7|4363.8|4357.8|1
1610042740000|2021-01-07 18:05:40|4364.8|4358.8|4364.7|4358.7|4365.2|4359.2|4364.7|4358.7|4
1610042760000|2021-01-07 18:06:00|4364.6|4358.6|4364.7|4358.7|4364.7|4358.7|4364.2|4358.2|4
1610042770000|2021-01-07 18:06:10|4365.2|4359.2|4364.7|4358.7|4365.2|4359.2|4364.7|4358.7|4
1610042780000|2021-01-07 18:06:20|4364.5|4358.5|4363.7|4357.7|4364.5|4358.5|4363.7|4357.7|7
1610042790000|2021-01-07 18:06:30|4364.3|4358.3|4364.2|4358.2|4364.3|4358.3|4364.2|4358.2|11
1610042800000|2021-01-07 18:06:40|4364.6|4358.6|4364.7|4358.7|4364.7|4358.7|4364.6|4358.6|1
1610042810000|2021-01-07 18:06:50|4364.3|4358.3|4363.7|4357.7|4364.3|4358.3|4363.7|4357.7|3
1610042820000|2021-01-07 18:07:00|4364.2|4358.2|4363.8|4357.8|4364.2|4358.2|4363.8|4357.8|3
1610042830000|2021-01-07 18:07:10|4363.7|4357.7|4362.6|4356.6|4363.7|4357.7|4362.1|4356.1|17
1610042840000|2021-01-07 18:07:20|4362.7|4356.7|4363.1|4357.1|4363.1|4357.1|4362.7|4356.7|0
1610042850000|2021-01-07 18:07:30|4362.9|4356.9|4363.1|4357.1|4363.1|4357.1|4362.2|4356.2|8
1610042860000|2021-01-07 18:07:40|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|1
1610042870000|2021-01-07 18:07:50|4362.5|4356.5|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|2
1610042880000|2021-01-07 18:08:00|||||||||7
1610042890000|2021-01-07 18:08:10|||||||||3
1610042900000|2021-01-07 18:08:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4
1610042910000|2021-01-07 18:08:30|4362.6|4356.6|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|2
1610042920000|2021-01-07 18:08:40|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4
1610042930000|2021-01-07 18:08:50|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4
1610042940000|2021-01-07 18:09:00|4361.1|4355.1|4362.1|4356.1|4362.1|4356.1|4361.1|4355.1|11
1610042950000|2021-01-07 18:09:10|4362|4356|4361.1|4355.1|4362|4356|4361.1|4355.1|3
1610042970000|2021-01-07 18:09:30|||||||||4
1610042980000|2021-01-07 18:09:40|||||||||3
1610043000000|2021-01-07 18:10:00|||||||||14
1610043010000|2021-01-07 18:10:10|4360.1|4354.1|4361.1|4355.1|4361.1|4355.1|4360.1|4354.1|17
1610043020000|2021-01-07 18:10:20|4361|4355|4361.1|4355.1|4361.1|4355.1|4360.1|4354.1|7
1610043030000|2021-01-07 18:10:30|4360.6|4354.6|4361.1|4355.1|4362.1|4356.1|4360.6|4354.6|10
1610043040000|2021-01-07 18:10:40|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|1
1610043050000|2021-01-07 18:10:50|4362.1|4356.1|4361.1|4355.1|4362.1|4356.1|4361.1|4355.1|2
1610043060000|2021-01-07 18:11:00|4361.6|4355.6|4361.6|4355.6|4362.1|4356.1|4361.6|4355.6|17
1610043070000|2021-01-07 18:11:10|4362|4356|4362.1|4356.1|4362.1|4356.1|4362|4356|5
1610043080000|2021-01-07 18:11:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4
1610043090000|2021-01-07 18:11:30|4363.2|4357.2|4364.1|4358.1|4364.1|4358.1|4363.2|4357.2|11
1610043100000|2021-01-07 18:11:40|4363.6|4357.6|4362.6|4356.6|4364.1|4358.1|4362.6|4356.6|4
1610043110000|2021-01-07 18:11:50|4362.1|4356.1|4364.1|4358.1|4364.1|4358.1|4362.1|4356.1|2
1610043120000|2021-01-07 18:12:00|4363.6|4357.6|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|3
1610043130000|2021-01-07 18:12:10|||||||||4
1610043160000|2021-01-07 18:12:40|4363.6|4357.6|4363.1|4357.1|4363.6|4357.6|4363.1|4357.1|4
1610043170000|2021-01-07 18:12:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4363.1|4357.1|8
1610043180000|2021-01-07 18:13:00|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|8
1610043190000|2021-01-07 18:13:10|4362.6|4356.6|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|3
1610043200000|2021-01-07 18:13:20|4362.6|4356.6|4364.1|4358.1|4364.1|4358.1|4362.6|4356.6|10
1610043210000|2021-01-07 18:13:30|4363.6|4357.6|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|1
1610043220000|2021-01-07 18:13:40|4364|4358|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|8
1610043230000|2021-01-07 18:13:50|4363.6|4357.6|4363.1|4357.1|4363.6|4357.6|4363|4357|27
1610043250000|2021-01-07 18:14:10|4363|4357|4363.1|4357.1|4363.1|4357.1|4362.5|4356.5|10
1610043260000|2021-01-07 18:14:20|4363|4357|4362.1|4356.1|4363|4357|4362.1|4356.1|7
1610043270000|2021-01-07 18:14:30|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|5
1610043280000|2021-01-07 18:14:40|||||||||1
1610043290000|2021-01-07 18:14:50|||||||||2
1610043300000|2021-01-07 18:15:00|4362.6|4356.6|4362.1|4356.1|4363.1|4357.1|4362.1|4356.1|6
1610043310000|2021-01-07 18:15:10|4362.6|4356.6|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|1
1610043320000|2021-01-07 18:15:20|||||||||9
1610043330000|2021-01-07 18:15:30|4362.6|4356.6|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|4
1610043340000|2021-01-07 18:15:40|||||||||3
1610043350000|2021-01-07 18:15:50|4363|4357|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|7
1610043360000|2021-01-07 18:16:00|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|2
1610043370000|2021-01-07 18:16:10|4363|4357|4363.1|4357.1|4363.1|4357.1|4363|4357|0
1610043380000|2021-01-07 18:16:20|||||||||10
1610043410000|2021-01-07 18:16:50|4362.6|4356.6|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|2
1610043430000|2021-01-07 18:17:10|||||||||4
1610043450000|2021-01-07 18:17:30|||||||||1
1610043460000|2021-01-07 18:17:40|4363.1|4357.1|4362.6|4356.6|4363.1|4357.1|4362.6|4356.6|5
1610043470000|2021-01-07 18:17:50|4362.7|4356.7|4363.1|4357.1|4363.1|4357.1|4362.7|4356.7|1
1610043480000|2021-01-07 18:18:00|4364.1|4358.1|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|9
1610043490000|2021-01-07 18:18:10|4364|4358|4363.1|4357.1|4364.1|4358.1|4363.1|4357.1|1
1610043500000|2021-01-07 18:18:20|4362.6|4356.6|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|5
1610043520000|2021-01-07 18:18:40|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|2
1610043530000|2021-01-07 18:18:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1610043540000|2021-01-07 18:19:00|4363.6|4357.6|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|1
1610043550000|2021-01-07 18:19:10|4364.1|4358.1|4363.1|4357.1|4364.1|4358.1|4363.1|4357.1|6
1610043570000|2021-01-07 18:19:30|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4
1610043580000|2021-01-07 18:19:40|4364.1|4358.1|4365.1|4359.1|4365.1|4359.1|4364.1|4358.1|19
1610043590000|2021-01-07 18:19:50|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|11
1610043600000|2021-01-07 18:20:00|4366.2|4360.2|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|7
1610043610000|2021-01-07 18:20:10|||||||||5
1610043620000|2021-01-07 18:20:20|||||||||2
1610043630000|2021-01-07 18:20:30|4367.1|4361.1|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|17
1610043640000|2021-01-07 18:20:40|4368.1|4362.1|4366.1|4360.1|4368.1|4362.1|4366.1|4360.1|8
1610043650000|2021-01-07 18:20:50|4366.6|4360.6|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|8
1610043660000|2021-01-07 18:21:00|4366|4360|4366.1|4360.1|4366.1|4360.1|4366|4360|7
1610043690000|2021-01-07 18:21:30|4365.7|4359.7|4365.1|4359.1|4365.7|4359.7|4365.1|4359.1|2
1610043710000|2021-01-07 18:21:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|5
1610043720000|2021-01-07 18:22:00|||||||||1
1610043730000|2021-01-07 18:22:10|4363.6|4357.6|4363.6|4357.6|4364.1|4358.1|4363.1|4357.1|7
1610043740000|2021-01-07 18:22:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1610043750000|2021-01-07 18:22:30|4362.1|4356.1|4363.1|4357.1|4363.1|4357.1|4362.1|4356.1|4
1610043770000|2021-01-07 18:22:50|||||||||1
1610043780000|2021-01-07 18:23:00|4364|4358|4363.6|4357.6|4364|4358|4363.1|4357.1|15
1610043790000|2021-01-07 18:23:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|14
1610043800000|2021-01-07 18:23:20|4363.6|4357.6|4363.1|4357.1|4364.1|4358.1|4363.1|4357.1|2
1610043810000|2021-01-07 18:23:30|4369.1|4363.1|4369.1|4363.1|4370.1|4364.1|4369.1|4363.1|28
1610043820000|2021-01-07 18:23:40|4369|4363|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|4
1610043830000|2021-01-07 18:23:50|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4367.6|4361.6|9
1610043840000|2021-01-07 18:24:00|||||||||1
1610043850000|2021-01-07 18:24:10|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|12
1610043870000|2021-01-07 18:24:30|4366.6|4360.6|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|8
1610043900000|2021-01-07 18:25:00|4368.1|4362.1|4367.1|4361.1|4368.1|4362.1|4367.1|4361.1|8
1610043910000|2021-01-07 18:25:10|||||||||2
1610043920000|2021-01-07 18:25:20|4368.1|4362.1|4367.1|4361.1|4368.1|4362.1|4367.1|4361.1|6
1610043930000|2021-01-07 18:25:30|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|1
1610043950000|2021-01-07 18:25:50|4366.6|4360.6|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|3
1610043970000|2021-01-07 18:26:10|4366.2|4360.2|4366.6|4360.6|4367.1|4361.1|4366.2|4360.2|3
1610043980000|2021-01-07 18:26:20|||||||||3
1610043990000|2021-01-07 18:26:30|4366.5|4360.5|4366.6|4360.6|4366.6|4360.6|4366.1|4360.1|0
1610044000000|2021-01-07 18:26:40|4366.2|4360.2|4366.1|4360.1|4366.2|4360.2|4366.1|4360.1|3
1610044010000|2021-01-07 18:26:50|||||||||5
1610044020000|2021-01-07 18:27:00|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|2
1610044030000|2021-01-07 18:27:10|4366.7|4360.7|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|1
1610044040000|2021-01-07 18:27:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|2
1610044050000|2021-01-07 18:27:30|4366.1|4360.1|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|7
1610044070000|2021-01-07 18:27:50|||||||||1
1610044080000|2021-01-07 18:28:00|4366.2|4360.2|4366.6|4360.6|4366.6|4360.6|4366.2|4360.2|3
1610044090000|2021-01-07 18:28:10|4366.2|4360.2|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|6
1610044120000|2021-01-07 18:28:40|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.6|4359.6|6
1610044130000|2021-01-07 18:28:50|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.6|4359.6|0
1610044140000|2021-01-07 18:29:00|4365.6|4359.6|4365.6|4359.6|4366.1|4360.1|4365.6|4359.6|2
1610044150000|2021-01-07 18:29:10|4365.5|4359.5|4365.6|4359.6|4366.1|4360.1|4365.1|4359.1|6
1610044160000|2021-01-07 18:29:20|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|28
1610044170000|2021-01-07 18:29:30|4366.6|4360.6|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|1
1610044180000|2021-01-07 18:29:40|4367.2|4361.2|4367.1|4361.1|4367.2|4361.2|4367.1|4361.1|19
1610044190000|2021-01-07 18:29:50|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|6
1610044200000|2021-01-07 18:30:00|4367.6|4361.6|4369.1|4363.1|4369.1|4363.1|4367.6|4361.6|18
1610044210000|2021-01-07 18:30:10|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|3
1610044220000|2021-01-07 18:30:20|4369.1|4363.1|4370.1|4364.1|4370.1|4364.1|4369.1|4363.1|7
1610044230000|2021-01-07 18:30:30|4369.6|4363.6|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|19
1610044240000|2021-01-07 18:30:40|||||||||1
1610044250000|2021-01-07 18:30:50|4370|4364|4369.6|4363.6|4370.1|4364.1|4369.1|4363.1|8
1610044260000|2021-01-07 18:31:00|4369.1|4363.1|4369.6|4363.6|4369.6|4363.6|4369.1|4363.1|1
1610044270000|2021-01-07 18:31:10|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4368.2|4362.2|0
1610044280000|2021-01-07 18:31:20|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4
1610044290000|2021-01-07 18:31:30|4369.5|4363.5|4369.1|4363.1|4369.6|4363.6|4369.1|4363.1|0
1610044300000|2021-01-07 18:31:40|4369.6|4363.6|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|5
1610044310000|2021-01-07 18:31:50|4369.6|4363.6|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|5
1610044320000|2021-01-07 18:32:00|||||||||8
1610044330000|2021-01-07 18:32:10|4370|4364|4369.5|4363.5|4370.1|4364.1|4369.5|4363.5|1
1610044340000|2021-01-07 18:32:20|4369.9|4363.9|4370|4364|4370|4364|4369.9|4363.9|16
1610044350000|2021-01-07 18:32:30|||||||||12
1610044360000|2021-01-07 18:32:40|4369.5|4363.5|4370|4364|4370|4364|4369.5|4363.5|5
1610044370000|2021-01-07 18:32:50|4369.5|4363.5|4369.5|4363.5|4370|4364|4369.5|4363.5|4
1610044380000|2021-01-07 18:33:00|4369.9|4363.9|4370|4364|4370|4364|4369.4|4363.4|4
1610044390000|2021-01-07 18:33:10|4369.5|4363.5|4370|4364|4370|4364|4369.5|4363.5|4
1610044400000|2021-01-07 18:33:20|4369.5|4363.5|4370|4364|4370|4364|4369.5|4363.5|2
1610044410000|2021-01-07 18:33:30|4371|4365|4371|4365|4372|4366|4371|4365|22
1610044420000|2021-01-07 18:33:40|4370.6|4364.6|4370.5|4364.5|4370.6|4364.6|4370.5|4364.5|0
1610044430000|2021-01-07 18:33:50|4370.1|4364.1|4371|4365|4371|4365|4370.1|4364.1|3
1610044440000|2021-01-07 18:34:00|||||||||1
1610044450000|2021-01-07 18:34:10|4370.8|4364.8|4371.3|4365.3|4371.8|4365.8|4370.8|4364.8|8
1610044480000|2021-01-07 18:34:40|4371.2|4365.2|4371.8|4365.8|4371.8|4365.8|4371.2|4365.2|6
1610044500000|2021-01-07 18:35:00|4371.7|4365.7|4372.8|4366.8|4372.8|4366.8|4371.3|4365.3|19
1610044510000|2021-01-07 18:35:10|4372.3|4366.3|4372.8|4366.8|4372.9|4366.9|4372.3|4366.3|5
1610044520000|2021-01-07 18:35:20|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|9
1610044530000|2021-01-07 18:35:30|4372.4|4366.4|4372.3|4366.3|4372.8|4366.8|4372.3|4366.3|1
1610044550000|2021-01-07 18:35:50|4371.9|4365.9|4371.3|4365.3|4371.9|4365.9|4371.3|4365.3|7
1610044580000|2021-01-07 18:36:20|||||||||1
1610044590000|2021-01-07 18:36:30|4371.7|4365.7|4371.8|4365.8|4371.8|4365.8|4371.7|4365.7|0
1610044600000|2021-01-07 18:36:40|4371.3|4365.3|4370.8|4364.8|4371.3|4365.3|4370.8|4364.8|1
1610044610000|2021-01-07 18:36:50|||||||||1
1610044620000|2021-01-07 18:37:00|4371.3|4365.3|4371.3|4365.3|4371.8|4365.8|4371.3|4365.3|7
1610044630000|2021-01-07 18:37:10|4370.9|4364.9|4370.8|4364.8|4370.9|4364.9|4370.8|4364.8|0
1610044640000|2021-01-07 18:37:20|4370.3|4364.3|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|5
1610044650000|2021-01-07 18:37:30|4370.3|4364.3|4369.8|4363.8|4370.3|4364.3|4369.8|4363.8|9
1610044660000|2021-01-07 18:37:40|4369.6|4363.6|4369.3|4363.3|4369.8|4363.8|4368.8|4362.8|9
1610044670000|2021-01-07 18:37:50|4369.4|4363.4|4369.8|4363.8|4369.8|4363.8|4369.4|4363.4|7
1610044680000|2021-01-07 18:38:00|4370.3|4364.3|4369.8|4363.8|4370.3|4364.3|4369.8|4363.8|2
1610044700000|2021-01-07 18:38:20|4368.8|4362.8|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|2
1610044710000|2021-01-07 18:38:30|4368.8|4362.8|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|9
1610044720000|2021-01-07 18:38:40|4369.2|4363.2|4368.8|4362.8|4369.8|4363.8|4368.8|4362.8|2
1610044730000|2021-01-07 18:38:50|||||||||3
1610044740000|2021-01-07 18:39:00|4368.5|4362.5|4366.5|4360.5|4368.5|4362.5|4366.5|4360.5|20
1610044750000|2021-01-07 18:39:10|4365.5|4359.5|4364.4|4358.4|4365.5|4359.5|4363.9|4357.9|33
1610044760000|2021-01-07 18:39:20|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|5
1610044770000|2021-01-07 18:39:30|4364.9|4358.9|4365.4|4359.4|4365.4|4359.4|4364.9|4358.9|7
1610044780000|2021-01-07 18:39:40|4365.9|4359.9|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|5
1610044790000|2021-01-07 18:39:50|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|1
1610044800000|2021-01-07 18:40:00|4366|4360|4365.4|4359.4|4366|4360|4365.4|4359.4|5
1610044820000|2021-01-07 18:40:20|||||||||2
1610044830000|2021-01-07 18:40:30|4365.9|4359.9|4365.9|4359.9|4366.3|4360.3|4365.4|4359.4|7
1610044840000|2021-01-07 18:40:40|4366.3|4360.3|4365.9|4359.9|4366.4|4360.4|4365.9|4359.9|1
1610044860000|2021-01-07 18:41:00|4367.3|4361.3|4366.9|4360.9|4367.3|4361.3|4366.9|4360.9|9
1610044870000|2021-01-07 18:41:10|4367.3|4361.3|4366.9|4360.9|4367.3|4361.3|4366.9|4360.9|5
1610044880000|2021-01-07 18:41:20|4367|4361|4367.5|4361.5|4367.5|4361.5|4367|4361|49
1610044900000|2021-01-07 18:41:40|4367.3|4361.3|4366.5|4360.5|4367.3|4361.3|4366.5|4360.5|3
1610044910000|2021-01-07 18:41:50|4367|4361|4366.5|4360.5|4367|4361|4366.5|4360.5|3
1610044920000|2021-01-07 18:42:00|4365.5|4359.5|4366|4360|4366|4360|4365.5|4359.5|4
1610044930000|2021-01-07 18:42:10|4366.4|4360.4|4365.9|4359.9|4366.5|4360.5|4365.9|4359.9|3
1610044940000|2021-01-07 18:42:20|4365.5|4359.5|4366|4360|4366|4360|4365.5|4359.5|10
1610044950000|2021-01-07 18:42:30|4366.4|4360.4|4366|4360|4366.4|4360.4|4366|4360|3
1610044960000|2021-01-07 18:42:40|4366.4|4360.4|4366.5|4360.5|4366.5|4360.5|4366.4|4360.4|2
1610044980000|2021-01-07 18:43:00|||||||||1
1610044990000|2021-01-07 18:43:10|4365.5|4359.5|4365.5|4359.5|4366|4360|4365.5|4359.5|3
1610045010000|2021-01-07 18:43:30|4365.4|4359.4|4366|4360|4366|4360|4365|4359|26
1610045020000|2021-01-07 18:43:40|4365.9|4359.9|4365.5|4359.5|4366|4360|4365.5|4359.5|2
1610045030000|2021-01-07 18:43:50|4366|4360|4366|4360|4366|4360|4365.6|4359.6|1
1610045040000|2021-01-07 18:44:00|4366.4|4360.4|4367|4361|4367|4361|4366.4|4360.4|1
1610045050000|2021-01-07 18:44:10|4367.4|4361.4|4366|4360|4367.4|4361.4|4365.6|4359.6|6
1610045060000|2021-01-07 18:44:20|4365.6|4359.6|4366|4360|4366|4360|4365.6|4359.6|0
1610045070000|2021-01-07 18:44:30|4365.9|4359.9|4366|4360|4366.1|4360.1|4365.9|4359.9|10
1610045080000|2021-01-07 18:44:40|4366.4|4360.4|4365.5|4359.5|4366.5|4360.5|4365.5|4359.5|5
1610045090000|2021-01-07 18:44:50|4365|4359|4365|4359|4365.1|4359.1|4364.5|4358.5|5
1610045100000|2021-01-07 18:45:00|4364.6|4358.6|4365|4359|4365|4359|4364.6|4358.6|1
1610045110000|2021-01-07 18:45:10|4365.1|4359.1|4364.5|4358.5|4365.1|4359.1|4364.5|4358.5|5
1610045120000|2021-01-07 18:45:20|4364.4|4358.4|4363|4357|4364.5|4358.5|4363|4357|9
1610045130000|2021-01-07 18:45:30|4363.4|4357.4|4363.5|4357.5|4364|4358|4363.4|4357.4|1
1610045140000|2021-01-07 18:45:40|4363|4357|4364.1|4358.1|4364.1|4358.1|4362|4356|9
1610045150000|2021-01-07 18:45:50|4364.2|4358.2|4364.6|4358.6|4364.6|4358.6|4364.2|4358.2|0
1610045160000|2021-01-07 18:46:00|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|1
1610045170000|2021-01-07 18:46:10|4365|4359|4364.6|4358.6|4365|4359|4364.6|4358.6|8
1610045180000|2021-01-07 18:46:20|4364.7|4358.7|4365.1|4359.1|4365.6|4359.6|4364.7|4358.7|6
1610045190000|2021-01-07 18:46:30|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.6|4359.6|23
1610045210000|2021-01-07 18:46:50|4366.2|4360.2|4366.6|4360.6|4366.6|4360.6|4366.2|4360.2|0
1610045220000|2021-01-07 18:47:00|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4
1610045230000|2021-01-07 18:47:10|4368.1|4362.1|4367.6|4361.6|4368.5|4362.5|4367.6|4361.6|3
1610045240000|2021-01-07 18:47:20|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|1
1610045250000|2021-01-07 18:47:30|||||||||6
1610045260000|2021-01-07 18:47:40|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1610045270000|2021-01-07 18:47:50|4368.2|4362.2|4368.6|4362.6|4368.6|4362.6|4368.2|4362.2|2
1610045280000|2021-01-07 18:48:00|4368.7|4362.7|4368.2|4362.2|4368.7|4362.7|4368.1|4362.1|6
1610045290000|2021-01-07 18:48:10|4368|4362|4367.7|4361.7|4368|4362|4367.3|4361.3|1
1610045300000|2021-01-07 18:48:20|||||||||5
1610045310000|2021-01-07 18:48:30|4368.7|4362.7|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|19
1610045320000|2021-01-07 18:48:40|||||||||1
1610045340000|2021-01-07 18:49:00|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|5
1610045350000|2021-01-07 18:49:10|||||||||1
1610045360000|2021-01-07 18:49:20|4370.1|4364.1|4369.7|4363.7|4370.1|4364.1|4369.7|4363.7|1
1610045370000|2021-01-07 18:49:30|||||||||1
1610045380000|2021-01-07 18:49:40|4369.2|4363.2|4369.2|4363.2|4369.7|4363.7|4369.2|4363.2|8
1610045390000|2021-01-07 18:49:50|4368.7|4362.7|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|2
1610045400000|2021-01-07 18:50:00|4368.8|4362.8|4367.6|4361.6|4369.7|4363.7|4367.6|4361.6|20
1610045410000|2021-01-07 18:50:10|4367.5|4361.5|4365.6|4359.6|4367.5|4361.5|4365.6|4359.6|11
1610045420000|2021-01-07 18:50:20|4366.1|4360.1|4365.6|4359.6|4366.1|4360.1|4365.6|4359.6|5
1610045430000|2021-01-07 18:50:30|4368.5|4362.5|4368|4362|4368.5|4362.5|4367.5|4361.5|19
1610045440000|2021-01-07 18:50:40|4368.4|4362.4|4368|4362|4369.5|4363.5|4368|4362|4
1610045450000|2021-01-07 18:50:50|4368.4|4362.4|4368.5|4362.5|4368.5|4362.5|4368.4|4362.4|0
1610045460000|2021-01-07 18:51:00|4368.1|4362.1|4368.5|4362.5|4368.5|4362.5|4367.5|4361.5|3
1610045480000|2021-01-07 18:51:20|4368|4362|4368|4362|4368|4362|4368|4362|10
1610045490000|2021-01-07 18:51:30|4367.9|4361.9|4367.5|4361.5|4368|4362|4367.5|4361.5|3
1610045500000|2021-01-07 18:51:40|4368|4362|4368|4362|4368|4362|4368|4362|5
1610045510000|2021-01-07 18:51:50|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|8
1610045520000|2021-01-07 18:52:00|4367.3|4361.3|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|1
1610045530000|2021-01-07 18:52:10|||||||||1
1610045540000|2021-01-07 18:52:20|4367.5|4361.5|4367.9|4361.9|4368.4|4362.4|4367.5|4361.5|2
1610045550000|2021-01-07 18:52:30|4368|4362|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|0
1610045560000|2021-01-07 18:52:40|4368|4362|4367.4|4361.4|4368.4|4362.4|4367.4|4361.4|16
1610045570000|2021-01-07 18:52:50|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|14
1610045580000|2021-01-07 18:53:00|4367.8|4361.8|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|23
1610045590000|2021-01-07 18:53:10|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|2
1610045600000|2021-01-07 18:53:20|4368|4362|4368.4|4362.4|4368.4|4362.4|4368|4362|0
1610045610000|2021-01-07 18:53:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1610045620000|2021-01-07 18:53:40|4367.4|4361.4|4366.4|4360.4|4367.4|4361.4|4366.4|4360.4|1
1610045630000|2021-01-07 18:53:50|4366.3|4360.3|4365.9|4359.9|4366.3|4360.3|4365.4|4359.4|4
1610045640000|2021-01-07 18:54:00|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.5|4360.5|34
1610045650000|2021-01-07 18:54:10|4367.4|4361.4|4368|4362|4368.5|4362.5|4367.4|4361.4|24
1610045660000|2021-01-07 18:54:20|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|11
1610045670000|2021-01-07 18:54:30|||||||||1
1610045680000|2021-01-07 18:54:40|||||||||1
1610045690000|2021-01-07 18:54:50|4369|4363|4369|4363|4369|4363|4368.5|4362.5|7
1610045700000|2021-01-07 18:55:00|4368.5|4362.5|4368|4362|4368.5|4362.5|4368|4362|2
1610045710000|2021-01-07 18:55:10|||||||||2
1610045720000|2021-01-07 18:55:20|4367.6|4361.6|4369.5|4363.5|4369.5|4363.5|4367.6|4361.6|6
1610045730000|2021-01-07 18:55:30|4369|4363|4369.5|4363.5|4369.5|4363.5|4369|4363|5
1610045740000|2021-01-07 18:55:40|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|1
1610045750000|2021-01-07 18:55:50|4368.4|4362.4|4368.4|4362.4|4368.5|4362.5|4368.4|4362.4|11
1610045760000|2021-01-07 18:56:00|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4366.9|4360.9|9
1610045780000|2021-01-07 18:56:20|||||||||1
1610045790000|2021-01-07 18:56:30|4367.9|4361.9|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|6
1610045800000|2021-01-07 18:56:40|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|10
1610045810000|2021-01-07 18:56:50|4368.3|4362.3|4368.4|4362.4|4368.4|4362.4|4367.9|4361.9|0
1610045820000|2021-01-07 18:57:00|||||||||2
1610045830000|2021-01-07 18:57:10|4368.3|4362.3|4367.9|4361.9|4368.3|4362.3|4367.9|4361.9|4
1610045840000|2021-01-07 18:57:20|4367.5|4361.5|4368.4|4362.4|4368.4|4362.4|4367.5|4361.5|11
1610045850000|2021-01-07 18:57:30|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|12
1610045860000|2021-01-07 18:57:40|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4
1610045870000|2021-01-07 18:57:50|||||||||1
1610045880000|2021-01-07 18:58:00|||||||||1
1610045890000|2021-01-07 18:58:10|4370.4|4364.4|4369.9|4363.9|4370.4|4364.4|4369.4|4363.4|15
1610045900000|2021-01-07 18:58:20|4369.8|4363.8|4369.4|4363.4|4369.8|4363.8|4369.4|4363.4|1
1610045910000|2021-01-07 18:58:30|4369.3|4363.3|4369.4|4363.4|4369.4|4363.4|4369.3|4363.3|7
1610045920000|2021-01-07 18:58:40|||||||||1
1610045930000|2021-01-07 18:58:50|4369|4363|4368.9|4362.9|4369|4363|4368.4|4362.4|4
1610045940000|2021-01-07 18:59:00|4369.3|4363.3|4369.4|4363.4|4369.9|4363.9|4369.3|4363.3|4
1610045950000|2021-01-07 18:59:10|4368.9|4362.9|4369.4|4363.4|4369.4|4363.4|4368.9|4362.9|10
1610045960000|2021-01-07 18:59:20|4369.3|4363.3|4368.9|4362.9|4369.4|4363.4|4368.9|4362.9|2
1610045970000|2021-01-07 18:59:30|4368.5|4362.5|4369.4|4363.4|4369.4|4363.4|4368.4|4362.4|5
1610045980000|2021-01-07 18:59:40|4369.5|4363.5|4369.9|4363.9|4370.4|4364.4|4369.5|4363.5|17
1610045990000|2021-01-07 18:59:50|4369.8|4363.8|4368.4|4362.4|4369.8|4363.8|4368.4|4362.4|18
1610046000000|2021-01-07 19:00:00|4367.8|4361.8|4370.4|4364.4|4370.4|4364.4|4367.8|4361.8|19
1610046010000|2021-01-07 19:00:10|4370.6|4364.6|4371.9|4365.9|4372.4|4366.4|4370.6|4364.6|11
1610046020000|2021-01-07 19:00:20|4371.8|4365.8|4371.4|4365.4|4371.8|4365.8|4370.4|4364.4|15
1610046030000|2021-01-07 19:00:30|4371.3|4365.3|4370.9|4364.9|4371.3|4365.3|4370.4|4364.4|5
1610046040000|2021-01-07 19:00:40|4370.8|4364.8|4369.9|4363.9|4370.8|4364.8|4369.9|4363.9|2
1610046050000|2021-01-07 19:00:50|4370.3|4364.3|4370.4|4364.4|4370.4|4364.4|4370.3|4364.3|0
1610046060000|2021-01-07 19:01:00|4369.4|4363.4|4372.3|4366.3|4372.3|4366.3|4369.4|4363.4|16
1610046070000|2021-01-07 19:01:10|4371.9|4365.9|4372.4|4366.4|4373.3|4367.3|4371.9|4365.9|44
1610046080000|2021-01-07 19:01:20|4372.9|4366.9|4372.9|4366.9|4373.4|4367.4|4372.4|4366.4|10
1610046090000|2021-01-07 19:01:30|4373|4367|4373.9|4367.9|4374.9|4368.9|4373|4367|11
1610046100000|2021-01-07 19:01:40|4373.5|4367.5|4377|4371|4377.6|4371.6|4373.4|4367.4|108
1610046110000|2021-01-07 19:01:50|4377.4|4371.4|4376.9|4370.9|4378.2|4372.2|4376.4|4370.4|27
1610046120000|2021-01-07 19:02:00|4376.4|4370.4|4377.4|4371.4|4377.4|4371.4|4375.9|4369.9|5
1610046130000|2021-01-07 19:02:10|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4376.9|4370.9|9
1610046140000|2021-01-07 19:02:20|4377.3|4371.3|4376.4|4370.4|4377.4|4371.4|4375.9|4369.9|8
1610046150000|2021-01-07 19:02:30|4375.9|4369.9|4375.4|4369.4|4376.4|4370.4|4375.4|4369.4|1
1610046160000|2021-01-07 19:02:40|4375.5|4369.5|4375.9|4369.9|4376.4|4370.4|4375.4|4369.4|5
1610046170000|2021-01-07 19:02:50|4375.5|4369.5|4377.4|4371.4|4377.4|4371.4|4375.4|4369.4|17
1610046180000|2021-01-07 19:03:00|4377.3|4371.3|4375.4|4369.4|4377.3|4371.3|4375.4|4369.4|8
1610046190000|2021-01-07 19:03:10|4375.9|4369.9|4377.3|4371.3|4377.3|4371.3|4375.4|4369.4|29
1610046200000|2021-01-07 19:03:20|4377.9|4371.9|4377.9|4371.9|4378.4|4372.4|4376.9|4370.9|5
1610046210000|2021-01-07 19:03:30|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|4
1610046220000|2021-01-07 19:03:40|4377|4371|4378.4|4372.4|4378.4|4372.4|4377|4371|5
1610046230000|2021-01-07 19:03:50|4379.9|4373.9|4381.4|4375.4|4382.4|4376.4|4379.4|4373.4|28
1610046240000|2021-01-07 19:04:00|4380.9|4374.9|4380.4|4374.4|4381.9|4375.9|4380.4|4374.4|16
1610046250000|2021-01-07 19:04:10|4380.9|4374.9|4380.9|4374.9|4381.4|4375.4|4380.5|4374.5|6
1610046260000|2021-01-07 19:04:20|4381.3|4375.3|4380.4|4374.4|4381.4|4375.4|4380.4|4374.4|6
1610046270000|2021-01-07 19:04:30|4379.9|4373.9|4378.1|4372.1|4380.4|4374.4|4378.1|4372.1|31
1610046280000|2021-01-07 19:04:40|4378|4372|4377|4371|4378|4372|4376.5|4370.5|20
1610046290000|2021-01-07 19:04:50|||||||||1
1610046300000|2021-01-07 19:05:00|4377.4|4371.4|4378|4372|4379|4373|4377.4|4371.4|22
1610046310000|2021-01-07 19:05:10|4377.9|4371.9|4375.4|4369.4|4377.9|4371.9|4375.4|4369.4|204
1610046320000|2021-01-07 19:05:20|4375.5|4369.5|4379|4373|4379|4373|4375.5|4369.5|13
1610046330000|2021-01-07 19:05:30|4379.5|4373.5|4381|4375|4381|4375|4379|4373|20
1610046340000|2021-01-07 19:05:40|4381.5|4375.5|4381.5|4375.5|4382|4376|4381|4375|12
1610046350000|2021-01-07 19:05:50|4381.9|4375.9|4384|4378|4384|4378|4381.9|4375.9|32
1610046360000|2021-01-07 19:06:00|4383.5|4377.5|4383|4377|4383.6|4377.6|4382.5|4376.5|17
1610046370000|2021-01-07 19:06:10|4382.8|4376.8|4382.6|4376.6|4382.8|4376.8|4378.5|4372.5|46
1610046380000|2021-01-07 19:06:20|4382.2|4376.2|4382.1|4376.1|4382.6|4376.6|4382.1|4376.1|5
1610046390000|2021-01-07 19:06:30|4382.3|4376.3|4381.1|4375.1|4383.1|4377.1|4380.6|4374.6|25
1610046400000|2021-01-07 19:06:40|4380.1|4374.1|4381.1|4375.1|4381.1|4375.1|4379.1|4373.1|31
1610046410000|2021-01-07 19:06:50|4380.6|4374.6|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|4
1610046420000|2021-01-07 19:07:00|4380.3|4374.3|4380.2|4374.2|4380.7|4374.7|4379.2|4373.2|13
1610046430000|2021-01-07 19:07:10|4380.1|4374.1|4380.2|4374.2|4380.2|4374.2|4380.1|4374.1|2
1610046440000|2021-01-07 19:07:20|4379.7|4373.7|4379.2|4373.2|4380.1|4374.1|4379.2|4373.2|4
1610046450000|2021-01-07 19:07:30|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|6
1610046460000|2021-01-07 19:07:40|4380.8|4374.8|4381.2|4375.2|4381.2|4375.2|4380.7|4374.7|2
1610046470000|2021-01-07 19:07:50|4381.1|4375.1|4381.2|4375.2|4381.2|4375.2|4381.1|4375.1|15
1610046480000|2021-01-07 19:08:00|4380.7|4374.7|4383.1|4377.1|4383.1|4377.1|4380.7|4374.7|45
1610046490000|2021-01-07 19:08:10|4383.6|4377.6|4383.6|4377.6|4384.1|4378.1|4383.6|4377.6|8
1610046500000|2021-01-07 19:08:20|4384|4378|4384.1|4378.1|4384.1|4378.1|4383.2|4377.2|10
1610046510000|2021-01-07 19:08:30|4383|4377|4385.1|4379.1|4385.5|4379.5|4383|4377|67
1610046520000|2021-01-07 19:08:40|4385|4379|4384|4378|4385|4379|4384|4378|48
1610046530000|2021-01-07 19:08:50|4383.6|4377.6|4385|4379|4385|4379|4383.5|4377.5|19
1610046540000|2021-01-07 19:09:00|4386.1|4380.1|4385.1|4379.1|4386.1|4380.1|4385.1|4379.1|15
1610046550000|2021-01-07 19:09:10|4385.2|4379.2|4390.6|4384.6|4390.6|4384.6|4385.2|4379.2|55
1610046560000|2021-01-07 19:09:20|4390.2|4384.2|4390.1|4384.1|4390.6|4384.6|4389.1|4383.1|10
1610046570000|2021-01-07 19:09:30|4389.6|4383.6|4401.4|4395.4|4407.5|4401.5|4389.6|4383.6|351
1610046580000|2021-01-07 19:09:40|4400.2|4394.2|4400.8|4394.8|4401.8|4395.8|4399.8|4393.8|67
1610046590000|2021-01-07 19:09:50|4400.7|4394.7|4400.4|4394.4|4400.8|4394.8|4399.2|4393.2|71
1610046600000|2021-01-07 19:10:00|4400|4394|4397.9|4391.9|4400.4|4394.4|4397.9|4391.9|75
1610046610000|2021-01-07 19:10:10|4399.4|4393.4|4400.4|4394.4|4400.4|4394.4|4396.9|4390.9|45
1610046620000|2021-01-07 19:10:20|4400.9|4394.9|4403.9|4397.9|4405.9|4399.9|4400.9|4394.9|81
1610046630000|2021-01-07 19:10:30|4404|4398|4399.4|4393.4|4404.4|4398.4|4399.4|4393.4|66
1610046640000|2021-01-07 19:10:40|4398.4|4392.4|4402.4|4396.4|4403.4|4397.4|4398.4|4392.4|34
1610046650000|2021-01-07 19:10:50|4402.3|4396.3|4407.3|4401.3|4408.3|4402.3|4401.9|4395.9|92
1610046660000|2021-01-07 19:11:00|4403.8|4397.8|4404.3|4398.3|4404.7|4398.7|4402.2|4396.2|88
1610046670000|2021-01-07 19:11:10|4403.3|4397.3|4406.3|4400.3|4407.3|4401.3|4403.3|4397.3|31
1610046680000|2021-01-07 19:11:20|4405.9|4399.9|4405.3|4399.3|4405.9|4399.9|4404.2|4398.2|24
1610046690000|2021-01-07 19:11:30|4404.3|4398.3|4404.8|4398.8|4408.2|4402.2|4404.2|4398.2|28
1610046700000|2021-01-07 19:11:40|4404.4|4398.4|4403.3|4397.3|4404.4|4398.4|4402.3|4396.3|21
1610046710000|2021-01-07 19:11:50|4402.3|4396.3|4401.3|4395.3|4402.7|4396.7|4399.2|4393.2|17
1610046720000|2021-01-07 19:12:00|4402.3|4396.3|4401.7|4395.7|4402.7|4396.7|4399.2|4393.2|47
1610046730000|2021-01-07 19:12:10|4401.6|4395.6|4398.8|4392.8|4401.8|4395.8|4398.3|4392.3|46
1610046740000|2021-01-07 19:12:20|4399.2|4393.2|4397.8|4391.8|4399.2|4393.2|4397.2|4391.2|43
1610046750000|2021-01-07 19:12:30|4398.2|4392.2|4398.3|4392.3|4398.8|4392.8|4397.3|4391.3|18
1610046760000|2021-01-07 19:12:40|4399.3|4393.3|4397.3|4391.3|4399.3|4393.3|4397.3|4391.3|39
1610046770000|2021-01-07 19:12:50|4396.8|4390.8|4396.9|4390.9|4397.3|4391.3|4395.8|4389.8|34
1610046780000|2021-01-07 19:13:00|4398.5|4392.5|4403.9|4397.9|4404.4|4398.4|4397.9|4391.9|63
1610046790000|2021-01-07 19:13:10|4403.8|4397.8|4402.8|4396.8|4403.8|4397.8|4400.4|4394.4|28
1610046800000|2021-01-07 19:13:20|4402.4|4396.4|4400.4|4394.4|4402.9|4396.9|4400.4|4394.4|17
1610046810000|2021-01-07 19:13:30|4401.2|4395.2|4401.3|4395.3|4403.3|4397.3|4401.2|4395.2|22
1610046820000|2021-01-07 19:13:40|4401.2|4395.2|4398.3|4392.3|4401.3|4395.3|4398.3|4392.3|22
1610046830000|2021-01-07 19:13:50|4398.2|4392.2|4397.3|4391.3|4398.3|4392.3|4395.3|4389.3|53
1610046840000|2021-01-07 19:14:00|4397.2|4391.2|4392.1|4386.1|4397.2|4391.2|4390.6|4384.6|145
1610046850000|2021-01-07 19:14:10|4392.6|4386.6|4397.2|4391.2|4397.2|4391.2|4390.6|4384.6|204
1610046860000|2021-01-07 19:14:20|4396.8|4390.8|4393.1|4387.1|4397.2|4391.2|4393.1|4387.1|113
1610046870000|2021-01-07 19:14:30|4392.6|4386.6|4393.5|4387.5|4394|4388|4391|4385|148
1610046880000|2021-01-07 19:14:40|4393.9|4387.9|4394|4388|4394.1|4388.1|4392.5|4386.5|142
1610046890000|2021-01-07 19:14:50|4394.1|4388.1|4391|4385|4394.1|4388.1|4390.5|4384.5|110
1610046900000|2021-01-07 19:15:00|4390|4384|4386.6|4380.6|4391|4385|4386.6|4380.6|47
1610046910000|2021-01-07 19:15:10|4386.5|4380.5|4390.1|4384.1|4390.1|4384.1|4386.5|4380.5|16
1610046920000|2021-01-07 19:15:20|4389.1|4383.1|4387.9|4381.9|4389.1|4383.1|4387.4|4381.4|21
1610046930000|2021-01-07 19:15:30|4387.7|4381.7|4390.9|4384.9|4392|4386|4386.9|4380.9|45
1610046940000|2021-01-07 19:15:40|4390.8|4384.8|4391.9|4385.9|4391.9|4385.9|4390.4|4384.4|10
1610046950000|2021-01-07 19:15:50|4390.4|4384.4|4389.4|4383.4|4390.4|4384.4|4389.3|4383.3|1
1610046960000|2021-01-07 19:16:00|4389.8|4383.8|4391|4385|4391.9|4385.9|4389|4383|21
1610046970000|2021-01-07 19:16:10|4391.1|4385.1|4391|4385|4392.1|4386.1|4391|4385|11
1610046980000|2021-01-07 19:16:20|||||||||1
1610047000000|2021-01-07 19:16:40|||||||||5
1610047010000|2021-01-07 19:16:50|4391.2|4385.2|4390.9|4384.9|4392.5|4386.5|4390.9|4384.9|25
1610047030000|2021-01-07 19:17:10|4391.9|4385.9|4392.9|4386.9|4392.9|4386.9|4391.9|4385.9|4
1610047040000|2021-01-07 19:17:20|4393.9|4387.9|4394.5|4388.5|4394.5|4388.5|4393.9|4387.9|10
1610047050000|2021-01-07 19:17:30|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|18
1610047060000|2021-01-07 19:17:40|4395|4389|4396.4|4390.4|4396.8|4390.8|4395|4389|6
1610047070000|2021-01-07 19:17:50|4396.8|4390.8|4397.4|4391.4|4397.5|4391.5|4396.8|4390.8|5
1610047080000|2021-01-07 19:18:00|4398.5|4392.5|4399|4393|4399.6|4393.6|4396.5|4390.5|32
1610047090000|2021-01-07 19:18:10|4399.4|4393.4|4398.6|4392.6|4400|4394|4397.1|4391.1|7
1610047100000|2021-01-07 19:18:20|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|1
1610047110000|2021-01-07 19:18:30|4399.9|4393.9|4398.5|4392.5|4399.9|4393.9|4397.9|4391.9|13
1610047120000|2021-01-07 19:18:40|4398.9|4392.9|4399.1|4393.1|4399.1|4393.1|4398.5|4392.5|7
1610047130000|2021-01-07 19:18:50|4398.6|4392.6|4396.6|4390.6|4399.1|4393.1|4396.6|4390.6|20
1610047140000|2021-01-07 19:19:00|4396.7|4390.7|4396.6|4390.6|4397.6|4391.6|4396.6|4390.6|18
1610047150000|2021-01-07 19:19:10|4397|4391|4397.8|4391.8|4397.8|4391.8|4397|4391|4
1610047160000|2021-01-07 19:19:20|4398.2|4392.2|4398.8|4392.8|4398.8|4392.8|4397.8|4391.8|3
1610047170000|2021-01-07 19:19:30|4397.8|4391.8|4399.4|4393.4|4399.4|4393.4|4397.3|4391.3|10
1610047180000|2021-01-07 19:19:40|4399|4393|4398.9|4392.9|4399.4|4393.4|4398.3|4392.3|6
1610047190000|2021-01-07 19:19:50|4398.4|4392.4|4397.3|4391.3|4398.4|4392.4|4396.3|4390.3|14
1610067600000|2021-01-08 01:00:00|4392.1|4386.1|4390.1|4384.1|4392.1|4386.1|4387.3|4381.3|22
1610067610000|2021-01-08 01:00:10|4391.1|4385.1|4387.1|4381.1|4392.1|4386.1|4387.1|4381.1|12
1610067620000|2021-01-08 01:00:20|4387|4381|4393.5|4387.5|4393.5|4387.5|4385.8|4379.8|25
1610067630000|2021-01-08 01:00:30|4394.1|4388.1|4399.1|4393.1|4399.6|4393.6|4394.1|4388.1|19
1610067640000|2021-01-08 01:00:40|4399.5|4393.5|4399.1|4393.1|4401.4|4395.4|4399.1|4393.1|12
1610067650000|2021-01-08 01:00:50|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|3
1610067660000|2021-01-08 01:01:00|4399.2|4393.2|4396.1|4390.1|4399.2|4393.2|4396.1|4390.1|18
1610067670000|2021-01-08 01:01:10|4395.7|4389.7|4390.6|4384.6|4396.1|4390.1|4390.1|4384.1|35
1610067680000|2021-01-08 01:01:20|4390.5|4384.5|4385.1|4379.1|4390.5|4384.5|4385.1|4379.1|18
1610067690000|2021-01-08 01:01:30|4385.6|4379.6|4386.1|4380.1|4387.6|4381.6|4384.6|4378.6|18
1610067700000|2021-01-08 01:01:40|4385.6|4379.6|4387.2|4381.2|4387.6|4381.6|4385.6|4379.6|23
1610067710000|2021-01-08 01:01:50|4386.7|4380.7|4387.2|4381.2|4387.2|4381.2|4385.9|4379.9|3
1610067720000|2021-01-08 01:02:00|4387.1|4381.1|4388.2|4382.2|4388.2|4382.2|4386.2|4380.2|6
1610067730000|2021-01-08 01:02:10|4388.3|4382.3|4387.3|4381.3|4388.7|4382.7|4386.2|4380.2|20
1610067740000|2021-01-08 01:02:20|4387.7|4381.7|4386.3|4380.3|4388.3|4382.3|4386.3|4380.3|2
1610067750000|2021-01-08 01:02:30|4386.7|4380.7|4387.3|4381.3|4387.3|4381.3|4386.3|4380.3|4
1610067760000|2021-01-08 01:02:40|4387|4381|4384.8|4378.8|4387|4381|4384.3|4378.3|23
1610067770000|2021-01-08 01:02:50|4384.4|4378.4|4383.3|4377.3|4384.8|4378.8|4383.3|4377.3|14
1610067780000|2021-01-08 01:03:00|4384.3|4378.3|4383.3|4377.3|4384.3|4378.3|4383.3|4377.3|0
1610067790000|2021-01-08 01:03:10|4383.7|4377.7|4385.8|4379.8|4385.8|4379.8|4383.7|4377.7|2
1610067800000|2021-01-08 01:03:20|4385.3|4379.3|4384.3|4378.3|4385.3|4379.3|4384.3|4378.3|4
1610067810000|2021-01-08 01:03:30|||||||||5
1610067820000|2021-01-08 01:03:40|4384.4|4378.4|4385.3|4379.3|4385.3|4379.3|4384.4|4378.4|2
1610067840000|2021-01-08 01:04:00|4384.9|4378.9|4380.7|4374.7|4384.9|4378.9|4380.2|4374.2|13
1610067850000|2021-01-08 01:04:10|4379.7|4373.7|4380.2|4374.2|4380.2|4374.2|4379.7|4373.7|4
1610067860000|2021-01-08 01:04:20|4380.6|4374.6|4381.3|4375.3|4381.3|4375.3|4379.7|4373.7|6
1610067870000|2021-01-08 01:04:30|4380.9|4374.9|4380.8|4374.8|4380.9|4374.9|4380.3|4374.3|1
1610067880000|2021-01-08 01:04:40|4381.2|4375.2|4380.2|4374.2|4381.2|4375.2|4380.2|4374.2|3
1610067890000|2021-01-08 01:04:50|4379.8|4373.8|4379.2|4373.2|4379.8|4373.8|4379.1|4373.1|5
1610067900000|2021-01-08 01:05:00|4379.1|4373.1|4380.2|4374.2|4380.2|4374.2|4378.8|4372.8|4
1610067910000|2021-01-08 01:05:10|4380.1|4374.1|4380.2|4374.2|4380.2|4374.2|4379.7|4373.7|1
1610067920000|2021-01-08 01:05:20|4380.1|4374.1|4378.7|4372.7|4380.1|4374.1|4378.7|4372.7|3
1610067930000|2021-01-08 01:05:30|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|13
1610067940000|2021-01-08 01:05:40|4376.8|4370.8|4376.2|4370.2|4376.8|4370.8|4375.7|4369.7|2
1610067950000|2021-01-08 01:05:50|4376.1|4370.1|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|7
1610067970000|2021-01-08 01:06:10|4376.3|4370.3|4376.7|4370.7|4376.7|4370.7|4376.2|4370.2|3
1610067980000|2021-01-08 01:06:20|4377.1|4371.1|4377.2|4371.2|4377.7|4371.7|4377.1|4371.1|7
1610067990000|2021-01-08 01:06:30|4376.8|4370.8|4377.2|4371.2|4377.2|4371.2|4376.7|4370.7|2
1610068000000|2021-01-08 01:06:40|4377.6|4371.6|4379.2|4373.2|4379.2|4373.2|4377.6|4371.6|5
1610068010000|2021-01-08 01:06:50|4379.6|4373.6|4379.7|4373.7|4379.7|4373.7|4379.2|4373.2|1
1610068020000|2021-01-08 01:07:00|4379.6|4373.6|4378.2|4372.2|4379.6|4373.6|4378.1|4372.1|5
1610068030000|2021-01-08 01:07:10|4378.6|4372.6|4379.7|4373.7|4379.7|4373.7|4378.6|4372.6|2
1610068040000|2021-01-08 01:07:20|4379.6|4373.6|4379.2|4373.2|4379.6|4373.6|4379.2|4373.2|0
1610068050000|2021-01-08 01:07:30|4378.8|4372.8|4378.7|4372.7|4378.8|4372.8|4377.8|4371.8|2
1610068060000|2021-01-08 01:07:40|4379.2|4373.2|4379.7|4373.7|4379.7|4373.7|4379.2|4373.2|2
1610068070000|2021-01-08 01:07:50|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|0
1610068080000|2021-01-08 01:08:00|4379.1|4373.1|4379.2|4373.2|4379.2|4373.2|4378.7|4372.7|0
1610068090000|2021-01-08 01:08:10|4379.3|4373.3|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|0
1610068100000|2021-01-08 01:08:20|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1610068110000|2021-01-08 01:08:30|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|1
1610068120000|2021-01-08 01:08:40|4379.1|4373.1|4378.2|4372.2|4379.2|4373.2|4378.2|4372.2|10
1610068130000|2021-01-08 01:08:50|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4377.7|4371.7|8
1610068140000|2021-01-08 01:09:00|4378.6|4372.6|4378.2|4372.2|4378.7|4372.7|4377.7|4371.7|10
1610068150000|2021-01-08 01:09:10|4377.8|4371.8|4377.8|4371.8|4378.2|4372.2|4377.7|4371.7|14
1610068160000|2021-01-08 01:09:20|4378.3|4372.3|4377.3|4371.3|4378.3|4372.3|4377.3|4371.3|33
1610068170000|2021-01-08 01:09:30|||||||||1
1610068180000|2021-01-08 01:09:40|4377.4|4371.4|4377.8|4371.8|4377.8|4371.8|4377.4|4371.4|0
1610068190000|2021-01-08 01:09:50|4378.3|4372.3|4379.3|4373.3|4379.8|4373.8|4378.3|4372.3|4
1610068200000|2021-01-08 01:10:00|4379.2|4373.2|4378.8|4372.8|4379.8|4373.8|4378.8|4372.8|1
1610068210000|2021-01-08 01:10:10|4379.2|4373.2|4377.8|4371.8|4379.4|4373.4|4377.8|4371.8|1
1610068220000|2021-01-08 01:10:20|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|1
1610068230000|2021-01-08 01:10:30|4378.8|4372.8|4378.8|4372.8|4379.3|4373.3|4378.8|4372.8|0
1610068240000|2021-01-08 01:10:40|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1610068250000|2021-01-08 01:10:50|||||||||1
1610068260000|2021-01-08 01:11:00|4379.2|4373.2|4377.8|4371.8|4379.2|4373.2|4377.8|4371.8|4
1610068270000|2021-01-08 01:11:10|4376.8|4370.8|4377.8|4371.8|4377.8|4371.8|4376.8|4370.8|8
1610068280000|2021-01-08 01:11:20|4378.3|4372.3|4378.8|4372.8|4378.8|4372.8|4378.3|4372.3|1
1610068290000|2021-01-08 01:11:30|4378.3|4372.3|4377.8|4371.8|4378.3|4372.3|4377.8|4371.8|7
1610068300000|2021-01-08 01:11:40|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|6
1610068310000|2021-01-08 01:11:50|4377|4371|4375.9|4369.9|4377|4371|4375.9|4369.9|3
1610068320000|2021-01-08 01:12:00|4376|4370|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|4
1610068330000|2021-01-08 01:12:10|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4375.9|4369.9|3
1610068340000|2021-01-08 01:12:20|4377|4371|4377.9|4371.9|4377.9|4371.9|4377|4371|2
1610068350000|2021-01-08 01:12:30|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.3|4372.3|2
1610068380000|2021-01-08 01:13:00|4378|4372|4378|4372|4378|4372|4378|4372|0
1610068390000|2021-01-08 01:13:10|4377.4|4371.4|4376.9|4370.9|4377.4|4371.4|4376.4|4370.4|7
1610068410000|2021-01-08 01:13:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|2
1610068420000|2021-01-08 01:13:40|4377.8|4371.8|4378.4|4372.4|4378.8|4372.8|4377.8|4371.8|2
1610068430000|2021-01-08 01:13:50|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|1
1610068440000|2021-01-08 01:14:00|4378.8|4372.8|4375.9|4369.9|4378.8|4372.8|4375.9|4369.9|5
1610068450000|2021-01-08 01:14:10|4374.9|4368.9|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|15
1610068460000|2021-01-08 01:14:20|4373.8|4367.8|4372.9|4366.9|4373.8|4367.8|4372.9|4366.9|8
1610068470000|2021-01-08 01:14:30|4373|4367|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|12
1610068480000|2021-01-08 01:14:40|4373.8|4367.8|4371.9|4365.9|4373.9|4367.9|4371.9|4365.9|9
1610068490000|2021-01-08 01:14:50|4372.9|4366.9|4370.4|4364.4|4372.9|4366.9|4369.9|4363.9|18
1610068500000|2021-01-08 01:15:00|4370.3|4364.3|4371.9|4365.9|4371.9|4365.9|4370.3|4364.3|11
1610068510000|2021-01-08 01:15:10|4372|4366|4373.4|4367.4|4373.4|4367.4|4372|4366|5
1610068520000|2021-01-08 01:15:20|4373.5|4367.5|4373.3|4367.3|4373.5|4367.5|4372.8|4366.8|1
1610068530000|2021-01-08 01:15:30|4373.7|4367.7|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|0
1610068540000|2021-01-08 01:15:40|4373.4|4367.4|4374.3|4368.3|4374.3|4368.3|4373.3|4367.3|1
1610068550000|2021-01-08 01:15:50|4374.2|4368.2|4375.3|4369.3|4375.3|4369.3|4373.8|4367.8|4
1610068560000|2021-01-08 01:16:00|4375.2|4369.2|4374.3|4368.3|4375.2|4369.2|4374.3|4368.3|4
1610068570000|2021-01-08 01:16:10|||||||||1
1610068580000|2021-01-08 01:16:20|4373.9|4367.9|4373.8|4367.8|4373.9|4367.9|4373.8|4367.8|0
1610068590000|2021-01-08 01:16:30|4374.7|4368.7|4374.3|4368.3|4374.7|4368.7|4374.3|4368.3|1
1610068600000|2021-01-08 01:16:40|4374.7|4368.7|4375.3|4369.3|4375.3|4369.3|4374.7|4368.7|4
1610068610000|2021-01-08 01:16:50|4374.9|4368.9|4376.8|4370.8|4376.8|4370.8|4374.8|4368.8|2
1610068620000|2021-01-08 01:17:00|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|2
1610068630000|2021-01-08 01:17:10|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.9|4370.9|3
1610068640000|2021-01-08 01:17:20|4377.4|4371.4|4376.3|4370.3|4377.4|4371.4|4376.3|4370.3|2
1610068650000|2021-01-08 01:17:30|4375.9|4369.9|4375.8|4369.8|4375.9|4369.9|4375.8|4369.8|1
1610068660000|2021-01-08 01:17:40|4375.3|4369.3|4376.8|4370.8|4376.8|4370.8|4375.3|4369.3|6
1610068680000|2021-01-08 01:18:00|4376.9|4370.9|4377.8|4371.8|4377.8|4371.8|4376.9|4370.9|1
1610068700000|2021-01-08 01:18:20|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|1
1610068710000|2021-01-08 01:18:30|4377.4|4371.4|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|0
1610068720000|2021-01-08 01:18:40|4377.7|4371.7|4377.3|4371.3|4377.7|4371.7|4377.3|4371.3|7
1610068730000|2021-01-08 01:18:50|4377.2|4371.2|4377.3|4371.3|4377.3|4371.3|4376.8|4370.8|1
1610068740000|2021-01-08 01:19:00|4376.9|4370.9|4375.3|4369.3|4376.9|4370.9|4375.3|4369.3|3
1610068760000|2021-01-08 01:19:20|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|2
1610068770000|2021-01-08 01:19:30|4376.2|4370.2|4375.3|4369.3|4376.2|4370.2|4375.3|4369.3|2
1610068780000|2021-01-08 01:19:40|4375.2|4369.2|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|0
1610068790000|2021-01-08 01:19:50|4375.2|4369.2|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|0
1610068810000|2021-01-08 01:20:10|4375.2|4369.2|4375.3|4369.3|4375.3|4369.3|4375.2|4369.2|3
1610068820000|2021-01-08 01:20:20|4375.7|4369.7|4375.8|4369.8|4375.8|4369.8|4375.7|4369.7|0
1610068830000|2021-01-08 01:20:30|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|1
1610068840000|2021-01-08 01:20:40|4376.4|4370.4|4377.3|4371.3|4377.8|4371.8|4376.4|4370.4|1
1610068850000|2021-01-08 01:20:50|4377.7|4371.7|4377.3|4371.3|4377.7|4371.7|4377.3|4371.3|0
1610068860000|2021-01-08 01:21:00|4376.9|4370.9|4375.8|4369.8|4376.9|4370.9|4375.8|4369.8|0
1610068870000|2021-01-08 01:21:10|4375.4|4369.4|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|5
1610068880000|2021-01-08 01:21:20|4375.7|4369.7|4376.3|4370.3|4376.8|4370.8|4375.7|4369.7|2
1610068890000|2021-01-08 01:21:30|4376.7|4370.7|4377.8|4371.8|4377.8|4371.8|4376.7|4370.7|1
1610068900000|2021-01-08 01:21:40|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|1
1610068930000|2021-01-08 01:22:10|4377.2|4371.2|4376.3|4370.3|4377.2|4371.2|4376.3|4370.3|2
1610068940000|2021-01-08 01:22:20|4376.2|4370.2|4375.8|4369.8|4376.2|4370.2|4375.8|4369.8|0
1610068960000|2021-01-08 01:22:40|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|10
1610068970000|2021-01-08 01:22:50|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374.8|4368.8|1
1610068980000|2021-01-08 01:23:00|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|3
1610069000000|2021-01-08 01:23:20|4375.8|4369.8|4376.4|4370.4|4377.4|4371.4|4375.8|4369.8|2
1610069010000|2021-01-08 01:23:30|4376.8|4370.8|4376.9|4370.9|4376.9|4370.9|4376.8|4370.8|0
1610069030000|2021-01-08 01:23:50|4376.4|4370.4|4375.4|4369.4|4376.4|4370.4|4375.4|4369.4|2
1610069060000|2021-01-08 01:24:20|4375.5|4369.5|4376.4|4370.4|4376.4|4370.4|4375.5|4369.5|1
1610069080000|2021-01-08 01:24:40|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1610069090000|2021-01-08 01:24:50|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374.9|4368.9|2
1610069100000|2021-01-08 01:25:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|2
1610069110000|2021-01-08 01:25:10|4376|4370|4375.9|4369.9|4376|4370|4375.9|4369.9|0
1610069140000|2021-01-08 01:25:40|4376|4370|4376.4|4370.4|4376.4|4370.4|4376|4370|1
1610069160000|2021-01-08 01:26:00|4376|4370|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|0
1610069180000|2021-01-08 01:26:20|4376|4370|4375.9|4369.9|4376|4370|4375.9|4369.9|0
1610069200000|2021-01-08 01:26:40|4376.3|4370.3|4376.9|4370.9|4376.9|4370.9|4376.3|4370.3|0
1610069220000|2021-01-08 01:27:00|4376.4|4370.4|4375.9|4369.9|4376.9|4370.9|4375.9|4369.9|1
1610069230000|2021-01-08 01:27:10|4376|4370|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|1
1610069240000|2021-01-08 01:27:20|4376.3|4370.3|4376.4|4370.4|4376.4|4370.4|4376.3|4370.3|0
1610069250000|2021-01-08 01:27:30|4376.3|4370.3|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|2
1610069260000|2021-01-08 01:27:40|4376|4370|4375.4|4369.4|4376|4370|4375.4|4369.4|10
1610069280000|2021-01-08 01:28:00|4375.8|4369.8|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|0
1610069290000|2021-01-08 01:28:10|4375|4369|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|0
1610069300000|2021-01-08 01:28:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|6
1610069310000|2021-01-08 01:28:30|4374.4|4368.4|4374.4|4368.4|4374.9|4368.9|4374.4|4368.4|6
1610069320000|2021-01-08 01:28:40|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|1
1610069330000|2021-01-08 01:28:50|4375.3|4369.3|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|0
1610069340000|2021-01-08 01:29:00|4374.8|4368.8|4374.9|4368.9|4374.9|4368.9|4374.8|4368.8|0
1610069350000|2021-01-08 01:29:10|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|1
1610069360000|2021-01-08 01:29:20|4375.3|4369.3|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|1
1610069400000|2021-01-08 01:30:00|4375.8|4369.8|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|3
1610069410000|2021-01-08 01:30:10|4375|4369|4374.9|4368.9|4375|4369|4374.9|4368.9|0
1610069420000|2021-01-08 01:30:20|4375.3|4369.3|4375.4|4369.4|4375.8|4369.8|4375.3|4369.3|0
1610069430000|2021-01-08 01:30:30|4375.8|4369.8|4377.4|4371.4|4377.4|4371.4|4375.8|4369.8|9
1610069440000|2021-01-08 01:30:40|4377.5|4371.5|4377.9|4371.9|4377.9|4371.9|4377.5|4371.5|0
1610069450000|2021-01-08 01:30:50|4377.5|4371.5|4378.4|4372.4|4378.4|4372.4|4377.4|4371.4|4
1610069460000|2021-01-08 01:31:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378|4372|2
1610069470000|2021-01-08 01:31:10|4378.8|4372.8|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|1
1610069490000|2021-01-08 01:31:30|4378.8|4372.8|4379.4|4373.4|4379.4|4373.4|4378.8|4372.8|2
1610069500000|2021-01-08 01:31:40|4379.3|4373.3|4378.4|4372.4|4379.3|4373.3|4377.9|4371.9|1
1610069520000|2021-01-08 01:32:00|4378|4372|4377.9|4371.9|4378|4372|4377.9|4371.9|0
1610069530000|2021-01-08 01:32:10|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|6
1610069540000|2021-01-08 01:32:20|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1610069550000|2021-01-08 01:32:30|4376.8|4370.8|4377.4|4371.4|4377.4|4371.4|4376.8|4370.8|1
1610069560000|2021-01-08 01:32:40|4377.5|4371.5|4378.9|4372.9|4378.9|4372.9|4377.5|4371.5|3
1610069570000|2021-01-08 01:32:50|4379.4|4373.4|4379.9|4373.9|4379.9|4373.9|4379.4|4373.4|2
1610069620000|2021-01-08 01:33:40|4380|4374|4380.4|4374.4|4380.4|4374.4|4380|4374|7
1610069630000|2021-01-08 01:33:50|4379.9|4373.9|4380.4|4374.4|4380.4|4374.4|4379.9|4373.9|0
1610069640000|2021-01-08 01:34:00|4379.9|4373.9|4380.4|4374.4|4380.8|4374.8|4379.9|4373.9|1
1610069650000|2021-01-08 01:34:10|4379.9|4373.9|4378.9|4372.9|4379.9|4373.9|4378.4|4372.4|3
1610069660000|2021-01-08 01:34:20|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1610069670000|2021-01-08 01:34:30|4378.9|4372.9|4379.9|4373.9|4379.9|4373.9|4378.9|4372.9|1
1610069680000|2021-01-08 01:34:40|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|1
1610069690000|2021-01-08 01:34:50|4378.9|4372.9|4378.9|4372.9|4379.4|4373.4|4378.9|4372.9|0
1610069700000|2021-01-08 01:35:00|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|3
1610069710000|2021-01-08 01:35:10|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1610069730000|2021-01-08 01:35:30|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|2
1610069740000|2021-01-08 01:35:40|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|1
1610069750000|2021-01-08 01:35:50|4378.9|4372.9|4378.9|4372.9|4379.4|4373.4|4378.9|4372.9|1
1610069760000|2021-01-08 01:36:00|4379.4|4373.4|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|9
1610069770000|2021-01-08 01:36:10|4379.3|4373.3|4378.3|4372.3|4379.3|4373.3|4378.3|4372.3|5
1610069780000|2021-01-08 01:36:20|4378.8|4372.8|4378.3|4372.3|4378.8|4372.8|4378.3|4372.3|0
1610069840000|2021-01-08 01:37:20|4377.9|4371.9|4377.8|4371.8|4377.9|4371.9|4377.8|4371.8|0
1610069850000|2021-01-08 01:37:30|4377.9|4371.9|4377.8|4371.8|4378.3|4372.3|4377.8|4371.8|0
1610069860000|2021-01-08 01:37:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|0
1610069880000|2021-01-08 01:38:00|||||||||1
1610069890000|2021-01-08 01:38:10|4374.3|4368.3|4373.3|4367.3|4374.3|4368.3|4373.2|4367.2|12
1610069900000|2021-01-08 01:38:20|4373.2|4367.2|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|4
1610069910000|2021-01-08 01:38:30|4372.8|4366.8|4372.8|4366.8|4373.3|4367.3|4372.3|4366.3|0
1610069920000|2021-01-08 01:38:40|4373.2|4367.2|4373.3|4367.3|4373.3|4367.3|4373.2|4367.2|0
1610069930000|2021-01-08 01:38:50|||||||||2
1610069940000|2021-01-08 01:39:00|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|0
1610069960000|2021-01-08 01:39:20|||||||||2
1610069970000|2021-01-08 01:39:30|4373.8|4367.8|4375.2|4369.2|4375.2|4369.2|4373.8|4367.8|6
1610069990000|2021-01-08 01:39:50|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1610070000000|2021-01-08 01:40:00|4375.8|4369.8|4375.3|4369.3|4376.8|4370.8|4375.3|4369.3|6
1610070010000|2021-01-08 01:40:10|4374.9|4368.9|4374.3|4368.3|4374.9|4368.9|4373.8|4367.8|5
1610070030000|2021-01-08 01:40:30|4373.9|4367.9|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|1
1610070060000|2021-01-08 01:41:00|4373.7|4367.7|4373.8|4367.8|4373.8|4367.8|4373.7|4367.7|0
1610070070000|2021-01-08 01:41:10|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4
1610070080000|2021-01-08 01:41:20|4374.2|4368.2|4373.8|4367.8|4374.2|4368.2|4373.8|4367.8|0
1610070090000|2021-01-08 01:41:30|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1610070120000|2021-01-08 01:42:00|4373.9|4367.9|4374.3|4368.3|4374.3|4368.3|4373.8|4367.8|0
1610070130000|2021-01-08 01:42:10|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|1
1610070140000|2021-01-08 01:42:20|4375.7|4369.7|4375.8|4369.8|4375.8|4369.8|4375.7|4369.7|0
1610070150000|2021-01-08 01:42:30|4376.3|4370.3|4375.3|4369.3|4376.3|4370.3|4375.3|4369.3|2
1610070160000|2021-01-08 01:42:40|4375.4|4369.4|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|1
1610070170000|2021-01-08 01:42:50|4375.4|4369.4|4374.8|4368.8|4375.4|4369.4|4374.8|4368.8|0
1610070180000|2021-01-08 01:43:00|4375.2|4369.2|4374.8|4368.8|4375.3|4369.3|4374.8|4368.8|0
1610070190000|2021-01-08 01:43:10|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1610070250000|2021-01-08 01:44:10|4374.4|4368.4|4374.8|4368.8|4374.8|4368.8|4374.4|4368.4|0
1610070270000|2021-01-08 01:44:30|4374.9|4368.9|4375.3|4369.3|4375.3|4369.3|4374.9|4368.9|0
1610070280000|2021-01-08 01:44:40|4374.9|4368.9|4374.3|4368.3|4374.9|4368.9|4374.3|4368.3|0
1610070300000|2021-01-08 01:45:00|4374.4|4368.4|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1610070310000|2021-01-08 01:45:10|4374.4|4368.4|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1610070320000|2021-01-08 01:45:20|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1610070330000|2021-01-08 01:45:30|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1610070350000|2021-01-08 01:45:50|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1610070360000|2021-01-08 01:46:00|4374.4|4368.4|4374.8|4368.8|4374.8|4368.8|4374.4|4368.4|1
1610070380000|2021-01-08 01:46:20|4373.8|4367.8|4373.9|4367.9|4373.9|4367.9|4373.8|4367.8|2
1610070390000|2021-01-08 01:46:30|4373.8|4367.8|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|4
1610070400000|2021-01-08 01:46:40|4373.4|4367.4|4373.3|4367.3|4373.4|4367.4|4372.8|4366.8|1
1610070440000|2021-01-08 01:47:20|4373.4|4367.4|4373.8|4367.8|4373.8|4367.8|4373.4|4367.4|0
1610070450000|2021-01-08 01:47:30|4373.4|4367.4|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|2
1610070460000|2021-01-08 01:47:40|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|4
1610070470000|2021-01-08 01:47:50|||||||||2
1610070480000|2021-01-08 01:48:00|4373.7|4367.7|4373.9|4367.9|4373.9|4367.9|4373.3|4367.3|6
1610070490000|2021-01-08 01:48:10|||||||||4
1610070500000|2021-01-08 01:48:20|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|8
1610070510000|2021-01-08 01:48:30|4374|4368|4373.9|4367.9|4374|4368|4373.9|4367.9|0
1610070520000|2021-01-08 01:48:40|4373.5|4367.5|4373.4|4367.4|4373.5|4367.5|4373.4|4367.4|0
1610070530000|2021-01-08 01:48:50|4374.4|4368.4|4374.5|4368.5|4374.5|4368.5|4374.4|4368.4|4
1610070540000|2021-01-08 01:49:00|4374.9|4368.9|4375|4369|4375|4369|4374.9|4368.9|5
1610070550000|2021-01-08 01:49:10|||||||||6
1610070560000|2021-01-08 01:49:20|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|1
1610070570000|2021-01-08 01:49:30|4375.8|4369.8|4375.9|4369.9|4375.9|4369.9|4375.8|4369.8|0
1610070580000|2021-01-08 01:49:40|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|4
1610070600000|2021-01-08 01:50:00|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.3|4367.3|1
1610070610000|2021-01-08 01:50:10|4373.8|4367.8|4373.9|4367.9|4373.9|4367.9|4373.8|4367.8|0
1610070620000|2021-01-08 01:50:20|4374|4368|4374.9|4368.9|4374.9|4368.9|4374|4368|1
1610070640000|2021-01-08 01:50:40|4374.8|4368.8|4373.4|4367.4|4374.8|4368.8|4373.3|4367.3|5
1610070680000|2021-01-08 01:51:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1610070700000|2021-01-08 01:51:40|4373.5|4367.5|4373.4|4367.4|4373.5|4367.5|4373.4|4367.4|0
1610070710000|2021-01-08 01:51:50|||||||||5
1610070720000|2021-01-08 01:52:00|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|1
1610070730000|2021-01-08 01:52:10|4372.3|4366.3|4371.9|4365.9|4372.3|4366.3|4371.9|4365.9|0
1610070740000|2021-01-08 01:52:20|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|1
1610070750000|2021-01-08 01:52:30|4372.5|4366.5|4372.4|4366.4|4372.5|4366.5|4372.4|4366.4|1
1610070760000|2021-01-08 01:52:40|4372.8|4366.8|4372.9|4366.9|4372.9|4366.9|4372.8|4366.8|0
1610070780000|2021-01-08 01:53:00|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372|4366|3
1610070790000|2021-01-08 01:53:10|4372|4366|4370.9|4364.9|4372.4|4366.4|4370.9|4364.9|6
1610070830000|2021-01-08 01:53:50|4370.5|4364.5|4367.9|4361.9|4370.5|4364.5|4367.9|4361.9|14
1610070840000|2021-01-08 01:54:00|4367.4|4361.4|4366.9|4360.9|4367.4|4361.4|4366.9|4360.9|6
1610070850000|2021-01-08 01:54:10|4366.8|4360.8|4361.4|4355.4|4366.8|4360.8|4361.4|4355.4|17
1610070860000|2021-01-08 01:54:20|4362.2|4356.2|4362.4|4356.4|4362.4|4356.4|4362.2|4356.2|2
1610070870000|2021-01-08 01:54:30|4363.9|4357.9|4364.4|4358.4|4364.4|4358.4|4363.9|4357.9|4
1610070880000|2021-01-08 01:54:40|4364.3|4358.3|4363.9|4357.9|4364.3|4358.3|4363.9|4357.9|1
1610070900000|2021-01-08 01:55:00|4364|4358|4364.4|4358.4|4364.4|4358.4|4364|4358|1
1610070910000|2021-01-08 01:55:10|||||||||1
1610070920000|2021-01-08 01:55:20|4364.5|4358.5|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|2
1610070930000|2021-01-08 01:55:30|4363.9|4357.9|4364.4|4358.4|4364.4|4358.4|4363.9|4357.9|20
1610070940000|2021-01-08 01:55:40|4364.5|4358.5|4364.4|4358.4|4364.9|4358.9|4363.9|4357.9|5
1610070950000|2021-01-08 01:55:50|4364|4358|4365.5|4359.5|4365.9|4359.9|4363.9|4357.9|13
1610070970000|2021-01-08 01:56:10|4365.1|4359.1|4363.5|4357.5|4365.1|4359.1|4363.5|4357.5|1
1610070980000|2021-01-08 01:56:20|4363.9|4357.9|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|18
1610070990000|2021-01-08 01:56:30|4364.8|4358.8|4365.5|4359.5|4367.5|4361.5|4364.8|4358.8|10
1610071000000|2021-01-08 01:56:40|4365.9|4359.9|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1610071020000|2021-01-08 01:57:00|4365.9|4359.9|4366.5|4360.5|4366.9|4360.9|4365.9|4359.9|0
1610071040000|2021-01-08 01:57:20|4366.6|4360.6|4367|4361|4367|4361|4366.6|4360.6|0
1610071050000|2021-01-08 01:57:30|4367.5|4361.5|4368.5|4362.5|4368.5|4362.5|4367.5|4361.5|5
1610071060000|2021-01-08 01:57:40|4368.9|4362.9|4369|4363|4369|4363|4368.9|4362.9|4
1610071070000|2021-01-08 01:57:50|4369.1|4363.1|4369|4363|4369.1|4363.1|4369|4363|1
1610071080000|2021-01-08 01:58:00|4369.4|4363.4|4369.5|4363.5|4369.5|4363.5|4369.4|4363.4|0
1610071120000|2021-01-08 01:58:40|4369.4|4363.4|4369|4363|4369.4|4363.4|4369|4363|0
1610071130000|2021-01-08 01:58:50|4368.9|4362.9|4368.5|4362.5|4368.9|4362.9|4368|4362|4
1610071140000|2021-01-08 01:59:00|4368.1|4362.1|4367.5|4361.5|4368.1|4362.1|4367.5|4361.5|2
1610071150000|2021-01-08 01:59:10|4367|4361|4367|4361|4367.5|4361.5|4367|4361|1
1610071160000|2021-01-08 01:59:20|4366.2|4360.2|4366.5|4360.5|4367|4361|4366|4360|7
1610071170000|2021-01-08 01:59:30|4366.6|4360.6|4366.5|4360.5|4367|4361|4366.5|4360.5|0
1610071180000|2021-01-08 01:59:40|4366.1|4360.1|4366.5|4360.5|4366.5|4360.5|4366|4360|2
1610071200000|2021-01-08 02:00:00|4366.1|4360.1|4366.5|4360.5|4366.5|4360.5|4366.1|4360.1|2
1610071210000|2021-01-08 02:00:10|4366.1|4360.1|4366.5|4360.5|4366.5|4360.5|4366|4360|4
1610071230000|2021-01-08 02:00:30|4366.6|4360.6|4367.5|4361.5|4367.5|4361.5|4366.6|4360.6|5
1610071250000|2021-01-08 02:00:50|4367.1|4361.1|4368|4362|4368|4362|4367.1|4361.1|2
1610071260000|2021-01-08 02:01:00|4367.6|4361.6|4368|4362|4368|4362|4367.5|4361.5|0
1610071270000|2021-01-08 02:01:10|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4
1610071280000|2021-01-08 02:01:20|4368.6|4362.6|4369.5|4363.5|4369.5|4363.5|4368.6|4362.6|2
1610071290000|2021-01-08 02:01:30|4370.7|4364.7|4371|4365|4371|4365|4370.7|4364.7|6
1610071300000|2021-01-08 02:01:40|4370.5|4364.5|4370.9|4364.9|4371.1|4365.1|4370.5|4364.5|22
1610071310000|2021-01-08 02:01:50|4371|4365|4372|4366|4372|4366|4371|4365|11
1610071320000|2021-01-08 02:02:00|4371.9|4365.9|4370.5|4364.5|4371.9|4365.9|4370.5|4364.5|12
1610071330000|2021-01-08 02:02:10|4370.4|4364.4|4369.5|4363.5|4370.4|4364.4|4369.5|4363.5|2
1610071340000|2021-01-08 02:02:20|4369.4|4363.4|4369|4363|4369.4|4363.4|4369|4363|0
1610071350000|2021-01-08 02:02:30|4369.5|4363.5|4368|4362|4369.5|4363.5|4368|4362|5
1610071360000|2021-01-08 02:02:40|||||||||1
1610071370000|2021-01-08 02:02:50|4369|4363|4369|4363|4369|4363|4369|4363|8
1610071380000|2021-01-08 02:03:00|4369.4|4363.4|4370.5|4364.5|4370.5|4364.5|4369.4|4363.4|3
1610071390000|2021-01-08 02:03:10|4370.4|4364.4|4370.5|4364.5|4370.5|4364.5|4370|4364|1
1610071410000|2021-01-08 02:03:30|4370.4|4364.4|4370|4364|4370.4|4364.4|4370|4364|0
1610071420000|2021-01-08 02:03:40|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|3
1610071430000|2021-01-08 02:03:50|4370.4|4364.4|4370|4364|4370.4|4364.4|4370|4364|0
1610071440000|2021-01-08 02:04:00|4369.5|4363.5|4370.5|4364.5|4370.5|4364.5|4369.5|4363.5|11
1610071460000|2021-01-08 02:04:20|4370.1|4364.1|4370.5|4364.5|4370.5|4364.5|4369.5|4363.5|0
1610071480000|2021-01-08 02:04:40|4370.4|4364.4|4370.5|4364.5|4370.5|4364.5|4370|4364|1
1610071490000|2021-01-08 02:04:50|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|0
1610071500000|2021-01-08 02:05:00|4371|4365|4371|4365|4371|4365|4371|4365|0
1610071510000|2021-01-08 02:05:10|4372|4366|4371.5|4365.5|4372|4366|4371.5|4365.5|6
1610071550000|2021-01-08 02:05:50|4371.4|4365.4|4371|4365|4371.4|4365.4|4371|4365|0
1610071560000|2021-01-08 02:06:00|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1610071570000|2021-01-08 02:06:10|4371.1|4365.1|4371|4365|4371.1|4365.1|4371|4365|0
1610071590000|2021-01-08 02:06:30|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|1
1610071630000|2021-01-08 02:07:10|4369.9|4363.9|4370.5|4364.5|4370.5|4364.5|4369.9|4363.9|0
1610071640000|2021-01-08 02:07:20|4370.6|4364.6|4371.5|4365.5|4371.5|4365.5|4370.6|4364.6|1
1610071680000|2021-01-08 02:08:00|4371.4|4365.4|4371.5|4365.5|4371.5|4365.5|4371.4|4365.4|0
1610071690000|2021-01-08 02:08:10|4371.6|4365.6|4372|4366|4372|4366|4371.6|4365.6|0
1610071700000|2021-01-08 02:08:20|4371|4365|4371|4365|4371|4365|4371|4365|2
1610071740000|2021-01-08 02:09:00|4371.1|4365.1|4371.5|4365.5|4371.5|4365.5|4371.1|4365.1|2
1610071760000|2021-01-08 02:09:20|4371.4|4365.4|4371|4365|4371.4|4365.4|4371|4365|0
1610071770000|2021-01-08 02:09:30|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|0
1610071790000|2021-01-08 02:09:50|4370.1|4364.1|4370|4364|4370.1|4364.1|4370|4364|0
1610071800000|2021-01-08 02:10:00|4370.5|4364.5|4370|4364|4370.5|4364.5|4370|4364|1
1610071810000|2021-01-08 02:10:10|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|1
1610071830000|2021-01-08 02:10:30|4370.4|4364.4|4370.5|4364.5|4370.5|4364.5|4370|4364|0
1610071860000|2021-01-08 02:11:00|4370.9|4364.9|4371|4365|4371|4365|4370.9|4364.9|0
1610071870000|2021-01-08 02:11:10|4372|4366|4372|4366|4372|4366|4372|4366|3
1610071880000|2021-01-08 02:11:20|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1610071900000|2021-01-08 02:11:40|4371.9|4365.9|4372|4366|4372|4366|4371.9|4365.9|0
1610071910000|2021-01-08 02:11:50|4372.5|4366.5|4372.5|4366.5|4372.9|4366.9|4372.5|4366.5|1
1610071920000|2021-01-08 02:12:00|4372.9|4366.9|4375|4369|4375|4369|4372.9|4366.9|10
1610071930000|2021-01-08 02:12:10|4374.5|4368.5|4373.5|4367.5|4374.5|4368.5|4373.5|4367.5|12
1610071960000|2021-01-08 02:12:40|4373.9|4367.9|4372.5|4366.5|4373.9|4367.9|4372.5|4366.5|2
1610071970000|2021-01-08 02:12:50|4372.1|4366.1|4371.5|4365.5|4372.1|4366.1|4371|4365|2
1610071990000|2021-01-08 02:13:10|4371.9|4365.9|4372|4366|4372.5|4366.5|4371.9|4365.9|2
1610072000000|2021-01-08 02:13:20|4371.5|4365.5|4373.5|4367.5|4373.5|4367.5|4371.5|4365.5|12
1610072010000|2021-01-08 02:13:30|4373.9|4367.9|4373.5|4367.5|4374|4368|4373|4367|9
1610072030000|2021-01-08 02:13:50|4373.6|4367.6|4374|4368|4374.9|4368.9|4373.5|4367.5|2
1610072040000|2021-01-08 02:14:00|4374.4|4368.4|4374|4368|4374.5|4368.5|4374|4368|1
1610072050000|2021-01-08 02:14:10|4373.5|4367.5|4372|4366|4373.5|4367.5|4372|4366|4
1610072060000|2021-01-08 02:14:20|4372.1|4366.1|4372.5|4366.5|4372.5|4366.5|4372.1|4366.1|0
1610072070000|2021-01-08 02:14:30|4372.9|4366.9|4371.5|4365.5|4372.9|4366.9|4371.5|4365.5|0
1610072080000|2021-01-08 02:14:40|4371.1|4365.1|4370.5|4364.5|4371.1|4365.1|4370.5|4364.5|1
1610072100000|2021-01-08 02:15:00|4370.4|4364.4|4370|4364|4370.4|4364.4|4370|4364|0
1610072110000|2021-01-08 02:15:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|1
1610072130000|2021-01-08 02:15:30|4369.1|4363.1|4369|4363|4369.5|4363.5|4369|4363|3
1610072170000|2021-01-08 02:16:10|4369.4|4363.4|4369.5|4363.5|4369.5|4363.5|4369.4|4363.4|2
1610072180000|2021-01-08 02:16:20|4369.1|4363.1|4368.5|4362.5|4369.5|4363.5|4368.5|4362.5|6
1610072200000|2021-01-08 02:16:40|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|6
1610072220000|2021-01-08 02:17:00|4367.6|4361.6|4368.5|4362.5|4368.5|4362.5|4367.6|4361.6|4
1610072230000|2021-01-08 02:17:10|4368.4|4362.4|4368.5|4362.5|4368.5|4362.5|4368|4362|0
1610072240000|2021-01-08 02:17:20|4368.1|4362.1|4368.5|4362.5|4368.5|4362.5|4368.1|4362.1|0
1610072280000|2021-01-08 02:18:00|||||||||1
1610072330000|2021-01-08 02:18:50|4368.1|4362.1|4367.5|4361.5|4368.5|4362.5|4367.5|4361.5|1
1610072340000|2021-01-08 02:19:00|4367.9|4361.9|4368|4362|4368|4362|4367.9|4361.9|0
1610072360000|2021-01-08 02:19:20|4366.5|4360.5|4364.9|4358.9|4366.5|4360.5|4364.9|4358.9|9
1610072380000|2021-01-08 02:19:40|4365|4359|4365.9|4359.9|4365.9|4359.9|4365|4359|2
1610072390000|2021-01-08 02:19:50|||||||||1
1610072400000|2021-01-08 02:20:00|4365.7|4359.7|4364.9|4358.9|4365.7|4359.7|4364.9|4358.9|4
1610072410000|2021-01-08 02:20:10|4365.3|4359.3|4365.4|4359.4|4365.4|4359.4|4365.3|4359.3|0
1610072430000|2021-01-08 02:20:30|4365|4359|4364.9|4358.9|4365|4359|4364.9|4358.9|0
1610072440000|2021-01-08 02:20:40|4365.3|4359.3|4365.4|4359.4|4365.4|4359.4|4365.3|4359.3|0
1610072450000|2021-01-08 02:20:50|4365.5|4359.5|4365.9|4359.9|4365.9|4359.9|4365.5|4359.5|0
1610072460000|2021-01-08 02:21:00|4366.4|4360.4|4365.9|4359.9|4366.4|4360.4|4365.4|4359.4|2
1610072470000|2021-01-08 02:21:10|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|1
1610072490000|2021-01-08 02:21:30|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|1
1610072510000|2021-01-08 02:21:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1610072520000|2021-01-08 02:22:00|4364.4|4358.4|4364.8|4358.8|4364.8|4358.8|4364.4|4358.4|0
1610072530000|2021-01-08 02:22:10|4364.4|4358.4|4364.3|4358.3|4364.4|4358.4|4364.3|4358.3|0
1610072540000|2021-01-08 02:22:20|4364.2|4358.2|4365.3|4359.3|4365.3|4359.3|4364.2|4358.2|1
1610072550000|2021-01-08 02:22:30|4364.9|4358.9|4364.8|4358.8|4364.9|4358.9|4364.8|4358.8|2
1610072560000|2021-01-08 02:22:40|4364.7|4358.7|4364.3|4358.3|4364.7|4358.7|4364.3|4358.3|0
1610072570000|2021-01-08 02:22:50|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1610072580000|2021-01-08 02:23:00|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|6
1610072610000|2021-01-08 02:23:30|4362.9|4356.9|4360.3|4354.3|4362.9|4356.9|4360.3|4354.3|3
1610072620000|2021-01-08 02:23:40|4360.2|4354.2|4359.8|4353.8|4360.3|4354.3|4359.8|4353.8|4
1610072630000|2021-01-08 02:23:50|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|2
1610072640000|2021-01-08 02:24:00|4358.9|4352.9|4359.3|4353.3|4359.3|4353.3|4358.9|4352.9|2
1610072660000|2021-01-08 02:24:20|4360.3|4354.3|4360.8|4354.8|4360.8|4354.8|4360.3|4354.3|7
1610072700000|2021-01-08 02:25:00|4360.3|4354.3|4360.8|4354.8|4360.8|4354.8|4359.9|4353.9|7
1610072720000|2021-01-08 02:25:20|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|1
1610072730000|2021-01-08 02:25:30|4361.2|4355.2|4361.3|4355.3|4361.3|4355.3|4361.2|4355.2|1
1610072760000|2021-01-08 02:26:00|4361.8|4355.8|4364.3|4358.3|4364.3|4358.3|4361.8|4355.8|1
1610072770000|2021-01-08 02:26:10|4364.5|4358.5|4365.8|4359.8|4366.3|4360.3|4364.5|4358.5|15
1610072790000|2021-01-08 02:26:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1610072840000|2021-01-08 02:27:20|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|0
1610072850000|2021-01-08 02:27:30|4365.2|4359.2|4365.3|4359.3|4365.3|4359.3|4365.2|4359.2|0
1610072870000|2021-01-08 02:27:50|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|0
1610072880000|2021-01-08 02:28:00|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1610072940000|2021-01-08 02:29:00|4365.7|4359.7|4365.8|4359.8|4365.8|4359.8|4365.7|4359.7|0
1610072970000|2021-01-08 02:29:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1610072980000|2021-01-08 02:29:40|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|4
1610072990000|2021-01-08 02:29:50|4365.2|4359.2|4365.8|4359.8|4365.8|4359.8|4364.8|4358.8|1
1610073000000|2021-01-08 02:30:00|4366.3|4360.3|4366.8|4360.8|4366.8|4360.8|4365.9|4359.9|4
1610073010000|2021-01-08 02:30:10|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|1
1610073020000|2021-01-08 02:30:20|4366.7|4360.7|4368.8|4362.8|4368.8|4362.8|4366.7|4360.7|13
1610073030000|2021-01-08 02:30:30|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|7
1610073040000|2021-01-08 02:30:40|4368.7|4362.7|4367.3|4361.3|4368.8|4362.8|4367.3|4361.3|2
1610073050000|2021-01-08 02:30:50|4367.7|4361.7|4367.8|4361.8|4367.8|4361.8|4367.7|4361.7|1
1610073070000|2021-01-08 02:31:10|4367.4|4361.4|4367.8|4361.8|4367.8|4361.8|4367.3|4361.3|0
1610073080000|2021-01-08 02:31:20|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|3
1610073090000|2021-01-08 02:31:30|4368.4|4362.4|4368.3|4362.3|4368.4|4362.4|4368.3|4362.3|2
1610073100000|2021-01-08 02:31:40|4368.2|4362.2|4367.8|4361.8|4368.2|4362.2|4367.3|4361.3|5
1610073110000|2021-01-08 02:31:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|17
1610073120000|2021-01-08 02:32:00|4366.4|4360.4|4367.3|4361.3|4367.3|4361.3|4366.4|4360.4|0
1610073130000|2021-01-08 02:32:10|4367.7|4361.7|4368.3|4362.3|4368.3|4362.3|4367.7|4361.7|1
1610073140000|2021-01-08 02:32:20|4368.2|4362.2|4368.3|4362.3|4368.7|4362.7|4368.2|4362.2|1
1610073160000|2021-01-08 02:32:40|4368.4|4362.4|4368.8|4362.8|4368.8|4362.8|4368.4|4362.4|0
1610073170000|2021-01-08 02:32:50|4368.9|4362.9|4371.3|4365.3|4371.3|4365.3|4368.9|4362.9|5
1610073180000|2021-01-08 02:33:00|4370.9|4364.9|4370.8|4364.8|4370.9|4364.9|4370.8|4364.8|0
1610073190000|2021-01-08 02:33:10|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|2
1610073200000|2021-01-08 02:33:20|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|0
1610073210000|2021-01-08 02:33:30|4370.3|4364.3|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|1
1610073220000|2021-01-08 02:33:40|4370.4|4364.4|4369.8|4363.8|4370.4|4364.4|4369.8|4363.8|0
1610073230000|2021-01-08 02:33:50|4369.9|4363.9|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|0
1610073240000|2021-01-08 02:34:00|4370.7|4364.7|4370.8|4364.8|4370.8|4364.8|4370.7|4364.7|0
1610073260000|2021-01-08 02:34:20|4370.7|4364.7|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|0
1610073270000|2021-01-08 02:34:30|4371.3|4365.3|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|3
1610073280000|2021-01-08 02:34:40|4371.9|4365.9|4374.3|4368.3|4374.8|4368.8|4371.9|4365.9|18
1610073290000|2021-01-08 02:34:50|4373.9|4367.9|4374.3|4368.3|4374.3|4368.3|4373.8|4367.8|2
1610073300000|2021-01-08 02:35:00|4374.4|4368.4|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|2
1610073310000|2021-01-08 02:35:10|4374.3|4368.3|4374.3|4368.3|4375.3|4369.3|4374.3|4368.3|24
1610073320000|2021-01-08 02:35:20|4374.2|4368.2|4374.3|4368.3|4374.3|4368.3|4373.8|4367.8|0
1610073330000|2021-01-08 02:35:30|||||||||1
1610073340000|2021-01-08 02:35:40|4374.7|4368.7|4375.3|4369.3|4375.7|4369.7|4374.3|4368.3|3
1610073360000|2021-01-08 02:36:00|4374.9|4368.9|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|1
1610073370000|2021-01-08 02:36:10|4375.2|4369.2|4375.3|4369.3|4375.8|4369.8|4374.6|4368.6|12
1610073380000|2021-01-08 02:36:20|4375.6|4369.6|4375.6|4369.6|4376.2|4370.2|4375.6|4369.6|2
1610073390000|2021-01-08 02:36:30|4375.8|4369.8|4377.3|4371.3|4377.3|4371.3|4375.8|4369.8|12
1610073400000|2021-01-08 02:36:40|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.8|4370.8|3
1610073410000|2021-01-08 02:36:50|4378.3|4372.3|4377.3|4371.3|4379.7|4373.7|4377.3|4371.3|45
1610073420000|2021-01-08 02:37:00|4377.2|4371.2|4376.3|4370.3|4377.7|4371.7|4376|4370|28
1610073430000|2021-01-08 02:37:10|4376.2|4370.2|4376.3|4370.3|4376.3|4370.3|4375.7|4369.7|4
1610073440000|2021-01-08 02:37:20|4376.7|4370.7|4376.8|4370.8|4376.8|4370.8|4376.7|4370.7|1
1610073450000|2021-01-08 02:37:30|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|1
1610073460000|2021-01-08 02:37:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4377.9|4371.9|6
1610073470000|2021-01-08 02:37:50|4377.9|4371.9|4378.3|4372.3|4378.8|4372.8|4377.3|4371.3|2
1610073480000|2021-01-08 02:38:00|4378.8|4372.8|4379.7|4373.7|4380.3|4374.3|4378.3|4372.3|6
1610073490000|2021-01-08 02:38:10|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|2
1610073500000|2021-01-08 02:38:20|4378.9|4372.9|4379.8|4373.8|4379.8|4373.8|4378.3|4372.3|0
1610073510000|2021-01-08 02:38:30|4379.4|4373.4|4379.3|4373.3|4379.4|4373.4|4379.3|4373.3|1
1610073520000|2021-01-08 02:38:40|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|4
1610073530000|2021-01-08 02:38:50|4379.9|4373.9|4379.8|4373.8|4380.3|4374.3|4379.3|4373.3|2
1610073540000|2021-01-08 02:39:00|4379.9|4373.9|4380.8|4374.8|4380.8|4374.8|4379.9|4373.9|2
1610073550000|2021-01-08 02:39:10|4381.3|4375.3|4381.3|4375.3|4382.3|4376.3|4381.3|4375.3|14
1610073560000|2021-01-08 02:39:20|4381.7|4375.7|4381.8|4375.8|4381.8|4375.8|4381.7|4375.7|0
1610073570000|2021-01-08 02:39:30|4381.7|4375.7|4380.3|4374.3|4381.7|4375.7|4380.3|4374.3|6
1610073580000|2021-01-08 02:39:40|4380.7|4374.7|4381.3|4375.3|4381.3|4375.3|4380.7|4374.7|3
1610073590000|2021-01-08 02:39:50|4382.3|4376.3|4383.8|4377.8|4383.8|4377.8|4382.3|4376.3|17
1610073600000|2021-01-08 02:40:00|4383.4|4377.4|4384.3|4378.3|4384.8|4378.8|4383.3|4377.3|8
1610073610000|2021-01-08 02:40:10|4384.7|4378.7|4387.3|4381.3|4387.3|4381.3|4384.7|4378.7|15
1610073620000|2021-01-08 02:40:20|4388.3|4382.3|4386.3|4380.3|4388.3|4382.3|4386.3|4380.3|9
1610073630000|2021-01-08 02:40:30|4385.9|4379.9|4384.3|4378.3|4385.9|4379.9|4384.3|4378.3|4
1610073640000|2021-01-08 02:40:40|||||||||1
1610073650000|2021-01-08 02:40:50|4385.3|4379.3|4384.3|4378.3|4385.3|4379.3|4384.3|4378.3|11
1610073660000|2021-01-08 02:41:00|4384.4|4378.4|4385.3|4379.3|4385.3|4379.3|4384.4|4378.4|0
1610073670000|2021-01-08 02:41:10|4385.2|4379.2|4385.3|4379.3|4385.7|4379.7|4384.3|4378.3|3
1610073690000|2021-01-08 02:41:30|4384.9|4378.9|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|2
1610073700000|2021-01-08 02:41:40|4385.7|4379.7|4386.3|4380.3|4386.3|4380.3|4385.3|4379.3|1
1610073710000|2021-01-08 02:41:50|4385.9|4379.9|4387.3|4381.3|4387.3|4381.3|4385.9|4379.9|7
1610073720000|2021-01-08 02:42:00|4386.8|4380.8|4386.8|4380.8|4387.3|4381.3|4386.3|4380.3|1
1610073730000|2021-01-08 02:42:10|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|0
1610073750000|2021-01-08 02:42:30|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|2
1610073760000|2021-01-08 02:42:40|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|2
1610073770000|2021-01-08 02:42:50|4385.2|4379.2|4384.8|4378.8|4385.3|4379.3|4384.8|4378.8|2
1610073780000|2021-01-08 02:43:00|4385.8|4379.8|4385.3|4379.3|4385.8|4379.8|4385.3|4379.3|2
1610073800000|2021-01-08 02:43:20|4384.8|4378.8|4384.3|4378.3|4385.3|4379.3|4384.3|4378.3|2
1610073810000|2021-01-08 02:43:30|4383.3|4377.3|4384.3|4378.3|4384.3|4378.3|4383.3|4377.3|1
1610073820000|2021-01-08 02:43:40|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1610073830000|2021-01-08 02:43:50|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1610073840000|2021-01-08 02:44:00|4383.7|4377.7|4384.3|4378.3|4384.3|4378.3|4383.7|4377.7|0
1610073860000|2021-01-08 02:44:20|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.3|4378.3|0
1610073870000|2021-01-08 02:44:30|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4385.3|4379.3|1
1610073880000|2021-01-08 02:44:40|4386.3|4380.3|4387.3|4381.3|4387.3|4381.3|4385.8|4379.8|4
1610073890000|2021-01-08 02:44:50|4388.8|4382.8|4389.3|4383.3|4389.3|4383.3|4388.8|4382.8|9
1610073900000|2021-01-08 02:45:00|4388.8|4382.8|4389.3|4383.3|4389.7|4383.7|4388.3|4382.3|11
1610073910000|2021-01-08 02:45:10|4389.7|4383.7|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|20
1610073920000|2021-01-08 02:45:20|4390.3|4384.3|4389.2|4383.2|4390.3|4384.3|4388.7|4382.7|9
1610073930000|2021-01-08 02:45:30|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4388.2|4382.2|2
1610073950000|2021-01-08 02:45:50|4388.7|4382.7|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|2
1610073960000|2021-01-08 02:46:00|4389.7|4383.7|4390.2|4384.2|4390.2|4384.2|4388.7|4382.7|7
1610073970000|2021-01-08 02:46:10|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|1
1610073980000|2021-01-08 02:46:20|4390.2|4384.2|4390.2|4384.2|4391.2|4385.2|4390.2|4384.2|33
1610073990000|2021-01-08 02:46:30|4390.1|4384.1|4389.2|4383.2|4390.1|4384.1|4389.2|4383.2|1
1610074000000|2021-01-08 02:46:40|4390.2|4384.2|4390.2|4384.2|4390.7|4384.7|4389.7|4383.7|4
1610074010000|2021-01-08 02:46:50|4390.6|4384.6|4391.2|4385.2|4391.2|4385.2|4390.2|4384.2|2
1610074020000|2021-01-08 02:47:00|4391.1|4385.1|4389.2|4383.2|4391.2|4385.2|4389.2|4383.2|31
1610074040000|2021-01-08 02:47:20|4388.7|4382.7|4389.7|4383.7|4389.7|4383.7|4388.7|4382.7|2
1610074060000|2021-01-08 02:47:40|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|1
1610074080000|2021-01-08 02:48:00|4389.7|4383.7|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|1
1610074090000|2021-01-08 02:48:10|4390.1|4384.1|4389.7|4383.7|4390.1|4384.1|4389.7|4383.7|0
1610074100000|2021-01-08 02:48:20|4390.1|4384.1|4389.2|4383.2|4390.2|4384.2|4389.2|4383.2|0
1610074110000|2021-01-08 02:48:30|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|1
1610074120000|2021-01-08 02:48:40|4388.7|4382.7|4388.2|4382.2|4388.7|4382.7|4388.2|4382.2|0
1610074130000|2021-01-08 02:48:50|4388|4382|4388.1|4382.1|4388.1|4382.1|4387.6|4381.6|2
1610074140000|2021-01-08 02:49:00|4387.7|4381.7|4387.1|4381.1|4388.1|4382.1|4387.1|4381.1|0
1610074150000|2021-01-08 02:49:10|4386.7|4380.7|4386.1|4380.1|4386.7|4380.7|4386.1|4380.1|1
1610074170000|2021-01-08 02:49:30|4385.7|4379.7|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|1
1610074180000|2021-01-08 02:49:40|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|0
1610074200000|2021-01-08 02:50:00|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4386.6|4380.6|15
1610074210000|2021-01-08 02:50:10|4387.7|4381.7|4388.6|4382.6|4388.6|4382.6|4387.7|4381.7|7
1610074220000|2021-01-08 02:50:20|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|0
1610074230000|2021-01-08 02:50:30|4388.6|4382.6|4385.1|4379.1|4389.6|4383.6|4385.1|4379.1|23
1610074240000|2021-01-08 02:50:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|0
1610074250000|2021-01-08 02:50:50|4385.1|4379.1|4384.6|4378.6|4385.1|4379.1|4384.6|4378.6|2
1610074270000|2021-01-08 02:51:10|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|0
1610074280000|2021-01-08 02:51:20|4384.1|4378.1|4384.6|4378.6|4384.6|4378.6|4383.6|4377.6|2
1610074290000|2021-01-08 02:51:30|4384.1|4378.1|4384.5|4378.5|4384.5|4378.5|4384.1|4378.1|6
1610074300000|2021-01-08 02:51:40|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|0
1610074310000|2021-01-08 02:51:50|4384.5|4378.5|4383.6|4377.6|4384.5|4378.5|4383.6|4377.6|1
1610074320000|2021-01-08 02:52:00|||||||||1
1610074330000|2021-01-08 02:52:10|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|7
1610074340000|2021-01-08 02:52:20|4383.6|4377.6|4384.1|4378.1|4384.1|4378.1|4383.6|4377.6|3
1610074350000|2021-01-08 02:52:30|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|0
1610074360000|2021-01-08 02:52:40|4385|4379|4386|4380|4386|4380|4385|4379|3
1610074370000|2021-01-08 02:52:50|4386.5|4380.5|4385.5|4379.5|4386.5|4380.5|4385.5|4379.5|2
1610074380000|2021-01-08 02:53:00|4386.5|4380.5|4386|4380|4386.5|4380.5|4386|4380|3
1610074390000|2021-01-08 02:53:10|4386.5|4380.5|4386|4380|4387|4381|4386|4380|0
1610074410000|2021-01-08 02:53:30|||||||||1
1610074430000|2021-01-08 02:53:50|||||||||1
1610074440000|2021-01-08 02:54:00|4385.6|4379.6|4385.5|4379.5|4386|4380|4385.5|4379.5|0
1610074450000|2021-01-08 02:54:10|4386|4380|4386|4380|4386|4380|4386|4380|0
1610074460000|2021-01-08 02:54:20|4386.5|4380.5|4385.5|4379.5|4386.5|4380.5|4385.5|4379.5|2
1610074480000|2021-01-08 02:54:40|4385.6|4379.6|4387.5|4381.5|4388.5|4382.5|4385.6|4379.6|41
1610074490000|2021-01-08 02:54:50|4387|4381|4387|4381|4387|4381|4387|4381|0
1610074500000|2021-01-08 02:55:00|4387.3|4381.3|4387|4381|4387.5|4381.5|4387|4381|2
1610074520000|2021-01-08 02:55:20|4386|4380|4386|4380|4386|4380|4386|4380|2
1610074530000|2021-01-08 02:55:30|4385.6|4379.6|4385|4379|4385.6|4379.6|4385|4379|1
1610074550000|2021-01-08 02:55:50|4386|4380|4386|4380|4386|4380|4386|4380|0
1610074590000|2021-01-08 02:56:30|4386.1|4380.1|4387|4381|4387|4381|4386.1|4380.1|1
1610074630000|2021-01-08 02:57:10|4387.1|4381.1|4388|4382|4388|4382|4387|4381|1
1610074660000|2021-01-08 02:57:40|4387.6|4381.6|4387.5|4381.5|4387.6|4381.6|4387.5|4381.5|0
1610074670000|2021-01-08 02:57:50|4387.6|4381.6|4389|4383|4389|4383|4387.6|4381.6|3
1610074680000|2021-01-08 02:58:00|4388.6|4382.6|4389|4383|4389|4383|4388|4382|2
1610074690000|2021-01-08 02:58:10|||||||||1
1610074700000|2021-01-08 02:58:20|4388.9|4382.9|4388|4382|4389|4383|4388|4382|0
1610074710000|2021-01-08 02:58:30|4387|4381|4388.5|4382.5|4388.5|4382.5|4386.5|4380.5|4
1610074730000|2021-01-08 02:58:50|||||||||21
1610074740000|2021-01-08 02:59:00|||||||||15
1610074750000|2021-01-08 02:59:10|4387|4381|4387|4381|4387|4381|4387|4381|31
1610074760000|2021-01-08 02:59:20|4387.4|4381.4|4386.5|4380.5|4387.4|4381.4|4386.5|4380.5|1
1610074770000|2021-01-08 02:59:30|4386.4|4380.4|4386|4380|4386.4|4380.4|4386|4380|0
1610074800000|2021-01-08 03:00:00|4385.9|4379.9|4387|4381|4387|4381|4385.5|4379.5|4
1610074810000|2021-01-08 03:00:10|4388|4382|4387|4381|4388.5|4382.5|4387|4381|3
1610074820000|2021-01-08 03:00:20|4386.6|4380.6|4387|4381|4387|4381|4386.5|4380.5|7
1610074830000|2021-01-08 03:00:30|4388|4382|4386.5|4380.5|4388|4382|4386.5|4380.5|3
1610074850000|2021-01-08 03:00:50|4386.6|4380.6|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|12
1610074870000|2021-01-08 03:01:10|4386|4380|4385.1|4379.1|4386.1|4380.1|4385.1|4379.1|0
1610074880000|2021-01-08 03:01:20|4385|4379|4384.6|4378.6|4385|4379|4384.6|4378.6|0
1610074890000|2021-01-08 03:01:30|4385|4379|4385.6|4379.6|4385.6|4379.6|4385|4379|0
1610074900000|2021-01-08 03:01:40|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4
1610074910000|2021-01-08 03:01:50|4383.6|4377.6|4383.1|4377.1|4383.6|4377.6|4383.1|4377.1|8
1610074920000|2021-01-08 03:02:00|4383.6|4377.6|4382.5|4376.5|4383.6|4377.6|4382.5|4376.5|7
1610074940000|2021-01-08 03:02:20|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|0
1610074950000|2021-01-08 03:02:30|4382.5|4376.5|4381.6|4375.6|4382.5|4376.5|4381.6|4375.6|7
1610074960000|2021-01-08 03:02:40|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|2
1610074980000|2021-01-08 03:03:00|4382.2|4376.2|4383|4377|4383.1|4377.1|4382.2|4376.2|4
1610074990000|2021-01-08 03:03:10|4383.4|4377.4|4383|4377|4383.5|4377.5|4383|4377|2
1610075000000|2021-01-08 03:03:20|4383.4|4377.4|4383|4377|4383.5|4377.5|4383|4377|1
1610075010000|2021-01-08 03:03:30|4382.9|4376.9|4381.5|4375.5|4382.9|4376.9|4381.5|4375.5|3
1610075030000|2021-01-08 03:03:50|4381.1|4375.1|4379.5|4373.5|4381.1|4375.1|4379.5|4373.5|20
1610075040000|2021-01-08 03:04:00|4380|4374|4378.5|4372.5|4380.5|4374.5|4378.5|4372.5|10
1610075050000|2021-01-08 03:04:10|4379|4373|4379|4373|4379|4373|4379|4373|2
1610075060000|2021-01-08 03:04:20|4379.4|4373.4|4379.5|4373.5|4379.5|4373.5|4379.4|4373.4|0
1610075070000|2021-01-08 03:04:30|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|3
1610075080000|2021-01-08 03:04:40|4378.6|4372.6|4379.5|4373.5|4379.5|4373.5|4378.6|4372.6|2
1610075100000|2021-01-08 03:05:00|4380|4374|4379.5|4373.5|4380|4374|4379|4373|11
1610075110000|2021-01-08 03:05:10|4379|4373|4377|4371|4379|4373|4377|4371|15
1610075130000|2021-01-08 03:05:30|4377.4|4371.4|4377.5|4371.5|4377.5|4371.5|4377.4|4371.4|1
1610075140000|2021-01-08 03:05:40|4377|4371|4377.6|4371.6|4377.6|4371.6|4377|4371|3
1610075150000|2021-01-08 03:05:50|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4
1610075160000|2021-01-08 03:06:00|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4374.5|4368.5|15
1610075170000|2021-01-08 03:06:10|4375.6|4369.6|4377.1|4371.1|4377.6|4371.6|4375.6|4369.6|7
1610075180000|2021-01-08 03:06:20|4377.5|4371.5|4376.6|4370.6|4377.6|4371.6|4376.6|4370.6|1
1610075190000|2021-01-08 03:06:30|4377|4371|4377.1|4371.1|4377.1|4371.1|4376.6|4370.6|10
1610075200000|2021-01-08 03:06:40|4377.2|4371.2|4378.1|4372.1|4378.1|4372.1|4377.1|4371.1|2
1610075210000|2021-01-08 03:06:50|4378.5|4372.5|4378.6|4372.6|4378.6|4372.6|4378.5|4372.5|0
1610075220000|2021-01-08 03:07:00|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|0
1610075230000|2021-01-08 03:07:10|4377.7|4371.7|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|0
1610075240000|2021-01-08 03:07:20|4377.7|4371.7|4378.6|4372.6|4378.6|4372.6|4377.7|4371.7|1
1610075250000|2021-01-08 03:07:30|4379.1|4373.1|4380.1|4374.1|4380.1|4374.1|4378.6|4372.6|5
1610075260000|2021-01-08 03:07:40|4380.5|4374.5|4379.9|4373.9|4380.5|4374.5|4379.9|4373.9|0
1610075270000|2021-01-08 03:07:50|4379.5|4373.5|4380.5|4374.5|4380.5|4374.5|4379.5|4373.5|1
1610075280000|2021-01-08 03:08:00|4381|4375|4383|4377|4383|4377|4381|4375|14
1610075290000|2021-01-08 03:08:10|4383.1|4377.1|4383|4377|4383.5|4377.5|4383|4377|1
1610075300000|2021-01-08 03:08:20|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|13
1610075310000|2021-01-08 03:08:30|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384|4378|1
1610075330000|2021-01-08 03:08:50|4384.5|4378.5|4384.6|4378.6|4384.6|4378.6|4384|4378|1
1610075340000|2021-01-08 03:09:00|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|1
1610075350000|2021-01-08 03:09:10|4385.5|4379.5|4385.6|4379.6|4385.6|4379.6|4385.5|4379.5|0
1610075370000|2021-01-08 03:09:30|4385.7|4379.7|4386.6|4380.6|4386.6|4380.6|4385.7|4379.7|5
1610075380000|2021-01-08 03:09:40|4387.1|4381.1|4387.6|4381.6|4387.6|4381.6|4387.1|4381.1|3
1610075390000|2021-01-08 03:09:50|4388.1|4382.1|4387.6|4381.6|4388.6|4382.6|4387.6|4381.6|9
1610075400000|2021-01-08 03:10:00|4388.1|4382.1|4389.1|4383.1|4389.6|4383.6|4388.1|4382.1|16
1610075410000|2021-01-08 03:10:10|4389.4|4383.4|4390.1|4384.1|4390.1|4384.1|4389.4|4383.4|16
1610075420000|2021-01-08 03:10:20|4390.5|4384.5|4390.1|4384.1|4390.5|4384.5|4390.1|4384.1|1
1610075430000|2021-01-08 03:10:30|4389.7|4383.7|4390.1|4384.1|4390.1|4384.1|4389.7|4383.7|0
1610075440000|2021-01-08 03:10:40|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|0
1610075450000|2021-01-08 03:10:50|4389.2|4383.2|4389.1|4383.1|4389.2|4383.2|4388.1|4382.1|1
1610075460000|2021-01-08 03:11:00|4389|4383|4389.6|4383.6|4389.6|4383.6|4388.6|4382.6|2
1610075470000|2021-01-08 03:11:10|4390.6|4384.6|4390.1|4384.1|4390.6|4384.6|4390.1|4384.1|2
1610075480000|2021-01-08 03:11:20|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1610075490000|2021-01-08 03:11:30|4390.6|4384.6|4390.1|4384.1|4390.6|4384.6|4390.1|4384.1|4
1610075500000|2021-01-08 03:11:40|4389.3|4383.3|4389.1|4383.1|4389.3|4383.3|4389.1|4383.1|0
1610075510000|2021-01-08 03:11:50|||||||||2
1610075520000|2021-01-08 03:12:00|4388.7|4382.7|4390.2|4384.2|4390.7|4384.7|4388.7|4382.7|12
1610075530000|2021-01-08 03:12:10|4390.7|4384.7|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|13
1610075540000|2021-01-08 03:12:20|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4389.2|4383.2|0
1610075550000|2021-01-08 03:12:30|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4389.1|4383.1|1
1610075570000|2021-01-08 03:12:50|4390.7|4384.7|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|4
1610075580000|2021-01-08 03:13:00|4391.3|4385.3|4393.2|4387.2|4393.2|4387.2|4391.2|4385.2|3
1610075610000|2021-01-08 03:13:30|4393.3|4387.3|4395.2|4389.2|4395.7|4389.7|4393.3|4387.3|16
1610075620000|2021-01-08 03:13:40|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|10
1610075630000|2021-01-08 03:13:50|4395.8|4389.8|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|4
1610075650000|2021-01-08 03:14:10|4396.1|4390.1|4395.7|4389.7|4396.2|4390.2|4395.7|4389.7|3
1610075670000|2021-01-08 03:14:30|4396.1|4390.1|4396.2|4390.2|4396.2|4390.2|4396.1|4390.1|1
1610075680000|2021-01-08 03:14:40|4396.6|4390.6|4399.2|4393.2|4399.2|4393.2|4396.6|4390.6|15
1610075690000|2021-01-08 03:14:50|4399.6|4393.6|4399.2|4393.2|4399.6|4393.6|4399.2|4393.2|8
1610075700000|2021-01-08 03:15:00|4399.3|4393.3|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|12
1610075710000|2021-01-08 03:15:10|4399.2|4393.2|4399.7|4393.7|4399.7|4393.7|4399.2|4393.2|13
1610075720000|2021-01-08 03:15:20|4399.8|4393.8|4403.2|4397.2|4403.2|4397.2|4399.8|4393.8|6
1610075730000|2021-01-08 03:15:30|4402.7|4396.7|4403.2|4397.2|4403.7|4397.7|4402.2|4396.2|9
1610075740000|2021-01-08 03:15:40|4403.1|4397.1|4404.2|4398.2|4404.7|4398.7|4403.1|4397.1|11
1610075750000|2021-01-08 03:15:50|4403.8|4397.8|4402.2|4396.2|4403.8|4397.8|4402.2|4396.2|6
1610075760000|2021-01-08 03:16:00|4401.8|4395.8|4400.2|4394.2|4402.2|4396.2|4400.2|4394.2|10
1610075770000|2021-01-08 03:16:10|4400.7|4394.7|4400.2|4394.2|4400.7|4394.7|4400.2|4394.2|4
1610075780000|2021-01-08 03:16:20|4399.8|4393.8|4399.2|4393.2|4400.2|4394.2|4399.2|4393.2|8
1610075790000|2021-01-08 03:16:30|4399.6|4393.6|4403.2|4397.2|4403.2|4397.2|4399.6|4393.6|15
1610075800000|2021-01-08 03:16:40|4403.6|4397.6|4403.2|4397.2|4403.7|4397.7|4403.2|4397.2|3
1610075810000|2021-01-08 03:16:50|4403.1|4397.1|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1610075820000|2021-01-08 03:17:00|4403.6|4397.6|4406.2|4400.2|4406.2|4400.2|4403.6|4397.6|11
1610075830000|2021-01-08 03:17:10|4405.8|4399.8|4405.7|4399.7|4406.2|4400.2|4405.2|4399.2|2
1610075840000|2021-01-08 03:17:20|4405.2|4399.2|4407.2|4401.2|4407.7|4401.7|4405.2|4399.2|9
1610075850000|2021-01-08 03:17:30|4406.4|4400.4|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|3
1610075860000|2021-01-08 03:17:40|4406.8|4400.8|4406.2|4400.2|4406.8|4400.8|4406.2|4400.2|3
1610075870000|2021-01-08 03:17:50|4406.1|4400.1|4405.2|4399.2|4406.2|4400.2|4405.2|4399.2|13
1610075880000|2021-01-08 03:18:00|4406.2|4400.2|4405.2|4399.2|4406.2|4400.2|4405.2|4399.2|2
1610075890000|2021-01-08 03:18:10|4405.6|4399.6|4406.2|4400.2|4406.2|4400.2|4405.2|4399.2|2
1610075900000|2021-01-08 03:18:20|4406|4400|4406.2|4400.2|4406.2|4400.2|4405.2|4399.2|4
1610075910000|2021-01-08 03:18:30|4405.2|4399.2|4404.2|4398.2|4405.2|4399.2|4403.7|4397.7|4
1610075920000|2021-01-08 03:18:40|4404.1|4398.1|4403.7|4397.7|4404.1|4398.1|4403.7|4397.7|0
1610075930000|2021-01-08 03:18:50|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1610075960000|2021-01-08 03:19:20|4404.1|4398.1|4403.2|4397.2|4404.1|4398.1|4402.2|4396.2|3
1610075970000|2021-01-08 03:19:30|4402.8|4396.8|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1610075980000|2021-01-08 03:19:40|4403.1|4397.1|4402.2|4396.2|4403.2|4397.2|4402.2|4396.2|2
1610075990000|2021-01-08 03:19:50|4403.7|4397.7|4407.2|4401.2|4408.2|4402.2|4403.7|4397.7|11
1610076000000|2021-01-08 03:20:00|4407.6|4401.6|4407.2|4401.2|4407.6|4401.6|4406.2|4400.2|6
1610076010000|2021-01-08 03:20:10|4407.1|4401.1|4407.7|4401.7|4408.4|4402.4|4406.7|4400.7|20
1610076020000|2021-01-08 03:20:20|4407.3|4401.3|4407.2|4401.2|4408.2|4402.2|4406.8|4400.8|7
1610076030000|2021-01-08 03:20:30|4407.1|4401.1|4407.2|4401.2|4407.6|4401.6|4406.7|4400.7|5
1610076040000|2021-01-08 03:20:40|4406.8|4400.8|4406.7|4400.7|4406.8|4400.8|4406.7|4400.7|0
1610076050000|2021-01-08 03:20:50|4406.8|4400.8|4405.7|4399.7|4406.8|4400.8|4405.7|4399.7|10
1610076060000|2021-01-08 03:21:00|4405.2|4399.2|4405.2|4399.2|4405.7|4399.7|4404.2|4398.2|6
1610076070000|2021-01-08 03:21:10|4405.3|4399.3|4405.7|4399.7|4406.2|4400.2|4405.2|4399.2|6
1610076080000|2021-01-08 03:21:20|4406.2|4400.2|4402.1|4396.1|4407.2|4401.2|4402.1|4396.1|16
1610076090000|2021-01-08 03:21:30|4402.5|4396.5|4404.2|4398.2|4404.2|4398.2|4402.1|4396.1|7
1610076100000|2021-01-08 03:21:40|4404.1|4398.1|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|2
1610076120000|2021-01-08 03:22:00|4404.6|4398.6|4402.7|4396.7|4404.6|4398.6|4402.7|4396.7|13
1610076130000|2021-01-08 03:22:10|4402.6|4396.6|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|1
1610076140000|2021-01-08 03:22:20|4401.2|4395.2|4400.6|4394.6|4401.2|4395.2|4400.6|4394.6|12
1610076150000|2021-01-08 03:22:30|4400.7|4394.7|4400.2|4394.2|4400.7|4394.7|4400.2|4394.2|2
1610076160000|2021-01-08 03:22:40|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|4
1610076170000|2021-01-08 03:22:50|4400.6|4394.6|4400.2|4394.2|4400.6|4394.6|4400.2|4394.2|0
1610076180000|2021-01-08 03:23:00|4400.3|4394.3|4401.7|4395.7|4401.7|4395.7|4400.2|4394.2|2
1610076190000|2021-01-08 03:23:10|4401.6|4395.6|4400.2|4394.2|4401.6|4395.6|4400.2|4394.2|3
1610076210000|2021-01-08 03:23:30|4399.8|4393.8|4400.2|4394.2|4400.2|4394.2|4399.8|4393.8|3
1610076220000|2021-01-08 03:23:40|4400.1|4394.1|4399.2|4393.2|4400.1|4394.1|4399.2|4393.2|5
1610076230000|2021-01-08 03:23:50|4398.8|4392.8|4399.2|4393.2|4399.2|4393.2|4398.7|4392.7|0
1610076240000|2021-01-08 03:24:00|4399.1|4393.1|4398.2|4392.2|4399.1|4393.1|4398.2|4392.2|8
1610076250000|2021-01-08 03:24:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1610076260000|2021-01-08 03:24:20|4398.6|4392.6|4398.5|4392.5|4398.6|4392.6|4398|4392|3
1610076270000|2021-01-08 03:24:30|4398.9|4392.9|4399|4393|4399|4393|4398.9|4392.9|3
1610076280000|2021-01-08 03:24:40|4399.1|4393.1|4400.5|4394.5|4400.5|4394.5|4399.1|4393.1|6
1610076290000|2021-01-08 03:24:50|4400.6|4394.6|4400|4394|4401.1|4395.1|4400|4394|2
1610076300000|2021-01-08 03:25:00|4401|4395|4401|4395|4401|4395|4401|4395|0
1610076310000|2021-01-08 03:25:10|4400.6|4394.6|4401|4395|4401|4395|4400.6|4394.6|1
1610076320000|2021-01-08 03:25:20|4400.8|4394.8|4401|4395|4401|4395|4400|4394|1
1610076330000|2021-01-08 03:25:30|4400.9|4394.9|4400|4394|4400.9|4394.9|4400|4394|3
1610076340000|2021-01-08 03:25:40|4401|4395|4402|4396|4402|4396|4401|4395|4
1610076360000|2021-01-08 03:26:00|4401.9|4395.9|4401.5|4395.5|4401.9|4395.9|4401.5|4395.5|0
1610076370000|2021-01-08 03:26:10|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|1
1610076380000|2021-01-08 03:26:20|4402.1|4396.1|4404|4398|4404|4398|4402.1|4396.1|2
1610076390000|2021-01-08 03:26:30|4403.6|4397.6|4403.5|4397.5|4403.6|4397.6|4403.5|4397.5|1
1610076400000|2021-01-08 03:26:40|4404|4398|4405|4399|4405|4399|4403.6|4397.6|4
1610076410000|2021-01-08 03:26:50|4405.1|4399.1|4405|4399|4405.1|4399.1|4404.6|4398.6|2
1610076420000|2021-01-08 03:27:00|4405.5|4399.5|4405|4399|4406.4|4400.4|4405|4399|2
1610076430000|2021-01-08 03:27:10|4405.1|4399.1|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|1
1610076440000|2021-01-08 03:27:20|4404.1|4398.1|4404|4398|4405|4399|4404|4398|11
1610076450000|2021-01-08 03:27:30|4404.4|4398.4|4402|4396|4404.4|4398.4|4402|4396|10
1610076460000|2021-01-08 03:27:40|4401.6|4395.6|4401|4395|4401.6|4395.6|4401|4395|2
1610076470000|2021-01-08 03:27:50|4400|4394|4399|4393|4400|4394|4399|4393|7
1610076480000|2021-01-08 03:28:00|4399.4|4393.4|4399|4393|4399.4|4393.4|4398.6|4392.6|2
1610076490000|2021-01-08 03:28:10|4399.1|4393.1|4401|4395|4401|4395|4399.1|4393.1|4
1610076510000|2021-01-08 03:28:30|4401.1|4395.1|4401|4395|4401.5|4395.5|4401|4395|5
1610076530000|2021-01-08 03:28:50|4400.9|4394.9|4399|4393|4400.9|4394.9|4399|4393|4
1610076550000|2021-01-08 03:29:10|4399.4|4393.4|4400|4394|4400|4394|4399.4|4393.4|1
1610076560000|2021-01-08 03:29:20|4399.9|4393.9|4399|4393|4399.9|4393.9|4399|4393|2
1610076570000|2021-01-08 03:29:30|4398.6|4392.6|4398.5|4392.5|4399|4393|4398.5|4392.5|0
1610076580000|2021-01-08 03:29:40|4398|4392|4397|4391|4398|4392|4397|4391|4
1610076590000|2021-01-08 03:29:50|||||||||2
1610076600000|2021-01-08 03:30:00|4398|4392|4398.5|4392.5|4399|4393|4397.6|4391.6|7
1610076620000|2021-01-08 03:30:20|4399|4393|4399|4393|4399.1|4393.1|4399|4393|2
1610076630000|2021-01-08 03:30:30|4398.9|4392.9|4399|4393|4399|4393|4398.5|4392.5|0
1610076650000|2021-01-08 03:30:50|4398.6|4392.6|4398|4392|4398.6|4392.6|4398|4392|2
1610076660000|2021-01-08 03:31:00|4397.6|4391.6|4397|4391|4397.6|4391.6|4397|4391|1
1610076670000|2021-01-08 03:31:10|4396.6|4390.6|4396.5|4390.5|4396.6|4390.6|4396|4390|1
1610076680000|2021-01-08 03:31:20|4397|4391|4397|4391|4397.4|4391.4|4397|4391|4
1610076700000|2021-01-08 03:31:40|4397.1|4391.1|4398|4392|4398|4392|4397.1|4391.1|1
1610076710000|2021-01-08 03:31:50|4398.5|4392.5|4399.5|4393.5|4399.5|4393.5|4398.5|4392.5|1
1610076720000|2021-01-08 03:32:00|4399|4393|4399|4393|4399.5|4393.5|4399|4393|0
1610076730000|2021-01-08 03:32:10|4399.4|4393.4|4399.5|4393.5|4399.5|4393.5|4399.4|4393.4|0
1610076740000|2021-01-08 03:32:20|4400|4394|4400|4394|4400|4394|4400|4394|1
1610076750000|2021-01-08 03:32:30|4400.1|4394.1|4400.5|4394.5|4400.5|4394.5|4400.1|4394.1|0
1610076760000|2021-01-08 03:32:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|1
1610076770000|2021-01-08 03:32:50|4399.9|4393.9|4400|4394|4400|4394|4399.6|4393.6|1
1610076780000|2021-01-08 03:33:00|4399.9|4393.9|4399|4393|4399.9|4393.9|4399|4393|1
1610076790000|2021-01-08 03:33:10|4398.6|4392.6|4399|4393|4399|4393|4398.6|4392.6|2
1610076830000|2021-01-08 03:33:50|4399.4|4393.4|4399.5|4393.5|4399.5|4393.5|4399.4|4393.4|0
1610076850000|2021-01-08 03:34:10|4399.4|4393.4|4398.5|4392.5|4399.4|4393.4|4398.5|4392.5|12
1610076860000|2021-01-08 03:34:20|4399|4393|4399|4393|4399|4393|4399|4393|2
1610076910000|2021-01-08 03:35:10|4399.4|4393.4|4399|4393|4400|4394|4399|4393|2
1610076930000|2021-01-08 03:35:30|4399.4|4393.4|4400|4394|4400|4394|4399.4|4393.4|0
1610076950000|2021-01-08 03:35:50|4399.6|4393.6|4399|4393|4399.6|4393.6|4399|4393|0
1610076990000|2021-01-08 03:36:30|4399.4|4393.4|4400|4394|4400|4394|4399.4|4393.4|1
1610077000000|2021-01-08 03:36:40|4400.4|4394.4|4400|4394|4400.5|4394.5|4400|4394|0
1610077020000|2021-01-08 03:37:00|4399.9|4393.9|4399.5|4393.5|4399.9|4393.9|4399.5|4393.5|0
1610077030000|2021-01-08 03:37:10|4399.9|4393.9|4400|4394|4400|4394|4399.9|4393.9|0
1610077060000|2021-01-08 03:37:40|4400.4|4394.4|4400.5|4394.5|4400.5|4394.5|4400.4|4394.4|0
1610077090000|2021-01-08 03:38:10|4401|4395|4401|4395|4401|4395|4401|4395|1
1610077110000|2021-01-08 03:38:30|4400.6|4394.6|4401.5|4395.5|4401.5|4395.5|4400.6|4394.6|2
1610077120000|2021-01-08 03:38:40|4401.4|4395.4|4401|4395|4401.4|4395.4|4401|4395|0
1610077140000|2021-01-08 03:39:00|4401.3|4395.3|4403.6|4397.6|4403.6|4397.6|4401.3|4395.3|3
1610077150000|2021-01-08 03:39:10|4402.8|4396.8|4403.1|4397.1|4403.1|4397.1|4402.6|4396.6|2
1610077160000|2021-01-08 03:39:20|4403.5|4397.5|4403.1|4397.1|4403.5|4397.5|4403.1|4397.1|1
1610077170000|2021-01-08 03:39:30|4403|4397|4400.6|4394.6|4403|4397|4400.6|4394.6|5
1610077180000|2021-01-08 03:39:40|4400.7|4394.7|4402.1|4396.1|4402.1|4396.1|4400.7|4394.7|3
1610077190000|2021-01-08 03:39:50|4402|4396|4401.6|4395.6|4402|4396|4401.1|4395.1|4
1610077200000|2021-01-08 03:40:00|4402.1|4396.1|4401.1|4395.1|4402.1|4396.1|4401.1|4395.1|1
1610077210000|2021-01-08 03:40:10|4401|4395|4401.1|4395.1|4401.1|4395.1|4401|4395|1
1610077230000|2021-01-08 03:40:30|4401.2|4395.2|4401.1|4395.1|4401.6|4395.6|4401.1|4395.1|0
1610077250000|2021-01-08 03:40:50|4401.2|4395.2|4401.6|4395.6|4401.6|4395.6|4401.2|4395.2|0
1610077260000|2021-01-08 03:41:00|4402.1|4396.1|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|5
1610077330000|2021-01-08 03:42:10|4401.7|4395.7|4402.1|4396.1|4402.1|4396.1|4401.6|4395.6|3
1610077340000|2021-01-08 03:42:20|4401.7|4395.7|4401.1|4395.1|4402.1|4396.1|4400.6|4394.6|3
1610077380000|2021-01-08 03:43:00|4400.7|4394.7|4400.1|4394.1|4400.7|4394.7|4400.1|4394.1|4
1610077440000|2021-01-08 03:44:00|4400|4394|4399.6|4393.6|4400|4394|4399.6|4393.6|0
1610077450000|2021-01-08 03:44:10|4399.7|4393.7|4400.1|4394.1|4400.1|4394.1|4399.7|4393.7|2
1610077460000|2021-01-08 03:44:20|4399.7|4393.7|4398.1|4392.1|4399.7|4393.7|4398.1|4392.1|6
1610077470000|2021-01-08 03:44:30|4398.2|4392.2|4398.1|4392.1|4398.2|4392.2|4398.1|4392.1|2
1610077480000|2021-01-08 03:44:40|4398|4392|4399.1|4393.1|4399.1|4393.1|4398|4392|4
1610077490000|2021-01-08 03:44:50|4399.2|4393.2|4399.1|4393.1|4399.2|4393.2|4399.1|4393.1|0
1610077500000|2021-01-08 03:45:00|4398.7|4392.7|4399.1|4393.1|4399.1|4393.1|4398.7|4392.7|1
1610077510000|2021-01-08 03:45:10|4399.5|4393.5|4399.6|4393.6|4399.6|4393.6|4399.5|4393.5|0
1610077520000|2021-01-08 03:45:20|4399.2|4393.2|4399.1|4393.1|4399.6|4393.6|4399.1|4393.1|1
1610077530000|2021-01-08 03:45:30|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|11
1610077540000|2021-01-08 03:45:40|4398|4392|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|2
1610077550000|2021-01-08 03:45:50|4397.7|4391.7|4398.1|4392.1|4398.5|4392.5|4397.7|4391.7|2
1610077560000|2021-01-08 03:46:00|4398.5|4392.5|4398.1|4392.1|4398.6|4392.6|4398.1|4392.1|3
1610077570000|2021-01-08 03:46:10|4398.2|4392.2|4398.6|4392.6|4398.6|4392.6|4398.2|4392.2|0
1610077580000|2021-01-08 03:46:20|4398.7|4392.7|4399.1|4393.1|4399.1|4393.1|4398.7|4392.7|1
1610077590000|2021-01-08 03:46:30|4399.2|4393.2|4401.1|4395.1|4401.2|4395.2|4399.2|4393.2|8
1610077600000|2021-01-08 03:46:40|4400.7|4394.7|4401.1|4395.1|4401.1|4395.1|4400.7|4394.7|1
1610077610000|2021-01-08 03:46:50|4401.5|4395.5|4401.6|4395.6|4401.6|4395.6|4401.5|4395.5|0
1610077620000|2021-01-08 03:47:00|||||||||2
1610077630000|2021-01-08 03:47:10|4401.5|4395.5|4401.1|4395.1|4401.6|4395.6|4401.1|4395.1|2
1610077640000|2021-01-08 03:47:20|4401.2|4395.2|4401.6|4395.6|4401.6|4395.6|4401.2|4395.2|0
1610077670000|2021-01-08 03:47:50|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|5
1610077680000|2021-01-08 03:48:00|4402.2|4396.2|4403.1|4397.1|4403.1|4397.1|4402.2|4396.2|1
1610077700000|2021-01-08 03:48:20|4402.7|4396.7|4403.1|4397.1|4403.1|4397.1|4402.7|4396.7|1
1610077710000|2021-01-08 03:48:30|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1610077750000|2021-01-08 03:49:10|4402.2|4396.2|4402.6|4396.6|4402.6|4396.6|4402.2|4396.2|0
1610077780000|2021-01-08 03:49:40|4402.7|4396.7|4404.1|4398.1|4404.1|4398.1|4402.7|4396.7|7
1610077810000|2021-01-08 03:50:10|4404.5|4398.5|4404.6|4398.6|4404.6|4398.6|4404.5|4398.5|0
1610077820000|2021-01-08 03:50:20|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.7|4398.7|2
1610077830000|2021-01-08 03:50:30|4404.7|4398.7|4404.1|4398.1|4404.7|4398.7|4404.1|4398.1|2
1610077860000|2021-01-08 03:51:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1610077880000|2021-01-08 03:51:20|4403.2|4397.2|4403.7|4397.7|4403.7|4397.7|4403.1|4397.1|1
1610077890000|2021-01-08 03:51:30|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1610077910000|2021-01-08 03:51:50|4403.1|4397.1|4403.2|4397.2|4403.2|4397.2|4403.1|4397.1|0
1610077920000|2021-01-08 03:52:00|4403.6|4397.6|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|2
1610077930000|2021-01-08 03:52:10|4404.2|4398.2|4404.1|4398.1|4404.2|4398.2|4404.1|4398.1|1
1610077940000|2021-01-08 03:52:20|4404|4398|4404.1|4398.1|4404.1|4398.1|4404|4398|1
1610077960000|2021-01-08 03:52:40|4404.5|4398.5|4404.1|4398.1|4404.5|4398.5|4404.1|4398.1|0
1610077980000|2021-01-08 03:53:00|4403.6|4397.6|4403.1|4397.1|4404.1|4398.1|4403.1|4397.1|7
1610078000000|2021-01-08 03:53:20|4402.7|4396.7|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|0
1610078010000|2021-01-08 03:53:30|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1610078020000|2021-01-08 03:53:40|||||||||1
1610078030000|2021-01-08 03:53:50|4403.5|4397.5|4403.6|4397.6|4403.6|4397.6|4403.5|4397.5|0
1610078040000|2021-01-08 03:54:00|4404.1|4398.1|4404.1|4398.1|4404.5|4398.5|4404.1|4398.1|4
1610078060000|2021-01-08 03:54:20|4404|4398|4403.1|4397.1|4404|4398|4403.1|4397.1|0
1610078070000|2021-01-08 03:54:30|||||||||1
1610078080000|2021-01-08 03:54:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|0
1610078090000|2021-01-08 03:54:50|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1610078100000|2021-01-08 03:55:00|4403.6|4397.6|4404.1|4398.1|4404.6|4398.6|4403.1|4397.1|14
1610078110000|2021-01-08 03:55:10|4404|4398|4402.1|4396.1|4404.1|4398.1|4402.1|4396.1|2
1610078120000|2021-01-08 03:55:20|4401.6|4395.6|4402.1|4396.1|4402.1|4396.1|4401.6|4395.6|2
1610078130000|2021-01-08 03:55:30|||||||||2
1610078140000|2021-01-08 03:55:40|4402.6|4396.6|4403.1|4397.1|4403.1|4397.1|4402.6|4396.6|6
1610078150000|2021-01-08 03:55:50|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|3
1610078170000|2021-01-08 03:56:10|4401.6|4395.6|4402.1|4396.1|4402.1|4396.1|4401.6|4395.6|0
1610078210000|2021-01-08 03:56:50|4402|4396|4401.6|4395.6|4402|4396|4401.6|4395.6|0
1610078220000|2021-01-08 03:57:00|4400.6|4394.6|4400.1|4394.1|4400.6|4394.6|4400.1|4394.1|2
1610078250000|2021-01-08 03:57:30|4399.9|4393.9|4399.1|4393.1|4399.9|4393.9|4399.1|4393.1|1
1610078260000|2021-01-08 03:57:40|4399.5|4393.5|4401.1|4395.1|4401.1|4395.1|4399.5|4393.5|9
1610078290000|2021-01-08 03:58:10|4401.5|4395.5|4402.1|4396.1|4402.5|4396.5|4401.5|4395.5|3
1610078320000|2021-01-08 03:58:40|4402|4396|4402|4396|4402|4396|4402|4396|0
1610078340000|2021-01-08 03:59:00|4402.1|4396.1|4402|4396|4402.5|4396.5|4402|4396|3
1610078350000|2021-01-08 03:59:10|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|2
1610078360000|2021-01-08 03:59:20|||||||||1
1610078390000|2021-01-08 03:59:50|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|5
1610078400000|2021-01-08 04:00:00|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|4
1610078420000|2021-01-08 04:00:20|||||||||9
1610078430000|2021-01-08 04:00:30|4402|4396|4402|4396|4402|4396|4402|4396|0
1610078450000|2021-01-08 04:00:50|4402.1|4396.1|4402.5|4396.5|4402.5|4396.5|4402.1|4396.1|0
1610078460000|2021-01-08 04:01:00|4402|4396|4402|4396|4402.5|4396.5|4402|4396|1
1610078480000|2021-01-08 04:01:20|4402.1|4396.1|4403|4397|4403.5|4397.5|4402.1|4396.1|4
1610078490000|2021-01-08 04:01:30|4403.1|4397.1|4403|4397|4403.1|4397.1|4402.5|4396.5|2
1610078510000|2021-01-08 04:01:50|4402.6|4396.6|4402|4396|4402.6|4396.6|4402|4396|2
1610078520000|2021-01-08 04:02:00|||||||||2
1610078530000|2021-01-08 04:02:10|4402.1|4396.1|4402|4396|4402.5|4396.5|4402|4396|2
1610078570000|2021-01-08 04:02:50|4401.6|4395.6|4401.5|4395.5|4401.6|4395.6|4401.5|4395.5|5
1610078580000|2021-01-08 04:03:00|4401|4395|4401|4395|4401|4395|4401|4395|3
1610078610000|2021-01-08 04:03:30|4400.9|4394.9|4401|4395|4401|4395|4400.6|4394.6|2
1610078620000|2021-01-08 04:03:40|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|4
1610078630000|2021-01-08 04:03:50|||||||||2
1610078640000|2021-01-08 04:04:00|4400.9|4394.9|4399.5|4393.5|4400.9|4394.9|4399.5|4393.5|9
1610078650000|2021-01-08 04:04:10|||||||||1
1610078690000|2021-01-08 04:04:50|4397.6|4391.6|4398|4392|4398.1|4392.1|4397.5|4391.5|12
1610078700000|2021-01-08 04:05:00|4397.9|4391.9|4397.5|4391.5|4397.9|4391.9|4397.5|4391.5|0
1610078730000|2021-01-08 04:05:30|4394.9|4388.9|4393.9|4387.9|4395.4|4389.4|4393.9|4387.9|7
1610078750000|2021-01-08 04:05:50|4394|4388|4395.5|4389.5|4395.5|4389.5|4394|4388|8
1610078760000|2021-01-08 04:06:00|4395|4389|4395|4389|4395|4389|4394.9|4388.9|3
1610078770000|2021-01-08 04:06:10|4394.6|4388.6|4394.5|4388.5|4395.5|4389.5|4394.5|4388.5|3
1610078780000|2021-01-08 04:06:20|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|3
1610078790000|2021-01-08 04:06:30|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|2
1610078800000|2021-01-08 04:06:40|4395.6|4389.6|4396.5|4390.5|4396.5|4390.5|4395.6|4389.6|1
1610078810000|2021-01-08 04:06:50|4396.4|4390.4|4395|4389|4396.4|4390.4|4395|4389|14
1610078820000|2021-01-08 04:07:00|4395.5|4389.5|4395.5|4389.5|4396|4390|4395|4389|0
1610078840000|2021-01-08 04:07:20|4395|4389|4395|4389|4395|4389|4395|4389|1
1610078850000|2021-01-08 04:07:30|4395.1|4389.1|4395.5|4389.5|4395.5|4389.5|4395.1|4389.1|0
1610078860000|2021-01-08 04:07:40|4396|4390|4396|4390|4396|4390|4396|4390|5
1610078870000|2021-01-08 04:07:50|4395.6|4389.6|4395.5|4389.5|4395.6|4389.6|4395.5|4389.5|0
1610078880000|2021-01-08 04:08:00|4395|4389|4396|4390|4396|4390|4394.5|4388.5|7
1610078890000|2021-01-08 04:08:10|4396.1|4390.1|4396.5|4390.5|4396.5|4390.5|4396.1|4390.1|3
1610078930000|2021-01-08 04:08:50|4396.1|4390.1|4396|4390|4396.1|4390.1|4396|4390|0
1610078940000|2021-01-08 04:09:00|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|1
1610078960000|2021-01-08 04:09:20|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|1
1610078970000|2021-01-08 04:09:30|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|0
1610079010000|2021-01-08 04:10:10|4396.3|4390.3|4396.4|4390.4|4396.4|4390.4|4396.3|4390.3|0
1610079020000|2021-01-08 04:10:20|4396.3|4390.3|4395.4|4389.4|4396.3|4390.3|4395.4|4389.4|1
1610079050000|2021-01-08 04:10:50|4395.9|4389.9|4395.9|4389.9|4396.4|4390.4|4395.9|4389.9|2
1610079070000|2021-01-08 04:11:10|4395.5|4389.5|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|0
1610079080000|2021-01-08 04:11:20|4396.3|4390.3|4396.4|4390.4|4396.4|4390.4|4396.3|4390.3|0
1610079090000|2021-01-08 04:11:30|4396.3|4390.3|4395.9|4389.9|4396.3|4390.3|4395.4|4389.4|1
1610079100000|2021-01-08 04:11:40|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|0
1610079110000|2021-01-08 04:11:50|4396|4390|4395.9|4389.9|4396|4390|4395.9|4389.9|0
1610079120000|2021-01-08 04:12:00|4396|4390|4396.4|4390.4|4396.4|4390.4|4396|4390|0
1610079140000|2021-01-08 04:12:20|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4
1610079150000|2021-01-08 04:12:30|4396.5|4390.5|4395.9|4389.9|4396.5|4390.5|4395.9|4389.9|2
1610079160000|2021-01-08 04:12:40|4396.3|4390.3|4396.4|4390.4|4396.5|4390.5|4396.3|4390.3|4
1610079170000|2021-01-08 04:12:50|4396.6|4390.6|4396.9|4390.9|4397.4|4391.4|4396.6|4390.6|3
1610079180000|2021-01-08 04:13:00|4396.8|4390.8|4395.9|4389.9|4396.8|4390.8|4395.9|4389.9|2
1610079210000|2021-01-08 04:13:30|4395.8|4389.8|4395.4|4389.4|4395.8|4389.8|4395.4|4389.4|1
1610079220000|2021-01-08 04:13:40|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|0
1610079230000|2021-01-08 04:13:50|4395.8|4389.8|4395.9|4389.9|4395.9|4389.9|4395.8|4389.8|1
1610079260000|2021-01-08 04:14:20|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|3
1610079280000|2021-01-08 04:14:40|4394.8|4388.8|4394.4|4388.4|4394.8|4388.8|4394.4|4388.4|0
1610079290000|2021-01-08 04:14:50|4393.8|4387.8|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|7
1610079300000|2021-01-08 04:15:00|4393.4|4387.4|4389.9|4383.9|4393.4|4387.4|4388.9|4382.9|17
1610079310000|2021-01-08 04:15:10|4389.5|4383.5|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|1
1610079330000|2021-01-08 04:15:30|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|0
1610079340000|2021-01-08 04:15:40|||||||||1
1610079350000|2021-01-08 04:15:50|4391.4|4385.4|4389.9|4383.9|4391.4|4385.4|4389.9|4383.9|11
1610079360000|2021-01-08 04:16:00|4390.3|4384.3|4390.4|4384.4|4390.9|4384.9|4390.3|4384.3|0
1610079370000|2021-01-08 04:16:10|4390.9|4384.9|4387.9|4381.9|4390.9|4384.9|4387.9|4381.9|23
1610079380000|2021-01-08 04:16:20|4388|4382|4387.9|4381.9|4388.4|4382.4|4387.4|4381.4|6
1610079390000|2021-01-08 04:16:30|4387.4|4381.4|4385.9|4379.9|4387.4|4381.4|4385.9|4379.9|13
1610079400000|2021-01-08 04:16:40|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|1
1610079410000|2021-01-08 04:16:50|4385.5|4379.5|4385.9|4379.9|4386.3|4380.3|4385.5|4379.5|6
1610079420000|2021-01-08 04:17:00|4386|4380|4385.9|4379.9|4386.4|4380.4|4385.9|4379.9|0
1610079430000|2021-01-08 04:17:10|4386.3|4380.3|4386.4|4380.4|4386.4|4380.4|4386.3|4380.3|0
1610079440000|2021-01-08 04:17:20|4386.5|4380.5|4387.9|4381.9|4387.9|4381.9|4386.5|4380.5|5
1610079450000|2021-01-08 04:17:30|4388.3|4382.3|4387.9|4381.9|4388.4|4382.4|4387.9|4381.9|5
1610079460000|2021-01-08 04:17:40|4388.3|4382.3|4388.4|4382.4|4388.4|4382.4|4388.3|4382.3|24
1610079470000|2021-01-08 04:17:50|||||||||5
1610079500000|2021-01-08 04:18:20|||||||||1
1610079530000|2021-01-08 04:18:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|24
1610079540000|2021-01-08 04:19:00|4389.8|4383.8|4389.9|4383.9|4389.9|4383.9|4389.8|4383.8|2
1610079560000|2021-01-08 04:19:20|4390|4384|4389.9|4383.9|4391.3|4385.3|4389.9|4383.9|3
1610079570000|2021-01-08 04:19:30|||||||||1
1610079590000|2021-01-08 04:19:50|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4
1610079600000|2021-01-08 04:20:00|4390.4|4384.4|4390.9|4384.9|4390.9|4384.9|4389.9|4383.9|3
1610079620000|2021-01-08 04:20:20|4391.3|4385.3|4390.9|4384.9|4391.4|4385.4|4390.4|4384.4|7
1610079640000|2021-01-08 04:20:40|4390.4|4384.4|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|9
1610079670000|2021-01-08 04:21:10|4390.8|4384.8|4390.4|4384.4|4390.8|4384.8|4390.4|4384.4|1
1610079680000|2021-01-08 04:21:20|4390.3|4384.3|4389.4|4383.4|4390.3|4384.3|4389.4|4383.4|3
1610079690000|2021-01-08 04:21:30|4389.3|4383.3|4388.9|4382.9|4389.3|4383.3|4388.9|4382.9|2
1610079700000|2021-01-08 04:21:40|4388.5|4382.5|4388.4|4382.4|4388.9|4382.9|4388.4|4382.4|1
1610079720000|2021-01-08 04:22:00|4388.8|4382.8|4388.9|4382.9|4388.9|4382.9|4388.8|4382.8|1
1610079730000|2021-01-08 04:22:10|4388.5|4382.5|4388.4|4382.4|4388.5|4382.5|4388.4|4382.4|0
1610079740000|2021-01-08 04:22:20|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|7
1610079750000|2021-01-08 04:22:30|||||||||2
1610079780000|2021-01-08 04:23:00|4389.3|4383.3|4389.4|4383.4|4389.4|4383.4|4389.3|4383.3|0
1610079800000|2021-01-08 04:23:20|4388.9|4382.9|4388.4|4382.4|4388.9|4382.9|4388.4|4382.4|10
1610079810000|2021-01-08 04:23:30|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|3
1610079820000|2021-01-08 04:23:40|4387.6|4381.6|4388.4|4382.4|4388.4|4382.4|4387.6|4381.6|2
1610079830000|2021-01-08 04:23:50|4388.3|4382.3|4387.9|4381.9|4388.3|4382.3|4387.9|4381.9|4
1610079840000|2021-01-08 04:24:00|||||||||1
1610079850000|2021-01-08 04:24:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|2
1610079860000|2021-01-08 04:24:20|4387.6|4381.6|4387.9|4381.9|4387.9|4381.9|4386.9|4380.9|2
1610079870000|2021-01-08 04:24:30|4387.8|4381.8|4387.9|4381.9|4387.9|4381.9|4387.8|4381.8|1
1610079880000|2021-01-08 04:24:40|4387.5|4381.5|4387.4|4381.4|4387.5|4381.5|4387.4|4381.4|1
1610079900000|2021-01-08 04:25:00|4387.5|4381.5|4388.9|4382.9|4388.9|4382.9|4387.5|4381.5|2
1610079910000|2021-01-08 04:25:10|4389|4383|4389.4|4383.4|4389.4|4383.4|4389|4383|0
1610079920000|2021-01-08 04:25:20|4389.3|4383.3|4388.9|4382.9|4389.3|4383.3|4387.9|4381.9|5
1610079960000|2021-01-08 04:26:00|4388.8|4382.8|4388|4382|4388.8|4382.8|4388|4382|3
1610079970000|2021-01-08 04:26:10|4388.1|4382.1|4388|4382|4388.5|4382.5|4388|4382|1
1610079980000|2021-01-08 04:26:20|4388.4|4382.4|4389|4383|4389|4383|4388.4|4382.4|0
1610080060000|2021-01-08 04:27:40|4388.6|4382.6|4389|4383|4389|4383|4388.6|4382.6|2
1610080070000|2021-01-08 04:27:50|4389.1|4383.1|4389.5|4383.5|4389.5|4383.5|4389.1|4383.1|0
1610080110000|2021-01-08 04:28:30|4390|4384|4390|4384|4390|4384|4390|4384|1
1610080130000|2021-01-08 04:28:50|4389.9|4383.9|4390.4|4384.4|4390.5|4384.5|4389.9|4383.9|1
1610080140000|2021-01-08 04:29:00|4390|4384|4390|4384|4390|4384|4390|4384|0
1610080150000|2021-01-08 04:29:10|4389.6|4383.6|4390|4384|4390|4384|4389.6|4383.6|1
1610080170000|2021-01-08 04:29:30|4390.1|4384.1|4390.6|4384.6|4390.6|4384.6|4390.1|4384.1|6
1610080180000|2021-01-08 04:29:40|4390.7|4384.7|4391.1|4385.1|4391.1|4385.1|4390.7|4384.7|7
1610080200000|2021-01-08 04:30:00|4390.6|4384.6|4391.1|4385.1|4391.1|4385.1|4390.6|4384.6|3
1610080210000|2021-01-08 04:30:10|4391.2|4385.2|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|12
1610080220000|2021-01-08 04:30:20|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|15
1610080230000|2021-01-08 04:30:30|4391.5|4385.5|4392.2|4386.2|4392.2|4386.2|4391.1|4385.1|11
1610080250000|2021-01-08 04:30:50|4391.8|4385.8|4391.7|4385.7|4391.8|4385.8|4391.7|4385.7|0
1610080260000|2021-01-08 04:31:00|4391.8|4385.8|4392.2|4386.2|4392.2|4386.2|4391.8|4385.8|2
1610080280000|2021-01-08 04:31:20|4391.8|4385.8|4391.7|4385.7|4391.8|4385.8|4391.7|4385.7|1
1610080300000|2021-01-08 04:31:40|4391.2|4385.2|4390.7|4384.7|4391.2|4385.2|4390.7|4384.7|6
1610080320000|2021-01-08 04:32:00|4390.6|4384.6|4390.2|4384.2|4390.6|4384.6|4389.2|4383.2|26
1610080330000|2021-01-08 04:32:10|4390.6|4384.6|4390.7|4384.7|4390.7|4384.7|4390.6|4384.6|0
1610080340000|2021-01-08 04:32:20|4391.2|4385.2|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|2
1610080350000|2021-01-08 04:32:30|||||||||1
1610080360000|2021-01-08 04:32:40|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|2
1610080370000|2021-01-08 04:32:50|4391.8|4385.8|4392.2|4386.2|4392.2|4386.2|4391.8|4385.8|1
1610080380000|2021-01-08 04:33:00|4392.1|4386.1|4392.2|4386.2|4392.6|4386.6|4391.7|4385.7|3
1610080410000|2021-01-08 04:33:30|4391.8|4385.8|4391.7|4385.7|4391.8|4385.8|4391.7|4385.7|0
1610080420000|2021-01-08 04:33:40|4392.1|4386.1|4391.2|4385.2|4392.2|4386.2|4391.2|4385.2|10
1610080430000|2021-01-08 04:33:50|4391.6|4385.6|4391.2|4385.2|4391.6|4385.6|4390.7|4384.7|2
1610080440000|2021-01-08 04:34:00|4390.7|4384.7|4391.7|4385.7|4391.7|4385.7|4390.7|4384.7|1
1610080450000|2021-01-08 04:34:10|4392.1|4386.1|4391.2|4385.2|4392.2|4386.2|4391.2|4385.2|12
1610080460000|2021-01-08 04:34:20|4390.7|4384.7|4391.2|4385.2|4391.7|4385.7|4390.7|4384.7|11
1610080470000|2021-01-08 04:34:30|4390.2|4384.2|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|10
1610080510000|2021-01-08 04:35:10|4390.8|4384.8|4391.2|4385.2|4391.2|4385.2|4390.8|4384.8|1
1610080520000|2021-01-08 04:35:20|4391.3|4385.3|4391.7|4385.7|4391.7|4385.7|4391.3|4385.3|0
1610080530000|2021-01-08 04:35:30|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|1
1610080580000|2021-01-08 04:36:20|4392.3|4386.3|4390.2|4384.2|4392.7|4386.7|4390.2|4384.2|20
1610080610000|2021-01-08 04:36:50|4390.7|4384.7|4390.2|4384.2|4390.7|4384.7|4390.2|4384.2|2
1610080620000|2021-01-08 04:37:00|4389.7|4383.7|4389.2|4383.2|4389.7|4383.7|4389.2|4383.2|20
1610080630000|2021-01-08 04:37:10|4389.3|4383.3|4389.7|4383.7|4389.7|4383.7|4389.3|4383.3|0
1610080640000|2021-01-08 04:37:20|4389.8|4383.8|4389.2|4383.2|4390.2|4384.2|4389.2|4383.2|1
1610080650000|2021-01-08 04:37:30|4389.3|4383.3|4389.7|4383.7|4389.7|4383.7|4389.3|4383.3|0
1610080700000|2021-01-08 04:38:20|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|1
1610080710000|2021-01-08 04:38:30|4390.1|4384.1|4390.2|4384.2|4390.2|4384.2|4390.1|4384.1|1
1610080720000|2021-01-08 04:38:40|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|2
1610080730000|2021-01-08 04:38:50|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|1
1610080740000|2021-01-08 04:39:00|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|1
1610080810000|2021-01-08 04:40:10|4388.7|4382.7|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|0
1610080830000|2021-01-08 04:40:30|4389.6|4383.6|4389.7|4383.7|4389.7|4383.7|4389.6|4383.6|0
1610080860000|2021-01-08 04:41:00|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|2
1610080870000|2021-01-08 04:41:10|4389.7|4383.7|4390.7|4384.7|4390.7|4384.7|4389.7|4383.7|2
1610080880000|2021-01-08 04:41:20|4390.6|4384.6|4390.2|4384.2|4390.6|4384.6|4390.2|4384.2|2
1610080950000|2021-01-08 04:42:30|4390.1|4384.1|4389.7|4383.7|4390.1|4384.1|4389.7|4383.7|0
1610080960000|2021-01-08 04:42:40|4389.6|4383.6|4389.2|4383.2|4389.6|4383.6|4388.7|4382.7|2
1610080970000|2021-01-08 04:42:50|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|1
1610080980000|2021-01-08 04:43:00|||||||||1
1610081010000|2021-01-08 04:43:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|2
1610081020000|2021-01-08 04:43:40|||||||||2
1610081030000|2021-01-08 04:43:50|||||||||1
1610081070000|2021-01-08 04:44:30|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|0
1610081080000|2021-01-08 04:44:40|4387.8|4381.8|4388.2|4382.2|4388.2|4382.2|4387.7|4381.7|0
1610081140000|2021-01-08 04:45:40|4388.3|4382.3|4388.2|4382.2|4388.7|4382.7|4388.2|4382.2|0
1610081150000|2021-01-08 04:45:50|4387.8|4381.8|4388.7|4382.7|4388.7|4382.7|4387.8|4381.8|1
1610081160000|2021-01-08 04:46:00|4388.2|4382.2|4388.7|4382.7|4388.7|4382.7|4388.2|4382.2|1
1610081180000|2021-01-08 04:46:20|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1610081190000|2021-01-08 04:46:30|4389.6|4383.6|4389.7|4383.7|4389.7|4383.7|4389.6|4383.6|1
1610081200000|2021-01-08 04:46:40|4389.3|4383.3|4388.7|4382.7|4389.3|4383.3|4388.7|4382.7|0
1610081210000|2021-01-08 04:46:50|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|2
1610081220000|2021-01-08 04:47:00|4388.1|4382.1|4388.2|4382.2|4388.2|4382.2|4387.7|4381.7|1
1610081250000|2021-01-08 04:47:30|4388.6|4382.6|4387.7|4381.7|4389.2|4383.2|4387.7|4381.7|0
1610081260000|2021-01-08 04:47:40|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|2
1610081270000|2021-01-08 04:47:50|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4389.1|4383.1|0
1610081280000|2021-01-08 04:48:00|||||||||1
1610081300000|2021-01-08 04:48:20|4389.6|4383.6|4389.2|4383.2|4389.6|4383.6|4389.2|4383.2|0
1610081310000|2021-01-08 04:48:30|4388.8|4382.8|4389.7|4383.7|4389.7|4383.7|4388.8|4382.8|1
1610081330000|2021-01-08 04:48:50|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4389.2|4383.2|0
1610081400000|2021-01-08 04:50:00|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4389.1|4383.1|0
1610081420000|2021-01-08 04:50:20|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|3
1610081430000|2021-01-08 04:50:30|4388.8|4382.8|4388.7|4382.7|4388.8|4382.8|4388.7|4382.7|0
1610081440000|2021-01-08 04:50:40|4389.1|4383.1|4389.2|4383.2|4389.2|4383.2|4389.1|4383.1|0
1610081450000|2021-01-08 04:50:50|4389.6|4383.6|4389.7|4383.7|4389.7|4383.7|4389.6|4383.6|0
1610081460000|2021-01-08 04:51:00|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|1
1610081480000|2021-01-08 04:51:20|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4389.2|4383.2|1
1610081500000|2021-01-08 04:51:40|4388.8|4382.8|4389.7|4383.7|4389.7|4383.7|4388.7|4382.7|5
1610081520000|2021-01-08 04:52:00|4389.8|4383.8|4390.2|4384.2|4390.7|4384.7|4389.8|4383.8|4
1610081530000|2021-01-08 04:52:10|||||||||2
1610081540000|2021-01-08 04:52:20|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|1
1610081550000|2021-01-08 04:52:30|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|2
1610081580000|2021-01-08 04:53:00|4390.6|4384.6|4390.7|4384.7|4391.2|4385.2|4390.6|4384.6|0
1610081590000|2021-01-08 04:53:10|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1610081610000|2021-01-08 04:53:30|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|3
1610081620000|2021-01-08 04:53:40|4390.6|4384.6|4390.2|4384.2|4390.6|4384.6|4390.2|4384.2|1
1610081630000|2021-01-08 04:53:50|4390.3|4384.3|4389.7|4383.7|4390.3|4384.3|4389.7|4383.7|2
1610081640000|2021-01-08 04:54:00|4389.8|4383.8|4390.2|4384.2|4390.2|4384.2|4389.8|4383.8|1
1610081660000|2021-01-08 04:54:20|4390.6|4384.6|4390.2|4384.2|4390.6|4384.6|4390.2|4384.2|1
1610081670000|2021-01-08 04:54:30|4390.6|4384.6|4390.2|4384.2|4391.2|4385.2|4390.2|4384.2|1
1610081710000|2021-01-08 04:55:10|4390.1|4384.1|4389.7|4383.7|4390.1|4384.1|4389.7|4383.7|0
1610081720000|2021-01-08 04:55:20|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1610081730000|2021-01-08 04:55:30|4390.7|4384.7|4390.2|4384.2|4391.2|4385.2|4390.2|4384.2|0
1610081740000|2021-01-08 04:55:40|4391.2|4385.2|4392.2|4386.2|4392.2|4386.2|4390.7|4384.7|10
1610081750000|2021-01-08 04:55:50|4391.7|4385.7|4391.2|4385.2|4391.7|4385.7|4391.2|4385.2|0
1610081760000|2021-01-08 04:56:00|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|0
1610081770000|2021-01-08 04:56:10|4391.1|4385.1|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|1
1610081790000|2021-01-08 04:56:30|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|11
1610081800000|2021-01-08 04:56:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|3
1610081810000|2021-01-08 04:56:50|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|2
1610081820000|2021-01-08 04:57:00|4393.7|4387.7|4393.2|4387.2|4393.7|4387.7|4393.2|4387.2|4
1610081830000|2021-01-08 04:57:10|4393.3|4387.3|4394.2|4388.2|4394.2|4388.2|4393.2|4387.2|3
1610081840000|2021-01-08 04:57:20|4393.8|4387.8|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|0
1610081850000|2021-01-08 04:57:30|4393.2|4387.2|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|0
1610081860000|2021-01-08 04:57:40|4393.2|4387.2|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|1
1610081870000|2021-01-08 04:57:50|4392.8|4386.8|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|1
1610081880000|2021-01-08 04:58:00|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|2
1610081900000|2021-01-08 04:58:20|4391.8|4385.8|4392.7|4386.7|4392.7|4386.7|4391.8|4385.8|0
1610081910000|2021-01-08 04:58:30|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|2
1610081930000|2021-01-08 04:58:50|4393.8|4387.8|4393.7|4387.7|4393.8|4387.8|4393.7|4387.7|0
1610081940000|2021-01-08 04:59:00|4394.7|4388.7|4395.7|4389.7|4395.7|4389.7|4394.7|4388.7|4
1610081950000|2021-01-08 04:59:10|4395.2|4389.2|4396.2|4390.2|4396.2|4390.2|4395.2|4389.2|11
1610081960000|2021-01-08 04:59:20|4396.3|4390.3|4396.2|4390.2|4396.7|4390.7|4396.2|4390.2|2
1610081970000|2021-01-08 04:59:30|4395.8|4389.8|4396.2|4390.2|4396.2|4390.2|4395.8|4389.8|3
1610081980000|2021-01-08 04:59:40|4395.8|4389.8|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|1
1610082000000|2021-01-08 05:00:00|4396.1|4390.1|4395.7|4389.7|4396.1|4390.1|4395.7|4389.7|1
1610082030000|2021-01-08 05:00:30|4395.8|4389.8|4396.2|4390.2|4396.2|4390.2|4395.8|4389.8|1
1610082040000|2021-01-08 05:00:40|4395.8|4389.8|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|1
1610082050000|2021-01-08 05:00:50|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|2
1610082060000|2021-01-08 05:01:00|4398.2|4392.2|4398.7|4392.7|4398.7|4392.7|4397.7|4391.7|18
1610082070000|2021-01-08 05:01:10|4398.2|4392.2|4398.7|4392.7|4398.7|4392.7|4398.2|4392.2|0
1610082080000|2021-01-08 05:01:20|4398.6|4392.6|4398.2|4392.2|4398.6|4392.6|4397.7|4391.7|3
1610082090000|2021-01-08 05:01:30|4398.1|4392.1|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|0
1610082100000|2021-01-08 05:01:40|4397.6|4391.6|4397.2|4391.2|4397.6|4391.6|4397.2|4391.2|1
1610082120000|2021-01-08 05:02:00|4397.3|4391.3|4397.7|4391.7|4397.7|4391.7|4397.3|4391.3|0
1610082130000|2021-01-08 05:02:10|4397.3|4391.3|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|1
1610082140000|2021-01-08 05:02:20|4396.7|4390.7|4397.2|4391.2|4397.2|4391.2|4396.7|4390.7|3
1610082170000|2021-01-08 05:02:50|4396.8|4390.8|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|1
1610082180000|2021-01-08 05:03:00|4397.6|4391.6|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|0
1610082190000|2021-01-08 05:03:10|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|1
1610082200000|2021-01-08 05:03:20|4396.8|4390.8|4396.2|4390.2|4396.8|4390.8|4396.2|4390.2|6
1610082210000|2021-01-08 05:03:30|4396.6|4390.6|4397.2|4391.2|4397.2|4391.2|4396.6|4390.6|2
1610082240000|2021-01-08 05:04:00|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|0
1610082250000|2021-01-08 05:04:10|4397.2|4391.2|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|0
1610082260000|2021-01-08 05:04:20|||||||||2
1610082270000|2021-01-08 05:04:30|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|8
1610082280000|2021-01-08 05:04:40|4396.8|4390.8|4396.7|4390.7|4396.8|4390.8|4396.7|4390.7|0
1610082290000|2021-01-08 05:04:50|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|1
1610082310000|2021-01-08 05:05:10|4397.1|4391.1|4396.2|4390.2|4397.1|4391.1|4396.2|4390.2|0
1610082320000|2021-01-08 05:05:20|4396.1|4390.1|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|0
1610082360000|2021-01-08 05:06:00|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|1
1610082370000|2021-01-08 05:06:10|4395.8|4389.8|4395.7|4389.7|4395.8|4389.8|4395.7|4389.7|0
1610082380000|2021-01-08 05:06:20|4395.6|4389.6|4396.7|4390.7|4396.7|4390.7|4395.6|4389.6|2
1610082390000|2021-01-08 05:06:30|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|3
1610082400000|2021-01-08 05:06:40|4396.3|4390.3|4396.7|4390.7|4396.7|4390.7|4396.3|4390.3|0
1610082420000|2021-01-08 05:07:00|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|5
1610082430000|2021-01-08 05:07:10|4397.6|4391.6|4398.2|4392.2|4398.2|4392.2|4397.6|4391.6|1
1610082460000|2021-01-08 05:07:40|4398.1|4392.1|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|0
1610082470000|2021-01-08 05:07:50|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|21
1610082480000|2021-01-08 05:08:00|4399.8|4393.8|4399.2|4393.2|4399.8|4393.8|4399.2|4393.2|2
1610082490000|2021-01-08 05:08:10|4399.6|4393.6|4399.8|4393.8|4399.8|4393.8|4399.6|4393.6|0
1610082500000|2021-01-08 05:08:20|4399.7|4393.7|4399.8|4393.8|4399.8|4393.8|4399.7|4393.7|2
1610082510000|2021-01-08 05:08:30|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|2
1610082530000|2021-01-08 05:08:50|4401.3|4395.3|4401.7|4395.7|4401.7|4395.7|4401.3|4395.3|0
1610082540000|2021-01-08 05:09:00|4403.3|4397.3|4403.8|4397.8|4403.8|4397.8|4403.3|4397.3|30
1610082550000|2021-01-08 05:09:10|4403.9|4397.9|4405.3|4399.3|4405.3|4399.3|4403.9|4397.9|23
1610082560000|2021-01-08 05:09:20|4404.9|4398.9|4404.3|4398.3|4404.9|4398.9|4404.3|4398.3|1
1610082580000|2021-01-08 05:09:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1610082600000|2021-01-08 05:10:00|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|7
1610082640000|2021-01-08 05:10:40|4404.4|4398.4|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|1
1610082670000|2021-01-08 05:11:10|4403.9|4397.9|4404.3|4398.3|4405.3|4399.3|4403.8|4397.8|1
1610082680000|2021-01-08 05:11:20|4404.2|4398.2|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|0
1610082690000|2021-01-08 05:11:30|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|1
1610082700000|2021-01-08 05:11:40|4404.3|4398.3|4405.3|4399.3|4405.3|4399.3|4404.3|4398.3|1
1610082710000|2021-01-08 05:11:50|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1610082720000|2021-01-08 05:12:00|4404.2|4398.2|4403.8|4397.8|4404.2|4398.2|4403.8|4397.8|0
1610082730000|2021-01-08 05:12:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|1
1610082740000|2021-01-08 05:12:20|4404.2|4398.2|4403.8|4397.8|4404.2|4398.2|4403.8|4397.8|0
1610082770000|2021-01-08 05:12:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4402.9|4396.9|1
1610082780000|2021-01-08 05:13:00|4402.9|4396.9|4402.8|4396.8|4402.9|4396.9|4402.8|4396.8|0
1610082800000|2021-01-08 05:13:20|4402.7|4396.7|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|2
1610082810000|2021-01-08 05:13:30|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|3
1610082820000|2021-01-08 05:13:40|4401.9|4395.9|4402.3|4396.3|4403.3|4397.3|4401.8|4395.8|4
1610082830000|2021-01-08 05:13:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1610082840000|2021-01-08 05:14:00|4402.8|4396.8|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|1
1610082850000|2021-01-08 05:14:10|4402.9|4396.9|4403.3|4397.3|4403.3|4397.3|4402.9|4396.9|0
1610082860000|2021-01-08 05:14:20|4403.2|4397.2|4402.8|4396.8|4403.2|4397.2|4402.8|4396.8|0
1610082870000|2021-01-08 05:14:30|||||||||1
1610082880000|2021-01-08 05:14:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1610082890000|2021-01-08 05:14:50|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1610082900000|2021-01-08 05:15:00|4402.8|4396.8|4403.3|4397.3|4403.3|4397.3|4402.8|4396.8|1
1610082930000|2021-01-08 05:15:30|4403.4|4397.4|4403.3|4397.3|4403.4|4397.4|4403.3|4397.3|1
1610082940000|2021-01-08 05:15:40|4403.4|4397.4|4403.8|4397.8|4403.8|4397.8|4403.4|4397.4|0
1610082950000|2021-01-08 05:15:50|4403.3|4397.3|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|1
1610082960000|2021-01-08 05:16:00|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|1
1610083000000|2021-01-08 05:16:40|4403.7|4397.7|4403.8|4397.8|4403.8|4397.8|4403.7|4397.7|0
1610083020000|2021-01-08 05:17:00|4403.9|4397.9|4404.8|4398.8|4405.3|4399.3|4403.9|4397.9|5
1610083030000|2021-01-08 05:17:10|4404.9|4398.9|4405.3|4399.3|4405.3|4399.3|4404.9|4398.9|2
1610083040000|2021-01-08 05:17:20|4405.2|4399.2|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|0
1610083050000|2021-01-08 05:17:30|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|4
1610083070000|2021-01-08 05:17:50|4404.2|4398.2|4403.8|4397.8|4404.2|4398.2|4403.8|4397.8|0
1610083080000|2021-01-08 05:18:00|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|2
1610083090000|2021-01-08 05:18:10|4403.9|4397.9|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|0
1610083100000|2021-01-08 05:18:20|4403.9|4397.9|4403.8|4397.8|4403.9|4397.9|4403.8|4397.8|0
1610083130000|2021-01-08 05:18:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|2
1610083200000|2021-01-08 05:20:00|4403.4|4397.4|4403.8|4397.8|4403.8|4397.8|4403.4|4397.4|0
1610083210000|2021-01-08 05:20:10|4403.9|4397.9|4403.3|4397.3|4404.3|4398.3|4403.3|4397.3|0
1610083230000|2021-01-08 05:20:30|4402.8|4396.8|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|1
1610083250000|2021-01-08 05:20:50|4403.6|4397.6|4403.3|4397.3|4403.6|4397.6|4402.8|4396.8|2
1610083270000|2021-01-08 05:21:10|||||||||1
1610083280000|2021-01-08 05:21:20|4403.4|4397.4|4404.3|4398.3|4404.3|4398.3|4403.4|4397.4|0
1610083310000|2021-01-08 05:21:50|4404.2|4398.2|4403.8|4397.8|4404.2|4398.2|4403.8|4397.8|0
1610083320000|2021-01-08 05:22:00|4404.8|4398.8|4405.4|4399.4|4405.8|4399.8|4404.3|4398.3|12
1610083330000|2021-01-08 05:22:10|4405.3|4399.3|4405.8|4399.8|4405.8|4399.8|4405.3|4399.3|6
1610083360000|2021-01-08 05:22:40|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1610083380000|2021-01-08 05:23:00|4405.4|4399.4|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|0
1610083410000|2021-01-08 05:23:30|4404.9|4398.9|4405.3|4399.3|4405.3|4399.3|4404.9|4398.9|1
1610083420000|2021-01-08 05:23:40|4405.4|4399.4|4405.8|4399.8|4405.8|4399.8|4405.4|4399.4|0
1610083440000|2021-01-08 05:24:00|4406|4400|4407.3|4401.3|4407.8|4401.8|4406|4400|10
1610083450000|2021-01-08 05:24:10|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|22
1610083550000|2021-01-08 05:25:50|4409.9|4403.9|4410.9|4404.9|4410.9|4404.9|4409.9|4403.9|1
1610083560000|2021-01-08 05:26:00|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|5
1610083570000|2021-01-08 05:26:10|4411.3|4405.3|4410.9|4404.9|4411.3|4405.3|4410.9|4404.9|2
1610083610000|2021-01-08 05:26:50|||||||||2
1610083620000|2021-01-08 05:27:00|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|2
1610083640000|2021-01-08 05:27:20|4411.5|4405.5|4412.4|4406.4|4412.4|4406.4|4411.5|4405.5|2
1610083650000|2021-01-08 05:27:30|4412.8|4406.8|4412.4|4406.4|4412.8|4406.8|4412.4|4406.4|1
1610083660000|2021-01-08 05:27:40|4412|4406|4411.4|4405.4|4412|4406|4411.4|4405.4|0
1610083680000|2021-01-08 05:28:00|4411|4405|4410.4|4404.4|4411|4405|4410.4|4404.4|4
1610083700000|2021-01-08 05:28:20|||||||||4
1610083710000|2021-01-08 05:28:30|||||||||3
1610083720000|2021-01-08 05:28:40|4410|4404|4409.9|4403.9|4410|4404|4409.9|4403.9|0
1610083740000|2021-01-08 05:29:00|4409.8|4403.8|4409.4|4403.4|4409.8|4403.8|4409.4|4403.4|0
1610083760000|2021-01-08 05:29:20|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|0
1610083770000|2021-01-08 05:29:30|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|2
1610083790000|2021-01-08 05:29:50|4409|4403|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|3
1610083800000|2021-01-08 05:30:00|4408.9|4402.9|4398.4|4392.4|4409.3|4403.3|4398.4|4392.4|80
1610083810000|2021-01-08 05:30:10|4398|4392|4399.4|4393.4|4400.4|4394.4|4397|4391|11
1610083820000|2021-01-08 05:30:20|4399.5|4393.5|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|7
1610083830000|2021-01-08 05:30:30|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4
1610083840000|2021-01-08 05:30:40|4400.5|4394.5|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|3
1610083850000|2021-01-08 05:30:50|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|0
1610083860000|2021-01-08 05:31:00|4402.3|4396.3|4401.4|4395.4|4402.4|4396.4|4400.4|4394.4|5
1610083870000|2021-01-08 05:31:10|4401.2|4395.2|4400.4|4394.4|4401.2|4395.2|4399.9|4393.9|6
1610083880000|2021-01-08 05:31:20|4400.8|4394.8|4402.4|4396.4|4402.4|4396.4|4400.8|4394.8|4
1610083900000|2021-01-08 05:31:40|4402|4396|4401.4|4395.4|4402.4|4396.4|4401|4395|10
1610083910000|2021-01-08 05:31:50|4401.9|4395.9|4401.9|4395.9|4402.4|4396.4|4401.4|4395.4|0
1610083920000|2021-01-08 05:32:00|4402.3|4396.3|4402.4|4396.4|4402.9|4396.9|4402.3|4396.3|6
1610083930000|2021-01-08 05:32:10|4402.8|4396.8|4401.4|4395.4|4402.9|4396.9|4400.9|4394.9|1
1610083940000|2021-01-08 05:32:20|4401.3|4395.3|4400.9|4394.9|4401.3|4395.3|4400.9|4394.9|0
1610083960000|2021-01-08 05:32:40|4401|4395|4400.9|4394.9|4401.9|4395.9|4400.9|4394.9|3
1610083970000|2021-01-08 05:32:50|4401.3|4395.3|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|1
1610083980000|2021-01-08 05:33:00|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|6
1610083990000|2021-01-08 05:33:10|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|0
1610084010000|2021-01-08 05:33:30|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4400.9|4394.9|3
1610084020000|2021-01-08 05:33:40|4401|4395|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|3
1610084030000|2021-01-08 05:33:50|4400.9|4394.9|4398.9|4392.9|4400.9|4394.9|4398.9|4392.9|7
1610084040000|2021-01-08 05:34:00|4399.1|4393.1|4399.4|4393.4|4399.9|4393.9|4398.4|4392.4|15
1610084050000|2021-01-08 05:34:10|4399|4393|4398.9|4392.9|4399.4|4393.4|4398.9|4392.9|6
1610084060000|2021-01-08 05:34:20|4397.9|4391.9|4399.4|4393.4|4399.4|4393.4|4397.9|4391.9|2
1610084070000|2021-01-08 05:34:30|4399.8|4393.8|4399.9|4393.9|4400.4|4394.4|4399.4|4393.4|1
1610084080000|2021-01-08 05:34:40|4400|4394|4399.4|4393.4|4400|4394|4399.4|4393.4|3
1610084090000|2021-01-08 05:34:50|4400.4|4394.4|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|3
1610084100000|2021-01-08 05:35:00|4398.9|4392.9|4397.4|4391.4|4398.9|4392.9|4397.4|4391.4|3
1610084110000|2021-01-08 05:35:10|4396.4|4390.4|4395.9|4389.9|4396.4|4390.4|4395.9|4389.9|3
1610084120000|2021-01-08 05:35:20|4396.1|4390.1|4397.4|4391.4|4397.4|4391.4|4395.4|4389.4|42
1610084130000|2021-01-08 05:35:30|4397.3|4391.3|4396.9|4390.9|4397.3|4391.3|4396.9|4390.9|0
1610084140000|2021-01-08 05:35:40|4396.5|4390.5|4397.4|4391.4|4397.4|4391.4|4396.4|4390.4|7
1610084160000|2021-01-08 05:36:00|4397.3|4391.3|4396.4|4390.4|4397.3|4391.3|4396.4|4390.4|0
1610084170000|2021-01-08 05:36:10|4395.9|4389.9|4395.9|4389.9|4396.9|4390.9|4395.4|4389.4|12
1610084180000|2021-01-08 05:36:20|4395.8|4389.8|4395.4|4389.4|4395.8|4389.8|4395.3|4389.3|2
1610084190000|2021-01-08 05:36:30|4395.5|4389.5|4395.9|4389.9|4395.9|4389.9|4395.5|4389.5|0
1610084200000|2021-01-08 05:36:40|4395.8|4389.8|4395.4|4389.4|4395.9|4389.9|4395.4|4389.4|7
1610084210000|2021-01-08 05:36:50|4395.5|4389.5|4394.4|4388.4|4396.4|4390.4|4394.4|4388.4|1
1610084220000|2021-01-08 05:37:00|4394.8|4388.8|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|0
1610084230000|2021-01-08 05:37:10|4395|4389|4395.4|4389.4|4396.4|4390.4|4394.9|4388.9|6
1610084240000|2021-01-08 05:37:20|4395|4389|4394.9|4388.9|4395|4389|4394.4|4388.4|1
1610084250000|2021-01-08 05:37:30|4395.3|4389.3|4395.4|4389.4|4395.9|4389.9|4395.3|4389.3|2
1610084260000|2021-01-08 05:37:40|4395.9|4389.9|4395.4|4389.4|4396.4|4390.4|4395.4|4389.4|0
1610084270000|2021-01-08 05:37:50|||||||||1
1610084280000|2021-01-08 05:38:00|4394.9|4388.9|4392.9|4386.9|4394.9|4388.9|4392.9|4386.9|4
1610084290000|2021-01-08 05:38:10|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4392.9|4386.9|5
1610084300000|2021-01-08 05:38:20|4394|4388|4394.4|4388.4|4394.4|4388.4|4394|4388|0
1610084310000|2021-01-08 05:38:30|4394.8|4388.8|4393.9|4387.9|4395.4|4389.4|4393.9|4387.9|0
1610084320000|2021-01-08 05:38:40|4393.5|4387.5|4392.9|4386.9|4394.4|4388.4|4392.9|4386.9|6
1610084330000|2021-01-08 05:38:50|4393|4387|4392.4|4386.4|4394.4|4388.4|4392.4|4386.4|10
1610084340000|2021-01-08 05:39:00|4392.3|4386.3|4391.9|4385.9|4392.4|4386.4|4391.4|4385.4|1
1610084350000|2021-01-08 05:39:10|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|0
1610084380000|2021-01-08 05:39:40|4390.4|4384.4|4390.4|4384.4|4391.4|4385.4|4390.4|4384.4|17
1610084400000|2021-01-08 05:40:00|4390.8|4384.8|4390.4|4384.4|4390.9|4384.9|4389.9|4383.9|3
1610084410000|2021-01-08 05:40:10|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.8|4384.8|0
1610084420000|2021-01-08 05:40:20|4390.5|4384.5|4390.4|4384.4|4390.5|4384.5|4390.4|4384.4|0
1610084430000|2021-01-08 05:40:30|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.8|4384.8|0
1610084440000|2021-01-08 05:40:40|4391|4385|4390.4|4384.4|4391.4|4385.4|4390.4|4384.4|0
1610084450000|2021-01-08 05:40:50|4390|4384|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|5
1610084460000|2021-01-08 05:41:00|||||||||2
1610084470000|2021-01-08 05:41:10|4390.8|4384.8|4392.3|4386.3|4392.4|4386.4|4390.8|4384.8|1
1610084480000|2021-01-08 05:41:20|4391.9|4385.9|4392.4|4386.4|4392.4|4386.4|4391.9|4385.9|0
1610084490000|2021-01-08 05:41:30|4392|4386|4392.4|4386.4|4392.4|4386.4|4392|4386|0
1610084500000|2021-01-08 05:41:40|4392.8|4386.8|4391.9|4385.9|4392.9|4386.9|4391.9|4385.9|0
1610084510000|2021-01-08 05:41:50|4391.5|4385.5|4391.4|4385.4|4392.4|4386.4|4391.4|4385.4|3
1610084520000|2021-01-08 05:42:00|4391.3|4385.3|4391.4|4385.4|4391.4|4385.4|4390.4|4384.4|4
1610084530000|2021-01-08 05:42:10|4391.8|4385.8|4391.9|4385.9|4391.9|4385.9|4391.8|4385.8|0
1610084540000|2021-01-08 05:42:20|4392.4|4386.4|4391.9|4385.9|4392.4|4386.4|4391.9|4385.9|0
1610084550000|2021-01-08 05:42:30|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|2
1610084560000|2021-01-08 05:42:40|4392.3|4386.3|4391.3|4385.3|4392.3|4386.3|4391.3|4385.3|9
1610084570000|2021-01-08 05:42:50|4391.6|4385.6|4392.9|4386.9|4392.9|4386.9|4391.6|4385.6|10
1610084580000|2021-01-08 05:43:00|4392.4|4386.4|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|2
1610084600000|2021-01-08 05:43:20|4392.5|4386.5|4392.4|4386.4|4392.5|4386.5|4392.4|4386.4|0
1610084610000|2021-01-08 05:43:30|4391.4|4385.4|4391.4|4385.4|4391.5|4385.5|4391.4|4385.4|3
1610084620000|2021-01-08 05:43:40|4391|4385|4390.4|4384.4|4391|4385|4390.4|4384.4|0
1610084630000|2021-01-08 05:43:50|4390.8|4384.8|4391.4|4385.4|4391.4|4385.4|4390.8|4384.8|0
1610084640000|2021-01-08 05:44:00|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|0
1610084660000|2021-01-08 05:44:20|||||||||1
1610084670000|2021-01-08 05:44:30|4390.8|4384.8|4390.4|4384.4|4391.4|4385.4|4390.4|4384.4|4
1610084680000|2021-01-08 05:44:40|4390.9|4384.9|4390.4|4384.4|4390.9|4384.9|4390.4|4384.4|0
1610084700000|2021-01-08 05:45:00|4390.3|4384.3|4389.9|4383.9|4390.3|4384.3|4389.9|4383.9|0
1610084710000|2021-01-08 05:45:10|4390|4384|4389.9|4383.9|4390.4|4384.4|4389.9|4383.9|1
1610084720000|2021-01-08 05:45:20|4388.4|4382.4|4387.4|4381.4|4388.4|4382.4|4387.4|4381.4|8
1610084730000|2021-01-08 05:45:30|4387.8|4381.8|4385.4|4379.4|4388.4|4382.4|4385.4|4379.4|22
1610084740000|2021-01-08 05:45:40|4385.8|4379.8|4385.4|4379.4|4385.9|4379.9|4384.9|4378.9|6
1610084750000|2021-01-08 05:45:50|4385|4379|4384.4|4378.4|4385|4379|4383.9|4377.9|9
1610084760000|2021-01-08 05:46:00|4384.5|4378.5|4384.4|4378.4|4384.9|4378.9|4384.3|4378.3|2
1610084770000|2021-01-08 05:46:10|4384.9|4378.9|4384.4|4378.4|4384.9|4378.9|4384.4|4378.4|0
1610084780000|2021-01-08 05:46:20|4384.5|4378.5|4385.4|4379.4|4385.4|4379.4|4384.5|4378.5|4
1610084790000|2021-01-08 05:46:30|4385.8|4379.8|4385.4|4379.4|4385.9|4379.9|4385|4379|2
1610084800000|2021-01-08 05:46:40|4385.8|4379.8|4385.4|4379.4|4385.9|4379.9|4384.9|4378.9|2
1610084810000|2021-01-08 05:46:50|4385.8|4379.8|4385.4|4379.4|4385.8|4379.8|4385.3|4379.3|0
1610084820000|2021-01-08 05:47:00|4385.8|4379.8|4386.4|4380.4|4386.4|4380.4|4385.8|4379.8|3
1610084830000|2021-01-08 05:47:10|4386.1|4380.1|4385.9|4379.9|4386.1|4380.1|4385.4|4379.4|8
1610084840000|2021-01-08 05:47:20|4386.4|4380.4|4385.9|4379.9|4386.9|4380.9|4385.4|4379.4|6
1610084850000|2021-01-08 05:47:30|4385.5|4379.5|4385.4|4379.4|4385.5|4379.5|4384.9|4378.9|3
1610084860000|2021-01-08 05:47:40|4385.8|4379.8|4386|4380|4386|4380|4385.8|4379.8|2
1610084870000|2021-01-08 05:47:50|4385.9|4379.9|4383.9|4377.9|4385.9|4379.9|4383.9|4377.9|13
1610084880000|2021-01-08 05:48:00|4384.4|4378.4|4384.4|4378.4|4384.5|4378.5|4384.3|4378.3|1
1610084900000|2021-01-08 05:48:20|4384.8|4378.8|4385.4|4379.4|4385.4|4379.4|4384.8|4378.8|1
1610084910000|2021-01-08 05:48:30|4385.8|4379.8|4386.4|4380.4|4386.4|4380.4|4385.8|4379.8|0
1610084930000|2021-01-08 05:48:50|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|0
1610084940000|2021-01-08 05:49:00|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1610084950000|2021-01-08 05:49:10|4386.8|4380.8|4387.4|4381.4|4387.4|4381.4|4386.8|4380.8|2
1610084960000|2021-01-08 05:49:20|4387.8|4381.8|4388.4|4382.4|4388.4|4382.4|4387.8|4381.8|3
1610084970000|2021-01-08 05:49:30|4388.9|4382.9|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|2
1610084980000|2021-01-08 05:49:40|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.3|4384.3|6
1610084990000|2021-01-08 05:49:50|4391.4|4385.4|4390.9|4384.9|4391.4|4385.4|4390.9|4384.9|2
1610085000000|2021-01-08 05:50:00|4390.7|4384.7|4389.9|4383.9|4390.7|4384.7|4389.9|4383.9|1
1610085010000|2021-01-08 05:50:10|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|3
1610085020000|2021-01-08 05:50:20|4390.3|4384.3|4389.9|4383.9|4390.3|4384.3|4389.9|4383.9|0
1610085030000|2021-01-08 05:50:30|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|2
1610085040000|2021-01-08 05:50:40|4390.3|4384.3|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|2
1610085050000|2021-01-08 05:50:50|4389.9|4383.9|4391.9|4385.9|4391.9|4385.9|4389.9|4383.9|6
1610085060000|2021-01-08 05:51:00|4391.8|4385.8|4391.4|4385.4|4391.9|4385.9|4391.4|4385.4|4
1610085070000|2021-01-08 05:51:10|4390.9|4384.9|4391.4|4385.4|4391.4|4385.4|4390.9|4384.9|0
1610085090000|2021-01-08 05:51:30|4390.9|4384.9|4391.4|4385.4|4391.4|4385.4|4390.9|4384.9|1
1610085100000|2021-01-08 05:51:40|4390.9|4384.9|4390.4|4384.4|4390.9|4384.9|4390.4|4384.4|3
1610085110000|2021-01-08 05:51:50|4389.9|4383.9|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|0
1610085120000|2021-01-08 05:52:00|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|2
1610085130000|2021-01-08 05:52:10|4390.4|4384.4|4389.9|4383.9|4390.4|4384.4|4388.9|4382.9|6
1610085150000|2021-01-08 05:52:30|4389.8|4383.8|4389.4|4383.4|4389.8|4383.8|4389.4|4383.4|1
1610085160000|2021-01-08 05:52:40|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|0
1610085170000|2021-01-08 05:52:50|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|0
1610085180000|2021-01-08 05:53:00|4389.9|4383.9|4389.3|4383.3|4389.9|4383.9|4388.9|4382.9|2
1610085190000|2021-01-08 05:53:10|4388.8|4382.8|4388.3|4382.3|4388.8|4382.8|4388.3|4382.3|0
1610085210000|2021-01-08 05:53:30|4388.4|4382.4|4387.3|4381.3|4388.8|4382.8|4387.3|4381.3|0
1610085220000|2021-01-08 05:53:40|4386.9|4380.9|4388.3|4382.3|4388.3|4382.3|4386.9|4380.9|1
1610085230000|2021-01-08 05:53:50|4387.9|4381.9|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|0
1610085250000|2021-01-08 05:54:10|4387.9|4381.9|4387.8|4381.8|4387.9|4381.9|4387.8|4381.8|0
1610085260000|2021-01-08 05:54:20|4388.3|4382.3|4387.3|4381.3|4388.3|4382.3|4387.3|4381.3|2
1610085280000|2021-01-08 05:54:40|4387.8|4381.8|4389.3|4383.3|4389.3|4383.3|4387.8|4381.8|4
1610085290000|2021-01-08 05:54:50|4388.3|4382.3|4389.3|4383.3|4389.3|4383.3|4388.3|4382.3|0
1610085300000|2021-01-08 05:55:00|4389.8|4383.8|4388.3|4382.3|4389.8|4383.8|4388.3|4382.3|0
1610085310000|2021-01-08 05:55:10|4387.9|4381.9|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|1
1610085320000|2021-01-08 05:55:20|4388.3|4382.3|4388.8|4382.8|4388.8|4382.8|4388.3|4382.3|0
1610085330000|2021-01-08 05:55:30|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4388.8|4382.8|1
1610085350000|2021-01-08 05:55:50|4389.8|4383.8|4390.3|4384.3|4390.8|4384.8|4389.8|4383.8|3
1610085360000|2021-01-08 05:56:00|4390.8|4384.8|4390.3|4384.3|4390.8|4384.8|4390.3|4384.3|2
1610085370000|2021-01-08 05:56:10|4390.5|4384.5|4390.8|4384.8|4391.3|4385.3|4390.5|4384.5|3
1610085400000|2021-01-08 05:56:40|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|2
1610085420000|2021-01-08 05:57:00|4391.8|4385.8|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|0
1610085430000|2021-01-08 05:57:10|4390.9|4384.9|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|1
1610085440000|2021-01-08 05:57:20|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1610085460000|2021-01-08 05:57:40|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4391.8|4385.8|4
1610085480000|2021-01-08 05:58:00|||||||||1
1610085490000|2021-01-08 05:58:10|4391.9|4385.9|4391.3|4385.3|4391.9|4385.9|4391.3|4385.3|1
1610085500000|2021-01-08 05:58:20|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1610085510000|2021-01-08 05:58:30|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|0
1610085540000|2021-01-08 05:59:00|4391.4|4385.4|4391.8|4385.8|4391.8|4385.8|4391.4|4385.4|0
1610085550000|2021-01-08 05:59:10|4391.7|4385.7|4391.3|4385.3|4391.7|4385.7|4391.3|4385.3|0
1610085560000|2021-01-08 05:59:20|4390.9|4384.9|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|2
1610085570000|2021-01-08 05:59:30|4391.8|4385.8|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|1
1610085580000|2021-01-08 05:59:40|4391.2|4385.2|4391.8|4385.8|4391.8|4385.8|4391.2|4385.2|1
1610085590000|2021-01-08 05:59:50|4391.3|4385.3|4392.3|4386.3|4392.3|4386.3|4391.3|4385.3|1
1610085600000|2021-01-08 06:00:00|4391.9|4385.9|4392.3|4386.3|4392.3|4386.3|4391.8|4385.8|1
1610085620000|2021-01-08 06:00:20|4393.8|4387.8|4395.8|4389.8|4395.8|4389.8|4393.8|4387.8|18
1610085630000|2021-01-08 06:00:30|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|1
1610085640000|2021-01-08 06:00:40|4396.8|4390.8|4398.9|4392.9|4398.9|4392.9|4396.8|4390.8|9
1610085650000|2021-01-08 06:00:50|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|1
1610085660000|2021-01-08 06:01:00|4398.6|4392.6|4398.3|4392.3|4398.6|4392.6|4397.9|4391.9|2
1610085670000|2021-01-08 06:01:10|4398.4|4392.4|4400.3|4394.3|4400.3|4394.3|4398.4|4392.4|7
1610085690000|2021-01-08 06:01:30|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|1
1610085710000|2021-01-08 06:01:50|4399.6|4393.6|4400.3|4394.3|4400.3|4394.3|4399.6|4393.6|2
1610085720000|2021-01-08 06:02:00|4400.4|4394.4|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|1
1610085730000|2021-01-08 06:02:10|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|25
1610085740000|2021-01-08 06:02:20|4401.9|4395.9|4401.3|4395.3|4401.9|4395.9|4401.3|4395.3|0
1610085760000|2021-01-08 06:02:40|4401.2|4395.2|4401.3|4395.3|4401.3|4395.3|4401.2|4395.2|1
1610085770000|2021-01-08 06:02:50|4400.9|4394.9|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|3
1610085780000|2021-01-08 06:03:00|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|13
1610085790000|2021-01-08 06:03:10|4398.9|4392.9|4398.3|4392.3|4398.9|4392.9|4397.9|4391.9|2
1610085810000|2021-01-08 06:03:30|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4398.2|4392.2|2
1610085830000|2021-01-08 06:03:50|4398.2|4392.2|4397.8|4391.8|4398.3|4392.3|4397.8|4391.8|4
1610085840000|2021-01-08 06:04:00|4397.9|4391.9|4398.3|4392.3|4398.3|4392.3|4397.9|4391.9|1
1610085850000|2021-01-08 06:04:10|4398.7|4392.7|4397.3|4391.3|4398.8|4392.8|4397.3|4391.3|2
1610085860000|2021-01-08 06:04:20|4396.9|4390.9|4398.3|4392.3|4398.3|4392.3|4396.8|4390.8|2
1610085870000|2021-01-08 06:04:30|4398.2|4392.2|4397.8|4391.8|4398.2|4392.2|4397.8|4391.8|0
1610085890000|2021-01-08 06:04:50|4397.9|4391.9|4398.8|4392.8|4398.8|4392.8|4397.9|4391.9|1
1610085900000|2021-01-08 06:05:00|4398.7|4392.7|4398.3|4392.3|4398.7|4392.7|4398.3|4392.3|0
1610085920000|2021-01-08 06:05:20|4398.7|4392.7|4399.8|4393.8|4399.8|4393.8|4398.7|4392.7|4
1610085930000|2021-01-08 06:05:30|4399.9|4393.9|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|4
1610085940000|2021-01-08 06:05:40|4400.7|4394.7|4401.8|4395.8|4401.8|4395.8|4400.7|4394.7|2
1610085950000|2021-01-08 06:05:50|4402|4396|4402.3|4396.3|4402.3|4396.3|4402|4396|5
1610085970000|2021-01-08 06:06:10|4402.7|4396.7|4402.8|4396.8|4402.8|4396.8|4402.7|4396.7|0
1610085980000|2021-01-08 06:06:20|4402.4|4396.4|4403.3|4397.3|4403.3|4397.3|4402.3|4396.3|5
1610085990000|2021-01-08 06:06:30|4403.2|4397.2|4402.3|4396.3|4403.2|4397.2|4402.3|4396.3|5
1610086000000|2021-01-08 06:06:40|4402.2|4396.2|4401.3|4395.3|4402.2|4396.2|4401.3|4395.3|1
1610086020000|2021-01-08 06:07:00|4401.2|4395.2|4400.3|4394.3|4401.2|4395.2|4400.3|4394.3|0
1610086030000|2021-01-08 06:07:10|4400.8|4394.8|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|5
1610086040000|2021-01-08 06:07:20|4401.2|4395.2|4400.3|4394.3|4401.3|4395.3|4400.3|4394.3|3
1610086050000|2021-01-08 06:07:30|4399.8|4393.8|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|1
1610086060000|2021-01-08 06:07:40|4400.2|4394.2|4399.8|4393.8|4400.2|4394.2|4399.8|4393.8|0
1610086070000|2021-01-08 06:07:50|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|4
1610086090000|2021-01-08 06:08:10|4400.9|4394.9|4401.3|4395.3|4401.8|4395.8|4400.9|4394.9|5
1610086120000|2021-01-08 06:08:40|4401.4|4395.4|4402.3|4396.3|4402.8|4396.8|4401.4|4395.4|3
1610086130000|2021-01-08 06:08:50|4401.9|4395.9|4401.8|4395.8|4401.9|4395.9|4401.8|4395.8|0
1610086140000|2021-01-08 06:09:00|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|2
1610086150000|2021-01-08 06:09:10|4402.4|4396.4|4401.3|4395.3|4402.4|4396.4|4401.3|4395.3|1
1610086160000|2021-01-08 06:09:20|4400.9|4394.9|4399.8|4393.8|4400.9|4394.9|4399.8|4393.8|2
1610086200000|2021-01-08 06:10:00|4399.9|4393.9|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|1
1610086220000|2021-01-08 06:10:20|4399.9|4393.9|4399.8|4393.8|4399.9|4393.9|4399.8|4393.8|0
1610086230000|2021-01-08 06:10:30|4399.7|4393.7|4398.3|4392.3|4399.7|4393.7|4398.3|4392.3|0
1610086240000|2021-01-08 06:10:40|||||||||1
1610086250000|2021-01-08 06:10:50|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1610086260000|2021-01-08 06:11:00|4397.8|4391.8|4397.3|4391.3|4397.8|4391.8|4397.3|4391.3|7
1610086280000|2021-01-08 06:11:20|4396.9|4390.9|4398.3|4392.3|4398.3|4392.3|4396.9|4390.9|7
1610086300000|2021-01-08 06:11:40|4397.9|4391.9|4398.3|4392.3|4399.3|4393.3|4397.8|4391.8|12
1610086310000|2021-01-08 06:11:50|4397.9|4391.9|4398.3|4392.3|4398.3|4392.3|4397.9|4391.9|1
1610086320000|2021-01-08 06:12:00|4398.4|4392.4|4398.4|4392.4|4399.3|4393.3|4398.4|4392.4|0
1610086330000|2021-01-08 06:12:10|4398.3|4392.3|4400.3|4394.3|4400.3|4394.3|4398.3|4392.3|3
1610086340000|2021-01-08 06:12:20|4400.7|4394.7|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|0
1610086350000|2021-01-08 06:12:30|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|1
1610086360000|2021-01-08 06:12:40|4399.9|4393.9|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|1
1610086370000|2021-01-08 06:12:50|||||||||1
1610086380000|2021-01-08 06:13:00|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.2|4394.2|2
1610086400000|2021-01-08 06:13:20|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1610086410000|2021-01-08 06:13:30|4401.2|4395.2|4398.2|4392.2|4401.6|4395.6|4398.2|4392.2|4
1610086430000|2021-01-08 06:13:50|4397.8|4391.8|4397.7|4391.7|4397.8|4391.8|4397.7|4391.7|0
1610086450000|2021-01-08 06:14:10|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|2
1610086460000|2021-01-08 06:14:20|4398.1|4392.1|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|0
1610086470000|2021-01-08 06:14:30|4396.5|4390.5|4396.1|4390.1|4396.7|4390.7|4396.1|4390.1|7
1610086480000|2021-01-08 06:14:40|4395.7|4389.7|4396.1|4390.1|4396.1|4390.1|4395.7|4389.7|3
1610086490000|2021-01-08 06:14:50|||||||||1
1610086500000|2021-01-08 06:15:00|4396.5|4390.5|4397.1|4391.1|4397.1|4391.1|4396.1|4390.1|1
1610086510000|2021-01-08 06:15:10|4397.6|4391.6|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|2
1610086520000|2021-01-08 06:15:20|4397.7|4391.7|4398.1|4392.1|4398.1|4392.1|4397.7|4391.7|1
1610086530000|2021-01-08 06:15:30|4397.7|4391.7|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|1
1610086560000|2021-01-08 06:16:00|4398.5|4392.5|4397.6|4391.6|4398.6|4392.6|4397.6|4391.6|1
1610086570000|2021-01-08 06:16:10|4397.7|4391.7|4398.1|4392.1|4398.1|4392.1|4397.7|4391.7|0
1610086580000|2021-01-08 06:16:20|4397.7|4391.7|4397.1|4391.1|4397.7|4391.7|4396.6|4390.6|2
1610086590000|2021-01-08 06:16:30|4397.5|4391.5|4398.1|4392.1|4398.1|4392.1|4397.5|4391.5|0
1610086600000|2021-01-08 06:16:40|4398|4392|4396.1|4390.1|4398|4392|4396.1|4390.1|2
1610086610000|2021-01-08 06:16:50|4396|4390|4396.6|4390.6|4396.6|4390.6|4395.6|4389.6|1
1610086620000|2021-01-08 06:17:00|4397.1|4391.1|4398.1|4392.1|4398.1|4392.1|4397.1|4391.1|2
1610086630000|2021-01-08 06:17:10|4398.2|4392.2|4398.6|4392.6|4398.6|4392.6|4398.2|4392.2|0
1610086640000|2021-01-08 06:17:20|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1610086650000|2021-01-08 06:17:30|4398|4392|4398|4392|4398|4392|4398|4392|0
1610086660000|2021-01-08 06:17:40|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|0
1610086670000|2021-01-08 06:17:50|4398|4392|4398.1|4392.1|4398.1|4392.1|4398|4392|2
1610086680000|2021-01-08 06:18:00|4398.5|4392.5|4398.5|4392.5|4398.6|4392.6|4398.5|4392.5|6
1610086700000|2021-01-08 06:18:20|4400.6|4394.6|4400.1|4394.1|4400.6|4394.6|4400.1|4394.1|36
1610086730000|2021-01-08 06:18:50|4400|4394|4400.1|4394.1|4400.1|4394.1|4400|4394|1
1610086740000|2021-01-08 06:19:00|4400|4394|4400.1|4394.1|4400.1|4394.1|4399.6|4393.6|0
1610086750000|2021-01-08 06:19:10|4400.6|4394.6|4397.3|4391.3|4400.6|4394.6|4397|4391|6
1610086760000|2021-01-08 06:19:20|4397.8|4391.8|4398|4392|4398|4392|4397.8|4391.8|6
1610086780000|2021-01-08 06:19:40|4397.9|4391.9|4398.4|4392.4|4398.4|4392.4|4397.9|4391.9|0
1610086790000|2021-01-08 06:19:50|4398.3|4392.3|4399.4|4393.4|4399.4|4393.4|4398.3|4392.3|10
1610086800000|2021-01-08 06:20:00|4399.5|4393.5|4400.9|4394.9|4400.9|4394.9|4399.5|4393.5|1
1610086830000|2021-01-08 06:20:30|4400.5|4394.5|4399.9|4393.9|4400.9|4394.9|4399.4|4393.4|3
1610086840000|2021-01-08 06:20:40|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.5|4393.5|1
1610086850000|2021-01-08 06:20:50|4400.3|4394.3|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|0
1610086860000|2021-01-08 06:21:00|4400.4|4394.4|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|0
1610086880000|2021-01-08 06:21:20|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|1
1610086900000|2021-01-08 06:21:40|4399.8|4393.8|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|1
1610086910000|2021-01-08 06:21:50|4399.5|4393.5|4399.4|4393.4|4399.5|4393.5|4399.4|4393.4|1
1610086920000|2021-01-08 06:22:00|4399.9|4393.9|4400.9|4394.9|4400.9|4394.9|4399.9|4393.9|2
1610086950000|2021-01-08 06:22:30|4400.8|4394.8|4401.4|4395.4|4401.4|4395.4|4400.8|4394.8|6
1610086960000|2021-01-08 06:22:40|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|0
1610086970000|2021-01-08 06:22:50|4401.4|4395.4|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|3
1610086980000|2021-01-08 06:23:00|4402.3|4396.3|4404.1|4398.1|4404.6|4398.6|4402.3|4396.3|9
1610086990000|2021-01-08 06:23:10|4403.7|4397.7|4403.1|4397.1|4403.7|4397.7|4403.1|4397.1|0
1610087000000|2021-01-08 06:23:20|4403.6|4397.6|4404.6|4398.6|4404.6|4398.6|4403.6|4397.6|4
1610087020000|2021-01-08 06:23:40|4404.5|4398.5|4405.6|4399.6|4405.6|4399.6|4403.6|4397.6|10
1610087030000|2021-01-08 06:23:50|4405.1|4399.1|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|5
1610087040000|2021-01-08 06:24:00|||||||||3
1610087050000|2021-01-08 06:24:10|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|2
1610087060000|2021-01-08 06:24:20|4405.7|4399.7|4403.6|4397.6|4405.7|4399.7|4403.6|4397.6|2
1610087070000|2021-01-08 06:24:30|4403.7|4397.7|4404.1|4398.1|4405.1|4399.1|4403.7|4397.7|1
1610087080000|2021-01-08 06:24:40|4404|4398|4403.1|4397.1|4404|4398|4403.1|4397.1|1
1610087110000|2021-01-08 06:25:10|4403.2|4397.2|4403.6|4397.6|4404.1|4398.1|4403.2|4397.2|1
1610087120000|2021-01-08 06:25:20|4403.7|4397.7|4405.1|4399.1|4405.1|4399.1|4403.7|4397.7|1
1610087140000|2021-01-08 06:25:40|4405.6|4399.6|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|1
1610087150000|2021-01-08 06:25:50|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|7
1610087160000|2021-01-08 06:26:00|4407.1|4401.1|4405.1|4399.1|4407.5|4401.5|4405.1|4399.1|8
1610087170000|2021-01-08 06:26:10|4406.1|4400.1|4405.6|4399.6|4406.1|4400.1|4405.6|4399.6|5
1610087180000|2021-01-08 06:26:20|4406|4400|4406.1|4400.1|4406.1|4400.1|4406|4400|0
1610087200000|2021-01-08 06:26:40|4406|4400|4404.6|4398.6|4406.1|4400.1|4404.6|4398.6|4
1610087220000|2021-01-08 06:27:00|4404.1|4398.1|4403.6|4397.6|4404.1|4398.1|4403.1|4397.1|6
1610087230000|2021-01-08 06:27:10|4403.7|4397.7|4403.1|4397.1|4404.1|4398.1|4403.1|4397.1|8
1610087250000|2021-01-08 06:27:30|||||||||1
1610087270000|2021-01-08 06:27:50|4403|4397|4402.1|4396.1|4403|4397|4402.1|4396.1|7
1610087290000|2021-01-08 06:28:10|4401.6|4395.6|4401.1|4395.1|4401.6|4395.6|4401.1|4395.1|7
1610087300000|2021-01-08 06:28:20|4401|4395|4401.1|4395.1|4401.1|4395.1|4401|4395|0
1610087330000|2021-01-08 06:28:50|4400.7|4394.7|4401.1|4395.1|4401.1|4395.1|4400.6|4394.6|1
1610087340000|2021-01-08 06:29:00|4401.5|4395.5|4403.1|4397.1|4403.1|4397.1|4401.5|4395.5|8
1610087360000|2021-01-08 06:29:20|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1610087370000|2021-01-08 06:29:30|4402.2|4396.2|4403.1|4397.1|4403.1|4397.1|4402.2|4396.2|1
1610087400000|2021-01-08 06:30:00|4402.6|4396.6|4404.1|4398.1|4404.1|4398.1|4402.6|4396.6|1
1610087410000|2021-01-08 06:30:10|4404.5|4398.5|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|1
1610087420000|2021-01-08 06:30:20|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1610087430000|2021-01-08 06:30:30|4404.5|4398.5|4405.6|4399.6|4406.1|4400.1|4404.5|4398.5|8
1610087440000|2021-01-08 06:30:40|4405.7|4399.7|4406.1|4400.1|4406.1|4400.1|4405.7|4399.7|0
1610087450000|2021-01-08 06:30:50|4405.7|4399.7|4405.1|4399.1|4405.7|4399.7|4404.6|4398.6|5
1610087460000|2021-01-08 06:31:00|4405|4399|4405.1|4399.1|4405.1|4399.1|4405|4399|1
1610087470000|2021-01-08 06:31:10|4404.7|4398.7|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|0
1610087480000|2021-01-08 06:31:20|4405|4399|4404.1|4398.1|4405|4399|4404.1|4398.1|1
1610087490000|2021-01-08 06:31:30|4404.4|4398.4|4404.1|4398.1|4404.4|4398.4|4404.1|4398.1|5
1610087500000|2021-01-08 06:31:40|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|0
1610087520000|2021-01-08 06:32:00|4405.5|4399.5|4406.1|4400.1|4406.1|4400.1|4405.5|4399.5|1
1610087530000|2021-01-08 06:32:10|4406.4|4400.4|4406.1|4400.1|4406.4|4400.4|4406.1|4400.1|2
1610087550000|2021-01-08 06:32:30|4406|4400|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|2
1610087560000|2021-01-08 06:32:40|4405.7|4399.7|4405.6|4399.6|4406.1|4400.1|4405.6|4399.6|0
1610087570000|2021-01-08 06:32:50|4405.2|4399.2|4405.1|4399.1|4405.2|4399.2|4405.1|4399.1|2
1610087580000|2021-01-08 06:33:00|4405.5|4399.5|4406.1|4400.1|4406.2|4400.2|4405.5|4399.5|1
1610087600000|2021-01-08 06:33:20|4406|4400|4405.1|4399.1|4406|4400|4405.1|4399.1|5
1610087610000|2021-01-08 06:33:30|4404.7|4398.7|4404.6|4398.6|4404.7|4398.7|4404.6|4398.6|0
1610087620000|2021-01-08 06:33:40|4405|4399|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|0
1610087630000|2021-01-08 06:33:50|4405.5|4399.5|4405.1|4399.1|4405.5|4399.5|4405.1|4399.1|0
1610087640000|2021-01-08 06:34:00|4405|4399|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|5
1610087660000|2021-01-08 06:34:20|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|0
1610087670000|2021-01-08 06:34:30|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|2
1610087700000|2021-01-08 06:35:00|4407.1|4401.1|4405.6|4399.6|4407.1|4401.1|4405.6|4399.6|5
1610087710000|2021-01-08 06:35:10|4405.5|4399.5|4404.1|4398.1|4405.5|4399.5|4404|4398|0
1610087720000|2021-01-08 06:35:20|4404|4398|4404.1|4398.1|4404.1|4398.1|4403.7|4397.7|1
1610087750000|2021-01-08 06:35:50|4403.7|4397.7|4403.1|4397.1|4403.7|4397.7|4403.1|4397.1|1
1610087760000|2021-01-08 06:36:00|4402.9|4396.9|4402.6|4396.6|4402.9|4396.9|4402.6|4396.6|0
1610087770000|2021-01-08 06:36:10|4402.2|4396.2|4402.6|4396.6|4402.6|4396.6|4402.2|4396.2|0
1610087780000|2021-01-08 06:36:20|4403.1|4397.1|4402.1|4396.1|4403.1|4397.1|4402.1|4396.1|1
1610087790000|2021-01-08 06:36:30|4402.5|4396.5|4402.6|4396.6|4403.1|4397.1|4402.5|4396.5|0
1610087800000|2021-01-08 06:36:40|4403|4397|4403.1|4397.1|4403.1|4397.1|4402.7|4396.7|0
1610087810000|2021-01-08 06:36:50|4403.2|4397.2|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|1
1610087820000|2021-01-08 06:37:00|4404|4398|4404.1|4398.1|4404.6|4398.6|4404|4398|0
1610087840000|2021-01-08 06:37:20|4404.2|4398.2|4404.1|4398.1|4404.2|4398.2|4404.1|4398.1|0
1610087850000|2021-01-08 06:37:30|4403.7|4397.7|4403.6|4397.6|4403.7|4397.7|4403.1|4397.1|0
1610087880000|2021-01-08 06:38:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|2
1610087890000|2021-01-08 06:38:10|4403|4397|4403.1|4397.1|4403.6|4397.6|4403|4397|1
1610087920000|2021-01-08 06:38:40|4403.2|4397.2|4403.6|4397.6|4403.6|4397.6|4403.2|4397.2|0
1610087940000|2021-01-08 06:39:00|||||||||1
1610087950000|2021-01-08 06:39:10|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|7
1610087960000|2021-01-08 06:39:20|4404.2|4398.2|4404.1|4398.1|4404.2|4398.2|4404.1|4398.1|2
1610087970000|2021-01-08 06:39:30|4404|4398|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|0
1610087980000|2021-01-08 06:39:40|4404|4398|4404.2|4398.2|4404.6|4398.6|4403.6|4397.6|0
1610087990000|2021-01-08 06:39:50|4404.1|4398.1|4404.1|4398.1|4404.6|4398.6|4404.1|4398.1|1
1610088000000|2021-01-08 06:40:00|4404.2|4398.2|4405.6|4399.6|4405.6|4399.6|4404.2|4398.2|2
1610088010000|2021-01-08 06:40:10|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|3
1610088020000|2021-01-08 06:40:20|4405|4399|4406.1|4400.1|4406.1|4400.1|4404.6|4398.6|5
1610088030000|2021-01-08 06:40:30|4405.6|4399.6|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|0
1610088040000|2021-01-08 06:40:40|||||||||1
1610088050000|2021-01-08 06:40:50|4405.7|4399.7|4405.1|4399.1|4405.7|4399.7|4405.1|4399.1|3
1610088060000|2021-01-08 06:41:00|4405.2|4399.2|4405.1|4399.1|4405.6|4399.6|4405.1|4399.1|1
1610088070000|2021-01-08 06:41:10|4405|4399|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|1
1610088080000|2021-01-08 06:41:20|||||||||1
1610088090000|2021-01-08 06:41:30|4404.7|4398.7|4405.6|4399.6|4405.6|4399.6|4404.6|4398.6|1
1610088100000|2021-01-08 06:41:40|4405.1|4399.1|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|1
1610088110000|2021-01-08 06:41:50|4406.6|4400.6|4405.6|4399.6|4406.6|4400.6|4405.2|4399.2|9
1610088120000|2021-01-08 06:42:00|4405.5|4399.5|4405.1|4399.1|4405.5|4399.5|4405.1|4399.1|0
1610088140000|2021-01-08 06:42:20|4405.5|4399.5|4405.6|4399.6|4405.6|4399.6|4405.5|4399.5|0
1610088150000|2021-01-08 06:42:30|4405.7|4399.7|4407.1|4401.1|4407.1|4401.1|4405.7|4399.7|3
1610088160000|2021-01-08 06:42:40|4408.1|4402.1|4409.1|4403.1|4409.1|4403.1|4408.1|4402.1|0
1610088170000|2021-01-08 06:42:50|4408.7|4402.7|4408.1|4402.1|4408.7|4402.7|4408.1|4402.1|0
1610088180000|2021-01-08 06:43:00|4407.7|4401.7|4407.1|4401.1|4407.7|4401.7|4407.1|4401.1|0
1610088190000|2021-01-08 06:43:10|4406.6|4400.6|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|0
1610088200000|2021-01-08 06:43:20|4405.6|4399.6|4407.1|4401.1|4407.1|4401.1|4405.6|4399.6|1
1610088210000|2021-01-08 06:43:30|4407.5|4401.5|4408.1|4402.1|4408.1|4402.1|4406.7|4400.7|2
1610088220000|2021-01-08 06:43:40|4408.4|4402.4|4408.1|4402.1|4408.4|4402.4|4408.1|4402.1|10
1610088230000|2021-01-08 06:43:50|4408.2|4402.2|4408.1|4402.1|4408.2|4402.2|4408.1|4402.1|0
1610088240000|2021-01-08 06:44:00|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|2
1610088250000|2021-01-08 06:44:10|4407.5|4401.5|4408.1|4402.1|4408.1|4402.1|4407.4|4401.4|2
1610088260000|2021-01-08 06:44:20|4408.5|4402.5|4408.1|4402.1|4408.5|4402.5|4407.6|4401.6|0
1610088270000|2021-01-08 06:44:30|4408|4402|4408|4402|4408|4402|4408|4402|1
1610088280000|2021-01-08 06:44:40|4407.9|4401.9|4405.4|4399.4|4407.9|4401.9|4405.4|4399.4|13
1610088290000|2021-01-08 06:44:50|4405.9|4399.9|4406.9|4400.9|4406.9|4400.9|4404.9|4398.9|6
1610088300000|2021-01-08 06:45:00|4407.3|4401.3|4406.9|4400.9|4407.4|4401.4|4406.9|4400.9|0
1610088330000|2021-01-08 06:45:30|4406.5|4400.5|4404.9|4398.9|4406.5|4400.5|4404.9|4398.9|3
1610088340000|2021-01-08 06:45:40|4405.9|4399.9|4405.4|4399.4|4406.4|4400.4|4405.4|4399.4|20
1610088350000|2021-01-08 06:45:50|4405.3|4399.3|4406.9|4400.9|4406.9|4400.9|4405.3|4399.3|0
1610088360000|2021-01-08 06:46:00|4407|4401|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|3
1610088370000|2021-01-08 06:46:10|4407.8|4401.8|4407.4|4401.4|4407.8|4401.8|4407.4|4401.4|0
1610088380000|2021-01-08 06:46:20|4407.9|4401.9|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|3
1610088390000|2021-01-08 06:46:30|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|0
1610088400000|2021-01-08 06:46:40|4408.8|4402.8|4408.9|4402.9|4408.9|4402.9|4408.8|4402.8|1
1610088410000|2021-01-08 06:46:50|4408.5|4402.5|4407.9|4401.9|4408.5|4402.5|4407.9|4401.9|0
1610088420000|2021-01-08 06:47:00|4408|4402|4408.9|4402.9|4408.9|4402.9|4408|4402|4
1610088430000|2021-01-08 06:47:10|4407.9|4401.9|4407.9|4401.9|4408|4402|4407.9|4401.9|1
1610088450000|2021-01-08 06:47:30|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|0
1610088460000|2021-01-08 06:47:40|4408.3|4402.3|4408.9|4402.9|4408.9|4402.9|4407.9|4401.9|1
1610088470000|2021-01-08 06:47:50|4408.5|4402.5|4407.9|4401.9|4408.5|4402.5|4407.9|4401.9|0
1610088480000|2021-01-08 06:48:00|4407.8|4401.8|4406.9|4400.9|4407.8|4401.8|4406.9|4400.9|0
1610088490000|2021-01-08 06:48:10|4407|4401|4406.4|4400.4|4407|4401|4406.4|4400.4|1
1610088500000|2021-01-08 06:48:20|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|1
1610088530000|2021-01-08 06:48:50|||||||||1
1610088540000|2021-01-08 06:49:00|4407.3|4401.3|4406.9|4400.9|4407.3|4401.3|4406.9|4400.9|0
1610088560000|2021-01-08 06:49:20|4407|4401|4406.9|4400.9|4407|4401|4406.9|4400.9|1
1610088570000|2021-01-08 06:49:30|4406.4|4400.4|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|11
1610088580000|2021-01-08 06:49:40|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|0
1610088590000|2021-01-08 06:49:50|||||||||1
1610088600000|2021-01-08 06:50:00|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|1
1610088610000|2021-01-08 06:50:10|4406.7|4400.7|4406.4|4400.4|4406.7|4400.7|4405.9|4399.9|12
1610088640000|2021-01-08 06:50:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|2
1610088650000|2021-01-08 06:50:50|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|1
1610088680000|2021-01-08 06:51:20|||||||||1
1610088690000|2021-01-08 06:51:30|4408.3|4402.3|4408.4|4402.4|4408.4|4402.4|4408.3|4402.3|1
1610088700000|2021-01-08 06:51:40|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|6
1610088710000|2021-01-08 06:51:50|4407.8|4401.8|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|5
1610088720000|2021-01-08 06:52:00|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|4
1610088730000|2021-01-08 06:52:10|4407|4401|4406.4|4400.4|4407|4401|4406.4|4400.4|0
1610088740000|2021-01-08 06:52:20|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|0
1610088750000|2021-01-08 06:52:30|4407|4401|4407.4|4401.4|4407.9|4401.9|4407|4401|4
1610088760000|2021-01-08 06:52:40|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|0
1610088780000|2021-01-08 06:53:00|4406.9|4400.9|4408.9|4402.9|4408.9|4402.9|4406.9|4400.9|12
1610088800000|2021-01-08 06:53:20|4409|4403|4409.4|4403.4|4409.4|4403.4|4409|4403|0
1610088810000|2021-01-08 06:53:30|4409.3|4403.3|4408.9|4402.9|4409.3|4403.3|4408.9|4402.9|1
1610088840000|2021-01-08 06:54:00|4408.8|4402.8|4407.9|4401.9|4408.8|4402.8|4407.9|4401.9|0
1610088850000|2021-01-08 06:54:10|4407.5|4401.5|4405.9|4399.9|4407.9|4401.9|4405.9|4399.9|31
1610088860000|2021-01-08 06:54:20|4405.5|4399.5|4404.4|4398.4|4406.1|4400.1|4403.9|4397.9|44
1610088870000|2021-01-08 06:54:30|4405.9|4399.9|4406.9|4400.9|4406.9|4400.9|4405.4|4399.4|7
1610088880000|2021-01-08 06:54:40|4407.3|4401.3|4407.4|4401.4|4407.4|4401.4|4407.3|4401.3|0
1610088900000|2021-01-08 06:55:00|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.5|4401.5|1
1610088920000|2021-01-08 06:55:20|4407.5|4401.5|4407.4|4401.4|4407.5|4401.5|4407.4|4401.4|0
1610088940000|2021-01-08 06:55:40|||||||||1
1610088950000|2021-01-08 06:55:50|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1610088960000|2021-01-08 06:56:00|||||||||1
1610088970000|2021-01-08 06:56:10|4407.5|4401.5|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|1
1610088980000|2021-01-08 06:56:20|4407.5|4401.5|4407.9|4401.9|4407.9|4401.9|4407.5|4401.5|1
1610088990000|2021-01-08 06:56:30|4409.4|4403.4|4408.9|4402.9|4409.4|4403.4|4408.9|4402.9|2
1610089000000|2021-01-08 06:56:40|4408.8|4402.8|4407.9|4401.9|4408.8|4402.8|4407.9|4401.9|0
1610089020000|2021-01-08 06:57:00|4407.5|4401.5|4408.4|4402.4|4408.4|4402.4|4407.4|4401.4|13
1610089030000|2021-01-08 06:57:10|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|2
1610089040000|2021-01-08 06:57:20|4409.3|4403.3|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|0
1610089060000|2021-01-08 06:57:40|4409.2|4403.2|4408.4|4402.4|4409.2|4403.2|4408.4|4402.4|1
1610089080000|2021-01-08 06:58:00|4408.6|4402.6|4409.4|4403.4|4409.4|4403.4|4408.4|4402.4|7
1610089090000|2021-01-08 06:58:10|4409.3|4403.3|4408.9|4402.9|4409.3|4403.3|4408.9|4402.9|0
1610089100000|2021-01-08 06:58:20|4409|4403|4407.9|4401.9|4409.4|4403.4|4407.9|4401.9|7
1610089110000|2021-01-08 06:58:30|4407.5|4401.5|4407.4|4401.4|4407.5|4401.5|4407.4|4401.4|1
1610089120000|2021-01-08 06:58:40|4407.5|4401.5|4407.9|4401.9|4407.9|4401.9|4407.5|4401.5|6
1610089130000|2021-01-08 06:58:50|4408.3|4402.3|4408.4|4402.4|4408.4|4402.4|4408.3|4402.3|0
1610089140000|2021-01-08 06:59:00|4408|4402|4407.4|4401.4|4408|4402|4407.4|4401.4|3
1610089150000|2021-01-08 06:59:10|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|13
1610089160000|2021-01-08 06:59:20|||||||||1
1610089170000|2021-01-08 06:59:30|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|1
1610089180000|2021-01-08 06:59:40|4410.6|4404.6|4409.6|4403.6|4410.6|4404.6|4409.6|4403.6|8
1610089190000|2021-01-08 06:59:50|4410|4404|4411.1|4405.1|4411.1|4405.1|4409.7|4403.7|13
1610089200000|2021-01-08 07:00:00|4410.7|4404.7|4411.1|4405.1|4411.1|4405.1|4410.1|4404.1|3
1610089210000|2021-01-08 07:00:10|4411.6|4405.6|4411.1|4405.1|4411.6|4405.6|4410.6|4404.6|6
1610089220000|2021-01-08 07:00:20|4411.2|4405.2|4411.1|4405.1|4411.2|4405.2|4411.1|4405.1|2
1610089230000|2021-01-08 07:00:30|4410.7|4404.7|4410.1|4404.1|4410.7|4404.7|4410.1|4404.1|1
1610089240000|2021-01-08 07:00:40|4410|4404|4409.6|4403.6|4410|4404|4409.6|4403.6|0
1610089260000|2021-01-08 07:01:00|4409.7|4403.7|4411.1|4405.1|4411.1|4405.1|4409.7|4403.7|4
1610089270000|2021-01-08 07:01:10|4411.5|4405.5|4411.1|4405.1|4411.5|4405.5|4411.1|4405.1|1
1610089280000|2021-01-08 07:01:20|4411.2|4405.2|4412.1|4406.1|4412.1|4406.1|4411.1|4405.1|2
1610089290000|2021-01-08 07:01:30|4412.2|4406.2|4412.1|4406.1|4412.2|4406.2|4412.1|4406.1|2
1610089300000|2021-01-08 07:01:40|4412.2|4406.2|4412.1|4406.1|4412.2|4406.2|4412.1|4406.1|1
1610089310000|2021-01-08 07:01:50|4411.7|4405.7|4411.6|4405.6|4411.7|4405.7|4411.6|4405.6|0
1610089320000|2021-01-08 07:02:00|4412|4406|4412.1|4406.1|4413.1|4407.1|4412|4406|25
1610089330000|2021-01-08 07:02:10|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|24
1610089350000|2021-01-08 07:02:30|4412.1|4406.1|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|12
1610089370000|2021-01-08 07:02:50|4413.2|4407.2|4412.6|4406.6|4413.2|4407.2|4412.6|4406.6|1
1610089380000|2021-01-08 07:03:00|4413.6|4407.6|4412.1|4406.1|4413.6|4407.6|4412.1|4406.1|13
1610089390000|2021-01-08 07:03:10|4412.2|4406.2|4412.6|4406.6|4413.1|4407.1|4412.2|4406.2|0
1610089410000|2021-01-08 07:03:30|4413.1|4407.1|4413.1|4407.1|4413.5|4407.5|4413.1|4407.1|3
1610089420000|2021-01-08 07:03:40|4413.5|4407.5|4412.1|4406.1|4413.5|4407.5|4412.1|4406.1|2
1610089430000|2021-01-08 07:03:50|4412.5|4406.5|4412.6|4406.6|4412.6|4406.6|4412.5|4406.5|0
1610089440000|2021-01-08 07:04:00|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4411.7|4405.7|4
1610089450000|2021-01-08 07:04:10|4412.5|4406.5|4413.1|4407.1|4413.5|4407.5|4412.5|4406.5|5
1610089460000|2021-01-08 07:04:20|4413.2|4407.2|4413.6|4407.6|4413.6|4407.6|4412.6|4406.6|3
1610089470000|2021-01-08 07:04:30|4413.5|4407.5|4413.1|4407.1|4413.5|4407.5|4413.1|4407.1|0
1610089480000|2021-01-08 07:04:40|4413.2|4407.2|4413.6|4407.6|4413.6|4407.6|4413.2|4407.2|1
1610089490000|2021-01-08 07:04:50|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|19
1610089500000|2021-01-08 07:05:00|4414.5|4408.5|4414.1|4408.1|4414.5|4408.5|4413.7|4407.7|13
1610089510000|2021-01-08 07:05:10|4414.2|4408.2|4414.6|4408.6|4414.6|4408.6|4414.2|4408.2|0
1610089550000|2021-01-08 07:05:50|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|2
1610089560000|2021-01-08 07:06:00|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|5
1610089570000|2021-01-08 07:06:10|4414.5|4408.5|4414.1|4408.1|4414.5|4408.5|4414.1|4408.1|17
1610089580000|2021-01-08 07:06:20|||||||||1
1610089590000|2021-01-08 07:06:30|4414|4408|4414.6|4408.6|4414.6|4408.6|4414|4408|2
1610089600000|2021-01-08 07:06:40|||||||||3
1610089610000|2021-01-08 07:06:50|4414.5|4408.5|4414.6|4408.6|4414.6|4408.6|4414.5|4408.5|11
1610089620000|2021-01-08 07:07:00|4414.5|4408.5|4414.6|4408.6|4414.6|4408.6|4414.5|4408.5|21
1610089630000|2021-01-08 07:07:10|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|1
1610089640000|2021-01-08 07:07:20|4414.6|4408.6|4414.1|4408.1|4414.6|4408.6|4414.1|4408.1|1
1610089650000|2021-01-08 07:07:30|4413.6|4407.6|4414.1|4408.1|4414.1|4408.1|4413.6|4407.6|0
1610089660000|2021-01-08 07:07:40|4414.5|4408.5|4414.1|4408.1|4414.6|4408.6|4413.5|4407.5|6
1610089680000|2021-01-08 07:08:00|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.5|4408.5|0
1610089700000|2021-01-08 07:08:20|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|0
1610089710000|2021-01-08 07:08:30|4414.6|4408.6|4413.4|4407.4|4414.6|4408.6|4413.4|4407.4|4
1610089720000|2021-01-08 07:08:40|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|1
1610089740000|2021-01-08 07:09:00|4414|4408|4413.9|4407.9|4414|4408|4413.5|4407.5|1
1610089750000|2021-01-08 07:09:10|||||||||2
1610089760000|2021-01-08 07:09:20|4413.8|4407.8|4412.4|4406.4|4413.8|4407.8|4412.4|4406.4|2
1610089770000|2021-01-08 07:09:30|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|4
1610089780000|2021-01-08 07:09:40|4411.8|4405.8|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|0
1610089790000|2021-01-08 07:09:50|4411.8|4405.8|4411.4|4405.4|4411.8|4405.8|4411.4|4405.4|0
1610089800000|2021-01-08 07:10:00|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|1
1610089810000|2021-01-08 07:10:10|4411.5|4405.5|4411.9|4405.9|4411.9|4405.9|4411.5|4405.5|2
1610089820000|2021-01-08 07:10:20|4411.5|4405.5|4410.9|4404.9|4411.5|4405.5|4410.4|4404.4|7
1610089830000|2021-01-08 07:10:30|4411|4405|4411.3|4405.3|4411.4|4405.4|4411|4405|2
1610089850000|2021-01-08 07:10:50|4410.9|4404.9|4410.3|4404.3|4410.9|4404.9|4410.3|4404.3|7
1610089860000|2021-01-08 07:11:00|4410.2|4404.2|4409.9|4403.9|4410.2|4404.2|4409.4|4403.4|3
1610089870000|2021-01-08 07:11:10|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|1
1610089890000|2021-01-08 07:11:30|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|10
1610089900000|2021-01-08 07:11:40|4408.5|4402.5|4409.4|4403.4|4409.4|4403.4|4408.3|4402.3|2
1610089910000|2021-01-08 07:11:50|4409.3|4403.3|4407.8|4401.8|4409.3|4403.3|4407.8|4401.8|27
1610089920000|2021-01-08 07:12:00|4408.2|4402.2|4407.8|4401.8|4408.3|4402.3|4407.8|4401.8|5
1610089930000|2021-01-08 07:12:10|4407.4|4401.4|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|2
1610089940000|2021-01-08 07:12:20|4408.2|4402.2|4407.3|4401.3|4408.2|4402.2|4407.3|4401.3|2
1610089950000|2021-01-08 07:12:30|4406.8|4400.8|4405.3|4399.3|4406.8|4400.8|4404.6|4398.6|26
1610089960000|2021-01-08 07:12:40|4405.2|4399.2|4403.8|4397.8|4405.2|4399.2|4403.8|4397.8|3
1610089970000|2021-01-08 07:12:50|4403.4|4397.4|4403.8|4397.8|4404.3|4398.3|4403.4|4397.4|6
1610089980000|2021-01-08 07:13:00|4403.6|4397.6|4404.8|4398.8|4405.2|4399.2|4403.6|4397.6|24
1610089990000|2021-01-08 07:13:10|4405.3|4399.3|4405.8|4399.8|4406.3|4400.3|4404.8|4398.8|19
1610090000000|2021-01-08 07:13:20|4406.2|4400.2|4406.8|4400.8|4407.3|4401.3|4406.2|4400.2|2
1610090010000|2021-01-08 07:13:30|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|3
1610090030000|2021-01-08 07:13:50|||||||||1
1610090040000|2021-01-08 07:14:00|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|2
1610090070000|2021-01-08 07:14:30|4407.9|4401.9|4407.3|4401.3|4407.9|4401.9|4407.3|4401.3|1
1610090080000|2021-01-08 07:14:40|||||||||5
1610090090000|2021-01-08 07:14:50|4406.9|4400.9|4406.3|4400.3|4406.9|4400.9|4406.3|4400.3|13
1610090110000|2021-01-08 07:15:10|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|7
1610090130000|2021-01-08 07:15:30|4406.4|4400.4|4406.8|4400.8|4406.8|4400.8|4406.3|4400.3|4
1610090160000|2021-01-08 07:16:00|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|1
1610090170000|2021-01-08 07:16:10|4407.7|4401.7|4408.3|4402.3|4408.3|4402.3|4407.3|4401.3|1
1610090220000|2021-01-08 07:17:00|4407.9|4401.9|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|4
1610090230000|2021-01-08 07:17:10|4408.8|4402.8|4409.8|4403.8|4409.8|4403.8|4408.3|4402.3|4
1610090240000|2021-01-08 07:17:20|||||||||2
1610090250000|2021-01-08 07:17:30|4410.2|4404.2|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|6
1610090260000|2021-01-08 07:17:40|||||||||2
1610090280000|2021-01-08 07:18:00|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|1
1610090290000|2021-01-08 07:18:10|4410.4|4404.4|4410.8|4404.8|4410.8|4404.8|4410.4|4404.4|0
1610090300000|2021-01-08 07:18:20|4410.7|4404.7|4410.3|4404.3|4410.7|4404.7|4410.3|4404.3|0
1610090310000|2021-01-08 07:18:30|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|2
1610090330000|2021-01-08 07:18:50|4409.9|4403.9|4411.3|4405.3|4411.3|4405.3|4409.9|4403.9|6
1610090340000|2021-01-08 07:19:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1610090360000|2021-01-08 07:19:20|4411.2|4405.2|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|1
1610090390000|2021-01-08 07:19:50|4411.2|4405.2|4411.3|4405.3|4411.3|4405.3|4411.2|4405.2|0
1610090400000|2021-01-08 07:20:00|4411.4|4405.4|4413.3|4407.3|4413.3|4407.3|4411.4|4405.4|7
1610090410000|2021-01-08 07:20:10|||||||||3
1610090430000|2021-01-08 07:20:30|||||||||2
1610090450000|2021-01-08 07:20:50|||||||||4
1610090460000|2021-01-08 07:21:00|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|2
1610090470000|2021-01-08 07:21:10|4412.8|4406.8|4412.8|4406.8|4413.3|4407.3|4412.4|4406.4|3
1610090500000|2021-01-08 07:21:40|4413.2|4407.2|4412.8|4406.8|4413.2|4407.2|4412.8|4406.8|1
1610090510000|2021-01-08 07:21:50|4412.9|4406.9|4412.3|4406.3|4413.3|4407.3|4412.3|4406.3|2
1610090520000|2021-01-08 07:22:00|4412.4|4406.4|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|2
1610090530000|2021-01-08 07:22:10|4412.7|4406.7|4412.3|4406.3|4412.8|4406.8|4412.3|4406.3|2
1610090550000|2021-01-08 07:22:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1610090560000|2021-01-08 07:22:40|4412.7|4406.7|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|1
1610090570000|2021-01-08 07:22:50|4413.2|4407.2|4412.8|4406.8|4413.3|4407.3|4412.8|4406.8|4
1610090580000|2021-01-08 07:23:00|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4413.2|4407.2|2
1610090590000|2021-01-08 07:23:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1610090660000|2021-01-08 07:24:20|4412.7|4406.7|4412.8|4406.8|4412.8|4406.8|4412.7|4406.7|1
1610090700000|2021-01-08 07:25:00|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|2
1610090710000|2021-01-08 07:25:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|2
1610090720000|2021-01-08 07:25:20|4412.7|4406.7|4412.3|4406.3|4412.7|4406.7|4412.3|4406.3|2
1610090730000|2021-01-08 07:25:30|||||||||3
1610090750000|2021-01-08 07:25:50|||||||||1
1610090770000|2021-01-08 07:26:10|||||||||2
1610090810000|2021-01-08 07:26:50|4411.3|4405.3|4412.3|4406.3|4412.3|4406.3|4411.3|4405.3|9
1610090820000|2021-01-08 07:27:00|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.3|4405.3|3
1610090830000|2021-01-08 07:27:10|4412.2|4406.2|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|2
1610090840000|2021-01-08 07:27:20|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|6
1610090860000|2021-01-08 07:27:40|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1610090870000|2021-01-08 07:27:50|4412.8|4406.8|4412.7|4406.7|4412.8|4406.8|4412.7|4406.7|0
1610090910000|2021-01-08 07:28:30|||||||||1
1610090920000|2021-01-08 07:28:40|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|4
1610090930000|2021-01-08 07:28:50|||||||||2
1610090940000|2021-01-08 07:29:00|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|0
1610090950000|2021-01-08 07:29:10|||||||||2
1610090990000|2021-01-08 07:29:50|4412.3|4406.3|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|4
1610091000000|2021-01-08 07:30:00|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|2
1610091010000|2021-01-08 07:30:10|4412.3|4406.3|4412.7|4406.7|4412.7|4406.7|4412.3|4406.3|1
1610091020000|2021-01-08 07:30:20|||||||||1
1610091030000|2021-01-08 07:30:30|4412.8|4406.8|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|2
1610091040000|2021-01-08 07:30:40|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|1
1610091050000|2021-01-08 07:30:50|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|3
1610091060000|2021-01-08 07:31:00|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.2|4406.2|2
1610091090000|2021-01-08 07:31:30|4413.2|4407.2|4414.2|4408.2|4414.2|4408.2|4413.2|4407.2|11
1610091100000|2021-01-08 07:31:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|2
1610091110000|2021-01-08 07:31:50|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1610091120000|2021-01-08 07:32:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|3
1610091130000|2021-01-08 07:32:10|4413.3|4407.3|4413.7|4407.7|4413.7|4407.7|4413.3|4407.3|2
1610091140000|2021-01-08 07:32:20|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|1
1610091150000|2021-01-08 07:32:30|||||||||1
1610091160000|2021-01-08 07:32:40|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|2
1610091170000|2021-01-08 07:32:50|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|0
1610091180000|2021-01-08 07:33:00|4413.3|4407.3|4414.2|4408.2|4414.2|4408.2|4413.2|4407.2|1
1610091190000|2021-01-08 07:33:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1610091200000|2021-01-08 07:33:20|4413.8|4407.8|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|3
1610091210000|2021-01-08 07:33:30|4413.3|4407.3|4413.7|4407.7|4413.7|4407.7|4413.2|4407.2|1
1610091220000|2021-01-08 07:33:40|4413.3|4407.3|4413.7|4407.7|4413.7|4407.7|4413.3|4407.3|0
1610091230000|2021-01-08 07:33:50|4413.8|4407.8|4414.2|4408.2|4414.2|4408.2|4413.8|4407.8|0
1610091250000|2021-01-08 07:34:10|4413.8|4407.8|4413.7|4407.7|4413.8|4407.8|4413.7|4407.7|0
1610091260000|2021-01-08 07:34:20|4414.1|4408.1|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|0
1610091280000|2021-01-08 07:34:40|4414.1|4408.1|4414.2|4408.2|4414.2|4408.2|4414.1|4408.1|0
1610091290000|2021-01-08 07:34:50|4413.8|4407.8|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|0
1610091310000|2021-01-08 07:35:10|4413.3|4407.3|4414.2|4408.2|4414.2|4408.2|4413.3|4407.3|1
1610091320000|2021-01-08 07:35:20|4414.1|4408.1|4413.7|4407.7|4414.1|4408.1|4413.7|4407.7|2
1610091340000|2021-01-08 07:35:40|4413.8|4407.8|4414.2|4408.2|4414.2|4408.2|4413.8|4407.8|0
1610091360000|2021-01-08 07:36:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|1
1610091370000|2021-01-08 07:36:10|4413.8|4407.8|4414.2|4408.2|4414.2|4408.2|4413.8|4407.8|8
1610091380000|2021-01-08 07:36:20|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1610091390000|2021-01-08 07:36:30|4414.1|4408.1|4413.7|4407.7|4414.1|4408.1|4413.7|4407.7|4
1610091400000|2021-01-08 07:36:40|4413.3|4407.3|4413.7|4407.7|4413.7|4407.7|4413.3|4407.3|1
1610091410000|2021-01-08 07:36:50|4413.8|4407.8|4413.7|4407.7|4413.8|4407.8|4413.7|4407.7|0
1610091420000|2021-01-08 07:37:00|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|5
1610091430000|2021-01-08 07:37:10|4413.3|4407.3|4413.7|4407.7|4413.8|4407.8|4413.2|4407.2|1
1610091440000|2021-01-08 07:37:20|4413.3|4407.3|4413.2|4407.2|4413.3|4407.3|4413.2|4407.2|0
1610091460000|2021-01-08 07:37:40|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|5
1610091480000|2021-01-08 07:38:00|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|2
1610091490000|2021-01-08 07:38:10|4412.6|4406.6|4412.2|4406.2|4412.6|4406.6|4412.2|4406.2|1
1610091500000|2021-01-08 07:38:20|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|13
1610091530000|2021-01-08 07:38:50|4411.3|4405.3|4411.2|4405.2|4411.7|4405.7|4411.2|4405.2|2
1610091540000|2021-01-08 07:39:00|4411.7|4405.7|4411.2|4405.2|4411.7|4405.7|4411.2|4405.2|4
1610091550000|2021-01-08 07:39:10|4410.4|4404.4|4410.7|4404.7|4410.7|4404.7|4410.4|4404.4|14
1610091560000|2021-01-08 07:39:20|4410.6|4404.6|4409.7|4403.7|4410.6|4404.6|4409.7|4403.7|8
1610091590000|2021-01-08 07:39:50|4409.5|4403.5|4409.7|4403.7|4410.2|4404.2|4409.5|4403.5|16
1610091610000|2021-01-08 07:40:10|4410.1|4404.1|4410.7|4404.7|4410.7|4404.7|4410.1|4404.1|4
1610091620000|2021-01-08 07:40:20|4411.1|4405.1|4412.2|4406.2|4412.7|4406.7|4411.1|4405.1|1
1610091630000|2021-01-08 07:40:30|4412.1|4406.1|4412.2|4406.2|4412.2|4406.2|4411.7|4405.7|3
1610091650000|2021-01-08 07:40:50|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1610091660000|2021-01-08 07:41:00|4411.6|4405.6|4412.2|4406.2|4412.2|4406.2|4411.2|4405.2|0
1610091680000|2021-01-08 07:41:20|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|1
1610091700000|2021-01-08 07:41:40|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|9
1610091710000|2021-01-08 07:41:50|4412.3|4406.3|4412.7|4406.7|4412.8|4406.8|4412.2|4406.2|5
1610091720000|2021-01-08 07:42:00|4412.3|4406.3|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|1
1610091730000|2021-01-08 07:42:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1610091740000|2021-01-08 07:42:20|4412.3|4406.3|4412.2|4406.2|4412.3|4406.3|4412.2|4406.2|0
1610091750000|2021-01-08 07:42:30|4412.6|4406.6|4412.7|4406.7|4412.7|4406.7|4412.6|4406.6|0
1610091760000|2021-01-08 07:42:40|||||||||1
1610091780000|2021-01-08 07:43:00|4412.2|4406.2|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|4
1610091790000|2021-01-08 07:43:10|4411.8|4405.8|4412.7|4406.7|4412.7|4406.7|4411.8|4405.8|15
1610091800000|2021-01-08 07:43:20|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|5
1610091820000|2021-01-08 07:43:40|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|5
1610091840000|2021-01-08 07:44:00|4412.3|4406.3|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|5
1610091850000|2021-01-08 07:44:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|7
1610091860000|2021-01-08 07:44:20|4413.1|4407.1|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|1
1610091870000|2021-01-08 07:44:30|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1610091880000|2021-01-08 07:44:40|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|1
1610091900000|2021-01-08 07:45:00|4412.3|4406.3|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|0
1610091910000|2021-01-08 07:45:10|||||||||2
1610091920000|2021-01-08 07:45:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|2
1610091940000|2021-01-08 07:45:40|4412.6|4406.6|4412.7|4406.7|4413.2|4407.2|4412.2|4406.2|7
1610091950000|2021-01-08 07:45:50|4412.8|4406.8|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|3
1610091960000|2021-01-08 07:46:00|4412.6|4406.6|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|0
1610091980000|2021-01-08 07:46:20|4412.3|4406.3|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|1
1610092010000|2021-01-08 07:46:50|4412.3|4406.3|4413.2|4407.2|4413.2|4407.2|4412.3|4406.3|1
1610092020000|2021-01-08 07:47:00|4412.7|4406.7|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|2
1610092030000|2021-01-08 07:47:10|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|3
1610092040000|2021-01-08 07:47:20|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|2
1610092050000|2021-01-08 07:47:30|4412|4406|4411.7|4405.7|4412.1|4406.1|4411.2|4405.2|2
1610092060000|2021-01-08 07:47:40|4411.3|4405.3|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|2
1610092070000|2021-01-08 07:47:50|4411.8|4405.8|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|0
1610092080000|2021-01-08 07:48:00|4412.1|4406.1|4412.2|4406.2|4412.2|4406.2|4412.1|4406.1|0
1610092090000|2021-01-08 07:48:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|2
1610092100000|2021-01-08 07:48:20|4412.5|4406.5|4412.2|4406.2|4412.5|4406.5|4412.2|4406.2|0
1610092110000|2021-01-08 07:48:30|4411.7|4405.7|4411.3|4405.3|4412.2|4406.2|4411.3|4405.3|2
1610092120000|2021-01-08 07:48:40|4411.7|4405.7|4411.2|4405.2|4411.7|4405.7|4411.2|4405.2|1
1610092130000|2021-01-08 07:48:50|4411.7|4405.7|4410.2|4404.2|4412.1|4406.1|4410.2|4404.2|3
1610092140000|2021-01-08 07:49:00|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|17
1610092150000|2021-01-08 07:49:10|4410.6|4404.6|4409.7|4403.7|4410.7|4404.7|4409.7|4403.7|2
1610092160000|2021-01-08 07:49:20|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|11
1610092180000|2021-01-08 07:49:40|4410.1|4404.1|4410.2|4404.2|4410.2|4404.2|4409.7|4403.7|1
1610092200000|2021-01-08 07:50:00|4409.7|4403.7|4410.2|4404.2|4410.2|4404.2|4409.7|4403.7|3
1610092210000|2021-01-08 07:50:10|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|1
1610092220000|2021-01-08 07:50:20|4409.3|4403.3|4409.7|4403.7|4409.7|4403.7|4409.3|4403.3|1
1610092230000|2021-01-08 07:50:30|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.6|4403.6|1
1610092240000|2021-01-08 07:50:40|4409.3|4403.3|4409.2|4403.2|4409.3|4403.3|4409.2|4403.2|0
1610092250000|2021-01-08 07:50:50|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|3
1610092260000|2021-01-08 07:51:00|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.6|4402.6|2
1610092270000|2021-01-08 07:51:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|1
1610092280000|2021-01-08 07:51:20|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.8|4402.8|0
1610092290000|2021-01-08 07:51:30|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|1
1610092300000|2021-01-08 07:51:40|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1610092310000|2021-01-08 07:51:50|4409.2|4403.2|4408.7|4402.7|4409.2|4403.2|4408.3|4402.3|1
1610092320000|2021-01-08 07:52:00|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.3|4402.3|1
1610092330000|2021-01-08 07:52:10|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.3|4402.3|0
1610092340000|2021-01-08 07:52:20|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|0
1610092360000|2021-01-08 07:52:40|4408.3|4402.3|4409.2|4403.2|4409.2|4403.2|4408.3|4402.3|2
1610092370000|2021-01-08 07:52:50|4409.1|4403.1|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|5
1610092380000|2021-01-08 07:53:00|4407.7|4401.7|4407.7|4401.7|4408.2|4402.2|4407.1|4401.1|5
1610092390000|2021-01-08 07:53:10|4407.3|4401.3|4406.2|4400.2|4407.3|4401.3|4406.2|4400.2|6
1610092400000|2021-01-08 07:53:20|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|7
1610092410000|2021-01-08 07:53:30|4406.8|4400.8|4407.7|4401.7|4407.7|4401.7|4406.8|4400.8|2
1610092420000|2021-01-08 07:53:40|4407.3|4401.3|4408.2|4402.2|4408.2|4402.2|4407.3|4401.3|2
1610092430000|2021-01-08 07:53:50|4408.1|4402.1|4407.7|4401.7|4408.1|4402.1|4407.2|4401.2|3
1610092440000|2021-01-08 07:54:00|4407.6|4401.6|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|1
1610092450000|2021-01-08 07:54:10|4407.7|4401.7|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|3
1610092480000|2021-01-08 07:54:40|4407.8|4401.8|4408.2|4402.2|4408.2|4402.2|4407.8|4401.8|0
1610092490000|2021-01-08 07:54:50|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|1
1610092500000|2021-01-08 07:55:00|4407.6|4401.6|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|0
1610092510000|2021-01-08 07:55:10|4407.6|4401.6|4407.2|4401.2|4407.6|4401.6|4407.2|4401.2|0
1610092540000|2021-01-08 07:55:40|4407.6|4401.6|4406.7|4400.7|4407.7|4401.7|4406.7|4400.7|5
1610092550000|2021-01-08 07:55:50|||||||||1
1610092560000|2021-01-08 07:56:00|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4406.6|4400.6|0
1610092570000|2021-01-08 07:56:10|||||||||2
1610092580000|2021-01-08 07:56:20|4406.6|4400.6|4405.7|4399.7|4406.6|4400.6|4405.7|4399.7|14
1610092590000|2021-01-08 07:56:30|4405.3|4399.3|4406.2|4400.2|4406.2|4400.2|4405.3|4399.3|3
1610092620000|2021-01-08 07:57:00|4405.1|4399.1|4401.6|4395.6|4405.2|4399.2|4401.6|4395.6|59
1610092630000|2021-01-08 07:57:10|4401.2|4395.2|4403.6|4397.6|4404.1|4398.1|4401.1|4395.1|25
1610092640000|2021-01-08 07:57:20|4403.7|4397.7|4401.6|4395.6|4404.1|4398.1|4401.1|4395.1|9
1610092650000|2021-01-08 07:57:30|4401.7|4395.7|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|14
1610092660000|2021-01-08 07:57:40|||||||||1
1610092680000|2021-01-08 07:58:00|4402.7|4396.7|4403.1|4397.1|4403.1|4397.1|4402.7|4396.7|0
1610092690000|2021-01-08 07:58:10|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|3
1610092700000|2021-01-08 07:58:20|4402|4396|4401.6|4395.6|4402|4396|4401.6|4395.6|1
1610092710000|2021-01-08 07:58:30|4402|4396|4401.6|4395.6|4402.1|4396.1|4401.6|4395.6|1
1610092720000|2021-01-08 07:58:40|4401.7|4395.7|4402.1|4396.1|4402.1|4396.1|4401.7|4395.7|0
1610092730000|2021-01-08 07:58:50|4403.1|4397.1|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|17
1610092740000|2021-01-08 07:59:00|4403.5|4397.5|4404.1|4398.1|4404.1|4398.1|4403.5|4397.5|0
1610092750000|2021-01-08 07:59:10|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1610092760000|2021-01-08 07:59:20|4403.2|4397.2|4404.1|4398.1|4404.1|4398.1|4403.1|4397.1|1
1610092770000|2021-01-08 07:59:30|4405.1|4399.1|4405.1|4399.1|4405.6|4399.6|4405.1|4399.1|7
1610092780000|2021-01-08 07:59:40|4405.5|4399.5|4405.6|4399.6|4405.7|4399.7|4405.5|4399.5|3
1610092790000|2021-01-08 07:59:50|4405.2|4399.2|4405.2|4399.2|4406.1|4400.1|4405.1|4399.1|3
1610092800000|2021-01-08 08:00:00|4405.6|4399.6|4403.6|4397.6|4405.6|4399.6|4403.6|4397.6|3
1610092810000|2021-01-08 08:00:10|4403.2|4397.2|4402.1|4396.1|4403.2|4397.2|4402.1|4396.1|2
1610092820000|2021-01-08 08:00:20|4402.5|4396.5|4402.6|4396.6|4402.6|4396.6|4402.1|4396.1|5
1610092840000|2021-01-08 08:00:40|4402.5|4396.5|4402.1|4396.1|4402.5|4396.5|4402.1|4396.1|0
1610092850000|2021-01-08 08:00:50|4401.6|4395.6|4401.1|4395.1|4402.1|4396.1|4401.1|4395.1|3
1610092860000|2021-01-08 08:01:00|4401.6|4395.6|4400.5|4394.5|4401.6|4395.6|4399.5|4393.5|20
1610092870000|2021-01-08 08:01:10|4400.6|4394.6|4400|4394|4401|4395|4400|4394|0
1610092880000|2021-01-08 08:01:20|4401|4395|4401.5|4395.5|4402|4396|4401|4395|16
1610092890000|2021-01-08 08:01:30|4402.5|4396.5|4402.5|4396.5|4402.6|4396.6|4402.5|4396.5|10
1610092900000|2021-01-08 08:01:40|4402.9|4396.9|4403.6|4397.6|4403.9|4397.9|4402.5|4396.5|12
1610092910000|2021-01-08 08:01:50|4403.5|4397.5|4402.5|4396.5|4403.6|4397.6|4402.5|4396.5|0
1610092920000|2021-01-08 08:02:00|4402.9|4396.9|4403.5|4397.5|4403.5|4397.5|4402.9|4396.9|1
1610092930000|2021-01-08 08:02:10|4403.4|4397.4|4403.5|4397.5|4403.5|4397.5|4402.5|4396.5|2
1610092940000|2021-01-08 08:02:20|4403.6|4397.6|4403.5|4397.5|4403.9|4397.9|4403.5|4397.5|0
1610092950000|2021-01-08 08:02:30|4403.9|4397.9|4404|4398|4404|4398|4403.9|4397.9|1
1610092960000|2021-01-08 08:02:40|4403.5|4397.5|4403.5|4397.5|4403.9|4397.9|4403.1|4397.1|4
1610092970000|2021-01-08 08:02:50|4403.4|4397.4|4402.5|4396.5|4403.4|4397.4|4402.5|4396.5|0
1610092980000|2021-01-08 08:03:00|4402.9|4396.9|4402.5|4396.5|4402.9|4396.9|4402.5|4396.5|1
1610092990000|2021-01-08 08:03:10|4402.1|4396.1|4402|4396|4402.1|4396.1|4402|4396|1
1610093000000|2021-01-08 08:03:20|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|5
1610093010000|2021-01-08 08:03:30|4401.4|4395.4|4400.5|4394.5|4401.4|4395.4|4400.5|4394.5|0
1610093030000|2021-01-08 08:03:50|4400.4|4394.4|4400.5|4394.5|4400.5|4394.5|4400.4|4394.4|0
1610093040000|2021-01-08 08:04:00|4400.6|4394.6|4401|4395|4401|4395|4400|4394|5
1610093050000|2021-01-08 08:04:10|4401.4|4395.4|4401.5|4395.5|4401.5|4395.5|4401.4|4395.4|1
1610093070000|2021-01-08 08:04:30|4401.9|4395.9|4402.5|4396.5|4402.5|4396.5|4401.9|4395.9|2
1610093080000|2021-01-08 08:04:40|4402|4396|4401.5|4395.5|4402.5|4396.5|4401.5|4395.5|0
1610093090000|2021-01-08 08:04:50|4401.9|4395.9|4401|4395|4402|4396|4401|4395|0
1610093100000|2021-01-08 08:05:00|4400.8|4394.8|4398|4392|4400.8|4394.8|4398|4392|28
1610093110000|2021-01-08 08:05:10|4398.5|4392.5|4397.5|4391.5|4398.5|4392.5|4397.5|4391.5|6
1610093120000|2021-01-08 08:05:20|4397.1|4391.1|4396.9|4390.9|4398|4392|4396.9|4390.9|2
1610093130000|2021-01-08 08:05:30|4397|4391|4397|4391|4397|4391|4397|4391|3
1610093140000|2021-01-08 08:05:40|||||||||2
1610093150000|2021-01-08 08:05:50|4396.2|4390.2|4395.5|4389.5|4396.2|4390.2|4395.5|4389.5|29
1610093160000|2021-01-08 08:06:00|||||||||4
1610093170000|2021-01-08 08:06:10|4395.9|4389.9|4397|4391|4397|4391|4395.9|4389.9|3
1610093180000|2021-01-08 08:06:20|4397.8|4391.8|4396.5|4390.5|4398|4392|4396.5|4390.5|23
1610093190000|2021-01-08 08:06:30|4396.1|4390.1|4395.5|4389.5|4396.5|4390.5|4394.9|4388.9|13
1610093200000|2021-01-08 08:06:40|4395.1|4389.1|4396|4390|4396|4390|4395|4389|1
1610093210000|2021-01-08 08:06:50|4396.5|4390.5|4395.5|4389.5|4396.5|4390.5|4395.5|4389.5|2
1610093220000|2021-01-08 08:07:00|4394.9|4388.9|4394.9|4388.9|4395.5|4389.5|4394.9|4388.9|5
1610093230000|2021-01-08 08:07:10|4395.5|4389.5|4396.5|4390.5|4396.5|4390.5|4394.9|4388.9|10
1610093240000|2021-01-08 08:07:20|4396.6|4390.6|4396.5|4390.5|4396.6|4390.6|4396.5|4390.5|1
1610093250000|2021-01-08 08:07:30|4397|4391|4396.5|4390.5|4397|4391|4396.5|4390.5|3
1610093260000|2021-01-08 08:07:40|4396.4|4390.4|4397|4391|4397|4391|4396|4390|3
1610093270000|2021-01-08 08:07:50|4396.5|4390.5|4397.5|4391.5|4397.5|4391.5|4396.5|4390.5|9
1610093280000|2021-01-08 08:08:00|4397.6|4391.6|4398|4392|4398|4392|4397.5|4391.5|1
1610093290000|2021-01-08 08:08:10|4397.5|4391.5|4395.5|4389.5|4397.5|4391.5|4395.5|4389.5|14
1610093300000|2021-01-08 08:08:20|4395.6|4389.6|4397|4391|4397|4391|4395.5|4389.5|13
1610093310000|2021-01-08 08:08:30|4396.5|4390.5|4393.2|4387.2|4397|4391|4393.2|4387.2|3
1610093320000|2021-01-08 08:08:40|4392.8|4386.8|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|36
1610093340000|2021-01-08 08:09:00|4393.6|4387.6|4390.6|4384.6|4393.6|4387.6|4390.6|4384.6|13
1610093350000|2021-01-08 08:09:10|4391.1|4385.1|4391.7|4385.7|4392.2|4386.2|4390.6|4384.6|10
1610093360000|2021-01-08 08:09:20|4391.6|4385.6|4392.7|4386.7|4392.7|4386.7|4391.2|4385.2|5
1610093370000|2021-01-08 08:09:30|4391.7|4385.7|4392.2|4386.2|4392.2|4386.2|4391.7|4385.7|4
1610093380000|2021-01-08 08:09:40|4392.3|4386.3|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|3
1610093390000|2021-01-08 08:09:50|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|8
1610093400000|2021-01-08 08:10:00|4391.6|4385.6|4390.7|4384.7|4391.6|4385.6|4389.6|4383.6|10
1610093410000|2021-01-08 08:10:10|4390.3|4384.3|4390.7|4384.7|4390.7|4384.7|4389.6|4383.6|1
1610093420000|2021-01-08 08:10:20|4390.3|4384.3|4390.2|4384.2|4390.3|4384.3|4390.2|4384.2|1
1610093430000|2021-01-08 08:10:30|4391.2|4385.2|4392.7|4386.7|4392.7|4386.7|4391.2|4385.2|11
1610093440000|2021-01-08 08:10:40|4393.1|4387.1|4391.7|4385.7|4393.2|4387.2|4391.7|4385.7|15
1610093450000|2021-01-08 08:10:50|4391.8|4385.8|4393.2|4387.2|4393.2|4387.2|4391.8|4385.8|4
1610093460000|2021-01-08 08:11:00|4393.1|4387.1|4393.7|4387.7|4394.2|4388.2|4392.7|4386.7|6
1610093470000|2021-01-08 08:11:10|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4
1610093480000|2021-01-08 08:11:20|4391.2|4385.2|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|1
1610093490000|2021-01-08 08:11:30|4391.7|4385.7|4392.3|4386.3|4392.3|4386.3|4391.7|4385.7|1
1610093500000|2021-01-08 08:11:40|4392.7|4386.7|4392.8|4386.8|4392.8|4386.8|4392.7|4386.7|1
1610093510000|2021-01-08 08:11:50|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|8
1610093520000|2021-01-08 08:12:00|4391.9|4385.9|4392.3|4386.3|4392.3|4386.3|4391.9|4385.9|5
1610093530000|2021-01-08 08:12:10|4391.9|4385.9|4391.3|4385.3|4391.9|4385.9|4391.3|4385.3|2
1610093540000|2021-01-08 08:12:20|4391.7|4385.7|4392.8|4386.8|4392.8|4386.8|4391.3|4385.3|3
1610093550000|2021-01-08 08:12:30|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|3
1610093570000|2021-01-08 08:12:50|4393.6|4387.6|4393.2|4387.2|4393.6|4387.6|4393.2|4387.2|2
1610093580000|2021-01-08 08:13:00|4393.1|4387.1|4393.2|4387.2|4393.6|4387.6|4393.1|4387.1|2
1610093590000|2021-01-08 08:13:10|4393.6|4387.6|4393.7|4387.7|4393.7|4387.7|4393.6|4387.6|0
1610093600000|2021-01-08 08:13:20|4393.8|4387.8|4394.7|4388.7|4394.7|4388.7|4393.8|4387.8|12
1610093610000|2021-01-08 08:13:30|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|2
1610093620000|2021-01-08 08:13:40|4393.2|4387.2|4393.2|4387.2|4393.6|4387.6|4393.2|4387.2|39
1610093630000|2021-01-08 08:13:50|4392.8|4386.8|4392.7|4386.7|4393.2|4387.2|4392.2|4386.2|3
1610093640000|2021-01-08 08:14:00|4392.6|4386.6|4386.1|4380.1|4392.6|4386.6|4385.6|4379.6|32
1610093650000|2021-01-08 08:14:10|4386.2|4380.2|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|9
1610093660000|2021-01-08 08:14:20|4386|4380|4386.1|4380.1|4386.1|4380.1|4386|4380|4
1610093670000|2021-01-08 08:14:30|4385.7|4379.7|4386.1|4380.1|4386.1|4380.1|4385.7|4379.7|11
1610093680000|2021-01-08 08:14:40|4386.6|4380.6|4388.2|4382.2|4388.2|4382.2|4386.6|4380.6|8
1610093690000|2021-01-08 08:14:50|4388.6|4382.6|4388.7|4382.7|4388.7|4382.7|4388.2|4382.2|3
1610093700000|2021-01-08 08:15:00|4388.2|4382.2|4386.7|4380.7|4388.2|4382.2|4386.6|4380.6|16
1610093710000|2021-01-08 08:15:10|4386.8|4380.8|4387.2|4381.2|4387.7|4381.7|4386.8|4380.8|10
1610093720000|2021-01-08 08:15:20|4387.6|4381.6|4387.7|4381.7|4388.2|4382.2|4387.6|4381.6|6
1610093730000|2021-01-08 08:15:30|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|1
1610093750000|2021-01-08 08:15:50|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|3
1610093760000|2021-01-08 08:16:00|4389.3|4383.3|4388.7|4382.7|4389.7|4383.7|4388.7|4382.7|5
1610093780000|2021-01-08 08:16:20|4388.8|4382.8|4390.4|4384.4|4390.8|4384.8|4388.8|4382.8|21
1610093790000|2021-01-08 08:16:30|4390.8|4384.8|4392.9|4386.9|4392.9|4386.9|4390.7|4384.7|15
1610093800000|2021-01-08 08:16:40|4391.9|4385.9|4393.3|4387.3|4393.8|4387.8|4391.9|4385.9|13
1610093810000|2021-01-08 08:16:50|4393.4|4387.4|4392.3|4386.3|4393.8|4387.8|4392.3|4386.3|5
1610093820000|2021-01-08 08:17:00|4392.7|4386.7|4391.3|4385.3|4392.8|4386.8|4391.2|4385.2|10
1610093830000|2021-01-08 08:17:10|4390.9|4384.9|4389.8|4383.8|4391.8|4385.8|4389.8|4383.8|6
1610093840000|2021-01-08 08:17:20|4390.6|4384.6|4390.8|4384.8|4390.8|4384.8|4390.6|4384.6|4
1610093850000|2021-01-08 08:17:30|4391.2|4385.2|4391.3|4385.3|4391.3|4385.3|4391.2|4385.2|1
1610093860000|2021-01-08 08:17:40|4391.4|4385.4|4391.8|4385.8|4391.8|4385.8|4391.4|4385.4|0
1610093870000|2021-01-08 08:17:50|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|2
1610093880000|2021-01-08 08:18:00|4392.5|4386.5|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|1
1610093890000|2021-01-08 08:18:10|4392|4386|4391.9|4385.9|4392|4386|4391.8|4385.8|3
1610093900000|2021-01-08 08:18:20|4391.4|4385.4|4388.8|4382.8|4391.4|4385.4|4388.8|4382.8|9
1610093910000|2021-01-08 08:18:30|4388.4|4382.4|4387.4|4381.4|4388.4|4382.4|4387.4|4381.4|9
1610093920000|2021-01-08 08:18:40|||||||||2
1610093930000|2021-01-08 08:18:50|4388.4|4382.4|4386.3|4380.3|4388.4|4382.4|4385.7|4379.7|18
1610093940000|2021-01-08 08:19:00|4386.4|4380.4|4386.8|4380.8|4386.8|4380.8|4386.4|4380.4|4
1610093950000|2021-01-08 08:19:10|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|5
1610093960000|2021-01-08 08:19:20|4386.2|4380.2|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|3
1610093970000|2021-01-08 08:19:30|4386.7|4380.7|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|1
1610093980000|2021-01-08 08:19:40|4385.8|4379.8|4386.3|4380.3|4386.7|4380.7|4385.8|4379.8|13
1610093990000|2021-01-08 08:19:50|4385.9|4379.9|4386.3|4380.3|4386.3|4380.3|4385.9|4379.9|1
1610094000000|2021-01-08 08:20:00|4386.4|4380.4|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|1
1610094010000|2021-01-08 08:20:10|4385.8|4379.8|4386.9|4380.9|4386.9|4380.9|4385.8|4379.8|15
1610094030000|2021-01-08 08:20:30|4387.9|4381.9|4389.9|4383.9|4389.9|4383.9|4387.9|4381.9|12
1610094040000|2021-01-08 08:20:40|4389.4|4383.4|4389.4|4383.4|4390.4|4384.4|4389.4|4383.4|4
1610094050000|2021-01-08 08:20:50|4388.2|4382.2|4387|4381|4388.2|4382.2|4387|4381|12
1610094060000|2021-01-08 08:21:00|4387.5|4381.5|4386.5|4380.5|4387.5|4381.5|4386.5|4380.5|10
1610094070000|2021-01-08 08:21:10|4386.6|4380.6|4386.5|4380.5|4387|4381|4386.1|4380.1|4
1610094080000|2021-01-08 08:21:20|||||||||1
1610094090000|2021-01-08 08:21:30|4387|4381|4387|4381|4387|4381|4387|4381|1
1610094100000|2021-01-08 08:21:40|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|1
1610094110000|2021-01-08 08:21:50|4387.9|4381.9|4387.5|4381.5|4388|4382|4387.5|4381.5|2
1610094120000|2021-01-08 08:22:00|4387.4|4381.4|4386.9|4380.9|4387.8|4381.8|4386.9|4380.9|2
1610094130000|2021-01-08 08:22:10|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|1
1610094140000|2021-01-08 08:22:20|4387.6|4381.6|4388|4382|4388|4382|4387.6|4381.6|0
1610094180000|2021-01-08 08:23:00|4388.2|4382.2|4389|4383|4389|4383|4388.2|4382.2|6
1610094190000|2021-01-08 08:23:10|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|1
1610094200000|2021-01-08 08:23:20|4388.6|4382.6|4388.5|4382.5|4389|4383|4388.5|4382.5|4
1610094210000|2021-01-08 08:23:30|4388.9|4382.9|4389|4383|4389|4383|4388.9|4382.9|0
1610094220000|2021-01-08 08:23:40|4388.9|4382.9|4390|4384|4390|4384|4388.9|4382.9|7
1610094240000|2021-01-08 08:24:00|4389.9|4383.9|4390|4384|4390|4384|4389.5|4383.5|2
1610094250000|2021-01-08 08:24:10|4389.5|4383.5|4390|4384|4390|4384|4389.5|4383.5|0
1610094260000|2021-01-08 08:24:20|4389.9|4383.9|4389.5|4383.5|4390|4384|4389.5|4383.5|2
1610094270000|2021-01-08 08:24:30|4389.1|4383.1|4385.9|4379.9|4389.1|4383.1|4385.9|4379.9|16
1610094280000|2021-01-08 08:24:40|4386.4|4380.4|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|3
1610094300000|2021-01-08 08:25:00|4386.3|4380.3|4386.4|4380.4|4386.4|4380.4|4386.3|4380.3|1
1610094320000|2021-01-08 08:25:20|4386.5|4380.5|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|0
1610094330000|2021-01-08 08:25:30|4386.8|4380.8|4386.4|4380.4|4386.8|4380.8|4386.4|4380.4|2
1610094340000|2021-01-08 08:25:40|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|7
1610094360000|2021-01-08 08:26:00|4385.8|4379.8|4385.4|4379.4|4385.9|4379.9|4385.4|4379.4|1
1610094380000|2021-01-08 08:26:20|4385.3|4379.3|4385.9|4379.9|4385.9|4379.9|4385.3|4379.3|1
1610094390000|2021-01-08 08:26:30|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|0
1610094400000|2021-01-08 08:26:40|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|3
1610094420000|2021-01-08 08:27:00|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1610094430000|2021-01-08 08:27:10|4386.5|4380.5|4387.4|4381.4|4387.4|4381.4|4386.4|4380.4|2
1610094450000|2021-01-08 08:27:30|4387.9|4381.9|4387.4|4381.4|4387.9|4381.9|4387.4|4381.4|6
1610094460000|2021-01-08 08:27:40|4388.4|4382.4|4389.4|4383.4|4389.4|4383.4|4388.4|4382.4|6
1610094470000|2021-01-08 08:27:50|4389.8|4383.8|4389.4|4383.4|4389.8|4383.8|4389.4|4383.4|0
1610094480000|2021-01-08 08:28:00|4389.8|4383.8|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|8
1610094490000|2021-01-08 08:28:10|4389.4|4383.4|4389.4|4383.4|4389.9|4383.9|4389.4|4383.4|5
1610094500000|2021-01-08 08:28:20|4389|4383|4388.4|4382.4|4389|4383|4387.4|4381.4|3
1610094510000|2021-01-08 08:28:30|4388|4382|4390.9|4384.9|4390.9|4384.9|4388|4382|3
1610094520000|2021-01-08 08:28:40|4390.4|4384.4|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|4
1610094530000|2021-01-08 08:28:50|4389.9|4383.9|4393.4|4387.4|4393.4|4387.4|4389.9|4383.9|3
1610094540000|2021-01-08 08:29:00|4393.3|4387.3|4391.4|4385.4|4393.3|4387.3|4391.4|4385.4|8
1610094560000|2021-01-08 08:29:20|4391.5|4385.5|4391.4|4385.4|4391.9|4385.9|4391.4|4385.4|0
1610094570000|2021-01-08 08:29:30|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|5
1610094580000|2021-01-08 08:29:40|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4391.9|4385.9|6
1610094590000|2021-01-08 08:29:50|4392.9|4386.9|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|0
1610094600000|2021-01-08 08:30:00|4392.5|4386.5|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|2
1610094610000|2021-01-08 08:30:10|4392|4386|4391.4|4385.4|4392|4386|4391.4|4385.4|0
1610094620000|2021-01-08 08:30:20|4391.3|4385.3|4390.4|4384.4|4391.3|4385.3|4390.4|4384.4|0
1610094630000|2021-01-08 08:30:30|4390.5|4384.5|4391.4|4385.4|4391.4|4385.4|4390.5|4384.5|1
1610094650000|2021-01-08 08:30:50|4391|4385|4390.4|4384.4|4391|4385|4390.4|4384.4|0
1610094660000|2021-01-08 08:31:00|4390|4384|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|0
1610094670000|2021-01-08 08:31:10|4390.5|4384.5|4390.9|4384.9|4390.9|4384.9|4390.5|4384.5|1
1610094690000|2021-01-08 08:31:30|4390.8|4384.8|4390.4|4384.4|4390.8|4384.8|4390.4|4384.4|1
1610094720000|2021-01-08 08:32:00|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.8|4384.8|0
1610094730000|2021-01-08 08:32:10|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|1
1610094740000|2021-01-08 08:32:20|4390|4384|4388.4|4382.4|4390|4384|4388.4|4382.4|2
1610094760000|2021-01-08 08:32:40|4388.5|4382.5|4388.9|4382.9|4388.9|4382.9|4388.5|4382.5|0
1610094770000|2021-01-08 08:32:50|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|0
1610094780000|2021-01-08 08:33:00|4388.5|4382.5|4388.9|4382.9|4388.9|4382.9|4388.5|4382.5|0
1610094790000|2021-01-08 08:33:10|4388.8|4382.8|4389.4|4383.4|4389.4|4383.4|4388.4|4382.4|1
1610094800000|2021-01-08 08:33:20|4389.5|4383.5|4389.9|4383.9|4389.9|4383.9|4389.5|4383.5|0
1610094820000|2021-01-08 08:33:40|4390|4384|4390.4|4384.4|4390.4|4384.4|4390|4384|2
1610094850000|2021-01-08 08:34:10|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.8|4384.8|0
1610094870000|2021-01-08 08:34:30|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|0
1610094880000|2021-01-08 08:34:40|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|6
1610094890000|2021-01-08 08:34:50|4391.5|4385.5|4391.4|4385.4|4391.9|4385.9|4391.4|4385.4|0
1610094900000|2021-01-08 08:35:00|4391.3|4385.3|4390.9|4384.9|4391.3|4385.3|4390.9|4384.9|0
1610094920000|2021-01-08 08:35:20|4391|4385|4391|4385|4391|4385|4391|4385|1
1610094930000|2021-01-08 08:35:30|||||||||1
1610094950000|2021-01-08 08:35:50|4392|4386|4392|4386|4392|4386|4392|4386|3
1610094960000|2021-01-08 08:36:00|4391.9|4385.9|4393|4387|4393|4387|4391.6|4385.6|4
1610094980000|2021-01-08 08:36:20|4392.5|4386.5|4393|4387|4393|4387|4392.5|4386.5|2
1610094990000|2021-01-08 08:36:30|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393|4387|2
1610095000000|2021-01-08 08:36:40|4393.6|4387.6|4392.5|4386.5|4394|4388|4392.5|4386.5|1
1610095010000|2021-01-08 08:36:50|4392.4|4386.4|4392.3|4386.3|4392.4|4386.4|4392.3|4386.3|7
1610095020000|2021-01-08 08:37:00|4391.3|4385.3|4390.3|4384.3|4391.7|4385.7|4390.3|4384.3|12
1610095040000|2021-01-08 08:37:20|4390.4|4384.4|4391.3|4385.3|4391.3|4385.3|4390.4|4384.4|0
1610095050000|2021-01-08 08:37:30|4391.7|4385.7|4391.3|4385.3|4391.8|4385.8|4390.9|4384.9|3
1610095060000|2021-01-08 08:37:40|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|0
1610095070000|2021-01-08 08:37:50|4390.3|4384.3|4389.4|4383.4|4390.3|4384.3|4388.9|4382.9|10
1610095080000|2021-01-08 08:38:00|4389.8|4383.8|4389.4|4383.4|4389.8|4383.8|4389.4|4383.4|1
1610095090000|2021-01-08 08:38:10|4389.3|4383.3|4386.9|4380.9|4389.3|4383.3|4386.9|4380.9|5
1610095100000|2021-01-08 08:38:20|4386.1|4380.1|4385.4|4379.4|4386.1|4380.1|4385.4|4379.4|10
1610095110000|2021-01-08 08:38:30|4385.8|4379.8|4385.4|4379.4|4385.9|4379.9|4385.4|4379.4|2
1610095120000|2021-01-08 08:38:40|4385.8|4379.8|4384.8|4378.8|4385.8|4379.8|4384.8|4378.8|2
1610095130000|2021-01-08 08:38:50|4384.7|4378.7|4384.8|4378.8|4384.8|4378.8|4384.7|4378.7|0
1610095140000|2021-01-08 08:39:00|4384.9|4378.9|4385.3|4379.3|4385.3|4379.3|4384.9|4378.9|6
1610095150000|2021-01-08 08:39:10|4385.7|4379.7|4386.8|4380.8|4386.8|4380.8|4385.7|4379.7|6
1610095160000|2021-01-08 08:39:20|4386.7|4380.7|4388.3|4382.3|4388.3|4382.3|4386.3|4380.3|2
1610095170000|2021-01-08 08:39:30|4388.4|4382.4|4388.3|4382.3|4388.8|4382.8|4388.3|4382.3|1
1610095180000|2021-01-08 08:39:40|4388.4|4382.4|4388.3|4382.3|4388.8|4382.8|4388.3|4382.3|0
1610095190000|2021-01-08 08:39:50|||||||||1
1610095210000|2021-01-08 08:40:10|4387.9|4381.9|4387.3|4381.3|4387.9|4381.9|4387.3|4381.3|2
1610095230000|2021-01-08 08:40:30|4387.8|4381.8|4387.8|4381.8|4388.3|4382.3|4387.3|4381.3|2
1610095240000|2021-01-08 08:40:40|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|0
1610095250000|2021-01-08 08:40:50|4386.9|4380.9|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|0
1610095260000|2021-01-08 08:41:00|4386.9|4380.9|4387.3|4381.3|4387.8|4381.8|4386.9|4380.9|1
1610095290000|2021-01-08 08:41:30|4387.2|4381.2|4386.8|4380.8|4387.2|4381.2|4386.8|4380.8|0
1610095300000|2021-01-08 08:41:40|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|1
1610095320000|2021-01-08 08:42:00|4386.4|4380.4|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|2
1610095330000|2021-01-08 08:42:10|4386.4|4380.4|4387.2|4381.2|4387.2|4381.2|4386.4|4380.4|3
1610095340000|2021-01-08 08:42:20|4387.1|4381.1|4387.2|4381.2|4387.2|4381.2|4387.1|4381.1|0
1610095360000|2021-01-08 08:42:40|4386.8|4380.8|4386.7|4380.7|4386.8|4380.8|4386.7|4380.7|0
1610095370000|2021-01-08 08:42:50|4386.8|4380.8|4387.2|4381.2|4387.2|4381.2|4386.8|4380.8|1
1610095390000|2021-01-08 08:43:10|4387.1|4381.1|4386.2|4380.2|4387.1|4381.1|4386.2|4380.2|4
1610095400000|2021-01-08 08:43:20|4386.3|4380.3|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|0
1610095410000|2021-01-08 08:43:30|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|0
1610095420000|2021-01-08 08:43:40|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1610095430000|2021-01-08 08:43:50|4386.1|4380.1|4384.7|4378.7|4386.1|4380.1|4384.7|4378.7|12
1610095440000|2021-01-08 08:44:00|4384.8|4378.8|4384.7|4378.7|4384.8|4378.8|4384.7|4378.7|1
1610095450000|2021-01-08 08:44:10|4384.3|4378.3|4384.2|4378.2|4384.7|4378.7|4383.7|4377.7|10
1610095460000|2021-01-08 08:44:20|4384.3|4378.3|4385.7|4379.7|4385.7|4379.7|4384.3|4378.3|4
1610095470000|2021-01-08 08:44:30|4386.1|4380.1|4385.7|4379.7|4386.2|4380.2|4385.7|4379.7|1
1610095490000|2021-01-08 08:44:50|4385.8|4379.8|4386.2|4380.2|4386.2|4380.2|4385.8|4379.8|1
1610095500000|2021-01-08 08:45:00|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|0
1610095510000|2021-01-08 08:45:10|4386.6|4380.6|4386.2|4380.2|4386.6|4380.6|4386.2|4380.2|1
1610095530000|2021-01-08 08:45:30|4386.1|4380.1|4386.2|4380.2|4386.2|4380.2|4385.2|4379.2|0
1610095540000|2021-01-08 08:45:40|4386.3|4380.3|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|0
1610095560000|2021-01-08 08:46:00|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|1
1610095570000|2021-01-08 08:46:10|4386.6|4380.6|4386.7|4380.7|4386.7|4380.7|4386.6|4380.6|0
1610095580000|2021-01-08 08:46:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|2
1610095590000|2021-01-08 08:46:30|4385.8|4379.8|4385.7|4379.7|4385.8|4379.8|4385.7|4379.7|0
1610095600000|2021-01-08 08:46:40|4383.7|4377.7|4384.7|4378.7|4384.7|4378.7|4383.7|4377.7|3
1610095620000|2021-01-08 08:47:00|4384.3|4378.3|4384.7|4378.7|4384.7|4378.7|4384.2|4378.2|4
1610095630000|2021-01-08 08:47:10|||||||||5
1610095680000|2021-01-08 08:48:00|4384.2|4378.2|4383.7|4377.7|4384.3|4378.3|4383.7|4377.7|5
1610095690000|2021-01-08 08:48:10|4383.3|4377.3|4377.6|4371.6|4383.3|4377.3|4377.6|4371.6|27
1610095700000|2021-01-08 08:48:20|4378.2|4372.2|4378.2|4372.2|4378.3|4372.3|4377.8|4371.8|18
1610095710000|2021-01-08 08:48:30|4376.6|4370.6|4375.5|4369.5|4376.6|4370.6|4375.5|4369.5|30
1610095720000|2021-01-08 08:48:40|4375.1|4369.1|4373.6|4367.6|4375.1|4369.1|4373.6|4367.6|14
1610095730000|2021-01-08 08:48:50|4373.7|4367.7|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|3
1610095740000|2021-01-08 08:49:00|4373.7|4367.7|4375.2|4369.2|4375.2|4369.2|4373.7|4367.7|2
1610095750000|2021-01-08 08:49:10|4375.1|4369.1|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|9
1610095760000|2021-01-08 08:49:20|4375.1|4369.1|4375.7|4369.7|4375.7|4369.7|4374.7|4368.7|0
1610095770000|2021-01-08 08:49:30|4376.2|4370.2|4377.2|4371.2|4377.2|4371.2|4375.7|4369.7|14
1610095780000|2021-01-08 08:49:40|4377.3|4371.3|4379.2|4373.2|4379.2|4373.2|4377.3|4371.3|2
1610095790000|2021-01-08 08:49:50|4379.3|4373.3|4379.2|4373.2|4380.2|4374.2|4378.7|4372.7|4
1610095800000|2021-01-08 08:50:00|4378.8|4372.8|4378.2|4372.2|4378.8|4372.8|4377.8|4371.8|1
1610095810000|2021-01-08 08:50:10|4378.1|4372.1|4378.2|4372.2|4378.7|4372.7|4377.7|4371.7|1
1610095820000|2021-01-08 08:50:20|4378.6|4372.6|4378.2|4372.2|4378.7|4372.7|4378.2|4372.2|10
1610095830000|2021-01-08 08:50:30|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|1
1610095840000|2021-01-08 08:50:40|4379.2|4373.2|4378.2|4372.2|4379.2|4373.2|4378.2|4372.2|3
1610095870000|2021-01-08 08:51:10|4377.8|4371.8|4375.2|4369.2|4378.2|4372.2|4375.2|4369.2|27
1610095880000|2021-01-08 08:51:20|4375.3|4369.3|4375.7|4369.7|4376.2|4370.2|4375.3|4369.3|0
1610095890000|2021-01-08 08:51:30|4375.4|4369.4|4373.6|4367.6|4375.4|4369.4|4373.6|4367.6|6
1610095900000|2021-01-08 08:51:40|4375.2|4369.2|4374.6|4368.6|4375.2|4369.2|4374.6|4368.6|21
1610095910000|2021-01-08 08:51:50|4374.7|4368.7|4375.7|4369.7|4375.7|4369.7|4374.7|4368.7|6
1610095920000|2021-01-08 08:52:00|4374.7|4368.7|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|4
1610095930000|2021-01-08 08:52:10|4373.5|4367.5|4370.5|4364.5|4374.2|4368.2|4370.5|4364.5|10
1610095940000|2021-01-08 08:52:20|4370.1|4364.1|4370.1|4364.1|4370.5|4364.5|4368.1|4362.1|21
1610095950000|2021-01-08 08:52:30|4369.7|4363.7|4369.1|4363.1|4369.7|4363.7|4368.5|4362.5|3
1610095960000|2021-01-08 08:52:40|4369.5|4363.5|4370.1|4364.1|4370.6|4364.6|4369.5|4363.5|3
1610095970000|2021-01-08 08:52:50|4370.5|4364.5|4371.5|4365.5|4371.5|4365.5|4370.5|4364.5|1
1610095980000|2021-01-08 08:53:00|4371.7|4365.7|4372.5|4366.5|4372.5|4366.5|4371.5|4365.5|7
1610095990000|2021-01-08 08:53:10|||||||||2
1610096000000|2021-01-08 08:53:20|4372.6|4366.6|4374.1|4368.1|4374.1|4368.1|4372.6|4366.6|6
1610096010000|2021-01-08 08:53:30|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|4
1610096020000|2021-01-08 08:53:40|4373.8|4367.8|4374.2|4368.2|4374.7|4368.7|4373.7|4367.7|3
1610096030000|2021-01-08 08:53:50|4373.8|4367.8|4374.2|4368.2|4374.2|4368.2|4373.6|4367.6|2
1610096040000|2021-01-08 08:54:00|4374.6|4368.6|4374.7|4368.7|4375.5|4369.5|4374.6|4368.6|4
1610096050000|2021-01-08 08:54:10|4374.6|4368.6|4373.5|4367.5|4374.7|4368.7|4373.5|4367.5|2
1610096060000|2021-01-08 08:54:20|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.5|4366.5|3
1610096070000|2021-01-08 08:54:30|4372.5|4366.5|4372.6|4366.6|4372.6|4366.6|4372.5|4366.5|3
1610096080000|2021-01-08 08:54:40|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1610096090000|2021-01-08 08:54:50|4372.6|4366.6|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|9
1610096100000|2021-01-08 08:55:00|4373.5|4367.5|4373.5|4367.5|4373.6|4367.6|4372.6|4366.6|9
1610096110000|2021-01-08 08:55:10|4373.6|4367.6|4375.6|4369.6|4375.6|4369.6|4373.6|4367.6|11
1610096120000|2021-01-08 08:55:20|4374.1|4368.1|4375.1|4369.1|4375.1|4369.1|4374.1|4368.1|6
1610096130000|2021-01-08 08:55:30|4375.2|4369.2|4375.6|4369.6|4375.6|4369.6|4375.2|4369.2|0
1610096140000|2021-01-08 08:55:40|4376.1|4370.1|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|2
1610096150000|2021-01-08 08:55:50|4375.7|4369.7|4376.7|4370.7|4376.7|4370.7|4375.6|4369.6|3
1610096160000|2021-01-08 08:56:00|4376.8|4370.8|4377.2|4371.2|4377.2|4371.2|4376.8|4370.8|1
1610096180000|2021-01-08 08:56:20|4376.8|4370.8|4376.7|4370.7|4376.8|4370.8|4376.7|4370.7|0
1610096190000|2021-01-08 08:56:30|4377.2|4371.2|4377.7|4371.7|4377.7|4371.7|4377.2|4371.2|4
1610096200000|2021-01-08 08:56:40|||||||||1
1610096210000|2021-01-08 08:56:50|4378.1|4372.1|4377.7|4371.7|4378.2|4372.2|4377.7|4371.7|0
1610096220000|2021-01-08 08:57:00|4378.2|4372.2|4377.7|4371.7|4378.2|4372.2|4377.7|4371.7|2
1610096240000|2021-01-08 08:57:20|4378.1|4372.1|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|4
1610096250000|2021-01-08 08:57:30|4377.6|4371.6|4377.2|4371.2|4377.7|4371.7|4377.2|4371.2|1
1610096260000|2021-01-08 08:57:40|4377.1|4371.1|4376.7|4370.7|4377.1|4371.1|4376.7|4370.7|0
1610096270000|2021-01-08 08:57:50|4376.8|4370.8|4377.2|4371.2|4377.2|4371.2|4376.8|4370.8|0
1610096280000|2021-01-08 08:58:00|4377.3|4371.3|4375.7|4369.7|4377.3|4371.3|4375.7|4369.7|2
1610096290000|2021-01-08 08:58:10|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|3
1610096300000|2021-01-08 08:58:20|4376.6|4370.6|4376.2|4370.2|4376.6|4370.6|4376.2|4370.2|0
1610096310000|2021-01-08 08:58:30|4376.3|4370.3|4378.2|4372.2|4378.2|4372.2|4376.3|4370.3|3
1610096320000|2021-01-08 08:58:40|4378.7|4372.7|4379.8|4373.8|4379.8|4373.8|4378.7|4372.7|7
1610096330000|2021-01-08 08:58:50|4379.3|4373.3|4379.3|4373.3|4379.8|4373.8|4379.3|4373.3|5
1610096340000|2021-01-08 08:59:00|4379.2|4373.2|4379.3|4373.3|4379.8|4373.8|4378.8|4372.8|4
1610096350000|2021-01-08 08:59:10|4379.7|4373.7|4379.8|4373.8|4379.8|4373.8|4378.8|4372.8|4
1610096360000|2021-01-08 08:59:20|4379.7|4373.7|4379.3|4373.3|4379.7|4373.7|4379.3|4373.3|4
1610096390000|2021-01-08 08:59:50|4379.2|4373.2|4379.8|4373.8|4379.8|4373.8|4379.2|4373.2|1
1610096400000|2021-01-08 09:00:00|4379.7|4373.7|4379.8|4373.8|4379.8|4373.8|4379.3|4373.3|5
1610096410000|2021-01-08 09:00:10|4379.3|4373.3|4377.3|4371.3|4379.3|4373.3|4377.3|4371.3|3
1610096420000|2021-01-08 09:00:20|4377.2|4371.2|4377.3|4371.3|4377.3|4371.3|4377.2|4371.2|2
1610096430000|2021-01-08 09:00:30|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|2
1610096480000|2021-01-08 09:01:20|4378.7|4372.7|4378.2|4372.2|4378.7|4372.7|4378.2|4372.2|2
1610096490000|2021-01-08 09:01:30|4378.1|4372.1|4378.2|4372.2|4378.2|4372.2|4377.7|4371.7|3
1610096500000|2021-01-08 09:01:40|4378.6|4372.6|4377.2|4371.2|4378.7|4372.7|4377.2|4371.2|0
1610096520000|2021-01-08 09:02:00|||||||||1
1610096540000|2021-01-08 09:02:20|4377.3|4371.3|4377.2|4371.2|4377.7|4371.7|4377.2|4371.2|1
1610096550000|2021-01-08 09:02:30|4377.1|4371.1|4377.2|4371.2|4377.2|4371.2|4377.1|4371.1|0
1610096570000|2021-01-08 09:02:50|4377.6|4371.6|4377.7|4371.7|4377.7|4371.7|4377.6|4371.6|0
1610096580000|2021-01-08 09:03:00|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.1|4371.1|2
1610096590000|2021-01-08 09:03:10|4376.8|4370.8|4375.2|4369.2|4376.8|4370.8|4375.1|4369.1|4
1610096600000|2021-01-08 09:03:20|4375.1|4369.1|4374.7|4368.7|4375.7|4369.7|4374.7|4368.7|5
1610096610000|2021-01-08 09:03:30|4374.6|4368.6|4374.2|4368.2|4374.6|4368.6|4373.7|4367.7|3
1610096620000|2021-01-08 09:03:40|4374.1|4368.1|4373.2|4367.2|4374.1|4368.1|4373.2|4367.2|6
1610096630000|2021-01-08 09:03:50|4373|4367|4371.2|4365.2|4373|4367|4371.2|4365.2|13
1610096640000|2021-01-08 09:04:00|4370.7|4364.7|4374.7|4368.7|4374.7|4368.7|4370.7|4364.7|7
1610096650000|2021-01-08 09:04:10|4373.2|4367.2|4373.2|4367.2|4374.2|4368.2|4372.7|4366.7|9
1610096660000|2021-01-08 09:04:20|4373.6|4367.6|4373.7|4367.7|4373.7|4367.7|4373.6|4367.6|0
1610096670000|2021-01-08 09:04:30|4373.2|4367.2|4371.7|4365.7|4373.2|4367.2|4371.7|4365.7|2
1610096680000|2021-01-08 09:04:40|4372.1|4366.1|4372.2|4366.2|4372.2|4366.2|4372.1|4366.1|0
1610096700000|2021-01-08 09:05:00|4372.6|4366.6|4373.2|4367.2|4373.2|4367.2|4372.6|4366.6|7
1610096720000|2021-01-08 09:05:20|4373.6|4367.6|4373.2|4367.2|4373.7|4367.7|4373.2|4367.2|0
1610096730000|2021-01-08 09:05:30|4373.6|4367.6|4373.7|4367.7|4373.7|4367.7|4373.6|4367.6|0
1610096740000|2021-01-08 09:05:40|4373.6|4367.6|4372.2|4366.2|4373.6|4367.6|4372.2|4366.2|1
1610096750000|2021-01-08 09:05:50|4372.1|4366.1|4372.7|4366.7|4372.7|4366.7|4371.7|4365.7|1
1610096760000|2021-01-08 09:06:00|4373.2|4367.2|4372.7|4366.7|4373.2|4367.2|4372.7|4366.7|2
1610096770000|2021-01-08 09:06:10|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|2
1610096780000|2021-01-08 09:06:20|4372.7|4366.7|4373.2|4367.2|4373.2|4367.2|4372.7|4366.7|1
1610096790000|2021-01-08 09:06:30|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.2|4366.2|0
1610096800000|2021-01-08 09:06:40|4372.6|4366.6|4372.2|4366.2|4372.6|4366.6|4372.2|4366.2|1
1610096810000|2021-01-08 09:06:50|4372.6|4366.6|4372.7|4366.7|4372.7|4366.7|4372.6|4366.6|0
1610096820000|2021-01-08 09:07:00|4373.5|4367.5|4373.7|4367.7|4373.7|4367.7|4373.5|4367.5|5
1610096830000|2021-01-08 09:07:10|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|3
1610096840000|2021-01-08 09:07:20|4373.7|4367.7|4373.2|4367.2|4373.7|4367.7|4373.2|4367.2|2
1610096850000|2021-01-08 09:07:30|4373.1|4367.1|4373.2|4367.2|4373.2|4367.2|4372.7|4366.7|0
1610096860000|2021-01-08 09:07:40|4373.6|4367.6|4373.7|4367.7|4373.7|4367.7|4373.2|4367.2|0
1610096880000|2021-01-08 09:08:00|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4
1610096890000|2021-01-08 09:08:10|4374.7|4368.7|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|6
1610096900000|2021-01-08 09:08:20|4374.7|4368.7|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|2
1610096910000|2021-01-08 09:08:30|4374.6|4368.6|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|0
1610096920000|2021-01-08 09:08:40|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|0
1610096940000|2021-01-08 09:09:00|||||||||1
1610096950000|2021-01-08 09:09:10|4374.6|4368.6|4374.7|4368.7|4374.7|4368.7|4374.6|4368.6|0
1610096960000|2021-01-08 09:09:20|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1610096970000|2021-01-08 09:09:30|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|0
1610096980000|2021-01-08 09:09:40|4375.2|4369.2|4375.6|4369.6|4375.6|4369.6|4375.2|4369.2|2
1610096990000|2021-01-08 09:09:50|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|3
1610097000000|2021-01-08 09:10:00|4376.6|4370.6|4376.6|4370.6|4376.7|4370.7|4376.6|4370.6|6
1610097010000|2021-01-08 09:10:10|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4
1610097020000|2021-01-08 09:10:20|4377|4371|4376.6|4370.6|4377|4371|4376.6|4370.6|0
1610097030000|2021-01-08 09:10:30|4377|4371|4377.1|4371.1|4377.1|4371.1|4377|4371|0
1610097070000|2021-01-08 09:11:10|4377.2|4371.2|4377.1|4371.1|4377.2|4371.2|4377.1|4371.1|5
1610097080000|2021-01-08 09:11:20|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|0
1610097100000|2021-01-08 09:11:40|4377.1|4371.1|4377.6|4371.6|4377.6|4371.6|4377.1|4371.1|1
1610097110000|2021-01-08 09:11:50|4377.7|4371.7|4379.6|4373.6|4379.6|4373.6|4377.7|4371.7|1
1610097120000|2021-01-08 09:12:00|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|1
1610097140000|2021-01-08 09:12:20|4379.6|4373.6|4381.6|4375.6|4381.6|4375.6|4379.6|4373.6|8
1610097150000|2021-01-08 09:12:30|4380.6|4374.6|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|7
1610097160000|2021-01-08 09:12:40|4380.7|4374.7|4381.6|4375.6|4381.6|4375.6|4380.6|4374.6|2
1610097170000|2021-01-08 09:12:50|4382.5|4376.5|4382.1|4376.1|4382.8|4376.8|4382.1|4376.1|7
1610097180000|2021-01-08 09:13:00|4382.6|4376.6|4382.1|4376.1|4382.6|4376.6|4382.1|4376.1|1
1610097200000|2021-01-08 09:13:20|4382.6|4376.6|4381.1|4375.1|4382.6|4376.6|4381.1|4375.1|12
1610097210000|2021-01-08 09:13:30|4381.6|4375.6|4382.6|4376.6|4382.6|4376.6|4381.6|4375.6|6
1610097220000|2021-01-08 09:13:40|4382.1|4376.1|4382.6|4376.6|4382.6|4376.6|4381.7|4375.7|5
1610097230000|2021-01-08 09:13:50|||||||||1
1610097240000|2021-01-08 09:14:00|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|5
1610097250000|2021-01-08 09:14:10|4383.4|4377.4|4385.1|4379.1|4385.1|4379.1|4383.4|4377.4|58
1610097260000|2021-01-08 09:14:20|4386.1|4380.1|4386.1|4380.1|4386.2|4380.2|4386.1|4380.1|16
1610097270000|2021-01-08 09:14:30|4385.7|4379.7|4384.6|4378.6|4385.7|4379.7|4384.6|4378.6|13
1610097280000|2021-01-08 09:14:40|4385.6|4379.6|4385.1|4379.1|4386.2|4380.2|4385.1|4379.1|11
1610097290000|2021-01-08 09:14:50|4385.2|4379.2|4385.1|4379.1|4386.1|4380.1|4384.6|4378.6|7
1610097300000|2021-01-08 09:15:00|4384.6|4378.6|4387.1|4381.1|4387.1|4381.1|4384.6|4378.6|10
1610097310000|2021-01-08 09:15:10|4387.2|4381.2|4388.1|4382.1|4388.1|4382.1|4387.2|4381.2|2
1610097320000|2021-01-08 09:15:20|4387.7|4381.7|4388.1|4382.1|4388.1|4382.1|4387.6|4381.6|3
1610097330000|2021-01-08 09:15:30|4388.4|4382.4|4389.1|4383.1|4389.1|4383.1|4388.1|4382.1|42
1610097340000|2021-01-08 09:15:40|4390.7|4384.7|4391.1|4385.1|4391.1|4385.1|4390.1|4384.1|35
1610097360000|2021-01-08 09:16:00|4391.6|4385.6|4389.1|4383.1|4391.6|4385.6|4389.1|4383.1|1
1610097370000|2021-01-08 09:16:10|4388.6|4382.6|4388.1|4382.1|4388.6|4382.6|4388.1|4382.1|5
1610097380000|2021-01-08 09:16:20|4388.6|4382.6|4389.1|4383.1|4389.1|4383.1|4388.1|4382.1|5
1610097390000|2021-01-08 09:16:30|4388.7|4382.7|4387.6|4381.6|4388.7|4382.7|4387.6|4381.6|7
1610097400000|2021-01-08 09:16:40|4387.1|4381.1|4386.6|4380.6|4387.1|4381.1|4386.6|4380.6|0
1610097410000|2021-01-08 09:16:50|4386.2|4380.2|4385.6|4379.6|4386.2|4380.2|4385.6|4379.6|4
1610097420000|2021-01-08 09:17:00|4385.7|4379.7|4387.1|4381.1|4387.1|4381.1|4385.7|4379.7|7
1610097440000|2021-01-08 09:17:20|4387.5|4381.5|4386.6|4380.6|4387.5|4381.5|4386.6|4380.6|0
1610097450000|2021-01-08 09:17:30|4385.6|4379.6|4385.1|4379.1|4385.6|4379.6|4385.1|4379.1|1
1610097460000|2021-01-08 09:17:40|4387.1|4381.1|4387.1|4381.1|4387.6|4381.6|4387.1|4381.1|8
1610097470000|2021-01-08 09:17:50|4386.7|4380.7|4386.1|4380.1|4386.7|4380.7|4386.1|4380.1|12
1610097480000|2021-01-08 09:18:00|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|5
1610097490000|2021-01-08 09:18:10|4386.7|4380.7|4386.6|4380.6|4386.7|4380.7|4386.6|4380.6|0
1610097500000|2021-01-08 09:18:20|4387.1|4381.1|4387.6|4381.6|4387.6|4381.6|4387.1|4381.1|1
1610097510000|2021-01-08 09:18:30|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|5
1610097530000|2021-01-08 09:18:50|4386.7|4380.7|4386.6|4380.6|4386.7|4380.7|4386.6|4380.6|0
1610097540000|2021-01-08 09:19:00|4386.7|4380.7|4387.1|4381.1|4387.1|4381.1|4386.7|4380.7|0
1610097550000|2021-01-08 09:19:10|4387.2|4381.2|4388.1|4382.1|4388.1|4382.1|4387.2|4381.2|1
1610097560000|2021-01-08 09:19:20|||||||||1
1610097580000|2021-01-08 09:19:40|4387.7|4381.7|4386.1|4380.1|4387.7|4381.7|4386.1|4380.1|2
1610097590000|2021-01-08 09:19:50|||||||||1
1610097600000|2021-01-08 09:20:00|4386.2|4380.2|4387.6|4381.6|4387.6|4381.6|4386.2|4380.2|1
1610097620000|2021-01-08 09:20:20|4388.5|4382.5|4388.1|4382.1|4388.6|4382.6|4388.1|4382.1|5
1610097630000|2021-01-08 09:20:30|4388.5|4382.5|4389.1|4383.1|4389.5|4383.5|4388.1|4382.1|2
1610097640000|2021-01-08 09:20:40|4390.1|4384.1|4389.1|4383.1|4390.5|4384.5|4389.1|4383.1|3
1610097650000|2021-01-08 09:20:50|4389.2|4383.2|4390.6|4384.6|4390.6|4384.6|4389.2|4383.2|1
1610097660000|2021-01-08 09:21:00|4390.5|4384.5|4389.6|4383.6|4390.5|4384.5|4389.6|4383.6|2
1610097670000|2021-01-08 09:21:10|4388.8|4382.8|4388.1|4382.1|4388.8|4382.8|4388.1|4382.1|3
1610097690000|2021-01-08 09:21:30|4388.2|4382.2|4388.1|4382.1|4388.6|4382.6|4388.1|4382.1|1
1610097700000|2021-01-08 09:21:40|4387.7|4381.7|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|4
1610097740000|2021-01-08 09:22:20|4387.8|4381.8|4387|4381|4387.8|4381.8|4387|4381|16
1610097750000|2021-01-08 09:22:30|4387.1|4381.1|4386.1|4380.1|4387.1|4381.1|4385.6|4379.6|3
1610097760000|2021-01-08 09:22:40|4386|4380|4386.1|4380.1|4386.6|4380.6|4385.6|4379.6|1
1610097770000|2021-01-08 09:22:50|4385.7|4379.7|4385.6|4379.6|4385.7|4379.7|4385.6|4379.6|0
1610097780000|2021-01-08 09:23:00|4386|4380|4386.1|4380.1|4386.1|4380.1|4386|4380|12
1610097790000|2021-01-08 09:23:10|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4384.7|4378.7|5
1610097820000|2021-01-08 09:23:40|4385.5|4379.5|4385.6|4379.6|4385.6|4379.6|4385.5|4379.5|0
1610097830000|2021-01-08 09:23:50|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|3
1610097840000|2021-01-08 09:24:00|4385.7|4379.7|4385.6|4379.6|4385.7|4379.7|4385.6|4379.6|0
1610097850000|2021-01-08 09:24:10|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1610097860000|2021-01-08 09:24:20|4385|4379|4385.1|4379.1|4385.1|4379.1|4384.6|4378.6|1
1610097870000|2021-01-08 09:24:30|4384.7|4378.7|4385.1|4379.1|4385.1|4379.1|4384.6|4378.6|1
1610097880000|2021-01-08 09:24:40|4384.7|4378.7|4384.6|4378.6|4384.7|4378.7|4384.6|4378.6|0
1610097890000|2021-01-08 09:24:50|4384.7|4378.7|4384.6|4378.6|4385.1|4379.1|4384.6|4378.6|0
1610097900000|2021-01-08 09:25:00|4384.7|4378.7|4385.6|4379.6|4385.6|4379.6|4384.7|4378.7|3
1610097910000|2021-01-08 09:25:10|4385.5|4379.5|4385.1|4379.1|4385.5|4379.5|4385.1|4379.1|2
1610097920000|2021-01-08 09:25:20|4385|4379|4385.1|4379.1|4385.1|4379.1|4385|4379|2
1610097930000|2021-01-08 09:25:30|4385.2|4379.2|4385.6|4379.6|4385.6|4379.6|4385.2|4379.2|0
1610097940000|2021-01-08 09:25:40|4386|4380|4386.1|4380.1|4386.1|4380.1|4386|4380|2
1610097970000|2021-01-08 09:26:10|4386.5|4380.5|4388.1|4382.1|4388.1|4382.1|4386.5|4380.5|12
1610097990000|2021-01-08 09:26:30|4388.5|4382.5|4388.6|4382.6|4388.6|4382.6|4388.5|4382.5|0
1610098000000|2021-01-08 09:26:40|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|1
1610098010000|2021-01-08 09:26:50|4388.2|4382.2|4388.6|4382.6|4388.6|4382.6|4388.2|4382.2|4
1610098020000|2021-01-08 09:27:00|4388.5|4382.5|4388.1|4382.1|4388.5|4382.5|4388.1|4382.1|12
1610098030000|2021-01-08 09:27:10|4387.7|4381.7|4387.1|4381.1|4387.7|4381.7|4387.1|4381.1|2
1610098040000|2021-01-08 09:27:20|4387.5|4381.5|4386.1|4380.1|4387.5|4381.5|4386.1|4380.1|2
1610098050000|2021-01-08 09:27:30|4386|4380|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|0
1610098060000|2021-01-08 09:27:40|4386|4380|4385.6|4379.6|4386|4380|4385.6|4379.6|0
1610098070000|2021-01-08 09:27:50|||||||||2
1610098090000|2021-01-08 09:28:10|4385.7|4379.7|4385.6|4379.6|4386.6|4380.6|4385.6|4379.6|3
1610098130000|2021-01-08 09:28:50|||||||||1
1610098140000|2021-01-08 09:29:00|4384.5|4378.5|4383.1|4377.1|4384.6|4378.6|4383.1|4377.1|7
1610098170000|2021-01-08 09:29:30|4382.6|4376.6|4383.6|4377.6|4383.6|4377.6|4382.6|4376.6|9
1610098180000|2021-01-08 09:29:40|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|1
1610098200000|2021-01-08 09:30:00|4383.5|4377.5|4384.6|4378.6|4385.6|4379.6|4383.5|4377.5|7
1610098210000|2021-01-08 09:30:10|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|1
1610098230000|2021-01-08 09:30:30|4385.5|4379.5|4384.1|4378.1|4385.5|4379.5|4384.1|4378.1|2
1610098240000|2021-01-08 09:30:40|4384|4378|4383.6|4377.6|4384|4378|4383.6|4377.6|0
1610098260000|2021-01-08 09:31:00|4383.5|4377.5|4383.1|4377.1|4383.5|4377.5|4383.1|4377.1|1
1610098270000|2021-01-08 09:31:10|4382.7|4376.7|4381.6|4375.6|4383.1|4377.1|4381.6|4375.6|5
1610098280000|2021-01-08 09:31:20|4380.5|4374.5|4381.1|4375.1|4381.2|4375.2|4380.5|4374.5|10
1610098290000|2021-01-08 09:31:30|4381.6|4375.6|4382.1|4376.1|4382.1|4376.1|4381.4|4375.4|5
1610098310000|2021-01-08 09:31:50|4382.5|4376.5|4382.6|4376.6|4382.6|4376.6|4382.5|4376.5|0
1610098320000|2021-01-08 09:32:00|||||||||1
1610098350000|2021-01-08 09:32:30|4382.5|4376.5|4381.7|4375.7|4382.5|4376.5|4381.7|4375.7|2
1610098360000|2021-01-08 09:32:40|4381.6|4375.6|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|1
1610098380000|2021-01-08 09:33:00|4382.2|4376.2|4382.6|4376.6|4382.6|4376.6|4382.2|4376.2|0
1610098390000|2021-01-08 09:33:10|4382.5|4376.5|4383.1|4377.1|4383.5|4377.5|4382.1|4376.1|3
1610098400000|2021-01-08 09:33:20|4383.5|4377.5|4383.6|4377.6|4383.6|4377.6|4383.5|4377.5|2
1610098410000|2021-01-08 09:33:30|4384|4378|4384.1|4378.1|4384.1|4378.1|4384|4378|0
1610098430000|2021-01-08 09:33:50|4384.5|4378.5|4384.6|4378.6|4384.6|4378.6|4384.5|4378.5|0
1610098440000|2021-01-08 09:34:00|4384.5|4378.5|4385.1|4379.1|4386.1|4380.1|4384.5|4378.5|2
1610098450000|2021-01-08 09:34:10|4385|4379|4383.6|4377.6|4385|4379|4383.6|4377.6|0
1610098460000|2021-01-08 09:34:20|4384|4378|4384.1|4378.1|4384.5|4378.5|4384|4378|0
1610098470000|2021-01-08 09:34:30|4383.7|4377.7|4383.6|4377.6|4383.7|4377.7|4383.6|4377.6|0
1610098480000|2021-01-08 09:34:40|4383.5|4377.5|4384.6|4378.6|4385.1|4379.1|4383.5|4377.5|3
1610098490000|2021-01-08 09:34:50|4385|4379|4385.6|4379.6|4385.6|4379.6|4385|4379|0
1610098500000|2021-01-08 09:35:00|4385.5|4379.5|4386.1|4380.1|4386.1|4380.1|4385.5|4379.5|1
1610098510000|2021-01-08 09:35:10|4386|4380|4385.6|4379.6|4386|4380|4385.6|4379.6|0
1610098530000|2021-01-08 09:35:30|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|1
1610098550000|2021-01-08 09:35:50|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|1
1610098560000|2021-01-08 09:36:00|4385.5|4379.5|4385.6|4379.6|4385.6|4379.6|4385.5|4379.5|0
1610098580000|2021-01-08 09:36:20|4385.5|4379.5|4386.6|4380.6|4386.6|4380.6|4385.5|4379.5|2
1610098590000|2021-01-08 09:36:30|4386.5|4380.5|4384.6|4378.6|4386.5|4380.5|4384.6|4378.6|1
1610098600000|2021-01-08 09:36:40|4385.1|4379.1|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|1
1610098610000|2021-01-08 09:36:50|4384.5|4378.5|4382.6|4376.6|4384.5|4378.5|4382.6|4376.6|3
1610098630000|2021-01-08 09:37:10|4381.6|4375.6|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|13
1610098640000|2021-01-08 09:37:20|4381.4|4375.4|4379.1|4373.1|4381.7|4375.7|4379.1|4373.1|18
1610098650000|2021-01-08 09:37:30|4378.7|4372.7|4379.6|4373.6|4379.6|4373.6|4378.6|4372.6|0
1610098660000|2021-01-08 09:37:40|4378.6|4372.6|4379.1|4373.1|4379.1|4373.1|4378.6|4372.6|2
1610098670000|2021-01-08 09:37:50|4379.6|4373.6|4378.6|4372.6|4379.6|4373.6|4378.6|4372.6|0
1610098680000|2021-01-08 09:38:00|4379.1|4373.1|4378.6|4372.6|4379.5|4373.5|4378.6|4372.6|1
1610098690000|2021-01-08 09:38:10|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|10
1610098700000|2021-01-08 09:38:20|4378|4372|4378.1|4372.1|4378.6|4372.6|4378|4372|0
1610098720000|2021-01-08 09:38:40|4378.2|4372.2|4378.6|4372.6|4378.6|4372.6|4378.2|4372.2|0
1610098730000|2021-01-08 09:38:50|4378.5|4372.5|4379.2|4373.2|4379.6|4373.6|4378.5|4372.5|5
1610098740000|2021-01-08 09:39:00|4379.1|4373.1|4378.6|4372.6|4379.1|4373.1|4378.6|4372.6|0
1610098750000|2021-01-08 09:39:10|4379.1|4373.1|4378.6|4372.6|4379.1|4373.1|4378.5|4372.5|1
1610098760000|2021-01-08 09:39:20|4379.1|4373.1|4379.1|4373.1|4379.2|4373.2|4378.6|4372.6|2
1610098770000|2021-01-08 09:39:30|4378.7|4372.7|4379.6|4373.6|4379.6|4373.6|4378.7|4372.7|0
1610098780000|2021-01-08 09:39:40|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4378.7|4372.7|2
1610098790000|2021-01-08 09:39:50|4379.2|4373.2|4379.1|4373.1|4379.6|4373.6|4379.1|4373.1|1
1610098800000|2021-01-08 09:40:00|4379.5|4373.5|4380.1|4374.1|4380.1|4374.1|4379.5|4373.5|1
1610098810000|2021-01-08 09:40:10|4380.5|4374.5|4381.1|4375.1|4381.1|4375.1|4380.5|4374.5|2
1610098820000|2021-01-08 09:40:20|4381.5|4375.5|4381.6|4375.6|4381.6|4375.6|4381.5|4375.5|0
1610098830000|2021-01-08 09:40:30|4381.1|4375.1|4382.1|4376.1|4382.1|4376.1|4381.1|4375.1|7
1610098850000|2021-01-08 09:40:50|4381.6|4375.6|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|2
1610098870000|2021-01-08 09:41:10|4382.2|4376.2|4382.1|4376.1|4382.6|4376.6|4381.5|4375.5|4
1610098880000|2021-01-08 09:41:20|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|11
1610098890000|2021-01-08 09:41:30|4381.5|4375.5|4381.1|4375.1|4381.6|4375.6|4381.1|4375.1|0
1610098900000|2021-01-08 09:41:40|4381|4375|4380.6|4374.6|4381|4375|4380.1|4374.1|5
1610098910000|2021-01-08 09:41:50|4380.5|4374.5|4380.1|4374.1|4380.6|4374.6|4380.1|4374.1|7
1610098920000|2021-01-08 09:42:00|4379.7|4373.7|4379.6|4373.6|4379.7|4373.7|4379.1|4373.1|0
1610098930000|2021-01-08 09:42:10|4379.7|4373.7|4380.1|4374.1|4380.6|4374.6|4379.7|4373.7|1
1610098940000|2021-01-08 09:42:20|4380.5|4374.5|4379.1|4373.1|4380.6|4374.6|4379.1|4373.1|14
1610098950000|2021-01-08 09:42:30|4379.2|4373.2|4379.6|4373.6|4379.6|4373.6|4379.2|4373.2|0
1610098960000|2021-01-08 09:42:40|4379.1|4373.1|4378.6|4372.6|4379.1|4373.1|4378.6|4372.6|3
1610098970000|2021-01-08 09:42:50|4378.3|4372.3|4377.4|4371.4|4378.3|4372.3|4377.4|4371.4|2
1610098980000|2021-01-08 09:43:00|4377.5|4371.5|4377.1|4371.1|4377.9|4371.9|4376.5|4370.5|6
1610099010000|2021-01-08 09:43:30|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|1
1610099020000|2021-01-08 09:43:40|4376.6|4370.6|4375.5|4369.5|4376.6|4370.6|4375.5|4369.5|1
1610099030000|2021-01-08 09:43:50|4375.6|4369.6|4377.1|4371.1|4377.2|4371.2|4375.6|4369.6|3
1610099040000|2021-01-08 09:44:00|4377.5|4371.5|4377.5|4371.5|4377.6|4371.6|4377.5|4371.5|10
1610099050000|2021-01-08 09:44:10|4377.7|4371.7|4377.1|4371.1|4377.7|4371.7|4376.6|4370.6|1
1610099080000|2021-01-08 09:44:40|4376.7|4370.7|4376.1|4370.1|4376.7|4370.7|4375.5|4369.5|8
1610099090000|2021-01-08 09:44:50|4375.7|4369.7|4374.6|4368.6|4376.1|4370.1|4374.4|4368.4|10
1610099100000|2021-01-08 09:45:00|4375|4369|4374.5|4368.5|4375.1|4369.1|4374.4|4368.4|1
1610099110000|2021-01-08 09:45:10|4375.6|4369.6|4376.5|4370.5|4376.5|4370.5|4375.6|4369.6|5
1610099120000|2021-01-08 09:45:20|4376.9|4370.9|4377.6|4371.6|4377.6|4371.6|4376.9|4370.9|1
1610099160000|2021-01-08 09:46:00|||||||||3
1610099210000|2021-01-08 09:46:50|||||||||3
1610099220000|2021-01-08 09:47:00|4378.6|4372.6|4377.6|4371.6|4378.6|4372.6|4377.6|4371.6|19
1610099230000|2021-01-08 09:47:10|4377.1|4371.1|4376.6|4370.6|4377.2|4371.2|4376.6|4370.6|2
1610099240000|2021-01-08 09:47:20|4376.5|4370.5|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|0
1610099250000|2021-01-08 09:47:30|4377.1|4371.1|4376.6|4370.6|4377.1|4371.1|4376.6|4370.6|3
1610099260000|2021-01-08 09:47:40|4377|4371|4376.1|4370.1|4377.1|4371.1|4376.1|4370.1|4
1610099290000|2021-01-08 09:48:10|4375.7|4369.7|4376.1|4370.1|4376.1|4370.1|4375.6|4369.6|4
1610099300000|2021-01-08 09:48:20|||||||||1
1610099310000|2021-01-08 09:48:30|4376.5|4370.5|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|0
1610099320000|2021-01-08 09:48:40|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|0
1610099330000|2021-01-08 09:48:50|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|0
1610099340000|2021-01-08 09:49:00|4376.5|4370.5|4376.6|4370.6|4376.6|4370.6|4376.5|4370.5|0
1610099350000|2021-01-08 09:49:10|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|1
1610099360000|2021-01-08 09:49:20|4376.7|4370.7|4376.1|4370.1|4376.7|4370.7|4376.1|4370.1|1
1610099380000|2021-01-08 09:49:40|4376.2|4370.2|4376.6|4370.6|4376.6|4370.6|4376.2|4370.2|0
1610099390000|2021-01-08 09:49:50|4376.7|4370.7|4377.1|4371.1|4377.1|4371.1|4376.7|4370.7|0
1610099410000|2021-01-08 09:50:10|4376.7|4370.7|4376.6|4370.6|4376.7|4370.7|4376.6|4370.6|0
1610099450000|2021-01-08 09:50:50|4376.2|4370.2|4377|4371|4377|4371|4376.2|4370.2|3
1610099460000|2021-01-08 09:51:00|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|0
1610099470000|2021-01-08 09:51:10|4377.2|4371.2|4377.6|4371.6|4377.6|4371.6|4377.2|4371.2|0
1610099480000|2021-01-08 09:51:20|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|0
1610099500000|2021-01-08 09:51:40|4377.2|4371.2|4377.1|4371.1|4377.2|4371.2|4377.1|4371.1|0
1610099520000|2021-01-08 09:52:00|||||||||1
1610099540000|2021-01-08 09:52:20|4377.2|4371.2|4377.6|4371.6|4377.6|4371.6|4377.1|4371.1|0
1610099550000|2021-01-08 09:52:30|4377.7|4371.7|4379.1|4373.1|4379.1|4373.1|4377.7|4371.7|1
1610099560000|2021-01-08 09:52:40|4378.9|4372.9|4378.1|4372.1|4378.9|4372.9|4378.1|4372.1|0
1610099570000|2021-01-08 09:52:50|4378.2|4372.2|4379.1|4373.1|4379.1|4373.1|4378.2|4372.2|0
1610099580000|2021-01-08 09:53:00|4378.7|4372.7|4378.1|4372.1|4378.7|4372.7|4378.1|4372.1|0
1610099600000|2021-01-08 09:53:20|4378|4372|4377.6|4371.6|4378|4372|4377.1|4371.1|0
1610099610000|2021-01-08 09:53:30|4377.2|4371.2|4377.1|4371.1|4377.2|4371.2|4377.1|4371.1|0
1610099620000|2021-01-08 09:53:40|4376.7|4370.7|4376.6|4370.6|4376.7|4370.7|4376.6|4370.6|0
1610099630000|2021-01-08 09:53:50|4377.6|4371.6|4377.6|4371.6|4377.6|4371.6|4377.1|4371.1|22
1610099640000|2021-01-08 09:54:00|4377.8|4371.8|4379.1|4373.1|4379.1|4373.1|4377.8|4371.8|13
1610099660000|2021-01-08 09:54:20|4379.2|4373.2|4380.1|4374.1|4380.2|4374.2|4379.2|4373.2|3
1610099670000|2021-01-08 09:54:30|||||||||1
1610099690000|2021-01-08 09:54:50|4380.2|4374.2|4380.1|4374.1|4380.6|4374.6|4380.1|4374.1|1
1610099700000|2021-01-08 09:55:00|4380.5|4374.5|4380.1|4374.1|4380.6|4374.6|4380.1|4374.1|1
1610099710000|2021-01-08 09:55:10|4380.2|4374.2|4380.6|4374.6|4380.6|4374.6|4380.2|4374.2|0
1610099720000|2021-01-08 09:55:20|4380.1|4374.1|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|0
1610099730000|2021-01-08 09:55:30|4380.5|4374.5|4380.1|4374.1|4380.5|4374.5|4380.1|4374.1|2
1610099740000|2021-01-08 09:55:40|4379.7|4373.7|4380.1|4374.1|4380.6|4374.6|4379.6|4373.6|2
1610099750000|2021-01-08 09:55:50|4380.5|4374.5|4380.6|4374.6|4380.6|4374.6|4380.5|4374.5|0
1610099760000|2021-01-08 09:56:00|4380.1|4374.1|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|9
1610099770000|2021-01-08 09:56:10|4380.7|4374.7|4380.6|4374.6|4380.7|4374.7|4380.6|4374.6|5
1610099780000|2021-01-08 09:56:20|4379.8|4373.8|4379.6|4373.6|4379.8|4373.8|4379.6|4373.6|5
1610099800000|2021-01-08 09:56:40|4379.7|4373.7|4379.6|4373.6|4380.1|4374.1|4379.6|4373.6|1
1610099810000|2021-01-08 09:56:50|4379.1|4373.1|4379.6|4373.6|4379.6|4373.6|4379.1|4373.1|1
1610099830000|2021-01-08 09:57:10|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|0
1610099840000|2021-01-08 09:57:20|4379.2|4373.2|4380.6|4374.6|4380.6|4374.6|4379.2|4373.2|1
1610099850000|2021-01-08 09:57:30|4382.6|4376.6|4382.1|4376.1|4382.6|4376.6|4382.1|4376.1|5
1610099860000|2021-01-08 09:57:40|4382.5|4376.5|4383.1|4377.1|4383.1|4377.1|4382.5|4376.5|2
1610099870000|2021-01-08 09:57:50|4382.7|4376.7|4382.1|4376.1|4382.7|4376.7|4382.1|4376.1|1
1610099890000|2021-01-08 09:58:10|4382.5|4376.5|4383.1|4377.1|4383.1|4377.1|4382.5|4376.5|0
1610099900000|2021-01-08 09:58:20|4383.5|4377.5|4383.1|4377.1|4383.5|4377.5|4383.1|4377.1|0
1610099910000|2021-01-08 09:58:30|4382.7|4376.7|4382.1|4376.1|4382.7|4376.7|4382.1|4376.1|2
1610099920000|2021-01-08 09:58:40|4382|4376|4381.6|4375.6|4382|4376|4381.6|4375.6|0
1610099930000|2021-01-08 09:58:50|4381.7|4375.7|4382.6|4376.6|4382.6|4376.6|4381.7|4375.7|1
1610099940000|2021-01-08 09:59:00|4382.8|4376.8|4387.1|4381.1|4387.3|4381.3|4382.8|4376.8|56
1610099950000|2021-01-08 09:59:10|4387|4381|4387.1|4381.1|4387.1|4381.1|4386.6|4380.6|2
1610099960000|2021-01-08 09:59:20|4386.7|4380.7|4388.1|4382.1|4388.1|4382.1|4386.6|4380.6|7
1610099970000|2021-01-08 09:59:30|4387.1|4381.1|4387.1|4381.1|4388.1|4382.1|4387.1|4381.1|3
1610099990000|2021-01-08 09:59:50|4387.5|4381.5|4387.1|4381.1|4387.6|4381.6|4387.1|4381.1|4
1610100000000|2021-01-08 10:00:00|4386.6|4380.6|4384.1|4378.1|4387.1|4381.1|4384.1|4378.1|6
1610100010000|2021-01-08 10:00:10|4384.5|4378.5|4385.1|4379.1|4385.1|4379.1|4384.5|4378.5|1
1610100030000|2021-01-08 10:00:30|4385.5|4379.5|4385.6|4379.6|4385.6|4379.6|4385.5|4379.5|0
1610100040000|2021-01-08 10:00:40|4386.1|4380.1|4386.6|4380.6|4386.6|4380.6|4386.1|4380.1|0
1610100050000|2021-01-08 10:00:50|4386.1|4380.1|4385.1|4379.1|4386.1|4380.1|4385.1|4379.1|2
1610100080000|2021-01-08 10:01:20|||||||||1
1610100090000|2021-01-08 10:01:30|4385.5|4379.5|4385.6|4379.6|4385.6|4379.6|4385.5|4379.5|0
1610100110000|2021-01-08 10:01:50|4385.5|4379.5|4385|4379|4385.5|4379.5|4385|4379|1
1610100120000|2021-01-08 10:02:00|4385.4|4379.4|4385|4379|4385.5|4379.5|4385|4379|0
1610100130000|2021-01-08 10:02:10|4384.9|4378.9|4385.5|4379.5|4385.5|4379.5|4384.9|4378.9|1
1610100150000|2021-01-08 10:02:30|4385.1|4379.1|4385|4379|4385.1|4379.1|4385|4379|0
1610100160000|2021-01-08 10:02:40|4384.6|4378.6|4385|4379|4385|4379|4384.5|4378.5|3
1610100170000|2021-01-08 10:02:50|4384.5|4378.5|4383.4|4377.4|4384.5|4378.5|4383.4|4377.4|3
1610100180000|2021-01-08 10:03:00|4384|4378|4384|4378|4384|4378|4384|4378|1
1610100220000|2021-01-08 10:03:40|4384.1|4378.1|4384.5|4378.5|4384.5|4378.5|4384.1|4378.1|0
1610100230000|2021-01-08 10:03:50|4384.6|4378.6|4386.5|4380.5|4386.5|4380.5|4384.6|4378.6|4
1610100240000|2021-01-08 10:04:00|4386.1|4380.1|4384.5|4378.5|4386.1|4380.1|4384.5|4378.5|4
1610100250000|2021-01-08 10:04:10|4384|4378|4382|4376|4384|4378|4382|4376|17
1610100260000|2021-01-08 10:04:20|4381.9|4375.9|4381.5|4375.5|4381.9|4375.9|4381.5|4375.5|0
1610100270000|2021-01-08 10:04:30|4382|4376|4382.5|4376.5|4382.5|4376.5|4382|4376|2
1610100290000|2021-01-08 10:04:50|||||||||1
1610100300000|2021-01-08 10:05:00|4382.1|4376.1|4382|4376|4382.1|4376.1|4382|4376|1
1610100310000|2021-01-08 10:05:10|4382.1|4376.1|4382.5|4376.5|4382.5|4376.5|4382.1|4376.1|0
1610100320000|2021-01-08 10:05:20|4382.1|4376.1|4382|4376|4382.1|4376.1|4382|4376|0
1610100330000|2021-01-08 10:05:30|4382.4|4376.4|4382.5|4376.5|4382.5|4376.5|4382.4|4376.4|0
1610100340000|2021-01-08 10:05:40|||||||||1
1610100350000|2021-01-08 10:05:50|4383|4377|4383|4377|4383.5|4377.5|4383|4377|1
1610100360000|2021-01-08 10:06:00|4383.4|4377.4|4383|4377|4383.5|4377.5|4383|4377|0
1610100370000|2021-01-08 10:06:10|4382.6|4376.6|4382.5|4376.5|4382.6|4376.6|4382.5|4376.5|0
1610100390000|2021-01-08 10:06:30|4383|4377|4383|4377|4383|4377|4383|4377|1
1610100410000|2021-01-08 10:06:50|4383.1|4377.1|4383|4377|4383.5|4377.5|4383|4377|0
1610100430000|2021-01-08 10:07:10|4382.9|4376.9|4382|4376|4382.9|4376.9|4382|4376|1
1610100440000|2021-01-08 10:07:20|4381.9|4375.9|4381.5|4375.5|4381.9|4375.9|4381.5|4375.5|0
1610100450000|2021-01-08 10:07:30|4382|4376|4382|4376|4382|4376|4382|4376|0
1610100470000|2021-01-08 10:07:50|4382.1|4376.1|4382.6|4376.6|4383|4377|4382.1|4376.1|0
1610100480000|2021-01-08 10:08:00|4382|4376|4382.5|4376.5|4382.5|4376.5|4382|4376|0
1610100510000|2021-01-08 10:08:30|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|2
1610100520000|2021-01-08 10:08:40|4381.4|4375.4|4381.5|4375.5|4382.5|4376.5|4381.4|4375.4|8
1610100540000|2021-01-08 10:09:00|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1610100550000|2021-01-08 10:09:10|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|3
1610100570000|2021-01-08 10:09:30|4382.4|4376.4|4382.5|4376.5|4383|4377|4382.4|4376.4|1
1610100580000|2021-01-08 10:09:40|4382|4376|4382.5|4376.5|4382.5|4376.5|4381.9|4375.9|1
1610100620000|2021-01-08 10:10:20|4381.4|4375.4|4381.4|4375.4|4382|4376|4381.4|4375.4|13
1610100640000|2021-01-08 10:10:40|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|0
1610100650000|2021-01-08 10:10:50|4381.6|4375.6|4381.5|4375.5|4381.6|4375.6|4381.5|4375.5|0
1610100660000|2021-01-08 10:11:00|||||||||1
1610100670000|2021-01-08 10:11:10|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|1
1610100680000|2021-01-08 10:11:20|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1610100710000|2021-01-08 10:11:50|4381.9|4375.9|4381.5|4375.5|4381.9|4375.9|4381.5|4375.5|0
1610100720000|2021-01-08 10:12:00|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|1
1610100730000|2021-01-08 10:12:10|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|2
1610100740000|2021-01-08 10:12:20|4381.9|4375.9|4381.4|4375.4|4381.9|4375.9|4381.4|4375.4|0
1610100760000|2021-01-08 10:12:40|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1610100780000|2021-01-08 10:13:00|4382|4376|4379.4|4373.4|4382|4376|4379.4|4373.4|20
1610100810000|2021-01-08 10:13:30|4379.5|4373.5|4379|4373|4379.5|4373.5|4378.3|4372.3|9
1610100820000|2021-01-08 10:13:40|4379.4|4373.4|4380|4374|4380|4374|4379.4|4373.4|3
1610100830000|2021-01-08 10:13:50|4380.1|4374.1|4380|4374|4380.5|4374.5|4380|4374|1
1610100890000|2021-01-08 10:14:50|4380.1|4374.1|4380.5|4374.5|4380.5|4374.5|4380.1|4374.1|0
1610100910000|2021-01-08 10:15:10|4380.4|4374.4|4379|4373|4380.4|4374.4|4379|4373|6
1610100920000|2021-01-08 10:15:20|4379.1|4373.1|4379|4373|4379.5|4373.5|4379|4373|0
1610100950000|2021-01-08 10:15:50|4378.4|4372.4|4378.8|4372.8|4379|4373|4378.4|4372.4|2
1610100960000|2021-01-08 10:16:00|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1610100970000|2021-01-08 10:16:10|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|2
1610100980000|2021-01-08 10:16:20|4378.4|4372.4|4378|4372|4378.4|4372.4|4378|4372|2
1610100990000|2021-01-08 10:16:30|4377.6|4371.6|4377.5|4371.5|4377.6|4371.6|4377.5|4371.5|0
1610101050000|2021-01-08 10:17:30|4377.9|4371.9|4378|4372|4378|4372|4377.9|4371.9|1
1610101070000|2021-01-08 10:17:50|||||||||1
1610101080000|2021-01-08 10:18:00|4377.6|4371.6|4377.5|4371.5|4377.6|4371.6|4377.5|4371.5|0
1610101090000|2021-01-08 10:18:10|4377.1|4371.1|4376.5|4370.5|4377.1|4371.1|4376.5|4370.5|0
1610101100000|2021-01-08 10:18:20|4376.4|4370.4|4376.5|4370.5|4377|4371|4376|4370|0
1610101120000|2021-01-08 10:18:40|4376.4|4370.4|4376|4370|4376.4|4370.4|4375.4|4369.4|2
1610101130000|2021-01-08 10:18:50|4376.1|4370.1|4376|4370|4376.1|4370.1|4376|4370|1
1610101150000|2021-01-08 10:19:10|4376.4|4370.4|4376.5|4370.5|4376.5|4370.5|4376.4|4370.4|0
1610101160000|2021-01-08 10:19:20|4376.6|4370.6|4377|4371|4377|4371|4376.6|4370.6|1
1610101190000|2021-01-08 10:19:50|4377.4|4371.4|4377.5|4371.5|4377.5|4371.5|4377.4|4371.4|0
1610101210000|2021-01-08 10:20:10|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|0
1610101220000|2021-01-08 10:20:20|4378.4|4372.4|4378|4372|4378.5|4372.5|4378|4372|0
1610101240000|2021-01-08 10:20:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1610101260000|2021-01-08 10:21:00|4377.6|4371.6|4378|4372|4378|4372|4377.6|4371.6|1
1610101330000|2021-01-08 10:22:10|4378.1|4372.1|4378.5|4372.5|4378.5|4372.5|4378.1|4372.1|0
1610101380000|2021-01-08 10:23:00|4379|4373|4379|4373|4379|4373|4379|4373|1
1610101390000|2021-01-08 10:23:10|4378.9|4372.9|4377.5|4371.5|4378.9|4372.9|4377.5|4371.5|2
1610101400000|2021-01-08 10:23:20|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|1
1610101430000|2021-01-08 10:23:50|4378|4372|4378|4372|4378|4372|4378|4372|1
1610101450000|2021-01-08 10:24:10|4378.4|4372.4|4378|4372|4379|4373|4378|4372|1
1610101480000|2021-01-08 10:24:40|4378.4|4372.4|4378.5|4372.5|4378.5|4372.5|4378.4|4372.4|0
1610101520000|2021-01-08 10:25:20|4378|4372|4378|4372|4378|4372|4378|4372|0
1610101540000|2021-01-08 10:25:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1610101550000|2021-01-08 10:25:50|4377|4371|4377|4371|4377|4371|4377|4371|1
1610101600000|2021-01-08 10:26:40|4376.5|4370.5|4377|4371|4377|4371|4376.5|4370.5|5
1610101630000|2021-01-08 10:27:10|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|1
1610101670000|2021-01-08 10:27:50|4377.9|4371.9|4378|4372|4378|4372|4377.9|4371.9|0
1610101680000|2021-01-08 10:28:00|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378|4372|0
1610101690000|2021-01-08 10:28:10|4379|4373|4379|4373|4379|4373|4379|4373|4
1610101700000|2021-01-08 10:28:20|4379.4|4373.4|4379|4373|4379.4|4373.4|4379|4373|0
1610101710000|2021-01-08 10:28:30|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|3
1610101720000|2021-01-08 10:28:40|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|4
1610101740000|2021-01-08 10:29:00|4381|4375|4381|4375|4381|4375|4381|4375|1
1610101750000|2021-01-08 10:29:10|4381.5|4375.5|4381|4375|4381.5|4375.5|4381|4375|1
1610101760000|2021-01-08 10:29:20|4381.4|4375.4|4381.5|4375.5|4381.5|4375.5|4381.4|4375.4|0
1610101770000|2021-01-08 10:29:30|4381|4375|4381|4375|4381|4375|4381|4375|0
1610101780000|2021-01-08 10:29:40|4380.9|4374.9|4380.5|4374.5|4380.9|4374.9|4380.5|4374.5|2
1610101790000|2021-01-08 10:29:50|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|1
1610101810000|2021-01-08 10:30:10|4383|4377|4383|4377|4383|4377|4383|4377|1
1610101830000|2021-01-08 10:30:30|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|0
1610101840000|2021-01-08 10:30:40|4382.4|4376.4|4381.9|4375.9|4382.4|4376.4|4381.9|4375.9|1
1610101850000|2021-01-08 10:30:50|||||||||2
1610101870000|2021-01-08 10:31:10|4382.9|4376.9|4382.4|4376.4|4382.9|4376.9|4382.4|4376.4|5
1610101880000|2021-01-08 10:31:20|4382.5|4376.5|4381.4|4375.4|4382.9|4376.9|4381.4|4375.4|3
1610101900000|2021-01-08 10:31:40|4381|4375|4380.9|4374.9|4381|4375|4380.9|4374.9|0
1610101920000|2021-01-08 10:32:00|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|0
1610101940000|2021-01-08 10:32:20|||||||||1
1610101980000|2021-01-08 10:33:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|10
1610102030000|2021-01-08 10:33:50|4379.4|4373.4|4380.4|4374.4|4380.4|4374.4|4379.4|4373.4|1
1610102060000|2021-01-08 10:34:20|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|1
1610102090000|2021-01-08 10:34:50|4380.5|4374.5|4381.9|4375.9|4382.4|4376.4|4380.4|4374.4|5
1610102100000|2021-01-08 10:35:00|4382.2|4376.2|4383.4|4377.4|4383.4|4377.4|4382.2|4376.2|3
1610102140000|2021-01-08 10:35:40|4383.5|4377.5|4383.9|4377.9|4383.9|4377.9|4383.5|4377.5|0
1610102150000|2021-01-08 10:35:50|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1610102160000|2021-01-08 10:36:00|4383.5|4377.5|4383.9|4377.9|4383.9|4377.9|4383.5|4377.5|1
1610102170000|2021-01-08 10:36:10|4384|4378|4384.9|4378.9|4384.9|4378.9|4384|4378|1
1610102180000|2021-01-08 10:36:20|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|1
1610102190000|2021-01-08 10:36:30|4385|4379|4384.9|4378.9|4385.4|4379.4|4384.9|4378.9|3
1610102200000|2021-01-08 10:36:40|4384.4|4378.4|4384.9|4378.9|4384.9|4378.9|4384.4|4378.4|0
1610102210000|2021-01-08 10:36:50|4384.5|4378.5|4384.4|4378.4|4384.5|4378.5|4384.4|4378.4|0
1610102220000|2021-01-08 10:37:00|4384.9|4378.9|4385.9|4379.9|4385.9|4379.9|4384.9|4378.9|7
1610102230000|2021-01-08 10:37:10|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|3
1610102240000|2021-01-08 10:37:20|4386.4|4380.4|4387|4381|4387|4381|4386.4|4380.4|6
1610102250000|2021-01-08 10:37:30|4387.1|4381.1|4386.5|4380.5|4387.5|4381.5|4386.5|4380.5|1
1610102260000|2021-01-08 10:37:40|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|1
1610102280000|2021-01-08 10:38:00|4388.5|4382.5|4393.1|4387.1|4393.1|4387.1|4388.5|4382.5|18
1610102290000|2021-01-08 10:38:10|4392.7|4386.7|4392.1|4386.1|4392.7|4386.7|4392.1|4386.1|4
1610102300000|2021-01-08 10:38:20|4392|4386|4392.5|4386.5|4392.5|4386.5|4391.5|4385.5|6
1610102310000|2021-01-08 10:38:30|4392.4|4386.4|4392|4386|4392.4|4386.4|4391|4385|40
1610102330000|2021-01-08 10:38:50|4392.4|4386.4|4391.5|4385.5|4392.5|4386.5|4391.5|4385.5|2
1610102340000|2021-01-08 10:39:00|4391|4385|4391|4385|4391|4385|4391|4385|1
1610102350000|2021-01-08 10:39:10|4390.9|4384.9|4390.5|4384.5|4390.9|4384.9|4390.5|4384.5|1
1610102370000|2021-01-08 10:39:30|||||||||2
1610102390000|2021-01-08 10:39:50|4389|4383|4389|4383|4390|4384|4388.5|4382.5|28
1610102400000|2021-01-08 10:40:00|4388.6|4382.6|4389|4383|4389|4383|4388.5|4382.5|3
1610102420000|2021-01-08 10:40:20|4388.9|4382.9|4389|4383|4389.5|4383.5|4388.5|4382.5|1
1610102440000|2021-01-08 10:40:40|4389.1|4383.1|4389.5|4383.5|4389.5|4383.5|4389.1|4383.1|0
1610102450000|2021-01-08 10:40:50|4390|4384|4389.5|4383.5|4390|4384|4389.5|4383.5|3
1610102470000|2021-01-08 10:41:10|4390|4384|4390|4384|4390|4384|4390|4384|0
1610102480000|2021-01-08 10:41:20|4390.1|4384.1|4390|4384|4390.5|4384.5|4390|4384|1
1610102490000|2021-01-08 10:41:30|4390.1|4384.1|4390.5|4384.5|4390.5|4384.5|4390.1|4384.1|0
1610102500000|2021-01-08 10:41:40|4390.4|4384.4|4389.5|4383.5|4390.4|4384.4|4389.5|4383.5|1
1610102510000|2021-01-08 10:41:50|4389.6|4383.6|4390|4384|4390.1|4384.1|4389.5|4383.5|4
1610102520000|2021-01-08 10:42:00|4389.9|4383.9|4391|4385|4391|4385|4389.5|4383.5|9
1610102530000|2021-01-08 10:42:10|4391.3|4385.3|4391|4385|4391.3|4385.3|4391|4385|6
1610102540000|2021-01-08 10:42:20|4391.1|4385.1|4391|4385|4391.5|4385.5|4391|4385|1
1610102550000|2021-01-08 10:42:30|4390.9|4384.9|4391|4385|4391|4385|4390.5|4384.5|1
1610102560000|2021-01-08 10:42:40|4391.4|4385.4|4391.5|4385.5|4391.5|4385.5|4391.4|4385.4|0
1610102570000|2021-01-08 10:42:50|4391|4385|4391.5|4385.5|4391.5|4385.5|4391|4385|1
1610102580000|2021-01-08 10:43:00|4391|4385|4391|4385|4391|4385|4390.5|4384.5|6
1610102590000|2021-01-08 10:43:10|||||||||1
1610102610000|2021-01-08 10:43:30|4391.1|4385.1|4391|4385|4391.5|4385.5|4391|4385|4
1610102640000|2021-01-08 10:44:00|4390.9|4384.9|4391|4385|4391|4385|4390|4384|4
1610102650000|2021-01-08 10:44:10|4391.4|4385.4|4391|4385|4391.4|4385.4|4390.5|4384.5|4
1610102680000|2021-01-08 10:44:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.4|4384.4|0
1610102690000|2021-01-08 10:44:50|4390.1|4384.1|4390.5|4384.5|4390.5|4384.5|4390|4384|2
1610102700000|2021-01-08 10:45:00|4390.6|4384.6|4391|4385|4391|4385|4390.5|4384.5|3
1610102710000|2021-01-08 10:45:10|4390.9|4384.9|4390|4384|4390.9|4384.9|4390|4384|1
1610102720000|2021-01-08 10:45:20|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|3
1610102740000|2021-01-08 10:45:40|4390.4|4384.4|4389.5|4383.5|4390.4|4384.4|4389.5|4383.5|1
1610102760000|2021-01-08 10:46:00|4389|4383|4389|4383|4389|4383|4389|4383|1
1610102770000|2021-01-08 10:46:10|4388.9|4382.9|4388|4382|4388.9|4382.9|4388|4382|1
1610102780000|2021-01-08 10:46:20|4387.9|4381.9|4387.5|4381.5|4387.9|4381.9|4387.5|4381.5|0
1610102790000|2021-01-08 10:46:30|4386.5|4380.5|4387|4381|4387|4381|4386.5|4380.5|3
1610102800000|2021-01-08 10:46:40|4386.2|4380.2|4386.5|4380.5|4387|4381|4386.1|4380.1|7
1610102810000|2021-01-08 10:46:50|4386.1|4380.1|4386|4380|4386.1|4380.1|4386|4380|0
1610102830000|2021-01-08 10:47:10|4385.6|4379.6|4385.5|4379.5|4385.6|4379.6|4385.5|4379.5|0
1610102860000|2021-01-08 10:47:40|4385.1|4379.1|4384.5|4378.5|4385.1|4379.1|4384.5|4378.5|2
1610102870000|2021-01-08 10:47:50|4384.9|4378.9|4384.5|4378.5|4385.5|4379.5|4384.5|4378.5|1
1610102880000|2021-01-08 10:48:00|4385|4379|4385|4379|4385|4379|4385|4379|1
1610102900000|2021-01-08 10:48:20|4385.4|4379.4|4385.5|4379.5|4385.5|4379.5|4385.4|4379.4|0
1610102930000|2021-01-08 10:48:50|4386|4380|4386|4380|4386|4380|4386|4380|1
1610102940000|2021-01-08 10:49:00|4386.4|4380.4|4386.5|4380.5|4386.5|4380.5|4386.4|4380.4|0
1610103020000|2021-01-08 10:50:20|4387.5|4381.5|4386|4380|4387.5|4381.5|4386|4380|5
1610103040000|2021-01-08 10:50:40|4386.4|4380.4|4387|4381|4387|4381|4386.4|4380.4|0
1610103060000|2021-01-08 10:51:00|4386.6|4380.6|4386.5|4380.5|4386.6|4380.6|4386|4380|1
1610103080000|2021-01-08 10:51:20|4386.4|4380.4|4386|4380|4386.4|4380.4|4386|4380|1
1610103100000|2021-01-08 10:51:40|4385.9|4379.9|4385|4379|4385.9|4379.9|4385|4379|3
1610103110000|2021-01-08 10:51:50|4385.1|4379.1|4385.5|4379.5|4385.5|4379.5|4385|4379|0
1610103130000|2021-01-08 10:52:10|4386|4380|4386.6|4380.6|4386.6|4380.6|4386|4380|4
1610103140000|2021-01-08 10:52:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1610103160000|2021-01-08 10:52:40|4387.7|4381.7|4387.1|4381.1|4387.7|4381.7|4387.1|4381.1|4
1610103170000|2021-01-08 10:52:50|4387.5|4381.5|4387.6|4381.6|4387.6|4381.6|4387.1|4381.1|0
1610103190000|2021-01-08 10:53:10|4387.2|4381.2|4387.1|4381.1|4387.2|4381.2|4387.1|4381.1|0
1610103200000|2021-01-08 10:53:20|4386.7|4380.7|4387.1|4381.1|4387.1|4381.1|4386.6|4380.6|2
1610103210000|2021-01-08 10:53:30|4387|4381|4387.1|4381.1|4387.5|4381.5|4386.6|4380.6|1
1610103220000|2021-01-08 10:53:40|4387.2|4381.2|4387.7|4381.7|4387.7|4381.7|4387.2|4381.2|4
1610103230000|2021-01-08 10:53:50|4387.3|4381.3|4387.1|4381.1|4387.3|4381.3|4387.1|4381.1|0
1610103240000|2021-01-08 10:54:00|4387.2|4381.2|4388.1|4382.1|4388.1|4382.1|4387.2|4381.2|4
1610103290000|2021-01-08 10:54:50|4388.5|4382.5|4389.1|4383.1|4389.1|4383.1|4388.1|4382.1|2
1610103300000|2021-01-08 10:55:00|4389|4383|4388.6|4382.6|4389|4383|4388.6|4382.6|0
1610103310000|2021-01-08 10:55:10|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|3
1610103320000|2021-01-08 10:55:20|4388|4382|4387.6|4381.6|4388|4382|4386.6|4380.6|0
1610103330000|2021-01-08 10:55:30|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|2
1610103360000|2021-01-08 10:56:00|4388|4382|4388.1|4382.1|4388.1|4382.1|4387.6|4381.6|1
1610103370000|2021-01-08 10:56:10|4388|4382|4387.1|4381.1|4388|4382|4386.6|4380.6|2
1610103380000|2021-01-08 10:56:20|4387.5|4381.5|4388.1|4382.1|4388.1|4382.1|4387.5|4381.5|0
1610103410000|2021-01-08 10:56:50|4388.2|4382.2|4388.1|4382.1|4388.2|4382.2|4388.1|4382.1|1
1610103430000|2021-01-08 10:57:10|4387.7|4381.7|4388.1|4382.1|4388.1|4382.1|4387.1|4381.1|2
1610103460000|2021-01-08 10:57:40|4388.2|4382.2|4388.6|4382.6|4388.6|4382.6|4388.2|4382.2|0
1610103480000|2021-01-08 10:58:00|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|1
1610103490000|2021-01-08 10:58:10|||||||||3
1610103510000|2021-01-08 10:58:30|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1610103530000|2021-01-08 10:58:50|4386.7|4380.7|4387.6|4381.6|4387.6|4381.6|4386.6|4380.6|2
1610103540000|2021-01-08 10:59:00|4387.2|4381.2|4387.6|4381.6|4387.6|4381.6|4387.1|4381.1|0
1610103550000|2021-01-08 10:59:10|4387.2|4381.2|4386.1|4380.1|4387.2|4381.2|4386.1|4380.1|2
1610103570000|2021-01-08 10:59:30|4386.5|4380.5|4387.1|4381.1|4387.1|4381.1|4386.5|4380.5|0
1610103600000|2021-01-08 11:00:00|4387|4381|4385.1|4379.1|4387|4381|4385.1|4379.1|1
1610103650000|2021-01-08 11:00:50|4384.9|4378.9|4384.1|4378.1|4384.9|4378.9|4383.6|4377.6|3
1610103660000|2021-01-08 11:01:00|4383.7|4377.7|4382.6|4376.6|4383.7|4377.7|4382.6|4376.6|1
1610103670000|2021-01-08 11:01:10|4382.7|4376.7|4383.1|4377.1|4383.1|4377.1|4382.7|4376.7|1
1610103680000|2021-01-08 11:01:20|4383.2|4377.2|4384.6|4378.6|4384.6|4378.6|4383.2|4377.2|1
1610103690000|2021-01-08 11:01:30|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|2
1610103710000|2021-01-08 11:01:50|4383.5|4377.5|4382.1|4376.1|4384.6|4378.6|4382.1|4376.1|47
1610103720000|2021-01-08 11:02:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|9
1610103730000|2021-01-08 11:02:10|4385.1|4379.1|4385.6|4379.6|4385.6|4379.6|4385.1|4379.1|3
1610103740000|2021-01-08 11:02:20|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|8
1610103750000|2021-01-08 11:02:30|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|0
1610103780000|2021-01-08 11:03:00|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|2
1610103800000|2021-01-08 11:03:20|||||||||1
1610103830000|2021-01-08 11:03:50|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|2
1610103840000|2021-01-08 11:04:00|4385.7|4379.7|4385.6|4379.6|4385.7|4379.7|4385.6|4379.6|0
1610103850000|2021-01-08 11:04:10|||||||||1
1610103860000|2021-01-08 11:04:20|4385.7|4379.7|4387.1|4381.1|4387.1|4381.1|4385.7|4379.7|1
1610103870000|2021-01-08 11:04:30|4387.2|4381.2|4387.6|4381.6|4387.6|4381.6|4387.2|4381.2|0
1610103900000|2021-01-08 11:05:00|4387.1|4381.1|4387.6|4381.6|4387.6|4381.6|4387.1|4381.1|3
1610103910000|2021-01-08 11:05:10|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1610103920000|2021-01-08 11:05:20|4387.2|4381.2|4387.6|4381.6|4387.6|4381.6|4387.2|4381.2|2
1610103930000|2021-01-08 11:05:30|4387.9|4381.9|4389.1|4383.1|4389.7|4383.7|4387.9|4381.9|24
1610103940000|2021-01-08 11:05:40|4389|4383|4389.1|4383.1|4389.1|4383.1|4388.6|4382.6|2
1610103960000|2021-01-08 11:06:00|4388.7|4382.7|4387.6|4381.6|4388.7|4382.7|4387.6|4381.6|1
1610103990000|2021-01-08 11:06:30|4387.5|4381.5|4387.5|4381.5|4387.6|4381.6|4387.1|4381.1|1
1610104000000|2021-01-08 11:06:40|4387.6|4381.6|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|10
1610104010000|2021-01-08 11:06:50|4389.1|4383.1|4389.1|4383.1|4389.1|4383.1|4389.1|4383.1|1
1610104020000|2021-01-08 11:07:00|4389.2|4383.2|4388.6|4382.6|4389.2|4383.2|4388.6|4382.6|1
1610104030000|2021-01-08 11:07:10|4388.7|4382.7|4389.1|4383.1|4389.6|4383.6|4388.7|4382.7|6
1610104050000|2021-01-08 11:07:30|4389.5|4383.5|4389.1|4383.1|4389.5|4383.5|4389.1|4383.1|1
1610104070000|2021-01-08 11:07:50|4389.2|4383.2|4389.6|4383.6|4389.6|4383.6|4389.2|4383.2|0
1610104080000|2021-01-08 11:08:00|4389.5|4383.5|4389.1|4383.1|4389.5|4383.5|4389.1|4383.1|0
1610104090000|2021-01-08 11:08:10|4389.5|4383.5|4389.6|4383.6|4389.6|4383.6|4389.5|4383.5|0
1610104100000|2021-01-08 11:08:20|4389.7|4383.7|4392.7|4386.7|4392.7|4386.7|4389.7|4383.7|3
1610104110000|2021-01-08 11:08:30|4392.8|4386.8|4392.2|4386.2|4393.3|4387.3|4392.2|4386.2|5
1610104120000|2021-01-08 11:08:40|4392.3|4386.3|4392.2|4386.2|4393.2|4387.2|4392.2|4386.2|3
1610104150000|2021-01-08 11:09:10|4392.3|4386.3|4393.2|4387.2|4393.7|4387.7|4392.2|4386.2|14
1610104160000|2021-01-08 11:09:20|4392.8|4386.8|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|12
1610104170000|2021-01-08 11:09:30|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|2
1610104180000|2021-01-08 11:09:40|4393.7|4387.7|4393.2|4387.2|4393.7|4387.7|4393.2|4387.2|3
1610104190000|2021-01-08 11:09:50|4392.8|4386.8|4393.2|4387.2|4393.2|4387.2|4392.8|4386.8|2
1610104200000|2021-01-08 11:10:00|4392.8|4386.8|4393.7|4387.7|4394.2|4388.2|4392.7|4386.7|11
1610104210000|2021-01-08 11:10:10|4394.1|4388.1|4394.2|4388.2|4394.2|4388.2|4394.1|4388.1|1
1610104220000|2021-01-08 11:10:20|4394.6|4388.6|4395.7|4389.7|4395.7|4389.7|4394.6|4388.6|8
1610104230000|2021-01-08 11:10:30|4395.8|4389.8|4396.7|4390.7|4396.7|4390.7|4395.8|4389.8|3
1610104240000|2021-01-08 11:10:40|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|6
1610104250000|2021-01-08 11:10:50|4396.8|4390.8|4396.2|4390.2|4396.8|4390.8|4395.8|4389.8|7
1610104260000|2021-01-08 11:11:00|4396.6|4390.6|4396.3|4390.3|4397.7|4391.7|4396.3|4390.3|10
1610104270000|2021-01-08 11:11:10|4396.7|4390.7|4396.3|4390.3|4396.8|4390.8|4395.8|4389.8|5
1610104280000|2021-01-08 11:11:20|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|0
1610104300000|2021-01-08 11:11:40|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|1
1610104310000|2021-01-08 11:11:50|4395.3|4389.3|4394.8|4388.8|4395.3|4389.3|4394.8|4388.8|8
1610104320000|2021-01-08 11:12:00|4395.3|4389.3|4395.7|4389.7|4395.8|4389.8|4395.3|4389.3|5
1610104340000|2021-01-08 11:12:20|4396.7|4390.7|4398.3|4392.3|4398.3|4392.3|4396.7|4390.7|14
1610104350000|2021-01-08 11:12:30|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4397.8|4391.8|5
1610104360000|2021-01-08 11:12:40|4397.9|4391.9|4397.3|4391.3|4397.9|4391.9|4396.7|4390.7|10
1610104370000|2021-01-08 11:12:50|4396.9|4390.9|4397.3|4391.3|4397.8|4391.8|4396.8|4390.8|10
1610104380000|2021-01-08 11:13:00|4397|4391|4394.8|4388.8|4397|4391|4394.8|4388.8|20
1610104390000|2021-01-08 11:13:10|4394.9|4388.9|4395.3|4389.3|4395.3|4389.3|4394.8|4388.8|2
1610104400000|2021-01-08 11:13:20|4395.7|4389.7|4396.3|4390.3|4396.3|4390.3|4395.7|4389.7|1
1610104420000|2021-01-08 11:13:40|4396.2|4390.2|4395.8|4389.8|4396.2|4390.2|4395.8|4389.8|0
1610104430000|2021-01-08 11:13:50|4395.3|4389.3|4395.8|4389.8|4396.3|4390.3|4394.8|4388.8|11
1610104440000|2021-01-08 11:14:00|4395.3|4389.3|4396.3|4390.3|4396.8|4390.8|4395.3|4389.3|15
1610104450000|2021-01-08 11:14:10|4397.3|4391.3|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|10
1610104460000|2021-01-08 11:14:20|4398.7|4392.7|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|2
1610104470000|2021-01-08 11:14:30|4398.3|4392.3|4397.8|4391.8|4398.3|4392.3|4397.8|4391.8|1
1610104500000|2021-01-08 11:15:00|4397.9|4391.9|4397.8|4391.8|4398.9|4392.9|4397.8|4391.8|13
1610104520000|2021-01-08 11:15:20|4398.3|4392.3|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|2
1610104530000|2021-01-08 11:15:30|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|1
1610104540000|2021-01-08 11:15:40|4399.9|4393.9|4399.8|4393.8|4399.9|4393.9|4399.8|4393.8|1
1610104560000|2021-01-08 11:16:00|4400.7|4394.7|4400.9|4394.9|4401.9|4395.9|4399.9|4393.9|27
1610104570000|2021-01-08 11:16:10|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|1
1610104580000|2021-01-08 11:16:20|4401.4|4395.4|4400.4|4394.4|4401.5|4395.5|4400.4|4394.4|6
1610104590000|2021-01-08 11:16:30|4400.8|4394.8|4399.4|4393.4|4400.8|4394.8|4399.4|4393.4|5
1610104600000|2021-01-08 11:16:40|4399.3|4393.3|4398.9|4392.9|4399.3|4393.3|4398.9|4392.9|0
1610104610000|2021-01-08 11:16:50|4399.7|4393.7|4399.9|4393.9|4399.9|4393.9|4399.7|4393.7|7
1610104620000|2021-01-08 11:17:00|4400.9|4394.9|4401.8|4395.8|4401.9|4395.9|4400.4|4394.4|11
1610104630000|2021-01-08 11:17:10|4401.4|4395.4|4404.5|4398.5|4405.5|4399.5|4401.4|4395.4|16
1610104640000|2021-01-08 11:17:20|4404.1|4398.1|4404|4398|4404.1|4398.1|4404|4398|0
1610104650000|2021-01-08 11:17:30|4404.1|4398.1|4404|4398|4405|4399|4404|4398|6
1610104660000|2021-01-08 11:17:40|4403.9|4397.9|4406.5|4400.5|4406.5|4400.5|4403.9|4397.9|9
1610104670000|2021-01-08 11:17:50|||||||||1
1610104680000|2021-01-08 11:18:00|4406.4|4400.4|4403.5|4397.5|4406.4|4400.4|4403.5|4397.5|25
1610104690000|2021-01-08 11:18:10|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|10
1610104700000|2021-01-08 11:18:20|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4400.9|4394.9|13
1610104710000|2021-01-08 11:18:30|||||||||1
1610104720000|2021-01-08 11:18:40|4402.1|4396.1|4402.5|4396.5|4402.5|4396.5|4402|4396|1
1610104730000|2021-01-08 11:18:50|4402.9|4396.9|4403.5|4397.5|4403.5|4397.5|4402.9|4396.9|5
1610104750000|2021-01-08 11:19:10|||||||||1
1610104760000|2021-01-08 11:19:20|4404|4398|4404|4398|4404|4398|4404|4398|1
1610104770000|2021-01-08 11:19:30|4404.1|4398.1|4404.5|4398.5|4404.5|4398.5|4404.1|4398.1|2
1610104800000|2021-01-08 11:20:00|4404.1|4398.1|4404|4398|4404.1|4398.1|4404|4398|0
1610104810000|2021-01-08 11:20:10|4403.5|4397.5|4403|4397|4404|4398|4403|4397|2
1610104820000|2021-01-08 11:20:20|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|2
1610104840000|2021-01-08 11:20:40|4403|4397|4403.5|4397.5|4403.5|4397.5|4403|4397|7
1610104850000|2021-01-08 11:20:50|4403.4|4397.4|4403|4397|4403.5|4397.5|4403|4397|4
1610104860000|2021-01-08 11:21:00|4403.2|4397.2|4405.5|4399.5|4405.5|4399.5|4403.2|4397.2|10
1610104870000|2021-01-08 11:21:10|4405.9|4399.9|4406.6|4400.6|4407.8|4401.8|4405.9|4399.9|23
1610104880000|2021-01-08 11:21:20|4407|4401|4407.6|4401.6|4407.6|4401.6|4407|4401|0
1610104890000|2021-01-08 11:21:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4
1610104900000|2021-01-08 11:21:40|4406.7|4400.7|4407.1|4401.1|4407.6|4401.6|4406.7|4400.7|0
1610104910000|2021-01-08 11:21:50|4406.8|4400.8|4406.1|4400.1|4406.8|4400.8|4405.6|4399.6|4
1610104920000|2021-01-08 11:22:00|4405.7|4399.7|4407.1|4401.1|4408.1|4402.1|4405.6|4399.6|12
1610104930000|2021-01-08 11:22:10|4407.5|4401.5|4406|4400|4408.1|4402.1|4406|4400|19
1610104940000|2021-01-08 11:22:20|4405.6|4399.6|4405.5|4399.5|4406.3|4400.3|4405.5|4399.5|0
1610104950000|2021-01-08 11:22:30|4405.6|4399.6|4405.5|4399.5|4406|4400|4405.1|4399.1|1
1610104960000|2021-01-08 11:22:40|4405.4|4399.4|4404.5|4398.5|4405.4|4399.4|4404.5|4398.5|0
1610104970000|2021-01-08 11:22:50|4404.9|4398.9|4405.5|4399.5|4406|4400|4404.9|4398.9|0
1610104990000|2021-01-08 11:23:10|4405.4|4399.4|4404.5|4398.5|4405.4|4399.4|4404.5|4398.5|2
1610105000000|2021-01-08 11:23:20|4404.4|4398.4|4404|4398|4404.4|4398.4|4404|4398|0
1610105010000|2021-01-08 11:23:30|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|6
1610105020000|2021-01-08 11:23:40|4402|4396|4402.9|4396.9|4402.9|4396.9|4401.9|4395.9|1
1610105030000|2021-01-08 11:23:50|4402.8|4396.8|4400.4|4394.4|4402.9|4396.9|4399.9|4393.9|14
1610105040000|2021-01-08 11:24:00|4400.8|4394.8|4401.4|4395.4|4401.4|4395.4|4400.8|4394.8|1
1610105050000|2021-01-08 11:24:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1610105070000|2021-01-08 11:24:30|4401.9|4395.9|4401.4|4395.4|4401.9|4395.9|4401.4|4395.4|46
1610105080000|2021-01-08 11:24:40|4401.8|4395.8|4401.9|4395.9|4401.9|4395.9|4401.8|4395.8|3
1610105090000|2021-01-08 11:24:50|4402.3|4396.3|4402.4|4396.4|4402.4|4396.4|4402.3|4396.3|0
1610105100000|2021-01-08 11:25:00|4402.3|4396.3|4401.9|4395.9|4402.3|4396.3|4401.9|4395.9|0
1610105110000|2021-01-08 11:25:10|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.4|4395.4|0
1610105120000|2021-01-08 11:25:20|4401.8|4395.8|4402.4|4396.4|4402.4|4396.4|4401.8|4395.8|2
1610105130000|2021-01-08 11:25:30|4402.8|4396.8|4402.9|4396.9|4402.9|4396.9|4402.8|4396.8|0
1610105140000|2021-01-08 11:25:40|4402.4|4396.4|4402.9|4396.9|4402.9|4396.9|4402.4|4396.4|1
1610105150000|2021-01-08 11:25:50|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|1
1610105170000|2021-01-08 11:26:10|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1610105180000|2021-01-08 11:26:20|4403|4397|4403.4|4397.4|4403.4|4397.4|4403|4397|1
1610105190000|2021-01-08 11:26:30|4403.3|4397.3|4403.4|4397.4|4403.4|4397.4|4403.3|4397.3|1
1610105200000|2021-01-08 11:26:40|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4
1610105210000|2021-01-08 11:26:50|4402.8|4396.8|4402.4|4396.4|4402.9|4396.9|4402.4|4396.4|10
1610105220000|2021-01-08 11:27:00|4402.8|4396.8|4402.4|4396.4|4402.9|4396.9|4402.4|4396.4|1
1610105230000|2021-01-08 11:27:10|||||||||1
1610105240000|2021-01-08 11:27:20|||||||||1
1610105250000|2021-01-08 11:27:30|4402|4396|4401.4|4395.4|4402|4396|4401.4|4395.4|4
1610105260000|2021-01-08 11:27:40|4401.5|4395.5|4402.4|4396.4|4402.4|4396.4|4401.5|4395.5|0
1610105270000|2021-01-08 11:27:50|4402.5|4396.5|4403.4|4397.4|4403.9|4397.9|4402.5|4396.5|9
1610105280000|2021-01-08 11:28:00|4403.5|4397.5|4403.4|4397.4|4403.5|4397.5|4403.4|4397.4|1
1610105290000|2021-01-08 11:28:10|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|0
1610105310000|2021-01-08 11:28:30|4402.8|4396.8|4404.9|4398.9|4405|4399|4402.8|4396.8|7
1610105320000|2021-01-08 11:28:40|4404.8|4398.8|4403.4|4397.4|4404.8|4398.8|4403.4|4397.4|10
1610105340000|2021-01-08 11:29:00|4403.8|4397.8|4403.9|4397.9|4403.9|4397.9|4403.8|4397.8|0
1610105350000|2021-01-08 11:29:10|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|7
1610105360000|2021-01-08 11:29:20|4404|4398|4403.9|4397.9|4404.4|4398.4|4403.9|4397.9|2
1610105370000|2021-01-08 11:29:30|4403.4|4397.4|4403.9|4397.9|4404.4|4398.4|4403.4|4397.4|12
1610105380000|2021-01-08 11:29:40|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|3
1610105390000|2021-01-08 11:29:50|4404.3|4398.3|4404.4|4398.4|4404.4|4398.4|4403.9|4397.9|0
1610105410000|2021-01-08 11:30:10|4404|4398|4404.4|4398.4|4404.4|4398.4|4403.9|4397.9|0
1610105420000|2021-01-08 11:30:20|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|1
1610105430000|2021-01-08 11:30:30|4404.8|4398.8|4404.4|4398.4|4404.8|4398.8|4404.4|4398.4|0
1610105440000|2021-01-08 11:30:40|4404.8|4398.8|4404.4|4398.4|4404.8|4398.8|4404.4|4398.4|0
1610105450000|2021-01-08 11:30:50|4404.8|4398.8|4405.9|4399.9|4405.9|4399.9|4404.8|4398.8|0
1610105460000|2021-01-08 11:31:00|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|2
1610105480000|2021-01-08 11:31:20|4405.3|4399.3|4406.4|4400.4|4406.4|4400.4|4404.8|4398.8|30
1610105490000|2021-01-08 11:31:30|4406.8|4400.8|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|7
1610105510000|2021-01-08 11:31:50|4406|4400|4405.9|4399.9|4406|4400|4405.4|4399.4|0
1610105530000|2021-01-08 11:32:10|4405.8|4399.8|4404.9|4398.9|4405.8|4399.8|4404.9|4398.9|2
1610105540000|2021-01-08 11:32:20|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4
1610105580000|2021-01-08 11:33:00|4406.5|4400.5|4406.9|4400.9|4406.9|4400.9|4406.5|4400.5|2
1610105620000|2021-01-08 11:33:40|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|2
1610105640000|2021-01-08 11:34:00|4406.3|4400.3|4405.9|4399.9|4406.3|4400.3|4405.9|4399.9|0
1610105650000|2021-01-08 11:34:10|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|1
1610105660000|2021-01-08 11:34:20|4405.8|4399.8|4405.9|4399.9|4405.9|4399.9|4405.8|4399.8|0
1610105670000|2021-01-08 11:34:30|4405.4|4399.4|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|5
1610105690000|2021-01-08 11:34:50|||||||||4
1610105700000|2021-01-08 11:35:00|4405|4399|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|9
1610105730000|2021-01-08 11:35:30|4404.8|4398.8|4406.4|4400.4|4406.4|4400.4|4404.8|4398.8|11
1610105740000|2021-01-08 11:35:40|4406.3|4400.3|4405.4|4399.4|4406.3|4400.3|4405.4|4399.4|0
1610105750000|2021-01-08 11:35:50|4405.3|4399.3|4404.9|4398.9|4405.3|4399.3|4404.9|4398.9|3
1610105780000|2021-01-08 11:36:20|||||||||1
1610105790000|2021-01-08 11:36:30|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|10
1610105810000|2021-01-08 11:36:50|4404.5|4398.5|4404.4|4398.4|4404.5|4398.5|4404.4|4398.4|1
1610105830000|2021-01-08 11:37:10|4404.5|4398.5|4404.9|4398.9|4404.9|4398.9|4404.5|4398.5|0
1610105840000|2021-01-08 11:37:20|4405.4|4399.4|4406.4|4400.4|4406.4|4400.4|4405.4|4399.4|7
1610105870000|2021-01-08 11:37:50|4406.5|4400.5|4406.9|4400.9|4406.9|4400.9|4405.4|4399.4|1
1610105880000|2021-01-08 11:38:00|4406.4|4400.4|4405.9|4399.9|4406.4|4400.4|4405.4|4399.4|6
1610105890000|2021-01-08 11:38:10|4406.4|4400.4|4405.9|4399.9|4406.4|4400.4|4405.9|4399.9|3
1610105900000|2021-01-08 11:38:20|4406.9|4400.9|4408.1|4402.1|4408.1|4402.1|4406.9|4400.9|6
1610105940000|2021-01-08 11:39:00|4409.1|4403.1|4410.1|4404.1|4410.1|4404.1|4409.1|4403.1|11
1610105950000|2021-01-08 11:39:10|||||||||1
1610105960000|2021-01-08 11:39:20|||||||||2
1610105970000|2021-01-08 11:39:30|4409.7|4403.7|4409.6|4403.6|4409.7|4403.7|4409.6|4403.6|6
1610105980000|2021-01-08 11:39:40|4409.2|4403.2|4409.1|4403.1|4409.2|4403.2|4409.1|4403.1|0
1610105990000|2021-01-08 11:39:50|4409.2|4403.2|4409.6|4403.6|4410|4404|4409.1|4403.1|1
1610106000000|2021-01-08 11:40:00|4409.7|4403.7|4410.1|4404.1|4410.1|4404.1|4409.7|4403.7|0
1610106030000|2021-01-08 11:40:30|||||||||1
1610106040000|2021-01-08 11:40:40|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|6
1610106050000|2021-01-08 11:40:50|4410.1|4404.1|4409.6|4403.6|4410.1|4404.1|4409.1|4403.1|6
1610106060000|2021-01-08 11:41:00|4410|4404|4410.1|4404.1|4410.1|4404.1|4409.6|4403.6|2
1610106070000|2021-01-08 11:41:10|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|12
1610106080000|2021-01-08 11:41:20|4410.1|4404.1|4411.1|4405.1|4411.1|4405.1|4410.1|4404.1|11
1610106100000|2021-01-08 11:41:40|4412.1|4406.1|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|22
1610106110000|2021-01-08 11:41:50|4414.1|4408.1|4413.1|4407.1|4414.1|4408.1|4413.1|4407.1|27
1610106120000|2021-01-08 11:42:00|4413.5|4407.5|4413.1|4407.1|4413.6|4407.6|4413.1|4407.1|6
1610106130000|2021-01-08 11:42:10|||||||||4
1610106140000|2021-01-08 11:42:20|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|9
1610106150000|2021-01-08 11:42:30|4414|4408|4413.2|4407.2|4414|4408|4413.1|4407.1|13
1610106160000|2021-01-08 11:42:40|4412.6|4406.6|4413.1|4407.1|4414.1|4408.1|4412.6|4406.6|7
1610106170000|2021-01-08 11:42:50|4414.1|4408.1|4413.6|4407.6|4414.1|4408.1|4413.6|4407.6|4
1610106180000|2021-01-08 11:43:00|4414|4408|4415.1|4409.1|4415.1|4409.1|4413.6|4407.6|20
1610106190000|2021-01-08 11:43:10|4416.3|4410.3|4415.1|4409.1|4416.3|4410.3|4414.6|4408.6|15
1610106200000|2021-01-08 11:43:20|4414.7|4408.7|4415.1|4409.1|4415.6|4409.6|4414.1|4408.1|9
1610106210000|2021-01-08 11:43:30|4415|4409|4414.6|4408.6|4415|4409|4414.6|4408.6|2
1610106220000|2021-01-08 11:43:40|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4413.6|4407.6|0
1610106230000|2021-01-08 11:43:50|4414.6|4408.6|4413.6|4407.6|4414.6|4408.6|4413.6|4407.6|7
1610106240000|2021-01-08 11:44:00|4413.1|4407.1|4414.1|4408.1|4414.1|4408.1|4413.1|4407.1|11
1610106250000|2021-01-08 11:44:10|4414|4408|4413.6|4407.6|4414|4408|4413.1|4407.1|3
1610106280000|2021-01-08 11:44:40|4414.1|4408.1|4413.1|4407.1|4414.1|4408.1|4413.1|4407.1|9
1610106290000|2021-01-08 11:44:50|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|2
1610106300000|2021-01-08 11:45:00|4413|4407|4413.1|4407.1|4413.1|4407.1|4413|4407|0
1610106310000|2021-01-08 11:45:10|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|0
1610106320000|2021-01-08 11:45:20|4412.5|4406.5|4412.6|4406.6|4412.6|4406.6|4412.2|4406.2|3
1610106340000|2021-01-08 11:45:40|4412.5|4406.5|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|1
1610106350000|2021-01-08 11:45:50|4412.9|4406.9|4412.1|4406.1|4412.9|4406.9|4412.1|4406.1|2
1610106370000|2021-01-08 11:46:10|4411.1|4405.1|4412.1|4406.1|4412.1|4406.1|4411|4405|13
1610106390000|2021-01-08 11:46:30|||||||||1
1610106400000|2021-01-08 11:46:40|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|0
1610106410000|2021-01-08 11:46:50|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|0
1610106420000|2021-01-08 11:47:00|4412|4406|4411.6|4405.6|4412.1|4406.1|4411.6|4405.6|1
1610106440000|2021-01-08 11:47:20|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4
1610106450000|2021-01-08 11:47:30|4413.6|4407.6|4414.1|4408.1|4414.1|4408.1|4413.6|4407.6|0
1610106460000|2021-01-08 11:47:40|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|0
1610106500000|2021-01-08 11:48:20|4414|4408|4414.1|4408.1|4414.1|4408.1|4414|4408|0
1610106530000|2021-01-08 11:48:50|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|0
1610106540000|2021-01-08 11:49:00|4413.5|4407.5|4413.1|4407.1|4413.5|4407.5|4413.1|4407.1|0
1610106550000|2021-01-08 11:49:10|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.5|4407.5|1
1610106560000|2021-01-08 11:49:20|4413.1|4407.1|4411.6|4405.6|4413.1|4407.1|4411.1|4405.1|5
1610106580000|2021-01-08 11:49:40|4412|4406|4411.1|4405.1|4412|4406|4410.6|4404.6|11
1610106590000|2021-01-08 11:49:50|4410.1|4404.1|4410.1|4404.1|4410.6|4404.6|4410.1|4404.1|7
1610106600000|2021-01-08 11:50:00|4410.6|4404.6|4409.6|4403.6|4410.6|4404.6|4409.6|4403.6|1
1610106610000|2021-01-08 11:50:10|4409.1|4403.1|4407.6|4401.6|4409.1|4403.1|4406.5|4400.5|2
1610106620000|2021-01-08 11:50:20|4407|4401|4407|4401|4407|4401|4407|4401|0
1610106630000|2021-01-08 11:50:30|4406.9|4400.9|4406.6|4400.6|4406.9|4400.9|4406.1|4400.1|0
1610106640000|2021-01-08 11:50:40|4406.1|4400.1|4407.1|4401.1|4407.1|4401.1|4406.1|4400.1|5
1610106650000|2021-01-08 11:50:50|4406.6|4400.6|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|3
1610106660000|2021-01-08 11:51:00|4407|4401|4407.6|4401.6|4408.1|4402.1|4407|4401|10
1610106680000|2021-01-08 11:51:20|4408|4402|4408|4402|4408|4402|4408|4402|0
1610106690000|2021-01-08 11:51:30|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|3
1610106710000|2021-01-08 11:51:50|4407.6|4401.6|4408.5|4402.5|4409|4403|4407.6|4401.6|27
1610106720000|2021-01-08 11:52:00|4408.1|4402.1|4407.5|4401.5|4408.1|4402.1|4407.5|4401.5|0
1610106730000|2021-01-08 11:52:10|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|1
1610106800000|2021-01-08 11:53:20|4408.1|4402.1|4408.5|4402.5|4408.5|4402.5|4408|4402|1
1610106810000|2021-01-08 11:53:30|4408|4402|4408|4402|4408|4402|4408|4402|0
1610106830000|2021-01-08 11:53:50|4408.1|4402.1|4408|4402|4408.5|4402.5|4408|4402|3
1610106840000|2021-01-08 11:54:00|4408.5|4402.5|4408.5|4402.5|4409|4403|4408.5|4402.5|1
1610106850000|2021-01-08 11:54:10|4408.1|4402.1|4408.5|4402.5|4408.5|4402.5|4408|4402|0
1610106870000|2021-01-08 11:54:30|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|1
1610106880000|2021-01-08 11:54:40|4409|4403|4408.5|4402.5|4409|4403|4408|4402|0
1610106900000|2021-01-08 11:55:00|4408.4|4402.4|4409|4403|4409|4403|4408|4402|3
1610106910000|2021-01-08 11:55:10|4409.2|4403.2|4410|4404|4410|4404|4409.2|4403.2|3
1610106920000|2021-01-08 11:55:20|||||||||1
1610106930000|2021-01-08 11:55:30|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|1
1610106940000|2021-01-08 11:55:40|4411|4405|4411|4405|4411|4405|4411|4405|0
1610106950000|2021-01-08 11:55:50|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1610106960000|2021-01-08 11:56:00|4411|4405|4411|4405|4411|4405|4410|4404|3
1610106970000|2021-01-08 11:56:10|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|0
1610107000000|2021-01-08 11:56:40|||||||||2
1610107020000|2021-01-08 11:57:00|4411.1|4405.1|4412|4406|4412|4406|4411.1|4405.1|13
1610107030000|2021-01-08 11:57:10|||||||||1
1610107040000|2021-01-08 11:57:20|4413|4407|4416|4410|4416|4410|4413|4407|21
1610107050000|2021-01-08 11:57:30|4417|4411|4419.5|4413.5|4419.5|4413.5|4417|4411|42
1610107060000|2021-01-08 11:57:40|4420|4414|4420|4414|4421|4415|4420|4414|19
1610107070000|2021-01-08 11:57:50|4420.5|4414.5|4420|4414|4420.6|4414.6|4420|4414|4
1610107080000|2021-01-08 11:58:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|15
1610107090000|2021-01-08 11:58:10|4417.5|4411.5|4417.5|4411.5|4418|4412|4417.5|4411.5|3
1610107100000|2021-01-08 11:58:20|||||||||4
1610107110000|2021-01-08 11:58:30|4417|4411|4416.5|4410.5|4417|4411|4416|4410|5
1610107120000|2021-01-08 11:58:40|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|1
1610107130000|2021-01-08 11:58:50|4416.1|4410.1|4416|4410|4416.1|4410.1|4416|4410|0
1610107140000|2021-01-08 11:59:00|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|1
1610107160000|2021-01-08 11:59:20|4416.4|4410.4|4415.5|4409.5|4416.4|4410.4|4415.5|4409.5|1
1610107190000|2021-01-08 11:59:50|4415.9|4409.9|4415|4409|4416|4410|4415|4409|1
1610107210000|2021-01-08 12:00:10|4415.4|4409.4|4415.5|4409.5|4415.5|4409.5|4415.4|4409.4|3
1610107220000|2021-01-08 12:00:20|4415.9|4409.9|4415.5|4409.5|4415.9|4409.9|4415.5|4409.5|1
1610107230000|2021-01-08 12:00:30|4415.6|4409.6|4417|4411|4417|4411|4415.6|4409.6|1
1610107240000|2021-01-08 12:00:40|4416.6|4410.6|4416|4410|4416.6|4410.6|4416|4410|0
1610107250000|2021-01-08 12:00:50|4417|4411|4417|4411|4417|4411|4417|4411|3
1610107260000|2021-01-08 12:01:00|4417.5|4411.5|4419|4413|4419|4413|4417.5|4411.5|6
1610107270000|2021-01-08 12:01:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|2
1610107280000|2021-01-08 12:01:20|4418.1|4412.1|4418|4412|4418.1|4412.1|4418|4412|1
1610107290000|2021-01-08 12:01:30|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|1
1610107300000|2021-01-08 12:01:40|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1610107310000|2021-01-08 12:01:50|4419.9|4413.9|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|1
1610107320000|2021-01-08 12:02:00|4419.9|4413.9|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|3
1610107330000|2021-01-08 12:02:10|4419.5|4413.5|4421.5|4415.5|4421.5|4415.5|4419.5|4413.5|6
1610107340000|2021-01-08 12:02:20|4421.6|4415.6|4421.5|4415.5|4422.5|4416.5|4421|4415|9
1610107350000|2021-01-08 12:02:30|4422|4416|4422.5|4416.5|4422.5|4416.5|4422|4416|5
1610107360000|2021-01-08 12:02:40|4422.1|4416.1|4422.5|4416.5|4422.5|4416.5|4422|4416|2
1610107370000|2021-01-08 12:02:50|4422.9|4416.9|4423|4417|4423|4417|4422.5|4416.5|9
1610107380000|2021-01-08 12:03:00|4422.5|4416.5|4420.5|4414.5|4423|4417|4420.5|4414.5|10
1610107390000|2021-01-08 12:03:10|4422|4416|4422|4416|4422|4416|4422|4416|6
1610107400000|2021-01-08 12:03:20|||||||||5
1610107410000|2021-01-08 12:03:30|4421.9|4415.9|4422|4416|4422.5|4416.5|4421.5|4415.5|14
1610107420000|2021-01-08 12:03:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1610107430000|2021-01-08 12:03:50|4422.9|4416.9|4423.5|4417.5|4423.5|4417.5|4422.9|4416.9|3
1610107450000|2021-01-08 12:04:10|4423.1|4417.1|4422.5|4416.5|4423.1|4417.1|4422.5|4416.5|1
1610107470000|2021-01-08 12:04:30|4422.1|4416.1|4422|4416|4422.1|4416.1|4422|4416|1
1610107480000|2021-01-08 12:04:40|4422.9|4416.9|4422.5|4416.5|4422.9|4416.9|4422|4416|4
1610107490000|2021-01-08 12:04:50|4422.6|4416.6|4422|4416|4423|4417|4422|4416|2
1610107510000|2021-01-08 12:05:10|4422.1|4416.1|4422.5|4416.5|4422.5|4416.5|4422.1|4416.1|4
1610107530000|2021-01-08 12:05:30|4422.4|4416.4|4418.5|4412.5|4422.4|4416.4|4418.5|4412.5|18
1610107540000|2021-01-08 12:05:40|4418.9|4412.9|4420.5|4414.5|4420.5|4414.5|4418.9|4412.9|14
1610107550000|2021-01-08 12:05:50|4420.6|4414.6|4418.5|4412.5|4420.6|4414.6|4418.5|4412.5|10
1610107560000|2021-01-08 12:06:00|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4418|4412|5
1610107570000|2021-01-08 12:06:10|4418.6|4412.6|4418.5|4412.5|4418.6|4412.6|4418.5|4412.5|0
1610107580000|2021-01-08 12:06:20|4418.6|4412.6|4419.5|4413.5|4419.5|4413.5|4418.6|4412.6|3
1610107590000|2021-01-08 12:06:30|4419.1|4413.1|4419.5|4413.5|4419.5|4413.5|4419|4413|0
1610107600000|2021-01-08 12:06:40|4419.4|4413.4|4418|4412|4419.4|4413.4|4418|4412|9
1610107630000|2021-01-08 12:07:10|4417.6|4411.6|4416.5|4410.5|4417.6|4411.6|4416.5|4410.5|10
1610107640000|2021-01-08 12:07:20|4416.4|4410.4|4416.5|4410.5|4416.5|4410.5|4416|4410|3
1610107650000|2021-01-08 12:07:30|4416.4|4410.4|4416|4410|4416.4|4410.4|4415.5|4409.5|5
1610107660000|2021-01-08 12:07:40|4415.9|4409.9|4415.5|4409.5|4415.9|4409.9|4415.5|4409.5|1
1610107670000|2021-01-08 12:07:50|4415.6|4409.6|4416.5|4410.5|4416.5|4410.5|4415.6|4409.6|3
1610107680000|2021-01-08 12:08:00|4416.1|4410.1|4416.4|4410.4|4416.5|4410.5|4416|4410|2
1610107690000|2021-01-08 12:08:10|4416.8|4410.8|4416.9|4410.9|4416.9|4410.9|4415.9|4409.9|3
1610107700000|2021-01-08 12:08:20|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|10
1610107710000|2021-01-08 12:08:30|4417.9|4411.9|4417.5|4411.5|4417.9|4411.9|4417.5|4411.5|0
1610107730000|2021-01-08 12:08:50|4417.6|4411.6|4417|4411|4418|4412|4417|4411|0
1610107740000|2021-01-08 12:09:00|4417.1|4411.1|4417|4411|4417.5|4411.5|4417|4411|0
1610107770000|2021-01-08 12:09:30|4417.1|4411.1|4417.5|4411.5|4418|4412|4417.1|4411.1|5
1610107780000|2021-01-08 12:09:40|4417.6|4411.6|4417.5|4411.5|4417.6|4411.6|4417.5|4411.5|3
1610107790000|2021-01-08 12:09:50|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|5
1610107800000|2021-01-08 12:10:00|4418.9|4412.9|4420|4414|4420|4414|4418.9|4412.9|5
1610107810000|2021-01-08 12:10:10|4419.9|4413.9|4419|4413|4419.9|4413.9|4419|4413|2
1610107820000|2021-01-08 12:10:20|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4418.2|4412.2|4
1610107830000|2021-01-08 12:10:30|4418.1|4412.1|4418.4|4412.4|4418.5|4412.5|4418|4412|1
1610107840000|2021-01-08 12:10:40|4418.5|4412.5|4419.9|4413.9|4419.9|4413.9|4418.5|4412.5|6
1610107850000|2021-01-08 12:10:50|4419.5|4413.5|4419.4|4413.4|4419.5|4413.5|4419.4|4413.4|0
1610107860000|2021-01-08 12:11:00|4419.5|4413.5|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|2
1610107870000|2021-01-08 12:11:10|4419.5|4413.5|4420.9|4414.9|4420.9|4414.9|4419.4|4413.4|11
1610107880000|2021-01-08 12:11:20|4420.5|4414.5|4419.9|4413.9|4420.5|4414.5|4419.9|4413.9|2
1610107890000|2021-01-08 12:11:30|4420.4|4414.4|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|3
1610107900000|2021-01-08 12:11:40|4420.3|4414.3|4421.4|4415.4|4421.4|4415.4|4419.9|4413.9|2
1610107910000|2021-01-08 12:11:50|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|1
1610107920000|2021-01-08 12:12:00|4422|4416|4421.5|4415.5|4422|4416|4421.5|4415.5|10
1610107930000|2021-01-08 12:12:10|4421.1|4415.1|4420.5|4414.5|4421.1|4415.1|4420.5|4414.5|1
1610107940000|2021-01-08 12:12:20|4420.6|4414.6|4419.5|4413.5|4420.6|4414.6|4419.5|4413.5|2
1610107950000|2021-01-08 12:12:30|4419.1|4413.1|4420|4414|4420|4414|4419.1|4413.1|2
1610107960000|2021-01-08 12:12:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4
1610107970000|2021-01-08 12:12:50|4419.4|4413.4|4419.5|4413.5|4419.5|4413.5|4419.4|4413.4|0
1610107980000|2021-01-08 12:13:00|4419.9|4413.9|4421.5|4415.5|4421.5|4415.5|4419.9|4413.9|3
1610107990000|2021-01-08 12:13:10|4421.9|4415.9|4422|4416|4422|4416|4421.5|4415.5|1
1610108000000|2021-01-08 12:13:20|4421.8|4415.8|4423|4417|4423|4417|4421|4415|5
1610108010000|2021-01-08 12:13:30|4423.2|4417.2|4431.1|4425.1|4431.6|4425.6|4423.2|4417.2|5
1610108020000|2021-01-08 12:13:40|4430.6|4424.6|4428.6|4422.6|4431.1|4425.1|4428.6|4422.6|7
1610108030000|2021-01-08 12:13:50|4428.7|4422.7|4429.1|4423.1|4429.1|4423.1|4428.6|4422.6|3
1610108040000|2021-01-08 12:14:00|4428.6|4422.6|4430.1|4424.1|4430.1|4424.1|4428.1|4422.1|26
1610108050000|2021-01-08 12:14:10|4429.6|4423.6|4428.6|4422.6|4429.6|4423.6|4428.6|4422.6|5
1610108060000|2021-01-08 12:14:20|4428.5|4422.5|4427.6|4421.6|4428.5|4422.5|4427.6|4421.6|2
1610108070000|2021-01-08 12:14:30|4428|4422|4428.1|4422.1|4428.1|4422.1|4428|4422|0
1610108080000|2021-01-08 12:14:40|4427.6|4421.6|4426.6|4420.6|4427.6|4421.6|4426.1|4420.1|4
1610108090000|2021-01-08 12:14:50|4426.2|4420.2|4426.1|4420.1|4426.2|4420.2|4426.1|4420.1|0
1610108100000|2021-01-08 12:15:00|4426.6|4420.6|4427.6|4421.6|4427.6|4421.6|4426.6|4420.6|14
1610108110000|2021-01-08 12:15:10|4427.7|4421.7|4428.1|4422.1|4428.1|4422.1|4427.7|4421.7|0
1610108120000|2021-01-08 12:15:20|4428.2|4422.2|4429.6|4423.6|4429.6|4423.6|4428.2|4422.2|5
1610108130000|2021-01-08 12:15:30|4429.5|4423.5|4430.6|4424.6|4430.6|4424.6|4429.1|4423.1|9
1610108140000|2021-01-08 12:15:40|4430.2|4424.2|4431.1|4425.1|4432|4426|4430.1|4424.1|5
1610108150000|2021-01-08 12:15:50|4431|4425|4429.1|4423.1|4431|4425|4429.1|4423.1|5
1610108160000|2021-01-08 12:16:00|4429|4423|4429.1|4423.1|4429.1|4423.1|4428.6|4422.6|5
1610108170000|2021-01-08 12:16:10|4429.6|4423.6|4430.1|4424.1|4430.1|4424.1|4429.6|4423.6|2
1610108180000|2021-01-08 12:16:20|4429.7|4423.7|4429.6|4423.6|4429.7|4423.7|4429.6|4423.6|1
1610108190000|2021-01-08 12:16:30|4430|4424|4431.6|4425.6|4431.6|4425.6|4430|4424|3
1610108200000|2021-01-08 12:16:40|4431.5|4425.5|4432.1|4426.1|4432.1|4426.1|4431.1|4425.1|2
1610108210000|2021-01-08 12:16:50|4432|4426|4430|4424|4432|4426|4430|4424|33
1610108220000|2021-01-08 12:17:00|4430.4|4424.4|4430|4424|4431.5|4425.5|4430|4424|3
1610108230000|2021-01-08 12:17:10|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|2
1610108240000|2021-01-08 12:17:20|4429.3|4423.3|4428.5|4422.5|4429.3|4423.3|4428.5|4422.5|11
1610108250000|2021-01-08 12:17:30|4426.6|4420.6|4427|4421|4427|4421|4426.6|4420.6|4
1610108260000|2021-01-08 12:17:40|4426.5|4420.5|4426.4|4420.4|4426.5|4420.5|4426.4|4420.4|1
1610108270000|2021-01-08 12:17:50|4426.3|4420.3|4424.9|4418.9|4426.3|4420.3|4424.4|4418.4|9
1610108280000|2021-01-08 12:18:00|4424.8|4418.8|4424.9|4418.9|4424.9|4418.9|4424.4|4418.4|8
1610108290000|2021-01-08 12:18:10|4425.4|4419.4|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|4
1610108300000|2021-01-08 12:18:20|4424.4|4418.4|4423.4|4417.4|4424.8|4418.8|4423.4|4417.4|8
1610108320000|2021-01-08 12:18:40|4423.5|4417.5|4422.9|4416.9|4423.5|4417.5|4422.9|4416.9|3
1610108330000|2021-01-08 12:18:50|4422.7|4416.7|4421.9|4415.9|4422.7|4416.7|4421.9|4415.9|2
1610108340000|2021-01-08 12:19:00|4422|4416|4422.4|4416.4|4422.9|4416.9|4422|4416|2
1610108350000|2021-01-08 12:19:10|4422.8|4416.8|4422.9|4416.9|4422.9|4416.9|4422.8|4416.8|0
1610108360000|2021-01-08 12:19:20|4421.9|4415.9|4422.9|4416.9|4422.9|4416.9|4421.9|4415.9|6
1610108370000|2021-01-08 12:19:30|4423|4417|4422.9|4416.9|4423.5|4417.5|4422.9|4416.9|4
1610108380000|2021-01-08 12:19:40|4422.8|4416.8|4422.4|4416.4|4422.8|4416.8|4422.4|4416.4|1
1610108390000|2021-01-08 12:19:50|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|0
1610108400000|2021-01-08 12:20:00|4422.3|4416.3|4422.4|4416.4|4422.4|4416.4|4422.3|4416.3|1
1610108410000|2021-01-08 12:20:10|4422.8|4416.8|4422.9|4416.9|4422.9|4416.9|4422.8|4416.8|0
1610108430000|2021-01-08 12:20:30|4423|4417|4423.9|4417.9|4423.9|4417.9|4422.9|4416.9|5
1610108450000|2021-01-08 12:20:50|4424.4|4418.4|4424.4|4418.4|4424.5|4418.5|4424.4|4418.4|2
1610108460000|2021-01-08 12:21:00|4424|4418|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|1
1610108470000|2021-01-08 12:21:10|4423.9|4417.9|4423.4|4417.4|4423.9|4417.9|4423.4|4417.4|10
1610108490000|2021-01-08 12:21:30|4423.8|4417.8|4423.9|4417.9|4423.9|4417.9|4423.4|4417.4|1
1610108510000|2021-01-08 12:21:50|4423.5|4417.5|4423.4|4417.4|4423.5|4417.5|4423.4|4417.4|0
1610108520000|2021-01-08 12:22:00|4423.3|4417.3|4422.9|4416.9|4423.3|4417.3|4422.9|4416.9|0
1610108550000|2021-01-08 12:22:30|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|1
1610108560000|2021-01-08 12:22:40|4422|4416|4421.9|4415.9|4422|4416|4421.9|4415.9|0
1610108570000|2021-01-08 12:22:50|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|2
1610108580000|2021-01-08 12:23:00|4422.8|4416.8|4422.4|4416.4|4422.8|4416.8|4421.9|4415.9|0
1610108590000|2021-01-08 12:23:10|4422.3|4416.3|4421.9|4415.9|4422.3|4416.3|4421.9|4415.9|0
1610108600000|2021-01-08 12:23:20|4421.8|4415.8|4421.4|4415.4|4421.8|4415.8|4421.4|4415.4|2
1610108610000|2021-01-08 12:23:30|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|1
1610108620000|2021-01-08 12:23:40|4420.9|4414.9|4421.4|4415.4|4421.8|4415.8|4420.9|4414.9|6
1610108630000|2021-01-08 12:23:50|4421.3|4415.3|4420.9|4414.9|4421.3|4415.3|4420.9|4414.9|0
1610108640000|2021-01-08 12:24:00|4421.9|4415.9|4422.4|4416.4|4422.4|4416.4|4421.9|4415.9|7
1610108650000|2021-01-08 12:24:10|4422.3|4416.3|4421.9|4415.9|4422.3|4416.3|4421.9|4415.9|0
1610108660000|2021-01-08 12:24:20|4421.4|4415.4|4421.4|4415.4|4422.8|4416.8|4421.4|4415.4|4
1610108670000|2021-01-08 12:24:30|4421.8|4415.8|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|1
1610108680000|2021-01-08 12:24:40|4421.4|4415.4|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|10
1610108690000|2021-01-08 12:24:50|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|1
1610108700000|2021-01-08 12:25:00|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|0
1610108720000|2021-01-08 12:25:20|4421.4|4415.4|4422.9|4416.9|4422.9|4416.9|4421.4|4415.4|4
1610108730000|2021-01-08 12:25:30|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|5
1610108740000|2021-01-08 12:25:40|4423.5|4417.5|4423.4|4417.4|4423.9|4417.9|4423.4|4417.4|1
1610108750000|2021-01-08 12:25:50|4423|4417|4422.4|4416.4|4423|4417|4422.4|4416.4|1
1610108760000|2021-01-08 12:26:00|4422.3|4416.3|4422.4|4416.4|4422.4|4416.4|4421.9|4415.9|2
1610108770000|2021-01-08 12:26:10|4422.5|4416.5|4422.9|4416.9|4423.4|4417.4|4422.5|4416.5|0
1610108780000|2021-01-08 12:26:20|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|2
1610108810000|2021-01-08 12:26:50|||||||||1
1610108820000|2021-01-08 12:27:00|4422|4416|4419.9|4413.9|4422|4416|4419.9|4413.9|11
1610108830000|2021-01-08 12:27:10|4420.4|4414.4|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|6
1610108840000|2021-01-08 12:27:20|4418.9|4412.9|4416.9|4410.9|4418.9|4412.9|4416.9|4410.9|17
1610108850000|2021-01-08 12:27:30|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.3|4410.3|8
1610108860000|2021-01-08 12:27:40|4416.5|4410.5|4416.9|4410.9|4417.4|4411.4|4416.5|4410.5|4
1610108870000|2021-01-08 12:27:50|4417.3|4411.3|4417.4|4411.4|4417.4|4411.4|4416.9|4410.9|2
1610108880000|2021-01-08 12:28:00|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4416.9|4410.9|2
1610108890000|2021-01-08 12:28:10|4417.4|4411.4|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|0
1610108900000|2021-01-08 12:28:20|4418.1|4412.1|4415.9|4409.9|4418.1|4412.1|4415.9|4409.9|7
1610108910000|2021-01-08 12:28:30|||||||||1
1610108920000|2021-01-08 12:28:40|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|2
1610108930000|2021-01-08 12:28:50|4416.8|4410.8|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|2
1610108940000|2021-01-08 12:29:00|4416.4|4410.4|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|1
1610108950000|2021-01-08 12:29:10|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|2
1610108960000|2021-01-08 12:29:20|4416.5|4410.5|4416.9|4410.9|4416.9|4410.9|4416.5|4410.5|0
1610108970000|2021-01-08 12:29:30|4417.7|4411.7|4416.4|4410.4|4417.7|4411.7|4416.4|4410.4|24
1610108980000|2021-01-08 12:29:40|4416|4410|4415|4409|4417|4411|4414.9|4408.9|13
1610108990000|2021-01-08 12:29:50|4415.4|4409.4|4415.4|4409.4|4415.9|4409.9|4415.4|4409.4|1
1610109000000|2021-01-08 12:30:00|4415.5|4409.5|4414.9|4408.9|4415.5|4409.5|4413.9|4407.9|8
1610109010000|2021-01-08 12:30:10|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1610109020000|2021-01-08 12:30:20|4415.8|4409.8|4414.4|4408.4|4415.9|4409.9|4414.3|4408.3|10
1610109030000|2021-01-08 12:30:30|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1610109050000|2021-01-08 12:30:50|4414|4408|4414.9|4408.9|4415.9|4409.9|4414|4408|3
1610109060000|2021-01-08 12:31:00|4415.4|4409.4|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|2
1610109070000|2021-01-08 12:31:10|||||||||1
1610109090000|2021-01-08 12:31:30|4415.8|4409.8|4414.9|4408.9|4415.8|4409.8|4414.9|4408.9|1
1610109110000|2021-01-08 12:31:50|4415.4|4409.4|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|3
1610109120000|2021-01-08 12:32:00|4415.5|4409.5|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|1
1610109130000|2021-01-08 12:32:10|||||||||1
1610109140000|2021-01-08 12:32:20|4413.3|4407.3|4413.3|4407.3|4413.8|4407.8|4412.8|4406.8|7
1610109150000|2021-01-08 12:32:30|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1610109160000|2021-01-08 12:32:40|4413.2|4407.2|4412.3|4406.3|4413.2|4407.2|4412.3|4406.3|3
1610109170000|2021-01-08 12:32:50|4412.4|4406.4|4413.3|4407.3|4413.3|4407.3|4412.4|4406.4|1
1610109180000|2021-01-08 12:33:00|4413.2|4407.2|4412.8|4406.8|4413.2|4407.2|4412.7|4406.7|0
1610109200000|2021-01-08 12:33:20|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|2
1610109210000|2021-01-08 12:33:30|4411.9|4405.9|4411.8|4405.8|4411.9|4405.9|4411.8|4405.8|0
1610109220000|2021-01-08 12:33:40|4411.7|4405.7|4411.3|4405.3|4411.7|4405.7|4411.3|4405.3|1
1610109230000|2021-01-08 12:33:50|4411.2|4405.2|4411.8|4405.8|4411.8|4405.8|4411.2|4405.2|1
1610109240000|2021-01-08 12:34:00|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|11
1610109250000|2021-01-08 12:34:10|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|4
1610109260000|2021-01-08 12:34:20|4412.9|4406.9|4411.2|4405.2|4412.9|4406.9|4411.2|4405.2|5
1610109270000|2021-01-08 12:34:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1610109280000|2021-01-08 12:34:40|4409.8|4403.8|4410.7|4404.7|4410.7|4404.7|4409.8|4403.8|1
1610109290000|2021-01-08 12:34:50|4410.3|4404.3|4410.2|4404.2|4410.3|4404.3|4410.2|4404.2|3
1610109300000|2021-01-08 12:35:00|4410.6|4404.6|4410.2|4404.2|4410.7|4404.7|4410.2|4404.2|1
1610109310000|2021-01-08 12:35:10|4410.6|4404.6|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|0
1610109320000|2021-01-08 12:35:20|4410.8|4404.8|4406.7|4400.7|4411.2|4405.2|4406.7|4400.7|29
1610109330000|2021-01-08 12:35:30|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|9
1610109350000|2021-01-08 12:35:50|4406.3|4400.3|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|1
1610109360000|2021-01-08 12:36:00|4406.8|4400.8|4407.7|4401.7|4407.7|4401.7|4406.8|4400.8|35
1610109370000|2021-01-08 12:36:10|4407.3|4401.3|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|1
1610109380000|2021-01-08 12:36:20|4407.6|4401.6|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|2
1610109390000|2021-01-08 12:36:30|4407.8|4401.8|4408.2|4402.2|4408.2|4402.2|4407.8|4401.8|0
1610109400000|2021-01-08 12:36:40|4408.6|4402.6|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|0
1610109410000|2021-01-08 12:36:50|4408.2|4402.2|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|1
1610109420000|2021-01-08 12:37:00|||||||||1
1610109430000|2021-01-08 12:37:10|||||||||2
1610109450000|2021-01-08 12:37:30|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|11
1610109460000|2021-01-08 12:37:40|4408.6|4402.6|4408.2|4402.2|4408.6|4402.6|4408.2|4402.2|1
1610109480000|2021-01-08 12:38:00|4408.1|4402.1|4407.7|4401.7|4408.1|4402.1|4407.7|4401.7|0
1610109490000|2021-01-08 12:38:10|||||||||1
1610109500000|2021-01-08 12:38:20|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|9
1610109510000|2021-01-08 12:38:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|2
1610109520000|2021-01-08 12:38:40|4408.2|4402.2|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|5
1610109530000|2021-01-08 12:38:50|4408.6|4402.6|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|1
1610109540000|2021-01-08 12:39:00|||||||||1
1610109550000|2021-01-08 12:39:10|4407.8|4401.8|4407.7|4401.7|4407.8|4401.8|4407.7|4401.7|1
1610109570000|2021-01-08 12:39:30|4407.6|4401.6|4407.2|4401.2|4407.6|4401.6|4407.2|4401.2|0
1610109580000|2021-01-08 12:39:40|4407.1|4401.1|4406.7|4400.7|4407.1|4401.1|4406.7|4400.7|0
1610109590000|2021-01-08 12:39:50|4406.6|4400.6|4405.7|4399.7|4406.6|4400.6|4405.7|4399.7|6
1610109610000|2021-01-08 12:40:10|4406.2|4400.2|4406.2|4400.2|4406.6|4400.6|4406.2|4400.2|2
1610109620000|2021-01-08 12:40:20|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4406.6|4400.6|0
1610109630000|2021-01-08 12:40:30|4406.8|4400.8|4407.7|4401.7|4407.7|4401.7|4406.8|4400.8|2
1610109640000|2021-01-08 12:40:40|4408.2|4402.2|4409.2|4403.2|4409.2|4403.2|4408.2|4402.2|2
1610109650000|2021-01-08 12:40:50|4409.3|4403.3|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|6
1610109660000|2021-01-08 12:41:00|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1610109670000|2021-01-08 12:41:10|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|3
1610109690000|2021-01-08 12:41:30|4409.3|4403.3|4408.7|4402.7|4409.7|4403.7|4407.7|4401.7|4
1610109700000|2021-01-08 12:41:40|||||||||1
1610109710000|2021-01-08 12:41:50|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|1
1610109720000|2021-01-08 12:42:00|4409.6|4403.6|4407.7|4401.7|4409.7|4403.7|4407.7|4401.7|3
1610109730000|2021-01-08 12:42:10|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|2
1610109740000|2021-01-08 12:42:20|4407.3|4401.3|4407.7|4401.7|4408.2|4402.2|4407.3|4401.3|0
1610109750000|2021-01-08 12:42:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1610109760000|2021-01-08 12:42:40|4407.6|4401.6|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|0
1610109770000|2021-01-08 12:42:50|4407|4401|4407.2|4401.2|4407.2|4401.2|4406.6|4400.6|4
1610109790000|2021-01-08 12:43:10|4407.3|4401.3|4407.7|4401.7|4407.7|4401.7|4407.3|4401.3|2
1610109800000|2021-01-08 12:43:20|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|16
1610109820000|2021-01-08 12:43:40|4406.3|4400.3|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|0
1610109830000|2021-01-08 12:43:50|4407.1|4401.1|4406.2|4400.2|4407.7|4401.7|4406.2|4400.2|3
1610109840000|2021-01-08 12:44:00|4408.7|4402.7|4407.7|4401.7|4408.7|4402.7|4407.2|4401.2|44
1610109850000|2021-01-08 12:44:10|4408.1|4402.1|4408.7|4402.7|4408.7|4402.7|4407.7|4401.7|1
1610109860000|2021-01-08 12:44:20|4409.2|4403.2|4408.7|4402.7|4409.7|4403.7|4408.2|4402.2|3
1610109870000|2021-01-08 12:44:30|4409.2|4403.2|4409.8|4403.8|4409.8|4403.8|4408.7|4402.7|4
1610109880000|2021-01-08 12:44:40|4409.9|4403.9|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|8
1610109890000|2021-01-08 12:44:50|4410.4|4404.4|4410.8|4404.8|4410.8|4404.8|4410.4|4404.4|0
1610109900000|2021-01-08 12:45:00|4410.3|4404.3|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|9
1610109910000|2021-01-08 12:45:10|4409.9|4403.9|4410.3|4404.3|4410.3|4404.3|4409.3|4403.3|4
1610109920000|2021-01-08 12:45:20|4410.7|4404.7|4411.3|4405.3|4411.3|4405.3|4410.7|4404.7|2
1610109930000|2021-01-08 12:45:30|4410.9|4404.9|4411.8|4405.8|4411.8|4405.8|4410.9|4404.9|6
1610109940000|2021-01-08 12:45:40|4411.4|4405.4|4411.3|4405.3|4411.4|4405.4|4411.3|4405.3|1
1610109950000|2021-01-08 12:45:50|4411.7|4405.7|4412.3|4406.3|4412.3|4406.3|4411.7|4405.7|0
1610109960000|2021-01-08 12:46:00|4411.9|4405.9|4411.3|4405.3|4411.9|4405.9|4410.8|4404.8|4
1610109980000|2021-01-08 12:46:20|4411.7|4405.7|4410.9|4404.9|4411.7|4405.7|4410.9|4404.9|1
1610109990000|2021-01-08 12:46:30|4410.8|4404.8|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|1
1610110000000|2021-01-08 12:46:40|4409.9|4403.9|4410.3|4404.3|4410.4|4404.4|4409.8|4403.8|2
1610110010000|2021-01-08 12:46:50|4410.2|4404.2|4410.7|4404.7|4411.2|4405.2|4409.8|4403.8|12
1610110020000|2021-01-08 12:47:00|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|4
1610110030000|2021-01-08 12:47:10|4410.1|4404.1|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|3
1610110040000|2021-01-08 12:47:20|||||||||4
1610110050000|2021-01-08 12:47:30|4409.6|4403.6|4408.7|4402.7|4409.6|4403.6|4408.7|4402.7|2
1610110060000|2021-01-08 12:47:40|4408.8|4402.8|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|4
1610110070000|2021-01-08 12:47:50|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|1
1610110080000|2021-01-08 12:48:00|4409.6|4403.6|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|6
1610110090000|2021-01-08 12:48:10|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|3
1610110100000|2021-01-08 12:48:20|4408.1|4402.1|4408.7|4402.7|4408.7|4402.7|4407.7|4401.7|1
1610110110000|2021-01-08 12:48:30|4408.6|4402.6|4407.2|4401.2|4408.6|4402.6|4407.2|4401.2|1
1610110130000|2021-01-08 12:48:50|4407.6|4401.6|4407.7|4401.7|4407.7|4401.7|4407.6|4401.6|0
1610110140000|2021-01-08 12:49:00|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4405.7|4399.7|7
1610110160000|2021-01-08 12:49:20|4405.8|4399.8|4405.7|4399.7|4405.8|4399.8|4405.7|4399.7|0
1610110170000|2021-01-08 12:49:30|4405.8|4399.8|4406.2|4400.2|4406.2|4400.2|4405.8|4399.8|2
1610110180000|2021-01-08 12:49:40|4405.8|4399.8|4405.7|4399.7|4405.8|4399.8|4405.7|4399.7|0
1610110190000|2021-01-08 12:49:50|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|2
1610110200000|2021-01-08 12:50:00|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|9
1610110210000|2021-01-08 12:50:10|4406.2|4400.2|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|9
1610110220000|2021-01-08 12:50:20|4406.1|4400.1|4405.7|4399.7|4406.1|4400.1|4405.7|4399.7|0
1610110230000|2021-01-08 12:50:30|||||||||1
1610110240000|2021-01-08 12:50:40|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|5
1610110250000|2021-01-08 12:50:50|4406.3|4400.3|4405.2|4399.2|4406.7|4400.7|4405.2|4399.2|17
1610110260000|2021-01-08 12:51:00|4404.8|4398.8|4404|4398|4404.8|4398.8|4404|4398|4
1610110270000|2021-01-08 12:51:10|4404.4|4398.4|4404.5|4398.5|4404.5|4398.5|4404.4|4398.4|0
1610110280000|2021-01-08 12:51:20|4404.3|4398.3|4403|4397|4404.3|4398.3|4403|4397|12
1610110290000|2021-01-08 12:51:30|4403.4|4397.4|4404.5|4398.5|4404.5|4398.5|4403.4|4397.4|9
1610110300000|2021-01-08 12:51:40|4404.4|4398.4|4404.5|4398.5|4404.5|4398.5|4404.4|4398.4|1
1610110310000|2021-01-08 12:51:50|4404.6|4398.6|4405.5|4399.5|4405.5|4399.5|4404.6|4398.6|2
1610110320000|2021-01-08 12:52:00|4405.4|4399.4|4405|4399|4405.4|4399.4|4404.6|4398.6|3
1610110330000|2021-01-08 12:52:10|4405.4|4399.4|4406|4400|4406|4400|4405.4|4399.4|1
1610110370000|2021-01-08 12:52:50|4405.6|4399.6|4405.5|4399.5|4405.6|4399.6|4405.5|4399.5|0
1610110380000|2021-01-08 12:53:00|4406.3|4400.3|4406.5|4400.5|4406.5|4400.5|4406.3|4400.3|1
1610110390000|2021-01-08 12:53:10|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|5
1610110400000|2021-01-08 12:53:20|4408.1|4402.1|4409|4403|4409|4403|4407.5|4401.5|2
1610110420000|2021-01-08 12:53:40|4408.8|4402.8|4408.8|4402.8|4409.2|4403.2|4408.3|4402.3|3
1610110430000|2021-01-08 12:53:50|4410.9|4404.9|4410.5|4404.5|4410.9|4404.9|4410.5|4404.5|12
1610110440000|2021-01-08 12:54:00|4410.4|4404.4|4409.6|4403.6|4410.4|4404.4|4409.5|4403.5|3
1610110450000|2021-01-08 12:54:10|4410|4404|4410|4404|4410|4404|4409.5|4403.5|3
1610110460000|2021-01-08 12:54:20|4410.1|4404.1|4410.5|4404.5|4410.5|4404.5|4410|4404|5
1610110470000|2021-01-08 12:54:30|4410|4404|4409.5|4403.5|4410|4404|4409.5|4403.5|2
1610110480000|2021-01-08 12:54:40|4409.6|4403.6|4410|4404|4410|4404|4409.6|4403.6|0
1610110500000|2021-01-08 12:55:00|4410.5|4404.5|4410|4404|4410.5|4404.5|4410|4404|1
1610110510000|2021-01-08 12:55:10|4409|4403|4409|4403|4409|4403|4409|4403|1
1610110530000|2021-01-08 12:55:30|4408.6|4402.6|4408|4402|4408.6|4402.6|4408|4402|2
1610110540000|2021-01-08 12:55:40|4408.1|4402.1|4408.5|4402.5|4408.5|4402.5|4408.1|4402.1|1
1610110550000|2021-01-08 12:55:50|4409|4403|4408.5|4402.5|4409|4403|4408|4402|1
1610110560000|2021-01-08 12:56:00|4408.1|4402.1|4408|4402|4408.1|4402.1|4407.5|4401.5|1
1610110570000|2021-01-08 12:56:10|4408.1|4402.1|4409|4403|4409|4403|4408.1|4402.1|0
1610110580000|2021-01-08 12:56:20|4408.9|4402.9|4407.5|4401.5|4408.9|4402.9|4407.5|4401.5|1
1610110590000|2021-01-08 12:56:30|4408|4402|4407.5|4401.5|4408|4402|4407.5|4401.5|1
1610110600000|2021-01-08 12:56:40|4407|4401|4407.5|4401.5|4407.5|4401.5|4407|4401|3
1610110610000|2021-01-08 12:56:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1610110620000|2021-01-08 12:57:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|8
1610110630000|2021-01-08 12:57:10|4409|4403|4409|4403|4409|4403|4409|4403|0
1610110640000|2021-01-08 12:57:20|4410|4404|4410|4404|4410|4404|4410|4404|4
1610110650000|2021-01-08 12:57:30|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|1
1610110660000|2021-01-08 12:57:40|4410.1|4404.1|4410.5|4404.5|4410.5|4404.5|4410.1|4404.1|2
1610110670000|2021-01-08 12:57:50|4410.1|4404.1|4410.5|4404.5|4410.5|4404.5|4410|4404|0
1610110680000|2021-01-08 12:58:00|4410.6|4404.6|4410.5|4404.5|4411|4405|4410.5|4404.5|2
1610110690000|2021-01-08 12:58:10|4410.1|4404.1|4410.5|4404.5|4410.5|4404.5|4410|4404|1
1610110700000|2021-01-08 12:58:20|4411|4405|4409.5|4403.5|4411.5|4405.5|4409.5|4403.5|20
1610110710000|2021-01-08 12:58:30|4409.6|4403.6|4410|4404|4410|4404|4409.5|4403.5|1
1610110720000|2021-01-08 12:58:40|4409.5|4403.5|4410.5|4404.5|4410.5|4404.5|4409.5|4403.5|1
1610110730000|2021-01-08 12:58:50|4411|4405|4411|4405|4411|4405|4410.5|4404.5|1
1610110740000|2021-01-08 12:59:00|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|1
1610110760000|2021-01-08 12:59:20|4411.1|4405.1|4412|4406|4412|4406|4411.1|4405.1|2
1610110770000|2021-01-08 12:59:30|4411|4405|4411|4405|4411|4405|4411|4405|2
1610110780000|2021-01-08 12:59:40|4411.5|4405.5|4411|4405|4412|4406|4411|4405|4
1610110790000|2021-01-08 12:59:50|4410.6|4404.6|4410.5|4404.5|4410.6|4404.6|4410.5|4404.5|0
1610110800000|2021-01-08 13:00:00|4410.1|4404.1|4413|4407|4414.5|4408.5|4410|4404|15
1610110810000|2021-01-08 13:00:10|4412.6|4406.6|4414|4408|4414|4408|4412.5|4406.5|5
1610110820000|2021-01-08 13:00:20|4413.5|4407.5|4412.5|4406.5|4414|4408|4412.5|4406.5|5
1610110830000|2021-01-08 13:00:30|4412.6|4406.6|4412.5|4406.5|4413|4407|4412|4406|2
1610110840000|2021-01-08 13:00:40|4412.1|4406.1|4412.5|4406.5|4412.9|4406.9|4412|4406|2
1610110850000|2021-01-08 13:00:50|4412.9|4406.9|4412.5|4406.5|4413|4407|4412.5|4406.5|1
1610110860000|2021-01-08 13:01:00|4412.9|4406.9|4413.8|4407.8|4414|4408|4412.5|4406.5|2
1610110870000|2021-01-08 13:01:10|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|0
1610110880000|2021-01-08 13:01:20|4413.3|4407.3|4416.3|4410.3|4416.8|4410.8|4413.3|4407.3|34
1610110890000|2021-01-08 13:01:30|4416.4|4410.4|4416.8|4410.8|4416.8|4410.8|4416.4|4410.4|19
1610110900000|2021-01-08 13:01:40|4416.4|4410.4|4416.3|4410.3|4416.4|4410.4|4415.8|4409.8|20
1610110910000|2021-01-08 13:01:50|4415.9|4409.9|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|6
1610110920000|2021-01-08 13:02:00|4415.4|4409.4|4416.8|4410.8|4416.8|4410.8|4415.3|4409.3|2
1610110930000|2021-01-08 13:02:10|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4416.8|4410.8|8
1610110940000|2021-01-08 13:02:20|4417.3|4411.3|4418.3|4412.3|4418.3|4412.3|4417.3|4411.3|2
1610110950000|2021-01-08 13:02:30|4417.9|4411.9|4417.8|4411.8|4418.4|4412.4|4417.8|4411.8|6
1610110960000|2021-01-08 13:02:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4
1610110970000|2021-01-08 13:02:50|4416.9|4410.9|4415.3|4409.3|4416.9|4410.9|4414.8|4408.8|22
1610110980000|2021-01-08 13:03:00|4414.9|4408.9|4414.8|4408.8|4415.3|4409.3|4413.8|4407.8|4
1610110990000|2021-01-08 13:03:10|4414.7|4408.7|4414.3|4408.3|4414.7|4408.7|4413.8|4407.8|6
1610111000000|2021-01-08 13:03:20|4414.2|4408.2|4414.8|4408.8|4414.8|4408.8|4414.2|4408.2|0
1610111010000|2021-01-08 13:03:30|4414.9|4408.9|4415.3|4409.3|4415.8|4409.8|4414.9|4408.9|1
1610111020000|2021-01-08 13:03:40|4415.7|4409.7|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|0
1610111030000|2021-01-08 13:03:50|4414.9|4408.9|4416.3|4410.3|4416.3|4410.3|4414.8|4408.8|3
1610111040000|2021-01-08 13:04:00|4416.8|4410.8|4418.3|4412.3|4418.3|4412.3|4416.8|4410.8|3
1610111050000|2021-01-08 13:04:10|4418.4|4412.4|4419.3|4413.3|4419.8|4413.8|4418.4|4412.4|21
1610111060000|2021-01-08 13:04:20|4419.4|4413.4|4419.8|4413.8|4419.8|4413.8|4418.3|4412.3|8
1610111070000|2021-01-08 13:04:30|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4417.8|4411.8|5
1610111080000|2021-01-08 13:04:40|4418.3|4412.3|4417.3|4411.3|4418.8|4412.8|4416.8|4410.8|13
1610111090000|2021-01-08 13:04:50|4417.7|4411.7|4419.3|4413.3|4419.3|4413.3|4417.7|4411.7|17
1610111100000|2021-01-08 13:05:00|4419.7|4413.7|4419.3|4413.3|4419.8|4413.8|4418.3|4412.3|3
1610111110000|2021-01-08 13:05:10|4419.7|4413.7|4418.8|4412.8|4419.8|4413.8|4418.8|4412.8|1
1610111120000|2021-01-08 13:05:20|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|3
1610111130000|2021-01-08 13:05:30|4416.9|4410.9|4417.3|4411.3|4417.8|4411.8|4416.8|4410.8|1
1610111140000|2021-01-08 13:05:40|4417.2|4411.2|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|4
1610111150000|2021-01-08 13:05:50|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4415.8|4409.8|5
1610111160000|2021-01-08 13:06:00|4416.2|4410.2|4417.3|4411.3|4417.3|4411.3|4414.8|4408.8|5
1610111180000|2021-01-08 13:06:20|4417.4|4411.4|4415.8|4409.8|4417.8|4411.8|4415.8|4409.8|8
1610111190000|2021-01-08 13:06:30|4415.9|4409.9|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|2
1610111200000|2021-01-08 13:06:40|4414.9|4408.9|4415.8|4409.8|4415.8|4409.8|4414.8|4408.8|5
1610111210000|2021-01-08 13:06:50|4416.2|4410.2|4416.3|4410.3|4416.8|4410.8|4415.8|4409.8|3
1610111220000|2021-01-08 13:07:00|4416.2|4410.2|4416.8|4410.8|4416.8|4410.8|4414.8|4408.8|33
1610111230000|2021-01-08 13:07:10|4416.3|4410.3|4417.3|4411.3|4417.3|4411.3|4416.3|4410.3|1
1610111240000|2021-01-08 13:07:20|4417.7|4411.7|4417.3|4411.3|4418.3|4412.3|4416.3|4410.3|15
1610111250000|2021-01-08 13:07:30|4417.4|4411.4|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|0
1610111260000|2021-01-08 13:07:40|4417.7|4411.7|4418.3|4412.3|4418.3|4412.3|4417.3|4411.3|1
1610111270000|2021-01-08 13:07:50|4418.2|4412.2|4416.3|4410.3|4418.3|4412.3|4416.3|4410.3|1
1610111280000|2021-01-08 13:08:00|4415.9|4409.9|4416.3|4410.3|4416.3|4410.3|4414.8|4408.8|2
1610111290000|2021-01-08 13:08:10|4416.7|4410.7|4416.8|4410.8|4417.7|4411.7|4416.7|4410.7|1
1610111300000|2021-01-08 13:08:20|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4415.2|4409.2|7
1610111310000|2021-01-08 13:08:30|4415.3|4409.3|4416.8|4410.8|4416.8|4410.8|4415.3|4409.3|3
1610111320000|2021-01-08 13:08:40|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4415.8|4409.8|0
1610111330000|2021-01-08 13:08:50|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4414.8|4408.8|7
1610111340000|2021-01-08 13:09:00|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4415.8|4409.8|3
1610111350000|2021-01-08 13:09:10|4416.7|4410.7|4417.3|4411.3|4417.3|4411.3|4416.7|4410.7|4
1610111360000|2021-01-08 13:09:20|4417.8|4411.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|10
1610111370000|2021-01-08 13:09:30|4418.8|4412.8|4420.8|4414.8|4421.3|4415.3|4418.8|4412.8|21
1610111380000|2021-01-08 13:09:40|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|4
1610111390000|2021-01-08 13:09:50|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4419.8|4413.8|5
1610111400000|2021-01-08 13:10:00|4421.3|4415.3|4421.8|4415.8|4422.5|4416.5|4421.3|4415.3|12
1610111410000|2021-01-08 13:10:10|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4420.3|4414.3|2
1610111420000|2021-01-08 13:10:20|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1610111430000|2021-01-08 13:10:30|4421.8|4415.8|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|2
1610111440000|2021-01-08 13:10:40|4422.7|4416.7|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|0
1610111450000|2021-01-08 13:10:50|4422.2|4416.2|4421.8|4415.8|4422.8|4416.8|4421.8|4415.8|2
1610111460000|2021-01-08 13:11:00|4422.3|4416.3|4423.8|4417.8|4423.8|4417.8|4421.8|4415.8|41
1610111470000|2021-01-08 13:11:10|4424.8|4418.8|4425.8|4419.8|4426.3|4420.3|4424.8|4418.8|45
1610111480000|2021-01-08 13:11:20|4425.7|4419.7|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|6
1610111500000|2021-01-08 13:11:40|4425.7|4419.7|4424.8|4418.8|4425.8|4419.8|4424.8|4418.8|1
1610111510000|2021-01-08 13:11:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|1
1610111520000|2021-01-08 13:12:00|4424.2|4418.2|4425.3|4419.3|4425.3|4419.3|4423.8|4417.8|5
1610111530000|2021-01-08 13:12:10|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1610111540000|2021-01-08 13:12:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4
1610111550000|2021-01-08 13:12:30|4425.7|4419.7|4426.8|4420.8|4426.8|4420.8|4425.3|4419.3|2
1610111560000|2021-01-08 13:12:40|4426.7|4420.7|4426.8|4420.8|4426.8|4420.8|4426.7|4420.7|11
1610111570000|2021-01-08 13:12:50|4426.7|4420.7|4425.3|4419.3|4426.8|4420.8|4425.3|4419.3|11
1610111580000|2021-01-08 13:13:00|4425.7|4419.7|4424.8|4418.8|4426.8|4420.8|4424.8|4418.8|14
1610111590000|2021-01-08 13:13:10|4425.3|4419.3|4425.3|4419.3|4425.8|4419.8|4424.8|4418.8|2
1610111600000|2021-01-08 13:13:20|4425.7|4419.7|4425.8|4419.8|4425.8|4419.8|4425.7|4419.7|1
1610111610000|2021-01-08 13:13:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|1
1610111620000|2021-01-08 13:13:40|4424.8|4418.8|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|4
1610111630000|2021-01-08 13:13:50|4424.7|4418.7|4423.3|4417.3|4424.8|4418.8|4423.3|4417.3|11
1610111640000|2021-01-08 13:14:00|4423.7|4417.7|4422.8|4416.8|4423.8|4417.8|4422.8|4416.8|4
1610111650000|2021-01-08 13:14:10|4422.3|4416.3|4421.3|4415.3|4422.8|4416.8|4421.3|4415.3|8
1610111660000|2021-01-08 13:14:20|4421.8|4415.8|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|2
1610111670000|2021-01-08 13:14:30|4422.2|4416.2|4422.8|4416.8|4423.2|4417.2|4421.8|4415.8|1
1610111680000|2021-01-08 13:14:40|4423.8|4417.8|4425.3|4419.3|4425.3|4419.3|4423.3|4417.3|7
1610111690000|2021-01-08 13:14:50|4424.8|4418.8|4425.3|4419.3|4425.8|4419.8|4424.3|4418.3|12
1610111700000|2021-01-08 13:15:00|4424.8|4418.8|4426.3|4420.3|4426.3|4420.3|4424.8|4418.8|8
1610111710000|2021-01-08 13:15:10|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4424.8|4418.8|9
1610111720000|2021-01-08 13:15:20|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|1
1610111730000|2021-01-08 13:15:30|4425.3|4419.3|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|7
1610111740000|2021-01-08 13:15:40|4424.8|4418.8|4425.3|4419.3|4425.3|4419.3|4424.8|4418.8|9
1610111750000|2021-01-08 13:15:50|4425.2|4419.2|4425.3|4419.3|4425.8|4419.8|4424.8|4418.8|2
1610111760000|2021-01-08 13:16:00|4425.2|4419.2|4423.3|4417.3|4425.2|4419.2|4423.3|4417.3|15
1610111770000|2021-01-08 13:16:10|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1610111780000|2021-01-08 13:16:20|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1610111790000|2021-01-08 13:16:30|4422.7|4416.7|4421.7|4415.7|4422.8|4416.8|4421.7|4415.7|3
1610111800000|2021-01-08 13:16:40|4421.2|4415.2|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|7
1610111810000|2021-01-08 13:16:50|||||||||1
1610111820000|2021-01-08 13:17:00|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1610111830000|2021-01-08 13:17:10|4421.3|4415.3|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|2
1610111850000|2021-01-08 13:17:30|4421.7|4415.7|4422.7|4416.7|4423.2|4417.2|4421.7|4415.7|1
1610111860000|2021-01-08 13:17:40|4423.2|4417.2|4422.2|4416.2|4423.2|4417.2|4421.8|4415.8|6
1610111870000|2021-01-08 13:17:50|4422.7|4416.7|4423.2|4417.2|4423.2|4417.2|4421.7|4415.7|4
1610111880000|2021-01-08 13:18:00|4422.8|4416.8|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|2
1610111890000|2021-01-08 13:18:10|4423.7|4417.7|4424.2|4418.2|4424.2|4418.2|4423.2|4417.2|2
1610111900000|2021-01-08 13:18:20|4424.3|4418.3|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|2
1610111910000|2021-01-08 13:18:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|6
1610111930000|2021-01-08 13:18:50|4425.7|4419.7|4425.7|4419.7|4426.2|4420.2|4425.7|4419.7|0
1610111940000|2021-01-08 13:19:00|4426.2|4420.2|4424.7|4418.7|4426.2|4420.2|4424.7|4418.7|8
1610111950000|2021-01-08 13:19:10|4425.2|4419.2|4424.2|4418.2|4425.2|4419.2|4424.2|4418.2|7
1610111960000|2021-01-08 13:19:20|4424.3|4418.3|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|1
1610111970000|2021-01-08 13:19:30|4424.7|4418.7|4425.2|4419.2|4425.2|4419.2|4424.7|4418.7|0
1610111980000|2021-01-08 13:19:40|4424.7|4418.7|4422.7|4416.7|4424.8|4418.8|4422.7|4416.7|3
1610111990000|2021-01-08 13:19:50|4422.3|4416.3|4422.7|4416.7|4422.7|4416.7|4422.2|4416.2|1
1610112010000|2021-01-08 13:20:10|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|3
1610112020000|2021-01-08 13:20:20|4422.3|4416.3|4423.2|4417.2|4423.2|4417.2|4422.3|4416.3|2
1610112030000|2021-01-08 13:20:30|4423.7|4417.7|4424.2|4418.2|4424.2|4418.2|4423.7|4417.7|2
1610112040000|2021-01-08 13:20:40|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|6
1610112050000|2021-01-08 13:20:50|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.2|4417.2|1
1610112060000|2021-01-08 13:21:00|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|0
1610112070000|2021-01-08 13:21:10|4423.3|4417.3|4423.2|4417.2|4423.3|4417.3|4423.2|4417.2|1
1610112080000|2021-01-08 13:21:20|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.2|4417.2|2
1610112100000|2021-01-08 13:21:40|4423.2|4417.2|4423.2|4417.2|4423.7|4417.7|4423.2|4417.2|3
1610112110000|2021-01-08 13:21:50|4422.8|4416.8|4422.2|4416.2|4423.7|4417.7|4421.8|4415.8|3
1610112120000|2021-01-08 13:22:00|4422.3|4416.3|4422.7|4416.7|4422.7|4416.7|4422.2|4416.2|5
1610112130000|2021-01-08 13:22:10|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.2|4417.2|6
1610112140000|2021-01-08 13:22:20|4424.2|4418.2|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|1
1610112150000|2021-01-08 13:22:30|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|4
1610112170000|2021-01-08 13:22:50|4424.2|4418.2|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|4
1610112180000|2021-01-08 13:23:00|4424.2|4418.2|4425.2|4419.2|4425.2|4419.2|4424.2|4418.2|6
1610112190000|2021-01-08 13:23:10|4424.7|4418.7|4424.7|4418.7|4425.7|4419.7|4424.7|4418.7|1
1610112200000|2021-01-08 13:23:20|4424.8|4418.8|4424.7|4418.7|4425.7|4419.7|4424.7|4418.7|6
1610112210000|2021-01-08 13:23:30|4424.2|4418.2|4423.2|4417.2|4424.2|4418.2|4423.2|4417.2|4
1610112220000|2021-01-08 13:23:40|4422.7|4416.7|4424.2|4418.2|4424.2|4418.2|4422.2|4416.2|13
1610112230000|2021-01-08 13:23:50|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|1
1610112240000|2021-01-08 13:24:00|4424.7|4418.7|4424.3|4418.3|4424.7|4418.7|4424.2|4418.2|4
1610112250000|2021-01-08 13:24:10|4424.7|4418.7|4423.7|4417.7|4424.7|4418.7|4423.7|4417.7|13
1610112260000|2021-01-08 13:24:20|4424.2|4418.2|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|1
1610112270000|2021-01-08 13:24:30|4423.7|4417.7|4421.7|4415.7|4423.7|4417.7|4421.7|4415.7|9
1610112280000|2021-01-08 13:24:40|4422.2|4416.2|4423.2|4417.2|4423.2|4417.2|4422.2|4416.2|8
1610112290000|2021-01-08 13:24:50|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|0
1610112300000|2021-01-08 13:25:00|4423.3|4417.3|4425.2|4419.2|4425.7|4419.7|4423.2|4417.2|8
1610112310000|2021-01-08 13:25:10|4425.1|4419.1|4425.2|4419.2|4425.2|4419.2|4424.2|4418.2|0
1610112330000|2021-01-08 13:25:30|4425.6|4419.6|4423.2|4417.2|4425.7|4419.7|4423.2|4417.2|5
1610112340000|2021-01-08 13:25:40|4422.8|4416.8|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|2
1610112350000|2021-01-08 13:25:50|4423.3|4417.3|4423.7|4417.7|4423.7|4417.7|4423.3|4417.3|1
1610112360000|2021-01-08 13:26:00|4423.2|4417.2|4421.7|4415.7|4423.7|4417.7|4421.7|4415.7|3
1610112370000|2021-01-08 13:26:10|4421.8|4415.8|4420.2|4414.2|4422.2|4416.2|4419.7|4413.7|20
1610112380000|2021-01-08 13:26:20|4420.6|4414.6|4420.7|4414.7|4421.2|4415.2|4420.2|4414.2|7
1610112390000|2021-01-08 13:26:30|4422.2|4416.2|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|4
1610112400000|2021-01-08 13:26:40|4420.8|4414.8|4422.7|4416.7|4422.7|4416.7|4420.7|4414.7|9
1610112410000|2021-01-08 13:26:50|4422.6|4416.6|4422.2|4416.2|4422.6|4416.6|4421.7|4415.7|4
1610112420000|2021-01-08 13:27:00|4422.3|4416.3|4422.2|4416.2|4422.7|4416.7|4422.2|4416.2|1
1610112430000|2021-01-08 13:27:10|4422.3|4416.3|4423.2|4417.2|4423.7|4417.7|4422.3|4416.3|2
1610112450000|2021-01-08 13:27:30|4422.7|4416.7|4422.7|4416.7|4423.2|4417.2|4422.7|4416.7|8
1610112460000|2021-01-08 13:27:40|4422.8|4416.8|4423.2|4417.2|4423.2|4417.2|4422.8|4416.8|1
1610112470000|2021-01-08 13:27:50|4422.8|4416.8|4423.2|4417.2|4423.7|4417.7|4422.7|4416.7|1
1610112480000|2021-01-08 13:28:00|4423.3|4417.3|4421.7|4415.7|4423.7|4417.7|4421.7|4415.7|5
1610112500000|2021-01-08 13:28:20|4421.6|4415.6|4421.2|4415.2|4421.6|4415.6|4420.7|4414.7|2
1610112510000|2021-01-08 13:28:30|4421.3|4415.3|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|1
1610112520000|2021-01-08 13:28:40|4421.6|4415.6|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|1
1610112530000|2021-01-08 13:28:50|4421.6|4415.6|4421.2|4415.2|4421.6|4415.6|4421.2|4415.2|1
1610112540000|2021-01-08 13:29:00|4421.3|4415.3|4423.7|4417.7|4423.7|4417.7|4421.3|4415.3|17
1610112550000|2021-01-08 13:29:10|4424.2|4418.2|4425.7|4419.7|4426.7|4420.7|4424.2|4418.2|15
1610112560000|2021-01-08 13:29:20|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4425.2|4419.2|4
1610112570000|2021-01-08 13:29:30|4425.2|4419.2|4423.7|4417.7|4425.2|4419.2|4423.7|4417.7|8
1610112580000|2021-01-08 13:29:40|4423.6|4417.6|4421.2|4415.2|4423.6|4417.6|4421.2|4415.2|4
1610112590000|2021-01-08 13:29:50|4421.6|4415.6|4422.7|4416.7|4422.7|4416.7|4421.6|4415.6|3
1610112600000|2021-01-08 13:30:00|4422.6|4416.6|4422.7|4416.7|4422.7|4416.7|4421.7|4415.7|3
1610112610000|2021-01-08 13:30:10|4422.6|4416.6|4422.7|4416.7|4422.7|4416.7|4421.2|4415.2|11
1610112620000|2021-01-08 13:30:20|4423.1|4417.1|4424.8|4418.8|4425.2|4419.2|4423.1|4417.1|7
1610112630000|2021-01-08 13:30:30|4424.7|4418.7|4421.2|4415.2|4424.7|4418.7|4421.2|4415.2|8
1610112640000|2021-01-08 13:30:40|4420.8|4414.8|4421.7|4415.7|4421.7|4415.7|4420.2|4414.2|0
1610112650000|2021-01-08 13:30:50|4422.2|4416.2|4420.7|4414.7|4422.2|4416.2|4420.7|4414.7|2
1610112660000|2021-01-08 13:31:00|4420.2|4414.2|4418.7|4412.7|4420.3|4414.3|4418.7|4412.7|10
1610112670000|2021-01-08 13:31:10|4419.1|4413.1|4418.7|4412.7|4419.2|4413.2|4418.2|4412.2|4
1610112680000|2021-01-08 13:31:20|4418.3|4412.3|4415.7|4409.7|4418.7|4412.7|4415.7|4409.7|8
1610112690000|2021-01-08 13:31:30|4415.3|4409.3|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|4
1610112700000|2021-01-08 13:31:40|4415.2|4409.2|4413.7|4407.7|4415.2|4409.2|4413.7|4407.7|5
1610112710000|2021-01-08 13:31:50|4413.3|4407.3|4412.7|4406.7|4413.3|4407.3|4412.7|4406.7|9
1610112720000|2021-01-08 13:32:00|4413.3|4407.3|4412.2|4406.2|4414.3|4408.3|4411.3|4405.3|13
1610112730000|2021-01-08 13:32:10|4412.3|4406.3|4412.3|4406.3|4412.8|4406.8|4411.3|4405.3|15
1610112740000|2021-01-08 13:32:20|4412|4406|4413.9|4407.9|4414.4|4408.4|4411.9|4405.9|4
1610112750000|2021-01-08 13:32:30|4414.3|4408.3|4420.4|4414.4|4420.9|4414.9|4414.3|4408.3|6
1610112760000|2021-01-08 13:32:40|4420.8|4414.8|4420.4|4414.4|4421.5|4415.5|4420.4|4414.4|2
1610112770000|2021-01-08 13:32:50|4420.5|4414.5|4420.9|4414.9|4421.5|4415.5|4420.4|4414.4|6
1610112780000|2021-01-08 13:33:00|4420.5|4414.5|4422.4|4416.4|4422.4|4416.4|4420.4|4414.4|6
1610112790000|2021-01-08 13:33:10|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|5
1610112800000|2021-01-08 13:33:20|4420.9|4414.9|4417.4|4411.4|4420.9|4414.9|4417.4|4411.4|13
1610112810000|2021-01-08 13:33:30|4417.9|4411.9|4417.4|4411.4|4417.9|4411.9|4417.4|4411.4|1
1610112820000|2021-01-08 13:33:40|4417.5|4411.5|4418.4|4412.4|4418.4|4412.4|4417.5|4411.5|3
1610112830000|2021-01-08 13:33:50|4418.5|4412.5|4420.4|4414.4|4420.4|4414.4|4418.5|4412.5|1
1610112840000|2021-01-08 13:34:00|4420|4414|4418.4|4412.4|4420|4414|4418.4|4412.4|9
1610112850000|2021-01-08 13:34:10|4418.3|4412.3|4417.9|4411.9|4418.3|4412.3|4417.9|4411.9|1
1610112870000|2021-01-08 13:34:30|||||||||2
1610112880000|2021-01-08 13:34:40|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|0
1610112890000|2021-01-08 13:34:50|4417.4|4411.4|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|2
1610112900000|2021-01-08 13:35:00|4416.1|4410.1|4415.9|4409.9|4416.1|4410.1|4415.9|4409.9|6
1610112910000|2021-01-08 13:35:10|||||||||2
1610112920000|2021-01-08 13:35:20|4416|4410|4418|4412|4418|4412|4416|4410|15
1610112930000|2021-01-08 13:35:30|4417.8|4411.8|4419|4413|4419|4413|4417.4|4411.4|1
1610112940000|2021-01-08 13:35:40|4419.1|4413.1|4420.9|4414.9|4420.9|4414.9|4419.1|4413.1|1
1610112950000|2021-01-08 13:35:50|4419.9|4413.9|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|3
1610112960000|2021-01-08 13:36:00|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.4|4413.4|9
1610112970000|2021-01-08 13:36:10|4421.3|4415.3|4420.4|4414.4|4421.4|4415.4|4420.4|4414.4|2
1610112980000|2021-01-08 13:36:20|4419.9|4413.9|4416.4|4410.4|4419.9|4413.9|4416.4|4410.4|15
1610112990000|2021-01-08 13:36:30|4416.8|4410.8|4415.4|4409.4|4416.9|4410.9|4415.4|4409.4|2
1610113000000|2021-01-08 13:36:40|4414.6|4408.6|4410.9|4404.9|4414.6|4408.6|4408.8|4402.8|57
1610113010000|2021-01-08 13:36:50|4409.9|4403.9|4412.4|4406.4|4412.4|4406.4|4408.8|4402.8|39
1610113020000|2021-01-08 13:37:00|4412.5|4406.5|4414.4|4408.4|4414.4|4408.4|4412.5|4406.5|8
1610113030000|2021-01-08 13:37:10|4414|4408|4415.4|4409.4|4415.4|4409.4|4413.8|4407.8|7
1610113040000|2021-01-08 13:37:20|4415|4409|4413.4|4407.4|4415.4|4409.4|4413.4|4407.4|6
1610113050000|2021-01-08 13:37:30|4413.3|4407.3|4414.4|4408.4|4414.4|4408.4|4413|4407|5
1610113060000|2021-01-08 13:37:40|4414.3|4408.3|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|10
1610113080000|2021-01-08 13:38:00|4413.9|4407.9|4414.4|4408.4|4415.4|4409.4|4413.9|4407.9|10
1610113090000|2021-01-08 13:38:10|4414.8|4408.8|4415.4|4409.4|4415.4|4409.4|4414.4|4408.4|0
1610113100000|2021-01-08 13:38:20|4415.8|4409.8|4415.4|4409.4|4415.9|4409.9|4415.4|4409.4|1
1610113110000|2021-01-08 13:38:30|4415.7|4409.7|4416.9|4410.9|4416.9|4410.9|4415.7|4409.7|1
1610113120000|2021-01-08 13:38:40|4416.8|4410.8|4416.4|4410.4|4416.8|4410.8|4415.9|4409.9|12
1610113130000|2021-01-08 13:38:50|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1610113140000|2021-01-08 13:39:00|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|5
1610113160000|2021-01-08 13:39:20|4415|4409|4414.9|4408.9|4415|4409|4414.4|4408.4|11
1610113170000|2021-01-08 13:39:30|4414.8|4408.8|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|1
1610113180000|2021-01-08 13:39:40|4414|4408|4412.4|4406.4|4414.4|4408.4|4412.4|4406.4|5
1610113190000|2021-01-08 13:39:50|4412.5|4406.5|4411.7|4405.7|4412.9|4406.9|4411.7|4405.7|4
1610113200000|2021-01-08 13:40:00|4410.9|4404.9|4410.4|4404.4|4410.9|4404.9|4409.9|4403.9|12
1610113210000|2021-01-08 13:40:10|4410|4404|4407.4|4401.4|4410|4404|4407.4|4401.4|22
1610113220000|2021-01-08 13:40:20|4407.5|4401.5|4408.4|4402.4|4409.4|4403.4|4407.5|4401.5|32
1610113230000|2021-01-08 13:40:30|4408.3|4402.3|4409.4|4403.4|4409.4|4403.4|4408.3|4402.3|16
1610113240000|2021-01-08 13:40:40|4408.9|4402.9|4411.4|4405.4|4411.4|4405.4|4408.9|4402.9|9
1610113250000|2021-01-08 13:40:50|4411.8|4405.8|4413.3|4407.3|4413.4|4407.4|4411.8|4405.8|1
1610113260000|2021-01-08 13:41:00|4412.4|4406.4|4413.4|4407.4|4413.4|4407.4|4412.4|4406.4|3
1610113270000|2021-01-08 13:41:10|4413.8|4407.8|4414.9|4408.9|4414.9|4408.9|4413.4|4407.4|1
1610113280000|2021-01-08 13:41:20|4414.8|4408.8|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|6
1610113290000|2021-01-08 13:41:30|4415.4|4409.4|4415.9|4409.9|4415.9|4409.9|4415.3|4409.3|6
1610113300000|2021-01-08 13:41:40|4416.3|4410.3|4417|4411|4417.9|4411.9|4416.3|4410.3|20
1610113310000|2021-01-08 13:41:50|4416.6|4410.6|4417.9|4411.9|4417.9|4411.9|4416.6|4410.6|10
1610113320000|2021-01-08 13:42:00|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|3
1610113330000|2021-01-08 13:42:10|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.4|4412.4|2
1610113340000|2021-01-08 13:42:20|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.4|4412.4|6
1610113350000|2021-01-08 13:42:30|4419|4413|4420.4|4414.4|4420.4|4414.4|4418.9|4412.9|6
1610113360000|2021-01-08 13:42:40|4420.8|4414.8|4420.9|4414.9|4421.4|4415.4|4420.8|4414.8|2
1610113370000|2021-01-08 13:42:50|4421.1|4415.1|4421.4|4415.4|4421.9|4415.9|4420.9|4414.9|5
1610113380000|2021-01-08 13:43:00|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|1
1610113390000|2021-01-08 13:43:10|4422.4|4416.4|4421.4|4415.4|4422.8|4416.8|4421.4|4415.4|9
1610113410000|2021-01-08 13:43:30|4420.4|4414.4|4420.4|4414.4|4420.9|4414.9|4419.9|4413.9|2
1610113420000|2021-01-08 13:43:40|4420.5|4414.5|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|2
1610113430000|2021-01-08 13:43:50|4420.5|4414.5|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|2
1610113440000|2021-01-08 13:44:00|4421.9|4415.9|4420.9|4414.9|4421.9|4415.9|4419.4|4413.4|18
1610113450000|2021-01-08 13:44:10|4421.3|4415.3|4421.4|4415.4|4421.4|4415.4|4420.8|4414.8|3
1610113460000|2021-01-08 13:44:20|4421.5|4415.5|4422.9|4416.9|4422.9|4416.9|4421.5|4415.5|6
1610113470000|2021-01-08 13:44:30|4422.8|4416.8|4421.9|4415.9|4422.9|4416.9|4421.4|4415.4|4
1610113480000|2021-01-08 13:44:40|4422|4416|4421.8|4415.8|4422.4|4416.4|4421.8|4415.8|1
1610113490000|2021-01-08 13:44:50|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|0
1610116200000|2021-01-08 14:30:00|4418.1|4412.1|4422|4416|4422|4416|4410.5|4404.5|113
1610116210000|2021-01-08 14:30:10|4424|4418|4423|4417|4424|4418|4421|4415|46
1610116220000|2021-01-08 14:30:20|4424|4418|4416|4410|4424|4418|4414.5|4408.5|40
1610116230000|2021-01-08 14:30:30|4415.5|4409.5|4417|4411|4417.5|4411.5|4411|4405|24
1610116240000|2021-01-08 14:30:40|4417.4|4411.4|4416|4410|4418|4412|4415.5|4409.5|19
1610116250000|2021-01-08 14:30:50|4416.1|4410.1|4417|4411|4419|4413|4416|4410|48
1610116260000|2021-01-08 14:31:00|4417.4|4411.4|4413|4407|4417.5|4411.5|4412.9|4406.9|38
1610116270000|2021-01-08 14:31:10|4412.9|4406.9|4412.5|4406.5|4412.9|4406.9|4411.5|4405.5|24
1610116280000|2021-01-08 14:31:20|4412|4406|4409.5|4403.5|4412|4406|4409.5|4403.5|40
1610116290000|2021-01-08 14:31:30|4409|4403|4409.4|4403.4|4409.5|4403.5|4407|4401|28
1610116300000|2021-01-08 14:31:40|4409|4403|4410|4404|4411.5|4405.5|4408.5|4402.5|29
1610116310000|2021-01-08 14:31:50|4409.6|4403.6|4406|4400|4411|4405|4406|4400|31
1610116320000|2021-01-08 14:32:00|4406.5|4400.5|4402|4396|4407.5|4401.5|4400.5|4394.5|170
1610116330000|2021-01-08 14:32:10|4401.6|4395.6|4398|4392|4402.5|4396.5|4398|4392|31
1610116340000|2021-01-08 14:32:20|4398.1|4392.1|4399|4393|4401|4395|4397.6|4391.6|22
1610116350000|2021-01-08 14:32:30|4400|4394|4398.5|4392.5|4400.5|4394.5|4396.5|4390.5|39
1610116360000|2021-01-08 14:32:40|4398.9|4392.9|4399.5|4393.5|4400.5|4394.5|4398.9|4392.9|26
1610116370000|2021-01-08 14:32:50|4398.5|4392.5|4398.6|4392.6|4400|4394|4398.5|4392.5|40
1610116380000|2021-01-08 14:33:00|4399|4393|4399.6|4393.6|4400|4394|4397.5|4391.5|41
1610116390000|2021-01-08 14:33:10|4399.5|4393.5|4401.5|4395.5|4401.5|4395.5|4399.5|4393.5|21
1610116400000|2021-01-08 14:33:20|4401.1|4395.1|4401|4395|4402|4396|4401|4395|26
1610116410000|2021-01-08 14:33:30|4401.1|4395.1|4402|4396|4402|4396|4400.9|4394.9|5
1610116420000|2021-01-08 14:33:40|4401.9|4395.9|4405|4399|4405|4399|4400.5|4394.5|47
1610116430000|2021-01-08 14:33:50|4404.9|4398.9|4405.5|4399.5|4405.5|4399.5|4404|4398|11
1610116440000|2021-01-08 14:34:00|4405.3|4399.3|4404|4398|4405.5|4399.5|4403.5|4397.5|25
1610116450000|2021-01-08 14:34:10|4403.6|4397.6|4403|4397|4403.6|4397.6|4402.5|4396.5|18
1610116460000|2021-01-08 14:34:20|4402.6|4396.6|4403|4397|4403|4397|4402.5|4396.5|11
1610116470000|2021-01-08 14:34:30|4402.6|4396.6|4400|4394|4402.6|4396.6|4400|4394|10
1610116480000|2021-01-08 14:34:40|4399.9|4393.9|4400.5|4394.5|4400.5|4394.5|4398.5|4392.5|16
1610116490000|2021-01-08 14:34:50|4400|4394|4400.5|4394.5|4400.5|4394.5|4399.5|4393.5|16
1610116500000|2021-01-08 14:35:00|4400.4|4394.4|4399.5|4393.5|4401.5|4395.5|4399.4|4393.4|33
1610116510000|2021-01-08 14:35:10|4399.4|4393.4|4399.9|4393.9|4400.9|4394.9|4398.4|4392.4|28
1610116520000|2021-01-08 14:35:20|4399.8|4393.8|4400.9|4394.9|4401.4|4395.4|4399.4|4393.4|54
1610116530000|2021-01-08 14:35:30|4401.4|4395.4|4399.9|4393.9|4401.4|4395.4|4399.4|4393.4|33
1610116540000|2021-01-08 14:35:40|4400.3|4394.3|4402.4|4396.4|4402.9|4396.9|4399.4|4393.4|25
1610116550000|2021-01-08 14:35:50|4402.9|4396.9|4401.9|4395.9|4402.9|4396.9|4401.5|4395.5|8
1610116560000|2021-01-08 14:36:00|4401.8|4395.8|4400.4|4394.4|4401.9|4395.9|4399.9|4393.9|10
1610116570000|2021-01-08 14:36:10|4400.3|4394.3|4398.5|4392.5|4401.4|4395.4|4398.5|4392.5|61
1610116580000|2021-01-08 14:36:20|4398.4|4392.4|4399.4|4393.4|4399.9|4393.9|4397.9|4391.9|21
1610116590000|2021-01-08 14:36:30|4399.3|4393.3|4400.9|4394.9|4400.9|4394.9|4399.3|4393.3|25
1610116600000|2021-01-08 14:36:40|4400.8|4394.8|4401.4|4395.4|4402.4|4396.4|4399.4|4393.4|16
1610116610000|2021-01-08 14:36:50|4400.9|4394.9|4401.9|4395.9|4402|4396|4400.4|4394.4|21
1610116620000|2021-01-08 14:37:00|4401.4|4395.4|4398.4|4392.4|4401.4|4395.4|4398.4|4392.4|15
1610116630000|2021-01-08 14:37:10|4397.9|4391.9|4396.9|4390.9|4398.3|4392.3|4396.4|4390.4|27
1610116640000|2021-01-08 14:37:20|4396.8|4390.8|4385.9|4379.9|4396.8|4390.8|4380.3|4374.3|263
1610116650000|2021-01-08 14:37:30|4385.8|4379.8|4384.8|4378.8|4385.9|4379.9|4383.9|4377.9|54
1610116660000|2021-01-08 14:37:40|4384.4|4378.4|4381.3|4375.3|4384.4|4378.4|4381.3|4375.3|17
1610116670000|2021-01-08 14:37:50|4381.4|4375.4|4385.9|4379.9|4387.4|4381.4|4381.3|4375.3|32
1610116680000|2021-01-08 14:38:00|4388.9|4382.9|4383.9|4377.9|4388.9|4382.9|4382.4|4376.4|44
1610116690000|2021-01-08 14:38:10|4383.8|4377.8|4382.9|4376.9|4383.9|4377.9|4381.3|4375.3|32
1610116700000|2021-01-08 14:38:20|4381.9|4375.9|4383.9|4377.9|4384.4|4378.4|4381.4|4375.4|19
1610116710000|2021-01-08 14:38:30|4384|4378|4383.9|4377.9|4385.4|4379.4|4382.9|4376.9|10
1610116720000|2021-01-08 14:38:40|4383.5|4377.5|4383.4|4377.4|4383.9|4377.9|4382.9|4376.9|6
1610116730000|2021-01-08 14:38:50|4383|4377|4382.4|4376.4|4383.9|4377.9|4382.4|4376.4|13
1610116740000|2021-01-08 14:39:00|4381.4|4375.4|4379.9|4373.9|4381.4|4375.4|4379.4|4373.4|62
1610116750000|2021-01-08 14:39:10|4380.4|4374.4|4377.5|4371.5|4380.4|4374.4|4376.2|4370.2|31
1610116760000|2021-01-08 14:39:20|4377.6|4371.6|4378.4|4372.4|4379.9|4373.9|4377.1|4371.1|49
1610116770000|2021-01-08 14:39:30|4379.2|4373.2|4378.9|4372.9|4379.4|4373.4|4377|4371|37
1610116780000|2021-01-08 14:39:40|4378.8|4372.8|4378|4372|4379.3|4373.3|4377|4371|15
1610116790000|2021-01-08 14:39:50|4378.4|4372.4|4377.5|4371.5|4378.4|4372.4|4377|4371|7
1610116800000|2021-01-08 14:40:00|4377|4371|4375.6|4369.6|4377.5|4371.5|4375.6|4369.6|13
1610116810000|2021-01-08 14:40:10|4376.5|4370.5|4377|4371|4377.5|4371.5|4376.5|4370.5|25
1610116820000|2021-01-08 14:40:20|4378|4372|4379.9|4373.9|4380.4|4374.4|4377.5|4371.5|52
1610116830000|2021-01-08 14:40:30|4379.4|4373.4|4380.3|4374.3|4380.4|4374.4|4379.3|4373.3|25
1610116840000|2021-01-08 14:40:40|4379.8|4373.8|4378.4|4372.4|4380.2|4374.2|4378.4|4372.4|19
1610116850000|2021-01-08 14:40:50|4378|4372|4377.5|4371.5|4378|4372|4377|4371|9
1610116860000|2021-01-08 14:41:00|4378.4|4372.4|4381.9|4375.9|4381.9|4375.9|4378.4|4372.4|19
1610116870000|2021-01-08 14:41:10|4382|4376|4384.9|4378.9|4385.9|4379.9|4382|4376|27
1610116880000|2021-01-08 14:41:20|4384.8|4378.8|4384.9|4378.9|4385.4|4379.4|4383.4|4377.4|33
1610116890000|2021-01-08 14:41:30|4384.8|4378.8|4386.2|4380.2|4386.2|4380.2|4383.4|4377.4|26
1610116900000|2021-01-08 14:41:40|4386.6|4380.6|4386.8|4380.8|4387.8|4381.8|4386.2|4380.2|17
1610116910000|2021-01-08 14:41:50|4387.5|4381.5|4389.3|4383.3|4389.3|4383.3|4387.5|4381.5|47
1610116920000|2021-01-08 14:42:00|4389.8|4383.8|4385.9|4379.9|4390.3|4384.3|4385.3|4379.3|63
1610116930000|2021-01-08 14:42:10|4385.8|4379.8|4383.8|4377.8|4386.5|4380.5|4383.8|4377.8|37
1610116940000|2021-01-08 14:42:20|4383.9|4377.9|4385.8|4379.8|4386.3|4380.3|4383.9|4377.9|28
1610116950000|2021-01-08 14:42:30|4385.4|4379.4|4386.9|4380.9|4386.9|4380.9|4385.3|4379.3|16
1610116960000|2021-01-08 14:42:40|4387.9|4381.9|4386.9|4380.9|4387.9|4381.9|4386.9|4380.9|14
1610116970000|2021-01-08 14:42:50|4386.5|4380.5|4382|4376|4386.5|4380.5|4382|4376|45
1610116980000|2021-01-08 14:43:00|4381.9|4375.9|4383.4|4377.4|4383.4|4377.4|4381.1|4375.1|22
1610116990000|2021-01-08 14:43:10|4383.3|4377.3|4386.3|4380.3|4386.3|4380.3|4382.9|4376.9|21
1610117000000|2021-01-08 14:43:20|4385.9|4379.9|4385.8|4379.8|4385.9|4379.9|4384.8|4378.8|11
1610117010000|2021-01-08 14:43:30|4384.8|4378.8|4383.8|4377.8|4384.8|4378.8|4383.8|4377.8|32
1610117020000|2021-01-08 14:43:40|4384.9|4378.9|4383.9|4377.9|4385.4|4379.4|4383.9|4377.9|9
1610117030000|2021-01-08 14:43:50|4383.8|4377.8|4381.9|4375.9|4383.8|4377.8|4381.9|4375.9|14
1610117040000|2021-01-08 14:44:00|4381.5|4375.5|4382.9|4376.9|4382.9|4376.9|4381|4375|38
1610117050000|2021-01-08 14:44:10|4383.9|4377.9|4384.8|4378.8|4385.9|4379.9|4383.9|4377.9|30
1610117060000|2021-01-08 14:44:20|4385.6|4379.6|4384.8|4378.8|4385.8|4379.8|4384.8|4378.8|13
1610117070000|2021-01-08 14:44:30|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4384.8|4378.8|5
1610117080000|2021-01-08 14:44:40|4386.8|4380.8|4387.3|4381.3|4387.3|4381.3|4385.8|4379.8|22
1610117090000|2021-01-08 14:44:50|4387.2|4381.2|4385.2|4379.2|4387.2|4381.2|4385.2|4379.2|15
1610117100000|2021-01-08 14:45:00|4385.1|4379.1|4385|4379|4385.1|4379.1|4384.5|4378.5|8
1610117110000|2021-01-08 14:45:10|4384.6|4378.6|4384.5|4378.5|4384.6|4378.6|4384.5|4378.5|1
1610117120000|2021-01-08 14:45:20|4383.1|4377.1|4384|4378|4384.5|4378.5|4383.1|4377.1|19
1610117130000|2021-01-08 14:45:30|4384.1|4378.1|4385|4379|4385.4|4379.4|4383.5|4377.5|12
1610117140000|2021-01-08 14:45:40|4385.3|4379.3|4386.6|4380.6|4387.5|4381.5|4385.3|4379.3|38
1610117150000|2021-01-08 14:45:50|4386.5|4380.5|4385.1|4379.1|4386.5|4380.5|4385.1|4379.1|14
1610117160000|2021-01-08 14:46:00|4385|4379|4386.1|4380.1|4386.1|4380.1|4384.6|4378.6|12
1610117170000|2021-01-08 14:46:10|4386.5|4380.5|4386.6|4380.6|4386.6|4380.6|4386.1|4380.1|6
1610117180000|2021-01-08 14:46:20|4387|4381|4387.1|4381.1|4387.1|4381.1|4387|4381|4
1610117190000|2021-01-08 14:46:30|4386.7|4380.7|4386.6|4380.6|4386.7|4380.7|4385.6|4379.6|5
1610117200000|2021-01-08 14:46:40|4386.7|4380.7|4387.1|4381.1|4387.6|4381.6|4386.7|4380.7|16
1610117210000|2021-01-08 14:46:50|4386.7|4380.7|4384.9|4378.9|4386.7|4380.7|4384.6|4378.6|65
1610117220000|2021-01-08 14:47:00|4384.5|4378.5|4380.8|4374.8|4384.5|4378.5|4380.8|4374.8|50
1610117230000|2021-01-08 14:47:10|4381.3|4375.3|4380.8|4374.8|4381.7|4375.7|4379.8|4373.8|33
1610117240000|2021-01-08 14:47:20|4381.2|4375.2|4377.8|4371.8|4381.7|4375.7|4377.8|4371.8|15
1610117250000|2021-01-08 14:47:30|4378.3|4372.3|4377.8|4371.8|4378.8|4372.8|4377.8|4371.8|9
1610117260000|2021-01-08 14:47:40|4377.9|4371.9|4377.4|4371.4|4378.4|4372.4|4377.3|4371.3|16
1610117270000|2021-01-08 14:47:50|4377.8|4371.8|4377.7|4371.7|4378.8|4372.8|4377.3|4371.3|20
1610117280000|2021-01-08 14:48:00|4377.5|4371.5|4375.7|4369.7|4377.5|4371.5|4374.8|4368.8|69
1610117290000|2021-01-08 14:48:10|4374.8|4368.8|4376.7|4370.7|4377.2|4371.2|4374.8|4368.8|47
1610117300000|2021-01-08 14:48:20|4377.2|4371.2|4377.2|4371.2|4377.7|4371.7|4377.2|4371.2|6
1610117310000|2021-01-08 14:48:30|4376.8|4370.8|4376.7|4370.7|4376.8|4370.8|4375.7|4369.7|73
1610117320000|2021-01-08 14:48:40|4376.2|4370.2|4376.7|4370.7|4376.7|4370.7|4375.8|4369.8|13
1610117330000|2021-01-08 14:48:50|4376.2|4370.2|4376.7|4370.7|4377.2|4371.2|4376.2|4370.2|18
1610117340000|2021-01-08 14:49:00|4377.7|4371.7|4378.7|4372.7|4379.7|4373.7|4377.7|4371.7|52
1610117350000|2021-01-08 14:49:10|4378.1|4372.1|4376.7|4370.7|4378.2|4372.2|4376.7|4370.7|9
1610117360000|2021-01-08 14:49:20|4376.2|4370.2|4374.8|4368.8|4376.2|4370.2|4374.8|4368.8|30
1610117370000|2021-01-08 14:49:30|4375.2|4369.2|4375.3|4369.3|4375.7|4369.7|4375.2|4369.2|16
1610117380000|2021-01-08 14:49:40|4375.7|4369.7|4375.3|4369.3|4375.7|4369.7|4374.8|4368.8|22
1610117390000|2021-01-08 14:49:50|4374.8|4368.8|4373.9|4367.9|4374.8|4368.8|4373.9|4367.9|16
1610117400000|2021-01-08 14:50:00|4373.1|4367.1|4373.2|4367.2|4373.2|4367.2|4371.7|4365.7|37
1610117410000|2021-01-08 14:50:10|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|9
1610117420000|2021-01-08 14:50:20|4374.3|4368.3|4375.2|4369.2|4375.7|4369.7|4374.3|4368.3|18
1610117430000|2021-01-08 14:50:30|4375|4369|4375.4|4369.4|4375.4|4369.4|4374.5|4368.5|7
1610117440000|2021-01-08 14:50:40|4375.8|4369.8|4379.1|4373.1|4379.1|4373.1|4375.8|4369.8|27
1610117450000|2021-01-08 14:50:50|4378.7|4372.7|4376.3|4370.3|4378.7|4372.7|4375.8|4369.8|15
1610117460000|2021-01-08 14:51:00|4376.2|4370.2|4374|4368|4376.2|4370.2|4374|4368|25
1610117470000|2021-01-08 14:51:10|4373.6|4367.6|4374.5|4368.5|4374.5|4368.5|4373.6|4367.6|14
1610117480000|2021-01-08 14:51:20|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|7
1610117490000|2021-01-08 14:51:30|4375|4369|4375.4|4369.4|4375.8|4369.8|4374.9|4368.9|1
1610117500000|2021-01-08 14:51:40|4375|4369|4374.9|4368.9|4375|4369|4374.9|4368.9|1
1610117510000|2021-01-08 14:51:50|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|8
1610117520000|2021-01-08 14:52:00|4374.9|4368.9|4372.4|4366.4|4374.9|4368.9|4371.9|4365.9|22
1610117530000|2021-01-08 14:52:10|4372.5|4366.5|4372|4366|4372.9|4366.9|4372|4366|2
1610117540000|2021-01-08 14:52:20|4372.1|4366.1|4372|4366|4372.9|4366.9|4372|4366|11
1610117550000|2021-01-08 14:52:30|4371.2|4365.2|4370.1|4364.1|4371.6|4365.6|4370.1|4364.1|25
1610117560000|2021-01-08 14:52:40|4370.2|4364.2|4371.1|4365.1|4371.1|4365.1|4370.1|4364.1|14
1610117570000|2021-01-08 14:52:50|4372.1|4366.1|4373|4367|4373|4367|4372.1|4366.1|13
1610117580000|2021-01-08 14:53:00|4372.9|4366.9|4370.4|4364.4|4372.9|4366.9|4370.3|4364.3|61
1610117590000|2021-01-08 14:53:10|4370.3|4364.3|4372.6|4366.6|4372.6|4366.6|4370.3|4364.3|13
1610117600000|2021-01-08 14:53:20|4372.5|4366.5|4373.5|4367.5|4373.5|4367.5|4371.2|4365.2|59
1610117610000|2021-01-08 14:53:30|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373|4367|44
1610117620000|2021-01-08 14:53:40|4373.5|4367.5|4375.7|4369.7|4375.7|4369.7|4372.1|4366.1|15
1610117630000|2021-01-08 14:53:50|4375.3|4369.3|4375.7|4369.7|4375.7|4369.7|4373.9|4367.9|10
1610117640000|2021-01-08 14:54:00|4375.3|4369.3|4375.3|4369.3|4375.7|4369.7|4374.8|4368.8|11
1610117650000|2021-01-08 14:54:10|4374.9|4368.9|4375.3|4369.3|4375.7|4369.7|4374.4|4368.4|7
1610117660000|2021-01-08 14:54:20|4374.9|4368.9|4376.7|4370.7|4376.7|4370.7|4373.9|4367.9|14
1610117670000|2021-01-08 14:54:30|4377.2|4371.2|4374.8|4368.8|4377.2|4371.2|4374.8|4368.8|10
1610117680000|2021-01-08 14:54:40|4374.9|4368.9|4376.2|4370.2|4376.7|4370.7|4374.9|4368.9|23
1610117690000|2021-01-08 14:54:50|4376.7|4370.7|4375.3|4369.3|4376.7|4370.7|4375.3|4369.3|36
1610117700000|2021-01-08 14:55:00|4375.7|4369.7|4374.8|4368.8|4375.7|4369.7|4374.8|4368.8|10
1610117710000|2021-01-08 14:55:10|4373.9|4367.9|4375.7|4369.7|4375.7|4369.7|4373.9|4367.9|18
1610117720000|2021-01-08 14:55:20|4376.2|4370.2|4376.2|4370.2|4376.7|4370.7|4375.7|4369.7|12
1610117730000|2021-01-08 14:55:30|4376.7|4370.7|4377.2|4371.2|4378.5|4372.5|4376.2|4370.2|37
1610117740000|2021-01-08 14:55:40|4377.6|4371.6|4377.6|4371.6|4378.5|4372.5|4377.2|4371.2|10
1610117750000|2021-01-08 14:55:50|4377.7|4371.7|4379.4|4373.4|4379.4|4373.4|4377.6|4371.6|7
1610117760000|2021-01-08 14:56:00|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4377.6|4371.6|18
1610117770000|2021-01-08 14:56:10|4378.6|4372.6|4379|4373|4379|4373|4378.6|4372.6|9
1610117780000|2021-01-08 14:56:20|4378.6|4372.6|4377.2|4371.2|4378.6|4372.6|4377.2|4371.2|22
1610117790000|2021-01-08 14:56:30|4377.1|4371.1|4376.7|4370.7|4377.1|4371.1|4375.7|4369.7|9
1610117800000|2021-01-08 14:56:40|4377.1|4371.1|4377.2|4371.2|4378.1|4372.1|4377.1|4371.1|2
1610117810000|2021-01-08 14:56:50|4376.7|4370.7|4376.7|4370.7|4377.2|4371.2|4376.7|4370.7|9
1610117820000|2021-01-08 14:57:00|4377.2|4371.2|4377.6|4371.6|4378.1|4372.1|4376.7|4370.7|11
1610117830000|2021-01-08 14:57:10|4377.2|4371.2|4376.7|4370.7|4377.2|4371.2|4376.7|4370.7|10
1610117840000|2021-01-08 14:57:20|4377.2|4371.2|4378.1|4372.1|4378.1|4372.1|4376.7|4370.7|18
1610117850000|2021-01-08 14:57:30|4378.5|4372.5|4379.4|4373.4|4379.4|4373.4|4378.5|4372.5|7
1610117860000|2021-01-08 14:57:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|2
1610117870000|2021-01-08 14:57:50|4377.6|4371.6|4378.1|4372.1|4378.1|4372.1|4377.6|4371.6|12
1610117880000|2021-01-08 14:58:00|4378|4372|4378.5|4372.5|4378.5|4372.5|4377.6|4371.6|9
1610117890000|2021-01-08 14:58:10|4378.6|4372.6|4378.5|4372.5|4379.9|4373.9|4378.5|4372.5|9
1610117900000|2021-01-08 14:58:20|4378.4|4372.4|4377.5|4371.5|4378.4|4372.4|4377.5|4371.5|19
1610117910000|2021-01-08 14:58:30|4378.4|4372.4|4378|4372|4378.4|4372.4|4378|4372|43
1610117920000|2021-01-08 14:58:40|4377.9|4371.9|4376.6|4370.6|4377.9|4371.9|4375.6|4369.6|14
1610117930000|2021-01-08 14:58:50|4376.1|4370.1|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|7
1610117940000|2021-01-08 14:59:00|4375.7|4369.7|4375.6|4369.6|4375.7|4369.7|4375.6|4369.6|2
1610117950000|2021-01-08 14:59:10|4376.6|4370.6|4376.1|4370.1|4376.6|4370.6|4375.6|4369.6|14
1610117960000|2021-01-08 14:59:20|4376.6|4370.6|4376.1|4370.1|4376.6|4370.6|4375.6|4369.6|6
1610117970000|2021-01-08 14:59:30|4376.6|4370.6|4377.5|4371.5|4378|4372|4376.6|4370.6|12
1610117980000|2021-01-08 14:59:40|4378.4|4372.4|4378|4372|4378.4|4372.4|4378|4372|6
1610117990000|2021-01-08 14:59:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|3
1610118000000|2021-01-08 15:00:00|4378.3|4372.3|4377.5|4371.5|4378.4|4372.4|4376.6|4370.6|15
1610118010000|2021-01-08 15:00:10|4376.6|4370.6|4376.6|4370.6|4377.5|4371.5|4376.6|4370.6|17
1610118020000|2021-01-08 15:00:20|4376.1|4370.1|4376.6|4370.6|4377.5|4371.5|4375.6|4369.6|84
1610118030000|2021-01-08 15:00:30|4377.5|4371.5|4378|4372|4378|4372|4377.1|4371.1|14
1610118040000|2021-01-08 15:00:40|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4377.5|4371.5|6
1610118050000|2021-01-08 15:00:50|4379.3|4373.3|4377.5|4371.5|4379.3|4373.3|4377.5|4371.5|6
1610118060000|2021-01-08 15:01:00|4377.1|4371.1|4377.1|4371.1|4377.5|4371.5|4376.6|4370.6|8
1610118070000|2021-01-08 15:01:10|4377.5|4371.5|4377.1|4371.1|4377.5|4371.5|4375.6|4369.6|33
1610118080000|2021-01-08 15:01:20|4376.6|4370.6|4378|4372|4378|4372|4376.6|4370.6|3
1610118090000|2021-01-08 15:01:30|4378.4|4372.4|4379.3|4373.3|4379.8|4373.8|4378|4372|15
1610118100000|2021-01-08 15:01:40|4378.9|4372.9|4377.1|4371.1|4378.9|4372.9|4376.6|4370.6|7
1610118110000|2021-01-08 15:01:50|4377.5|4371.5|4376.6|4370.6|4377.5|4371.5|4376.6|4370.6|6
1610118120000|2021-01-08 15:02:00|4375.6|4369.6|4375.6|4369.6|4376.6|4370.6|4375.6|4369.6|27
1610118130000|2021-01-08 15:02:10|4374.7|4368.7|4373.8|4367.8|4374.7|4368.7|4373.8|4367.8|47
1610118140000|2021-01-08 15:02:20|4374.6|4368.6|4374.3|4368.3|4374.6|4368.6|4374.3|4368.3|11
1610118150000|2021-01-08 15:02:30|4373.9|4367.9|4373.8|4367.8|4373.9|4367.9|4373.8|4367.8|11
1610118160000|2021-01-08 15:02:40|4373.4|4367.4|4373.8|4367.8|4373.8|4367.8|4373|4367|6
1610118170000|2021-01-08 15:02:50|4373.4|4367.4|4370.6|4364.6|4373.8|4367.8|4370.6|4364.6|18
1610118180000|2021-01-08 15:03:00|4371|4365|4370.1|4364.1|4371.5|4365.5|4370.1|4364.1|16
1610118190000|2021-01-08 15:03:10|4370.6|4364.6|4371|4365|4371|4365|4370.6|4364.6|5
1610118200000|2021-01-08 15:03:20|4371.1|4365.1|4371.9|4365.9|4372.4|4366.4|4371.1|4365.1|4
1610118210000|2021-01-08 15:03:30|4373.7|4367.7|4373.7|4367.7|4374.6|4368.6|4373.2|4367.2|26
1610118220000|2021-01-08 15:03:40|4374.6|4368.6|4375.1|4369.1|4375.1|4369.1|4374.6|4368.6|15
1610118230000|2021-01-08 15:03:50|4374.7|4368.7|4376.1|4370.1|4376.5|4370.5|4374.6|4368.6|20
1610118240000|2021-01-08 15:04:00|4375.6|4369.6|4376.1|4370.1|4376.1|4370.1|4375.6|4369.6|2
1610118250000|2021-01-08 15:04:10|4376|4370|4376.6|4370.6|4377.4|4371.4|4375.6|4369.6|31
1610118260000|2021-01-08 15:04:20|4376.5|4370.5|4377.4|4371.4|4377.4|4371.4|4376.5|4370.5|8
1610118270000|2021-01-08 15:04:30|4376.5|4370.5|4376.1|4370.1|4377|4371|4376.1|4370.1|25
1610118280000|2021-01-08 15:04:40|4375.6|4369.6|4375.6|4369.6|4376.5|4370.5|4374.6|4368.6|19
1610118290000|2021-01-08 15:04:50|4375.5|4369.5|4375.6|4369.6|4375.6|4369.6|4374.6|4368.6|7
1610118300000|2021-01-08 15:05:00|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4375.6|4369.6|20
1610118310000|2021-01-08 15:05:10|4376.1|4370.1|4376.5|4370.5|4376.5|4370.5|4376.1|4370.1|10
1610118320000|2021-01-08 15:05:20|4376.1|4370.1|4375.6|4369.6|4376.1|4370.1|4375.1|4369.1|15
1610118330000|2021-01-08 15:05:30|4376.1|4370.1|4375.6|4369.6|4376.1|4370.1|4374.6|4368.6|10
1610118340000|2021-01-08 15:05:40|4375.1|4369.1|4375.1|4369.1|4375.6|4369.6|4375.1|4369.1|9
1610118350000|2021-01-08 15:05:50|4374.7|4368.7|4375.1|4369.1|4375.1|4369.1|4374.6|4368.6|2
1610118360000|2021-01-08 15:06:00|4374.6|4368.6|4373.7|4367.7|4374.6|4368.6|4373.7|4367.7|3
1610118370000|2021-01-08 15:06:10|4373.3|4367.3|4375.6|4369.6|4375.6|4369.6|4373.3|4367.3|47
1610118380000|2021-01-08 15:06:20|||||||||1
1610118390000|2021-01-08 15:06:30|4375.1|4369.1|4375.6|4369.6|4375.6|4369.6|4374.6|4368.6|15
1610118400000|2021-01-08 15:06:40|4375.1|4369.1|4376.5|4370.5|4376.5|4370.5|4374.6|4368.6|2
1610118410000|2021-01-08 15:06:50|4376.1|4370.1|4374.6|4368.6|4376.1|4370.1|4374.6|4368.6|1
1610118420000|2021-01-08 15:07:00|4374.2|4368.2|4374.2|4368.2|4374.6|4368.6|4373.7|4367.7|7
1610118430000|2021-01-08 15:07:10|4373.8|4367.8|4374.6|4368.6|4374.6|4368.6|4373.8|4367.8|2
1610118440000|2021-01-08 15:07:20|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4
1610118450000|2021-01-08 15:07:30|4374.6|4368.6|4376.5|4370.5|4376.5|4370.5|4374.6|4368.6|21
1610118460000|2021-01-08 15:07:40|4376.6|4370.6|4377.4|4371.4|4377.4|4371.4|4376.6|4370.6|12
1610118470000|2021-01-08 15:07:50|4377.8|4371.8|4377|4371|4378.3|4372.3|4376.6|4370.6|12
1610118480000|2021-01-08 15:08:00|4377.4|4371.4|4375.6|4369.6|4377.4|4371.4|4375.6|4369.6|4
1610118490000|2021-01-08 15:08:10|||||||||1
1610118500000|2021-01-08 15:08:20|4375.1|4369.1|4375.6|4369.6|4375.6|4369.6|4375.1|4369.1|13
1610118510000|2021-01-08 15:08:30|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4
1610118520000|2021-01-08 15:08:40|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|8
1610118530000|2021-01-08 15:08:50|4373.8|4367.8|4374.2|4368.2|4374.2|4368.2|4373.8|4367.8|1
1610118540000|2021-01-08 15:09:00|4374.1|4368.1|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|14
1610118550000|2021-01-08 15:09:10|||||||||8
1610118560000|2021-01-08 15:09:20|||||||||6
1610118570000|2021-01-08 15:09:30|||||||||5
1610118580000|2021-01-08 15:09:40|4372.9|4366.9|4372.8|4366.8|4372.9|4366.9|4372.8|4366.8|4
1610118590000|2021-01-08 15:09:50|4373.7|4367.7|4372.8|4366.8|4373.7|4367.7|4372.8|4366.8|15
1610118600000|2021-01-08 15:10:00|4372.7|4366.7|4371.9|4365.9|4372.8|4366.8|4371.5|4365.5|36
1610118610000|2021-01-08 15:10:10|4371.5|4365.5|4371.9|4365.9|4371.9|4365.9|4371.5|4365.5|13
1610118620000|2021-01-08 15:10:20|4372|4366|4373.3|4367.3|4373.7|4367.7|4372|4366|18
1610118630000|2021-01-08 15:10:30|4373.7|4367.7|4372.5|4366.5|4373.7|4367.7|4372.5|4366.5|3
1610118640000|2021-01-08 15:10:40|4372.6|4366.6|4373.5|4367.5|4373.5|4367.5|4372.5|4366.5|11
1610118650000|2021-01-08 15:10:50|||||||||3
1610118660000|2021-01-08 15:11:00|4373|4367|4371.9|4365.9|4373.5|4367.5|4371.9|4365.9|26
1610118670000|2021-01-08 15:11:10|4372|4366|4371.9|4365.9|4372.8|4366.8|4371.9|4365.9|30
1610118680000|2021-01-08 15:11:20|4372|4366|4372.4|4366.4|4372.8|4366.8|4371.9|4365.9|23
1610118690000|2021-01-08 15:11:30|4372|4366|4371.9|4365.9|4372|4366|4371.9|4365.9|0
1610118700000|2021-01-08 15:11:40|4370.6|4364.6|4371|4365|4371|4365|4370.1|4364.1|9
1610118710000|2021-01-08 15:11:50|4370.6|4364.6|4371|4365|4371|4365|4370.6|4364.6|3
1610118720000|2021-01-08 15:12:00|4371.9|4365.9|4372.8|4366.8|4372.8|4366.8|4371.9|4365.9|5
1610118730000|2021-01-08 15:12:10|4374.6|4368.6|4372.8|4366.8|4374.6|4368.6|4372.8|4366.8|30
1610118740000|2021-01-08 15:12:20|4372.7|4366.7|4372.8|4366.8|4372.8|4366.8|4372.7|4366.7|15
1610118750000|2021-01-08 15:12:30|4372.4|4366.4|4373.3|4367.3|4373.3|4367.3|4371.9|4365.9|5
1610118760000|2021-01-08 15:12:40|4373.7|4367.7|4374.6|4368.6|4374.6|4368.6|4373.7|4367.7|5
1610118770000|2021-01-08 15:12:50|||||||||1
1610118780000|2021-01-08 15:13:00|4374.7|4368.7|4376.5|4370.5|4376.5|4370.5|4374.7|4368.7|12
1610118790000|2021-01-08 15:13:10|4376|4370|4377.4|4371.4|4377.4|4371.4|4375.5|4369.5|10
1610118800000|2021-01-08 15:13:20|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|8
1610118810000|2021-01-08 15:13:30|4377|4371|4377|4371|4377.4|4371.4|4376.5|4370.5|28
1610118820000|2021-01-08 15:13:40|4376.9|4370.9|4373.7|4367.7|4376.9|4370.9|4373.3|4367.3|44
1610118830000|2021-01-08 15:13:50|4374.6|4368.6|4375.1|4369.1|4375.1|4369.1|4374.6|4368.6|10
1610118840000|2021-01-08 15:14:00|4374.7|4368.7|4374.2|4368.2|4374.7|4368.7|4373.7|4367.7|12
1610118850000|2021-01-08 15:14:10|4373.8|4367.8|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|3
1610118860000|2021-01-08 15:14:20|4374.6|4368.6|4374.2|4368.2|4374.6|4368.6|4374.1|4368.1|4
1610118870000|2021-01-08 15:14:30|4373.8|4367.8|4374.6|4368.6|4374.6|4368.6|4373.7|4367.7|3
1610118880000|2021-01-08 15:14:40|4374.2|4368.2|4373.7|4367.7|4374.6|4368.6|4373.7|4367.7|3
1610118890000|2021-01-08 15:14:50|4373.3|4367.3|4371.9|4365.9|4373.7|4367.7|4371.9|4365.9|8
1610118900000|2021-01-08 15:15:00|4371.5|4365.5|4372.4|4366.4|4372.4|4366.4|4371|4365|81
1610118910000|2021-01-08 15:15:10|4372.8|4366.8|4372.8|4366.8|4373.3|4367.3|4372.8|4366.8|24
1610118920000|2021-01-08 15:15:20|4373.2|4367.2|4374.2|4368.2|4374.2|4368.2|4372.8|4366.8|39
1610118930000|2021-01-08 15:15:30|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|6
1610118940000|2021-01-08 15:15:40|4374.2|4368.2|4374.6|4368.6|4374.6|4368.6|4374.1|4368.1|18
1610118950000|2021-01-08 15:15:50|||||||||5
1610118960000|2021-01-08 15:16:00|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.3|4367.3|25
1610118970000|2021-01-08 15:16:10|4375.1|4369.1|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|6
1610118990000|2021-01-08 15:16:30|4373.7|4367.7|4373.7|4367.7|4373.8|4367.8|4373.7|4367.7|6
1610119000000|2021-01-08 15:16:40|4373.8|4367.8|4374.6|4368.6|4374.6|4368.6|4373.8|4367.8|10
1610119010000|2021-01-08 15:16:50|4374.2|4368.2|4374.6|4368.6|4374.6|4368.6|4373.7|4367.7|12
1610119020000|2021-01-08 15:17:00|4374.2|4368.2|4373.7|4367.7|4374.6|4368.6|4372.8|4366.8|8
1610119030000|2021-01-08 15:17:10|4373.3|4367.3|4373.7|4367.7|4373.7|4367.7|4373.3|4367.3|34
1610119040000|2021-01-08 15:17:20|4374.2|4368.2|4374.6|4368.6|4374.6|4368.6|4374.2|4368.2|9
1610119050000|2021-01-08 15:17:30|4374.7|4368.7|4375.5|4369.5|4375.5|4369.5|4374.7|4368.7|14
1610119060000|2021-01-08 15:17:40|||||||||11
1610119070000|2021-01-08 15:17:50|4376.2|4370.2|4378|4372|4378|4372|4376.2|4370.2|14
1610119080000|2021-01-08 15:18:00|4377.6|4371.6|4375.5|4369.5|4377.6|4371.6|4375.5|4369.5|34
1610119090000|2021-01-08 15:18:10|4375.1|4369.1|4376|4370|4376|4370|4375|4369|31
1610119100000|2021-01-08 15:18:20|4376.5|4370.5|4377.1|4371.1|4377.1|4371.1|4376.5|4370.5|6
1610119110000|2021-01-08 15:18:30|4376.9|4370.9|4376|4370|4376.9|4370.9|4376|4370|8
1610119120000|2021-01-08 15:18:40|4375.5|4369.5|4376.4|4370.4|4376.5|4370.5|4375.5|4369.5|7
1610119130000|2021-01-08 15:18:50|4376|4370|4375.5|4369.5|4376.5|4370.5|4375.5|4369.5|11
1610119140000|2021-01-08 15:19:00|4375.1|4369.1|4375.5|4369.5|4375.5|4369.5|4375.1|4369.1|10
1610119150000|2021-01-08 15:19:10|4374.7|4368.7|4373.7|4367.7|4374.7|4368.7|4373.7|4367.7|7
1610119160000|2021-01-08 15:19:20|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|10
1610119170000|2021-01-08 15:19:30|4375.5|4369.5|4374.6|4368.6|4375.5|4369.5|4374.6|4368.6|32
1610119180000|2021-01-08 15:19:40|4375.1|4369.1|4376.4|4370.4|4376.4|4370.4|4375.1|4369.1|83
1610119190000|2021-01-08 15:19:50|4377.4|4371.4|4376.4|4370.4|4377.4|4371.4|4376.4|4370.4|9
1610119200000|2021-01-08 15:20:00|4375.5|4369.5|4373.7|4367.7|4375.5|4369.5|4373.7|4367.7|19
1610119210000|2021-01-08 15:20:10|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|13
1610119220000|2021-01-08 15:20:20|4373.6|4367.6|4373.3|4367.3|4373.7|4367.7|4372.8|4366.8|23
1610119230000|2021-01-08 15:20:30|4372.9|4366.9|4374.6|4368.6|4375|4369|4372.8|4366.8|24
1610119240000|2021-01-08 15:20:40|4374.5|4368.5|4374.1|4368.1|4374.5|4368.5|4372.8|4366.8|15
1610119250000|2021-01-08 15:20:50|||||||||4
1610119260000|2021-01-08 15:21:00|4374.6|4368.6|4371|4365|4374.6|4368.6|4371|4365|31
1610119270000|2021-01-08 15:21:10|4371.4|4365.4|4371.5|4365.5|4372.8|4366.8|4371.4|4365.4|21
1610119280000|2021-01-08 15:21:20|4371.9|4365.9|4372.4|4366.4|4373.1|4367.1|4371.9|4365.9|32
1610119290000|2021-01-08 15:21:30|4371.9|4365.9|4371|4365|4371.9|4365.9|4371|4365|10
1610119300000|2021-01-08 15:21:40|4371.5|4365.5|4371.9|4365.9|4371.9|4365.9|4371.5|4365.5|15
1610119310000|2021-01-08 15:21:50|4371.5|4365.5|4370.1|4364.1|4371.5|4365.5|4370.1|4364.1|22
1610119320000|2021-01-08 15:22:00|4369|4363|4367|4361|4369|4363|4366.6|4360.6|62
1610119330000|2021-01-08 15:22:10|4367.1|4361.1|4367.9|4361.9|4367.9|4361.9|4367.1|4361.1|10
1610119340000|2021-01-08 15:22:20|4367.5|4361.5|4367.9|4361.9|4367.9|4361.9|4367|4361|9
1610119350000|2021-01-08 15:22:30|4368.4|4362.4|4368.8|4362.8|4368.8|4362.8|4367.9|4361.9|11
1610119360000|2021-01-08 15:22:40|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|2
1610119370000|2021-01-08 15:22:50|4368.8|4362.8|4367.9|4361.9|4368.8|4362.8|4367.9|4361.9|6
1610119380000|2021-01-08 15:23:00|4368.8|4362.8|4366.6|4360.6|4368.8|4362.8|4366.6|4360.6|22
1610119390000|2021-01-08 15:23:10|4366.1|4360.1|4367|4361|4367.9|4361.9|4366|4360|36
1610119410000|2021-01-08 15:23:30|4366.9|4360.9|4366|4360|4367|4361|4366|4360|10
1610119420000|2021-01-08 15:23:40|||||||||1
1610119430000|2021-01-08 15:23:50|4365.9|4359.9|4365.8|4359.8|4365.9|4359.9|4364.9|4358.9|13
1610119440000|2021-01-08 15:24:00|4365.4|4359.4|4365.8|4359.8|4365.8|4359.8|4365.4|4359.4|10
1610119450000|2021-01-08 15:24:10|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4
1610119460000|2021-01-08 15:24:20|4364.9|4358.9|4365.3|4359.3|4365.7|4359.7|4364.9|4358.9|20
1610119470000|2021-01-08 15:24:30|4365.2|4359.2|4363.9|4357.9|4365.2|4359.2|4363.9|4357.9|11
1610119480000|2021-01-08 15:24:40|4364.8|4358.8|4366.4|4360.4|4366.4|4360.4|4364.8|4358.8|14
1610119490000|2021-01-08 15:24:50|4366|4360|4365.5|4359.5|4366|4360|4365.5|4359.5|7
1610119500000|2021-01-08 15:25:00|4365.1|4359.1|4365.5|4359.5|4365.5|4359.5|4364.7|4358.7|22
1610119510000|2021-01-08 15:25:10|4365.1|4359.1|4366.4|4360.4|4366.4|4360.4|4364.7|4358.7|7
1610119520000|2021-01-08 15:25:20|4366|4360|4366|4360|4366.4|4360.4|4366|4360|8
1610119530000|2021-01-08 15:25:30|4365.9|4359.9|4365.9|4359.9|4366.4|4360.4|4365.5|4359.5|9
1610119540000|2021-01-08 15:25:40|4366|4360|4366|4360|4366.4|4360.4|4365.5|4359.5|5
1610119550000|2021-01-08 15:25:50|4366.4|4360.4|4366.9|4360.9|4367.4|4361.4|4365.5|4359.5|10
1610119560000|2021-01-08 15:26:00|4366.4|4360.4|4366.4|4360.4|4366.9|4360.9|4366.4|4360.4|13
1610119570000|2021-01-08 15:26:10|4366.9|4360.9|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|14
1610119580000|2021-01-08 15:26:20|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|1
1610119590000|2021-01-08 15:26:30|4366.5|4360.5|4366.4|4360.4|4366.5|4360.5|4366|4360|4
1610119600000|2021-01-08 15:26:40|4365.6|4359.6|4365.5|4359.5|4366|4360|4365.5|4359.5|10
1610119610000|2021-01-08 15:26:50|4365.1|4359.1|4365.5|4359.5|4366.4|4360.4|4365.1|4359.1|29
1610119620000|2021-01-08 15:27:00|4365.1|4359.1|4364.6|4358.6|4365.5|4359.5|4364.6|4358.6|29
1610119630000|2021-01-08 15:27:10|||||||||24
1610119640000|2021-01-08 15:27:20|4364.7|4358.7|4365.5|4359.5|4365.5|4359.5|4364.7|4358.7|6
1610119650000|2021-01-08 15:27:30|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|63
1610119660000|2021-01-08 15:27:40|4364.7|4358.7|4366|4360|4366.4|4360.4|4364.6|4358.6|47
1610119670000|2021-01-08 15:27:50|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4364.6|4358.6|21
1610119680000|2021-01-08 15:28:00|4365.1|4359.1|4364.6|4358.6|4365.5|4359.5|4364.6|4358.6|47
1610119690000|2021-01-08 15:28:10|||||||||6
1610119700000|2021-01-08 15:28:20|4363.7|4357.7|4363.6|4357.6|4363.7|4357.7|4363.6|4357.6|16
1610119710000|2021-01-08 15:28:30|4362.7|4356.7|4361.6|4355.6|4363.2|4357.2|4361.6|4355.6|84
1610119720000|2021-01-08 15:28:40|4362|4356|4362.1|4356.1|4362.1|4356.1|4362|4356|19
1610119730000|2021-01-08 15:28:50|4361.7|4355.7|4361.6|4355.6|4362.5|4356.5|4361.6|4355.6|12
1610119740000|2021-01-08 15:29:00|4361.7|4355.7|4362.5|4356.5|4363.4|4357.4|4361.6|4355.6|67
1610119750000|2021-01-08 15:29:10|4363.4|4357.4|4363|4357|4363.4|4357.4|4362.5|4356.5|12
1610119760000|2021-01-08 15:29:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363|4357|4
1610119770000|2021-01-08 15:29:30|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|13
1610119780000|2021-01-08 15:29:40|4361.6|4355.6|4362.5|4356.5|4362.5|4356.5|4361.6|4355.6|14
1610119790000|2021-01-08 15:29:50|4363.4|4357.4|4364.8|4358.8|4364.8|4358.8|4363|4357|9
1610119800000|2021-01-08 15:30:00|4365.3|4359.3|4363.4|4357.4|4365.3|4359.3|4363.4|4357.4|25
1610119810000|2021-01-08 15:30:10|4363.5|4357.5|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|17
1610119820000|2021-01-08 15:30:20|4363.8|4357.8|4363.4|4357.4|4364.3|4358.3|4363.4|4357.4|15
1610119830000|2021-01-08 15:30:30|4363|4357|4363.4|4357.4|4363.9|4357.9|4362.5|4356.5|33
1610119840000|2021-01-08 15:30:40|4364.3|4358.3|4362.6|4356.6|4364.3|4358.3|4362.6|4356.6|8
1610119850000|2021-01-08 15:30:50|4363|4357|4364.3|4358.3|4364.3|4358.3|4362.6|4356.6|8
1610119860000|2021-01-08 15:31:00|4363.9|4357.9|4365.3|4359.3|4365.8|4359.8|4363.4|4357.4|13
1610119870000|2021-01-08 15:31:10|4364.8|4358.8|4365.8|4359.8|4365.8|4359.8|4364.8|4358.8|11
1610119880000|2021-01-08 15:31:20|4366.2|4360.2|4365.8|4359.8|4366.2|4360.2|4365.3|4359.3|31
1610119890000|2021-01-08 15:31:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.3|4359.3|2
1610119900000|2021-01-08 15:31:40|4365.8|4359.8|4364.3|4358.3|4365.8|4359.8|4364.3|4358.3|7
1610119910000|2021-01-08 15:31:50|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|21
1610119920000|2021-01-08 15:32:00|4364.3|4358.3|4363.4|4357.4|4364.3|4358.3|4363.4|4357.4|3
1610119930000|2021-01-08 15:32:10|4363|4357|4363|4357|4363.4|4357.4|4362.5|4356.5|11
1610119940000|2021-01-08 15:32:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363|4357|3
1610119950000|2021-01-08 15:32:30|4362.5|4356.5|4362.5|4356.5|4362.6|4356.6|4361.6|4355.6|13
1610119960000|2021-01-08 15:32:40|4363.4|4357.4|4362.5|4356.5|4363.4|4357.4|4362.5|4356.5|24
1610119970000|2021-01-08 15:32:50|||||||||1
1610119980000|2021-01-08 15:33:00|||||||||8
1610119990000|2021-01-08 15:33:10|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|5
1610120000000|2021-01-08 15:33:20|||||||||13
1610120010000|2021-01-08 15:33:30|4362.1|4356.1|4362.5|4356.5|4363.3|4357.3|4362.1|4356.1|28
1610120020000|2021-01-08 15:33:40|4362.1|4356.1|4361.6|4355.6|4362.1|4356.1|4361.6|4355.6|37
1610120030000|2021-01-08 15:33:50|4361.7|4355.7|4362.5|4356.5|4362.5|4356.5|4361.7|4355.7|8
1610120040000|2021-01-08 15:34:00|4362.1|4356.1|4361.6|4355.6|4362.1|4356.1|4361.6|4355.6|7
1610120050000|2021-01-08 15:34:10|||||||||53
1610120060000|2021-01-08 15:34:20|||||||||19
1610120070000|2021-01-08 15:34:30|4360.7|4354.7|4360.5|4354.5|4360.7|4354.7|4360.5|4354.5|22
1610120080000|2021-01-08 15:34:40|||||||||2
1610120090000|2021-01-08 15:34:50|||||||||7
1610120100000|2021-01-08 15:35:00|4360.1|4354.1|4360.5|4354.5|4360.5|4354.5|4359.7|4353.7|12
1610120110000|2021-01-08 15:35:10|4360.4|4354.4|4358.3|4352.3|4360.5|4354.5|4358.3|4352.3|27
1610120120000|2021-01-08 15:35:20|4360|4354|4358.3|4352.3|4360.2|4354.2|4358.3|4352.3|55
1610120130000|2021-01-08 15:35:30|||||||||20
1610120140000|2021-01-08 15:35:40|||||||||25
1610120150000|2021-01-08 15:35:50|||||||||40
1610120160000|2021-01-08 15:36:00|4358.1|4352.1|4357.5|4351.5|4358.1|4352.1|4357.5|4351.5|17
1610120170000|2021-01-08 15:36:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|11
1610120180000|2021-01-08 15:36:20|||||||||2
1610120190000|2021-01-08 15:36:30|||||||||18
1610120200000|2021-01-08 15:36:40|||||||||9
1610120210000|2021-01-08 15:36:50|||||||||8
1610120220000|2021-01-08 15:37:00|4358.8|4352.8|4359.7|4353.7|4359.7|4353.7|4358.8|4352.8|20
1610120230000|2021-01-08 15:37:10|4359.8|4353.8|4361.6|4355.6|4361.6|4355.6|4359.8|4353.8|17
1610120240000|2021-01-08 15:37:20|4360.7|4354.7|4361.6|4355.6|4361.6|4355.6|4360.7|4354.7|21
1610120250000|2021-01-08 15:37:30|4360.7|4354.7|4359.7|4353.7|4360.7|4354.7|4359.7|4353.7|11
1610120260000|2021-01-08 15:37:40|4359.8|4353.8|4360.6|4354.6|4360.6|4354.6|4359.8|4353.8|2
1610120270000|2021-01-08 15:37:50|4361.6|4355.6|4360.6|4354.6|4361.6|4355.6|4360.6|4354.6|8
1610120280000|2021-01-08 15:38:00|4359.8|4353.8|4359.7|4353.7|4359.8|4353.8|4359.7|4353.7|5
1610120290000|2021-01-08 15:38:10|||||||||5
1610120300000|2021-01-08 15:38:20|||||||||1
1610120310000|2021-01-08 15:38:30|||||||||1
1610120320000|2021-01-08 15:38:40|||||||||2
1610120330000|2021-01-08 15:38:50|||||||||1
1610120340000|2021-01-08 15:39:00|||||||||2
1610120350000|2021-01-08 15:39:10|4358.8|4352.8|4361.1|4355.1|4361.6|4355.6|4358.8|4352.8|25
1610120360000|2021-01-08 15:39:20|4360.7|4354.7|4360.2|4354.2|4360.7|4354.7|4360.2|4354.2|1
1610120370000|2021-01-08 15:39:30|4359.8|4353.8|4359.7|4353.7|4359.8|4353.8|4359.7|4353.7|1
1610120380000|2021-01-08 15:39:40|4359.8|4353.8|4360.6|4354.6|4360.6|4354.6|4359.8|4353.8|7
1610120390000|2021-01-08 15:39:50|4360.7|4354.7|4362.1|4356.1|4362.5|4356.5|4360.7|4354.7|5
1610120400000|2021-01-08 15:40:00|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|1
1610120410000|2021-01-08 15:40:10|4362.6|4356.6|4363.4|4357.4|4363.4|4357.4|4362.6|4356.6|17
1610120420000|2021-01-08 15:40:20|4362.5|4356.5|4364.3|4358.3|4364.3|4358.3|4362.5|4356.5|22
1610120430000|2021-01-08 15:40:30|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|12
1610120440000|2021-01-08 15:40:40|4364.7|4358.7|4365.2|4359.2|4366.1|4360.1|4364.7|4358.7|43
1610120460000|2021-01-08 15:41:00|||||||||2
1610120470000|2021-01-08 15:41:10|4364.8|4358.8|4365.7|4359.7|4365.7|4359.7|4364.8|4358.8|13
1610120480000|2021-01-08 15:41:20|4365.6|4359.6|4365.2|4359.2|4365.6|4359.6|4365.2|4359.2|0
1610120490000|2021-01-08 15:41:30|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.3|4358.3|6
1610120510000|2021-01-08 15:41:50|4366|4360|4365.2|4359.2|4366|4360|4365.2|4359.2|32
1610120520000|2021-01-08 15:42:00|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.2|4359.2|4
1610120530000|2021-01-08 15:42:10|||||||||1
1610120550000|2021-01-08 15:42:30|||||||||3
1610120560000|2021-01-08 15:42:40|4367|4361|4367.5|4361.5|4368|4362|4367|4361|18
1610120570000|2021-01-08 15:42:50|4367.1|4361.1|4367|4361|4367.1|4361.1|4367|4361|1
1610120580000|2021-01-08 15:43:00|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|8
1610120590000|2021-01-08 15:43:10|4366.2|4360.2|4366.6|4360.6|4367|4361|4366.1|4360.1|32
1610120600000|2021-01-08 15:43:20|4367|4361|4367|4361|4367|4361|4366.1|4360.1|5
1610120610000|2021-01-08 15:43:30|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1610120620000|2021-01-08 15:43:40|4367.2|4361.2|4367.2|4361.2|4367.6|4361.6|4367.2|4361.2|7
1610120630000|2021-01-08 15:43:50|4367.5|4361.5|4368|4362|4368|4362|4367.5|4361.5|0
1610120640000|2021-01-08 15:44:00|4367.5|4361.5|4367|4361|4367.5|4361.5|4367|4361|8
1610120650000|2021-01-08 15:44:10|4366.6|4360.6|4367|4361|4367|4361|4366.6|4360.6|1
1610120660000|2021-01-08 15:44:20|||||||||15
1610120670000|2021-01-08 15:44:30|||||||||2
1610120680000|2021-01-08 15:44:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|11
1610120690000|2021-01-08 15:44:50|4366.2|4360.2|4366.6|4360.6|4366.6|4360.6|4366.2|4360.2|12
1610120700000|2021-01-08 15:45:00|4367|4361|4367|4361|4367|4361|4366.6|4360.6|2
1610120710000|2021-01-08 15:45:10|4366.6|4360.6|4367.5|4361.5|4367.5|4361.5|4366.6|4360.6|5
1610120720000|2021-01-08 15:45:20|4367|4361|4366.6|4360.6|4368|4362|4366.6|4360.6|10
1610120730000|2021-01-08 15:45:30|4366.5|4360.5|4367|4361|4367|4361|4366.5|4360.5|8
1610120740000|2021-01-08 15:45:40|4368|4362|4368.9|4362.9|4369.8|4363.8|4368|4362|32
1610120750000|2021-01-08 15:45:50|4369.4|4363.4|4369.8|4363.8|4369.8|4363.8|4369.4|4363.4|12
1610120760000|2021-01-08 15:46:00|4370.2|4364.2|4370.7|4364.7|4370.7|4364.7|4369.8|4363.8|16
1610120770000|2021-01-08 15:46:10|||||||||5
1610120790000|2021-01-08 15:46:30|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|35
1610120800000|2021-01-08 15:46:40|||||||||13
1610120810000|2021-01-08 15:46:50|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.3|4364.3|18
1610120820000|2021-01-08 15:47:00|4370.3|4364.3|4370.3|4364.3|4370.7|4364.7|4370.3|4364.3|11
1610120830000|2021-01-08 15:47:10|4370.2|4364.2|4369.8|4363.8|4370.2|4364.2|4369.8|4363.8|1
1610120840000|2021-01-08 15:47:20|4369.9|4363.9|4370.7|4364.7|4370.7|4364.7|4369.9|4363.9|10
1610120850000|2021-01-08 15:47:30|||||||||21
1610120860000|2021-01-08 15:47:40|4369.8|4363.8|4370.2|4364.2|4370.2|4364.2|4369.8|4363.8|14
1610120870000|2021-01-08 15:47:50|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.3|4364.3|20
1610120880000|2021-01-08 15:48:00|4371.6|4365.6|4373|4367|4373.4|4367.4|4371.6|4365.6|26
1610120890000|2021-01-08 15:48:10|4372.6|4366.6|4373|4367|4373.4|4367.4|4372.5|4366.5|13
1610120900000|2021-01-08 15:48:20|4373.4|4367.4|4372.5|4366.5|4373.4|4367.4|4372.5|4366.5|18
1610120910000|2021-01-08 15:48:30|4373|4367|4373|4367|4373.4|4367.4|4373|4367|7
1610120920000|2021-01-08 15:48:40|4372.6|4366.6|4372.5|4366.5|4372.6|4366.6|4372.5|4366.5|15
1610120930000|2021-01-08 15:48:50|4373.4|4367.4|4372.5|4366.5|4373.4|4367.4|4372.5|4366.5|6
1610120940000|2021-01-08 15:49:00|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|25
1610120950000|2021-01-08 15:49:10|||||||||28
1610120960000|2021-01-08 15:49:20|||||||||48
1610120970000|2021-01-08 15:49:30|||||||||12
1610120980000|2021-01-08 15:49:40|||||||||42
1610120990000|2021-01-08 15:49:50|||||||||7
1610121000000|2021-01-08 15:50:00|4369.8|4363.8|4366.6|4360.6|4369.8|4363.8|4366.2|4360.2|54
1610121010000|2021-01-08 15:50:10|4366.2|4360.2|4367|4361|4367|4361|4366.2|4360.2|2
1610121020000|2021-01-08 15:50:20|4366.6|4360.6|4367|4361|4367|4361|4366.1|4360.1|7
1610121030000|2021-01-08 15:50:30|||||||||1
1610121040000|2021-01-08 15:50:40|4366.1|4360.1|4365.2|4359.2|4366.1|4360.1|4365.2|4359.2|12
1610121050000|2021-01-08 15:50:50|4365.3|4359.3|4366.1|4360.1|4366.1|4360.1|4365.2|4359.2|3
1610121060000|2021-01-08 15:51:00|||||||||1
1610121070000|2021-01-08 15:51:10|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|3
1610121080000|2021-01-08 15:51:20|4366.6|4360.6|4366.1|4360.1|4367|4361|4366.1|4360.1|7
1610121090000|2021-01-08 15:51:30|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|4
1610121100000|2021-01-08 15:51:40|4365.3|4359.3|4366.1|4360.1|4366.1|4360.1|4365.3|4359.3|12
1610121110000|2021-01-08 15:51:50|4366|4360|4366.6|4360.6|4367|4361|4365.2|4359.2|16
1610121120000|2021-01-08 15:52:00|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|5
1610121130000|2021-01-08 15:52:10|4366.2|4360.2|4366.6|4360.6|4367|4361|4366.2|4360.2|5
1610121140000|2021-01-08 15:52:20|4366.5|4360.5|4367.5|4361.5|4367.5|4361.5|4366.1|4360.1|17
1610121150000|2021-01-08 15:52:30|4367.1|4361.1|4367|4361|4367.9|4361.9|4367|4361|4
1610121160000|2021-01-08 15:52:40|4367.5|4361.5|4367.5|4361.5|4367.9|4361.9|4367.5|4361.5|10
1610121170000|2021-01-08 15:52:50|4367.9|4361.9|4367|4361|4367.9|4361.9|4367|4361|2
1610121180000|2021-01-08 15:53:00|4366.6|4360.6|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|6
1610121190000|2021-01-08 15:53:10|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|1
1610121200000|2021-01-08 15:53:20|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|1
1610121210000|2021-01-08 15:53:30|||||||||4
1610121220000|2021-01-08 15:53:40|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|6
1610121230000|2021-01-08 15:53:50|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1610121240000|2021-01-08 15:54:00|4364.4|4358.4|4364.3|4358.3|4364.4|4358.4|4364.3|4358.3|9
1610121250000|2021-01-08 15:54:10|||||||||2
1610121260000|2021-01-08 15:54:20|||||||||24
1610121270000|2021-01-08 15:54:30|4364.4|4358.4|4364.8|4358.8|4364.8|4358.8|4364.4|4358.4|6
1610121280000|2021-01-08 15:54:40|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.3|4358.3|3
1610121290000|2021-01-08 15:54:50|4364.3|4358.3|4366.1|4360.1|4366.1|4360.1|4364.3|4358.3|6
1610121300000|2021-01-08 15:55:00|4366.2|4360.2|4366.6|4360.6|4367.9|4361.9|4366.2|4360.2|13
1610121310000|2021-01-08 15:55:10|4366.2|4360.2|4366.1|4360.1|4366.2|4360.2|4366.1|4360.1|2
1610121320000|2021-01-08 15:55:20|4366.2|4360.2|4366.6|4360.6|4367|4361|4366.2|4360.2|4
1610121330000|2021-01-08 15:55:30|4366.5|4360.5|4367|4361|4367|4361|4366.1|4360.1|1
1610121340000|2021-01-08 15:55:40|4367.1|4361.1|4366.6|4360.6|4367.9|4361.9|4366.6|4360.6|14
1610121360000|2021-01-08 15:56:00|4367|4361|4366.1|4360.1|4367|4361|4366.1|4360.1|5
1610121370000|2021-01-08 15:56:10|||||||||5
1610121380000|2021-01-08 15:56:20|4366.6|4360.6|4366.6|4360.6|4367|4361|4366.6|4360.6|34
1610121390000|2021-01-08 15:56:30|4366.5|4360.5|4366.6|4360.6|4366.6|4360.6|4366.1|4360.1|3
1610121400000|2021-01-08 15:56:40|4367|4361|4368.4|4362.4|4368.4|4362.4|4366.6|4360.6|33
1610121410000|2021-01-08 15:56:50|4368.9|4362.9|4367.9|4361.9|4368.9|4362.9|4367.9|4361.9|9
1610121420000|2021-01-08 15:57:00|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4367.5|4361.5|17
1610121430000|2021-01-08 15:57:10|4368.4|4362.4|4369.8|4363.8|4369.8|4363.8|4368.4|4362.4|7
1610121440000|2021-01-08 15:57:20|4370.3|4364.3|4370.7|4364.7|4370.7|4364.7|4369.8|4363.8|29
1610121450000|2021-01-08 15:57:30|4370.8|4364.8|4368.9|4362.9|4370.8|4364.8|4368.9|4362.9|10
1610121460000|2021-01-08 15:57:40|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|10
1610121470000|2021-01-08 15:57:50|4368|4362|4368.4|4362.4|4368.4|4362.4|4367.9|4361.9|13
1610121480000|2021-01-08 15:58:00|4368|4362|4368.9|4362.9|4369.8|4363.8|4367.9|4361.9|18
1610121490000|2021-01-08 15:58:10|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|3
1610121510000|2021-01-08 15:58:30|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|18
1610121520000|2021-01-08 15:58:40|||||||||1
1610121540000|2021-01-08 15:59:00|4368|4362|4368.9|4362.9|4368.9|4362.9|4367.9|4361.9|29
1610121550000|2021-01-08 15:59:10|4368.8|4362.8|4380.3|4374.3|4381.2|4375.2|4368.8|4362.8|125
1610121560000|2021-01-08 15:59:20|4379.3|4373.3|4378.4|4372.4|4380.2|4374.2|4377|4371|28
1610121570000|2021-01-08 15:59:30|4377.9|4371.9|4380.3|4374.3|4380.3|4374.3|4377.9|4371.9|26
1610121580000|2021-01-08 15:59:40|4380.7|4374.7|4386.7|4380.7|4386.7|4380.7|4380.3|4374.3|44
1610121590000|2021-01-08 15:59:50|4386.2|4380.2|4388.5|4382.5|4388.5|4382.5|4386.2|4380.2|40
1610121600000|2021-01-08 16:00:00|4388|4382|4386.2|4380.2|4389.9|4383.9|4384|4378|100
1610121610000|2021-01-08 16:00:10|4385.8|4379.8|4382.3|4376.3|4386.2|4380.2|4381.8|4375.8|43
1610121620000|2021-01-08 16:00:20|4381.4|4375.4|4387.1|4381.1|4387.1|4381.1|4381.4|4375.4|87
1610121630000|2021-01-08 16:00:30|4388|4382|4390.8|4384.8|4391.8|4385.8|4387.6|4381.6|35
1610121640000|2021-01-08 16:00:40|4390.9|4384.9|4391.3|4385.3|4396.8|4390.8|4390.8|4384.8|37
1610121650000|2021-01-08 16:00:50|4390.9|4384.9|4388|4382|4390.9|4384.9|4388|4382|14
1610121660000|2021-01-08 16:01:00|4388.1|4382.1|4389.5|4383.5|4390.8|4384.8|4388.1|4382.1|25
1610121670000|2021-01-08 16:01:10|4389.9|4383.9|4389.5|4383.5|4390.8|4384.8|4389.5|4383.5|25
1610121680000|2021-01-08 16:01:20|4389.9|4383.9|4387.6|4381.6|4389.9|4383.9|4387.6|4381.6|13
1610121690000|2021-01-08 16:01:30|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4386.7|4380.7|5
1610121700000|2021-01-08 16:01:40|4387.6|4381.6|4387.1|4381.1|4387.6|4381.6|4386.7|4380.7|5
1610121710000|2021-01-08 16:01:50|4387|4381|4386.5|4380.5|4387|4381|4386|4380|7
1610121720000|2021-01-08 16:02:00|4387|4381|4389.3|4383.3|4389.3|4383.3|4386.5|4380.5|14
1610121730000|2021-01-08 16:02:10|4389.2|4383.2|4387.9|4381.9|4389.2|4383.2|4387.9|4381.9|25
1610121740000|2021-01-08 16:02:20|4387.5|4381.5|4387|4381|4387.9|4381.9|4387|4381|23
1610121750000|2021-01-08 16:02:30|4386.5|4380.5|4387|4381|4387.5|4381.5|4386.5|4380.5|5
1610121760000|2021-01-08 16:02:40|4387.5|4381.5|4386.5|4380.5|4387.9|4381.9|4386.5|4380.5|30
1610121770000|2021-01-08 16:02:50|4387.5|4381.5|4387.9|4381.9|4387.9|4381.9|4387.5|4381.5|14
1610121780000|2021-01-08 16:03:00|4387.5|4381.5|4390.6|4384.6|4390.6|4384.6|4387.5|4381.5|32
1610121790000|2021-01-08 16:03:10|4391.6|4385.6|4391.6|4385.6|4393.1|4387.1|4391.6|4385.6|19
1610121800000|2021-01-08 16:03:20|4391.1|4385.1|4389.7|4383.7|4391.2|4385.2|4389.7|4383.7|33
1610121810000|2021-01-08 16:03:30|4390.2|4384.2|4387.5|4381.5|4390.2|4384.2|4387.5|4381.5|17
1610121820000|2021-01-08 16:03:40|||||||||5
1610121830000|2021-01-08 16:03:50|4388.4|4382.4|4388.4|4382.4|4388.8|4382.8|4388.4|4382.4|12
1610121840000|2021-01-08 16:04:00|4388.8|4382.8|4390.2|4384.2|4390.6|4384.6|4388.4|4382.4|16
1610121850000|2021-01-08 16:04:10|4390.6|4384.6|4390.6|4384.6|4391.5|4385.5|4389.8|4383.8|12
1610121860000|2021-01-08 16:04:20|4391.1|4385.1|4390.6|4384.6|4391.1|4385.1|4389.7|4383.7|5
1610121870000|2021-01-08 16:04:30|4391.1|4385.1|4391.6|4385.6|4391.6|4385.6|4390.6|4384.6|2
1610121880000|2021-01-08 16:04:40|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4389.7|4383.7|3
1610121890000|2021-01-08 16:04:50|4391.2|4385.2|4390.2|4384.2|4391.6|4385.6|4390.2|4384.2|7
1610121900000|2021-01-08 16:05:00|4389.8|4383.8|4390.2|4384.2|4390.2|4384.2|4389.8|4383.8|3
1610121910000|2021-01-08 16:05:10|4390.1|4384.1|4393.1|4387.1|4393.1|4387.1|4389.7|4383.7|12
1610121920000|2021-01-08 16:05:20|4392.6|4386.6|4392.1|4386.1|4392.6|4386.6|4392.1|4386.1|1
1610121930000|2021-01-08 16:05:30|4392.6|4386.6|4395.6|4389.6|4396.6|4390.6|4392.1|4386.1|27
1610121940000|2021-01-08 16:05:40|4396.1|4390.1|4396.5|4390.5|4397.6|4391.6|4395.6|4389.6|15
1610121950000|2021-01-08 16:05:50|4396.6|4390.6|4397.6|4391.6|4398.1|4392.1|4396.6|4390.6|31
1610121960000|2021-01-08 16:06:00|4398.6|4392.6|4401.6|4395.6|4401.6|4395.6|4398.6|4392.6|55
1610121970000|2021-01-08 16:06:10|4401.1|4395.1|4401.6|4395.6|4401.6|4395.6|4400.6|4394.6|91
1610121980000|2021-01-08 16:06:20|4401.1|4395.1|4401.6|4395.6|4401.6|4395.6|4401.1|4395.1|44
1610121990000|2021-01-08 16:06:30|4401.5|4395.5|4399.6|4393.6|4401.5|4395.5|4397.7|4391.7|26
1610122000000|2021-01-08 16:06:40|4400|4394|4403.6|4397.6|4403.6|4397.6|4400|4394|23
1610122010000|2021-01-08 16:06:50|4403.5|4397.5|4403.6|4397.6|4405.6|4399.6|4403.1|4397.1|44
1610122020000|2021-01-08 16:07:00|4403.1|4397.1|4402.6|4396.6|4404.1|4398.1|4401.1|4395.1|30
1610122030000|2021-01-08 16:07:10|4403|4397|4402.1|4396.1|4403.1|4397.1|4401.6|4395.6|11
1610122040000|2021-01-08 16:07:20|4402.5|4396.5|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|10
1610122050000|2021-01-08 16:07:30|4402.1|4396.1|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|9
1610122060000|2021-01-08 16:07:40|4402.5|4396.5|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|7
1610122070000|2021-01-08 16:07:50|4402.1|4396.1|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|35
1610122080000|2021-01-08 16:08:00|4402.5|4396.5|4406.6|4400.6|4407.6|4401.6|4402.5|4396.5|58
1610122090000|2021-01-08 16:08:10|4406.7|4400.7|4405.1|4399.1|4407.1|4401.1|4403.6|4397.6|32
1610122100000|2021-01-08 16:08:20|4405.2|4399.2|4406.1|4400.1|4406.6|4400.6|4403.6|4397.6|18
1610122110000|2021-01-08 16:08:30|4405.6|4399.6|4406|4400|4406|4400|4405|4399|13
1610122120000|2021-01-08 16:08:40|4405.5|4399.5|4404.5|4398.5|4405.5|4399.5|4404|4398|32
1610122130000|2021-01-08 16:08:50|4404|4398|4403.5|4397.5|4404.5|4398.5|4403.5|4397.5|18
1610122140000|2021-01-08 16:09:00|4403|4397|4402|4396|4403|4397|4400.5|4394.5|18
1610122150000|2021-01-08 16:09:10|4401.9|4395.9|4401.5|4395.5|4402|4396|4400.5|4394.5|29
1610122160000|2021-01-08 16:09:20|4402|4396|4400|4394|4402.5|4396.5|4400|4394|25
1610122170000|2021-01-08 16:09:30|4400.4|4394.4|4399|4393|4400.4|4394.4|4397.5|4391.5|49
1610122180000|2021-01-08 16:09:40|4398.5|4392.5|4400.5|4394.5|4400.5|4394.5|4398.5|4392.5|6
1610122190000|2021-01-08 16:09:50|4400|4394|4398.5|4392.5|4400|4394|4398.5|4392.5|15
1610122200000|2021-01-08 16:10:00|4398.4|4392.4|4394|4388|4398.4|4392.4|4393.9|4387.9|34
1610122210000|2021-01-08 16:10:10|4397|4391|4397.5|4391.5|4398|4392|4396.5|4390.5|20
1610122220000|2021-01-08 16:10:20|4397.3|4391.3|4398|4392|4398|4392|4397|4391|22
1610122230000|2021-01-08 16:10:30|4397.5|4391.5|4398.5|4392.5|4398.5|4392.5|4397.5|4391.5|7
1610122240000|2021-01-08 16:10:40|4398|4392|4398.5|4392.5|4399.5|4393.5|4398|4392|31
1610122250000|2021-01-08 16:10:50|4398.9|4392.9|4398|4392|4398.9|4392.9|4397.5|4391.5|7
1610122260000|2021-01-08 16:11:00|4398.4|4392.4|4399|4393|4399|4393|4398|4392|2
1610122270000|2021-01-08 16:11:10|4399.1|4393.1|4397|4391|4399.5|4393.5|4397|4391|10
1610122280000|2021-01-08 16:11:20|4397.4|4391.4|4397|4391|4397.5|4391.5|4396.5|4390.5|10
1610122290000|2021-01-08 16:11:30|4396.6|4390.6|4395.5|4389.5|4396.6|4390.6|4395.5|4389.5|1
1610122300000|2021-01-08 16:11:40|4396|4390|4395.5|4389.5|4396.5|4390.5|4394.5|4388.5|32
1610122310000|2021-01-08 16:11:50|4395|4389|4395.5|4389.5|4396.5|4390.5|4394.5|4388.5|21
1610122320000|2021-01-08 16:12:00|4394.5|4388.5|4389.2|4383.2|4394.9|4388.9|4387.8|4381.8|69
1610122330000|2021-01-08 16:12:10|4388.8|4382.8|4387.3|4381.3|4388.8|4382.8|4386.4|4380.4|64
1610122340000|2021-01-08 16:12:20|4387.4|4381.4|4386.4|4380.4|4387.4|4381.4|4384.1|4378.1|79
1610122350000|2021-01-08 16:12:30|4386|4380|4385.5|4379.5|4386.9|4380.9|4385.5|4379.5|30
1610122360000|2021-01-08 16:12:40|4385.4|4379.4|4386.9|4380.9|4387.4|4381.4|4385|4379|19
1610122370000|2021-01-08 16:12:50|4387.4|4381.4|4389.2|4383.2|4389.2|4383.2|4387.4|4381.4|18
1610122380000|2021-01-08 16:13:00|4389.1|4383.1|4388.7|4382.7|4389.2|4383.2|4387.4|4381.4|11
1610122390000|2021-01-08 16:13:10|4389.6|4383.6|4388.3|4382.3|4389.6|4383.6|4387.8|4381.8|16
1610122400000|2021-01-08 16:13:20|4388.7|4382.7|4388.7|4382.7|4389.2|4383.2|4388.3|4382.3|7
1610122410000|2021-01-08 16:13:30|4389.1|4383.1|4388.7|4382.7|4389.2|4383.2|4388.7|4382.7|1
1610122420000|2021-01-08 16:13:40|4388.3|4382.3|4387.4|4381.4|4388.3|4382.3|4387.4|4381.4|14
1610122430000|2021-01-08 16:13:50|4387.3|4381.3|4385.9|4379.9|4387.4|4381.4|4385.9|4379.9|19
1610122440000|2021-01-08 16:14:00|4386|4380|4386.9|4380.9|4386.9|4380.9|4385.9|4379.9|23
1610122450000|2021-01-08 16:14:10|4387.3|4381.3|4386.4|4380.4|4387.8|4381.8|4385.9|4379.9|12
1610122460000|2021-01-08 16:14:20|4386|4380|4387.4|4381.4|4387.4|4381.4|4385.9|4379.9|7
1610122470000|2021-01-08 16:14:30|4386.9|4380.9|4386.4|4380.4|4386.9|4380.9|4385.9|4379.9|15
1610122480000|2021-01-08 16:14:40|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1610122490000|2021-01-08 16:14:50|4385.9|4379.9|4386.4|4380.4|4386.9|4380.9|4385.9|4379.9|7
1610122500000|2021-01-08 16:15:00|4386.9|4380.9|4387.8|4381.8|4387.8|4381.8|4385.9|4379.9|20
1610122510000|2021-01-08 16:15:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|3
1610122520000|2021-01-08 16:15:20|4387.3|4381.3|4385.9|4379.9|4387.4|4381.4|4385.5|4379.5|61
1610122530000|2021-01-08 16:15:30|4385.5|4379.5|4385.9|4379.9|4386.4|4380.4|4385.5|4379.5|5
1610122540000|2021-01-08 16:15:40|4385|4379|4384.1|4378.1|4385|4379|4384.1|4378.1|21
1610122550000|2021-01-08 16:15:50|4383.2|4377.2|4384.1|4378.1|4384.1|4378.1|4382.3|4376.3|37
1610122560000|2021-01-08 16:16:00|4383.2|4377.2|4382.3|4376.3|4383.2|4377.2|4381.9|4375.9|3
1610122570000|2021-01-08 16:16:10|4382.4|4376.4|4382.8|4376.8|4383.2|4377.2|4382.4|4376.4|15
1610122580000|2021-01-08 16:16:20|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4382.3|4376.3|6
1610122590000|2021-01-08 16:16:30|4382.8|4376.8|4382.8|4376.8|4383.2|4377.2|4382.3|4376.3|9
1610122600000|2021-01-08 16:16:40|4383.2|4377.2|4381.9|4375.9|4383.2|4377.2|4381.4|4375.4|21
1610122610000|2021-01-08 16:16:50|4381.8|4375.8|4379.1|4373.1|4381.8|4375.8|4378.6|4372.6|37
1610122620000|2021-01-08 16:17:00|4379.5|4373.5|4379.5|4373.5|4380|4374|4378.6|4372.6|17
1610122630000|2021-01-08 16:17:10|4379.1|4373.1|4379.5|4373.5|4379.5|4373.5|4378.6|4372.6|5
1610122640000|2021-01-08 16:17:20|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4379.5|4373.5|11
1610122650000|2021-01-08 16:17:30|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|59
1610122660000|2021-01-08 16:17:40|4381.5|4375.5|4381.4|4375.4|4381.5|4375.5|4381.4|4375.4|34
1610122670000|2021-01-08 16:17:50|4381.8|4375.8|4383.2|4377.2|4383.2|4377.2|4381.8|4375.8|6
1610122680000|2021-01-08 16:18:00|4382.8|4376.8|4383.2|4377.2|4383.2|4377.2|4382.8|4376.8|7
1610122690000|2021-01-08 16:18:10|4383.3|4377.3|4384.6|4378.6|4385|4379|4383.2|4377.2|46
1610122700000|2021-01-08 16:18:20|4384.5|4378.5|4385|4379|4385|4379|4383.2|4377.2|18
1610122710000|2021-01-08 16:18:30|4384.6|4378.6|4385.1|4379.1|4385.1|4379.1|4384.1|4378.1|6
1610122720000|2021-01-08 16:18:40|4385.9|4379.9|4385|4379|4385.9|4379.9|4385|4379|10
1610122730000|2021-01-08 16:18:50|4384.6|4378.6|4385|4379|4385|4379|4384.1|4378.1|14
1610122740000|2021-01-08 16:19:00|4384.6|4378.6|4385.9|4379.9|4385.9|4379.9|4384.6|4378.6|4
1610122750000|2021-01-08 16:19:10|4385|4379|4385.9|4379.9|4385.9|4379.9|4385|4379|13
1610122760000|2021-01-08 16:19:20|4386.9|4380.9|4389.6|4383.6|4390.1|4384.1|4386.9|4380.9|25
1610122770000|2021-01-08 16:19:30|4389.2|4383.2|4390.1|4384.1|4390.5|4384.5|4389.2|4383.2|22
1610122780000|2021-01-08 16:19:40|4389.6|4383.6|4388.3|4382.3|4389.6|4383.6|4388.3|4382.3|10
1610122790000|2021-01-08 16:19:50|4388.7|4382.7|4388.3|4382.3|4388.7|4382.7|4388.3|4382.3|1
1610122800000|2021-01-08 16:20:00|4387.4|4381.4|4387.4|4381.4|4387.8|4381.8|4386.9|4380.9|4
1610122810000|2021-01-08 16:20:10|4386.9|4380.9|4388.7|4382.7|4388.7|4382.7|4386.9|4380.9|6
1610122820000|2021-01-08 16:20:20|4388.6|4382.6|4389.5|4383.5|4389.5|4383.5|4388.6|4382.6|13
1610122830000|2021-01-08 16:20:30|4389.1|4383.1|4386.8|4380.8|4389.1|4383.1|4386.8|4380.8|45
1610122840000|2021-01-08 16:20:40|4386.9|4380.9|4387.3|4381.3|4387.7|4381.7|4386.9|4380.9|14
1610122850000|2021-01-08 16:20:50|4386.8|4380.8|4385.9|4379.9|4387.3|4381.3|4385.9|4379.9|12
1610122860000|2021-01-08 16:21:00|4386.8|4380.8|4387.7|4381.7|4388.6|4382.6|4385.9|4379.9|18
1610122870000|2021-01-08 16:21:10|4388.6|4382.6|4387.7|4381.7|4388.6|4382.6|4387.7|4381.7|5
1610122880000|2021-01-08 16:21:20|4387.8|4381.8|4387.3|4381.3|4388.6|4382.6|4387.3|4381.3|7
1610122890000|2021-01-08 16:21:30|4387.2|4381.2|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|3
1610122900000|2021-01-08 16:21:40|4387.3|4381.3|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|11
1610122910000|2021-01-08 16:21:50|4387.3|4381.3|4385.9|4379.9|4387.3|4381.3|4385.9|4379.9|7
1610122920000|2021-01-08 16:22:00|4386.4|4380.4|4385.9|4379.9|4386.4|4380.4|4385.9|4379.9|3
1610122930000|2021-01-08 16:22:10|4385.4|4379.4|4384.5|4378.5|4385.4|4379.4|4384.5|4378.5|3
1610122940000|2021-01-08 16:22:20|4384.4|4378.4|4384.1|4378.1|4384.9|4378.9|4384|4378|8
1610122950000|2021-01-08 16:22:30|4384|4378|4383.6|4377.6|4384|4378|4383.1|4377.1|7
1610122960000|2021-01-08 16:22:40|4383.2|4377.2|4384|4378|4384.5|4378.5|4383.2|4377.2|91
1610122970000|2021-01-08 16:22:50|4383.6|4377.6|4383.6|4377.6|4384|4378|4383.6|4377.6|10
1610122980000|2021-01-08 16:23:00|4384|4378|4383.6|4377.6|4384.9|4378.9|4383.6|4377.6|34
1610122990000|2021-01-08 16:23:10|4384|4378|4383.6|4377.6|4384|4378|4383.1|4377.1|9
1610123000000|2021-01-08 16:23:20|4384|4378|4383.6|4377.6|4384|4378|4383.6|4377.6|1
1610123010000|2021-01-08 16:23:30|4383.4|4377.4|4382.7|4376.7|4383.4|4377.4|4381.4|4375.4|52
1610123020000|2021-01-08 16:23:40|4383.1|4377.1|4382.2|4376.2|4383.1|4377.1|4382.2|4376.2|4
1610123030000|2021-01-08 16:23:50|||||||||1
1610123040000|2021-01-08 16:24:00|4381.3|4375.3|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|16
1610123050000|2021-01-08 16:24:10|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4381.7|4375.7|3
1610123060000|2021-01-08 16:24:20|4383.6|4377.6|4383.1|4377.1|4383.6|4377.6|4383.1|4377.1|10
1610123070000|2021-01-08 16:24:30|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|0
1610123080000|2021-01-08 16:24:40|4384|4378|4383.6|4377.6|4384|4378|4383.6|4377.6|4
1610123090000|2021-01-08 16:24:50|4384|4378|4383.1|4377.1|4384|4378|4383.1|4377.1|4
1610123100000|2021-01-08 16:25:00|4382.3|4376.3|4382.2|4376.2|4382.3|4376.3|4381.8|4375.8|4
1610123110000|2021-01-08 16:25:10|||||||||2
1610123120000|2021-01-08 16:25:20|||||||||1
1610123130000|2021-01-08 16:25:30|4382.1|4376.1|4381.3|4375.3|4382.1|4376.1|4381.3|4375.3|5
1610123140000|2021-01-08 16:25:40|||||||||15
1610123150000|2021-01-08 16:25:50|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|11
1610123160000|2021-01-08 16:26:00|4381.8|4375.8|4382.2|4376.2|4382.2|4376.2|4381.8|4375.8|0
1610123170000|2021-01-08 16:26:10|4382.3|4376.3|4383.1|4377.1|4383.1|4377.1|4382.3|4376.3|5
1610123180000|2021-01-08 16:26:20|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|1
1610123190000|2021-01-08 16:26:30|4382.6|4376.6|4381.8|4375.8|4382.6|4376.6|4381.4|4375.4|5
1610123200000|2021-01-08 16:26:40|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|0
1610123210000|2021-01-08 16:26:50|4381.4|4375.4|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|4
1610123220000|2021-01-08 16:27:00|4382.2|4376.2|4383.1|4377.1|4383.1|4377.1|4381.8|4375.8|4
1610123230000|2021-01-08 16:27:10|4382.7|4376.7|4383.1|4377.1|4383.1|4377.1|4382.7|4376.7|1
1610123240000|2021-01-08 16:27:20|4382.7|4376.7|4382.2|4376.2|4382.7|4376.7|4382.2|4376.2|6
1610123250000|2021-01-08 16:27:30|4381.8|4375.8|4381.3|4375.3|4381.8|4375.8|4381.3|4375.3|0
1610123260000|2021-01-08 16:27:40|4381.7|4375.7|4381.8|4375.8|4382.2|4376.2|4381.7|4375.7|7
1610123270000|2021-01-08 16:27:50|4382.2|4376.2|4381.8|4375.8|4382.2|4376.2|4381.8|4375.8|8
1610123280000|2021-01-08 16:28:00|4381.7|4375.7|4381.3|4375.3|4381.7|4375.7|4381.3|4375.3|4
1610123290000|2021-01-08 16:28:10|4381.4|4375.4|4383.1|4377.1|4383.1|4377.1|4381.4|4375.4|2
1610123300000|2021-01-08 16:28:20|4382.7|4376.7|4382.2|4376.2|4383.1|4377.1|4381.4|4375.4|2
1610123310000|2021-01-08 16:28:30|||||||||4
1610123320000|2021-01-08 16:28:40|4382.3|4376.3|4382.2|4376.2|4383.1|4377.1|4382.2|4376.2|21
1610123330000|2021-01-08 16:28:50|4381.8|4375.8|4381.3|4375.3|4381.8|4375.8|4381.3|4375.3|15
1610123340000|2021-01-08 16:29:00|4381.4|4375.4|4382.2|4376.2|4382.3|4376.3|4381.4|4375.4|6
1610123350000|2021-01-08 16:29:10|||||||||5
1610123360000|2021-01-08 16:29:20|||||||||1
1610123370000|2021-01-08 16:29:30|4381.8|4375.8|4381.3|4375.3|4381.8|4375.8|4381.3|4375.3|4
1610123390000|2021-01-08 16:29:50|||||||||9
1610123400000|2021-01-08 16:30:00|||||||||12
1610123410000|2021-01-08 16:30:10|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|26
1610123420000|2021-01-08 16:30:20|4379.9|4373.9|4378.5|4372.5|4379.9|4373.9|4378.5|4372.5|15
1610123430000|2021-01-08 16:30:30|4378.1|4372.1|4378.5|4372.5|4379|4373|4377.6|4371.6|18
1610123440000|2021-01-08 16:30:40|4377.6|4371.6|4377.2|4371.2|4377.6|4371.6|4376.7|4370.7|10
1610123450000|2021-01-08 16:30:50|4377.6|4371.6|4377.6|4371.6|4377.6|4371.6|4377.2|4371.2|13
1610123460000|2021-01-08 16:31:00|4378.5|4372.5|4378.6|4372.6|4379|4373|4378.5|4372.5|7
1610123470000|2021-01-08 16:31:10|4378.5|4372.5|4377.6|4371.6|4378.5|4372.5|4377.6|4371.6|8
1610123480000|2021-01-08 16:31:20|4377.2|4371.2|4375.8|4369.8|4377.2|4371.2|4375.8|4369.8|29
1610123490000|2021-01-08 16:31:30|4376.7|4370.7|4376.3|4370.3|4376.7|4370.7|4375.4|4369.4|23
1610123500000|2021-01-08 16:31:40|4375.9|4369.9|4376.8|4370.8|4376.8|4370.8|4375|4369|7
1610123510000|2021-01-08 16:31:50|4377.2|4371.2|4376.7|4370.7|4377.6|4371.6|4376.7|4370.7|14
1610123520000|2021-01-08 16:32:00|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|16
1610123530000|2021-01-08 16:32:10|4377.6|4371.6|4377.6|4371.6|4377.6|4371.6|4377.2|4371.2|6
1610123540000|2021-01-08 16:32:20|4377.7|4371.7|4377.6|4371.6|4378.5|4372.5|4377.6|4371.6|16
1610123550000|2021-01-08 16:32:30|4378.5|4372.5|4378.1|4372.1|4378.5|4372.5|4378.1|4372.1|4
1610123560000|2021-01-08 16:32:40|4378|4372|4377.6|4371.6|4378|4372|4377.6|4371.6|0
1610123570000|2021-01-08 16:32:50|4377.5|4371.5|4377.2|4371.2|4377.5|4371.5|4377.2|4371.2|5
1610123580000|2021-01-08 16:33:00|4377.6|4371.6|4377.2|4371.2|4377.6|4371.6|4377.2|4371.2|1
1610123590000|2021-01-08 16:33:10|4377.6|4371.6|4379.9|4373.9|4379.9|4373.9|4377.6|4371.6|11
1610123600000|2021-01-08 16:33:20|4379.5|4373.5|4379|4373|4379.5|4373.5|4378.5|4372.5|5
1610123610000|2021-01-08 16:33:30|4378.5|4372.5|4379.4|4373.4|4379.4|4373.4|4378.5|4372.5|2
1610123620000|2021-01-08 16:33:40|4379.5|4373.5|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|8
1610123630000|2021-01-08 16:33:50|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|3
1610123640000|2021-01-08 16:34:00|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|8
1610123650000|2021-01-08 16:34:10|4379.5|4373.5|4380.4|4374.4|4380.4|4374.4|4379.4|4373.4|2
1610123660000|2021-01-08 16:34:20|4379.4|4373.4|4378.1|4372.1|4379.4|4373.4|4377.6|4371.6|23
1610123670000|2021-01-08 16:34:30|4378.5|4372.5|4375.8|4369.8|4378.5|4372.5|4375.8|4369.8|20
1610123680000|2021-01-08 16:34:40|4375.4|4369.4|4376.7|4370.7|4376.7|4370.7|4375.4|4369.4|16
1610123690000|2021-01-08 16:34:50|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378|4372|17
1610123700000|2021-01-08 16:35:00|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|7
1610123710000|2021-01-08 16:35:10|4378|4372|4379|4373|4379.4|4373.4|4378|4372|7
1610123720000|2021-01-08 16:35:20|4378.6|4372.6|4379.4|4373.4|4379.4|4373.4|4378.6|4372.6|11
1610123740000|2021-01-08 16:35:40|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|2
1610123750000|2021-01-08 16:35:50|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|8
1610123760000|2021-01-08 16:36:00|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4
1610123770000|2021-01-08 16:36:10|4379.4|4373.4|4378.1|4372.1|4379.4|4373.4|4378.1|4372.1|9
1610123780000|2021-01-08 16:36:20|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1610123790000|2021-01-08 16:36:30|4377.6|4371.6|4378.5|4372.5|4378.5|4372.5|4377.6|4371.6|5
1610123800000|2021-01-08 16:36:40|4376.7|4370.7|4374.9|4368.9|4376.7|4370.7|4374.9|4368.9|20
1610123810000|2021-01-08 16:36:50|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|3
1610123820000|2021-01-08 16:37:00|4377.5|4371.5|4378.5|4372.5|4378.5|4372.5|4376.7|4370.7|25
1610123830000|2021-01-08 16:37:10|4378.1|4372.1|4378.1|4372.1|4378.5|4372.5|4377.6|4371.6|4
1610123840000|2021-01-08 16:37:20|4377.7|4371.7|4377.6|4371.6|4377.7|4371.7|4377.6|4371.6|0
1610123850000|2021-01-08 16:37:30|4377.5|4371.5|4376.7|4370.7|4377.5|4371.5|4376.7|4370.7|3
1610123860000|2021-01-08 16:37:40|4377.6|4371.6|4377.2|4371.2|4377.6|4371.6|4377.2|4371.2|21
1610123870000|2021-01-08 16:37:50|4376.8|4370.8|4377.6|4371.6|4378.1|4372.1|4376.3|4370.3|2
1610123880000|2021-01-08 16:38:00|4378.5|4372.5|4379.4|4373.4|4379.4|4373.4|4378.5|4372.5|8
1610123890000|2021-01-08 16:38:10|||||||||4
1610123900000|2021-01-08 16:38:20|4379.9|4373.9|4379.4|4373.4|4380.4|4374.4|4379.4|4373.4|11
1610123910000|2021-01-08 16:38:30|4379.9|4373.9|4381.3|4375.3|4382.2|4376.2|4379.4|4373.4|30
1610123920000|2021-01-08 16:38:40|4381.8|4375.8|4383.1|4377.1|4383.1|4377.1|4381.8|4375.8|20
1610123930000|2021-01-08 16:38:50|4382.2|4376.2|4383.1|4377.1|4383.1|4377.1|4382.2|4376.2|13
1610123940000|2021-01-08 16:39:00|4382.7|4376.7|4385.8|4379.8|4385.8|4379.8|4382.7|4376.7|17
1610123950000|2021-01-08 16:39:10|4384.9|4378.9|4386.8|4380.8|4386.8|4380.8|4384.9|4378.9|19
1610123960000|2021-01-08 16:39:20|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|8
1610123970000|2021-01-08 16:39:30|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4385.8|4379.8|16
1610123980000|2021-01-08 16:39:40|4386.8|4380.8|4385.8|4379.8|4386.8|4380.8|4385.8|4379.8|7
1610123990000|2021-01-08 16:39:50|4385.4|4379.4|4384.8|4378.8|4385.4|4379.4|4384.8|4378.8|3
1610124000000|2021-01-08 16:40:00|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|10
1610124010000|2021-01-08 16:40:10|4385.3|4379.3|4384.8|4378.8|4385.8|4379.8|4384.8|4378.8|8
1610124020000|2021-01-08 16:40:20|4385.8|4379.8|4384.8|4378.8|4385.8|4379.8|4384.4|4378.4|30
1610124030000|2021-01-08 16:40:30|4385.8|4379.8|4385.3|4379.3|4385.8|4379.8|4385.3|4379.3|8
1610124040000|2021-01-08 16:40:40|4384.9|4378.9|4383|4377|4384.9|4378.9|4383|4377|8
1610124050000|2021-01-08 16:40:50|4383.1|4377.1|4383.9|4377.9|4383.9|4377.9|4383|4377|10
1610124060000|2021-01-08 16:41:00|4383.5|4377.5|4383|4377|4383.5|4377.5|4382.1|4376.1|6
1610124070000|2021-01-08 16:41:10|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383|4377|15
1610124080000|2021-01-08 16:41:20|4384.4|4378.4|4383.5|4377.5|4384.4|4378.4|4383|4377|9
1610124090000|2021-01-08 16:41:30|4383.4|4377.4|4383.5|4377.5|4383.5|4377.5|4383|4377|2
1610124100000|2021-01-08 16:41:40|4383.9|4377.9|4385.9|4379.9|4385.9|4379.9|4383|4377|3
1610124110000|2021-01-08 16:41:50|4386.9|4380.9|4386|4380|4386.9|4380.9|4385.9|4379.9|14
1610124130000|2021-01-08 16:42:10|4383|4377|4383.2|4377.2|4383.2|4377.2|4383|4377|4
1610124140000|2021-01-08 16:42:20|4383.6|4377.6|4386.7|4380.7|4386.7|4380.7|4383.6|4377.6|7
1610124150000|2021-01-08 16:42:30|||||||||1
1610124160000|2021-01-08 16:42:40|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4386.2|4380.2|0
1610124170000|2021-01-08 16:42:50|4387.3|4381.3|4388.2|4382.2|4388.2|4382.2|4387.3|4381.3|10
1610124180000|2021-01-08 16:43:00|4387.7|4381.7|4388.2|4382.2|4388.7|4382.7|4387.5|4381.5|7
1610124190000|2021-01-08 16:43:10|4388.7|4382.7|4387.2|4381.2|4388.7|4382.7|4387.2|4381.2|1
1610124200000|2021-01-08 16:43:20|4387.7|4381.7|4386.8|4380.8|4387.7|4381.7|4386.8|4380.8|3
1610124210000|2021-01-08 16:43:30|4387.7|4381.7|4388.2|4382.2|4388.2|4382.2|4387.3|4381.3|7
1610124220000|2021-01-08 16:43:40|||||||||4
1610124230000|2021-01-08 16:43:50|4388.7|4382.7|4388.2|4382.2|4390.3|4384.3|4388.2|4382.2|7
1610124240000|2021-01-08 16:44:00|4388.7|4382.7|4387.7|4381.7|4388.7|4382.7|4387.7|4381.7|13
1610124250000|2021-01-08 16:44:10|||||||||6
1610124260000|2021-01-08 16:44:20|4388.2|4382.2|4389.3|4383.3|4389.3|4383.3|4388.2|4382.2|11
1610124270000|2021-01-08 16:44:30|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4
1610124280000|2021-01-08 16:44:40|4388.7|4382.7|4385.9|4379.9|4388.7|4382.7|4385|4379|15
1610124290000|2021-01-08 16:44:50|||||||||8
1610124310000|2021-01-08 16:45:10|4385.5|4379.5|4385.4|4379.4|4385.9|4379.9|4385|4379|10
1610124320000|2021-01-08 16:45:20|4385.5|4379.5|4385.9|4379.9|4386.8|4380.8|4385.5|4379.5|6
1610124330000|2021-01-08 16:45:30|4385.1|4379.1|4385.5|4379.5|4385.5|4379.5|4385|4379|7
1610124340000|2021-01-08 16:45:40|4385.4|4379.4|4385.5|4379.5|4385.5|4379.5|4385|4379|4
1610124350000|2021-01-08 16:45:50|4385.9|4379.9|4385|4379|4386.3|4380.3|4385|4379|7
1610124360000|2021-01-08 16:46:00|4384.1|4378.1|4385|4379|4385|4379|4384.1|4378.1|28
1610124370000|2021-01-08 16:46:10|4385.5|4379.5|4385|4379|4385.5|4379.5|4385|4379|3
1610124380000|2021-01-08 16:46:20|4384.9|4378.9|4382.1|4376.1|4385.8|4379.8|4382.1|4376.1|8
1610124390000|2021-01-08 16:46:30|4382|4376|4386.3|4380.3|4386.3|4380.3|4381.6|4375.6|1
1610124400000|2021-01-08 16:46:40|4382.5|4376.5|4381.6|4375.6|4386.3|4380.3|4381.6|4375.6|7
1610124410000|2021-01-08 16:46:50|4381.1|4375.1|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|3
1610124420000|2021-01-08 16:47:00|4381.7|4375.7|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|2
1610124430000|2021-01-08 16:47:10|4381.7|4375.7|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|2
1610124440000|2021-01-08 16:47:20|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|6
1610124450000|2021-01-08 16:47:30|4377.6|4371.6|4378.1|4372.1|4379.1|4373.1|4377.6|4371.6|10
1610124460000|2021-01-08 16:47:40|4377.6|4371.6|4376.6|4370.6|4377.6|4371.6|4376.6|4370.6|13
1610124470000|2021-01-08 16:47:50|||||||||5
1610124480000|2021-01-08 16:48:00|4375.1|4369.1|4374.5|4368.5|4375.1|4369.1|4374.1|4368.1|8
1610124490000|2021-01-08 16:48:10|4374.1|4368.1|4373.1|4367.1|4374.5|4368.5|4373.1|4367.1|7
1610124500000|2021-01-08 16:48:20|4372.7|4366.7|4372.6|4366.6|4373.6|4367.6|4372.6|4366.6|9
1610124510000|2021-01-08 16:48:30|4373|4367|4374.6|4368.6|4374.6|4368.6|4372.7|4366.7|23
1610124520000|2021-01-08 16:48:40|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4373.7|4367.7|4
1610124530000|2021-01-08 16:48:50|4373.7|4367.7|4374.6|4368.6|4374.6|4368.6|4373.5|4367.5|38
1610124540000|2021-01-08 16:49:00|4374.7|4368.7|4375|4369|4375.1|4369.1|4374.7|4368.7|5
1610124550000|2021-01-08 16:49:10|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4373.6|4367.6|10
1610124560000|2021-01-08 16:49:20|4374.2|4368.2|4374.6|4368.6|4374.6|4368.6|4374.1|4368.1|2
1610124570000|2021-01-08 16:49:30|4374.5|4368.5|4374.6|4368.6|4374.6|4368.6|4374.5|4368.5|3
1610124580000|2021-01-08 16:49:40|4375.6|4369.6|4375.6|4369.6|4375.7|4369.7|4375.6|4369.6|10
1610124600000|2021-01-08 16:50:00|4375.5|4369.5|4375.6|4369.6|4375.6|4369.6|4375.1|4369.1|1
1610124610000|2021-01-08 16:50:10|4376.1|4370.1|4376.6|4370.6|4376.6|4370.6|4375.6|4369.6|5
1610124620000|2021-01-08 16:50:20|4376.7|4370.7|4374.6|4368.6|4376.7|4370.7|4374.6|4368.6|16
1610124630000|2021-01-08 16:50:30|4374.5|4368.5|4374.5|4368.5|4374.6|4368.6|4374.5|4368.5|35
1610124640000|2021-01-08 16:50:40|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.5|4368.5|10
1610124650000|2021-01-08 16:50:50|||||||||2
1610124660000|2021-01-08 16:51:00|||||||||1
1610124670000|2021-01-08 16:51:10|4374.7|4368.7|4375.6|4369.6|4375.6|4369.6|4374.6|4368.6|9
1610124680000|2021-01-08 16:51:20|4374.6|4368.6|4375.5|4369.5|4375.5|4369.5|4374.6|4368.6|6
1610124690000|2021-01-08 16:51:30|4375.6|4369.6|4376.6|4370.6|4377.1|4371.1|4375.6|4369.6|10
1610124700000|2021-01-08 16:51:40|||||||||3
1610124710000|2021-01-08 16:51:50|4376.2|4370.2|4376.1|4370.1|4376.2|4370.2|4376.1|4370.1|2
1610124720000|2021-01-08 16:52:00|4376|4370|4376.1|4370.1|4376.1|4370.1|4375.6|4369.6|4
1610124730000|2021-01-08 16:52:10|4375.6|4369.6|4375.1|4369.1|4376.6|4370.6|4375.1|4369.1|9
1610124740000|2021-01-08 16:52:20|4374.6|4368.6|4376.6|4370.6|4377|4371|4374.6|4368.6|30
1610124750000|2021-01-08 16:52:30|4376.1|4370.1|4377.1|4371.1|4377.1|4371.1|4376.1|4370.1|8
1610124760000|2021-01-08 16:52:40|4377.2|4371.2|4377.6|4371.6|4377.6|4371.6|4377.2|4371.2|1
1610124770000|2021-01-08 16:52:50|4377.1|4371.1|4377.6|4371.6|4377.6|4371.6|4377.1|4371.1|9
1610124780000|2021-01-08 16:53:00|||||||||1
1610124790000|2021-01-08 16:53:10|4378.6|4372.6|4379.1|4373.1|4379.1|4373.1|4378.6|4372.6|8
1610124800000|2021-01-08 16:53:20|4378.6|4372.6|4379.1|4373.1|4379.6|4373.6|4378.6|4372.6|6
1610124810000|2021-01-08 16:53:30|4378.6|4372.6|4379.6|4373.6|4380.1|4374.1|4378.6|4372.6|12
1610124820000|2021-01-08 16:53:40|4380.1|4374.1|4380.1|4374.1|4380.6|4374.6|4380.1|4374.1|0
1610124830000|2021-01-08 16:53:50|4380|4374|4380.1|4374.1|4380.6|4374.6|4379.6|4373.6|7
1610124840000|2021-01-08 16:54:00|4379.7|4373.7|4381.6|4375.6|4381.6|4375.6|4379.7|4373.7|9
1610124850000|2021-01-08 16:54:10|4381.5|4375.5|4380.6|4374.6|4381.5|4375.5|4380.6|4374.6|6
1610124860000|2021-01-08 16:54:20|4381.1|4375.1|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|6
1610124870000|2021-01-08 16:54:30|4381.2|4375.2|4381.1|4375.1|4381.6|4375.6|4380.7|4374.7|5
1610124880000|2021-01-08 16:54:40|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4
1610124890000|2021-01-08 16:54:50|4382|4376|4382.1|4376.1|4382.6|4376.6|4382|4376|6
1610124900000|2021-01-08 16:55:00|4382|4376|4382.6|4376.6|4382.6|4376.6|4381.6|4375.6|10
1610124910000|2021-01-08 16:55:10|4382.1|4376.1|4383.1|4377.1|4383.1|4377.1|4381.6|4375.6|143
1610124920000|2021-01-08 16:55:20|4383|4377|4382.6|4376.6|4383|4377|4382.6|4376.6|1
1610124930000|2021-01-08 16:55:30|4382.1|4376.1|4383.6|4377.6|4383.6|4377.6|4382.1|4376.1|7
1610124940000|2021-01-08 16:55:40|4384.6|4378.6|4384.1|4378.1|4384.6|4378.6|4383.6|4377.6|9
1610124950000|2021-01-08 16:55:50|4383.6|4377.6|4384.1|4378.1|4384.1|4378.1|4382.6|4376.6|18
1610124960000|2021-01-08 16:56:00|4384.5|4378.5|4384.1|4378.1|4384.6|4378.6|4384.1|4378.1|7
1610124970000|2021-01-08 16:56:10|4383.7|4377.7|4383.6|4377.6|4384.1|4378.1|4383.6|4377.6|3
1610124980000|2021-01-08 16:56:20|4383.1|4377.1|4383.1|4377.1|4383.6|4377.6|4382.1|4376.1|33
1610124990000|2021-01-08 16:56:30|4382.6|4376.6|4384.6|4378.6|4384.6|4378.6|4382.6|4376.6|16
1610125000000|2021-01-08 16:56:40|4383.6|4377.6|4383.6|4377.6|4384.1|4378.1|4383.1|4377.1|3
1610125010000|2021-01-08 16:56:50|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4382.6|4376.6|6
1610125020000|2021-01-08 16:57:00|4383.5|4377.5|4381.6|4375.6|4383.5|4377.5|4381.6|4375.6|5
1610125030000|2021-01-08 16:57:10|4381.7|4375.7|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|9
1610125060000|2021-01-08 16:57:40|4380.6|4374.6|4379.6|4373.6|4380.6|4374.6|4379.6|4373.6|8
1610125070000|2021-01-08 16:57:50|4380|4374|4380.6|4374.6|4380.6|4374.6|4380|4374|17
1610125080000|2021-01-08 16:58:00|4381.6|4375.6|4378.6|4372.6|4381.6|4375.6|4378.6|4372.6|15
1610125090000|2021-01-08 16:58:10|4379.6|4373.6|4380.6|4374.6|4381.1|4375.1|4379.6|4373.6|16
1610125100000|2021-01-08 16:58:20|4381.6|4375.6|4380.6|4374.6|4381.6|4375.6|4380.1|4374.1|20
1610125110000|2021-01-08 16:58:30|4380.1|4374.1|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|3
1610125120000|2021-01-08 16:58:40|4380.7|4374.7|4380.6|4374.6|4382.2|4376.2|4380.6|4374.6|19
1610125130000|2021-01-08 16:58:50|4381.6|4375.6|4381.1|4375.1|4381.6|4375.6|4380.7|4374.7|2
1610125140000|2021-01-08 16:59:00|4381.5|4375.5|4381.6|4375.6|4381.6|4375.6|4380.6|4374.6|6
1610125150000|2021-01-08 16:59:10|4381.5|4375.5|4381.1|4375.1|4381.6|4375.6|4381.1|4375.1|3
1610125160000|2021-01-08 16:59:20|4381.2|4375.2|4381.6|4375.6|4381.6|4375.6|4380.6|4374.6|2
1610125170000|2021-01-08 16:59:30|4381.1|4375.1|4381.1|4375.1|4381.6|4375.6|4381.1|4375.1|3
1610125180000|2021-01-08 16:59:40|4381.5|4375.5|4380.1|4374.1|4381.6|4375.6|4379.6|4373.6|10
1610125190000|2021-01-08 16:59:50|4380.2|4374.2|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|5
1610125200000|2021-01-08 17:00:00|4380.7|4374.7|4379.6|4373.6|4381.6|4375.6|4379.6|4373.6|16
1610125220000|2021-01-08 17:00:20|||||||||5
1610125230000|2021-01-08 17:00:30|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|3
1610125240000|2021-01-08 17:00:40|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|1
1610125260000|2021-01-08 17:01:00|4379.7|4373.7|4380.2|4374.2|4380.2|4374.2|4379.7|4373.7|1
1610125270000|2021-01-08 17:01:10|||||||||1
1610125280000|2021-01-08 17:01:20|4379.7|4373.7|4379.7|4373.7|4380.2|4374.2|4379.7|4373.7|0
1610125290000|2021-01-08 17:01:30|4379.6|4373.6|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|0
1610125300000|2021-01-08 17:01:40|4379.3|4373.3|4379.7|4373.7|4379.7|4373.7|4379.2|4373.2|5
1610125310000|2021-01-08 17:01:50|4379.3|4373.3|4380.2|4374.2|4380.2|4374.2|4379.3|4373.3|4
1610125320000|2021-01-08 17:02:00|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|9
1610125330000|2021-01-08 17:02:10|4380.7|4374.7|4381.2|4375.2|4381.2|4375.2|4380.2|4374.2|19
1610125340000|2021-01-08 17:02:20|4381.3|4375.3|4382.2|4376.2|4382.2|4376.2|4381.3|4375.3|10
1610125350000|2021-01-08 17:02:30|4381.3|4375.3|4381.2|4375.2|4381.3|4375.3|4381.2|4375.2|3
1610125360000|2021-01-08 17:02:40|4381.1|4375.1|4381.7|4375.7|4382.2|4376.2|4381.1|4375.1|11
1610125370000|2021-01-08 17:02:50|4381.3|4375.3|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|0
1610125380000|2021-01-08 17:03:00|4380.2|4374.2|4379.7|4373.7|4380.2|4374.2|4379.7|4373.7|18
1610125390000|2021-01-08 17:03:10|4380.1|4374.1|4380.2|4374.2|4380.2|4374.2|4379.7|4373.7|14
1610125400000|2021-01-08 17:03:20|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4
1610125410000|2021-01-08 17:03:30|4379.2|4373.2|4378.2|4372.2|4379.2|4373.2|4378.2|4372.2|2
1610125420000|2021-01-08 17:03:40|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|14
1610125430000|2021-01-08 17:03:50|4378.2|4372.2|4379.1|4373.1|4379.2|4373.2|4377.2|4371.2|8
1610125440000|2021-01-08 17:04:00|4379.2|4373.2|4378.7|4372.7|4379.2|4373.2|4378.2|4372.2|7
1610125450000|2021-01-08 17:04:10|4378.3|4372.3|4378.2|4372.2|4379.2|4373.2|4377.7|4371.7|7
1610125460000|2021-01-08 17:04:20|4377.7|4371.7|4378.6|4372.6|4379.1|4373.1|4377.1|4371.1|27
1610125470000|2021-01-08 17:04:30|4378.1|4372.1|4378.6|4372.6|4379.1|4373.1|4378.1|4372.1|12
1610125480000|2021-01-08 17:04:40|4379|4373|4379.1|4373.1|4379.1|4373.1|4378.1|4372.1|17
1610125490000|2021-01-08 17:04:50|4378.6|4372.6|4378.1|4372.1|4379.1|4373.1|4378.1|4372.1|1
1610125510000|2021-01-08 17:05:10|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4378.6|4372.6|6
1610125520000|2021-01-08 17:05:20|4378.7|4372.7|4377.1|4371.1|4378.7|4372.7|4377.1|4371.1|11
1610125530000|2021-01-08 17:05:30|||||||||1
1610125540000|2021-01-08 17:05:40|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|10
1610125550000|2021-01-08 17:05:50|4375.6|4369.6|4375.1|4369.1|4375.6|4369.6|4375.1|4369.1|2
1610125560000|2021-01-08 17:06:00|4375.6|4369.6|4374.1|4368.1|4375.6|4369.6|4374.1|4368.1|2
1610125570000|2021-01-08 17:06:10|||||||||6
1610125580000|2021-01-08 17:06:20|4374|4368|4374.1|4368.1|4374.1|4368.1|4374|4368|21
1610125590000|2021-01-08 17:06:30|4374.2|4368.2|4374.1|4368.1|4375.1|4369.1|4374.1|4368.1|4
1610125600000|2021-01-08 17:06:40|||||||||4
1610125620000|2021-01-08 17:07:00|4374|4368|4373|4367|4374.1|4368.1|4373|4367|8
1610125630000|2021-01-08 17:07:10|4374.5|4368.5|4375|4369|4375|4369|4374|4368|31
1610125650000|2021-01-08 17:07:30|4376|4370|4376|4370|4376|4370|4376|4370|25
1610125660000|2021-01-08 17:07:40|||||||||6
1610125670000|2021-01-08 17:07:50|4376.1|4370.1|4378.5|4372.5|4378.5|4372.5|4376|4370|15
1610125680000|2021-01-08 17:08:00|4378.6|4372.6|4379|4373|4379|4373|4378.5|4372.5|7
1610125690000|2021-01-08 17:08:10|4378.6|4372.6|4378.5|4372.5|4379|4373|4378|4372|5
1610125700000|2021-01-08 17:08:20|4378.6|4372.6|4377.5|4371.5|4379|4373|4377.5|4371.5|2
1610125710000|2021-01-08 17:08:30|4378|4372|4377|4371|4378|4372|4377|4371|3
1610125720000|2021-01-08 17:08:40|4378.5|4372.5|4379|4373|4380|4374|4378.5|4372.5|29
1610125730000|2021-01-08 17:08:50|4379.5|4373.5|4381.1|4375.1|4381.1|4375.1|4379.5|4373.5|3
1610125740000|2021-01-08 17:09:00|4380.6|4374.6|4380.7|4374.7|4380.7|4374.7|4379.7|4373.7|14
1610125750000|2021-01-08 17:09:10|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4380.7|4374.7|3
1610125760000|2021-01-08 17:09:20|4381.3|4375.3|4379.7|4373.7|4381.3|4375.3|4379.7|4373.7|5
1610125770000|2021-01-08 17:09:30|4380.7|4374.7|4381.2|4375.2|4381.6|4375.6|4380.7|4374.7|8
1610125780000|2021-01-08 17:09:40|4382.2|4376.2|4381.7|4375.7|4382.2|4376.2|4381.7|4375.7|3
1610125790000|2021-01-08 17:09:50|4380.7|4374.7|4381.2|4375.2|4381.2|4375.2|4380.7|4374.7|11
1610125800000|2021-01-08 17:10:00|4381.6|4375.6|4381.7|4375.7|4381.7|4375.7|4381.6|4375.6|0
1610125810000|2021-01-08 17:10:10|4381.2|4375.2|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|2
1610125820000|2021-01-08 17:10:20|4381.6|4375.6|4381.7|4375.7|4381.7|4375.7|4381.2|4375.2|0
1610125830000|2021-01-08 17:10:30|4381.2|4375.2|4381.7|4375.7|4381.7|4375.7|4380.7|4374.7|7
1610125840000|2021-01-08 17:10:40|||||||||1
1610125850000|2021-01-08 17:10:50|4382.7|4376.7|4383.2|4377.2|4383.7|4377.7|4382.7|4376.7|13
1610125860000|2021-01-08 17:11:00|4383.3|4377.3|4383.7|4377.7|4383.7|4377.7|4383.3|4377.3|0
1610125870000|2021-01-08 17:11:10|4383.6|4377.6|4383.2|4377.2|4383.6|4377.6|4383.2|4377.2|4
1610125880000|2021-01-08 17:11:20|4382.7|4376.7|4383.2|4377.2|4383.6|4377.6|4382.7|4376.7|3
1610125890000|2021-01-08 17:11:30|4383.6|4377.6|4382.7|4376.7|4383.7|4377.7|4382.7|4376.7|3
1610125900000|2021-01-08 17:11:40|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|5
1610125910000|2021-01-08 17:11:50|4382.2|4376.2|4383.7|4377.7|4383.7|4377.7|4382.2|4376.2|7
1610125920000|2021-01-08 17:12:00|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4
1610125930000|2021-01-08 17:12:10|4384.3|4378.3|4383.7|4377.7|4384.3|4378.3|4383.7|4377.7|3
1610125950000|2021-01-08 17:12:30|4383.6|4377.6|4383.2|4377.2|4383.6|4377.6|4383.1|4377.1|6
1610125960000|2021-01-08 17:12:40|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.2|4377.2|0
1610125970000|2021-01-08 17:12:50|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|1
1610125980000|2021-01-08 17:13:00|4382.8|4376.8|4383.2|4377.2|4383.7|4377.7|4382.7|4376.7|1
1610125990000|2021-01-08 17:13:10|4383.3|4377.3|4384.2|4378.2|4384.7|4378.7|4383.3|4377.3|7
1610126000000|2021-01-08 17:13:20|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|21
1610126010000|2021-01-08 17:13:30|4384.8|4378.8|4384.6|4378.6|4384.8|4378.8|4383.6|4377.6|100
1610126020000|2021-01-08 17:13:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|14
1610126030000|2021-01-08 17:13:50|4385.1|4379.1|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|75
1610126040000|2021-01-08 17:14:00|4385.1|4379.1|4385.6|4379.6|4385.6|4379.6|4384.6|4378.6|64
1610126050000|2021-01-08 17:14:10|4386.6|4380.6|4388.5|4382.5|4388.5|4382.5|4386.6|4380.6|16
1610126060000|2021-01-08 17:14:20|4388.1|4382.1|4389.1|4383.1|4389.5|4383.5|4388.1|4382.1|7
1610126070000|2021-01-08 17:14:30|4388.6|4382.6|4388.6|4382.6|4389.2|4383.2|4388.6|4382.6|4
1610126080000|2021-01-08 17:14:40|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|1
1610126090000|2021-01-08 17:14:50|4387.7|4381.7|4388.1|4382.1|4388.2|4382.2|4387.6|4381.6|5
1610126100000|2021-01-08 17:15:00|4388.2|4382.2|4386.6|4380.6|4388.2|4382.2|4386.6|4380.6|10
1610126110000|2021-01-08 17:15:10|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|5
1610126120000|2021-01-08 17:15:20|4384.6|4378.6|4385.6|4379.6|4385.6|4379.6|4384.6|4378.6|10
1610126130000|2021-01-08 17:15:30|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|9
1610126140000|2021-01-08 17:15:40|4384.7|4378.7|4384.6|4378.6|4385.1|4379.1|4384.6|4378.6|6
1610126160000|2021-01-08 17:16:00|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|2
1610126170000|2021-01-08 17:16:10|4385.2|4379.2|4385.6|4379.6|4385.6|4379.6|4385.2|4379.2|11
1610126200000|2021-01-08 17:16:40|4385.1|4379.1|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|6
1610126210000|2021-01-08 17:16:50|4384.7|4378.7|4385.1|4379.1|4385.1|4379.1|4384.7|4378.7|1
1610126220000|2021-01-08 17:17:00|4385.2|4379.2|4385.6|4379.6|4385.6|4379.6|4385.2|4379.2|0
1610126230000|2021-01-08 17:17:10|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|1
1610126240000|2021-01-08 17:17:20|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|9
1610126250000|2021-01-08 17:17:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|2
1610126260000|2021-01-08 17:17:40|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.6|4380.6|6
1610126270000|2021-01-08 17:17:50|4386.8|4380.8|4387.7|4381.7|4387.7|4381.7|4386.7|4380.7|3
1610126300000|2021-01-08 17:18:20|4386.7|4380.7|4387.2|4381.2|4387.2|4381.2|4386.7|4380.7|13
1610126310000|2021-01-08 17:18:30|4387.1|4381.1|4386.7|4380.7|4387.1|4381.1|4386.7|4380.7|0
1610126320000|2021-01-08 17:18:40|4386.6|4380.6|4386.7|4380.7|4386.7|4380.7|4386.6|4380.6|15
1610126330000|2021-01-08 17:18:50|4386.6|4380.6|4387.2|4381.2|4388.2|4382.2|4386.6|4380.6|30
1610126340000|2021-01-08 17:19:00|4387.1|4381.1|4386.7|4380.7|4387.1|4381.1|4386.7|4380.7|0
1610126350000|2021-01-08 17:19:10|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|7
1610126370000|2021-01-08 17:19:30|||||||||12
1610126400000|2021-01-08 17:20:00|4387.6|4381.6|4387.7|4381.7|4387.7|4381.7|4387.6|4381.6|7
1610126410000|2021-01-08 17:20:10|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|8
1610126430000|2021-01-08 17:20:30|4389.5|4383.5|4388.7|4382.7|4389.7|4383.7|4388.7|4382.7|7
1610126440000|2021-01-08 17:20:40|4388.6|4382.6|4387.7|4381.7|4388.7|4382.7|4387.7|4381.7|5
1610126460000|2021-01-08 17:21:00|||||||||1
1610126470000|2021-01-08 17:21:10|||||||||3
1610126490000|2021-01-08 17:21:30|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|1
1610126500000|2021-01-08 17:21:40|||||||||12
1610126510000|2021-01-08 17:21:50|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|2
1610126520000|2021-01-08 17:22:00|4385.5|4379.5|4385.7|4379.7|4385.7|4379.7|4385.5|4379.5|9
1610126530000|2021-01-08 17:22:10|||||||||4
1610126550000|2021-01-08 17:22:30|||||||||1
1610126570000|2021-01-08 17:22:50|4385.9|4379.9|4386.7|4380.7|4386.7|4380.7|4385.9|4379.9|10
1610126580000|2021-01-08 17:23:00|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|8
1610126590000|2021-01-08 17:23:10|4388.7|4382.7|4388.8|4382.8|4388.9|4382.9|4388.7|4382.7|4
1610126600000|2021-01-08 17:23:20|||||||||5
1610126610000|2021-01-08 17:23:30|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|9
1610126620000|2021-01-08 17:23:40|4392.9|4386.9|4393.4|4387.4|4393.8|4387.8|4392.9|4386.9|7
1610126630000|2021-01-08 17:23:50|4393.8|4387.8|4391.9|4385.9|4393.8|4387.8|4391.9|4385.9|3
1610126640000|2021-01-08 17:24:00|4392.4|4386.4|4392|4386|4392.5|4386.5|4391.9|4385.9|7
1610126650000|2021-01-08 17:24:10|4392.4|4386.4|4392.9|4386.9|4392.9|4386.9|4392.4|4386.4|1
1610126660000|2021-01-08 17:24:20|4392.4|4386.4|4392.4|4386.4|4392.5|4386.5|4392.4|4386.4|21
1610126670000|2021-01-08 17:24:30|4392.5|4386.5|4393.4|4387.4|4393.9|4387.9|4392.5|4386.5|10
1610126680000|2021-01-08 17:24:40|||||||||2
1610126690000|2021-01-08 17:24:50|4392.9|4386.9|4393.4|4387.4|4393.4|4387.4|4392.9|4386.9|2
1610126700000|2021-01-08 17:25:00|4393.9|4387.9|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|1
1610126710000|2021-01-08 17:25:10|4391.9|4385.9|4390.9|4384.9|4391.9|4385.9|4390.9|4384.9|16
1610126720000|2021-01-08 17:25:20|||||||||2
1610126730000|2021-01-08 17:25:30|4391.3|4385.3|4391.4|4385.4|4391.4|4385.4|4391.3|4385.3|2
1610126740000|2021-01-08 17:25:40|4391.8|4385.8|4390.9|4384.9|4391.9|4385.9|4390.9|4384.9|5
1610126750000|2021-01-08 17:25:50|4390.4|4384.4|4389.9|4383.9|4390.4|4384.4|4389.9|4383.9|2
1610126760000|2021-01-08 17:26:00|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1610126770000|2021-01-08 17:26:10|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|0
1610126780000|2021-01-08 17:26:20|4389.4|4383.4|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|9
1610126790000|2021-01-08 17:26:30|4389.4|4383.4|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|1
1610126800000|2021-01-08 17:26:40|4389.4|4383.4|4389.4|4383.4|4389.9|4383.9|4389.4|4383.4|1
1610126810000|2021-01-08 17:26:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|1
1610126820000|2021-01-08 17:27:00|4390.9|4384.9|4391.4|4385.4|4391.9|4385.9|4390.9|4384.9|3
1610126830000|2021-01-08 17:27:10|4391.9|4385.9|4390.9|4384.9|4391.9|4385.9|4390.9|4384.9|1
1610126840000|2021-01-08 17:27:20|4390.4|4384.4|4389.9|4383.9|4390.9|4384.9|4389.9|4383.9|5
1610126860000|2021-01-08 17:27:40|||||||||27
1610126880000|2021-01-08 17:28:00|4390.4|4384.4|4390.9|4384.9|4390.9|4384.9|4389.9|4383.9|5
1610126890000|2021-01-08 17:28:10|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4388.9|4382.9|4
1610126900000|2021-01-08 17:28:20|4389.9|4383.9|4388.9|4382.9|4389.9|4383.9|4388.9|4382.9|1
1610126910000|2021-01-08 17:28:30|||||||||7
1610126930000|2021-01-08 17:28:50|||||||||1
1610126950000|2021-01-08 17:29:10|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|11
1610126960000|2021-01-08 17:29:20|4390.3|4384.3|4388.9|4382.9|4390.3|4384.3|4388.9|4382.9|2
1610126980000|2021-01-08 17:29:40|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|5
1610126990000|2021-01-08 17:29:50|||||||||2
1610127000000|2021-01-08 17:30:00|4389.8|4383.8|4389.4|4383.4|4389.8|4383.8|4388.9|4382.9|12
1610127010000|2021-01-08 17:30:10|4389.3|4383.3|4388.9|4382.9|4389.3|4383.3|4388.9|4382.9|0
1610127020000|2021-01-08 17:30:20|||||||||4
1610127030000|2021-01-08 17:30:30|||||||||4
1610127040000|2021-01-08 17:30:40|||||||||10
1610127070000|2021-01-08 17:31:10|||||||||1
1610127080000|2021-01-08 17:31:20|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|6
1610127090000|2021-01-08 17:31:30|||||||||2
1610127100000|2021-01-08 17:31:40|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1610127110000|2021-01-08 17:31:50|4390.3|4384.3|4390.9|4384.9|4390.9|4384.9|4389.9|4383.9|7
1610127140000|2021-01-08 17:32:20|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|5
1610127150000|2021-01-08 17:32:30|4389.4|4383.4|4388.9|4382.9|4389.4|4383.4|4388.9|4382.9|2
1610127160000|2021-01-08 17:32:40|4389.4|4383.4|4389.4|4383.4|4389.9|4383.9|4388.9|4382.9|6
1610127170000|2021-01-08 17:32:50|4389.8|4383.8|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|7
1610127180000|2021-01-08 17:33:00|4390.9|4384.9|4389.9|4383.9|4390.9|4384.9|4389.9|4383.9|6
1610127190000|2021-01-08 17:33:10|4390.4|4384.4|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|1
1610127200000|2021-01-08 17:33:20|||||||||1
1610127210000|2021-01-08 17:33:30|4391.9|4385.9|4391.9|4385.9|4392.8|4386.8|4391.9|4385.9|9
1610127220000|2021-01-08 17:33:40|||||||||2
1610127230000|2021-01-08 17:33:50|4392.4|4386.4|4392.9|4386.9|4392.9|4386.9|4391.9|4385.9|18
1610127240000|2021-01-08 17:34:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4393.9|4387.9|27
1610127250000|2021-01-08 17:34:10|4394.4|4388.4|4393.9|4387.9|4394.4|4388.4|4393.9|4387.9|6
1610127260000|2021-01-08 17:34:20|||||||||5
1610127280000|2021-01-08 17:34:40|4393.8|4387.8|4392.9|4386.9|4393.8|4387.8|4392.9|4386.9|9
1610127290000|2021-01-08 17:34:50|4393.9|4387.9|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|6
1610127300000|2021-01-08 17:35:00|4393.9|4387.9|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|2
1610127310000|2021-01-08 17:35:10|4393.3|4387.3|4391.9|4385.9|4393.3|4387.3|4391.9|4385.9|4
1610127320000|2021-01-08 17:35:20|||||||||2
1610127330000|2021-01-08 17:35:30|||||||||13
1610127350000|2021-01-08 17:35:50|||||||||1
1610127360000|2021-01-08 17:36:00|||||||||1
1610127370000|2021-01-08 17:36:10|4392.4|4386.4|4391.9|4385.9|4392.4|4386.4|4391.9|4385.9|4
1610127380000|2021-01-08 17:36:20|4392.4|4386.4|4392.9|4386.9|4392.9|4386.9|4392.4|4386.4|0
1610127390000|2021-01-08 17:36:30|||||||||2
1610127400000|2021-01-08 17:36:40|||||||||1
1610127410000|2021-01-08 17:36:50|4393.9|4387.9|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|14
1610127420000|2021-01-08 17:37:00|4393.4|4387.4|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|3
1610127430000|2021-01-08 17:37:10|4393.8|4387.8|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|10
1610127440000|2021-01-08 17:37:20|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.4|4387.4|2
1610127450000|2021-01-08 17:37:30|4393.4|4387.4|4393.4|4387.4|4393.9|4387.9|4392.9|4386.9|6
1610127460000|2021-01-08 17:37:40|4393.3|4387.3|4393.4|4387.4|4393.9|4387.9|4392.9|4386.9|3
1610127470000|2021-01-08 17:37:50|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4
1610127480000|2021-01-08 17:38:00|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4
1610127490000|2021-01-08 17:38:10|||||||||1
1610127500000|2021-01-08 17:38:20|||||||||1
1610127520000|2021-01-08 17:38:40|||||||||3
1610127540000|2021-01-08 17:39:00|||||||||1
1610127550000|2021-01-08 17:39:10|4393.4|4387.4|4393.9|4387.9|4394.4|4388.4|4393.4|4387.4|4
1610127560000|2021-01-08 17:39:20|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1610127570000|2021-01-08 17:39:30|||||||||1
1610127580000|2021-01-08 17:39:40|4393.9|4387.9|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|29
1610127590000|2021-01-08 17:39:50|4394.8|4388.8|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|4
1610127600000|2021-01-08 17:40:00|4394.7|4388.7|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|2
1610127610000|2021-01-08 17:40:10|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4396.9|4390.9|37
1610127620000|2021-01-08 17:40:20|||||||||2
1610127630000|2021-01-08 17:40:30|4397.9|4391.9|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|5
1610127640000|2021-01-08 17:40:40|4397.4|4391.4|4397.9|4391.9|4398|4392|4397|4391|4
1610127650000|2021-01-08 17:40:50|4398|4392|4398|4392|4398|4392|4398|4392|2
1610127660000|2021-01-08 17:41:00|4397|4391|4397|4391|4398|4392|4397|4391|13
1610127670000|2021-01-08 17:41:10|4396.9|4390.9|4396.5|4390.5|4396.9|4390.9|4396.4|4390.4|10
1610127680000|2021-01-08 17:41:20|4396.6|4390.6|4398|4392|4398|4392|4396.5|4390.5|4
1610127690000|2021-01-08 17:41:30|||||||||3
1610127700000|2021-01-08 17:41:40|||||||||18
1610127710000|2021-01-08 17:41:50|4397.2|4391.2|4398|4392|4398|4392|4397.2|4391.2|8
1610127730000|2021-01-08 17:42:10|4399|4393|4399|4393|4399|4393|4399|4393|3
1610127740000|2021-01-08 17:42:20|||||||||1
1610127750000|2021-01-08 17:42:30|||||||||3
1610127760000|2021-01-08 17:42:40|4399.1|4393.1|4399|4393|4400|4394|4399|4393|8
1610127770000|2021-01-08 17:42:50|4398.9|4392.9|4398.4|4392.4|4398.9|4392.9|4398.4|4392.4|5
1610127780000|2021-01-08 17:43:00|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1610127790000|2021-01-08 17:43:10|||||||||3
1610127800000|2021-01-08 17:43:20|4399|4393|4399.5|4393.5|4399.5|4393.5|4398.9|4392.9|4
1610127810000|2021-01-08 17:43:30|4399.6|4393.6|4399.5|4393.5|4399.6|4393.6|4399.5|4393.5|6
1610127820000|2021-01-08 17:43:40|4399.6|4393.6|4400|4394|4400|4394|4399.6|4393.6|1
1610127830000|2021-01-08 17:43:50|4399.5|4393.5|4400|4394|4400|4394|4399.5|4393.5|3
1610127840000|2021-01-08 17:44:00|||||||||3
1610127850000|2021-01-08 17:44:10|||||||||1
1610127860000|2021-01-08 17:44:20|4399.9|4393.9|4398.9|4392.9|4400.4|4394.4|4398.9|4392.9|14
1610127870000|2021-01-08 17:44:30|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|4
1610127880000|2021-01-08 17:44:40|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4398.9|4392.9|8
1610127900000|2021-01-08 17:45:00|||||||||5
1610127910000|2021-01-08 17:45:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|11
1610127920000|2021-01-08 17:45:20|4398.4|4392.4|4398.9|4392.9|4398.9|4392.9|4397.9|4391.9|10
1610127940000|2021-01-08 17:45:40|4398.8|4392.8|4398.8|4392.8|4398.9|4392.9|4398.4|4392.4|12
1610127950000|2021-01-08 17:45:50|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|14
1610127960000|2021-01-08 17:46:00|||||||||1
1610127970000|2021-01-08 17:46:10|4398|4392|4398.9|4392.9|4398.9|4392.9|4398|4392|7
1610127980000|2021-01-08 17:46:20|4398.4|4392.4|4398.9|4392.9|4398.9|4392.9|4398.4|4392.4|8
1610127990000|2021-01-08 17:46:30|4398.5|4392.5|4397.9|4391.9|4398.5|4392.5|4397.9|4391.9|5
1610128000000|2021-01-08 17:46:40|||||||||1
1610128010000|2021-01-08 17:46:50|4398.3|4392.3|4398.9|4392.9|4398.9|4392.9|4398.3|4392.3|3
1610128020000|2021-01-08 17:47:00|4398.5|4392.5|4398.9|4392.9|4399.4|4393.4|4398.5|4392.5|5
1610128030000|2021-01-08 17:47:10|||||||||9
1610128040000|2021-01-08 17:47:20|4398.4|4392.4|4397.9|4391.9|4398.4|4392.4|4397.9|4391.9|4
1610128050000|2021-01-08 17:47:30|4398|4392|4398.9|4392.9|4398.9|4392.9|4398|4392|6
1610128060000|2021-01-08 17:47:40|4398.4|4392.4|4397.9|4391.9|4398.4|4392.4|4397.9|4391.9|0
1610128070000|2021-01-08 17:47:50|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|4
1610128080000|2021-01-08 17:48:00|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4395.9|4389.9|25
1610128090000|2021-01-08 17:48:10|4396.5|4390.5|4396.4|4390.4|4396.5|4390.5|4395.4|4389.4|5
1610128100000|2021-01-08 17:48:20|4396.8|4390.8|4396.9|4390.9|4397.4|4391.4|4396.4|4390.4|3
1610128110000|2021-01-08 17:48:30|4397.9|4391.9|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|7
1610128130000|2021-01-08 17:48:50|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|14
1610128140000|2021-01-08 17:49:00|4397.3|4391.3|4398.4|4392.4|4398.4|4392.4|4396.9|4390.9|21
1610128150000|2021-01-08 17:49:10|4398|4392|4398.4|4392.4|4398.8|4392.8|4397.9|4391.9|16
1610128160000|2021-01-08 17:49:20|4398.5|4392.5|4399.4|4393.4|4399.4|4393.4|4398.5|4392.5|6
1610128170000|2021-01-08 17:49:30|4399.8|4393.8|4399.9|4393.9|4399.9|4393.9|4398.4|4392.4|19
1610128180000|2021-01-08 17:49:40|||||||||3
1610128190000|2021-01-08 17:49:50|||||||||36
1610128200000|2021-01-08 17:50:00|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.4|4394.4|9
1610128210000|2021-01-08 17:50:10|||||||||4
1610128220000|2021-01-08 17:50:20|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|8
1610128230000|2021-01-08 17:50:30|||||||||2
1610128240000|2021-01-08 17:50:40|4400|4394|4399.9|4393.9|4400.9|4394.9|4399.9|4393.9|4
1610128250000|2021-01-08 17:50:50|||||||||13
1610128260000|2021-01-08 17:51:00|4398.9|4392.9|4398.4|4392.4|4398.9|4392.9|4397.9|4391.9|23
1610128270000|2021-01-08 17:51:10|||||||||2
1610128280000|2021-01-08 17:51:20|4398|4392|4398.4|4392.4|4398.4|4392.4|4397.9|4391.9|2
1610128290000|2021-01-08 17:51:30|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4
1610128300000|2021-01-08 17:51:40|4399.4|4393.4|4400|4394|4400|4394|4399.4|4393.4|13
1610128320000|2021-01-08 17:52:00|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|2
1610128330000|2021-01-08 17:52:10|4400|4394|4399.5|4393.5|4400|4394|4399.5|4393.5|13
1610128340000|2021-01-08 17:52:20|4399.9|4393.9|4400|4394|4400|4394|4399.9|4393.9|0
1610128350000|2021-01-08 17:52:30|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|7
1610128360000|2021-01-08 17:52:40|4399.4|4393.4|4399|4393|4399.4|4393.4|4399|4393|0
1610128370000|2021-01-08 17:52:50|4399.1|4393.1|4399|4393|4399.5|4393.5|4399|4393|1
1610128380000|2021-01-08 17:53:00|4400|4394|4400|4394|4400|4394|4400|4394|3
1610128390000|2021-01-08 17:53:10|4398|4392|4398|4392|4398.5|4392.5|4398|4392|18
1610128400000|2021-01-08 17:53:20|4399|4393|4399|4393|4399|4393|4399|4393|7
1610128410000|2021-01-08 17:53:30|4398.6|4392.6|4398.5|4392.5|4398.6|4392.6|4398|4392|17
1610128420000|2021-01-08 17:53:40|4398.9|4392.9|4398.5|4392.5|4399|4393|4398|4392|2
1610128430000|2021-01-08 17:53:50|4398|4392|4398|4392|4398.5|4392.5|4398|4392|7
1610128440000|2021-01-08 17:54:00|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398|4392|9
1610128450000|2021-01-08 17:54:10|4398.4|4392.4|4397|4391|4398.4|4392.4|4397|4391|8
1610128460000|2021-01-08 17:54:20|4396.9|4390.9|4397|4391|4397|4391|4396.9|4390.9|1
1610128470000|2021-01-08 17:54:30|4396.9|4390.9|4398|4392|4398|4392|4396.9|4390.9|13
1610128480000|2021-01-08 17:54:40|4397.2|4391.2|4397|4391|4397.4|4391.4|4397|4391|3
1610128490000|2021-01-08 17:54:50|||||||||1
1610128500000|2021-01-08 17:55:00|||||||||1
1610128510000|2021-01-08 17:55:10|4396|4390|4397|4391|4397|4391|4396|4390|10
1610128520000|2021-01-08 17:55:20|||||||||1
1610128530000|2021-01-08 17:55:30|||||||||6
1610128540000|2021-01-08 17:55:40|4398|4392|4398|4392|4398|4392|4397.5|4391.5|5
1610128550000|2021-01-08 17:55:50|4397|4391|4397|4391|4397|4391|4397|4391|7
1610128560000|2021-01-08 17:56:00|4397.2|4391.2|4397.3|4391.3|4397.3|4391.3|4397.2|4391.2|0
1610128580000|2021-01-08 17:56:20|4397.7|4391.7|4398.3|4392.3|4398.3|4392.3|4397.7|4391.7|7
1610128600000|2021-01-08 17:56:40|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|5
1610128630000|2021-01-08 17:57:10|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|6
1610128640000|2021-01-08 17:57:20|4399.3|4393.3|4399.8|4393.8|4400.8|4394.8|4399.3|4393.3|9
1610128650000|2021-01-08 17:57:30|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4400.2|4394.2|2
1610128660000|2021-01-08 17:57:40|4399.8|4393.8|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|13
1610128670000|2021-01-08 17:57:50|||||||||13
1610128680000|2021-01-08 17:58:00|4399.8|4393.8|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|30
1610128690000|2021-01-08 17:58:10|4399.1|4393.1|4398.8|4392.8|4399.3|4393.3|4398.3|4392.3|12
1610128700000|2021-01-08 17:58:20|4399.3|4393.3|4398.3|4392.3|4399.3|4393.3|4398.3|4392.3|5
1610128710000|2021-01-08 17:58:30|4398.2|4392.2|4397.3|4391.3|4398.2|4392.2|4397.3|4391.3|13
1610128720000|2021-01-08 17:58:40|4397.8|4391.8|4398.8|4392.8|4398.8|4392.8|4397.8|4391.8|3
1610128730000|2021-01-08 17:58:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4397.8|4391.8|1
1610128740000|2021-01-08 17:59:00|4398.2|4392.2|4397.8|4391.8|4398.2|4392.2|4397.3|4391.3|8
1610128760000|2021-01-08 17:59:20|4397.7|4391.7|4398.3|4392.3|4398.3|4392.3|4397.3|4391.3|11
1610128770000|2021-01-08 17:59:30|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|6
1610128780000|2021-01-08 17:59:40|4399.3|4393.3|4401.3|4395.3|4401.3|4395.3|4399.3|4393.3|5
1610128790000|2021-01-08 17:59:50|4401.7|4395.7|4402.3|4396.3|4402.3|4396.3|4401.3|4395.3|18
1610128800000|2021-01-08 18:00:00|4402.8|4396.8|4406.8|4400.8|4407.3|4401.3|4402.8|4396.8|126
1610128810000|2021-01-08 18:00:10|4406.3|4400.3|4404.2|4398.2|4406.3|4400.3|4404.2|4398.2|80
1610128820000|2021-01-08 18:00:20|4404.1|4398.1|4404.2|4398.2|4404.2|4398.2|4403.7|4397.7|46
1610128830000|2021-01-08 18:00:30|4403.7|4397.7|4403.3|4397.3|4405.2|4399.2|4403.3|4397.3|39
1610128840000|2021-01-08 18:00:40|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|20
1610128850000|2021-01-08 18:00:50|4403.3|4397.3|4402.3|4396.3|4403.8|4397.8|4402.3|4396.3|22
1610128860000|2021-01-08 18:01:00|4402.4|4396.4|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|33
1610128870000|2021-01-08 18:01:10|||||||||5
1610128890000|2021-01-08 18:01:30|4402.2|4396.2|4401.3|4395.3|4402.2|4396.2|4401.3|4395.3|3
1610128900000|2021-01-08 18:01:40|||||||||31
1610128910000|2021-01-08 18:01:50|||||||||2
1610128920000|2021-01-08 18:02:00|||||||||2
1610128940000|2021-01-08 18:02:20|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.3|4393.3|5
1610128950000|2021-01-08 18:02:30|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4396.8|4390.8|15
1610128960000|2021-01-08 18:02:40|4396.8|4390.8|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|2
1610128970000|2021-01-08 18:02:50|4396.2|4390.2|4395.8|4389.8|4396.2|4390.2|4395.8|4389.8|6
1610128980000|2021-01-08 18:03:00|4395.3|4389.3|4395.3|4389.3|4395.8|4389.8|4395.3|4389.3|6
1610128990000|2021-01-08 18:03:10|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|7
1610129000000|2021-01-08 18:03:20|4395.3|4389.3|4394.3|4388.3|4395.3|4389.3|4394.3|4388.3|1
1610129010000|2021-01-08 18:03:30|4395.3|4389.3|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|8
1610129020000|2021-01-08 18:03:40|4395.3|4389.3|4395.3|4389.3|4396.3|4390.3|4395.3|4389.3|2
1610129030000|2021-01-08 18:03:50|4394.3|4388.3|4394.3|4388.3|4395.3|4389.3|4394.3|4388.3|20
1610129040000|2021-01-08 18:04:00|4393.3|4387.3|4393.3|4387.3|4394.3|4388.3|4393.3|4387.3|9
1610129050000|2021-01-08 18:04:10|4393.4|4387.4|4395.3|4389.3|4395.3|4389.3|4393.4|4387.4|15
1610129100000|2021-01-08 18:05:00|||||||||3
1610129110000|2021-01-08 18:05:10|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|17
1610129120000|2021-01-08 18:05:20|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4396.4|4390.4|8
1610129130000|2021-01-08 18:05:30|||||||||3
1610129140000|2021-01-08 18:05:40|||||||||2
1610129150000|2021-01-08 18:05:50|4396.3|4390.3|4395.4|4389.4|4396.3|4390.3|4395.4|4389.4|17
1610129160000|2021-01-08 18:06:00|4395.8|4389.8|4396.3|4390.3|4396.4|4390.4|4395.8|4389.8|7
1610129170000|2021-01-08 18:06:10|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|7
1610129180000|2021-01-08 18:06:20|4399.4|4393.4|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|14
1610129190000|2021-01-08 18:06:30|4399.3|4393.3|4399.3|4393.3|4399.4|4393.4|4398.4|4392.4|25
1610129200000|2021-01-08 18:06:40|4398.8|4392.8|4399.3|4393.3|4399.8|4393.8|4398.3|4392.3|6
1610129210000|2021-01-08 18:06:50|4399.8|4393.8|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|4
1610129220000|2021-01-08 18:07:00|4400.3|4394.3|4397.3|4391.3|4400.3|4394.3|4396.3|4390.3|69
1610129230000|2021-01-08 18:07:10|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|3
1610129240000|2021-01-08 18:07:20|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|2
1610129260000|2021-01-08 18:07:40|||||||||1
1610129280000|2021-01-08 18:08:00|4397.2|4391.2|4396.3|4390.3|4397.2|4391.2|4396.3|4390.3|10
1610129320000|2021-01-08 18:08:40|||||||||1
1610129330000|2021-01-08 18:08:50|||||||||9
1610129340000|2021-01-08 18:09:00|4395.3|4389.3|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|14
1610129350000|2021-01-08 18:09:10|4396.4|4390.4|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|0
1610129360000|2021-01-08 18:09:20|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4
1610129370000|2021-01-08 18:09:30|4395.3|4389.3|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|1
1610129380000|2021-01-08 18:09:40|4395.4|4389.4|4394.3|4388.3|4395.4|4389.4|4394.3|4388.3|2
1610129390000|2021-01-08 18:09:50|4394.8|4388.8|4394.3|4388.3|4394.8|4388.8|4394.3|4388.3|1
1610129400000|2021-01-08 18:10:00|4394.4|4388.4|4394.3|4388.3|4395.3|4389.3|4394.3|4388.3|9
1610129410000|2021-01-08 18:10:10|4394.8|4388.8|4394.8|4388.8|4395.3|4389.3|4394.8|4388.8|2
1610129420000|2021-01-08 18:10:20|4394.4|4388.4|4394.3|4388.3|4394.4|4388.4|4394.3|4388.3|1
1610129440000|2021-01-08 18:10:40|4394.4|4388.4|4394.8|4388.8|4394.8|4388.8|4394.4|4388.4|2
1610129450000|2021-01-08 18:10:50|4394.9|4388.9|4395.8|4389.8|4395.8|4389.8|4394.9|4388.9|0
1610129470000|2021-01-08 18:11:10|||||||||1
1610129480000|2021-01-08 18:11:20|4395.3|4389.3|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|0
1610129500000|2021-01-08 18:11:40|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4395.5|4389.5|7
1610129510000|2021-01-08 18:11:50|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|2
1610129530000|2021-01-08 18:12:10|4393.8|4387.8|4393.3|4387.3|4394.3|4388.3|4393.3|4387.3|7
1610129540000|2021-01-08 18:12:20|4392.8|4386.8|4392.8|4386.8|4393.3|4387.3|4392.3|4386.3|11
1610129550000|2021-01-08 18:12:30|4392.7|4386.7|4392.3|4386.3|4392.7|4386.7|4392.3|4386.3|1
1610129570000|2021-01-08 18:12:50|4392.8|4386.8|4392.8|4386.8|4393.3|4387.3|4392.8|4386.8|5
1610129580000|2021-01-08 18:13:00|4392.3|4386.3|4392.3|4386.3|4393.3|4387.3|4392.3|4386.3|2
1610129590000|2021-01-08 18:13:10|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1610129600000|2021-01-08 18:13:20|4392.7|4386.7|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|0
1610129610000|2021-01-08 18:13:30|4392.8|4386.8|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|25
1610129620000|2021-01-08 18:13:40|4392.2|4386.2|4391.3|4385.3|4392.3|4386.3|4391.3|4385.3|2
1610129630000|2021-01-08 18:13:50|4391.8|4385.8|4392.3|4386.3|4392.3|4386.3|4391.3|4385.3|4
1610129640000|2021-01-08 18:14:00|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|13
1610129650000|2021-01-08 18:14:10|4391.8|4385.8|4391.8|4385.8|4392.3|4386.3|4391.3|4385.3|6
1610129660000|2021-01-08 18:14:20|4392.2|4386.2|4392.3|4386.3|4392.3|4386.3|4392.2|4386.2|10
1610129670000|2021-01-08 18:14:30|4392.8|4386.8|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|2
1610129680000|2021-01-08 18:14:40|4392.8|4386.8|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|2
1610129690000|2021-01-08 18:14:50|4393.1|4387.1|4393.3|4387.3|4393.3|4387.3|4393.1|4387.1|0
1610129700000|2021-01-08 18:15:00|4393.1|4387.1|4392.8|4386.8|4393.3|4387.3|4392.3|4386.3|19
1610129710000|2021-01-08 18:15:10|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4
1610129720000|2021-01-08 18:15:20|4393.1|4387.1|4392.3|4386.3|4393.3|4387.3|4392.3|4386.3|10
1610129730000|2021-01-08 18:15:30|4392.8|4386.8|4392.4|4386.4|4392.8|4386.8|4392.3|4386.3|2
1610129740000|2021-01-08 18:15:40|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|5
1610129750000|2021-01-08 18:15:50|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|16
1610129760000|2021-01-08 18:16:00|4392.1|4386.1|4390.8|4384.8|4392.1|4386.1|4390.3|4384.3|16
1610129770000|2021-01-08 18:16:10|4391.3|4385.3|4390.3|4384.3|4391.3|4385.3|4390.3|4384.3|11
1610129780000|2021-01-08 18:16:20|||||||||2
1610129800000|2021-01-08 18:16:40|4390.4|4384.4|4390.3|4384.3|4391.3|4385.3|4390.3|4384.3|17
1610129810000|2021-01-08 18:16:50|4390.8|4384.8|4390.8|4384.8|4391.2|4385.2|4390.8|4384.8|1
1610129820000|2021-01-08 18:17:00|4390.7|4384.7|4390.3|4384.3|4390.7|4384.7|4390.3|4384.3|0
1610129830000|2021-01-08 18:17:10|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4389.2|4383.2|6
1610129840000|2021-01-08 18:17:20|4390.3|4384.3|4389.3|4383.3|4390.3|4384.3|4389.3|4383.3|9
1610129850000|2021-01-08 18:17:30|4388.8|4382.8|4389.3|4383.3|4389.8|4383.8|4388.8|4382.8|23
1610129860000|2021-01-08 18:17:40|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|2
1610129870000|2021-01-08 18:17:50|4389.2|4383.2|4388.3|4382.3|4389.2|4383.2|4388.3|4382.3|4
1610129880000|2021-01-08 18:18:00|4387.3|4381.3|4386.3|4380.3|4387.3|4381.3|4386.3|4380.3|18
1610129890000|2021-01-08 18:18:10|4386.8|4380.8|4385.8|4379.8|4387.3|4381.3|4385.8|4379.8|5
1610129900000|2021-01-08 18:18:20|4385.9|4379.9|4385.8|4379.8|4386.3|4380.3|4385.7|4379.7|7
1610129910000|2021-01-08 18:18:30|4386.2|4380.2|4386.8|4380.8|4386.8|4380.8|4385.8|4379.8|10
1610129920000|2021-01-08 18:18:40|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4386.8|4380.8|38
1610129930000|2021-01-08 18:18:50|4388.3|4382.3|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|10
1610129940000|2021-01-08 18:19:00|4387.9|4381.9|4388.3|4382.3|4388.8|4382.8|4387.8|4381.8|4
1610129950000|2021-01-08 18:19:10|4388.8|4382.8|4388.3|4382.3|4388.8|4382.8|4388.3|4382.3|1
1610129960000|2021-01-08 18:19:20|4388.4|4382.4|4388.3|4382.3|4389.3|4383.3|4388.3|4382.3|10
1610129970000|2021-01-08 18:19:30|4388.2|4382.2|4388.8|4382.8|4388.8|4382.8|4388.2|4382.2|9
1610129980000|2021-01-08 18:19:40|4388.4|4382.4|4387.3|4381.3|4388.4|4382.4|4387.3|4381.3|2
1610129990000|2021-01-08 18:19:50|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|5
1610130000000|2021-01-08 18:20:00|4387.9|4381.9|4385.3|4379.3|4387.9|4381.9|4384.2|4378.2|42
1610130010000|2021-01-08 18:20:10|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|5
1610130020000|2021-01-08 18:20:20|4385.7|4379.7|4384.8|4378.8|4385.8|4379.8|4383.8|4377.8|20
1610130030000|2021-01-08 18:20:30|4384.9|4378.9|4385.3|4379.3|4385.3|4379.3|4384.9|4378.9|0
1610130040000|2021-01-08 18:20:40|4385.8|4379.8|4386.8|4380.8|4386.8|4380.8|4385.8|4379.8|5
1610130050000|2021-01-08 18:20:50|4386.4|4380.4|4387.3|4381.3|4387.3|4381.3|4386.3|4380.3|10
1610130060000|2021-01-08 18:21:00|4386.3|4380.3|4387.8|4381.8|4388.3|4382.3|4386.3|4380.3|9
1610130070000|2021-01-08 18:21:10|4387.4|4381.4|4385.8|4379.8|4387.4|4381.4|4385.8|4379.8|5
1610130080000|2021-01-08 18:21:20|4385.4|4379.4|4384.2|4378.2|4385.8|4379.8|4384.2|4378.2|2
1610130090000|2021-01-08 18:21:30|4384.7|4378.7|4385.8|4379.8|4385.8|4379.8|4384.2|4378.2|5
1610130100000|2021-01-08 18:21:40|4385.3|4379.3|4383.8|4377.8|4385.3|4379.3|4383.3|4377.3|21
1610130110000|2021-01-08 18:21:50|4383.4|4377.4|4383.2|4377.2|4384.3|4378.3|4383.2|4377.2|4
1610130120000|2021-01-08 18:22:00|4383.3|4377.3|4383.2|4377.2|4383.3|4377.3|4383.2|4377.2|13
1610130130000|2021-01-08 18:22:10|||||||||1
1610130160000|2021-01-08 18:22:40|||||||||2
1610130170000|2021-01-08 18:22:50|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|17
1610130180000|2021-01-08 18:23:00|4381.8|4375.8|4381.7|4375.7|4381.8|4375.8|4381.7|4375.7|4
1610130190000|2021-01-08 18:23:10|4381.3|4375.3|4381.2|4375.2|4381.3|4375.3|4381.2|4375.2|0
1610130200000|2021-01-08 18:23:20|4382.1|4376.1|4379.7|4373.7|4382.1|4376.1|4379.2|4373.2|18
1610130210000|2021-01-08 18:23:30|4378.1|4372.1|4378.7|4372.7|4379.2|4373.2|4378.1|4372.1|61
1610130220000|2021-01-08 18:23:40|4378.8|4372.8|4380.2|4374.2|4380.7|4374.7|4378.8|4372.8|4
1610130230000|2021-01-08 18:23:50|4380.7|4374.7|4380.2|4374.2|4380.7|4374.7|4380.2|4374.2|6
1610130240000|2021-01-08 18:24:00|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4378.7|4372.7|17
1610130250000|2021-01-08 18:24:10|4380.2|4374.2|4380.7|4374.7|4380.7|4374.7|4380.2|4374.2|4
1610130260000|2021-01-08 18:24:20|4380.8|4374.8|4381.7|4375.7|4382.2|4376.2|4380.8|4374.8|1
1610130270000|2021-01-08 18:24:30|4382.2|4376.2|4381.8|4375.8|4382.2|4376.2|4381.2|4375.2|12
1610130280000|2021-01-08 18:24:40|4381.4|4375.4|4381.3|4375.3|4381.9|4375.9|4381.3|4375.3|3
1610130290000|2021-01-08 18:24:50|4381.2|4375.2|4381.8|4375.8|4381.8|4375.8|4381.2|4375.2|4
1610130300000|2021-01-08 18:25:00|4381.7|4375.7|4382.3|4376.3|4382.3|4376.3|4381.3|4375.3|3
1610130310000|2021-01-08 18:25:10|||||||||1
1610130320000|2021-01-08 18:25:20|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|9
1610130330000|2021-01-08 18:25:30|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1610130340000|2021-01-08 18:25:40|4381.7|4375.7|4381.3|4375.3|4381.8|4375.8|4381.3|4375.3|10
1610130350000|2021-01-08 18:25:50|4381.8|4375.8|4381.4|4375.4|4381.9|4375.9|4381.3|4375.3|8
1610130360000|2021-01-08 18:26:00|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4380.3|4374.3|3
1610130370000|2021-01-08 18:26:10|4381.7|4375.7|4380.3|4374.3|4381.7|4375.7|4380.3|4374.3|42
1610130380000|2021-01-08 18:26:20|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|25
1610130390000|2021-01-08 18:26:30|4379.8|4373.8|4377.3|4371.3|4379.8|4373.8|4377.3|4371.3|93
1610130400000|2021-01-08 18:26:40|4376.5|4370.5|4375.2|4369.2|4376.8|4370.8|4375.2|4369.2|15
1610130410000|2021-01-08 18:26:50|4375.3|4369.3|4375.2|4369.2|4375.8|4369.8|4375.2|4369.2|4
1610130420000|2021-01-08 18:27:00|4374.7|4368.7|4374.7|4368.7|4375.2|4369.2|4374.2|4368.2|15
1610130430000|2021-01-08 18:27:10|4374.8|4368.8|4377.2|4371.2|4377.2|4371.2|4374.7|4368.7|50
1610130440000|2021-01-08 18:27:20|4377.7|4371.7|4378.2|4372.2|4378.2|4372.2|4377.2|4371.2|6
1610130450000|2021-01-08 18:27:30|4377.7|4371.7|4378.2|4372.2|4378.2|4372.2|4377.2|4371.2|5
1610130460000|2021-01-08 18:27:40|4378.7|4372.7|4377.2|4371.2|4378.7|4372.7|4377.2|4371.2|14
1610130470000|2021-01-08 18:27:50|4377.7|4371.7|4378.2|4372.2|4378.2|4372.2|4377.7|4371.7|8
1610130480000|2021-01-08 18:28:00|4377.2|4371.2|4377.2|4371.2|4377.7|4371.7|4377.2|4371.2|8
1610130490000|2021-01-08 18:28:10|||||||||4
1610130500000|2021-01-08 18:28:20|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|14
1610130510000|2021-01-08 18:28:30|4375.7|4369.7|4376.2|4370.2|4376.2|4370.2|4375.2|4369.2|11
1610130520000|2021-01-08 18:28:40|4376.1|4370.1|4376.7|4370.7|4376.7|4370.7|4375.6|4369.6|9
1610130530000|2021-01-08 18:28:50|4376.6|4370.6|4377.2|4371.2|4377.2|4371.2|4376.6|4370.6|4
1610130540000|2021-01-08 18:29:00|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|11
1610130550000|2021-01-08 18:29:10|4378.7|4372.7|4378.2|4372.2|4379.2|4373.2|4378.2|4372.2|10
1610130560000|2021-01-08 18:29:20|||||||||6
1610130570000|2021-01-08 18:29:30|4377.8|4371.8|4377.7|4371.7|4377.8|4371.8|4377.2|4371.2|9
1610130580000|2021-01-08 18:29:40|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|1
1610130590000|2021-01-08 18:29:50|4377.7|4371.7|4378.2|4372.2|4378.2|4372.2|4377.2|4371.2|5
1610130600000|2021-01-08 18:30:00|4377.7|4371.7|4377.2|4371.2|4377.7|4371.7|4377.1|4371.1|10
1610130610000|2021-01-08 18:30:10|4376.2|4370.2|4375.7|4369.7|4376.2|4370.2|4375.7|4369.7|3
1610130620000|2021-01-08 18:30:20|4376.2|4370.2|4374.7|4368.7|4376.2|4370.2|4374.7|4368.7|13
1610130630000|2021-01-08 18:30:30|4374.6|4368.6|4375.7|4369.7|4375.7|4369.7|4374.6|4368.6|26
1610130640000|2021-01-08 18:30:40|4375.6|4369.6|4375.1|4369.1|4376.2|4370.2|4375.1|4369.1|84
1610130650000|2021-01-08 18:30:50|4374.7|4368.7|4374.7|4368.7|4375.1|4369.1|4374.2|4368.2|10
1610130660000|2021-01-08 18:31:00|4375.1|4369.1|4374.7|4368.7|4376|4370|4374.2|4368.2|21
1610130670000|2021-01-08 18:31:10|4374.6|4368.6|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|2
1610130680000|2021-01-08 18:31:20|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|6
1610130690000|2021-01-08 18:31:30|4374.6|4368.6|4374.2|4368.2|4374.6|4368.6|4374.2|4368.2|0
1610130700000|2021-01-08 18:31:40|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|30
1610130710000|2021-01-08 18:31:50|4373.1|4367.1|4375.2|4369.2|4376.2|4370.2|4373.1|4367.1|19
1610130720000|2021-01-08 18:32:00|4374.7|4368.7|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|4
1610130730000|2021-01-08 18:32:10|4375.1|4369.1|4374.7|4368.7|4375.1|4369.1|4374.7|4368.7|11
1610130740000|2021-01-08 18:32:20|4375.1|4369.1|4374.7|4368.7|4375.2|4369.2|4374.2|4368.2|3
1610130750000|2021-01-08 18:32:30|4374.6|4368.6|4374.7|4368.7|4374.7|4368.7|4374.2|4368.2|3
1610130760000|2021-01-08 18:32:40|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|53
1610130770000|2021-01-08 18:32:50|4374.7|4368.7|4374.7|4368.7|4375.2|4369.2|4374.7|4368.7|5
1610130780000|2021-01-08 18:33:00|4374.6|4368.6|4375.7|4369.7|4375.7|4369.7|4374.2|4368.2|4
1610130790000|2021-01-08 18:33:10|4375.6|4369.6|4375.2|4369.2|4375.7|4369.7|4375.2|4369.2|3
1610130800000|2021-01-08 18:33:20|4375.7|4369.7|4375.2|4369.2|4375.7|4369.7|4375.2|4369.2|9
1610130810000|2021-01-08 18:33:30|4374.7|4368.7|4374.2|4368.2|4375.1|4369.1|4374.2|4368.2|7
1610130820000|2021-01-08 18:33:40|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|2
1610130830000|2021-01-08 18:33:50|4375.1|4369.1|4375.2|4369.2|4375.2|4369.2|4375.1|4369.1|1
1610130840000|2021-01-08 18:34:00|4375.1|4369.1|4373.2|4367.2|4375.1|4369.1|4373.2|4367.2|4
1610130850000|2021-01-08 18:34:10|||||||||10
1610130860000|2021-01-08 18:34:20|4373.6|4367.6|4374.2|4368.2|4374.2|4368.2|4373.2|4367.2|2
1610130870000|2021-01-08 18:34:30|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|1
1610130880000|2021-01-08 18:34:40|4374.1|4368.1|4373.2|4367.2|4374.1|4368.1|4373.2|4367.2|38
1610130890000|2021-01-08 18:34:50|4373.7|4367.7|4372.7|4366.7|4373.7|4367.7|4372.1|4366.1|11
1610130900000|2021-01-08 18:35:00|4372.2|4366.2|4373.2|4367.2|4373.2|4367.2|4372.1|4366.1|5
1610130910000|2021-01-08 18:35:10|4373.3|4367.3|4374.2|4368.2|4375.2|4369.2|4373.2|4367.2|18
1610130920000|2021-01-08 18:35:20|4374.1|4368.1|4375.1|4369.1|4375.1|4369.1|4374.1|4368.1|7
1610130930000|2021-01-08 18:35:30|4374.6|4368.6|4374.1|4368.1|4374.6|4368.6|4374.1|4368.1|7
1610130940000|2021-01-08 18:35:40|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.1|4368.1|14
1610130950000|2021-01-08 18:35:50|4375|4369|4375.1|4369.1|4375.1|4369.1|4375|4369|0
1610130960000|2021-01-08 18:36:00|4375.5|4369.5|4375.6|4369.6|4376.1|4370.1|4375.1|4369.1|18
1610130970000|2021-01-08 18:36:10|4375.1|4369.1|4374.5|4368.5|4375.1|4369.1|4374.5|4368.5|17
1610130980000|2021-01-08 18:36:20|4374.4|4368.4|4374.5|4368.5|4374.9|4368.9|4374|4368|13
1610130990000|2021-01-08 18:36:30|4374.4|4368.4|4374.5|4368.5|4375|4369|4374|4368|10
1610131000000|2021-01-08 18:36:40|4373|4367|4373|4367|4373|4367|4373|4367|18
1610131010000|2021-01-08 18:36:50|4372|4366|4372|4366|4372|4366|4372|4366|4
1610131020000|2021-01-08 18:37:00|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|2
1610131030000|2021-01-08 18:37:10|4372.4|4366.4|4373|4367|4373|4367|4372|4366|3
1610131040000|2021-01-08 18:37:20|4372.2|4366.2|4372.5|4366.5|4372.5|4366.5|4372|4366|14
1610131050000|2021-01-08 18:37:30|4372.4|4366.4|4372|4366|4372.5|4366.5|4372|4366|2
1610131060000|2021-01-08 18:37:40|4371.9|4365.9|4371.9|4365.9|4372|4366|4371.9|4365.9|69
1610131070000|2021-01-08 18:37:50|4372|4366|4371.9|4365.9|4372|4366|4371.9|4365.9|7
1610131080000|2021-01-08 18:38:00|4372|4366|4369|4363|4372|4366|4369|4363|35
1610131090000|2021-01-08 18:38:10|4370|4364|4370.5|4364.5|4371|4365|4370|4364|28
1610131100000|2021-01-08 18:38:20|4371.7|4365.7|4370|4364|4371.7|4365.7|4369.5|4363.5|32
1610131110000|2021-01-08 18:38:30|||||||||1
1610131120000|2021-01-08 18:38:40|4371|4365|4369|4363|4371|4365|4369|4363|49
1610131130000|2021-01-08 18:38:50|4368|4362|4368|4362|4368|4362|4367.1|4361.1|27
1610131140000|2021-01-08 18:39:00|4368.1|4362.1|4369|4363|4369.5|4363.5|4368.1|4362.1|18
1610131150000|2021-01-08 18:39:10|4370|4364|4369|4363|4370|4364|4368.9|4362.9|12
1610131160000|2021-01-08 18:39:20|4369.5|4363.5|4369|4363|4369.5|4363.5|4369|4363|4
1610131170000|2021-01-08 18:39:30|4369.5|4363.5|4369|4363|4370|4364|4369|4363|13
1610131180000|2021-01-08 18:39:40|4370|4364|4370|4364|4370|4364|4370|4364|4
1610131190000|2021-01-08 18:39:50|4370.5|4364.5|4370|4364|4370.5|4364.5|4370|4364|20
1610131200000|2021-01-08 18:40:00|4369.8|4363.8|4370|4364|4370|4364|4369|4363|16
1610131210000|2021-01-08 18:40:10|4369.5|4363.5|4369|4363|4369.5|4363.5|4369|4363|4
1610131220000|2021-01-08 18:40:20|4368.5|4362.5|4366|4360|4368.5|4362.5|4366|4360|62
1610131230000|2021-01-08 18:40:30|||||||||1
1610131240000|2021-01-08 18:40:40|4365.1|4359.1|4363.5|4357.5|4365.1|4359.1|4363.5|4357.5|13
1610131250000|2021-01-08 18:40:50|4363.4|4357.4|4364|4358|4365|4359|4363|4357|32
1610131260000|2021-01-08 18:41:00|4363.9|4357.9|4365|4359|4366|4360|4363.5|4357.5|31
1610131270000|2021-01-08 18:41:10|4365.4|4359.4|4365|4359|4366|4360|4365|4359|29
1610131280000|2021-01-08 18:41:20|4365.5|4359.5|4366|4360|4366|4360|4365.5|4359.5|12
1610131290000|2021-01-08 18:41:30|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|2
1610131300000|2021-01-08 18:41:40|4365.4|4359.4|4364.5|4358.5|4365.4|4359.4|4364.5|4358.5|4
1610131310000|2021-01-08 18:41:50|4364.1|4358.1|4365|4359|4365|4359|4364|4358|2
1610131320000|2021-01-08 18:42:00|4364.5|4358.5|4364.5|4358.5|4365|4359|4364.5|4358.5|3
1610131330000|2021-01-08 18:42:10|4364.9|4358.9|4365|4359|4365|4359|4364.5|4358.5|2
1610131340000|2021-01-08 18:42:20|4366|4360|4366|4360|4366|4360|4366|4360|23
1610131360000|2021-01-08 18:42:40|4367|4361|4367|4361|4367|4361|4366.5|4360.5|2
1610131370000|2021-01-08 18:42:50|||||||||1
1610131380000|2021-01-08 18:43:00|||||||||4
1610131390000|2021-01-08 18:43:10|||||||||11
1610131400000|2021-01-08 18:43:20|4366.9|4360.9|4367|4361|4367|4361|4366|4360|1
1610131420000|2021-01-08 18:43:40|||||||||10
1610131430000|2021-01-08 18:43:50|4366|4360|4366|4360|4366|4360|4366|4360|10
1610131440000|2021-01-08 18:44:00|4366.5|4360.5|4364.5|4358.5|4367|4361|4364|4358|18
1610131450000|2021-01-08 18:44:10|4364.6|4358.6|4365|4359|4365|4359|4364|4358|8
1610131460000|2021-01-08 18:44:20|4364|4358|4365|4359|4365|4359|4364|4358|19
1610131470000|2021-01-08 18:44:30|4364.5|4358.5|4365|4359|4365|4359|4364.5|4358.5|4
1610131480000|2021-01-08 18:44:40|4366|4360|4367.5|4361.5|4368|4362|4366|4360|37
1610131490000|2021-01-08 18:44:50|4367.6|4361.6|4368|4362|4368|4362|4367.5|4361.5|4
1610131500000|2021-01-08 18:45:00|4368.1|4362.1|4368.5|4362.5|4368.5|4362.5|4368.1|4362.1|8
1610131510000|2021-01-08 18:45:10|4368.4|4362.4|4369|4363|4369|4363|4368|4362|14
1610131520000|2021-01-08 18:45:20|4369.5|4363.5|4370|4364|4370.1|4364.1|4369.5|4363.5|5
1610131530000|2021-01-08 18:45:30|4370.1|4364.1|4370.5|4364.5|4370.5|4364.5|4370|4364|11
1610131540000|2021-01-08 18:45:40|4370.6|4364.6|4371|4365|4371|4365|4370.5|4364.5|7
1610131550000|2021-01-08 18:45:50|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1610131560000|2021-01-08 18:46:00|4369.9|4363.9|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|32
1610131570000|2021-01-08 18:46:10|4370|4364|4369.9|4363.9|4370.9|4364.9|4369.9|4363.9|1
1610131580000|2021-01-08 18:46:20|4370.4|4364.4|4370.4|4364.4|4370.9|4364.9|4369.9|4363.9|12
1610131590000|2021-01-08 18:46:30|||||||||2
1610131600000|2021-01-08 18:46:40|4370.5|4364.5|4370.8|4364.8|4370.9|4364.9|4370.5|4364.5|0
1610131610000|2021-01-08 18:46:50|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4369.9|4363.9|4
1610131620000|2021-01-08 18:47:00|4370.5|4364.5|4369.9|4363.9|4370.9|4364.9|4369.9|4363.9|3
1610131630000|2021-01-08 18:47:10|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4367.9|4361.9|13
1610131640000|2021-01-08 18:47:20|4366.9|4360.9|4368.4|4362.4|4368.4|4362.4|4366.9|4360.9|34
1610131650000|2021-01-08 18:47:30|4368.8|4362.8|4369.4|4363.4|4369.4|4363.4|4368.8|4362.8|2
1610131660000|2021-01-08 18:47:40|||||||||2
1610131670000|2021-01-08 18:47:50|4369|4363|4369|4363|4369.9|4363.9|4369|4363|1
1610131680000|2021-01-08 18:48:00|4369.4|4363.4|4366.9|4360.9|4369.4|4363.4|4366.9|4360.9|19
1610131690000|2021-01-08 18:48:10|4367.9|4361.9|4367.9|4361.9|4368.9|4362.9|4367.9|4361.9|7
1610131700000|2021-01-08 18:48:20|4368.3|4362.3|4367.4|4361.4|4368.8|4362.8|4367.4|4361.4|6
1610131710000|2021-01-08 18:48:30|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|60
1610131720000|2021-01-08 18:48:40|4366.9|4360.9|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|2
1610131730000|2021-01-08 18:48:50|4367.3|4361.3|4367.9|4361.9|4367.9|4361.9|4366.9|4360.9|1
1610131740000|2021-01-08 18:49:00|4370|4364|4370|4364|4370.4|4364.4|4370|4364|21
1610131750000|2021-01-08 18:49:10|4370.4|4364.4|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|3
1610131760000|2021-01-08 18:49:20|4370|4364|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|7
1610131770000|2021-01-08 18:49:30|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|21
1610131780000|2021-01-08 18:49:40|4370.3|4364.3|4370.4|4364.4|4370.4|4364.4|4369.9|4363.9|4
1610131790000|2021-01-08 18:49:50|4369.9|4363.9|4370.4|4364.4|4370.5|4364.5|4369.9|4363.9|1
1610131800000|2021-01-08 18:50:00|4370.8|4364.8|4370.9|4364.9|4370.9|4364.9|4370.8|4364.8|2
1610131810000|2021-01-08 18:50:10|||||||||2
1610131820000|2021-01-08 18:50:20|4370.4|4364.4|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|12
1610131830000|2021-01-08 18:50:30|4370.5|4364.5|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|0
1610131840000|2021-01-08 18:50:40|4371.4|4365.4|4371.9|4365.9|4371.9|4365.9|4371.4|4365.4|3
1610131850000|2021-01-08 18:50:50|4372.4|4366.4|4373.4|4367.4|4373.4|4367.4|4372.4|4366.4|8
1610131860000|2021-01-08 18:51:00|4373.3|4367.3|4372.9|4366.9|4373.3|4367.3|4372.4|4366.4|7
1610131870000|2021-01-08 18:51:10|4373.4|4367.4|4373.4|4367.4|4373.8|4367.8|4373.4|4367.4|3
1610131880000|2021-01-08 18:51:20|4373.8|4367.8|4374|4368|4374.3|4368.3|4373.4|4367.4|8
1610131890000|2021-01-08 18:51:30|4374.4|4368.4|4374.8|4368.8|4374.9|4368.9|4374.4|4368.4|11
1610131900000|2021-01-08 18:51:40|4374.9|4368.9|4375.4|4369.4|4375.9|4369.9|4374.9|4368.9|3
1610131910000|2021-01-08 18:51:50|4375.5|4369.5|4376.4|4370.4|4376.4|4370.4|4375.5|4369.5|11
1610131920000|2021-01-08 18:52:00|4376.8|4370.8|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|5
1610131930000|2021-01-08 18:52:10|4376.5|4370.5|4375.9|4369.9|4376.5|4370.5|4375.9|4369.9|4
1610131940000|2021-01-08 18:52:20|4375.4|4369.4|4376.4|4370.4|4376.7|4370.7|4375.4|4369.4|4
1610131950000|2021-01-08 18:52:30|4376|4370|4375.9|4369.9|4376.5|4370.5|4375.9|4369.9|8
1610131960000|2021-01-08 18:52:40|4376|4370|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|3
1610131970000|2021-01-08 18:52:50|4376.4|4370.4|4377.8|4371.8|4377.8|4371.8|4376.4|4370.4|3
1610131980000|2021-01-08 18:53:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.8|4371.8|15
1610131990000|2021-01-08 18:53:10|4378.8|4372.8|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|17
1610132000000|2021-01-08 18:53:20|4378.8|4372.8|4379.4|4373.4|4379.9|4373.9|4377.9|4371.9|13
1610132010000|2021-01-08 18:53:30|4379.3|4373.3|4378.9|4372.9|4379.8|4373.8|4378.9|4372.9|6
1610132020000|2021-01-08 18:53:40|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|9
1610132030000|2021-01-08 18:53:50|4377.9|4371.9|4377.9|4371.9|4378.4|4372.4|4377.8|4371.8|11
1610132040000|2021-01-08 18:54:00|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|17
1610132050000|2021-01-08 18:54:10|4377.9|4371.9|4378.9|4372.9|4378.9|4372.9|4377.9|4371.9|6
1610132060000|2021-01-08 18:54:20|4377.9|4371.9|4377.9|4371.9|4378.8|4372.8|4377.9|4371.9|16
1610132070000|2021-01-08 18:54:30|4377.8|4371.8|4380.8|4374.8|4380.8|4374.8|4377.8|4371.8|27
1610132080000|2021-01-08 18:54:40|4380.7|4374.7|4381.8|4375.8|4381.8|4375.8|4379.8|4373.8|50
1610132090000|2021-01-08 18:54:50|4381.6|4375.6|4382.8|4376.8|4383.8|4377.8|4380.8|4374.8|34
1610132100000|2021-01-08 18:55:00|4382.3|4376.3|4382.9|4376.9|4382.9|4376.9|4381.4|4375.4|25
1610132110000|2021-01-08 18:55:10|4383|4377|4384.9|4378.9|4385.9|4379.9|4383|4377|27
1610132120000|2021-01-08 18:55:20|4384.8|4378.8|4387.8|4381.8|4387.8|4381.8|4384.4|4378.4|19
1610132130000|2021-01-08 18:55:30|4387.4|4381.4|4387.8|4381.8|4387.8|4381.8|4385.3|4379.3|50
1610132140000|2021-01-08 18:55:40|4387.7|4381.7|4387.8|4381.8|4387.8|4381.8|4387.3|4381.3|13
1610132150000|2021-01-08 18:55:50|4389|4383|4388.8|4382.8|4389.8|4383.8|4388.8|4382.8|27
1610132160000|2021-01-08 18:56:00|4388.3|4382.3|4388.3|4382.3|4388.8|4382.8|4386.8|4380.8|23
1610132170000|2021-01-08 18:56:10|4388.7|4382.7|4387.7|4381.7|4388.7|4382.7|4387.7|4381.7|14
1610132180000|2021-01-08 18:56:20|4390.3|4384.3|4390.3|4384.3|4390.8|4384.8|4390.3|4384.3|31
1610132190000|2021-01-08 18:56:30|4390.2|4384.2|4389.8|4383.8|4390.2|4384.2|4389.3|4383.3|12
1610132200000|2021-01-08 18:56:40|4389.3|4383.3|4390.3|4384.3|4390.7|4384.7|4389.3|4383.3|32
1610132210000|2021-01-08 18:56:50|4390.2|4384.2|4389.3|4383.3|4390.2|4384.2|4389.3|4383.3|8
1610132220000|2021-01-08 18:57:00|4388.9|4382.9|4387.3|4381.3|4388.9|4382.9|4387.3|4381.3|7
1610132230000|2021-01-08 18:57:10|4387.8|4381.8|4387.3|4381.3|4387.8|4381.8|4387.3|4381.3|11
1610132240000|2021-01-08 18:57:20|4387.2|4381.2|4387.3|4381.3|4387.3|4381.3|4386.8|4380.8|1
1610132250000|2021-01-08 18:57:30|4387.2|4381.2|4387.8|4381.8|4387.8|4381.8|4386.8|4380.8|1
1610132260000|2021-01-08 18:57:40|4386.3|4380.3|4385.3|4379.3|4386.3|4380.3|4384.8|4378.8|8
1610132270000|2021-01-08 18:57:50|4384.9|4378.9|4383.7|4377.7|4384.9|4378.9|4383.7|4377.7|19
1610132280000|2021-01-08 18:58:00|4383.2|4377.2|4381.7|4375.7|4383.2|4377.2|4381.7|4375.7|20
1610132290000|2021-01-08 18:58:10|4381.3|4375.3|4381.7|4375.7|4381.7|4375.7|4380.7|4374.7|11
1610132300000|2021-01-08 18:58:20|4381.8|4375.8|4381.2|4375.2|4382.6|4376.6|4381.2|4375.2|6
1610132310000|2021-01-08 18:58:30|4380.8|4374.8|4379.7|4373.7|4380.8|4374.8|4378.7|4372.7|11
1610132320000|2021-01-08 18:58:40|4380.2|4374.2|4381.8|4375.8|4381.8|4375.8|4380.2|4374.2|9
1610132330000|2021-01-08 18:58:50|4381.7|4375.7|4381.3|4375.3|4382.7|4376.7|4381.2|4375.2|27
1610132340000|2021-01-08 18:59:00|4381.2|4375.2|4379.8|4373.8|4381.2|4375.2|4379.8|4373.8|2
1610132350000|2021-01-08 18:59:10|||||||||2
1610132360000|2021-01-08 18:59:20|4379.7|4373.7|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|8
1610132370000|2021-01-08 18:59:30|4378.8|4372.8|4379.3|4373.3|4379.4|4373.4|4378.8|4372.8|6
1610132380000|2021-01-08 18:59:40|4379.7|4373.7|4378.8|4372.8|4379.7|4373.7|4378.8|4372.8|2
1610132390000|2021-01-08 18:59:50|4379.8|4373.8|4381.6|4375.6|4381.6|4375.6|4379.7|4373.7|9
1610132400000|2021-01-08 19:00:00|4381.7|4375.7|4380.3|4374.3|4382.8|4376.8|4379.9|4373.9|14
1610132410000|2021-01-08 19:00:10|4380.4|4374.4|4384.3|4378.3|4384.3|4378.3|4380.4|4374.4|17
1610132420000|2021-01-08 19:00:20|4383.9|4377.9|4386.6|4380.6|4386.7|4380.7|4383.9|4377.9|13
1610132430000|2021-01-08 19:00:30|4386.7|4380.7|4388.2|4382.2|4388.3|4382.3|4386.7|4380.7|7
1610132440000|2021-01-08 19:00:40|4388.3|4382.3|4389.1|4383.1|4389.2|4383.2|4388.2|4382.2|6
1610132450000|2021-01-08 19:00:50|4388.7|4382.7|4390.1|4384.1|4390.6|4384.6|4388.1|4382.1|13
1610132460000|2021-01-08 19:01:00|4389.7|4383.7|4388.6|4382.6|4389.7|4383.7|4387.6|4381.6|18
1610132470000|2021-01-08 19:01:10|4388.5|4382.5|4389.1|4383.1|4389.6|4383.6|4388.5|4382.5|4
1610132480000|2021-01-08 19:01:20|4388.7|4382.7|4389.1|4383.1|4389.1|4383.1|4388.6|4382.6|2
1610132490000|2021-01-08 19:01:30|4388.6|4382.6|4385.6|4379.6|4388.6|4382.6|4385.6|4379.6|9
1610132500000|2021-01-08 19:01:40|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|8
1610132510000|2021-01-08 19:01:50|4385.7|4379.7|4385.6|4379.6|4385.7|4379.7|4385.6|4379.6|1
1610132520000|2021-01-08 19:02:00|4386.1|4380.1|4385.6|4379.6|4386.1|4380.1|4385.6|4379.6|15
1610132530000|2021-01-08 19:02:10|4386|4380|4386.1|4380.1|4386.6|4380.6|4386|4380|14
1610132540000|2021-01-08 19:02:20|4385.7|4379.7|4386.6|4380.6|4386.6|4380.6|4385.6|4379.6|1
1610132550000|2021-01-08 19:02:30|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4386.6|4380.6|36
1610132560000|2021-01-08 19:02:40|4389.6|4383.6|4393.6|4387.6|4393.6|4387.6|4389.6|4383.6|25
1610132570000|2021-01-08 19:02:50|4394.1|4388.1|4396.1|4390.1|4396.1|4390.1|4393.6|4387.6|29
1610132580000|2021-01-08 19:03:00|4395.1|4389.1|4391.6|4385.6|4395.1|4389.1|4391.6|4385.6|61
1610132590000|2021-01-08 19:03:10|4392.1|4386.1|4391.1|4385.1|4392.1|4386.1|4391.1|4385.1|3
1610132600000|2021-01-08 19:03:20|4391.5|4385.5|4391.6|4385.6|4391.6|4385.6|4391.5|4385.5|1
1610132610000|2021-01-08 19:03:30|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|6
1610132620000|2021-01-08 19:03:40|4392.1|4386.1|4391.1|4385.1|4392.6|4386.6|4391.1|4385.1|16
1610132630000|2021-01-08 19:03:50|4390.7|4384.7|4392.6|4386.6|4392.6|4386.6|4390.6|4384.6|20
1610132640000|2021-01-08 19:04:00|4392.1|4386.1|4390.6|4384.6|4392.1|4386.1|4389.1|4383.1|9
1610132650000|2021-01-08 19:04:10|4390.5|4384.5|4388.1|4382.1|4390.6|4384.6|4387.1|4381.1|24
1610132660000|2021-01-08 19:04:20|4387.7|4381.7|4390.1|4384.1|4390.1|4384.1|4387.6|4381.6|9
1610132670000|2021-01-08 19:04:30|4389.1|4383.1|4392.1|4386.1|4392.1|4386.1|4389.1|4383.1|8
1610132680000|2021-01-08 19:04:40|4392.5|4386.5|4392.1|4386.1|4392.6|4386.6|4392.1|4386.1|18
1610132690000|2021-01-08 19:04:50|4392.6|4386.6|4392.6|4386.6|4393.1|4387.1|4392.6|4386.6|22
1610132700000|2021-01-08 19:05:00|4391.6|4385.6|4394.6|4388.6|4394.6|4388.6|4390.6|4384.6|17
1610132710000|2021-01-08 19:05:10|4395.1|4389.1|4396.1|4390.1|4396.1|4390.1|4394.6|4388.6|12
1610132720000|2021-01-08 19:05:20|4395.6|4389.6|4396.1|4390.1|4396.6|4390.6|4395.1|4389.1|24
1610132730000|2021-01-08 19:05:30|4395.7|4389.7|4396.6|4390.6|4396.6|4390.6|4395.6|4389.6|17
1610132740000|2021-01-08 19:05:40|||||||||3
1610132750000|2021-01-08 19:05:50|4397.6|4391.6|4397.1|4391.1|4397.6|4391.6|4396.6|4390.6|14
1610132760000|2021-01-08 19:06:00|4397.2|4391.2|4395.6|4389.6|4397.2|4391.2|4395.5|4389.5|21
1610132770000|2021-01-08 19:06:10|4396.1|4390.1|4396.5|4390.5|4396.5|4390.5|4395.5|4389.5|27
1610132780000|2021-01-08 19:06:20|4396.1|4390.1|4396.1|4390.1|4396.6|4390.6|4395.6|4389.6|9
1610132790000|2021-01-08 19:06:30|4396|4390|4396.1|4390.1|4396.2|4390.2|4395.6|4389.6|41
1610132800000|2021-01-08 19:06:40|4396|4390|4395.6|4389.6|4396.5|4390.5|4395.6|4389.6|22
1610132810000|2021-01-08 19:06:50|4395.5|4389.5|4395.6|4389.6|4395.6|4389.6|4395.5|4389.5|3
1610132820000|2021-01-08 19:07:00|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|25
1610132830000|2021-01-08 19:07:10|4395.6|4389.6|4393.1|4387.1|4395.6|4389.6|4392.6|4386.6|25
1610132840000|2021-01-08 19:07:20|4392.7|4386.7|4390.6|4384.6|4393.1|4387.1|4390.6|4384.6|11
1610132850000|2021-01-08 19:07:30|4390.1|4384.1|4389.6|4383.6|4390.1|4384.1|4389.6|4383.6|7
1610132860000|2021-01-08 19:07:40|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|17
1610132870000|2021-01-08 19:07:50|4390|4384|4389.1|4383.1|4390|4384|4388.6|4382.6|29
1610132880000|2021-01-08 19:08:00|4389.6|4383.6|4389.6|4383.6|4390.1|4384.1|4389.6|4383.6|28
1610132890000|2021-01-08 19:08:10|4389.7|4383.7|4390.1|4384.1|4390.1|4384.1|4389.6|4383.6|8
1610132900000|2021-01-08 19:08:20|4390.2|4384.2|4390|4384|4390.6|4384.6|4389.6|4383.6|12
1610132910000|2021-01-08 19:08:30|4390.1|4384.1|4389.1|4383.1|4390.1|4384.1|4389.1|4383.1|1
1610132920000|2021-01-08 19:08:40|4389.5|4383.5|4388.6|4382.6|4389.6|4383.6|4388.6|4382.6|7
1610132930000|2021-01-08 19:08:50|4388.1|4382.1|4389.6|4383.6|4389.6|4383.6|4388.1|4382.1|10
1610132940000|2021-01-08 19:09:00|4388.6|4382.6|4388.1|4382.1|4388.6|4382.6|4388.1|4382.1|20
1610132950000|2021-01-08 19:09:10|4388|4382|4388.1|4382.1|4388.5|4382.5|4387.6|4381.6|12
1610132960000|2021-01-08 19:09:20|4388.5|4382.5|4389.1|4383.1|4389.6|4383.6|4388.5|4382.5|10
1610132970000|2021-01-08 19:09:30|4389|4383|4387.2|4381.2|4389.6|4383.6|4387.2|4381.2|27
1610132980000|2021-01-08 19:09:40|4387.7|4381.7|4387.5|4381.5|4388|4382|4387.5|4381.5|3
1610132990000|2021-01-08 19:09:50|4386.5|4380.5|4387.5|4381.5|4388|4382|4386.5|4380.5|7
1610133000000|2021-01-08 19:10:00|4388|4382|4386.6|4380.6|4388.5|4382.5|4385.5|4379.5|50
1610133010000|2021-01-08 19:10:10|4387.5|4381.5|4388.5|4382.5|4388.5|4382.5|4386.5|4380.5|22
1610133020000|2021-01-08 19:10:20|4388.1|4382.1|4386|4380|4388.1|4382.1|4385.5|4379.5|19
1610133030000|2021-01-08 19:10:30|4385.5|4379.5|4383.5|4377.5|4385.5|4379.5|4383.5|4377.5|59
1610133040000|2021-01-08 19:10:40|4384|4378|4386|4380|4386|4380|4384|4378|57
1610133050000|2021-01-08 19:10:50|4386.4|4380.4|4385|4379|4387.5|4381.5|4385|4379|73
1610133060000|2021-01-08 19:11:00|4385.4|4379.4|4388|4382|4388.5|4382.5|4385.4|4379.4|28
1610133070000|2021-01-08 19:11:10|4387.9|4381.9|4385.5|4379.5|4388.4|4382.4|4385.5|4379.5|30
1610133080000|2021-01-08 19:11:20|4385|4379|4384.5|4378.5|4385|4379|4384.5|4378.5|2
1610133090000|2021-01-08 19:11:30|4384|4378|4382.5|4376.5|4384|4378|4382.5|4376.5|43
1610133100000|2021-01-08 19:11:40|4383|4377|4383|4377|4383|4377|4382.5|4376.5|12
1610133110000|2021-01-08 19:11:50|4383.5|4377.5|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|80
1610133120000|2021-01-08 19:12:00|4384|4378|4384.5|4378.5|4385|4379|4383.5|4377.5|12
1610133130000|2021-01-08 19:12:10|4382.5|4376.5|4382|4376|4382.5|4376.5|4381.5|4375.5|31
1610133140000|2021-01-08 19:12:20|4382.5|4376.5|4384|4378|4384|4378|4382.5|4376.5|19
1610133150000|2021-01-08 19:12:30|4383.9|4377.9|4383|4377|4384.5|4378.5|4382.5|4376.5|23
1610133160000|2021-01-08 19:12:40|4383.4|4377.4|4389|4383|4389.5|4383.5|4383.4|4377.4|107
1610133170000|2021-01-08 19:12:50|4389.4|4383.4|4391.5|4385.5|4391.5|4385.5|4389.4|4383.4|47
1610133180000|2021-01-08 19:13:00|4391.2|4385.2|4390|4384|4391.2|4385.2|4390|4384|16
1610133190000|2021-01-08 19:13:10|4389|4383|4382.5|4376.5|4389|4383|4382.5|4376.5|41
1610133200000|2021-01-08 19:13:20|4380.5|4374.5|4378|4372|4380.5|4374.5|4377.5|4371.5|33
1610133210000|2021-01-08 19:13:30|4377.9|4371.9|4374.1|4368.1|4377.9|4371.9|4374.1|4368.1|18
1610133220000|2021-01-08 19:13:40|4374|4368|4375.7|4369.7|4376.9|4370.9|4374|4368|61
1610133230000|2021-01-08 19:13:50|4375.6|4369.6|4372.2|4366.2|4375.7|4369.7|4370.8|4364.8|66
1610133240000|2021-01-08 19:14:00|4372.1|4366.1|4369.6|4363.6|4372.1|4366.1|4366.9|4360.9|95
1610133250000|2021-01-08 19:14:10|4369.4|4363.4|4367|4361|4369.9|4363.9|4366.1|4360.1|178
1610133260000|2021-01-08 19:14:20|4366.5|4360.5|4367.1|4361.1|4369.1|4363.1|4366|4360|152
1610133270000|2021-01-08 19:14:30|4366.9|4360.9|4365.9|4359.9|4367.4|4361.4|4365.8|4359.8|162
1610133280000|2021-01-08 19:14:40|4364.9|4358.9|4361.9|4355.9|4364.9|4358.9|4359.4|4353.4|188
1610133290000|2021-01-08 19:14:50|4362.4|4356.4|4370.9|4364.9|4370.9|4364.9|4361.8|4355.8|154
1610133300000|2021-01-08 19:15:00|4371.9|4365.9|4370.9|4364.9|4374|4368|4370.9|4364.9|49
1610133310000|2021-01-08 19:15:10|4370.4|4364.4|4370.5|4364.5|4371|4365|4370|4364|2
1610133320000|2021-01-08 19:15:20|4370.6|4364.6|4371|4365|4371.9|4365.9|4370.6|4364.6|11
1610133330000|2021-01-08 19:15:30|4371.1|4365.1|4372.5|4366.5|4373|4367|4371.1|4365.1|12
1610133340000|2021-01-08 19:15:40|4372|4366|4372|4366|4372|4366|4371.6|4365.6|19
1610133350000|2021-01-08 19:15:50|4372.4|4366.4|4376.5|4370.5|4377|4371|4372.4|4366.4|36
1610133360000|2021-01-08 19:16:00|4376.9|4370.9|4375.5|4369.5|4377|4371|4375.5|4369.5|11
1610133370000|2021-01-08 19:16:10|4375.1|4369.1|4374.5|4368.5|4375.1|4369.1|4374|4368|37
1610133380000|2021-01-08 19:16:20|4374.4|4368.4|4377|4371|4377.1|4371.1|4374|4368|30
1610133390000|2021-01-08 19:16:30|4377.1|4371.1|4375|4369|4377.5|4371.5|4375|4369|11
1610133400000|2021-01-08 19:16:40|4374.9|4368.9|4375.5|4369.5|4375.5|4369.5|4374.9|4368.9|14
1610133410000|2021-01-08 19:16:50|4376|4370|4376|4370|4376|4370|4376|4370|7
1610133420000|2021-01-08 19:17:00|4376.4|4370.4|4376|4370|4376.5|4370.5|4376|4370|9
1610133430000|2021-01-08 19:17:10|4375.4|4369.4|4372|4366|4375.4|4369.4|4371.9|4365.9|27
1610133440000|2021-01-08 19:17:20|4372.4|4366.4|4370.4|4364.4|4372.4|4366.4|4369.9|4363.9|10
1610133450000|2021-01-08 19:17:30|4370.9|4364.9|4367.9|4361.9|4370.9|4364.9|4367.9|4361.9|14
1610133460000|2021-01-08 19:17:40|4367.8|4361.8|4366.9|4360.9|4367.8|4361.8|4366.9|4360.9|107
1610133470000|2021-01-08 19:17:50|4367.3|4361.3|4370.9|4364.9|4370.9|4364.9|4367.3|4361.3|2
1610133480000|2021-01-08 19:18:00|4370.5|4364.5|4370.4|4364.4|4370.5|4364.5|4370.4|4364.4|9
1610133490000|2021-01-08 19:18:10|4370|4364|4368.9|4362.9|4370.1|4364.1|4368.9|4362.9|6
1610133500000|2021-01-08 19:18:20|4369|4363|4369.4|4363.4|4369.8|4363.8|4368.9|4362.9|3
1610133510000|2021-01-08 19:18:30|4369.9|4363.9|4368.9|4362.9|4369.9|4363.9|4368.9|4362.9|4
1610133520000|2021-01-08 19:18:40|4370.4|4364.4|4369.9|4363.9|4370.4|4364.4|4369.4|4363.4|7
1610133530000|2021-01-08 19:18:50|4370.1|4364.1|4371.4|4365.4|4371.9|4365.9|4370.1|4364.1|27
1610133540000|2021-01-08 19:19:00|4372.4|4366.4|4372.4|4366.4|4372.9|4366.9|4372.4|4366.4|4
1610133550000|2021-01-08 19:19:10|4372.9|4366.9|4372.4|4366.4|4372.9|4366.9|4371.4|4365.4|10
1610133560000|2021-01-08 19:19:20|4371.9|4365.9|4370.9|4364.9|4371.9|4365.9|4370.9|4364.9|5
1610133570000|2021-01-08 19:19:30|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|3
1610133580000|2021-01-08 19:19:40|4372|4366|4370.4|4364.4|4372.4|4366.4|4369.4|4363.4|17
1610133590000|2021-01-08 19:19:50|4370.9|4364.9|4370.4|4364.4|4370.9|4364.9|4369.4|4363.4|14
1610326800000|2021-01-11 01:00:00|4377.1|4371.1|4380.1|4374.1|4384.1|4378.1|4377.1|4371.1|18
1610326810000|2021-01-11 01:00:10|4379.6|4373.6|4374.1|4368.1|4379.6|4373.6|4373.2|4367.2|18
1610326820000|2021-01-11 01:00:20|4373.7|4367.7|4375.6|4369.6|4378.1|4372.1|4373.6|4367.6|19
1610326830000|2021-01-11 01:00:30|4375.1|4369.1|4377.2|4371.2|4378.2|4372.2|4375.1|4369.1|15
1610326840000|2021-01-11 01:00:40|4378.5|4372.5|4381|4375|4382.5|4376.5|4378.5|4372.5|17
1610326850000|2021-01-11 01:00:50|4382|4376|4383.3|4377.3|4383.3|4377.3|4380.5|4374.5|10
1610326860000|2021-01-11 01:01:00|4383.8|4377.8|4388.3|4382.3|4388.8|4382.8|4382.8|4376.8|47
1610326870000|2021-01-11 01:01:10|4388.2|4382.2|4391.8|4385.8|4391.8|4385.8|4387.4|4381.4|19
1610326880000|2021-01-11 01:01:20|4391.4|4385.4|4389.3|4383.3|4391.8|4385.8|4388.4|4382.4|31
1610326890000|2021-01-11 01:01:30|4389.8|4383.8|4385.3|4379.3|4389.8|4383.8|4383.3|4377.3|23
1610326900000|2021-01-11 01:01:40|4384.4|4378.4|4386.3|4380.3|4386.8|4380.8|4384.4|4378.4|13
1610326910000|2021-01-11 01:01:50|4385.9|4379.9|4385.6|4379.6|4386.8|4380.8|4385.3|4379.3|15
1610326920000|2021-01-11 01:02:00|4385.1|4379.1|4391.1|4385.1|4391.1|4385.1|4385.1|4379.1|58
1610326930000|2021-01-11 01:02:10|4390.6|4384.6|4389.6|4383.6|4391.6|4385.6|4389.6|4383.6|14
1610326940000|2021-01-11 01:02:20|4390|4384|4391.3|4385.3|4391.3|4385.3|4389.5|4383.5|20
1610326950000|2021-01-11 01:02:30|4391.4|4385.4|4392.3|4386.3|4392.3|4386.3|4391.4|4385.4|9
1610326960000|2021-01-11 01:02:40|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4392.8|4386.8|19
1610326970000|2021-01-11 01:02:50|4394.8|4388.8|4396.3|4390.3|4396.3|4390.3|4394.8|4388.8|14
1610326980000|2021-01-11 01:03:00|4396.2|4390.2|4396.8|4390.8|4397.3|4391.3|4394.5|4388.5|42
1610326990000|2021-01-11 01:03:10|4396.7|4390.7|4395.3|4389.3|4396.8|4390.8|4394.8|4388.8|19
1610327000000|2021-01-11 01:03:20|4394.8|4388.8|4394.3|4388.3|4394.8|4388.8|4393.4|4387.4|23
1610327010000|2021-01-11 01:03:30|4393.8|4387.8|4388.8|4382.8|4394.3|4388.3|4388.8|4382.8|9
1610327020000|2021-01-11 01:03:40|4389.2|4383.2|4387.8|4381.8|4390.8|4384.8|4387.8|4381.8|10
1610327030000|2021-01-11 01:03:50|4387.3|4381.3|4387.8|4381.8|4387.8|4381.8|4386.8|4380.8|6
1610327040000|2021-01-11 01:04:00|4388.3|4382.3|4388.8|4382.8|4390.8|4384.8|4388.3|4382.3|8
1610327050000|2021-01-11 01:04:10|4389.2|4383.2|4390.8|4384.8|4390.8|4384.8|4389.2|4383.2|3
1610327060000|2021-01-11 01:04:20|4391.2|4385.2|4389.8|4383.8|4391.3|4385.3|4389.4|4383.4|9
1610327070000|2021-01-11 01:04:30|4389.3|4383.3|4389.8|4383.8|4389.8|4383.8|4389.3|4383.3|0
1610327080000|2021-01-11 01:04:40|4389.3|4383.3|4389.3|4383.3|4391.2|4385.2|4389.3|4383.3|9
1610327090000|2021-01-11 01:04:50|4390.3|4384.3|4392.3|4386.3|4393.8|4387.8|4390.3|4384.3|19
1610327100000|2021-01-11 01:05:00|4391.8|4385.8|4390.3|4384.3|4392.8|4386.8|4390.3|4384.3|6
1610327110000|2021-01-11 01:05:10|4390.7|4384.7|4390.9|4384.9|4394.1|4388.1|4390.4|4384.4|16
1610327120000|2021-01-11 01:05:20|4390|4384|4393|4387|4393|4387|4390|4384|2
1610327130000|2021-01-11 01:05:30|4393.1|4387.1|4392.1|4386.1|4393.6|4387.6|4391.6|4385.6|8
1610327140000|2021-01-11 01:05:40|4390.8|4384.8|4392.1|4386.1|4392.8|4386.8|4390.8|4384.8|9
1610327150000|2021-01-11 01:05:50|4392.2|4386.2|4389.7|4383.7|4393.6|4387.6|4389.7|4383.7|11
1610327160000|2021-01-11 01:06:00|4390.7|4384.7|4391.9|4385.9|4391.9|4385.9|4390.7|4384.7|0
1610327170000|2021-01-11 01:06:10|4392|4386|4391.7|4385.7|4393.2|4387.2|4391.7|4385.7|1
1610327180000|2021-01-11 01:06:20|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4390.7|4384.7|8
1610327190000|2021-01-11 01:06:30|4391.2|4385.2|4393.7|4387.7|4394.3|4388.3|4391.2|4385.2|32
1610327200000|2021-01-11 01:06:40|4394.1|4388.1|4391.7|4385.7|4394.2|4388.2|4390.7|4384.7|26
1610327210000|2021-01-11 01:06:50|4392.7|4386.7|4398.7|4392.7|4399.7|4393.7|4392.7|4386.7|23
1610327220000|2021-01-11 01:07:00|4398.8|4392.8|4399.2|4393.2|4399.7|4393.7|4398.7|4392.7|9
1610327230000|2021-01-11 01:07:10|4399.1|4393.1|4399.9|4393.9|4399.9|4393.9|4398.7|4392.7|7
1610327240000|2021-01-11 01:07:20|4400|4394|4399.7|4393.7|4400|4394|4398.7|4392.7|15
1610327250000|2021-01-11 01:07:30|4400.1|4394.1|4399.7|4393.7|4400.1|4394.1|4399.7|4393.7|6
1610327260000|2021-01-11 01:07:40|4399.2|4393.2|4402.2|4396.2|4402.7|4396.7|4399.2|4393.2|21
1610327270000|2021-01-11 01:07:50|4401.7|4395.7|4400.7|4394.7|4402.2|4396.2|4400.7|4394.7|7
1610327280000|2021-01-11 01:08:00|4401.2|4395.2|4400.7|4394.7|4401.2|4395.2|4399.7|4393.7|11
1610327290000|2021-01-11 01:08:10|4401.2|4395.2|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|9
1610327300000|2021-01-11 01:08:20|4401.2|4395.2|4404.2|4398.2|4404.7|4398.7|4401.2|4395.2|13
1610327310000|2021-01-11 01:08:30|4403.7|4397.7|4403.7|4397.7|4404.7|4398.7|4403.6|4397.6|9
1610327320000|2021-01-11 01:08:40|4404.2|4398.2|4402.7|4396.7|4404.7|4398.7|4402.7|4396.7|3
1610327330000|2021-01-11 01:08:50|4402.6|4396.6|4403.7|4397.7|4403.7|4397.7|4402.2|4396.2|5
1610327340000|2021-01-11 01:09:00|4403.2|4397.2|4402.2|4396.2|4403.7|4397.7|4402.2|4396.2|6
1610327350000|2021-01-11 01:09:10|4402.1|4396.1|4401.7|4395.7|4402.1|4396.1|4401.7|4395.7|1
1610327360000|2021-01-11 01:09:20|4402.6|4396.6|4405.7|4399.7|4405.7|4399.7|4402.6|4396.6|20
1610327370000|2021-01-11 01:09:30|4405.2|4399.2|4406.7|4400.7|4406.7|4400.7|4405.2|4399.2|7
1610327380000|2021-01-11 01:09:40|4407.1|4401.1|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|8
1610327390000|2021-01-11 01:09:50|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|0
1610327400000|2021-01-11 01:10:00|4406.2|4400.2|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|10
1610327410000|2021-01-11 01:10:10|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4406.2|4400.2|18
1610327420000|2021-01-11 01:10:20|4407.6|4401.6|4409.7|4403.7|4409.7|4403.7|4407.2|4401.2|24
1610327430000|2021-01-11 01:10:30|4408.7|4402.7|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|8
1610327440000|2021-01-11 01:10:40|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|2
1610327450000|2021-01-11 01:10:50|4410.1|4404.1|4408.7|4402.7|4410.2|4404.2|4408.7|4402.7|1
1610327460000|2021-01-11 01:11:00|4408.2|4402.2|4407.7|4401.7|4408.2|4402.2|4406.7|4400.7|16
1610327470000|2021-01-11 01:11:10|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|5
1610327480000|2021-01-11 01:11:20|4406.6|4400.6|4406.7|4400.7|4407.1|4401.1|4405.7|4399.7|22
1610327490000|2021-01-11 01:11:30|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|5
1610327500000|2021-01-11 01:11:40|4406.6|4400.6|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|5
1610327510000|2021-01-11 01:11:50|4406.6|4400.6|4405.7|4399.7|4406.6|4400.6|4405.7|4399.7|1
1610327520000|2021-01-11 01:12:00|4406.2|4400.2|4409.7|4403.7|4410.2|4404.2|4405.7|4399.7|46
1610327530000|2021-01-11 01:12:10|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|0
1610327540000|2021-01-11 01:12:20|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1610327550000|2021-01-11 01:12:30|4408.2|4402.2|4408.2|4402.2|4408.7|4402.7|4407.7|4401.7|6
1610327560000|2021-01-11 01:12:40|4408.6|4402.6|4407.7|4401.7|4408.7|4402.7|4407.7|4401.7|8
1610327570000|2021-01-11 01:12:50|4407.6|4401.6|4405.7|4399.7|4407.6|4401.6|4405.7|4399.7|6
1610327580000|2021-01-11 01:13:00|4406.1|4400.1|4405.7|4399.7|4406.1|4400.1|4405.7|4399.7|1
1610327590000|2021-01-11 01:13:10|4405.6|4399.6|4406.7|4400.7|4406.7|4400.7|4405.6|4399.6|3
1610327600000|2021-01-11 01:13:20|||||||||2
1610327620000|2021-01-11 01:13:40|4406.6|4400.6|4405.7|4399.7|4406.6|4400.6|4405.7|4399.7|0
1610327630000|2021-01-11 01:13:50|4406.1|4400.1|4406.2|4400.2|4406.2|4400.2|4406.1|4400.1|3
1610327640000|2021-01-11 01:14:00|4406.1|4400.1|4405.2|4399.2|4406.1|4400.1|4405.2|4399.2|2
1610327650000|2021-01-11 01:14:10|4405.6|4399.6|4402.7|4396.7|4405.7|4399.7|4402.7|4396.7|26
1610327660000|2021-01-11 01:14:20|4403.2|4397.2|4403.7|4397.7|4403.7|4397.7|4402.7|4396.7|3
1610327670000|2021-01-11 01:14:30|4403.6|4397.6|4401.7|4395.7|4403.6|4397.6|4401.7|4395.7|12
1610327680000|2021-01-11 01:14:40|4401.8|4395.8|4400.2|4394.2|4402.2|4396.2|4400.2|4394.2|12
1610327690000|2021-01-11 01:14:50|4400.3|4394.3|4401.7|4395.7|4401.7|4395.7|4400.3|4394.3|7
1610327700000|2021-01-11 01:15:00|4402.2|4396.2|4400.2|4394.2|4402.7|4396.7|4400.2|4394.2|10
1610327710000|2021-01-11 01:15:10|4400.1|4394.1|4396.7|4390.7|4400.1|4394.1|4396.2|4390.2|20
1610327720000|2021-01-11 01:15:20|4396.6|4390.6|4393.7|4387.7|4396.7|4390.7|4393.7|4387.7|11
1610327730000|2021-01-11 01:15:30|4393.8|4387.8|4394.2|4388.2|4394.7|4388.7|4393.7|4387.7|10
1610327740000|2021-01-11 01:15:40|4394.7|4388.7|4394.7|4388.7|4395.7|4389.7|4394.2|4388.2|8
1610327750000|2021-01-11 01:15:50|4394.6|4388.6|4393.7|4387.7|4394.6|4388.6|4393.7|4387.7|10
1610327760000|2021-01-11 01:16:00|4394.1|4388.1|4394.7|4388.7|4396.7|4390.7|4394.1|4388.1|33
1610327770000|2021-01-11 01:16:10|4395.2|4389.2|4394.7|4388.7|4395.2|4389.2|4394.2|4388.2|3
1610327780000|2021-01-11 01:16:20|4394.2|4388.2|4393.7|4387.7|4395.2|4389.2|4393.7|4387.7|1
1610327790000|2021-01-11 01:16:30|4394.1|4388.1|4396.7|4390.7|4396.7|4390.7|4394.1|4388.1|7
1610327800000|2021-01-11 01:16:40|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|2
1610327810000|2021-01-11 01:16:50|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|0
1610327820000|2021-01-11 01:17:00|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4396.7|4390.7|4
1610327830000|2021-01-11 01:17:10|4398.2|4392.2|4400.2|4394.2|4400.2|4394.2|4398.2|4392.2|42
1610327840000|2021-01-11 01:17:20|4400.7|4394.7|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|1
1610327850000|2021-01-11 01:17:30|4399.6|4393.6|4398.7|4392.7|4400.2|4394.2|4398.7|4392.7|14
1610327860000|2021-01-11 01:17:40|4398.6|4392.6|4398.2|4392.2|4398.6|4392.6|4398.2|4392.2|1
1610327870000|2021-01-11 01:17:50|4397.7|4391.7|4397.7|4391.7|4398.2|4392.2|4397.7|4391.7|1
1610327880000|2021-01-11 01:18:00|4398.2|4392.2|4397.7|4391.7|4398.2|4392.2|4397.7|4391.7|1
1610327900000|2021-01-11 01:18:20|4397.2|4391.2|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|1
1610327910000|2021-01-11 01:18:30|4397.6|4391.6|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|1
1610327920000|2021-01-11 01:18:40|4398.1|4392.1|4398.2|4392.2|4399.2|4393.2|4398.1|4392.1|4
1610327930000|2021-01-11 01:18:50|4398.7|4392.7|4400.6|4394.6|4400.6|4394.6|4398.2|4392.2|6
1610327940000|2021-01-11 01:19:00|4400.7|4394.7|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|5
1610327950000|2021-01-11 01:19:10|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|5
1610327960000|2021-01-11 01:19:20|4400.6|4394.6|4400.2|4394.2|4400.6|4394.6|4399.7|4393.7|1
1610327970000|2021-01-11 01:19:30|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|2
1610327980000|2021-01-11 01:19:40|4401.7|4395.7|4402.7|4396.7|4402.7|4396.7|4401.7|4395.7|7
1610327990000|2021-01-11 01:19:50|4402.2|4396.2|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|1
1610328000000|2021-01-11 01:20:00|4403.2|4397.2|4400.7|4394.7|4403.2|4397.2|4399.7|4393.7|35
1610328010000|2021-01-11 01:20:10|4401.1|4395.1|4402.7|4396.7|4402.7|4396.7|4401.1|4395.1|6
1610328020000|2021-01-11 01:20:20|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|7
1610328030000|2021-01-11 01:20:30|4402.2|4396.2|4402.1|4396.1|4402.2|4396.2|4402.1|4396.1|0
1610328040000|2021-01-11 01:20:40|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.6|4395.6|5
1610328050000|2021-01-11 01:20:50|4402.7|4396.7|4401.7|4395.7|4402.7|4396.7|4401.3|4395.3|12
1610328060000|2021-01-11 01:21:00|4402.2|4396.2|4403.2|4397.2|4403.2|4397.2|4401.7|4395.7|7
1610328070000|2021-01-11 01:21:10|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1610328080000|2021-01-11 01:21:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|22
1610328090000|2021-01-11 01:21:30|4404.6|4398.6|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|2
1610328100000|2021-01-11 01:21:40|4404.6|4398.6|4403.2|4397.2|4404.6|4398.6|4402.7|4396.7|8
1610328110000|2021-01-11 01:21:50|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.6|4396.6|1
1610328120000|2021-01-11 01:22:00|4403.1|4397.1|4403.2|4397.2|4404.1|4398.1|4403.1|4397.1|5
1610328130000|2021-01-11 01:22:10|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|0
1610328140000|2021-01-11 01:22:20|4404.1|4398.1|4403.2|4397.2|4404.1|4398.1|4402.7|4396.7|1
1610328150000|2021-01-11 01:22:30|4403.7|4397.7|4405.7|4399.7|4405.7|4399.7|4403.7|4397.7|9
1610328160000|2021-01-11 01:22:40|4406.2|4400.2|4405.7|4399.7|4406.2|4400.2|4405.7|4399.7|0
1610328170000|2021-01-11 01:22:50|4405.6|4399.6|4407.7|4401.7|4407.7|4401.7|4405.6|4399.6|15
1610328180000|2021-01-11 01:23:00|4407.8|4401.8|4407.7|4401.7|4409.2|4403.2|4407.7|4401.7|5
1610328190000|2021-01-11 01:23:10|4408.2|4402.2|4407.7|4401.7|4408.2|4402.2|4407.2|4401.2|3
1610328220000|2021-01-11 01:23:40|4407.8|4401.8|4408.3|4402.3|4408.8|4402.8|4407.8|4401.8|1
1610328230000|2021-01-11 01:23:50|4408.2|4402.2|4408.8|4402.8|4408.8|4402.8|4408.2|4402.2|1
1610328240000|2021-01-11 01:24:00|4408.9|4402.9|4408.8|4402.8|4408.9|4402.9|4408.3|4402.3|17
1610328250000|2021-01-11 01:24:10|4408.7|4402.7|4408.3|4402.3|4408.7|4402.7|4408.3|4402.3|0
1610328260000|2021-01-11 01:24:20|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|1
1610328270000|2021-01-11 01:24:30|4408.3|4402.3|4408.3|4402.3|4408.8|4402.8|4408.3|4402.3|3
1610328290000|2021-01-11 01:24:50|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|1
1610328300000|2021-01-11 01:25:00|4407.8|4401.8|4407.8|4401.8|4408.2|4402.2|4407.8|4401.8|16
1610328310000|2021-01-11 01:25:10|4408.2|4402.2|4408.3|4402.3|4408.8|4402.8|4407.8|4401.8|2
1610328320000|2021-01-11 01:25:20|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|1
1610328330000|2021-01-11 01:25:30|4408.3|4402.3|4405.3|4399.3|4408.3|4402.3|4404.8|4398.8|7
1610328340000|2021-01-11 01:25:40|4405.8|4399.8|4405.8|4399.8|4406.3|4400.3|4405.3|4399.3|9
1610328350000|2021-01-11 01:25:50|4406.2|4400.2|4405.8|4399.8|4406.8|4400.8|4405.7|4399.7|5
1610328360000|2021-01-11 01:26:00|4404.8|4398.8|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|3
1610328370000|2021-01-11 01:26:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4
1610328390000|2021-01-11 01:26:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4
1610328400000|2021-01-11 01:26:40|4403.3|4397.3|4402.6|4396.6|4403.8|4397.8|4402.6|4396.6|4
1610328410000|2021-01-11 01:26:50|4402.1|4396.1|4400.6|4394.6|4402.1|4396.1|4400.6|4394.6|4
1610328420000|2021-01-11 01:27:00|4401|4395|4399.6|4393.6|4401.6|4395.6|4399.6|4393.6|14
1610328430000|2021-01-11 01:27:10|4399.1|4393.1|4399.6|4393.6|4400.1|4394.1|4398.5|4392.5|3
1610328440000|2021-01-11 01:27:20|4399.1|4393.1|4399.6|4393.6|4400.1|4394.1|4399.1|4393.1|3
1610328450000|2021-01-11 01:27:30|4399.5|4393.5|4399.6|4393.6|4399.6|4393.6|4399.1|4393.1|1
1610328460000|2021-01-11 01:27:40|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4399.6|4393.6|2
1610328470000|2021-01-11 01:27:50|4400.5|4394.5|4400.6|4394.6|4400.6|4394.6|4400.5|4394.5|0
1610328480000|2021-01-11 01:28:00|4401|4395|4400.6|4394.6|4401.1|4395.1|4400.6|4394.6|0
1610328490000|2021-01-11 01:28:10|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.6|4393.6|0
1610328520000|2021-01-11 01:28:40|4399.1|4393.1|4397.6|4391.6|4399.1|4393.1|4397.6|4391.6|4
1610328530000|2021-01-11 01:28:50|4398.1|4392.1|4398.6|4392.6|4398.6|4392.6|4398.1|4392.1|6
1610328540000|2021-01-11 01:29:00|4397.7|4391.7|4396.6|4390.6|4397.7|4391.7|4396.6|4390.6|6
1610328550000|2021-01-11 01:29:10|4396.1|4390.1|4395.6|4389.6|4396.1|4390.1|4395.6|4389.6|1
1610328570000|2021-01-11 01:29:30|4396.1|4390.1|4398.6|4392.6|4398.6|4392.6|4396.1|4390.1|9
1610328580000|2021-01-11 01:29:40|4398.5|4392.5|4397.6|4391.6|4398.5|4392.5|4397.1|4391.1|10
1610328590000|2021-01-11 01:29:50|4398.1|4392.1|4396.6|4390.6|4398.6|4392.6|4396.6|4390.6|12
1610328600000|2021-01-11 01:30:00|4396.1|4390.1|4397|4391|4397|4391|4396.1|4390.1|3
1610328610000|2021-01-11 01:30:10|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.5|4390.5|4
1610328620000|2021-01-11 01:30:20|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|1
1610328630000|2021-01-11 01:30:30|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|3
1610328640000|2021-01-11 01:30:40|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|1
1610328650000|2021-01-11 01:30:50|4396.7|4390.7|4397.6|4391.6|4397.6|4391.6|4396.6|4390.6|5
1610328660000|2021-01-11 01:31:00|4397.1|4391.1|4397.6|4391.6|4397.6|4391.6|4397.1|4391.1|3
1610328670000|2021-01-11 01:31:10|||||||||1
1610328680000|2021-01-11 01:31:20|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|3
1610328690000|2021-01-11 01:31:30|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|2
1610328720000|2021-01-11 01:32:00|4395.2|4389.2|4395.6|4389.6|4396.6|4390.6|4395.2|4389.2|11
1610328730000|2021-01-11 01:32:10|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4395.1|4389.1|0
1610328740000|2021-01-11 01:32:20|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|1
1610328750000|2021-01-11 01:32:30|4396.1|4390.1|4395.6|4389.6|4396.1|4390.1|4395.6|4389.6|0
1610328760000|2021-01-11 01:32:40|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4395.1|4389.1|2
1610328790000|2021-01-11 01:33:10|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4395.1|4389.1|8
1610328810000|2021-01-11 01:33:30|4396.6|4390.6|4395.6|4389.6|4396.6|4390.6|4395.6|4389.6|5
1610328820000|2021-01-11 01:33:40|4396.1|4390.1|4395.6|4389.6|4396.1|4390.1|4395.6|4389.6|1
1610328830000|2021-01-11 01:33:50|4395.5|4389.5|4393.6|4387.6|4395.5|4389.5|4393.6|4387.6|5
1610328840000|2021-01-11 01:34:00|4394.1|4388.1|4393.6|4387.6|4394.1|4388.1|4393.6|4387.6|0
1610328850000|2021-01-11 01:34:10|||||||||1
1610328870000|2021-01-11 01:34:30|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|0
1610328880000|2021-01-11 01:34:40|4393.6|4387.6|4393.1|4387.1|4393.6|4387.6|4393.1|4387.1|11
1610328890000|2021-01-11 01:34:50|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|1
1610328910000|2021-01-11 01:35:10|4393.1|4387.1|4394.1|4388.1|4394.1|4388.1|4393.1|4387.1|2
1610328920000|2021-01-11 01:35:20|4392.6|4386.6|4393.1|4387.1|4393.1|4387.1|4392.6|4386.6|8
1610328930000|2021-01-11 01:35:30|4392.6|4386.6|4393.1|4387.1|4393.1|4387.1|4392.6|4386.6|0
1610328940000|2021-01-11 01:35:40|4393.6|4387.6|4394.1|4388.1|4394.1|4388.1|4393.6|4387.6|2
1610328960000|2021-01-11 01:36:00|4394|4388|4393.6|4387.6|4394|4388|4392.6|4386.6|4
1610328970000|2021-01-11 01:36:10|4393.5|4387.5|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|1
1610328980000|2021-01-11 01:36:20|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1610328990000|2021-01-11 01:36:30|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|0
1610329000000|2021-01-11 01:36:40|4393|4387|4394.6|4388.6|4394.6|4388.6|4393|4387|12
1610329010000|2021-01-11 01:36:50|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|0
1610329020000|2021-01-11 01:37:00|4395.5|4389.5|4394.6|4388.6|4395.6|4389.6|4394.6|4388.6|6
1610329030000|2021-01-11 01:37:10|4394.1|4388.1|4394.6|4388.6|4394.6|4388.6|4394.1|4388.1|1
1610329040000|2021-01-11 01:37:20|||||||||1
1610329050000|2021-01-11 01:37:30|4394.5|4388.5|4392.6|4386.6|4394.5|4388.5|4392.6|4386.6|5
1610329060000|2021-01-11 01:37:40|4393|4387|4393.6|4387.6|4393.6|4387.6|4393|4387|3
1610329080000|2021-01-11 01:38:00|4393.1|4387.1|4392.1|4386.1|4393.1|4387.1|4392.1|4386.1|2
1610329090000|2021-01-11 01:38:10|4392.6|4386.6|4393.1|4387.1|4393.1|4387.1|4392.6|4386.6|1
1610329100000|2021-01-11 01:38:20|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.5|4386.5|3
1610329130000|2021-01-11 01:38:50|4391.7|4385.7|4390.6|4384.6|4391.7|4385.7|4390.6|4384.6|9
1610329140000|2021-01-11 01:39:00|4391.6|4385.6|4390.6|4384.6|4391.6|4385.6|4390.1|4384.1|13
1610329150000|2021-01-11 01:39:10|4391.1|4385.1|4392.6|4386.6|4392.6|4386.6|4390.6|4384.6|5
1610329170000|2021-01-11 01:39:30|4392.5|4386.5|4392.6|4386.6|4392.6|4386.6|4392.5|4386.5|1
1610329180000|2021-01-11 01:39:40|4393|4387|4392.6|4386.6|4393.1|4387.1|4392.6|4386.6|1
1610329190000|2021-01-11 01:39:50|4392.5|4386.5|4392.1|4386.1|4392.6|4386.6|4392.1|4386.1|1
1610329200000|2021-01-11 01:40:00|4392.6|4386.6|4392.1|4386.1|4392.6|4386.6|4392.1|4386.1|0
1610329210000|2021-01-11 01:40:10|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|2
1610329220000|2021-01-11 01:40:20|4392.5|4386.5|4392.6|4386.6|4392.6|4386.6|4392.5|4386.5|1
1610329230000|2021-01-11 01:40:30|4392.5|4386.5|4392.6|4386.6|4392.6|4386.6|4392.1|4386.1|2
1610329240000|2021-01-11 01:40:40|4392.5|4386.5|4392.6|4386.6|4392.6|4386.6|4391.6|4385.6|1
1610329270000|2021-01-11 01:41:10|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|21
1610329300000|2021-01-11 01:41:40|4396.1|4390.1|4394.6|4388.6|4396.1|4390.1|4394.6|4388.6|1
1610329310000|2021-01-11 01:41:50|4395.6|4389.6|4395.1|4389.1|4395.6|4389.6|4395.1|4389.1|4
1610329320000|2021-01-11 01:42:00|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|1
1610329350000|2021-01-11 01:42:30|||||||||5
1610329360000|2021-01-11 01:42:40|4394.5|4388.5|4394.6|4388.6|4394.6|4388.6|4393.6|4387.6|5
1610329380000|2021-01-11 01:43:00|||||||||2
1610329390000|2021-01-11 01:43:10|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4394.6|4388.6|6
1610329400000|2021-01-11 01:43:20|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|3
1610329420000|2021-01-11 01:43:40|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|0
1610329430000|2021-01-11 01:43:50|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|1
1610329440000|2021-01-11 01:44:00|4396.5|4390.5|4396.6|4390.6|4396.6|4390.6|4396.5|4390.5|1
1610329460000|2021-01-11 01:44:20|4396.5|4390.5|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|6
1610329470000|2021-01-11 01:44:30|4396.5|4390.5|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|1
1610329500000|2021-01-11 01:45:00|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|5
1610329510000|2021-01-11 01:45:10|4396.1|4390.1|4395.1|4389.1|4396.1|4390.1|4395.1|4389.1|3
1610329520000|2021-01-11 01:45:20|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1610329530000|2021-01-11 01:45:30|4395.1|4389.1|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|3
1610329540000|2021-01-11 01:45:40|4395|4389|4395.6|4389.6|4395.6|4389.6|4395|4389|2
1610329550000|2021-01-11 01:45:50|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4395.1|4389.1|6
1610329560000|2021-01-11 01:46:00|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|0
1610329590000|2021-01-11 01:46:30|4395.6|4389.6|4395.6|4389.6|4396.1|4390.1|4395.1|4389.1|3
1610329600000|2021-01-11 01:46:40|4395.5|4389.5|4394.6|4388.6|4395.5|4389.5|4394.6|4388.6|3
1610329610000|2021-01-11 01:46:50|4394.1|4388.1|4394|4388|4394.1|4388.1|4393.6|4387.6|5
1610329620000|2021-01-11 01:47:00|4393.6|4387.6|4394.6|4388.6|4394.6|4388.6|4393.6|4387.6|2
1610329630000|2021-01-11 01:47:10|4395|4389|4396.1|4390.1|4396.1|4390.1|4395|4389|1
1610329640000|2021-01-11 01:47:20|4395.6|4389.6|4396.1|4390.1|4396.1|4390.1|4395.6|4389.6|0
1610329660000|2021-01-11 01:47:40|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1610329670000|2021-01-11 01:47:50|4396|4390|4396.1|4390.1|4396.5|4390.5|4395.6|4389.6|6
1610329680000|2021-01-11 01:48:00|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|2
1610329690000|2021-01-11 01:48:10|4395.5|4389.5|4395.1|4389.1|4395.5|4389.5|4395.1|4389.1|3
1610329700000|2021-01-11 01:48:20|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|5
1610329710000|2021-01-11 01:48:30|4395|4389|4395.1|4389.1|4395.1|4389.1|4395|4389|0
1610329720000|2021-01-11 01:48:40|4395.6|4389.6|4396.1|4390.1|4396.1|4390.1|4395.6|4389.6|2
1610329730000|2021-01-11 01:48:50|4396.6|4390.6|4397.1|4391.1|4397.1|4391.1|4396.6|4390.6|15
1610329740000|2021-01-11 01:49:00|4397.6|4391.6|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|13
1610329750000|2021-01-11 01:49:10|4398.5|4392.5|4399.1|4393.1|4399.1|4393.1|4398.5|4392.5|5
1610329760000|2021-01-11 01:49:20|4398.6|4392.6|4399.1|4393.1|4399.1|4393.1|4398.6|4392.6|2
1610329770000|2021-01-11 01:49:30|4399|4393|4399.1|4393.1|4399.1|4393.1|4398.6|4392.6|5
1610329780000|2021-01-11 01:49:40|||||||||1
1610329790000|2021-01-11 01:49:50|4399|4393|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|9
1610329800000|2021-01-11 01:50:00|4399.1|4393.1|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|6
1610329810000|2021-01-11 01:50:10|4399.1|4393.1|4398.5|4392.5|4399.1|4393.1|4398.1|4392.1|4
1610329820000|2021-01-11 01:50:20|4398.1|4392.1|4398.1|4392.1|4398.6|4392.6|4398.1|4392.1|6
1610329840000|2021-01-11 01:50:40|4398.5|4392.5|4399.1|4393.1|4399.1|4393.1|4398.5|4392.5|15
1610329850000|2021-01-11 01:50:50|4398.6|4392.6|4399.1|4393.1|4399.1|4393.1|4398.6|4392.6|0
1610329860000|2021-01-11 01:51:00|||||||||4
1610329870000|2021-01-11 01:51:10|||||||||4
1610329890000|2021-01-11 01:51:30|||||||||1
1610329900000|2021-01-11 01:51:40|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|10
1610329910000|2021-01-11 01:51:50|4399.1|4393.1|4398.1|4392.1|4399.1|4393.1|4398.1|4392.1|3
1610329920000|2021-01-11 01:52:00|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.1|4391.1|3
1610329940000|2021-01-11 01:52:20|4398|4392|4398|4392|4398|4392|4398|4392|1
1610329960000|2021-01-11 01:52:40|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|0
1610329970000|2021-01-11 01:52:50|4397|4391|4396|4390|4397|4391|4396|4390|5
1610329980000|2021-01-11 01:53:00|4395.5|4389.5|4394|4388|4395.5|4389.5|4394|4388|3
1610329990000|2021-01-11 01:53:10|||||||||1
1610330000000|2021-01-11 01:53:20|4394.5|4388.5|4394|4388|4394.5|4388.5|4394|4388|16
1610330010000|2021-01-11 01:53:30|4394.1|4388.1|4395|4389|4395.5|4389.5|4394|4388|6
1610330020000|2021-01-11 01:53:40|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|1
1610330030000|2021-01-11 01:53:50|4395.1|4389.1|4395|4389|4395.1|4389.1|4395|4389|0
1610330040000|2021-01-11 01:54:00|4395.5|4389.5|4396|4390|4396|4390|4395.5|4389.5|2
1610330050000|2021-01-11 01:54:10|4395.6|4389.6|4395.5|4389.5|4395.6|4389.6|4395.5|4389.5|0
1610330060000|2021-01-11 01:54:20|4396|4390|4396|4390|4396.1|4390.1|4396|4390|2
1610330070000|2021-01-11 01:54:30|4396.5|4390.5|4396|4390|4396.5|4390.5|4396|4390|9
1610330080000|2021-01-11 01:54:40|||||||||1
1610330090000|2021-01-11 01:54:50|4396.1|4390.1|4396|4390|4396.1|4390.1|4396|4390|2
1610330110000|2021-01-11 01:55:10|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|13
1610330120000|2021-01-11 01:55:20|4394.1|4388.1|4394.5|4388.5|4394.5|4388.5|4394|4388|6
1610330140000|2021-01-11 01:55:40|4394.1|4388.1|4394.5|4388.5|4394.5|4388.5|4394|4388|13
1610330170000|2021-01-11 01:56:10|||||||||1
1610330190000|2021-01-11 01:56:30|4394.1|4388.1|4394.5|4388.5|4394.5|4388.5|4394.1|4388.1|1
1610330200000|2021-01-11 01:56:40|4395|4389|4395|4389|4395.5|4389.5|4395|4389|13
1610330210000|2021-01-11 01:56:50|||||||||1
1610330220000|2021-01-11 01:57:00|4395.5|4389.5|4395|4389|4395.5|4389.5|4395|4389|2
1610330240000|2021-01-11 01:57:20|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|2
1610330250000|2021-01-11 01:57:30|4394.1|4388.1|4394.5|4388.5|4394.5|4388.5|4394.1|4388.1|5
1610330260000|2021-01-11 01:57:40|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|15
1610330270000|2021-01-11 01:57:50|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|0
1610330280000|2021-01-11 01:58:00|4395.1|4389.1|4394|4388|4395.1|4389.1|4394|4388|2
1610330290000|2021-01-11 01:58:10|4393|4387|4393|4387|4393|4387|4393|4387|1
1610330320000|2021-01-11 01:58:40|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|2
1610330340000|2021-01-11 01:59:00|4393.1|4387.1|4393|4387|4393.5|4387.5|4393|4387|1
1610330360000|2021-01-11 01:59:20|4393.5|4387.5|4393|4387|4393.5|4387.5|4393|4387|1
1610330370000|2021-01-11 01:59:30|4391|4385|4390.5|4384.5|4391|4385|4390.5|4384.5|12
1610330380000|2021-01-11 01:59:40|4390.1|4384.1|4389.5|4383.5|4390.1|4384.1|4389.5|4383.5|0
1610330390000|2021-01-11 01:59:50|4390|4384|4389.5|4383.5|4390|4384|4389.5|4383.5|0
1610330400000|2021-01-11 02:00:00|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|2
1610330410000|2021-01-11 02:00:10|4389.6|4383.6|4390|4384|4390|4384|4389.6|4383.6|0
1610330430000|2021-01-11 02:00:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1610330440000|2021-01-11 02:00:40|4390.6|4384.6|4391|4385|4391|4385|4390.6|4384.6|0
1610330450000|2021-01-11 02:00:50|4390.5|4384.5|4391|4385|4391|4385|4390.5|4384.5|1
1610330460000|2021-01-11 02:01:00|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1610330470000|2021-01-11 02:01:10|4390.1|4384.1|4390|4384|4390.1|4384.1|4390|4384|16
1610330480000|2021-01-11 02:01:20|4389.5|4383.5|4389|4383|4389.5|4383.5|4389|4383|8
1610330490000|2021-01-11 02:01:30|4388.5|4382.5|4388|4382|4388.5|4382.5|4388|4382|6
1610330500000|2021-01-11 02:01:40|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388|4382|1
1610330510000|2021-01-11 02:01:50|4389|4383|4389|4383|4389|4383|4389|4383|0
1610330520000|2021-01-11 02:02:00|||||||||1
1610330530000|2021-01-11 02:02:10|4388.5|4382.5|4387.5|4381.5|4388.5|4382.5|4387.4|4381.4|12
1610330550000|2021-01-11 02:02:30|4387|4381|4387|4381|4387.5|4381.5|4387|4381|4
1610330560000|2021-01-11 02:02:40|4387.5|4381.5|4385.5|4379.5|4387.5|4381.5|4385.5|4379.5|27
1610330580000|2021-01-11 02:03:00|4385|4379|4385.5|4379.5|4385.5|4379.5|4385|4379|4
1610330590000|2021-01-11 02:03:10|4385.4|4379.4|4385|4379|4385.5|4379.5|4385|4379|3
1610330600000|2021-01-11 02:03:20|4385.5|4379.5|4382.5|4376.5|4385.5|4379.5|4382.5|4376.5|18
1610330610000|2021-01-11 02:03:30|4382.1|4376.1|4383.5|4377.5|4383.5|4377.5|4382.1|4376.1|8
1610330630000|2021-01-11 02:03:50|4383|4377|4382.5|4376.5|4383|4377|4382.5|4376.5|0
1610330640000|2021-01-11 02:04:00|4382|4376|4380.6|4374.6|4382|4376|4380.6|4374.6|27
1610330650000|2021-01-11 02:04:10|4379.7|4373.7|4380.6|4374.6|4380.6|4374.6|4379.7|4373.7|3
1610330670000|2021-01-11 02:04:30|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|1
1610330680000|2021-01-11 02:04:40|4380.6|4374.6|4379.7|4373.7|4380.6|4374.6|4379.7|4373.7|6
1610330700000|2021-01-11 02:05:00|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4
1610330710000|2021-01-11 02:05:10|4379.7|4373.7|4379.6|4373.6|4380.6|4374.6|4379.6|4373.6|8
1610330720000|2021-01-11 02:05:20|4379.2|4373.2|4378.7|4372.7|4379.2|4373.2|4378.7|4372.7|4
1610330740000|2021-01-11 02:05:40|4378.6|4372.6|4378.7|4372.7|4378.7|4372.7|4377.7|4371.7|6
1610330750000|2021-01-11 02:05:50|4378.2|4372.2|4378.7|4372.7|4378.7|4372.7|4377.7|4371.7|3
1610330760000|2021-01-11 02:06:00|4377.7|4371.7|4377.7|4371.7|4378.2|4372.2|4377.7|4371.7|2
1610330770000|2021-01-11 02:06:10|4376.8|4370.8|4376.8|4370.8|4377.2|4371.2|4376.8|4370.8|2
1610330780000|2021-01-11 02:06:20|4376.3|4370.3|4375.8|4369.8|4376.8|4370.8|4375.3|4369.3|14
1610330790000|2021-01-11 02:06:30|4375.3|4369.3|4374.9|4368.9|4375.8|4369.8|4374.9|4368.9|5
1610330800000|2021-01-11 02:06:40|4375.3|4369.3|4369.6|4363.6|4375.3|4369.3|4369.6|4363.6|31
1610330810000|2021-01-11 02:06:50|4370.1|4364.1|4371|4365|4371|4365|4370|4364|4
1610330820000|2021-01-11 02:07:00|4370.5|4364.5|4367.7|4361.7|4371|4365|4367.7|4361.7|22
1610330830000|2021-01-11 02:07:10|4368.6|4362.6|4367.2|4361.2|4368.6|4362.6|4367.2|4361.2|31
1610330840000|2021-01-11 02:07:20|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4366.7|4360.7|43
1610330850000|2021-01-11 02:07:30|4368.1|4362.1|4369.1|4363.1|4369.1|4363.1|4368.1|4362.1|5
1610330860000|2021-01-11 02:07:40|4368.7|4362.7|4370.1|4364.1|4370.1|4364.1|4368.7|4362.7|7
1610330870000|2021-01-11 02:07:50|4370.5|4364.5|4370.6|4364.6|4371|4365|4370.1|4364.1|6
1610330880000|2021-01-11 02:08:00|4370.1|4364.1|4370.5|4364.5|4371|4365|4369.6|4363.6|13
1610330890000|2021-01-11 02:08:10|4371|4365|4372|4366|4372|4366|4371|4365|2
1610330900000|2021-01-11 02:08:20|4372.4|4366.4|4373.4|4367.4|4373.4|4367.4|4372.4|4366.4|22
1610330910000|2021-01-11 02:08:30|4372|4366|4371.5|4365.5|4372.4|4366.4|4371.5|4365.5|16
1610330920000|2021-01-11 02:08:40|4371.4|4365.4|4370.5|4364.5|4371.4|4365.4|4370.5|4364.5|4
1610330930000|2021-01-11 02:08:50|4370.6|4364.6|4372.4|4366.4|4372.4|4366.4|4370.6|4364.6|6
1610330940000|2021-01-11 02:09:00|4372|4366|4372|4366|4372|4366|4370.5|4364.5|10
1610330950000|2021-01-11 02:09:10|4371.9|4365.9|4369.6|4363.6|4371.9|4365.9|4369.6|4363.6|22
1610330960000|2021-01-11 02:09:20|4369.1|4363.1|4369.6|4363.6|4369.6|4363.6|4369.1|4363.1|5
1610330970000|2021-01-11 02:09:30|4370|4364|4370.1|4364.1|4370.5|4364.5|4369.6|4363.6|1
1610330980000|2021-01-11 02:09:40|4369.6|4363.6|4368.1|4362.1|4370.1|4364.1|4368.1|4362.1|7
1610330990000|2021-01-11 02:09:50|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4366.2|4360.2|25
1610331010000|2021-01-11 02:10:10|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.1|4362.1|1
1610331030000|2021-01-11 02:10:30|4369.6|4363.6|4370.5|4364.5|4370.5|4364.5|4369.6|4363.6|2
1610331040000|2021-01-11 02:10:40|4370.1|4364.1|4369.1|4363.1|4370.1|4364.1|4369.1|4363.1|0
1610331050000|2021-01-11 02:10:50|||||||||1
1610331060000|2021-01-11 02:11:00|4369.6|4363.6|4369.1|4363.1|4369.6|4363.6|4369.1|4363.1|0
1610331070000|2021-01-11 02:11:10|4369.6|4363.6|4369.1|4363.1|4369.6|4363.6|4369.1|4363.1|0
1610331080000|2021-01-11 02:11:20|4369.6|4363.6|4371|4365|4371|4365|4369.1|4363.1|5
1610331090000|2021-01-11 02:11:30|4372|4366|4372|4366|4372|4366|4372|4366|3
1610331100000|2021-01-11 02:11:40|4371.9|4365.9|4372|4366|4372|4366|4371.9|4365.9|3
1610331110000|2021-01-11 02:11:50|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1610331120000|2021-01-11 02:12:00|4372|4366|4371|4365|4372|4366|4370.6|4364.6|2
1610331130000|2021-01-11 02:12:10|4371.5|4365.5|4370.1|4364.1|4371.5|4365.5|4370.1|4364.1|18
1610331140000|2021-01-11 02:12:20|4370.5|4364.5|4372|4366|4372|4366|4370.5|4364.5|2
1610331150000|2021-01-11 02:12:30|4371.5|4365.5|4372|4366|4372|4366|4371.5|4365.5|0
1610331180000|2021-01-11 02:13:00|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1610331210000|2021-01-11 02:13:30|4371.5|4365.5|4370.1|4364.1|4371.5|4365.5|4370.1|4364.1|8
1610331220000|2021-01-11 02:13:40|4370.5|4364.5|4368.6|4362.6|4370.5|4364.5|4368.6|4362.6|7
1610331230000|2021-01-11 02:13:50|4368.1|4362.1|4367.2|4361.2|4368.1|4362.1|4366.7|4360.7|5
1610331240000|2021-01-11 02:14:00|4367.1|4361.1|4366.3|4360.3|4367.2|4361.2|4365.8|4359.8|18
1610331250000|2021-01-11 02:14:10|4366.7|4360.7|4364.8|4358.8|4366.7|4360.7|4364.8|4358.8|79
1610331260000|2021-01-11 02:14:20|||||||||14
1610331270000|2021-01-11 02:14:30|4365.8|4359.8|4365.3|4359.3|4365.8|4359.8|4365.3|4359.3|28
1610331280000|2021-01-11 02:14:40|4364.8|4358.8|4364.4|4358.4|4364.8|4358.8|4363.4|4357.4|22
1610331290000|2021-01-11 02:14:50|4364.8|4358.8|4363.9|4357.9|4364.8|4358.8|4363.9|4357.9|10
1610331300000|2021-01-11 02:15:00|4364.3|4358.3|4362.9|4356.9|4364.3|4358.3|4362.5|4356.5|22
1610331310000|2021-01-11 02:15:10|4363.4|4357.4|4365.8|4359.8|4365.8|4359.8|4362|4356|16
1610331320000|2021-01-11 02:15:20|4366.2|4360.2|4366.7|4360.7|4366.7|4360.7|4366.2|4360.2|1
1610331330000|2021-01-11 02:15:30|4367.2|4361.2|4368.2|4362.2|4368.2|4362.2|4367.2|4361.2|2
1610331340000|2021-01-11 02:15:40|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1610331350000|2021-01-11 02:15:50|4368.2|4362.2|4368.2|4362.2|4369.1|4363.1|4368.2|4362.2|14
1610331370000|2021-01-11 02:16:10|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.2|4362.2|0
1610331390000|2021-01-11 02:16:30|4368.7|4362.7|4369.6|4363.6|4369.6|4363.6|4368.7|4362.7|1
1610331400000|2021-01-11 02:16:40|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|3
1610331410000|2021-01-11 02:16:50|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1610331420000|2021-01-11 02:17:00|||||||||1
1610331430000|2021-01-11 02:17:10|4368.7|4362.7|4368.6|4362.6|4368.7|4362.7|4368.6|4362.6|1
1610331440000|2021-01-11 02:17:20|4367.7|4361.7|4367.7|4361.7|4368.2|4362.2|4367.7|4361.7|2
1610331470000|2021-01-11 02:17:50|||||||||2
1610331480000|2021-01-11 02:18:00|||||||||1
1610331490000|2021-01-11 02:18:10|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|1
1610331500000|2021-01-11 02:18:20|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.2|4361.2|0
1610331510000|2021-01-11 02:18:30|4367.2|4361.2|4365.3|4359.3|4367.2|4361.2|4365.3|4359.3|8
1610331520000|2021-01-11 02:18:40|4365.8|4359.8|4367.7|4361.7|4367.7|4361.7|4365.8|4359.8|6
1610331530000|2021-01-11 02:18:50|4367.2|4361.2|4365.8|4359.8|4367.2|4361.2|4365.8|4359.8|3
1610331540000|2021-01-11 02:19:00|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|6
1610331550000|2021-01-11 02:19:10|4364.8|4358.8|4363.4|4357.4|4365.7|4359.7|4363.4|4357.4|8
1610331560000|2021-01-11 02:19:20|4362.5|4356.5|4360.5|4354.5|4362.5|4356.5|4360.5|4354.5|19
1610331570000|2021-01-11 02:19:30|4360.1|4354.1|4360.5|4354.5|4360.5|4354.5|4360.1|4354.1|3
1610331580000|2021-01-11 02:19:40|4361|4355|4361|4355|4361|4355|4361|4355|0
1610331590000|2021-01-11 02:19:50|4361.5|4355.5|4362.4|4356.4|4362.4|4356.4|4361.5|4355.5|3
1610331600000|2021-01-11 02:20:00|4362.9|4356.9|4363.8|4357.8|4363.8|4357.8|4362.9|4356.9|1
1610331610000|2021-01-11 02:20:10|||||||||3
1610331620000|2021-01-11 02:20:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|3
1610331630000|2021-01-11 02:20:30|4363.3|4357.3|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|2
1610331640000|2021-01-11 02:20:40|4362.9|4356.9|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|1
1610331650000|2021-01-11 02:20:50|4363.8|4357.8|4362.9|4356.9|4363.8|4357.8|4362.9|4356.9|3
1610331660000|2021-01-11 02:21:00|4362.4|4356.4|4360|4354|4362.4|4356.4|4360|4354|16
1610331670000|2021-01-11 02:21:10|4360.5|4354.5|4357.8|4351.8|4360.5|4354.5|4357.8|4351.8|9
1610331680000|2021-01-11 02:21:20|4357.3|4351.3|4356.8|4350.8|4358.2|4352.2|4356.8|4350.8|8
1610331690000|2021-01-11 02:21:30|4356.4|4350.4|4356.3|4350.3|4356.4|4350.4|4356.3|4350.3|6
1610331700000|2021-01-11 02:21:40|4356.4|4350.4|4355.7|4349.7|4356.8|4350.8|4355.2|4349.2|5
1610331710000|2021-01-11 02:21:50|4354.2|4348.2|4355.2|4349.2|4355.2|4349.2|4354.2|4348.2|5
1610331720000|2021-01-11 02:22:00|4355.6|4349.6|4356.1|4350.1|4356.1|4350.1|4355.6|4349.6|7
1610331730000|2021-01-11 02:22:10|||||||||7
1610331740000|2021-01-11 02:22:20|4355.2|4349.2|4355.7|4349.7|4355.7|4349.7|4355.2|4349.2|27
1610331750000|2021-01-11 02:22:30|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4355.7|4349.7|2
1610331770000|2021-01-11 02:22:50|4357.5|4351.5|4361.4|4355.4|4361.8|4355.8|4357.5|4351.5|38
1610331780000|2021-01-11 02:23:00|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|0
1610331790000|2021-01-11 02:23:10|4361.8|4355.8|4360.4|4354.4|4361.8|4355.8|4359.9|4353.9|10
1610331800000|2021-01-11 02:23:20|||||||||2
1610331810000|2021-01-11 02:23:30|4360.9|4354.9|4361.4|4355.4|4361.4|4355.4|4360.9|4354.9|1
1610331820000|2021-01-11 02:23:40|4361.8|4355.8|4360.9|4354.9|4361.8|4355.8|4360.9|4354.9|2
1610331830000|2021-01-11 02:23:50|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|1
1610331840000|2021-01-11 02:24:00|4361.3|4355.3|4363.3|4357.3|4363.3|4357.3|4360.9|4354.9|5
1610331850000|2021-01-11 02:24:10|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1610331890000|2021-01-11 02:24:50|4363.8|4357.8|4364.2|4358.2|4364.2|4358.2|4363.7|4357.7|2
1610331900000|2021-01-11 02:25:00|4364.7|4358.7|4365.6|4359.6|4365.6|4359.6|4364.7|4358.7|0
1610331920000|2021-01-11 02:25:20|||||||||2
1610331930000|2021-01-11 02:25:30|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|5
1610331940000|2021-01-11 02:25:40|4364.7|4358.7|4364.2|4358.2|4364.7|4358.7|4364.2|4358.2|0
1610331950000|2021-01-11 02:25:50|4363.8|4357.8|4365.2|4359.2|4365.2|4359.2|4363.7|4357.7|1
1610331970000|2021-01-11 02:26:10|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1610332000000|2021-01-11 02:26:40|4363.7|4357.7|4364.2|4358.2|4364.2|4358.2|4363.7|4357.7|3
1610332010000|2021-01-11 02:26:50|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1610332020000|2021-01-11 02:27:00|4366.1|4360.1|4367.2|4361.2|4367.2|4361.2|4366.1|4360.1|7
1610332030000|2021-01-11 02:27:10|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4367.2|4361.2|2
1610332040000|2021-01-11 02:27:20|4367.6|4361.6|4369.1|4363.1|4369.1|4363.1|4367.6|4361.6|3
1610332050000|2021-01-11 02:27:30|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1610332060000|2021-01-11 02:27:40|4368.6|4362.6|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|5
1610332070000|2021-01-11 02:27:50|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|3
1610332080000|2021-01-11 02:28:00|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|1
1610332090000|2021-01-11 02:28:10|4371|4365|4371|4365|4371.9|4365.9|4371|4365|9
1610332100000|2021-01-11 02:28:20|4371.4|4365.4|4370|4364|4371.4|4365.4|4370|4364|2
1610332120000|2021-01-11 02:28:40|4370.5|4364.5|4371|4365|4371|4365|4370.5|4364.5|2
1610332130000|2021-01-11 02:28:50|4371.9|4365.9|4371|4365|4371.9|4365.9|4371|4365|1
1610332140000|2021-01-11 02:29:00|4371.4|4365.4|4371|4365|4371.4|4365.4|4371|4365|0
1610332150000|2021-01-11 02:29:10|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|0
1610332160000|2021-01-11 02:29:20|4371|4365|4371|4365|4371|4365|4371|4365|0
1610332170000|2021-01-11 02:29:30|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|1
1610332180000|2021-01-11 02:29:40|4370.9|4364.9|4370.5|4364.5|4371|4365|4370.5|4364.5|0
1610332190000|2021-01-11 02:29:50|4371|4365|4371.4|4365.4|4371.4|4365.4|4371|4365|1
1610332200000|2021-01-11 02:30:00|4371|4365|4367.2|4361.2|4372.4|4366.4|4366.7|4360.7|46
1610332210000|2021-01-11 02:30:10|4367.1|4361.1|4363.4|4357.4|4367.1|4361.1|4363.4|4357.4|24
1610332220000|2021-01-11 02:30:20|4363.8|4357.8|4366.7|4360.7|4366.7|4360.7|4363.8|4357.8|11
1610332230000|2021-01-11 02:30:30|4365.8|4359.8|4367.6|4361.6|4367.6|4361.6|4365.8|4359.8|6
1610332240000|2021-01-11 02:30:40|4367.2|4361.2|4366.7|4360.7|4367.6|4361.6|4366.2|4360.2|4
1610332250000|2021-01-11 02:30:50|4367.2|4361.2|4368.1|4362.1|4368.1|4362.1|4367.2|4361.2|2
1610332260000|2021-01-11 02:31:00|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|2
1610332280000|2021-01-11 02:31:20|4368.9|4362.9|4367.7|4361.7|4368.9|4362.9|4367.7|4361.7|3
1610332320000|2021-01-11 02:32:00|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1610332330000|2021-01-11 02:32:10|4367.2|4361.2|4368.1|4362.1|4368.1|4362.1|4367.2|4361.2|4
1610332340000|2021-01-11 02:32:20|4368.6|4362.6|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|3
1610332350000|2021-01-11 02:32:30|4369.5|4363.5|4369.1|4363.1|4369.5|4363.5|4369.1|4363.1|0
1610332360000|2021-01-11 02:32:40|4369.5|4363.5|4369.1|4363.1|4369.5|4363.5|4369.1|4363.1|2
1610332370000|2021-01-11 02:32:50|4368.6|4362.6|4367.2|4361.2|4368.6|4362.6|4367.2|4361.2|0
1610332400000|2021-01-11 02:33:20|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|3
1610332410000|2021-01-11 02:33:30|4365.8|4359.8|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|1
1610332420000|2021-01-11 02:33:40|4365.8|4359.8|4366.2|4360.2|4366.2|4360.2|4365.8|4359.8|5
1610332430000|2021-01-11 02:33:50|4366.7|4360.7|4367.6|4361.6|4367.6|4361.6|4366.7|4360.7|2
1610332440000|2021-01-11 02:34:00|4367.2|4361.2|4366.7|4360.7|4367.2|4361.2|4366.7|4360.7|1
1610332450000|2021-01-11 02:34:10|4366.3|4360.3|4366.2|4360.2|4366.3|4360.3|4366.2|4360.2|0
1610332470000|2021-01-11 02:34:30|4365.7|4359.7|4363.4|4357.4|4365.7|4359.7|4363.4|4357.4|9
1610332480000|2021-01-11 02:34:40|4363.3|4357.3|4363.4|4357.4|4363.4|4357.4|4363.3|4357.3|3
1610332490000|2021-01-11 02:34:50|4363.8|4357.8|4365.3|4359.3|4365.3|4359.3|4363.8|4357.8|4
1610332500000|2021-01-11 02:35:00|4365.8|4359.8|4366.2|4360.2|4366.2|4360.2|4365.8|4359.8|2
1610332510000|2021-01-11 02:35:10|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|1
1610332520000|2021-01-11 02:35:20|4367.1|4361.1|4366.2|4360.2|4367.1|4361.1|4366.2|4360.2|1
1610332540000|2021-01-11 02:35:40|4366.7|4360.7|4365.3|4359.3|4366.7|4360.7|4365.3|4359.3|4
1610332550000|2021-01-11 02:35:50|4365.7|4359.7|4367.2|4361.2|4367.2|4361.2|4365.7|4359.7|3
1610332560000|2021-01-11 02:36:00|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1610332570000|2021-01-11 02:36:10|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|1
1610332580000|2021-01-11 02:36:20|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.2|4360.2|0
1610332590000|2021-01-11 02:36:30|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4366.7|4360.7|0
1610332600000|2021-01-11 02:36:40|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|3
1610332620000|2021-01-11 02:37:00|4366.7|4360.7|4367.7|4361.7|4367.7|4361.7|4366.7|4360.7|1
1610332630000|2021-01-11 02:37:10|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4367.2|4361.2|0
1610332640000|2021-01-11 02:37:20|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|4
1610332650000|2021-01-11 02:37:30|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|0
1610332670000|2021-01-11 02:37:50|4367.1|4361.1|4366.2|4360.2|4367.1|4361.1|4366.2|4360.2|0
1610332680000|2021-01-11 02:38:00|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|2
1610332690000|2021-01-11 02:38:10|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1610332700000|2021-01-11 02:38:20|4365.8|4359.8|4366.7|4360.7|4366.7|4360.7|4365.8|4359.8|1
1610332710000|2021-01-11 02:38:30|4368.1|4362.1|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|1
1610332720000|2021-01-11 02:38:40|4367.6|4361.6|4369.1|4363.1|4369.1|4363.1|4367.2|4361.2|3
1610332730000|2021-01-11 02:38:50|4369|4363|4367.2|4361.2|4369|4363|4367.2|4361.2|0
1610332740000|2021-01-11 02:39:00|4368.5|4362.5|4367.7|4361.7|4368.5|4362.5|4367.2|4361.2|5
1610332750000|2021-01-11 02:39:10|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1610332770000|2021-01-11 02:39:30|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|0
1610332790000|2021-01-11 02:39:50|4366.3|4360.3|4366.7|4360.7|4366.7|4360.7|4366.3|4360.3|0
1610332800000|2021-01-11 02:40:00|4366.2|4360.2|4367.2|4361.2|4367.2|4361.2|4366.2|4360.2|1
1610332810000|2021-01-11 02:40:10|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|1
1610332820000|2021-01-11 02:40:20|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1610332830000|2021-01-11 02:40:30|4366.8|4360.8|4367.7|4361.7|4367.7|4361.7|4366.8|4360.8|3
1610332840000|2021-01-11 02:40:40|4369.1|4363.1|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|2
1610332850000|2021-01-11 02:40:50|4368.1|4362.1|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1610332860000|2021-01-11 02:41:00|4368.6|4362.6|4368.1|4362.1|4368.6|4362.6|4368.1|4362.1|1
1610332870000|2021-01-11 02:41:10|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.2|4362.2|0
1610332880000|2021-01-11 02:41:20|4368.6|4362.6|4368.1|4362.1|4368.6|4362.6|4368.1|4362.1|0
1610332890000|2021-01-11 02:41:30|4368.2|4362.2|4369.1|4363.1|4369.1|4363.1|4368.2|4362.2|2
1610332960000|2021-01-11 02:42:40|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|1
1610332970000|2021-01-11 02:42:50|4370|4364|4370|4364|4370|4364|4370|4364|0
1610332980000|2021-01-11 02:43:00|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1610332990000|2021-01-11 02:43:10|4370|4364|4369.5|4363.5|4370|4364|4369.5|4363.5|0
1610333010000|2021-01-11 02:43:30|4370|4364|4370|4364|4370.5|4364.5|4370|4364|3
1610333020000|2021-01-11 02:43:40|4369.6|4363.6|4370|4364|4370|4364|4369.5|4363.5|0
1610333030000|2021-01-11 02:43:50|4369.9|4363.9|4368.6|4362.6|4369.9|4363.9|4368.1|4362.1|11
1610333070000|2021-01-11 02:44:30|4369.1|4363.1|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|0
1610333080000|2021-01-11 02:44:40|4369.6|4363.6|4369.1|4363.1|4370|4364|4369.1|4363.1|1
1610333090000|2021-01-11 02:44:50|4369|4363|4368.1|4362.1|4369.1|4363.1|4368.1|4362.1|1
1610333110000|2021-01-11 02:45:10|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1610333120000|2021-01-11 02:45:20|4367.2|4361.2|4365.8|4359.8|4367.2|4361.2|4365.8|4359.8|10
1610333130000|2021-01-11 02:45:30|4365.3|4359.3|4365.8|4359.8|4366.2|4360.2|4365.3|4359.3|1
1610333140000|2021-01-11 02:45:40|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4365.8|4359.8|1
1610333160000|2021-01-11 02:46:00|4365.8|4359.8|4365.3|4359.3|4365.8|4359.8|4364.8|4358.8|5
1610333170000|2021-01-11 02:46:10|4365.7|4359.7|4364.8|4358.8|4366.2|4360.2|4364.8|4358.8|13
1610333180000|2021-01-11 02:46:20|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1610333190000|2021-01-11 02:46:30|4361.9|4355.9|4363.4|4357.4|4363.4|4357.4|4361.9|4355.9|23
1610333200000|2021-01-11 02:46:40|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|1
1610333210000|2021-01-11 02:46:50|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|1
1610333220000|2021-01-11 02:47:00|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.3|4358.3|4
1610333230000|2021-01-11 02:47:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|1
1610333260000|2021-01-11 02:47:40|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|1
1610333280000|2021-01-11 02:48:00|4365.7|4359.7|4365.3|4359.3|4365.7|4359.7|4365.3|4359.3|8
1610333290000|2021-01-11 02:48:10|||||||||2
1610333300000|2021-01-11 02:48:20|4365.2|4359.2|4365.3|4359.3|4365.3|4359.3|4365.2|4359.2|4
1610333320000|2021-01-11 02:48:40|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|3
1610333330000|2021-01-11 02:48:50|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1610333350000|2021-01-11 02:49:10|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1610333370000|2021-01-11 02:49:30|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|1
1610333380000|2021-01-11 02:49:40|4365.8|4359.8|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|1
1610333390000|2021-01-11 02:49:50|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4
1610333400000|2021-01-11 02:50:00|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|20
1610333410000|2021-01-11 02:50:10|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|3
1610333420000|2021-01-11 02:50:20|4366.7|4360.7|4364.3|4358.3|4366.7|4360.7|4364.3|4358.3|7
1610333430000|2021-01-11 02:50:30|4363.9|4357.9|4363.9|4357.9|4364.3|4358.3|4363.4|4357.4|0
1610333440000|2021-01-11 02:50:40|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1610333450000|2021-01-11 02:50:50|4362.4|4356.4|4361.4|4355.4|4362.4|4356.4|4360.5|4354.5|23
1610333460000|2021-01-11 02:51:00|4361|4355|4361.4|4355.4|4361.4|4355.4|4360.5|4354.5|2
1610333470000|2021-01-11 02:51:10|4362.4|4356.4|4360.9|4354.9|4362.4|4356.4|4360.9|4354.9|2
1610333480000|2021-01-11 02:51:20|4361.9|4355.9|4362.4|4356.4|4362.4|4356.4|4361.9|4355.9|1
1610333500000|2021-01-11 02:51:40|4362.9|4356.9|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|0
1610333510000|2021-01-11 02:51:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1610333520000|2021-01-11 02:52:00|4363.8|4357.8|4365.3|4359.3|4365.3|4359.3|4363.8|4357.8|3
1610333530000|2021-01-11 02:52:10|4365.7|4359.7|4366.2|4360.2|4366.7|4360.7|4365.7|4359.7|5
1610333550000|2021-01-11 02:52:30|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|9
1610333560000|2021-01-11 02:52:40|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|2
1610333570000|2021-01-11 02:52:50|4367.2|4361.2|4367.2|4361.2|4367.7|4361.7|4367.1|4361.1|69
1610333580000|2021-01-11 02:53:00|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|1
1610333590000|2021-01-11 02:53:10|||||||||4
1610333600000|2021-01-11 02:53:20|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|0
1610333620000|2021-01-11 02:53:40|4366.7|4360.7|4366.2|4360.2|4367.2|4361.2|4366.2|4360.2|13
1610333630000|2021-01-11 02:53:50|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|9
1610333640000|2021-01-11 02:54:00|4367.1|4361.1|4366.2|4360.2|4367.1|4361.1|4366.2|4360.2|1
1610333650000|2021-01-11 02:54:10|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|16
1610333660000|2021-01-11 02:54:20|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|4
1610333670000|2021-01-11 02:54:30|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4367.2|4361.2|2
1610333700000|2021-01-11 02:55:00|4367.1|4361.1|4367.2|4361.2|4367.2|4361.2|4367.1|4361.1|1
1610333710000|2021-01-11 02:55:10|4366.7|4360.7|4365.3|4359.3|4366.7|4360.7|4365.3|4359.3|3
1610333720000|2021-01-11 02:55:20|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1610333730000|2021-01-11 02:55:30|4364.8|4358.8|4364.8|4358.8|4365.3|4359.3|4364.8|4358.8|0
1610333740000|2021-01-11 02:55:40|4365.2|4359.2|4365.3|4359.3|4365.3|4359.3|4365.2|4359.2|0
1610333750000|2021-01-11 02:55:50|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1610333760000|2021-01-11 02:56:00|4364.8|4358.8|4366.2|4360.2|4366.2|4360.2|4364.8|4358.8|7
1610333780000|2021-01-11 02:56:20|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1610333790000|2021-01-11 02:56:30|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.8|4358.8|0
1610333800000|2021-01-11 02:56:40|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|1
1610333820000|2021-01-11 02:57:00|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|1
1610333830000|2021-01-11 02:57:10|4365.2|4359.2|4365.3|4359.3|4365.3|4359.3|4364.3|4358.3|5
1610333840000|2021-01-11 02:57:20|4365.2|4359.2|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|0
1610333850000|2021-01-11 02:57:30|4365.7|4359.7|4366.2|4360.2|4366.7|4360.7|4365.7|4359.7|3
1610333880000|2021-01-11 02:58:00|4365.8|4359.8|4365.7|4359.7|4365.8|4359.8|4365.7|4359.7|0
1610333890000|2021-01-11 02:58:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|3
1610333920000|2021-01-11 02:58:40|4365.2|4359.2|4366.2|4360.2|4366.2|4360.2|4364.8|4358.8|6
1610333940000|2021-01-11 02:59:00|4365.7|4359.7|4366.2|4360.2|4366.7|4360.7|4365.3|4359.3|4
1610333980000|2021-01-11 02:59:40|4365.7|4359.7|4365.7|4359.7|4366.2|4360.2|4365.3|4359.3|4
1610333990000|2021-01-11 02:59:50|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1610334000000|2021-01-11 03:00:00|4366.7|4360.7|4364.8|4358.8|4366.7|4360.7|4364.8|4358.8|1
1610334010000|2021-01-11 03:00:10|4363.8|4357.8|4362.4|4356.4|4363.8|4357.8|4362.4|4356.4|12
1610334020000|2021-01-11 03:00:20|4362.8|4356.8|4361.9|4355.9|4362.8|4356.8|4361.9|4355.9|3
1610334030000|2021-01-11 03:00:30|4362.3|4356.3|4360.9|4354.9|4362.3|4356.3|4360.9|4354.9|4
1610334040000|2021-01-11 03:00:40|4360.5|4354.5|4361.9|4355.9|4362.4|4356.4|4360.5|4354.5|5
1610334050000|2021-01-11 03:00:50|4362.3|4356.3|4364.3|4358.3|4364.3|4358.3|4362.3|4356.3|7
1610334080000|2021-01-11 03:01:20|||||||||5
1610334090000|2021-01-11 03:01:30|4364.2|4358.2|4360|4354|4364.2|4358.2|4360|4354|7
1610334110000|2021-01-11 03:01:50|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360|4354|6
1610334120000|2021-01-11 03:02:00|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|2
1610334140000|2021-01-11 03:02:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1610334180000|2021-01-11 03:03:00|4362.8|4356.8|4364.8|4358.8|4365.2|4359.2|4362.8|4356.8|15
1610334190000|2021-01-11 03:03:10|4364.3|4358.3|4363.8|4357.8|4364.3|4358.3|4363.8|4357.8|18
1610334200000|2021-01-11 03:03:20|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1610334210000|2021-01-11 03:03:30|4364.2|4358.2|4363.8|4357.8|4364.2|4358.2|4363.8|4357.8|0
1610334220000|2021-01-11 03:03:40|||||||||5
1610334240000|2021-01-11 03:04:00|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4362.9|4356.9|2
1610334250000|2021-01-11 03:04:10|4362.8|4356.8|4361.9|4355.9|4362.8|4356.8|4361.9|4355.9|2
1610334270000|2021-01-11 03:04:30|4361.4|4355.4|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|3
1610334280000|2021-01-11 03:04:40|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1610334290000|2021-01-11 03:04:50|4362.4|4356.4|4363.8|4357.8|4363.8|4357.8|4362.4|4356.4|4
1610334300000|2021-01-11 03:05:00|4363.4|4357.4|4363.8|4357.8|4363.8|4357.8|4363.3|4357.3|0
1610334310000|2021-01-11 03:05:10|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1610334330000|2021-01-11 03:05:30|4363.4|4357.4|4364.3|4358.3|4364.3|4358.3|4363.4|4357.4|4
1610334340000|2021-01-11 03:05:40|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.7|4358.7|0
1610334360000|2021-01-11 03:06:00|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1610334370000|2021-01-11 03:06:10|4362.9|4356.9|4361.9|4355.9|4362.9|4356.9|4361.9|4355.9|13
1610334380000|2021-01-11 03:06:20|4361.4|4355.4|4361.9|4355.9|4361.9|4355.9|4361|4355|4
1610334390000|2021-01-11 03:06:30|4361.8|4355.8|4361.9|4355.9|4361.9|4355.9|4361.8|4355.8|1
1610334400000|2021-01-11 03:06:40|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1610334410000|2021-01-11 03:06:50|4361.9|4355.9|4358.6|4352.6|4361.9|4355.9|4358.6|4352.6|29
1610334420000|2021-01-11 03:07:00|4359|4353|4358.6|4352.6|4359|4353|4358.6|4352.6|2
1610334430000|2021-01-11 03:07:10|4358.5|4352.5|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|2
1610334440000|2021-01-11 03:07:20|4359|4353|4359|4353|4359|4353|4359|4353|1
1610334450000|2021-01-11 03:07:30|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|3
1610334460000|2021-01-11 03:07:40|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|7
1610334470000|2021-01-11 03:07:50|4359|4353|4358.6|4352.6|4359|4353|4358.6|4352.6|3
1610334480000|2021-01-11 03:08:00|4358.5|4352.5|4358.6|4352.6|4358.6|4352.6|4358.5|4352.5|2
1610334490000|2021-01-11 03:08:10|4359.5|4353.5|4360.5|4354.5|4360.5|4354.5|4359.5|4353.5|4
1610334510000|2021-01-11 03:08:30|4360|4354|4360.5|4354.5|4361|4355|4360|4354|3
1610334520000|2021-01-11 03:08:40|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|5
1610334530000|2021-01-11 03:08:50|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|5
1610334540000|2021-01-11 03:09:00|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|3
1610334550000|2021-01-11 03:09:10|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|2
1610334560000|2021-01-11 03:09:20|4361|4355|4361.4|4355.4|4361.4|4355.4|4361|4355|1
1610334570000|2021-01-11 03:09:30|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1610334580000|2021-01-11 03:09:40|4362.3|4356.3|4364.3|4358.3|4364.3|4358.3|4362.3|4356.3|3
1610334590000|2021-01-11 03:09:50|4363.8|4357.8|4363.3|4357.3|4363.8|4357.8|4363.3|4357.3|0
1610334600000|2021-01-11 03:10:00|4363.4|4357.4|4364.3|4358.3|4364.3|4358.3|4363.4|4357.4|1
1610334610000|2021-01-11 03:10:10|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|1
1610334630000|2021-01-11 03:10:30|4364.2|4358.2|4363.8|4357.8|4364.2|4358.2|4363.8|4357.8|0
1610334640000|2021-01-11 03:10:40|4364.3|4358.3|4363.8|4357.8|4364.3|4358.3|4363.8|4357.8|0
1610334650000|2021-01-11 03:10:50|4363.3|4357.3|4364.3|4358.3|4364.3|4358.3|4363.3|4357.3|2
1610334660000|2021-01-11 03:11:00|4364.2|4358.2|4363.8|4357.8|4364.2|4358.2|4363.8|4357.8|0
1610334670000|2021-01-11 03:11:10|4363.3|4357.3|4362.4|4356.4|4363.3|4357.3|4361|4355|6
1610334680000|2021-01-11 03:11:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1610334690000|2021-01-11 03:11:30|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|1
1610334710000|2021-01-11 03:11:50|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1610334720000|2021-01-11 03:12:00|4361.4|4355.4|4362.4|4356.4|4362.9|4356.9|4361.4|4355.4|10
1610334740000|2021-01-11 03:12:20|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|0
1610334750000|2021-01-11 03:12:30|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1610334770000|2021-01-11 03:12:50|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|2
1610334780000|2021-01-11 03:13:00|4360.9|4354.9|4359|4353|4361.4|4355.4|4359|4353|9
1610334790000|2021-01-11 03:13:10|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|1
1610334810000|2021-01-11 03:13:30|4359|4353|4358.6|4352.6|4359.1|4353.1|4358.2|4352.2|2
1610334830000|2021-01-11 03:13:50|4358.1|4352.1|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|0
1610334840000|2021-01-11 03:14:00|4358.1|4352.1|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|1
1610334900000|2021-01-11 03:15:00|||||||||2
1610334920000|2021-01-11 03:15:20|4359|4353|4359.5|4353.5|4359.5|4353.5|4359|4353|3
1610334930000|2021-01-11 03:15:30|4359.6|4353.6|4360|4354|4360|4354|4359.5|4353.5|2
1610334940000|2021-01-11 03:15:40|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|1
1610334950000|2021-01-11 03:15:50|4359.1|4353.1|4358.6|4352.6|4359.1|4353.1|4358.6|4352.6|0
1610334960000|2021-01-11 03:16:00|4359|4353|4359|4353|4359|4353|4359|4353|6
1610334970000|2021-01-11 03:16:10|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|2
1610334980000|2021-01-11 03:16:20|4361|4355|4361|4355|4361|4355|4361|4355|1
1610334990000|2021-01-11 03:16:30|4360.5|4354.5|4361|4355|4361|4355|4360.5|4354.5|1
1610335010000|2021-01-11 03:16:50|4360.5|4354.5|4360|4354|4360.5|4354.5|4360|4354|0
1610335020000|2021-01-11 03:17:00|4359.5|4353.5|4359|4353|4359.5|4353.5|4359|4353|0
1610335030000|2021-01-11 03:17:10|4358.6|4352.6|4359.5|4353.5|4360|4354|4358.6|4352.6|6
1610335050000|2021-01-11 03:17:30|4359.1|4353.1|4357.6|4351.6|4359.1|4353.1|4356.7|4350.7|19
1610335070000|2021-01-11 03:17:50|4358.1|4352.1|4357.2|4351.2|4358.1|4352.1|4357.2|4351.2|3
1610335080000|2021-01-11 03:18:00|4357.6|4351.6|4357.1|4351.1|4358.1|4352.1|4357.1|4351.1|5
1610335090000|2021-01-11 03:18:10|4356.7|4350.7|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|27
1610335100000|2021-01-11 03:18:20|4355.2|4349.2|4355.7|4349.7|4355.7|4349.7|4355.2|4349.2|5
1610335110000|2021-01-11 03:18:30|4355.2|4349.2|4354.7|4348.7|4355.2|4349.2|4354.7|4348.7|3
1610335130000|2021-01-11 03:18:50|4354.3|4348.3|4355.7|4349.7|4355.7|4349.7|4354.3|4348.3|4
1610335140000|2021-01-11 03:19:00|4355.2|4349.2|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|1
1610335150000|2021-01-11 03:19:10|4355.7|4349.7|4354.2|4348.2|4355.7|4349.7|4354.2|4348.2|1
1610335160000|2021-01-11 03:19:20|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|1
1610335170000|2021-01-11 03:19:30|4355.2|4349.2|4354.7|4348.7|4355.2|4349.2|4354.7|4348.7|2
1610335180000|2021-01-11 03:19:40|4355.2|4349.2|4354.7|4348.7|4355.2|4349.2|4354.2|4348.2|3
1610335190000|2021-01-11 03:19:50|4354.3|4348.3|4352.8|4346.8|4354.3|4348.3|4352.8|4346.8|13
1610335200000|2021-01-11 03:20:00|4352.4|4346.4|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|1
1610335220000|2021-01-11 03:20:20|||||||||1
1610335230000|2021-01-11 03:20:30|4352.4|4346.4|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|3
1610335240000|2021-01-11 03:20:40|4353.3|4347.3|4351.9|4345.9|4353.3|4347.3|4351.9|4345.9|5
1610335250000|2021-01-11 03:20:50|4351.4|4345.4|4350|4344|4351.9|4345.9|4350|4344|44
1610335260000|2021-01-11 03:21:00|4350.9|4344.9|4348.6|4342.6|4350.9|4344.9|4348.6|4342.6|13
1610335270000|2021-01-11 03:21:10|||||||||12
1610335280000|2021-01-11 03:21:20|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4348.7|4342.7|20
1610335290000|2021-01-11 03:21:30|4350.1|4344.1|4351|4345|4351|4345|4350.1|4344.1|5
1610335300000|2021-01-11 03:21:40|4350.6|4344.6|4351|4345|4351|4345|4350.1|4344.1|10
1610335310000|2021-01-11 03:21:50|4350.1|4344.1|4349.6|4343.6|4350.5|4344.5|4349.6|4343.6|4
1610335320000|2021-01-11 03:22:00|4351|4345|4352.9|4346.9|4352.9|4346.9|4351|4345|29
1610335330000|2021-01-11 03:22:10|4352|4346|4352|4346|4352|4346|4352|4346|8
1610335340000|2021-01-11 03:22:20|||||||||1
1610335350000|2021-01-11 03:22:30|4351.5|4345.5|4352.9|4346.9|4352.9|4346.9|4351.5|4345.5|3
1610335360000|2021-01-11 03:22:40|4352.5|4346.5|4352|4346|4352.5|4346.5|4351.5|4345.5|7
1610335380000|2021-01-11 03:23:00|4351.9|4345.9|4352.9|4346.9|4352.9|4346.9|4351.5|4345.5|5
1610335390000|2021-01-11 03:23:10|4352|4346|4352.9|4346.9|4352.9|4346.9|4351.5|4345.5|11
1610335420000|2021-01-11 03:23:40|4353.4|4347.4|4352|4346|4353.4|4347.4|4352|4346|1
1610335430000|2021-01-11 03:23:50|4351.5|4345.5|4351|4345|4351.5|4345.5|4351|4345|1
1610335450000|2021-01-11 03:24:10|4351.1|4345.1|4352|4346|4352.4|4346.4|4351.1|4345.1|9
1610335460000|2021-01-11 03:24:20|4351.5|4345.5|4349.1|4343.1|4351.5|4345.5|4349.1|4343.1|5
1610335470000|2021-01-11 03:24:30|4349.6|4343.6|4350.1|4344.1|4350.5|4344.5|4349.6|4343.6|2
1610335480000|2021-01-11 03:24:40|4349.1|4343.1|4349.1|4343.1|4350.1|4344.1|4349.1|4343.1|1
1610335490000|2021-01-11 03:24:50|4349.6|4343.6|4348.6|4342.6|4350.1|4344.1|4348.6|4342.6|0
1610335500000|2021-01-11 03:25:00|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4348.6|4342.6|3
1610335510000|2021-01-11 03:25:10|4348.7|4342.7|4348.6|4342.6|4348.7|4342.7|4348.6|4342.6|0
1610335520000|2021-01-11 03:25:20|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|4
1610335530000|2021-01-11 03:25:30|4350.1|4344.1|4348.6|4342.6|4350.1|4344.1|4348.6|4342.6|7
1610335540000|2021-01-11 03:25:40|4347.7|4341.7|4347.4|4341.4|4347.7|4341.7|4347.4|4341.4|33
1610335550000|2021-01-11 03:25:50|4347.3|4341.3|4344.5|4338.5|4347.3|4341.3|4343.6|4337.6|17
1610335560000|2021-01-11 03:26:00|4345|4339|4346|4340|4346|4340|4344.5|4338.5|5
1610335580000|2021-01-11 03:26:20|4345.5|4339.5|4345|4339|4345.5|4339.5|4345|4339|2
1610335590000|2021-01-11 03:26:30|4344.5|4338.5|4344.1|4338.1|4344.5|4338.5|4344.1|4338.1|3
1610335600000|2021-01-11 03:26:40|4344|4338|4344.1|4338.1|4344.1|4338.1|4343.1|4337.1|1
1610335610000|2021-01-11 03:26:50|4344|4338|4344.1|4338.1|4344.1|4338.1|4343.1|4337.1|3
1610335620000|2021-01-11 03:27:00|4343.1|4337.1|4344.5|4338.5|4344.5|4338.5|4343.1|4337.1|2
1610335630000|2021-01-11 03:27:10|4344.6|4338.6|4346|4340|4346|4340|4344.6|4338.6|8
1610335640000|2021-01-11 03:27:20|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|0
1610335650000|2021-01-11 03:27:30|4346|4340|4346.9|4340.9|4346.9|4340.9|4345.5|4339.5|7
1610335660000|2021-01-11 03:27:40|4346.5|4340.5|4346|4340|4346.9|4340.9|4346|4340|4
1610335670000|2021-01-11 03:27:50|4346.4|4340.4|4347.9|4341.9|4347.9|4341.9|4346.4|4340.4|8
1610335680000|2021-01-11 03:28:00|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|1
1610335690000|2021-01-11 03:28:10|4347.4|4341.4|4348.8|4342.8|4348.8|4342.8|4347.4|4341.4|3
1610335700000|2021-01-11 03:28:20|4348.3|4342.3|4347.9|4341.9|4348.3|4342.3|4347.4|4341.4|3
1610335710000|2021-01-11 03:28:30|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|2
1610335730000|2021-01-11 03:28:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1610335740000|2021-01-11 03:29:00|4349.3|4343.3|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|4
1610335750000|2021-01-11 03:29:10|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|6
1610335760000|2021-01-11 03:29:20|4350.3|4344.3|4350.7|4344.7|4351.2|4345.2|4350.3|4344.3|6
1610335770000|2021-01-11 03:29:30|4350.3|4344.3|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|1
1610335780000|2021-01-11 03:29:40|||||||||1
1610335790000|2021-01-11 03:29:50|4349.3|4343.3|4348.4|4342.4|4349.3|4343.3|4348.4|4342.4|3
1610335800000|2021-01-11 03:30:00|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4347.9|4341.9|3
1610335820000|2021-01-11 03:30:20|4348.3|4342.3|4348.8|4342.8|4348.8|4342.8|4348.3|4342.3|1
1610335830000|2021-01-11 03:30:30|4348.4|4342.4|4348.8|4342.8|4348.8|4342.8|4348.4|4342.4|1
1610335840000|2021-01-11 03:30:40|4349.8|4343.8|4350.7|4344.7|4350.7|4344.7|4349.8|4343.8|1
1610335850000|2021-01-11 03:30:50|4351.2|4345.2|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|1
1610335860000|2021-01-11 03:31:00|4351.7|4345.7|4349.8|4343.8|4351.7|4345.7|4349.8|4343.8|2
1610335870000|2021-01-11 03:31:10|4350.2|4344.2|4349.8|4343.8|4350.2|4344.2|4349.8|4343.8|1
1610335880000|2021-01-11 03:31:20|4350.2|4344.2|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|2
1610335890000|2021-01-11 03:31:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1610335930000|2021-01-11 03:32:10|4350.3|4344.3|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|2
1610335940000|2021-01-11 03:32:20|4349.3|4343.3|4349.8|4343.8|4349.8|4343.8|4348.8|4342.8|3
1610335950000|2021-01-11 03:32:30|4349.7|4343.7|4349.8|4343.8|4349.8|4343.8|4349.7|4343.7|3
1610335980000|2021-01-11 03:33:00|4349.7|4343.7|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|2
1610336010000|2021-01-11 03:33:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|3
1610336020000|2021-01-11 03:33:40|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1610336030000|2021-01-11 03:33:50|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1610336040000|2021-01-11 03:34:00|||||||||1
1610336050000|2021-01-11 03:34:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1610336060000|2021-01-11 03:34:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1610336070000|2021-01-11 03:34:30|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1610336100000|2021-01-11 03:35:00|4352.6|4346.6|4352.6|4346.6|4353.6|4347.6|4352.2|4346.2|10
1610336120000|2021-01-11 03:35:20|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610336130000|2021-01-11 03:35:30|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1610336140000|2021-01-11 03:35:40|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4352.6|4346.6|2
1610336180000|2021-01-11 03:36:20|4353.5|4347.5|4353.1|4347.1|4353.5|4347.5|4353.1|4347.1|0
1610336200000|2021-01-11 03:36:40|4353.5|4347.5|4354|4348|4354.1|4348.1|4353.5|4347.5|6
1610336210000|2021-01-11 03:36:50|4354.1|4348.1|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|3
1610336220000|2021-01-11 03:37:00|4353.5|4347.5|4352.6|4346.6|4353.5|4347.5|4352.1|4346.1|3
1610336230000|2021-01-11 03:37:10|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|1
1610336240000|2021-01-11 03:37:20|4352.6|4346.6|4353.1|4347.1|4353.1|4347.1|4352.6|4346.6|0
1610336250000|2021-01-11 03:37:30|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|2
1610336260000|2021-01-11 03:37:40|4353.1|4347.1|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|1
1610336280000|2021-01-11 03:38:00|4352.2|4346.2|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|1
1610336290000|2021-01-11 03:38:10|4352.2|4346.2|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|1
1610336300000|2021-01-11 03:38:20|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|0
1610336320000|2021-01-11 03:38:40|4353.1|4347.1|4353.1|4347.1|4353.6|4347.6|4352.6|4346.6|2
1610336330000|2021-01-11 03:38:50|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|2
1610336340000|2021-01-11 03:39:00|4354|4348|4354.1|4348.1|4354.1|4348.1|4354|4348|3
1610336350000|2021-01-11 03:39:10|4354|4348|4353.1|4347.1|4354|4348|4353.1|4347.1|3
1610336380000|2021-01-11 03:39:40|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.2|4346.2|1
1610336390000|2021-01-11 03:39:50|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4352.1|4346.1|2
1610336400000|2021-01-11 03:40:00|4353.1|4347.1|4353.6|4347.6|4354.1|4348.1|4353.1|4347.1|8
1610336440000|2021-01-11 03:40:40|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|0
1610336460000|2021-01-11 03:41:00|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610336470000|2021-01-11 03:41:10|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|1
1610336490000|2021-01-11 03:41:30|4353.5|4347.5|4353.1|4347.1|4353.5|4347.5|4353.1|4347.1|0
1610336520000|2021-01-11 03:42:00|4354|4348|4354|4348|4354.1|4348.1|4353.6|4347.6|7
1610336530000|2021-01-11 03:42:10|4354.1|4348.1|4353.1|4347.1|4354.5|4348.5|4353.1|4347.1|2
1610336580000|2021-01-11 03:43:00|4353.5|4347.5|4352.6|4346.6|4353.6|4347.6|4352.6|4346.6|1
1610336590000|2021-01-11 03:43:10|4352.2|4346.2|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|0
1610336630000|2021-01-11 03:43:50|4352.2|4346.2|4352.6|4346.6|4352.6|4346.6|4352.2|4346.2|1
1610336640000|2021-01-11 03:44:00|4352.1|4346.1|4351.2|4345.2|4352.1|4346.1|4351.2|4345.2|5
1610336650000|2021-01-11 03:44:10|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.2|4345.2|13
1610336660000|2021-01-11 03:44:20|4352.6|4346.6|4351.7|4345.7|4352.6|4346.6|4351.7|4345.7|0
1610336670000|2021-01-11 03:44:30|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|2
1610336680000|2021-01-11 03:44:40|4352.2|4346.2|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|0
1610336700000|2021-01-11 03:45:00|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1610336710000|2021-01-11 03:45:10|4351.6|4345.6|4351.7|4345.7|4352.1|4346.1|4351.2|4345.2|3
1610336720000|2021-01-11 03:45:20|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|2
1610336740000|2021-01-11 03:45:40|4353.1|4347.1|4351.2|4345.2|4353.1|4347.1|4351.2|4345.2|1
1610336770000|2021-01-11 03:46:10|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|3
1610336780000|2021-01-11 03:46:20|4352.7|4346.7|4353.6|4347.6|4353.6|4347.6|4352.7|4346.7|6
1610336810000|2021-01-11 03:46:50|4354|4348|4353.6|4347.6|4354|4348|4353.6|4347.6|1
1610336850000|2021-01-11 03:47:30|4353.5|4347.5|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|5
1610336900000|2021-01-11 03:48:20|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1610336910000|2021-01-11 03:48:30|4353.1|4347.1|4352.1|4346.1|4353.1|4347.1|4352.1|4346.1|2
1610336920000|2021-01-11 03:48:40|4352.2|4346.2|4352.6|4346.6|4352.6|4346.6|4352.2|4346.2|1
1610336940000|2021-01-11 03:49:00|4352.2|4346.2|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|0
1610336990000|2021-01-11 03:49:50|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4
1610337000000|2021-01-11 03:50:00|4352.2|4346.2|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|0
1610337020000|2021-01-11 03:50:20|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|3
1610337040000|2021-01-11 03:50:40|||||||||1
1610337060000|2021-01-11 03:51:00|4354|4348|4352.6|4346.6|4354|4348|4352.6|4346.6|1
1610337070000|2021-01-11 03:51:10|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|1
1610337090000|2021-01-11 03:51:30|4352.2|4346.2|4352.6|4346.6|4352.6|4346.6|4352.2|4346.2|1
1610337110000|2021-01-11 03:51:50|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610337120000|2021-01-11 03:52:00|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|2
1610337130000|2021-01-11 03:52:10|4354|4348|4353.1|4347.1|4354|4348|4353.1|4347.1|1
1610337160000|2021-01-11 03:52:40|4351.7|4345.7|4352.1|4346.1|4352.6|4346.6|4351.7|4345.7|4
1610337200000|2021-01-11 03:53:20|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|2
1610337320000|2021-01-11 03:55:20|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610337330000|2021-01-11 03:55:30|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|1
1610337340000|2021-01-11 03:55:40|||||||||1
1610337370000|2021-01-11 03:56:10|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|0
1610337380000|2021-01-11 03:56:20|4352.6|4346.6|4352.2|4346.2|4352.6|4346.6|4352.2|4346.2|0
1610337390000|2021-01-11 03:56:30|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1610337470000|2021-01-11 03:57:50|4352.7|4346.7|4353.1|4347.1|4353.6|4347.6|4352.7|4346.7|3
1610337480000|2021-01-11 03:58:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1610337500000|2021-01-11 03:58:20|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610337510000|2021-01-11 03:58:30|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1610337520000|2021-01-11 03:58:40|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|2
1610337580000|2021-01-11 03:59:40|4354|4348|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|5
1610337590000|2021-01-11 03:59:50|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1610337600000|2021-01-11 04:00:00|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4352.6|4346.6|1
1610337610000|2021-01-11 04:00:10|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1610337720000|2021-01-11 04:02:00|4351.7|4345.7|4352.6|4346.6|4352.6|4346.6|4351.7|4345.7|2
1610337770000|2021-01-11 04:02:50|4352.7|4346.7|4353.6|4347.6|4353.6|4347.6|4352.7|4346.7|3
1610337780000|2021-01-11 04:03:00|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|1
1610337830000|2021-01-11 04:03:50|4352.6|4346.6|4353.1|4347.1|4353.1|4347.1|4352.6|4346.6|11
1610337840000|2021-01-11 04:04:00|4352.7|4346.7|4352.6|4346.6|4352.7|4346.7|4352.6|4346.6|0
1610337860000|2021-01-11 04:04:20|||||||||3
1610337870000|2021-01-11 04:04:30|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|6
1610337950000|2021-01-11 04:05:50|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610338010000|2021-01-11 04:06:50|4352.7|4346.7|4352.6|4346.6|4352.7|4346.7|4352.6|4346.6|0
1610338020000|2021-01-11 04:07:00|4352.7|4346.7|4353.6|4347.6|4353.6|4347.6|4352.7|4346.7|3
1610338040000|2021-01-11 04:07:20|4354|4348|4353.6|4347.6|4354|4348|4353.6|4347.6|1
1610338060000|2021-01-11 04:07:40|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1610338070000|2021-01-11 04:07:50|4352.7|4346.7|4352.6|4346.6|4352.7|4346.7|4352.6|4346.6|7
1610338100000|2021-01-11 04:08:20|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|5
1610338110000|2021-01-11 04:08:30|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1610338210000|2021-01-11 04:10:10|4354|4348|4354|4348|4354|4348|4354|4348|0
1610338230000|2021-01-11 04:10:30|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|8
1610338240000|2021-01-11 04:10:40|4354|4348|4353.6|4347.6|4354|4348|4353.6|4347.6|0
1610338270000|2021-01-11 04:11:10|4354|4348|4353.6|4347.6|4354|4348|4353.6|4347.6|3
1610338320000|2021-01-11 04:12:00|4354|4348|4353.6|4347.6|4354|4348|4353.6|4347.6|3
1610338350000|2021-01-11 04:12:30|4353.1|4347.1|4351.6|4345.6|4353.1|4347.1|4351.6|4345.6|7
1610338370000|2021-01-11 04:12:50|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4
1610338450000|2021-01-11 04:14:10|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|5
1610338560000|2021-01-11 04:16:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|2
1610338620000|2021-01-11 04:17:00|4350.2|4344.2|4351.6|4345.6|4351.6|4345.6|4350.2|4344.2|3
1610338670000|2021-01-11 04:17:50|4351.7|4345.7|4352.1|4346.1|4352.1|4346.1|4351.7|4345.7|11
1610338680000|2021-01-11 04:18:00|4351.6|4345.6|4352.6|4346.6|4352.6|4346.6|4351.6|4345.6|2
1610338710000|2021-01-11 04:18:30|4353.1|4347.1|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|2
1610338720000|2021-01-11 04:18:40|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|1
1610338730000|2021-01-11 04:18:50|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|2
1610338740000|2021-01-11 04:19:00|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|1
1610338750000|2021-01-11 04:19:10|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1610338790000|2021-01-11 04:19:50|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|1
1610338830000|2021-01-11 04:20:30|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1610338840000|2021-01-11 04:20:40|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|3
1610338870000|2021-01-11 04:21:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|3
1610338880000|2021-01-11 04:21:20|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|1
1610338940000|2021-01-11 04:22:20|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|0
1610338950000|2021-01-11 04:22:30|4350.6|4344.6|4350.2|4344.2|4350.6|4344.6|4350.2|4344.2|0
1610338970000|2021-01-11 04:22:50|||||||||1
1610338980000|2021-01-11 04:23:00|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|1
1610339040000|2021-01-11 04:24:00|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|17
1610339050000|2021-01-11 04:24:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1610339060000|2021-01-11 04:24:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|3
1610339070000|2021-01-11 04:24:30|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|6
1610339080000|2021-01-11 04:24:40|4348.3|4342.3|4347.9|4341.9|4348.3|4342.3|4347.9|4341.9|4
1610339090000|2021-01-11 04:24:50|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|0
1610339120000|2021-01-11 04:25:20|4348.3|4342.3|4347.8|4341.8|4348.3|4342.3|4347.8|4341.8|1
1610339140000|2021-01-11 04:25:40|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1610339150000|2021-01-11 04:25:50|4347.4|4341.4|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|1
1610339160000|2021-01-11 04:26:00|4347.4|4341.4|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|0
1610339170000|2021-01-11 04:26:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|2
1610339200000|2021-01-11 04:26:40|4347.3|4341.3|4346.9|4340.9|4347.3|4341.3|4346.9|4340.9|1
1610339230000|2021-01-11 04:27:10|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|1
1610339240000|2021-01-11 04:27:20|||||||||2
1610339270000|2021-01-11 04:27:50|||||||||1
1610339300000|2021-01-11 04:28:20|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|5
1610339370000|2021-01-11 04:29:30|||||||||2
1610339390000|2021-01-11 04:29:50|||||||||2
1610339400000|2021-01-11 04:30:00|4347.3|4341.3|4346.9|4340.9|4347.3|4341.3|4346.9|4340.9|6
1610339410000|2021-01-11 04:30:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1610339430000|2021-01-11 04:30:30|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|2
1610339440000|2021-01-11 04:30:40|4345.5|4339.5|4345.4|4339.4|4345.5|4339.5|4345.4|4339.4|1
1610339450000|2021-01-11 04:30:50|4344|4338|4343|4337|4344|4338|4343|4337|20
1610339460000|2021-01-11 04:31:00|4343.5|4337.5|4343|4337|4343.5|4337.5|4342.6|4336.6|2
1610339470000|2021-01-11 04:31:10|||||||||6
1610339490000|2021-01-11 04:31:30|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|0
1610339510000|2021-01-11 04:31:50|4343|4337|4343|4337|4343|4337|4343|4337|0
1610339520000|2021-01-11 04:32:00|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|0
1610339530000|2021-01-11 04:32:10|4343|4337|4340.8|4334.8|4343|4337|4340.8|4334.8|8
1610339540000|2021-01-11 04:32:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1610339550000|2021-01-11 04:32:30|4341.3|4335.3|4341.2|4335.2|4341.7|4335.7|4341.2|4335.2|1
1610339560000|2021-01-11 04:32:40|4342.1|4336.1|4342.2|4336.2|4342.7|4336.7|4342.1|4336.1|4
1610339570000|2021-01-11 04:32:50|4342.7|4336.7|4344.1|4338.1|4344.1|4338.1|4342.7|4336.7|1
1610339580000|2021-01-11 04:33:00|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1610339590000|2021-01-11 04:33:10|4345.1|4339.1|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|6
1610339600000|2021-01-11 04:33:20|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1610339610000|2021-01-11 04:33:30|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1610339620000|2021-01-11 04:33:40|4345.1|4339.1|4345.6|4339.6|4346.7|4340.7|4345.1|4339.1|14
1610339630000|2021-01-11 04:33:50|4346.1|4340.1|4345.6|4339.6|4346.1|4340.1|4345.6|4339.6|4
1610339660000|2021-01-11 04:34:20|4345.1|4339.1|4346.1|4340.1|4346.1|4340.1|4345.1|4339.1|5
1610339670000|2021-01-11 04:34:30|4346.2|4340.2|4348.1|4342.1|4349.1|4343.1|4346.2|4340.2|3
1610339680000|2021-01-11 04:34:40|4348.6|4342.6|4347.6|4341.6|4349.6|4343.6|4347.6|4341.6|3
1610339690000|2021-01-11 04:34:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4346.6|4340.6|1
1610339720000|2021-01-11 04:35:20|4346.7|4340.7|4346.6|4340.6|4346.7|4340.7|4346.6|4340.6|0
1610339750000|2021-01-11 04:35:50|||||||||1
1610339810000|2021-01-11 04:36:50|||||||||1
1610339820000|2021-01-11 04:37:00|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|1
1610339850000|2021-01-11 04:37:30|4346.6|4340.6|4346.6|4340.6|4346.8|4340.8|4346.6|4340.6|7
1610339860000|2021-01-11 04:37:40|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1610339880000|2021-01-11 04:38:00|4346.7|4340.7|4346.6|4340.6|4346.7|4340.7|4346.2|4340.2|0
1610339910000|2021-01-11 04:38:30|||||||||1
1610339920000|2021-01-11 04:38:40|||||||||2
1610339930000|2021-01-11 04:38:50|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|2
1610339940000|2021-01-11 04:39:00|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1610339950000|2021-01-11 04:39:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1610339970000|2021-01-11 04:39:30|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|1
1610339980000|2021-01-11 04:39:40|4345.1|4339.1|4343.1|4337.1|4345.1|4339.1|4343.1|4337.1|23
1610340000000|2021-01-11 04:40:00|4341.7|4335.7|4343.2|4337.2|4343.2|4337.2|4341.7|4335.7|7
1610340010000|2021-01-11 04:40:10|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|0
1610340020000|2021-01-11 04:40:20|||||||||1
1610340040000|2021-01-11 04:40:40|||||||||1
1610340070000|2021-01-11 04:41:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|1
1610340080000|2021-01-11 04:41:20|4343.1|4337.1|4341.7|4335.7|4343.1|4337.1|4341.7|4335.7|1
1610340100000|2021-01-11 04:41:40|||||||||1
1610340110000|2021-01-11 04:41:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1610340120000|2021-01-11 04:42:00|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|7
1610340140000|2021-01-11 04:42:20|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|1
1610340150000|2021-01-11 04:42:30|4343.7|4337.7|4343.6|4337.6|4343.7|4337.7|4343.6|4337.6|1
1610340170000|2021-01-11 04:42:50|4343.7|4337.7|4344.6|4338.6|4344.6|4338.6|4343.7|4337.7|5
1610340230000|2021-01-11 04:43:50|||||||||1
1610340270000|2021-01-11 04:44:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|2
1610340280000|2021-01-11 04:44:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1610340300000|2021-01-11 04:45:00|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1610340360000|2021-01-11 04:46:00|4343.5|4337.5|4342.2|4336.2|4343.5|4337.5|4342.2|4336.2|5
1610340470000|2021-01-11 04:47:50|4342.7|4336.7|4342.7|4336.7|4343.6|4337.6|4342.7|4336.7|13
1610340480000|2021-01-11 04:48:00|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|7
1610340530000|2021-01-11 04:48:50|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|1
1610340540000|2021-01-11 04:49:00|4342.6|4336.6|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|4
1610340550000|2021-01-11 04:49:10|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1610340560000|2021-01-11 04:49:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1610340590000|2021-01-11 04:49:50|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|3
1610340600000|2021-01-11 04:50:00|4342.2|4336.2|4341.7|4335.7|4342.2|4336.2|4340.8|4334.8|5
1610340610000|2021-01-11 04:50:10|||||||||1
1610340650000|2021-01-11 04:50:50|4341.3|4335.3|4337.4|4331.4|4341.7|4335.7|4337.4|4331.4|14
1610340660000|2021-01-11 04:51:00|4337.8|4331.8|4337.9|4331.9|4337.9|4331.9|4337.8|4331.8|0
1610340670000|2021-01-11 04:51:10|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|8
1610340680000|2021-01-11 04:51:20|4337.4|4331.4|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|1
1610340720000|2021-01-11 04:52:00|4337.9|4331.9|4338.3|4332.3|4338.3|4332.3|4337.9|4331.9|3
1610340730000|2021-01-11 04:52:10|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|1
1610340750000|2021-01-11 04:52:30|4337|4331|4336.9|4330.9|4337|4331|4336.9|4330.9|1
1610340770000|2021-01-11 04:52:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|2
1610340780000|2021-01-11 04:53:00|4336.9|4330.9|4336.9|4330.9|4337.4|4331.4|4336.5|4330.5|5
1610340790000|2021-01-11 04:53:10|4337.4|4331.4|4336.9|4330.9|4337.4|4331.4|4336.9|4330.9|2
1610340860000|2021-01-11 04:54:20|4336.5|4330.5|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|3
1610340870000|2021-01-11 04:54:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1610340880000|2021-01-11 04:54:40|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1610340920000|2021-01-11 04:55:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|3
1610340940000|2021-01-11 04:55:40|4338.3|4332.3|4337.9|4331.9|4338.3|4332.3|4337.9|4331.9|0
1610340950000|2021-01-11 04:55:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|2
1610340970000|2021-01-11 04:56:10|4339.3|4333.3|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|2
1610340990000|2021-01-11 04:56:30|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|5
1610341000000|2021-01-11 04:56:40|||||||||1
1610341020000|2021-01-11 04:57:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1610341050000|2021-01-11 04:57:30|4340.8|4334.8|4341.2|4335.2|4341.3|4335.3|4340.8|4334.8|5
1610341070000|2021-01-11 04:57:50|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4
1610341080000|2021-01-11 04:58:00|4341.6|4335.6|4340.3|4334.3|4341.6|4335.6|4339.3|4333.3|10
1610341090000|2021-01-11 04:58:10|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|8
1610341110000|2021-01-11 04:58:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|9
1610341130000|2021-01-11 04:58:50|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4336.5|4330.5|7
1610341140000|2021-01-11 04:59:00|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|1
1610341160000|2021-01-11 04:59:20|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1610341180000|2021-01-11 04:59:40|4337|4331|4337.9|4331.9|4337.9|4331.9|4337|4331|0
1610341200000|2021-01-11 05:00:00|4338.3|4332.3|4337.9|4331.9|4338.8|4332.8|4337.9|4331.9|2
1610341220000|2021-01-11 05:00:20|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1610341230000|2021-01-11 05:00:30|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|3
1610341260000|2021-01-11 05:01:00|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1610341270000|2021-01-11 05:01:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1610341280000|2021-01-11 05:01:20|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|2
1610341290000|2021-01-11 05:01:30|||||||||1
1610341360000|2021-01-11 05:02:40|4336.5|4330.5|4336.4|4330.4|4336.5|4330.5|4336.4|4330.4|0
1610341370000|2021-01-11 05:02:50|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|5
1610341380000|2021-01-11 05:03:00|4337.8|4331.8|4337.4|4331.4|4337.8|4331.8|4337.4|4331.4|0
1610341410000|2021-01-11 05:03:30|4337.9|4331.9|4338.3|4332.3|4338.3|4332.3|4337.9|4331.9|1
1610341430000|2021-01-11 05:03:50|4338.4|4332.4|4339.3|4333.3|4339.3|4333.3|4338.3|4332.3|3
1610341450000|2021-01-11 05:04:10|4339.8|4333.8|4340.7|4334.7|4340.7|4334.7|4339.8|4333.8|2
1610341460000|2021-01-11 05:04:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|2
1610341470000|2021-01-11 05:04:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1610341500000|2021-01-11 05:05:00|4340.3|4334.3|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|1
1610341510000|2021-01-11 05:05:10|4340.7|4334.7|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|1
1610341520000|2021-01-11 05:05:20|4341.7|4335.7|4342.2|4336.2|4342.2|4336.2|4341.7|4335.7|2
1610341530000|2021-01-11 05:05:30|||||||||2
1610341550000|2021-01-11 05:05:50|||||||||1
1610341560000|2021-01-11 05:06:00|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|2
1610341570000|2021-01-11 05:06:10|||||||||1
1610341580000|2021-01-11 05:06:20|4342.6|4336.6|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|1
1610341590000|2021-01-11 05:06:30|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|10
1610341600000|2021-01-11 05:06:40|4340.3|4334.3|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|0
1610341610000|2021-01-11 05:06:50|4339.7|4333.7|4339.3|4333.3|4339.8|4333.8|4339.3|4333.3|0
1610341620000|2021-01-11 05:07:00|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610341650000|2021-01-11 05:07:30|4338.9|4332.9|4339.8|4333.8|4339.8|4333.8|4338.9|4332.9|0
1610341670000|2021-01-11 05:07:50|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|6
1610341680000|2021-01-11 05:08:00|4340.3|4334.3|4340.3|4334.3|4340.7|4334.7|4340.3|4334.3|0
1610341690000|2021-01-11 05:08:10|4340.7|4334.7|4340.3|4334.3|4340.7|4334.7|4340.3|4334.3|1
1610341700000|2021-01-11 05:08:20|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4339.8|4333.8|0
1610341710000|2021-01-11 05:08:30|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|1
1610341720000|2021-01-11 05:08:40|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|0
1610341730000|2021-01-11 05:08:50|||||||||1
1610341820000|2021-01-11 05:10:20|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|0
1610341850000|2021-01-11 05:10:50|4339.7|4333.7|4339.8|4333.8|4339.8|4333.8|4339.7|4333.7|0
1610341890000|2021-01-11 05:11:30|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1610341910000|2021-01-11 05:11:50|4339.8|4333.8|4337.9|4331.9|4339.8|4333.8|4337.9|4331.9|3
1610341920000|2021-01-11 05:12:00|4337.8|4331.8|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|3
1610341930000|2021-01-11 05:12:10|4338.3|4332.3|4337.9|4331.9|4338.3|4332.3|4337.9|4331.9|1
1610341940000|2021-01-11 05:12:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|2
1610341950000|2021-01-11 05:12:30|4338.9|4332.9|4340.2|4334.2|4340.2|4334.2|4338.9|4332.9|3
1610341960000|2021-01-11 05:12:40|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|1
1610341970000|2021-01-11 05:12:50|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|5
1610341990000|2021-01-11 05:13:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|2
1610342000000|2021-01-11 05:13:20|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|0
1610342030000|2021-01-11 05:13:50|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|5
1610342040000|2021-01-11 05:14:00|4340.3|4334.3|4341.2|4335.2|4341.2|4335.2|4340.3|4334.3|7
1610342050000|2021-01-11 05:14:10|4341.7|4335.7|4340.7|4334.7|4341.7|4335.7|4340.7|4334.7|7
1610342060000|2021-01-11 05:14:20|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|0
1610342080000|2021-01-11 05:14:40|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|1
1610342090000|2021-01-11 05:14:50|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|1
1610342100000|2021-01-11 05:15:00|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|2
1610342120000|2021-01-11 05:15:20|4340.3|4334.3|4340.7|4334.7|4341.2|4335.2|4340.3|4334.3|1
1610342130000|2021-01-11 05:15:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1610342140000|2021-01-11 05:15:40|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1610342160000|2021-01-11 05:16:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1610342190000|2021-01-11 05:16:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|1
1610342230000|2021-01-11 05:17:10|4341.2|4335.2|4342.2|4336.2|4342.2|4336.2|4341.2|4335.2|2
1610342240000|2021-01-11 05:17:20|4342.1|4336.1|4341.2|4335.2|4342.1|4336.1|4341.2|4335.2|5
1610342250000|2021-01-11 05:17:30|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1610342260000|2021-01-11 05:17:40|4340.7|4334.7|4341.1|4335.1|4341.1|4335.1|4340.7|4334.7|0
1610342270000|2021-01-11 05:17:50|4341.2|4335.2|4341.6|4335.6|4341.6|4335.6|4341.2|4335.2|5
1610342280000|2021-01-11 05:18:00|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1610342300000|2021-01-11 05:18:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|1
1610342410000|2021-01-11 05:20:10|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|1
1610342420000|2021-01-11 05:20:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1610342430000|2021-01-11 05:20:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1610342460000|2021-01-11 05:21:00|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|1
1610342510000|2021-01-11 05:21:50|||||||||1
1610342520000|2021-01-11 05:22:00|4341.1|4335.1|4341.7|4335.7|4341.7|4335.7|4340.7|4334.7|8
1610342530000|2021-01-11 05:22:10|4341.6|4335.6|4340.7|4334.7|4341.6|4335.6|4340.7|4334.7|0
1610342540000|2021-01-11 05:22:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1610342590000|2021-01-11 05:23:10|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1610342610000|2021-01-11 05:23:30|4341.6|4335.6|4341.1|4335.1|4343.1|4337.1|4341.1|4335.1|13
1610342620000|2021-01-11 05:23:40|||||||||1
1610342630000|2021-01-11 05:23:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|3
1610342640000|2021-01-11 05:24:00|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|10
1610342650000|2021-01-11 05:24:10|4342.1|4336.1|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|2
1610342660000|2021-01-11 05:24:20|4340.7|4334.7|4339.7|4333.7|4340.7|4334.7|4339.7|4333.7|13
1610342670000|2021-01-11 05:24:30|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|1
1610342700000|2021-01-11 05:25:00|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|0
1610342710000|2021-01-11 05:25:10|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|2
1610342750000|2021-01-11 05:25:50|4339.3|4333.3|4340.2|4334.2|4340.2|4334.2|4339.3|4333.3|7
1610342840000|2021-01-11 05:27:20|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1610342850000|2021-01-11 05:27:30|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1610342860000|2021-01-11 05:27:40|4340.7|4334.7|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|3
1610342870000|2021-01-11 05:27:50|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|6
1610342880000|2021-01-11 05:28:00|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1610342890000|2021-01-11 05:28:10|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|11
1610342910000|2021-01-11 05:28:30|4339.3|4333.3|4339.2|4333.2|4339.3|4333.3|4339.2|4333.2|0
1610342940000|2021-01-11 05:29:00|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1610343000000|2021-01-11 05:30:00|4340.2|4334.2|4333.5|4327.5|4340.2|4334.2|4333.5|4327.5|29
1610343010000|2021-01-11 05:30:10|4333.4|4327.4|4332.5|4326.5|4333.4|4327.4|4332.1|4326.1|10
1610343020000|2021-01-11 05:30:20|4332.1|4326.1|4332.5|4326.5|4332.5|4326.5|4331.6|4325.6|4
1610343030000|2021-01-11 05:30:30|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|8
1610343040000|2021-01-11 05:30:40|4332.1|4326.1|4333|4327|4333.5|4327.5|4331.6|4325.6|30
1610343050000|2021-01-11 05:30:50|4332.6|4326.6|4333|4327|4333|4327|4332.6|4326.6|3
1610343060000|2021-01-11 05:31:00|4332.6|4326.6|4332.1|4326.1|4333|4327|4331.6|4325.6|15
1610343070000|2021-01-11 05:31:10|4332.5|4326.5|4333|4327|4334|4328|4332.5|4326.5|2
1610343080000|2021-01-11 05:31:20|4332.5|4326.5|4333|4327|4333.5|4327.5|4332.5|4326.5|0
1610343090000|2021-01-11 05:31:30|4333.5|4327.5|4334|4328|4334|4328|4333|4327|5
1610343100000|2021-01-11 05:31:40|4333.5|4327.5|4331.6|4325.6|4334|4328|4331.6|4325.6|22
1610343110000|2021-01-11 05:31:50|4328.8|4322.8|4329.7|4323.7|4330.7|4324.7|4328.8|4322.8|20
1610343120000|2021-01-11 05:32:00|4330.2|4324.2|4329.3|4323.3|4330.2|4324.2|4328.8|4322.8|11
1610343130000|2021-01-11 05:32:10|4328.8|4322.8|4328.3|4322.3|4328.8|4322.8|4328.3|4322.3|7
1610343140000|2021-01-11 05:32:20|4328.8|4322.8|4329.7|4323.7|4329.7|4323.7|4328.8|4322.8|4
1610343150000|2021-01-11 05:32:30|4329.3|4323.3|4328.8|4322.8|4329.7|4323.7|4328.8|4322.8|5
1610343160000|2021-01-11 05:32:40|4327.4|4321.4|4328.3|4322.3|4328.3|4322.3|4327.4|4321.4|50
1610343170000|2021-01-11 05:32:50|4328.8|4322.8|4327.4|4321.4|4328.8|4322.8|4327.4|4321.4|1
1610343180000|2021-01-11 05:33:00|4326.9|4320.9|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|3
1610343190000|2021-01-11 05:33:10|4327.8|4321.8|4328.3|4322.3|4328.3|4322.3|4327.8|4321.8|29
1610343200000|2021-01-11 05:33:20|4327.8|4321.8|4328.8|4322.8|4328.8|4322.8|4327.4|4321.4|6
1610343210000|2021-01-11 05:33:30|4328.3|4322.3|4329.3|4323.3|4329.7|4323.7|4328.3|4322.3|11
1610343220000|2021-01-11 05:33:40|4329.7|4323.7|4330.2|4324.2|4330.2|4324.2|4329.3|4323.3|2
1610343230000|2021-01-11 05:33:50|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|1
1610343240000|2021-01-11 05:34:00|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|0
1610343250000|2021-01-11 05:34:10|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|1
1610343260000|2021-01-11 05:34:20|4331.2|4325.2|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|1
1610343270000|2021-01-11 05:34:30|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|1
1610343280000|2021-01-11 05:34:40|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|0
1610343290000|2021-01-11 05:34:50|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4330.7|4324.7|17
1610343300000|2021-01-11 05:35:00|4332.1|4326.1|4333.1|4327.1|4333.1|4327.1|4332.1|4326.1|2
1610343310000|2021-01-11 05:35:10|4334|4328|4334|4328|4334|4328|4333.1|4327.1|5
1610343320000|2021-01-11 05:35:20|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|2
1610343340000|2021-01-11 05:35:40|4333.5|4327.5|4335|4329|4335|4329|4333.1|4327.1|19
1610343350000|2021-01-11 05:35:50|4335.5|4329.5|4335|4329|4335.5|4329.5|4334|4328|8
1610343360000|2021-01-11 05:36:00|4334.5|4328.5|4334|4328|4334.5|4328.5|4334|4328|1
1610343370000|2021-01-11 05:36:10|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|1
1610343380000|2021-01-11 05:36:20|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1610343400000|2021-01-11 05:36:40|4335|4329|4335|4329|4335|4329|4334|4328|1
1610343420000|2021-01-11 05:37:00|4334.9|4328.9|4334.5|4328.5|4335|4329|4334.5|4328.5|1
1610343430000|2021-01-11 05:37:10|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|6
1610343440000|2021-01-11 05:37:20|4333.5|4327.5|4334.5|4328.5|4335|4329|4333.5|4327.5|4
1610343450000|2021-01-11 05:37:30|4334.9|4328.9|4335|4329|4335|4329|4334.9|4328.9|2
1610343460000|2021-01-11 05:37:40|4334.9|4328.9|4334|4328|4334.9|4328.9|4334|4328|0
1610343470000|2021-01-11 05:37:50|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|1
1610343480000|2021-01-11 05:38:00|4335.4|4329.4|4335|4329|4335.4|4329.4|4335|4329|1
1610343500000|2021-01-11 05:38:20|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335|4329|0
1610343510000|2021-01-11 05:38:30|4335|4329|4335|4329|4335|4329|4335|4329|1
1610343530000|2021-01-11 05:38:50|4335.4|4329.4|4336.9|4330.9|4336.9|4330.9|4335.4|4329.4|15
1610343540000|2021-01-11 05:39:00|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|3
1610343560000|2021-01-11 05:39:20|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1610343570000|2021-01-11 05:39:30|4338.3|4332.3|4340.2|4334.2|4340.2|4334.2|4337.9|4331.9|16
1610343590000|2021-01-11 05:39:50|4339.8|4333.8|4339.3|4333.3|4340.2|4334.2|4339.3|4333.3|12
1610343600000|2021-01-11 05:40:00|4338.8|4332.8|4338.3|4332.3|4338.8|4332.8|4338.3|4332.3|0
1610343610000|2021-01-11 05:40:10|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1610343620000|2021-01-11 05:40:20|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|1
1610343630000|2021-01-11 05:40:30|4339.3|4333.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|2
1610343640000|2021-01-11 05:40:40|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|1
1610343660000|2021-01-11 05:41:00|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|0
1610343670000|2021-01-11 05:41:10|4339.3|4333.3|4339.8|4333.8|4340.2|4334.2|4338.8|4332.8|10
1610343680000|2021-01-11 05:41:20|4338.9|4332.9|4338.8|4332.8|4338.9|4332.9|4338.8|4332.8|5
1610343690000|2021-01-11 05:41:30|4338.3|4332.3|4337.9|4331.9|4338.3|4332.3|4337.9|4331.9|0
1610343700000|2021-01-11 05:41:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1610343750000|2021-01-11 05:42:30|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|0
1610343760000|2021-01-11 05:42:40|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|2
1610343790000|2021-01-11 05:43:10|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610343810000|2021-01-11 05:43:30|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|4
1610343840000|2021-01-11 05:44:00|4337.4|4331.4|4336.9|4330.9|4337.4|4331.4|4336.9|4330.9|1
1610343850000|2021-01-11 05:44:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1610343860000|2021-01-11 05:44:20|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1610343880000|2021-01-11 05:44:40|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|1
1610343900000|2021-01-11 05:45:00|4335|4329|4335|4329|4335|4329|4334.5|4328.5|10
1610343910000|2021-01-11 05:45:10|4335.4|4329.4|4335|4329|4335.4|4329.4|4335|4329|2
1610343930000|2021-01-11 05:45:30|4334.9|4328.9|4334|4328|4335|4329|4334|4328|4
1610343940000|2021-01-11 05:45:40|4333.5|4327.5|4334|4328|4334|4328|4333.1|4327.1|2
1610343950000|2021-01-11 05:45:50|4333.6|4327.6|4333.5|4327.5|4333.6|4327.6|4333.1|4327.1|1
1610343960000|2021-01-11 05:46:00|4334|4328|4334|4328|4334|4328|4334|4328|1
1610343970000|2021-01-11 05:46:10|4333.6|4327.6|4334|4328|4334|4328|4333.1|4327.1|5
1610343980000|2021-01-11 05:46:20|4333.6|4327.6|4331.2|4325.2|4333.6|4327.6|4331.2|4325.2|5
1610343990000|2021-01-11 05:46:30|4331.6|4325.6|4331.2|4325.2|4331.6|4325.6|4330.2|4324.2|6
1610344000000|2021-01-11 05:46:40|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|2
1610344030000|2021-01-11 05:47:10|||||||||2
1610344050000|2021-01-11 05:47:30|||||||||1
1610344070000|2021-01-11 05:47:50|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1610344080000|2021-01-11 05:48:00|4329.3|4323.3|4328.3|4322.3|4329.3|4323.3|4328.3|4322.3|2
1610344090000|2021-01-11 05:48:10|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|6
1610344100000|2021-01-11 05:48:20|4329.2|4323.2|4330.2|4324.2|4330.2|4324.2|4329.2|4323.2|8
1610344120000|2021-01-11 05:48:40|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1610344130000|2021-01-11 05:48:50|4330.7|4324.7|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|4
1610344140000|2021-01-11 05:49:00|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|3
1610344150000|2021-01-11 05:49:10|4329.3|4323.3|4330.2|4324.2|4330.2|4324.2|4329.3|4323.3|4
1610344160000|2021-01-11 05:49:20|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|1
1610344170000|2021-01-11 05:49:30|||||||||1
1610344180000|2021-01-11 05:49:40|4332.1|4326.1|4330.7|4324.7|4332.1|4326.1|4330.7|4324.7|14
1610344190000|2021-01-11 05:49:50|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4330.2|4324.2|3
1610344200000|2021-01-11 05:50:00|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1610344210000|2021-01-11 05:50:10|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|0
1610344240000|2021-01-11 05:50:40|4328.8|4322.8|4328.3|4322.3|4328.8|4322.8|4328.3|4322.3|0
1610344260000|2021-01-11 05:51:00|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|0
1610344280000|2021-01-11 05:51:20|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|1
1610344290000|2021-01-11 05:51:30|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4
1610344310000|2021-01-11 05:51:50|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|1
1610344320000|2021-01-11 05:52:00|4328.3|4322.3|4329.2|4323.2|4329.7|4323.7|4328.3|4322.3|7
1610344340000|2021-01-11 05:52:20|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|0
1610344360000|2021-01-11 05:52:40|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1610344370000|2021-01-11 05:52:50|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|2
1610344380000|2021-01-11 05:53:00|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1610344390000|2021-01-11 05:53:10|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|1
1610344410000|2021-01-11 05:53:30|4329.7|4323.7|4330.7|4324.7|4330.7|4324.7|4329.7|4323.7|4
1610344420000|2021-01-11 05:53:40|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|2
1610344430000|2021-01-11 05:53:50|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1610344440000|2021-01-11 05:54:00|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1610344450000|2021-01-11 05:54:10|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1610344490000|2021-01-11 05:54:50|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1610344500000|2021-01-11 05:55:00|4331.2|4325.2|4331.2|4325.2|4331.6|4325.6|4330.7|4324.7|6
1610344510000|2021-01-11 05:55:10|4330.7|4324.7|4332.1|4326.1|4332.1|4326.1|4330.7|4324.7|2
1610344520000|2021-01-11 05:55:20|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|5
1610344540000|2021-01-11 05:55:40|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4332.1|4326.1|10
1610344560000|2021-01-11 05:56:00|4333.5|4327.5|4334.5|4328.5|4334.5|4328.5|4333.5|4327.5|2
1610344570000|2021-01-11 05:56:10|4335|4329|4335.4|4329.4|4335.4|4329.4|4335|4329|1
1610344580000|2021-01-11 05:56:20|4335|4329|4335|4329|4335.4|4329.4|4335|4329|5
1610344600000|2021-01-11 05:56:40|4334.9|4328.9|4335|4329|4335|4329|4334.5|4328.5|5
1610344620000|2021-01-11 05:57:00|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1610344630000|2021-01-11 05:57:10|4335|4329|4334.5|4328.5|4335|4329|4334.5|4328.5|1
1610344640000|2021-01-11 05:57:20|4334|4328|4333.1|4327.1|4334|4328|4333.1|4327.1|6
1610344650000|2021-01-11 05:57:30|4333.5|4327.5|4334|4328|4334|4328|4333.1|4327.1|2
1610344690000|2021-01-11 05:58:10|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|1
1610344700000|2021-01-11 05:58:20|4334.1|4328.1|4334|4328|4334.5|4328.5|4334|4328|14
1610344710000|2021-01-11 05:58:30|4335|4329|4335|4329|4335|4329|4335|4329|1
1610344720000|2021-01-11 05:58:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|11
1610344730000|2021-01-11 05:58:50|||||||||2
1610344750000|2021-01-11 05:59:10|||||||||2
1610344760000|2021-01-11 05:59:20|4335.4|4329.4|4335|4329|4335.9|4329.9|4335|4329|0
1610344790000|2021-01-11 05:59:50|4334.9|4328.9|4334|4328|4334.9|4328.9|4334|4328|3
1610344800000|2021-01-11 06:00:00|4333.5|4327.5|4333.1|4327.1|4333.5|4327.5|4333.1|4327.1|4
1610344810000|2021-01-11 06:00:10|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|2
1610344820000|2021-01-11 06:00:20|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|9
1610344840000|2021-01-11 06:00:40|4331.1|4325.1|4330.2|4324.2|4331.1|4325.1|4330.2|4324.2|8
1610344850000|2021-01-11 06:00:50|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|3
1610344860000|2021-01-11 06:01:00|4329.7|4323.7|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|10
1610344870000|2021-01-11 06:01:10|4330.7|4324.7|4329.7|4323.7|4331.2|4325.2|4329.7|4323.7|23
1610344880000|2021-01-11 06:01:20|4329.2|4323.2|4329.7|4323.7|4330.2|4324.2|4329.2|4323.2|12
1610344890000|2021-01-11 06:01:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1610344900000|2021-01-11 06:01:40|4329.7|4323.7|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|12
1610344910000|2021-01-11 06:01:50|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4
1610344920000|2021-01-11 06:02:00|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|12
1610344930000|2021-01-11 06:02:10|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|4
1610344940000|2021-01-11 06:02:20|4330.2|4324.2|4329.2|4323.2|4330.7|4324.7|4329.2|4323.2|25
1610344970000|2021-01-11 06:02:50|||||||||10
1610344980000|2021-01-11 06:03:00|4329.7|4323.7|4329.7|4323.7|4330.7|4324.7|4329.2|4323.2|5
1610344990000|2021-01-11 06:03:10|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|8
1610345000000|2021-01-11 06:03:20|4329.7|4323.7|4329.2|4323.2|4330.2|4324.2|4329.2|4323.2|19
1610345010000|2021-01-11 06:03:30|4328.8|4322.8|4328.3|4322.3|4328.8|4322.8|4328.3|4322.3|3
1610345020000|2021-01-11 06:03:40|4329.2|4323.2|4328.7|4322.7|4329.7|4323.7|4328.7|4322.7|8
1610345030000|2021-01-11 06:03:50|4329.2|4323.2|4328.3|4322.3|4329.2|4323.2|4328.3|4322.3|2
1610345040000|2021-01-11 06:04:00|4329.2|4323.2|4328.3|4322.3|4329.7|4323.7|4328.3|4322.3|7
1610345060000|2021-01-11 06:04:20|4328.2|4322.2|4328.3|4322.3|4328.3|4322.3|4328.2|4322.2|2
1610345070000|2021-01-11 06:04:30|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|7
1610345080000|2021-01-11 06:04:40|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|5
1610345090000|2021-01-11 06:04:50|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|0
1610345100000|2021-01-11 06:05:00|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|5
1610345110000|2021-01-11 06:05:10|4327.8|4321.8|4328.7|4322.7|4328.7|4322.7|4327.8|4321.8|7
1610345120000|2021-01-11 06:05:20|4328.8|4322.8|4329.2|4323.2|4329.2|4323.2|4328.8|4322.8|4
1610345130000|2021-01-11 06:05:30|4329.7|4323.7|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|1
1610345150000|2021-01-11 06:05:50|4331.6|4325.6|4330.2|4324.2|4331.6|4325.6|4330.2|4324.2|18
1610345160000|2021-01-11 06:06:00|4330.1|4324.1|4329.2|4323.2|4330.2|4324.2|4328.7|4322.7|12
1610345170000|2021-01-11 06:06:10|4328.8|4322.8|4329.2|4323.2|4329.2|4323.2|4328.3|4322.3|3
1610345180000|2021-01-11 06:06:20|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|0
1610345200000|2021-01-11 06:06:40|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|3
1610345210000|2021-01-11 06:06:50|4328.3|4322.3|4327.8|4321.8|4328.3|4322.3|4327.8|4321.8|4
1610345220000|2021-01-11 06:07:00|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|3
1610345230000|2021-01-11 06:07:10|4327.8|4321.8|4326.8|4320.8|4328.7|4322.7|4326.8|4320.8|9
1610345240000|2021-01-11 06:07:20|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|6
1610345260000|2021-01-11 06:07:40|4326.4|4320.4|4326.8|4320.8|4326.8|4320.8|4326.4|4320.4|6
1610345270000|2021-01-11 06:07:50|4325.9|4319.9|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|4
1610345280000|2021-01-11 06:08:00|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.8|4320.8|1
1610345290000|2021-01-11 06:08:10|||||||||5
1610345310000|2021-01-11 06:08:30|4327.8|4321.8|4326.4|4320.4|4327.8|4321.8|4326.4|4320.4|1
1610345330000|2021-01-11 06:08:50|4325.5|4319.5|4325.4|4319.4|4325.5|4319.5|4325.4|4319.4|2
1610345340000|2021-01-11 06:09:00|4325|4319|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|2
1610345350000|2021-01-11 06:09:10|4326.4|4320.4|4326.4|4320.4|4326.8|4320.8|4326.4|4320.4|4
1610345380000|2021-01-11 06:09:40|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.8|4320.8|1
1610345410000|2021-01-11 06:10:10|4326.8|4320.8|4326.4|4320.4|4327.3|4321.3|4326.4|4320.4|2
1610345420000|2021-01-11 06:10:20|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|9
1610345430000|2021-01-11 06:10:30|4325.4|4319.4|4324.9|4318.9|4325.4|4319.4|4324.9|4318.9|1
1610345440000|2021-01-11 06:10:40|4325|4319|4325.4|4319.4|4325.4|4319.4|4325|4319|1
1610345450000|2021-01-11 06:10:50|4324.9|4318.9|4321.1|4315.1|4325|4319|4320.6|4314.6|18
1610345470000|2021-01-11 06:11:10|4321.6|4315.6|4321.6|4315.6|4322|4316|4321.6|4315.6|5
1610345480000|2021-01-11 06:11:20|4320.6|4314.6|4319.7|4313.7|4320.6|4314.6|4319.7|4313.7|27
1610345490000|2021-01-11 06:11:30|4319.2|4313.2|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|4
1610345500000|2021-01-11 06:11:40|||||||||1
1610345510000|2021-01-11 06:11:50|4320.1|4314.1|4319.2|4313.2|4320.1|4314.1|4319.2|4313.2|4
1610345520000|2021-01-11 06:12:00|4318.2|4312.2|4318.7|4312.7|4318.7|4312.7|4318.2|4312.2|22
1610345530000|2021-01-11 06:12:10|4318.3|4312.3|4318.2|4312.2|4320.1|4314.1|4318.2|4312.2|13
1610345540000|2021-01-11 06:12:20|4317.3|4311.3|4310.7|4304.7|4317.3|4311.3|4310.7|4304.7|15
1610345550000|2021-01-11 06:12:30|4311.2|4305.2|4309.8|4303.8|4311.2|4305.2|4309.8|4303.8|22
1610345560000|2021-01-11 06:12:40|4308.4|4302.4|4304.8|4298.8|4308.9|4302.9|4304.8|4298.8|40
1610345570000|2021-01-11 06:12:50|4304.4|4298.4|4305.3|4299.3|4305.3|4299.3|4304.4|4298.4|25
1610345580000|2021-01-11 06:13:00|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|17
1610345590000|2021-01-11 06:13:10|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|5
1610345600000|2021-01-11 06:13:20|4304.8|4298.8|4306.3|4300.3|4306.3|4300.3|4304.8|4298.8|11
1610345610000|2021-01-11 06:13:30|4306.8|4300.8|4307.3|4301.3|4307.3|4301.3|4306.7|4300.7|8
1610345620000|2021-01-11 06:13:40|4307.2|4301.2|4305.8|4299.8|4307.2|4301.2|4305.8|4299.8|9
1610345640000|2021-01-11 06:14:00|4305.3|4299.3|4306.8|4300.8|4306.8|4300.8|4305.3|4299.3|8
1610345650000|2021-01-11 06:14:10|4307.2|4301.2|4306.8|4300.8|4307.2|4301.2|4306.8|4300.8|0
1610345660000|2021-01-11 06:14:20|4307.2|4301.2|4306.8|4300.8|4307.3|4301.3|4306.3|4300.3|3
1610345670000|2021-01-11 06:14:30|4306.3|4300.3|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|11
1610345680000|2021-01-11 06:14:40|4306.7|4300.7|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|5
1610345690000|2021-01-11 06:14:50|4306.3|4300.3|4305.8|4299.8|4306.8|4300.8|4305.8|4299.8|7
1610345700000|2021-01-11 06:15:00|4305.4|4299.4|4305.3|4299.3|4305.4|4299.4|4304.9|4298.9|4
1610345710000|2021-01-11 06:15:10|4304.9|4298.9|4304.9|4298.9|4306.3|4300.3|4304.9|4298.9|14
1610345720000|2021-01-11 06:15:20|4305.4|4299.4|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|5
1610345730000|2021-01-11 06:15:30|4304.9|4298.9|4307.4|4301.4|4307.4|4301.4|4304.9|4298.9|26
1610345740000|2021-01-11 06:15:40|4307.7|4301.7|4308.8|4302.8|4309.2|4303.2|4307.7|4301.7|9
1610345750000|2021-01-11 06:15:50|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.3|4300.3|6
1610345760000|2021-01-11 06:16:00|4306.3|4300.3|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|1
1610345770000|2021-01-11 06:16:10|4307.2|4301.2|4307.8|4301.8|4307.8|4301.8|4307.2|4301.2|13
1610345780000|2021-01-11 06:16:20|4308.2|4302.2|4308.3|4302.3|4308.3|4302.3|4308.2|4302.2|0
1610345790000|2021-01-11 06:16:30|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.2|4302.2|10
1610345800000|2021-01-11 06:16:40|||||||||5
1610345810000|2021-01-11 06:16:50|4309.2|4303.2|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|7
1610345820000|2021-01-11 06:17:00|4309.2|4303.2|4310.8|4304.8|4311.2|4305.2|4309.2|4303.2|3
1610345830000|2021-01-11 06:17:10|4311.3|4305.3|4312.8|4306.8|4312.8|4306.8|4311.3|4305.3|19
1610345840000|2021-01-11 06:17:20|4312.3|4306.3|4311.3|4305.3|4312.3|4306.3|4310.3|4304.3|3
1610345850000|2021-01-11 06:17:30|4310.4|4304.4|4311.3|4305.3|4311.3|4305.3|4310.3|4304.3|12
1610345860000|2021-01-11 06:17:40|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|6
1610345870000|2021-01-11 06:17:50|4310.7|4304.7|4310.3|4304.3|4310.9|4304.9|4309.7|4303.7|18
1610345880000|2021-01-11 06:18:00|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|5
1610345890000|2021-01-11 06:18:10|4309.7|4303.7|4308.7|4302.7|4309.8|4303.8|4308.7|4302.7|9
1610345900000|2021-01-11 06:18:20|4308.8|4302.8|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|2
1610345910000|2021-01-11 06:18:30|4309.6|4303.6|4308.8|4302.8|4309.6|4303.6|4308.3|4302.3|11
1610345920000|2021-01-11 06:18:40|4308.7|4302.7|4308.8|4302.8|4309.3|4303.3|4308.7|4302.7|2
1610345930000|2021-01-11 06:18:50|4308.7|4302.7|4309.8|4303.8|4309.8|4303.8|4308.3|4302.3|10
1610345940000|2021-01-11 06:19:00|4309.7|4303.7|4305.8|4299.8|4309.8|4303.8|4305.8|4299.8|21
1610345950000|2021-01-11 06:19:10|4306.3|4300.3|4305.3|4299.3|4306.3|4300.3|4305.3|4299.3|11
1610345960000|2021-01-11 06:19:20|4304.9|4298.9|4303.4|4297.4|4304.9|4298.9|4303.4|4297.4|11
1610345970000|2021-01-11 06:19:30|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|16
1610345980000|2021-01-11 06:19:40|4304.4|4298.4|4305.3|4299.3|4305.3|4299.3|4303.4|4297.4|9
1610345990000|2021-01-11 06:19:50|4304.9|4298.9|4305.8|4299.8|4305.8|4299.8|4304.4|4298.4|7
1610346000000|2021-01-11 06:20:00|4305.4|4299.4|4305.3|4299.3|4305.8|4299.8|4304.8|4298.8|8
1610346010000|2021-01-11 06:20:10|4304.8|4298.8|4304.3|4298.3|4305.2|4299.2|4304.3|4298.3|12
1610346020000|2021-01-11 06:20:20|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|6
1610346030000|2021-01-11 06:20:30|4304.8|4298.8|4304|4298|4304.8|4298.8|4304|4298|17
1610346040000|2021-01-11 06:20:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|11
1610346050000|2021-01-11 06:20:50|4304.5|4298.5|4305.4|4299.4|4305.4|4299.4|4304.5|4298.5|4
1610346060000|2021-01-11 06:21:00|4304.5|4298.5|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|6
1610346070000|2021-01-11 06:21:10|4304.4|4298.4|4303.5|4297.5|4304.4|4298.4|4303.5|4297.5|43
1610346080000|2021-01-11 06:21:20|4304|4298|4304|4298|4304|4298|4304|4298|6
1610346090000|2021-01-11 06:21:30|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|0
1610346100000|2021-01-11 06:21:40|4304.5|4298.5|4304.5|4298.5|4305|4299|4304.5|4298.5|2
1610346110000|2021-01-11 06:21:50|4305|4299|4305|4299|4305|4299|4305|4299|3
1610346120000|2021-01-11 06:22:00|4305.5|4299.5|4305|4299|4305.5|4299.5|4304.5|4298.5|10
1610346130000|2021-01-11 06:22:10|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|15
1610346140000|2021-01-11 06:22:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|1
1610346150000|2021-01-11 06:22:30|4306.4|4300.4|4307.9|4301.9|4307.9|4301.9|4306.4|4300.4|5
1610346160000|2021-01-11 06:22:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1610346170000|2021-01-11 06:22:50|4307.4|4301.4|4306.4|4300.4|4307.9|4301.9|4305.9|4299.9|11
1610346180000|2021-01-11 06:23:00|4306.9|4300.9|4305.9|4299.9|4307.9|4301.9|4305.9|4299.9|5
1610346200000|2021-01-11 06:23:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|2
1610346210000|2021-01-11 06:23:30|||||||||1
1610346220000|2021-01-11 06:23:40|4304.5|4298.5|4304.9|4298.9|4304.9|4298.9|4304|4298|0
1610346230000|2021-01-11 06:23:50|4304.5|4298.5|4305|4299|4305|4299|4304.4|4298.4|1
1610346240000|2021-01-11 06:24:00|4304.5|4298.5|4305|4299|4305|4299|4304.5|4298.5|1
1610346250000|2021-01-11 06:24:10|4304.5|4298.5|4305|4299|4305|4299|4304|4298|6
1610346270000|2021-01-11 06:24:30|4304.9|4298.9|4305|4299|4305|4299|4304.9|4298.9|2
1610346280000|2021-01-11 06:24:40|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610346290000|2021-01-11 06:24:50|4304.5|4298.5|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|6
1610346300000|2021-01-11 06:25:00|4305|4299|4305|4299|4305|4299|4305|4299|0
1610346320000|2021-01-11 06:25:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610346330000|2021-01-11 06:25:30|4305.5|4299.5|4305.9|4299.9|4305.9|4299.9|4305.5|4299.5|2
1610346350000|2021-01-11 06:25:50|4305.5|4299.5|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1610346360000|2021-01-11 06:26:00|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1610346370000|2021-01-11 06:26:10|4305.9|4299.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|4
1610346380000|2021-01-11 06:26:20|4307.4|4301.4|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|7
1610346390000|2021-01-11 06:26:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|2
1610346400000|2021-01-11 06:26:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1610346410000|2021-01-11 06:26:50|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|6
1610346420000|2021-01-11 06:27:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|3
1610346430000|2021-01-11 06:27:10|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4
1610346440000|2021-01-11 06:27:20|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|1
1610346450000|2021-01-11 06:27:30|4307.4|4301.4|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|1
1610346460000|2021-01-11 06:27:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1610346470000|2021-01-11 06:27:50|4307.8|4301.8|4309.9|4303.9|4309.9|4303.9|4307.8|4301.8|9
1610346480000|2021-01-11 06:28:00|4310.3|4304.3|4309.9|4303.9|4310.4|4304.4|4309.4|4303.4|5
1610346490000|2021-01-11 06:28:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4
1610346510000|2021-01-11 06:28:30|4309.3|4303.3|4309.4|4303.4|4309.4|4303.4|4309.3|4303.3|1
1610346520000|2021-01-11 06:28:40|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|3
1610346530000|2021-01-11 06:28:50|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|1
1610346540000|2021-01-11 06:29:00|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1610346550000|2021-01-11 06:29:10|4309.8|4303.8|4308.9|4302.9|4309.8|4303.8|4308.9|4302.9|0
1610346560000|2021-01-11 06:29:20|4308.8|4302.8|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1610346570000|2021-01-11 06:29:30|||||||||7
1610346580000|2021-01-11 06:29:40|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|3
1610346590000|2021-01-11 06:29:50|4310.3|4304.3|4309.4|4303.4|4310.3|4304.3|4309.4|4303.4|19
1610346600000|2021-01-11 06:30:00|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.3|4302.3|8
1610346620000|2021-01-11 06:30:20|4309.3|4303.3|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|2
1610346630000|2021-01-11 06:30:30|4308.8|4302.8|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1610346640000|2021-01-11 06:30:40|4308.4|4302.4|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|1
1610346650000|2021-01-11 06:30:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1610346670000|2021-01-11 06:31:10|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1610346690000|2021-01-11 06:31:30|||||||||1
1610346710000|2021-01-11 06:31:50|4309.3|4303.3|4308.4|4302.4|4309.3|4303.3|4308.4|4302.4|1
1610346730000|2021-01-11 06:32:10|4308.8|4302.8|4309.4|4303.4|4309.4|4303.4|4308.4|4302.4|0
1610346740000|2021-01-11 06:32:20|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|13
1610346750000|2021-01-11 06:32:30|4311.5|4305.5|4312.9|4306.9|4312.9|4306.9|4311.5|4305.5|2
1610346760000|2021-01-11 06:32:40|4312.8|4306.8|4312.3|4306.3|4312.9|4306.9|4312.3|4306.3|1
1610346770000|2021-01-11 06:32:50|4312.4|4306.4|4313.9|4307.9|4313.9|4307.9|4312.4|4306.4|8
1610346780000|2021-01-11 06:33:00|4313.4|4307.4|4313.3|4307.3|4313.4|4307.4|4313.3|4307.3|0
1610346790000|2021-01-11 06:33:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.3|4307.3|2
1610346800000|2021-01-11 06:33:20|4312.9|4306.9|4312.8|4306.8|4313.4|4307.4|4312.8|4306.8|5
1610346810000|2021-01-11 06:33:30|4312.9|4306.9|4312.8|4306.8|4313.3|4307.3|4312.8|4306.8|4
1610346820000|2021-01-11 06:33:40|4313.3|4307.3|4313.8|4307.8|4314.3|4308.3|4312.8|4306.8|27
1610346830000|2021-01-11 06:33:50|4313.4|4307.4|4312.8|4306.8|4313.4|4307.4|4312.8|4306.8|6
1610346840000|2021-01-11 06:34:00|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|6
1610346850000|2021-01-11 06:34:10|4313.4|4307.4|4313.8|4307.8|4314.3|4308.3|4313.3|4307.3|5
1610346860000|2021-01-11 06:34:20|4313.4|4307.4|4314.8|4308.8|4314.8|4308.8|4313.3|4307.3|6
1610346870000|2021-01-11 06:34:30|4314.3|4308.3|4314.8|4308.8|4315.3|4309.3|4313.7|4307.7|4
1610346880000|2021-01-11 06:34:40|4314.7|4308.7|4314.8|4308.8|4315.3|4309.3|4314.3|4308.3|8
1610346890000|2021-01-11 06:34:50|4314.3|4308.3|4314.3|4308.3|4315.3|4309.3|4314.3|4308.3|6
1610346900000|2021-01-11 06:35:00|4314.8|4308.8|4313.8|4307.8|4315.3|4309.3|4313.8|4307.8|16
1610346910000|2021-01-11 06:35:10|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.3|4306.3|5
1610346920000|2021-01-11 06:35:20|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|4
1610346930000|2021-01-11 06:35:30|4312.7|4306.7|4312.8|4306.8|4312.8|4306.8|4312.7|4306.7|4
1610346940000|2021-01-11 06:35:40|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4311.8|4305.8|6
1610346950000|2021-01-11 06:35:50|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|13
1610346960000|2021-01-11 06:36:00|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|3
1610346970000|2021-01-11 06:36:10|4313.3|4307.3|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|4
1610346980000|2021-01-11 06:36:20|4313.8|4307.8|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|9
1610346990000|2021-01-11 06:36:30|4314.7|4308.7|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|5
1610347000000|2021-01-11 06:36:40|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1610347010000|2021-01-11 06:36:50|4315.8|4309.8|4315.8|4309.8|4316.3|4310.3|4315.8|4309.8|1
1610347020000|2021-01-11 06:37:00|4315.3|4309.3|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|0
1610347030000|2021-01-11 06:37:10|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1610347040000|2021-01-11 06:37:20|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.3|4309.3|1
1610347050000|2021-01-11 06:37:30|4315.8|4309.8|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|7
1610347060000|2021-01-11 06:37:40|4315.7|4309.7|4316.3|4310.3|4316.3|4310.3|4315.3|4309.3|12
1610347070000|2021-01-11 06:37:50|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1610347080000|2021-01-11 06:38:00|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|1
1610347090000|2021-01-11 06:38:10|4317.2|4311.2|4316.3|4310.3|4317.3|4311.3|4315.8|4309.8|2
1610347100000|2021-01-11 06:38:20|4316.2|4310.2|4316.8|4310.8|4317.3|4311.3|4316.2|4310.2|1
1610347110000|2021-01-11 06:38:30|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|0
1610347120000|2021-01-11 06:38:40|4317.2|4311.2|4317.7|4311.7|4317.8|4311.8|4317.2|4311.2|2
1610347130000|2021-01-11 06:38:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|14
1610347140000|2021-01-11 06:39:00|4316.7|4310.7|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|6
1610347150000|2021-01-11 06:39:10|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4
1610347160000|2021-01-11 06:39:20|||||||||5
1610347170000|2021-01-11 06:39:30|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|17
1610347180000|2021-01-11 06:39:40|4315.3|4309.3|4313.8|4307.8|4315.3|4309.3|4313.3|4307.3|15
1610347200000|2021-01-11 06:40:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1610347210000|2021-01-11 06:40:10|4313.2|4307.2|4314.8|4308.8|4314.8|4308.8|4313.2|4307.2|6
1610347220000|2021-01-11 06:40:20|4315.2|4309.2|4316.8|4310.8|4317.3|4311.3|4315.2|4309.2|2
1610347230000|2021-01-11 06:40:30|4317.2|4311.2|4316.8|4310.8|4317.2|4311.2|4316.8|4310.8|8
1610347240000|2021-01-11 06:40:40|4316.3|4310.3|4315.8|4309.8|4316.3|4310.3|4315.8|4309.8|5
1610347250000|2021-01-11 06:40:50|4315.9|4309.9|4314.8|4308.8|4316.8|4310.8|4314.8|4308.8|5
1610347260000|2021-01-11 06:41:00|4314.7|4308.7|4313.8|4307.8|4314.7|4308.7|4313.8|4307.8|0
1610347270000|2021-01-11 06:41:10|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|1
1610347280000|2021-01-11 06:41:20|4313.7|4307.7|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|1
1610347290000|2021-01-11 06:41:30|4313.8|4307.8|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|0
1610347300000|2021-01-11 06:41:40|4315.8|4309.8|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|2
1610347320000|2021-01-11 06:42:00|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|6
1610347330000|2021-01-11 06:42:10|4315.3|4309.3|4313.8|4307.8|4315.8|4309.8|4313.8|4307.8|2
1610347340000|2021-01-11 06:42:20|4314.2|4308.2|4314.3|4308.3|4314.3|4308.3|4314.2|4308.2|0
1610347350000|2021-01-11 06:42:30|4314.2|4308.2|4315.3|4309.3|4315.3|4309.3|4314.2|4308.2|2
1610347360000|2021-01-11 06:42:40|4315.2|4309.2|4314.8|4308.8|4315.2|4309.2|4314.8|4308.8|1
1610347380000|2021-01-11 06:43:00|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|2
1610347390000|2021-01-11 06:43:10|4313.8|4307.8|4313.8|4307.8|4314.8|4308.8|4313.8|4307.8|4
1610347400000|2021-01-11 06:43:20|4314.2|4308.2|4314.8|4308.8|4314.8|4308.8|4314.2|4308.2|0
1610347440000|2021-01-11 06:44:00|4315.2|4309.2|4316.8|4310.8|4316.8|4310.8|4315.2|4309.2|24
1610347450000|2021-01-11 06:44:10|4317.3|4311.3|4315.3|4309.3|4317.3|4311.3|4314.8|4308.8|3
1610347460000|2021-01-11 06:44:20|4315.2|4309.2|4315.8|4309.8|4315.8|4309.8|4314.8|4308.8|7
1610347480000|2021-01-11 06:44:40|4317.2|4311.2|4319.3|4313.3|4319.3|4313.3|4317.2|4311.2|12
1610347490000|2021-01-11 06:44:50|4319.2|4313.2|4320.3|4314.3|4320.8|4314.8|4319.2|4313.2|7
1610347500000|2021-01-11 06:45:00|4320.8|4314.8|4320.8|4314.8|4321.2|4315.2|4319.8|4313.8|12
1610347510000|2021-01-11 06:45:10|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|5
1610347520000|2021-01-11 06:45:20|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4318.8|4312.8|3
1610347530000|2021-01-11 06:45:30|4319.7|4313.7|4319.3|4313.3|4319.8|4313.8|4319.3|4313.3|0
1610347540000|2021-01-11 06:45:40|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1610347550000|2021-01-11 06:45:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|10
1610347560000|2021-01-11 06:46:00|4319.2|4313.2|4319.2|4313.2|4319.8|4313.8|4319.2|4313.2|1
1610347570000|2021-01-11 06:46:10|4319.3|4313.3|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|0
1610347580000|2021-01-11 06:46:20|4320.2|4314.2|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|0
1610347590000|2021-01-11 06:46:30|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4318.7|4312.7|2
1610347600000|2021-01-11 06:46:40|4319.7|4313.7|4318.8|4312.8|4319.7|4313.7|4318.8|4312.8|1
1610347610000|2021-01-11 06:46:50|4319.8|4313.8|4321.3|4315.3|4321.3|4315.3|4319.8|4313.8|6
1610347620000|2021-01-11 06:47:00|4320.8|4314.8|4320.3|4314.3|4321.2|4315.2|4320.3|4314.3|2
1610347630000|2021-01-11 06:47:10|4319.8|4313.8|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|5
1610347640000|2021-01-11 06:47:20|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.7|4314.7|8
1610347650000|2021-01-11 06:47:30|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|3
1610347660000|2021-01-11 06:47:40|4320.7|4314.7|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|1
1610347670000|2021-01-11 06:47:50|4319.3|4313.3|4320.2|4314.2|4320.2|4314.2|4319.2|4313.2|2
1610347680000|2021-01-11 06:48:00|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|2
1610347690000|2021-01-11 06:48:10|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1610347700000|2021-01-11 06:48:20|4321.2|4315.2|4321.3|4315.3|4321.3|4315.3|4321.2|4315.2|0
1610347710000|2021-01-11 06:48:30|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|2
1610347720000|2021-01-11 06:48:40|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|2
1610347730000|2021-01-11 06:48:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|11
1610347740000|2021-01-11 06:49:00|4321.2|4315.2|4320.2|4314.2|4321.2|4315.2|4320.2|4314.2|4
1610347750000|2021-01-11 06:49:10|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|1
1610347760000|2021-01-11 06:49:20|4320.3|4314.3|4320.2|4314.2|4320.3|4314.3|4320.2|4314.2|0
1610347770000|2021-01-11 06:49:30|4323.8|4317.8|4322.2|4316.2|4323.8|4317.8|4321.8|4315.8|7
1610347780000|2021-01-11 06:49:40|4322.3|4316.3|4320.8|4314.8|4322.3|4316.3|4320.8|4314.8|9
1610347790000|2021-01-11 06:49:50|4320.3|4314.3|4320.8|4314.8|4321.3|4315.3|4320.2|4314.2|5
1610347800000|2021-01-11 06:50:00|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|28
1610347810000|2021-01-11 06:50:10|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.2|4314.2|4
1610347820000|2021-01-11 06:50:20|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|12
1610347840000|2021-01-11 06:50:40|4320.7|4314.7|4320.8|4314.8|4321.3|4315.3|4320.2|4314.2|7
1610347850000|2021-01-11 06:50:50|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|3
1610347860000|2021-01-11 06:51:00|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|0
1610347870000|2021-01-11 06:51:10|4320.6|4314.6|4319.3|4313.3|4320.6|4314.6|4319.3|4313.3|11
1610347880000|2021-01-11 06:51:20|4319.2|4313.2|4318.8|4312.8|4319.2|4313.2|4318.2|4312.2|24
1610347890000|2021-01-11 06:51:30|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|22
1610347900000|2021-01-11 06:51:40|4318.8|4312.8|4315.8|4309.8|4318.8|4312.8|4315.8|4309.8|27
1610347930000|2021-01-11 06:52:10|4315.7|4309.7|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|15
1610347940000|2021-01-11 06:52:20|4315.3|4309.3|4315.2|4309.2|4315.8|4309.8|4315.2|4309.2|3
1610347970000|2021-01-11 06:52:50|||||||||1
1610347990000|2021-01-11 06:53:10|||||||||1
1610348020000|2021-01-11 06:53:40|4314.8|4308.8|4314.8|4308.8|4315.2|4309.2|4314.8|4308.8|3
1610348030000|2021-01-11 06:53:50|||||||||1
1610348040000|2021-01-11 06:54:00|4314.3|4308.3|4313.2|4307.2|4314.3|4308.3|4313.2|4307.2|5
1610348050000|2021-01-11 06:54:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.2|4306.2|3
1610348060000|2021-01-11 06:54:20|4312.8|4306.8|4312.7|4306.7|4313.2|4307.2|4312.7|4306.7|2
1610348070000|2021-01-11 06:54:30|4312.3|4306.3|4312.7|4306.7|4312.7|4306.7|4312.3|4306.3|1
1610348100000|2021-01-11 06:55:00|4312.3|4306.3|4313.7|4307.7|4313.7|4307.7|4312.3|4306.3|12
1610348140000|2021-01-11 06:55:40|4313.2|4307.2|4313.7|4307.7|4313.7|4307.7|4313.2|4307.2|0
1610348150000|2021-01-11 06:55:50|4314.2|4308.2|4312.7|4306.7|4314.2|4308.2|4312.7|4306.7|6
1610348160000|2021-01-11 06:56:00|4312.8|4306.8|4313.2|4307.2|4313.7|4307.7|4312.8|4306.8|11
1610348170000|2021-01-11 06:56:10|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4314.1|4308.1|7
1610348180000|2021-01-11 06:56:20|||||||||1
1610348200000|2021-01-11 06:56:40|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4
1610348220000|2021-01-11 06:57:00|4314.2|4308.2|4313.2|4307.2|4314.2|4308.2|4313.2|4307.2|0
1610348260000|2021-01-11 06:57:40|4313.7|4307.7|4313.7|4307.7|4314.2|4308.2|4313.2|4307.2|6
1610348270000|2021-01-11 06:57:50|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|1
1610348280000|2021-01-11 06:58:00|4314.6|4308.6|4314.2|4308.2|4314.7|4308.7|4313.7|4307.7|15
1610348300000|2021-01-11 06:58:20|||||||||2
1610348310000|2021-01-11 06:58:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|2
1610348320000|2021-01-11 06:58:40|4313.8|4307.8|4314.2|4308.2|4314.2|4308.2|4313.8|4307.8|0
1610348350000|2021-01-11 06:59:10|4313.8|4307.8|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|1
1610348360000|2021-01-11 06:59:20|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|1
1610348370000|2021-01-11 06:59:30|4314.2|4308.2|4314.7|4308.7|4315.2|4309.2|4313.7|4307.7|7
1610348380000|2021-01-11 06:59:40|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1610348390000|2021-01-11 06:59:50|4313.8|4307.8|4314.7|4308.7|4315.2|4309.2|4313.8|4307.8|5
1610348400000|2021-01-11 07:00:00|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.3|4308.3|3
1610348410000|2021-01-11 07:00:10|4314.8|4308.8|4315.2|4309.2|4315.2|4309.2|4314.8|4308.8|0
1610348420000|2021-01-11 07:00:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610348430000|2021-01-11 07:00:30|4314.8|4308.8|4316.7|4310.7|4316.7|4310.7|4314.8|4308.8|20
1610348440000|2021-01-11 07:00:40|||||||||1
1610348450000|2021-01-11 07:00:50|4316.3|4310.3|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|5
1610348460000|2021-01-11 07:01:00|||||||||1
1610348470000|2021-01-11 07:01:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1610348480000|2021-01-11 07:01:20|4315.8|4309.8|4315.7|4309.7|4315.8|4309.8|4315.7|4309.7|1
1610348500000|2021-01-11 07:01:40|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|9
1610348510000|2021-01-11 07:01:50|4316.7|4310.7|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|1
1610348520000|2021-01-11 07:02:00|4317.2|4311.2|4315.2|4309.2|4317.2|4311.2|4315.2|4309.2|1
1610348550000|2021-01-11 07:02:30|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|2
1610348570000|2021-01-11 07:02:50|4314.8|4308.8|4314.7|4308.7|4314.8|4308.8|4314.7|4308.7|1
1610348580000|2021-01-11 07:03:00|4314.8|4308.8|4315.2|4309.2|4315.2|4309.2|4314.8|4308.8|0
1610348600000|2021-01-11 07:03:20|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|10
1610348620000|2021-01-11 07:03:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|14
1610348630000|2021-01-11 07:03:50|4316.7|4310.7|4315.7|4309.7|4316.7|4310.7|4315.7|4309.7|10
1610348640000|2021-01-11 07:04:00|4315.3|4309.3|4315.7|4309.7|4315.7|4309.7|4315.3|4309.3|8
1610348650000|2021-01-11 07:04:10|4315.3|4309.3|4315.2|4309.2|4315.3|4309.3|4315.2|4309.2|0
1610348660000|2021-01-11 07:04:20|4315.3|4309.3|4315.7|4309.7|4315.7|4309.7|4315.3|4309.3|3
1610348670000|2021-01-11 07:04:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1610348720000|2021-01-11 07:05:20|4316.4|4310.4|4318.7|4312.7|4318.7|4312.7|4316.4|4310.4|1
1610348730000|2021-01-11 07:05:30|4318.8|4312.8|4319.2|4313.2|4319.2|4313.2|4318.8|4312.8|0
1610348770000|2021-01-11 07:06:10|||||||||1
1610348800000|2021-01-11 07:06:40|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|3
1610348810000|2021-01-11 07:06:50|4320.3|4314.3|4321.8|4315.8|4321.8|4315.8|4320.3|4314.3|44
1610348820000|2021-01-11 07:07:00|4322.3|4316.3|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|3
1610348830000|2021-01-11 07:07:10|4320.8|4314.8|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|4
1610348840000|2021-01-11 07:07:20|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|1
1610348860000|2021-01-11 07:07:40|4321.2|4315.2|4321.3|4315.3|4321.3|4315.3|4321.2|4315.2|0
1610348870000|2021-01-11 07:07:50|||||||||1
1610348880000|2021-01-11 07:08:00|4321.8|4315.8|4321.3|4315.3|4321.8|4315.8|4321.3|4315.3|3
1610348890000|2021-01-11 07:08:10|4321.7|4315.7|4321.8|4315.8|4321.8|4315.8|4321.7|4315.7|1
1610348910000|2021-01-11 07:08:30|4322.2|4316.2|4321.8|4315.8|4322.2|4316.2|4321.8|4315.8|4
1610348920000|2021-01-11 07:08:40|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1610348960000|2021-01-11 07:09:20|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.3|4316.3|4
1610348980000|2021-01-11 07:09:40|4322.7|4316.7|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|0
1610348990000|2021-01-11 07:09:50|||||||||2
1610349000000|2021-01-11 07:10:00|4322.8|4316.8|4323.8|4317.8|4324.2|4318.2|4322.8|4316.8|11
1610349010000|2021-01-11 07:10:10|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.2|4317.2|1
1610349020000|2021-01-11 07:10:20|4324.2|4318.2|4323.8|4317.8|4324.2|4318.2|4323.8|4317.8|0
1610349030000|2021-01-11 07:10:30|4324.2|4318.2|4324.8|4318.8|4324.8|4318.8|4324.2|4318.2|3
1610349040000|2021-01-11 07:10:40|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|1
1610349050000|2021-01-11 07:10:50|4324.9|4318.9|4325.3|4319.3|4326.8|4320.8|4324.9|4318.9|24
1610349060000|2021-01-11 07:11:00|4325.2|4319.2|4325.3|4319.3|4325.3|4319.3|4325.2|4319.2|0
1610349070000|2021-01-11 07:11:10|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4324.8|4318.8|0
1610349080000|2021-01-11 07:11:20|4324.8|4318.8|4324.2|4318.2|4324.8|4318.8|4324.2|4318.2|0
1610349090000|2021-01-11 07:11:30|4324.3|4318.3|4325.3|4319.3|4325.3|4319.3|4324.3|4318.3|10
1610349100000|2021-01-11 07:11:40|4324.2|4318.2|4325.3|4319.3|4325.3|4319.3|4324.2|4318.2|3
1610349110000|2021-01-11 07:11:50|4324.8|4318.8|4324.2|4318.2|4324.8|4318.8|4324.2|4318.2|4
1610349120000|2021-01-11 07:12:00|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|5
1610349140000|2021-01-11 07:12:20|||||||||4
1610349170000|2021-01-11 07:12:50|4323.7|4317.7|4324.2|4318.2|4324.2|4318.2|4323.7|4317.7|5
1610349180000|2021-01-11 07:13:00|4323.7|4317.7|4324.2|4318.2|4324.2|4318.2|4323.2|4317.2|3
1610349210000|2021-01-11 07:13:30|4325.1|4319.1|4326.7|4320.7|4326.7|4320.7|4325.1|4319.1|16
1610349220000|2021-01-11 07:13:40|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1610349240000|2021-01-11 07:14:00|4327.2|4321.2|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|9
1610349260000|2021-01-11 07:14:20|4326.7|4320.7|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|3
1610349270000|2021-01-11 07:14:30|4326.4|4320.4|4326.7|4320.7|4327.7|4321.7|4326.4|4320.4|22
1610349280000|2021-01-11 07:14:40|4326.8|4320.8|4326.7|4320.7|4326.8|4320.8|4326.7|4320.7|11
1610349290000|2021-01-11 07:14:50|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|0
1610349300000|2021-01-11 07:15:00|4327.2|4321.2|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|7
1610349320000|2021-01-11 07:15:20|||||||||1
1610349340000|2021-01-11 07:15:40|||||||||1
1610349380000|2021-01-11 07:16:20|4327.2|4321.2|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|0
1610349390000|2021-01-11 07:16:30|4327.2|4321.2|4328.2|4322.2|4328.2|4322.2|4327.2|4321.2|3
1610349400000|2021-01-11 07:16:40|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|1
1610349410000|2021-01-11 07:16:50|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1610349420000|2021-01-11 07:17:00|4327.7|4321.7|4326.7|4320.7|4328.2|4322.2|4326.7|4320.7|3
1610349440000|2021-01-11 07:17:20|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|1
1610349450000|2021-01-11 07:17:30|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|3
1610349470000|2021-01-11 07:17:50|||||||||1
1610349480000|2021-01-11 07:18:00|4330.2|4324.2|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|5
1610349490000|2021-01-11 07:18:10|4330.7|4324.7|4332.2|4326.2|4332.2|4326.2|4330.7|4324.7|2
1610349510000|2021-01-11 07:18:30|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|2
1610349520000|2021-01-11 07:18:40|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|5
1610349530000|2021-01-11 07:18:50|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|41
1610349540000|2021-01-11 07:19:00|4333.2|4327.2|4332.7|4326.7|4333.2|4327.2|4332.7|4326.7|28
1610349550000|2021-01-11 07:19:10|4333.2|4327.2|4334.2|4328.2|4334.2|4328.2|4333.2|4327.2|10
1610349560000|2021-01-11 07:19:20|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|2
1610349590000|2021-01-11 07:19:50|4333.3|4327.3|4333.7|4327.7|4333.7|4327.7|4333.3|4327.3|1
1610349600000|2021-01-11 07:20:00|4333.8|4327.8|4334.2|4328.2|4334.2|4328.2|4333.8|4327.8|1
1610349610000|2021-01-11 07:20:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|5
1610349640000|2021-01-11 07:20:40|4332.8|4326.8|4334.2|4328.2|4334.2|4328.2|4332.7|4326.7|0
1610349650000|2021-01-11 07:20:50|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|7
1610349660000|2021-01-11 07:21:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610349670000|2021-01-11 07:21:10|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.2|4328.2|6
1610349690000|2021-01-11 07:21:30|4334.6|4328.6|4332.7|4326.7|4334.6|4328.6|4332.2|4326.2|9
1610349700000|2021-01-11 07:21:40|4333.2|4327.2|4334.7|4328.7|4334.7|4328.7|4333.2|4327.2|6
1610349710000|2021-01-11 07:21:50|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610349720000|2021-01-11 07:22:00|4333.7|4327.7|4333.2|4327.2|4333.7|4327.7|4333.2|4327.2|3
1610349730000|2021-01-11 07:22:10|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.2|4326.2|3
1610349740000|2021-01-11 07:22:20|4332.6|4326.6|4332.2|4326.2|4332.6|4326.6|4331.7|4325.7|12
1610349750000|2021-01-11 07:22:30|4331.7|4325.7|4331.2|4325.2|4331.7|4325.7|4331.2|4325.2|4
1610349770000|2021-01-11 07:22:50|4331.3|4325.3|4332.2|4326.2|4332.2|4326.2|4331.3|4325.3|1
1610349780000|2021-01-11 07:23:00|||||||||1
1610349790000|2021-01-11 07:23:10|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|8
1610349800000|2021-01-11 07:23:20|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|1
1610349810000|2021-01-11 07:23:30|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1610349830000|2021-01-11 07:23:50|4331.7|4325.7|4331.7|4325.7|4332.2|4326.2|4331.2|4325.2|3
1610349920000|2021-01-11 07:25:20|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1610349940000|2021-01-11 07:25:40|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4331.1|4325.1|6
1610349950000|2021-01-11 07:25:50|4331.1|4325.1|4330.7|4324.7|4331.1|4325.1|4330.7|4324.7|1
1610349970000|2021-01-11 07:26:10|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1610349990000|2021-01-11 07:26:30|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|2
1610350010000|2021-01-11 07:26:50|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|3
1610350040000|2021-01-11 07:27:20|4330.1|4324.1|4330.7|4324.7|4330.7|4324.7|4330.1|4324.1|1
1610350050000|2021-01-11 07:27:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|1
1610350060000|2021-01-11 07:27:40|4329.3|4323.3|4329.1|4323.1|4329.3|4323.3|4329.1|4323.1|5
1610350070000|2021-01-11 07:27:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|8
1610350080000|2021-01-11 07:28:00|4328.2|4322.2|4326.7|4320.7|4328.2|4322.2|4326.7|4320.7|5
1610350090000|2021-01-11 07:28:10|4327.1|4321.1|4327.7|4321.7|4327.7|4321.7|4327.1|4321.1|13
1610350100000|2021-01-11 07:28:20|4328.2|4322.2|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|5
1610350110000|2021-01-11 07:28:30|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|6
1610350120000|2021-01-11 07:28:40|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|2
1610350140000|2021-01-11 07:29:00|4328.1|4322.1|4328.7|4322.7|4328.7|4322.7|4328.1|4322.1|1
1610350150000|2021-01-11 07:29:10|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1610350170000|2021-01-11 07:29:30|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|6
1610350180000|2021-01-11 07:29:40|4332.2|4326.2|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|0
1610350190000|2021-01-11 07:29:50|4331.6|4325.6|4331.2|4325.2|4331.6|4325.6|4331.2|4325.2|0
1610350230000|2021-01-11 07:30:30|4331.1|4325.1|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|0
1610350260000|2021-01-11 07:31:00|4330.6|4324.6|4330.2|4324.2|4330.6|4324.6|4330.2|4324.2|0
1610350310000|2021-01-11 07:31:50|4330.1|4324.1|4329.7|4323.7|4330.1|4324.1|4329.7|4323.7|0
1610350330000|2021-01-11 07:32:10|4329.6|4323.6|4328.7|4322.7|4329.6|4323.6|4328.7|4322.7|3
1610350350000|2021-01-11 07:32:30|4329.1|4323.1|4330.2|4324.2|4330.2|4324.2|4329.1|4323.1|1
1610350390000|2021-01-11 07:33:10|4330.1|4324.1|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|2
1610350400000|2021-01-11 07:33:20|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1610350410000|2021-01-11 07:33:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1610350420000|2021-01-11 07:33:40|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|4
1610350430000|2021-01-11 07:33:50|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4331.1|4325.1|0
1610350440000|2021-01-11 07:34:00|4330.2|4324.2|4329.7|4323.7|4330.7|4324.7|4329.7|4323.7|6
1610350500000|2021-01-11 07:35:00|4329.6|4323.6|4328.7|4322.7|4329.6|4323.6|4328.7|4322.7|4
1610350520000|2021-01-11 07:35:20|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4328.1|4322.1|2
1610350530000|2021-01-11 07:35:30|4327.6|4321.6|4326.7|4320.7|4327.6|4321.6|4326.7|4320.7|2
1610350540000|2021-01-11 07:35:40|4326.6|4320.6|4323.7|4317.7|4326.6|4320.6|4323.7|4317.7|3
1610350550000|2021-01-11 07:35:50|4324.1|4318.1|4323.1|4317.1|4324.1|4318.1|4323.1|4317.1|3
1610350560000|2021-01-11 07:36:00|4322.2|4316.2|4320.2|4314.2|4322.2|4316.2|4319.7|4313.7|16
1610350570000|2021-01-11 07:36:10|4319.7|4313.7|4319.1|4313.1|4319.7|4313.7|4319.1|4313.1|27
1610350580000|2021-01-11 07:36:20|4319.6|4313.6|4320|4314|4320|4314|4319.6|4313.6|1
1610350590000|2021-01-11 07:36:30|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1610350600000|2021-01-11 07:36:40|4320.6|4314.6|4320|4314|4320.7|4314.7|4320|4314|3
1610350610000|2021-01-11 07:36:50|||||||||2
1610350620000|2021-01-11 07:37:00|4320.1|4314.1|4320.7|4314.7|4320.7|4314.7|4320.1|4314.1|5
1610350630000|2021-01-11 07:37:10|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.6|4314.6|1
1610350640000|2021-01-11 07:37:20|4320.2|4314.2|4320.1|4314.1|4320.2|4314.2|4320.1|4314.1|0
1610350650000|2021-01-11 07:37:30|4320.7|4314.7|4320.6|4314.6|4320.7|4314.7|4320.6|4314.6|0
1610350660000|2021-01-11 07:37:40|4320.2|4314.2|4320.1|4314.1|4320.2|4314.2|4320.1|4314.1|0
1610350670000|2021-01-11 07:37:50|||||||||7
1610350680000|2021-01-11 07:38:00|4320.2|4314.2|4320.7|4314.7|4321.1|4315.1|4320.2|4314.2|3
1610350700000|2021-01-11 07:38:20|4320.6|4314.6|4320.2|4314.2|4320.6|4314.6|4320.1|4314.1|0
1610350720000|2021-01-11 07:38:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1610350740000|2021-01-11 07:39:00|||||||||3
1610350750000|2021-01-11 07:39:10|4321.5|4315.5|4323.7|4317.7|4323.7|4317.7|4321.5|4315.5|6
1610350760000|2021-01-11 07:39:20|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|1
1610350770000|2021-01-11 07:39:30|4323.8|4317.8|4323.7|4317.7|4324.7|4318.7|4323.7|4317.7|5
1610350780000|2021-01-11 07:39:40|4323.6|4317.6|4324.1|4318.1|4324.2|4318.2|4323.2|4317.2|2
1610350850000|2021-01-11 07:40:50|||||||||1
1610350860000|2021-01-11 07:41:00|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|1
1610350870000|2021-01-11 07:41:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1610350880000|2021-01-11 07:41:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|3
1610350890000|2021-01-11 07:41:30|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|1
1610350930000|2021-01-11 07:42:10|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1610350940000|2021-01-11 07:42:20|4326.1|4320.1|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1610350950000|2021-01-11 07:42:30|4325.6|4319.6|4326.2|4320.2|4326.2|4320.2|4325.6|4319.6|1
1610350960000|2021-01-11 07:42:40|4326.1|4320.1|4325.7|4319.7|4326.1|4320.1|4325.7|4319.7|0
1610350970000|2021-01-11 07:42:50|4326.1|4320.1|4328.7|4322.7|4328.7|4322.7|4326.1|4320.1|3
1610350980000|2021-01-11 07:43:00|4328.6|4322.6|4327.7|4321.7|4328.6|4322.6|4327.7|4321.7|0
1610350990000|2021-01-11 07:43:10|4328.1|4322.1|4329.7|4323.7|4329.7|4323.7|4328.1|4322.1|0
1610351000000|2021-01-11 07:43:20|||||||||2
1610351020000|2021-01-11 07:43:40|4329.6|4323.6|4328.7|4322.7|4329.6|4323.6|4328.7|4322.7|0
1610351030000|2021-01-11 07:43:50|4329.1|4323.1|4330.7|4324.7|4330.7|4324.7|4329.1|4323.1|9
1610351040000|2021-01-11 07:44:00|4331.2|4325.2|4328.7|4322.7|4331.2|4325.2|4328.7|4322.7|6
1610351050000|2021-01-11 07:44:10|4329.1|4323.1|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|1
1610351060000|2021-01-11 07:44:20|4328.7|4322.7|4328.7|4322.7|4329.2|4323.2|4328.7|4322.7|6
1610351070000|2021-01-11 07:44:30|4329.7|4323.7|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|4
1610351080000|2021-01-11 07:44:40|4330.1|4324.1|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|2
1610351090000|2021-01-11 07:44:50|4330.3|4324.3|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1610351110000|2021-01-11 07:45:10|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1610351140000|2021-01-11 07:45:40|4330.7|4324.7|4330.2|4324.2|4331.1|4325.1|4330.2|4324.2|1
1610351150000|2021-01-11 07:45:50|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|2
1610351170000|2021-01-11 07:46:10|4331.1|4325.1|4331.7|4325.7|4331.7|4325.7|4331.1|4325.1|1
1610351190000|2021-01-11 07:46:30|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1610351220000|2021-01-11 07:47:00|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4
1610351230000|2021-01-11 07:47:10|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610351240000|2021-01-11 07:47:20|4335.1|4329.1|4335.2|4329.2|4335.2|4329.2|4335.1|4329.1|1
1610351250000|2021-01-11 07:47:30|||||||||5
1610351260000|2021-01-11 07:47:40|||||||||1
1610351270000|2021-01-11 07:47:50|4335.7|4329.7|4335.7|4329.7|4336.1|4330.1|4335.7|4329.7|12
1610351280000|2021-01-11 07:48:00|4335.6|4329.6|4334.7|4328.7|4335.6|4329.6|4334.2|4328.2|3
1610351290000|2021-01-11 07:48:10|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|0
1610351310000|2021-01-11 07:48:30|4335.3|4329.3|4335.7|4329.7|4335.7|4329.7|4335.3|4329.3|1
1610351330000|2021-01-11 07:48:50|4336.2|4330.2|4338.7|4332.7|4338.7|4332.7|4336.2|4330.2|5
1610351340000|2021-01-11 07:49:00|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.2|4332.2|1
1610351350000|2021-01-11 07:49:10|4339.6|4333.6|4339.7|4333.7|4342.7|4336.7|4339.6|4333.6|13
1610351360000|2021-01-11 07:49:20|4340.2|4334.2|4338.7|4332.7|4340.7|4334.7|4338.7|4332.7|5
1610351370000|2021-01-11 07:49:30|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|1
1610351380000|2021-01-11 07:49:40|4338.2|4332.2|4338.7|4332.7|4339.2|4333.2|4338.2|4332.2|4
1610351390000|2021-01-11 07:49:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|0
1610351400000|2021-01-11 07:50:00|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4
1610351410000|2021-01-11 07:50:10|4337.7|4331.7|4338.7|4332.7|4338.7|4332.7|4337.7|4331.7|4
1610351420000|2021-01-11 07:50:20|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|4
1610351440000|2021-01-11 07:50:40|4339.2|4333.2|4339.7|4333.7|4340.7|4334.7|4339.2|4333.2|9
1610351450000|2021-01-11 07:50:50|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|2
1610351460000|2021-01-11 07:51:00|4341.2|4335.2|4342.7|4336.7|4343.2|4337.2|4341.2|4335.2|11
1610351470000|2021-01-11 07:51:10|4343.2|4337.2|4342.7|4336.7|4344.1|4338.1|4342.7|4336.7|7
1610351480000|2021-01-11 07:51:20|4343.7|4337.7|4343.7|4337.7|4344.2|4338.2|4343.7|4337.7|4
1610351490000|2021-01-11 07:51:30|4344.7|4338.7|4343.7|4337.7|4344.7|4338.7|4343.7|4337.7|16
1610351500000|2021-01-11 07:51:40|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|3
1610351510000|2021-01-11 07:51:50|4345.1|4339.1|4345.7|4339.7|4345.7|4339.7|4345.1|4339.1|3
1610351520000|2021-01-11 07:52:00|4345.2|4339.2|4345.7|4339.7|4348.6|4342.6|4345.2|4339.2|9
1610351530000|2021-01-11 07:52:10|4346.2|4340.2|4345.7|4339.7|4347.7|4341.7|4345.7|4339.7|6
1610351540000|2021-01-11 07:52:20|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|2
1610351550000|2021-01-11 07:52:30|4347.7|4341.7|4346.2|4340.2|4347.7|4341.7|4346.2|4340.2|3
1610351560000|2021-01-11 07:52:40|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|3
1610351570000|2021-01-11 07:52:50|4347.3|4341.3|4347.7|4341.7|4348.7|4342.7|4347.3|4341.3|10
1610351580000|2021-01-11 07:53:00|4348.2|4342.2|4350.2|4344.2|4350.2|4344.2|4348.2|4342.2|12
1610351590000|2021-01-11 07:53:10|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4345.7|4339.7|23
1610351600000|2021-01-11 07:53:20|4348.2|4342.2|4347.7|4341.7|4348.2|4342.2|4347.6|4341.6|9
1610351610000|2021-01-11 07:53:30|4348.2|4342.2|4349.1|4343.1|4349.1|4343.1|4347.7|4341.7|6
1610351620000|2021-01-11 07:53:40|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4349.7|4343.7|8
1610351630000|2021-01-11 07:53:50|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1610351640000|2021-01-11 07:54:00|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.2|4344.2|4
1610351650000|2021-01-11 07:54:10|4351.2|4345.2|4350.2|4344.2|4351.2|4345.2|4350.2|4344.2|10
1610351660000|2021-01-11 07:54:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1610351670000|2021-01-11 07:54:30|4351.1|4345.1|4348.7|4342.7|4351.1|4345.1|4348.7|4342.7|11
1610351680000|2021-01-11 07:54:40|4348.6|4342.6|4348.2|4342.2|4349.2|4343.2|4347.7|4341.7|7
1610351690000|2021-01-11 07:54:50|4348.6|4342.6|4346.7|4340.7|4348.7|4342.7|4346.7|4340.7|7
1610351710000|2021-01-11 07:55:10|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4345.2|4339.2|2
1610351720000|2021-01-11 07:55:20|4346.7|4340.7|4346.6|4340.6|4346.7|4340.7|4346.2|4340.2|1
1610351740000|2021-01-11 07:55:40|4346.2|4340.2|4345.7|4339.7|4346.2|4340.2|4345.7|4339.7|0
1610351760000|2021-01-11 07:56:00|4345.2|4339.2|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|1
1610351770000|2021-01-11 07:56:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4345.7|4339.7|4
1610351780000|2021-01-11 07:56:20|4346.5|4340.5|4345.2|4339.2|4346.5|4340.5|4345.2|4339.2|2
1610351790000|2021-01-11 07:56:30|4345.1|4339.1|4346.2|4340.2|4346.2|4340.2|4345.1|4339.1|3
1610351800000|2021-01-11 07:56:40|4345.7|4339.7|4345.2|4339.2|4346.2|4340.2|4345.2|4339.2|3
1610351810000|2021-01-11 07:56:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|1
1610351820000|2021-01-11 07:57:00|4344.6|4338.6|4344.1|4338.1|4344.6|4338.6|4344.1|4338.1|0
1610351830000|2021-01-11 07:57:10|4343.6|4337.6|4342.7|4336.7|4343.6|4337.6|4342.7|4336.7|8
1610351840000|2021-01-11 07:57:20|4342.2|4336.2|4342.1|4336.1|4342.2|4336.2|4342.1|4336.1|0
1610351850000|2021-01-11 07:57:30|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|3
1610351870000|2021-01-11 07:57:50|4343.2|4337.2|4342.7|4336.7|4343.2|4337.2|4342.7|4336.7|4
1610351880000|2021-01-11 07:58:00|4343.1|4337.1|4343.7|4337.7|4343.7|4337.7|4343.1|4337.1|2
1610351890000|2021-01-11 07:58:10|4343.2|4337.2|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|1
1610351900000|2021-01-11 07:58:20|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1610351910000|2021-01-11 07:58:30|4343.6|4337.6|4343.7|4337.7|4343.7|4337.7|4343.6|4337.6|0
1610351920000|2021-01-11 07:58:40|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|0
1610351930000|2021-01-11 07:58:50|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|0
1610351940000|2021-01-11 07:59:00|4344.6|4338.6|4343.7|4337.7|4344.6|4338.6|4343.7|4337.7|2
1610351950000|2021-01-11 07:59:10|4343.6|4337.6|4342.7|4336.7|4343.6|4337.6|4342.7|4336.7|2
1610351980000|2021-01-11 07:59:40|4342.2|4336.2|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|3
1610351990000|2021-01-11 07:59:50|4343.2|4337.2|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|4
1610352000000|2021-01-11 08:00:00|4344.1|4338.1|4344.7|4338.7|4344.7|4338.7|4344.1|4338.1|2
1610352010000|2021-01-11 08:00:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1610352020000|2021-01-11 08:00:20|4345.6|4339.6|4349.1|4343.1|4350.6|4344.6|4345.6|4339.6|16
1610352030000|2021-01-11 08:00:30|4350.1|4344.1|4349.6|4343.6|4351.1|4345.1|4349.6|4343.6|5
1610352040000|2021-01-11 08:00:40|4350.1|4344.1|4348.6|4342.6|4350.1|4344.1|4348.6|4342.6|6
1610352050000|2021-01-11 08:00:50|4349.1|4343.1|4347.1|4341.1|4349.1|4343.1|4347.1|4341.1|9
1610352060000|2021-01-11 08:01:00|4346.6|4340.6|4349.6|4343.6|4349.6|4343.6|4346.6|4340.6|4
1610352090000|2021-01-11 08:01:30|4349.2|4343.2|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|1
1610352120000|2021-01-11 08:02:00|4349.7|4343.7|4350.1|4344.1|4350.1|4344.1|4349.7|4343.7|0
1610352130000|2021-01-11 08:02:10|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|2
1610352170000|2021-01-11 08:02:50|4348.6|4342.6|4348.1|4342.1|4348.6|4342.6|4348.1|4342.1|2
1610352180000|2021-01-11 08:03:00|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|2
1610352190000|2021-01-11 08:03:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1610352220000|2021-01-11 08:03:40|4347.6|4341.6|4349.5|4343.5|4349.5|4343.5|4347.6|4341.6|5
1610352230000|2021-01-11 08:03:50|4349|4343|4349|4343|4349|4343|4349|4343|0
1610352240000|2021-01-11 08:04:00|4348.9|4342.9|4347|4341|4348.9|4342.9|4347|4341|0
1610352250000|2021-01-11 08:04:10|4346.9|4340.9|4346.5|4340.5|4346.9|4340.9|4346.5|4340.5|0
1610352260000|2021-01-11 08:04:20|4345|4339|4344.5|4338.5|4345|4339|4344.5|4338.5|1
1610352270000|2021-01-11 08:04:30|4343|4337|4344|4338|4344|4338|4343|4337|10
1610352300000|2021-01-11 08:05:00|4343.5|4337.5|4346|4340|4346|4340|4343.5|4337.5|3
1610352310000|2021-01-11 08:05:10|4346.5|4340.5|4348|4342|4348|4342|4346.5|4340.5|1
1610352330000|2021-01-11 08:05:30|4347.5|4341.5|4346|4340|4347.5|4341.5|4346|4340|0
1610352340000|2021-01-11 08:05:40|4345.9|4339.9|4347|4341|4347.5|4341.5|4345.9|4339.9|1
1610352360000|2021-01-11 08:06:00|4346.9|4340.9|4346.5|4340.5|4346.9|4340.9|4346.5|4340.5|0
1610352370000|2021-01-11 08:06:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1610352380000|2021-01-11 08:06:20|4346|4340|4345.5|4339.5|4346|4340|4345.5|4339.5|2
1610352390000|2021-01-11 08:06:30|4346|4340|4346|4340|4346|4340|4346|4340|3
1610352400000|2021-01-11 08:06:40|4347|4341|4347.5|4341.5|4347.5|4341.5|4347|4341|0
1610352410000|2021-01-11 08:06:50|||||||||1
1610352420000|2021-01-11 08:07:00|4349.5|4343.5|4350|4344|4350|4344|4348.5|4342.5|16
1610352430000|2021-01-11 08:07:10|4350.5|4344.5|4351|4345|4351.5|4345.5|4350.4|4344.4|8
1610352440000|2021-01-11 08:07:20|4351.4|4345.4|4354|4348|4354|4348|4350|4344|12
1610352450000|2021-01-11 08:07:30|4353.5|4347.5|4354|4348|4354|4348|4353.5|4347.5|2
1610352460000|2021-01-11 08:07:40|4353.9|4347.9|4354|4348|4354|4348|4353.5|4347.5|12
1610352470000|2021-01-11 08:07:50|4353|4347|4353|4347|4353.5|4347.5|4353|4347|9
1610352480000|2021-01-11 08:08:00|4353.5|4347.5|4353|4347|4353.5|4347.5|4353|4347|0
1610352490000|2021-01-11 08:08:10|4352.9|4346.9|4350.5|4344.5|4352.9|4346.9|4350.5|4344.5|3
1610352500000|2021-01-11 08:08:20|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1610352510000|2021-01-11 08:08:30|4351|4345|4351.5|4345.5|4351.9|4345.9|4351|4345|3
1610352520000|2021-01-11 08:08:40|4351.4|4345.4|4353|4347|4353.4|4347.4|4351.4|4345.4|12
1610352530000|2021-01-11 08:08:50|4353.1|4347.1|4355.4|4349.4|4355.4|4349.4|4353.1|4347.1|4
1610352540000|2021-01-11 08:09:00|4355|4349|4355|4349|4355.4|4349.4|4354.5|4348.5|10
1610352550000|2021-01-11 08:09:10|4355.4|4349.4|4358|4352|4358|4352|4355.4|4349.4|8
1610352560000|2021-01-11 08:09:20|4358.4|4352.4|4361|4355|4361|4355|4358.4|4352.4|39
1610352570000|2021-01-11 08:09:30|||||||||4
1610352580000|2021-01-11 08:09:40|4360.5|4354.5|4361|4355|4361.5|4355.5|4360.5|4354.5|6
1610352590000|2021-01-11 08:09:50|4360.9|4354.9|4361|4355|4362.1|4356.1|4360|4354|33
1610352600000|2021-01-11 08:10:00|4360|4354|4358.5|4352.5|4360|4354|4358.5|4352.5|4
1610352610000|2021-01-11 08:10:10|4358.4|4352.4|4357|4351|4358.4|4352.4|4357|4351|5
1610352620000|2021-01-11 08:10:20|4356.9|4350.9|4360|4354|4360|4354|4356.5|4350.5|15
1610352630000|2021-01-11 08:10:30|4359.9|4353.9|4359.5|4353.5|4359.9|4353.9|4359.5|4353.5|0
1610352640000|2021-01-11 08:10:40|4359.4|4353.4|4359|4353|4359.5|4353.5|4359|4353|2
1610352650000|2021-01-11 08:10:50|4358.9|4352.9|4358.5|4352.5|4358.9|4352.9|4358.5|4352.5|0
1610352660000|2021-01-11 08:11:00|4359.5|4353.5|4357.5|4351.5|4359.5|4353.5|4357|4351|36
1610352670000|2021-01-11 08:11:10|4357.4|4351.4|4355.5|4349.5|4357.4|4351.4|4354.5|4348.5|7
1610352680000|2021-01-11 08:11:20|4355|4349|4356|4350|4356|4350|4355|4349|3
1610352690000|2021-01-11 08:11:30|4355.5|4349.5|4357|4351|4357|4351|4355.5|4349.5|21
1610352700000|2021-01-11 08:11:40|4356.1|4350.1|4355.5|4349.5|4356.1|4350.1|4355|4349|3
1610352710000|2021-01-11 08:11:50|4355.9|4349.9|4356|4350|4357|4351|4355.9|4349.9|1
1610352720000|2021-01-11 08:12:00|4355.5|4349.5|4356|4350|4356|4350|4355.5|4349.5|2
1610352760000|2021-01-11 08:12:40|4356.4|4350.4|4357|4351|4357|4351|4356.4|4350.4|3
1610352780000|2021-01-11 08:13:00|4356.9|4350.9|4356|4350|4356.9|4350.9|4356|4350|1
1610352790000|2021-01-11 08:13:10|4355.9|4349.9|4355.5|4349.5|4356|4350|4355.5|4349.5|1
1610352800000|2021-01-11 08:13:20|4354|4348|4354|4348|4354|4348|4354|4348|8
1610352810000|2021-01-11 08:13:30|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354|4348|0
1610352820000|2021-01-11 08:13:40|4354.4|4348.4|4354|4348|4354.4|4348.4|4354|4348|1
1610352830000|2021-01-11 08:13:50|4353.9|4347.9|4354|4348|4354|4348|4353.9|4347.9|0
1610352840000|2021-01-11 08:14:00|4353.9|4347.9|4353.5|4347.5|4353.9|4347.9|4353.5|4347.5|0
1610352850000|2021-01-11 08:14:10|4353.4|4347.4|4354|4348|4354|4348|4353.4|4347.4|1
1610352870000|2021-01-11 08:14:30|4353.9|4347.9|4354|4348|4354|4348|4353.5|4347.5|1
1610352880000|2021-01-11 08:14:40|4354.4|4348.4|4354.5|4348.5|4354.5|4348.5|4354.4|4348.4|0
1610352890000|2021-01-11 08:14:50|4354.9|4348.9|4355|4349|4355|4349|4354.5|4348.5|4
1610352900000|2021-01-11 08:15:00|4354.9|4348.9|4355|4349|4355|4349|4354.5|4348.5|0
1610352920000|2021-01-11 08:15:20|4355.4|4349.4|4355.4|4349.4|4356|4350|4355|4349|7
1610352930000|2021-01-11 08:15:30|4356|4350|4358|4352|4358|4352|4356|4350|5
1610352950000|2021-01-11 08:15:50|4357.9|4351.9|4357|4351|4357.9|4351.9|4356.5|4350.5|1
1610352960000|2021-01-11 08:16:00|4357.1|4351.1|4360|4354|4360.5|4354.5|4357.1|4351.1|4
1610352970000|2021-01-11 08:16:10|4360.4|4354.4|4360|4354|4360.4|4354.4|4359.5|4353.5|2
1610352980000|2021-01-11 08:16:20|4359.5|4353.5|4359|4353|4359.5|4353.5|4358.5|4352.5|3
1610352990000|2021-01-11 08:16:30|||||||||3
1610353000000|2021-01-11 08:16:40|4358.9|4352.9|4359|4353|4359|4353|4358.5|4352.5|4
1610353010000|2021-01-11 08:16:50|4359.9|4353.9|4362|4356|4362|4356|4359.9|4353.9|2
1610353020000|2021-01-11 08:17:00|4362.4|4356.4|4362|4356|4362.5|4356.5|4362|4356|1
1610353030000|2021-01-11 08:17:10|4362.4|4356.4|4362|4356|4362.4|4356.4|4362|4356|1
1610353040000|2021-01-11 08:17:20|4361.9|4355.9|4361.5|4355.5|4361.9|4355.9|4361.5|4355.5|0
1610353050000|2021-01-11 08:17:30|4361|4355|4361|4355|4361|4355|4361|4355|6
1610353060000|2021-01-11 08:17:40|4360.5|4354.5|4361.5|4355.5|4361.5|4355.5|4360|4354|3
1610353070000|2021-01-11 08:17:50|4363|4357|4363|4357|4363|4357|4362.5|4356.5|6
1610353080000|2021-01-11 08:18:00|4362.9|4356.9|4364|4358|4364|4358|4362.5|4356.5|8
1610353090000|2021-01-11 08:18:10|4363.9|4357.9|4363.5|4357.5|4363.9|4357.9|4363.5|4357.5|0
1610353100000|2021-01-11 08:18:20|4363.9|4357.9|4363.5|4357.5|4364|4358|4363.5|4357.5|5
1610353110000|2021-01-11 08:18:30|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|2
1610353120000|2021-01-11 08:18:40|4362.4|4356.4|4362.5|4356.5|4362.5|4356.5|4362.4|4356.4|1
1610353140000|2021-01-11 08:19:00|4363.8|4357.8|4363|4357|4364.5|4358.5|4363|4357|8
1610353150000|2021-01-11 08:19:10|4363.1|4357.1|4364.5|4358.5|4364.5|4358.5|4362.5|4356.5|11
1610353160000|2021-01-11 08:19:20|4365|4359|4365|4359|4365|4359|4364.5|4358.5|18
1610353170000|2021-01-11 08:19:30|||||||||1
1610353180000|2021-01-11 08:19:40|4364.9|4358.9|4364.5|4358.5|4364.9|4358.9|4364.5|4358.5|1
1610353190000|2021-01-11 08:19:50|||||||||13
1610353200000|2021-01-11 08:20:00|4364.4|4358.4|4360|4354|4364.4|4358.4|4360|4354|15
1610353210000|2021-01-11 08:20:10|4360.5|4354.5|4361|4355|4361|4355|4360.5|4354.5|1
1610353220000|2021-01-11 08:20:20|4361.4|4355.4|4361.5|4355.5|4361.5|4355.5|4361.4|4355.4|0
1610353230000|2021-01-11 08:20:30|4362|4356|4362|4356|4362|4356|4362|4356|2
1610353240000|2021-01-11 08:20:40|||||||||5
1610353250000|2021-01-11 08:20:50|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1610353260000|2021-01-11 08:21:00|4361.4|4355.4|4360.5|4354.5|4361.4|4355.4|4360.5|4354.5|1
1610353270000|2021-01-11 08:21:10|4360.4|4354.4|4359.5|4353.5|4360.4|4354.4|4359.5|4353.5|2
1610353280000|2021-01-11 08:21:20|4360|4354|4361|4355|4361|4355|4360|4354|5
1610353300000|2021-01-11 08:21:40|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|3
1610353310000|2021-01-11 08:21:50|4361|4355|4361|4355|4361|4355|4361|4355|0
1610353330000|2021-01-11 08:22:10|||||||||1
1610353340000|2021-01-11 08:22:20|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1610353370000|2021-01-11 08:22:50|4361.4|4355.4|4361|4355|4361.4|4355.4|4360.5|4354.5|3
1610353380000|2021-01-11 08:23:00|4360.9|4354.9|4359.5|4353.5|4360.9|4354.9|4359.5|4353.5|4
1610353390000|2021-01-11 08:23:10|4359.4|4353.4|4357.4|4351.4|4359.4|4353.4|4357.4|4351.4|3
1610353400000|2021-01-11 08:23:20|4358|4352|4359|4353|4359|4353|4357.5|4351.5|5
1610353410000|2021-01-11 08:23:30|4358.9|4352.9|4359|4353|4359|4353|4358.9|4352.9|2
1610353420000|2021-01-11 08:23:40|4358.9|4352.9|4358.5|4352.5|4358.9|4352.9|4358|4352|3
1610353430000|2021-01-11 08:23:50|4359|4353|4359|4353|4359|4353|4359|4353|0
1610353440000|2021-01-11 08:24:00|4358.9|4352.9|4361|4355|4361|4355|4358.5|4352.5|2
1610353460000|2021-01-11 08:24:20|4360.5|4354.5|4360|4354|4360.5|4354.5|4360|4354|0
1610353530000|2021-01-11 08:25:30|4359.5|4353.5|4359|4353|4359.5|4353.5|4359|4353|2
1610353550000|2021-01-11 08:25:50|4359.5|4353.5|4359|4353|4359.5|4353.5|4359|4353|1
1610353560000|2021-01-11 08:26:00|4358.5|4352.5|4358.4|4352.4|4358.5|4352.5|4358.4|4352.4|1
1610353580000|2021-01-11 08:26:20|4358|4352|4358|4352|4358|4352|4358|4352|2
1610353590000|2021-01-11 08:26:30|4357.9|4351.9|4358|4352|4358|4352|4357.5|4351.5|0
1610353610000|2021-01-11 08:26:50|4357.9|4351.9|4358|4352|4358|4352|4357.5|4351.5|0
1610353620000|2021-01-11 08:27:00|4357.5|4351.5|4358|4352|4358.5|4352.5|4357.5|4351.5|3
1610353630000|2021-01-11 08:27:10|||||||||1
1610353640000|2021-01-11 08:27:20|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1610353650000|2021-01-11 08:27:30|4358.4|4352.4|4358|4352|4358.4|4352.4|4358|4352|0
1610353660000|2021-01-11 08:27:40|4357.5|4351.5|4358|4352|4358|4352|4357.5|4351.5|1
1610353670000|2021-01-11 08:27:50|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1610353680000|2021-01-11 08:28:00|4358|4352|4361|4355|4361|4355|4358|4352|17
1610353700000|2021-01-11 08:28:20|4362|4356|4362|4356|4362|4356|4362|4356|6
1610353710000|2021-01-11 08:28:30|4361.5|4355.5|4362.5|4356.5|4362.5|4356.5|4361.5|4355.5|2
1610353720000|2021-01-11 08:28:40|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|1
1610353760000|2021-01-11 08:29:20|4361|4355|4361|4355|4361|4355|4361|4355|1
1610353770000|2021-01-11 08:29:30|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1610353780000|2021-01-11 08:29:40|4360|4354|4359.5|4353.5|4360.5|4354.5|4359.5|4353.5|0
1610353790000|2021-01-11 08:29:50|4359.9|4353.9|4359.5|4353.5|4360|4354|4359.5|4353.5|0
1610353800000|2021-01-11 08:30:00|4359.9|4353.9|4360|4354|4360|4354|4359.9|4353.9|2
1610353810000|2021-01-11 08:30:10|||||||||1
1610353820000|2021-01-11 08:30:20|4359.9|4353.9|4359.5|4353.5|4359.9|4353.9|4359.5|4353.5|0
1610353830000|2021-01-11 08:30:30|||||||||1
1610353850000|2021-01-11 08:30:50|4359|4353|4359|4353|4359|4353|4359|4353|1
1610353870000|2021-01-11 08:31:10|4358.5|4352.5|4357|4351|4358.5|4352.5|4357|4351|3
1610353880000|2021-01-11 08:31:20|4356.9|4350.9|4356|4350|4356.9|4350.9|4356|4350|0
1610353890000|2021-01-11 08:31:30|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4
1610353900000|2021-01-11 08:31:40|4358.9|4352.9|4359|4353|4360.3|4354.3|4358.9|4352.9|4
1610353920000|2021-01-11 08:32:00|4358.9|4352.9|4358|4352|4358.9|4352.9|4358|4352|1
1610353930000|2021-01-11 08:32:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|1
1610353940000|2021-01-11 08:32:20|4357|4351|4356|4350|4357|4351|4356|4350|0
1610353950000|2021-01-11 08:32:30|4357.5|4351.5|4357|4351|4358|4352|4357|4351|4
1610353970000|2021-01-11 08:32:50|4356.9|4350.9|4356|4350|4356.9|4350.9|4356|4350|7
1610353980000|2021-01-11 08:33:00|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|2
1610353990000|2021-01-11 08:33:10|4355|4349|4355|4349|4355|4349|4355|4349|1
1610354000000|2021-01-11 08:33:20|4354|4348|4354|4348|4354|4348|4353.5|4347.5|11
1610354010000|2021-01-11 08:33:30|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|2
1610354020000|2021-01-11 08:33:40|4354.4|4348.4|4355|4349|4355|4349|4354.4|4348.4|1
1610354030000|2021-01-11 08:33:50|4355.4|4349.4|4353.5|4347.5|4355.4|4349.4|4353.5|4347.5|5
1610354050000|2021-01-11 08:34:10|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1610354080000|2021-01-11 08:34:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|2
1610354090000|2021-01-11 08:34:50|4354.5|4348.5|4354.4|4348.4|4354.5|4348.5|4353.9|4347.9|0
1610354100000|2021-01-11 08:35:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1610354120000|2021-01-11 08:35:20|4354.5|4348.5|4353.4|4347.4|4354.5|4348.5|4353.4|4347.4|0
1610354130000|2021-01-11 08:35:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1610354140000|2021-01-11 08:35:40|||||||||5
1610354150000|2021-01-11 08:35:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610354160000|2021-01-11 08:36:00|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1610354180000|2021-01-11 08:36:20|4352.5|4346.5|4352.4|4346.4|4352.5|4346.5|4352.4|4346.4|1
1610354190000|2021-01-11 08:36:30|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1610354200000|2021-01-11 08:36:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610354220000|2021-01-11 08:37:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1610354240000|2021-01-11 08:37:20|4352|4346|4352.4|4346.4|4352.4|4346.4|4352|4346|0
1610354260000|2021-01-11 08:37:40|4352|4346|4351.9|4345.9|4352|4346|4351.9|4345.9|1
1610354270000|2021-01-11 08:37:50|4352.4|4346.4|4351.4|4345.4|4352.4|4346.4|4351.4|4345.4|8
1610354280000|2021-01-11 08:38:00|4350.9|4344.9|4350.4|4344.4|4350.9|4344.9|4350.4|4344.4|3
1610354290000|2021-01-11 08:38:10|4350.5|4344.5|4350.4|4344.4|4351.4|4345.4|4350.4|4344.4|3
1610354300000|2021-01-11 08:38:20|4350.9|4344.9|4352.4|4346.4|4352.9|4346.9|4350.9|4344.9|7
1610354310000|2021-01-11 08:38:30|4352|4346|4353.4|4347.4|4353.4|4347.4|4352|4346|1
1610354330000|2021-01-11 08:38:50|4353|4347|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1610354340000|2021-01-11 08:39:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4
1610354350000|2021-01-11 08:39:10|4354.4|4348.4|4352.9|4346.9|4354.4|4348.4|4352.9|4346.9|10
1610354360000|2021-01-11 08:39:20|4353.4|4347.4|4355.9|4349.9|4355.9|4349.9|4353.4|4347.4|2
1610354380000|2021-01-11 08:39:40|4356|4350|4355.9|4349.9|4356.4|4350.4|4355.9|4349.9|1
1610354390000|2021-01-11 08:39:50|||||||||1
1610354410000|2021-01-11 08:40:10|4356|4350|4356.9|4350.9|4357.9|4351.9|4356|4350|2
1610354420000|2021-01-11 08:40:20|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|0
1610354430000|2021-01-11 08:40:30|4357|4351|4355.9|4349.9|4357.4|4351.4|4355.9|4349.9|4
1610354450000|2021-01-11 08:40:50|4355.5|4349.5|4355.9|4349.9|4355.9|4349.9|4355.4|4349.4|0
1610354460000|2021-01-11 08:41:00|4355.4|4349.4|4356.4|4350.4|4356.4|4350.4|4355.4|4349.4|0
1610354470000|2021-01-11 08:41:10|4355.9|4349.9|4357.4|4351.4|4357.4|4351.4|4355.9|4349.9|3
1610354480000|2021-01-11 08:41:20|4356.5|4350.5|4356.9|4350.9|4357.4|4351.4|4356.5|4350.5|2
1610354490000|2021-01-11 08:41:30|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1610354510000|2021-01-11 08:41:50|4356|4350|4355.9|4349.9|4356|4350|4355.9|4349.9|0
1610354520000|2021-01-11 08:42:00|4355.5|4349.5|4355.4|4349.4|4355.5|4349.5|4355.4|4349.4|0
1610354530000|2021-01-11 08:42:10|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|1
1610354540000|2021-01-11 08:42:20|4357.4|4351.4|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|2
1610354550000|2021-01-11 08:42:30|4358|4352|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|4
1610354560000|2021-01-11 08:42:40|||||||||2
1610354580000|2021-01-11 08:43:00|4359.4|4353.4|4360.4|4354.4|4360.4|4354.4|4359.4|4353.4|5
1610354590000|2021-01-11 08:43:10|4360|4354|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|0
1610354600000|2021-01-11 08:43:20|4360.5|4354.5|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|2
1610354610000|2021-01-11 08:43:30|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|1
1610354620000|2021-01-11 08:43:40|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|1
1610354630000|2021-01-11 08:43:50|4361.4|4355.4|4359.9|4353.9|4361.4|4355.4|4359.9|4353.9|40
1610354660000|2021-01-11 08:44:20|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1610354670000|2021-01-11 08:44:30|4358.4|4352.4|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|2
1610354680000|2021-01-11 08:44:40|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|3
1610354690000|2021-01-11 08:44:50|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|1
1610354700000|2021-01-11 08:45:00|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|2
1610354710000|2021-01-11 08:45:10|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|0
1610354720000|2021-01-11 08:45:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1610354730000|2021-01-11 08:45:30|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|0
1610354750000|2021-01-11 08:45:50|4357.3|4351.3|4358.9|4352.9|4358.9|4352.9|4357.3|4351.3|4
1610354760000|2021-01-11 08:46:00|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|0
1610354800000|2021-01-11 08:46:40|4359.5|4353.5|4360.9|4354.9|4360.9|4354.9|4359.5|4353.5|3
1610354830000|2021-01-11 08:47:10|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|1
1610354870000|2021-01-11 08:47:50|||||||||4
1610354880000|2021-01-11 08:48:00|||||||||4
1610354890000|2021-01-11 08:48:10|4361.5|4355.5|4360.9|4354.9|4361.9|4355.9|4360.9|4354.9|4
1610354900000|2021-01-11 08:48:20|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|4
1610354910000|2021-01-11 08:48:30|4361|4355|4360.9|4354.9|4361.4|4355.4|4360.4|4354.4|4
1610354920000|2021-01-11 08:48:40|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|0
1610354930000|2021-01-11 08:48:50|4361|4355|4360.9|4354.9|4361|4355|4360.9|4354.9|1
1610354950000|2021-01-11 08:49:10|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1610354980000|2021-01-11 08:49:40|4360.3|4354.3|4358.9|4352.9|4360.3|4354.3|4358.9|4352.9|1
1610354990000|2021-01-11 08:49:50|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|1
1610355010000|2021-01-11 08:50:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1610355020000|2021-01-11 08:50:20|4359.5|4353.5|4359.9|4353.9|4360.4|4354.4|4359.5|4353.5|12
1610355030000|2021-01-11 08:50:30|4360|4354|4359.9|4353.9|4360|4354|4359.9|4353.9|2
1610355050000|2021-01-11 08:50:50|4359.5|4353.5|4359.4|4353.4|4359.5|4353.5|4359.4|4353.4|0
1610355060000|2021-01-11 08:51:00|4359|4353|4358.9|4352.9|4359|4353|4358.9|4352.9|0
1610355070000|2021-01-11 08:51:10|4358.5|4352.5|4356.4|4350.4|4358.5|4352.5|4356.4|4350.4|50
1610355080000|2021-01-11 08:51:20|||||||||3
1610355090000|2021-01-11 08:51:30|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|0
1610355100000|2021-01-11 08:51:40|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|0
1610355130000|2021-01-11 08:52:10|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|2
1610355140000|2021-01-11 08:52:20|4354.5|4348.5|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1610355160000|2021-01-11 08:52:40|4354.4|4348.4|4354.9|4348.9|4355.4|4349.4|4354.4|4348.4|7
1610355170000|2021-01-11 08:52:50|||||||||2
1610355180000|2021-01-11 08:53:00|4354.5|4348.5|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|0
1610355190000|2021-01-11 08:53:10|4353.4|4347.4|4351.4|4345.4|4353.4|4347.4|4351.4|4345.4|10
1610355200000|2021-01-11 08:53:20|4350.9|4344.9|4349.9|4343.9|4350.9|4344.9|4349.9|4343.9|11
1610355210000|2021-01-11 08:53:30|4350|4344|4351.9|4345.9|4351.9|4345.9|4350|4344|2
1610355220000|2021-01-11 08:53:40|4351.5|4345.5|4351.4|4345.4|4351.5|4345.5|4351.4|4345.4|1
1610355240000|2021-01-11 08:54:00|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4349.4|4343.4|7
1610355260000|2021-01-11 08:54:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|3
1610355270000|2021-01-11 08:54:30|4349.5|4343.5|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|2
1610355290000|2021-01-11 08:54:50|4350|4344|4351.4|4345.4|4351.4|4345.4|4350|4344|3
1610355300000|2021-01-11 08:55:00|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|3
1610355310000|2021-01-11 08:55:10|4351.5|4345.5|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|2
1610355320000|2021-01-11 08:55:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1610355330000|2021-01-11 08:55:30|4351.4|4345.4|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|0
1610355340000|2021-01-11 08:55:40|4351.5|4345.5|4351.9|4345.9|4351.9|4345.9|4351.5|4345.5|1
1610355350000|2021-01-11 08:55:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4351.9|4345.9|3
1610355360000|2021-01-11 08:56:00|4352.5|4346.5|4352.9|4346.9|4352.9|4346.9|4352.5|4346.5|4
1610355370000|2021-01-11 08:56:10|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|0
1610355380000|2021-01-11 08:56:20|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|1
1610355390000|2021-01-11 08:56:30|4353.5|4347.5|4353.4|4347.4|4353.5|4347.5|4353.4|4347.4|0
1610355400000|2021-01-11 08:56:40|4353.5|4347.5|4353.9|4347.9|4354.4|4348.4|4353.5|4347.5|2
1610355410000|2021-01-11 08:56:50|4354|4348|4353.9|4347.9|4354|4348|4353.9|4347.9|1
1610355430000|2021-01-11 08:57:10|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|0
1610355440000|2021-01-11 08:57:20|4353.5|4347.5|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|3
1610355450000|2021-01-11 08:57:30|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610355460000|2021-01-11 08:57:40|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|9
1610355470000|2021-01-11 08:57:50|4351.4|4345.4|4353.9|4347.9|4353.9|4347.9|4351.4|4345.4|3
1610355480000|2021-01-11 08:58:00|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|2
1610355490000|2021-01-11 08:58:10|||||||||1
1610355510000|2021-01-11 08:58:30|||||||||7
1610355520000|2021-01-11 08:58:40|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|1
1610355530000|2021-01-11 08:58:50|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1610355540000|2021-01-11 08:59:00|4353.5|4347.5|4353.4|4347.4|4353.5|4347.5|4353.4|4347.4|0
1610355550000|2021-01-11 08:59:10|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|1
1610355560000|2021-01-11 08:59:20|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|0
1610355590000|2021-01-11 08:59:50|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|0
1610355600000|2021-01-11 09:00:00|||||||||1
1610355620000|2021-01-11 09:00:20|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|0
1610355630000|2021-01-11 09:00:30|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1610355640000|2021-01-11 09:00:40|4353|4347|4352.9|4346.9|4353|4347|4352.9|4346.9|0
1610355650000|2021-01-11 09:00:50|||||||||1
1610355670000|2021-01-11 09:01:10|4352.8|4346.8|4351.9|4345.9|4352.8|4346.8|4351.9|4345.9|2
1610355680000|2021-01-11 09:01:20|4352|4346|4352.9|4346.9|4352.9|4346.9|4352|4346|0
1610355700000|2021-01-11 09:01:40|4353.4|4347.4|4354.4|4348.4|4354.4|4348.4|4353.4|4347.4|4
1610355710000|2021-01-11 09:01:50|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1610355770000|2021-01-11 09:02:50|4355|4349|4356.4|4350.4|4356.4|4350.4|4355|4349|2
1610355780000|2021-01-11 09:03:00|4356.5|4350.5|4357.9|4351.9|4358.4|4352.4|4356.5|4350.5|8
1610355790000|2021-01-11 09:03:10|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|1
1610355800000|2021-01-11 09:03:20|4358.5|4352.5|4357.9|4351.9|4358.5|4352.5|4357.9|4351.9|2
1610355810000|2021-01-11 09:03:30|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1610355820000|2021-01-11 09:03:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|3
1610355830000|2021-01-11 09:03:50|4357.5|4351.5|4356.9|4350.9|4357.5|4351.5|4356.9|4350.9|0
1610355840000|2021-01-11 09:04:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1610355860000|2021-01-11 09:04:20|4356|4350|4354.9|4348.9|4356|4350|4354.9|4348.9|2
1610355870000|2021-01-11 09:04:30|4354.5|4348.5|4353.9|4347.9|4354.5|4348.5|4353.9|4347.9|0
1610355880000|2021-01-11 09:04:40|4353.4|4347.4|4353.4|4347.4|4353.5|4347.5|4353.4|4347.4|0
1610355890000|2021-01-11 09:04:50|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.5|4347.5|3
1610355900000|2021-01-11 09:05:00|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1610355920000|2021-01-11 09:05:20|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|1
1610355930000|2021-01-11 09:05:30|4354.5|4348.5|4354.9|4348.9|4354.9|4348.9|4354.5|4348.5|0
1610355950000|2021-01-11 09:05:50|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1610355960000|2021-01-11 09:06:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1610356020000|2021-01-11 09:07:00|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1610356030000|2021-01-11 09:07:10|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1610356040000|2021-01-11 09:07:20|4354.4|4348.4|4355.9|4349.9|4355.9|4349.9|4354.4|4348.4|2
1610356050000|2021-01-11 09:07:30|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1610356060000|2021-01-11 09:07:40|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|1
1610356080000|2021-01-11 09:08:00|4355.4|4349.4|4355.9|4349.9|4355.9|4349.9|4355.4|4349.4|4
1610356090000|2021-01-11 09:08:10|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1610356120000|2021-01-11 09:08:40|||||||||1
1610356130000|2021-01-11 09:08:50|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|2
1610356140000|2021-01-11 09:09:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|2
1610356150000|2021-01-11 09:09:10|4356.9|4350.9|4358.4|4352.4|4358.4|4352.4|4356.9|4350.9|18
1610356170000|2021-01-11 09:09:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1610356180000|2021-01-11 09:09:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1610356190000|2021-01-11 09:09:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1610356210000|2021-01-11 09:10:10|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1610356220000|2021-01-11 09:10:20|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|6
1610356230000|2021-01-11 09:10:30|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|1
1610356240000|2021-01-11 09:10:40|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1610356260000|2021-01-11 09:11:00|4358.4|4352.4|4358.4|4352.4|4358.9|4352.9|4357.9|4351.9|3
1610356280000|2021-01-11 09:11:20|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|3
1610356290000|2021-01-11 09:11:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1610356300000|2021-01-11 09:11:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1610356310000|2021-01-11 09:11:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1610356350000|2021-01-11 09:12:30|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1610356360000|2021-01-11 09:12:40|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|1
1610356370000|2021-01-11 09:12:50|4357.4|4351.4|4356.4|4350.4|4357.4|4351.4|4356.4|4350.4|2
1610356400000|2021-01-11 09:13:20|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|1
1610356430000|2021-01-11 09:13:50|4355.3|4349.3|4354.4|4348.4|4355.3|4349.3|4354.4|4348.4|2
1610356450000|2021-01-11 09:14:10|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|1
1610356460000|2021-01-11 09:14:20|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|1
1610356470000|2021-01-11 09:14:30|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|2
1610356480000|2021-01-11 09:14:40|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|2
1610356490000|2021-01-11 09:14:50|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|4
1610356500000|2021-01-11 09:15:00|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|1
1610356520000|2021-01-11 09:15:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1610356540000|2021-01-11 09:15:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610356550000|2021-01-11 09:15:50|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1610356560000|2021-01-11 09:16:00|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610356600000|2021-01-11 09:16:40|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1610356610000|2021-01-11 09:16:50|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1610356620000|2021-01-11 09:17:00|4350.9|4344.9|4349.9|4343.9|4351.4|4345.4|4349.9|4343.9|6
1610356640000|2021-01-11 09:17:20|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|2
1610356650000|2021-01-11 09:17:30|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|3
1610356670000|2021-01-11 09:17:50|4351.8|4345.8|4350.4|4344.4|4351.8|4345.8|4350.4|4344.4|3
1610356680000|2021-01-11 09:18:00|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1610356690000|2021-01-11 09:18:10|4348.4|4342.4|4348.9|4342.9|4349.4|4343.4|4348.4|4342.4|36
1610356700000|2021-01-11 09:18:20|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|13
1610356710000|2021-01-11 09:18:30|4345.9|4339.9|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|0
1610356720000|2021-01-11 09:18:40|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.3|4338.3|0
1610356730000|2021-01-11 09:18:50|4346.4|4340.4|4345.4|4339.4|4346.4|4340.4|4344.9|4338.9|12
1610356740000|2021-01-11 09:19:00|4345.9|4339.9|4346.9|4340.9|4346.9|4340.9|4345.9|4339.9|2
1610356760000|2021-01-11 09:19:20|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4347.4|4341.4|0
1610356770000|2021-01-11 09:19:30|4347.9|4341.9|4349.4|4343.4|4349.4|4343.4|4347.9|4341.9|0
1610356780000|2021-01-11 09:19:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1610356790000|2021-01-11 09:19:50|4349.8|4343.8|4351.4|4345.4|4351.4|4345.4|4349.4|4343.4|2
1610356810000|2021-01-11 09:20:10|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|2
1610356820000|2021-01-11 09:20:20|4352.3|4346.3|4352.4|4346.4|4352.4|4346.4|4352.3|4346.3|0
1610356830000|2021-01-11 09:20:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1610356840000|2021-01-11 09:20:40|4352.4|4346.4|4351.9|4345.9|4352.4|4346.4|4351.9|4345.9|9
1610356870000|2021-01-11 09:21:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610356880000|2021-01-11 09:21:20|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|1
1610356890000|2021-01-11 09:21:30|4352.9|4346.9|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|7
1610356900000|2021-01-11 09:21:40|4352.3|4346.3|4352.8|4346.8|4352.8|4346.8|4352.3|4346.3|1
1610356910000|2021-01-11 09:21:50|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|1
1610356920000|2021-01-11 09:22:00|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|0
1610356940000|2021-01-11 09:22:20|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1610356950000|2021-01-11 09:22:30|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|1
1610356960000|2021-01-11 09:22:40|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.4|4347.4|0
1610356970000|2021-01-11 09:22:50|4352.5|4346.5|4352.4|4346.4|4352.5|4346.5|4352.4|4346.4|2
1610356980000|2021-01-11 09:23:00|4351.9|4345.9|4350.9|4344.9|4351.9|4345.9|4350.9|4344.9|10
1610356990000|2021-01-11 09:23:10|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|1
1610357030000|2021-01-11 09:23:50|4351|4345|4351.9|4345.9|4351.9|4345.9|4351|4345|7
1610357040000|2021-01-11 09:24:00|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1610357060000|2021-01-11 09:24:20|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610357070000|2021-01-11 09:24:30|4352.3|4346.3|4351.4|4345.4|4352.3|4346.3|4351.4|4345.4|3
1610357100000|2021-01-11 09:25:00|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|1
1610357120000|2021-01-11 09:25:20|||||||||1
1610357150000|2021-01-11 09:25:50|||||||||1
1610357160000|2021-01-11 09:26:00|||||||||1
1610357190000|2021-01-11 09:26:30|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|3
1610357200000|2021-01-11 09:26:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1610357230000|2021-01-11 09:27:10|4350.8|4344.8|4349.9|4343.9|4350.8|4344.8|4349.9|4343.9|1
1610357240000|2021-01-11 09:27:20|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|0
1610357250000|2021-01-11 09:27:30|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|4
1610357270000|2021-01-11 09:27:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1610357300000|2021-01-11 09:28:20|4349.4|4343.4|4350.4|4344.4|4350.4|4344.4|4349.4|4343.4|2
1610357320000|2021-01-11 09:28:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1610357350000|2021-01-11 09:29:10|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1610357370000|2021-01-11 09:29:30|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|2
1610357390000|2021-01-11 09:29:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|3
1610357400000|2021-01-11 09:30:00|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|10
1610357420000|2021-01-11 09:30:20|4352.8|4346.8|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|1
1610357440000|2021-01-11 09:30:40|4351.8|4345.8|4351.4|4345.4|4351.8|4345.8|4351.4|4345.4|0
1610357450000|2021-01-11 09:30:50|4351.8|4345.8|4351.9|4345.9|4351.9|4345.9|4351.8|4345.8|2
1610357470000|2021-01-11 09:31:10|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|1
1610357480000|2021-01-11 09:31:20|4351.8|4345.8|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|0
1610357490000|2021-01-11 09:31:30|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|1
1610357510000|2021-01-11 09:31:50|||||||||1
1610357520000|2021-01-11 09:32:00|4353.3|4347.3|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|0
1610357530000|2021-01-11 09:32:10|4353.3|4347.3|4353.9|4347.9|4354.4|4348.4|4353.3|4347.3|6
1610357540000|2021-01-11 09:32:20|4354.3|4348.3|4353.9|4347.9|4354.4|4348.4|4353.9|4347.9|6
1610357560000|2021-01-11 09:32:40|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|0
1610357570000|2021-01-11 09:32:50|||||||||1
1610357580000|2021-01-11 09:33:00|4354.9|4348.9|4354.9|4348.9|4355.3|4349.3|4354.4|4348.4|2
1610357600000|2021-01-11 09:33:20|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1610357610000|2021-01-11 09:33:30|||||||||1
1610357630000|2021-01-11 09:33:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4
1610357640000|2021-01-11 09:34:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1610357650000|2021-01-11 09:34:10|4356.3|4350.3|4355.4|4349.4|4356.3|4350.3|4355.4|4349.4|1
1610357660000|2021-01-11 09:34:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1610357670000|2021-01-11 09:34:30|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4353.9|4347.9|3
1610357690000|2021-01-11 09:34:50|4355.3|4349.3|4355.4|4349.4|4355.4|4349.4|4355.3|4349.3|0
1610357700000|2021-01-11 09:35:00|4354.4|4348.4|4353.4|4347.4|4354.4|4348.4|4353.4|4347.4|8
1610357710000|2021-01-11 09:35:10|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|1
1610357720000|2021-01-11 09:35:20|||||||||1
1610357730000|2021-01-11 09:35:30|4353.3|4347.3|4352.9|4346.9|4353.3|4347.3|4352.9|4346.9|2
1610357750000|2021-01-11 09:35:50|4353.3|4347.3|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1610357760000|2021-01-11 09:36:00|4353.3|4347.3|4351.9|4345.9|4353.3|4347.3|4351.9|4345.9|1
1610357780000|2021-01-11 09:36:20|4351.8|4345.8|4349.9|4343.9|4351.8|4345.8|4349.9|4343.9|6
1610357790000|2021-01-11 09:36:30|4350.3|4344.3|4351.4|4345.4|4351.4|4345.4|4350.3|4344.3|2
1610357800000|2021-01-11 09:36:40|4351.3|4345.3|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|2
1610357820000|2021-01-11 09:37:00|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1610357840000|2021-01-11 09:37:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1610357850000|2021-01-11 09:37:30|4352.4|4346.4|4351.9|4345.9|4352.4|4346.4|4351.9|4345.9|1
1610357860000|2021-01-11 09:37:40|4352.4|4346.4|4350.9|4344.9|4352.4|4346.4|4350.9|4344.9|1
1610357870000|2021-01-11 09:37:50|4351.3|4345.3|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|3
1610357880000|2021-01-11 09:38:00|4350.8|4344.8|4350.9|4344.9|4350.9|4344.9|4350.8|4344.8|1
1610357890000|2021-01-11 09:38:10|4350.4|4344.4|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|0
1610357900000|2021-01-11 09:38:20|4349.8|4343.8|4348.9|4342.9|4349.8|4343.8|4348.9|4342.9|0
1610357930000|2021-01-11 09:38:50|4348.4|4342.4|4348.9|4342.9|4349.4|4343.4|4348.4|4342.4|5
1610357940000|2021-01-11 09:39:00|4348.8|4342.8|4344.9|4338.9|4348.8|4342.8|4344.9|4338.9|15
1610357950000|2021-01-11 09:39:10|4344.8|4338.8|4343.9|4337.9|4344.8|4338.8|4343.3|4337.3|11
1610357960000|2021-01-11 09:39:20|4344.9|4338.9|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|2
1610357970000|2021-01-11 09:39:30|4345.3|4339.3|4345.4|4339.4|4345.4|4339.4|4345.3|4339.3|0
1610357990000|2021-01-11 09:39:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1610358000000|2021-01-11 09:40:00|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4344.9|4338.9|1
1610358010000|2021-01-11 09:40:10|4345.8|4339.8|4344.9|4338.9|4345.8|4339.8|4344.9|4338.9|0
1610358020000|2021-01-11 09:40:20|4345.4|4339.4|4346.9|4340.9|4346.9|4340.9|4345.4|4339.4|4
1610358030000|2021-01-11 09:40:30|4347.3|4341.3|4348.9|4342.9|4348.9|4342.9|4347.3|4341.3|0
1610358040000|2021-01-11 09:40:40|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1610358050000|2021-01-11 09:40:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|2
1610358060000|2021-01-11 09:41:00|4347.8|4341.8|4347.4|4341.4|4347.8|4341.8|4347.4|4341.4|0
1610358100000|2021-01-11 09:41:40|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|2
1610358110000|2021-01-11 09:41:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1610358120000|2021-01-11 09:42:00|4348.9|4342.9|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|2
1610358130000|2021-01-11 09:42:10|4348.9|4342.9|4347.9|4341.9|4348.9|4342.9|4347.9|4341.9|8
1610358140000|2021-01-11 09:42:20|4348.3|4342.3|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|0
1610358160000|2021-01-11 09:42:40|4347.8|4341.8|4347.4|4341.4|4347.8|4341.8|4347.4|4341.4|0
1610358170000|2021-01-11 09:42:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|2
1610358180000|2021-01-11 09:43:00|4345.8|4339.8|4344.9|4338.9|4345.8|4339.8|4344.9|4338.9|0
1610358190000|2021-01-11 09:43:10|4344.4|4338.4|4344.9|4338.9|4345.4|4339.4|4344.4|4338.4|2
1610358200000|2021-01-11 09:43:20|4345.3|4339.3|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|0
1610358210000|2021-01-11 09:43:30|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|2
1610358220000|2021-01-11 09:43:40|4345.9|4339.9|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|1
1610358230000|2021-01-11 09:43:50|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1610358240000|2021-01-11 09:44:00|4344.8|4338.8|4343.9|4337.9|4344.8|4338.8|4343.9|4337.9|0
1610358250000|2021-01-11 09:44:10|4343.4|4337.4|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|3
1610358260000|2021-01-11 09:44:20|4342.8|4336.8|4341.4|4335.4|4342.8|4336.8|4341.4|4335.4|7
1610358270000|2021-01-11 09:44:30|4340.9|4334.9|4343.9|4337.9|4343.9|4337.9|4340.9|4334.9|4
1610358280000|2021-01-11 09:44:40|4343.8|4337.8|4340.9|4334.9|4343.8|4337.8|4340.9|4334.9|8
1610358290000|2021-01-11 09:44:50|4342.9|4336.9|4341.4|4335.4|4342.9|4336.9|4340.9|4334.9|5
1610358300000|2021-01-11 09:45:00|4340.9|4334.9|4341.9|4335.9|4341.9|4335.9|4340.9|4334.9|3
1610358310000|2021-01-11 09:45:10|4340.4|4334.4|4338.5|4332.5|4340.4|4334.4|4338.5|4332.5|5
1610358320000|2021-01-11 09:45:20|4337.5|4331.5|4336.6|4330.6|4337.5|4331.5|4336.1|4330.1|15
1610358330000|2021-01-11 09:45:30|4337.1|4331.1|4337.1|4331.1|4337.5|4331.5|4336.6|4330.6|7
1610358340000|2021-01-11 09:45:40|4337.5|4331.5|4339|4333|4339|4333|4337.5|4331.5|3
1610358350000|2021-01-11 09:45:50|4339.4|4333.4|4337.1|4331.1|4339.4|4333.4|4337.1|4331.1|9
1610358360000|2021-01-11 09:46:00|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4336.1|4330.1|6
1610358370000|2021-01-11 09:46:10|4336.1|4330.1|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|0
1610358380000|2021-01-11 09:46:20|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.6|4330.6|3
1610358390000|2021-01-11 09:46:30|||||||||1
1610358400000|2021-01-11 09:46:40|4336.6|4330.6|4335.1|4329.1|4337.1|4331.1|4334.6|4328.6|3
1610358410000|2021-01-11 09:46:50|4334.7|4328.7|4336.1|4330.1|4336.1|4330.1|4334.7|4328.7|3
1610358420000|2021-01-11 09:47:00|4335.1|4329.1|4338|4332|4338|4332|4335.1|4329.1|8
1610358430000|2021-01-11 09:47:10|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1610358440000|2021-01-11 09:47:20|4337.5|4331.5|4338|4332|4339.4|4333.4|4337.5|4331.5|4
1610358450000|2021-01-11 09:47:30|4339|4333|4337.1|4331.1|4339|4333|4337.1|4331.1|7
1610358460000|2021-01-11 09:47:40|4336.6|4330.6|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|0
1610358470000|2021-01-11 09:47:50|4335.6|4329.6|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|0
1610358510000|2021-01-11 09:48:30|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.6|4330.6|4
1610358520000|2021-01-11 09:48:40|4337.5|4331.5|4338|4332|4338|4332|4337.5|4331.5|2
1610358530000|2021-01-11 09:48:50|4338.1|4332.1|4339|4333|4339|4333|4338.1|4332.1|1
1610358550000|2021-01-11 09:49:10|4339.4|4333.4|4339|4333|4339.4|4333.4|4339|4333|3
1610358560000|2021-01-11 09:49:20|4338.5|4332.5|4338|4332|4338.5|4332.5|4338|4332|3
1610358570000|2021-01-11 09:49:30|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|1
1610358580000|2021-01-11 09:49:40|4337.6|4331.6|4338|4332|4338|4332|4337.6|4331.6|1
1610358600000|2021-01-11 09:50:00|4337.6|4331.6|4337.5|4331.5|4337.6|4331.6|4337.5|4331.5|0
1610358620000|2021-01-11 09:50:20|4338|4332|4337.5|4331.5|4338|4332|4337.5|4331.5|2
1610358650000|2021-01-11 09:50:50|||||||||12
1610358660000|2021-01-11 09:51:00|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4334.6|4328.6|10
1610358670000|2021-01-11 09:51:10|4336.1|4330.1|4338|4332|4339|4333|4336.1|4330.1|8
1610358680000|2021-01-11 09:51:20|4337.5|4331.5|4337.1|4331.1|4338|4332|4336.6|4330.6|0
1610358690000|2021-01-11 09:51:30|4337.5|4331.5|4338|4332|4338|4332|4337.5|4331.5|1
1610358710000|2021-01-11 09:51:50|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610358720000|2021-01-11 09:52:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1610358730000|2021-01-11 09:52:10|4337|4331|4337.1|4331.1|4337.1|4331.1|4337|4331|0
1610358740000|2021-01-11 09:52:20|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610358750000|2021-01-11 09:52:30|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1610358760000|2021-01-11 09:52:40|4337.1|4331.1|4338.5|4332.5|4338.5|4332.5|4337.1|4331.1|6
1610358770000|2021-01-11 09:52:50|4338|4332|4338|4332|4338|4332|4338|4332|0
1610358800000|2021-01-11 09:53:20|4340|4334|4340.4|4334.4|4340.9|4334.9|4339.4|4333.4|11
1610358810000|2021-01-11 09:53:30|4340.8|4334.8|4340.9|4334.9|4340.9|4334.9|4340.8|4334.8|0
1610358820000|2021-01-11 09:53:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1610358830000|2021-01-11 09:53:50|4339.9|4333.9|4339.5|4333.5|4339.9|4333.9|4338|4332|12
1610358840000|2021-01-11 09:54:00|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|0
1610358850000|2021-01-11 09:54:10|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|2
1610358860000|2021-01-11 09:54:20|4339.4|4333.4|4339|4333|4339.4|4333.4|4339|4333|3
1610358870000|2021-01-11 09:54:30|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|3
1610358880000|2021-01-11 09:54:40|4340|4334|4341.4|4335.4|4341.4|4335.4|4340|4334|0
1610358890000|2021-01-11 09:54:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1610358900000|2021-01-11 09:55:00|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|3
1610358910000|2021-01-11 09:55:10|4339|4333|4339|4333|4339|4333|4338|4332|5
1610358920000|2021-01-11 09:55:20|4338.5|4332.5|4337.1|4331.1|4339|4333|4337.1|4331.1|5
1610358930000|2021-01-11 09:55:30|4337.5|4331.5|4339.9|4333.9|4339.9|4333.9|4337.5|4331.5|6
1610358940000|2021-01-11 09:55:40|4339.5|4333.5|4339.9|4333.9|4339.9|4333.9|4339.5|4333.5|1
1610358950000|2021-01-11 09:55:50|4339.5|4333.5|4338.5|4332.5|4339.5|4333.5|4338.5|4332.5|0
1610358960000|2021-01-11 09:56:00|4338|4332|4338|4332|4338|4332|4337.6|4331.6|1
1610358970000|2021-01-11 09:56:10|4337.6|4331.6|4338|4332|4338|4332|4337.1|4331.1|1
1610358980000|2021-01-11 09:56:20|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|0
1610358990000|2021-01-11 09:56:30|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610359000000|2021-01-11 09:56:40|4338|4332|4336.1|4330.1|4338|4332|4335.6|4329.6|23
1610359010000|2021-01-11 09:56:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.1|4330.1|1
1610359020000|2021-01-11 09:57:00|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1610359030000|2021-01-11 09:57:10|4336.6|4330.6|4337.5|4331.5|4337.5|4331.5|4336.6|4330.6|2
1610359050000|2021-01-11 09:57:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|3
1610359060000|2021-01-11 09:57:40|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|0
1610359070000|2021-01-11 09:57:50|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|1
1610359080000|2021-01-11 09:58:00|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1610359100000|2021-01-11 09:58:20|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|7
1610359110000|2021-01-11 09:58:30|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|2
1610359120000|2021-01-11 09:58:40|4336.6|4330.6|4337|4331|4337|4331|4336.5|4330.5|1
1610359130000|2021-01-11 09:58:50|4336.6|4330.6|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|0
1610359150000|2021-01-11 09:59:10|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1610359160000|2021-01-11 09:59:20|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|16
1610359170000|2021-01-11 09:59:30|||||||||2
1610359180000|2021-01-11 09:59:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1610359190000|2021-01-11 09:59:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1610359200000|2021-01-11 10:00:00|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|3
1610359210000|2021-01-11 10:00:10|||||||||1
1610359250000|2021-01-11 10:00:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|6
1610359260000|2021-01-11 10:01:00|4336|4330|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|2
1610359270000|2021-01-11 10:01:10|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.1|4330.1|3
1610359280000|2021-01-11 10:01:20|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|0
1610359310000|2021-01-11 10:01:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1610359320000|2021-01-11 10:02:00|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|2
1610359330000|2021-01-11 10:02:10|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1610359340000|2021-01-11 10:02:20|4337|4331|4337|4331|4337|4331|4337|4331|1
1610359350000|2021-01-11 10:02:30|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610359360000|2021-01-11 10:02:40|4337|4331|4337|4331|4337|4331|4337|4331|0
1610359370000|2021-01-11 10:02:50|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610359400000|2021-01-11 10:03:20|||||||||1
1610359420000|2021-01-11 10:03:40|4337|4331|4337|4331|4337|4331|4337|4331|2
1610359430000|2021-01-11 10:03:50|4336.6|4330.6|4337|4331|4337|4331|4336.5|4330.5|3
1610359440000|2021-01-11 10:04:00|4336.6|4330.6|4337|4331|4337|4331|4336.5|4330.5|0
1610359460000|2021-01-11 10:04:20|||||||||1
1610359470000|2021-01-11 10:04:30|4336.6|4330.6|4337|4331|4337|4331|4336.5|4330.5|0
1610359480000|2021-01-11 10:04:40|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610359500000|2021-01-11 10:05:00|4336.5|4330.5|4335.6|4329.6|4337.5|4331.5|4335.6|4329.6|10
1610359510000|2021-01-11 10:05:10|4336.1|4330.1|4337|4331|4337|4331|4336.1|4330.1|9
1610359540000|2021-01-11 10:05:40|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|0
1610359550000|2021-01-11 10:05:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1610359560000|2021-01-11 10:06:00|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|1
1610359610000|2021-01-11 10:06:50|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|2
1610359620000|2021-01-11 10:07:00|4337.5|4331.5|4338|4332|4338|4332|4337.5|4331.5|5
1610359630000|2021-01-11 10:07:10|4338.5|4332.5|4339.9|4333.9|4339.9|4333.9|4338.5|4332.5|1
1610359640000|2021-01-11 10:07:20|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|0
1610359650000|2021-01-11 10:07:30|4338.9|4332.9|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|0
1610359660000|2021-01-11 10:07:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1610359680000|2021-01-11 10:08:00|||||||||1
1610359690000|2021-01-11 10:08:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1610359700000|2021-01-11 10:08:20|4341.3|4335.3|4340.9|4334.9|4341.3|4335.3|4340.9|4334.9|1
1610359720000|2021-01-11 10:08:40|4341.3|4335.3|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|0
1610359730000|2021-01-11 10:08:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1610359750000|2021-01-11 10:09:10|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|2
1610359770000|2021-01-11 10:09:30|||||||||4
1610359780000|2021-01-11 10:09:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|3
1610359790000|2021-01-11 10:09:50|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1610359800000|2021-01-11 10:10:00|4341.8|4335.8|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|1
1610359810000|2021-01-11 10:10:10|4341.9|4335.9|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|0
1610359820000|2021-01-11 10:10:20|4342.8|4336.8|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|4
1610359830000|2021-01-11 10:10:30|4342.8|4336.8|4343.8|4337.8|4344.8|4338.8|4342.8|4336.8|4
1610359840000|2021-01-11 10:10:40|4343.9|4337.9|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|1
1610359850000|2021-01-11 10:10:50|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|1
1610359870000|2021-01-11 10:11:10|4344.4|4338.4|4344.8|4338.8|4344.8|4338.8|4344.4|4338.4|2
1610359880000|2021-01-11 10:11:20|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1610359900000|2021-01-11 10:11:40|4344.8|4338.8|4344.3|4338.3|4344.8|4338.8|4344.3|4338.3|4
1610359930000|2021-01-11 10:12:10|4344.4|4338.4|4345.3|4339.3|4345.8|4339.8|4344.4|4338.4|8
1610359950000|2021-01-11 10:12:30|4345.4|4339.4|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|3
1610359960000|2021-01-11 10:12:40|4345.9|4339.9|4345.8|4339.8|4345.9|4339.9|4345.8|4339.8|1
1610359970000|2021-01-11 10:12:50|4345.9|4339.9|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|1
1610359980000|2021-01-11 10:13:00|4345.4|4339.4|4344.8|4338.8|4345.4|4339.4|4344.8|4338.8|0
1610359990000|2021-01-11 10:13:10|4345.3|4339.3|4346.8|4340.8|4346.8|4340.8|4344.8|4338.8|5
1610360010000|2021-01-11 10:13:30|4346.3|4340.3|4348.3|4342.3|4348.3|4342.3|4346.3|4340.3|4
1610360020000|2021-01-11 10:13:40|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|1
1610360030000|2021-01-11 10:13:50|4347.8|4341.8|4347.3|4341.3|4347.8|4341.8|4346.8|4340.8|2
1610360040000|2021-01-11 10:14:00|4346.9|4340.9|4346.8|4340.8|4346.9|4340.9|4346.8|4340.8|2
1610360050000|2021-01-11 10:14:10|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.3|4340.3|1
1610360060000|2021-01-11 10:14:20|4346.3|4340.3|4346.4|4340.4|4346.4|4340.4|4346.3|4340.3|0
1610360070000|2021-01-11 10:14:30|4346.8|4340.8|4346.3|4340.3|4346.8|4340.8|4346.3|4340.3|1
1610360080000|2021-01-11 10:14:40|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1610360090000|2021-01-11 10:14:50|4346.4|4340.4|4346.3|4340.3|4346.8|4340.8|4346.3|4340.3|0
1610360100000|2021-01-11 10:15:00|4346.8|4340.8|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|6
1610360110000|2021-01-11 10:15:10|4345.4|4339.4|4345.3|4339.3|4345.4|4339.4|4345.3|4339.3|0
1610360120000|2021-01-11 10:15:20|4345.4|4339.4|4345.8|4339.8|4345.8|4339.8|4345.4|4339.4|0
1610360130000|2021-01-11 10:15:30|4345.3|4339.3|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|0
1610360140000|2021-01-11 10:15:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|3
1610360150000|2021-01-11 10:15:50|4344.9|4338.9|4344.8|4338.8|4345.3|4339.3|4344.8|4338.8|1
1610360160000|2021-01-11 10:16:00|4344.9|4338.9|4344.8|4338.8|4344.9|4338.9|4344.8|4338.8|1
1610360170000|2021-01-11 10:16:10|4344.9|4338.9|4345.3|4339.3|4345.3|4339.3|4344.9|4338.9|0
1610360180000|2021-01-11 10:16:20|4345.8|4339.8|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|2
1610360220000|2021-01-11 10:17:00|4345.4|4339.4|4345.3|4339.3|4345.8|4339.8|4345.3|4339.3|0
1610360230000|2021-01-11 10:17:10|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1610360240000|2021-01-11 10:17:20|4345.4|4339.4|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|1
1610360250000|2021-01-11 10:17:30|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|0
1610360260000|2021-01-11 10:17:40|4346.3|4340.3|4344.3|4338.3|4346.3|4340.3|4344.3|4338.3|5
1610360270000|2021-01-11 10:17:50|4344.8|4338.8|4343.8|4337.8|4344.8|4338.8|4343.8|4337.8|3
1610360290000|2021-01-11 10:18:10|4344.3|4338.3|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|1
1610360300000|2021-01-11 10:18:20|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1610360310000|2021-01-11 10:18:30|4343.8|4337.8|4344.8|4338.8|4345.3|4339.3|4343.8|4337.8|1
1610360320000|2021-01-11 10:18:40|4344.9|4338.9|4344.8|4338.8|4345.3|4339.3|4344.8|4338.8|0
1610360410000|2021-01-11 10:20:10|4344.9|4338.9|4345.8|4339.8|4345.8|4339.8|4344.9|4338.9|3
1610360420000|2021-01-11 10:20:20|||||||||23
1610360430000|2021-01-11 10:20:30|4346.4|4340.4|4346.3|4340.3|4346.4|4340.4|4346.3|4340.3|4
1610360440000|2021-01-11 10:20:40|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|2
1610360450000|2021-01-11 10:20:50|||||||||33
1610360460000|2021-01-11 10:21:00|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|10
1610360470000|2021-01-11 10:21:10|4342.3|4336.3|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|8
1610360480000|2021-01-11 10:21:20|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|8
1610360490000|2021-01-11 10:21:30|4341.4|4335.4|4341.8|4335.8|4341.8|4335.8|4341.4|4335.4|0
1610360500000|2021-01-11 10:21:40|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|1
1610360520000|2021-01-11 10:22:00|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|3
1610360560000|2021-01-11 10:22:40|4342.9|4336.9|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|8
1610360570000|2021-01-11 10:22:50|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1610360580000|2021-01-11 10:23:00|4344.3|4338.3|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|1
1610360590000|2021-01-11 10:23:10|4343.3|4337.3|4343.8|4337.8|4343.8|4337.8|4343.3|4337.3|0
1610360620000|2021-01-11 10:23:40|4343.3|4337.3|4343.8|4337.8|4343.8|4337.8|4343.3|4337.3|1
1610360640000|2021-01-11 10:24:00|4344.3|4338.3|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|0
1610360650000|2021-01-11 10:24:10|4344.3|4338.3|4344.8|4338.8|4344.8|4338.8|4344.3|4338.3|1
1610360660000|2021-01-11 10:24:20|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1610360670000|2021-01-11 10:24:30|4343.8|4337.8|4342.8|4336.8|4343.8|4337.8|4342.8|4336.8|1
1610360690000|2021-01-11 10:24:50|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|0
1610360700000|2021-01-11 10:25:00|4344.3|4338.3|4342.8|4336.8|4344.3|4338.3|4342.8|4336.8|2
1610360720000|2021-01-11 10:25:20|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|0
1610360730000|2021-01-11 10:25:30|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|0
1610360740000|2021-01-11 10:25:40|||||||||1
1610360760000|2021-01-11 10:26:00|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|4
1610360800000|2021-01-11 10:26:40|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|1
1610360820000|2021-01-11 10:27:00|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|2
1610360830000|2021-01-11 10:27:10|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1610360860000|2021-01-11 10:27:40|||||||||11
1610360870000|2021-01-11 10:27:50|||||||||1
1610360880000|2021-01-11 10:28:00|||||||||5
1610360890000|2021-01-11 10:28:10|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|3
1610360900000|2021-01-11 10:28:20|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|0
1610360930000|2021-01-11 10:28:50|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|3
1610360990000|2021-01-11 10:29:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|7
1610361000000|2021-01-11 10:30:00|||||||||2
1610361010000|2021-01-11 10:30:10|4337|4331|4338|4332|4338|4332|4336.5|4330.5|14
1610361020000|2021-01-11 10:30:20|4337.5|4331.5|4338|4332|4338|4332|4337.5|4331.5|2
1610361030000|2021-01-11 10:30:30|4338.4|4332.4|4338|4332|4338.4|4332.4|4338|4332|1
1610361050000|2021-01-11 10:30:50|4338.4|4332.4|4338|4332|4338.4|4332.4|4338|4332|1
1610361070000|2021-01-11 10:31:10|4337.5|4331.5|4338.4|4332.4|4338.4|4332.4|4337.5|4331.5|8
1610361080000|2021-01-11 10:31:20|4338|4332|4338|4332|4338|4332|4338|4332|0
1610361090000|2021-01-11 10:31:30|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1610361100000|2021-01-11 10:31:40|4338|4332|4338|4332|4338|4332|4338|4332|1
1610361110000|2021-01-11 10:31:50|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338|4332|3
1610361150000|2021-01-11 10:32:30|4339.4|4333.4|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|0
1610361170000|2021-01-11 10:32:50|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1610361180000|2021-01-11 10:33:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1610361220000|2021-01-11 10:33:40|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|4
1610361250000|2021-01-11 10:34:10|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4340.8|4334.8|0
1610361280000|2021-01-11 10:34:40|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|2
1610361340000|2021-01-11 10:35:40|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|1
1610361350000|2021-01-11 10:35:50|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|2
1610361360000|2021-01-11 10:36:00|4340.8|4334.8|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|1
1610361390000|2021-01-11 10:36:30|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.4|4333.4|0
1610361400000|2021-01-11 10:36:40|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1610361410000|2021-01-11 10:36:50|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1610361420000|2021-01-11 10:37:00|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.5|4332.5|2
1610361430000|2021-01-11 10:37:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1610361470000|2021-01-11 10:37:50|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|1
1610361480000|2021-01-11 10:38:00|||||||||1
1610361490000|2021-01-11 10:38:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1610361500000|2021-01-11 10:38:20|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|1
1610361520000|2021-01-11 10:38:40|4340.3|4334.3|4340.4|4334.4|4340.4|4334.4|4340.3|4334.3|3
1610361530000|2021-01-11 10:38:50|4340.8|4334.8|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|6
1610361550000|2021-01-11 10:39:10|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|2
1610361570000|2021-01-11 10:39:30|||||||||1
1610361590000|2021-01-11 10:39:50|4339.9|4333.9|4339.9|4333.9|4340.3|4334.3|4339.9|4333.9|7
1610361600000|2021-01-11 10:40:00|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1610361630000|2021-01-11 10:40:30|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|0
1610361640000|2021-01-11 10:40:40|4338.4|4332.4|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|4
1610361660000|2021-01-11 10:41:00|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|2
1610361670000|2021-01-11 10:41:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1610361680000|2021-01-11 10:41:20|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|1
1610361690000|2021-01-11 10:41:30|||||||||1
1610361700000|2021-01-11 10:41:40|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|1
1610361710000|2021-01-11 10:41:50|4337.5|4331.5|4337.9|4331.9|4338.4|4332.4|4337.5|4331.5|1
1610361770000|2021-01-11 10:42:50|||||||||1
1610361790000|2021-01-11 10:43:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1610361800000|2021-01-11 10:43:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1610361810000|2021-01-11 10:43:30|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|4
1610361850000|2021-01-11 10:44:10|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|2
1610361860000|2021-01-11 10:44:20|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|2
1610361870000|2021-01-11 10:44:30|4339.4|4333.4|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1610361910000|2021-01-11 10:45:10|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|0
1610361960000|2021-01-11 10:46:00|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|2
1610361990000|2021-01-11 10:46:30|4340.3|4334.3|4341.3|4335.3|4341.3|4335.3|4340.3|4334.3|6
1610362000000|2021-01-11 10:46:40|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.7|4335.7|1
1610362020000|2021-01-11 10:47:00|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|0
1610362040000|2021-01-11 10:47:20|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1610362070000|2021-01-11 10:47:50|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|1
1610362110000|2021-01-11 10:48:30|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|1
1610362120000|2021-01-11 10:48:40|4342.7|4336.7|4341.8|4335.8|4342.7|4336.7|4341.8|4335.8|1
1610362130000|2021-01-11 10:48:50|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|1
1610362150000|2021-01-11 10:49:10|4342.7|4336.7|4342.3|4336.3|4342.7|4336.7|4342.3|4336.3|0
1610362160000|2021-01-11 10:49:20|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|2
1610362210000|2021-01-11 10:50:10|4342.2|4336.2|4341.8|4335.8|4342.2|4336.2|4341.8|4335.8|0
1610362220000|2021-01-11 10:50:20|4341.7|4335.7|4341.3|4335.3|4341.7|4335.7|4341.3|4335.3|0
1610362230000|2021-01-11 10:50:30|4341.7|4335.7|4341.3|4335.3|4341.7|4335.7|4341.3|4335.3|0
1610362240000|2021-01-11 10:50:40|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.7|4335.7|0
1610362250000|2021-01-11 10:50:50|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|1
1610362260000|2021-01-11 10:51:00|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1610362270000|2021-01-11 10:51:10|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4
1610362280000|2021-01-11 10:51:20|||||||||1
1610362330000|2021-01-11 10:52:10|4342.7|4336.7|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|0
1610362340000|2021-01-11 10:52:20|||||||||1
1610362390000|2021-01-11 10:53:10|4342.3|4336.3|4341.8|4335.8|4342.8|4336.8|4341.8|4335.8|1
1610362400000|2021-01-11 10:53:20|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|6
1610362460000|2021-01-11 10:54:20|4342.7|4336.7|4342.3|4336.3|4342.7|4336.7|4342.3|4336.3|0
1610362480000|2021-01-11 10:54:40|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|1
1610362500000|2021-01-11 10:55:00|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4
1610362510000|2021-01-11 10:55:10|4342.7|4336.7|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|1
1610362520000|2021-01-11 10:55:20|4342.7|4336.7|4341.3|4335.3|4342.7|4336.7|4341.3|4335.3|2
1610362530000|2021-01-11 10:55:30|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1610362540000|2021-01-11 10:55:40|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4342.2|4336.2|0
1610362560000|2021-01-11 10:56:00|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|2
1610362590000|2021-01-11 10:56:30|4341.7|4335.7|4341.3|4335.3|4341.7|4335.7|4341.3|4335.3|0
1610362620000|2021-01-11 10:57:00|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|12
1610362630000|2021-01-11 10:57:10|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|5
1610362640000|2021-01-11 10:57:20|4338.8|4332.8|4338.9|4332.9|4338.9|4332.9|4338.8|4332.8|2
1610362670000|2021-01-11 10:57:50|4338.8|4332.8|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1610362680000|2021-01-11 10:58:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|2
1610362720000|2021-01-11 10:58:40|4338.8|4332.8|4338.9|4332.9|4338.9|4332.9|4338.8|4332.8|2
1610362730000|2021-01-11 10:58:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1610362740000|2021-01-11 10:59:00|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|2
1610362750000|2021-01-11 10:59:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1610362770000|2021-01-11 10:59:30|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|3
1610362790000|2021-01-11 10:59:50|4338.9|4332.9|4339.3|4333.3|4339.3|4333.3|4338.9|4332.9|0
1610362800000|2021-01-11 11:00:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1610362810000|2021-01-11 11:00:10|4339.3|4333.3|4338.9|4332.9|4339.3|4333.3|4338.9|4332.9|1
1610362820000|2021-01-11 11:00:20|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4338.9|4332.9|2
1610362840000|2021-01-11 11:00:40|4338.9|4332.9|4339.3|4333.3|4339.3|4333.3|4338.9|4332.9|1
1610362870000|2021-01-11 11:01:10|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|2
1610362890000|2021-01-11 11:01:30|4340.8|4334.8|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|3
1610362910000|2021-01-11 11:01:50|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|0
1610362950000|2021-01-11 11:02:30|4339.4|4333.4|4339.3|4333.3|4339.4|4333.4|4339.3|4333.3|0
1610363030000|2021-01-11 11:03:50|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|2
1610363040000|2021-01-11 11:04:00|4340.3|4334.3|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|1
1610363050000|2021-01-11 11:04:10|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1610363080000|2021-01-11 11:04:40|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|0
1610363090000|2021-01-11 11:04:50|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|0
1610363130000|2021-01-11 11:05:30|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1610363140000|2021-01-11 11:05:40|4338.8|4332.8|4339.8|4333.8|4339.8|4333.8|4338.4|4332.4|3
1610363150000|2021-01-11 11:05:50|4339.4|4333.4|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|0
1610363200000|2021-01-11 11:06:40|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|4
1610363220000|2021-01-11 11:07:00|||||||||1
1610363230000|2021-01-11 11:07:10|||||||||1
1610363250000|2021-01-11 11:07:30|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|1
1610363260000|2021-01-11 11:07:40|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1610363280000|2021-01-11 11:08:00|4340.2|4334.2|4339.3|4333.3|4340.2|4334.2|4339.3|4333.3|10
1610363380000|2021-01-11 11:09:40|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1610363410000|2021-01-11 11:10:10|||||||||1
1610363440000|2021-01-11 11:10:40|||||||||1
1610363450000|2021-01-11 11:10:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|11
1610363480000|2021-01-11 11:11:20|||||||||1
1610363490000|2021-01-11 11:11:30|||||||||10
1610363520000|2021-01-11 11:12:00|4335|4329|4335|4329|4335|4329|4335|4329|1
1610363530000|2021-01-11 11:12:10|4333.6|4327.6|4330.7|4324.7|4333.6|4327.6|4330.7|4324.7|12
1610363540000|2021-01-11 11:12:20|||||||||2
1610363550000|2021-01-11 11:12:30|4329.5|4323.5|4328.1|4322.1|4329.5|4323.5|4328.1|4322.1|5
1610363560000|2021-01-11 11:12:40|4328.6|4322.6|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|2
1610363570000|2021-01-11 11:12:50|4329.1|4323.1|4328.1|4322.1|4329.1|4323.1|4328.1|4322.1|2
1610363580000|2021-01-11 11:13:00|4328.6|4322.6|4330|4324|4330|4324|4328.6|4322.6|9
1610363590000|2021-01-11 11:13:10|4329.1|4323.1|4331|4325|4331|4325|4328.6|4322.6|3
1610363600000|2021-01-11 11:13:20|||||||||2
1610363610000|2021-01-11 11:13:30|4330.9|4324.9|4330|4324|4330.9|4324.9|4330|4324|2
1610363620000|2021-01-11 11:13:40|||||||||2
1610363630000|2021-01-11 11:13:50|4330.5|4324.5|4331.9|4325.9|4331.9|4325.9|4330.5|4324.5|5
1610363640000|2021-01-11 11:14:00|4330.5|4324.5|4330|4324|4330.5|4324.5|4330|4324|14
1610363690000|2021-01-11 11:14:50|4329.6|4323.6|4330|4324|4330|4324|4329.6|4323.6|0
1610363700000|2021-01-11 11:15:00|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4327.6|4321.6|9
1610363710000|2021-01-11 11:15:10|4329|4323|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|0
1610363770000|2021-01-11 11:16:10|4329.5|4323.5|4330|4324|4330|4324|4329.5|4323.5|1
1610363780000|2021-01-11 11:16:20|||||||||1
1610363800000|2021-01-11 11:16:40|||||||||1
1610363850000|2021-01-11 11:17:30|4329.6|4323.6|4330|4324|4330|4324|4329.6|4323.6|0
1610363870000|2021-01-11 11:17:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|1
1610363880000|2021-01-11 11:18:00|4327.6|4321.6|4329.1|4323.1|4329.1|4323.1|4327.6|4321.6|15
1610363900000|2021-01-11 11:18:20|4329.5|4323.5|4330|4324|4330|4324|4328.6|4322.6|4
1610363930000|2021-01-11 11:18:50|4330.5|4324.5|4330|4324|4330.5|4324.5|4329.6|4323.6|7
1610363940000|2021-01-11 11:19:00|4330.5|4324.5|4329.6|4323.6|4330.5|4324.5|4329.6|4323.6|0
1610363950000|2021-01-11 11:19:10|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1610363970000|2021-01-11 11:19:30|4328.6|4322.6|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|1
1610363990000|2021-01-11 11:19:50|4329.5|4323.5|4329.1|4323.1|4329.5|4323.5|4329.1|4323.1|2
1610364000000|2021-01-11 11:20:00|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|1
1610364010000|2021-01-11 11:20:10|4329.1|4323.1|4329.5|4323.5|4329.5|4323.5|4329.1|4323.1|1
1610364020000|2021-01-11 11:20:20|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|1
1610364030000|2021-01-11 11:20:30|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|2
1610364060000|2021-01-11 11:21:00|4328.1|4322.1|4328.6|4322.6|4329.1|4323.1|4328.1|4322.1|13
1610364070000|2021-01-11 11:21:10|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|3
1610364080000|2021-01-11 11:21:20|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|1
1610364100000|2021-01-11 11:21:40|4329|4323|4328.1|4322.1|4329|4323|4328.1|4322.1|0
1610364110000|2021-01-11 11:21:50|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|2
1610364120000|2021-01-11 11:22:00|4327.6|4321.6|4329.1|4323.1|4329.1|4323.1|4327.6|4321.6|4
1610364130000|2021-01-11 11:22:10|4329|4323|4327.6|4321.6|4329|4323|4327.6|4321.6|4
1610364140000|2021-01-11 11:22:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|2
1610364150000|2021-01-11 11:22:30|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1610364160000|2021-01-11 11:22:40|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1610364180000|2021-01-11 11:23:00|4325.7|4319.7|4326.6|4320.6|4326.6|4320.6|4325.7|4319.7|2
1610364200000|2021-01-11 11:23:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|11
1610364210000|2021-01-11 11:23:30|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1610364240000|2021-01-11 11:24:00|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|2
1610364250000|2021-01-11 11:24:10|4326.1|4320.1|4325.2|4319.2|4326.1|4320.1|4324.8|4318.8|3
1610364260000|2021-01-11 11:24:20|4324.8|4318.8|4324.7|4318.7|4324.8|4318.8|4324.7|4318.7|0
1610364270000|2021-01-11 11:24:30|||||||||1
1610364290000|2021-01-11 11:24:50|||||||||1
1610364300000|2021-01-11 11:25:00|4324.8|4318.8|4325.7|4319.7|4326.2|4320.2|4324.8|4318.8|2
1610364320000|2021-01-11 11:25:20|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|1
1610364330000|2021-01-11 11:25:30|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1610364350000|2021-01-11 11:25:50|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|1
1610364370000|2021-01-11 11:26:10|||||||||2
1610364400000|2021-01-11 11:26:40|4324.5|4318.5|4325.5|4319.5|4325.5|4319.5|4324.5|4318.5|4
1610364410000|2021-01-11 11:26:50|4325|4319|4324.1|4318.1|4325.5|4319.5|4324.1|4318.1|0
1610364420000|2021-01-11 11:27:00|4323.6|4317.6|4324.5|4318.5|4324.5|4318.5|4323.6|4317.6|1
1610364430000|2021-01-11 11:27:10|||||||||1
1610364440000|2021-01-11 11:27:20|4324.1|4318.1|4324.5|4318.5|4324.5|4318.5|4324.1|4318.1|0
1610364460000|2021-01-11 11:27:40|4325|4319|4325|4319|4325|4319|4325|4319|1
1610364470000|2021-01-11 11:27:50|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325|4319|1
1610364480000|2021-01-11 11:28:00|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|9
1610364490000|2021-01-11 11:28:10|4327.5|4321.5|4329.3|4323.3|4329.3|4323.3|4327.5|4321.5|14
1610364500000|2021-01-11 11:28:20|||||||||1
1610364510000|2021-01-11 11:28:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4
1610364520000|2021-01-11 11:28:40|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|7
1610364530000|2021-01-11 11:28:50|4327.8|4321.8|4327.9|4321.9|4327.9|4321.9|4327.8|4321.8|0
1610364540000|2021-01-11 11:29:00|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|1
1610364570000|2021-01-11 11:29:30|4327.8|4321.8|4327.4|4321.4|4327.8|4321.8|4326.9|4320.9|1
1610364580000|2021-01-11 11:29:40|||||||||1
1610364590000|2021-01-11 11:29:50|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|1
1610364600000|2021-01-11 11:30:00|4326|4320|4326|4320|4326|4320|4326|4320|0
1610364610000|2021-01-11 11:30:10|4325.9|4319.9|4327.4|4321.4|4327.4|4321.4|4325.9|4319.9|6
1610364620000|2021-01-11 11:30:20|4327.9|4321.9|4328.3|4322.3|4328.3|4322.3|4327.9|4321.9|9
1610364630000|2021-01-11 11:30:30|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|6
1610364650000|2021-01-11 11:30:50|||||||||5
1610364690000|2021-01-11 11:31:30|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|62
1610364700000|2021-01-11 11:31:40|4328.3|4322.3|4329.8|4323.8|4329.8|4323.8|4328.3|4322.3|32
1610364720000|2021-01-11 11:32:00|4331.2|4325.2|4334.2|4328.2|4334.7|4328.7|4331.2|4325.2|44
1610364730000|2021-01-11 11:32:10|||||||||9
1610364740000|2021-01-11 11:32:20|4334.3|4328.3|4334.7|4328.7|4334.7|4328.7|4334.3|4328.3|3
1610364750000|2021-01-11 11:32:30|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|1
1610364760000|2021-01-11 11:32:40|4333.2|4327.2|4331.7|4325.7|4333.2|4327.2|4331.7|4325.7|18
1610364770000|2021-01-11 11:32:50|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|1
1610364780000|2021-01-11 11:33:00|||||||||6
1610364800000|2021-01-11 11:33:20|4332.3|4326.3|4332.7|4326.7|4333.2|4327.2|4332.3|4326.3|1
1610364810000|2021-01-11 11:33:30|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|1
1610364820000|2021-01-11 11:33:40|4334.2|4328.2|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|9
1610364830000|2021-01-11 11:33:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1610364840000|2021-01-11 11:34:00|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|1
1610364850000|2021-01-11 11:34:10|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1610364860000|2021-01-11 11:34:20|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1610364880000|2021-01-11 11:34:40|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1610364900000|2021-01-11 11:35:00|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|1
1610364910000|2021-01-11 11:35:10|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|1
1610364940000|2021-01-11 11:35:40|4331.7|4325.7|4332.2|4326.2|4332.2|4326.2|4331.7|4325.7|2
1610364950000|2021-01-11 11:35:50|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4
1610364960000|2021-01-11 11:36:00|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1610364980000|2021-01-11 11:36:20|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|0
1610364990000|2021-01-11 11:36:30|4331.8|4325.8|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|0
1610365010000|2021-01-11 11:36:50|4331.3|4325.3|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|2
1610365020000|2021-01-11 11:37:00|4331.8|4325.8|4332.2|4326.2|4332.2|4326.2|4331.8|4325.8|0
1610365030000|2021-01-11 11:37:10|4331.8|4325.8|4332.2|4326.2|4332.2|4326.2|4331.8|4325.8|0
1610365050000|2021-01-11 11:37:30|4331.7|4325.7|4332.2|4326.2|4332.2|4326.2|4331.7|4325.7|2
1610365060000|2021-01-11 11:37:40|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|5
1610365110000|2021-01-11 11:38:30|4334.2|4328.2|4335.2|4329.2|4335.2|4329.2|4334.2|4328.2|11
1610365120000|2021-01-11 11:38:40|4334.7|4328.7|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|0
1610365130000|2021-01-11 11:38:50|4333.8|4327.8|4334.7|4328.7|4334.7|4328.7|4333.8|4327.8|0
1610365140000|2021-01-11 11:39:00|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|0
1610365150000|2021-01-11 11:39:10|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610365170000|2021-01-11 11:39:30|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|2
1610365210000|2021-01-11 11:40:10|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610365220000|2021-01-11 11:40:20|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1610365260000|2021-01-11 11:41:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1610365270000|2021-01-11 11:41:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1610365300000|2021-01-11 11:41:40|||||||||1
1610365320000|2021-01-11 11:42:00|4334.2|4328.2|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|1
1610365330000|2021-01-11 11:42:10|4334.2|4328.2|4334.7|4328.7|4334.7|4328.7|4334.2|4328.2|1
1610365360000|2021-01-11 11:42:40|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610365370000|2021-01-11 11:42:50|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|1
1610365390000|2021-01-11 11:43:10|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|0
1610365410000|2021-01-11 11:43:30|4335.3|4329.3|4335.7|4329.7|4336.2|4330.2|4335.3|4329.3|3
1610365420000|2021-01-11 11:43:40|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|2
1610365430000|2021-01-11 11:43:50|4336.3|4330.3|4337.2|4331.2|4337.2|4331.2|4336.3|4330.3|2
1610365440000|2021-01-11 11:44:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|5
1610365450000|2021-01-11 11:44:10|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|3
1610365490000|2021-01-11 11:44:50|||||||||1
1610365500000|2021-01-11 11:45:00|4337.2|4331.2|4337.2|4331.2|4337.7|4331.7|4337.2|4331.2|0
1610365510000|2021-01-11 11:45:10|4338.2|4332.2|4338.7|4332.7|4338.7|4332.7|4338.2|4332.2|3
1610365530000|2021-01-11 11:45:30|4338.2|4332.2|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|1
1610365540000|2021-01-11 11:45:40|4336.7|4330.7|4337.7|4331.7|4337.7|4331.7|4336.7|4330.7|22
1610365560000|2021-01-11 11:46:00|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1610365570000|2021-01-11 11:46:10|4337.3|4331.3|4337.2|4331.2|4338.2|4332.2|4337.2|4331.2|1
1610365600000|2021-01-11 11:46:40|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.2|4330.2|2
1610365650000|2021-01-11 11:47:30|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1610365660000|2021-01-11 11:47:40|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|1
1610365670000|2021-01-11 11:47:50|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1610365700000|2021-01-11 11:48:20|4334.7|4328.7|4334.2|4328.2|4334.7|4328.7|4334.2|4328.2|8
1610365710000|2021-01-11 11:48:30|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|1
1610365760000|2021-01-11 11:49:20|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610365770000|2021-01-11 11:49:30|4334.7|4328.7|4334.2|4328.2|4334.7|4328.7|4334.2|4328.2|0
1610365790000|2021-01-11 11:49:50|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1610365800000|2021-01-11 11:50:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610365820000|2021-01-11 11:50:20|4333.7|4327.7|4336.2|4330.2|4336.2|4330.2|4333.7|4327.7|11
1610365840000|2021-01-11 11:50:40|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|5
1610365850000|2021-01-11 11:50:50|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1610365860000|2021-01-11 11:51:00|||||||||1
1610365870000|2021-01-11 11:51:10|||||||||1
1610365880000|2021-01-11 11:51:20|4336.2|4330.2|4335.7|4329.7|4336.2|4330.2|4335.7|4329.7|4
1610365930000|2021-01-11 11:52:10|4335.2|4329.2|4333.7|4327.7|4335.2|4329.2|4333.7|4327.7|1
1610365940000|2021-01-11 11:52:20|4333.8|4327.8|4334.7|4328.7|4334.7|4328.7|4333.8|4327.8|1
1610365950000|2021-01-11 11:52:30|4335|4329|4338.2|4332.2|4338.2|4332.2|4335|4329|8
1610365960000|2021-01-11 11:52:40|||||||||12
1610365970000|2021-01-11 11:52:50|||||||||7
1610365980000|2021-01-11 11:53:00|||||||||17
1610365990000|2021-01-11 11:53:10|||||||||9
1610366000000|2021-01-11 11:53:20|||||||||8
1610366020000|2021-01-11 11:53:40|4338.3|4332.3|4339.2|4333.2|4339.2|4333.2|4338.3|4332.3|11
1610366030000|2021-01-11 11:53:50|||||||||2
1610366100000|2021-01-11 11:55:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|18
1610366140000|2021-01-11 11:55:40|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.3|4328.3|7
1610366210000|2021-01-11 11:56:50|||||||||1
1610366270000|2021-01-11 11:57:50|4335.1|4329.1|4334.7|4328.7|4335.7|4329.7|4334.7|4328.7|1
1610366320000|2021-01-11 11:58:40|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1610366380000|2021-01-11 11:59:40|4334.1|4328.1|4333.2|4327.2|4334.1|4328.1|4333.2|4327.2|3
1610366400000|2021-01-11 12:00:00|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.6|4327.6|3
1610366410000|2021-01-11 12:00:10|4334.1|4328.1|4334.2|4328.2|4334.2|4328.2|4334.1|4328.1|0
1610366420000|2021-01-11 12:00:20|||||||||4
1610366440000|2021-01-11 12:00:40|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|3
1610366460000|2021-01-11 12:01:00|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|8
1610366470000|2021-01-11 12:01:10|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|1
1610366480000|2021-01-11 12:01:20|4335.1|4329.1|4335.2|4329.2|4335.2|4329.2|4335.1|4329.1|2
1610366490000|2021-01-11 12:01:30|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.7|4329.7|3
1610366500000|2021-01-11 12:01:40|4336.1|4330.1|4335.7|4329.7|4336.1|4330.1|4335.7|4329.7|0
1610366510000|2021-01-11 12:01:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1610366520000|2021-01-11 12:02:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1610366570000|2021-01-11 12:02:50|4335.6|4329.6|4335.7|4329.7|4335.7|4329.7|4335.6|4329.6|3
1610366630000|2021-01-11 12:03:50|||||||||3
1610366640000|2021-01-11 12:04:00|4335.2|4329.2|4334.2|4328.2|4335.2|4329.2|4333.7|4327.7|1
1610366650000|2021-01-11 12:04:10|4333.7|4327.7|4334.2|4328.2|4334.2|4328.2|4333.7|4327.7|1
1610366660000|2021-01-11 12:04:20|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|3
1610366680000|2021-01-11 12:04:40|4334.1|4328.1|4334.2|4328.2|4334.2|4328.2|4334.1|4328.1|0
1610366700000|2021-01-11 12:05:00|4334.7|4328.7|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|2
1610366720000|2021-01-11 12:05:20|4333.2|4327.2|4332.2|4326.2|4333.2|4327.2|4332.2|4326.2|3
1610366730000|2021-01-11 12:05:30|4332.6|4326.6|4332.7|4326.7|4332.7|4326.7|4332.6|4326.6|1
1610366740000|2021-01-11 12:05:40|4332.2|4326.2|4333.2|4327.2|4333.2|4327.2|4332.2|4326.2|0
1610366750000|2021-01-11 12:05:50|||||||||1
1610366760000|2021-01-11 12:06:00|4333.1|4327.1|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|3
1610366770000|2021-01-11 12:06:10|4332.2|4326.2|4331.7|4325.7|4332.7|4326.7|4331.7|4325.7|0
1610366780000|2021-01-11 12:06:20|4332.7|4326.7|4331.7|4325.7|4332.7|4326.7|4331.7|4325.7|0
1610366800000|2021-01-11 12:06:40|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4330.7|4324.7|3
1610366810000|2021-01-11 12:06:50|4330.7|4324.7|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|6
1610366820000|2021-01-11 12:07:00|4330.2|4324.2|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|4
1610366830000|2021-01-11 12:07:10|4331.7|4325.7|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|5
1610366860000|2021-01-11 12:07:40|4332.1|4326.1|4332.7|4326.7|4332.7|4326.7|4332.1|4326.1|1
1610366880000|2021-01-11 12:08:00|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1610366910000|2021-01-11 12:08:30|4332.1|4326.1|4331.7|4325.7|4332.1|4326.1|4331.7|4325.7|0
1610366930000|2021-01-11 12:08:50|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|3
1610366940000|2021-01-11 12:09:00|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4
1610366980000|2021-01-11 12:09:40|4329.3|4323.3|4328.8|4322.8|4329.8|4323.8|4328.3|4322.3|19
1610366990000|2021-01-11 12:09:50|||||||||1
1610367000000|2021-01-11 12:10:00|4328.3|4322.3|4327.8|4321.8|4328.8|4322.8|4327.8|4321.8|4
1610367020000|2021-01-11 12:10:20|4328.3|4322.3|4327.3|4321.3|4328.3|4322.3|4327.3|4321.3|4
1610367030000|2021-01-11 12:10:30|||||||||3
1610367040000|2021-01-11 12:10:40|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|8
1610367060000|2021-01-11 12:11:00|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|6
1610367070000|2021-01-11 12:11:10|4328.7|4322.7|4328.8|4322.8|4328.8|4322.8|4328.7|4322.7|1
1610367080000|2021-01-11 12:11:20|4328.3|4322.3|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|1
1610367110000|2021-01-11 12:11:50|4329.2|4323.2|4327.8|4321.8|4329.2|4323.2|4327.8|4321.8|4
1610367120000|2021-01-11 12:12:00|4327.9|4321.9|4328.8|4322.8|4328.8|4322.8|4327.9|4321.9|7
1610367130000|2021-01-11 12:12:10|4329.2|4323.2|4328.8|4322.8|4329.7|4323.7|4328.8|4322.8|0
1610367140000|2021-01-11 12:12:20|4329.2|4323.2|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|1
1610367150000|2021-01-11 12:12:30|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|11
1610367180000|2021-01-11 12:13:00|4331.3|4325.3|4328.8|4322.8|4331.7|4325.7|4328.8|4322.8|31
1610367210000|2021-01-11 12:13:30|4329.2|4323.2|4329.7|4323.7|4330.2|4324.2|4329.2|4323.2|4
1610367220000|2021-01-11 12:13:40|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1610367230000|2021-01-11 12:13:50|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1610367240000|2021-01-11 12:14:00|4331.1|4325.1|4330.7|4324.7|4331.1|4325.1|4330.7|4324.7|1
1610367250000|2021-01-11 12:14:10|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1610367260000|2021-01-11 12:14:20|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|0
1610367270000|2021-01-11 12:14:30|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|0
1610367300000|2021-01-11 12:15:00|4328.8|4322.8|4329.2|4323.2|4329.2|4323.2|4328.8|4322.8|1
1610367310000|2021-01-11 12:15:10|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1610367320000|2021-01-11 12:15:20|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|2
1610367340000|2021-01-11 12:15:40|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1610367350000|2021-01-11 12:15:50|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4330.7|4324.7|3
1610367360000|2021-01-11 12:16:00|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4330.2|4324.2|0
1610367370000|2021-01-11 12:16:10|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|1
1610367380000|2021-01-11 12:16:20|4331.1|4325.1|4329.7|4323.7|4331.1|4325.1|4329.7|4323.7|11
1610367400000|2021-01-11 12:16:40|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|1
1610367410000|2021-01-11 12:16:50|4328.8|4322.8|4328.8|4322.8|4329.2|4323.2|4328.8|4322.8|1
1610367420000|2021-01-11 12:17:00|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1610367440000|2021-01-11 12:17:20|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|0
1610367450000|2021-01-11 12:17:30|4329|4323|4331.7|4325.7|4331.7|4325.7|4329|4323|5
1610367480000|2021-01-11 12:18:00|4331.6|4325.6|4329.7|4323.7|4331.6|4325.6|4329.7|4323.7|2
1610367490000|2021-01-11 12:18:10|4328.8|4322.8|4327.8|4321.8|4329.2|4323.2|4327.8|4321.8|6
1610367520000|2021-01-11 12:18:40|4328.3|4322.3|4327.8|4321.8|4328.3|4322.3|4327.8|4321.8|0
1610367530000|2021-01-11 12:18:50|4327.4|4321.4|4327.3|4321.3|4327.4|4321.4|4327.3|4321.3|1
1610367540000|2021-01-11 12:19:00|4324.9|4318.9|4324.4|4318.4|4325.4|4319.4|4324|4318|8
1610367550000|2021-01-11 12:19:10|4324.9|4318.9|4324.4|4318.4|4324.9|4318.9|4324|4318|4
1610367560000|2021-01-11 12:19:20|4324|4318|4323.5|4317.5|4324.4|4318.4|4323|4317|4
1610367570000|2021-01-11 12:19:30|4324|4318|4324|4318|4324|4318|4324|4318|0
1610367590000|2021-01-11 12:19:50|4324.4|4318.4|4324|4318|4324.4|4318.4|4324|4318|0
1610367600000|2021-01-11 12:20:00|4324.4|4318.4|4324|4318|4324.4|4318.4|4324|4318|1
1610367640000|2021-01-11 12:20:40|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|5
1610367650000|2021-01-11 12:20:50|4323.9|4317.9|4324|4318|4324|4318|4323.9|4317.9|0
1610367670000|2021-01-11 12:21:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|14
1610367680000|2021-01-11 12:21:20|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|1
1610367690000|2021-01-11 12:21:30|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1610367700000|2021-01-11 12:21:40|4325.9|4319.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|6
1610367710000|2021-01-11 12:21:50|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|2
1610367720000|2021-01-11 12:22:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.4|4320.4|4
1610367730000|2021-01-11 12:22:10|||||||||12
1610367760000|2021-01-11 12:22:40|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|6
1610367780000|2021-01-11 12:23:00|4326.4|4320.4|4326.9|4320.9|4326.9|4320.9|4326.4|4320.4|2
1610367790000|2021-01-11 12:23:10|||||||||1
1610367830000|2021-01-11 12:23:50|||||||||1
1610367850000|2021-01-11 12:24:10|4327.3|4321.3|4328.3|4322.3|4328.3|4322.3|4326.9|4320.9|10
1610367880000|2021-01-11 12:24:40|4327.8|4321.8|4329.2|4323.2|4329.2|4323.2|4327.8|4321.8|4
1610367890000|2021-01-11 12:24:50|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|1
1610367900000|2021-01-11 12:25:00|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4328.8|4322.8|2
1610367910000|2021-01-11 12:25:10|4329.3|4323.3|4329.7|4323.7|4329.7|4323.7|4329.3|4323.3|1
1610367920000|2021-01-11 12:25:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1610367960000|2021-01-11 12:26:00|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|5
1610367970000|2021-01-11 12:26:10|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|2
1610367980000|2021-01-11 12:26:20|4331.2|4325.2|4333.1|4327.1|4333.6|4327.6|4331.2|4325.2|6
1610367990000|2021-01-11 12:26:30|4332.6|4326.6|4331.6|4325.6|4332.6|4326.6|4331.1|4325.1|1
1610368000000|2021-01-11 12:26:40|4332.1|4326.1|4332.6|4326.6|4332.7|4326.7|4332.1|4326.1|3
1610368010000|2021-01-11 12:26:50|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4333.1|4327.1|4
1610368020000|2021-01-11 12:27:00|4333.2|4327.2|4331.6|4325.6|4333.2|4327.2|4331.6|4325.6|1
1610368030000|2021-01-11 12:27:10|4332.1|4326.1|4335.6|4329.6|4335.6|4329.6|4332.1|4326.1|40
1610368040000|2021-01-11 12:27:20|4336.6|4330.6|4335.6|4329.6|4336.6|4330.6|4335.6|4329.6|6
1610368050000|2021-01-11 12:27:30|4336.1|4330.1|4334.6|4328.6|4336.1|4330.1|4334.6|4328.6|3
1610368060000|2021-01-11 12:27:40|4335.1|4329.1|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|2
1610368070000|2021-01-11 12:27:50|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|1
1610368080000|2021-01-11 12:28:00|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|2
1610368110000|2021-01-11 12:28:30|4334.1|4328.1|4334|4328|4334.5|4328.5|4334|4328|0
1610368130000|2021-01-11 12:28:50|4334.5|4328.5|4334.5|4328.5|4335|4329|4334.5|4328.5|6
1610368140000|2021-01-11 12:29:00|4335|4329|4334.5|4328.5|4335|4329|4334.1|4328.1|4
1610368150000|2021-01-11 12:29:10|4334.1|4328.1|4334.5|4328.5|4335|4329|4334|4328|13
1610368160000|2021-01-11 12:29:20|4334.1|4328.1|4334.5|4328.5|4334.5|4328.5|4334|4328|4
1610368170000|2021-01-11 12:29:30|4335|4329|4335.9|4329.9|4335.9|4329.9|4335|4329|8
1610368180000|2021-01-11 12:29:40|4336.4|4330.4|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|3
1610368190000|2021-01-11 12:29:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|1
1610368200000|2021-01-11 12:30:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1610368220000|2021-01-11 12:30:20|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.5|4329.5|1
1610368230000|2021-01-11 12:30:30|4335.5|4329.5|4334.5|4328.5|4335.5|4329.5|4334.5|4328.5|1
1610368240000|2021-01-11 12:30:40|4335|4329|4335.5|4329.5|4335.5|4329.5|4335|4329|0
1610368260000|2021-01-11 12:31:00|4335|4329|4335|4329|4335|4329|4335|4329|0
1610368270000|2021-01-11 12:31:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335|4329|3
1610368290000|2021-01-11 12:31:30|4335|4329|4335|4329|4335|4329|4335|4329|0
1610368310000|2021-01-11 12:31:50|4335.9|4329.9|4335.5|4329.5|4335.9|4329.9|4335.5|4329.5|1
1610368320000|2021-01-11 12:32:00|4335|4329|4335.5|4329.5|4335.5|4329.5|4335|4329|2
1610368350000|2021-01-11 12:32:30|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1610368360000|2021-01-11 12:32:40|4335.5|4329.5|4335.9|4329.9|4335.9|4329.9|4335.5|4329.5|1
1610368370000|2021-01-11 12:32:50|4335.5|4329.5|4334.5|4328.5|4335.5|4329.5|4334|4328|3
1610368380000|2021-01-11 12:33:00|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|2
1610368390000|2021-01-11 12:33:10|||||||||1
1610368400000|2021-01-11 12:33:20|4335|4329|4334.5|4328.5|4335.5|4329.5|4334.5|4328.5|0
1610368420000|2021-01-11 12:33:40|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|3
1610368430000|2021-01-11 12:33:50|4332.6|4326.6|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|2
1610368440000|2021-01-11 12:34:00|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4333.1|4327.1|1
1610368450000|2021-01-11 12:34:10|4333.5|4327.5|4333.1|4327.1|4333.5|4327.5|4333.1|4327.1|0
1610368470000|2021-01-11 12:34:30|4334|4328|4334.5|4328.5|4334.5|4328.5|4334|4328|6
1610368490000|2021-01-11 12:34:50|4335|4329|4335|4329|4335|4329|4335|4329|0
1610368500000|2021-01-11 12:35:00|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|2
1610368510000|2021-01-11 12:35:10|4335.9|4329.9|4335|4329|4335.9|4329.9|4335|4329|1
1610368520000|2021-01-11 12:35:20|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334|4328|2
1610368540000|2021-01-11 12:35:40|4334|4328|4334|4328|4334|4328|4334|4328|0
1610368550000|2021-01-11 12:35:50|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1610368560000|2021-01-11 12:36:00|4334|4328|4334|4328|4334|4328|4334|4328|0
1610368570000|2021-01-11 12:36:10|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|0
1610368590000|2021-01-11 12:36:30|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|2
1610368620000|2021-01-11 12:37:00|4334|4328|4333.6|4327.6|4334|4328|4333.6|4327.6|1
1610368630000|2021-01-11 12:37:10|4334|4328|4333.6|4327.6|4334|4328|4333.6|4327.6|1
1610368640000|2021-01-11 12:37:20|||||||||1
1610368650000|2021-01-11 12:37:30|4333.5|4327.5|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|2
1610368660000|2021-01-11 12:37:40|4333.5|4327.5|4333.6|4327.6|4334|4328|4333.5|4327.5|1
1610368670000|2021-01-11 12:37:50|4333.1|4327.1|4332.1|4326.1|4333.1|4327.1|4332.1|4326.1|2
1610368690000|2021-01-11 12:38:10|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4331.1|4325.1|2
1610368700000|2021-01-11 12:38:20|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|3
1610368710000|2021-01-11 12:38:30|4330.6|4324.6|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1610368720000|2021-01-11 12:38:40|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1610368730000|2021-01-11 12:38:50|4330.7|4324.7|4332.1|4326.1|4332.1|4326.1|4330.2|4324.2|14
1610368740000|2021-01-11 12:39:00|4330.7|4324.7|4331.6|4325.6|4331.6|4325.6|4330.7|4324.7|4
1610368760000|2021-01-11 12:39:20|4331.7|4325.7|4332.6|4326.6|4332.6|4326.6|4331.7|4325.7|1
1610368770000|2021-01-11 12:39:30|4332.1|4326.1|4331.6|4325.6|4332.6|4326.6|4331.1|4325.1|7
1610368790000|2021-01-11 12:39:50|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1610368800000|2021-01-11 12:40:00|4331.2|4325.2|4332.6|4326.6|4332.6|4326.6|4331.2|4325.2|2
1610368810000|2021-01-11 12:40:10|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1610368830000|2021-01-11 12:40:30|4333.6|4327.6|4333|4327|4333.6|4327.6|4333|4327|0
1610368840000|2021-01-11 12:40:40|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|1
1610368850000|2021-01-11 12:40:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1610368870000|2021-01-11 12:41:10|4333|4327|4332.6|4326.6|4333|4327|4332.6|4326.6|2
1610368880000|2021-01-11 12:41:20|4333|4327|4333.5|4327.5|4333.5|4327.5|4333|4327|0
1610368890000|2021-01-11 12:41:30|4333.1|4327.1|4334.5|4328.5|4335.5|4329.5|4333|4327|18
1610368900000|2021-01-11 12:41:40|4335|4329|4335|4329|4335|4329|4335|4329|0
1610368910000|2021-01-11 12:41:50|4334.5|4328.5|4335.5|4329.5|4335.5|4329.5|4334.5|4328.5|1
1610368920000|2021-01-11 12:42:00|4335.4|4329.4|4334.5|4328.5|4335.5|4329.5|4334.5|4328.5|0
1610368940000|2021-01-11 12:42:20|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|1
1610368950000|2021-01-11 12:42:30|4335.9|4329.9|4336|4330|4336.4|4330.4|4335.5|4329.5|0
1610368960000|2021-01-11 12:42:40|4335.5|4329.5|4336|4330|4336.4|4330.4|4335.5|4329.5|0
1610368970000|2021-01-11 12:42:50|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1610368980000|2021-01-11 12:43:00|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1610368990000|2021-01-11 12:43:10|4336|4330|4335.9|4329.9|4336|4330|4335.9|4329.9|0
1610369030000|2021-01-11 12:43:50|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1610369040000|2021-01-11 12:44:00|4334.9|4328.9|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|2
1610369070000|2021-01-11 12:44:30|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|5
1610369080000|2021-01-11 12:44:40|4336.8|4330.8|4344.1|4338.1|4344.5|4338.5|4336.8|4330.8|41
1610369090000|2021-01-11 12:44:50|4344.5|4338.5|4343.6|4337.6|4345|4339|4343.6|4337.6|4
1610369100000|2021-01-11 12:45:00|4343.1|4337.1|4342.6|4336.6|4344.5|4338.5|4342.6|4336.6|10
1610369110000|2021-01-11 12:45:10|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1610369120000|2021-01-11 12:45:20|4341.7|4335.7|4340.2|4334.2|4341.7|4335.7|4340.2|4334.2|3
1610369130000|2021-01-11 12:45:30|4339.8|4333.8|4339.7|4333.7|4339.8|4333.8|4339.7|4333.7|0
1610369150000|2021-01-11 12:45:50|||||||||1
1610369160000|2021-01-11 12:46:00|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|3
1610369170000|2021-01-11 12:46:10|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|10
1610369190000|2021-01-11 12:46:30|4339.8|4333.8|4340.2|4334.2|4340.2|4334.2|4339.8|4333.8|4
1610369200000|2021-01-11 12:46:40|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|3
1610369210000|2021-01-11 12:46:50|||||||||1
1610369220000|2021-01-11 12:47:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1610369230000|2021-01-11 12:47:10|4341.6|4335.6|4343.1|4337.1|4343.1|4337.1|4341.2|4335.2|7
1610369240000|2021-01-11 12:47:20|4343.6|4337.6|4342.1|4336.1|4343.6|4337.6|4342.1|4336.1|2
1610369250000|2021-01-11 12:47:30|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1610369260000|2021-01-11 12:47:40|4341.6|4335.6|4340.7|4334.7|4341.6|4335.6|4340.7|4334.7|3
1610369270000|2021-01-11 12:47:50|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1610369290000|2021-01-11 12:48:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1610369300000|2021-01-11 12:48:20|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|1
1610369310000|2021-01-11 12:48:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1610369340000|2021-01-11 12:49:00|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1610369350000|2021-01-11 12:49:10|4341.2|4335.2|4341.6|4335.6|4341.6|4335.6|4341.2|4335.2|0
1610369380000|2021-01-11 12:49:40|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|2
1610369390000|2021-01-11 12:49:50|4341.1|4335.1|4340.7|4334.7|4341.1|4335.1|4340.7|4334.7|0
1610369400000|2021-01-11 12:50:00|4339.3|4333.3|4340.2|4334.2|4340.2|4334.2|4339.3|4333.3|10
1610369410000|2021-01-11 12:50:10|4339.8|4333.8|4340.2|4334.2|4340.2|4334.2|4339.3|4333.3|3
1610369430000|2021-01-11 12:50:30|4339.8|4333.8|4340.2|4334.2|4340.2|4334.2|4339.3|4333.3|1
1610369460000|2021-01-11 12:51:00|4340.7|4334.7|4336.4|4330.4|4341.6|4335.6|4336.4|4330.4|59
1610369470000|2021-01-11 12:51:10|4337.8|4331.8|4339.3|4333.3|4339.3|4333.3|4337.8|4331.8|11
1610369510000|2021-01-11 12:51:50|||||||||2
1610369530000|2021-01-11 12:52:10|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1610369540000|2021-01-11 12:52:20|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|1
1610369570000|2021-01-11 12:52:50|4339.7|4333.7|4339.3|4333.3|4339.7|4333.7|4339.3|4333.3|1
1610369580000|2021-01-11 12:53:00|4339.2|4333.2|4338.8|4332.8|4339.2|4333.2|4338.8|4332.8|0
1610369590000|2021-01-11 12:53:10|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|1
1610369600000|2021-01-11 12:53:20|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1610369650000|2021-01-11 12:54:10|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|2
1610369660000|2021-01-11 12:54:20|||||||||1
1610369690000|2021-01-11 12:54:50|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|2
1610369700000|2021-01-11 12:55:00|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|0
1610369710000|2021-01-11 12:55:10|4339.3|4333.3|4339.7|4333.7|4339.7|4333.7|4339.3|4333.3|2
1610369740000|2021-01-11 12:55:40|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|4
1610369750000|2021-01-11 12:55:50|||||||||1
1610369760000|2021-01-11 12:56:00|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.2|4335.2|2
1610369770000|2021-01-11 12:56:10|||||||||1
1610369780000|2021-01-11 12:56:20|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1610369790000|2021-01-11 12:56:30|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|1
1610369800000|2021-01-11 12:56:40|4341.7|4335.7|4341.2|4335.2|4341.7|4335.7|4341.2|4335.2|1
1610369820000|2021-01-11 12:57:00|4341.6|4335.6|4342.6|4336.6|4342.6|4336.6|4341.6|4335.6|2
1610369830000|2021-01-11 12:57:10|4343.1|4337.1|4344.1|4338.1|4345|4339|4343.1|4337.1|12
1610369840000|2021-01-11 12:57:20|4344|4338|4346|4340|4346.9|4340.9|4343.1|4337.1|20
1610369850000|2021-01-11 12:57:30|4345.5|4339.5|4348.9|4342.9|4348.9|4342.9|4345.5|4339.5|14
1610369860000|2021-01-11 12:57:40|4349.3|4343.3|4350.3|4344.3|4350.3|4344.3|4349.3|4343.3|2
1610369870000|2021-01-11 12:57:50|4349.8|4343.8|4349.8|4343.8|4349.9|4343.9|4349.3|4343.3|7
1610369880000|2021-01-11 12:58:00|4350.3|4344.3|4348.9|4342.9|4350.3|4344.3|4348.9|4342.9|4
1610369890000|2021-01-11 12:58:10|4348.8|4342.8|4346|4340|4348.8|4342.8|4346|4340|13
1610369900000|2021-01-11 12:58:20|4346.4|4340.4|4345.5|4339.5|4346.4|4340.4|4345.5|4339.5|2
1610369910000|2021-01-11 12:58:30|4346|4340|4346.4|4340.4|4346.4|4340.4|4346|4340|1
1610369930000|2021-01-11 12:58:50|4346|4340|4346|4340|4346|4340|4346|4340|3
1610369940000|2021-01-11 12:59:00|4346.4|4340.4|4346|4340|4346.4|4340.4|4346|4340|1
1610369950000|2021-01-11 12:59:10|4344.5|4338.5|4344.1|4338.1|4344.5|4338.5|4344.1|4338.1|9
1610369970000|2021-01-11 12:59:30|4344|4338|4344|4338|4344|4338|4344|4338|0
1610369990000|2021-01-11 12:59:50|4344.5|4338.5|4344|4338|4344.5|4338.5|4344|4338|2
1610370000000|2021-01-11 13:00:00|4344.5|4338.5|4340.2|4334.2|4344.5|4338.5|4340.2|4334.2|41
1610370010000|2021-01-11 13:00:10|4340.1|4334.1|4339.2|4333.2|4340.2|4334.2|4338.7|4332.7|36
1610370020000|2021-01-11 13:00:20|4339.7|4333.7|4341.2|4335.2|4341.6|4335.6|4339.7|4333.7|10
1610370030000|2021-01-11 13:00:30|4340.7|4334.7|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|0
1610370040000|2021-01-11 13:00:40|||||||||1
1610370050000|2021-01-11 13:00:50|4339.7|4333.7|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|2
1610370060000|2021-01-11 13:01:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|3
1610370070000|2021-01-11 13:01:10|4338.3|4332.3|4336.4|4330.4|4338.3|4332.3|4336.4|4330.4|8
1610370080000|2021-01-11 13:01:20|4336.3|4330.3|4335.4|4329.4|4336.3|4330.3|4335.4|4329.4|1
1610370090000|2021-01-11 13:01:30|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|13
1610370110000|2021-01-11 13:01:50|4335.4|4329.4|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|8
1610370120000|2021-01-11 13:02:00|4336.9|4330.9|4335.4|4329.4|4336.9|4330.9|4335.4|4329.4|8
1610370130000|2021-01-11 13:02:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|1
1610370140000|2021-01-11 13:02:20|4335.4|4329.4|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|1
1610370150000|2021-01-11 13:02:30|4335.4|4329.4|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|3
1610370160000|2021-01-11 13:02:40|4334.9|4328.9|4336.4|4330.4|4336.4|4330.4|4334.9|4328.9|1
1610370170000|2021-01-11 13:02:50|4336.8|4330.8|4337.3|4331.3|4337.3|4331.3|4336.4|4330.4|2
1610370180000|2021-01-11 13:03:00|4337.8|4331.8|4336.4|4330.4|4337.8|4331.8|4336.4|4330.4|1
1610370190000|2021-01-11 13:03:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1610370200000|2021-01-11 13:03:20|4336.4|4330.4|4338.8|4332.8|4339.2|4333.2|4336.4|4330.4|5
1610370210000|2021-01-11 13:03:30|4338.7|4332.7|4337.3|4331.3|4338.7|4332.7|4337.3|4331.3|2
1610370220000|2021-01-11 13:03:40|4337.8|4331.8|4338.3|4332.3|4338.3|4332.3|4337.8|4331.8|0
1610370230000|2021-01-11 13:03:50|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1610370250000|2021-01-11 13:04:10|4338.7|4332.7|4340.7|4334.7|4340.7|4334.7|4338.7|4332.7|15
1610370260000|2021-01-11 13:04:20|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|0
1610370270000|2021-01-11 13:04:30|4340.7|4334.7|4340.7|4334.7|4341.6|4335.6|4339.7|4333.7|8
1610370280000|2021-01-11 13:04:40|4340.2|4334.2|4338.8|4332.8|4340.2|4334.2|4338.3|4332.3|3
1610370290000|2021-01-11 13:04:50|4339.2|4333.2|4339.2|4333.2|4339.7|4333.7|4338.7|4332.7|3
1610370300000|2021-01-11 13:05:00|4338.8|4332.8|4337.3|4331.3|4338.8|4332.8|4337.3|4331.3|6
1610370310000|2021-01-11 13:05:10|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|2
1610370320000|2021-01-11 13:05:20|4336.8|4330.8|4336.4|4330.4|4336.8|4330.8|4336.4|4330.4|0
1610370340000|2021-01-11 13:05:40|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1610370350000|2021-01-11 13:05:50|4336.4|4330.4|4336.4|4330.4|4336.8|4330.8|4335.9|4329.9|13
1610370360000|2021-01-11 13:06:00|4336.8|4330.8|4336.8|4330.8|4337.3|4331.3|4336.4|4330.4|1
1610370370000|2021-01-11 13:06:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|2
1610370400000|2021-01-11 13:06:40|4336.8|4330.8|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|0
1610370410000|2021-01-11 13:06:50|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|2
1610370420000|2021-01-11 13:07:00|4336.9|4330.9|4337.8|4331.8|4337.8|4331.8|4336.9|4330.9|1
1610370430000|2021-01-11 13:07:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|2
1610370490000|2021-01-11 13:08:10|4336.3|4330.3|4333.5|4327.5|4336.3|4330.3|4333.5|4327.5|4
1610370500000|2021-01-11 13:08:20|4334|4328|4335.4|4329.4|4335.9|4329.9|4334|4328|13
1610370510000|2021-01-11 13:08:30|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|2
1610370520000|2021-01-11 13:08:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|8
1610370530000|2021-01-11 13:08:50|4336.8|4330.8|4338.3|4332.3|4338.3|4332.3|4336.4|4330.4|1
1610370540000|2021-01-11 13:09:00|4338.2|4332.2|4336.9|4330.9|4338.2|4332.2|4336.9|4330.9|0
1610370550000|2021-01-11 13:09:10|4336.4|4330.4|4338.3|4332.3|4338.3|4332.3|4336.4|4330.4|2
1610370560000|2021-01-11 13:09:20|4338.7|4332.7|4339.2|4333.2|4339.2|4333.2|4338.7|4332.7|5
1610370570000|2021-01-11 13:09:30|||||||||3
1610370590000|2021-01-11 13:09:50|4338.8|4332.8|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|4
1610370600000|2021-01-11 13:10:00|4337.8|4331.8|4336.4|4330.4|4337.8|4331.8|4336.4|4330.4|9
1610370620000|2021-01-11 13:10:20|4337.8|4331.8|4338.3|4332.3|4338.3|4332.3|4337.8|4331.8|1
1610370630000|2021-01-11 13:10:30|4337.8|4331.8|4338.7|4332.7|4338.7|4332.7|4337.8|4331.8|8
1610370640000|2021-01-11 13:10:40|4339.2|4333.2|4339.2|4333.2|4339.7|4333.7|4339.2|4333.2|3
1610370650000|2021-01-11 13:10:50|4339.7|4333.7|4340.2|4334.2|4340.7|4334.7|4339.2|4333.2|8
1610370660000|2021-01-11 13:11:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|3
1610370680000|2021-01-11 13:11:20|4341.6|4335.6|4341.2|4335.2|4341.6|4335.6|4341.2|4335.2|1
1610370690000|2021-01-11 13:11:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1610370700000|2021-01-11 13:11:40|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|8
1610370710000|2021-01-11 13:11:50|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|0
1610370720000|2021-01-11 13:12:00|4342.6|4336.6|4343.1|4337.1|4343.6|4337.6|4342.6|4336.6|6
1610370730000|2021-01-11 13:12:10|||||||||1
1610370750000|2021-01-11 13:12:30|4343.5|4337.5|4344|4338|4344|4338|4343.1|4337.1|7
1610370760000|2021-01-11 13:12:40|4343.5|4337.5|4345|4339|4345|4339|4343.5|4337.5|5
1610370770000|2021-01-11 13:12:50|4344.5|4338.5|4342.7|4336.7|4344.5|4338.5|4342.7|4336.7|4
1610370780000|2021-01-11 13:13:00|4342.1|4336.1|4341.9|4335.9|4342.6|4336.6|4340.9|4334.9|2
1610370790000|2021-01-11 13:13:10|4342.3|4336.3|4341.9|4335.9|4342.3|4336.3|4341.9|4335.9|1
1610370800000|2021-01-11 13:13:20|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|1
1610370810000|2021-01-11 13:13:30|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1610370820000|2021-01-11 13:13:40|4342.8|4336.8|4343.3|4337.3|4343.8|4337.8|4342.8|4336.8|3
1610370830000|2021-01-11 13:13:50|4343.8|4337.8|4342.3|4336.3|4343.8|4337.8|4342.3|4336.3|3
1610370840000|2021-01-11 13:14:00|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|1
1610370850000|2021-01-11 13:14:10|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4340.4|4334.4|15
1610370870000|2021-01-11 13:14:30|4341.4|4335.4|4341.7|4335.7|4342.6|4336.6|4341.2|4335.2|1
1610370890000|2021-01-11 13:14:50|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|2
1610370900000|2021-01-11 13:15:00|4341.7|4335.7|4341.2|4335.2|4341.7|4335.7|4341.2|4335.2|0
1610370910000|2021-01-11 13:15:10|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|2
1610370920000|2021-01-11 13:15:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|11
1610370930000|2021-01-11 13:15:30|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|1
1610370940000|2021-01-11 13:15:40|4340.2|4334.2|4339.8|4333.8|4340.2|4334.2|4339.8|4333.8|8
1610370960000|2021-01-11 13:16:00|4339.3|4333.3|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|1
1610370980000|2021-01-11 13:16:20|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|0
1610370990000|2021-01-11 13:16:30|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|1
1610371000000|2021-01-11 13:16:40|4339.3|4333.3|4340.7|4334.7|4340.7|4334.7|4339.3|4333.3|2
1610371010000|2021-01-11 13:16:50|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|2
1610371040000|2021-01-11 13:17:20|4340.2|4334.2|4339.7|4333.7|4341.1|4335.1|4339.7|4333.7|3
1610371060000|2021-01-11 13:17:40|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|0
1610371070000|2021-01-11 13:17:50|4339.3|4333.3|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|2
1610371080000|2021-01-11 13:18:00|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1610371100000|2021-01-11 13:18:20|4340.6|4334.6|4341.6|4335.6|4341.6|4335.6|4340.6|4334.6|3
1610371110000|2021-01-11 13:18:30|4341.2|4335.2|4341.6|4335.6|4341.6|4335.6|4341.2|4335.2|0
1610371120000|2021-01-11 13:18:40|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|0
1610371130000|2021-01-11 13:18:50|4340.2|4334.2|4340.6|4334.6|4340.7|4334.7|4340.2|4334.2|1
1610371140000|2021-01-11 13:19:00|4339.7|4333.7|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|3
1610371150000|2021-01-11 13:19:10|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|0
1610371160000|2021-01-11 13:19:20|4338.2|4332.2|4334.9|4328.9|4338.2|4332.2|4334.9|4328.9|11
1610371170000|2021-01-11 13:19:30|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4334.9|4328.9|1
1610371180000|2021-01-11 13:19:40|4334.9|4328.9|4332.9|4326.9|4334.9|4328.9|4332.9|4326.9|9
1610371190000|2021-01-11 13:19:50|4332.4|4326.4|4331.5|4325.5|4332.4|4326.4|4330.5|4324.5|6
1610371200000|2021-01-11 13:20:00|4331|4325|4330|4324|4331.5|4325.5|4330|4324|9
1610371210000|2021-01-11 13:20:10|4331|4325|4332|4326|4332|4326|4330|4324|4
1610371220000|2021-01-11 13:20:20|4332.4|4326.4|4332|4326|4332.4|4326.4|4332|4326|0
1610371230000|2021-01-11 13:20:30|4332.4|4326.4|4332|4326|4332.4|4326.4|4332|4326|0
1610371240000|2021-01-11 13:20:40|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|1
1610371250000|2021-01-11 13:20:50|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1610371260000|2021-01-11 13:21:00|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|3
1610371270000|2021-01-11 13:21:10|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|3
1610371280000|2021-01-11 13:21:20|4336.3|4330.3|4334.8|4328.8|4336.3|4330.3|4334.8|4328.8|2
1610371290000|2021-01-11 13:21:30|4334.4|4328.4|4334.8|4328.8|4334.8|4328.8|4333.8|4327.8|4
1610371300000|2021-01-11 13:21:40|4334.4|4328.4|4335.8|4329.8|4335.8|4329.8|4334.3|4328.3|15
1610371310000|2021-01-11 13:21:50|4336.7|4330.7|4336.8|4330.8|4336.8|4330.8|4336.7|4330.7|0
1610371320000|2021-01-11 13:22:00|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|0
1610371330000|2021-01-11 13:22:10|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|1
1610371340000|2021-01-11 13:22:20|4336.3|4330.3|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|1
1610371350000|2021-01-11 13:22:30|4336.3|4330.3|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|0
1610371360000|2021-01-11 13:22:40|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|4
1610371370000|2021-01-11 13:22:50|4335.8|4329.8|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|0
1610371380000|2021-01-11 13:23:00|4335.3|4329.3|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|1
1610371390000|2021-01-11 13:23:10|4335.8|4329.8|4336.8|4330.8|4336.8|4330.8|4335.8|4329.8|1
1610371410000|2021-01-11 13:23:30|4337.2|4331.2|4336.3|4330.3|4337.2|4331.2|4336.3|4330.3|1
1610371420000|2021-01-11 13:23:40|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|0
1610371460000|2021-01-11 13:24:20|4336.3|4330.3|4335.3|4329.3|4336.3|4330.3|4335.3|4329.3|1
1610371470000|2021-01-11 13:24:30|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|2
1610371480000|2021-01-11 13:24:40|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|0
1610371490000|2021-01-11 13:24:50|4335.3|4329.3|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|0
1610371500000|2021-01-11 13:25:00|4334.4|4328.4|4334.3|4328.3|4334.4|4328.4|4334.3|4328.3|0
1610371510000|2021-01-11 13:25:10|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|2
1610371520000|2021-01-11 13:25:20|4334.4|4328.4|4334.3|4328.3|4334.4|4328.4|4334.3|4328.3|0
1610371540000|2021-01-11 13:25:40|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|10
1610371550000|2021-01-11 13:25:50|4335.3|4329.3|4336.3|4330.3|4336.8|4330.8|4334.8|4328.8|41
1610371560000|2021-01-11 13:26:00|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4334.3|4328.3|4
1610371570000|2021-01-11 13:26:10|4335.9|4329.9|4338.7|4332.7|4338.7|4332.7|4335.9|4329.9|7
1610371580000|2021-01-11 13:26:20|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1610371590000|2021-01-11 13:26:30|4337.8|4331.8|4337.7|4331.7|4337.8|4331.8|4337.3|4331.3|1
1610371600000|2021-01-11 13:26:40|4337.2|4331.2|4336.8|4330.8|4337.2|4331.2|4336.8|4330.8|0
1610371610000|2021-01-11 13:26:50|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|0
1610371620000|2021-01-11 13:27:00|4337.2|4331.2|4338.2|4332.2|4338.2|4332.2|4337.2|4331.2|8
1610371630000|2021-01-11 13:27:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.7|4332.7|3
1610371640000|2021-01-11 13:27:20|4338.7|4332.7|4337.7|4331.7|4339.1|4333.1|4337.7|4331.7|2
1610371650000|2021-01-11 13:27:30|4337.8|4331.8|4338.2|4332.2|4338.7|4332.7|4337.8|4331.8|0
1610371660000|2021-01-11 13:27:40|||||||||1
1610371670000|2021-01-11 13:27:50|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|8
1610371680000|2021-01-11 13:28:00|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|6
1610371700000|2021-01-11 13:28:20|4336.9|4330.9|4337.8|4331.8|4338.3|4332.3|4336.9|4330.9|7
1610371710000|2021-01-11 13:28:30|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610371720000|2021-01-11 13:28:40|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|5
1610371730000|2021-01-11 13:28:50|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1610371740000|2021-01-11 13:29:00|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1610371750000|2021-01-11 13:29:10|4337.8|4331.8|4337.9|4331.9|4337.9|4331.9|4337.8|4331.8|0
1610371760000|2021-01-11 13:29:20|4337.8|4331.8|4337.9|4331.9|4338.4|4332.4|4337.3|4331.3|2
1610371770000|2021-01-11 13:29:30|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|3
1610371790000|2021-01-11 13:29:50|4338.3|4332.3|4337.4|4331.4|4338.3|4332.3|4336.4|4330.4|1
1610371800000|2021-01-11 13:30:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1610371810000|2021-01-11 13:30:10|4336.9|4330.9|4335.4|4329.4|4336.9|4330.9|4335.4|4329.4|4
1610371830000|2021-01-11 13:30:30|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1610371840000|2021-01-11 13:30:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|3
1610371870000|2021-01-11 13:31:10|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|1
1610371880000|2021-01-11 13:31:20|4333.9|4327.9|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|3
1610371890000|2021-01-11 13:31:30|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4331.6|4325.6|10
1610371900000|2021-01-11 13:31:40|4332.1|4326.1|4332|4326|4332.1|4326.1|4332|4326|1
1610371910000|2021-01-11 13:31:50|4332.1|4326.1|4332.1|4326.1|4333.5|4327.5|4332.1|4326.1|4
1610371920000|2021-01-11 13:32:00|4332|4326|4330.6|4324.6|4332|4326|4330.6|4324.6|1
1610371930000|2021-01-11 13:32:10|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1610371940000|2021-01-11 13:32:20|4331.1|4325.1|4330.6|4324.6|4331.1|4325.1|4329.6|4323.6|2
1610371960000|2021-01-11 13:32:40|4329.6|4323.6|4328.7|4322.7|4329.6|4323.6|4328.7|4322.7|9
1610371980000|2021-01-11 13:33:00|4328.2|4322.2|4328.2|4322.2|4329.2|4323.2|4327.7|4321.7|5
1610371990000|2021-01-11 13:33:10|4328.7|4322.7|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|7
1610372000000|2021-01-11 13:33:20|4328.2|4322.2|4328.7|4322.7|4328.7|4322.7|4327.7|4321.7|1
1610372010000|2021-01-11 13:33:30|4329.1|4323.1|4331.6|4325.6|4332.1|4326.1|4329.1|4323.1|9
1610372020000|2021-01-11 13:33:40|4331.1|4325.1|4329.6|4323.6|4331.1|4325.1|4329.6|4323.6|8
1610372030000|2021-01-11 13:33:50|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1610372040000|2021-01-11 13:34:00|4330.6|4324.6|4330.6|4324.6|4332.1|4326.1|4330.6|4324.6|18
1610372050000|2021-01-11 13:34:10|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|1
1610372080000|2021-01-11 13:34:40|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4328.7|4322.7|1
1610372100000|2021-01-11 13:35:00|4329.2|4323.2|4328.7|4322.7|4329.2|4323.2|4328.7|4322.7|2
1610372110000|2021-01-11 13:35:10|||||||||1
1610372130000|2021-01-11 13:35:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|1
1610372140000|2021-01-11 13:35:40|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|1
1610372150000|2021-01-11 13:35:50|4328.7|4322.7|4328.7|4322.7|4329.6|4323.6|4328.7|4322.7|4
1610372180000|2021-01-11 13:36:20|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1610372190000|2021-01-11 13:36:30|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|1
1610372210000|2021-01-11 13:36:50|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4
1610372220000|2021-01-11 13:37:00|4327.2|4321.2|4327.2|4321.2|4328.2|4322.2|4327.2|4321.2|16
1610372230000|2021-01-11 13:37:10|4327.3|4321.3|4327.2|4321.2|4327.7|4321.7|4327.2|4321.2|4
1610372240000|2021-01-11 13:37:20|4326.8|4320.8|4324.8|4318.8|4326.8|4320.8|4324.8|4318.8|8
1610372250000|2021-01-11 13:37:30|4325.3|4319.3|4324.4|4318.4|4325.8|4319.8|4324.4|4318.4|11
1610372260000|2021-01-11 13:37:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|0
1610372270000|2021-01-11 13:37:50|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|1
1610372280000|2021-01-11 13:38:00|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|1
1610372290000|2021-01-11 13:38:10|||||||||1
1610372300000|2021-01-11 13:38:20|||||||||2
1610372310000|2021-01-11 13:38:30|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|1
1610372320000|2021-01-11 13:38:40|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|7
1610372330000|2021-01-11 13:38:50|4323.4|4317.4|4322.4|4316.4|4324.8|4318.8|4321.9|4315.9|40
1610372340000|2021-01-11 13:39:00|4321.9|4315.9|4326.7|4320.7|4326.8|4320.8|4321.9|4315.9|85
1610372350000|2021-01-11 13:39:10|4326.2|4320.2|4324.8|4318.8|4326.2|4320.2|4324.3|4318.3|42
1610372360000|2021-01-11 13:39:20|4324.3|4318.3|4324.9|4318.9|4324.9|4318.9|4324.3|4318.3|5
1610372370000|2021-01-11 13:39:30|4324.8|4318.8|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|5
1610372380000|2021-01-11 13:39:40|4325.6|4319.6|4324.4|4318.4|4325.6|4319.6|4321.4|4315.4|14
1610372390000|2021-01-11 13:39:50|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1610372400000|2021-01-11 13:40:00|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|1
1610372410000|2021-01-11 13:40:10|||||||||1
1610372430000|2021-01-11 13:40:30|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|0
1610372440000|2021-01-11 13:40:40|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.4|4318.4|1
1610372450000|2021-01-11 13:40:50|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|2
1610372460000|2021-01-11 13:41:00|4324.9|4318.9|4327.2|4321.2|4327.7|4321.7|4324.9|4318.9|3
1610372470000|2021-01-11 13:41:10|4326.8|4320.8|4326.7|4320.7|4326.8|4320.8|4326.7|4320.7|1
1610372480000|2021-01-11 13:41:20|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|1
1610372490000|2021-01-11 13:41:30|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|3
1610372500000|2021-01-11 13:41:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1610372510000|2021-01-11 13:41:50|||||||||3
1610372520000|2021-01-11 13:42:00|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1610372550000|2021-01-11 13:42:30|4326.7|4320.7|4328.2|4322.2|4328.2|4322.2|4326.7|4320.7|3
1610372560000|2021-01-11 13:42:40|4328.7|4322.7|4327.7|4321.7|4328.7|4322.7|4327.7|4321.7|1
1610372570000|2021-01-11 13:42:50|4328.2|4322.2|4328.7|4322.7|4328.7|4322.7|4328.2|4322.2|4
1610372580000|2021-01-11 13:43:00|4329.2|4323.2|4330.1|4324.1|4330.6|4324.6|4329.2|4323.2|13
1610372590000|2021-01-11 13:43:10|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|1
1610372600000|2021-01-11 13:43:20|||||||||1
1610372620000|2021-01-11 13:43:40|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4327.7|4321.7|10
1610372640000|2021-01-11 13:44:00|4329.1|4323.1|4329.1|4323.1|4329.6|4323.6|4327.2|4321.2|4
1610372650000|2021-01-11 13:44:10|||||||||2
1610372660000|2021-01-11 13:44:20|4329.6|4323.6|4326.3|4320.3|4329.6|4323.6|4325.8|4319.8|9
1610372670000|2021-01-11 13:44:30|4326.2|4320.2|4327.2|4321.2|4327.2|4321.2|4325.3|4319.3|3
1610372680000|2021-01-11 13:44:40|4327.7|4321.7|4326.8|4320.8|4327.7|4321.7|4326.3|4320.3|5
1610372690000|2021-01-11 13:44:50|4326.7|4320.7|4326.8|4320.8|4326.8|4320.8|4326.3|4320.3|1
1610375400000|2021-01-11 14:30:00|4325.2|4319.2|4319.1|4313.1|4325.2|4319.2|4316.8|4310.8|209
1610375410000|2021-01-11 14:30:10|4317.7|4311.7|4313.1|4307.1|4318.6|4312.6|4312.6|4306.6|60
1610375420000|2021-01-11 14:30:20|4312.6|4306.6|4309.1|4303.1|4312.6|4306.6|4309.1|4303.1|62
1610375430000|2021-01-11 14:30:30|4309|4303|4305.1|4299.1|4309|4303|4297|4291|350
1610375440000|2021-01-11 14:30:40|4304.6|4298.6|4301.7|4295.7|4305.6|4299.6|4300.7|4294.7|45
1610375450000|2021-01-11 14:30:50|4301.2|4295.2|4301.2|4295.2|4302.2|4296.2|4299.3|4293.3|79
1610375460000|2021-01-11 14:31:00|4300.7|4294.7|4302.2|4296.2|4302.7|4296.7|4297.9|4291.9|28
1610375470000|2021-01-11 14:31:10|4301.2|4295.2|4312.3|4306.3|4312.3|4306.3|4301.2|4295.2|29
1610375480000|2021-01-11 14:31:20|4312.7|4306.7|4310.4|4304.4|4313.3|4307.3|4309.9|4303.9|33
1610375490000|2021-01-11 14:31:30|4310.3|4304.3|4310.4|4304.4|4312.3|4306.3|4308.9|4302.9|13
1610375500000|2021-01-11 14:31:40|4310.8|4304.8|4307|4301|4312.3|4306.3|4307|4301|61
1610375510000|2021-01-11 14:31:50|4306.5|4300.5|4305.1|4299.1|4307.9|4301.9|4305.1|4299.1|11
1610375520000|2021-01-11 14:32:00|4304.6|4298.6|4310.8|4304.8|4310.8|4304.8|4304.6|4298.6|104
1610375530000|2021-01-11 14:32:10|4310.9|4304.9|4309.4|4303.4|4312.3|4306.3|4308.9|4302.9|19
1610375540000|2021-01-11 14:32:20|4309.9|4303.9|4307.9|4301.9|4309.9|4303.9|4307.9|4301.9|12
1610375550000|2021-01-11 14:32:30|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307|4301|14
1610375560000|2021-01-11 14:32:40|4308|4302|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|6
1610375570000|2021-01-11 14:32:50|4308|4302|4307|4301|4308|4302|4307|4301|1
1610375580000|2021-01-11 14:33:00|4306.5|4300.5|4306|4300|4307.5|4301.5|4304.6|4298.6|30
1610375590000|2021-01-11 14:33:10|4306.1|4300.1|4306.5|4300.5|4308.4|4302.4|4306|4300|23
1610375600000|2021-01-11 14:33:20|4307|4301|4306|4300|4307.5|4301.5|4306|4300|6
1610375610000|2021-01-11 14:33:30|4306.5|4300.5|4306.5|4300.5|4307|4301|4305.1|4299.1|22
1610375620000|2021-01-11 14:33:40|4306|4300|4307.5|4301.5|4307.5|4301.5|4306|4300|33
1610375630000|2021-01-11 14:33:50|4307|4301|4307.5|4301.5|4307.5|4301.5|4306|4300|9
1610375640000|2021-01-11 14:34:00|4307.4|4301.4|4305.6|4299.6|4307.4|4301.4|4305.6|4299.6|26
1610375650000|2021-01-11 14:34:10|4306|4300|4304.6|4298.6|4306|4300|4304.6|4298.6|15
1610375660000|2021-01-11 14:34:20|4304.1|4298.1|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|23
1610375670000|2021-01-11 14:34:30|4304.6|4298.6|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|20
1610375680000|2021-01-11 14:34:40|4304.1|4298.1|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|18
1610375690000|2021-01-11 14:34:50|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.1|4297.1|15
1610375700000|2021-01-11 14:35:00|4302.7|4296.7|4303.1|4297.1|4303.1|4297.1|4302.2|4296.2|18
1610375710000|2021-01-11 14:35:10|4302.7|4296.7|4303.1|4297.1|4303.6|4297.6|4302.2|4296.2|13
1610375720000|2021-01-11 14:35:20|4302.7|4296.7|4302.6|4296.6|4303.1|4297.1|4302.2|4296.2|8
1610375730000|2021-01-11 14:35:30|4302.7|4296.7|4302.7|4296.7|4303.1|4297.1|4302.7|4296.7|0
1610375740000|2021-01-11 14:35:40|4302.2|4296.2|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|4
1610375750000|2021-01-11 14:35:50|4301.7|4295.7|4299.8|4293.8|4301.7|4295.7|4299.8|4293.8|28
1610375760000|2021-01-11 14:36:00|4300.2|4294.2|4299.3|4293.3|4300.2|4294.2|4299.3|4293.3|14
1610375770000|2021-01-11 14:36:10|4300.2|4294.2|4300.2|4294.2|4300.7|4294.7|4299.3|4293.3|34
1610375780000|2021-01-11 14:36:20|4300.7|4294.7|4288|4282|4300.7|4294.7|4287.6|4281.6|51
1610375790000|2021-01-11 14:36:30|4287.5|4281.5|4289|4283|4293.5|4287.5|4286|4280|111
1610375800000|2021-01-11 14:36:40|4288.6|4282.6|4289|4283|4289.5|4283.5|4288.6|4282.6|34
1610375810000|2021-01-11 14:36:50|4288.6|4282.6|4284|4278|4288.6|4282.6|4284|4278|25
1610375820000|2021-01-11 14:37:00|4283.5|4277.5|4282.9|4276.9|4283.5|4277.5|4282.5|4276.5|131
1610375830000|2021-01-11 14:37:10|4287|4281|4285.5|4279.5|4287|4281|4285.5|4279.5|8
1610375840000|2021-01-11 14:37:20|4285|4279|4288.5|4282.5|4288.5|4282.5|4284.5|4278.5|35
1610375850000|2021-01-11 14:37:30|4288|4282|4289|4283|4289.5|4283.5|4287.5|4281.5|15
1610375860000|2021-01-11 14:37:40|4289.5|4283.5|4289|4283|4289.5|4283.5|4288.5|4282.5|24
1610375870000|2021-01-11 14:37:50|4288.5|4282.5|4288.5|4282.5|4289|4283|4288.5|4282.5|16
1610375880000|2021-01-11 14:38:00|4287.5|4281.5|4286.5|4280.5|4287.5|4281.5|4284|4278|66
1610375890000|2021-01-11 14:38:10|4286|4280|4284|4278|4286|4280|4284|4278|28
1610375900000|2021-01-11 14:38:20|4284.5|4278.5|4281|4275|4285|4279|4281|4275|38
1610375910000|2021-01-11 14:38:30|4281.5|4275.5|4278|4272|4282.5|4276.5|4275.5|4269.5|124
1610375920000|2021-01-11 14:38:40|4279|4273|4276|4270|4279|4273|4274.7|4268.7|110
1610375930000|2021-01-11 14:38:50|4275.5|4269.5|4275.5|4269.5|4276.5|4270.5|4274|4268|30
1610375940000|2021-01-11 14:39:00|4276.5|4270.5|4277|4271|4277|4271|4273.6|4267.6|85
1610375950000|2021-01-11 14:39:10|4278|4272|4279.5|4273.5|4280|4274|4278|4272|17
1610375960000|2021-01-11 14:39:20|4279.6|4273.6|4280|4274|4282|4276|4279|4273|14
1610375970000|2021-01-11 14:39:30|4281|4275|4284.5|4278.5|4290.5|4284.5|4280|4274|27
1610375980000|2021-01-11 14:39:40|4286|4280|4289|4283|4289|4283|4286|4280|35
1610375990000|2021-01-11 14:39:50|4288.5|4282.5|4288.5|4282.5|4290|4284|4287|4281|33
1610376000000|2021-01-11 14:40:00|4287|4281|4283|4277|4287|4281|4283|4277|24
1610376010000|2021-01-11 14:40:10|4283.5|4277.5|4284|4278|4284.5|4278.5|4283.5|4277.5|22
1610376020000|2021-01-11 14:40:20|4284.5|4278.5|4281.5|4275.5|4284.5|4278.5|4281.5|4275.5|25
1610376030000|2021-01-11 14:40:30|4281|4275|4282.5|4276.5|4282.5|4276.5|4281|4275|17
1610376040000|2021-01-11 14:40:40|4282|4276|4281|4275|4282|4276|4280.5|4274.5|44
1610376050000|2021-01-11 14:40:50|4281.5|4275.5|4282|4276|4282.5|4276.5|4281|4275|6
1610376060000|2021-01-11 14:41:00|4281.5|4275.5|4282|4276|4282.5|4276.5|4281|4275|25
1610376070000|2021-01-11 14:41:10|4281.5|4275.5|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|34
1610376080000|2021-01-11 14:41:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4278.5|4272.5|12
1610376090000|2021-01-11 14:41:30|4280|4274|4281.5|4275.5|4281.5|4275.5|4279.5|4273.5|7
1610376100000|2021-01-11 14:41:40|4282|4276|4283.5|4277.5|4283.5|4277.5|4281.5|4275.5|24
1610376110000|2021-01-11 14:41:50|4284|4278|4284.5|4278.5|4284.5|4278.5|4282.5|4276.5|23
1610376120000|2021-01-11 14:42:00|4284|4278|4284.5|4278.5|4284.5|4278.5|4283|4277|68
1610376130000|2021-01-11 14:42:10|4285.5|4279.5|4284.5|4278.5|4285.5|4279.5|4284.5|4278.5|37
1610376140000|2021-01-11 14:42:20|4285.4|4279.4|4286|4280|4286.5|4280.5|4285.4|4279.4|16
1610376150000|2021-01-11 14:42:30|4285.5|4279.5|4283|4277|4285.5|4279.5|4283|4277|23
1610376160000|2021-01-11 14:42:40|4282.5|4276.5|4280.5|4274.5|4282.5|4276.5|4280.5|4274.5|28
1610376170000|2021-01-11 14:42:50|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4280.5|4274.5|27
1610376180000|2021-01-11 14:43:00|4283|4277|4282|4276|4283|4277|4282|4276|11
1610376190000|2021-01-11 14:43:10|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|58
1610376200000|2021-01-11 14:43:20|4280.6|4274.6|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|14
1610376210000|2021-01-11 14:43:30|4281|4275|4279|4273|4281|4275|4278.5|4272.5|13
1610376220000|2021-01-11 14:43:40|4279.5|4273.5|4278|4272|4279.5|4273.5|4277|4271|63
1610376230000|2021-01-11 14:43:50|4277.5|4271.5|4277|4271|4277.5|4271.5|4276.5|4270.5|11
1610376240000|2021-01-11 14:44:00|4276.5|4270.5|4279.5|4273.5|4279.5|4273.5|4276.5|4270.5|16
1610376250000|2021-01-11 14:44:10|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|12
1610376260000|2021-01-11 14:44:20|4279.5|4273.5|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|10
1610376270000|2021-01-11 14:44:30|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|15
1610376280000|2021-01-11 14:44:40|4276|4270|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|15
1610376290000|2021-01-11 14:44:50|4276|4270|4276.5|4270.5|4277.5|4271.5|4276|4270|11
1610376300000|2021-01-11 14:45:00|4276.4|4270.4|4275.5|4269.5|4276.4|4270.4|4275.5|4269.5|36
1610376310000|2021-01-11 14:45:10|4276.5|4270.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|15
1610376320000|2021-01-11 14:45:20|4275.5|4269.5|4275.5|4269.5|4276|4270|4275.5|4269.5|22
1610376330000|2021-01-11 14:45:30|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|26
1610376340000|2021-01-11 14:45:40|4276.5|4270.5|4276.5|4270.5|4277|4271|4276|4270|18
1610376350000|2021-01-11 14:45:50|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|18
1610376360000|2021-01-11 14:46:00|4276|4270|4276|4270|4276|4270|4276|4270|8
1610376370000|2021-01-11 14:46:10|4275.5|4269.5|4276|4270|4276.5|4270.5|4275.5|4269.5|6
1610376380000|2021-01-11 14:46:20|4275.5|4269.5|4272|4266|4276|4270|4271.5|4265.5|11
1610376390000|2021-01-11 14:46:30|4272.5|4266.5|4276.5|4270.5|4276.5|4270.5|4272.5|4266.5|29
1610376400000|2021-01-11 14:46:40|4276|4270|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|12
1610376410000|2021-01-11 14:46:50|4276.4|4270.4|4275.5|4269.5|4276.4|4270.4|4275.5|4269.5|31
1610376420000|2021-01-11 14:47:00|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273.5|4267.5|10
1610376430000|2021-01-11 14:47:10|4274|4268|4275.5|4269.5|4275.5|4269.5|4273.5|4267.5|18
1610376440000|2021-01-11 14:47:20|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|5
1610376450000|2021-01-11 14:47:30|4275.5|4269.5|4275.5|4269.5|4276|4270|4275.5|4269.5|14
1610376460000|2021-01-11 14:47:40|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|22
1610376470000|2021-01-11 14:47:50|4275.5|4269.5|4277|4271|4277|4271|4275|4269|17
1610376480000|2021-01-11 14:48:00|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|8
1610376490000|2021-01-11 14:48:10|4276.4|4270.4|4273|4267|4276.4|4270.4|4271|4265|96
1610376500000|2021-01-11 14:48:20|4272.5|4266.5|4271|4265|4272.5|4266.5|4271|4265|4
1610376510000|2021-01-11 14:48:30|4270.5|4264.5|4271.6|4265.6|4272.4|4266.4|4270.5|4264.5|46
1610376520000|2021-01-11 14:48:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|5
1610376530000|2021-01-11 14:48:50|4272|4266|4272.5|4266.5|4272.5|4266.5|4271|4265|35
1610376540000|2021-01-11 14:49:00|4273.5|4267.5|4271.5|4265.5|4273.5|4267.5|4271.5|4265.5|47
1610376550000|2021-01-11 14:49:10|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|20
1610376560000|2021-01-11 14:49:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|26
1610376570000|2021-01-11 14:49:30|4274|4268|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|21
1610376580000|2021-01-11 14:49:40|4274|4268|4271.5|4265.5|4274|4268|4271.5|4265.5|24
1610376590000|2021-01-11 14:49:50|4272|4266|4271.5|4265.5|4272|4266|4271.5|4265.5|5
1610376600000|2021-01-11 14:50:00|4271.4|4265.4|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|59
1610376610000|2021-01-11 14:50:10|4271|4265|4270.5|4264.5|4271|4265|4270.5|4264.5|9
1610376620000|2021-01-11 14:50:20|4270.7|4264.7|4273.5|4267.5|4273.5|4267.5|4270.7|4264.7|40
1610376630000|2021-01-11 14:50:30|4273|4267|4271.5|4265.5|4274|4268|4271.5|4265.5|22
1610376640000|2021-01-11 14:50:40|4271|4265|4269|4263|4272|4266|4267.5|4261.5|57
1610376650000|2021-01-11 14:50:50|4268.5|4262.5|4271|4265|4271|4265|4268.5|4262.5|27
1610376660000|2021-01-11 14:51:00|4270.5|4264.5|4269.5|4263.5|4272|4266|4269.5|4263.5|48
1610376670000|2021-01-11 14:51:10|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|59
1610376680000|2021-01-11 14:51:20|4269|4263|4267.5|4261.5|4269.5|4263.5|4267|4261|73
1610376690000|2021-01-11 14:51:30|4267|4261|4264.6|4258.6|4267.5|4261.5|4264.6|4258.6|115
1610376700000|2021-01-11 14:51:40|4265|4259|4265|4259|4265|4259|4265|4259|22
1610376710000|2021-01-11 14:51:50|||||||||60
1610376720000|2021-01-11 14:52:00|||||||||108
1610376730000|2021-01-11 14:52:10|||||||||19
1610376740000|2021-01-11 14:52:20|4264|4258|4263.1|4257.1|4264|4258|4262.1|4256.1|36
1610376750000|2021-01-11 14:52:30|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|21
1610376760000|2021-01-11 14:52:40|4262.1|4256.1|4264|4258|4264|4258|4262.1|4256.1|44
1610376770000|2021-01-11 14:52:50|4265|4259|4265.4|4259.4|4265.4|4259.4|4264|4258|36
1610376780000|2021-01-11 14:53:00|4264.9|4258.9|4264|4258|4264.9|4258.9|4263.5|4257.5|60
1610376790000|2021-01-11 14:53:10|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|143
1610376800000|2021-01-11 14:53:20|4264.5|4258.5|4267.3|4261.3|4267.3|4261.3|4264.5|4258.5|131
1610376810000|2021-01-11 14:53:30|4266.8|4260.8|4266.3|4260.3|4267.3|4261.3|4265.9|4259.9|19
1610376820000|2021-01-11 14:53:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|30
1610376830000|2021-01-11 14:53:50|4266.8|4260.8|4265.9|4259.9|4266.8|4260.8|4265.4|4259.4|158
1610376840000|2021-01-11 14:54:00|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|22
1610376850000|2021-01-11 14:54:10|4266.8|4260.8|4265.9|4259.9|4267.3|4261.3|4265.4|4259.4|80
1610376860000|2021-01-11 14:54:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4265.9|4259.9|0
1610376870000|2021-01-11 14:54:30|4265.9|4259.9|4266.3|4260.3|4266.3|4260.3|4265.4|4259.4|35
1610376880000|2021-01-11 14:54:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|33
1610376890000|2021-01-11 14:54:50|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|17
1610376900000|2021-01-11 14:55:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|7
1610376910000|2021-01-11 14:55:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.4|4260.4|16
1610376920000|2021-01-11 14:55:20|4267.3|4261.3|4264.5|4258.5|4267.3|4261.3|4264.4|4258.4|4
1610376930000|2021-01-11 14:55:30|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|9
1610376940000|2021-01-11 14:55:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|6
1610376950000|2021-01-11 14:55:50|||||||||4
1610376960000|2021-01-11 14:56:00|||||||||1
1610376970000|2021-01-11 14:56:10|4264|4258|4264|4258|4264|4258|4264|4258|8
1610376980000|2021-01-11 14:56:20|4264.4|4258.4|4263.5|4257.5|4264.4|4258.4|4263.5|4257.5|10
1610376990000|2021-01-11 14:56:30|4265.4|4259.4|4268.3|4262.3|4268.3|4262.3|4265.4|4259.4|51
1610377000000|2021-01-11 14:56:40|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4268.8|4262.8|90
1610377010000|2021-01-11 14:56:50|4267.8|4261.8|4265.4|4259.4|4268.3|4262.3|4265.4|4259.4|124
1610377020000|2021-01-11 14:57:00|||||||||124
1610377030000|2021-01-11 14:57:10|||||||||71
1610377040000|2021-01-11 14:57:20|4265.3|4259.3|4263.5|4257.5|4265.3|4259.3|4263.5|4257.5|13
1610377050000|2021-01-11 14:57:30|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|15
1610377060000|2021-01-11 14:57:40|4264|4258|4264.4|4258.4|4265.4|4259.4|4263.5|4257.5|22
1610377070000|2021-01-11 14:57:50|4264.5|4258.5|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|26
1610377080000|2021-01-11 14:58:00|4264.4|4258.4|4263.5|4257.5|4264.4|4258.4|4263.5|4257.5|21
1610377090000|2021-01-11 14:58:10|4264.9|4258.9|4264|4258|4264.9|4258.9|4263.5|4257.5|26
1610377100000|2021-01-11 14:58:20|4263.5|4257.5|4264|4258|4264.4|4258.4|4263.5|4257.5|6
1610377110000|2021-01-11 14:58:30|4263.9|4257.9|4263.5|4257.5|4264|4258|4263.5|4257.5|11
1610377120000|2021-01-11 14:58:40|4264.4|4258.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|20
1610377130000|2021-01-11 14:58:50|4265.3|4259.3|4265.4|4259.4|4265.4|4259.4|4265.3|4259.3|38
1610377140000|2021-01-11 14:59:00|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.5|4258.5|11
1610377150000|2021-01-11 14:59:10|||||||||3
1610377160000|2021-01-11 14:59:20|||||||||48
1610377170000|2021-01-11 14:59:30|4264.9|4258.9|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|4
1610377180000|2021-01-11 14:59:40|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.4|4258.4|112
1610377190000|2021-01-11 14:59:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|15
1610377200000|2021-01-11 15:00:00|||||||||40
1610377210000|2021-01-11 15:00:10|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|15
1610377220000|2021-01-11 15:00:20|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|5
1610377230000|2021-01-11 15:00:30|4264|4258|4264.4|4258.4|4264.4|4258.4|4264|4258|18
1610377240000|2021-01-11 15:00:40|4264|4258|4264|4258|4264.4|4258.4|4264|4258|3
1610377250000|2021-01-11 15:00:50|4263.5|4257.5|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|15
1610377260000|2021-01-11 15:01:00|4263.5|4257.5|4263.5|4257.5|4264|4258|4263.5|4257.5|29
1610377270000|2021-01-11 15:01:10|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.1|4256.1|139
1610377280000|2021-01-11 15:01:20|4262.5|4256.5|4262.6|4256.6|4262.6|4256.6|4262.5|4256.5|8
1610377290000|2021-01-11 15:01:30|4263.5|4257.5|4260.6|4254.6|4263.5|4257.5|4259.6|4253.6|46
1610377300000|2021-01-11 15:01:40|4260.1|4254.1|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|13
1610377310000|2021-01-11 15:01:50|4259.7|4253.7|4259.6|4253.6|4259.7|4253.7|4259.6|4253.6|9
1610377320000|2021-01-11 15:02:00|4260.6|4254.6|4262.1|4256.1|4262.1|4256.1|4260.6|4254.6|22
1610377330000|2021-01-11 15:02:10|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|6
1610377340000|2021-01-11 15:02:20|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|14
1610377350000|2021-01-11 15:02:30|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|3
1610377360000|2021-01-11 15:02:40|4264.5|4258.5|4267.3|4261.3|4267.3|4261.3|4264.5|4258.5|20
1610377370000|2021-01-11 15:02:50|4268.3|4262.3|4266.4|4260.4|4268.3|4262.3|4266.4|4260.4|15
1610377380000|2021-01-11 15:03:00|4267.3|4261.3|4266.4|4260.4|4267.3|4261.3|4266.4|4260.4|11
1610377390000|2021-01-11 15:03:10|4267.3|4261.3|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|7
1610377400000|2021-01-11 15:03:20|4267.8|4261.8|4265.4|4259.4|4267.8|4261.8|4265.4|4259.4|103
1610377410000|2021-01-11 15:03:30|4265|4259|4263.5|4257.5|4265|4259|4263.5|4257.5|16
1610377420000|2021-01-11 15:03:40|4264|4258|4265.4|4259.4|4265.4|4259.4|4264|4258|19
1610377430000|2021-01-11 15:03:50|||||||||10
1610377440000|2021-01-11 15:04:00|||||||||34
1610377460000|2021-01-11 15:04:20|||||||||47
1610377470000|2021-01-11 15:04:30|||||||||7
1610377480000|2021-01-11 15:04:40|||||||||65
1610377490000|2021-01-11 15:04:50|||||||||2
1610377500000|2021-01-11 15:05:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|3
1610377510000|2021-01-11 15:05:10|4266.4|4260.4|4266.2|4260.2|4266.4|4260.4|4265.9|4259.9|99
1610377520000|2021-01-11 15:05:20|4266.1|4260.1|4264.7|4258.7|4266.1|4260.1|4264.7|4258.7|16
1610377530000|2021-01-11 15:05:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|37
1610377540000|2021-01-11 15:05:40|4262.8|4256.8|4263|4257|4264|4258|4262.8|4256.8|25
1610377550000|2021-01-11 15:05:50|4262.1|4256.1|4260.6|4254.6|4262.1|4256.1|4260.6|4254.6|17
1610377560000|2021-01-11 15:06:00|4260.1|4254.1|4259.9|4253.9|4261.1|4255.1|4259.9|4253.9|9
1610377570000|2021-01-11 15:06:10|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|7
1610377580000|2021-01-11 15:06:20|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|5
1610377590000|2021-01-11 15:06:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4
1610377600000|2021-01-11 15:06:40|4260.1|4254.1|4261|4255|4261|4255|4260.1|4254.1|7
1610377610000|2021-01-11 15:06:50|||||||||41
1610377620000|2021-01-11 15:07:00|4262|4256|4262|4256|4262|4256|4262|4256|23
1610377630000|2021-01-11 15:07:10|4262.9|4256.9|4263.4|4257.4|4263.9|4257.9|4262.9|4256.9|13
1610377640000|2021-01-11 15:07:20|4263.9|4257.9|4261.9|4255.9|4263.9|4257.9|4261.9|4255.9|19
1610377650000|2021-01-11 15:07:30|4261|4255|4261|4255|4262.9|4256.9|4261|4255|32
1610377660000|2021-01-11 15:07:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|16
1610377670000|2021-01-11 15:07:50|4259.1|4253.1|4260.1|4254.1|4260.1|4254.1|4259.1|4253.1|15
1610377680000|2021-01-11 15:08:00|4259.6|4253.6|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|30
1610377690000|2021-01-11 15:08:10|||||||||14
1610377700000|2021-01-11 15:08:20|||||||||11
1610377710000|2021-01-11 15:08:30|4259.6|4253.6|4260.1|4254.1|4260.6|4254.6|4259.6|4253.6|24
1610377720000|2021-01-11 15:08:40|4259.6|4253.6|4258.1|4252.1|4259.6|4253.6|4258.1|4252.1|54
1610377730000|2021-01-11 15:08:50|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|23
1610377740000|2021-01-11 15:09:00|4258.2|4252.2|4258.1|4252.1|4258.2|4252.2|4257.2|4251.2|15
1610377750000|2021-01-11 15:09:10|4257.7|4251.7|4257.2|4251.2|4257.7|4251.7|4257.2|4251.2|3
1610377760000|2021-01-11 15:09:20|||||||||22
1610377770000|2021-01-11 15:09:30|4257|4251|4258.5|4252.5|4258.9|4252.9|4257|4251|28
1610377780000|2021-01-11 15:09:40|4258|4252|4258|4252|4258|4252|4258|4252|9
1610377790000|2021-01-11 15:09:50|4257.5|4251.5|4257|4251|4258|4252|4257|4251|14
1610377800000|2021-01-11 15:10:00|4258|4252|4259.4|4253.4|4259.4|4253.4|4258|4252|52
1610377810000|2021-01-11 15:10:10|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4258.9|4252.9|7
1610377820000|2021-01-11 15:10:20|4258.9|4252.9|4265.2|4259.2|4265.7|4259.7|4258.9|4252.9|45
1610377830000|2021-01-11 15:10:30|4264.7|4258.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|31
1610377840000|2021-01-11 15:10:40|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|8
1610377850000|2021-01-11 15:10:50|4263.8|4257.8|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|18
1610377860000|2021-01-11 15:11:00|4263.3|4257.3|4261.8|4255.8|4263.3|4257.3|4261.8|4255.8|12
1610377870000|2021-01-11 15:11:10|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4260.9|4254.9|26
1610377880000|2021-01-11 15:11:20|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|9
1610377890000|2021-01-11 15:11:30|4263.8|4257.8|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|3
1610377900000|2021-01-11 15:11:40|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|28
1610377910000|2021-01-11 15:11:50|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|21
1610377920000|2021-01-11 15:12:00|4262.3|4256.3|4260.9|4254.9|4262.8|4256.8|4259.9|4253.9|19
1610377930000|2021-01-11 15:12:10|4260.4|4254.4|4262.3|4256.3|4262.8|4256.8|4260.4|4254.4|36
1610377940000|2021-01-11 15:12:20|4261.9|4255.9|4261.8|4255.8|4262.3|4256.3|4261.4|4255.4|4
1610377950000|2021-01-11 15:12:30|4261.4|4255.4|4260.4|4254.4|4261.8|4255.8|4260.4|4254.4|13
1610377960000|2021-01-11 15:12:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|2
1610377970000|2021-01-11 15:12:50|4260.4|4254.4|4262.8|4256.8|4262.8|4256.8|4260.4|4254.4|17
1610377980000|2021-01-11 15:13:00|4263.2|4257.2|4263.3|4257.3|4263.3|4257.3|4261.8|4255.8|32
1610377990000|2021-01-11 15:13:10|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.7|4257.7|1
1610378000000|2021-01-11 15:13:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|18
1610378010000|2021-01-11 15:13:30|4265.7|4259.7|4264.2|4258.2|4265.7|4259.7|4263.7|4257.7|14
1610378020000|2021-01-11 15:13:40|4263.7|4257.7|4262.3|4256.3|4263.7|4257.7|4261.9|4255.9|6
1610378030000|2021-01-11 15:13:50|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4260.9|4254.9|22
1610378040000|2021-01-11 15:14:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|12
1610378050000|2021-01-11 15:14:10|4261.8|4255.8|4263.3|4257.3|4263.3|4257.3|4261.8|4255.8|11
1610378060000|2021-01-11 15:14:20|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|3
1610378070000|2021-01-11 15:14:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|7
1610378080000|2021-01-11 15:14:40|||||||||4
1610378090000|2021-01-11 15:14:50|||||||||2
1610378100000|2021-01-11 15:15:00|4263.3|4257.3|4264.7|4258.7|4265.2|4259.2|4263.3|4257.3|30
1610378110000|2021-01-11 15:15:10|4265.2|4259.2|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|16
1610378120000|2021-01-11 15:15:20|4263.7|4257.7|4260.9|4254.9|4263.7|4257.7|4260.9|4254.9|30
1610378130000|2021-01-11 15:15:30|4259.9|4253.9|4260.4|4254.4|4261.4|4255.4|4259.4|4253.4|15
1610378140000|2021-01-11 15:15:40|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|4
1610378150000|2021-01-11 15:15:50|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4259.8|4253.8|13
1610378160000|2021-01-11 15:16:00|4259.8|4253.8|4259.4|4253.4|4259.8|4253.8|4258.9|4252.9|13
1610378170000|2021-01-11 15:16:10|4259.3|4253.3|4258.9|4252.9|4259.3|4253.3|4258.9|4252.9|0
1610378180000|2021-01-11 15:16:20|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|6
1610378190000|2021-01-11 15:16:30|4260.8|4254.8|4262.7|4256.7|4262.7|4256.7|4260.3|4254.3|33
1610378200000|2021-01-11 15:16:40|4262.2|4256.2|4262.2|4256.2|4262.7|4256.7|4261.8|4255.8|8
1610378210000|2021-01-11 15:16:50|4261.7|4255.7|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|3
1610378220000|2021-01-11 15:17:00|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4260.3|4254.3|4
1610378230000|2021-01-11 15:17:10|4259.9|4253.9|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|5
1610378240000|2021-01-11 15:17:20|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|10
1610378250000|2021-01-11 15:17:30|4258.4|4252.4|4257.9|4251.9|4258.9|4252.9|4257.9|4251.9|15
1610378260000|2021-01-11 15:17:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|7
1610378270000|2021-01-11 15:17:50|4258.4|4252.4|4257.4|4251.4|4258.9|4252.9|4257.4|4251.4|16
1610378280000|2021-01-11 15:18:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|2
1610378290000|2021-01-11 15:18:10|4256.9|4250.9|4260.8|4254.8|4260.8|4254.8|4256.9|4250.9|39
1610378300000|2021-01-11 15:18:20|4260.3|4254.3|4259.8|4253.8|4260.8|4254.8|4259.4|4253.4|5
1610378310000|2021-01-11 15:18:30|4259.9|4253.9|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|24
1610378320000|2021-01-11 15:18:40|4260.4|4254.4|4261.8|4255.8|4261.8|4255.8|4260.4|4254.4|27
1610378330000|2021-01-11 15:18:50|4260.9|4254.9|4260.9|4254.9|4261.8|4255.8|4260.9|4254.9|40
1610378340000|2021-01-11 15:19:00|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4260.9|4254.9|17
1610378350000|2021-01-11 15:19:10|4261.9|4255.9|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|1
1610378360000|2021-01-11 15:19:20|4262.8|4256.8|4264.7|4258.7|4264.7|4258.7|4262.3|4256.3|44
1610378370000|2021-01-11 15:19:30|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|2
1610378380000|2021-01-11 15:19:40|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.2|4258.2|37
1610378390000|2021-01-11 15:19:50|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|11
1610378400000|2021-01-11 15:20:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|4
1610378410000|2021-01-11 15:20:10|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|38
1610378420000|2021-01-11 15:20:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|3
1610378430000|2021-01-11 15:20:30|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|8
1610378440000|2021-01-11 15:20:40|4264.7|4258.7|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|26
1610378450000|2021-01-11 15:20:50|4265.7|4259.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|8
1610378460000|2021-01-11 15:21:00|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|33
1610378470000|2021-01-11 15:21:10|4264.7|4258.7|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|3
1610378480000|2021-01-11 15:21:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|22
1610378490000|2021-01-11 15:21:30|||||||||190
1610378500000|2021-01-11 15:21:40|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|63
1610378510000|2021-01-11 15:21:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|8
1610378520000|2021-01-11 15:22:00|||||||||1
1610378530000|2021-01-11 15:22:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|59
1610378540000|2021-01-11 15:22:20|||||||||8
1610378550000|2021-01-11 15:22:30|4269.5|4263.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|62
1610378560000|2021-01-11 15:22:40|4270|4264|4270.5|4264.5|4270.5|4264.5|4268.5|4262.5|55
1610378570000|2021-01-11 15:22:50|4271.4|4265.4|4271.4|4265.4|4272.4|4266.4|4271|4265|58
1610378580000|2021-01-11 15:23:00|4271|4265|4271|4265|4271.4|4265.4|4270.5|4264.5|29
1610378590000|2021-01-11 15:23:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271|4265|13
1610378600000|2021-01-11 15:23:20|4271|4265|4271.4|4265.4|4272.4|4266.4|4271|4265|16
1610378610000|2021-01-11 15:23:30|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|20
1610378620000|2021-01-11 15:23:40|4271.4|4265.4|4274.3|4268.3|4274.3|4268.3|4271.4|4265.4|13
1610378630000|2021-01-11 15:23:50|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|42
1610378640000|2021-01-11 15:24:00|4274.8|4268.8|4275.3|4269.3|4275.3|4269.3|4274.3|4268.3|27
1610378650000|2021-01-11 15:24:10|||||||||17
1610378660000|2021-01-11 15:24:20|||||||||24
1610378670000|2021-01-11 15:24:30|||||||||45
1610378680000|2021-01-11 15:24:40|4275.8|4269.8|4276.2|4270.2|4276.2|4270.2|4275.8|4269.8|20
1610378690000|2021-01-11 15:24:50|4275.8|4269.8|4284.1|4278.1|4285.1|4279.1|4275.3|4269.3|36
1610378700000|2021-01-11 15:25:00|4283.6|4277.6|4287.6|4281.6|4288.1|4282.1|4283.6|4277.6|62
1610378710000|2021-01-11 15:25:10|4288|4282|4289.1|4283.1|4289.6|4283.6|4287.6|4281.6|65
1610378720000|2021-01-11 15:25:20|4293.6|4287.6|4292.1|4286.1|4293.6|4287.6|4291.1|4285.1|70
1610378730000|2021-01-11 15:25:30|4291.6|4285.6|4290.1|4284.1|4292.1|4286.1|4290.1|4284.1|39
1610378740000|2021-01-11 15:25:40|4290|4284|4286.6|4280.6|4290|4284|4286.6|4280.6|69
1610378750000|2021-01-11 15:25:50|4287|4281|4291.6|4285.6|4292.6|4286.6|4285.6|4279.6|203
1610378760000|2021-01-11 15:26:00|4291.1|4285.1|4289.1|4283.1|4291.1|4285.1|4289.1|4283.1|30
1610378770000|2021-01-11 15:26:10|4288.1|4282.1|4288.1|4282.1|4289.1|4283.1|4288.1|4282.1|11
1610378780000|2021-01-11 15:26:20|4288.6|4282.6|4287.1|4281.1|4288.6|4282.6|4287.1|4281.1|11
1610378790000|2021-01-11 15:26:30|4287|4281|4289.6|4283.6|4290.1|4284.1|4286.6|4280.6|29
1610378800000|2021-01-11 15:26:40|4290|4284|4291.1|4285.1|4292.6|4286.6|4290|4284|19
1610378810000|2021-01-11 15:26:50|4290.6|4284.6|4290.1|4284.1|4291.6|4285.6|4290.1|4284.1|41
1610378820000|2021-01-11 15:27:00|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|24
1610378830000|2021-01-11 15:27:10|4290.1|4284.1|4289.6|4283.6|4291|4285|4289.1|4283.1|24
1610378840000|2021-01-11 15:27:20|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|3
1610378850000|2021-01-11 15:27:30|4289.1|4283.1|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|5
1610378860000|2021-01-11 15:27:40|4289.3|4283.3|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|16
1610378870000|2021-01-11 15:27:50|4289.4|4283.4|4289.4|4283.4|4289.8|4283.8|4289.4|4283.4|9
1610378880000|2021-01-11 15:28:00|4288.9|4282.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|23
1610378890000|2021-01-11 15:28:10|4289.8|4283.8|4289.4|4283.4|4289.9|4283.9|4289.4|4283.4|11
1610378900000|2021-01-11 15:28:20|4289.9|4283.9|4289.4|4283.4|4289.9|4283.9|4289.4|4283.4|6
1610378910000|2021-01-11 15:28:30|4288.9|4282.9|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|5
1610378920000|2021-01-11 15:28:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|8
1610378930000|2021-01-11 15:28:50|4289.9|4283.9|4288.7|4282.7|4290.4|4284.4|4288.7|4282.7|16
1610378940000|2021-01-11 15:29:00|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|16
1610378950000|2021-01-11 15:29:10|||||||||7
1610378960000|2021-01-11 15:29:20|4291.7|4285.7|4288.7|4282.7|4291.7|4285.7|4288.7|4282.7|18
1610378970000|2021-01-11 15:29:30|||||||||1
1610378980000|2021-01-11 15:29:40|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4286.7|4280.7|22
1610378990000|2021-01-11 15:29:50|4287.7|4281.7|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|3
1610379000000|2021-01-11 15:30:00|4288.6|4282.6|4290.7|4284.7|4290.7|4284.7|4287.7|4281.7|54
1610379010000|2021-01-11 15:30:10|||||||||1
1610379020000|2021-01-11 15:30:20|4289.7|4283.7|4288.2|4282.2|4290.2|4284.2|4288.2|4282.2|73
1610379030000|2021-01-11 15:30:30|4287.7|4281.7|4288.2|4282.2|4288.7|4282.7|4287.7|4281.7|4
1610379040000|2021-01-11 15:30:40|4288.7|4282.7|4283.2|4277.2|4288.7|4282.7|4283.2|4277.2|44
1610379050000|2021-01-11 15:30:50|4283.6|4277.6|4282.7|4276.7|4283.7|4277.7|4282.1|4276.1|6
1610379060000|2021-01-11 15:31:00|4282.6|4276.6|4279.7|4273.7|4282.6|4276.6|4278.3|4272.3|32
1610379070000|2021-01-11 15:31:10|4278.8|4272.8|4277.8|4271.8|4279.7|4273.7|4277.8|4271.8|14
1610379080000|2021-01-11 15:31:20|4277.7|4271.7|4278.7|4272.7|4278.7|4272.7|4276.4|4270.4|18
1610379090000|2021-01-11 15:31:30|4278.3|4272.3|4280.2|4274.2|4280.7|4274.7|4277.8|4271.8|34
1610379100000|2021-01-11 15:31:40|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4278.7|4272.7|17
1610379110000|2021-01-11 15:31:50|4279.2|4273.2|4276.4|4270.4|4279.2|4273.2|4276.4|4270.4|11
1610379120000|2021-01-11 15:32:00|4276.8|4270.8|4275.9|4269.9|4276.8|4270.8|4275.4|4269.4|6
1610379130000|2021-01-11 15:32:10|4276.3|4270.3|4275.4|4269.4|4276.8|4270.8|4275.4|4269.4|27
1610379140000|2021-01-11 15:32:20|4275.9|4269.9|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|24
1610379150000|2021-01-11 15:32:30|4273.9|4267.9|4274.9|4268.9|4274.9|4268.9|4272.5|4266.5|31
1610379160000|2021-01-11 15:32:40|4274.4|4268.4|4276.4|4270.4|4276.4|4270.4|4274.4|4268.4|9
1610379170000|2021-01-11 15:32:50|4276.8|4270.8|4275.4|4269.4|4276.8|4270.8|4275.4|4269.4|8
1610379180000|2021-01-11 15:33:00|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|16
1610379190000|2021-01-11 15:33:10|4274.9|4268.9|4275.4|4269.4|4275.9|4269.9|4274.9|4268.9|6
1610379200000|2021-01-11 15:33:20|4274.9|4268.9|4275.4|4269.4|4275.9|4269.9|4274.9|4268.9|22
1610379210000|2021-01-11 15:33:30|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|5
1610379220000|2021-01-11 15:33:40|||||||||1
1610379230000|2021-01-11 15:33:50|4273.9|4267.9|4273|4267|4273.9|4267.9|4273|4267|2
1610379240000|2021-01-11 15:34:00|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|2
1610379250000|2021-01-11 15:34:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|2
1610379260000|2021-01-11 15:34:20|4273.5|4267.5|4273.9|4267.9|4273.9|4267.9|4273|4267|9
1610379270000|2021-01-11 15:34:30|4273.5|4267.5|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|2
1610379280000|2021-01-11 15:34:40|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|7
1610379290000|2021-01-11 15:34:50|4273.9|4267.9|4275.4|4269.4|4275.9|4269.9|4273.9|4267.9|20
1610379300000|2021-01-11 15:35:00|4274.9|4268.9|4273.9|4267.9|4274.9|4268.9|4273|4267|18
1610379310000|2021-01-11 15:35:10|4273.5|4267.5|4275.9|4269.9|4275.9|4269.9|4273.5|4267.5|26
1610379320000|2021-01-11 15:35:20|||||||||9
1610379330000|2021-01-11 15:35:30|4275.4|4269.4|4273.9|4267.9|4275.9|4269.9|4273.9|4267.9|21
1610379340000|2021-01-11 15:35:40|4273|4267|4273|4267|4273|4267|4273|4267|7
1610379350000|2021-01-11 15:35:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4271.5|4265.5|20
1610379360000|2021-01-11 15:36:00|4272.5|4266.5|4273.9|4267.9|4273.9|4267.9|4272|4266|47
1610379370000|2021-01-11 15:36:10|4275.9|4269.9|4279.7|4273.7|4279.7|4273.7|4275.9|4269.9|54
1610379380000|2021-01-11 15:36:20|4278.7|4272.7|4282.7|4276.7|4283.2|4277.2|4278.7|4272.7|54
1610379390000|2021-01-11 15:36:30|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.2|4276.2|42
1610379400000|2021-01-11 15:36:40|4282.6|4276.6|4283.7|4277.7|4283.7|4277.7|4282.2|4276.2|14
1610379410000|2021-01-11 15:36:50|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|37
1610379420000|2021-01-11 15:37:00|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4280.2|4274.2|9
1610379430000|2021-01-11 15:37:10|4281.2|4275.2|4282.7|4276.7|4282.7|4276.7|4280.7|4274.7|19
1610379440000|2021-01-11 15:37:20|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|2
1610379450000|2021-01-11 15:37:30|4281.8|4275.8|4280.9|4274.9|4281.8|4275.8|4280.9|4274.9|6
1610379460000|2021-01-11 15:37:40|4280.8|4274.8|4279.9|4273.9|4280.8|4274.8|4279.4|4273.4|31
1610379470000|2021-01-11 15:37:50|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|13
1610379480000|2021-01-11 15:38:00|4279.4|4273.4|4278|4272|4279.4|4273.4|4278|4272|16
1610379490000|2021-01-11 15:38:10|4277.5|4271.5|4280.9|4274.9|4281.4|4275.4|4277.5|4271.5|13
1610379500000|2021-01-11 15:38:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|3
1610379510000|2021-01-11 15:38:30|4281.9|4275.9|4281.9|4275.9|4282.4|4276.4|4281.4|4275.4|7
1610379520000|2021-01-11 15:38:40|4282.4|4276.4|4280.4|4274.4|4282.4|4276.4|4280.4|4274.4|10
1610379530000|2021-01-11 15:38:50|4281.4|4275.4|4280.4|4274.4|4281.4|4275.4|4280.4|4274.4|3
1610379540000|2021-01-11 15:39:00|||||||||3
1610379550000|2021-01-11 15:39:10|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4278.9|4272.9|6
1610379560000|2021-01-11 15:39:20|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|3
1610379570000|2021-01-11 15:39:30|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|3
1610379580000|2021-01-11 15:39:40|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|20
1610379590000|2021-01-11 15:39:50|4277|4271|4276.5|4270.5|4277|4271|4275.5|4269.5|17
1610379600000|2021-01-11 15:40:00|4276|4270|4276|4270|4276.5|4270.5|4275.5|4269.5|19
1610379610000|2021-01-11 15:40:10|4276.5|4270.5|4274.1|4268.1|4276.5|4270.5|4274.1|4268.1|9
1610379620000|2021-01-11 15:40:20|4274.6|4268.6|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|17
1610379630000|2021-01-11 15:40:30|4276.5|4270.5|4276.5|4270.5|4277|4271|4276.5|4270.5|6
1610379640000|2021-01-11 15:40:40|4277|4271|4277|4271|4278.4|4272.4|4277|4271|8
1610379650000|2021-01-11 15:40:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|3
1610379660000|2021-01-11 15:41:00|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|4
1610379670000|2021-01-11 15:41:10|4277.5|4271.5|4277.5|4271.5|4278|4272|4277|4271|11
1610379680000|2021-01-11 15:41:20|4277.4|4271.4|4278|4272|4278|4272|4277.4|4271.4|5
1610379690000|2021-01-11 15:41:30|4277.9|4271.9|4277.5|4271.5|4277.9|4271.9|4277|4271|3
1610379700000|2021-01-11 15:41:40|4278|4272|4278|4272|4278|4272|4277.5|4271.5|2
1610379710000|2021-01-11 15:41:50|4277.5|4271.5|4277.5|4271.5|4278|4272|4277.5|4271.5|2
1610379720000|2021-01-11 15:42:00|4277|4271|4275.5|4269.5|4277|4271|4275.5|4269.5|7
1610379740000|2021-01-11 15:42:20|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|2
1610379750000|2021-01-11 15:42:30|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|12
1610379760000|2021-01-11 15:42:40|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|3
1610379770000|2021-01-11 15:42:50|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|7
1610379780000|2021-01-11 15:43:00|4275|4269|4274.6|4268.6|4275|4269|4274.1|4268.1|2
1610379790000|2021-01-11 15:43:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|3
1610379800000|2021-01-11 15:43:20|||||||||1
1610379820000|2021-01-11 15:43:40|||||||||1
1610379830000|2021-01-11 15:43:50|||||||||2
1610379840000|2021-01-11 15:44:00|||||||||1
1610379850000|2021-01-11 15:44:10|4277.5|4271.5|4279.4|4273.4|4279.4|4273.4|4277.5|4271.5|17
1610379860000|2021-01-11 15:44:20|4278.9|4272.9|4280.4|4274.4|4280.4|4274.4|4278.4|4272.4|7
1610379870000|2021-01-11 15:44:30|4280.9|4274.9|4281.9|4275.9|4281.9|4275.9|4280.4|4274.4|14
1610379880000|2021-01-11 15:44:40|4281.4|4275.4|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|5
1610379890000|2021-01-11 15:44:50|||||||||3
1610379900000|2021-01-11 15:45:00|4280.4|4274.4|4282.4|4276.4|4282.4|4276.4|4280.4|4274.4|33
1610379910000|2021-01-11 15:45:10|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|98
1610379920000|2021-01-11 15:45:20|4281.3|4275.3|4279.9|4273.9|4281.3|4275.3|4279.9|4273.9|6
1610379930000|2021-01-11 15:45:30|4280.4|4274.4|4281.4|4275.4|4281.4|4275.4|4280.4|4274.4|5
1610379940000|2021-01-11 15:45:40|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.4|4274.4|2
1610379950000|2021-01-11 15:45:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|6
1610379960000|2021-01-11 15:46:00|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1610379970000|2021-01-11 15:46:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|8
1610379980000|2021-01-11 15:46:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1610379990000|2021-01-11 15:46:30|4278.9|4272.9|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|0
1610380000000|2021-01-11 15:46:40|4278.9|4272.9|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|12
1610380010000|2021-01-11 15:46:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|3
1610380020000|2021-01-11 15:47:00|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|8
1610380030000|2021-01-11 15:47:10|4278.9|4272.9|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|8
1610380040000|2021-01-11 15:47:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|7
1610380050000|2021-01-11 15:47:30|4277.4|4271.4|4277.5|4271.5|4277.5|4271.5|4277|4271|12
1610380060000|2021-01-11 15:47:40|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|1
1610380070000|2021-01-11 15:47:50|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|8
1610380080000|2021-01-11 15:48:00|4277|4271|4277.5|4271.5|4277.5|4271.5|4276.5|4270.5|6
1610380090000|2021-01-11 15:48:10|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|2
1610380100000|2021-01-11 15:48:20|4277.5|4271.5|4275.5|4269.5|4277.5|4271.5|4275.5|4269.5|18
1610380120000|2021-01-11 15:48:40|4275.6|4269.6|4275.5|4269.5|4276|4270|4275.5|4269.5|3
1610380130000|2021-01-11 15:48:50|4275.6|4269.6|4275.5|4269.5|4276|4270|4275.5|4269.5|2
1610380140000|2021-01-11 15:49:00|4275.1|4269.1|4272.7|4266.7|4275.1|4269.1|4269.3|4263.3|362
1610380150000|2021-01-11 15:49:10|4271.7|4265.7|4270.7|4264.7|4273.7|4267.7|4269.8|4263.8|58
1610380160000|2021-01-11 15:49:20|4270.2|4264.2|4273.7|4267.7|4273.7|4267.7|4270.2|4264.2|14
1610380170000|2021-01-11 15:49:30|4274.2|4268.2|4274.7|4268.7|4275.7|4269.7|4273.7|4267.7|29
1610380180000|2021-01-11 15:49:40|4276.7|4270.7|4274.2|4268.2|4277.7|4271.7|4273.2|4267.2|50
1610380190000|2021-01-11 15:49:50|4273.7|4267.7|4274.7|4268.7|4274.7|4268.7|4273.2|4267.2|22
1610380200000|2021-01-11 15:50:00|4273.7|4267.7|4271.7|4265.7|4274.7|4268.7|4271.7|4265.7|57
1610380210000|2021-01-11 15:50:10|4272.2|4266.2|4271.7|4265.7|4272.7|4266.7|4271.2|4265.2|49
1610380220000|2021-01-11 15:50:20|4272.2|4266.2|4271.2|4265.2|4272.6|4266.6|4270.7|4264.7|66
1610380230000|2021-01-11 15:50:30|4270.7|4264.7|4269.3|4263.3|4271.2|4265.2|4268.8|4262.8|49
1610380240000|2021-01-11 15:50:40|4268.8|4262.8|4269.7|4263.7|4269.7|4263.7|4268.1|4262.1|41
1610380250000|2021-01-11 15:50:50|4270.7|4264.7|4272.7|4266.7|4272.7|4266.7|4270.7|4264.7|30
1610380260000|2021-01-11 15:51:00|4272.2|4266.2|4276.7|4270.7|4277.2|4271.2|4272.2|4266.2|29
1610380270000|2021-01-11 15:51:10|4275.7|4269.7|4277.2|4271.2|4277.7|4271.7|4275.2|4269.2|46
1610380280000|2021-01-11 15:51:20|4277.1|4271.1|4276.2|4270.2|4277.1|4271.1|4274.7|4268.7|26
1610380290000|2021-01-11 15:51:30|4276.7|4270.7|4277.7|4271.7|4277.7|4271.7|4275.7|4269.7|26
1610380300000|2021-01-11 15:51:40|4277.6|4271.6|4276.7|4270.7|4277.7|4271.7|4276.2|4270.2|9
1610380310000|2021-01-11 15:51:50|4275.7|4269.7|4275.8|4269.8|4276.7|4270.7|4275.7|4269.7|20
1610380320000|2021-01-11 15:52:00|4276.9|4270.9|4276.5|4270.5|4278.4|4272.4|4275.5|4269.5|64
1610380330000|2021-01-11 15:52:10|4276.4|4270.4|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|21
1610380340000|2021-01-11 15:52:20|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|10
1610380350000|2021-01-11 15:52:30|4274.6|4268.6|4275.1|4269.1|4275.5|4269.5|4274.6|4268.6|14
1610380360000|2021-01-11 15:52:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|22
1610380370000|2021-01-11 15:52:50|4274.1|4268.1|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|12
1610380380000|2021-01-11 15:53:00|4273.6|4267.6|4276.5|4270.5|4277|4271|4273.6|4267.6|14
1610380390000|2021-01-11 15:53:10|4277|4271|4275.5|4269.5|4277.4|4271.4|4275.5|4269.5|16
1610380400000|2021-01-11 15:53:20|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|2
1610380410000|2021-01-11 15:53:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276|4270|5
1610380420000|2021-01-11 15:53:40|4275.6|4269.6|4275.5|4269.5|4275.6|4269.6|4275.5|4269.5|11
1610380430000|2021-01-11 15:53:50|4275.6|4269.6|4275.5|4269.5|4276.5|4270.5|4275.1|4269.1|17
1610380440000|2021-01-11 15:54:00|4275.1|4269.1|4275.5|4269.5|4276.5|4270.5|4275.1|4269.1|14
1610380450000|2021-01-11 15:54:10|4276.4|4270.4|4277.4|4271.4|4277.4|4271.4|4276|4270|39
1610380460000|2021-01-11 15:54:20|4277.5|4271.5|4278.4|4272.4|4278.4|4272.4|4277.5|4271.5|5
1610380470000|2021-01-11 15:54:30|4277.9|4271.9|4277|4271|4277.9|4271.9|4277|4271|11
1610380480000|2021-01-11 15:54:40|4277.4|4271.4|4277.9|4271.9|4278.4|4272.4|4277.4|4271.4|13
1610380490000|2021-01-11 15:54:50|4277.5|4271.5|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|5
1610380500000|2021-01-11 15:55:00|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|12
1610380510000|2021-01-11 15:55:10|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275|4269|40
1610380520000|2021-01-11 15:55:20|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|2
1610380530000|2021-01-11 15:55:30|4273.1|4267.1|4272.6|4266.6|4273.6|4267.6|4272.1|4266.1|19
1610380540000|2021-01-11 15:55:40|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|18
1610380550000|2021-01-11 15:55:50|4273.6|4267.6|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|14
1610380560000|2021-01-11 15:56:00|4273.2|4267.2|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|6
1610380570000|2021-01-11 15:56:10|4273.6|4267.6|4273.6|4267.6|4274.1|4268.1|4273.1|4267.1|24
1610380580000|2021-01-11 15:56:20|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4
1610380590000|2021-01-11 15:56:30|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|5
1610380600000|2021-01-11 15:56:40|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|4
1610380610000|2021-01-11 15:56:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1610380620000|2021-01-11 15:57:00|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|10
1610380630000|2021-01-11 15:57:10|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|5
1610380640000|2021-01-11 15:57:20|4274.1|4268.1|4274.6|4268.6|4275.1|4269.1|4274.1|4268.1|5
1610380650000|2021-01-11 15:57:30|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1610380660000|2021-01-11 15:57:40|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|4
1610380670000|2021-01-11 15:57:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|9
1610380680000|2021-01-11 15:58:00|||||||||7
1610380690000|2021-01-11 15:58:10|4274.1|4268.1|4272.6|4266.6|4274.1|4268.1|4272.6|4266.6|9
1610380700000|2021-01-11 15:58:20|4271.7|4265.7|4271.2|4265.2|4272.6|4266.6|4271.2|4265.2|9
1610380710000|2021-01-11 15:58:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4270.7|4264.7|15
1610380720000|2021-01-11 15:58:40|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4270.7|4264.7|10
1610380730000|2021-01-11 15:58:50|4272.6|4266.6|4272.2|4266.2|4272.6|4266.6|4272.2|4266.2|11
1610380740000|2021-01-11 15:59:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.2|4266.2|4
1610380750000|2021-01-11 15:59:10|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4272.7|4266.7|13
1610380760000|2021-01-11 15:59:20|4273.6|4267.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|6
1610380770000|2021-01-11 15:59:30|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|1
1610380780000|2021-01-11 15:59:40|4274.6|4268.6|4275.1|4269.1|4275.5|4269.5|4274.6|4268.6|8
1610380790000|2021-01-11 15:59:50|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|3
1610380800000|2021-01-11 16:00:00|4276.5|4270.5|4275.1|4269.1|4276.5|4270.5|4274.6|4268.6|21
1610380820000|2021-01-11 16:00:20|4275.5|4269.5|4275.1|4269.1|4275.5|4269.5|4275.1|4269.1|2
1610380830000|2021-01-11 16:00:30|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|7
1610380840000|2021-01-11 16:00:40|4275.1|4269.1|4275.1|4269.1|4275.5|4269.5|4275|4269|4
1610380850000|2021-01-11 16:00:50|||||||||1
1610380860000|2021-01-11 16:01:00|4275.5|4269.5|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|2
1610380870000|2021-01-11 16:01:10|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|1
1610380880000|2021-01-11 16:01:20|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|5
1610380890000|2021-01-11 16:01:30|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|1
1610380900000|2021-01-11 16:01:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4
1610380910000|2021-01-11 16:01:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|20
1610380920000|2021-01-11 16:02:00|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.1|4267.1|6
1610380930000|2021-01-11 16:02:10|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|19
1610380940000|2021-01-11 16:02:20|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|3
1610380950000|2021-01-11 16:02:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|92
1610380960000|2021-01-11 16:02:40|4278.4|4272.4|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|3
1610380970000|2021-01-11 16:02:50|4277|4271|4278.4|4272.4|4278.4|4272.4|4277|4271|6
1610380980000|2021-01-11 16:03:00|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277|4271|14
1610380990000|2021-01-11 16:03:10|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|8
1610381000000|2021-01-11 16:03:20|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|8
1610381010000|2021-01-11 16:03:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|10
1610381020000|2021-01-11 16:03:40|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|38
1610381030000|2021-01-11 16:03:50|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|35
1610381040000|2021-01-11 16:04:00|||||||||1
1610381050000|2021-01-11 16:04:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4274.5|4268.5|6
1610381060000|2021-01-11 16:04:20|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|0
1610381070000|2021-01-11 16:04:30|4275|4269|4276|4270|4276|4270|4275|4269|17
1610381080000|2021-01-11 16:04:40|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|12
1610381090000|2021-01-11 16:04:50|4275|4269|4274.1|4268.1|4275|4269|4274.1|4268.1|4
1610381110000|2021-01-11 16:05:10|4273.6|4267.6|4274.5|4268.5|4274.5|4268.5|4273.6|4267.6|14
1610381120000|2021-01-11 16:05:20|||||||||1
1610381130000|2021-01-11 16:05:30|4275|4269|4275.5|4269.5|4275.5|4269.5|4275|4269|9
1610381140000|2021-01-11 16:05:40|4275|4269|4274.5|4268.5|4275|4269|4274.5|4268.5|21
1610381150000|2021-01-11 16:05:50|4274.6|4268.6|4275|4269|4275.5|4269.5|4274.6|4268.6|13
1610381160000|2021-01-11 16:06:00|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|19
1610381170000|2021-01-11 16:06:10|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|8
1610381180000|2021-01-11 16:06:20|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|5
1610381190000|2021-01-11 16:06:30|4276|4270|4275|4269|4276|4270|4275|4269|21
1610381200000|2021-01-11 16:06:40|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.1|4268.1|1
1610381210000|2021-01-11 16:06:50|4275|4269|4275|4269|4275|4269|4275|4269|10
1610381220000|2021-01-11 16:07:00|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|3
1610381230000|2021-01-11 16:07:10|4275.5|4269.5|4274.5|4268.5|4275.5|4269.5|4273.6|4267.6|13
1610381240000|2021-01-11 16:07:20|4275|4269|4274.5|4268.5|4275|4269|4274.5|4268.5|8
1610381260000|2021-01-11 16:07:40|||||||||2
1610381270000|2021-01-11 16:07:50|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|2
1610381280000|2021-01-11 16:08:00|4275|4269|4275|4269|4275|4269|4275|4269|4
1610381290000|2021-01-11 16:08:10|4274.6|4268.6|4275|4269|4275|4269|4274.6|4268.6|3
1610381300000|2021-01-11 16:08:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1610381310000|2021-01-11 16:08:30|||||||||10
1610381320000|2021-01-11 16:08:40|||||||||2
1610381330000|2021-01-11 16:08:50|4276.5|4270.5|4277.9|4271.9|4277.9|4271.9|4276.5|4270.5|21
1610381340000|2021-01-11 16:09:00|4277.5|4271.5|4277.9|4271.9|4278.4|4272.4|4277.4|4271.4|18
1610381350000|2021-01-11 16:09:10|4277.4|4271.4|4277|4271|4277.4|4271.4|4276.9|4270.9|9
1610381360000|2021-01-11 16:09:20|4277.4|4271.4|4277|4271|4277.4|4271.4|4276.5|4270.5|11
1610381370000|2021-01-11 16:09:30|4276.9|4270.9|4275.5|4269.5|4276.9|4270.9|4275.5|4269.5|12
1610381380000|2021-01-11 16:09:40|4275|4269|4276|4270|4276|4270|4275|4269|5
1610381390000|2021-01-11 16:09:50|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|16
1610381400000|2021-01-11 16:10:00|4277|4271|4277|4271|4277|4271|4276.5|4270.5|7
1610381410000|2021-01-11 16:10:10|4276|4270|4275|4269|4276|4270|4274.5|4268.5|20
1610381420000|2021-01-11 16:10:20|4274.6|4268.6|4275.5|4269.5|4275.5|4269.5|4274.5|4268.5|14
1610381430000|2021-01-11 16:10:30|4275|4269|4275.5|4269.5|4275.5|4269.5|4275|4269|9
1610381440000|2021-01-11 16:10:40|4275|4269|4275|4269|4275.5|4269.5|4275|4269|1
1610381450000|2021-01-11 16:10:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|3
1610381460000|2021-01-11 16:11:00|4275|4269|4275|4269|4275|4269|4275|4269|6
1610381470000|2021-01-11 16:11:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1610381480000|2021-01-11 16:11:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|5
1610381490000|2021-01-11 16:11:30|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|16
1610381500000|2021-01-11 16:11:40|4273.1|4267.1|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|5
1610381510000|2021-01-11 16:11:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|5
1610381520000|2021-01-11 16:12:00|4272.6|4266.6|4273.1|4267.1|4273.6|4267.6|4272.6|4266.6|10
1610381530000|2021-01-11 16:12:10|4273.6|4267.6|4274.5|4268.5|4274.5|4268.5|4273.6|4267.6|5
1610381540000|2021-01-11 16:12:20|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|2
1610381550000|2021-01-11 16:12:30|4273.6|4267.6|4274.5|4268.5|4274.5|4268.5|4273.6|4267.6|5
1610381560000|2021-01-11 16:12:40|||||||||2
1610381570000|2021-01-11 16:12:50|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|11
1610381580000|2021-01-11 16:13:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|3
1610381590000|2021-01-11 16:13:10|4273.5|4267.5|4272.2|4266.2|4273.5|4267.5|4272.2|4266.2|13
1610381600000|2021-01-11 16:13:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|1
1610381610000|2021-01-11 16:13:30|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|31
1610381630000|2021-01-11 16:13:50|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|13
1610381640000|2021-01-11 16:14:00|4274|4268|4273.6|4267.6|4274.1|4268.1|4273.1|4267.1|59
1610381650000|2021-01-11 16:14:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.1|4268.1|20
1610381660000|2021-01-11 16:14:20|4275|4269|4276|4270|4276|4270|4275|4269|10
1610381670000|2021-01-11 16:14:30|4276.5|4270.5|4276|4270|4276.5|4270.5|4275.5|4269.5|10
1610381680000|2021-01-11 16:14:40|||||||||11
1610381690000|2021-01-11 16:14:50|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|0
1610381700000|2021-01-11 16:15:00|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1610381710000|2021-01-11 16:15:10|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|7
1610381720000|2021-01-11 16:15:20|4276|4270|4276|4270|4276|4270|4276|4270|4
1610381730000|2021-01-11 16:15:30|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|7
1610381740000|2021-01-11 16:15:40|4276|4270|4276|4270|4276|4270|4276|4270|4
1610381750000|2021-01-11 16:15:50|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|1
1610381760000|2021-01-11 16:16:00|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|6
1610381770000|2021-01-11 16:16:10|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|2
1610381780000|2021-01-11 16:16:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1610381790000|2021-01-11 16:16:30|4276|4270|4275|4269|4276|4270|4275|4269|7
1610381800000|2021-01-11 16:16:40|4275.5|4269.5|4275|4269|4275.5|4269.5|4274.5|4268.5|1
1610381810000|2021-01-11 16:16:50|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|1
1610381820000|2021-01-11 16:17:00|||||||||9
1610381830000|2021-01-11 16:17:10|4275|4269|4275|4269|4275|4269|4275|4269|4
1610381840000|2021-01-11 16:17:20|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|3
1610381850000|2021-01-11 16:17:30|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|3
1610381860000|2021-01-11 16:17:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|2
1610381870000|2021-01-11 16:17:50|||||||||4
1610381880000|2021-01-11 16:18:00|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|4
1610381890000|2021-01-11 16:18:10|||||||||3
1610381910000|2021-01-11 16:18:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277|4271|19
1610381920000|2021-01-11 16:18:40|||||||||1
1610381930000|2021-01-11 16:18:50|4277.9|4271.9|4278.9|4272.9|4278.9|4272.9|4277.9|4271.9|24
1610381940000|2021-01-11 16:19:00|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|23
1610381950000|2021-01-11 16:19:10|||||||||2
1610381960000|2021-01-11 16:19:20|||||||||4
1610381970000|2021-01-11 16:19:30|||||||||5
1610381980000|2021-01-11 16:19:40|||||||||1
1610381990000|2021-01-11 16:19:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|30
1610382000000|2021-01-11 16:20:00|||||||||11
1610382010000|2021-01-11 16:20:10|4280.8|4274.8|4281.8|4275.8|4282.2|4276.2|4280.8|4274.8|29
1610382020000|2021-01-11 16:20:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.8|4275.8|0
1610382030000|2021-01-11 16:20:30|4281.8|4275.8|4281.8|4275.8|4282.2|4276.2|4281.8|4275.8|2
1610382040000|2021-01-11 16:20:40|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4281.2|4275.2|3
1610382050000|2021-01-11 16:20:50|||||||||15
1610382060000|2021-01-11 16:21:00|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|13
1610382070000|2021-01-11 16:21:10|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|19
1610382080000|2021-01-11 16:21:20|4282.2|4276.2|4281.3|4275.3|4282.2|4276.2|4281.3|4275.3|39
1610382090000|2021-01-11 16:21:30|4280.8|4274.8|4279.3|4273.3|4280.8|4274.8|4279.3|4273.3|16
1610382100000|2021-01-11 16:21:40|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4277.9|4271.9|17
1610382110000|2021-01-11 16:21:50|4277|4271|4278.9|4272.9|4278.9|4272.9|4277|4271|27
1610382120000|2021-01-11 16:22:00|4278.4|4272.4|4278.4|4272.4|4279.3|4273.3|4277.9|4271.9|10
1610382130000|2021-01-11 16:22:10|||||||||2
1610382140000|2021-01-11 16:22:20|4277.9|4271.9|4276.5|4270.5|4277.9|4271.9|4276.5|4270.5|8
1610382150000|2021-01-11 16:22:30|4276|4270|4276.5|4270.5|4277.4|4271.4|4276|4270|24
1610382160000|2021-01-11 16:22:40|4276|4270|4276|4270|4276|4270|4275|4269|20
1610382170000|2021-01-11 16:22:50|4275.5|4269.5|4274.5|4268.5|4275.5|4269.5|4274.5|4268.5|46
1610382180000|2021-01-11 16:23:00|4274.1|4268.1|4274.1|4268.1|4274.5|4268.5|4273.6|4267.6|22
1610382190000|2021-01-11 16:23:10|4274.5|4268.5|4275|4269|4275.5|4269.5|4274.5|4268.5|5
1610382200000|2021-01-11 16:23:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|11
1610382210000|2021-01-11 16:23:30|4273.6|4267.6|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|27
1610382220000|2021-01-11 16:23:40|||||||||7
1610382230000|2021-01-11 16:23:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|8
1610382240000|2021-01-11 16:24:00|4274.6|4268.6|4274.5|4268.5|4275.5|4269.5|4274|4268|64
1610382250000|2021-01-11 16:24:10|4274.1|4268.1|4274.5|4268.5|4275.5|4269.5|4274.1|4268.1|13
1610382260000|2021-01-11 16:24:20|4274.6|4268.6|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|1
1610382270000|2021-01-11 16:24:30|4275|4269|4275|4269|4275.5|4269.5|4275|4269|20
1610382280000|2021-01-11 16:24:40|4274.6|4268.6|4275.5|4269.5|4275.5|4269.5|4274.5|4268.5|2
1610382290000|2021-01-11 16:24:50|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|10
1610382300000|2021-01-11 16:25:00|4276.5|4270.5|4276|4270|4276.5|4270.5|4275.5|4269.5|15
1610382310000|2021-01-11 16:25:10|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|2
1610382320000|2021-01-11 16:25:20|||||||||3
1610382330000|2021-01-11 16:25:30|4276|4270|4274.5|4268.5|4276|4270|4274.5|4268.5|19
1610382340000|2021-01-11 16:25:40|4274.6|4268.6|4274.5|4268.5|4275.5|4269.5|4274.5|4268.5|29
1610382350000|2021-01-11 16:25:50|4275|4269|4275|4269|4275.5|4269.5|4275|4269|7
1610382360000|2021-01-11 16:26:00|4274.6|4268.6|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|10
1610382370000|2021-01-11 16:26:10|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|2
1610382380000|2021-01-11 16:26:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1610382390000|2021-01-11 16:26:30|4275|4269|4275|4269|4275|4269|4274.5|4268.5|5
1610382400000|2021-01-11 16:26:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275|4269|2
1610382410000|2021-01-11 16:26:50|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|6
1610382420000|2021-01-11 16:27:00|4277.4|4271.4|4277.9|4271.9|4278.4|4272.4|4277.4|4271.4|39
1610382430000|2021-01-11 16:27:10|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|9
1610382440000|2021-01-11 16:27:20|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|12
1610382450000|2021-01-11 16:27:30|4278.9|4272.9|4279.8|4273.8|4279.8|4273.8|4278.9|4272.9|14
1610382460000|2021-01-11 16:27:40|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|3
1610382470000|2021-01-11 16:27:50|||||||||4
1610382480000|2021-01-11 16:28:00|4279.4|4273.4|4279.8|4273.8|4280.3|4274.3|4279.3|4273.3|15
1610382490000|2021-01-11 16:28:10|4278.9|4272.9|4278.9|4272.9|4279.3|4273.3|4278.4|4272.4|5
1610382500000|2021-01-11 16:28:20|4279.3|4273.3|4279.8|4273.8|4280.3|4274.3|4279.3|4273.3|11
1610382510000|2021-01-11 16:28:30|4279.4|4273.4|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|1
1610382520000|2021-01-11 16:28:40|4278.9|4272.9|4277.9|4271.9|4278.9|4272.9|4277.9|4271.9|21
1610382530000|2021-01-11 16:28:50|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.4|4271.4|6
1610382540000|2021-01-11 16:29:00|4278.4|4272.4|4278.9|4272.9|4279.8|4273.8|4278.4|4272.4|17
1610382550000|2021-01-11 16:29:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4277.4|4271.4|19
1610382560000|2021-01-11 16:29:20|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|3
1610382570000|2021-01-11 16:29:30|4279.4|4273.4|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|3
1610382580000|2021-01-11 16:29:40|4281.3|4275.3|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|17
1610382590000|2021-01-11 16:29:50|4281.7|4275.7|4281.3|4275.3|4281.7|4275.7|4281.3|4275.3|0
1610382600000|2021-01-11 16:30:00|4280.3|4274.3|4281.3|4275.3|4281.3|4275.3|4280.3|4274.3|34
1610382610000|2021-01-11 16:30:10|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|5
1610382620000|2021-01-11 16:30:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|6
1610382630000|2021-01-11 16:30:30|4277.9|4271.9|4277.5|4271.5|4278.4|4272.4|4277.4|4271.4|9
1610382640000|2021-01-11 16:30:40|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|3
1610382650000|2021-01-11 16:30:50|4277.5|4271.5|4277.4|4271.4|4277.5|4271.5|4277.4|4271.4|4
1610382660000|2021-01-11 16:31:00|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|3
1610382670000|2021-01-11 16:31:10|4277.9|4271.9|4277.9|4271.9|4278.4|4272.4|4277.4|4271.4|4
1610382680000|2021-01-11 16:31:20|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|6
1610382690000|2021-01-11 16:31:30|||||||||1
1610382700000|2021-01-11 16:31:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|2
1610382710000|2021-01-11 16:31:50|||||||||1
1610382720000|2021-01-11 16:32:00|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276|4270|14
1610382730000|2021-01-11 16:32:10|4276|4270|4276|4270|4276|4270|4276|4270|2
1610382740000|2021-01-11 16:32:20|4275.9|4269.9|4275.5|4269.5|4276.4|4270.4|4275.5|4269.5|7
1610382750000|2021-01-11 16:32:30|4276|4270|4275.5|4269.5|4276.4|4270.4|4275.5|4269.5|18
1610382760000|2021-01-11 16:32:40|4276|4270|4276|4270|4276|4270|4276|4270|4
1610382770000|2021-01-11 16:32:50|||||||||4
1610382780000|2021-01-11 16:33:00|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276|4270|7
1610382790000|2021-01-11 16:33:10|4277.4|4271.4|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|3
1610382800000|2021-01-11 16:33:20|4276|4270|4276|4270|4276.4|4270.4|4276|4270|9
1610382810000|2021-01-11 16:33:30|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|2
1610382820000|2021-01-11 16:33:40|4276|4270|4276|4270|4276.4|4270.4|4276|4270|7
1610382830000|2021-01-11 16:33:50|4275.5|4269.5|4276|4270|4276.4|4270.4|4274.6|4268.6|28
1610382840000|2021-01-11 16:34:00|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276|4270|1
1610382850000|2021-01-11 16:34:10|4276|4270|4276|4270|4276|4270|4276|4270|3
1610382860000|2021-01-11 16:34:20|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|5
1610382870000|2021-01-11 16:34:30|4276.4|4270.4|4276.9|4270.9|4277.4|4271.4|4276.4|4270.4|10
1610382890000|2021-01-11 16:34:50|4277.4|4271.4|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|5
1610382900000|2021-01-11 16:35:00|4276.5|4270.5|4276.9|4270.9|4277.4|4271.4|4276.4|4270.4|17
1610382910000|2021-01-11 16:35:10|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1610382930000|2021-01-11 16:35:30|4280.3|4274.3|4278.9|4272.9|4280.3|4274.3|4278.9|4272.9|37
1610382940000|2021-01-11 16:35:40|4279.3|4273.3|4277.4|4271.4|4279.3|4273.3|4277.4|4271.4|31
1610382950000|2021-01-11 16:35:50|||||||||2
1610382960000|2021-01-11 16:36:00|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.4|4270.4|10
1610382970000|2021-01-11 16:36:10|4276.4|4270.4|4277.4|4271.4|4277.4|4271.4|4276.4|4270.4|1
1610382980000|2021-01-11 16:36:20|4276.9|4270.9|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|3
1610382990000|2021-01-11 16:36:30|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|4
1610383000000|2021-01-11 16:36:40|4276|4270|4276|4270|4276|4270|4276|4270|5
1610383010000|2021-01-11 16:36:50|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276|4270|1
1610383020000|2021-01-11 16:37:00|||||||||2
1610383030000|2021-01-11 16:37:10|||||||||4
1610383040000|2021-01-11 16:37:20|||||||||2
1610383050000|2021-01-11 16:37:30|||||||||1
1610383060000|2021-01-11 16:37:40|||||||||2
1610383070000|2021-01-11 16:37:50|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|21
1610383080000|2021-01-11 16:38:00|4279.8|4273.8|4281.3|4275.3|4281.3|4275.3|4279.3|4273.3|27
1610383090000|2021-01-11 16:38:10|||||||||2
1610383100000|2021-01-11 16:38:20|||||||||1
1610383110000|2021-01-11 16:38:30|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|26
1610383120000|2021-01-11 16:38:40|||||||||1
1610383130000|2021-01-11 16:38:50|4283.1|4277.1|4283.2|4277.2|4283.2|4277.2|4283.1|4277.1|23
1610383140000|2021-01-11 16:39:00|4284.1|4278.1|4283.2|4277.2|4284.1|4278.1|4283.2|4277.2|14
1610383150000|2021-01-11 16:39:10|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|8
1610383160000|2021-01-11 16:39:20|4283.2|4277.2|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|8
1610383180000|2021-01-11 16:39:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|64
1610383200000|2021-01-11 16:40:00|4281.3|4275.3|4282.2|4276.2|4282.2|4276.2|4281.3|4275.3|7
1610383210000|2021-01-11 16:40:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|13
1610383220000|2021-01-11 16:40:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|5
1610383230000|2021-01-11 16:40:30|4283.2|4277.2|4281.8|4275.8|4283.2|4277.2|4281.3|4275.3|27
1610383240000|2021-01-11 16:40:40|4281.7|4275.7|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|0
1610383250000|2021-01-11 16:40:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1610383260000|2021-01-11 16:41:00|||||||||4
1610383270000|2021-01-11 16:41:10|||||||||1
1610383290000|2021-01-11 16:41:30|||||||||2
1610383300000|2021-01-11 16:41:40|||||||||1
1610383310000|2021-01-11 16:41:50|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|13
1610383320000|2021-01-11 16:42:00|4279.8|4273.8|4281.3|4275.3|4281.8|4275.8|4279.3|4273.3|30
1610383330000|2021-01-11 16:42:10|4281.8|4275.8|4284.1|4278.1|4284.1|4278.1|4281.3|4275.3|51
1610383340000|2021-01-11 16:42:20|4284.2|4278.2|4284.1|4278.1|4284.6|4278.6|4284.1|4278.1|14
1610383350000|2021-01-11 16:42:30|4285.1|4279.1|4284.1|4278.1|4285.1|4279.1|4284.1|4278.1|9
1610383360000|2021-01-11 16:42:40|4284.6|4278.6|4284.1|4278.1|4284.6|4278.6|4284.1|4278.1|1
1610383370000|2021-01-11 16:42:50|4283.7|4277.7|4283.2|4277.2|4284.1|4278.1|4283.2|4277.2|4
1610383380000|2021-01-11 16:43:00|4282.3|4276.3|4283.2|4277.2|4283.2|4277.2|4282.3|4276.3|2
1610383390000|2021-01-11 16:43:10|||||||||1
1610383400000|2021-01-11 16:43:20|||||||||3
1610383410000|2021-01-11 16:43:30|4283.7|4277.7|4284.1|4278.1|4284.1|4278.1|4283.7|4277.7|3
1610383420000|2021-01-11 16:43:40|||||||||1
1610383430000|2021-01-11 16:43:50|4283.7|4277.7|4282.2|4276.2|4283.7|4277.7|4282.2|4276.2|5
1610383440000|2021-01-11 16:44:00|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.2|4276.2|10
1610383450000|2021-01-11 16:44:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|8
1610383460000|2021-01-11 16:44:20|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|16
1610383470000|2021-01-11 16:44:30|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|0
1610383480000|2021-01-11 16:44:40|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|1
1610383490000|2021-01-11 16:44:50|4281.8|4275.8|4283.2|4277.2|4283.2|4277.2|4281.8|4275.8|10
1610383500000|2021-01-11 16:45:00|4282.7|4276.7|4286.6|4280.6|4286.6|4280.6|4282.7|4276.7|61
1610383510000|2021-01-11 16:45:10|4287.1|4281.1|4288.1|4282.1|4288.9|4282.9|4287.1|4281.1|47
1610383520000|2021-01-11 16:45:20|4288.6|4282.6|4290.1|4284.1|4290.1|4284.1|4288.1|4282.1|21
1610383530000|2021-01-11 16:45:30|4291.1|4285.1|4292|4286|4292.1|4286.1|4291.1|4285.1|19
1610383540000|2021-01-11 16:45:40|4291.6|4285.6|4294.1|4288.1|4294.1|4288.1|4291.1|4285.1|19
1610383550000|2021-01-11 16:45:50|4292.1|4286.1|4291.6|4285.6|4292.1|4286.1|4291.1|4285.1|29
1610383560000|2021-01-11 16:46:00|4291.1|4285.1|4293.1|4287.1|4293.1|4287.1|4291.1|4285.1|18
1610383570000|2021-01-11 16:46:10|||||||||4
1610383580000|2021-01-11 16:46:20|4292.6|4286.6|4291.1|4285.1|4292.6|4286.6|4291.1|4285.1|15
1610383590000|2021-01-11 16:46:30|4291|4285|4291.1|4285.1|4293.8|4287.8|4290.1|4284.1|65
1610383600000|2021-01-11 16:46:40|4291|4285|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|4
1610383610000|2021-01-11 16:46:50|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|1
1610383620000|2021-01-11 16:47:00|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.1|4286.1|19
1610383630000|2021-01-11 16:47:10|4292.1|4286.1|4294.1|4288.1|4294.1|4288.1|4292.1|4286.1|19
1610383640000|2021-01-11 16:47:20|4294|4288|4292.6|4286.6|4294|4288|4292.1|4286.1|18
1610383650000|2021-01-11 16:47:30|4293|4287|4293.6|4287.6|4294.1|4288.1|4292.6|4286.6|9
1610383660000|2021-01-11 16:47:40|4293.1|4287.1|4292.6|4286.6|4293.6|4287.6|4292.1|4286.1|5
1610383670000|2021-01-11 16:47:50|4293|4287|4292.6|4286.6|4293|4287|4291.1|4285.1|11
1610383680000|2021-01-11 16:48:00|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|5
1610383690000|2021-01-11 16:48:10|4293.1|4287.1|4293.1|4287.1|4293.6|4287.6|4293.1|4287.1|6
1610383700000|2021-01-11 16:48:20|4292.6|4286.6|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|1
1610383710000|2021-01-11 16:48:30|4292.1|4286.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|1
1610383720000|2021-01-11 16:48:40|||||||||1
1610383730000|2021-01-11 16:48:50|4292|4286|4291.1|4285.1|4292|4286|4291.1|4285.1|4
1610383740000|2021-01-11 16:49:00|4292|4286|4291.6|4285.6|4292.1|4286.1|4291.1|4285.1|15
1610383750000|2021-01-11 16:49:10|4291.5|4285.5|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|5
1610383760000|2021-01-11 16:49:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291|4285|5
1610383770000|2021-01-11 16:49:30|4291.1|4285.1|4288.6|4282.6|4291.1|4285.1|4288.5|4282.5|22
1610383790000|2021-01-11 16:49:50|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|5
1610383800000|2021-01-11 16:50:00|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|7
1610383810000|2021-01-11 16:50:10|||||||||2
1610383820000|2021-01-11 16:50:20|4290|4284|4290.1|4284.1|4290.1|4284.1|4290|4284|2
1610383830000|2021-01-11 16:50:30|4290|4284|4290.6|4284.6|4290.6|4284.6|4289.6|4283.6|12
1610383840000|2021-01-11 16:50:40|4291|4285|4293.1|4287.1|4293.1|4287.1|4290.6|4284.6|43
1610383850000|2021-01-11 16:50:50|4294.1|4288.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|25
1610383860000|2021-01-11 16:51:00|4294|4288|4294.1|4288.1|4295.1|4289.1|4293.6|4287.6|20
1610383870000|2021-01-11 16:51:10|4294|4288|4295.1|4289.1|4295.1|4289.1|4293.6|4287.6|10
1610383880000|2021-01-11 16:51:20|4297.1|4291.1|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|35
1610383890000|2021-01-11 16:51:30|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|10
1610383900000|2021-01-11 16:51:40|4297|4291|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|25
1610383910000|2021-01-11 16:51:50|4296|4290|4297.1|4291.1|4297.1|4291.1|4296|4290|13
1610383920000|2021-01-11 16:52:00|4297.6|4291.6|4296.6|4290.6|4297.6|4291.6|4296.6|4290.6|4
1610383930000|2021-01-11 16:52:10|4296.5|4290.5|4296.6|4290.6|4297.6|4291.6|4296.1|4290.1|16
1610383940000|2021-01-11 16:52:20|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|24
1610383950000|2021-01-11 16:52:30|4296|4290|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|3
1610383960000|2021-01-11 16:52:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|10
1610383970000|2021-01-11 16:52:50|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|6
1610383980000|2021-01-11 16:53:00|4294.1|4288.1|4294.1|4288.1|4295.6|4289.6|4294.1|4288.1|21
1610383990000|2021-01-11 16:53:10|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|12
1610384000000|2021-01-11 16:53:20|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|16
1610384010000|2021-01-11 16:53:30|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|7
1610384020000|2021-01-11 16:53:40|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|4
1610384030000|2021-01-11 16:53:50|4292.6|4286.6|4291.6|4285.6|4292.6|4286.6|4291.6|4285.6|9
1610384040000|2021-01-11 16:54:00|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4292.1|4286.1|3
1610384050000|2021-01-11 16:54:10|4293|4287|4292.6|4286.6|4293|4287|4292.6|4286.6|1
1610384060000|2021-01-11 16:54:20|4293|4287|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|1
1610384070000|2021-01-11 16:54:30|4292.5|4286.5|4293.1|4287.1|4293.1|4287.1|4292.5|4286.5|3
1610384080000|2021-01-11 16:54:40|4293.5|4287.5|4296.1|4290.1|4296.5|4290.5|4293.5|4287.5|36
1610384090000|2021-01-11 16:54:50|4296|4290|4295.1|4289.1|4296|4290|4295.1|4289.1|1
1610384100000|2021-01-11 16:55:00|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|7
1610384110000|2021-01-11 16:55:10|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|3
1610384120000|2021-01-11 16:55:20|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|11
1610384130000|2021-01-11 16:55:30|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|11
1610384140000|2021-01-11 16:55:40|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|5
1610384150000|2021-01-11 16:55:50|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.1|4289.1|6
1610384160000|2021-01-11 16:56:00|4295.5|4289.5|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|3
1610384170000|2021-01-11 16:56:10|4296|4290|4296.1|4290.1|4296.1|4290.1|4295.5|4289.5|3
1610384180000|2021-01-11 16:56:20|4296|4290|4294.6|4288.6|4296|4290|4294.6|4288.6|15
1610384200000|2021-01-11 16:56:40|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|5
1610384210000|2021-01-11 16:56:50|4295.5|4289.5|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|2
1610384220000|2021-01-11 16:57:00|||||||||6
1610384230000|2021-01-11 16:57:10|||||||||5
1610384240000|2021-01-11 16:57:20|4295.5|4289.5|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|13
1610384250000|2021-01-11 16:57:30|4295.6|4289.6|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|1
1610384260000|2021-01-11 16:57:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|5
1610384270000|2021-01-11 16:57:50|4297.1|4291.1|4298.1|4292.1|4298.1|4292.1|4297.1|4291.1|12
1610384280000|2021-01-11 16:58:00|4297.1|4291.1|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|14
1610384290000|2021-01-11 16:58:10|4296.6|4290.6|4296.6|4290.6|4297.1|4291.1|4296.1|4290.1|2
1610384300000|2021-01-11 16:58:20|4297|4291|4298.1|4292.1|4298.1|4292.1|4297|4291|1
1610384310000|2021-01-11 16:58:30|4298|4292|4297.1|4291.1|4298|4292|4297.1|4291.1|1
1610384330000|2021-01-11 16:58:50|||||||||1
1610384340000|2021-01-11 16:59:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|13
1610384350000|2021-01-11 16:59:10|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298|4292|4
1610384360000|2021-01-11 16:59:20|4298|4292|4298.1|4292.1|4298.1|4292.1|4297.1|4291.1|6
1610384370000|2021-01-11 16:59:30|4298|4292|4297.6|4291.6|4298|4292|4297.6|4291.6|3
1610384380000|2021-01-11 16:59:40|4298|4292|4297.6|4291.6|4298.1|4292.1|4297.1|4291.1|0
1610384390000|2021-01-11 16:59:50|4297.1|4291.1|4297.6|4291.6|4298.1|4292.1|4297.1|4291.1|7
1610384400000|2021-01-11 17:00:00|4297.5|4291.5|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|10
1610384410000|2021-01-11 17:00:10|4297|4291|4296.6|4290.6|4297.1|4291.1|4295.6|4289.6|45
1610384420000|2021-01-11 17:00:20|4296.1|4290.1|4299.1|4293.1|4300.1|4294.1|4296.1|4290.1|50
1610384430000|2021-01-11 17:00:30|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|2
1610384440000|2021-01-11 17:00:40|4299.5|4293.5|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|7
1610384450000|2021-01-11 17:00:50|4300|4294|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|1
1610384460000|2021-01-11 17:01:00|4299.5|4293.5|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|10
1610384470000|2021-01-11 17:01:10|4300.1|4294.1|4299.1|4293.1|4300.1|4294.1|4299.1|4293.1|5
1610384480000|2021-01-11 17:01:20|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|29
1610384490000|2021-01-11 17:01:30|||||||||3
1610384500000|2021-01-11 17:01:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|23
1610384510000|2021-01-11 17:01:50|4300.1|4294.1|4299.1|4293.1|4300.1|4294.1|4299.1|4293.1|6
1610384520000|2021-01-11 17:02:00|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|26
1610384530000|2021-01-11 17:02:10|4302.1|4296.1|4302.6|4296.6|4303.1|4297.1|4301.1|4295.1|19
1610384540000|2021-01-11 17:02:20|4302.5|4296.5|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|20
1610384550000|2021-01-11 17:02:30|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|7
1610384560000|2021-01-11 17:02:40|4303.5|4297.5|4304.1|4298.1|4304.6|4298.6|4303.1|4297.1|28
1610384570000|2021-01-11 17:02:50|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|5
1610384580000|2021-01-11 17:03:00|4304.5|4298.5|4304.1|4298.1|4305.1|4299.1|4304.1|4298.1|28
1610384590000|2021-01-11 17:03:10|||||||||1
1610384600000|2021-01-11 17:03:20|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|12
1610384610000|2021-01-11 17:03:30|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|8
1610384620000|2021-01-11 17:03:40|4302|4296|4301.6|4295.6|4302.1|4296.1|4301.1|4295.1|17
1610384630000|2021-01-11 17:03:50|4301.5|4295.5|4300.6|4294.6|4301.5|4295.5|4300.1|4294.1|36
1610384640000|2021-01-11 17:04:00|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4300.1|4294.1|6
1610384650000|2021-01-11 17:04:10|4300.5|4294.5|4300.1|4294.1|4300.5|4294.5|4300.1|4294.1|1
1610384660000|2021-01-11 17:04:20|4300|4294|4299.1|4293.1|4300.1|4294.1|4299.1|4293.1|9
1610384670000|2021-01-11 17:04:30|||||||||3
1610384680000|2021-01-11 17:04:40|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4
1610384690000|2021-01-11 17:04:50|||||||||1
1610384700000|2021-01-11 17:05:00|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|18
1610384720000|2021-01-11 17:05:20|||||||||5
1610384730000|2021-01-11 17:05:30|||||||||3
1610384750000|2021-01-11 17:05:50|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|19
1610384760000|2021-01-11 17:06:00|4300.6|4294.6|4301.1|4295.1|4301.1|4295.1|4300.1|4294.1|4
1610384770000|2021-01-11 17:06:10|4301|4295|4301.6|4295.6|4301.6|4295.6|4300.1|4294.1|26
1610384780000|2021-01-11 17:06:20|4302|4296|4301.1|4295.1|4302.1|4296.1|4301.1|4295.1|17
1610384800000|2021-01-11 17:06:40|4301.5|4295.5|4301.6|4295.6|4302.1|4296.1|4301.5|4295.5|11
1610384810000|2021-01-11 17:06:50|4302|4296|4301.6|4295.6|4302.1|4296.1|4301.5|4295.5|4
1610384820000|2021-01-11 17:07:00|4301.5|4295.5|4302|4296|4302|4296|4301.1|4295.1|19
1610384830000|2021-01-11 17:07:10|4301|4295|4302|4296|4302|4296|4301|4295|15
1610384840000|2021-01-11 17:07:20|||||||||10
1610384850000|2021-01-11 17:07:30|||||||||21
1610384860000|2021-01-11 17:07:40|||||||||4
1610384870000|2021-01-11 17:07:50|4300|4294|4299|4293|4300|4294|4299|4293|14
1610384880000|2021-01-11 17:08:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299|4293|9
1610384890000|2021-01-11 17:08:10|4299.1|4293.1|4299.5|4293.5|4299.5|4293.5|4299.1|4293.1|2
1610384900000|2021-01-11 17:08:20|4299.6|4293.6|4299.5|4293.5|4300|4294|4299|4293|5
1610384910000|2021-01-11 17:08:30|4300|4294|4300|4294|4300|4294|4300|4294|0
1610384920000|2021-01-11 17:08:40|4300.1|4294.1|4300|4294|4301.5|4295.5|4300|4294|42
1610384930000|2021-01-11 17:08:50|4301|4295|4299.5|4293.5|4301|4295|4299.5|4293.5|22
1610384940000|2021-01-11 17:09:00|4300|4294|4299.5|4293.5|4300|4294|4299|4293|17
1610384950000|2021-01-11 17:09:10|4299|4293|4299|4293|4299|4293|4299|4293|0
1610384960000|2021-01-11 17:09:20|4299.5|4293.5|4299|4293|4299.6|4293.6|4299|4293|8
1610384970000|2021-01-11 17:09:30|4298|4292|4297.1|4291.1|4298|4292|4297.1|4291.1|28
1610384980000|2021-01-11 17:09:40|4297|4291|4297|4291|4297|4291|4297|4291|2
1610384990000|2021-01-11 17:09:50|4296|4290|4292.5|4286.5|4296|4290|4292|4286|45
1610385000000|2021-01-11 17:10:00|4292|4286|4291.5|4285.5|4293|4287|4291.1|4285.1|40
1610385010000|2021-01-11 17:10:10|4292|4286|4291|4285|4292|4286|4291|4285|25
1610385020000|2021-01-11 17:10:20|4290.5|4284.5|4289|4283|4290.5|4284.5|4288.6|4282.6|30
1610385030000|2021-01-11 17:10:30|4289.5|4283.5|4288|4282|4289.5|4283.5|4288|4282|12
1610385040000|2021-01-11 17:10:40|4289|4283|4289.5|4283.5|4290|4284|4288.5|4282.5|34
1610385050000|2021-01-11 17:10:50|4289|4283|4289|4283|4289|4283|4289|4283|0
1610385060000|2021-01-11 17:11:00|4288.5|4282.5|4288.5|4282.5|4290|4284|4288.5|4282.5|7
1610385070000|2021-01-11 17:11:10|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|2
1610385080000|2021-01-11 17:11:20|4289|4283|4290|4284|4290|4284|4287.5|4281.5|16
1610385090000|2021-01-11 17:11:30|4290.5|4284.5|4292|4286|4292|4286|4290.5|4284.5|2
1610385100000|2021-01-11 17:11:40|4292.5|4286.5|4291|4285|4292.5|4286.5|4291|4285|9
1610385110000|2021-01-11 17:11:50|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|1
1610385120000|2021-01-11 17:12:00|4290.5|4284.5|4290.5|4284.5|4291|4285|4290.5|4284.5|15
1610385130000|2021-01-11 17:12:10|4290.1|4284.1|4289.5|4283.5|4290.1|4284.1|4289.5|4283.5|10
1610385140000|2021-01-11 17:12:20|4290|4284|4290.5|4284.5|4291|4285|4290|4284|3
1610385150000|2021-01-11 17:12:30|4290.1|4284.1|4290|4284|4290.1|4284.1|4290|4284|1
1610385160000|2021-01-11 17:12:40|4289.6|4283.6|4291|4285|4291|4285|4289.5|4283.5|7
1610385170000|2021-01-11 17:12:50|4291.5|4285.5|4291.5|4285.5|4292|4286|4291.5|4285.5|17
1610385180000|2021-01-11 17:13:00|4291|4285|4291|4285|4291|4285|4291|4285|9
1610385190000|2021-01-11 17:13:10|4291.2|4285.2|4294|4288|4294|4288|4291.2|4285.2|28
1610385200000|2021-01-11 17:13:20|4294.1|4288.1|4294|4288|4295|4289|4293.5|4287.5|6
1610385220000|2021-01-11 17:13:40|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|10
1610385240000|2021-01-11 17:14:00|4294|4288|4294|4288|4294|4288|4294|4288|5
1610385250000|2021-01-11 17:14:10|4293|4287|4293|4287|4293|4287|4293|4287|21
1610385260000|2021-01-11 17:14:20|4294|4288|4294|4288|4294|4288|4294|4288|4
1610385270000|2021-01-11 17:14:30|4294.1|4288.1|4295|4289|4295.5|4289.5|4294.1|4288.1|10
1610385280000|2021-01-11 17:14:40|4296|4290|4295.5|4289.5|4296|4290|4295.5|4289.5|4
1610385300000|2021-01-11 17:15:00|4296|4290|4295|4289|4296|4290|4294.5|4288.5|17
1610385310000|2021-01-11 17:15:10|4295.1|4289.1|4297|4291|4297|4291|4295.1|4289.1|11
1610385320000|2021-01-11 17:15:20|4296|4290|4296.5|4290.5|4297|4291|4296|4290|3
1610385330000|2021-01-11 17:15:30|4296|4290|4296|4290|4296|4290|4296|4290|0
1610385350000|2021-01-11 17:15:50|||||||||2
1610385360000|2021-01-11 17:16:00|4296.1|4290.1|4297|4291|4297|4291|4296.1|4290.1|3
1610385370000|2021-01-11 17:16:10|4296|4290|4295|4289|4296|4290|4295|4289|13
1610385380000|2021-01-11 17:16:20|||||||||3
1610385390000|2021-01-11 17:16:30|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|6
1610385400000|2021-01-11 17:16:40|4295|4289|4295|4289|4295|4289|4294|4288|6
1610385410000|2021-01-11 17:16:50|4294|4288|4294|4288|4294|4288|4294|4288|2
1610385420000|2021-01-11 17:17:00|4293|4287|4292|4286|4293|4287|4292|4286|17
1610385430000|2021-01-11 17:17:10|4291|4285|4291|4285|4291|4285|4291|4285|30
1610385440000|2021-01-11 17:17:20|4291.1|4285.1|4292|4286|4293|4287|4291.1|4285.1|22
1610385450000|2021-01-11 17:17:30|4293|4287|4291|4285|4295|4289|4291|4285|13
1610385460000|2021-01-11 17:17:40|4291.5|4285.5|4291|4285|4292|4286|4291|4285|10
1610385470000|2021-01-11 17:17:50|4291.1|4285.1|4291|4285|4292|4286|4291|4285|7
1610385480000|2021-01-11 17:18:00|4290|4284|4290|4284|4290|4284|4289.5|4283.5|16
1610385490000|2021-01-11 17:18:10|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|3
1610385500000|2021-01-11 17:18:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|2
1610385510000|2021-01-11 17:18:30|4289.5|4283.5|4288.5|4282.5|4289.5|4283.5|4288.1|4282.1|64
1610385520000|2021-01-11 17:18:40|4288.1|4282.1|4288|4282|4288.1|4282.1|4288|4282|8
1610385530000|2021-01-11 17:18:50|||||||||6
1610385540000|2021-01-11 17:19:00|4289|4283|4289|4283|4289|4283|4289|4283|15
1610385550000|2021-01-11 17:19:10|4290|4284|4290.9|4284.9|4291|4285|4290|4284|22
1610385560000|2021-01-11 17:19:20|4291.4|4285.4|4291|4285|4291.9|4285.9|4291|4285|7
1610385570000|2021-01-11 17:19:30|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|4
1610385580000|2021-01-11 17:19:40|4290.1|4284.1|4290.5|4284.5|4291|4285|4290.1|4284.1|3
1610385590000|2021-01-11 17:19:50|4290.1|4284.1|4290|4284|4290.1|4284.1|4290|4284|0
1610385600000|2021-01-11 17:20:00|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|2
1610385610000|2021-01-11 17:20:10|4291|4285|4291|4285|4291|4285|4291|4285|4
1610385620000|2021-01-11 17:20:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4
1610385630000|2021-01-11 17:20:30|4291|4285|4290|4284|4291|4285|4290|4284|15
1610385640000|2021-01-11 17:20:40|||||||||22
1610385650000|2021-01-11 17:20:50|4290.1|4284.1|4292|4286|4292|4286|4290.1|4284.1|7
1610385660000|2021-01-11 17:21:00|4293.4|4287.4|4293|4287|4293.5|4287.5|4293|4287|19
1610385670000|2021-01-11 17:21:10|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|9
1610385690000|2021-01-11 17:21:30|4293|4287|4293|4287|4293|4287|4293|4287|20
1610385700000|2021-01-11 17:21:40|4292.6|4286.6|4292.5|4286.5|4292.6|4286.6|4292.5|4286.5|5
1610385710000|2021-01-11 17:21:50|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|3
1610385720000|2021-01-11 17:22:00|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|9
1610385740000|2021-01-11 17:22:20|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|18
1610385760000|2021-01-11 17:22:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|3
1610385770000|2021-01-11 17:22:50|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|1
1610385780000|2021-01-11 17:23:00|4291|4285|4291|4285|4291|4285|4290|4284|59
1610385800000|2021-01-11 17:23:20|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|4
1610385810000|2021-01-11 17:23:30|||||||||8
1610385820000|2021-01-11 17:23:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4
1610385830000|2021-01-11 17:23:50|4290.6|4284.6|4291|4285|4291|4285|4290.5|4284.5|0
1610385840000|2021-01-11 17:24:00|||||||||1
1610385850000|2021-01-11 17:24:10|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4290|4284|5
1610385860000|2021-01-11 17:24:20|4290|4284|4290|4284|4290|4284|4290|4284|1
1610385870000|2021-01-11 17:24:30|4290.5|4284.5|4290|4284|4291|4285|4290|4284|11
1610385880000|2021-01-11 17:24:40|4288|4282|4288|4282|4288|4282|4288|4282|22
1610385890000|2021-01-11 17:24:50|||||||||1
1610385900000|2021-01-11 17:25:00|4288.1|4282.1|4290|4284|4290|4284|4288.1|4282.1|14
1610385910000|2021-01-11 17:25:10|||||||||3
1610385930000|2021-01-11 17:25:30|4290.5|4284.5|4290.5|4284.5|4291|4285|4290|4284|7
1610385940000|2021-01-11 17:25:40|4290|4284|4291.5|4285.5|4291.5|4285.5|4290|4284|8
1610385950000|2021-01-11 17:25:50|4291.6|4285.6|4293|4287|4293|4287|4291.6|4285.6|13
1610385960000|2021-01-11 17:26:00|4294|4288|4295|4289|4295|4289|4294|4288|28
1610385970000|2021-01-11 17:26:10|4295.5|4289.5|4295|4289|4296|4290|4295|4289|17
1610385980000|2021-01-11 17:26:20|4296|4290|4295.5|4289.5|4296|4290|4295|4289|31
1610385990000|2021-01-11 17:26:30|4295|4289|4294.5|4288.5|4295|4289|4294|4288|24
1610386000000|2021-01-11 17:26:40|4295|4289|4295|4289|4295.5|4289.5|4295|4289|0
1610386010000|2021-01-11 17:26:50|4294|4288|4294.5|4288.5|4295|4289|4294|4288|7
1610386020000|2021-01-11 17:27:00|4294.9|4288.9|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|6
1610386030000|2021-01-11 17:27:10|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|11
1610386040000|2021-01-11 17:27:20|4296.8|4290.8|4296.9|4290.9|4297.4|4291.4|4296.4|4290.4|4
1610386050000|2021-01-11 17:27:30|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|10
1610386060000|2021-01-11 17:27:40|4298.3|4292.3|4298.4|4292.4|4298.4|4292.4|4298.3|4292.3|0
1610386070000|2021-01-11 17:27:50|||||||||9
1610386080000|2021-01-11 17:28:00|||||||||9
1610386090000|2021-01-11 17:28:10|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|5
1610386100000|2021-01-11 17:28:20|||||||||5
1610386110000|2021-01-11 17:28:30|4299.3|4293.3|4296.4|4290.4|4299.3|4293.3|4296.4|4290.4|42
1610386120000|2021-01-11 17:28:40|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|16
1610386130000|2021-01-11 17:28:50|4296.9|4290.9|4298.4|4292.4|4298.4|4292.4|4296.9|4290.9|10
1610386140000|2021-01-11 17:29:00|||||||||3
1610386160000|2021-01-11 17:29:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|3
1610386170000|2021-01-11 17:29:30|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|3
1610386190000|2021-01-11 17:29:50|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|7
1610386200000|2021-01-11 17:30:00|4296.4|4290.4|4296.4|4290.4|4297.4|4291.4|4295.4|4289.4|12
1610386210000|2021-01-11 17:30:10|4296.3|4290.3|4297.4|4291.4|4297.4|4291.4|4295.4|4289.4|23
1610386220000|2021-01-11 17:30:20|||||||||21
1610386230000|2021-01-11 17:30:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|8
1610386240000|2021-01-11 17:30:40|4297.3|4291.3|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|15
1610386250000|2021-01-11 17:30:50|4296.9|4290.9|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|10
1610386260000|2021-01-11 17:31:00|4296.8|4290.8|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|26
1610386280000|2021-01-11 17:31:20|4299.4|4293.4|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|24
1610386290000|2021-01-11 17:31:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|1
1610386300000|2021-01-11 17:31:40|4300.4|4294.4|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|7
1610386320000|2021-01-11 17:32:00|4299.3|4293.3|4297.4|4291.4|4299.4|4293.4|4297.4|4291.4|10
1610386340000|2021-01-11 17:32:20|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.4|4291.4|15
1610386350000|2021-01-11 17:32:30|4297.8|4291.8|4297.4|4291.4|4297.8|4291.8|4297.4|4291.4|1
1610386370000|2021-01-11 17:32:50|4297.3|4291.3|4295.9|4289.9|4297.3|4291.3|4295.4|4289.4|84
1610386380000|2021-01-11 17:33:00|4296.3|4290.3|4295.4|4289.4|4296.4|4290.4|4295.3|4289.3|10
1610386390000|2021-01-11 17:33:10|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|17
1610386400000|2021-01-11 17:33:20|||||||||4
1610386410000|2021-01-11 17:33:30|4295.3|4289.3|4294.4|4288.4|4295.3|4289.3|4294.4|4288.4|6
1610386430000|2021-01-11 17:33:50|4294.3|4288.3|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|1
1610386440000|2021-01-11 17:34:00|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4292.9|4286.9|3
1610386460000|2021-01-11 17:34:20|||||||||2
1610386470000|2021-01-11 17:34:30|4293.3|4287.3|4292.9|4286.9|4293.4|4287.4|4292.4|4286.4|6
1610386480000|2021-01-11 17:34:40|4292.8|4286.8|4292.9|4286.9|4293.4|4287.4|4292.4|4286.4|3
1610386490000|2021-01-11 17:34:50|4292.8|4286.8|4292.9|4286.9|4292.9|4286.9|4292.8|4286.8|0
1610386500000|2021-01-11 17:35:00|4293.4|4287.4|4291.9|4285.9|4293.4|4287.4|4291.8|4285.8|6
1610386510000|2021-01-11 17:35:10|4291.8|4285.8|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|0
1610386530000|2021-01-11 17:35:30|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|7
1610386540000|2021-01-11 17:35:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|23
1610386550000|2021-01-11 17:35:50|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|7
1610386560000|2021-01-11 17:36:00|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|26
1610386570000|2021-01-11 17:36:10|4294.3|4288.3|4294.4|4288.4|4294.4|4288.4|4294.3|4288.3|5
1610386580000|2021-01-11 17:36:20|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|13
1610386600000|2021-01-11 17:36:40|||||||||20
1610386610000|2021-01-11 17:36:50|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|17
1610386620000|2021-01-11 17:37:00|||||||||14
1610386630000|2021-01-11 17:37:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|19
1610386640000|2021-01-11 17:37:20|||||||||2
1610386650000|2021-01-11 17:37:30|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|22
1610386660000|2021-01-11 17:37:40|4297.3|4291.3|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|13
1610386670000|2021-01-11 17:37:50|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4296.4|4290.4|1
1610386690000|2021-01-11 17:38:10|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|10
1610386700000|2021-01-11 17:38:20|4298.3|4292.3|4298.9|4292.9|4299.4|4293.4|4298.3|4292.3|15
1610386710000|2021-01-11 17:38:30|4299.3|4293.3|4298.4|4292.4|4299.3|4293.3|4298.4|4292.4|1
1610386720000|2021-01-11 17:38:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|2
1610386730000|2021-01-11 17:38:50|4299.3|4293.3|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|2
1610386740000|2021-01-11 17:39:00|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|16
1610386760000|2021-01-11 17:39:20|||||||||6
1610386770000|2021-01-11 17:39:30|4297.8|4291.8|4297.9|4291.9|4298.4|4292.4|4297.8|4291.8|11
1610386780000|2021-01-11 17:39:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|5
1610386790000|2021-01-11 17:39:50|||||||||1
1610386800000|2021-01-11 17:40:00|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|7
1610386810000|2021-01-11 17:40:10|4297.8|4291.8|4298.4|4292.4|4298.4|4292.4|4297.8|4291.8|2
1610386820000|2021-01-11 17:40:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|11
1610386830000|2021-01-11 17:40:30|4299.9|4293.9|4301.4|4295.4|4301.4|4295.4|4299.9|4293.9|17
1610386840000|2021-01-11 17:40:40|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.3|4296.3|39
1610386850000|2021-01-11 17:40:50|4301.9|4295.9|4301.4|4295.4|4302.3|4296.3|4301.4|4295.4|5
1610386860000|2021-01-11 17:41:00|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|5
1610386870000|2021-01-11 17:41:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|7
1610386880000|2021-01-11 17:41:20|4300.4|4294.4|4300.4|4294.4|4301.4|4295.4|4300.4|4294.4|40
1610386890000|2021-01-11 17:41:30|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|11
1610386910000|2021-01-11 17:41:50|4300.8|4294.8|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|19
1610386920000|2021-01-11 17:42:00|4300.9|4294.9|4300.4|4294.4|4301.4|4295.4|4300.4|4294.4|8
1610386940000|2021-01-11 17:42:20|||||||||1
1610386970000|2021-01-11 17:42:50|4299.4|4293.4|4299.4|4293.4|4299.9|4293.9|4299.4|4293.4|62
1610386980000|2021-01-11 17:43:00|||||||||3
1610386990000|2021-01-11 17:43:10|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|14
1610387000000|2021-01-11 17:43:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1610387010000|2021-01-11 17:43:30|4298.9|4292.9|4297.3|4291.3|4299.3|4293.3|4297.3|4291.3|12
1610387020000|2021-01-11 17:43:40|4296.8|4290.8|4295.3|4289.3|4297.3|4291.3|4295.3|4289.3|12
1610387030000|2021-01-11 17:43:50|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|16
1610387040000|2021-01-11 17:44:00|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|17
1610387050000|2021-01-11 17:44:10|4296.8|4290.8|4295.3|4289.3|4296.8|4290.8|4295.3|4289.3|30
1610387060000|2021-01-11 17:44:20|4294.8|4288.8|4292.8|4286.8|4295.3|4289.3|4292.3|4286.3|40
1610387070000|2021-01-11 17:44:30|4293.3|4287.3|4294.3|4288.3|4294.3|4288.3|4293.3|4287.3|20
1610387080000|2021-01-11 17:44:40|4293.8|4287.8|4294.8|4288.8|4295.3|4289.3|4292.8|4286.8|24
1610387090000|2021-01-11 17:44:50|4294.9|4288.9|4297.8|4291.8|4297.8|4291.8|4294.9|4288.9|15
1610387100000|2021-01-11 17:45:00|4297.3|4291.3|4297.3|4291.3|4297.4|4291.4|4296.3|4290.3|13
1610387110000|2021-01-11 17:45:10|4297.4|4291.4|4298.3|4292.3|4298.4|4292.4|4297.4|4291.4|12
1610387120000|2021-01-11 17:45:20|4299.3|4293.3|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|6
1610387130000|2021-01-11 17:45:30|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|2
1610387140000|2021-01-11 17:45:40|4299.4|4293.4|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|0
1610387150000|2021-01-11 17:45:50|4298.9|4292.9|4298.8|4292.8|4298.9|4292.9|4298.4|4292.4|10
1610387160000|2021-01-11 17:46:00|4298.4|4292.4|4298.3|4292.3|4298.8|4292.8|4298.3|4292.3|4
1610387170000|2021-01-11 17:46:10|4298.4|4292.4|4298.3|4292.3|4298.8|4292.8|4298.3|4292.3|5
1610387180000|2021-01-11 17:46:20|4298.8|4292.8|4300.3|4294.3|4300.3|4294.3|4298.3|4292.3|28
1610387190000|2021-01-11 17:46:30|4299.3|4293.3|4297.3|4291.3|4299.3|4293.3|4297.3|4291.3|12
1610387200000|2021-01-11 17:46:40|4297.8|4291.8|4298.3|4292.3|4298.8|4292.8|4297.8|4291.8|22
1610387210000|2021-01-11 17:46:50|4298.4|4292.4|4299.3|4293.3|4299.3|4293.3|4298.4|4292.4|12
1610387230000|2021-01-11 17:47:10|4299.4|4293.4|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|4
1610387250000|2021-01-11 17:47:30|4299.4|4293.4|4298.3|4292.3|4299.4|4293.4|4298.3|4292.3|9
1610387270000|2021-01-11 17:47:50|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4296.3|4290.3|26
1610387280000|2021-01-11 17:48:00|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.3|4290.3|2
1610387290000|2021-01-11 17:48:10|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4295.3|4289.3|29
1610387300000|2021-01-11 17:48:20|||||||||3
1610387310000|2021-01-11 17:48:30|4295.4|4289.4|4296.3|4290.3|4296.3|4290.3|4295.4|4289.4|5
1610387340000|2021-01-11 17:49:00|||||||||11
1610387350000|2021-01-11 17:49:10|||||||||2
1610387360000|2021-01-11 17:49:20|||||||||4
1610387370000|2021-01-11 17:49:30|4296.4|4290.4|4297.3|4291.3|4297.3|4291.3|4296.4|4290.4|7
1610387380000|2021-01-11 17:49:40|||||||||6
1610387390000|2021-01-11 17:49:50|||||||||12
1610387400000|2021-01-11 17:50:00|||||||||13
1610387410000|2021-01-11 17:50:10|||||||||3
1610387420000|2021-01-11 17:50:20|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|17
1610387430000|2021-01-11 17:50:30|4294.8|4288.8|4294.8|4288.8|4295.3|4289.3|4294.4|4288.4|23
1610387440000|2021-01-11 17:50:40|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1610387450000|2021-01-11 17:50:50|4294.8|4288.8|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|5
1610387460000|2021-01-11 17:51:00|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|1
1610387470000|2021-01-11 17:51:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1610387480000|2021-01-11 17:51:20|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|5
1610387490000|2021-01-11 17:51:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|1
1610387500000|2021-01-11 17:51:40|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|6
1610387520000|2021-01-11 17:52:00|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|2
1610387530000|2021-01-11 17:52:10|4294.9|4288.9|4295.8|4289.8|4296.3|4290.3|4294.8|4288.8|13
1610387540000|2021-01-11 17:52:20|4296.3|4290.3|4294.3|4288.3|4296.3|4290.3|4294.3|4288.3|8
1610387550000|2021-01-11 17:52:30|||||||||1
1610387560000|2021-01-11 17:52:40|||||||||28
1610387570000|2021-01-11 17:52:50|||||||||14
1610387580000|2021-01-11 17:53:00|||||||||2
1610387590000|2021-01-11 17:53:10|||||||||18
1610387600000|2021-01-11 17:53:20|4293.8|4287.8|4292.3|4286.3|4294.3|4288.3|4292.3|4286.3|28
1610387610000|2021-01-11 17:53:30|||||||||13
1610387620000|2021-01-11 17:53:40|4290.3|4284.3|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|33
1610387630000|2021-01-11 17:53:50|4288.3|4282.3|4285.8|4279.8|4288.3|4282.3|4285.8|4279.8|21
1610387640000|2021-01-11 17:54:00|4285.4|4279.4|4283.8|4277.8|4285.4|4279.4|4283.8|4277.8|30
1610387650000|2021-01-11 17:54:10|4283.9|4277.9|4284.3|4278.3|4284.3|4278.3|4283.9|4277.9|1
1610387660000|2021-01-11 17:54:20|||||||||1
1610387670000|2021-01-11 17:54:30|4284.4|4278.4|4286.3|4280.3|4286.3|4280.3|4284.4|4278.4|2
1610387680000|2021-01-11 17:54:40|4286.8|4280.8|4286.8|4280.8|4286.9|4280.9|4286.8|4280.8|11
1610387690000|2021-01-11 17:54:50|4286.4|4280.4|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|12
1610387700000|2021-01-11 17:55:00|4286.4|4280.4|4287.3|4281.3|4287.3|4281.3|4286.4|4280.4|2
1610387710000|2021-01-11 17:55:10|4287.8|4281.8|4287.8|4281.8|4288.4|4282.4|4287.3|4281.3|10
1610387720000|2021-01-11 17:55:20|4287.9|4281.9|4287.3|4281.3|4288.3|4282.3|4287.3|4281.3|8
1610387760000|2021-01-11 17:56:00|||||||||1
1610387770000|2021-01-11 17:56:10|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|2
1610387780000|2021-01-11 17:56:20|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|9
1610387800000|2021-01-11 17:56:40|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|1
1610387810000|2021-01-11 17:56:50|4286.4|4280.4|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|3
1610387820000|2021-01-11 17:57:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|1
1610387850000|2021-01-11 17:57:30|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|3
1610387860000|2021-01-11 17:57:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610387870000|2021-01-11 17:57:50|4284.4|4278.4|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|1
1610387880000|2021-01-11 17:58:00|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|4
1610387890000|2021-01-11 17:58:10|4283.4|4277.4|4283.8|4277.8|4284.3|4278.3|4283.4|4277.4|8
1610387900000|2021-01-11 17:58:20|4284.3|4278.3|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|5
1610387910000|2021-01-11 17:58:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|2
1610387920000|2021-01-11 17:58:40|||||||||6
1610387930000|2021-01-11 17:58:50|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|2
1610387940000|2021-01-11 17:59:00|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|18
1610387950000|2021-01-11 17:59:10|4285.3|4279.3|4286.3|4280.3|4287.3|4281.3|4285.3|4279.3|31
1610387960000|2021-01-11 17:59:20|4286.8|4280.8|4290.3|4284.3|4290.8|4284.8|4286.8|4280.8|24
1610387970000|2021-01-11 17:59:30|4289.4|4283.4|4289.3|4283.3|4289.4|4283.4|4289.3|4283.3|2
1610387980000|2021-01-11 17:59:40|4290.3|4284.3|4291.4|4285.4|4292.3|4286.3|4290.3|4284.3|11
1610387990000|2021-01-11 17:59:50|4291.3|4285.3|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|2
1610388000000|2021-01-11 18:00:00|4291.8|4285.8|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|6
1610388010000|2021-01-11 18:00:10|4290.8|4284.8|4289.9|4283.9|4291.3|4285.3|4289.8|4283.8|7
1610388020000|2021-01-11 18:00:20|4289.8|4283.8|4289.4|4283.4|4290.8|4284.8|4289.3|4283.3|6
1610388030000|2021-01-11 18:00:30|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4288.9|4282.9|7
1610388040000|2021-01-11 18:00:40|4288.8|4282.8|4288.8|4282.8|4289.3|4283.3|4288.4|4282.4|3
1610388060000|2021-01-11 18:01:00|4288.9|4282.9|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|1
1610388070000|2021-01-11 18:01:10|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|1
1610388080000|2021-01-11 18:01:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1610388090000|2021-01-11 18:01:30|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|18
1610388110000|2021-01-11 18:01:50|||||||||13
1610388120000|2021-01-11 18:02:00|4290.3|4284.3|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|4
1610388130000|2021-01-11 18:02:10|4291.4|4285.4|4292.3|4286.3|4293.3|4287.3|4291.4|4285.4|9
1610388140000|2021-01-11 18:02:20|||||||||2
1610388150000|2021-01-11 18:02:30|4292.4|4286.4|4293.3|4287.3|4293.3|4287.3|4292.3|4286.3|24
1610388160000|2021-01-11 18:02:40|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|6
1610388170000|2021-01-11 18:02:50|4291.8|4285.8|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|1
1610388180000|2021-01-11 18:03:00|4291.8|4285.8|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|0
1610388190000|2021-01-11 18:03:10|4291.4|4285.4|4290.8|4284.8|4291.4|4285.4|4290.8|4284.8|2
1610388200000|2021-01-11 18:03:20|4291.3|4285.3|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|23
1610388210000|2021-01-11 18:03:30|4288.3|4282.3|4286.8|4280.8|4289.3|4283.3|4286.3|4280.3|43
1610388220000|2021-01-11 18:03:40|4286.9|4280.9|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|1
1610388230000|2021-01-11 18:03:50|||||||||2
1610388240000|2021-01-11 18:04:00|4287.4|4281.4|4288.3|4282.3|4288.3|4282.3|4287.3|4281.3|20
1610388250000|2021-01-11 18:04:10|4287.8|4281.8|4286.8|4280.8|4287.8|4281.8|4286.8|4280.8|8
1610388260000|2021-01-11 18:04:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4286.4|4280.4|4
1610388270000|2021-01-11 18:04:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|5
1610388280000|2021-01-11 18:04:40|4287.3|4281.3|4287.8|4281.8|4288.3|4282.3|4287.3|4281.3|5
1610388290000|2021-01-11 18:04:50|4288.3|4282.3|4287.3|4281.3|4288.3|4282.3|4287.3|4281.3|1
1610388300000|2021-01-11 18:05:00|||||||||1
1610388310000|2021-01-11 18:05:10|4286.8|4280.8|4286.8|4280.8|4287.3|4281.3|4286.4|4280.4|2
1610388320000|2021-01-11 18:05:20|4287.3|4281.3|4286.8|4280.8|4287.8|4281.8|4286.8|4280.8|4
1610388330000|2021-01-11 18:05:30|||||||||1
1610388340000|2021-01-11 18:05:40|4286.9|4280.9|4287.3|4281.3|4287.8|4281.8|4286.9|4280.9|2
1610388350000|2021-01-11 18:05:50|4287.4|4281.4|4288.3|4282.3|4288.8|4282.8|4287.4|4281.4|5
1610388360000|2021-01-11 18:06:00|4287.9|4281.9|4287.8|4281.8|4287.9|4281.9|4287.8|4281.8|5
1610388370000|2021-01-11 18:06:10|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|7
1610388380000|2021-01-11 18:06:20|4286.9|4280.9|4287.3|4281.3|4287.3|4281.3|4286.9|4280.9|0
1610388390000|2021-01-11 18:06:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|11
1610388400000|2021-01-11 18:06:40|4286.4|4280.4|4284.8|4278.8|4286.8|4280.8|4284.8|4278.8|4
1610388410000|2021-01-11 18:06:50|4284.9|4278.9|4283.3|4277.3|4285.3|4279.3|4283.3|4277.3|2
1610388420000|2021-01-11 18:07:00|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|1
1610388430000|2021-01-11 18:07:10|4283.9|4277.9|4285.3|4279.3|4285.3|4279.3|4283.9|4277.9|1
1610388440000|2021-01-11 18:07:20|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|6
1610388450000|2021-01-11 18:07:30|4285.3|4279.3|4285.3|4279.3|4285.4|4279.4|4285.3|4279.3|3
1610388470000|2021-01-11 18:07:50|4284.3|4278.3|4283.3|4277.3|4284.3|4278.3|4283.3|4277.3|25
1610388480000|2021-01-11 18:08:00|4283.8|4277.8|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|3
1610388490000|2021-01-11 18:08:10|4285.3|4279.3|4285.8|4279.8|4286.3|4280.3|4285.3|4279.3|3
1610388500000|2021-01-11 18:08:20|4286.3|4280.3|4285.3|4279.3|4286.3|4280.3|4285.3|4279.3|2
1610388510000|2021-01-11 18:08:30|||||||||1
1610388520000|2021-01-11 18:08:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|1
1610388530000|2021-01-11 18:08:50|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|1
1610388540000|2021-01-11 18:09:00|4285.3|4279.3|4284.8|4278.8|4287.3|4281.3|4284.3|4278.3|54
1610388550000|2021-01-11 18:09:10|4284.4|4278.4|4283.8|4277.8|4284.4|4278.4|4283.4|4277.4|1
1610388560000|2021-01-11 18:09:20|4284.3|4278.3|4284.8|4278.8|4285.3|4279.3|4283.9|4277.9|9
1610388570000|2021-01-11 18:09:30|4284.3|4278.3|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|3
1610388580000|2021-01-11 18:09:40|4283.3|4277.3|4281.8|4275.8|4283.3|4277.3|4281.3|4275.3|8
1610388590000|2021-01-11 18:09:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1610388600000|2021-01-11 18:10:00|4282.3|4276.3|4283.8|4277.8|4283.8|4277.8|4282.3|4276.3|12
1610388610000|2021-01-11 18:10:10|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|0
1610388620000|2021-01-11 18:10:20|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4283.4|4277.4|0
1610388630000|2021-01-11 18:10:30|4284.3|4278.3|4283.3|4277.3|4284.3|4278.3|4283.3|4277.3|4
1610388640000|2021-01-11 18:10:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|3
1610388660000|2021-01-11 18:11:00|4283.3|4277.3|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|5
1610388680000|2021-01-11 18:11:20|4282.4|4276.4|4282.8|4276.8|4282.8|4276.8|4282.4|4276.4|1
1610388690000|2021-01-11 18:11:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.4|4275.4|4
1610388700000|2021-01-11 18:11:40|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1610388710000|2021-01-11 18:11:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|14
1610388720000|2021-01-11 18:12:00|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|2
1610388740000|2021-01-11 18:12:20|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.9|4274.9|3
1610388750000|2021-01-11 18:12:30|4281.4|4275.4|4282.3|4276.3|4282.3|4276.3|4281.4|4275.4|13
1610388760000|2021-01-11 18:12:40|4281.9|4275.9|4281.8|4275.8|4281.9|4275.9|4281.8|4275.8|28
1610388770000|2021-01-11 18:12:50|4281.4|4275.4|4281.8|4275.8|4281.8|4275.8|4281.4|4275.4|6
1610388780000|2021-01-11 18:13:00|||||||||2
1610388790000|2021-01-11 18:13:10|4281.4|4275.4|4281.8|4275.8|4281.8|4275.8|4281.4|4275.4|2
1610388800000|2021-01-11 18:13:20|4281.9|4275.9|4279.3|4273.3|4282.3|4276.3|4279.3|4273.3|25
1610388810000|2021-01-11 18:13:30|4279.8|4273.8|4280.8|4274.8|4281.3|4275.3|4279.8|4273.8|10
1610388820000|2021-01-11 18:13:40|4281.3|4275.3|4280.8|4274.8|4281.8|4275.8|4280.3|4274.3|11
1610388830000|2021-01-11 18:13:50|4280.9|4274.9|4280.8|4274.8|4280.9|4274.9|4280.8|4274.8|1
1610388860000|2021-01-11 18:14:20|4280.4|4274.4|4280.8|4274.8|4281.3|4275.3|4280.3|4274.3|5
1610388870000|2021-01-11 18:14:30|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|4
1610388880000|2021-01-11 18:14:40|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|1
1610388890000|2021-01-11 18:14:50|4280.9|4274.9|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|2
1610388900000|2021-01-11 18:15:00|4280.9|4274.9|4279.8|4273.8|4281.3|4275.3|4279.4|4273.4|8
1610388910000|2021-01-11 18:15:10|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.4|4273.4|15
1610388920000|2021-01-11 18:15:20|4280.3|4274.3|4281.3|4275.3|4281.3|4275.3|4279.8|4273.8|6
1610388930000|2021-01-11 18:15:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4
1610388940000|2021-01-11 18:15:40|4280.9|4274.9|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|8
1610388950000|2021-01-11 18:15:50|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|11
1610388960000|2021-01-11 18:16:00|4280.4|4274.4|4280.8|4274.8|4280.9|4274.9|4280.4|4274.4|18
1610388970000|2021-01-11 18:16:10|4280.4|4274.4|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|3
1610388980000|2021-01-11 18:16:20|4280.4|4274.4|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|4
1610388990000|2021-01-11 18:16:30|4279.8|4273.8|4279.3|4273.3|4279.9|4273.9|4279.3|4273.3|4
1610389000000|2021-01-11 18:16:40|4279.2|4273.2|4278.3|4272.3|4279.2|4273.2|4278.3|4272.3|4
1610389010000|2021-01-11 18:16:50|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|8
1610389020000|2021-01-11 18:17:00|4278.3|4272.3|4277.8|4271.8|4278.3|4272.3|4277.8|4271.8|5
1610389030000|2021-01-11 18:17:10|4278.8|4272.8|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|17
1610389050000|2021-01-11 18:17:30|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|1
1610389060000|2021-01-11 18:17:40|||||||||1
1610389070000|2021-01-11 18:17:50|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|1
1610389080000|2021-01-11 18:18:00|4278.9|4272.9|4281.3|4275.3|4281.3|4275.3|4278.9|4272.9|15
1610389090000|2021-01-11 18:18:10|4280.8|4274.8|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|13
1610389100000|2021-01-11 18:18:20|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4
1610389110000|2021-01-11 18:18:30|4281.4|4275.4|4279.3|4273.3|4282.3|4276.3|4279.3|4273.3|10
1610389120000|2021-01-11 18:18:40|4278.9|4272.9|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|2
1610389130000|2021-01-11 18:18:50|4279.4|4273.4|4278.3|4272.3|4279.4|4273.4|4278.3|4272.3|1
1610389140000|2021-01-11 18:19:00|4278.4|4272.4|4278.8|4272.8|4278.8|4272.8|4278.4|4272.4|9
1610389150000|2021-01-11 18:19:10|4278.9|4272.9|4279.3|4273.3|4279.3|4273.3|4278.9|4272.9|1
1610389160000|2021-01-11 18:19:20|4278.9|4272.9|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|0
1610389170000|2021-01-11 18:19:30|4278.9|4272.9|4278.8|4272.8|4279.3|4273.3|4278.3|4272.3|13
1610389180000|2021-01-11 18:19:40|4278.4|4272.4|4278.8|4272.8|4278.8|4272.8|4278.3|4272.3|6
1610389190000|2021-01-11 18:19:50|4278.3|4272.3|4279.3|4273.3|4279.3|4273.3|4278.3|4272.3|9
1610389200000|2021-01-11 18:20:00|4279.4|4273.4|4280.3|4274.3|4280.3|4274.3|4279.4|4273.4|38
1610389210000|2021-01-11 18:20:10|4280.4|4274.4|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|10
1610389220000|2021-01-11 18:20:20|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|78
1610389230000|2021-01-11 18:20:30|||||||||20
1610389240000|2021-01-11 18:20:40|||||||||26
1610389250000|2021-01-11 18:20:50|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|34
1610389260000|2021-01-11 18:21:00|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|10
1610389270000|2021-01-11 18:21:10|4283.4|4277.4|4284.3|4278.3|4284.3|4278.3|4283.3|4277.3|15
1610389280000|2021-01-11 18:21:20|||||||||1
1610389290000|2021-01-11 18:21:30|||||||||1
1610389300000|2021-01-11 18:21:40|4284.4|4278.4|4283.8|4277.8|4285.8|4279.8|4283.3|4277.3|34
1610389310000|2021-01-11 18:21:50|4283.3|4277.3|4281.3|4275.3|4283.3|4277.3|4281.3|4275.3|16
1610389320000|2021-01-11 18:22:00|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|10
1610389330000|2021-01-11 18:22:10|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|11
1610389340000|2021-01-11 18:22:20|||||||||9
1610389350000|2021-01-11 18:22:30|||||||||68
1610389360000|2021-01-11 18:22:40|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|13
1610389370000|2021-01-11 18:22:50|4278.4|4272.4|4279.3|4273.3|4279.3|4273.3|4278.4|4272.4|5
1610389380000|2021-01-11 18:23:00|4280.3|4274.3|4281.3|4275.3|4281.3|4275.3|4280.3|4274.3|15
1610389390000|2021-01-11 18:23:10|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|17
1610389400000|2021-01-11 18:23:20|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|2
1610389410000|2021-01-11 18:23:30|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|4
1610389430000|2021-01-11 18:23:50|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|1
1610389440000|2021-01-11 18:24:00|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|9
1610389450000|2021-01-11 18:24:10|4282.3|4276.3|4282.3|4276.3|4282.4|4276.4|4282.2|4276.2|21
1610389470000|2021-01-11 18:24:30|4282.4|4276.4|4282.8|4276.8|4283.3|4277.3|4282.4|4276.4|5
1610389480000|2021-01-11 18:24:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|1
1610389490000|2021-01-11 18:24:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|3
1610389500000|2021-01-11 18:25:00|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|1
1610389510000|2021-01-11 18:25:10|4282.3|4276.3|4282.3|4276.3|4282.8|4276.8|4282.3|4276.3|1
1610389520000|2021-01-11 18:25:20|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|1
1610389530000|2021-01-11 18:25:30|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|12
1610389540000|2021-01-11 18:25:40|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|6
1610389550000|2021-01-11 18:25:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|9
1610389560000|2021-01-11 18:26:00|||||||||2
1610389570000|2021-01-11 18:26:10|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1610389600000|2021-01-11 18:26:40|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|3
1610389610000|2021-01-11 18:26:50|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|12
1610389620000|2021-01-11 18:27:00|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|4
1610389630000|2021-01-11 18:27:10|4280.8|4274.8|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|19
1610389640000|2021-01-11 18:27:20|4280.8|4274.8|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|5
1610389650000|2021-01-11 18:27:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|0
1610389660000|2021-01-11 18:27:40|||||||||7
1610389680000|2021-01-11 18:28:00|4281.4|4275.4|4282.3|4276.3|4282.3|4276.3|4281.4|4275.4|1
1610389690000|2021-01-11 18:28:10|4283.3|4277.3|4284.8|4278.8|4284.8|4278.8|4283.3|4277.3|19
1610389700000|2021-01-11 18:28:20|4284.3|4278.3|4283.3|4277.3|4284.3|4278.3|4283.3|4277.3|17
1610389710000|2021-01-11 18:28:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|19
1610389720000|2021-01-11 18:28:40|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|3
1610389730000|2021-01-11 18:28:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|2
1610389740000|2021-01-11 18:29:00|4282.2|4276.2|4280.3|4274.3|4282.3|4276.3|4280.3|4274.3|8
1610389750000|2021-01-11 18:29:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|11
1610389770000|2021-01-11 18:29:30|||||||||4
1610389780000|2021-01-11 18:29:40|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|15
1610389790000|2021-01-11 18:29:50|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|4
1610389800000|2021-01-11 18:30:00|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|12
1610389810000|2021-01-11 18:30:10|4281.2|4275.2|4281.3|4275.3|4281.3|4275.3|4281.2|4275.2|21
1610389820000|2021-01-11 18:30:20|||||||||11
1610389830000|2021-01-11 18:30:30|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|18
1610389840000|2021-01-11 18:30:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|5
1610389850000|2021-01-11 18:30:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1610389860000|2021-01-11 18:31:00|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|2
1610389870000|2021-01-11 18:31:10|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|3
1610389880000|2021-01-11 18:31:20|4278.4|4272.4|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|4
1610389890000|2021-01-11 18:31:30|||||||||2
1610389900000|2021-01-11 18:31:40|4278.8|4272.8|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|15
1610389910000|2021-01-11 18:31:50|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|2
1610389920000|2021-01-11 18:32:00|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|7
1610389930000|2021-01-11 18:32:10|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|1
1610389940000|2021-01-11 18:32:20|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|5
1610389950000|2021-01-11 18:32:30|4280.3|4274.3|4278.3|4272.3|4280.3|4274.3|4278.3|4272.3|30
1610389960000|2021-01-11 18:32:40|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|2
1610389970000|2021-01-11 18:32:50|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|4
1610389980000|2021-01-11 18:33:00|4277.8|4271.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|16
1610389990000|2021-01-11 18:33:10|4276.3|4270.3|4274.4|4268.4|4276.3|4270.3|4274.4|4268.4|67
1610390000000|2021-01-11 18:33:20|4274|4268|4274.4|4268.4|4274.4|4268.4|4273.5|4267.5|24
1610390010000|2021-01-11 18:33:30|4273.5|4267.5|4273.9|4267.9|4274.4|4268.4|4273.5|4267.5|44
1610390020000|2021-01-11 18:33:40|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|15
1610390030000|2021-01-11 18:33:50|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|3
1610390040000|2021-01-11 18:34:00|||||||||8
1610390050000|2021-01-11 18:34:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|9
1610390060000|2021-01-11 18:34:20|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|22
1610390070000|2021-01-11 18:34:30|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|4
1610390080000|2021-01-11 18:34:40|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|7
1610390090000|2021-01-11 18:34:50|||||||||9
1610390100000|2021-01-11 18:35:00|4273.9|4267.9|4273.9|4267.9|4274.4|4268.4|4273.5|4267.5|14
1610390110000|2021-01-11 18:35:10|4273.5|4267.5|4273.4|4267.4|4273.5|4267.5|4273.4|4267.4|0
1610390120000|2021-01-11 18:35:20|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|6
1610390130000|2021-01-11 18:35:30|||||||||3
1610390140000|2021-01-11 18:35:40|||||||||17
1610390150000|2021-01-11 18:35:50|||||||||11
1610390160000|2021-01-11 18:36:00|||||||||2
1610390190000|2021-01-11 18:36:30|||||||||13
1610390200000|2021-01-11 18:36:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4
1610390220000|2021-01-11 18:37:00|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|29
1610390230000|2021-01-11 18:37:10|||||||||2
1610390260000|2021-01-11 18:37:40|||||||||12
1610390270000|2021-01-11 18:37:50|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|6
1610390280000|2021-01-11 18:38:00|||||||||1
1610390310000|2021-01-11 18:38:30|||||||||8
1610390320000|2021-01-11 18:38:40|||||||||6
1610390330000|2021-01-11 18:38:50|||||||||5
1610390340000|2021-01-11 18:39:00|4274.4|4268.4|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|23
1610390350000|2021-01-11 18:39:10|4273.9|4267.9|4274.4|4268.4|4275.4|4269.4|4273.9|4267.9|18
1610390370000|2021-01-11 18:39:30|||||||||17
1610390400000|2021-01-11 18:40:00|||||||||4
1610390410000|2021-01-11 18:40:10|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|13
1610390430000|2021-01-11 18:40:30|||||||||66
1610390440000|2021-01-11 18:40:40|||||||||14
1610390460000|2021-01-11 18:41:00|||||||||10
1610390470000|2021-01-11 18:41:10|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|49
1610390480000|2021-01-11 18:41:20|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|2
1610390500000|2021-01-11 18:41:40|||||||||17
1610390510000|2021-01-11 18:41:50|||||||||40
1610390520000|2021-01-11 18:42:00|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|13
1610390530000|2021-01-11 18:42:10|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|6
1610390540000|2021-01-11 18:42:20|4273.9|4267.9|4274.9|4268.9|4274.9|4268.9|4273.4|4267.4|18
1610390550000|2021-01-11 18:42:30|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|3
1610390570000|2021-01-11 18:42:50|4274.9|4268.9|4273.4|4267.4|4274.9|4268.9|4273.4|4267.4|8
1610390580000|2021-01-11 18:43:00|4273.9|4267.9|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|3
1610390590000|2021-01-11 18:43:10|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|32
1610390600000|2021-01-11 18:43:20|||||||||9
1610390610000|2021-01-11 18:43:30|||||||||3
1610390620000|2021-01-11 18:43:40|||||||||3
1610390630000|2021-01-11 18:43:50|||||||||1
1610390640000|2021-01-11 18:44:00|4275.4|4269.4|4275.4|4269.4|4276.3|4270.3|4275.4|4269.4|20
1610390660000|2021-01-11 18:44:20|4275.8|4269.8|4277.3|4271.3|4277.3|4271.3|4275.4|4269.4|17
1610390670000|2021-01-11 18:44:30|4276.8|4270.8|4276.8|4270.8|4277.8|4271.8|4276.4|4270.4|8
1610390680000|2021-01-11 18:44:40|4276.4|4270.4|4277.3|4271.3|4277.3|4271.3|4276.3|4270.3|8
1610390690000|2021-01-11 18:44:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|4
1610390700000|2021-01-11 18:45:00|4277.3|4271.3|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|3
1610390710000|2021-01-11 18:45:10|||||||||1
1610390720000|2021-01-11 18:45:20|4275.9|4269.9|4275.9|4269.9|4276.3|4270.3|4275.9|4269.9|18
1610390730000|2021-01-11 18:45:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|1
1610390740000|2021-01-11 18:45:40|||||||||10
1610390760000|2021-01-11 18:46:00|||||||||1
1610390790000|2021-01-11 18:46:30|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|13
1610390800000|2021-01-11 18:46:40|4275.4|4269.4|4275.9|4269.9|4276.3|4270.3|4275.4|4269.4|15
1610390810000|2021-01-11 18:46:50|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.4|4268.4|3
1610390820000|2021-01-11 18:47:00|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4
1610390830000|2021-01-11 18:47:10|||||||||1
1610390840000|2021-01-11 18:47:20|||||||||4
1610390850000|2021-01-11 18:47:30|4276.3|4270.3|4275.4|4269.4|4276.3|4270.3|4275.4|4269.4|10
1610390870000|2021-01-11 18:47:50|4274.4|4268.4|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|20
1610390890000|2021-01-11 18:48:10|4273.4|4267.4|4274.4|4268.4|4274.9|4268.9|4273.4|4267.4|37
1610390910000|2021-01-11 18:48:30|4275.4|4269.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|5
1610390930000|2021-01-11 18:48:50|||||||||9
1610390940000|2021-01-11 18:49:00|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4273.4|4267.4|13
1610390960000|2021-01-11 18:49:20|||||||||5
1610390970000|2021-01-11 18:49:30|4273.9|4267.9|4273.4|4267.4|4273.9|4267.9|4273.4|4267.4|4
1610390990000|2021-01-11 18:49:50|4273.9|4267.9|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|11
1610391000000|2021-01-11 18:50:00|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|15
1610391020000|2021-01-11 18:50:20|4275.3|4269.3|4273.9|4267.9|4275.3|4269.3|4273.9|4267.9|7
1610391030000|2021-01-11 18:50:30|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|2
1610391050000|2021-01-11 18:50:50|4273.5|4267.5|4274.9|4268.9|4274.9|4268.9|4273.5|4267.5|6
1610391070000|2021-01-11 18:51:10|4274.4|4268.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|6
1610391080000|2021-01-11 18:51:20|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|0
1610391090000|2021-01-11 18:51:30|4273.9|4267.9|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|4
1610391100000|2021-01-11 18:51:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|3
1610391110000|2021-01-11 18:51:50|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.4|4267.4|3
1610391120000|2021-01-11 18:52:00|4273.5|4267.5|4273.4|4267.4|4273.9|4267.9|4273.4|4267.4|13
1610391130000|2021-01-11 18:52:10|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|7
1610391140000|2021-01-11 18:52:20|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|5
1610391160000|2021-01-11 18:52:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|27
1610391170000|2021-01-11 18:52:50|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|10
1610391180000|2021-01-11 18:53:00|4275.3|4269.3|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|9
1610391190000|2021-01-11 18:53:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|14
1610391200000|2021-01-11 18:53:20|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1610391210000|2021-01-11 18:53:30|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|2
1610391220000|2021-01-11 18:53:40|||||||||1
1610391250000|2021-01-11 18:54:10|||||||||14
1610391260000|2021-01-11 18:54:20|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|2
1610391290000|2021-01-11 18:54:50|||||||||2
1610391300000|2021-01-11 18:55:00|4274.4|4268.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|9
1610391310000|2021-01-11 18:55:10|4273.5|4267.5|4273.4|4267.4|4273.5|4267.5|4273.4|4267.4|25
1610391320000|2021-01-11 18:55:20|4273.5|4267.5|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|16
1610391330000|2021-01-11 18:55:30|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|8
1610391340000|2021-01-11 18:55:40|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|3
1610391350000|2021-01-11 18:55:50|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|2
1610391360000|2021-01-11 18:56:00|4274.9|4268.9|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|3
1610391370000|2021-01-11 18:56:10|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|3
1610391380000|2021-01-11 18:56:20|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|16
1610391390000|2021-01-11 18:56:30|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|42
1610391400000|2021-01-11 18:56:40|||||||||3
1610391410000|2021-01-11 18:56:50|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|17
1610391420000|2021-01-11 18:57:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|12
1610391430000|2021-01-11 18:57:10|4272|4266|4272|4266|4272.5|4266.5|4272|4266|28
1610391440000|2021-01-11 18:57:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|5
1610391450000|2021-01-11 18:57:30|4272|4266|4272|4266|4272.5|4266.5|4272|4266|18
1610391460000|2021-01-11 18:57:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4
1610391480000|2021-01-11 18:58:00|4272|4266|4272.5|4266.5|4272.5|4266.5|4271.5|4265.5|18
1610391500000|2021-01-11 18:58:20|||||||||1
1610391510000|2021-01-11 18:58:30|||||||||8
1610391520000|2021-01-11 18:58:40|4273.4|4267.4|4272.5|4266.5|4273.4|4267.4|4272.5|4266.5|31
1610391530000|2021-01-11 18:58:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|8
1610391540000|2021-01-11 18:59:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272|4266|25
1610391550000|2021-01-11 18:59:10|4272|4266|4273.4|4267.4|4273.4|4267.4|4271.5|4265.5|25
1610391560000|2021-01-11 18:59:20|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|3
1610391570000|2021-01-11 18:59:30|||||||||1
1610391580000|2021-01-11 18:59:40|4272|4266|4271.5|4265.5|4272|4266|4271.5|4265.5|3
1610391590000|2021-01-11 18:59:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4271.5|4265.5|11
1610391600000|2021-01-11 19:00:00|4272.5|4266.5|4272|4266|4272.5|4266.5|4271.5|4265.5|12
1610391610000|2021-01-11 19:00:10|4272.5|4266.5|4274.9|4268.9|4274.9|4268.9|4272|4266|57
1610391620000|2021-01-11 19:00:20|4275.4|4269.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|7
1610391630000|2021-01-11 19:00:30|4273.9|4267.9|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|17
1610391640000|2021-01-11 19:00:40|4273|4267|4272|4266|4273.4|4267.4|4272|4266|37
1610391650000|2021-01-11 19:00:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|9
1610391660000|2021-01-11 19:01:00|4272.5|4266.5|4270.5|4264.5|4272.5|4266.5|4270.5|4264.5|32
1610391670000|2021-01-11 19:01:10|||||||||5
1610391680000|2021-01-11 19:01:20|||||||||19
1610391690000|2021-01-11 19:01:30|||||||||11
1610391700000|2021-01-11 19:01:40|4271|4265|4271.5|4265.5|4271.5|4265.5|4270.5|4264.5|14
1610391710000|2021-01-11 19:01:50|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|24
1610391720000|2021-01-11 19:02:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|72
1610391730000|2021-01-11 19:02:10|||||||||11
1610391740000|2021-01-11 19:02:20|||||||||8
1610391750000|2021-01-11 19:02:30|||||||||13
1610391760000|2021-01-11 19:02:40|4271|4265|4271|4265|4271|4265|4270.5|4264.5|26
1610391770000|2021-01-11 19:02:50|4271.5|4265.5|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|19
1610391780000|2021-01-11 19:03:00|4271|4265|4271|4265|4271|4265|4270.5|4264.5|27
1610391790000|2021-01-11 19:03:10|4271.5|4265.5|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|16
1610391800000|2021-01-11 19:03:20|4270.6|4264.6|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|12
1610391810000|2021-01-11 19:03:30|||||||||9
1610391820000|2021-01-11 19:03:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|9
1610391830000|2021-01-11 19:03:50|||||||||12
1610391840000|2021-01-11 19:04:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|24
1610391850000|2021-01-11 19:04:10|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|10
1610391860000|2021-01-11 19:04:20|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4267.6|4261.6|69
1610391870000|2021-01-11 19:04:30|4267.7|4261.7|4268.1|4262.1|4268.6|4262.6|4267.6|4261.6|27
1610391880000|2021-01-11 19:04:40|4268.6|4262.6|4267.6|4261.6|4268.6|4262.6|4267.2|4261.2|15
1610391890000|2021-01-11 19:04:50|4267.7|4261.7|4267.2|4261.2|4268.1|4262.1|4267.2|4261.2|26
1610391900000|2021-01-11 19:05:00|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|29
1610391910000|2021-01-11 19:05:10|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|26
1610391920000|2021-01-11 19:05:20|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|23
1610391930000|2021-01-11 19:05:30|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|25
1610391940000|2021-01-11 19:05:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|12
1610391950000|2021-01-11 19:05:50|4267.7|4261.7|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|17
1610391960000|2021-01-11 19:06:00|4268.1|4262.1|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|40
1610391970000|2021-01-11 19:06:10|4267.7|4261.7|4268.6|4262.6|4268.6|4262.6|4267.7|4261.7|19
1610391980000|2021-01-11 19:06:20|4266.2|4260.2|4265.2|4259.2|4266.7|4260.7|4264.7|4258.7|138
1610391990000|2021-01-11 19:06:30|4265.3|4259.3|4265.2|4259.2|4266.7|4260.7|4265.2|4259.2|31
1610392000000|2021-01-11 19:06:40|4264.7|4258.7|4265.2|4259.2|4265.7|4259.7|4263.8|4257.8|74
1610392010000|2021-01-11 19:06:50|4265.7|4259.7|4266.7|4260.7|4267.6|4261.6|4265.2|4259.2|21
1610392020000|2021-01-11 19:07:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|24
1610392030000|2021-01-11 19:07:10|4266.2|4260.2|4264.7|4258.7|4266.7|4260.7|4263.8|4257.8|177
1610392040000|2021-01-11 19:07:20|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|17
1610392050000|2021-01-11 19:07:30|4264.8|4258.8|4264.3|4258.3|4265.2|4259.2|4263.8|4257.8|119
1610392060000|2021-01-11 19:07:40|4263.8|4257.8|4264.3|4258.3|4264.7|4258.7|4263.8|4257.8|14
1610392070000|2021-01-11 19:07:50|4264.2|4258.2|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|151
1610392080000|2021-01-11 19:08:00|4264.3|4258.3|4265.7|4259.7|4265.7|4259.7|4264.3|4258.3|34
1610392090000|2021-01-11 19:08:10|||||||||1
1610392100000|2021-01-11 19:08:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|17
1610392110000|2021-01-11 19:08:30|||||||||40
1610392120000|2021-01-11 19:08:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|25
1610392130000|2021-01-11 19:08:50|4265.2|4259.2|4266.2|4260.2|4266.7|4260.7|4265.2|4259.2|50
1610392140000|2021-01-11 19:09:00|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4265.7|4259.7|31
1610392150000|2021-01-11 19:09:10|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|4
1610392160000|2021-01-11 19:09:20|4266.2|4260.2|4266.7|4260.7|4267.2|4261.2|4265.7|4259.7|31
1610392170000|2021-01-11 19:09:30|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4266.7|4260.7|15
1610392180000|2021-01-11 19:09:40|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|8
1610392190000|2021-01-11 19:09:50|4268.1|4262.1|4267.2|4261.2|4268.6|4262.6|4267.2|4261.2|37
1610392200000|2021-01-11 19:10:00|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|46
1610392210000|2021-01-11 19:10:10|4266.2|4260.2|4269.1|4263.1|4269.1|4263.1|4266.2|4260.2|60
1610392220000|2021-01-11 19:10:20|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|30
1610392230000|2021-01-11 19:10:30|4270.1|4264.1|4271|4265|4271.5|4265.5|4270.1|4264.1|54
1610392240000|2021-01-11 19:10:40|4271.5|4265.5|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|10
1610392250000|2021-01-11 19:10:50|4271|4265|4271|4265|4271.5|4265.5|4270.5|4264.5|32
1610392260000|2021-01-11 19:11:00|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|5
1610392270000|2021-01-11 19:11:10|4270.2|4264.2|4269.8|4263.8|4270.7|4264.7|4269.3|4263.3|39
1610392280000|2021-01-11 19:11:20|4269.3|4263.3|4268.3|4262.3|4269.3|4263.3|4268.3|4262.3|26
1610392290000|2021-01-11 19:11:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1610392300000|2021-01-11 19:11:40|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.4|4261.4|4
1610392310000|2021-01-11 19:11:50|4268.3|4262.3|4267.4|4261.4|4268.3|4262.3|4267.4|4261.4|16
1610392320000|2021-01-11 19:12:00|4267.9|4261.9|4268.4|4262.4|4269.3|4263.3|4267.4|4261.4|66
1610392330000|2021-01-11 19:12:10|4268.8|4262.8|4268.9|4262.9|4269.3|4263.3|4268.4|4262.4|14
1610392340000|2021-01-11 19:12:20|4268.8|4262.8|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|26
1610392350000|2021-01-11 19:12:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|35
1610392360000|2021-01-11 19:12:40|4266.9|4260.9|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|25
1610392370000|2021-01-11 19:12:50|4265.5|4259.5|4267.4|4261.4|4267.4|4261.4|4265.5|4259.5|13
1610392380000|2021-01-11 19:13:00|4266.9|4260.9|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|69
1610392390000|2021-01-11 19:13:10|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.4|4260.4|35
1610392400000|2021-01-11 19:13:20|4266.5|4260.5|4266.4|4260.4|4266.9|4260.9|4266|4260|16
1610392410000|2021-01-11 19:13:30|4265.5|4259.5|4266.4|4260.4|4266.4|4260.4|4265.5|4259.5|44
1610392420000|2021-01-11 19:13:40|4266.5|4260.5|4269.8|4263.8|4270.3|4264.3|4266.5|4260.5|57
1610392430000|2021-01-11 19:13:50|4270.3|4264.3|4270.3|4264.3|4271.3|4265.3|4268.4|4262.4|208
1610392440000|2021-01-11 19:14:00|4269.3|4263.3|4269.4|4263.4|4270.3|4264.3|4267.9|4261.9|177
1610392450000|2021-01-11 19:14:10|4270.3|4264.3|4270.7|4264.7|4270.7|4264.7|4269.4|4263.4|215
1610392460000|2021-01-11 19:14:20|4271.7|4265.7|4270.3|4264.3|4271.7|4265.7|4269.8|4263.8|220
1610392470000|2021-01-11 19:14:30|4269.8|4263.8|4269|4263|4270.7|4264.7|4268.9|4262.9|131
1610392480000|2021-01-11 19:14:40|4268.5|4262.5|4267.8|4261.8|4269|4263|4266.8|4260.8|179
1610392490000|2021-01-11 19:14:50|4267.3|4261.3|4269.8|4263.8|4269.8|4263.8|4266.8|4260.8|159
1610392500000|2021-01-11 19:15:00|4270.7|4264.7|4269.7|4263.7|4270.7|4264.7|4269.7|4263.7|25
1610392510000|2021-01-11 19:15:10|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4269.3|4263.3|103
1610392520000|2021-01-11 19:15:20|4269.8|4263.8|4270.7|4264.7|4271.7|4265.7|4269.7|4263.7|12
1610392530000|2021-01-11 19:15:30|||||||||12
1610392540000|2021-01-11 19:15:40|||||||||17
1610392550000|2021-01-11 19:15:50|4270.8|4264.8|4271.7|4265.7|4271.8|4265.8|4270.8|4264.8|28
1610392560000|2021-01-11 19:16:00|4271.6|4265.6|4270.7|4264.7|4271.6|4265.6|4270.7|4264.7|7
1610392570000|2021-01-11 19:16:10|4271.2|4265.2|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|1
1610392580000|2021-01-11 19:16:20|||||||||10
1610392590000|2021-01-11 19:16:30|4270.8|4264.8|4272.6|4266.6|4272.6|4266.6|4270.8|4264.8|24
1610392600000|2021-01-11 19:16:40|||||||||22
1610392610000|2021-01-11 19:16:50|4273.1|4267.1|4272.6|4266.6|4273.6|4267.6|4272.2|4266.2|25
1610392620000|2021-01-11 19:17:00|4272.2|4266.2|4272.6|4266.6|4272.6|4266.6|4272.2|4266.2|6
1610392630000|2021-01-11 19:17:10|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|37
1610392640000|2021-01-11 19:17:20|4272.7|4266.7|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|15
1610392650000|2021-01-11 19:17:30|4276.5|4270.5|4277.9|4271.9|4277.9|4271.9|4276.5|4270.5|166
1610392660000|2021-01-11 19:17:40|4277.4|4271.4|4277|4271|4277.4|4271.4|4277|4271|12
1610392670000|2021-01-11 19:17:50|4276.9|4270.9|4274.6|4268.6|4276.9|4270.9|4274.6|4268.6|32
1610392680000|2021-01-11 19:18:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|3
1610392690000|2021-01-11 19:18:10|4272.2|4266.2|4273.6|4267.6|4273.6|4267.6|4272.2|4266.2|15
1610392700000|2021-01-11 19:18:20|||||||||9
1610392710000|2021-01-11 19:18:30|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4274.6|4268.6|113
1610392720000|2021-01-11 19:18:40|4274.6|4268.6|4276.6|4270.6|4276.6|4270.6|4274.6|4268.6|49
1610392730000|2021-01-11 19:18:50|4277.1|4271.1|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|33
1610392740000|2021-01-11 19:19:00|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|11
1610392750000|2021-01-11 19:19:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|21
1610392760000|2021-01-11 19:19:20|4277.7|4271.7|4276.6|4270.6|4278.1|4272.1|4276.6|4270.6|11
1610392770000|2021-01-11 19:19:30|4278.1|4272.1|4274.6|4268.6|4278.6|4272.6|4274.1|4268.1|21
1610392780000|2021-01-11 19:19:40|4274.1|4268.1|4274.1|4268.1|4274.2|4268.2|4273.1|4267.1|22
1610392790000|2021-01-11 19:19:50|4273.7|4267.7|4277.6|4271.6|4278.6|4272.6|4273.6|4267.6|19
1610413200000|2021-01-12 01:00:00|4272.4|4266.4|4271.8|4265.8|4274.9|4268.9|4271.8|4265.8|60
1610413210000|2021-01-12 01:00:10|4271.9|4265.9|4268.9|4262.9|4274.4|4268.4|4268.9|4262.9|54
1610413220000|2021-01-12 01:00:20|4268.4|4262.4|4266.9|4260.9|4268.9|4262.9|4263.4|4257.4|59
1610413230000|2021-01-12 01:00:30|4267.4|4261.4|4265.9|4259.9|4267.4|4261.4|4263.9|4257.9|36
1610413240000|2021-01-12 01:00:40|4266.4|4260.4|4267.4|4261.4|4267.4|4261.4|4265.4|4259.4|11
1610413250000|2021-01-12 01:00:50|4267.9|4261.9|4269.4|4263.4|4270.4|4264.4|4267.4|4261.4|31
1610413260000|2021-01-12 01:01:00|4268.9|4262.9|4271.4|4265.4|4271.4|4265.4|4268.4|4262.4|34
1610413270000|2021-01-12 01:01:10|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.3|4264.3|7
1610413280000|2021-01-12 01:01:20|4271.3|4265.3|4271.9|4265.9|4271.9|4265.9|4271.3|4265.3|2
1610413290000|2021-01-12 01:01:30|4272.3|4266.3|4272.4|4266.4|4273.4|4267.4|4271.4|4265.4|12
1610413300000|2021-01-12 01:01:40|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4272.9|4266.9|7
1610413310000|2021-01-12 01:01:50|4274.8|4268.8|4274.9|4268.9|4275.4|4269.4|4273.4|4267.4|25
1610413320000|2021-01-12 01:02:00|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1610413330000|2021-01-12 01:02:10|4274.3|4268.3|4274.9|4268.9|4275.4|4269.4|4274.3|4268.3|8
1610413340000|2021-01-12 01:02:20|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|6
1610413350000|2021-01-12 01:02:30|4276.4|4270.4|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|25
1610413360000|2021-01-12 01:02:40|4275.4|4269.4|4275.3|4269.3|4275.9|4269.9|4275.3|4269.3|6
1610413370000|2021-01-12 01:02:50|4273.4|4267.4|4272.4|4266.4|4273.4|4267.4|4271.8|4265.8|20
1610413380000|2021-01-12 01:03:00|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|2
1610413390000|2021-01-12 01:03:10|4271.9|4265.9|4271.4|4265.4|4272.4|4266.4|4271.4|4265.4|3
1610413400000|2021-01-12 01:03:20|4271.3|4265.3|4267.4|4261.4|4271.3|4265.3|4267.4|4261.4|35
1610413410000|2021-01-12 01:03:30|4267.9|4261.9|4266.4|4260.4|4267.9|4261.9|4266.4|4260.4|16
1610413420000|2021-01-12 01:03:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|1
1610413430000|2021-01-12 01:03:50|4266.8|4260.8|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|13
1610413440000|2021-01-12 01:04:00|4266.3|4260.3|4265.9|4259.9|4266.3|4260.3|4265.4|4259.4|32
1610413450000|2021-01-12 01:04:10|4266.8|4260.8|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|6
1610413460000|2021-01-12 01:04:20|||||||||18
1610413470000|2021-01-12 01:04:30|4266.9|4260.9|4269.4|4263.4|4269.4|4263.4|4266.9|4260.9|22
1610413480000|2021-01-12 01:04:40|4269.8|4263.8|4269.4|4263.4|4270.9|4264.9|4269.4|4263.4|12
1610413490000|2021-01-12 01:04:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|6
1610413500000|2021-01-12 01:05:00|4269.4|4263.4|4268.4|4262.4|4269.9|4263.9|4267.9|4261.9|12
1610413510000|2021-01-12 01:05:10|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|3
1610413520000|2021-01-12 01:05:20|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|4
1610413530000|2021-01-12 01:05:30|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4265.4|4259.4|2
1610413540000|2021-01-12 01:05:40|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.4|4259.4|7
1610413550000|2021-01-12 01:05:50|4266.9|4260.9|4268.4|4262.4|4268.4|4262.4|4266.9|4260.9|2
1610413560000|2021-01-12 01:06:00|4267.9|4261.9|4266.4|4260.4|4267.9|4261.9|4266.4|4260.4|5
1610413570000|2021-01-12 01:06:10|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|5
1610413590000|2021-01-12 01:06:30|4265.8|4259.8|4265.4|4259.4|4265.9|4259.9|4264.9|4258.9|28
1610413600000|2021-01-12 01:06:40|4265.3|4259.3|4264.4|4258.4|4265.9|4259.9|4264.4|4258.4|11
1610413610000|2021-01-12 01:06:50|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|9
1610413620000|2021-01-12 01:07:00|4266.4|4260.4|4267.9|4261.9|4267.9|4261.9|4266.4|4260.4|28
1610413630000|2021-01-12 01:07:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|9
1610413640000|2021-01-12 01:07:20|4268.9|4262.9|4268.9|4262.9|4269.4|4263.4|4267.9|4261.9|40
1610413650000|2021-01-12 01:07:30|4268.4|4262.4|4268.9|4262.9|4269.4|4263.4|4268.4|4262.4|5
1610413660000|2021-01-12 01:07:40|4269.4|4263.4|4267.9|4261.9|4269.9|4263.9|4267.9|4261.9|11
1610413670000|2021-01-12 01:07:50|||||||||9
1610413680000|2021-01-12 01:08:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|10
1610413690000|2021-01-12 01:08:10|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.9|4261.9|10
1610413700000|2021-01-12 01:08:20|4268.4|4262.4|4266.4|4260.4|4268.9|4262.9|4266.4|4260.4|20
1610413710000|2021-01-12 01:08:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|13
1610413720000|2021-01-12 01:08:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|9
1610413730000|2021-01-12 01:08:50|4268.3|4262.3|4268.9|4262.9|4268.9|4262.9|4268.3|4262.3|6
1610413740000|2021-01-12 01:09:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|11
1610413750000|2021-01-12 01:09:10|4269.8|4263.8|4269.9|4263.9|4269.9|4263.9|4269.8|4263.8|0
1610413760000|2021-01-12 01:09:20|4269.8|4263.8|4266.9|4260.9|4269.8|4263.8|4266.9|4260.9|7
1610413770000|2021-01-12 01:09:30|4267.3|4261.3|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|5
1610413780000|2021-01-12 01:09:40|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|7
1610413790000|2021-01-12 01:09:50|4268.8|4262.8|4269.4|4263.4|4269.4|4263.4|4268.8|4262.8|0
1610413800000|2021-01-12 01:10:00|4269.9|4263.9|4268.9|4262.9|4269.9|4263.9|4268.4|4262.4|9
1610413810000|2021-01-12 01:10:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1610413820000|2021-01-12 01:10:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|2
1610413830000|2021-01-12 01:10:30|4267.8|4261.8|4265.4|4259.4|4267.8|4261.8|4265.4|4259.4|21
1610413840000|2021-01-12 01:10:40|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|1
1610413850000|2021-01-12 01:10:50|4265.8|4259.8|4265.4|4259.4|4265.9|4259.9|4264.9|4258.9|6
1610413870000|2021-01-12 01:11:10|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|6
1610413880000|2021-01-12 01:11:20|4265.8|4259.8|4266.9|4260.9|4266.9|4260.9|4265.8|4259.8|3
1610413890000|2021-01-12 01:11:30|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4267.3|4261.3|12
1610413900000|2021-01-12 01:11:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|143
1610413910000|2021-01-12 01:11:50|4267.9|4261.9|4268.4|4262.4|4269.3|4263.3|4267.9|4261.9|42
1610413920000|2021-01-12 01:12:00|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|2
1610413930000|2021-01-12 01:12:10|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|108
1610413940000|2021-01-12 01:12:20|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|5
1610413950000|2021-01-12 01:12:30|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|2
1610413960000|2021-01-12 01:12:40|4269.9|4263.9|4267.9|4261.9|4270.4|4264.4|4267.9|4261.9|5
1610413970000|2021-01-12 01:12:50|4268.4|4262.4|4270.5|4264.5|4271.4|4265.4|4268.4|4262.4|8
1610413980000|2021-01-12 01:13:00|4271.9|4265.9|4270.9|4264.9|4271.9|4265.9|4270.9|4264.9|12
1610413990000|2021-01-12 01:13:10|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|1
1610414000000|2021-01-12 01:13:20|4270.9|4264.9|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|7
1610414010000|2021-01-12 01:13:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|2
1610414020000|2021-01-12 01:13:40|||||||||4
1610414030000|2021-01-12 01:13:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|21
1610414040000|2021-01-12 01:14:00|||||||||1
1610414050000|2021-01-12 01:14:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|2
1610414060000|2021-01-12 01:14:20|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|1
1610414070000|2021-01-12 01:14:30|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|2
1610414080000|2021-01-12 01:14:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1610414100000|2021-01-12 01:15:00|4269.4|4263.4|4270.9|4264.9|4270.9|4264.9|4269.4|4263.4|3
1610414110000|2021-01-12 01:15:10|4271.3|4265.3|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|2
1610414130000|2021-01-12 01:15:30|4270.4|4264.4|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|1
1610414140000|2021-01-12 01:15:40|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1610414180000|2021-01-12 01:16:20|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|0
1610414200000|2021-01-12 01:16:40|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|4
1610414210000|2021-01-12 01:16:50|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|2
1610414220000|2021-01-12 01:17:00|4270.4|4264.4|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|1
1610414230000|2021-01-12 01:17:10|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.9|4263.9|2
1610414240000|2021-01-12 01:17:20|4270.4|4264.4|4269.9|4263.9|4270.4|4264.4|4269.9|4263.9|1
1610414250000|2021-01-12 01:17:30|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|3
1610414260000|2021-01-12 01:17:40|4270.4|4264.4|4270.9|4264.9|4271.3|4265.3|4269.9|4263.9|1
1610414270000|2021-01-12 01:17:50|4271.3|4265.3|4270.9|4264.9|4271.3|4265.3|4270.9|4264.9|2
1610414290000|2021-01-12 01:18:10|4270.4|4264.4|4270.4|4264.4|4270.8|4264.8|4270.4|4264.4|1
1610414310000|2021-01-12 01:18:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|2
1610414320000|2021-01-12 01:18:40|4271.4|4265.4|4271.8|4265.8|4272.3|4266.3|4271.3|4265.3|1
1610414340000|2021-01-12 01:19:00|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|1
1610414350000|2021-01-12 01:19:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4270.9|4264.9|0
1610414380000|2021-01-12 01:19:40|||||||||1
1610414400000|2021-01-12 01:20:00|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|4
1610414410000|2021-01-12 01:20:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4
1610414420000|2021-01-12 01:20:20|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|2
1610414440000|2021-01-12 01:20:40|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4270.9|4264.9|11
1610414450000|2021-01-12 01:20:50|4270.4|4264.4|4270.4|4264.4|4270.8|4264.8|4269.9|4263.9|4
1610414460000|2021-01-12 01:21:00|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1610414470000|2021-01-12 01:21:10|4271.3|4265.3|4270.9|4264.9|4271.3|4265.3|4270.9|4264.9|2
1610414500000|2021-01-12 01:21:40|4270.8|4264.8|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1610414510000|2021-01-12 01:21:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1610414520000|2021-01-12 01:22:00|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|4
1610414530000|2021-01-12 01:22:10|4269.9|4263.9|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|7
1610414540000|2021-01-12 01:22:20|4269.9|4263.9|4270.9|4264.9|4270.9|4264.9|4269.9|4263.9|0
1610414570000|2021-01-12 01:22:50|||||||||1
1610414580000|2021-01-12 01:23:00|4270.8|4264.8|4270.4|4264.4|4270.8|4264.8|4270.4|4264.4|0
1610414620000|2021-01-12 01:23:40|4269.9|4263.9|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|4
1610414640000|2021-01-12 01:24:00|4268.9|4262.9|4268.2|4262.2|4268.9|4262.9|4268.2|4262.2|6
1610414650000|2021-01-12 01:24:10|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|10
1610414660000|2021-01-12 01:24:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610414680000|2021-01-12 01:24:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|3
1610414690000|2021-01-12 01:24:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610414700000|2021-01-12 01:25:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610414750000|2021-01-12 01:25:50|||||||||1
1610414760000|2021-01-12 01:26:00|4267.2|4261.2|4266.8|4260.8|4267.2|4261.2|4266.8|4260.8|1
1610414770000|2021-01-12 01:26:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|3
1610414780000|2021-01-12 01:26:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1610414790000|2021-01-12 01:26:30|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|1
1610414800000|2021-01-12 01:26:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|2
1610414810000|2021-01-12 01:26:50|4265.9|4259.9|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|6
1610414820000|2021-01-12 01:27:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|2
1610414830000|2021-01-12 01:27:10|||||||||1
1610414840000|2021-01-12 01:27:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1610414850000|2021-01-12 01:27:30|4264.5|4258.5|4265.4|4259.4|4265.9|4259.9|4264.5|4258.5|16
1610414860000|2021-01-12 01:27:40|4265|4259|4264.9|4258.9|4265|4259|4264.9|4258.9|1
1610414870000|2021-01-12 01:27:50|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|12
1610414880000|2021-01-12 01:28:00|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|2
1610414890000|2021-01-12 01:28:10|4267.4|4261.4|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|12
1610414910000|2021-01-12 01:28:30|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|1
1610414930000|2021-01-12 01:28:50|4267.9|4261.9|4269.3|4263.3|4269.3|4263.3|4267.4|4261.4|6
1610414940000|2021-01-12 01:29:00|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|9
1610414950000|2021-01-12 01:29:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|1
1610414960000|2021-01-12 01:29:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|4
1610414970000|2021-01-12 01:29:30|4271.2|4265.2|4270.8|4264.8|4271.3|4265.3|4269.8|4263.8|4
1610414980000|2021-01-12 01:29:40|4270.3|4264.3|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|1
1610415000000|2021-01-12 01:30:00|4269.8|4263.8|4267.8|4261.8|4269.8|4263.8|4267.8|4261.8|12
1610415010000|2021-01-12 01:30:10|4268.3|4262.3|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|2
1610415040000|2021-01-12 01:30:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610415050000|2021-01-12 01:30:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1610415060000|2021-01-12 01:31:00|4267.8|4261.8|4267.9|4261.9|4268.3|4262.3|4267.4|4261.4|6
1610415070000|2021-01-12 01:31:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4267.9|4261.9|0
1610415080000|2021-01-12 01:31:20|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|1
1610415100000|2021-01-12 01:31:40|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1610415130000|2021-01-12 01:32:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1610415150000|2021-01-12 01:32:30|4267.9|4261.9|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1610415170000|2021-01-12 01:32:50|||||||||1
1610415190000|2021-01-12 01:33:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610415200000|2021-01-12 01:33:20|4267.4|4261.4|4267.9|4261.9|4268.3|4262.3|4267.4|4261.4|5
1610415210000|2021-01-12 01:33:30|4267.8|4261.8|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|0
1610415220000|2021-01-12 01:33:40|4267.8|4261.8|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|0
1610415240000|2021-01-12 01:34:00|4268.3|4262.3|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|4
1610415250000|2021-01-12 01:34:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1610415260000|2021-01-12 01:34:20|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|2
1610415270000|2021-01-12 01:34:30|4267.9|4261.9|4268.3|4262.3|4268.3|4262.3|4267.9|4261.9|0
1610415280000|2021-01-12 01:34:40|||||||||2
1610415300000|2021-01-12 01:35:00|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1610415310000|2021-01-12 01:35:10|||||||||2
1610415320000|2021-01-12 01:35:20|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|10
1610415340000|2021-01-12 01:35:40|4266.9|4260.9|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|4
1610415350000|2021-01-12 01:35:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|0
1610415360000|2021-01-12 01:36:00|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|1
1610415370000|2021-01-12 01:36:10|4267.4|4261.4|4268.3|4262.3|4268.3|4262.3|4266.9|4260.9|4
1610415400000|2021-01-12 01:36:40|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|1
1610415420000|2021-01-12 01:37:00|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|0
1610415440000|2021-01-12 01:37:20|4266.9|4260.9|4266.9|4260.9|4267.8|4261.8|4266.9|4260.9|13
1610415450000|2021-01-12 01:37:30|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4267.3|4261.3|2
1610415460000|2021-01-12 01:37:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|1
1610415480000|2021-01-12 01:38:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610415490000|2021-01-12 01:38:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1610415510000|2021-01-12 01:38:30|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1610415520000|2021-01-12 01:38:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610415530000|2021-01-12 01:38:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1610415540000|2021-01-12 01:39:00|4266.9|4260.9|4266.9|4260.9|4267.8|4261.8|4266.9|4260.9|8
1610415560000|2021-01-12 01:39:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1610415570000|2021-01-12 01:39:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610415580000|2021-01-12 01:39:40|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4265.4|4259.4|1
1610415600000|2021-01-12 01:40:00|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610415610000|2021-01-12 01:40:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1610415620000|2021-01-12 01:40:20|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|1
1610415660000|2021-01-12 01:41:00|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1610415670000|2021-01-12 01:41:10|4265.9|4259.9|4264|4258|4265.9|4259.9|4264|4258|6
1610415690000|2021-01-12 01:41:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|2
1610415700000|2021-01-12 01:41:40|4264|4258|4264|4258|4264|4258|4264|4258|0
1610415710000|2021-01-12 01:41:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|8
1610415720000|2021-01-12 01:42:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|0
1610415730000|2021-01-12 01:42:10|4264|4258|4264.5|4258.5|4264.9|4258.9|4264|4258|12
1610415740000|2021-01-12 01:42:20|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264|4258|1
1610415750000|2021-01-12 01:42:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|8
1610415780000|2021-01-12 01:43:00|4264|4258|4265.9|4259.9|4265.9|4259.9|4264|4258|11
1610415790000|2021-01-12 01:43:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1610415800000|2021-01-12 01:43:20|4265.4|4259.4|4266.4|4260.4|4266.9|4260.9|4265.4|4259.4|12
1610415810000|2021-01-12 01:43:30|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.4|4259.4|0
1610415820000|2021-01-12 01:43:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610415830000|2021-01-12 01:43:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|2
1610415840000|2021-01-12 01:44:00|4265.9|4259.9|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|1
1610415850000|2021-01-12 01:44:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1610415860000|2021-01-12 01:44:20|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|1
1610415870000|2021-01-12 01:44:30|4267.4|4261.4|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|10
1610415880000|2021-01-12 01:44:40|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|3
1610415890000|2021-01-12 01:44:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|0
1610415900000|2021-01-12 01:45:00|4267.4|4261.4|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|2
1610415910000|2021-01-12 01:45:10|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|0
1610415920000|2021-01-12 01:45:20|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|1
1610415930000|2021-01-12 01:45:30|4267.8|4261.8|4268.3|4262.3|4268.8|4262.8|4267.4|4261.4|3
1610415940000|2021-01-12 01:45:40|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|0
1610415970000|2021-01-12 01:46:10|||||||||1
1610416000000|2021-01-12 01:46:40|4267.9|4261.9|4269.8|4263.8|4269.8|4263.8|4267.9|4261.9|6
1610416010000|2021-01-12 01:46:50|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4267.9|4261.9|1
1610416020000|2021-01-12 01:47:00|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1610416040000|2021-01-12 01:47:20|4269.3|4263.3|4269.3|4263.3|4269.8|4263.8|4268.8|4262.8|3
1610416050000|2021-01-12 01:47:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|16
1610416060000|2021-01-12 01:47:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1610416070000|2021-01-12 01:47:50|4269.3|4263.3|4267.8|4261.8|4269.3|4263.3|4267.8|4261.8|10
1610416090000|2021-01-12 01:48:10|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4266.4|4260.4|11
1610416100000|2021-01-12 01:48:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|9
1610416120000|2021-01-12 01:48:40|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.4|4261.4|2
1610416130000|2021-01-12 01:48:50|||||||||1
1610416140000|2021-01-12 01:49:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1610416150000|2021-01-12 01:49:10|4267.8|4261.8|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|4
1610416160000|2021-01-12 01:49:20|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1610416170000|2021-01-12 01:49:30|4269.3|4263.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|6
1610416180000|2021-01-12 01:49:40|4270.2|4264.2|4269.3|4263.3|4270.2|4264.2|4269.3|4263.3|6
1610416200000|2021-01-12 01:50:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1610416210000|2021-01-12 01:50:10|||||||||1
1610416220000|2021-01-12 01:50:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|3
1610416230000|2021-01-12 01:50:30|4267.8|4261.8|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|2
1610416240000|2021-01-12 01:50:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1610416250000|2021-01-12 01:50:50|||||||||1
1610416260000|2021-01-12 01:51:00|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1610416280000|2021-01-12 01:51:20|4267.8|4261.8|4269.3|4263.3|4269.3|4263.3|4267.8|4261.8|1
1610416290000|2021-01-12 01:51:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1610416300000|2021-01-12 01:51:40|4270.2|4264.2|4269.3|4263.3|4270.2|4264.2|4269.3|4263.3|0
1610416310000|2021-01-12 01:51:50|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1610416320000|2021-01-12 01:52:00|4269.3|4263.3|4267.8|4261.8|4269.3|4263.3|4267.8|4261.8|5
1610416350000|2021-01-12 01:52:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1610416370000|2021-01-12 01:52:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1610416380000|2021-01-12 01:53:00|||||||||1
1610416390000|2021-01-12 01:53:10|||||||||2
1610416420000|2021-01-12 01:53:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1610416440000|2021-01-12 01:54:00|4268.8|4262.8|4269.3|4263.3|4269.7|4263.7|4268.8|4262.8|1
1610416450000|2021-01-12 01:54:10|4269.7|4263.7|4270.7|4264.7|4270.7|4264.7|4269.3|4263.3|2
1610416460000|2021-01-12 01:54:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|5
1610416470000|2021-01-12 01:54:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|1
1610416490000|2021-01-12 01:54:50|4270.7|4264.7|4270.7|4264.7|4271.7|4265.7|4270.7|4264.7|12
1610416500000|2021-01-12 01:55:00|4272.2|4266.2|4274.1|4268.1|4278.6|4268.1|4272.2|4263.6|2789
1610416520000|2021-01-12 01:55:20|4273.6|4267.6|4272.7|4266.7|4273.6|4267.6|4272.7|4266.7|3
1610416530000|2021-01-12 01:55:30|4273.6|4267.6|4272.7|4266.7|4273.6|4267.6|4272.7|4266.7|18
1610416540000|2021-01-12 01:55:40|4272.6|4266.6|4272.2|4266.2|4272.6|4266.6|4272.2|4266.2|2
1610416550000|2021-01-12 01:55:50|4271.7|4265.7|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|1
1610416560000|2021-01-12 01:56:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1610416570000|2021-01-12 01:56:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|2
1610416580000|2021-01-12 01:56:20|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4
1610416590000|2021-01-12 01:56:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1610416610000|2021-01-12 01:56:50|||||||||7
1610416620000|2021-01-12 01:57:00|4272.2|4266.2|4275.1|4269.1|4275.1|4269.1|4272.2|4266.2|9
1610416630000|2021-01-12 01:57:10|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|2
1610416640000|2021-01-12 01:57:20|4273.7|4267.7|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|4
1610416660000|2021-01-12 01:57:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1610416670000|2021-01-12 01:57:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|8
1610416680000|2021-01-12 01:58:00|4272.7|4266.7|4273.7|4267.7|4273.7|4267.7|4272.7|4266.7|3
1610416690000|2021-01-12 01:58:10|4273.6|4267.6|4273.2|4267.2|4274.1|4268.1|4273.2|4267.2|2
1610416700000|2021-01-12 01:58:20|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|1
1610416710000|2021-01-12 01:58:30|||||||||1
1610416720000|2021-01-12 01:58:40|||||||||3
1610416730000|2021-01-12 01:58:50|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1610416740000|2021-01-12 01:59:00|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|1
1610416750000|2021-01-12 01:59:10|4272.6|4266.6|4272.2|4266.2|4272.6|4266.6|4272.2|4266.2|1
1610416760000|2021-01-12 01:59:20|4272.1|4266.1|4272.2|4266.2|4272.2|4266.2|4272.1|4266.1|1
1610416770000|2021-01-12 01:59:30|4272.1|4266.1|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|1
1610416780000|2021-01-12 01:59:40|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4271.7|4265.7|1
1610416790000|2021-01-12 01:59:50|4272.1|4266.1|4271.7|4265.7|4272.1|4266.1|4271.7|4265.7|0
1610416800000|2021-01-12 02:00:00|4272.1|4266.1|4273.6|4267.6|4274.6|4268.6|4272.1|4266.1|12
1610416810000|2021-01-12 02:00:10|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|6
1610416820000|2021-01-12 02:00:20|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|1
1610416830000|2021-01-12 02:00:30|||||||||1
1610416840000|2021-01-12 02:00:40|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|3
1610416850000|2021-01-12 02:00:50|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|1
1610416860000|2021-01-12 02:01:00|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|2
1610416870000|2021-01-12 02:01:10|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|1
1610416880000|2021-01-12 02:01:20|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|1
1610416890000|2021-01-12 02:01:30|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|1
1610416900000|2021-01-12 02:01:40|4274.1|4268.1|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|1
1610416910000|2021-01-12 02:01:50|4274.1|4268.1|4273.6|4267.6|4274.6|4268.6|4273.6|4267.6|2
1610416920000|2021-01-12 02:02:00|||||||||1
1610416930000|2021-01-12 02:02:10|4273.1|4267.1|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|9
1610416940000|2021-01-12 02:02:20|||||||||3
1610416950000|2021-01-12 02:02:30|4272.2|4266.2|4271.2|4265.2|4272.2|4266.2|4271.2|4265.2|3
1610416960000|2021-01-12 02:02:40|4270.7|4264.7|4271.2|4265.2|4271.7|4265.7|4270.7|4264.7|1
1610416970000|2021-01-12 02:02:50|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|8
1610416980000|2021-01-12 02:03:00|||||||||1
1610416990000|2021-01-12 02:03:10|4270.7|4264.7|4269.7|4263.7|4270.7|4264.7|4269.7|4263.7|5
1610417000000|2021-01-12 02:03:20|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|0
1610417020000|2021-01-12 02:03:40|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|1
1610417040000|2021-01-12 02:04:00|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|3
1610417050000|2021-01-12 02:04:10|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|5
1610417060000|2021-01-12 02:04:20|||||||||2
1610417070000|2021-01-12 02:04:30|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|1
1610417080000|2021-01-12 02:04:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1610417100000|2021-01-12 02:05:00|4267.8|4261.8|4270.2|4264.2|4270.2|4264.2|4267.8|4261.8|8
1610417120000|2021-01-12 02:05:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1610417130000|2021-01-12 02:05:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1610417140000|2021-01-12 02:05:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1610417150000|2021-01-12 02:05:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1610417170000|2021-01-12 02:06:10|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|1
1610417180000|2021-01-12 02:06:20|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|5
1610417200000|2021-01-12 02:06:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|1
1610417210000|2021-01-12 02:06:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|1
1610417220000|2021-01-12 02:07:00|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|1
1610417250000|2021-01-12 02:07:30|4270.7|4264.7|4272.6|4266.6|4273.1|4267.1|4270.7|4264.7|2
1610417260000|2021-01-12 02:07:40|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|12
1610417270000|2021-01-12 02:07:50|4272.6|4266.6|4273.1|4267.1|4273.6|4267.6|4272.6|4266.6|1
1610417280000|2021-01-12 02:08:00|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|3
1610417290000|2021-01-12 02:08:10|4272.6|4266.6|4271.7|4265.7|4272.6|4266.6|4271.7|4265.7|2
1610417300000|2021-01-12 02:08:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1610417310000|2021-01-12 02:08:30|4270.7|4264.7|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|2
1610417340000|2021-01-12 02:09:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1610417350000|2021-01-12 02:09:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1610417360000|2021-01-12 02:09:20|4272.1|4266.1|4271.7|4265.7|4272.1|4266.1|4271.7|4265.7|1
1610417370000|2021-01-12 02:09:30|4271.2|4265.2|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|1
1610417390000|2021-01-12 02:09:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|3
1610417410000|2021-01-12 02:10:10|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1610417420000|2021-01-12 02:10:20|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1610417430000|2021-01-12 02:10:30|4269.2|4263.2|4267.8|4261.8|4269.2|4263.2|4267.8|4261.8|5
1610417440000|2021-01-12 02:10:40|4267.3|4261.3|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|1
1610417450000|2021-01-12 02:10:50|4266.8|4260.8|4268.3|4262.3|4268.3|4262.3|4266.8|4260.8|20
1610417460000|2021-01-12 02:11:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|1
1610417470000|2021-01-12 02:11:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1610417510000|2021-01-12 02:11:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610417520000|2021-01-12 02:12:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610417540000|2021-01-12 02:12:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610417550000|2021-01-12 02:12:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|5
1610417570000|2021-01-12 02:12:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1610417580000|2021-01-12 02:13:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4
1610417590000|2021-01-12 02:13:10|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|5
1610417620000|2021-01-12 02:13:40|||||||||1
1610417630000|2021-01-12 02:13:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1610417640000|2021-01-12 02:14:00|4269.2|4263.2|4268.3|4262.3|4269.2|4263.2|4268.3|4262.3|3
1610417650000|2021-01-12 02:14:10|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4268.2|4262.2|1
1610417660000|2021-01-12 02:14:20|4268.7|4262.7|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|4
1610417670000|2021-01-12 02:14:30|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1610417680000|2021-01-12 02:14:40|||||||||1
1610417700000|2021-01-12 02:15:00|4268.8|4262.8|4269.2|4263.2|4269.2|4263.2|4268.8|4262.8|1
1610417710000|2021-01-12 02:15:10|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1610417730000|2021-01-12 02:15:30|||||||||1
1610417740000|2021-01-12 02:15:40|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|2
1610417750000|2021-01-12 02:15:50|4268.3|4262.3|4268.7|4262.7|4268.7|4262.7|4268.3|4262.3|2
1610417760000|2021-01-12 02:16:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1610417780000|2021-01-12 02:16:20|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4268.2|4262.2|1
1610417810000|2021-01-12 02:16:50|4268.2|4262.2|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|5
1610417820000|2021-01-12 02:17:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1610417830000|2021-01-12 02:17:10|4267.8|4261.8|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|1
1610417850000|2021-01-12 02:17:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1610417860000|2021-01-12 02:17:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1610417870000|2021-01-12 02:17:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1610417880000|2021-01-12 02:18:00|4268.2|4262.2|4267.8|4261.8|4268.2|4262.2|4267.8|4261.8|0
1610417890000|2021-01-12 02:18:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1610417900000|2021-01-12 02:18:20|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|4
1610417910000|2021-01-12 02:18:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|1
1610417930000|2021-01-12 02:18:50|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|2
1610417940000|2021-01-12 02:19:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|3
1610417960000|2021-01-12 02:19:20|4269.3|4263.3|4270.2|4264.2|4270.2|4264.2|4269.3|4263.3|1
1610417990000|2021-01-12 02:19:50|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|7
1610418000000|2021-01-12 02:20:00|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1610418020000|2021-01-12 02:20:20|4270.7|4264.7|4270.2|4264.2|4271.2|4265.2|4269.7|4263.7|1
1610418040000|2021-01-12 02:20:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1610418060000|2021-01-12 02:21:00|||||||||1
1610418070000|2021-01-12 02:21:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1610418090000|2021-01-12 02:21:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1610418110000|2021-01-12 02:21:50|||||||||4
1610418120000|2021-01-12 02:22:00|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|11
1610418140000|2021-01-12 02:22:20|4268.8|4262.8|4268.7|4262.7|4268.8|4262.8|4268.7|4262.7|0
1610418200000|2021-01-12 02:23:20|||||||||1
1610418210000|2021-01-12 02:23:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|16
1610418220000|2021-01-12 02:23:40|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|10
1610418240000|2021-01-12 02:24:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1610418250000|2021-01-12 02:24:10|4268.2|4262.2|4267.8|4261.8|4268.2|4262.2|4267.3|4261.3|1
1610418270000|2021-01-12 02:24:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|3
1610418300000|2021-01-12 02:25:00|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1610418320000|2021-01-12 02:25:20|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1610418350000|2021-01-12 02:25:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1610418370000|2021-01-12 02:26:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1610418380000|2021-01-12 02:26:20|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|2
1610418390000|2021-01-12 02:26:30|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1610418400000|2021-01-12 02:26:40|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1610418410000|2021-01-12 02:26:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610418420000|2021-01-12 02:27:00|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|11
1610418430000|2021-01-12 02:27:10|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1610418440000|2021-01-12 02:27:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1610418450000|2021-01-12 02:27:30|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1610418460000|2021-01-12 02:27:40|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|2
1610418470000|2021-01-12 02:27:50|4266.8|4260.8|4267.3|4261.3|4267.8|4261.8|4266.8|4260.8|2
1610418480000|2021-01-12 02:28:00|||||||||1
1610418500000|2021-01-12 02:28:20|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1610418510000|2021-01-12 02:28:30|||||||||1
1610418540000|2021-01-12 02:29:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610418560000|2021-01-12 02:29:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|4
1610418570000|2021-01-12 02:29:30|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1610418580000|2021-01-12 02:29:40|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|4
1610418600000|2021-01-12 02:30:00|4267.8|4261.8|4269.2|4263.2|4269.7|4263.7|4267.3|4261.3|24
1610418610000|2021-01-12 02:30:10|4269.3|4263.3|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|8
1610418620000|2021-01-12 02:30:20|4268.8|4262.8|4269.2|4263.2|4269.7|4263.7|4268.8|4262.8|1
1610418640000|2021-01-12 02:30:40|4268.8|4262.8|4268.7|4262.7|4268.8|4262.8|4268.7|4262.7|0
1610418650000|2021-01-12 02:30:50|4269.2|4263.2|4267.8|4261.8|4269.2|4263.2|4267.8|4261.8|3
1610418660000|2021-01-12 02:31:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|12
1610418670000|2021-01-12 02:31:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1610418680000|2021-01-12 02:31:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610418690000|2021-01-12 02:31:30|4266.3|4260.3|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|5
1610418700000|2021-01-12 02:31:40|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1610418720000|2021-01-12 02:32:00|4266.8|4260.8|4267.3|4261.3|4267.8|4261.8|4266.8|4260.8|3
1610418740000|2021-01-12 02:32:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|1
1610418750000|2021-01-12 02:32:30|4267.3|4261.3|4267.3|4261.3|4267.8|4261.8|4266.8|4260.8|1
1610418760000|2021-01-12 02:32:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1610418770000|2021-01-12 02:32:50|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1610418780000|2021-01-12 02:33:00|4268.7|4262.7|4268.3|4262.3|4268.7|4262.7|4268.2|4262.2|2
1610418790000|2021-01-12 02:33:10|4270.2|4264.2|4270.7|4264.7|4271.2|4265.2|4270.2|4264.2|14
1610418800000|2021-01-12 02:33:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1610418810000|2021-01-12 02:33:30|4270.7|4264.7|4271.2|4265.2|4271.6|4265.6|4270.7|4264.7|6
1610418820000|2021-01-12 02:33:40|4270.7|4264.7|4274.5|4268.5|4274.5|4268.5|4270.7|4264.7|16
1610418830000|2021-01-12 02:33:50|4274.1|4268.1|4274.1|4268.1|4274.5|4268.5|4273.6|4267.6|6
1610418860000|2021-01-12 02:34:20|4274|4268|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|1
1610418880000|2021-01-12 02:34:40|4274.5|4268.5|4276.5|4270.5|4276.5|4270.5|4274.1|4268.1|14
1610418890000|2021-01-12 02:34:50|4277|4271|4277.4|4271.4|4277.4|4271.4|4277|4271|4
1610418900000|2021-01-12 02:35:00|4277.5|4271.5|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|12
1610418910000|2021-01-12 02:35:10|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|3
1610418920000|2021-01-12 02:35:20|4278|4272|4279.9|4273.9|4279.9|4273.9|4278|4272|7
1610418930000|2021-01-12 02:35:30|4279.8|4273.8|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|3
1610418950000|2021-01-12 02:35:50|4279.4|4273.4|4277.9|4271.9|4279.9|4273.9|4277.9|4271.9|22
1610418960000|2021-01-12 02:36:00|4277|4271|4277|4271|4277|4271|4276.9|4270.9|4
1610418980000|2021-01-12 02:36:20|4276.9|4270.9|4276.5|4270.5|4276.9|4270.9|4276.5|4270.5|0
1610418990000|2021-01-12 02:36:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277|4271|4
1610419010000|2021-01-12 02:36:50|4277|4271|4277|4271|4277|4271|4277|4271|2
1610419020000|2021-01-12 02:37:00|4277.4|4271.4|4279.9|4273.9|4279.9|4273.9|4277|4271|1
1610419030000|2021-01-12 02:37:10|4279.8|4273.8|4279.4|4273.4|4280.3|4274.3|4278.9|4272.9|0
1610419040000|2021-01-12 02:37:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|1
1610419050000|2021-01-12 02:37:30|4280.3|4274.3|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|1
1610419060000|2021-01-12 02:37:40|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|1
1610419070000|2021-01-12 02:37:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|2
1610419080000|2021-01-12 02:38:00|4281.3|4275.3|4279.9|4273.9|4281.3|4275.3|4279.9|4273.9|0
1610419090000|2021-01-12 02:38:10|4280.3|4274.3|4279.4|4273.4|4280.3|4274.3|4278.9|4272.9|5
1610419100000|2021-01-12 02:38:20|4280.3|4274.3|4280.8|4274.8|4281.3|4275.3|4280.3|4274.3|17
1610419110000|2021-01-12 02:38:30|4280.4|4274.4|4281.8|4275.8|4282.3|4276.3|4280.3|4274.3|3
1610419120000|2021-01-12 02:38:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4281.3|4275.3|12
1610419130000|2021-01-12 02:38:50|4283.3|4277.3|4284.7|4278.7|4284.7|4278.7|4282.8|4276.8|13
1610419140000|2021-01-12 02:39:00|4283.8|4277.8|4282.8|4276.8|4284.2|4278.2|4282.8|4276.8|10
1610419150000|2021-01-12 02:39:10|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|4
1610419170000|2021-01-12 02:39:30|4282.3|4276.3|4283.3|4277.3|4283.3|4277.3|4282.3|4276.3|7
1610419180000|2021-01-12 02:39:40|4283.8|4277.8|4282.3|4276.3|4283.8|4277.8|4282.3|4276.3|8
1610419190000|2021-01-12 02:39:50|4281.8|4275.8|4282.8|4276.8|4282.8|4276.8|4281.3|4275.3|9
1610419200000|2021-01-12 02:40:00|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|0
1610419210000|2021-01-12 02:40:10|4282.3|4276.3|4281.3|4275.3|4282.3|4276.3|4281.3|4275.3|6
1610419220000|2021-01-12 02:40:20|4281.8|4275.8|4280.4|4274.4|4281.8|4275.8|4279.9|4273.9|8
1610419230000|2021-01-12 02:40:30|4280.8|4274.8|4279.9|4273.9|4280.8|4274.8|4279.9|4273.9|1
1610419240000|2021-01-12 02:40:40|4279.8|4273.8|4279.4|4273.4|4279.8|4273.8|4279.4|4273.4|0
1610419260000|2021-01-12 02:41:00|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|4
1610419270000|2021-01-12 02:41:10|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|1
1610419280000|2021-01-12 02:41:20|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|4
1610419290000|2021-01-12 02:41:30|||||||||1
1610419300000|2021-01-12 02:41:40|4278.4|4272.4|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|1
1610419310000|2021-01-12 02:41:50|4278.9|4272.9|4278.9|4272.9|4279.9|4273.9|4278.9|4272.9|7
1610419320000|2021-01-12 02:42:00|4279.4|4273.4|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|0
1610419330000|2021-01-12 02:42:10|4278.9|4272.9|4278.9|4272.9|4279.4|4273.4|4278.4|4272.4|2
1610419350000|2021-01-12 02:42:30|4278.4|4272.4|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|1
1610419360000|2021-01-12 02:42:40|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|9
1610419370000|2021-01-12 02:42:50|||||||||1
1610419380000|2021-01-12 02:43:00|||||||||1
1610419400000|2021-01-12 02:43:20|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|3
1610419410000|2021-01-12 02:43:30|4276|4270|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|3
1610419420000|2021-01-12 02:43:40|4276|4270|4276|4270|4276|4270|4276|4270|1
1610419430000|2021-01-12 02:43:50|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|1
1610419440000|2021-01-12 02:44:00|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.9|4270.9|4
1610419450000|2021-01-12 02:44:10|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1610419460000|2021-01-12 02:44:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|2
1610419490000|2021-01-12 02:44:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1610419500000|2021-01-12 02:45:00|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|2
1610419510000|2021-01-12 02:45:10|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|2
1610419520000|2021-01-12 02:45:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|2
1610419530000|2021-01-12 02:45:30|4277.5|4271.5|4277.4|4271.4|4277.5|4271.5|4277.4|4271.4|0
1610419540000|2021-01-12 02:45:40|4277|4271|4277|4271|4277|4271|4276.9|4270.9|4
1610419550000|2021-01-12 02:45:50|4277.4|4271.4|4277|4271|4277.4|4271.4|4277|4271|0
1610419560000|2021-01-12 02:46:00|4276.9|4270.9|4277|4271|4277|4271|4276.5|4270.5|2
1610419570000|2021-01-12 02:46:10|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|4
1610419580000|2021-01-12 02:46:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1610419600000|2021-01-12 02:46:40|4277.5|4271.5|4277.4|4271.4|4277.5|4271.5|4277.4|4271.4|0
1610419610000|2021-01-12 02:46:50|4277.5|4271.5|4277.9|4271.9|4277.9|4271.9|4277.5|4271.5|2
1610419620000|2021-01-12 02:47:00|4277.5|4271.5|4277|4271|4277.5|4271.5|4276.5|4270.5|10
1610419630000|2021-01-12 02:47:10|||||||||2
1610419640000|2021-01-12 02:47:20|4277.4|4271.4|4277.5|4271.5|4277.9|4271.9|4277.4|4271.4|3
1610419650000|2021-01-12 02:47:30|4277|4271|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|0
1610419660000|2021-01-12 02:47:40|4277|4271|4276|4270|4277|4271|4276|4270|2
1610419670000|2021-01-12 02:47:50|4276.5|4270.5|4276|4270|4276.5|4270.5|4275.5|4269.5|2
1610419680000|2021-01-12 02:48:00|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|0
1610419690000|2021-01-12 02:48:10|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|6
1610419700000|2021-01-12 02:48:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1610419710000|2021-01-12 02:48:30|4275|4269|4275|4269|4275.5|4269.5|4275|4269|3
1610419720000|2021-01-12 02:48:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|3
1610419730000|2021-01-12 02:48:50|4275|4269|4275|4269|4275|4269|4275|4269|0
1610419740000|2021-01-12 02:49:00|4275.5|4269.5|4274.5|4268.5|4275.5|4269.5|4274.5|4268.5|0
1610419750000|2021-01-12 02:49:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4
1610419760000|2021-01-12 02:49:20|4274|4268|4274|4268|4274|4268|4274|4268|3
1610419770000|2021-01-12 02:49:30|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|2
1610419780000|2021-01-12 02:49:40|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|0
1610419790000|2021-01-12 02:49:50|4274.5|4268.5|4276|4270|4276|4270|4274.5|4268.5|2
1610419800000|2021-01-12 02:50:00|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|3
1610419810000|2021-01-12 02:50:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275|4269|2
1610419830000|2021-01-12 02:50:30|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|1
1610419840000|2021-01-12 02:50:40|4276|4270|4276|4270|4276|4270|4276|4270|3
1610419850000|2021-01-12 02:50:50|4275.5|4269.5|4273.5|4267.5|4275.5|4269.5|4273.5|4267.5|1
1610419870000|2021-01-12 02:51:10|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|3
1610419880000|2021-01-12 02:51:20|||||||||2
1610419890000|2021-01-12 02:51:30|4273.1|4267.1|4271.6|4265.6|4273.1|4267.1|4271.6|4265.6|5
1610419900000|2021-01-12 02:51:40|4271.2|4265.2|4271.6|4265.6|4271.6|4265.6|4270.7|4264.7|1
1610419910000|2021-01-12 02:51:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|3
1610419920000|2021-01-12 02:52:00|||||||||1
1610419930000|2021-01-12 02:52:10|4271.6|4265.6|4272.1|4266.1|4273.1|4267.1|4271.6|4265.6|7
1610419940000|2021-01-12 02:52:20|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1610419950000|2021-01-12 02:52:30|4273|4267|4274|4268|4274|4268|4273|4267|2
1610419960000|2021-01-12 02:52:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1610419970000|2021-01-12 02:52:50|4273|4267|4272.6|4266.6|4273|4267|4272.6|4266.6|0
1610419980000|2021-01-12 02:53:00|4272.5|4266.5|4272.1|4266.1|4272.5|4266.5|4271.6|4265.6|4
1610419990000|2021-01-12 02:53:10|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|3
1610420000000|2021-01-12 02:53:20|4271.6|4265.6|4270.6|4264.6|4271.6|4265.6|4270.6|4264.6|4
1610420010000|2021-01-12 02:53:30|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|13
1610420020000|2021-01-12 02:53:40|||||||||1
1610420030000|2021-01-12 02:53:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|1
1610420040000|2021-01-12 02:54:00|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|3
1610420050000|2021-01-12 02:54:10|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|4
1610420070000|2021-01-12 02:54:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1610420080000|2021-01-12 02:54:40|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|1
1610420090000|2021-01-12 02:54:50|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|1
1610420100000|2021-01-12 02:55:00|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1610420110000|2021-01-12 02:55:10|4273|4267|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|1
1610420120000|2021-01-12 02:55:20|4272.6|4266.6|4272.1|4266.1|4273.5|4267.5|4272.1|4266.1|3
1610420130000|2021-01-12 02:55:30|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1610420140000|2021-01-12 02:55:40|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|5
1610420160000|2021-01-12 02:56:00|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|1
1610420180000|2021-01-12 02:56:20|4272.6|4266.6|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|1
1610420200000|2021-01-12 02:56:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|2
1610420220000|2021-01-12 02:57:00|4273.5|4267.5|4274|4268|4274|4268|4273.1|4267.1|1
1610420230000|2021-01-12 02:57:10|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|1
1610420240000|2021-01-12 02:57:20|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.1|4267.1|0
1610420250000|2021-01-12 02:57:30|4273.1|4267.1|4274|4268|4274|4268|4273.1|4267.1|2
1610420260000|2021-01-12 02:57:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1610420280000|2021-01-12 02:58:00|4273.1|4267.1|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|3
1610420290000|2021-01-12 02:58:10|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1610420300000|2021-01-12 02:58:20|||||||||1
1610420320000|2021-01-12 02:58:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1610420330000|2021-01-12 02:58:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1610420340000|2021-01-12 02:59:00|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|1
1610420350000|2021-01-12 02:59:10|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1610420360000|2021-01-12 02:59:20|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|0
1610420370000|2021-01-12 02:59:30|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|1
1610420380000|2021-01-12 02:59:40|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|0
1610420390000|2021-01-12 02:59:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1610420400000|2021-01-12 03:00:00|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|1
1610420410000|2021-01-12 03:00:10|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|1
1610420430000|2021-01-12 03:00:30|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1610420440000|2021-01-12 03:00:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1610420450000|2021-01-12 03:00:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|3
1610420460000|2021-01-12 03:01:00|||||||||1
1610420470000|2021-01-12 03:01:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1610420480000|2021-01-12 03:01:20|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|0
1610420490000|2021-01-12 03:01:30|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|1
1610420500000|2021-01-12 03:01:40|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|0
1610420510000|2021-01-12 03:01:50|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|9
1610420520000|2021-01-12 03:02:00|||||||||1
1610420540000|2021-01-12 03:02:20|||||||||1
1610420560000|2021-01-12 03:02:40|4269.6|4263.6|4268.7|4262.7|4270.1|4264.1|4268.7|4262.7|5
1610420570000|2021-01-12 03:02:50|4268.2|4262.2|4268.2|4262.2|4268.7|4262.7|4267.7|4261.7|14
1610420580000|2021-01-12 03:03:00|4268.7|4262.7|4267.7|4261.7|4268.7|4262.7|4267.7|4261.7|1
1610420590000|2021-01-12 03:03:10|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|1
1610420600000|2021-01-12 03:03:20|||||||||1
1610420610000|2021-01-12 03:03:30|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|4
1610420620000|2021-01-12 03:03:40|4266.3|4260.3|4267.2|4261.2|4267.2|4261.2|4266.3|4260.3|7
1610420640000|2021-01-12 03:04:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1610420650000|2021-01-12 03:04:10|4267.2|4261.2|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|3
1610420660000|2021-01-12 03:04:20|4266.8|4260.8|4266.7|4260.7|4266.8|4260.8|4266.7|4260.7|0
1610420670000|2021-01-12 03:04:30|4266.3|4260.3|4267.2|4261.2|4267.2|4261.2|4266.3|4260.3|6
1610420680000|2021-01-12 03:04:40|4266.8|4260.8|4266.7|4260.7|4267.2|4261.2|4266.3|4260.3|0
1610420690000|2021-01-12 03:04:50|4266.8|4260.8|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|2
1610420700000|2021-01-12 03:05:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|1
1610420710000|2021-01-12 03:05:10|4267.2|4261.2|4266.3|4260.3|4267.2|4261.2|4266.3|4260.3|3
1610420720000|2021-01-12 03:05:20|||||||||1
1610420730000|2021-01-12 03:05:30|4265.8|4259.8|4267.2|4261.2|4267.2|4261.2|4265.8|4259.8|2
1610420740000|2021-01-12 03:05:40|4267.7|4261.7|4268.2|4262.2|4268.7|4262.7|4267.2|4261.2|2
1610420760000|2021-01-12 03:06:00|4267.7|4261.7|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|3
1610420770000|2021-01-12 03:06:10|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|1
1610420780000|2021-01-12 03:06:20|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|3
1610420790000|2021-01-12 03:06:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|6
1610420800000|2021-01-12 03:06:40|4267.7|4261.7|4269.7|4263.7|4269.7|4263.7|4267.7|4261.7|1
1610420810000|2021-01-12 03:06:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.1|4263.1|3
1610420820000|2021-01-12 03:07:00|4270.1|4264.1|4268.7|4262.7|4270.1|4264.1|4268.7|4262.7|8
1610420840000|2021-01-12 03:07:20|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|7
1610420850000|2021-01-12 03:07:30|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|2
1610420860000|2021-01-12 03:07:40|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|3
1610420870000|2021-01-12 03:07:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610420890000|2021-01-12 03:08:10|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|2
1610420900000|2021-01-12 03:08:20|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|1
1610420910000|2021-01-12 03:08:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610420920000|2021-01-12 03:08:40|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|1
1610420930000|2021-01-12 03:08:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610420940000|2021-01-12 03:09:00|4268.2|4262.2|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|3
1610420950000|2021-01-12 03:09:10|4267.7|4261.7|4268.2|4262.2|4268.7|4262.7|4267.7|4261.7|3
1610420960000|2021-01-12 03:09:20|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|0
1610420970000|2021-01-12 03:09:30|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1610420980000|2021-01-12 03:09:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1610420990000|2021-01-12 03:09:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1610421000000|2021-01-12 03:10:00|4268.7|4262.7|4269.6|4263.6|4269.6|4263.6|4268.7|4262.7|1
1610421010000|2021-01-12 03:10:10|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|7
1610421020000|2021-01-12 03:10:20|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|1
1610421030000|2021-01-12 03:10:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|3
1610421040000|2021-01-12 03:10:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1610421050000|2021-01-12 03:10:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1610421060000|2021-01-12 03:11:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1610421070000|2021-01-12 03:11:10|4269.2|4263.2|4268.2|4262.2|4269.6|4263.6|4268.2|4262.2|2
1610421080000|2021-01-12 03:11:20|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|1
1610421090000|2021-01-12 03:11:30|||||||||1
1610421110000|2021-01-12 03:11:50|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|1
1610421120000|2021-01-12 03:12:00|4269.1|4263.1|4269.2|4263.2|4269.2|4263.2|4269.1|4263.1|0
1610421130000|2021-01-12 03:12:10|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|1
1610421140000|2021-01-12 03:12:20|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1610421150000|2021-01-12 03:12:30|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1610421160000|2021-01-12 03:12:40|4269.1|4263.1|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|1
1610421170000|2021-01-12 03:12:50|4269.1|4263.1|4268.7|4262.7|4269.1|4263.1|4268.7|4262.7|0
1610421180000|2021-01-12 03:13:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1610421190000|2021-01-12 03:13:10|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1610421200000|2021-01-12 03:13:20|4269.2|4263.2|4268.2|4262.2|4269.2|4263.2|4268.2|4262.2|4
1610421210000|2021-01-12 03:13:30|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|1
1610421220000|2021-01-12 03:13:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610421230000|2021-01-12 03:13:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|1
1610421240000|2021-01-12 03:14:00|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|1
1610421250000|2021-01-12 03:14:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610421260000|2021-01-12 03:14:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|11
1610421270000|2021-01-12 03:14:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1610421280000|2021-01-12 03:14:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|1
1610421290000|2021-01-12 03:14:50|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|2
1610421310000|2021-01-12 03:15:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610421320000|2021-01-12 03:15:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1610421330000|2021-01-12 03:15:30|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|1
1610421340000|2021-01-12 03:15:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1610421360000|2021-01-12 03:16:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|2
1610421370000|2021-01-12 03:16:10|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|2
1610421390000|2021-01-12 03:16:30|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1610421410000|2021-01-12 03:16:50|4269.6|4263.6|4269.2|4263.2|4269.6|4263.6|4269.2|4263.2|0
1610421420000|2021-01-12 03:17:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1610421430000|2021-01-12 03:17:10|4269.2|4263.2|4269.6|4263.6|4269.6|4263.6|4268.7|4262.7|1
1610421440000|2021-01-12 03:17:20|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1610421450000|2021-01-12 03:17:30|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1610421470000|2021-01-12 03:17:50|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|3
1610421480000|2021-01-12 03:18:00|4267.7|4261.7|4268.7|4262.7|4268.7|4262.7|4267.7|4261.7|6
1610421490000|2021-01-12 03:18:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|3
1610421510000|2021-01-12 03:18:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1610421520000|2021-01-12 03:18:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1610421590000|2021-01-12 03:19:50|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|2
1610421600000|2021-01-12 03:20:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1610421610000|2021-01-12 03:20:10|4268.1|4262.1|4267.7|4261.7|4268.1|4262.1|4267.7|4261.7|0
1610421620000|2021-01-12 03:20:20|4267.2|4261.2|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|12
1610421640000|2021-01-12 03:20:40|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|9
1610421650000|2021-01-12 03:20:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|4
1610421660000|2021-01-12 03:21:00|4265.8|4259.8|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|1
1610421670000|2021-01-12 03:21:10|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|8
1610421680000|2021-01-12 03:21:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|13
1610421690000|2021-01-12 03:21:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1610421700000|2021-01-12 03:21:40|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|8
1610421710000|2021-01-12 03:21:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1610421720000|2021-01-12 03:22:00|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|7
1610421750000|2021-01-12 03:22:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610421760000|2021-01-12 03:22:40|||||||||3
1610421770000|2021-01-12 03:22:50|||||||||1
1610421780000|2021-01-12 03:23:00|||||||||2
1610421790000|2021-01-12 03:23:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|6
1610421820000|2021-01-12 03:23:40|||||||||1
1610421850000|2021-01-12 03:24:10|||||||||5
1610421910000|2021-01-12 03:25:10|4262.3|4256.3|4260.4|4254.4|4262.3|4256.3|4260.3|4254.3|73
1610421920000|2021-01-12 03:25:20|4259.9|4253.9|4262.3|4256.3|4262.3|4256.3|4259.9|4253.9|2
1610421930000|2021-01-12 03:25:30|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|1
1610421940000|2021-01-12 03:25:40|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|2
1610421950000|2021-01-12 03:25:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|5
1610421960000|2021-01-12 03:26:00|4260.4|4254.4|4262.3|4256.3|4262.3|4256.3|4260.4|4254.4|9
1610421990000|2021-01-12 03:26:30|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|7
1610422000000|2021-01-12 03:26:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1610422010000|2021-01-12 03:26:50|4264.2|4258.2|4264.3|4258.3|4264.3|4258.3|4264.2|4258.2|1
1610422020000|2021-01-12 03:27:00|4264.7|4258.7|4263.3|4257.3|4264.7|4258.7|4263.3|4257.3|2
1610422030000|2021-01-12 03:27:10|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|9
1610422040000|2021-01-12 03:27:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1610422080000|2021-01-12 03:28:00|4264.7|4258.7|4264.3|4258.3|4264.7|4258.7|4264.3|4258.3|0
1610422090000|2021-01-12 03:28:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1610422100000|2021-01-12 03:28:20|4264.3|4258.3|4264.3|4258.3|4264.7|4258.7|4264.3|4258.3|0
1610422110000|2021-01-12 03:28:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.3|4258.3|0
1610422150000|2021-01-12 03:29:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1610422180000|2021-01-12 03:29:40|||||||||2
1610422200000|2021-01-12 03:30:00|4264.8|4258.8|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|1
1610422210000|2021-01-12 03:30:10|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|0
1610422220000|2021-01-12 03:30:20|||||||||1
1610422240000|2021-01-12 03:30:40|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|2
1610422250000|2021-01-12 03:30:50|4264.3|4258.3|4264.7|4258.7|4264.7|4258.7|4264.3|4258.3|2
1610422280000|2021-01-12 03:31:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|3
1610422290000|2021-01-12 03:31:30|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1610422310000|2021-01-12 03:31:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1610422320000|2021-01-12 03:32:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|3
1610422340000|2021-01-12 03:32:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|5
1610422350000|2021-01-12 03:32:30|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|2
1610422360000|2021-01-12 03:32:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1610422380000|2021-01-12 03:33:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1610422400000|2021-01-12 03:33:20|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1610422410000|2021-01-12 03:33:30|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1610422420000|2021-01-12 03:33:40|||||||||2
1610422430000|2021-01-12 03:33:50|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|2
1610422440000|2021-01-12 03:34:00|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.2|4261.2|2
1610422450000|2021-01-12 03:34:10|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|2
1610422460000|2021-01-12 03:34:20|4267.6|4261.6|4267.2|4261.2|4267.6|4261.6|4266.7|4260.7|2
1610422480000|2021-01-12 03:34:40|4267.6|4261.6|4266.7|4260.7|4267.6|4261.6|4266.7|4260.7|1
1610422500000|2021-01-12 03:35:00|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|1
1610422510000|2021-01-12 03:35:10|||||||||1
1610422560000|2021-01-12 03:36:00|||||||||1
1610422570000|2021-01-12 03:36:10|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|1
1610422580000|2021-01-12 03:36:20|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|1
1610422590000|2021-01-12 03:36:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1610422600000|2021-01-12 03:36:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1610422610000|2021-01-12 03:36:50|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1610422630000|2021-01-12 03:37:10|4264.7|4258.7|4265.2|4259.2|4266.2|4260.2|4264.7|4258.7|5
1610422650000|2021-01-12 03:37:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1610422660000|2021-01-12 03:37:40|4266.6|4260.6|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|0
1610422690000|2021-01-12 03:38:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1610422710000|2021-01-12 03:38:30|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.6|4260.6|1
1610422760000|2021-01-12 03:39:20|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|3
1610422770000|2021-01-12 03:39:30|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1610422780000|2021-01-12 03:39:40|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|0
1610422790000|2021-01-12 03:39:50|4267.1|4261.1|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1610422800000|2021-01-12 03:40:00|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1610422810000|2021-01-12 03:40:10|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1610422830000|2021-01-12 03:40:30|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1610422920000|2021-01-12 03:42:00|4266.7|4260.7|4267.1|4261.1|4267.1|4261.1|4266.2|4260.2|6
1610422940000|2021-01-12 03:42:20|4267.2|4261.2|4267.1|4261.1|4267.2|4261.2|4267.1|4261.1|2
1610422960000|2021-01-12 03:42:40|4267.2|4261.2|4267.1|4261.1|4267.2|4261.2|4267.1|4261.1|3
1610423050000|2021-01-12 03:44:10|4266.7|4260.7|4266.6|4260.6|4266.7|4260.7|4266.6|4260.6|1
1610423060000|2021-01-12 03:44:20|||||||||2
1610423100000|2021-01-12 03:45:00|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|2
1610423230000|2021-01-12 03:47:10|4266.7|4260.7|4267.1|4261.1|4267.1|4261.1|4266.7|4260.7|3
1610423240000|2021-01-12 03:47:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1610423260000|2021-01-12 03:47:40|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1610423270000|2021-01-12 03:47:50|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|1
1610423290000|2021-01-12 03:48:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|2
1610423300000|2021-01-12 03:48:20|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1610423310000|2021-01-12 03:48:30|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|2
1610423330000|2021-01-12 03:48:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1610423340000|2021-01-12 03:49:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1610423360000|2021-01-12 03:49:20|4266.2|4260.2|4266.6|4260.6|4266.6|4260.6|4266.2|4260.2|0
1610423370000|2021-01-12 03:49:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1610423420000|2021-01-12 03:50:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1610423430000|2021-01-12 03:50:30|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4266.1|4260.1|0
1610423460000|2021-01-12 03:51:00|4266.6|4260.6|4265.7|4259.7|4266.6|4260.6|4265.7|4259.7|0
1610423470000|2021-01-12 03:51:10|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4266.1|4260.1|0
1610423480000|2021-01-12 03:51:20|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1610423490000|2021-01-12 03:51:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|2
1610423500000|2021-01-12 03:51:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1610423520000|2021-01-12 03:52:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|3
1610423560000|2021-01-12 03:52:40|||||||||1
1610423610000|2021-01-12 03:53:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1610423620000|2021-01-12 03:53:40|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1610423650000|2021-01-12 03:54:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1610423690000|2021-01-12 03:54:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1610423710000|2021-01-12 03:55:10|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|1
1610423750000|2021-01-12 03:55:50|4266.7|4260.7|4266.6|4260.6|4266.7|4260.7|4266.6|4260.6|0
1610423760000|2021-01-12 03:56:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|4
1610423800000|2021-01-12 03:56:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1610423810000|2021-01-12 03:56:50|||||||||1
1610423820000|2021-01-12 03:57:00|||||||||5
1610423910000|2021-01-12 03:58:30|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1610423950000|2021-01-12 03:59:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1610424000000|2021-01-12 04:00:00|4266.6|4260.6|4265.6|4259.6|4266.6|4260.6|4265.6|4259.6|1
1610424040000|2021-01-12 04:00:40|||||||||2
1610424100000|2021-01-12 04:01:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1610424130000|2021-01-12 04:02:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|6
1610424160000|2021-01-12 04:02:40|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4265.7|4259.7|4
1610424180000|2021-01-12 04:03:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4
1610424300000|2021-01-12 04:05:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1610424310000|2021-01-12 04:05:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|3
1610424350000|2021-01-12 04:05:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|6
1610424380000|2021-01-12 04:06:20|||||||||1
1610424400000|2021-01-12 04:06:40|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|7
1610424420000|2021-01-12 04:07:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|8
1610424460000|2021-01-12 04:07:40|4265.1|4259.1|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1610424530000|2021-01-12 04:08:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|2
1610424540000|2021-01-12 04:09:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1610424560000|2021-01-12 04:09:20|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|1
1610424570000|2021-01-12 04:09:30|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|9
1610424580000|2021-01-12 04:09:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1610424590000|2021-01-12 04:09:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|7
1610424600000|2021-01-12 04:10:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610424610000|2021-01-12 04:10:10|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|5
1610424630000|2021-01-12 04:10:30|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|3
1610424650000|2021-01-12 04:10:50|||||||||3
1610424660000|2021-01-12 04:11:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|24
1610424670000|2021-01-12 04:11:10|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|1
1610424680000|2021-01-12 04:11:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|1
1610424690000|2021-01-12 04:11:30|4261.8|4255.8|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|0
1610424700000|2021-01-12 04:11:40|4261.8|4255.8|4262.2|4256.2|4262.2|4256.2|4261.8|4255.8|4
1610424710000|2021-01-12 04:11:50|4261.8|4255.8|4261.7|4255.7|4261.8|4255.8|4261.7|4255.7|2
1610424730000|2021-01-12 04:12:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|5
1610424770000|2021-01-12 04:12:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610424820000|2021-01-12 04:13:40|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|0
1610424870000|2021-01-12 04:14:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1610424890000|2021-01-12 04:14:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1610424900000|2021-01-12 04:15:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610424910000|2021-01-12 04:15:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|1
1610425010000|2021-01-12 04:16:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|1
1610425020000|2021-01-12 04:17:00|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1610425030000|2021-01-12 04:17:10|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|10
1610425070000|2021-01-12 04:17:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|10
1610425080000|2021-01-12 04:18:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1610425090000|2021-01-12 04:18:10|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1610425110000|2021-01-12 04:18:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1610425190000|2021-01-12 04:19:50|||||||||1
1610425260000|2021-01-12 04:21:00|4264.1|4258.1|4263.7|4257.7|4264.1|4258.1|4263.7|4257.7|2
1610425280000|2021-01-12 04:21:20|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|2
1610425320000|2021-01-12 04:22:00|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|3
1610425330000|2021-01-12 04:22:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|6
1610425350000|2021-01-12 04:22:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610425380000|2021-01-12 04:23:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|5
1610425440000|2021-01-12 04:24:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610425620000|2021-01-12 04:27:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4
1610425630000|2021-01-12 04:27:10|||||||||1
1610425660000|2021-01-12 04:27:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1610425670000|2021-01-12 04:27:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610425680000|2021-01-12 04:28:00|4263.1|4257.1|4261.7|4255.7|4263.1|4257.1|4261.7|4255.7|8
1610425710000|2021-01-12 04:28:30|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|0
1610425720000|2021-01-12 04:28:40|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1610425730000|2021-01-12 04:28:50|4262.2|4256.2|4263.7|4257.7|4263.7|4257.7|4262.2|4256.2|3
1610425740000|2021-01-12 04:29:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|8
1610425760000|2021-01-12 04:29:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610425780000|2021-01-12 04:29:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1610425800000|2021-01-12 04:30:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610425830000|2021-01-12 04:30:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|1
1610425840000|2021-01-12 04:30:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|2
1610425860000|2021-01-12 04:31:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610425900000|2021-01-12 04:31:40|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|1
1610425970000|2021-01-12 04:32:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1610426020000|2021-01-12 04:33:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1610426030000|2021-01-12 04:33:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1610426120000|2021-01-12 04:35:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610426130000|2021-01-12 04:35:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610426220000|2021-01-12 04:37:00|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610426250000|2021-01-12 04:37:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610426260000|2021-01-12 04:37:40|||||||||2
1610426340000|2021-01-12 04:39:00|||||||||1
1610426350000|2021-01-12 04:39:10|4263.1|4257.1|4262.7|4256.7|4263.1|4257.1|4262.7|4256.7|0
1610426380000|2021-01-12 04:39:40|||||||||1
1610426390000|2021-01-12 04:39:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|2
1610426420000|2021-01-12 04:40:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610426440000|2021-01-12 04:40:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610426460000|2021-01-12 04:41:00|4263.1|4257.1|4262.7|4256.7|4263.1|4257.1|4262.7|4256.7|0
1610426490000|2021-01-12 04:41:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1610426500000|2021-01-12 04:41:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610426520000|2021-01-12 04:42:00|4262.6|4256.6|4262.2|4256.2|4262.6|4256.6|4261.2|4255.2|9
1610426530000|2021-01-12 04:42:10|||||||||1
1610426550000|2021-01-12 04:42:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610426570000|2021-01-12 04:42:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1610426600000|2021-01-12 04:43:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610426640000|2021-01-12 04:44:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1610426690000|2021-01-12 04:44:50|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|1
1610426700000|2021-01-12 04:45:00|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|0
1610426750000|2021-01-12 04:45:50|4263.6|4257.6|4263.2|4257.2|4263.6|4257.6|4263.2|4257.2|1
1610426790000|2021-01-12 04:46:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610426800000|2021-01-12 04:46:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1610426810000|2021-01-12 04:46:50|4263.1|4257.1|4262.7|4256.7|4263.1|4257.1|4262.7|4256.7|0
1610426820000|2021-01-12 04:47:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|5
1610426830000|2021-01-12 04:47:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1610426910000|2021-01-12 04:48:30|4263.6|4257.6|4263.2|4257.2|4263.6|4257.6|4263.2|4257.2|5
1610426940000|2021-01-12 04:49:00|4263.1|4257.1|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|3
1610426950000|2021-01-12 04:49:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1610426970000|2021-01-12 04:49:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1610426990000|2021-01-12 04:49:50|||||||||1
1610427040000|2021-01-12 04:50:40|||||||||1
1610427050000|2021-01-12 04:50:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610427090000|2021-01-12 04:51:30|4263.6|4257.6|4262.2|4256.2|4263.6|4257.6|4262.2|4256.2|4
1610427120000|2021-01-12 04:52:00|||||||||2
1610427170000|2021-01-12 04:52:50|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|2
1610427180000|2021-01-12 04:53:00|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1610427200000|2021-01-12 04:53:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610427210000|2021-01-12 04:53:30|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1610427230000|2021-01-12 04:53:50|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1610427320000|2021-01-12 04:55:20|4262.7|4256.7|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|0
1610427430000|2021-01-12 04:57:10|4262.7|4256.7|4264.6|4258.6|4264.6|4258.6|4262.7|4256.7|10
1610427470000|2021-01-12 04:57:50|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|9
1610427500000|2021-01-12 04:58:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1610427510000|2021-01-12 04:58:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|3
1610427570000|2021-01-12 04:59:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1610427600000|2021-01-12 05:00:00|4266.1|4260.1|4266.5|4260.5|4266.5|4260.5|4265.6|4259.6|4
1610427610000|2021-01-12 05:00:10|4267|4261|4267|4261|4267|4261|4267|4261|3
1610427650000|2021-01-12 05:00:50|4267.5|4261.5|4267|4261|4267.5|4261.5|4267|4261|1
1610427670000|2021-01-12 05:01:10|4267.5|4261.5|4267|4261|4267.5|4261.5|4267|4261|2
1610427700000|2021-01-12 05:01:40|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|1
1610427730000|2021-01-12 05:02:10|4268|4262|4267|4261|4268|4262|4267|4261|5
1610427770000|2021-01-12 05:02:50|4266|4260|4266|4260|4266|4260|4266|4260|5
1610427780000|2021-01-12 05:03:00|4266.1|4260.1|4267|4261|4267|4261|4266.1|4260.1|1
1610427830000|2021-01-12 05:03:50|||||||||1
1610427850000|2021-01-12 05:04:10|4266.5|4260.5|4266.5|4260.5|4267|4261|4266|4260|2
1610427860000|2021-01-12 05:04:20|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1610427870000|2021-01-12 05:04:30|4266|4260|4266|4260|4266|4260|4266|4260|1
1610427960000|2021-01-12 05:06:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|2
1610427970000|2021-01-12 05:06:10|4265|4259|4264.6|4258.6|4265|4259|4264.6|4258.6|0
1610428000000|2021-01-12 05:06:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1610428010000|2021-01-12 05:06:50|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|1
1610428020000|2021-01-12 05:07:00|||||||||1
1610428030000|2021-01-12 05:07:10|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|0
1610428050000|2021-01-12 05:07:30|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1610428060000|2021-01-12 05:07:40|4263.6|4257.6|4264.1|4258.1|4264.6|4258.6|4263.6|4257.6|1
1610428090000|2021-01-12 05:08:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610428110000|2021-01-12 05:08:30|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|0
1610428120000|2021-01-12 05:08:40|4262.7|4256.7|4264.1|4258.1|4264.1|4258.1|4262.7|4256.7|1
1610428140000|2021-01-12 05:09:00|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1610428160000|2021-01-12 05:09:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610428170000|2021-01-12 05:09:30|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|0
1610428180000|2021-01-12 05:09:40|4262.7|4256.7|4263.1|4257.1|4263.1|4257.1|4262.7|4256.7|1
1610428200000|2021-01-12 05:10:00|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|0
1610428230000|2021-01-12 05:10:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610428240000|2021-01-12 05:10:40|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|0
1610428260000|2021-01-12 05:11:00|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|1
1610428270000|2021-01-12 05:11:10|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4262.6|4256.6|0
1610428280000|2021-01-12 05:11:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1610428320000|2021-01-12 05:12:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4
1610428340000|2021-01-12 05:12:20|4265|4259|4264.6|4258.6|4265|4259|4264.6|4258.6|0
1610428350000|2021-01-12 05:12:30|4265|4259|4265.1|4259.1|4265.1|4259.1|4265|4259|0
1610428450000|2021-01-12 05:14:10|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1610428460000|2021-01-12 05:14:20|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1610428470000|2021-01-12 05:14:30|4265|4259|4265.1|4259.1|4265.1|4259.1|4265|4259|1
1610428510000|2021-01-12 05:15:10|4265|4259|4264.6|4258.6|4265|4259|4264.6|4258.6|0
1610428530000|2021-01-12 05:15:30|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|1
1610428540000|2021-01-12 05:15:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1610428560000|2021-01-12 05:16:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1610428610000|2021-01-12 05:16:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1610428650000|2021-01-12 05:17:30|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|9
1610428660000|2021-01-12 05:17:40|4263.6|4257.6|4265.1|4259.1|4265.1|4259.1|4263.6|4257.6|1
1610428670000|2021-01-12 05:17:50|||||||||3
1610428710000|2021-01-12 05:18:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1610428720000|2021-01-12 05:18:40|4265.1|4259.1|4264.5|4258.5|4265.1|4259.1|4264.5|4258.5|1
1610428740000|2021-01-12 05:19:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|1
1610428760000|2021-01-12 05:19:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610428770000|2021-01-12 05:19:30|4264|4258|4264.1|4258.1|4264.1|4258.1|4264|4258|0
1610428780000|2021-01-12 05:19:40|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1610428830000|2021-01-12 05:20:30|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1610428840000|2021-01-12 05:20:40|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|0
1610428850000|2021-01-12 05:20:50|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|2
1610428910000|2021-01-12 05:21:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|2
1610428920000|2021-01-12 05:22:00|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|2
1610428980000|2021-01-12 05:23:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1610429010000|2021-01-12 05:23:30|4264|4258|4263.6|4257.6|4264|4258|4263.6|4257.6|0
1610429050000|2021-01-12 05:24:10|4264.1|4258.1|4264.5|4258.5|4264.5|4258.5|4264.1|4258.1|3
1610429060000|2021-01-12 05:24:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1610429070000|2021-01-12 05:24:30|4264.6|4258.6|4264.5|4258.5|4264.6|4258.6|4264.5|4258.5|0
1610429150000|2021-01-12 05:25:50|4265|4259|4265|4259|4265|4259|4265|4259|1
1610429230000|2021-01-12 05:27:10|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|0
1610429250000|2021-01-12 05:27:30|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|1
1610429370000|2021-01-12 05:29:30|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1610429400000|2021-01-12 05:30:00|4266|4260|4264.5|4258.5|4266|4260|4263.6|4257.6|11
1610429420000|2021-01-12 05:30:20|||||||||1
1610429430000|2021-01-12 05:30:30|4264.6|4258.6|4265|4259|4265|4259|4264.6|4258.6|1
1610429460000|2021-01-12 05:31:00|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|1
1610429500000|2021-01-12 05:31:40|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|0
1610429510000|2021-01-12 05:31:50|4265.5|4259.5|4267|4261|4267|4261|4265.5|4259.5|10
1610429520000|2021-01-12 05:32:00|4267.4|4261.4|4267|4261|4267.4|4261.4|4267|4261|1
1610429550000|2021-01-12 05:32:30|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|1
1610429580000|2021-01-12 05:33:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.5|4261.5|1
1610429590000|2021-01-12 05:33:10|4267.5|4261.5|4268.9|4262.9|4268.9|4262.9|4267.5|4261.5|2
1610429600000|2021-01-12 05:33:20|4268.4|4262.4|4270.9|4264.9|4270.9|4264.9|4268.4|4262.4|10
1610429610000|2021-01-12 05:33:30|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|7
1610429620000|2021-01-12 05:33:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1610429640000|2021-01-12 05:34:00|4271.3|4265.3|4270.9|4264.9|4271.8|4265.8|4270.9|4264.9|1
1610429650000|2021-01-12 05:34:10|4271.3|4265.3|4270.9|4264.9|4271.8|4265.8|4270.9|4264.9|0
1610429670000|2021-01-12 05:34:30|4270.8|4264.8|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1610429680000|2021-01-12 05:34:40|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1610429690000|2021-01-12 05:34:50|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|1
1610429700000|2021-01-12 05:35:00|4271.3|4265.3|4270.9|4264.9|4271.3|4265.3|4270.9|4264.9|0
1610429710000|2021-01-12 05:35:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1610429760000|2021-01-12 05:36:00|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|2
1610429770000|2021-01-12 05:36:10|4273.8|4267.8|4275.2|4269.2|4275.2|4269.2|4273.8|4267.8|8
1610429780000|2021-01-12 05:36:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|2
1610429790000|2021-01-12 05:36:30|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|4
1610429800000|2021-01-12 05:36:40|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|3
1610429810000|2021-01-12 05:36:50|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4
1610429820000|2021-01-12 05:37:00|4276.7|4270.7|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|1
1610429830000|2021-01-12 05:37:10|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1610429840000|2021-01-12 05:37:20|4275.2|4269.2|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|2
1610429870000|2021-01-12 05:37:50|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|2
1610429880000|2021-01-12 05:38:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1610429890000|2021-01-12 05:38:10|4275.7|4269.7|4275.2|4269.2|4275.7|4269.7|4275.2|4269.2|0
1610429900000|2021-01-12 05:38:20|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1610429910000|2021-01-12 05:38:30|4274.3|4268.3|4274.2|4268.2|4274.3|4268.3|4274.2|4268.2|1
1610429920000|2021-01-12 05:38:40|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|0
1610429930000|2021-01-12 05:38:50|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|1
1610429940000|2021-01-12 05:39:00|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1610429950000|2021-01-12 05:39:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|1
1610429960000|2021-01-12 05:39:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|5
1610429970000|2021-01-12 05:39:30|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|1
1610429980000|2021-01-12 05:39:40|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|1
1610429990000|2021-01-12 05:39:50|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|0
1610430000000|2021-01-12 05:40:00|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|1
1610430010000|2021-01-12 05:40:10|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1610430030000|2021-01-12 05:40:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1610430040000|2021-01-12 05:40:40|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1610430080000|2021-01-12 05:41:20|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|0
1610430110000|2021-01-12 05:41:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1610430120000|2021-01-12 05:42:00|4274.7|4268.7|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|1
1610430130000|2021-01-12 05:42:10|4273.8|4267.8|4274.7|4268.7|4274.7|4268.7|4273.8|4267.8|6
1610430150000|2021-01-12 05:42:30|||||||||1
1610430160000|2021-01-12 05:42:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1610430190000|2021-01-12 05:43:10|4274.2|4268.2|4273.3|4267.3|4274.2|4268.2|4273.3|4267.3|1
1610430210000|2021-01-12 05:43:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1610430220000|2021-01-12 05:43:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1610430230000|2021-01-12 05:43:50|4271.8|4265.8|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|2
1610430260000|2021-01-12 05:44:20|4273.3|4267.3|4274.2|4268.2|4274.2|4268.2|4273.3|4267.3|7
1610430270000|2021-01-12 05:44:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1610430300000|2021-01-12 05:45:00|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1610430310000|2021-01-12 05:45:10|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1610430330000|2021-01-12 05:45:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|1
1610430340000|2021-01-12 05:45:40|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|7
1610430350000|2021-01-12 05:45:50|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|0
1610430370000|2021-01-12 05:46:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|3
1610430380000|2021-01-12 05:46:20|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4276.7|4270.7|1
1610430390000|2021-01-12 05:46:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1610430400000|2021-01-12 05:46:40|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|2
1610430410000|2021-01-12 05:46:50|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|5
1610430420000|2021-01-12 05:47:00|4278.6|4272.6|4279.6|4273.6|4280.1|4274.1|4278.6|4272.6|17
1610430430000|2021-01-12 05:47:10|4278.6|4272.6|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|7
1610430450000|2021-01-12 05:47:30|4278.1|4272.1|4277.6|4271.6|4279.6|4273.6|4277.6|4271.6|10
1610430460000|2021-01-12 05:47:40|4278.1|4272.1|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1610430480000|2021-01-12 05:48:00|4279.1|4273.1|4278.1|4272.1|4279.1|4273.1|4277.6|4271.6|11
1610430500000|2021-01-12 05:48:20|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1610430510000|2021-01-12 05:48:30|||||||||1
1610430520000|2021-01-12 05:48:40|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.1|4272.1|2
1610430530000|2021-01-12 05:48:50|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|4
1610430540000|2021-01-12 05:49:00|4280|4274|4279.6|4273.6|4280|4274|4279.6|4273.6|1
1610430550000|2021-01-12 05:49:10|4279.5|4273.5|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|4
1610430570000|2021-01-12 05:49:30|4280|4274|4279.1|4273.1|4280.5|4274.5|4279.1|4273.1|5
1610430580000|2021-01-12 05:49:40|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1610430590000|2021-01-12 05:49:50|4280|4274|4281|4275|4281|4275|4280|4274|2
1610430600000|2021-01-12 05:50:00|4282.5|4276.5|4280.5|4274.5|4282.5|4276.5|4280.5|4274.5|27
1610430610000|2021-01-12 05:50:10|4280.1|4274.1|4280.5|4274.5|4281.5|4275.5|4279.1|4273.1|4
1610430630000|2021-01-12 05:50:30|4280.1|4274.1|4280|4274|4280.5|4274.5|4279.6|4273.6|0
1610430640000|2021-01-12 05:50:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1610430650000|2021-01-12 05:50:50|4280.1|4274.1|4280|4274|4280.1|4274.1|4280|4274|0
1610430660000|2021-01-12 05:51:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1610430680000|2021-01-12 05:51:20|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4278.6|4272.6|1
1610430700000|2021-01-12 05:51:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1610430710000|2021-01-12 05:51:50|4279.5|4273.5|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|0
1610430730000|2021-01-12 05:52:10|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1610430740000|2021-01-12 05:52:20|4277.6|4271.6|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|6
1610430750000|2021-01-12 05:52:30|4277.2|4271.2|4277.6|4271.6|4277.6|4271.6|4277.2|4271.2|1
1610430770000|2021-01-12 05:52:50|4277.2|4271.2|4277.1|4271.1|4277.2|4271.2|4277.1|4271.1|0
1610430780000|2021-01-12 05:53:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1610430790000|2021-01-12 05:53:10|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|2
1610430800000|2021-01-12 05:53:20|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|1
1610430810000|2021-01-12 05:53:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1610430860000|2021-01-12 05:54:20|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.7|4270.7|6
1610430870000|2021-01-12 05:54:30|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.7|4270.7|1
1610430900000|2021-01-12 05:55:00|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.7|4270.7|1
1610430910000|2021-01-12 05:55:10|4277.6|4271.6|4276.7|4270.7|4277.6|4271.6|4276.7|4270.7|1
1610430920000|2021-01-12 05:55:20|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1610430930000|2021-01-12 05:55:30|4277.6|4271.6|4276.7|4270.7|4277.6|4271.6|4276.7|4270.7|2
1610430940000|2021-01-12 05:55:40|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.7|4270.7|0
1610430970000|2021-01-12 05:56:10|4276.6|4270.6|4274.7|4268.7|4276.6|4270.6|4274.7|4268.7|9
1610430980000|2021-01-12 05:56:20|4274.2|4268.2|4275.7|4269.7|4275.7|4269.7|4274.2|4268.2|2
1610430990000|2021-01-12 05:56:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4274.7|4268.7|0
1610431000000|2021-01-12 05:56:40|4275.7|4269.7|4274.7|4268.7|4276.2|4270.2|4274.7|4268.7|1
1610431020000|2021-01-12 05:57:00|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1610431030000|2021-01-12 05:57:10|4274.7|4268.7|4272.8|4266.8|4274.7|4268.7|4272.8|4266.8|6
1610431040000|2021-01-12 05:57:20|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|1
1610431050000|2021-01-12 05:57:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1610431070000|2021-01-12 05:57:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|3
1610431090000|2021-01-12 05:58:10|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4272.8|4266.8|6
1610431100000|2021-01-12 05:58:20|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|0
1610431110000|2021-01-12 05:58:30|||||||||2
1610431130000|2021-01-12 05:58:50|4273.3|4267.3|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1610431140000|2021-01-12 05:59:00|4272.8|4266.8|4274.7|4268.7|4274.7|4268.7|4272.8|4266.8|22
1610431160000|2021-01-12 05:59:20|4274.6|4268.6|4273.7|4267.7|4274.6|4268.6|4273.7|4267.7|5
1610431180000|2021-01-12 05:59:40|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|0
1610431200000|2021-01-12 06:00:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1610431210000|2021-01-12 06:00:10|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1610431230000|2021-01-12 06:00:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|1
1610431240000|2021-01-12 06:00:40|4272.8|4266.8|4271.8|4265.8|4272.8|4266.8|4271.8|4265.8|9
1610431250000|2021-01-12 06:00:50|4272.3|4266.3|4271.3|4265.3|4272.3|4266.3|4271.3|4265.3|0
1610431260000|2021-01-12 06:01:00|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.3|4265.3|4
1610431270000|2021-01-12 06:01:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|6
1610431280000|2021-01-12 06:01:20|4273.7|4267.7|4274.7|4268.7|4275.2|4269.2|4273.7|4267.7|7
1610431290000|2021-01-12 06:01:30|4274.2|4268.2|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|1
1610431310000|2021-01-12 06:01:50|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1610431320000|2021-01-12 06:02:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1610431330000|2021-01-12 06:02:10|4273.3|4267.3|4274.2|4268.2|4274.2|4268.2|4273.3|4267.3|1
1610431340000|2021-01-12 06:02:20|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|11
1610431350000|2021-01-12 06:02:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1610431360000|2021-01-12 06:02:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1610431380000|2021-01-12 06:03:00|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|4
1610431400000|2021-01-12 06:03:20|4274.2|4268.2|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|1
1610431410000|2021-01-12 06:03:30|4273.3|4267.3|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1610431420000|2021-01-12 06:03:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1610431460000|2021-01-12 06:04:20|4273.3|4267.3|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1610431490000|2021-01-12 06:04:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|2
1610431510000|2021-01-12 06:05:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1610431530000|2021-01-12 06:05:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|7
1610431540000|2021-01-12 06:05:40|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|7
1610431550000|2021-01-12 06:05:50|||||||||3
1610431560000|2021-01-12 06:06:00|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|5
1610431570000|2021-01-12 06:06:10|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|4
1610431590000|2021-01-12 06:06:30|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1610431600000|2021-01-12 06:06:40|4276.2|4270.2|4276.1|4270.1|4276.2|4270.2|4276.1|4270.1|0
1610431620000|2021-01-12 06:07:00|4275.7|4269.7|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|3
1610431640000|2021-01-12 06:07:20|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.2|4269.2|4
1610431650000|2021-01-12 06:07:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1610431660000|2021-01-12 06:07:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|7
1610431670000|2021-01-12 06:07:50|4275.6|4269.6|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|1
1610431680000|2021-01-12 06:08:00|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|1
1610431690000|2021-01-12 06:08:10|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|1
1610431700000|2021-01-12 06:08:20|4276.2|4270.2|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1610431720000|2021-01-12 06:08:40|4276.2|4270.2|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|1
1610431730000|2021-01-12 06:08:50|4276.2|4270.2|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|1
1610431740000|2021-01-12 06:09:00|4276.6|4270.6|4277.1|4271.1|4277.6|4271.6|4276.6|4270.6|13
1610431760000|2021-01-12 06:09:20|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|2
1610431830000|2021-01-12 06:10:30|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|1
1610431840000|2021-01-12 06:10:40|4276.2|4270.2|4277.1|4271.1|4277.1|4271.1|4276.2|4270.2|2
1610431850000|2021-01-12 06:10:50|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|2
1610431880000|2021-01-12 06:11:20|4276.2|4270.2|4277.6|4271.6|4277.6|4271.6|4276.1|4270.1|7
1610431890000|2021-01-12 06:11:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1610431900000|2021-01-12 06:11:40|||||||||1
1610431910000|2021-01-12 06:11:50|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|7
1610431930000|2021-01-12 06:12:10|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1610431940000|2021-01-12 06:12:20|4279|4273|4278.6|4272.6|4280|4274|4278.6|4272.6|1
1610431960000|2021-01-12 06:12:40|4279|4273|4277.6|4271.6|4279|4273|4277.6|4271.6|3
1610431970000|2021-01-12 06:12:50|||||||||1
1610431980000|2021-01-12 06:13:00|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|1
1610431990000|2021-01-12 06:13:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1610432010000|2021-01-12 06:13:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|2
1610432020000|2021-01-12 06:13:40|4278.1|4272.1|4279.5|4273.5|4279.5|4273.5|4278.1|4272.1|9
1610432030000|2021-01-12 06:13:50|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1610432040000|2021-01-12 06:14:00|4278.5|4272.5|4277.6|4271.6|4278.5|4272.5|4277.6|4271.6|0
1610432060000|2021-01-12 06:14:20|4277.1|4271.1|4275.7|4269.7|4277.1|4271.1|4275.7|4269.7|0
1610432070000|2021-01-12 06:14:30|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|1
1610432080000|2021-01-12 06:14:40|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|1
1610432090000|2021-01-12 06:14:50|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|1
1610432100000|2021-01-12 06:15:00|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1610432130000|2021-01-12 06:15:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1610432140000|2021-01-12 06:15:40|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|3
1610432180000|2021-01-12 06:16:20|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1610432200000|2021-01-12 06:16:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1610432210000|2021-01-12 06:16:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|7
1610432220000|2021-01-12 06:17:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1610432230000|2021-01-12 06:17:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|4
1610432240000|2021-01-12 06:17:20|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1610432270000|2021-01-12 06:17:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|1
1610432280000|2021-01-12 06:18:00|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1610432300000|2021-01-12 06:18:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1610432310000|2021-01-12 06:18:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|6
1610432320000|2021-01-12 06:18:40|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|0
1610432330000|2021-01-12 06:18:50|4276.1|4270.1|4275.6|4269.6|4276.6|4270.6|4275.6|4269.6|1
1610432350000|2021-01-12 06:19:10|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|4
1610432370000|2021-01-12 06:19:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1610432380000|2021-01-12 06:19:40|4278.1|4272.1|4277.6|4271.6|4278.5|4272.5|4277.6|4271.6|2
1610432390000|2021-01-12 06:19:50|4277.1|4271.1|4277.6|4271.6|4278.1|4272.1|4277.1|4271.1|1
1610432400000|2021-01-12 06:20:00|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1610432410000|2021-01-12 06:20:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|0
1610432420000|2021-01-12 06:20:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1610432440000|2021-01-12 06:20:40|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|0
1610432450000|2021-01-12 06:20:50|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1610432460000|2021-01-12 06:21:00|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1610432470000|2021-01-12 06:21:10|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|0
1610432480000|2021-01-12 06:21:20|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1610432490000|2021-01-12 06:21:30|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|4
1610432510000|2021-01-12 06:21:50|4277.1|4271.1|4278.1|4272.1|4278.1|4272.1|4277.1|4271.1|0
1610432520000|2021-01-12 06:22:00|4278.5|4272.5|4279.5|4273.5|4280.5|4274.5|4278.5|4272.5|13
1610432530000|2021-01-12 06:22:10|4280|4274|4279.5|4273.5|4281|4275|4279.5|4273.5|1
1610432540000|2021-01-12 06:22:20|4280.5|4274.5|4280.5|4274.5|4281|4275|4280|4274|5
1610432550000|2021-01-12 06:22:30|4280|4274|4280|4274|4280|4274|4279|4273|0
1610432560000|2021-01-12 06:22:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|2
1610432580000|2021-01-12 06:23:00|4280|4274|4281.9|4275.9|4281.9|4275.9|4280|4274|9
1610432590000|2021-01-12 06:23:10|4281.5|4275.5|4282.4|4276.4|4282.4|4276.4|4281.5|4275.5|2
1610432600000|2021-01-12 06:23:20|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1610432610000|2021-01-12 06:23:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1610432620000|2021-01-12 06:23:40|4282|4276|4281|4275|4282|4276|4281|4275|2
1610432630000|2021-01-12 06:23:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1610432640000|2021-01-12 06:24:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1610432650000|2021-01-12 06:24:10|4282|4276|4283.4|4277.4|4283.4|4277.4|4282|4276|10
1610432660000|2021-01-12 06:24:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1610432670000|2021-01-12 06:24:30|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1610432680000|2021-01-12 06:24:40|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|1
1610432700000|2021-01-12 06:25:00|||||||||1
1610432710000|2021-01-12 06:25:10|4281.9|4275.9|4281.5|4275.5|4281.9|4275.9|4281.5|4275.5|0
1610432720000|2021-01-12 06:25:20|4281.4|4275.4|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|1
1610432730000|2021-01-12 06:25:30|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|1
1610432760000|2021-01-12 06:26:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.5|4275.5|0
1610432770000|2021-01-12 06:26:10|4281.5|4275.5|4281.5|4275.5|4281.9|4275.9|4281|4275|3
1610432780000|2021-01-12 06:26:20|4281.9|4275.9|4281.5|4275.5|4281.9|4275.9|4281|4275|2
1610432790000|2021-01-12 06:26:30|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|2
1610432800000|2021-01-12 06:26:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.5|4275.5|0
1610432810000|2021-01-12 06:26:50|4282|4276|4283.4|4277.4|4283.4|4277.4|4282|4276|1
1610432820000|2021-01-12 06:27:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1610432830000|2021-01-12 06:27:10|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|0
1610432840000|2021-01-12 06:27:20|4282|4276|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|1
1610432860000|2021-01-12 06:27:40|4282|4276|4281.5|4275.5|4282|4276|4281|4275|3
1610432870000|2021-01-12 06:27:50|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1610432880000|2021-01-12 06:28:00|4282|4276|4282.9|4276.9|4283.9|4277.9|4282|4276|17
1610432890000|2021-01-12 06:28:10|4283.4|4277.4|4283.4|4277.4|4283.9|4277.9|4283.4|4277.4|4
1610432900000|2021-01-12 06:28:20|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1610432910000|2021-01-12 06:28:30|4282|4276|4282.4|4276.4|4282.4|4276.4|4282|4276|0
1610432920000|2021-01-12 06:28:40|4282|4276|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|0
1610432930000|2021-01-12 06:28:50|4281.9|4275.9|4282.4|4276.4|4282.9|4276.9|4281.9|4275.9|2
1610432940000|2021-01-12 06:29:00|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|2
1610432950000|2021-01-12 06:29:10|4281.9|4275.9|4281.5|4275.5|4281.9|4275.9|4281.5|4275.5|2
1610432970000|2021-01-12 06:29:30|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|15
1610432980000|2021-01-12 06:29:40|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|5
1610432990000|2021-01-12 06:29:50|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|0
1610433000000|2021-01-12 06:30:00|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|2
1610433010000|2021-01-12 06:30:10|4280|4274|4280.5|4274.5|4281|4275|4280|4274|1
1610433020000|2021-01-12 06:30:20|4281|4275|4281|4275|4281.5|4275.5|4281|4275|0
1610433030000|2021-01-12 06:30:30|4281.5|4275.5|4281.5|4275.5|4281.9|4275.9|4281.5|4275.5|1
1610433050000|2021-01-12 06:30:50|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|1
1610433060000|2021-01-12 06:31:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1610433080000|2021-01-12 06:31:20|4282.4|4276.4|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|3
1610433090000|2021-01-12 06:31:30|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1610433100000|2021-01-12 06:31:40|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|3
1610433110000|2021-01-12 06:31:50|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|0
1610433120000|2021-01-12 06:32:00|4281.4|4275.4|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|5
1610433130000|2021-01-12 06:32:10|4282|4276|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|1
1610433140000|2021-01-12 06:32:20|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1610433150000|2021-01-12 06:32:30|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4
1610433160000|2021-01-12 06:32:40|4283.9|4277.9|4283.4|4277.4|4283.9|4277.9|4283.4|4277.4|0
1610433170000|2021-01-12 06:32:50|4283.9|4277.9|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|1
1610433180000|2021-01-12 06:33:00|4283.9|4277.9|4284.4|4278.4|4284.8|4278.8|4283.4|4277.4|11
1610433190000|2021-01-12 06:33:10|4285.3|4279.3|4284.4|4278.4|4285.3|4279.3|4284.4|4278.4|9
1610433200000|2021-01-12 06:33:20|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1610433210000|2021-01-12 06:33:30|4284.4|4278.4|4283.4|4277.4|4284.8|4278.8|4283.4|4277.4|16
1610433220000|2021-01-12 06:33:40|4283.9|4277.9|4284.4|4278.4|4284.8|4278.8|4283.9|4277.9|14
1610433230000|2021-01-12 06:33:50|4284.8|4278.8|4284.4|4278.4|4285.3|4279.3|4284.4|4278.4|4
1610433240000|2021-01-12 06:34:00|4284.8|4278.8|4284.4|4278.4|4284.8|4278.8|4284.4|4278.4|4
1610433250000|2021-01-12 06:34:10|4284.8|4278.8|4284.4|4278.4|4284.8|4278.8|4284.4|4278.4|4
1610433260000|2021-01-12 06:34:20|4283.9|4277.9|4284.4|4278.4|4284.8|4278.8|4283.9|4277.9|6
1610433280000|2021-01-12 06:34:40|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|8
1610433290000|2021-01-12 06:34:50|4285.8|4279.8|4286.8|4280.8|4286.8|4280.8|4285.3|4279.3|3
1610433300000|2021-01-12 06:35:00|4287.3|4281.3|4288.3|4282.3|4288.7|4282.7|4287.3|4281.3|27
1610433310000|2021-01-12 06:35:10|4288.7|4282.7|4288.3|4282.3|4289.7|4283.7|4288.3|4282.3|6
1610433320000|2021-01-12 06:35:20|4289.2|4283.2|4288.7|4282.7|4289.7|4283.7|4288.3|4282.3|14
1610433330000|2021-01-12 06:35:30|4288.8|4282.8|4289.2|4283.2|4289.7|4283.7|4288.7|4282.7|8
1610433340000|2021-01-12 06:35:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|6
1610433350000|2021-01-12 06:35:50|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4289.7|4283.7|5
1610433360000|2021-01-12 06:36:00|4289.7|4283.7|4291.2|4285.2|4291.6|4285.6|4289.2|4283.2|6
1610433370000|2021-01-12 06:36:10|4291.6|4285.6|4292.6|4286.6|4293.1|4287.1|4291.6|4285.6|11
1610433380000|2021-01-12 06:36:20|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|9
1610433390000|2021-01-12 06:36:30|4291.7|4285.7|4291.2|4285.2|4292.6|4286.6|4290.7|4284.7|8
1610433400000|2021-01-12 06:36:40|4291.1|4285.1|4289.7|4283.7|4291.6|4285.6|4289.7|4283.7|5
1610433410000|2021-01-12 06:36:50|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4289.2|4283.2|8
1610433420000|2021-01-12 06:37:00|4288.8|4282.8|4290.2|4284.2|4290.2|4284.2|4288.8|4282.8|3
1610433430000|2021-01-12 06:37:10|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|8
1610433440000|2021-01-12 06:37:20|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|2
1610433450000|2021-01-12 06:37:30|4290.7|4284.7|4291.2|4285.2|4291.7|4285.7|4290.7|4284.7|15
1610433460000|2021-01-12 06:37:40|4291.6|4285.6|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|3
1610433470000|2021-01-12 06:37:50|4291.6|4285.6|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|5
1610433480000|2021-01-12 06:38:00|4292.1|4286.1|4293.1|4287.1|4293.6|4287.6|4292.1|4286.1|6
1610433490000|2021-01-12 06:38:10|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4291.7|4285.7|6
1610433500000|2021-01-12 06:38:20|4291.7|4285.7|4292.1|4286.1|4292.6|4286.6|4291.6|4285.6|4
1610433520000|2021-01-12 06:38:40|4291.6|4285.6|4291.2|4285.2|4292.1|4286.1|4291.2|4285.2|5
1610433530000|2021-01-12 06:38:50|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|0
1610433540000|2021-01-12 06:39:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|2
1610433550000|2021-01-12 06:39:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1610433560000|2021-01-12 06:39:20|4291.6|4285.6|4291.2|4285.2|4292.1|4286.1|4291.2|4285.2|1
1610433580000|2021-01-12 06:39:40|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1610433590000|2021-01-12 06:39:50|4292.6|4286.6|4291.2|4285.2|4292.6|4286.6|4291.2|4285.2|8
1610433600000|2021-01-12 06:40:00|4291.6|4285.6|4291.6|4285.6|4292.6|4286.6|4291.6|4285.6|3
1610433610000|2021-01-12 06:40:10|4292.1|4286.1|4291.2|4285.2|4292.1|4286.1|4291.2|4285.2|1
1610433640000|2021-01-12 06:40:40|4291.6|4285.6|4291.2|4285.2|4291.6|4285.6|4291.2|4285.2|1
1610433650000|2021-01-12 06:40:50|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|5
1610433660000|2021-01-12 06:41:00|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4293.1|4287.1|8
1610433670000|2021-01-12 06:41:10|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|14
1610433690000|2021-01-12 06:41:30|4296|4290|4295.5|4289.5|4296|4290|4295.5|4289.5|7
1610433700000|2021-01-12 06:41:40|4296|4290|4295.1|4289.1|4296.5|4290.5|4295.1|4289.1|12
1610433710000|2021-01-12 06:41:50|4295.5|4289.5|4296|4290|4296|4290|4294.6|4288.6|4
1610433720000|2021-01-12 06:42:00|4295.1|4289.1|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|5
1610433730000|2021-01-12 06:42:10|4295.5|4289.5|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|3
1610433740000|2021-01-12 06:42:20|4295.5|4289.5|4294.6|4288.6|4295.5|4289.5|4294.6|4288.6|0
1610433750000|2021-01-12 06:42:30|4294.1|4288.1|4294.6|4288.6|4295.1|4289.1|4294.1|4288.1|0
1610433760000|2021-01-12 06:42:40|4295|4289|4295.1|4289.1|4295.1|4289.1|4295|4289|0
1610433770000|2021-01-12 06:42:50|4295.5|4289.5|4295.1|4289.1|4295.5|4289.5|4294.1|4288.1|2
1610433790000|2021-01-12 06:43:10|4294.6|4288.6|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|1
1610433800000|2021-01-12 06:43:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|2
1610433810000|2021-01-12 06:43:30|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|0
1610433820000|2021-01-12 06:43:40|4295|4289|4294.1|4288.1|4295|4289|4294.1|4288.1|1
1610433830000|2021-01-12 06:43:50|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1610433840000|2021-01-12 06:44:00|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|2
1610433850000|2021-01-12 06:44:10|||||||||4
1610433870000|2021-01-12 06:44:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1610433880000|2021-01-12 06:44:40|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|6
1610433890000|2021-01-12 06:44:50|4294.6|4288.6|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|4
1610433900000|2021-01-12 06:45:00|4294.1|4288.1|4295.1|4289.1|4295.5|4289.5|4294.1|4288.1|16
1610433910000|2021-01-12 06:45:10|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|2
1610433920000|2021-01-12 06:45:20|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|2
1610433930000|2021-01-12 06:45:30|4293.6|4287.6|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|13
1610433950000|2021-01-12 06:45:50|4293.1|4287.1|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|2
1610433960000|2021-01-12 06:46:00|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4291.7|4285.7|4
1610433970000|2021-01-12 06:46:10|4292.6|4286.6|4293.6|4287.6|4293.6|4287.6|4292.6|4286.6|0
1610433980000|2021-01-12 06:46:20|||||||||6
1610433990000|2021-01-12 06:46:30|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|2
1610434000000|2021-01-12 06:46:40|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1610434010000|2021-01-12 06:46:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|2
1610434020000|2021-01-12 06:47:00|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1610434030000|2021-01-12 06:47:10|4291.1|4285.1|4290.7|4284.7|4291.6|4285.6|4290.7|4284.7|1
1610434050000|2021-01-12 06:47:30|4290.6|4284.6|4290.2|4284.2|4290.6|4284.6|4289.7|4283.7|19
1610434060000|2021-01-12 06:47:40|4290.7|4284.7|4291.2|4285.2|4291.6|4285.6|4290.7|4284.7|3
1610434080000|2021-01-12 06:48:00|4291.6|4285.6|4291.6|4285.6|4292.1|4286.1|4291.6|4285.6|2
1610434090000|2021-01-12 06:48:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1610434100000|2021-01-12 06:48:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1610434120000|2021-01-12 06:48:40|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|10
1610434130000|2021-01-12 06:48:50|4291.6|4285.6|4291.2|4285.2|4291.6|4285.6|4291.2|4285.2|1
1610434150000|2021-01-12 06:49:10|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|8
1610434160000|2021-01-12 06:49:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1610434170000|2021-01-12 06:49:30|4290.7|4284.7|4290.2|4284.2|4291.6|4285.6|4290.2|4284.2|6
1610434180000|2021-01-12 06:49:40|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|10
1610434190000|2021-01-12 06:49:50|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|2
1610434200000|2021-01-12 06:50:00|4292.1|4286.1|4290.7|4284.7|4292.1|4286.1|4290.7|4284.7|11
1610434230000|2021-01-12 06:50:30|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.2|4283.2|3
1610434250000|2021-01-12 06:50:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1610434260000|2021-01-12 06:51:00|4289.7|4283.7|4289.2|4283.2|4290.7|4284.7|4289.2|4283.2|12
1610434270000|2021-01-12 06:51:10|4289.7|4283.7|4290.7|4284.7|4291.2|4285.2|4289.7|4283.7|11
1610434280000|2021-01-12 06:51:20|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|6
1610434290000|2021-01-12 06:51:30|4291.2|4285.2|4290.2|4284.2|4291.2|4285.2|4290.2|4284.2|11
1610434300000|2021-01-12 06:51:40|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|1
1610434310000|2021-01-12 06:51:50|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|10
1610434320000|2021-01-12 06:52:00|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|0
1610434330000|2021-01-12 06:52:10|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|0
1610434340000|2021-01-12 06:52:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|1
1610434360000|2021-01-12 06:52:40|4289.7|4283.7|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|4
1610434370000|2021-01-12 06:52:50|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|2
1610434380000|2021-01-12 06:53:00|4290.2|4284.2|4288.7|4282.7|4290.2|4284.2|4288.2|4282.2|21
1610434390000|2021-01-12 06:53:10|4288.2|4282.2|4289.2|4283.2|4289.2|4283.2|4287.7|4281.7|12
1610434400000|2021-01-12 06:53:20|4288.2|4282.2|4288.2|4282.2|4288.7|4282.7|4288.2|4282.2|6
1610434410000|2021-01-12 06:53:30|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1610434430000|2021-01-12 06:53:50|4287.3|4281.3|4287.3|4281.3|4288.2|4282.2|4286.8|4280.8|16
1610434440000|2021-01-12 06:54:00|4285.3|4279.3|4283.8|4277.8|4285.8|4279.8|4283.8|4277.8|21
1610434450000|2021-01-12 06:54:10|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|11
1610434460000|2021-01-12 06:54:20|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|3
1610434470000|2021-01-12 06:54:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|1
1610434480000|2021-01-12 06:54:40|4279.5|4273.5|4280.9|4274.9|4280.9|4274.9|4279.5|4273.5|15
1610434490000|2021-01-12 06:54:50|4280.5|4274.5|4279|4273|4280.9|4274.9|4277.5|4271.5|12
1610434500000|2021-01-12 06:55:00|4277.1|4271.1|4279.5|4273.5|4279.5|4273.5|4277.1|4271.1|22
1610434510000|2021-01-12 06:55:10|4280|4274|4280|4274|4280|4274|4280|4274|0
1610434520000|2021-01-12 06:55:20|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|2
1610434530000|2021-01-12 06:55:30|4279|4273|4279|4273|4279|4273|4278|4272|9
1610434540000|2021-01-12 06:55:40|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4
1610434550000|2021-01-12 06:55:50|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|2
1610434560000|2021-01-12 06:56:00|4279|4273|4280.5|4274.5|4280.5|4274.5|4279|4273|4
1610434570000|2021-01-12 06:56:10|4280|4274|4280|4274|4280|4274|4280|4274|0
1610434580000|2021-01-12 06:56:20|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279|4273|14
1610434610000|2021-01-12 06:56:50|4280.9|4274.9|4280|4274|4280.9|4274.9|4280|4274|3
1610434620000|2021-01-12 06:57:00|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|2
1610434630000|2021-01-12 06:57:10|4280|4274|4282.9|4276.9|4282.9|4276.9|4280|4274|20
1610434640000|2021-01-12 06:57:20|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1610434650000|2021-01-12 06:57:30|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4281.9|4275.9|19
1610434670000|2021-01-12 06:57:50|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|0
1610434700000|2021-01-12 06:58:20|4281.3|4275.3|4277.5|4271.5|4281.3|4275.3|4277.5|4271.5|3
1610434730000|2021-01-12 06:58:50|4278|4272|4278|4272|4278|4272|4278|4272|1
1610434740000|2021-01-12 06:59:00|||||||||12
1610434750000|2021-01-12 06:59:10|||||||||27
1610434780000|2021-01-12 06:59:40|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|4
1610434800000|2021-01-12 07:00:00|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|1
1610434830000|2021-01-12 07:00:30|||||||||2
1610434850000|2021-01-12 07:00:50|||||||||3
1610434860000|2021-01-12 07:01:00|||||||||1
1610434880000|2021-01-12 07:01:20|4277.1|4271.1|4277|4271|4277.5|4271.5|4277|4271|1
1610434900000|2021-01-12 07:01:40|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|7
1610434910000|2021-01-12 07:01:50|4279|4273|4279|4273|4279|4273|4279|4273|2
1610434940000|2021-01-12 07:02:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|2
1610434950000|2021-01-12 07:02:30|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4
1610434960000|2021-01-12 07:02:40|4280|4274|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|3
1610434970000|2021-01-12 07:02:50|4280|4274|4280.4|4274.4|4280.4|4274.4|4280|4274|1
1610435040000|2021-01-12 07:04:00|4280|4274|4280.9|4274.9|4280.9|4274.9|4279.9|4273.9|1
1610435050000|2021-01-12 07:04:10|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|0
1610435100000|2021-01-12 07:05:00|4279.5|4273.5|4279|4273|4279.9|4273.9|4279|4273|3
1610435110000|2021-01-12 07:05:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|1
1610435130000|2021-01-12 07:05:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1610435140000|2021-01-12 07:05:40|4280|4274|4280.4|4274.4|4280.4|4274.4|4280|4274|2
1610435150000|2021-01-12 07:05:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1610435160000|2021-01-12 07:06:00|4279|4273|4279|4273|4279|4273|4279|4273|11
1610435170000|2021-01-12 07:06:10|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1610435190000|2021-01-12 07:06:30|4279|4273|4279|4273|4279|4273|4279|4273|1
1610435220000|2021-01-12 07:07:00|||||||||2
1610435260000|2021-01-12 07:07:40|||||||||2
1610435270000|2021-01-12 07:07:50|||||||||1
1610435280000|2021-01-12 07:08:00|||||||||1
1610435290000|2021-01-12 07:08:10|||||||||1
1610435330000|2021-01-12 07:08:50|||||||||4
1610435340000|2021-01-12 07:09:00|||||||||9
1610435350000|2021-01-12 07:09:10|||||||||2
1610435360000|2021-01-12 07:09:20|||||||||2
1610435370000|2021-01-12 07:09:30|||||||||2
1610435380000|2021-01-12 07:09:40|||||||||7
1610435400000|2021-01-12 07:10:00|4280.4|4274.4|4282.9|4276.9|4282.9|4276.9|4280.4|4274.4|24
1610435420000|2021-01-12 07:10:20|4283.3|4277.3|4282.9|4276.9|4283.8|4277.8|4282.9|4276.9|3
1610435430000|2021-01-12 07:10:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|0
1610435440000|2021-01-12 07:10:40|4282.9|4276.9|4283.8|4277.8|4283.8|4277.8|4282.9|4276.9|0
1610435460000|2021-01-12 07:11:00|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4282.9|4276.9|3
1610435480000|2021-01-12 07:11:20|4284.3|4278.3|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|3
1610435490000|2021-01-12 07:11:30|||||||||2
1610435520000|2021-01-12 07:12:00|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4283.9|4277.9|2
1610435530000|2021-01-12 07:12:10|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|1
1610435540000|2021-01-12 07:12:20|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|1
1610435550000|2021-01-12 07:12:30|4284.8|4278.8|4282.8|4276.8|4284.8|4278.8|4282.8|4276.8|2
1610435570000|2021-01-12 07:12:50|4282.9|4276.9|4282.4|4276.4|4283.3|4277.3|4282.4|4276.4|1
1610435580000|2021-01-12 07:13:00|4281.9|4275.9|4282.8|4276.8|4282.8|4276.8|4281.9|4275.9|0
1610435590000|2021-01-12 07:13:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|2
1610435600000|2021-01-12 07:13:20|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|3
1610435650000|2021-01-12 07:14:10|4282.9|4276.9|4283.3|4277.3|4283.3|4277.3|4282.9|4276.9|1
1610435670000|2021-01-12 07:14:30|4282.9|4276.9|4283.3|4277.3|4283.3|4277.3|4282.9|4276.9|0
1610435680000|2021-01-12 07:14:40|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|3
1610435700000|2021-01-12 07:15:00|4282.8|4276.8|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|0
1610435710000|2021-01-12 07:15:10|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|6
1610435720000|2021-01-12 07:15:20|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1610435730000|2021-01-12 07:15:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|2
1610435740000|2021-01-12 07:15:40|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|2
1610435750000|2021-01-12 07:15:50|4283.3|4277.3|4282.4|4276.4|4283.3|4277.3|4282.4|4276.4|3
1610435790000|2021-01-12 07:16:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1610435830000|2021-01-12 07:17:10|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|2
1610435880000|2021-01-12 07:18:00|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1610435900000|2021-01-12 07:18:20|||||||||1
1610435910000|2021-01-12 07:18:30|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|0
1610435920000|2021-01-12 07:18:40|4283.8|4277.8|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|0
1610435930000|2021-01-12 07:18:50|4282.9|4276.9|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|0
1610435940000|2021-01-12 07:19:00|4282.9|4276.9|4282.4|4276.4|4283.3|4277.3|4282.4|4276.4|7
1610435950000|2021-01-12 07:19:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1610435990000|2021-01-12 07:19:50|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|1
1610436000000|2021-01-12 07:20:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1610436020000|2021-01-12 07:20:20|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|1
1610436040000|2021-01-12 07:20:40|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|0
1610436060000|2021-01-12 07:21:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4
1610436070000|2021-01-12 07:21:10|||||||||1
1610436090000|2021-01-12 07:21:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|5
1610436120000|2021-01-12 07:22:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610436130000|2021-01-12 07:22:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|1
1610436140000|2021-01-12 07:22:20|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|1
1610436150000|2021-01-12 07:22:30|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|0
1610436180000|2021-01-12 07:23:00|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1610436220000|2021-01-12 07:23:40|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|1
1610436230000|2021-01-12 07:23:50|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610436240000|2021-01-12 07:24:00|4286.7|4280.7|4285.3|4279.3|4287.2|4281.2|4285.3|4279.3|38
1610436250000|2021-01-12 07:24:10|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|13
1610436260000|2021-01-12 07:24:20|4286.7|4280.7|4285.8|4279.8|4286.7|4280.7|4285.8|4279.8|1
1610436270000|2021-01-12 07:24:30|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|2
1610436280000|2021-01-12 07:24:40|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|1
1610436310000|2021-01-12 07:25:10|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1610436330000|2021-01-12 07:25:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1610436340000|2021-01-12 07:25:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|1
1610436360000|2021-01-12 07:26:00|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|6
1610436370000|2021-01-12 07:26:10|4285.2|4279.2|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|0
1610436390000|2021-01-12 07:26:30|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|5
1610436400000|2021-01-12 07:26:40|4283.3|4277.3|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|7
1610436410000|2021-01-12 07:26:50|4282.9|4276.9|4283.3|4277.3|4283.3|4277.3|4282.9|4276.9|0
1610436420000|2021-01-12 07:27:00|||||||||1
1610436460000|2021-01-12 07:27:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.4|4276.4|0
1610436470000|2021-01-12 07:27:50|||||||||1
1610436530000|2021-01-12 07:28:50|||||||||1
1610436540000|2021-01-12 07:29:00|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|3
1610436550000|2021-01-12 07:29:10|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|1
1610436560000|2021-01-12 07:29:20|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|4
1610436570000|2021-01-12 07:29:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1610436600000|2021-01-12 07:30:00|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|7
1610436610000|2021-01-12 07:30:10|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|0
1610436630000|2021-01-12 07:30:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|3
1610436640000|2021-01-12 07:30:40|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|1
1610436660000|2021-01-12 07:31:00|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1610436670000|2021-01-12 07:31:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|6
1610436680000|2021-01-12 07:31:20|4285.7|4279.7|4285.3|4279.3|4285.7|4279.7|4285.3|4279.3|0
1610436690000|2021-01-12 07:31:30|4285.2|4279.2|4284.3|4278.3|4285.2|4279.2|4284.3|4278.3|0
1610436700000|2021-01-12 07:31:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|1
1610436710000|2021-01-12 07:31:50|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1610436740000|2021-01-12 07:32:20|4285.2|4279.2|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|0
1610436770000|2021-01-12 07:32:50|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|4
1610436780000|2021-01-12 07:33:00|4285.7|4279.7|4286.7|4280.7|4286.7|4280.7|4285.7|4279.7|5
1610436790000|2021-01-12 07:33:10|4286.2|4280.2|4286.7|4280.7|4287.2|4281.2|4286.2|4280.2|12
1610436800000|2021-01-12 07:33:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1610436810000|2021-01-12 07:33:30|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|1
1610436840000|2021-01-12 07:34:00|4285.8|4279.8|4285.3|4279.3|4286.2|4280.2|4285.3|4279.3|2
1610436860000|2021-01-12 07:34:20|4285.2|4279.2|4284.3|4278.3|4285.2|4279.2|4284.3|4278.3|0
1610436900000|2021-01-12 07:35:00|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|0
1610436920000|2021-01-12 07:35:20|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610436930000|2021-01-12 07:35:30|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|1
1610436950000|2021-01-12 07:35:50|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1610436960000|2021-01-12 07:36:00|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1610436970000|2021-01-12 07:36:10|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|7
1610436990000|2021-01-12 07:36:30|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610437010000|2021-01-12 07:36:50|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|2
1610437020000|2021-01-12 07:37:00|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|0
1610437030000|2021-01-12 07:37:10|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|1
1610437040000|2021-01-12 07:37:20|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1610437060000|2021-01-12 07:37:40|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1610437070000|2021-01-12 07:37:50|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|1
1610437080000|2021-01-12 07:38:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610437100000|2021-01-12 07:38:20|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1610437130000|2021-01-12 07:38:50|||||||||1
1610437140000|2021-01-12 07:39:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610437160000|2021-01-12 07:39:20|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|1
1610437180000|2021-01-12 07:39:40|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|2
1610437190000|2021-01-12 07:39:50|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|0
1610437200000|2021-01-12 07:40:00|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|1
1610437210000|2021-01-12 07:40:10|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610437220000|2021-01-12 07:40:20|4285.3|4279.3|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|5
1610437260000|2021-01-12 07:41:00|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|1
1610437280000|2021-01-12 07:41:20|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610437320000|2021-01-12 07:42:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|2
1610437330000|2021-01-12 07:42:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|1
1610437360000|2021-01-12 07:42:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610437380000|2021-01-12 07:43:00|4285.3|4279.3|4285.7|4279.7|4285.7|4279.7|4285.3|4279.3|1
1610437390000|2021-01-12 07:43:10|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|21
1610437400000|2021-01-12 07:43:20|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1610437440000|2021-01-12 07:44:00|4287.7|4281.7|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1610437460000|2021-01-12 07:44:20|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1610437500000|2021-01-12 07:45:00|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|3
1610437510000|2021-01-12 07:45:10|||||||||13
1610437520000|2021-01-12 07:45:20|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|0
1610437530000|2021-01-12 07:45:30|||||||||1
1610437560000|2021-01-12 07:46:00|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|1
1610437570000|2021-01-12 07:46:10|4287.7|4281.7|4286.7|4280.7|4287.7|4281.7|4286.7|4280.7|6
1610437600000|2021-01-12 07:46:40|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|0
1610437630000|2021-01-12 07:47:10|||||||||4
1610437650000|2021-01-12 07:47:30|||||||||7
1610437660000|2021-01-12 07:47:40|||||||||1
1610437670000|2021-01-12 07:47:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|14
1610437680000|2021-01-12 07:48:00|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|1
1610437710000|2021-01-12 07:48:30|4284.8|4278.8|4285.7|4279.7|4285.7|4279.7|4284.8|4278.8|2
1610437760000|2021-01-12 07:49:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|3
1610437830000|2021-01-12 07:50:30|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1610437860000|2021-01-12 07:51:00|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|2
1610437880000|2021-01-12 07:51:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1610437900000|2021-01-12 07:51:40|||||||||6
1610437930000|2021-01-12 07:52:10|||||||||5
1610437990000|2021-01-12 07:53:10|||||||||2
1610438080000|2021-01-12 07:54:40|4288.2|4282.2|4289.1|4283.1|4289.1|4283.1|4288.2|4282.2|7
1610438090000|2021-01-12 07:54:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1610438100000|2021-01-12 07:55:00|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|1
1610438110000|2021-01-12 07:55:10|4290.1|4284.1|4290.6|4284.6|4290.6|4284.6|4290.1|4284.1|3
1610438120000|2021-01-12 07:55:20|||||||||1
1610438160000|2021-01-12 07:56:00|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|5
1610438190000|2021-01-12 07:56:30|||||||||2
1610438200000|2021-01-12 07:56:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|6
1610438210000|2021-01-12 07:56:50|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1610438230000|2021-01-12 07:57:10|||||||||1
1610438280000|2021-01-12 07:58:00|4291.1|4285.1|4291.5|4285.5|4291.5|4285.5|4291.1|4285.1|3
1610438320000|2021-01-12 07:58:40|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|9
1610438330000|2021-01-12 07:58:50|||||||||1
1610438340000|2021-01-12 07:59:00|4294|4288|4293|4287|4294|4288|4293|4287|1
1610438360000|2021-01-12 07:59:20|4293.5|4287.5|4293|4287|4293.5|4287.5|4293|4287|1
1610438370000|2021-01-12 07:59:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1610438380000|2021-01-12 07:59:40|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1610438390000|2021-01-12 07:59:50|4292.5|4286.5|4292.5|4286.5|4293|4287|4292.5|4286.5|3
1610438400000|2021-01-12 08:00:00|4293.5|4287.5|4292|4286|4293.5|4287.5|4292|4286|2
1610438410000|2021-01-12 08:00:10|4292.1|4286.1|4293.5|4287.5|4293.5|4287.5|4292.1|4286.1|4
1610438420000|2021-01-12 08:00:20|4294|4288|4293.5|4287.5|4294.5|4288.5|4293.5|4287.5|8
1610438430000|2021-01-12 08:00:30|4294|4288|4294|4288|4294.5|4288.5|4293.5|4287.5|6
1610438440000|2021-01-12 08:00:40|4294.5|4288.5|4293.5|4287.5|4294.5|4288.5|4293.5|4287.5|2
1610438450000|2021-01-12 08:00:50|4294.5|4288.5|4294|4288|4294.5|4288.5|4294|4288|3
1610438460000|2021-01-12 08:01:00|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1610438470000|2021-01-12 08:01:10|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|2
1610438480000|2021-01-12 08:01:20|4293|4287|4294.5|4288.5|4294.5|4288.5|4293|4287|9
1610438500000|2021-01-12 08:01:40|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|23
1610438510000|2021-01-12 08:01:50|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|1
1610438520000|2021-01-12 08:02:00|4294|4288|4294|4288|4294.5|4288.5|4294|4288|4
1610438530000|2021-01-12 08:02:10|4294.5|4288.5|4293.5|4287.5|4294.5|4288.5|4293.5|4287.5|4
1610438540000|2021-01-12 08:02:20|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|2
1610438550000|2021-01-12 08:02:30|4295|4289|4294.5|4288.5|4295.4|4289.4|4294.5|4288.5|8
1610438560000|2021-01-12 08:02:40|||||||||1
1610438570000|2021-01-12 08:02:50|||||||||1
1610438590000|2021-01-12 08:03:10|4294|4288|4294|4288|4294|4288|4294|4288|3
1610438600000|2021-01-12 08:03:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1610438620000|2021-01-12 08:03:40|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|52
1610438640000|2021-01-12 08:04:00|4292|4286|4292|4286|4292.5|4286.5|4292|4286|3
1610438660000|2021-01-12 08:04:20|4291.6|4285.6|4292|4286|4292|4286|4291.6|4285.6|1
1610438670000|2021-01-12 08:04:30|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|3
1610438680000|2021-01-12 08:04:40|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1610438700000|2021-01-12 08:05:00|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|12
1610438720000|2021-01-12 08:05:20|||||||||1
1610438730000|2021-01-12 08:05:30|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|2
1610438740000|2021-01-12 08:05:40|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1610438750000|2021-01-12 08:05:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|2
1610438760000|2021-01-12 08:06:00|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|0
1610438780000|2021-01-12 08:06:20|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|1
1610438790000|2021-01-12 08:06:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1610438800000|2021-01-12 08:06:40|4291|4285|4290.6|4284.6|4291|4285|4290.6|4284.6|1
1610438810000|2021-01-12 08:06:50|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|7
1610438820000|2021-01-12 08:07:00|4289.6|4283.6|4289.1|4283.1|4290.6|4284.6|4289.1|4283.1|3
1610438830000|2021-01-12 08:07:10|4288.6|4282.6|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1610438840000|2021-01-12 08:07:20|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4287.7|4281.7|3
1610438850000|2021-01-12 08:07:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|1
1610438860000|2021-01-12 08:07:40|4287.6|4281.6|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|1
1610438870000|2021-01-12 08:07:50|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|1
1610438880000|2021-01-12 08:08:00|4289.1|4283.1|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1610438890000|2021-01-12 08:08:10|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|1
1610438900000|2021-01-12 08:08:20|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|0
1610438910000|2021-01-12 08:08:30|4289.6|4283.6|4288.6|4282.6|4289.6|4283.6|4288.6|4282.6|3
1610438930000|2021-01-12 08:08:50|4289.1|4283.1|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|2
1610438960000|2021-01-12 08:09:20|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|1
1610438970000|2021-01-12 08:09:30|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|1
1610438990000|2021-01-12 08:09:50|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|1
1610439000000|2021-01-12 08:10:00|4289.6|4283.6|4290.6|4284.6|4290.6|4284.6|4289.6|4283.6|1
1610439020000|2021-01-12 08:10:20|4291|4285|4291.1|4285.1|4291.1|4285.1|4291|4285|2
1610439030000|2021-01-12 08:10:30|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|3
1610439040000|2021-01-12 08:10:40|4291|4285|4291.5|4285.5|4291.5|4285.5|4290.6|4284.6|3
1610439060000|2021-01-12 08:11:00|4290.6|4284.6|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|3
1610439070000|2021-01-12 08:11:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|1
1610439080000|2021-01-12 08:11:20|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1610439100000|2021-01-12 08:11:40|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4288.6|4282.6|6
1610439110000|2021-01-12 08:11:50|4288.6|4282.6|4288.1|4282.1|4289.1|4283.1|4288.1|4282.1|8
1610439120000|2021-01-12 08:12:00|4288.6|4282.6|4288.1|4282.1|4288.6|4282.6|4287.7|4281.7|6
1610439140000|2021-01-12 08:12:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1610439150000|2021-01-12 08:12:30|||||||||9
1610439160000|2021-01-12 08:12:40|||||||||1
1610439170000|2021-01-12 08:12:50|4287.7|4281.7|4288.6|4282.6|4289.1|4283.1|4287.7|4281.7|2
1610439180000|2021-01-12 08:13:00|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|3
1610439190000|2021-01-12 08:13:10|4287.7|4281.7|4288.1|4282.1|4288.1|4282.1|4287.7|4281.7|0
1610439210000|2021-01-12 08:13:30|||||||||1
1610439230000|2021-01-12 08:13:50|4287.7|4281.7|4287.6|4281.6|4287.7|4281.7|4287.6|4281.6|0
1610439240000|2021-01-12 08:14:00|4287.7|4281.7|4288.1|4282.1|4288.6|4282.6|4287.7|4281.7|3
1610439250000|2021-01-12 08:14:10|||||||||1
1610439260000|2021-01-12 08:14:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1610439310000|2021-01-12 08:15:10|4287.7|4281.7|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|1
1610439330000|2021-01-12 08:15:30|||||||||8
1610439350000|2021-01-12 08:15:50|||||||||1
1610439360000|2021-01-12 08:16:00|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|8
1610439370000|2021-01-12 08:16:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.1|4281.1|14
1610439380000|2021-01-12 08:16:20|4287.1|4281.1|4286.7|4280.7|4287.1|4281.1|4286.7|4280.7|0
1610439390000|2021-01-12 08:16:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|9
1610439400000|2021-01-12 08:16:40|4286.7|4280.7|4287.6|4281.6|4287.6|4281.6|4286.7|4280.7|1
1610439410000|2021-01-12 08:16:50|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|0
1610439420000|2021-01-12 08:17:00|4285.7|4279.7|4284.7|4278.7|4286.2|4280.2|4284.7|4278.7|37
1610439430000|2021-01-12 08:17:10|||||||||3
1610439440000|2021-01-12 08:17:20|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|1
1610439450000|2021-01-12 08:17:30|4284.7|4278.7|4283.3|4277.3|4285.2|4279.2|4283.3|4277.3|23
1610439460000|2021-01-12 08:17:40|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|10
1610439470000|2021-01-12 08:17:50|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|11
1610439480000|2021-01-12 08:18:00|4279.9|4273.9|4279.4|4273.4|4280.3|4274.3|4279.4|4273.4|6
1610439490000|2021-01-12 08:18:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4277.9|4271.9|5
1610439500000|2021-01-12 08:18:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|20
1610439510000|2021-01-12 08:18:30|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|7
1610439520000|2021-01-12 08:18:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|21
1610439530000|2021-01-12 08:18:50|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|10
1610439540000|2021-01-12 08:19:00|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|21
1610439550000|2021-01-12 08:19:10|4277.9|4271.9|4274|4268|4277.9|4271.9|4274|4268|9
1610439560000|2021-01-12 08:19:20|4273|4267|4272.1|4266.1|4273|4267|4272.1|4266.1|7
1610439570000|2021-01-12 08:19:30|4271.1|4265.1|4271.6|4265.6|4272.1|4266.1|4271.1|4265.1|16
1610439590000|2021-01-12 08:19:50|4271.1|4265.1|4273|4267|4273|4267|4271.1|4265.1|9
1610439600000|2021-01-12 08:20:00|4272.6|4266.6|4273|4267|4273|4267|4272.6|4266.6|1
1610439610000|2021-01-12 08:20:10|4274|4268|4274|4268|4274|4268|4274|4268|5
1610439620000|2021-01-12 08:20:20|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|5
1610439630000|2021-01-12 08:20:30|||||||||2
1610439640000|2021-01-12 08:20:40|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|5
1610439650000|2021-01-12 08:20:50|||||||||1
1610439660000|2021-01-12 08:21:00|4275|4269|4275|4269|4275.5|4269.5|4275|4269|16
1610439670000|2021-01-12 08:21:10|4274.5|4268.5|4273.5|4267.5|4275|4269|4273.5|4267.5|3
1610439680000|2021-01-12 08:21:20|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1610439720000|2021-01-12 08:22:00|4273|4267|4272.5|4266.5|4273|4267|4272|4266|3
1610439730000|2021-01-12 08:22:10|4272.1|4266.1|4272|4266|4272.5|4266.5|4272|4266|2
1610439740000|2021-01-12 08:22:20|4271.6|4265.6|4268.7|4262.7|4271.6|4265.6|4268.7|4262.7|6
1610439750000|2021-01-12 08:22:30|4269.1|4263.1|4267.7|4261.7|4270.1|4264.1|4267.7|4261.7|18
1610439760000|2021-01-12 08:22:40|4268.7|4262.7|4266.7|4260.7|4268.7|4262.7|4266.2|4260.2|21
1610439770000|2021-01-12 08:22:50|4266.2|4260.2|4269.1|4263.1|4269.1|4263.1|4265.7|4259.7|63
1610439780000|2021-01-12 08:23:00|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4
1610439790000|2021-01-12 08:23:10|4269.1|4263.1|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|3
1610439830000|2021-01-12 08:23:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|2
1610439840000|2021-01-12 08:24:00|4270.1|4264.1|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|3
1610439850000|2021-01-12 08:24:10|4271.6|4265.6|4270.1|4264.1|4271.6|4265.6|4270.1|4264.1|15
1610439860000|2021-01-12 08:24:20|||||||||2
1610439880000|2021-01-12 08:24:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|2
1610439890000|2021-01-12 08:24:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1610439900000|2021-01-12 08:25:00|4270.6|4264.6|4270.1|4264.1|4271.1|4265.1|4270.1|4264.1|7
1610439910000|2021-01-12 08:25:10|||||||||1
1610439920000|2021-01-12 08:25:20|4271.1|4265.1|4269.6|4263.6|4271.1|4265.1|4269.6|4263.6|6
1610439930000|2021-01-12 08:25:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1610439960000|2021-01-12 08:26:00|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|5
1610439970000|2021-01-12 08:26:10|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|0
1610439980000|2021-01-12 08:26:20|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|6
1610439990000|2021-01-12 08:26:30|4269.6|4263.6|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|1
1610440000000|2021-01-12 08:26:40|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|1
1610440010000|2021-01-12 08:26:50|4272|4266|4272.5|4266.5|4273|4267|4272|4266|3
1610440020000|2021-01-12 08:27:00|4273|4267|4271.6|4265.6|4273|4267|4271.6|4265.6|2
1610440030000|2021-01-12 08:27:10|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|0
1610440040000|2021-01-12 08:27:20|4271.5|4265.5|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|5
1610440050000|2021-01-12 08:27:30|4272.5|4266.5|4271.6|4265.6|4272.5|4266.5|4271.6|4265.6|5
1610440070000|2021-01-12 08:27:50|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|2
1610440080000|2021-01-12 08:28:00|4271.1|4265.1|4272|4266|4272|4266|4271.1|4265.1|1
1610440090000|2021-01-12 08:28:10|4272.1|4266.1|4273|4267|4273|4267|4272.1|4266.1|5
1610440100000|2021-01-12 08:28:20|||||||||1
1610440110000|2021-01-12 08:28:30|||||||||2
1610440120000|2021-01-12 08:28:40|4272.6|4266.6|4273.5|4267.5|4273.5|4267.5|4272.6|4266.6|9
1610440140000|2021-01-12 08:29:00|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|1
1610440150000|2021-01-12 08:29:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1610440160000|2021-01-12 08:29:20|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|1
1610440170000|2021-01-12 08:29:30|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1610440180000|2021-01-12 08:29:40|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1610440200000|2021-01-12 08:30:00|4273|4267|4273|4267|4273|4267|4273|4267|0
1610440230000|2021-01-12 08:30:30|4274|4268|4274|4268|4274|4268|4274|4268|3
1610440260000|2021-01-12 08:31:00|4273|4267|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|7
1610440270000|2021-01-12 08:31:10|||||||||1
1610440310000|2021-01-12 08:31:50|4272.1|4266.1|4272|4266|4272.1|4266.1|4272|4266|1
1610440320000|2021-01-12 08:32:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1610440330000|2021-01-12 08:32:10|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1610440340000|2021-01-12 08:32:20|4270.2|4264.2|4269.6|4263.6|4270.2|4264.2|4269.6|4263.6|13
1610440350000|2021-01-12 08:32:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|2
1610440390000|2021-01-12 08:33:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1610440400000|2021-01-12 08:33:20|4271.1|4265.1|4272|4266|4272|4266|4271.1|4265.1|2
1610440410000|2021-01-12 08:33:30|4272.1|4266.1|4272.5|4266.5|4272.5|4266.5|4272.1|4266.1|0
1610440440000|2021-01-12 08:34:00|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1610440450000|2021-01-12 08:34:10|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1610440460000|2021-01-12 08:34:20|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1610440470000|2021-01-12 08:34:30|4272.1|4266.1|4273|4267|4273|4267|4272|4266|3
1610440480000|2021-01-12 08:34:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1610440490000|2021-01-12 08:34:50|4273|4267|4273|4267|4273.5|4267.5|4273|4267|0
1610440500000|2021-01-12 08:35:00|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4270.6|4264.6|23
1610440510000|2021-01-12 08:35:10|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|0
1610440520000|2021-01-12 08:35:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|1
1610440530000|2021-01-12 08:35:30|4272|4266|4271.6|4265.6|4272.5|4266.5|4270.6|4264.6|10
1610440540000|2021-01-12 08:35:40|4272|4266|4272|4266|4272|4266|4272|4266|0
1610440550000|2021-01-12 08:35:50|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1610440560000|2021-01-12 08:36:00|||||||||1
1610440570000|2021-01-12 08:36:10|4272.1|4266.1|4272|4266|4272.1|4266.1|4272|4266|0
1610440600000|2021-01-12 08:36:40|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|2
1610440610000|2021-01-12 08:36:50|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|1
1610440660000|2021-01-12 08:37:40|4272|4266|4271.6|4265.6|4272|4266|4271.1|4265.1|2
1610440670000|2021-01-12 08:37:50|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|1
1610440690000|2021-01-12 08:38:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271|4265|2
1610440700000|2021-01-12 08:38:20|4271|4265|4271|4265|4271|4265|4271|4265|0
1610440710000|2021-01-12 08:38:30|4271.1|4265.1|4271|4265|4271.1|4265.1|4271|4265|2
1610440720000|2021-01-12 08:38:40|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|1
1610440730000|2021-01-12 08:38:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1610440740000|2021-01-12 08:39:00|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|1
1610440750000|2021-01-12 08:39:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1610440770000|2021-01-12 08:39:30|4271|4265|4271|4265|4271|4265|4271|4265|0
1610440780000|2021-01-12 08:39:40|4271.1|4265.1|4271|4265|4271.5|4265.5|4271|4265|1
1610440800000|2021-01-12 08:40:00|4271.1|4265.1|4271|4265|4271.5|4265.5|4271|4265|0
1610440810000|2021-01-12 08:40:10|4271.1|4265.1|4271|4265|4271.5|4265.5|4271|4265|0
1610440820000|2021-01-12 08:40:20|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|3
1610440830000|2021-01-12 08:40:30|4270.5|4264.5|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|0
1610440850000|2021-01-12 08:40:50|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|0
1610440890000|2021-01-12 08:41:30|4271.5|4265.5|4270.6|4264.6|4271.5|4265.5|4270.6|4264.6|3
1610440900000|2021-01-12 08:41:40|4271|4265|4271|4265|4271|4265|4271|4265|5
1610440920000|2021-01-12 08:42:00|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1610440930000|2021-01-12 08:42:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1610440980000|2021-01-12 08:43:00|4271.5|4265.5|4270.6|4264.6|4271.5|4265.5|4270.6|4264.6|1
1610441000000|2021-01-12 08:43:20|4271|4265|4271|4265|4271.5|4265.5|4271|4265|0
1610441010000|2021-01-12 08:43:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1610441040000|2021-01-12 08:44:00|4271.1|4265.1|4271|4265|4271.1|4265.1|4271|4265|1
1610441050000|2021-01-12 08:44:10|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|2
1610441070000|2021-01-12 08:44:30|||||||||1
1610441090000|2021-01-12 08:44:50|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|3
1610441100000|2021-01-12 08:45:00|4268.6|4262.6|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|3
1610441110000|2021-01-12 08:45:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|3
1610441120000|2021-01-12 08:45:20|4266.7|4260.7|4262.8|4256.8|4266.7|4260.7|4262.8|4256.8|16
1610441130000|2021-01-12 08:45:30|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|1
1610441140000|2021-01-12 08:45:40|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|1
1610441150000|2021-01-12 08:45:50|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|1
1610441160000|2021-01-12 08:46:00|||||||||2
1610441170000|2021-01-12 08:46:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1610441180000|2021-01-12 08:46:20|||||||||1
1610441190000|2021-01-12 08:46:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1610441200000|2021-01-12 08:46:40|4262.3|4256.3|4262.8|4256.8|4263.2|4257.2|4262.3|4256.3|3
1610441210000|2021-01-12 08:46:50|4263.7|4257.7|4259.9|4253.9|4263.7|4257.7|4259.9|4253.9|27
1610441220000|2021-01-12 08:47:00|4258.4|4252.4|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|61
1610441230000|2021-01-12 08:47:10|||||||||14
1610441240000|2021-01-12 08:47:20|4257.9|4251.9|4249.8|4243.8|4257.9|4251.9|4247.3|4241.3|50
1610441250000|2021-01-12 08:47:30|4249.3|4243.3|4251.8|4245.8|4252.3|4246.3|4249.3|4243.3|15
1610441260000|2021-01-12 08:47:40|4251.3|4245.3|4252.3|4246.3|4252.3|4246.3|4251.3|4245.3|4
1610441270000|2021-01-12 08:47:50|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4250.9|4244.9|6
1610441280000|2021-01-12 08:48:00|4250.8|4244.8|4250.8|4244.8|4251.3|4245.3|4250.3|4244.3|6
1610441290000|2021-01-12 08:48:10|4250.3|4244.3|4250.8|4244.8|4251.3|4245.3|4250.3|4244.3|7
1610441300000|2021-01-12 08:48:20|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.3|4244.3|6
1610441310000|2021-01-12 08:48:30|||||||||3
1610441320000|2021-01-12 08:48:40|4250.3|4244.3|4248.8|4242.8|4250.3|4244.3|4248.8|4242.8|15
1610441330000|2021-01-12 08:48:50|4247.8|4241.8|4247.8|4241.8|4248.3|4242.3|4247.2|4241.2|11
1610441340000|2021-01-12 08:49:00|4248.3|4242.3|4249.3|4243.3|4249.3|4243.3|4247.8|4241.8|5
1610441350000|2021-01-12 08:49:10|4249.8|4243.8|4248.3|4242.3|4250.3|4244.3|4248.3|4242.3|17
1610441360000|2021-01-12 08:49:20|4247.8|4241.8|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|7
1610441370000|2021-01-12 08:49:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|12
1610441380000|2021-01-12 08:49:40|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4243.3|4237.3|15
1610441390000|2021-01-12 08:49:50|4246.3|4240.3|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|10
1610441400000|2021-01-12 08:50:00|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|8
1610441410000|2021-01-12 08:50:10|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.3|4240.3|20
1610441420000|2021-01-12 08:50:20|4248.7|4242.7|4250.8|4244.8|4250.8|4244.8|4248.7|4242.7|11
1610441430000|2021-01-12 08:50:30|4250.3|4244.3|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|5
1610441440000|2021-01-12 08:50:40|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|4
1610441450000|2021-01-12 08:50:50|4252.3|4246.3|4252.8|4246.8|4253.3|4247.3|4251.3|4245.3|6
1610441460000|2021-01-12 08:51:00|4252.3|4246.3|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|6
1610441470000|2021-01-12 08:51:10|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4251.8|4245.8|8
1610441480000|2021-01-12 08:51:20|4251.8|4245.8|4250.8|4244.8|4251.8|4245.8|4250.8|4244.8|8
1610441490000|2021-01-12 08:51:30|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4
1610441500000|2021-01-12 08:51:40|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.3|4244.3|9
1610441510000|2021-01-12 08:51:50|4251.8|4245.8|4252.3|4246.3|4252.8|4246.8|4251.8|4245.8|6
1610441520000|2021-01-12 08:52:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|7
1610441530000|2021-01-12 08:52:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|5
1610441550000|2021-01-12 08:52:30|4253.3|4247.3|4254.3|4248.3|4254.3|4248.3|4253.3|4247.3|1
1610441570000|2021-01-12 08:52:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|2
1610441580000|2021-01-12 08:53:00|4255.7|4249.7|4255.8|4249.8|4255.8|4249.8|4255.7|4249.7|0
1610441600000|2021-01-12 08:53:20|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1610441610000|2021-01-12 08:53:30|4255.3|4249.3|4256.3|4250.3|4256.3|4250.3|4255.3|4249.3|1
1610441620000|2021-01-12 08:53:40|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1610441630000|2021-01-12 08:53:50|4255.4|4249.4|4255.3|4249.3|4255.4|4249.4|4255.3|4249.3|3
1610441640000|2021-01-12 08:54:00|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|2
1610441650000|2021-01-12 08:54:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|3
1610441660000|2021-01-12 08:54:20|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|3
1610441670000|2021-01-12 08:54:30|||||||||1
1610441680000|2021-01-12 08:54:40|4254.3|4248.3|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|1
1610441690000|2021-01-12 08:54:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1610441700000|2021-01-12 08:55:00|||||||||1
1610441710000|2021-01-12 08:55:10|4255.3|4249.3|4253.8|4247.8|4255.3|4249.3|4253.8|4247.8|14
1610441720000|2021-01-12 08:55:20|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1610441730000|2021-01-12 08:55:30|4253.3|4247.3|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|1
1610441750000|2021-01-12 08:55:50|||||||||1
1610441760000|2021-01-12 08:56:00|4251.9|4245.9|4252.8|4246.8|4252.8|4246.8|4251.8|4245.8|8
1610441780000|2021-01-12 08:56:20|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1610441800000|2021-01-12 08:56:40|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|1
1610441840000|2021-01-12 08:57:20|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|0
1610441850000|2021-01-12 08:57:30|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|7
1610441860000|2021-01-12 08:57:40|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|1
1610441880000|2021-01-12 08:58:00|||||||||2
1610441890000|2021-01-12 08:58:10|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|1
1610441910000|2021-01-12 08:58:30|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1610441940000|2021-01-12 08:59:00|||||||||1
1610441960000|2021-01-12 08:59:20|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|5
1610441970000|2021-01-12 08:59:30|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|0
1610441980000|2021-01-12 08:59:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1610442000000|2021-01-12 09:00:00|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|3
1610442010000|2021-01-12 09:00:10|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.3|4246.3|3
1610442030000|2021-01-12 09:00:30|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1610442040000|2021-01-12 09:00:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1610442070000|2021-01-12 09:01:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4
1610442080000|2021-01-12 09:01:20|4254.3|4248.3|4252.8|4246.8|4254.3|4248.3|4252.8|4246.8|10
1610442170000|2021-01-12 09:02:50|4252.9|4246.9|4254.3|4248.3|4254.3|4248.3|4252.9|4246.9|6
1610442180000|2021-01-12 09:03:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|5
1610442190000|2021-01-12 09:03:10|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1610442200000|2021-01-12 09:03:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|1
1610442210000|2021-01-12 09:03:30|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|1
1610442220000|2021-01-12 09:03:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1610442230000|2021-01-12 09:03:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4
1610442240000|2021-01-12 09:04:00|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1610442250000|2021-01-12 09:04:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|2
1610442280000|2021-01-12 09:04:40|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1610442290000|2021-01-12 09:04:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1610442300000|2021-01-12 09:05:00|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1610442310000|2021-01-12 09:05:10|4254.8|4248.8|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|9
1610442320000|2021-01-12 09:05:20|4255.7|4249.7|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|9
1610442330000|2021-01-12 09:05:30|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1610442340000|2021-01-12 09:05:40|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|12
1610442350000|2021-01-12 09:05:50|||||||||1
1610442360000|2021-01-12 09:06:00|4255.8|4249.8|4253.8|4247.8|4255.8|4249.8|4253.8|4247.8|8
1610442390000|2021-01-12 09:06:30|4254.2|4248.2|4253.8|4247.8|4254.2|4248.2|4253.8|4247.8|1
1610442420000|2021-01-12 09:07:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|2
1610442470000|2021-01-12 09:07:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1610442490000|2021-01-12 09:08:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1610442590000|2021-01-12 09:09:50|4254.7|4248.7|4254.8|4248.8|4254.8|4248.8|4254.7|4248.7|0
1610442610000|2021-01-12 09:10:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|10
1610442620000|2021-01-12 09:10:20|4256.3|4250.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|10
1610442650000|2021-01-12 09:10:50|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|0
1610442670000|2021-01-12 09:11:10|4255.8|4249.8|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|14
1610442680000|2021-01-12 09:11:20|||||||||1
1610442690000|2021-01-12 09:11:30|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|1
1610442700000|2021-01-12 09:11:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|2
1610442710000|2021-01-12 09:11:50|4255.2|4249.2|4255.3|4249.3|4255.3|4249.3|4255.2|4249.2|1
1610442720000|2021-01-12 09:12:00|4256.3|4250.3|4255.8|4249.8|4256.8|4250.8|4255.3|4249.3|10
1610442730000|2021-01-12 09:12:10|4255.7|4249.7|4256.8|4250.8|4258.8|4252.8|4255.7|4249.7|10
1610442740000|2021-01-12 09:12:20|4255.8|4249.8|4257.2|4251.2|4257.7|4251.7|4255.8|4249.8|17
1610442750000|2021-01-12 09:12:30|4256.3|4250.3|4255.8|4249.8|4256.8|4250.8|4255.3|4249.3|13
1610442760000|2021-01-12 09:12:40|4255.3|4249.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|6
1610442770000|2021-01-12 09:12:50|||||||||1
1610442780000|2021-01-12 09:13:00|||||||||1
1610442790000|2021-01-12 09:13:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|5
1610442800000|2021-01-12 09:13:20|4255.3|4249.3|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|3
1610442810000|2021-01-12 09:13:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|3
1610442820000|2021-01-12 09:13:40|4255.3|4249.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|4
1610442840000|2021-01-12 09:14:00|4255.2|4249.2|4255.3|4249.3|4256.3|4250.3|4254.8|4248.8|3
1610442850000|2021-01-12 09:14:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|5
1610442860000|2021-01-12 09:14:20|4255.7|4249.7|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|9
1610442880000|2021-01-12 09:14:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4
1610442890000|2021-01-12 09:14:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1610442900000|2021-01-12 09:15:00|||||||||1
1610442930000|2021-01-12 09:15:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|16
1610442940000|2021-01-12 09:15:40|4256.7|4250.7|4255.3|4249.3|4256.7|4250.7|4255.3|4249.3|3
1610442950000|2021-01-12 09:15:50|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|7
1610442960000|2021-01-12 09:16:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|15
1610442970000|2021-01-12 09:16:10|4255.3|4249.3|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|14
1610442980000|2021-01-12 09:16:20|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|2
1610443010000|2021-01-12 09:16:50|4256.3|4250.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|11
1610443020000|2021-01-12 09:17:00|4255.7|4249.7|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|10
1610443030000|2021-01-12 09:17:10|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4255.3|4249.3|16
1610443040000|2021-01-12 09:17:20|||||||||1
1610443070000|2021-01-12 09:17:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|6
1610443080000|2021-01-12 09:18:00|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|1
1610443090000|2021-01-12 09:18:10|||||||||1
1610443120000|2021-01-12 09:18:40|4255.2|4249.2|4255.3|4249.3|4255.3|4249.3|4255.2|4249.2|0
1610443160000|2021-01-12 09:19:20|4256.2|4250.2|4255.3|4249.3|4256.2|4250.2|4255.3|4249.3|10
1610443170000|2021-01-12 09:19:30|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4255.3|4249.3|5
1610443180000|2021-01-12 09:19:40|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|1
1610443190000|2021-01-12 09:19:50|4255.8|4249.8|4255.3|4249.3|4256.8|4250.8|4255.3|4249.3|6
1610443200000|2021-01-12 09:20:00|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|10
1610443210000|2021-01-12 09:20:10|4255.2|4249.2|4255.3|4249.3|4255.3|4249.3|4255.2|4249.2|2
1610443220000|2021-01-12 09:20:20|||||||||2
1610443240000|2021-01-12 09:20:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|19
1610443250000|2021-01-12 09:20:50|4253.8|4247.8|4252.8|4246.8|4253.8|4247.8|4252.8|4246.8|4
1610443260000|2021-01-12 09:21:00|4253.2|4247.2|4253.8|4247.8|4254.3|4248.3|4253.2|4247.2|4
1610443270000|2021-01-12 09:21:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1610443300000|2021-01-12 09:21:40|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|10
1610443320000|2021-01-12 09:22:00|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1610443330000|2021-01-12 09:22:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|8
1610443370000|2021-01-12 09:22:50|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1610443380000|2021-01-12 09:23:00|4256.2|4250.2|4256.3|4250.3|4256.3|4250.3|4256.2|4250.2|0
1610443400000|2021-01-12 09:23:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|1
1610443420000|2021-01-12 09:23:40|4256.2|4250.2|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1610443470000|2021-01-12 09:24:30|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1610443480000|2021-01-12 09:24:40|4255.7|4249.7|4254.8|4248.8|4255.7|4249.7|4254.8|4248.8|3
1610443490000|2021-01-12 09:24:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1610443500000|2021-01-12 09:25:00|4254.2|4248.2|4254.8|4248.8|4254.8|4248.8|4254.2|4248.2|0
1610443510000|2021-01-12 09:25:10|4254.3|4248.3|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|1
1610443530000|2021-01-12 09:25:30|||||||||2
1610443540000|2021-01-12 09:25:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1610443560000|2021-01-12 09:26:00|4255.2|4249.2|4255.3|4249.3|4255.3|4249.3|4255.2|4249.2|0
1610443600000|2021-01-12 09:26:40|4255.2|4249.2|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|6
1610443610000|2021-01-12 09:26:50|4256.3|4250.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|1
1610443620000|2021-01-12 09:27:00|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|14
1610443630000|2021-01-12 09:27:10|||||||||4
1610443640000|2021-01-12 09:27:20|4255.2|4249.2|4253.8|4247.8|4255.2|4249.2|4253.8|4247.8|1
1610443660000|2021-01-12 09:27:40|4253.7|4247.7|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|3
1610443670000|2021-01-12 09:27:50|4253.7|4247.7|4253.2|4247.2|4253.8|4247.8|4253.2|4247.2|1
1610443680000|2021-01-12 09:28:00|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.3|4246.3|6
1610443690000|2021-01-12 09:28:10|||||||||4
1610443720000|2021-01-12 09:28:40|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|1
1610443730000|2021-01-12 09:28:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|1
1610443740000|2021-01-12 09:29:00|4254.3|4248.3|4254.2|4248.2|4254.7|4248.7|4253.7|4247.7|1
1610443750000|2021-01-12 09:29:10|||||||||4
1610443760000|2021-01-12 09:29:20|||||||||1
1610443770000|2021-01-12 09:29:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1610443780000|2021-01-12 09:29:40|4254.2|4248.2|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|2
1610443800000|2021-01-12 09:30:00|4255.7|4249.7|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|13
1610443810000|2021-01-12 09:30:10|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|10
1610443820000|2021-01-12 09:30:20|4255.7|4249.7|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|5
1610443830000|2021-01-12 09:30:30|||||||||2
1610443840000|2021-01-12 09:30:40|4254.3|4248.3|4253.7|4247.7|4254.3|4248.3|4253.7|4247.7|7
1610443850000|2021-01-12 09:30:50|4253.3|4247.3|4253.2|4247.2|4253.3|4247.3|4253.2|4247.2|0
1610443860000|2021-01-12 09:31:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|2
1610443900000|2021-01-12 09:31:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1610443910000|2021-01-12 09:31:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|3
1610443920000|2021-01-12 09:32:00|4254.8|4248.8|4254.7|4248.7|4254.8|4248.8|4254.7|4248.7|8
1610443930000|2021-01-12 09:32:10|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|5
1610443940000|2021-01-12 09:32:20|4255.7|4249.7|4254.7|4248.7|4256.2|4250.2|4254.7|4248.7|5
1610443950000|2021-01-12 09:32:30|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|1
1610443980000|2021-01-12 09:33:00|4254.3|4248.3|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|1
1610444000000|2021-01-12 09:33:20|4254.3|4248.3|4255.2|4249.2|4255.2|4249.2|4254.3|4248.3|1
1610444010000|2021-01-12 09:33:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|2
1610444020000|2021-01-12 09:33:40|4254.3|4248.3|4254.7|4248.7|4254.7|4248.7|4254.3|4248.3|2
1610444030000|2021-01-12 09:33:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1610444040000|2021-01-12 09:34:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4
1610444060000|2021-01-12 09:34:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1610444070000|2021-01-12 09:34:30|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1610444100000|2021-01-12 09:35:00|||||||||1
1610444110000|2021-01-12 09:35:10|||||||||5
1610444120000|2021-01-12 09:35:20|4253.8|4247.8|4249.7|4243.7|4253.8|4247.8|4249.7|4243.7|23
1610444130000|2021-01-12 09:35:30|4249.3|4243.3|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|1
1610444140000|2021-01-12 09:35:40|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4246.7|4240.7|15
1610444160000|2021-01-12 09:36:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|1
1610444170000|2021-01-12 09:36:10|||||||||4
1610444190000|2021-01-12 09:36:30|4246.8|4240.8|4247.2|4241.2|4247.2|4241.2|4246.8|4240.8|9
1610444200000|2021-01-12 09:36:40|4247.7|4241.7|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|1
1610444210000|2021-01-12 09:36:50|4247.3|4241.3|4247.2|4241.2|4247.3|4241.3|4247.2|4241.2|5
1610444220000|2021-01-12 09:37:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|1
1610444230000|2021-01-12 09:37:10|4246.8|4240.8|4248.2|4242.2|4248.3|4242.3|4246.8|4240.8|19
1610444240000|2021-01-12 09:37:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|2
1610444270000|2021-01-12 09:37:50|4247.8|4241.8|4248.7|4242.7|4248.7|4242.7|4247.8|4241.8|0
1610444280000|2021-01-12 09:38:00|4248.2|4242.2|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|2
1610444290000|2021-01-12 09:38:10|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|2
1610444310000|2021-01-12 09:38:30|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1610444330000|2021-01-12 09:38:50|4249.8|4243.8|4249.7|4243.7|4249.8|4243.8|4249.7|4243.7|0
1610444350000|2021-01-12 09:39:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1610444360000|2021-01-12 09:39:20|4250.7|4244.7|4249.7|4243.7|4250.7|4244.7|4249.7|4243.7|10
1610444370000|2021-01-12 09:39:30|||||||||1
1610444390000|2021-01-12 09:39:50|||||||||2
1610444430000|2021-01-12 09:40:30|||||||||1
1610444450000|2021-01-12 09:40:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|1
1610444470000|2021-01-12 09:41:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|1
1610444480000|2021-01-12 09:41:20|4249.8|4243.8|4250.2|4244.2|4250.2|4244.2|4249.8|4243.8|0
1610444500000|2021-01-12 09:41:40|4250.3|4244.3|4251.2|4245.2|4251.2|4245.2|4250.3|4244.3|2
1610444510000|2021-01-12 09:41:50|4251.7|4245.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|2
1610444530000|2021-01-12 09:42:10|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|18
1610444540000|2021-01-12 09:42:20|4253.8|4247.8|4253.7|4247.7|4253.8|4247.8|4253.7|4247.7|3
1610444550000|2021-01-12 09:42:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1610444560000|2021-01-12 09:42:40|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1610444570000|2021-01-12 09:42:50|4254.3|4248.3|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|4
1610444580000|2021-01-12 09:43:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1610444590000|2021-01-12 09:43:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|7
1610444600000|2021-01-12 09:43:20|4253.3|4247.3|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|0
1610444620000|2021-01-12 09:43:40|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|0
1610444660000|2021-01-12 09:44:20|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|2
1610444670000|2021-01-12 09:44:30|||||||||2
1610444680000|2021-01-12 09:44:40|4253.9|4247.9|4257.7|4251.7|4257.7|4251.7|4253.9|4247.9|1
1610444690000|2021-01-12 09:44:50|4256.8|4250.8|4254.7|4248.7|4257.7|4251.7|4254.7|4248.7|60
1610444700000|2021-01-12 09:45:00|4255.2|4249.2|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|13
1610444730000|2021-01-12 09:45:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|13
1610444760000|2021-01-12 09:46:00|4253.8|4247.8|4254.7|4248.7|4255.2|4249.2|4253.8|4247.8|5
1610444780000|2021-01-12 09:46:20|4254.8|4248.8|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|2
1610444800000|2021-01-12 09:46:40|4254.2|4248.2|4254.7|4248.7|4255.2|4249.2|4254.2|4248.2|1
1610444830000|2021-01-12 09:47:10|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|1
1610444840000|2021-01-12 09:47:20|||||||||4
1610444860000|2021-01-12 09:47:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1610444870000|2021-01-12 09:47:50|4253.8|4247.8|4252.7|4246.7|4253.8|4247.8|4252.7|4246.7|2
1610444880000|2021-01-12 09:48:00|4252.3|4246.3|4251.7|4245.7|4252.3|4246.3|4251.7|4245.7|3
1610444890000|2021-01-12 09:48:10|4251.8|4245.8|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|0
1610444900000|2021-01-12 09:48:20|4252.8|4246.8|4254.2|4248.2|4254.2|4248.2|4252.8|4246.8|2
1610444910000|2021-01-12 09:48:30|4254.3|4248.3|4255.2|4249.2|4255.2|4249.2|4254.3|4248.3|3
1610444920000|2021-01-12 09:48:40|4255.3|4249.3|4255.2|4249.2|4256.2|4250.2|4255.2|4249.2|19
1610444930000|2021-01-12 09:48:50|||||||||1
1610444940000|2021-01-12 09:49:00|||||||||1
1610444950000|2021-01-12 09:49:10|||||||||1
1610444980000|2021-01-12 09:49:40|4254.3|4248.3|4254.2|4248.2|4254.3|4248.3|4253.7|4247.7|15
1610445010000|2021-01-12 09:50:10|4253.7|4247.7|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|0
1610445020000|2021-01-12 09:50:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1610445030000|2021-01-12 09:50:30|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1610445040000|2021-01-12 09:50:40|4252.2|4246.2|4247.7|4241.7|4252.2|4246.2|4247.7|4241.7|84
1610445050000|2021-01-12 09:50:50|||||||||1
1610445060000|2021-01-12 09:51:00|4248.2|4242.2|4249.2|4243.2|4249.2|4243.2|4248.2|4242.2|6
1610445080000|2021-01-12 09:51:20|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|2
1610445090000|2021-01-12 09:51:30|4249.2|4243.2|4250.2|4244.2|4250.2|4244.2|4248.7|4242.7|8
1610445100000|2021-01-12 09:51:40|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4
1610445110000|2021-01-12 09:51:50|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1610445120000|2021-01-12 09:52:00|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1610445130000|2021-01-12 09:52:10|||||||||75
1610445150000|2021-01-12 09:52:30|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4
1610445160000|2021-01-12 09:52:40|||||||||1
1610445170000|2021-01-12 09:52:50|||||||||1
1610445180000|2021-01-12 09:53:00|4251.7|4245.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|6
1610445190000|2021-01-12 09:53:10|4253.2|4247.2|4251.7|4245.7|4253.2|4247.2|4251.7|4245.7|1
1610445200000|2021-01-12 09:53:20|4253.7|4247.7|4252.2|4246.2|4253.7|4247.7|4252.2|4246.2|10
1610445210000|2021-01-12 09:53:30|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1610445220000|2021-01-12 09:53:40|||||||||5
1610445230000|2021-01-12 09:53:50|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|2
1610445250000|2021-01-12 09:54:10|4251.2|4245.2|4251.7|4245.7|4251.7|4245.7|4251.2|4245.2|1
1610445270000|2021-01-12 09:54:30|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1610445280000|2021-01-12 09:54:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|0
1610445290000|2021-01-12 09:54:50|4250.7|4244.7|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|2
1610445300000|2021-01-12 09:55:00|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|2
1610445320000|2021-01-12 09:55:20|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.2|4239.2|12
1610445330000|2021-01-12 09:55:30|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4245.2|4239.2|9
1610445340000|2021-01-12 09:55:40|4245.7|4239.7|4245.7|4239.7|4246.2|4240.2|4245.7|4239.7|3
1610445360000|2021-01-12 09:56:00|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|81
1610445370000|2021-01-12 09:56:10|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|2
1610445390000|2021-01-12 09:56:30|4243.2|4237.2|4243.2|4237.2|4243.7|4237.7|4242.7|4236.7|16
1610445400000|2021-01-12 09:56:40|4243.7|4237.7|4245.2|4239.2|4245.7|4239.7|4243.7|4237.7|27
1610445410000|2021-01-12 09:56:50|4245.7|4239.7|4244.7|4238.7|4245.7|4239.7|4243.7|4237.7|8
1610445430000|2021-01-12 09:57:10|4245.7|4239.7|4246.2|4240.2|4246.2|4240.2|4245.7|4239.7|2
1610445440000|2021-01-12 09:57:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|3
1610445450000|2021-01-12 09:57:30|4246.2|4240.2|4246.2|4240.2|4246.7|4240.7|4245.7|4239.7|79
1610445460000|2021-01-12 09:57:40|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1610445470000|2021-01-12 09:57:50|||||||||14
1610445490000|2021-01-12 09:58:10|4244.2|4238.2|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|13
1610445500000|2021-01-12 09:58:20|||||||||2
1610445510000|2021-01-12 09:58:30|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|100
1610445520000|2021-01-12 09:58:40|4241.2|4235.2|4239.7|4233.7|4241.7|4235.7|4238.7|4232.7|38
1610445530000|2021-01-12 09:58:50|4238.3|4232.3|4239.7|4233.7|4239.7|4233.7|4238.2|4232.2|14
1610445540000|2021-01-12 09:59:00|4239.2|4233.2|4241.2|4235.2|4241.2|4235.2|4239.2|4233.2|18
1610445550000|2021-01-12 09:59:10|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|1
1610445560000|2021-01-12 09:59:20|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|2
1610445570000|2021-01-12 09:59:30|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|2
1610445580000|2021-01-12 09:59:40|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|1
1610445590000|2021-01-12 09:59:50|||||||||1
1610445600000|2021-01-12 10:00:00|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|2
1610445610000|2021-01-12 10:00:10|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1610445620000|2021-01-12 10:00:20|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|6
1610445650000|2021-01-12 10:00:50|4244.2|4238.2|4241.7|4235.7|4244.7|4238.7|4241.7|4235.7|75
1610445660000|2021-01-12 10:01:00|4242.2|4236.2|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|1
1610445670000|2021-01-12 10:01:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1610445680000|2021-01-12 10:01:20|4240.7|4234.7|4240.7|4234.7|4241.2|4235.2|4240.2|4234.2|22
1610445710000|2021-01-12 10:01:50|||||||||74
1610445720000|2021-01-12 10:02:00|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1610445730000|2021-01-12 10:02:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|7
1610445740000|2021-01-12 10:02:20|4243.2|4237.2|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|0
1610445760000|2021-01-12 10:02:40|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|1
1610445780000|2021-01-12 10:03:00|4243.2|4237.2|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|1
1610445790000|2021-01-12 10:03:10|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|2
1610445810000|2021-01-12 10:03:30|4244.2|4238.2|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|1
1610445900000|2021-01-12 10:05:00|4243.2|4237.2|4243.7|4237.7|4244.2|4238.2|4243.2|4237.2|3
1610445920000|2021-01-12 10:05:20|4243.2|4237.2|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|0
1610445940000|2021-01-12 10:05:40|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4
1610445950000|2021-01-12 10:05:50|4243.2|4237.2|4241.7|4235.7|4243.2|4237.2|4241.7|4235.7|12
1610445960000|2021-01-12 10:06:00|4242.2|4236.2|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|5
1610445970000|2021-01-12 10:06:10|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|1
1610445980000|2021-01-12 10:06:20|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|2
1610445990000|2021-01-12 10:06:30|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|1
1610446010000|2021-01-12 10:06:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4
1610446040000|2021-01-12 10:07:20|4240.8|4234.8|4241.7|4235.7|4241.7|4235.7|4240.8|4234.8|7
1610446050000|2021-01-12 10:07:30|||||||||1
1610446060000|2021-01-12 10:07:40|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1610446070000|2021-01-12 10:07:50|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|5
1610446100000|2021-01-12 10:08:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1610446120000|2021-01-12 10:08:40|4242.7|4236.7|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|2
1610446130000|2021-01-12 10:08:50|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1610446160000|2021-01-12 10:09:20|4242.2|4236.2|4243.2|4237.2|4243.2|4237.2|4242.2|4236.2|1
1610446180000|2021-01-12 10:09:40|4243.7|4237.7|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|5
1610446190000|2021-01-12 10:09:50|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|1
1610446200000|2021-01-12 10:10:00|||||||||2
1610446210000|2021-01-12 10:10:10|4244.2|4238.2|4242.7|4236.7|4244.2|4238.2|4242.7|4236.7|15
1610446220000|2021-01-12 10:10:20|4242.2|4236.2|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|3
1610446230000|2021-01-12 10:10:30|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1610446240000|2021-01-12 10:10:40|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|1
1610446250000|2021-01-12 10:10:50|||||||||5
1610446260000|2021-01-12 10:11:00|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1610446270000|2021-01-12 10:11:10|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|0
1610446280000|2021-01-12 10:11:20|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|2
1610446300000|2021-01-12 10:11:40|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|3
1610446310000|2021-01-12 10:11:50|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1610446330000|2021-01-12 10:12:10|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1610446340000|2021-01-12 10:12:20|4242.2|4236.2|4241.7|4235.7|4243.2|4237.2|4241.7|4235.7|29
1610446350000|2021-01-12 10:12:30|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|1
1610446360000|2021-01-12 10:12:40|4241.2|4235.2|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|2
1610446370000|2021-01-12 10:12:50|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1610446380000|2021-01-12 10:13:00|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|17
1610446390000|2021-01-12 10:13:10|4240.2|4234.2|4239.7|4233.7|4240.2|4234.2|4239.2|4233.2|4
1610446400000|2021-01-12 10:13:20|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|11
1610446410000|2021-01-12 10:13:30|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|9
1610446420000|2021-01-12 10:13:40|||||||||18
1610446430000|2021-01-12 10:13:50|||||||||2
1610446440000|2021-01-12 10:14:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|18
1610446450000|2021-01-12 10:14:10|4234.2|4228.2|4233.2|4227.2|4234.2|4228.2|4232.7|4226.7|24
1610446460000|2021-01-12 10:14:20|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|4
1610446470000|2021-01-12 10:14:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|5
1610446490000|2021-01-12 10:14:50|||||||||1
1610446500000|2021-01-12 10:15:00|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4
1610446510000|2021-01-12 10:15:10|4232.2|4226.2|4230.7|4224.7|4232.2|4226.2|4230.3|4224.3|18
1610446520000|2021-01-12 10:15:20|4230.2|4224.2|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|6
1610446530000|2021-01-12 10:15:30|4230.2|4224.2|4231.2|4225.2|4231.2|4225.2|4230.2|4224.2|8
1610446540000|2021-01-12 10:15:40|4230.7|4224.7|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|4
1610446550000|2021-01-12 10:15:50|4230.2|4224.2|4231.2|4225.2|4231.2|4225.2|4230.2|4224.2|10
1610446560000|2021-01-12 10:16:00|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|8
1610446570000|2021-01-12 10:16:10|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|14
1610446580000|2021-01-12 10:16:20|||||||||1
1610446590000|2021-01-12 10:16:30|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1610446610000|2021-01-12 10:16:50|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1610446620000|2021-01-12 10:17:00|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|6
1610446630000|2021-01-12 10:17:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|10
1610446640000|2021-01-12 10:17:20|4234.2|4228.2|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|2
1610446650000|2021-01-12 10:17:30|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.2|4228.2|2
1610446660000|2021-01-12 10:17:40|||||||||4
1610446670000|2021-01-12 10:17:50|4234.2|4228.2|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|0
1610446690000|2021-01-12 10:18:10|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1610446700000|2021-01-12 10:18:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1610446710000|2021-01-12 10:18:30|||||||||1
1610446720000|2021-01-12 10:18:40|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1610446730000|2021-01-12 10:18:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1610446740000|2021-01-12 10:19:00|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|2
1610446750000|2021-01-12 10:19:10|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|0
1610446760000|2021-01-12 10:19:20|||||||||3
1610446770000|2021-01-12 10:19:30|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|3
1610446790000|2021-01-12 10:19:50|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1610446800000|2021-01-12 10:20:00|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1610446810000|2021-01-12 10:20:10|4236.2|4230.2|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|2
1610446820000|2021-01-12 10:20:20|4236.2|4230.2|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|1
1610446830000|2021-01-12 10:20:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1610446840000|2021-01-12 10:20:40|4235.7|4229.7|4236.2|4230.2|4236.2|4230.2|4235.2|4229.2|8
1610446850000|2021-01-12 10:20:50|4235.2|4229.2|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|6
1610446860000|2021-01-12 10:21:00|4234.7|4228.7|4233.7|4227.7|4234.7|4228.7|4233.7|4227.7|1
1610446870000|2021-01-12 10:21:10|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.7|4226.7|6
1610446880000|2021-01-12 10:21:20|||||||||1
1610446890000|2021-01-12 10:21:30|4233.2|4227.2|4229.7|4223.7|4233.2|4227.2|4229.7|4223.7|18
1610446900000|2021-01-12 10:21:40|4230.2|4224.2|4231.7|4225.7|4231.7|4225.7|4229.2|4223.2|76
1610446920000|2021-01-12 10:22:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1610446930000|2021-01-12 10:22:10|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|9
1610446950000|2021-01-12 10:22:30|||||||||3
1610446960000|2021-01-12 10:22:40|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|1
1610446970000|2021-01-12 10:22:50|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4231.7|4225.7|4
1610446980000|2021-01-12 10:23:00|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|5
1610446990000|2021-01-12 10:23:10|||||||||2
1610447000000|2021-01-12 10:23:20|4232.2|4226.2|4233.7|4227.7|4233.7|4227.7|4232.2|4226.2|2
1610447020000|2021-01-12 10:23:40|4234.2|4228.2|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|0
1610447030000|2021-01-12 10:23:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1610447040000|2021-01-12 10:24:00|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|1
1610447060000|2021-01-12 10:24:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1610447070000|2021-01-12 10:24:30|4235.2|4229.2|4236.2|4230.2|4236.2|4230.2|4235.2|4229.2|2
1610447090000|2021-01-12 10:24:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4
1610447100000|2021-01-12 10:25:00|||||||||1
1610447130000|2021-01-12 10:25:30|4235.2|4229.2|4234.2|4228.2|4235.2|4229.2|4234.2|4228.2|3
1610447150000|2021-01-12 10:25:50|4234.7|4228.7|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|1
1610447160000|2021-01-12 10:26:00|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1610447170000|2021-01-12 10:26:10|4234.7|4228.7|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|1
1610447180000|2021-01-12 10:26:20|4234.7|4228.7|4234.2|4228.2|4235.2|4229.2|4234.2|4228.2|1
1610447190000|2021-01-12 10:26:30|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1610447200000|2021-01-12 10:26:40|4234.2|4228.2|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1610447220000|2021-01-12 10:27:00|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|5
1610447240000|2021-01-12 10:27:20|4234.2|4228.2|4233.2|4227.2|4234.2|4228.2|4233.2|4227.2|0
1610447250000|2021-01-12 10:27:30|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1610447260000|2021-01-12 10:27:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|6
1610447270000|2021-01-12 10:27:50|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|0
1610447290000|2021-01-12 10:28:10|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|0
1610447310000|2021-01-12 10:28:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1610447320000|2021-01-12 10:28:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1610447330000|2021-01-12 10:28:50|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|1
1610447340000|2021-01-12 10:29:00|4232.2|4226.2|4232.2|4226.2|4232.7|4226.7|4231.7|4225.7|1
1610447350000|2021-01-12 10:29:10|||||||||1
1610447360000|2021-01-12 10:29:20|4232.7|4226.7|4233.2|4227.2|4233.2|4227.2|4232.7|4226.7|1
1610447370000|2021-01-12 10:29:30|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|3
1610447380000|2021-01-12 10:29:40|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1610447400000|2021-01-12 10:30:00|4232.7|4226.7|4234.2|4228.2|4234.2|4228.2|4232.7|4226.7|4
1610447410000|2021-01-12 10:30:10|4234.1|4228.1|4233.2|4227.2|4234.1|4228.1|4233.2|4227.2|1
1610447420000|2021-01-12 10:30:20|4233.7|4227.7|4233.2|4227.2|4234.2|4228.2|4233.2|4227.2|1
1610447440000|2021-01-12 10:30:40|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|5
1610447450000|2021-01-12 10:30:50|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|1
1610447460000|2021-01-12 10:31:00|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|3
1610447470000|2021-01-12 10:31:10|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1610447480000|2021-01-12 10:31:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|1
1610447490000|2021-01-12 10:31:30|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.7|4226.7|1
1610447500000|2021-01-12 10:31:40|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|2
1610447510000|2021-01-12 10:31:50|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1610447540000|2021-01-12 10:32:20|4233.7|4227.7|4234.3|4228.3|4234.3|4228.3|4233.7|4227.7|3
1610447550000|2021-01-12 10:32:30|4237.2|4231.2|4237.2|4231.2|4238.2|4232.2|4236.7|4230.7|22
1610447560000|2021-01-12 10:32:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1610447570000|2021-01-12 10:32:50|4237.2|4231.2|4237.7|4231.7|4238.2|4232.2|4237.2|4231.2|3
1610447610000|2021-01-12 10:33:30|4237.6|4231.6|4238.2|4232.2|4238.2|4232.2|4237.6|4231.6|1
1610447620000|2021-01-12 10:33:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|1
1610447630000|2021-01-12 10:33:50|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|0
1610447640000|2021-01-12 10:34:00|4236.7|4230.7|4234.7|4228.7|4236.7|4230.7|4233.6|4227.6|42
1610447650000|2021-01-12 10:34:10|4234.2|4228.2|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|1
1610447660000|2021-01-12 10:34:20|4234.2|4228.2|4233.7|4227.7|4234.2|4228.2|4233.2|4227.2|4
1610447690000|2021-01-12 10:34:50|4233.2|4227.2|4234.7|4228.7|4234.7|4228.7|4233.2|4227.2|7
1610447700000|2021-01-12 10:35:00|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|1
1610447710000|2021-01-12 10:35:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1610447730000|2021-01-12 10:35:30|4236.2|4230.2|4234.7|4228.7|4236.2|4230.2|4234.2|4228.2|21
1610447740000|2021-01-12 10:35:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1610447750000|2021-01-12 10:35:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4
1610447790000|2021-01-12 10:36:30|4234.6|4228.6|4234.2|4228.2|4234.6|4228.6|4234.2|4228.2|0
1610447800000|2021-01-12 10:36:40|4234.1|4228.1|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|1
1610447810000|2021-01-12 10:36:50|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|2
1610447830000|2021-01-12 10:37:10|4233.6|4227.6|4233.2|4227.2|4233.6|4227.6|4233.2|4227.2|0
1610447840000|2021-01-12 10:37:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|9
1610447860000|2021-01-12 10:37:40|4233.1|4227.1|4233.7|4227.7|4233.7|4227.7|4233.1|4227.1|1
1610447880000|2021-01-12 10:38:00|||||||||2
1610447890000|2021-01-12 10:38:10|4234.2|4228.2|4233.7|4227.7|4234.2|4228.2|4233.7|4227.7|0
1610447900000|2021-01-12 10:38:20|4234.1|4228.1|4234.2|4228.2|4234.2|4228.2|4234.1|4228.1|0
1610447920000|2021-01-12 10:38:40|4233.2|4227.2|4232.7|4226.7|4233.7|4227.7|4232.7|4226.7|1
1610447940000|2021-01-12 10:39:00|4233.7|4227.7|4232.7|4226.7|4233.7|4227.7|4232.7|4226.7|0
1610447950000|2021-01-12 10:39:10|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1610447960000|2021-01-12 10:39:20|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|2
1610447970000|2021-01-12 10:39:30|||||||||3
1610447980000|2021-01-12 10:39:40|||||||||1
1610447990000|2021-01-12 10:39:50|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1610448000000|2021-01-12 10:40:00|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.7|4226.7|16
1610448010000|2021-01-12 10:40:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1610448020000|2021-01-12 10:40:20|4234.1|4228.1|4233.2|4227.2|4234.2|4228.2|4233.2|4227.2|1
1610448040000|2021-01-12 10:40:40|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1610448080000|2021-01-12 10:41:20|4234.1|4228.1|4233.7|4227.7|4234.2|4228.2|4233.2|4227.2|3
1610448090000|2021-01-12 10:41:30|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.7|4226.7|1
1610448100000|2021-01-12 10:41:40|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4232.7|4226.7|5
1610448110000|2021-01-12 10:41:50|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1610448120000|2021-01-12 10:42:00|4232.2|4226.2|4231.7|4225.7|4232.2|4226.2|4231.7|4225.7|0
1610448130000|2021-01-12 10:42:10|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1610448140000|2021-01-12 10:42:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|1
1610448170000|2021-01-12 10:42:50|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.7|4226.7|1
1610448180000|2021-01-12 10:43:00|4233.2|4227.2|4234.2|4228.2|4236.2|4230.2|4233.2|4227.2|25
1610448190000|2021-01-12 10:43:10|4234.7|4228.7|4233.7|4227.7|4234.7|4228.7|4233.7|4227.7|0
1610448200000|2021-01-12 10:43:20|4234.7|4228.7|4237.2|4231.2|4237.7|4231.7|4234.7|4228.7|7
1610448210000|2021-01-12 10:43:30|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|1
1610448240000|2021-01-12 10:44:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1610448250000|2021-01-12 10:44:10|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|3
1610448270000|2021-01-12 10:44:30|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|0
1610448280000|2021-01-12 10:44:40|4239.1|4233.1|4239.7|4233.7|4239.7|4233.7|4239.1|4233.1|5
1610448290000|2021-01-12 10:44:50|4240.1|4234.1|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|1
1610448300000|2021-01-12 10:45:00|4240.1|4234.1|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|2
1610448310000|2021-01-12 10:45:10|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1610448320000|2021-01-12 10:45:20|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4
1610448330000|2021-01-12 10:45:30|4239.2|4233.2|4240.2|4234.2|4240.2|4234.2|4239.2|4233.2|1
1610448340000|2021-01-12 10:45:40|||||||||2
1610448360000|2021-01-12 10:46:00|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|2
1610448370000|2021-01-12 10:46:10|4240.2|4234.2|4238.7|4232.7|4240.2|4234.2|4238.7|4232.7|1
1610448380000|2021-01-12 10:46:20|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|5
1610448390000|2021-01-12 10:46:30|4239.1|4233.1|4239.2|4233.2|4239.2|4233.2|4238.7|4232.7|0
1610448400000|2021-01-12 10:46:40|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1610448410000|2021-01-12 10:46:50|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1610448440000|2021-01-12 10:47:20|4240.1|4234.1|4240.2|4234.2|4240.7|4234.7|4240.1|4234.1|7
1610448450000|2021-01-12 10:47:30|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|1
1610448460000|2021-01-12 10:47:40|4239.7|4233.7|4238.7|4232.7|4239.7|4233.7|4238.6|4232.6|3
1610448470000|2021-01-12 10:47:50|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|0
1610448480000|2021-01-12 10:48:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|0
1610448490000|2021-01-12 10:48:10|4238.7|4232.7|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|0
1610448500000|2021-01-12 10:48:20|4239.1|4233.1|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|2
1610448530000|2021-01-12 10:48:50|4238.6|4232.6|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|0
1610448540000|2021-01-12 10:49:00|4238.6|4232.6|4238.2|4232.2|4238.6|4232.6|4238.2|4232.2|0
1610448550000|2021-01-12 10:49:10|4238.1|4232.1|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|2
1610448560000|2021-01-12 10:49:20|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1610448570000|2021-01-12 10:49:30|4239.1|4233.1|4239.7|4233.7|4240.2|4234.2|4239.1|4233.1|2
1610448580000|2021-01-12 10:49:40|4239.6|4233.6|4239.2|4233.2|4239.6|4233.6|4238.7|4232.7|0
1610448590000|2021-01-12 10:49:50|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|5
1610448600000|2021-01-12 10:50:00|||||||||1
1610448620000|2021-01-12 10:50:20|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|0
1610448630000|2021-01-12 10:50:30|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1610448650000|2021-01-12 10:50:50|4241.1|4235.1|4240.2|4234.2|4241.2|4235.2|4240.2|4234.2|2
1610448680000|2021-01-12 10:51:20|4240.1|4234.1|4239.2|4233.2|4240.1|4234.1|4238.7|4232.7|2
1610448690000|2021-01-12 10:51:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1610448700000|2021-01-12 10:51:40|4239.1|4233.1|4239.2|4233.2|4239.2|4233.2|4239.1|4233.1|0
1610448720000|2021-01-12 10:52:00|||||||||1
1610448730000|2021-01-12 10:52:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1610448740000|2021-01-12 10:52:20|4239.2|4233.2|4240.6|4234.6|4240.6|4234.6|4239.2|4233.2|3
1610448760000|2021-01-12 10:52:40|4240.1|4234.1|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|3
1610448810000|2021-01-12 10:53:30|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4
1610448820000|2021-01-12 10:53:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1610448830000|2021-01-12 10:53:50|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|1
1610448840000|2021-01-12 10:54:00|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|5
1610448880000|2021-01-12 10:54:40|4240.7|4234.7|4241.1|4235.1|4241.1|4235.1|4240.7|4234.7|0
1610448890000|2021-01-12 10:54:50|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1610448900000|2021-01-12 10:55:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|1
1610448920000|2021-01-12 10:55:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1610448970000|2021-01-12 10:56:10|||||||||1
1610449010000|2021-01-12 10:56:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1610449020000|2021-01-12 10:57:00|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1610449040000|2021-01-12 10:57:20|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|5
1610449050000|2021-01-12 10:57:30|||||||||1
1610449080000|2021-01-12 10:58:00|||||||||13
1610449090000|2021-01-12 10:58:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|2
1610449110000|2021-01-12 10:58:30|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|2
1610449120000|2021-01-12 10:58:40|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1610449130000|2021-01-12 10:58:50|4241.2|4235.2|4241.1|4235.1|4241.2|4235.2|4241.1|4235.1|0
1610449140000|2021-01-12 10:59:00|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|4
1610449160000|2021-01-12 10:59:20|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|5
1610449180000|2021-01-12 10:59:40|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|1
1610449200000|2021-01-12 11:00:00|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1610449210000|2021-01-12 11:00:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1610449220000|2021-01-12 11:00:20|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|1
1610449230000|2021-01-12 11:00:30|4239.7|4233.7|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|1
1610449240000|2021-01-12 11:00:40|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|1
1610449250000|2021-01-12 11:00:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1610449260000|2021-01-12 11:01:00|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1610449280000|2021-01-12 11:01:20|4239.6|4233.6|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|5
1610449330000|2021-01-12 11:02:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|3
1610449350000|2021-01-12 11:02:30|4241.2|4235.2|4241.1|4235.1|4241.2|4235.2|4241.1|4235.1|4
1610449370000|2021-01-12 11:02:50|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|4
1610449400000|2021-01-12 11:03:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1610449410000|2021-01-12 11:03:30|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|4
1610449420000|2021-01-12 11:03:40|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|4
1610449430000|2021-01-12 11:03:50|4240.7|4234.7|4241.1|4235.1|4241.1|4235.1|4240.7|4234.7|0
1610449450000|2021-01-12 11:04:10|||||||||6
1610449480000|2021-01-12 11:04:40|||||||||1
1610449490000|2021-01-12 11:04:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|1
1610449500000|2021-01-12 11:05:00|||||||||1
1610449510000|2021-01-12 11:05:10|4241.2|4235.2|4241.6|4235.6|4241.6|4235.6|4241.2|4235.2|0
1610449520000|2021-01-12 11:05:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1610449530000|2021-01-12 11:05:30|4241.7|4235.7|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|4
1610449540000|2021-01-12 11:05:40|||||||||1
1610449550000|2021-01-12 11:05:50|4241.6|4235.6|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1610449560000|2021-01-12 11:06:00|4241.2|4235.2|4240.6|4234.6|4241.2|4235.2|4240.6|4234.6|7
1610449570000|2021-01-12 11:06:10|4240.1|4234.1|4240.6|4234.6|4241.1|4235.1|4240.1|4234.1|5
1610449590000|2021-01-12 11:06:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1610449600000|2021-01-12 11:06:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1610449620000|2021-01-12 11:07:00|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1610449630000|2021-01-12 11:07:10|4239.2|4233.2|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|1
1610449640000|2021-01-12 11:07:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|2
1610449670000|2021-01-12 11:07:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4
1610449690000|2021-01-12 11:08:10|4238.2|4232.2|4239.1|4233.1|4239.1|4233.1|4238.2|4232.2|1
1610449700000|2021-01-12 11:08:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1610449710000|2021-01-12 11:08:30|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|1
1610449720000|2021-01-12 11:08:40|||||||||1
1610449730000|2021-01-12 11:08:50|4238.2|4232.2|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|1
1610449740000|2021-01-12 11:09:00|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|1
1610449750000|2021-01-12 11:09:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|2
1610449760000|2021-01-12 11:09:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1610449770000|2021-01-12 11:09:30|4238.7|4232.7|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|2
1610449780000|2021-01-12 11:09:40|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|1
1610449790000|2021-01-12 11:09:50|4238.2|4232.2|4238.1|4232.1|4238.2|4232.2|4238.1|4232.1|0
1610449820000|2021-01-12 11:10:20|||||||||1
1610449850000|2021-01-12 11:10:50|||||||||1
1610449860000|2021-01-12 11:11:00|||||||||1
1610449890000|2021-01-12 11:11:30|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|8
1610449900000|2021-01-12 11:11:40|4237.7|4231.7|4238.1|4232.1|4238.1|4232.1|4237.7|4231.7|0
1610449920000|2021-01-12 11:12:00|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|4
1610449940000|2021-01-12 11:12:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1610449960000|2021-01-12 11:12:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|18
1610449970000|2021-01-12 11:12:50|4233.7|4227.7|4233.1|4227.1|4233.7|4227.7|4232.6|4226.6|5
1610449980000|2021-01-12 11:13:00|4233.6|4227.6|4232.1|4226.1|4234.1|4228.1|4232.1|4226.1|13
1610449990000|2021-01-12 11:13:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|54
1610450000000|2021-01-12 11:13:20|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|19
1610450020000|2021-01-12 11:13:40|4231.6|4225.6|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|1
1610450030000|2021-01-12 11:13:50|4230.6|4224.6|4230.1|4224.1|4231.1|4225.1|4230.1|4224.1|12
1610450040000|2021-01-12 11:14:00|||||||||21
1610450050000|2021-01-12 11:14:10|||||||||11
1610450060000|2021-01-12 11:14:20|||||||||8
1610450070000|2021-01-12 11:14:30|||||||||6
1610450080000|2021-01-12 11:14:40|||||||||16
1610450090000|2021-01-12 11:14:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|25
1610450100000|2021-01-12 11:15:00|||||||||2
1610450110000|2021-01-12 11:15:10|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4231.1|4225.1|3
1610450120000|2021-01-12 11:15:20|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|5
1610450140000|2021-01-12 11:15:40|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1610450160000|2021-01-12 11:16:00|||||||||6
1610450180000|2021-01-12 11:16:20|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|5
1610450200000|2021-01-12 11:16:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|2
1610450210000|2021-01-12 11:16:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4
1610450220000|2021-01-12 11:17:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|2
1610450240000|2021-01-12 11:17:20|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1610450250000|2021-01-12 11:17:30|4232.5|4226.5|4231.1|4225.1|4232.5|4226.5|4231.1|4225.1|1
1610450270000|2021-01-12 11:17:50|4230.1|4224.1|4229.1|4223.1|4230.1|4224.1|4229.1|4223.1|7
1610450280000|2021-01-12 11:18:00|4228.1|4222.1|4229.6|4223.6|4229.6|4223.6|4228.1|4222.1|21
1610450290000|2021-01-12 11:18:10|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.1|4223.1|3
1610450310000|2021-01-12 11:18:30|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|2
1610450320000|2021-01-12 11:18:40|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1610450330000|2021-01-12 11:18:50|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|3
1610450340000|2021-01-12 11:19:00|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1610450360000|2021-01-12 11:19:20|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1610450370000|2021-01-12 11:19:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|5
1610450390000|2021-01-12 11:19:50|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1610450450000|2021-01-12 11:20:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1610450490000|2021-01-12 11:21:30|4230.6|4224.6|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|4
1610450520000|2021-01-12 11:22:00|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|2
1610450530000|2021-01-12 11:22:10|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|11
1610450540000|2021-01-12 11:22:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1610450550000|2021-01-12 11:22:30|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1610450560000|2021-01-12 11:22:40|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1610450570000|2021-01-12 11:22:50|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|5
1610450580000|2021-01-12 11:23:00|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1610450590000|2021-01-12 11:23:10|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.1|4226.1|9
1610450600000|2021-01-12 11:23:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|3
1610450610000|2021-01-12 11:23:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4
1610450630000|2021-01-12 11:23:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1610450640000|2021-01-12 11:24:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1610450650000|2021-01-12 11:24:10|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1610450680000|2021-01-12 11:24:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1610450690000|2021-01-12 11:24:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|1
1610450700000|2021-01-12 11:25:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1610450710000|2021-01-12 11:25:10|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|0
1610450730000|2021-01-12 11:25:30|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|1
1610450740000|2021-01-12 11:25:40|||||||||1
1610450750000|2021-01-12 11:25:50|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|1
1610450770000|2021-01-12 11:26:10|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1610450790000|2021-01-12 11:26:30|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|2
1610450810000|2021-01-12 11:26:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1610450820000|2021-01-12 11:27:00|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|6
1610450840000|2021-01-12 11:27:20|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|3
1610450850000|2021-01-12 11:27:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1610450860000|2021-01-12 11:27:40|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1610450880000|2021-01-12 11:28:00|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|2
1610450890000|2021-01-12 11:28:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1610450900000|2021-01-12 11:28:20|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1610450910000|2021-01-12 11:28:30|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1610450920000|2021-01-12 11:28:40|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1610450930000|2021-01-12 11:28:50|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|2
1610450950000|2021-01-12 11:29:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1610450970000|2021-01-12 11:29:30|||||||||2
1610450980000|2021-01-12 11:29:40|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|9
1610451000000|2021-01-12 11:30:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1610451020000|2021-01-12 11:30:20|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|5
1610451030000|2021-01-12 11:30:30|4236.1|4230.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|3
1610451050000|2021-01-12 11:30:50|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|0
1610451070000|2021-01-12 11:31:10|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|0
1610451090000|2021-01-12 11:31:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1610451120000|2021-01-12 11:32:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1610451130000|2021-01-12 11:32:10|||||||||1
1610451230000|2021-01-12 11:33:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|12
1610451240000|2021-01-12 11:34:00|||||||||1
1610451250000|2021-01-12 11:34:10|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1610451270000|2021-01-12 11:34:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|3
1610451280000|2021-01-12 11:34:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1610451290000|2021-01-12 11:34:50|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|3
1610451300000|2021-01-12 11:35:00|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|3
1610451310000|2021-01-12 11:35:10|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|2
1610451330000|2021-01-12 11:35:30|||||||||3
1610451350000|2021-01-12 11:35:50|4234.1|4228.1|4235.1|4229.1|4235.1|4229.1|4234.1|4228.1|1
1610451360000|2021-01-12 11:36:00|||||||||3
1610451420000|2021-01-12 11:37:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|10
1610451430000|2021-01-12 11:37:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1610451470000|2021-01-12 11:37:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1610451480000|2021-01-12 11:38:00|||||||||2
1610451560000|2021-01-12 11:39:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|5
1610451570000|2021-01-12 11:39:30|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|1
1610451580000|2021-01-12 11:39:40|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|0
1610451590000|2021-01-12 11:39:50|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|0
1610451600000|2021-01-12 11:40:00|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|0
1610451630000|2021-01-12 11:40:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1610451650000|2021-01-12 11:40:50|||||||||1
1610451660000|2021-01-12 11:41:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|2
1610451680000|2021-01-12 11:41:20|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|0
1610451720000|2021-01-12 11:42:00|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|11
1610451730000|2021-01-12 11:42:10|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1610451740000|2021-01-12 11:42:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1610451770000|2021-01-12 11:42:50|||||||||2
1610451800000|2021-01-12 11:43:20|4234.6|4228.6|4234.1|4228.1|4235.1|4229.1|4234.1|4228.1|4
1610451820000|2021-01-12 11:43:40|||||||||1
1610451840000|2021-01-12 11:44:00|||||||||1
1610451880000|2021-01-12 11:44:40|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|7
1610451890000|2021-01-12 11:44:50|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|5
1610451950000|2021-01-12 11:45:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|9
1610451960000|2021-01-12 11:46:00|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1610451990000|2021-01-12 11:46:30|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|1
1610452010000|2021-01-12 11:46:50|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|2
1610452020000|2021-01-12 11:47:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|4
1610452040000|2021-01-12 11:47:20|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|4
1610452060000|2021-01-12 11:47:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1610452070000|2021-01-12 11:47:50|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|2
1610452080000|2021-01-12 11:48:00|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.1|4225.1|10
1610452100000|2021-01-12 11:48:20|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|10
1610452120000|2021-01-12 11:48:40|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|1
1610452130000|2021-01-12 11:48:50|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|1
1610452150000|2021-01-12 11:49:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1610452180000|2021-01-12 11:49:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|6
1610452200000|2021-01-12 11:50:00|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.1|4225.1|4
1610452210000|2021-01-12 11:50:10|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|0
1610452220000|2021-01-12 11:50:20|4231.1|4225.1|4231.6|4225.6|4232.1|4226.1|4231.1|4225.1|0
1610452230000|2021-01-12 11:50:30|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|2
1610452240000|2021-01-12 11:50:40|4231.1|4225.1|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|1
1610452270000|2021-01-12 11:51:10|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|2
1610452280000|2021-01-12 11:51:20|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|11
1610452290000|2021-01-12 11:51:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|4
1610452310000|2021-01-12 11:51:50|4230.1|4224.1|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|1
1610452320000|2021-01-12 11:52:00|4231.1|4225.1|4230.1|4224.1|4231.1|4225.1|4230.1|4224.1|3
1610452330000|2021-01-12 11:52:10|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|4
1610452340000|2021-01-12 11:52:20|4231.1|4225.1|4231.6|4225.6|4232.1|4226.1|4231.1|4225.1|7
1610452350000|2021-01-12 11:52:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1610452370000|2021-01-12 11:52:50|||||||||1
1610452380000|2021-01-12 11:53:00|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|1
1610452470000|2021-01-12 11:54:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|5
1610452480000|2021-01-12 11:54:40|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|1
1610452490000|2021-01-12 11:54:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1610452510000|2021-01-12 11:55:10|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|1
1610452540000|2021-01-12 11:55:40|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|8
1610452550000|2021-01-12 11:55:50|4232.6|4226.6|4231.6|4225.6|4233.1|4227.1|4231.6|4225.6|2
1610452560000|2021-01-12 11:56:00|4232|4226|4232.1|4226.1|4232.1|4226.1|4232|4226|0
1610452570000|2021-01-12 11:56:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|1
1610452590000|2021-01-12 11:56:30|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|7
1610452620000|2021-01-12 11:57:00|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|4
1610452630000|2021-01-12 11:57:10|4231.5|4225.5|4231.1|4225.1|4231.5|4225.5|4231.1|4225.1|0
1610452640000|2021-01-12 11:57:20|4231|4225|4230.1|4224.1|4231|4225|4230.1|4224.1|6
1610452710000|2021-01-12 11:58:30|||||||||20
1610452720000|2021-01-12 11:58:40|||||||||3
1610452730000|2021-01-12 11:58:50|||||||||1
1610452740000|2021-01-12 11:59:00|||||||||4
1610452760000|2021-01-12 11:59:20|||||||||4
1610452770000|2021-01-12 11:59:30|4230|4224|4228.6|4222.6|4230|4224|4228.6|4222.6|18
1610452780000|2021-01-12 11:59:40|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|3
1610452790000|2021-01-12 11:59:50|||||||||2
1610452810000|2021-01-12 12:00:10|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|2
1610452820000|2021-01-12 12:00:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|16
1610452830000|2021-01-12 12:00:30|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|14
1610452840000|2021-01-12 12:00:40|4224.6|4218.6|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|45
1610452850000|2021-01-12 12:00:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1610452860000|2021-01-12 12:01:00|4225|4219|4223.6|4217.6|4225|4219|4222.7|4216.7|3
1610452870000|2021-01-12 12:01:10|4224.1|4218.1|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|2
1610452880000|2021-01-12 12:01:20|4225.6|4219.6|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|6
1610452890000|2021-01-12 12:01:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|1
1610452900000|2021-01-12 12:01:40|4226|4220|4225.1|4219.1|4226|4220|4225.1|4219.1|1
1610452910000|2021-01-12 12:01:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|150
1610452920000|2021-01-12 12:02:00|4222.1|4216.1|4221.7|4215.7|4222.1|4216.1|4221.2|4215.2|106
1610452930000|2021-01-12 12:02:10|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1610452940000|2021-01-12 12:02:20|4221.2|4215.2|4216.8|4210.8|4221.7|4215.7|4216.3|4210.3|24
1610452950000|2021-01-12 12:02:30|4217.3|4211.3|4217.8|4211.8|4218.3|4212.3|4217.3|4211.3|6
1610452960000|2021-01-12 12:02:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|4
1610452970000|2021-01-12 12:02:50|4217.8|4211.8|4216.8|4210.8|4218.3|4212.3|4216.8|4210.8|5
1610452980000|2021-01-12 12:03:00|4217.3|4211.3|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|0
1610452990000|2021-01-12 12:03:10|4217.3|4211.3|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|101
1610453000000|2021-01-12 12:03:20|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|5
1610453010000|2021-01-12 12:03:30|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|16
1610453020000|2021-01-12 12:03:40|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.3|4210.3|4
1610453030000|2021-01-12 12:03:50|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|0
1610453040000|2021-01-12 12:04:00|4217.3|4211.3|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|1
1610453050000|2021-01-12 12:04:10|||||||||1
1610453070000|2021-01-12 12:04:30|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|5
1610453080000|2021-01-12 12:04:40|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|1
1610453090000|2021-01-12 12:04:50|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1610453100000|2021-01-12 12:05:00|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|3
1610453140000|2021-01-12 12:05:40|||||||||1
1610453150000|2021-01-12 12:05:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|3
1610453160000|2021-01-12 12:06:00|4216.3|4210.3|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|13
1610453170000|2021-01-12 12:06:10|||||||||1
1610453180000|2021-01-12 12:06:20|||||||||1
1610453210000|2021-01-12 12:06:50|||||||||1
1610453220000|2021-01-12 12:07:00|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|3
1610453230000|2021-01-12 12:07:10|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|8
1610453240000|2021-01-12 12:07:20|4219.2|4213.2|4217.3|4211.3|4219.2|4213.2|4217.3|4211.3|9
1610453250000|2021-01-12 12:07:30|||||||||1
1610453260000|2021-01-12 12:07:40|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|2
1610453270000|2021-01-12 12:07:50|4219.2|4213.2|4218.8|4212.8|4219.2|4213.2|4218.3|4212.3|19
1610453290000|2021-01-12 12:08:10|||||||||1
1610453300000|2021-01-12 12:08:20|4219.2|4213.2|4218.8|4212.8|4219.2|4213.2|4218.8|4212.8|1
1610453320000|2021-01-12 12:08:40|4218.7|4212.7|4218.3|4212.3|4218.7|4212.7|4217.8|4211.8|7
1610453330000|2021-01-12 12:08:50|4218.8|4212.8|4218.8|4212.8|4219.2|4213.2|4218.8|4212.8|3
1610453340000|2021-01-12 12:09:00|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|6
1610453350000|2021-01-12 12:09:10|4218.3|4212.3|4218.3|4212.3|4219.2|4213.2|4218.3|4212.3|21
1610453390000|2021-01-12 12:09:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|2
1610453400000|2021-01-12 12:10:00|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|6
1610453410000|2021-01-12 12:10:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|1
1610453420000|2021-01-12 12:10:20|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|10
1610453450000|2021-01-12 12:10:50|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.3|4210.3|3
1610453470000|2021-01-12 12:11:10|||||||||2
1610453520000|2021-01-12 12:12:00|4218.7|4212.7|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|2
1610453530000|2021-01-12 12:12:10|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|6
1610453540000|2021-01-12 12:12:20|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|1
1610453550000|2021-01-12 12:12:30|4219.2|4213.2|4218.2|4212.2|4219.2|4213.2|4218.2|4212.2|7
1610453560000|2021-01-12 12:12:40|4217.8|4211.8|4218.7|4212.7|4218.7|4212.7|4217.8|4211.8|4
1610453570000|2021-01-12 12:12:50|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|1
1610453580000|2021-01-12 12:13:00|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|1
1610453600000|2021-01-12 12:13:20|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|7
1610453610000|2021-01-12 12:13:30|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|3
1610453620000|2021-01-12 12:13:40|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|7
1610453630000|2021-01-12 12:13:50|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|8
1610453650000|2021-01-12 12:14:10|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|1
1610453660000|2021-01-12 12:14:20|4218.3|4212.3|4221.7|4215.7|4221.7|4215.7|4218.2|4212.2|71
1610453680000|2021-01-12 12:14:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1610453730000|2021-01-12 12:15:30|||||||||1
1610453750000|2021-01-12 12:15:50|||||||||2
1610453770000|2021-01-12 12:16:10|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|11
1610453780000|2021-01-12 12:16:20|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|7
1610453790000|2021-01-12 12:16:30|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|2
1610453810000|2021-01-12 12:16:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4
1610453820000|2021-01-12 12:17:00|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|37
1610453840000|2021-01-12 12:17:20|||||||||1
1610453850000|2021-01-12 12:17:30|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|1
1610453860000|2021-01-12 12:17:40|4219.7|4213.7|4219.7|4213.7|4220.2|4214.2|4219.7|4213.7|9
1610453870000|2021-01-12 12:17:50|4219.2|4213.2|4220.7|4214.7|4221.2|4215.2|4219.2|4213.2|7
1610453880000|2021-01-12 12:18:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1610453890000|2021-01-12 12:18:10|4220.7|4214.7|4221.2|4215.2|4221.2|4215.2|4220.7|4214.7|0
1610453900000|2021-01-12 12:18:20|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|1
1610453920000|2021-01-12 12:18:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1610453970000|2021-01-12 12:19:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4
1610453980000|2021-01-12 12:19:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1610453990000|2021-01-12 12:19:50|4219.7|4213.7|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|10
1610454000000|2021-01-12 12:20:00|||||||||2
1610454010000|2021-01-12 12:20:10|4218.3|4212.3|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|5
1610454030000|2021-01-12 12:20:30|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|7
1610454040000|2021-01-12 12:20:40|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|2
1610454070000|2021-01-12 12:21:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|6
1610454080000|2021-01-12 12:21:20|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.2|4212.2|8
1610454090000|2021-01-12 12:21:30|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4218.7|4212.7|2
1610454100000|2021-01-12 12:21:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1610454110000|2021-01-12 12:21:50|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1610454120000|2021-01-12 12:22:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1610454130000|2021-01-12 12:22:10|4221.7|4215.7|4222.1|4216.1|4222.1|4216.1|4221.7|4215.7|2
1610454140000|2021-01-12 12:22:20|4222.6|4216.6|4221.2|4215.2|4222.6|4216.6|4221.2|4215.2|3
1610454150000|2021-01-12 12:22:30|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4
1610454170000|2021-01-12 12:22:50|4222.1|4216.1|4222.6|4216.6|4223.1|4217.1|4222.1|4216.1|4
1610454180000|2021-01-12 12:23:00|4222.2|4216.2|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|2
1610454190000|2021-01-12 12:23:10|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1610454200000|2021-01-12 12:23:20|4224.1|4218.1|4221.2|4215.2|4224.1|4218.1|4221.2|4215.2|28
1610454210000|2021-01-12 12:23:30|4221.7|4215.7|4218.7|4212.7|4222.1|4216.1|4218.7|4212.7|23
1610454230000|2021-01-12 12:23:50|||||||||6
1610454250000|2021-01-12 12:24:10|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|4
1610454260000|2021-01-12 12:24:20|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|3
1610454270000|2021-01-12 12:24:30|4217.8|4211.8|4218.2|4212.2|4218.2|4212.2|4217.8|4211.8|10
1610454290000|2021-01-12 12:24:50|4218.3|4212.3|4219.2|4213.2|4219.2|4213.2|4218.3|4212.3|0
1610454310000|2021-01-12 12:25:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|2
1610454320000|2021-01-12 12:25:20|4217.8|4211.8|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|5
1610454330000|2021-01-12 12:25:30|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|0
1610454350000|2021-01-12 12:25:50|4218.2|4212.2|4217.8|4211.8|4218.2|4212.2|4217.8|4211.8|1
1610454360000|2021-01-12 12:26:00|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1610454370000|2021-01-12 12:26:10|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|2
1610454390000|2021-01-12 12:26:30|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|0
1610454400000|2021-01-12 12:26:40|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|2
1610454440000|2021-01-12 12:27:20|4217.7|4211.7|4217.3|4211.3|4217.8|4211.8|4217.3|4211.3|12
1610454450000|2021-01-12 12:27:30|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1610454460000|2021-01-12 12:27:40|||||||||8
1610454470000|2021-01-12 12:27:50|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|5
1610454480000|2021-01-12 12:28:00|4216.3|4210.3|4215.3|4209.3|4216.8|4210.8|4215.3|4209.3|7
1610454490000|2021-01-12 12:28:10|4216.3|4210.3|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|3
1610454500000|2021-01-12 12:28:20|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|7
1610454510000|2021-01-12 12:28:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1610454520000|2021-01-12 12:28:40|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|0
1610454530000|2021-01-12 12:28:50|4216.2|4210.2|4213.8|4207.8|4216.2|4210.2|4213.8|4207.8|8
1610454540000|2021-01-12 12:29:00|4214.3|4208.3|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|1
1610454550000|2021-01-12 12:29:10|||||||||1
1610454560000|2021-01-12 12:29:20|||||||||1
1610454570000|2021-01-12 12:29:30|||||||||1
1610454580000|2021-01-12 12:29:40|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|6
1610454590000|2021-01-12 12:29:50|||||||||2
1610454600000|2021-01-12 12:30:00|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|3
1610454640000|2021-01-12 12:30:40|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1610454650000|2021-01-12 12:30:50|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|3
1610454670000|2021-01-12 12:31:10|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1610454680000|2021-01-12 12:31:20|4213.3|4207.3|4213.8|4207.8|4214.3|4208.3|4213.3|4207.3|5
1610454690000|2021-01-12 12:31:30|4214.3|4208.3|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|3
1610454700000|2021-01-12 12:31:40|4215.3|4209.3|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|1
1610454710000|2021-01-12 12:31:50|4213.8|4207.8|4213.8|4207.8|4214.3|4208.3|4213.3|4207.3|8
1610454720000|2021-01-12 12:32:00|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|1
1610454740000|2021-01-12 12:32:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|3
1610454750000|2021-01-12 12:32:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|3
1610454760000|2021-01-12 12:32:40|4213.4|4207.4|4213.8|4207.8|4213.8|4207.8|4213.3|4207.3|0
1610454770000|2021-01-12 12:32:50|4214.3|4208.3|4213.3|4207.3|4214.3|4208.3|4213.3|4207.3|3
1610454780000|2021-01-12 12:33:00|4213.8|4207.8|4211.9|4205.9|4213.8|4207.8|4211.9|4205.9|11
1610454790000|2021-01-12 12:33:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|2
1610454800000|2021-01-12 12:33:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|3
1610454810000|2021-01-12 12:33:30|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|1
1610454820000|2021-01-12 12:33:40|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.4|4205.4|4
1610454840000|2021-01-12 12:34:00|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|7
1610454850000|2021-01-12 12:34:10|||||||||1
1610454860000|2021-01-12 12:34:20|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1610454870000|2021-01-12 12:34:30|||||||||1
1610454890000|2021-01-12 12:34:50|4211.9|4205.9|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|5
1610454900000|2021-01-12 12:35:00|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|6
1610454910000|2021-01-12 12:35:10|4213.3|4207.3|4214.8|4208.8|4215.3|4209.3|4213.3|4207.3|4
1610454920000|2021-01-12 12:35:20|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|1
1610454930000|2021-01-12 12:35:30|4214.3|4208.3|4214.8|4208.8|4215.3|4209.3|4214.3|4208.3|1
1610454940000|2021-01-12 12:35:40|4214.3|4208.3|4215.8|4209.8|4215.8|4209.8|4214.3|4208.3|3
1610454950000|2021-01-12 12:35:50|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|10
1610454960000|2021-01-12 12:36:00|4216.3|4210.3|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|6
1610454970000|2021-01-12 12:36:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|15
1610454990000|2021-01-12 12:36:30|4216.7|4210.7|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|1
1610455000000|2021-01-12 12:36:40|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1610455010000|2021-01-12 12:36:50|4217.3|4211.3|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|1
1610455020000|2021-01-12 12:37:00|4217.3|4211.3|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|1
1610455030000|2021-01-12 12:37:10|4217.3|4211.3|4218.2|4212.2|4218.2|4212.2|4217.3|4211.3|8
1610455050000|2021-01-12 12:37:30|||||||||1
1610455070000|2021-01-12 12:37:50|4218.7|4212.7|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|3
1610455080000|2021-01-12 12:38:00|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1610455090000|2021-01-12 12:38:10|4218.7|4212.7|4219.2|4213.2|4219.2|4213.2|4218.7|4212.7|4
1610455100000|2021-01-12 12:38:20|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.7|4213.7|4
1610455120000|2021-01-12 12:38:40|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|5
1610455140000|2021-01-12 12:39:00|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|1
1610455150000|2021-01-12 12:39:10|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|6
1610455160000|2021-01-12 12:39:20|4221.2|4215.2|4221.6|4215.6|4221.6|4215.6|4221.1|4215.1|14
1610455170000|2021-01-12 12:39:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1610455190000|2021-01-12 12:39:50|4221.2|4215.2|4223.1|4217.1|4223.1|4217.1|4221.2|4215.2|3
1610455200000|2021-01-12 12:40:00|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|2
1610455210000|2021-01-12 12:40:10|4223.1|4217.1|4223.6|4217.6|4224.1|4218.1|4223.1|4217.1|5
1610455220000|2021-01-12 12:40:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1610455230000|2021-01-12 12:40:30|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|2
1610455240000|2021-01-12 12:40:40|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|3
1610455250000|2021-01-12 12:40:50|4223.6|4217.6|4224.6|4218.6|4225|4219|4223.6|4217.6|6
1610455260000|2021-01-12 12:41:00|4226|4220|4225.5|4219.5|4226|4220|4225|4219|5
1610455270000|2021-01-12 12:41:10|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|2
1610455280000|2021-01-12 12:41:20|4226|4220|4225.5|4219.5|4226|4220|4225|4219|9
1610455290000|2021-01-12 12:41:30|4226|4220|4225|4219|4226|4220|4225|4219|3
1610455300000|2021-01-12 12:41:40|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|2
1610455320000|2021-01-12 12:42:00|4225|4219|4227.5|4221.5|4228.5|4222.5|4224.6|4218.6|37
1610455330000|2021-01-12 12:42:10|4226|4220|4223.6|4217.6|4226|4220|4223.1|4217.1|57
1610455340000|2021-01-12 12:42:20|4223.1|4217.1|4226.5|4220.5|4226.5|4220.5|4223.1|4217.1|15
1610455350000|2021-01-12 12:42:30|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|2
1610455360000|2021-01-12 12:42:40|4225.5|4219.5|4225.5|4219.5|4226|4220|4225|4219|11
1610455370000|2021-01-12 12:42:50|4225|4219|4225|4219|4225|4219|4225|4219|0
1610455380000|2021-01-12 12:43:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1610455390000|2021-01-12 12:43:10|4225|4219|4223.1|4217.1|4225|4219|4223.1|4217.1|3
1610455400000|2021-01-12 12:43:20|4222.6|4216.6|4223.6|4217.6|4223.6|4217.6|4222.6|4216.6|10
1610455420000|2021-01-12 12:43:40|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1610455430000|2021-01-12 12:43:50|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|5
1610455440000|2021-01-12 12:44:00|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|0
1610455450000|2021-01-12 12:44:10|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|2
1610455460000|2021-01-12 12:44:20|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1610455490000|2021-01-12 12:44:50|4225|4219|4225|4219|4225|4219|4225|4219|0
1610455500000|2021-01-12 12:45:00|4224.6|4218.6|4226|4220|4226|4220|4224.6|4218.6|9
1610455510000|2021-01-12 12:45:10|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|2
1610455520000|2021-01-12 12:45:20|4227|4221|4227|4221|4227|4221|4227|4221|16
1610455530000|2021-01-12 12:45:30|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4
1610455540000|2021-01-12 12:45:40|4227|4221|4227|4221|4227.5|4221.5|4227|4221|0
1610455550000|2021-01-12 12:45:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|2
1610455560000|2021-01-12 12:46:00|4228|4222|4228|4222|4228|4222|4227.5|4221.5|0
1610455570000|2021-01-12 12:46:10|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|8
1610455580000|2021-01-12 12:46:20|4228|4222|4228|4222|4228|4222|4228|4222|0
1610455590000|2021-01-12 12:46:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|1
1610455610000|2021-01-12 12:46:50|4227|4221|4227|4221|4227|4221|4227|4221|0
1610455630000|2021-01-12 12:47:10|||||||||1
1610455640000|2021-01-12 12:47:20|||||||||1
1610455660000|2021-01-12 12:47:40|||||||||1
1610455680000|2021-01-12 12:48:00|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4
1610455690000|2021-01-12 12:48:10|4228|4222|4227.5|4221.5|4228|4222|4227|4221|2
1610455700000|2021-01-12 12:48:20|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|1
1610455710000|2021-01-12 12:48:30|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|1
1610455730000|2021-01-12 12:48:50|4226|4220|4226.5|4220.5|4226.5|4220.5|4226|4220|0
1610455740000|2021-01-12 12:49:00|4226|4220|4226|4220|4226|4220|4226|4220|0
1610455780000|2021-01-12 12:49:40|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|12
1610455800000|2021-01-12 12:50:00|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|2
1610455810000|2021-01-12 12:50:10|4224.5|4218.5|4224.1|4218.1|4224.5|4218.5|4224.1|4218.1|4
1610455830000|2021-01-12 12:50:30|4225|4219|4226|4220|4226|4220|4225|4219|4
1610455840000|2021-01-12 12:50:40|||||||||1
1610455850000|2021-01-12 12:50:50|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|2
1610455870000|2021-01-12 12:51:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1610455880000|2021-01-12 12:51:20|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|0
1610455900000|2021-01-12 12:51:40|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1610455910000|2021-01-12 12:51:50|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1610455920000|2021-01-12 12:52:00|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|3
1610455930000|2021-01-12 12:52:10|4223.6|4217.6|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|1
1610455940000|2021-01-12 12:52:20|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|2
1610455950000|2021-01-12 12:52:30|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|2
1610455960000|2021-01-12 12:52:40|4225|4219|4225|4219|4225|4219|4224.6|4218.6|1
1610455970000|2021-01-12 12:52:50|4225.1|4219.1|4224.6|4218.6|4225.5|4219.5|4224.6|4218.6|4
1610455980000|2021-01-12 12:53:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|10
1610456000000|2021-01-12 12:53:20|4225|4219|4225.5|4219.5|4225.5|4219.5|4225|4219|0
1610456010000|2021-01-12 12:53:30|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|0
1610456020000|2021-01-12 12:53:40|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|15
1610456030000|2021-01-12 12:53:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|5
1610456040000|2021-01-12 12:54:00|4227|4221|4227|4221|4227|4221|4227|4221|1
1610456050000|2021-01-12 12:54:10|4226.5|4220.5|4226.5|4220.5|4227|4221|4226.5|4220.5|0
1610456070000|2021-01-12 12:54:30|4226|4220|4226.5|4220.5|4226.5|4220.5|4226|4220|0
1610456080000|2021-01-12 12:54:40|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|3
1610456090000|2021-01-12 12:54:50|4225|4219|4225|4219|4225|4219|4225|4219|11
1610456100000|2021-01-12 12:55:00|||||||||5
1610456110000|2021-01-12 12:55:10|||||||||8
1610456130000|2021-01-12 12:55:30|||||||||45
1610456150000|2021-01-12 12:55:50|||||||||6
1610456160000|2021-01-12 12:56:00|||||||||5
1610456170000|2021-01-12 12:56:10|||||||||52
1610456180000|2021-01-12 12:56:20|||||||||15
1610456190000|2021-01-12 12:56:30|||||||||29
1610456200000|2021-01-12 12:56:40|||||||||1
1610456220000|2021-01-12 12:57:00|||||||||6
1610456230000|2021-01-12 12:57:10|||||||||1
1610456240000|2021-01-12 12:57:20|||||||||3
1610456270000|2021-01-12 12:57:50|||||||||9
1610456280000|2021-01-12 12:58:00|||||||||5
1610456310000|2021-01-12 12:58:30|||||||||1
1610456320000|2021-01-12 12:58:40|||||||||1
1610456340000|2021-01-12 12:59:00|||||||||1
1610456350000|2021-01-12 12:59:10|||||||||6
1610456360000|2021-01-12 12:59:20|||||||||36
1610456380000|2021-01-12 12:59:40|||||||||2
1610456400000|2021-01-12 13:00:00|4224.1|4218.1|4224|4218|4224.1|4218.1|4224|4218|17
1610456410000|2021-01-12 13:00:10|4224.1|4218.1|4222.1|4216.1|4225|4219|4222.1|4216.1|16
1610456420000|2021-01-12 13:00:20|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|15
1610456450000|2021-01-12 13:00:50|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|104
1610456460000|2021-01-12 13:01:00|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|3
1610456470000|2021-01-12 13:01:10|4223.1|4217.1|4223.1|4217.1|4224|4218|4223.1|4217.1|8
1610456480000|2021-01-12 13:01:20|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|6
1610456490000|2021-01-12 13:01:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4
1610456500000|2021-01-12 13:01:40|4222.6|4216.6|4224|4218|4224|4218|4222.6|4216.6|3
1610456510000|2021-01-12 13:01:50|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1610456520000|2021-01-12 13:02:00|4225|4219|4223.6|4217.6|4225|4219|4223.6|4217.6|8
1610456540000|2021-01-12 13:02:20|4223.5|4217.5|4223.1|4217.1|4223.5|4217.5|4223.1|4217.1|0
1610456550000|2021-01-12 13:02:30|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|0
1610456560000|2021-01-12 13:02:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1610456570000|2021-01-12 13:02:50|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|4
1610456580000|2021-01-12 13:03:00|4224|4218|4223.1|4217.1|4224|4218|4223.1|4217.1|6
1610456590000|2021-01-12 13:03:10|||||||||1
1610456600000|2021-01-12 13:03:20|||||||||1
1610456610000|2021-01-12 13:03:30|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|3
1610456620000|2021-01-12 13:03:40|4224|4218|4224|4218|4224|4218|4224|4218|0
1610456630000|2021-01-12 13:03:50|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|9
1610456650000|2021-01-12 13:04:10|4223.5|4217.5|4224|4218|4224|4218|4222.6|4216.6|5
1610456660000|2021-01-12 13:04:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1610456670000|2021-01-12 13:04:30|4223.5|4217.5|4224.5|4218.5|4224.5|4218.5|4223.1|4217.1|7
1610456680000|2021-01-12 13:04:40|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.1|4217.1|13
1610456690000|2021-01-12 13:04:50|4223.5|4217.5|4223.1|4217.1|4223.5|4217.5|4223.1|4217.1|5
1610456700000|2021-01-12 13:05:00|4222.6|4216.6|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|4
1610456720000|2021-01-12 13:05:20|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|0
1610456730000|2021-01-12 13:05:30|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|2
1610456740000|2021-01-12 13:05:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|0
1610456760000|2021-01-12 13:06:00|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|2
1610456770000|2021-01-12 13:06:10|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|4
1610456780000|2021-01-12 13:06:20|||||||||1
1610456800000|2021-01-12 13:06:40|||||||||1
1610456810000|2021-01-12 13:06:50|4224|4218|4224|4218|4224.5|4218.5|4224|4218|6
1610456820000|2021-01-12 13:07:00|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|4
1610456830000|2021-01-12 13:07:10|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|44
1610456840000|2021-01-12 13:07:20|4225|4219|4224.5|4218.5|4225|4219|4224|4218|4
1610456850000|2021-01-12 13:07:30|4224.1|4218.1|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1610456860000|2021-01-12 13:07:40|4225|4219|4224.5|4218.5|4225|4219|4224|4218|14
1610456870000|2021-01-12 13:07:50|4225|4219|4225|4219|4225|4219|4224.5|4218.5|2
1610456880000|2021-01-12 13:08:00|4224.5|4218.5|4224.5|4218.5|4225|4219|4224.5|4218.5|41
1610456890000|2021-01-12 13:08:10|||||||||1
1610456910000|2021-01-12 13:08:30|4225|4219|4225|4219|4225|4219|4225|4219|5
1610456930000|2021-01-12 13:08:50|||||||||33
1610456940000|2021-01-12 13:09:00|||||||||10
1610456950000|2021-01-12 13:09:10|4226.4|4220.4|4227.5|4221.5|4227.5|4221.5|4226.4|4220.4|25
1610456960000|2021-01-12 13:09:20|4228|4222|4227.5|4221.5|4228|4222|4227.5|4221.5|5
1610456970000|2021-01-12 13:09:30|4227|4221|4227|4221|4227|4221|4227|4221|1
1610456980000|2021-01-12 13:09:40|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|3
1610456990000|2021-01-12 13:09:50|4226|4220|4226.5|4220.5|4227|4221|4226|4220|1
1610457010000|2021-01-12 13:10:10|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|3
1610457020000|2021-01-12 13:10:20|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|2
1610457040000|2021-01-12 13:10:40|||||||||2
1610457050000|2021-01-12 13:10:50|||||||||1
1610457060000|2021-01-12 13:11:00|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|10
1610457070000|2021-01-12 13:11:10|||||||||14
1610457080000|2021-01-12 13:11:20|4224|4218|4224|4218|4224|4218|4224|4218|4
1610457090000|2021-01-12 13:11:30|||||||||6
1610457100000|2021-01-12 13:11:40|4224.5|4218.5|4225.5|4219.5|4225.5|4219.5|4224.5|4218.5|2
1610457110000|2021-01-12 13:11:50|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|0
1610457130000|2021-01-12 13:12:10|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1610457140000|2021-01-12 13:12:20|4224|4218|4224|4218|4224|4218|4224|4218|1
1610457160000|2021-01-12 13:12:40|||||||||1
1610457180000|2021-01-12 13:13:00|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|3
1610457190000|2021-01-12 13:13:10|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1610457200000|2021-01-12 13:13:20|4225|4219|4224.5|4218.5|4225|4219|4224.1|4218.1|1
1610457220000|2021-01-12 13:13:40|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1610457230000|2021-01-12 13:13:50|4225|4219|4225|4219|4225|4219|4225|4219|0
1610457240000|2021-01-12 13:14:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1610457260000|2021-01-12 13:14:20|4225|4219|4225|4219|4225|4219|4225|4219|0
1610457280000|2021-01-12 13:14:40|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4
1610457290000|2021-01-12 13:14:50|4225|4219|4225|4219|4225|4219|4224.5|4218.5|0
1610457300000|2021-01-12 13:15:00|4224.5|4218.5|4224.5|4218.5|4225|4219|4224.5|4218.5|1
1610457320000|2021-01-12 13:15:20|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|2
1610457330000|2021-01-12 13:15:30|4225|4219|4225|4219|4225|4219|4224.5|4218.5|0
1610457340000|2021-01-12 13:15:40|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1610457360000|2021-01-12 13:16:00|4226|4220|4226|4220|4226|4220|4226|4220|0
1610457370000|2021-01-12 13:16:10|4225.5|4219.5|4225|4219|4226|4220|4224.5|4218.5|3
1610457380000|2021-01-12 13:16:20|4224.5|4218.5|4225.5|4219.5|4225.5|4219.5|4224.5|4218.5|1
1610457390000|2021-01-12 13:16:30|4226|4220|4225|4219|4226|4220|4225|4219|1
1610457400000|2021-01-12 13:16:40|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|0
1610457410000|2021-01-12 13:16:50|4226|4220|4225.5|4219.5|4226|4220|4225|4219|6
1610457420000|2021-01-12 13:17:00|4226|4220|4226|4220|4226|4220|4225.5|4219.5|0
1610457440000|2021-01-12 13:17:20|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1610457450000|2021-01-12 13:17:30|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|2
1610457460000|2021-01-12 13:17:40|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1610457480000|2021-01-12 13:18:00|4224|4218|4224|4218|4224|4218|4224|4218|0
1610457510000|2021-01-12 13:18:30|4225|4219|4225|4219|4225|4219|4224.5|4218.5|4
1610457520000|2021-01-12 13:18:40|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1610457540000|2021-01-12 13:19:00|4224|4218|4224|4218|4224|4218|4224|4218|0
1610457550000|2021-01-12 13:19:10|4224.5|4218.5|4227|4221|4227|4221|4224.5|4218.5|3
1610457560000|2021-01-12 13:19:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227|4221|2
1610457570000|2021-01-12 13:19:30|4228|4222|4226.5|4220.5|4228|4222|4226.5|4220.5|7
1610457580000|2021-01-12 13:19:40|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|2
1610457590000|2021-01-12 13:19:50|4229.5|4223.5|4230|4224|4231|4225|4229.5|4223.5|14
1610457600000|2021-01-12 13:20:00|4230.5|4224.5|4232.5|4226.5|4232.8|4226.8|4229.5|4223.5|23
1610457610000|2021-01-12 13:20:10|4232|4226|4232|4226|4232|4226|4232|4226|1
1610457620000|2021-01-12 13:20:20|4233|4227|4233|4227|4233|4227|4233|4227|6
1610457630000|2021-01-12 13:20:30|4233.5|4227.5|4233|4227|4234.5|4228.5|4233|4227|14
1610457640000|2021-01-12 13:20:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232|4226|21
1610457650000|2021-01-12 13:20:50|4232|4226|4231|4225|4232.5|4226.5|4231|4225|4
1610457660000|2021-01-12 13:21:00|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|2
1610457670000|2021-01-12 13:21:10|4229.9|4223.9|4230|4224|4230|4224|4229.5|4223.5|7
1610457680000|2021-01-12 13:21:20|4230.4|4224.4|4230.5|4224.5|4230.9|4224.9|4230.4|4224.4|3
1610457690000|2021-01-12 13:21:30|4230|4224|4230.5|4224.5|4230.9|4224.9|4230|4224|2
1610457700000|2021-01-12 13:21:40|4230.9|4224.9|4230.5|4224.5|4230.9|4224.9|4230|4224|12
1610457710000|2021-01-12 13:21:50|||||||||1
1610457720000|2021-01-12 13:22:00|4230|4224|4230|4224|4230|4224|4230|4224|15
1610457730000|2021-01-12 13:22:10|4230.4|4224.4|4231|4225|4231|4225|4230|4224|6
1610457740000|2021-01-12 13:22:20|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|3
1610457750000|2021-01-12 13:22:30|4230.9|4224.9|4231|4225|4231|4225|4230|4224|1
1610457760000|2021-01-12 13:22:40|4231.4|4225.4|4230.5|4224.5|4231.5|4225.5|4230|4224|6
1610457770000|2021-01-12 13:22:50|4230|4224|4230|4224|4230|4224|4230|4224|0
1610457780000|2021-01-12 13:23:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230|4224|27
1610457790000|2021-01-12 13:23:10|4230.9|4224.9|4230.5|4224.5|4231|4225|4230.5|4224.5|2
1610457800000|2021-01-12 13:23:20|4231|4225|4230|4224|4231|4225|4230|4224|1
1610457810000|2021-01-12 13:23:30|4231.5|4225.5|4232.5|4226.5|4232.9|4226.9|4231|4225|4
1610457820000|2021-01-12 13:23:40|4231.5|4225.5|4233|4227|4233|4227|4231.5|4225.5|18
1610457830000|2021-01-12 13:23:50|4233.4|4227.4|4234|4228|4234|4228|4233.4|4227.4|5
1610457840000|2021-01-12 13:24:00|4233.5|4227.5|4233.5|4227.5|4234|4228|4233.5|4227.5|8
1610457850000|2021-01-12 13:24:10|4233.4|4227.4|4233.5|4227.5|4234|4228|4233.4|4227.4|21
1610457860000|2021-01-12 13:24:20|4233.9|4227.9|4233|4227|4233.9|4227.9|4233|4227|4
1610457870000|2021-01-12 13:24:30|4233.9|4227.9|4233.5|4227.5|4234|4228|4233.5|4227.5|39
1610457890000|2021-01-12 13:24:50|4233|4227|4232|4226|4234|4228|4232|4226|65
1610457900000|2021-01-12 13:25:00|4232.5|4226.5|4232.5|4226.5|4233|4227|4232.5|4226.5|14
1610457910000|2021-01-12 13:25:10|4232|4226|4231.5|4225.5|4232|4226|4231.5|4225.5|2
1610457950000|2021-01-12 13:25:50|4231|4225|4232.5|4226.5|4232.5|4226.5|4231|4225|4
1610457960000|2021-01-12 13:26:00|4232|4226|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|3
1610457990000|2021-01-12 13:26:30|4231|4225|4231|4225|4231|4225|4231|4225|0
1610458010000|2021-01-12 13:26:50|||||||||1
1610458020000|2021-01-12 13:27:00|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|5
1610458030000|2021-01-12 13:27:10|||||||||1
1610458040000|2021-01-12 13:27:20|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1610458050000|2021-01-12 13:27:30|4231.9|4225.9|4231.5|4225.5|4231.9|4225.9|4231.4|4225.4|2
1610458070000|2021-01-12 13:27:50|4231.9|4225.9|4231|4225|4231.9|4225.9|4231|4225|0
1610458080000|2021-01-12 13:28:00|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1610458090000|2021-01-12 13:28:10|4231.4|4225.4|4231|4225|4231.4|4225.4|4230.5|4224.5|4
1610458100000|2021-01-12 13:28:20|4232|4226|4232|4226|4232|4226|4232|4226|5
1610458130000|2021-01-12 13:28:50|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|2
1610458140000|2021-01-12 13:29:00|4232.4|4226.4|4232|4226|4232.4|4226.4|4232|4226|0
1610458160000|2021-01-12 13:29:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|3
1610458180000|2021-01-12 13:29:40|4233|4227|4232.5|4226.5|4233|4227|4232.5|4226.5|7
1610458190000|2021-01-12 13:29:50|4232.4|4226.4|4232|4226|4232.4|4226.4|4232|4226|0
1610458200000|2021-01-12 13:30:00|4232.5|4226.5|4233|4227|4233|4227|4232|4226|19
1610458210000|2021-01-12 13:30:10|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4
1610458220000|2021-01-12 13:30:20|4235|4229|4235|4229|4235|4229|4235|4229|0
1610458230000|2021-01-12 13:30:30|4234.9|4228.9|4235|4229|4235|4229|4234.9|4228.9|5
1610458240000|2021-01-12 13:30:40|||||||||1
1610458250000|2021-01-12 13:30:50|||||||||8
1610458260000|2021-01-12 13:31:00|||||||||10
1610458270000|2021-01-12 13:31:10|||||||||5
1610458280000|2021-01-12 13:31:20|||||||||7
1610458290000|2021-01-12 13:31:30|||||||||16
1610458320000|2021-01-12 13:32:00|||||||||4
1610458350000|2021-01-12 13:32:30|||||||||1
1610458370000|2021-01-12 13:32:50|4234.5|4228.5|4235|4229|4235|4229|4234.5|4228.5|4
1610458380000|2021-01-12 13:33:00|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|3
1610458390000|2021-01-12 13:33:10|4234|4228|4234|4228|4234|4228|4234|4228|0
1610458400000|2021-01-12 13:33:20|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233|4227|4
1610458420000|2021-01-12 13:33:40|4233.4|4227.4|4233.5|4227.5|4233.5|4227.5|4233.4|4227.4|0
1610458430000|2021-01-12 13:33:50|4233.4|4227.4|4233|4227|4233.5|4227.5|4233|4227|2
1610458440000|2021-01-12 13:34:00|4232|4226|4232|4226|4232|4226|4231|4225|8
1610458450000|2021-01-12 13:34:10|4232.5|4226.5|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|1
1610458460000|2021-01-12 13:34:20|4231.9|4225.9|4233.5|4227.5|4233.5|4227.5|4231.5|4225.5|10
1610458490000|2021-01-12 13:34:50|4234|4228|4234|4228|4234|4228|4234|4228|2
1610458500000|2021-01-12 13:35:00|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1610458510000|2021-01-12 13:35:10|4234.5|4228.5|4234.5|4228.5|4235|4229|4234.5|4228.5|7
1610458520000|2021-01-12 13:35:20|4234.9|4228.9|4234.5|4228.5|4235|4229|4234.5|4228.5|8
1610458530000|2021-01-12 13:35:30|4234.9|4228.9|4235|4229|4235|4229|4234.9|4228.9|1
1610458540000|2021-01-12 13:35:40|4234.9|4228.9|4233.5|4227.5|4234.9|4228.9|4233.5|4227.5|5
1610458570000|2021-01-12 13:36:10|4233.4|4227.4|4231.5|4225.5|4233.4|4227.4|4231.5|4225.5|1
1610458590000|2021-01-12 13:36:30|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|3
1610458600000|2021-01-12 13:36:40|4231.4|4225.4|4229.5|4223.5|4231.4|4225.4|4229|4223|8
1610458620000|2021-01-12 13:37:00|4229|4223|4229.5|4223.5|4229.5|4223.5|4229|4223|1
1610458660000|2021-01-12 13:37:40|4229|4223|4229|4223|4229|4223|4229|4223|0
1610458670000|2021-01-12 13:37:50|4229.5|4223.5|4228.4|4222.4|4229.5|4223.5|4228.4|4222.4|1
1610458680000|2021-01-12 13:38:00|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|0
1610458690000|2021-01-12 13:38:10|4228.5|4222.5|4228.5|4222.5|4229|4223|4228.4|4222.4|3
1610458720000|2021-01-12 13:38:40|4229|4223|4229|4223|4229|4223|4229|4223|0
1610458730000|2021-01-12 13:38:50|4229.4|4223.4|4230.5|4224.5|4230.5|4224.5|4229.4|4223.4|0
1610458740000|2021-01-12 13:39:00|4230|4224|4229.5|4223.5|4230|4224|4229|4223|2
1610458750000|2021-01-12 13:39:10|4229.9|4223.9|4230.5|4224.5|4230.5|4224.5|4229.9|4223.9|0
1610458760000|2021-01-12 13:39:20|4230.4|4224.4|4229.5|4223.5|4230.4|4224.4|4229.5|4223.5|0
1610458780000|2021-01-12 13:39:40|4229.4|4223.4|4229|4223|4229.4|4223.4|4229|4223|0
1610458800000|2021-01-12 13:40:00|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|1
1610458810000|2021-01-12 13:40:10|4228.9|4222.9|4228.5|4222.5|4228.9|4222.9|4228.5|4222.5|1
1610458820000|2021-01-12 13:40:20|4228|4222|4227.5|4221.5|4229|4223|4227.5|4221.5|6
1610458830000|2021-01-12 13:40:30|4227.9|4221.9|4227.5|4221.5|4228|4222|4227.5|4221.5|0
1610458840000|2021-01-12 13:40:40|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1610458850000|2021-01-12 13:40:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1610458860000|2021-01-12 13:41:00|4225.9|4219.9|4225.5|4219.5|4226.4|4220.4|4224|4218|18
1610458880000|2021-01-12 13:41:20|4225.9|4219.9|4225.5|4219.5|4225.9|4219.9|4225.5|4219.5|0
1610458890000|2021-01-12 13:41:30|4226.4|4220.4|4226|4220|4226.4|4220.4|4226|4220|2
1610458900000|2021-01-12 13:41:40|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.5|4219.5|1
1610458920000|2021-01-12 13:42:00|4226|4220|4226.9|4220.9|4226.9|4220.9|4225.5|4219.5|7
1610458930000|2021-01-12 13:42:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1610458960000|2021-01-12 13:42:40|4227.5|4221.5|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|1
1610458970000|2021-01-12 13:42:50|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|1
1610458990000|2021-01-12 13:43:10|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1610459000000|2021-01-12 13:43:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1610459010000|2021-01-12 13:43:30|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1610459040000|2021-01-12 13:44:00|4227.9|4221.9|4226.9|4220.9|4228.9|4222.9|4226.4|4220.4|7
1610459050000|2021-01-12 13:44:10|||||||||21
1610459060000|2021-01-12 13:44:20|4228.9|4222.9|4230.9|4224.9|4230.9|4224.9|4228.9|4222.9|9
1610459070000|2021-01-12 13:44:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1610459080000|2021-01-12 13:44:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|2
1610459090000|2021-01-12 13:44:50|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|6
1610461800000|2021-01-12 14:30:00|4228.7|4222.7|4224.6|4218.6|4228.7|4222.7|4224.6|4218.6|128
1610461810000|2021-01-12 14:30:10|4225.1|4219.1|4227.1|4221.1|4229.6|4223.6|4222.6|4216.6|79
1610461820000|2021-01-12 14:30:20|4226.6|4220.6|4228.2|4222.2|4228.2|4222.2|4226.1|4220.1|13
1610461830000|2021-01-12 14:30:30|4228.7|4222.7|4234.2|4228.2|4234.7|4228.7|4228.7|4222.7|64
1610461840000|2021-01-12 14:30:40|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4232.7|4226.7|30
1610461850000|2021-01-12 14:30:50|4234.6|4228.6|4231.7|4225.7|4235.6|4229.6|4231.7|4225.7|44
1610461860000|2021-01-12 14:31:00|4232.7|4226.7|4230.2|4224.2|4233.2|4227.2|4230.2|4224.2|26
1610461870000|2021-01-12 14:31:10|4229.8|4223.8|4231.2|4225.2|4231.2|4225.2|4229.7|4223.7|23
1610461880000|2021-01-12 14:31:20|4229.7|4223.7|4227.8|4221.8|4230.2|4224.2|4226.3|4220.3|31
1610461890000|2021-01-12 14:31:30|4226.3|4220.3|4226.8|4220.8|4227.8|4221.8|4225.8|4219.8|12
1610461900000|2021-01-12 14:31:40|4227.3|4221.3|4230.2|4224.2|4230.2|4224.2|4226.8|4220.8|25
1610461910000|2021-01-12 14:31:50|4229.3|4223.3|4229.3|4223.3|4230.2|4224.2|4227.3|4221.3|16
1610461920000|2021-01-12 14:32:00|4229.7|4223.7|4227.8|4221.8|4231.7|4225.7|4227.8|4221.8|68
1610461930000|2021-01-12 14:32:10|4228.3|4222.3|4227.3|4221.3|4228.8|4222.8|4227.3|4221.3|8
1610461940000|2021-01-12 14:32:20|4227.6|4221.6|4229.6|4223.6|4229.6|4223.6|4227.6|4221.6|5
1610461950000|2021-01-12 14:32:30|4229.1|4223.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|48
1610461960000|2021-01-12 14:32:40|4228|4222|4224.6|4218.6|4228|4222|4224.1|4218.1|14
1610461970000|2021-01-12 14:32:50|4224.1|4218.1|4223.6|4217.6|4225.1|4219.1|4223.6|4217.6|15
1610461980000|2021-01-12 14:33:00|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4223.6|4217.6|41
1610461990000|2021-01-12 14:33:10|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|9
1610462000000|2021-01-12 14:33:20|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|11
1610462010000|2021-01-12 14:33:30|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|14
1610462020000|2021-01-12 14:33:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|13
1610462030000|2021-01-12 14:33:50|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|18
1610462040000|2021-01-12 14:34:00|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|29
1610462050000|2021-01-12 14:34:10|4226.1|4220.1|4227.9|4221.9|4227.9|4221.9|4225.4|4219.4|26
1610462060000|2021-01-12 14:34:20|4227.4|4221.4|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|10
1610462070000|2021-01-12 14:34:30|4225.4|4219.4|4224.9|4218.9|4225.5|4219.5|4224.9|4218.9|9
1610462080000|2021-01-12 14:34:40|4224.4|4218.4|4223.4|4217.4|4224.9|4218.9|4223.4|4217.4|16
1610462090000|2021-01-12 14:34:50|4223|4217|4221.4|4215.4|4223|4217|4221.4|4215.4|34
1610462100000|2021-01-12 14:35:00|4220.9|4214.9|4221.5|4215.5|4221.9|4215.9|4220.9|4214.9|119
1610462110000|2021-01-12 14:35:10|4219.5|4213.5|4218|4212|4219.7|4213.7|4218|4212|41
1610462120000|2021-01-12 14:35:20|4217|4211|4213.6|4207.6|4217|4211|4213.6|4207.6|27
1610462130000|2021-01-12 14:35:30|4213.2|4207.2|4214.1|4208.1|4215.1|4209.1|4213.2|4207.2|23
1610462140000|2021-01-12 14:35:40|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|21
1610462150000|2021-01-12 14:35:50|4214.1|4208.1|4214.6|4208.6|4215.1|4209.1|4213.1|4207.1|52
1610462160000|2021-01-12 14:36:00|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4213.6|4207.6|22
1610462170000|2021-01-12 14:36:10|4213.6|4207.6|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|13
1610462180000|2021-01-12 14:36:20|4213.2|4207.2|4213.6|4207.6|4213.7|4207.7|4212.6|4206.6|30
1610462190000|2021-01-12 14:36:30|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4213.6|4207.6|8
1610462200000|2021-01-12 14:36:40|4213.6|4207.6|4215.1|4209.1|4215.1|4209.1|4213.6|4207.6|20
1610462210000|2021-01-12 14:36:50|4214.2|4208.2|4215.1|4209.1|4216.1|4210.1|4214.2|4208.2|61
1610462220000|2021-01-12 14:37:00|4214.7|4208.7|4215.1|4209.1|4215.1|4209.1|4214.7|4208.7|29
1610462230000|2021-01-12 14:37:10|4216.1|4210.1|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|50
1610462240000|2021-01-12 14:37:20|4216.6|4210.6|4218.1|4212.1|4218.1|4212.1|4216.6|4210.6|22
1610462250000|2021-01-12 14:37:30|4217.1|4211.1|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|10
1610462260000|2021-01-12 14:37:40|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|26
1610462270000|2021-01-12 14:37:50|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|40
1610462280000|2021-01-12 14:38:00|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4214.6|4208.6|44
1610462290000|2021-01-12 14:38:10|||||||||6
1610462300000|2021-01-12 14:38:20|4215.5|4209.5|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|30
1610462310000|2021-01-12 14:38:30|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4214.6|4208.6|16
1610462320000|2021-01-12 14:38:40|4214.6|4208.6|4208.2|4202.2|4214.6|4208.6|4208.2|4202.2|45
1610462330000|2021-01-12 14:38:50|4208.7|4202.7|4206.8|4200.8|4208.7|4202.7|4206.3|4200.3|80
1610462340000|2021-01-12 14:39:00|4206.3|4200.3|4208.7|4202.7|4209.3|4203.3|4206.3|4200.3|69
1610462350000|2021-01-12 14:39:10|4208.2|4202.2|4206.3|4200.3|4209.2|4203.2|4206.3|4200.3|31
1610462360000|2021-01-12 14:39:20|4206.8|4200.8|4203.9|4197.9|4206.8|4200.8|4201.4|4195.4|140
1610462370000|2021-01-12 14:39:30|4203.4|4197.4|4203.8|4197.8|4205.4|4199.4|4203.3|4197.3|63
1610462380000|2021-01-12 14:39:40|4203.4|4197.4|4201.4|4195.4|4204.3|4198.3|4201.4|4195.4|39
1610462390000|2021-01-12 14:39:50|4201.9|4195.9|4200.4|4194.4|4202.4|4196.4|4200.4|4194.4|27
1610462400000|2021-01-12 14:40:00|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|71
1610462410000|2021-01-12 14:40:10|4198.9|4192.9|4201.9|4195.9|4201.9|4195.9|4198.9|4192.9|39
1610462420000|2021-01-12 14:40:20|4201.4|4195.4|4201.9|4195.9|4202.3|4196.3|4201.4|4195.4|21
1610462430000|2021-01-12 14:40:30|4201.8|4195.8|4203.3|4197.3|4203.8|4197.8|4201.8|4195.8|43
1610462440000|2021-01-12 14:40:40|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4201.9|4195.9|16
1610462450000|2021-01-12 14:40:50|4203.8|4197.8|4202.8|4196.8|4203.8|4197.8|4202.3|4196.3|8
1610462460000|2021-01-12 14:41:00|4203.3|4197.3|4201.9|4195.9|4203.8|4197.8|4201.9|4195.9|24
1610462470000|2021-01-12 14:41:10|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|8
1610462480000|2021-01-12 14:41:20|4201.9|4195.9|4203.3|4197.3|4203.8|4197.8|4201.9|4195.9|15
1610462490000|2021-01-12 14:41:30|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|24
1610462500000|2021-01-12 14:41:40|4202.3|4196.3|4201.9|4195.9|4202.3|4196.3|4201.4|4195.4|12
1610462510000|2021-01-12 14:41:50|4203.8|4197.8|4204.8|4198.8|4206.3|4200.3|4203.3|4197.3|51
1610462520000|2021-01-12 14:42:00|4203.8|4197.8|4201.4|4195.4|4204.3|4198.3|4201.4|4195.4|28
1610462530000|2021-01-12 14:42:10|4200.9|4194.9|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|30
1610462540000|2021-01-12 14:42:20|4201.4|4195.4|4198.9|4192.9|4201.4|4195.4|4198.9|4192.9|22
1610462550000|2021-01-12 14:42:30|4199.4|4193.4|4201.9|4195.9|4202.3|4196.3|4199.4|4193.4|95
1610462560000|2021-01-12 14:42:40|4201.4|4195.4|4201.9|4195.9|4203.3|4197.3|4201.4|4195.4|23
1610462570000|2021-01-12 14:42:50|4202.3|4196.3|4204.3|4198.3|4204.8|4198.8|4202.3|4196.3|19
1610462580000|2021-01-12 14:43:00|||||||||31
1610462590000|2021-01-12 14:43:10|4202.3|4196.3|4202.8|4196.8|4202.8|4196.8|4201.4|4195.4|45
1610462600000|2021-01-12 14:43:20|4202.3|4196.3|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|46
1610462610000|2021-01-12 14:43:30|4202.4|4196.4|4200.4|4194.4|4202.4|4196.4|4199.9|4193.9|22
1610462620000|2021-01-12 14:43:40|4200.9|4194.9|4202.3|4196.3|4202.3|4196.3|4200.9|4194.9|95
1610462630000|2021-01-12 14:43:50|4202.4|4196.4|4202.8|4196.8|4202.8|4196.8|4202.4|4196.4|6
1610462640000|2021-01-12 14:44:00|4202.3|4196.3|4204.3|4198.3|4204.3|4198.3|4202.3|4196.3|84
1610462650000|2021-01-12 14:44:10|4203.8|4197.8|4204.3|4198.3|4204.3|4198.3|4203.3|4197.3|9
1610462660000|2021-01-12 14:44:20|4204.8|4198.8|4205.3|4199.3|4205.8|4199.8|4204.3|4198.3|45
1610462670000|2021-01-12 14:44:30|4205.8|4199.8|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|5
1610462680000|2021-01-12 14:44:40|4206.8|4200.8|4207.2|4201.2|4208.2|4202.2|4206.8|4200.8|22
1610462690000|2021-01-12 14:44:50|4206.3|4200.3|4207.7|4201.7|4208.2|4202.2|4206.3|4200.3|16
1610462700000|2021-01-12 14:45:00|4207.2|4201.2|4205.3|4199.3|4207.2|4201.2|4204.8|4198.8|42
1610462710000|2021-01-12 14:45:10|4206.3|4200.3|4202.3|4196.3|4206.3|4200.3|4202.3|4196.3|44
1610462720000|2021-01-12 14:45:20|4202.4|4196.4|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|14
1610462730000|2021-01-12 14:45:30|4201.9|4195.9|4202.8|4196.8|4202.8|4196.8|4201.9|4195.9|17
1610462740000|2021-01-12 14:45:40|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|26
1610462750000|2021-01-12 14:45:50|||||||||28
1610462760000|2021-01-12 14:46:00|4202.3|4196.3|4200.9|4194.9|4202.3|4196.3|4200.9|4194.9|21
1610462770000|2021-01-12 14:46:10|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.4|4194.4|18
1610462780000|2021-01-12 14:46:20|4201.4|4195.4|4195|4189|4201.4|4195.4|4195|4189|235
1610462790000|2021-01-12 14:46:30|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4192.1|4186.1|51
1610462800000|2021-01-12 14:46:40|4193|4187|4193.1|4187.1|4193.5|4187.5|4192.6|4186.6|35
1610462810000|2021-01-12 14:46:50|4193|4187|4193.5|4187.5|4193.5|4187.5|4192.6|4186.6|22
1610462820000|2021-01-12 14:47:00|4193.1|4187.1|4193.5|4187.5|4193.5|4187.5|4192.1|4186.1|40
1610462830000|2021-01-12 14:47:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|8
1610462840000|2021-01-12 14:47:20|4192.6|4186.6|4194.5|4188.5|4194.5|4188.5|4192.6|4186.6|7
1610462850000|2021-01-12 14:47:30|||||||||2
1610462860000|2021-01-12 14:47:40|4195|4189|4195|4189|4195.5|4189.5|4195|4189|32
1610462870000|2021-01-12 14:47:50|4195.5|4189.5|4194|4188|4195.5|4189.5|4194|4188|114
1610462880000|2021-01-12 14:48:00|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|5
1610462890000|2021-01-12 14:48:10|4194|4188|4195|4189|4195.5|4189.5|4194|4188|15
1610462900000|2021-01-12 14:48:20|4195.5|4189.5|4195|4189|4195.5|4189.5|4194.5|4188.5|9
1610462910000|2021-01-12 14:48:30|4194.5|4188.5|4196.5|4190.5|4196.5|4190.5|4194.5|4188.5|48
1610462920000|2021-01-12 14:48:40|4197|4191|4197.4|4191.4|4197.9|4191.9|4196.5|4190.5|17
1610462930000|2021-01-12 14:48:50|4197.9|4191.9|4198.4|4192.4|4198.9|4192.9|4197.4|4191.4|18
1610462950000|2021-01-12 14:49:10|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.4|4192.4|18
1610462960000|2021-01-12 14:49:20|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|18
1610462970000|2021-01-12 14:49:30|||||||||15
1610462980000|2021-01-12 14:49:40|4197|4191|4197|4191|4197.4|4191.4|4196.5|4190.5|27
1610462990000|2021-01-12 14:49:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|10
1610463000000|2021-01-12 14:50:00|4196|4190|4196|4190|4196.5|4190.5|4195.5|4189.5|20
1610463010000|2021-01-12 14:50:10|4196.5|4190.5|4197|4191|4197|4191|4196|4190|27
1610463020000|2021-01-12 14:50:20|4197.4|4191.4|4196.5|4190.5|4197.4|4191.4|4196.5|4190.5|3
1610463030000|2021-01-12 14:50:30|4196|4190|4194.5|4188.5|4196|4190|4194|4188|19
1610463040000|2021-01-12 14:50:40|4195.5|4189.5|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|37
1610463050000|2021-01-12 14:50:50|4194|4188|4195|4189|4195.5|4189.5|4194|4188|21
1610463060000|2021-01-12 14:51:00|4195.5|4189.5|4196.5|4190.5|4196.5|4190.5|4195|4189|20
1610463070000|2021-01-12 14:51:10|4196|4190|4194.5|4188.5|4197.4|4191.4|4194.5|4188.5|32
1610463080000|2021-01-12 14:51:20|4195.5|4189.5|4196|4190|4196.5|4190.5|4195.5|4189.5|22
1610463090000|2021-01-12 14:51:30|4195.5|4189.5|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|5
1610463100000|2021-01-12 14:51:40|4195.5|4189.5|4197|4191|4197.4|4191.4|4195.5|4189.5|31
1610463110000|2021-01-12 14:51:50|4196.9|4190.9|4198.4|4192.4|4198.4|4192.4|4196.9|4190.9|8
1610463120000|2021-01-12 14:52:00|4197|4191|4197.4|4191.4|4197.4|4191.4|4196.5|4190.5|71
1610463130000|2021-01-12 14:52:10|4197|4191|4197.4|4191.4|4197.4|4191.4|4197|4191|2
1610463140000|2021-01-12 14:52:20|4197|4191|4196.5|4190.5|4197.4|4191.4|4196.5|4190.5|8
1610463150000|2021-01-12 14:52:30|4197.4|4191.4|4195.5|4189.5|4197.4|4191.4|4195.5|4189.5|10
1610463160000|2021-01-12 14:52:40|||||||||18
1610463170000|2021-01-12 14:52:50|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|59
1610463180000|2021-01-12 14:53:00|4197|4191|4197.4|4191.4|4197.4|4191.4|4196.5|4190.5|7
1610463190000|2021-01-12 14:53:10|4198.4|4192.4|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|8
1610463200000|2021-01-12 14:53:20|||||||||15
1610463210000|2021-01-12 14:53:30|4198.4|4192.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|33
1610463220000|2021-01-12 14:53:40|||||||||7
1610463230000|2021-01-12 14:53:50|4200.9|4194.9|4200.4|4194.4|4201.4|4195.4|4199.4|4193.4|77
1610463240000|2021-01-12 14:54:00|4200.9|4194.9|4201.9|4195.9|4202.3|4196.3|4200.9|4194.9|46
1610463250000|2021-01-12 14:54:10|4202.3|4196.3|4202.3|4196.3|4203.3|4197.3|4201.4|4195.4|15
1610463260000|2021-01-12 14:54:20|4202.4|4196.4|4206.2|4200.2|4206.2|4200.2|4202.4|4196.4|115
1610463270000|2021-01-12 14:54:30|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.2|4201.2|20
1610463280000|2021-01-12 14:54:40|4208.2|4202.2|4211.1|4205.1|4211.6|4205.6|4207.7|4201.7|68
1610463290000|2021-01-12 14:54:50|4211.6|4205.6|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|22
1610463300000|2021-01-12 14:55:00|4211.2|4205.2|4212.1|4206.1|4212.1|4206.1|4211.2|4205.2|19
1610463310000|2021-01-12 14:55:10|4211.1|4205.1|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|13
1610463320000|2021-01-12 14:55:20|4212.1|4206.1|4208.7|4202.7|4212.6|4206.6|4208.7|4202.7|32
1610463330000|2021-01-12 14:55:30|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4208.7|4202.7|12
1610463340000|2021-01-12 14:55:40|4210.1|4204.1|4209.7|4203.7|4211.1|4205.1|4209.2|4203.2|37
1610463350000|2021-01-12 14:55:50|4210.6|4204.6|4207.2|4201.2|4210.6|4204.6|4205.8|4199.8|38
1610463360000|2021-01-12 14:56:00|4207.7|4201.7|4207.2|4201.2|4207.7|4201.7|4206.2|4200.2|19
1610463370000|2021-01-12 14:56:10|4208.2|4202.2|4206.7|4200.7|4208.2|4202.2|4206.7|4200.7|21
1610463380000|2021-01-12 14:56:20|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|2
1610463390000|2021-01-12 14:56:30|4205.3|4199.3|4204.8|4198.8|4205.3|4199.3|4203.8|4197.8|82
1610463400000|2021-01-12 14:56:40|4205.3|4199.3|4207.7|4201.7|4208.2|4202.2|4205.3|4199.3|42
1610463410000|2021-01-12 14:56:50|4208.2|4202.2|4211.1|4205.1|4211.1|4205.1|4207.7|4201.7|82
1610463430000|2021-01-12 14:57:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|24
1610463440000|2021-01-12 14:57:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|15
1610463450000|2021-01-12 14:57:30|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|5
1610463460000|2021-01-12 14:57:40|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|36
1610463470000|2021-01-12 14:57:50|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|14
1610463480000|2021-01-12 14:58:00|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|3
1610463490000|2021-01-12 14:58:10|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|20
1610463500000|2021-01-12 14:58:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|2
1610463510000|2021-01-12 14:58:30|4214.1|4208.1|4212.6|4206.6|4214.1|4208.1|4212.6|4206.6|41
1610463520000|2021-01-12 14:58:40|4212.1|4206.1|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|10
1610463530000|2021-01-12 14:58:50|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|5
1610463540000|2021-01-12 14:59:00|||||||||53
1610463550000|2021-01-12 14:59:10|4211.2|4205.2|4212.6|4206.6|4212.6|4206.6|4211.2|4205.2|11
1610463560000|2021-01-12 14:59:20|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|4
1610463570000|2021-01-12 14:59:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|87
1610463580000|2021-01-12 14:59:40|4211.6|4205.6|4212.1|4206.1|4213.1|4207.1|4211.6|4205.6|26
1610463590000|2021-01-12 14:59:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|11
1610463600000|2021-01-12 15:00:00|4214.1|4208.1|4212.1|4206.1|4214.1|4208.1|4212.1|4206.1|23
1610463610000|2021-01-12 15:00:10|||||||||2
1610463620000|2021-01-12 15:00:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|16
1610463630000|2021-01-12 15:00:30|||||||||3
1610463640000|2021-01-12 15:00:40|||||||||3
1610463650000|2021-01-12 15:00:50|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|16
1610463660000|2021-01-12 15:01:00|4211.1|4205.1|4205.8|4199.8|4211.1|4205.1|4205.8|4199.8|32
1610463670000|2021-01-12 15:01:10|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4205.8|4199.8|11
1610463680000|2021-01-12 15:01:20|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|18
1610463690000|2021-01-12 15:01:30|4206.2|4200.2|4204.8|4198.8|4207.2|4201.2|4204.8|4198.8|27
1610463700000|2021-01-12 15:01:40|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|1
1610463710000|2021-01-12 15:01:50|4206.2|4200.2|4207.2|4201.2|4207.2|4201.2|4206.2|4200.2|13
1610463720000|2021-01-12 15:02:00|4206.7|4200.7|4207.2|4201.2|4207.2|4201.2|4206.2|4200.2|13
1610463730000|2021-01-12 15:02:10|4208.2|4202.2|4207.2|4201.2|4208.2|4202.2|4207.2|4201.2|7
1610463740000|2021-01-12 15:02:20|4208.2|4202.2|4207.7|4201.7|4208.2|4202.2|4207.7|4201.7|15
1610463750000|2021-01-12 15:02:30|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|2
1610463760000|2021-01-12 15:02:40|4208.2|4202.2|4208.7|4202.7|4209.2|4203.2|4208.2|4202.2|19
1610463770000|2021-01-12 15:02:50|4209.2|4203.2|4210.1|4204.1|4211.6|4205.6|4208.2|4202.2|43
1610463780000|2021-01-12 15:03:00|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|27
1610463790000|2021-01-12 15:03:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|20
1610463800000|2021-01-12 15:03:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|7
1610463810000|2021-01-12 15:03:30|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|8
1610463820000|2021-01-12 15:03:40|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|4
1610463830000|2021-01-12 15:03:50|4211.6|4205.6|4214.1|4208.1|4214.1|4208.1|4211.6|4205.6|62
1610463840000|2021-01-12 15:04:00|4215|4209|4215|4209|4215.5|4209.5|4215|4209|47
1610463850000|2021-01-12 15:04:10|4216|4210|4216|4210|4216|4210|4215|4209|23
1610463860000|2021-01-12 15:04:20|4215.5|4209.5|4215.5|4209.5|4216|4210|4215|4209|53
1610463870000|2021-01-12 15:04:30|4216|4210|4215.5|4209.5|4216|4210|4215.5|4209.5|5
1610463880000|2021-01-12 15:04:40|4215|4209|4214.5|4208.5|4215.5|4209.5|4214.5|4208.5|32
1610463890000|2021-01-12 15:04:50|4214|4208|4214.5|4208.5|4215|4209|4213.6|4207.6|27
1610463900000|2021-01-12 15:05:00|4214.1|4208.1|4212.6|4206.6|4214.5|4208.5|4212.6|4206.6|25
1610463910000|2021-01-12 15:05:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|10
1610463920000|2021-01-12 15:05:20|4213.5|4207.5|4213.1|4207.1|4214|4208|4213.1|4207.1|5
1610463930000|2021-01-12 15:05:30|4212.6|4206.6|4213.1|4207.1|4213.5|4207.5|4212.6|4206.6|8
1610463940000|2021-01-12 15:05:40|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|4
1610463950000|2021-01-12 15:05:50|4212.6|4206.6|4214|4208|4214|4208|4212.6|4206.6|11
1610463960000|2021-01-12 15:06:00|4214.5|4208.5|4212.1|4206.1|4214.5|4208.5|4212.1|4206.1|20
1610463970000|2021-01-12 15:06:10|4212.6|4206.6|4213.6|4207.6|4214|4208|4212.6|4206.6|7
1610463980000|2021-01-12 15:06:20|4214|4208|4214.5|4208.5|4215|4209|4214|4208|5
1610463990000|2021-01-12 15:06:30|4215|4209|4215|4209|4215.5|4209.5|4215|4209|30
1610464000000|2021-01-12 15:06:40|4214|4208|4216|4210|4216|4210|4214|4208|57
1610464010000|2021-01-12 15:06:50|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|9
1610464020000|2021-01-12 15:07:00|4218|4212|4219.9|4213.9|4220.4|4214.4|4218|4212|31
1610464030000|2021-01-12 15:07:10|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|10
1610464040000|2021-01-12 15:07:20|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|14
1610464050000|2021-01-12 15:07:30|4220.9|4214.9|4222.9|4216.9|4222.9|4216.9|4219.9|4213.9|32
1610464060000|2021-01-12 15:07:40|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|5
1610464070000|2021-01-12 15:07:50|4224.8|4218.8|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|32
1610464080000|2021-01-12 15:08:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|26
1610464090000|2021-01-12 15:08:10|||||||||18
1610464100000|2021-01-12 15:08:20|4225.8|4219.8|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|59
1610464110000|2021-01-12 15:08:30|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|6
1610464120000|2021-01-12 15:08:40|||||||||19
1610464130000|2021-01-12 15:08:50|||||||||5
1610464140000|2021-01-12 15:09:00|4222.9|4216.9|4222.8|4216.8|4222.9|4216.9|4222.8|4216.8|21
1610464150000|2021-01-12 15:09:10|4225.3|4219.3|4223.8|4217.8|4225.3|4219.3|4223.8|4217.8|70
1610464160000|2021-01-12 15:09:20|4223.3|4217.3|4222.8|4216.8|4224.8|4218.8|4222.8|4216.8|34
1610464170000|2021-01-12 15:09:30|4222.4|4216.4|4223.8|4217.8|4223.8|4217.8|4221.9|4215.9|27
1610464180000|2021-01-12 15:09:40|||||||||22
1610464190000|2021-01-12 15:09:50|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|27
1610464210000|2021-01-12 15:10:10|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|38
1610464220000|2021-01-12 15:10:20|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|13
1610464230000|2021-01-12 15:10:30|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|82
1610464240000|2021-01-12 15:10:40|||||||||16
1610464250000|2021-01-12 15:10:50|||||||||18
1610464260000|2021-01-12 15:11:00|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|28
1610464270000|2021-01-12 15:11:10|4228.7|4222.7|4226.3|4220.3|4229.7|4223.7|4225.8|4219.8|36
1610464280000|2021-01-12 15:11:20|4226.7|4220.7|4231.1|4225.1|4231.6|4225.6|4226.7|4220.7|39
1610464290000|2021-01-12 15:11:30|||||||||9
1610464300000|2021-01-12 15:11:40|4230.6|4224.6|4230.6|4224.6|4231.6|4225.6|4228.7|4222.7|25
1610464310000|2021-01-12 15:11:50|4231.6|4225.6|4233.6|4227.6|4233.6|4227.6|4231.1|4225.1|9
1610464320000|2021-01-12 15:12:00|4233.1|4227.1|4234.6|4228.6|4234.6|4228.6|4233.1|4227.1|47
1610464330000|2021-01-12 15:12:10|4235.5|4229.5|4235.1|4229.1|4235.5|4229.5|4234.6|4228.6|7
1610464340000|2021-01-12 15:12:20|4235.5|4229.5|4234.1|4228.1|4235.5|4229.5|4234.1|4228.1|18
1610464350000|2021-01-12 15:12:30|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|28
1610464360000|2021-01-12 15:12:40|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|4
1610464370000|2021-01-12 15:12:50|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|13
1610464380000|2021-01-12 15:13:00|4235.5|4229.5|4234.6|4228.6|4235.5|4229.5|4234.1|4228.1|15
1610464390000|2021-01-12 15:13:10|||||||||5
1610464400000|2021-01-12 15:13:20|4233.6|4227.6|4235.1|4229.1|4235.5|4229.5|4233.6|4227.6|22
1610464410000|2021-01-12 15:13:30|4235.5|4229.5|4236|4230|4236.5|4230.5|4235.5|4229.5|15
1610464420000|2021-01-12 15:13:40|4235.5|4229.5|4239|4233|4239|4233|4235.5|4229.5|29
1610464430000|2021-01-12 15:13:50|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4238.5|4232.5|57
1610464440000|2021-01-12 15:14:00|4240.4|4234.4|4239.4|4233.4|4241.4|4235.4|4239|4233|42
1610464450000|2021-01-12 15:14:10|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|5
1610464460000|2021-01-12 15:14:20|4238|4232|4236|4230|4238|4232|4235.5|4229.5|24
1610464470000|2021-01-12 15:14:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|6
1610464480000|2021-01-12 15:14:40|||||||||8
1610464490000|2021-01-12 15:14:50|4234.1|4228.1|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|14
1610464500000|2021-01-12 15:15:00|4233.6|4227.6|4234.6|4228.6|4236|4230|4233.6|4227.6|15
1610464510000|2021-01-12 15:15:10|4236|4230|4236.5|4230.5|4236.5|4230.5|4236|4230|74
1610464520000|2021-01-12 15:15:20|4235.5|4229.5|4235.1|4229.1|4235.5|4229.5|4235.1|4229.1|22
1610464530000|2021-01-12 15:15:30|4235|4229|4234.1|4228.1|4235.1|4229.1|4233.6|4227.6|5
1610464540000|2021-01-12 15:15:40|4233.6|4227.6|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|7
1610464550000|2021-01-12 15:15:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|6
1610464560000|2021-01-12 15:16:00|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|15
1610464570000|2021-01-12 15:16:10|4235.5|4229.5|4236|4230|4236.5|4230.5|4235.5|4229.5|22
1610464580000|2021-01-12 15:16:20|4236.5|4230.5|4234.1|4228.1|4236.5|4230.5|4233.6|4227.6|22
1610464590000|2021-01-12 15:16:30|4232.6|4226.6|4231.6|4225.6|4233.1|4227.1|4231.6|4225.6|8
1610464600000|2021-01-12 15:16:40|4232.1|4226.1|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|11
1610464610000|2021-01-12 15:16:50|4230.6|4224.6|4232.1|4226.1|4232.1|4226.1|4229.7|4223.7|19
1610464620000|2021-01-12 15:17:00|4232.6|4226.6|4234.1|4228.1|4235|4229|4232.6|4226.6|46
1610464630000|2021-01-12 15:17:10|4233.6|4227.6|4234.5|4228.5|4235|4229|4233.6|4227.6|2
1610464640000|2021-01-12 15:17:20|||||||||4
1610464650000|2021-01-12 15:17:30|4234.1|4228.1|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|20
1610464660000|2021-01-12 15:17:40|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|8
1610464670000|2021-01-12 15:17:50|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|17
1610464680000|2021-01-12 15:18:00|4233.6|4227.6|4234.1|4228.1|4234.1|4228.1|4232.6|4226.6|18
1610464690000|2021-01-12 15:18:10|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|4
1610464700000|2021-01-12 15:18:20|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|2
1610464710000|2021-01-12 15:18:30|4232.6|4226.6|4228.7|4222.7|4232.6|4226.6|4228.7|4222.7|12
1610464720000|2021-01-12 15:18:40|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|5
1610464730000|2021-01-12 15:18:50|4228.2|4222.2|4226.7|4220.7|4228.7|4222.7|4226.7|4220.7|26
1610464740000|2021-01-12 15:19:00|4228.7|4222.7|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|13
1610464750000|2021-01-12 15:19:10|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|5
1610464760000|2021-01-12 15:19:20|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|7
1610464770000|2021-01-12 15:19:30|4226.7|4220.7|4228.7|4222.7|4228.7|4222.7|4225.7|4219.7|22
1610464780000|2021-01-12 15:19:40|4229.2|4223.2|4228.2|4222.2|4229.7|4223.7|4228.2|4222.2|5
1610464790000|2021-01-12 15:19:50|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|5
1610464800000|2021-01-12 15:20:00|4227.7|4221.7|4229.7|4223.7|4229.7|4223.7|4227.7|4221.7|22
1610464810000|2021-01-12 15:20:10|4229.2|4223.2|4229.2|4223.2|4230.2|4224.2|4228.7|4222.7|11
1610464820000|2021-01-12 15:20:20|||||||||8
1610464830000|2021-01-12 15:20:30|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4
1610464840000|2021-01-12 15:20:40|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4227.7|4221.7|7
1610464850000|2021-01-12 15:20:50|4227.7|4221.7|4229.2|4223.2|4229.7|4223.7|4227.7|4221.7|10
1610464860000|2021-01-12 15:21:00|4230.2|4224.2|4231.6|4225.6|4231.6|4225.6|4230.2|4224.2|9
1610464870000|2021-01-12 15:21:10|4231.1|4225.1|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|5
1610464880000|2021-01-12 15:21:20|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|1
1610464890000|2021-01-12 15:21:30|4230.7|4224.7|4233.6|4227.6|4233.6|4227.6|4230.7|4224.7|24
1610464900000|2021-01-12 15:21:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|75
1610464910000|2021-01-12 15:21:50|4233.6|4227.6|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|16
1610464920000|2021-01-12 15:22:00|4234.5|4228.5|4234|4228|4234.5|4228.5|4233.6|4227.6|22
1610464930000|2021-01-12 15:22:10|4234.1|4228.1|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|19
1610464940000|2021-01-12 15:22:20|4234.1|4228.1|4231.1|4225.1|4234.5|4228.5|4231.1|4225.1|14
1610464950000|2021-01-12 15:22:30|4230.7|4224.7|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|1
1610464960000|2021-01-12 15:22:40|4230.7|4224.7|4232.1|4226.1|4232.1|4226.1|4230.7|4224.7|12
1610464970000|2021-01-12 15:22:50|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4231.6|4225.6|9
1610464980000|2021-01-12 15:23:00|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|6
1610464990000|2021-01-12 15:23:10|4232.6|4226.6|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|1
1610465000000|2021-01-12 15:23:20|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|9
1610465010000|2021-01-12 15:23:30|4231.6|4225.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|11
1610465020000|2021-01-12 15:23:40|4231.1|4225.1|4231.6|4225.6|4231.6|4225.6|4230.7|4224.7|5
1610465030000|2021-01-12 15:23:50|4230.7|4224.7|4230.7|4224.7|4231.6|4225.6|4230.6|4224.6|17
1610465040000|2021-01-12 15:24:00|4230.6|4224.6|4231.6|4225.6|4231.6|4225.6|4229.7|4223.7|24
1610465050000|2021-01-12 15:24:10|4231.1|4225.1|4232.6|4226.6|4233.1|4227.1|4230.7|4224.7|30
1610465060000|2021-01-12 15:24:20|4233.1|4227.1|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|2
1610465070000|2021-01-12 15:24:30|4232.1|4226.1|4232.1|4226.1|4233.6|4227.6|4232.1|4226.1|15
1610465080000|2021-01-12 15:24:40|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|2
1610465090000|2021-01-12 15:24:50|4231.6|4225.6|4232.1|4226.1|4232.6|4226.6|4231.6|4225.6|4
1610465100000|2021-01-12 15:25:00|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.1|4226.1|7
1610465110000|2021-01-12 15:25:10|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|12
1610465120000|2021-01-12 15:25:20|4232.6|4226.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|8
1610465130000|2021-01-12 15:25:30|4232.1|4226.1|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|4
1610465140000|2021-01-12 15:25:40|4232.6|4226.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|14
1610465150000|2021-01-12 15:25:50|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|2
1610465160000|2021-01-12 15:26:00|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|20
1610465170000|2021-01-12 15:26:10|4231.6|4225.6|4229.6|4223.6|4231.6|4225.6|4229.6|4223.6|12
1610465180000|2021-01-12 15:26:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|8
1610465190000|2021-01-12 15:26:30|4228.2|4222.2|4227.2|4221.2|4228.2|4222.2|4226.7|4220.7|9
1610465200000|2021-01-12 15:26:40|4227.7|4221.7|4229.2|4223.2|4229.6|4223.6|4227.7|4221.7|31
1610465210000|2021-01-12 15:26:50|4229.6|4223.6|4229.2|4223.2|4229.6|4223.6|4229.2|4223.2|3
1610465220000|2021-01-12 15:27:00|4228.7|4222.7|4232.1|4226.1|4232.1|4226.1|4228.7|4222.7|17
1610465230000|2021-01-12 15:27:10|4231.1|4225.1|4230.1|4224.1|4231.6|4225.6|4230.1|4224.1|21
1610465240000|2021-01-12 15:27:20|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|0
1610465250000|2021-01-12 15:27:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|2
1610465260000|2021-01-12 15:27:40|4230.6|4224.6|4231.1|4225.1|4231.6|4225.6|4230.6|4224.6|3
1610465270000|2021-01-12 15:27:50|4230.6|4224.6|4231.1|4225.1|4231.6|4225.6|4230.6|4224.6|5
1610465280000|2021-01-12 15:28:00|4231.6|4225.6|4232.1|4226.1|4232.6|4226.6|4231.6|4225.6|9
1610465290000|2021-01-12 15:28:10|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|11
1610465300000|2021-01-12 15:28:20|4232.1|4226.1|4230.6|4224.6|4232.1|4226.1|4230.6|4224.6|10
1610465310000|2021-01-12 15:28:30|4231.1|4225.1|4229.6|4223.6|4231.1|4225.1|4229.6|4223.6|4
1610465320000|2021-01-12 15:28:40|4229.7|4223.7|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|10
1610465330000|2021-01-12 15:28:50|4228.7|4222.7|4227.7|4221.7|4229.2|4223.2|4227.7|4221.7|8
1610465340000|2021-01-12 15:29:00|4228.2|4222.2|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|15
1610465350000|2021-01-12 15:29:10|4228.7|4222.7|4228.7|4222.7|4230.1|4224.1|4228.7|4222.7|7
1610465360000|2021-01-12 15:29:20|4229.2|4223.2|4228.7|4222.7|4229.6|4223.6|4228.7|4222.7|9
1610465370000|2021-01-12 15:29:30|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|16
1610465380000|2021-01-12 15:29:40|4227.7|4221.7|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|6
1610465390000|2021-01-12 15:29:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|3
1610465400000|2021-01-12 15:30:00|4230.6|4224.6|4231.1|4225.1|4231.6|4225.6|4230.6|4224.6|10
1610465410000|2021-01-12 15:30:10|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|7
1610465420000|2021-01-12 15:30:20|4231.1|4225.1|4232.6|4226.6|4232.6|4226.6|4230.6|4224.6|15
1610465440000|2021-01-12 15:30:40|||||||||1
1610465450000|2021-01-12 15:30:50|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|7
1610465460000|2021-01-12 15:31:00|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|7
1610465470000|2021-01-12 15:31:10|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4232.6|4226.6|37
1610465480000|2021-01-12 15:31:20|4232.6|4226.6|4233.6|4227.6|4233.6|4227.6|4232.6|4226.6|35
1610465490000|2021-01-12 15:31:30|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|6
1610465500000|2021-01-12 15:31:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|6
1610465510000|2021-01-12 15:31:50|||||||||1
1610465520000|2021-01-12 15:32:00|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|35
1610465530000|2021-01-12 15:32:10|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4230.6|4224.6|10
1610465540000|2021-01-12 15:32:20|4232.6|4226.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|11
1610465550000|2021-01-12 15:32:30|4230.6|4224.6|4228.7|4222.7|4230.6|4224.6|4228.7|4222.7|13
1610465560000|2021-01-12 15:32:40|4228.2|4222.2|4229.6|4223.6|4229.6|4223.6|4228.2|4222.2|7
1610465570000|2021-01-12 15:32:50|4229.7|4223.7|4228.7|4222.7|4230.1|4224.1|4228.7|4222.7|8
1610465580000|2021-01-12 15:33:00|4227.7|4221.7|4226.7|4220.7|4227.7|4221.7|4226.7|4220.7|8
1610465590000|2021-01-12 15:33:10|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|1
1610465600000|2021-01-12 15:33:20|4225.7|4219.7|4226.7|4220.7|4226.7|4220.7|4225.7|4219.7|10
1610465610000|2021-01-12 15:33:30|4227.2|4221.2|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|3
1610465620000|2021-01-12 15:33:40|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4226.7|4220.7|2
1610465630000|2021-01-12 15:33:50|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|4
1610465640000|2021-01-12 15:34:00|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|7
1610465650000|2021-01-12 15:34:10|||||||||1
1610465660000|2021-01-12 15:34:20|4228.7|4222.7|4230.1|4224.1|4230.1|4224.1|4228.7|4222.7|23
1610465670000|2021-01-12 15:34:30|4230.6|4224.6|4231.1|4225.1|4231.6|4225.6|4230.6|4224.6|17
1610465680000|2021-01-12 15:34:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1610465690000|2021-01-12 15:34:50|4231.1|4225.1|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|7
1610465700000|2021-01-12 15:35:00|4231.6|4225.6|4232.1|4226.1|4232.6|4226.6|4231.6|4225.6|13
1610465710000|2021-01-12 15:35:10|4232.6|4226.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|2
1610465720000|2021-01-12 15:35:20|4230.6|4224.6|4229.6|4223.6|4230.6|4224.6|4229.6|4223.6|19
1610465730000|2021-01-12 15:35:30|||||||||1
1610465740000|2021-01-12 15:35:40|||||||||3
1610465750000|2021-01-12 15:35:50|4228.7|4222.7|4227.7|4221.7|4228.7|4222.7|4226.2|4220.2|23
1610465760000|2021-01-12 15:36:00|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|12
1610465770000|2021-01-12 15:36:10|||||||||3
1610465780000|2021-01-12 15:36:20|||||||||6
1610465790000|2021-01-12 15:36:30|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4227.2|4221.2|34
1610465800000|2021-01-12 15:36:40|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|10
1610465810000|2021-01-12 15:36:50|||||||||2
1610465820000|2021-01-12 15:37:00|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|9
1610465830000|2021-01-12 15:37:10|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|1
1610465850000|2021-01-12 15:37:30|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|16
1610465870000|2021-01-12 15:37:50|4225.2|4219.2|4224.3|4218.3|4225.2|4219.2|4223.8|4217.8|14
1610465880000|2021-01-12 15:38:00|4223.8|4217.8|4225.7|4219.7|4225.7|4219.7|4223.8|4217.8|14
1610465890000|2021-01-12 15:38:10|4225.2|4219.2|4225.7|4219.7|4225.7|4219.7|4225.2|4219.2|20
1610465900000|2021-01-12 15:38:20|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|20
1610465910000|2021-01-12 15:38:30|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|1
1610465920000|2021-01-12 15:38:40|4226.2|4220.2|4225.7|4219.7|4226.2|4220.2|4225.7|4219.7|5
1610465930000|2021-01-12 15:38:50|4225.2|4219.2|4225.7|4219.7|4226.7|4220.7|4225.2|4219.2|17
1610465940000|2021-01-12 15:39:00|4226.2|4220.2|4224.7|4218.7|4226.7|4220.7|4224.7|4218.7|6
1610465950000|2021-01-12 15:39:10|4225.7|4219.7|4229.6|4223.6|4230.6|4224.6|4225.7|4219.7|27
1610465970000|2021-01-12 15:39:30|||||||||3
1610465980000|2021-01-12 15:39:40|4230.6|4224.6|4231.1|4225.1|4231.6|4225.6|4230.6|4224.6|18
1610465990000|2021-01-12 15:39:50|4231.6|4225.6|4230.6|4224.6|4232.5|4226.5|4230.6|4224.6|26
1610466000000|2021-01-12 15:40:00|4231.5|4225.5|4231.6|4225.6|4232.5|4226.5|4231.5|4225.5|13
1610466010000|2021-01-12 15:40:10|4232|4226|4232.1|4226.1|4232.5|4226.5|4232|4226|46
1610466020000|2021-01-12 15:40:20|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|2
1610466030000|2021-01-12 15:40:30|||||||||4
1610466040000|2021-01-12 15:40:40|4233.5|4227.5|4234|4228|4234.5|4228.5|4233.5|4227.5|30
1610466050000|2021-01-12 15:40:50|4234.5|4228.5|4236.5|4230.5|4236.5|4230.5|4234.5|4228.5|106
1610466060000|2021-01-12 15:41:00|4236|4230|4237.9|4231.9|4238.4|4232.4|4236|4230|8
1610466070000|2021-01-12 15:41:10|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|6
1610466080000|2021-01-12 15:41:20|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|14
1610466090000|2021-01-12 15:41:30|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|19
1610466100000|2021-01-12 15:41:40|4238.4|4232.4|4240.9|4234.9|4241.4|4235.4|4237.4|4231.4|38
1610466110000|2021-01-12 15:41:50|4240.4|4234.4|4240.4|4234.4|4241.4|4235.4|4240.4|4234.4|25
1610466120000|2021-01-12 15:42:00|4239.4|4233.4|4240.9|4234.9|4241.3|4235.3|4239.4|4233.4|28
1610466130000|2021-01-12 15:42:10|4240.8|4234.8|4239.4|4233.4|4240.9|4234.9|4239.4|4233.4|23
1610466140000|2021-01-12 15:42:20|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.4|4232.4|15
1610466150000|2021-01-12 15:42:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1610466160000|2021-01-12 15:42:40|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1610466170000|2021-01-12 15:42:50|4237.4|4231.4|4239.4|4233.4|4239.4|4233.4|4237.4|4231.4|20
1610466180000|2021-01-12 15:43:00|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|5
1610466190000|2021-01-12 15:43:10|||||||||1
1610466200000|2021-01-12 15:43:20|4239.9|4233.9|4242.3|4236.3|4242.3|4236.3|4239.4|4233.4|19
1610466210000|2021-01-12 15:43:30|4241.8|4235.8|4241.3|4235.3|4242.8|4236.8|4241.3|4235.3|37
1610466220000|2021-01-12 15:43:40|4241.8|4235.8|4240.9|4234.9|4241.8|4235.8|4240.9|4234.9|5
1610466230000|2021-01-12 15:43:50|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|3
1610466240000|2021-01-12 15:44:00|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|22
1610466250000|2021-01-12 15:44:10|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|17
1610466260000|2021-01-12 15:44:20|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1610466270000|2021-01-12 15:44:30|4238.4|4232.4|4237.9|4231.9|4238.9|4232.9|4237.4|4231.4|19
1610466280000|2021-01-12 15:44:40|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1610466290000|2021-01-12 15:44:50|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|2
1610466300000|2021-01-12 15:45:00|4236.5|4230.5|4236.4|4230.4|4236.5|4230.5|4236.4|4230.4|2
1610466310000|2021-01-12 15:45:10|4236|4230|4234|4228|4236|4230|4234|4228|30
1610466320000|2021-01-12 15:45:20|4233.5|4227.5|4233|4227|4234|4228|4233|4227|4
1610466330000|2021-01-12 15:45:30|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|3
1610466340000|2021-01-12 15:45:40|4232.5|4226.5|4231.5|4225.5|4232.5|4226.5|4231.1|4225.1|13
1610466350000|2021-01-12 15:45:50|4231.1|4225.1|4231.1|4225.1|4231.5|4225.5|4231.1|4225.1|3
1610466360000|2021-01-12 15:46:00|4231|4225|4230.6|4224.6|4231.5|4225.5|4230.6|4224.6|11
1610466370000|2021-01-12 15:46:10|4231.1|4225.1|4230.1|4224.1|4231.1|4225.1|4229.6|4223.6|9
1610466380000|2021-01-12 15:46:20|4229.1|4223.1|4228.6|4222.6|4230.1|4224.1|4228.6|4222.6|12
1610466390000|2021-01-12 15:46:30|4229.6|4223.6|4228.1|4222.1|4229.6|4223.6|4228.1|4222.1|8
1610466400000|2021-01-12 15:46:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|3
1610466410000|2021-01-12 15:46:50|4228.1|4222.1|4229.6|4223.6|4229.6|4223.6|4227.6|4221.6|19
1610466420000|2021-01-12 15:47:00|4228.6|4222.6|4230.6|4224.6|4230.6|4224.6|4228.6|4222.6|29
1610466430000|2021-01-12 15:47:10|4230.1|4224.1|4229.6|4223.6|4230.6|4224.6|4229.6|4223.6|35
1610466440000|2021-01-12 15:47:20|4230.1|4224.1|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|3
1610466450000|2021-01-12 15:47:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|7
1610466460000|2021-01-12 15:47:40|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4229.6|4223.6|7
1610466470000|2021-01-12 15:47:50|4230.1|4224.1|4231.1|4225.1|4232.5|4226.5|4230.1|4224.1|36
1610466490000|2021-01-12 15:48:10|4230.6|4224.6|4230.1|4224.1|4230.6|4224.6|4230.1|4224.1|8
1610466500000|2021-01-12 15:48:20|4230.6|4224.6|4230.1|4224.1|4230.6|4224.6|4229.6|4223.6|15
1610466510000|2021-01-12 15:48:30|4229.6|4223.6|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|2
1610466520000|2021-01-12 15:48:40|||||||||6
1610466530000|2021-01-12 15:48:50|||||||||13
1610466540000|2021-01-12 15:49:00|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|6
1610466550000|2021-01-12 15:49:10|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|5
1610466560000|2021-01-12 15:49:20|4227.6|4221.6|4226.2|4220.2|4227.6|4221.6|4225.7|4219.7|15
1610466570000|2021-01-12 15:49:30|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|12
1610466580000|2021-01-12 15:49:40|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|7
1610466590000|2021-01-12 15:49:50|||||||||1
1610466600000|2021-01-12 15:50:00|4225.2|4219.2|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|12
1610466610000|2021-01-12 15:50:10|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4222.7|4216.7|9
1610466620000|2021-01-12 15:50:20|4223.7|4217.7|4224.2|4218.2|4224.2|4218.2|4223.2|4217.2|8
1610466630000|2021-01-12 15:50:30|4224.7|4218.7|4225.7|4219.7|4228.5|4222.5|4223.7|4217.7|93
1610466640000|2021-01-12 15:50:40|4225.2|4219.2|4224.2|4218.2|4225.2|4219.2|4224.2|4218.2|13
1610466650000|2021-01-12 15:50:50|4223.7|4217.7|4224.2|4218.2|4224.7|4218.7|4223.7|4217.7|8
1610466660000|2021-01-12 15:51:00|4223.7|4217.7|4225.7|4219.7|4226.6|4220.6|4223.7|4217.7|32
1610466670000|2021-01-12 15:51:10|4225.2|4219.2|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|23
1610466680000|2021-01-12 15:51:20|4224.2|4218.2|4224.7|4218.7|4224.7|4218.7|4224.2|4218.2|1
1610466690000|2021-01-12 15:51:30|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|7
1610466700000|2021-01-12 15:51:40|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|1
1610466720000|2021-01-12 15:52:00|4225.6|4219.6|4224.7|4218.7|4225.6|4219.6|4224.7|4218.7|6
1610466730000|2021-01-12 15:52:10|4224.2|4218.2|4225.2|4219.2|4225.2|4219.2|4223.7|4217.7|22
1610466740000|2021-01-12 15:52:20|4225.7|4219.7|4224.7|4218.7|4225.7|4219.7|4224.7|4218.7|3
1610466750000|2021-01-12 15:52:30|4226.6|4220.6|4228.1|4222.1|4228.1|4222.1|4225.7|4219.7|23
1610466760000|2021-01-12 15:52:40|4228.6|4222.6|4227.1|4221.1|4228.6|4222.6|4227.1|4221.1|5
1610466770000|2021-01-12 15:52:50|4226.7|4220.7|4226.6|4220.6|4226.7|4220.7|4226.6|4220.6|0
1610466780000|2021-01-12 15:53:00|4226.2|4220.2|4225.2|4219.2|4226.2|4220.2|4225.2|4219.2|14
1610466790000|2021-01-12 15:53:10|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|1
1610466800000|2021-01-12 15:53:20|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|2
1610466810000|2021-01-12 15:53:30|4224.7|4218.7|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|2
1610466820000|2021-01-12 15:53:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|17
1610466830000|2021-01-12 15:53:50|||||||||1
1610466840000|2021-01-12 15:54:00|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|2
1610466850000|2021-01-12 15:54:10|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|3
1610466860000|2021-01-12 15:54:20|4226.2|4220.2|4225.7|4219.7|4226.2|4220.2|4225.7|4219.7|2
1610466870000|2021-01-12 15:54:30|4226.6|4220.6|4226.2|4220.2|4226.6|4220.6|4226.2|4220.2|3
1610466880000|2021-01-12 15:54:40|4225.7|4219.7|4226.6|4220.6|4226.6|4220.6|4225.7|4219.7|7
1610466890000|2021-01-12 15:54:50|4227.1|4221.1|4227.6|4221.6|4228.1|4222.1|4227.1|4221.1|15
1610466900000|2021-01-12 15:55:00|4227.1|4221.1|4226.2|4220.2|4227.1|4221.1|4226.2|4220.2|10
1610466910000|2021-01-12 15:55:10|4226.6|4220.6|4225.7|4219.7|4226.6|4220.6|4225.7|4219.7|23
1610466920000|2021-01-12 15:55:20|||||||||3
1610466930000|2021-01-12 15:55:30|||||||||6
1610466940000|2021-01-12 15:55:40|4226.6|4220.6|4225.7|4219.7|4226.6|4220.6|4225.7|4219.7|6
1610466950000|2021-01-12 15:55:50|4225.2|4219.2|4223.7|4217.7|4225.2|4219.2|4223.7|4217.7|31
1610466960000|2021-01-12 15:56:00|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|5
1610466970000|2021-01-12 15:56:10|||||||||1
1610466980000|2021-01-12 15:56:20|4222.7|4216.7|4223.2|4217.2|4223.2|4217.2|4221.3|4215.3|11
1610466990000|2021-01-12 15:56:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|2
1610467000000|2021-01-12 15:56:40|4224.2|4218.2|4225.2|4219.2|4225.2|4219.2|4224.2|4218.2|15
1610467010000|2021-01-12 15:56:50|4224.7|4218.7|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|16
1610467020000|2021-01-12 15:57:00|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|9
1610467030000|2021-01-12 15:57:10|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|1
1610467040000|2021-01-12 15:57:20|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|15
1610467050000|2021-01-12 15:57:30|4220.8|4214.8|4222.2|4216.2|4222.2|4216.2|4219.8|4213.8|41
1610467060000|2021-01-12 15:57:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|6
1610467070000|2021-01-12 15:57:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4
1610467080000|2021-01-12 15:58:00|4221.8|4215.8|4221.7|4215.7|4221.8|4215.8|4221.7|4215.7|1
1610467090000|2021-01-12 15:58:10|||||||||1
1610467100000|2021-01-12 15:58:20|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|1
1610467110000|2021-01-12 15:58:30|4220.7|4214.7|4219.8|4213.8|4220.7|4214.7|4219.8|4213.8|2
1610467120000|2021-01-12 15:58:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|10
1610467130000|2021-01-12 15:58:50|||||||||5
1610467140000|2021-01-12 15:59:00|4220.3|4214.3|4222.7|4216.7|4222.7|4216.7|4220.3|4214.3|18
1610467150000|2021-01-12 15:59:10|4221.7|4215.7|4221.3|4215.3|4221.7|4215.7|4221.3|4215.3|4
1610467160000|2021-01-12 15:59:20|||||||||2
1610467170000|2021-01-12 15:59:30|4221.7|4215.7|4221.3|4215.3|4221.7|4215.7|4221.3|4215.3|3
1610467180000|2021-01-12 15:59:40|4221.7|4215.7|4221.3|4215.3|4221.7|4215.7|4221.3|4215.3|1
1610467190000|2021-01-12 15:59:50|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4220.8|4214.8|2
1610467200000|2021-01-12 16:00:00|4226.2|4211.2|4221.3|4215.3|4226.2|4216.2|4220.3|4211.2|35825
1610467210000|2021-01-12 16:00:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1610467220000|2021-01-12 16:00:20|4220.7|4214.7|4220.8|4214.8|4220.8|4214.8|4219.8|4213.8|9
1610467230000|2021-01-12 16:00:30|4220.3|4214.3|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|7
1610467240000|2021-01-12 16:00:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|14
1610467250000|2021-01-12 16:00:50|4218.3|4212.3|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|1
1610467260000|2021-01-12 16:01:00|4218.8|4212.8|4225.7|4219.7|4225.7|4219.7|4218.8|4212.8|80
1610467270000|2021-01-12 16:01:10|4225.2|4219.2|4223.2|4217.2|4225.2|4219.2|4223.2|4217.2|8
1610467280000|2021-01-12 16:01:20|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|11
1610467290000|2021-01-12 16:01:30|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4222.7|4216.7|20
1610467300000|2021-01-12 16:01:40|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4222.7|4216.7|10
1610467310000|2021-01-12 16:01:50|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|1
1610467320000|2021-01-12 16:02:00|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|7
1610467330000|2021-01-12 16:02:10|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|7
1610467340000|2021-01-12 16:02:20|4220.3|4214.3|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|3
1610467350000|2021-01-12 16:02:30|4220.8|4214.8|4222.7|4216.7|4223.2|4217.2|4220.8|4214.8|16
1610467360000|2021-01-12 16:02:40|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|2
1610467370000|2021-01-12 16:02:50|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|6
1610467380000|2021-01-12 16:03:00|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4223.7|4217.7|6
1610467390000|2021-01-12 16:03:10|||||||||3
1610467400000|2021-01-12 16:03:20|4223.7|4217.7|4225.7|4219.7|4225.7|4219.7|4223.7|4217.7|6
1610467410000|2021-01-12 16:03:30|4226.2|4220.2|4226.6|4220.6|4226.6|4220.6|4226.2|4220.2|4
1610467420000|2021-01-12 16:03:40|4226.7|4220.7|4227.6|4221.6|4227.6|4221.6|4226.7|4220.7|10
1610467430000|2021-01-12 16:03:50|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|4
1610467440000|2021-01-12 16:04:00|4229.1|4223.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|23
1610467450000|2021-01-12 16:04:10|4228.6|4222.6|4229.1|4223.1|4229.6|4223.6|4228.6|4222.6|4
1610467460000|2021-01-12 16:04:20|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1610467470000|2021-01-12 16:04:30|4229.1|4223.1|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|6
1610467480000|2021-01-12 16:04:40|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4228.6|4222.6|10
1610467490000|2021-01-12 16:04:50|||||||||4
1610467500000|2021-01-12 16:05:00|||||||||3
1610467510000|2021-01-12 16:05:10|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4228.6|4222.6|9
1610467520000|2021-01-12 16:05:20|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|2
1610467530000|2021-01-12 16:05:30|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|3
1610467540000|2021-01-12 16:05:40|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|8
1610467550000|2021-01-12 16:05:50|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|2
1610467560000|2021-01-12 16:06:00|4229.6|4223.6|4232|4226|4232|4226|4229.1|4223.1|4
1610467570000|2021-01-12 16:06:10|||||||||1
1610467580000|2021-01-12 16:06:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1610467590000|2021-01-12 16:06:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|2
1610467600000|2021-01-12 16:06:40|4231.5|4225.5|4231.5|4225.5|4232.5|4226.5|4230.6|4224.6|30
1610467610000|2021-01-12 16:06:50|4230.5|4224.5|4229.6|4223.6|4230.5|4224.5|4229.6|4223.6|13
1610467620000|2021-01-12 16:07:00|4228.6|4222.6|4229.1|4223.1|4229.6|4223.6|4228.6|4222.6|8
1610467630000|2021-01-12 16:07:10|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|37
1610467640000|2021-01-12 16:07:20|||||||||22
1610467650000|2021-01-12 16:07:30|||||||||7
1610467670000|2021-01-12 16:07:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|12
1610467680000|2021-01-12 16:08:00|||||||||11
1610467690000|2021-01-12 16:08:10|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|10
1610467700000|2021-01-12 16:08:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|8
1610467710000|2021-01-12 16:08:30|4232|4226|4230.5|4224.5|4232|4226|4230.5|4224.5|62
1610467720000|2021-01-12 16:08:40|4231|4225|4231|4225|4231|4225|4231|4225|10
1610467730000|2021-01-12 16:08:50|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|2
1610467740000|2021-01-12 16:09:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|5
1610467750000|2021-01-12 16:09:10|||||||||5
1610467760000|2021-01-12 16:09:20|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|1
1610467770000|2021-01-12 16:09:30|4231|4225|4231|4225|4231.5|4225.5|4231|4225|3
1610467780000|2021-01-12 16:09:40|4231.5|4225.5|4231.5|4225.5|4232|4226|4231|4225|12
1610467790000|2021-01-12 16:09:50|4231|4225|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|14
1610467800000|2021-01-12 16:10:00|4232.5|4226.5|4231|4225|4232.5|4226.5|4231|4225|16
1610467810000|2021-01-12 16:10:10|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1610467820000|2021-01-12 16:10:20|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|11
1610467830000|2021-01-12 16:10:30|4232|4226|4232|4226|4232|4226|4232|4226|3
1610467840000|2021-01-12 16:10:40|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|2
1610467850000|2021-01-12 16:10:50|4233.5|4227.5|4233.5|4227.5|4234|4228|4233.5|4227.5|24
1610467860000|2021-01-12 16:11:00|4233.9|4227.9|4234|4228|4234|4228|4233.9|4227.9|8
1610467870000|2021-01-12 16:11:10|4233.5|4227.5|4234.4|4228.4|4234.4|4228.4|4233.5|4227.5|46
1610467880000|2021-01-12 16:11:20|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|9
1610467890000|2021-01-12 16:11:30|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|1
1610467900000|2021-01-12 16:11:40|4232.9|4226.9|4232.5|4226.5|4232.9|4226.9|4232.5|4226.5|1
1610467910000|2021-01-12 16:11:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|14
1610467920000|2021-01-12 16:12:00|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|6
1610467930000|2021-01-12 16:12:10|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|7
1610467940000|2021-01-12 16:12:20|||||||||11
1610467950000|2021-01-12 16:12:30|||||||||3
1610467960000|2021-01-12 16:12:40|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|5
1610467970000|2021-01-12 16:12:50|4234.4|4228.4|4232|4226|4234.4|4228.4|4232|4226|14
1610467980000|2021-01-12 16:13:00|4232.5|4226.5|4231.5|4225.5|4232.5|4226.5|4231|4225|24
1610467990000|2021-01-12 16:13:10|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|2
1610468000000|2021-01-12 16:13:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4
1610468010000|2021-01-12 16:13:30|||||||||1
1610468020000|2021-01-12 16:13:40|||||||||15
1610468030000|2021-01-12 16:13:50|||||||||1
1610468040000|2021-01-12 16:14:00|||||||||13
1610468050000|2021-01-12 16:14:10|||||||||10
1610468060000|2021-01-12 16:14:20|4229.5|4223.5|4228.6|4222.6|4229.5|4223.5|4228.6|4222.6|19
1610468070000|2021-01-12 16:14:30|4228.5|4222.5|4227.1|4221.1|4228.5|4222.5|4227.1|4221.1|6
1610468080000|2021-01-12 16:14:40|4226.6|4220.6|4226.1|4220.1|4227.6|4221.6|4226.1|4220.1|6
1610468090000|2021-01-12 16:14:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|2
1610468100000|2021-01-12 16:15:00|||||||||1
1610468110000|2021-01-12 16:15:10|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|8
1610468120000|2021-01-12 16:15:20|||||||||4
1610468150000|2021-01-12 16:15:50|4227.1|4221.1|4226.6|4220.6|4227.6|4221.6|4226.6|4220.6|15
1610468160000|2021-01-12 16:16:00|4227.6|4221.6|4227.1|4221.1|4228.6|4222.6|4226.6|4220.6|25
1610468170000|2021-01-12 16:16:10|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|11
1610468180000|2021-01-12 16:16:20|4226.6|4220.6|4224.6|4218.6|4226.6|4220.6|4224.6|4218.6|22
1610468190000|2021-01-12 16:16:30|4224.2|4218.2|4224.2|4218.2|4224.6|4218.6|4224.2|4218.2|5
1610468200000|2021-01-12 16:16:40|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4222.7|4216.7|12
1610468210000|2021-01-12 16:16:50|4222.7|4216.7|4224.2|4218.2|4224.2|4218.2|4222.7|4216.7|4
1610468220000|2021-01-12 16:17:00|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4
1610468230000|2021-01-12 16:17:10|4223.2|4217.2|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|4
1610468240000|2021-01-12 16:17:20|4222.2|4216.2|4223.2|4217.2|4223.7|4217.7|4221.7|4215.7|6
1610468250000|2021-01-12 16:17:30|4223.7|4217.7|4223.2|4217.2|4223.7|4217.7|4223.2|4217.2|4
1610468260000|2021-01-12 16:17:40|4222.7|4216.7|4223.2|4217.2|4223.7|4217.7|4222.7|4216.7|0
1610468270000|2021-01-12 16:17:50|4223.7|4217.7|4225.1|4219.1|4225.1|4219.1|4223.7|4217.7|7
1610468280000|2021-01-12 16:18:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1610468290000|2021-01-12 16:18:10|4224.7|4218.7|4226.6|4220.6|4227.6|4221.6|4224.7|4218.7|14
1610468300000|2021-01-12 16:18:20|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|6
1610468310000|2021-01-12 16:18:30|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1610468320000|2021-01-12 16:18:40|4225.6|4219.6|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|1
1610468330000|2021-01-12 16:18:50|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|11
1610468340000|2021-01-12 16:19:00|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4225.7|4219.7|13
1610468350000|2021-01-12 16:19:10|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|3
1610468360000|2021-01-12 16:19:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|1
1610468370000|2021-01-12 16:19:30|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|1
1610468380000|2021-01-12 16:19:40|4226.1|4220.1|4221.2|4215.2|4226.6|4220.6|4221.2|4215.2|213
1610468390000|2021-01-12 16:19:50|4220.7|4214.7|4221.2|4215.2|4221.2|4215.2|4220.7|4214.7|12
1610468400000|2021-01-12 16:20:00|4222.7|4216.7|4224.6|4218.6|4224.6|4218.6|4222.7|4216.7|23
1610468410000|2021-01-12 16:20:10|4223.7|4217.7|4224.6|4218.6|4224.6|4218.6|4223.7|4217.7|7
1610468420000|2021-01-12 16:20:20|4224.2|4218.2|4224.6|4218.6|4224.6|4218.6|4224.2|4218.2|6
1610468430000|2021-01-12 16:20:30|4224.2|4218.2|4224.2|4218.2|4224.6|4218.6|4224.2|4218.2|4
1610468440000|2021-01-12 16:20:40|||||||||2
1610468450000|2021-01-12 16:20:50|4223.7|4217.7|4225.1|4219.1|4225.6|4219.6|4223.7|4217.7|18
1610468460000|2021-01-12 16:21:00|4224.7|4218.7|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|8
1610468470000|2021-01-12 16:21:10|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|4
1610468480000|2021-01-12 16:21:20|4227.1|4221.1|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|3
1610468490000|2021-01-12 16:21:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1610468500000|2021-01-12 16:21:40|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|2
1610468510000|2021-01-12 16:21:50|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|2
1610468520000|2021-01-12 16:22:00|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|8
1610468530000|2021-01-12 16:22:10|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|6
1610468540000|2021-01-12 16:22:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|14
1610468550000|2021-01-12 16:22:30|||||||||3
1610468560000|2021-01-12 16:22:40|||||||||9
1610468570000|2021-01-12 16:22:50|||||||||1
1610468580000|2021-01-12 16:23:00|||||||||49
1610468590000|2021-01-12 16:23:10|||||||||54
1610468600000|2021-01-12 16:23:20|||||||||1
1610468610000|2021-01-12 16:23:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|7
1610468620000|2021-01-12 16:23:40|||||||||1
1610468630000|2021-01-12 16:23:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1610468640000|2021-01-12 16:24:00|||||||||4
1610468650000|2021-01-12 16:24:10|||||||||4
1610468660000|2021-01-12 16:24:20|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|11
1610468670000|2021-01-12 16:24:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|8
1610468680000|2021-01-12 16:24:40|4226.1|4220.1|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|4
1610468700000|2021-01-12 16:25:00|||||||||1
1610468710000|2021-01-12 16:25:10|||||||||1
1610468720000|2021-01-12 16:25:20|||||||||1
1610468730000|2021-01-12 16:25:30|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|12
1610468740000|2021-01-12 16:25:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1610468750000|2021-01-12 16:25:50|||||||||1
1610468760000|2021-01-12 16:26:00|||||||||3
1610468800000|2021-01-12 16:26:40|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|13
1610468810000|2021-01-12 16:26:50|4226.6|4220.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|8
1610468820000|2021-01-12 16:27:00|||||||||8
1610468830000|2021-01-12 16:27:10|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|2
1610468850000|2021-01-12 16:27:30|4227.6|4221.6|4226.6|4220.6|4227.6|4221.6|4226.6|4220.6|13
1610468860000|2021-01-12 16:27:40|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|14
1610468870000|2021-01-12 16:27:50|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4
1610468880000|2021-01-12 16:28:00|4226.6|4220.6|4225.6|4219.6|4226.6|4220.6|4224.6|4218.6|22
1610468890000|2021-01-12 16:28:10|4224.6|4218.6|4225.1|4219.1|4225.6|4219.6|4224.6|4218.6|24
1610468900000|2021-01-12 16:28:20|4225.6|4219.6|4222.7|4216.7|4225.6|4219.6|4222.7|4216.7|48
1610468910000|2021-01-12 16:28:30|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|2
1610468920000|2021-01-12 16:28:40|4222.2|4216.2|4222.7|4216.7|4223.2|4217.2|4222.2|4216.2|20
1610468930000|2021-01-12 16:28:50|4222.6|4216.6|4220.7|4214.7|4222.6|4216.6|4220.7|4214.7|9
1610468940000|2021-01-12 16:29:00|4221.2|4215.2|4221.7|4215.7|4222.2|4216.2|4220.2|4214.2|20
1610468950000|2021-01-12 16:29:10|||||||||5
1610468960000|2021-01-12 16:29:20|4222.7|4216.7|4223.2|4217.2|4223.2|4217.2|4222.7|4216.7|9
1610468970000|2021-01-12 16:29:30|4223.6|4217.6|4222.7|4216.7|4223.6|4217.6|4222.7|4216.7|6
1610468980000|2021-01-12 16:29:40|4223.6|4217.6|4221.7|4215.7|4223.6|4217.6|4221.7|4215.7|14
1610468990000|2021-01-12 16:29:50|4222.2|4216.2|4221.7|4215.7|4222.2|4216.2|4221.7|4215.7|6
1610469000000|2021-01-12 16:30:00|4220.7|4214.7|4219.2|4213.2|4220.7|4214.7|4219.2|4213.2|24
1610469010000|2021-01-12 16:30:10|4218.8|4212.8|4219.2|4213.2|4219.7|4213.7|4218.7|4212.7|9
1610469020000|2021-01-12 16:30:20|4218.8|4212.8|4218.7|4212.7|4219.2|4213.2|4217.8|4211.8|13
1610469030000|2021-01-12 16:30:30|4219.2|4213.2|4217.8|4211.8|4219.2|4213.2|4217.8|4211.8|5
1610469040000|2021-01-12 16:30:40|4218.3|4212.3|4217.8|4211.8|4218.7|4212.7|4217.8|4211.8|7
1610469050000|2021-01-12 16:30:50|4217.3|4211.3|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|16
1610469060000|2021-01-12 16:31:00|4217.8|4211.8|4218.3|4212.3|4218.7|4212.7|4217.8|4211.8|13
1610469070000|2021-01-12 16:31:10|4218.2|4212.2|4217.8|4211.8|4218.3|4212.3|4216.8|4210.8|7
1610469080000|2021-01-12 16:31:20|4218.3|4212.3|4223.2|4217.2|4223.6|4217.6|4218.3|4212.3|22
1610469090000|2021-01-12 16:31:30|4222.7|4216.7|4224.1|4218.1|4224.1|4218.1|4222.7|4216.7|13
1610469100000|2021-01-12 16:31:40|4223.6|4217.6|4222.7|4216.7|4223.6|4217.6|4222.2|4216.2|24
1610469110000|2021-01-12 16:31:50|4222.2|4216.2|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|6
1610469120000|2021-01-12 16:32:00|4222.7|4216.7|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|4
1610469130000|2021-01-12 16:32:10|4223.6|4217.6|4223.2|4217.2|4223.6|4217.6|4222.7|4216.7|7
1610469140000|2021-01-12 16:32:20|4223.6|4217.6|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|2
1610469160000|2021-01-12 16:32:40|4225.1|4219.1|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|6
1610469170000|2021-01-12 16:32:50|4223.6|4217.6|4224.1|4218.1|4224.6|4218.6|4223.6|4217.6|20
1610469180000|2021-01-12 16:33:00|4224.6|4218.6|4225.1|4219.1|4226.6|4220.6|4224.6|4218.6|12
1610469190000|2021-01-12 16:33:10|4225.6|4219.6|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|5
1610469200000|2021-01-12 16:33:20|4226.1|4220.1|4225.1|4219.1|4226.1|4220.1|4225.1|4219.1|8
1610469210000|2021-01-12 16:33:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1610469220000|2021-01-12 16:33:40|||||||||2
1610469230000|2021-01-12 16:33:50|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|13
1610469240000|2021-01-12 16:34:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|5
1610469250000|2021-01-12 16:34:10|||||||||6
1610469260000|2021-01-12 16:34:20|||||||||33
1610469270000|2021-01-12 16:34:30|4227.6|4221.6|4228.5|4222.5|4228.5|4222.5|4227.6|4221.6|30
1610469280000|2021-01-12 16:34:40|4229|4223|4228.5|4222.5|4229.5|4223.5|4228.5|4222.5|1
1610469290000|2021-01-12 16:34:50|4229|4223|4229|4223|4229.5|4223.5|4229|4223|12
1610469300000|2021-01-12 16:35:00|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1610469320000|2021-01-12 16:35:20|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4229.5|4223.5|14
1610469330000|2021-01-12 16:35:30|4230|4224|4231.5|4225.5|4231.5|4225.5|4230|4224|3
1610469340000|2021-01-12 16:35:40|4231|4225|4231|4225|4231.5|4225.5|4231|4225|6
1610469350000|2021-01-12 16:35:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1610469370000|2021-01-12 16:36:10|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|11
1610469380000|2021-01-12 16:36:20|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|6
1610469390000|2021-01-12 16:36:30|4229.5|4223.5|4228.5|4222.5|4229.5|4223.5|4228.5|4222.5|18
1610469400000|2021-01-12 16:36:40|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|3
1610469410000|2021-01-12 16:36:50|4228.5|4222.5|4228.1|4222.1|4228.5|4222.5|4228.1|4222.1|3
1610469420000|2021-01-12 16:37:00|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|3
1610469430000|2021-01-12 16:37:10|||||||||14
1610469440000|2021-01-12 16:37:20|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|6
1610469450000|2021-01-12 16:37:30|4228.5|4222.5|4229|4223|4229.5|4223.5|4228.1|4222.1|42
1610469460000|2021-01-12 16:37:40|4229.5|4223.5|4230|4224|4230.5|4224.5|4229.5|4223.5|2
1610469480000|2021-01-12 16:38:00|4231|4225|4231|4225|4231|4225|4231|4225|2
1610469490000|2021-01-12 16:38:10|4230.5|4224.5|4229.5|4223.5|4231|4225|4229.5|4223.5|25
1610469500000|2021-01-12 16:38:20|4230.5|4224.5|4229|4223|4230.5|4224.5|4229|4223|9
1610469510000|2021-01-12 16:38:30|4228.5|4222.5|4227.5|4221.5|4228.5|4222.5|4227.5|4221.5|8
1610469520000|2021-01-12 16:38:40|||||||||1
1610469530000|2021-01-12 16:38:50|4227.1|4221.1|4225.6|4219.6|4227.1|4221.1|4225.1|4219.1|11
1610469540000|2021-01-12 16:39:00|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|6
1610469550000|2021-01-12 16:39:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|5
1610469560000|2021-01-12 16:39:20|4226.6|4220.6|4227.5|4221.5|4228.5|4222.5|4226.1|4220.1|7
1610469570000|2021-01-12 16:39:30|4227.1|4221.1|4227.5|4221.5|4227.5|4221.5|4227.1|4221.1|4
1610469580000|2021-01-12 16:39:40|4227.1|4221.1|4226.1|4220.1|4228|4222|4226.1|4220.1|15
1610469590000|2021-01-12 16:39:50|4226.6|4220.6|4226.6|4220.6|4227.5|4221.5|4226.1|4220.1|9
1610469600000|2021-01-12 16:40:00|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|6
1610469610000|2021-01-12 16:40:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1610469620000|2021-01-12 16:40:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|1
1610469630000|2021-01-12 16:40:30|4225.6|4219.6|4226.6|4220.6|4227.1|4221.1|4225.6|4219.6|7
1610469640000|2021-01-12 16:40:40|4225.6|4219.6|4229|4223|4229|4223|4225.6|4219.6|152
1610469650000|2021-01-12 16:40:50|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|2
1610469660000|2021-01-12 16:41:00|4229|4223|4228.5|4222.5|4229.5|4223.5|4228.5|4222.5|11
1610469670000|2021-01-12 16:41:10|4229|4223|4229|4223|4229|4223|4229|4223|1
1610469680000|2021-01-12 16:41:20|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|6
1610469690000|2021-01-12 16:41:30|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|4
1610469700000|2021-01-12 16:41:40|4229.5|4223.5|4229.5|4223.5|4230|4224|4229.5|4223.5|74
1610469710000|2021-01-12 16:41:50|4230|4224|4230|4224|4230|4224|4229.5|4223.5|7
1610469720000|2021-01-12 16:42:00|4231|4225|4232.4|4226.4|4232.5|4226.5|4231|4225|22
1610469730000|2021-01-12 16:42:10|4232.5|4226.5|4232|4226|4233.4|4227.4|4232|4226|10
1610469740000|2021-01-12 16:42:20|4232.4|4226.4|4232.9|4226.9|4233.4|4227.4|4232.4|4226.4|3
1610469760000|2021-01-12 16:42:40|||||||||1
1610469770000|2021-01-12 16:42:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|7
1610469780000|2021-01-12 16:43:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|9
1610469790000|2021-01-12 16:43:10|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|2
1610469800000|2021-01-12 16:43:20|4232.4|4226.4|4232.9|4226.9|4233.4|4227.4|4232.4|4226.4|6
1610469810000|2021-01-12 16:43:30|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|3
1610469820000|2021-01-12 16:43:40|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.4|4226.4|14
1610469830000|2021-01-12 16:43:50|4232.5|4226.5|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|6
1610469840000|2021-01-12 16:44:00|||||||||3
1610469850000|2021-01-12 16:44:10|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|3
1610469860000|2021-01-12 16:44:20|4231|4225|4231|4225|4231|4225|4231|4225|7
1610469870000|2021-01-12 16:44:30|4230.5|4224.5|4231|4225|4231.5|4225.5|4230.5|4224.5|8
1610469880000|2021-01-12 16:44:40|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|6
1610469900000|2021-01-12 16:45:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4
1610469910000|2021-01-12 16:45:10|4230|4224|4231.5|4225.5|4231.5|4225.5|4230|4224|62
1610469920000|2021-01-12 16:45:20|||||||||9
1610469930000|2021-01-12 16:45:30|4231|4225|4231|4225|4231|4225|4230.5|4224.5|13
1610469940000|2021-01-12 16:45:40|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|2
1610469950000|2021-01-12 16:45:50|4231|4225|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|9
1610469960000|2021-01-12 16:46:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|24
1610469970000|2021-01-12 16:46:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|70
1610469980000|2021-01-12 16:46:20|4233.9|4227.9|4233.4|4227.4|4234.4|4228.4|4233.4|4227.4|16
1610469990000|2021-01-12 16:46:30|4233.9|4227.9|4235.9|4229.9|4235.9|4229.9|4233.9|4227.9|10
1610470000000|2021-01-12 16:46:40|4236.4|4230.4|4238.3|4232.3|4238.3|4232.3|4236.4|4230.4|8
1610470010000|2021-01-12 16:46:50|4239.7|4233.7|4237.3|4231.3|4239.7|4233.7|4237.3|4231.3|45
1610470020000|2021-01-12 16:47:00|4237.4|4231.4|4238.3|4232.3|4238.8|4232.8|4237.4|4231.4|12
1610470030000|2021-01-12 16:47:10|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|9
1610470040000|2021-01-12 16:47:20|4238.8|4232.8|4239.8|4233.8|4240.8|4234.8|4238.8|4232.8|14
1610470050000|2021-01-12 16:47:30|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|1
1610470060000|2021-01-12 16:47:40|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|5
1610470070000|2021-01-12 16:47:50|4239.3|4233.3|4239.8|4233.8|4240.3|4234.3|4239.3|4233.3|4
1610470080000|2021-01-12 16:48:00|4240.3|4234.3|4238.8|4232.8|4240.3|4234.3|4238.8|4232.8|10
1610470090000|2021-01-12 16:48:10|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|6
1610470100000|2021-01-12 16:48:20|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|4
1610470110000|2021-01-12 16:48:30|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4
1610470120000|2021-01-12 16:48:40|4238.8|4232.8|4237.3|4231.3|4238.8|4232.8|4237.3|4231.3|6
1610470130000|2021-01-12 16:48:50|4238.3|4232.3|4237.3|4231.3|4238.3|4232.3|4237.3|4231.3|10
1610470140000|2021-01-12 16:49:00|4236.3|4230.3|4235.4|4229.4|4236.3|4230.3|4235.4|4229.4|13
1610470150000|2021-01-12 16:49:10|4235.8|4229.8|4237.3|4231.3|4237.3|4231.3|4235.8|4229.8|15
1610470160000|2021-01-12 16:49:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4
1610470170000|2021-01-12 16:49:30|4239.3|4233.3|4241.7|4235.7|4242.2|4236.2|4239.3|4233.3|33
1610470180000|2021-01-12 16:49:40|4241.3|4235.3|4242.2|4236.2|4242.2|4236.2|4240.8|4234.8|16
1610470190000|2021-01-12 16:49:50|4241.7|4235.7|4244.2|4238.2|4244.2|4238.2|4241.7|4235.7|35
1610470200000|2021-01-12 16:50:00|4243.7|4237.7|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|15
1610470210000|2021-01-12 16:50:10|4243.7|4237.7|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|64
1610470220000|2021-01-12 16:50:20|4244.2|4238.2|4249.2|4243.2|4249.2|4243.2|4244.2|4238.2|86
1610470230000|2021-01-12 16:50:30|4247.7|4241.7|4251.2|4245.2|4251.2|4245.2|4247.7|4241.7|67
1610470240000|2021-01-12 16:50:40|4250.7|4244.7|4251.2|4245.2|4252.2|4246.2|4250.7|4244.7|42
1610470250000|2021-01-12 16:50:50|4251.7|4245.7|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|13
1610470260000|2021-01-12 16:51:00|4252.2|4246.2|4248.2|4242.2|4252.2|4246.2|4248.2|4242.2|21
1610470270000|2021-01-12 16:51:10|4248.7|4242.7|4244.2|4238.2|4249.2|4243.2|4243.2|4237.2|65
1610470280000|2021-01-12 16:51:20|4243.7|4237.7|4245.7|4239.7|4247.7|4241.7|4243.7|4237.7|20
1610470290000|2021-01-12 16:51:30|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4244.7|4238.7|15
1610470300000|2021-01-12 16:51:40|4244.7|4238.7|4244.7|4238.7|4245.2|4239.2|4244.7|4238.7|4
1610470310000|2021-01-12 16:51:50|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1610470320000|2021-01-12 16:52:00|4245.2|4239.2|4244.7|4238.7|4245.2|4239.2|4244.2|4238.2|11
1610470330000|2021-01-12 16:52:10|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|0
1610470350000|2021-01-12 16:52:30|4245.7|4239.7|4245.2|4239.2|4247.2|4241.2|4245.2|4239.2|9
1610470360000|2021-01-12 16:52:40|4244.7|4238.7|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|24
1610470370000|2021-01-12 16:52:50|4246.2|4240.2|4244.7|4238.7|4246.2|4240.2|4244.7|4238.7|4
1610470380000|2021-01-12 16:53:00|4244.2|4238.2|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|5
1610470390000|2021-01-12 16:53:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|7
1610470400000|2021-01-12 16:53:20|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|1
1610470410000|2021-01-12 16:53:30|4244.7|4238.7|4243.2|4237.2|4245.2|4239.2|4243.2|4237.2|32
1610470420000|2021-01-12 16:53:40|4244.2|4238.2|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|3
1610470430000|2021-01-12 16:53:50|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|3
1610470450000|2021-01-12 16:54:10|||||||||1
1610470460000|2021-01-12 16:54:20|||||||||1
1610470470000|2021-01-12 16:54:30|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|16
1610470480000|2021-01-12 16:54:40|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|18
1610470490000|2021-01-12 16:54:50|4247.2|4241.2|4246.7|4240.7|4248.2|4242.2|4246.2|4240.2|20
1610470500000|2021-01-12 16:55:00|4246.8|4240.8|4246.2|4240.2|4248.2|4242.2|4246.2|4240.2|11
1610470510000|2021-01-12 16:55:10|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4246.7|4240.7|7
1610470520000|2021-01-12 16:55:20|4238.8|4232.8|4238.8|4232.8|4241.3|4235.3|4238.8|4232.8|30
1610470530000|2021-01-12 16:55:30|4238.3|4232.3|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|14
1610470540000|2021-01-12 16:55:40|4239.3|4233.3|4239.3|4233.3|4239.8|4233.8|4238.3|4232.3|15
1610470550000|2021-01-12 16:55:50|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|7
1610470560000|2021-01-12 16:56:00|4238.8|4232.8|4239.8|4233.8|4240.3|4234.3|4238.3|4232.3|19
1610470570000|2021-01-12 16:56:10|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1610470580000|2021-01-12 16:56:20|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|4
1610470590000|2021-01-12 16:56:30|4240.8|4234.8|4238.8|4232.8|4240.8|4234.8|4238.8|4232.8|12
1610470600000|2021-01-12 16:56:40|||||||||2
1610470610000|2021-01-12 16:56:50|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.4|4229.4|118
1610470620000|2021-01-12 16:57:00|4236.4|4230.4|4209.4|4203.4|4236.4|4230.4|4207.5|4200.9|43
1610470630000|2021-01-12 16:57:10|4208|4202|4222.4|4216.4|4234.1|4219.1|4206.5|4200.5|84
1610470640000|2021-01-12 16:57:20|4220.5|4214.5|4233|4227|4233|4227|4220.5|4211.4|12
1610470650000|2021-01-12 16:57:30|4234.9|4228.9|4249.2|4243.2|4250.2|4244.2|4233|4225.5|43
1610470660000|2021-01-12 16:57:40|4247.7|4241.7|4249.2|4243.2|4250.3|4243.2|4236.4|4230.4|75
1610470670000|2021-01-12 16:57:50|4238.2|4232.2|4237.8|4231.8|4244.8|4235.8|4237.8|4229.8|49
1610470680000|2021-01-12 16:58:00|4241.3|4231.3|4242.8|4236.8|4250.7|4238.7|4238.9|4229.8|11
1610470690000|2021-01-12 16:58:10|4237.8|4231.8|4241.8|4235.8|4244.2|4238.2|4229.2|4223.2|40
1610470700000|2021-01-12 16:58:20|4243.2|4237.2|4243.8|4233.8|4247.8|4239.2|4241.8|4232.8|23
1610470710000|2021-01-12 16:58:30|4243.9|4233.9|4242.8|4236.8|4249.3|4236.8|4240.3|4232.3|7
1610470720000|2021-01-12 16:58:40|4242.3|4236.3|4238.3|4232.3|4243.3|4236.7|4238.3|4232.3|5
1610470730000|2021-01-12 16:58:50|4235.4|4229.4|4241.3|4235.3|4241.3|4235.3|4235.4|4229.4|34
1610470740000|2021-01-12 16:59:00|4245.3|4234.8|4240.3|4234.3|4245.3|4237.7|4239.8|4233.8|37
1610470750000|2021-01-12 16:59:10|4239.8|4233.8|4242.2|4236.2|4243.7|4237.7|4239.8|4233.8|22
1610470760000|2021-01-12 16:59:20|4241.7|4235.7|4232.1|4217.1|4242.2|4236.2|4228.1|4215.2|63
1610470770000|2021-01-12 16:59:30|4230.6|4220.6|4221.2|4215.2|4232.5|4224.5|4220.8|4211.7|43919
1610470780000|2021-01-12 16:59:40|4223.7|4213.7|4229.2|4214.2|4231.5|4225.5|4221.7|4212.7|73
1610470790000|2021-01-12 16:59:50|4226.7|4216.7|4223.2|4217.2|4230.2|4219.1|4223.2|4213.8|43993
1610470800000|2021-01-12 17:00:00|4222.4|4207.4|4239.7|4224.7|4239.7|4224.7|4222.4|4207.4|44098
1610470810000|2021-01-12 17:00:10|4240.2|4225.2|4263.7|4248.7|4263.7|4256.2|4227.6|4217.6|61
1610470820000|2021-01-12 17:00:20|4257.8|4251.8|4264.2|4254.2|4266.7|4259.2|4257.8|4246.7|67
1610470830000|2021-01-12 17:00:30|4261.7|4255.7|4267.7|4252.7|4267.7|4259.6|4260.7|4250.2|50
1610470840000|2021-01-12 17:00:40|4264.7|4254.7|4259.2|4253.2|4264.7|4255.2|4258.8|4252.8|28
1610470850000|2021-01-12 17:00:50|4258.8|4252.8|4256.7|4250.7|4258.8|4252.8|4256.2|4250.2|142
1610470860000|2021-01-12 17:01:00|4248.7|4242.7|4255.2|4249.2|4257.2|4251.2|4248.2|4242.2|62
1610470870000|2021-01-12 17:01:10|4255.3|4249.3|4254.7|4248.7|4257.7|4251.2|4251.2|4242.7|45
1610470880000|2021-01-12 17:01:20|4255.7|4249.7|4252.2|4246.2|4258.2|4252.2|4252.2|4246.2|89
1610470890000|2021-01-12 17:01:30|4252.7|4246.7|4252.2|4242.2|4253.7|4247.2|4250.2|4241.7|55
1610470900000|2021-01-12 17:01:40|4242.8|4236.8|4253.2|4238.2|4255.8|4242.7|4242.8|4232.3|45519
1610470910000|2021-01-12 17:01:50|4253.3|4238.3|4245.2|4239.2|4253.3|4246.2|4242.8|4236.8|36
1610470920000|2021-01-12 17:02:00|4243.7|4237.7|4245.2|4239.2|4245.2|4239.2|4237.8|4231.8|53
1610470930000|2021-01-12 17:02:10|4246.2|4240.2|4244.2|4238.2|4254.7|4242.7|4240.8|4234.8|93
1610470940000|2021-01-12 17:02:20|4243.7|4237.7|4238.8|4232.8|4243.7|4237.7|4238.8|4232.8|14
1610470950000|2021-01-12 17:02:30|4239.3|4233.3|4242.8|4232.8|4244.4|4237.7|4237.4|4229.4|12
1610470960000|2021-01-12 17:02:40|4242.3|4232.3|4248.2|4238.2|4248.8|4240.7|4242.3|4232.3|7
1610470970000|2021-01-12 17:02:50|4252.7|4237.7|4248.7|4242.7|4253.7|4243.7|4245.8|4237.7|8
1610470980000|2021-01-12 17:03:00|4249.2|4243.2|4247.2|4241.2|4249.2|4243.2|4245.7|4239.7|19
1610470990000|2021-01-12 17:03:10|4248.2|4242.2|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|33
1610471000000|2021-01-12 17:03:20|4248.2|4242.2|4249.2|4243.2|4251.1|4245.1|4247.8|4241.8|39
1610471010000|2021-01-12 17:03:30|4250.2|4244.2|4248.7|4242.7|4250.2|4244.2|4248.7|4242.7|17
1610471020000|2021-01-12 17:03:40|4249.2|4243.2|4252.2|4246.2|4252.2|4246.2|4249.2|4243.2|20
1610471030000|2021-01-12 17:03:50|4252.7|4246.7|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|16
1610471040000|2021-01-12 17:04:00|4253.2|4247.2|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|43
1610471050000|2021-01-12 17:04:10|4254.2|4248.2|4252.2|4246.2|4254.2|4248.2|4251.7|4245.7|32
1610471060000|2021-01-12 17:04:20|4253.2|4247.2|4253.2|4247.2|4254.7|4248.7|4253.2|4247.2|33
1610471070000|2021-01-12 17:04:30|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.2|4246.2|15
1610471080000|2021-01-12 17:04:40|4252.6|4246.6|4247.7|4241.7|4252.6|4246.6|4246.7|4240.7|44
1610471090000|2021-01-12 17:04:50|4246.7|4240.7|4248.2|4242.2|4248.2|4242.2|4246.7|4240.7|8
1610471100000|2021-01-12 17:05:00|4249.2|4243.2|4255.7|4249.7|4256.2|4250.2|4249.2|4243.2|85
1610471110000|2021-01-12 17:05:10|4255.3|4249.3|4255.2|4249.2|4257.7|4251.7|4253.2|4247.2|27
1610471120000|2021-01-12 17:05:20|4254.7|4248.7|4252.2|4246.2|4254.7|4248.7|4252.2|4246.2|14
1610471130000|2021-01-12 17:05:30|4251.7|4245.7|4250.2|4244.2|4252.7|4246.7|4250.2|4244.2|10
1610471140000|2021-01-12 17:05:40|4250.7|4244.7|4251.2|4245.2|4251.7|4245.7|4250.2|4244.2|9
1610471150000|2021-01-12 17:05:50|4250.7|4244.7|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|40
1610471160000|2021-01-12 17:06:00|4249.7|4243.7|4254.2|4248.2|4254.2|4248.2|4246.2|4240.2|48
1610471170000|2021-01-12 17:06:10|4252.2|4246.2|4250.7|4244.7|4252.2|4246.2|4250.2|4244.2|24
1610471180000|2021-01-12 17:06:20|4250.2|4244.2|4252.7|4246.7|4252.7|4246.7|4250.2|4244.2|7
1610471190000|2021-01-12 17:06:30|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|7
1610471200000|2021-01-12 17:06:40|4252.7|4246.7|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|11
1610471210000|2021-01-12 17:06:50|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|149
1610471220000|2021-01-12 17:07:00|4254.2|4248.2|4256.2|4250.2|4256.2|4250.2|4254.2|4248.2|63
1610471230000|2021-01-12 17:07:10|4255.7|4249.7|4255.2|4249.2|4256.2|4250.2|4255.2|4249.2|30
1610471240000|2021-01-12 17:07:20|4252.7|4246.7|4252.7|4246.7|4254.2|4248.2|4251.2|4245.2|53
1610471250000|2021-01-12 17:07:30|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|8
1610471260000|2021-01-12 17:07:40|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.3|4245.3|6
1610471270000|2021-01-12 17:07:50|4253.2|4247.2|4255.2|4249.2|4255.2|4249.2|4253.2|4247.2|16
1610471280000|2021-01-12 17:08:00|4255.7|4249.7|4258.7|4252.7|4259.2|4253.2|4255.2|4249.2|50
1610471290000|2021-01-12 17:08:10|4258.2|4252.2|4260.7|4254.7|4261.2|4255.2|4258.2|4252.2|72
1610471300000|2021-01-12 17:08:20|4261.2|4255.2|4263.2|4257.2|4263.2|4257.2|4261.2|4255.2|27
1610471310000|2021-01-12 17:08:30|4264.2|4258.2|4265.2|4259.2|4265.7|4259.7|4263.7|4257.7|33
1610471320000|2021-01-12 17:08:40|4264.7|4258.7|4263.2|4257.2|4265.7|4259.7|4263.2|4257.2|24
1610471330000|2021-01-12 17:08:50|4264.2|4258.2|4264.7|4258.7|4267.2|4261.2|4263.7|4257.7|152
1610471340000|2021-01-12 17:09:00|4265.2|4259.2|4264.2|4258.2|4266.2|4260.2|4264.2|4258.2|12
1610471350000|2021-01-12 17:09:10|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.2|4258.2|31
1610471360000|2021-01-12 17:09:20|4264.2|4258.2|4262.7|4256.7|4264.7|4258.7|4262.7|4256.7|14
1610471370000|2021-01-12 17:09:30|4263.2|4257.2|4263.7|4257.7|4264.2|4258.2|4262.7|4256.7|65
1610471380000|2021-01-12 17:09:40|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|6
1610471390000|2021-01-12 17:09:50|4263.2|4257.2|4264.2|4258.2|4264.2|4258.2|4262.2|4256.2|13
1610471400000|2021-01-12 17:10:00|4266.2|4260.2|4264.7|4258.7|4266.2|4260.2|4264.7|4258.7|119
1610471410000|2021-01-12 17:10:10|4263.2|4257.2|4264.7|4258.7|4265.2|4259.2|4263.2|4257.2|20
1610471420000|2021-01-12 17:10:20|4265.2|4259.2|4264.2|4258.2|4266.2|4260.2|4264.2|4258.2|23
1610471430000|2021-01-12 17:10:30|4264.7|4258.7|4266.2|4260.2|4266.2|4260.2|4264.7|4258.7|26
1610471440000|2021-01-12 17:10:40|4265.3|4259.3|4269.2|4263.2|4269.2|4263.2|4265.2|4259.2|96
1610471450000|2021-01-12 17:10:50|4268.7|4262.7|4270.2|4264.2|4270.7|4264.7|4268.7|4262.7|46
1610471460000|2021-01-12 17:11:00|4269.7|4263.7|4276.7|4270.7|4277.2|4271.2|4268.7|4262.7|76
1610471470000|2021-01-12 17:11:10|4277.2|4271.2|4277.7|4271.7|4278.2|4272.2|4276.2|4270.2|45
1610471480000|2021-01-12 17:11:20|4276.7|4270.7|4276.7|4270.7|4279.2|4273.2|4276.2|4270.2|27
1610471490000|2021-01-12 17:11:30|4277.2|4271.2|4274.7|4268.7|4277.2|4271.2|4271.7|4265.7|28
1610471500000|2021-01-12 17:11:40|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|13
1610471510000|2021-01-12 17:11:50|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|45
1610471520000|2021-01-12 17:12:00|4276.2|4270.2|4278.7|4272.7|4280.2|4274.2|4275.7|4269.7|45
1610471530000|2021-01-12 17:12:10|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4279.2|4273.2|153
1610471540000|2021-01-12 17:12:20|4283.7|4277.7|4282.7|4276.7|4285.2|4279.2|4282.2|4276.2|58
1610471550000|2021-01-12 17:12:30|4283.2|4277.2|4283.2|4277.2|4283.7|4277.7|4281.2|4275.2|19
1610471560000|2021-01-12 17:12:40|4283.7|4277.7|4285.2|4279.2|4286.7|4280.7|4283.7|4277.7|29
1610471570000|2021-01-12 17:12:50|4285.7|4279.7|4296.7|4290.7|4297.7|4291.7|4285.7|4279.7|97
1610471580000|2021-01-12 17:13:00|4297.2|4291.2|4298.7|4292.7|4302.2|4296.2|4297.2|4291.2|80
1610471590000|2021-01-12 17:13:10|4297.7|4291.7|4298.7|4292.7|4299.2|4293.2|4297.7|4291.7|51
1610471600000|2021-01-12 17:13:20|4299.2|4293.2|4296.8|4290.8|4299.2|4293.2|4296.2|4290.2|41
1610471610000|2021-01-12 17:13:30|4297.7|4291.7|4291.7|4285.7|4299.2|4293.2|4289.2|4283.2|43
1610471620000|2021-01-12 17:13:40|4291.2|4285.2|4290.7|4284.7|4292.2|4286.2|4289.2|4283.2|23
1610471630000|2021-01-12 17:13:50|4291.2|4285.2|4298.7|4292.7|4299.2|4293.2|4291.2|4285.2|39
1610471640000|2021-01-12 17:14:00|4298.2|4292.2|4300.2|4294.2|4300.2|4294.2|4295.7|4289.7|59
1610471650000|2021-01-12 17:14:10|4297.7|4291.7|4296.7|4290.7|4298.7|4292.7|4295.7|4289.7|46
1610471660000|2021-01-12 17:14:20|4297.2|4291.2|4295.7|4289.7|4298.2|4292.2|4295.7|4289.7|30
1610471670000|2021-01-12 17:14:30|4296.2|4290.2|4290.7|4284.7|4296.2|4290.2|4290.2|4284.2|45
1610471680000|2021-01-12 17:14:40|4289.2|4283.2|4289.7|4283.7|4290.7|4284.7|4288.7|4282.7|32
1610471690000|2021-01-12 17:14:50|4290.2|4284.2|4284.7|4278.7|4290.2|4284.2|4283.2|4277.2|29
1610471700000|2021-01-12 17:15:00|4285.2|4279.2|4290.2|4284.2|4290.2|4284.2|4284.2|4278.2|47
1610471710000|2021-01-12 17:15:10|4289.7|4283.7|4287.2|4281.2|4292.2|4286.2|4287.2|4281.2|31
1610471720000|2021-01-12 17:15:20|4286.7|4280.7|4290.2|4284.2|4290.7|4284.7|4286.2|4280.2|10
1610471730000|2021-01-12 17:15:30|4288.7|4282.7|4289.2|4283.2|4289.7|4283.7|4288.2|4282.2|17
1610471740000|2021-01-12 17:15:40|4289.7|4283.7|4289.2|4283.2|4291.7|4285.7|4289.2|4283.2|20
1610471750000|2021-01-12 17:15:50|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4288.7|4282.7|8
1610471760000|2021-01-12 17:16:00|4289.2|4283.2|4288.7|4282.7|4290.2|4284.2|4287.7|4281.7|40
1610471770000|2021-01-12 17:16:10|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|1
1610471780000|2021-01-12 17:16:20|4289.2|4283.2|4286.2|4280.2|4289.2|4283.2|4285.7|4279.7|14
1610471790000|2021-01-12 17:16:30|4285.2|4279.2|4290.2|4284.2|4290.2|4284.2|4285.2|4279.2|14
1610471800000|2021-01-12 17:16:40|4290.7|4284.7|4289.2|4283.2|4290.7|4284.7|4288.7|4282.7|28
1610471810000|2021-01-12 17:16:50|4288.7|4282.7|4287.7|4281.7|4288.7|4282.7|4287.2|4281.2|12
1610471820000|2021-01-12 17:17:00|4287.2|4281.2|4290.2|4284.2|4290.2|4284.2|4287.2|4281.2|57
1610471830000|2021-01-12 17:17:10|4289.7|4283.7|4289.7|4283.7|4290.2|4284.2|4289.2|4283.2|12
1610471840000|2021-01-12 17:17:20|4289.2|4283.2|4289.2|4283.2|4290.2|4284.2|4288.7|4282.7|13
1610471850000|2021-01-12 17:17:30|4289.7|4283.7|4292.2|4286.2|4292.2|4286.2|4289.2|4283.2|30
1610471860000|2021-01-12 17:17:40|4291.7|4285.7|4290.7|4284.7|4291.7|4285.7|4289.7|4283.7|9
1610471870000|2021-01-12 17:17:50|4291.2|4285.2|4289.7|4283.7|4291.2|4285.2|4289.2|4283.2|16
1610471880000|2021-01-12 17:18:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.2|4283.2|4
1610471890000|2021-01-12 17:18:10|4290.7|4284.7|4289.2|4283.2|4291.2|4285.2|4287.2|4281.2|43
1610471900000|2021-01-12 17:18:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|2
1610471910000|2021-01-12 17:18:30|4289.2|4283.2|4288.2|4282.2|4289.7|4283.7|4288.2|4282.2|7
1610471920000|2021-01-12 17:18:40|4288.7|4282.7|4287.7|4281.7|4289.2|4283.2|4287.2|4281.2|3
1610471930000|2021-01-12 17:18:50|4288.2|4282.2|4285.2|4279.2|4288.2|4282.2|4285.2|4279.2|9
1610471940000|2021-01-12 17:19:00|4286.2|4280.2|4283.2|4277.2|4286.2|4280.2|4283.2|4277.2|36
1610471950000|2021-01-12 17:19:10|4282.7|4276.7|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|34
1610471960000|2021-01-12 17:19:20|4283.2|4277.2|4283.2|4277.2|4283.7|4277.7|4282.2|4276.2|31
1610471970000|2021-01-12 17:19:30|4282.7|4276.7|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|15
1610471980000|2021-01-12 17:19:40|4281.2|4275.2|4281.2|4275.2|4282.2|4276.2|4281.2|4275.2|39
1610471990000|2021-01-12 17:19:50|4282.2|4276.2|4280.2|4274.2|4282.2|4276.2|4280.2|4274.2|20
1610472000000|2021-01-12 17:20:00|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|59
1610472010000|2021-01-12 17:20:10|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|43
1610472020000|2021-01-12 17:20:20|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|18
1610472030000|2021-01-12 17:20:30|4283.7|4277.7|4281.2|4275.2|4284.2|4278.2|4281.2|4275.2|13
1610472040000|2021-01-12 17:20:40|4281.7|4275.7|4281.7|4275.7|4282.7|4276.7|4281.2|4275.2|49
1610472050000|2021-01-12 17:20:50|4282.2|4276.2|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|5
1610472060000|2021-01-12 17:21:00|4281.7|4275.7|4283.2|4277.2|4284.2|4278.2|4281.7|4275.7|12
1610472070000|2021-01-12 17:21:10|4283.7|4277.7|4283.2|4277.2|4284.2|4278.2|4282.7|4276.7|36
1610472080000|2021-01-12 17:21:20|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|15
1610472090000|2021-01-12 17:21:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|6
1610472100000|2021-01-12 17:21:40|4283.7|4277.7|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|28
1610472110000|2021-01-12 17:21:50|4283.2|4277.2|4283.7|4277.7|4284.2|4278.2|4283.2|4277.2|3
1610472120000|2021-01-12 17:22:00|4284.2|4278.2|4281.7|4275.7|4284.2|4278.2|4281.7|4275.7|10
1610472130000|2021-01-12 17:22:10|4282.2|4276.2|4283.2|4277.2|4284.2|4278.2|4282.2|4276.2|13
1610472140000|2021-01-12 17:22:20|4284.2|4278.2|4282.7|4276.7|4284.2|4278.2|4282.2|4276.2|10
1610472150000|2021-01-12 17:22:30|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|3
1610472160000|2021-01-12 17:22:40|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.2|4276.2|3
1610472170000|2021-01-12 17:22:50|4282.2|4276.2|4285.2|4279.2|4285.7|4279.7|4281.7|4275.7|67
1610472180000|2021-01-12 17:23:00|4284.7|4278.7|4282.2|4276.2|4284.7|4278.7|4282.2|4276.2|19
1610472190000|2021-01-12 17:23:10|4282.7|4276.7|4282.2|4276.2|4283.2|4277.2|4281.7|4275.7|9
1610472200000|2021-01-12 17:23:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|2
1610472210000|2021-01-12 17:23:30|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|1
1610472220000|2021-01-12 17:23:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|8
1610472230000|2021-01-12 17:23:50|4281.7|4275.7|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|2
1610472240000|2021-01-12 17:24:00|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.2|4275.2|9
1610472250000|2021-01-12 17:24:10|4280.7|4274.7|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|34
1610472260000|2021-01-12 17:24:20|4279.7|4273.7|4281.7|4275.7|4282.2|4276.2|4279.2|4273.2|32
1610472270000|2021-01-12 17:24:30|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|3
1610472280000|2021-01-12 17:24:40|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|9
1610472290000|2021-01-12 17:24:50|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|44
1610472300000|2021-01-12 17:25:00|4277.2|4271.2|4279.2|4273.2|4279.2|4273.2|4277.2|4271.2|49
1610472310000|2021-01-12 17:25:10|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|10
1610472320000|2021-01-12 17:25:20|4278.7|4272.7|4277.2|4271.2|4279.2|4273.2|4277.2|4271.2|27
1610472330000|2021-01-12 17:25:30|||||||||17
1610472340000|2021-01-12 17:25:40|4276.2|4270.2|4276.2|4270.2|4276.7|4270.7|4275.2|4269.2|84
1610472350000|2021-01-12 17:25:50|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.2|4269.2|10
1610472360000|2021-01-12 17:26:00|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.2|4269.2|55
1610472370000|2021-01-12 17:26:10|4276.7|4270.7|4278.7|4272.7|4279.2|4273.2|4276.7|4270.7|13
1610472380000|2021-01-12 17:26:20|4278.2|4272.2|4276.2|4270.2|4278.2|4272.2|4276.2|4270.2|9
1610472390000|2021-01-12 17:26:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|29
1610472400000|2021-01-12 17:26:40|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|11
1610472410000|2021-01-12 17:26:50|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4274.7|4268.7|45
1610472420000|2021-01-12 17:27:00|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|9
1610472430000|2021-01-12 17:27:10|4277.2|4271.2|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|9
1610472440000|2021-01-12 17:27:20|4277.2|4271.2|4277.2|4271.2|4277.7|4271.7|4276.2|4270.2|42
1610472450000|2021-01-12 17:27:30|4277.7|4271.7|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|15
1610472460000|2021-01-12 17:27:40|4276.2|4270.2|4276.7|4270.7|4277.2|4271.2|4276.2|4270.2|8
1610472470000|2021-01-12 17:27:50|4276.2|4270.2|4276.7|4270.7|4277.2|4271.2|4276.2|4270.2|24
1610472480000|2021-01-12 17:28:00|4276.2|4270.2|4276.7|4270.7|4277.2|4271.2|4276.2|4270.2|39
1610472490000|2021-01-12 17:28:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|56
1610472500000|2021-01-12 17:28:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|9
1610472510000|2021-01-12 17:28:30|4276.2|4270.2|4280.2|4274.2|4280.2|4274.2|4276.2|4270.2|39
1610472520000|2021-01-12 17:28:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|13
1610472530000|2021-01-12 17:28:50|4279.2|4273.2|4280.7|4274.7|4281.2|4275.2|4279.2|4273.2|13
1610472540000|2021-01-12 17:29:00|4281.2|4275.2|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|25
1610472550000|2021-01-12 17:29:10|4279.7|4273.7|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|19
1610472560000|2021-01-12 17:29:20|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|28
1610472570000|2021-01-12 17:29:30|4280.6|4274.6|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|21
1610472580000|2021-01-12 17:29:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|25
1610472590000|2021-01-12 17:29:50|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|14
1610472600000|2021-01-12 17:30:00|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.2|4274.2|13
1610472610000|2021-01-12 17:30:10|4281.2|4275.2|4279.2|4273.2|4281.2|4275.2|4279.2|4273.2|94
1610472620000|2021-01-12 17:30:20|4280.2|4274.2|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|3
1610472630000|2021-01-12 17:30:30|4280.7|4274.7|4280.7|4274.7|4281.2|4275.2|4279.7|4273.7|10
1610472640000|2021-01-12 17:30:40|4281.2|4275.2|4282.7|4276.7|4283.2|4277.2|4281.2|4275.2|24
1610472650000|2021-01-12 17:30:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1610472660000|2021-01-12 17:31:00|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|5
1610472670000|2021-01-12 17:31:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|5
1610472680000|2021-01-12 17:31:20|4283.7|4277.7|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|3
1610472690000|2021-01-12 17:31:30|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|6
1610472700000|2021-01-12 17:31:40|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|5
1610472710000|2021-01-12 17:31:50|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|8
1610472720000|2021-01-12 17:32:00|4283.7|4277.7|4282.7|4276.7|4283.7|4277.7|4282.2|4276.2|82
1610472730000|2021-01-12 17:32:10|4282.8|4276.8|4285.2|4279.2|4285.2|4279.2|4282.8|4276.8|31
1610472740000|2021-01-12 17:32:20|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|66
1610472750000|2021-01-12 17:32:30|4284.2|4278.2|4284.2|4278.2|4285.2|4279.2|4284.2|4278.2|6
1610472760000|2021-01-12 17:32:40|4284.7|4278.7|4287.2|4281.2|4287.2|4281.2|4284.2|4278.2|12
1610472770000|2021-01-12 17:32:50|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|2
1610472780000|2021-01-12 17:33:00|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|10
1610472790000|2021-01-12 17:33:10|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|19
1610472800000|2021-01-12 17:33:20|||||||||7
1610472810000|2021-01-12 17:33:30|4286.2|4280.2|4291.2|4285.2|4291.2|4285.2|4286.2|4280.2|19
1610472820000|2021-01-12 17:33:40|4290.7|4284.7|4292.2|4286.2|4293.2|4287.2|4290.7|4284.7|19
1610472830000|2021-01-12 17:33:50|4291.2|4285.2|4290.7|4284.7|4291.7|4285.7|4290.7|4284.7|12
1610472840000|2021-01-12 17:34:00|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|6
1610472850000|2021-01-12 17:34:10|4290.2|4284.2|4292.7|4286.7|4293.2|4287.2|4290.2|4284.2|30
1610472860000|2021-01-12 17:34:20|4291.7|4285.7|4292.2|4286.2|4292.2|4286.2|4291.2|4285.2|6
1610472870000|2021-01-12 17:34:30|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|1
1610472880000|2021-01-12 17:34:40|4292.7|4286.7|4294.2|4288.2|4294.2|4288.2|4292.7|4286.7|6
1610472890000|2021-01-12 17:34:50|||||||||2
1610472900000|2021-01-12 17:35:00|4294.7|4288.7|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|10
1610472910000|2021-01-12 17:35:10|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|6
1610472920000|2021-01-12 17:35:20|4294.2|4288.2|4298.2|4292.2|4298.2|4292.2|4294.2|4288.2|77
1610472930000|2021-01-12 17:35:30|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4297.2|4291.2|15
1610472940000|2021-01-12 17:35:40|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.2|4292.2|28
1610472950000|2021-01-12 17:35:50|4300.2|4294.2|4301.7|4295.7|4302.2|4296.2|4300.2|4294.2|69
1610472960000|2021-01-12 17:36:00|4302.2|4296.2|4303.7|4297.7|4303.7|4297.7|4301.2|4295.2|14
1610472970000|2021-01-12 17:36:10|4303.2|4297.2|4302.2|4296.2|4303.2|4297.2|4301.2|4295.2|16
1610472980000|2021-01-12 17:36:20|4301.2|4295.2|4299.7|4293.7|4301.7|4295.7|4299.7|4293.7|34
1610472990000|2021-01-12 17:36:30|4298.7|4292.7|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|3
1610473000000|2021-01-12 17:36:40|4298.2|4292.2|4298.7|4292.7|4299.7|4293.7|4294.2|4288.2|20
1610473010000|2021-01-12 17:36:50|4298.2|4292.2|4299.2|4293.2|4300.2|4294.2|4297.2|4291.2|35
1610473020000|2021-01-12 17:37:00|4298.2|4292.2|4296.7|4290.7|4298.2|4292.2|4296.2|4290.2|13
1610473030000|2021-01-12 17:37:10|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4294.2|4288.2|11
1610473040000|2021-01-12 17:37:20|4295.7|4289.7|4297.2|4291.2|4297.2|4291.2|4295.7|4289.7|17
1610473050000|2021-01-12 17:37:30|4297.7|4291.7|4299.2|4293.2|4299.2|4293.2|4297.2|4291.2|16
1610473060000|2021-01-12 17:37:40|4297.2|4291.2|4298.7|4292.7|4298.7|4292.7|4296.7|4290.7|11
1610473070000|2021-01-12 17:37:50|4298.2|4292.2|4296.2|4290.2|4298.7|4292.7|4296.2|4290.2|10
1610473080000|2021-01-12 17:38:00|4297.7|4291.7|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|13
1610473090000|2021-01-12 17:38:10|4297.2|4291.2|4298.2|4292.2|4298.2|4292.2|4297.2|4291.2|7
1610473100000|2021-01-12 17:38:20|4297.7|4291.7|4300.2|4294.2|4300.2|4294.2|4297.7|4291.7|11
1610473110000|2021-01-12 17:38:30|4300.7|4294.7|4300.2|4294.2|4302.2|4296.2|4299.7|4293.7|12
1610473120000|2021-01-12 17:38:40|4300.7|4294.7|4302.2|4296.2|4302.7|4296.7|4299.7|4293.7|22
1610473130000|2021-01-12 17:38:50|4301.2|4295.2|4301.2|4295.2|4302.2|4296.2|4301.2|4295.2|29
1610473140000|2021-01-12 17:39:00|||||||||2
1610473150000|2021-01-12 17:39:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|14
1610473160000|2021-01-12 17:39:20|4300.2|4294.2|4297.2|4291.2|4300.2|4294.2|4296.2|4290.2|17
1610473170000|2021-01-12 17:39:30|4298.2|4292.2|4297.2|4291.2|4298.2|4292.2|4296.7|4290.7|10
1610473180000|2021-01-12 17:39:40|4296.7|4290.7|4298.2|4292.2|4298.2|4292.2|4296.7|4290.7|9
1610473190000|2021-01-12 17:39:50|4298.7|4292.7|4297.7|4291.7|4298.7|4292.7|4297.7|4291.7|12
1610473200000|2021-01-12 17:40:00|4297.2|4291.2|4296.2|4290.2|4297.2|4291.2|4296.2|4290.2|4
1610473210000|2021-01-12 17:40:10|4295.7|4289.7|4296.7|4290.7|4297.2|4291.2|4295.7|4289.7|6
1610473220000|2021-01-12 17:40:20|4296.2|4290.2|4294.7|4288.7|4297.2|4291.2|4294.7|4288.7|11
1610473230000|2021-01-12 17:40:30|4294.2|4288.2|4294.7|4288.7|4295.2|4289.2|4292.2|4286.2|43
1610473240000|2021-01-12 17:40:40|4295.7|4289.7|4296.2|4290.2|4297.2|4291.2|4295.2|4289.2|27
1610473250000|2021-01-12 17:40:50|4296.7|4290.7|4297.2|4291.2|4297.7|4291.7|4295.7|4289.7|5
1610473260000|2021-01-12 17:41:00|4296.7|4290.7|4294.7|4288.7|4296.7|4290.7|4294.7|4288.7|12
1610473270000|2021-01-12 17:41:10|4295.2|4289.2|4296.7|4290.7|4296.7|4290.7|4295.2|4289.2|12
1610473280000|2021-01-12 17:41:20|4296.2|4290.2|4294.7|4288.7|4296.7|4290.7|4293.7|4287.7|7
1610473290000|2021-01-12 17:41:30|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|1
1610473300000|2021-01-12 17:41:40|4295.2|4289.2|4295.7|4289.7|4296.2|4290.2|4295.2|4289.2|6
1610473310000|2021-01-12 17:41:50|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.2|4288.2|3
1610473320000|2021-01-12 17:42:00|4295.2|4289.2|4295.7|4289.7|4296.2|4290.2|4295.2|4289.2|8
1610473330000|2021-01-12 17:42:10|4294.7|4288.7|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|0
1610473340000|2021-01-12 17:42:20|4294.2|4288.2|4291.7|4285.7|4294.7|4288.7|4291.7|4285.7|45
1610473350000|2021-01-12 17:42:30|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|18
1610473360000|2021-01-12 17:42:40|4291.7|4285.7|4291.7|4285.7|4292.2|4286.2|4291.2|4285.2|24
1610473370000|2021-01-12 17:42:50|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.2|4285.2|1
1610473380000|2021-01-12 17:43:00|4292.2|4286.2|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|6
1610473390000|2021-01-12 17:43:10|||||||||1
1610473400000|2021-01-12 17:43:20|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|6
1610473410000|2021-01-12 17:43:30|4294.2|4288.2|4293.2|4287.2|4294.2|4288.2|4293.2|4287.2|8
1610473420000|2021-01-12 17:43:40|4292.7|4286.7|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|19
1610473430000|2021-01-12 17:43:50|4291.2|4285.2|4293.2|4287.2|4293.2|4287.2|4291.2|4285.2|7
1610473440000|2021-01-12 17:44:00|4294.2|4288.2|4293.2|4287.2|4294.2|4288.2|4293.2|4287.2|13
1610473450000|2021-01-12 17:44:10|4294.2|4288.2|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|24
1610473460000|2021-01-12 17:44:20|4293.7|4287.7|4293.7|4287.7|4294.2|4288.2|4293.2|4287.2|3
1610473470000|2021-01-12 17:44:30|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|3
1610473480000|2021-01-12 17:44:40|4293.7|4287.7|4293.2|4287.2|4294.2|4288.2|4293.2|4287.2|7
1610473490000|2021-01-12 17:44:50|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|14
1610473500000|2021-01-12 17:45:00|4293.7|4287.7|4295.2|4289.2|4296.2|4290.2|4293.7|4287.7|15
1610473510000|2021-01-12 17:45:10|4295.7|4289.7|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|3
1610473520000|2021-01-12 17:45:20|4295.7|4289.7|4297.2|4291.2|4297.2|4291.2|4295.7|4289.7|18
1610473530000|2021-01-12 17:45:30|||||||||4
1610473540000|2021-01-12 17:45:40|4296.7|4290.7|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|17
1610473550000|2021-01-12 17:45:50|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|1
1610473560000|2021-01-12 17:46:00|4296.2|4290.2|4294.7|4288.7|4296.7|4290.7|4294.7|4288.7|12
1610473570000|2021-01-12 17:46:10|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|2
1610473580000|2021-01-12 17:46:20|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|1
1610473590000|2021-01-12 17:46:30|4293.7|4287.7|4291.7|4285.7|4293.7|4287.7|4291.7|4285.7|13
1610473600000|2021-01-12 17:46:40|4292.2|4286.2|4290.2|4284.2|4292.2|4286.2|4290.2|4284.2|15
1610473610000|2021-01-12 17:46:50|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|18
1610473620000|2021-01-12 17:47:00|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.2|4282.2|7
1610473630000|2021-01-12 17:47:10|4288.2|4282.2|4286.7|4280.7|4288.7|4282.7|4286.2|4280.2|123
1610473640000|2021-01-12 17:47:20|4287.2|4281.2|4287.7|4281.7|4288.7|4282.7|4286.7|4280.7|18
1610473650000|2021-01-12 17:47:30|4288.2|4282.2|4288.7|4282.7|4289.2|4283.2|4288.2|4282.2|1
1610473660000|2021-01-12 17:47:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.2|4283.2|4
1610473670000|2021-01-12 17:47:50|||||||||3
1610473680000|2021-01-12 17:48:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|22
1610473690000|2021-01-12 17:48:10|||||||||3
1610473700000|2021-01-12 17:48:20|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|3
1610473710000|2021-01-12 17:48:30|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.2|4283.2|10
1610473720000|2021-01-12 17:48:40|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|14
1610473730000|2021-01-12 17:48:50|4290.2|4284.2|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|12
1610473740000|2021-01-12 17:49:00|4289.2|4283.2|4287.2|4281.2|4289.2|4283.2|4287.2|4281.2|17
1610473750000|2021-01-12 17:49:10|4286.7|4280.7|4284.7|4278.7|4286.7|4280.7|4284.7|4278.7|3
1610473760000|2021-01-12 17:49:20|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1610473770000|2021-01-12 17:49:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|48
1610473780000|2021-01-12 17:49:40|4283.7|4277.7|4283.7|4277.7|4284.2|4278.2|4282.7|4276.7|19
1610473790000|2021-01-12 17:49:50|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4282.2|4276.2|26
1610473800000|2021-01-12 17:50:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|15
1610473810000|2021-01-12 17:50:10|4283.7|4277.7|4281.7|4275.7|4284.2|4278.2|4281.2|4275.2|21
1610473820000|2021-01-12 17:50:20|4282.2|4276.2|4281.7|4275.7|4283.2|4277.2|4281.7|4275.7|33
1610473830000|2021-01-12 17:50:30|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.2|4275.2|8
1610473840000|2021-01-12 17:50:40|4281.2|4275.2|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|7
1610473850000|2021-01-12 17:50:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|28
1610473860000|2021-01-12 17:51:00|4281.2|4275.2|4280.7|4274.7|4281.7|4275.7|4280.2|4274.2|17
1610473870000|2021-01-12 17:51:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4
1610473880000|2021-01-12 17:51:20|4280.7|4274.7|4280.7|4274.7|4281.2|4275.2|4280.2|4274.2|2
1610473890000|2021-01-12 17:51:30|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|32
1610473900000|2021-01-12 17:51:40|||||||||4
1610473910000|2021-01-12 17:51:50|4279.2|4273.2|4277.2|4271.2|4279.2|4273.2|4277.2|4271.2|34
1610473920000|2021-01-12 17:52:00|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|12
1610473930000|2021-01-12 17:52:10|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|1
1610473940000|2021-01-12 17:52:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|14
1610473950000|2021-01-12 17:52:30|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|16
1610473970000|2021-01-12 17:52:50|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|8
1610473980000|2021-01-12 17:53:00|4279.7|4273.7|4275.7|4269.7|4279.7|4273.7|4274.7|4268.7|63
1610473990000|2021-01-12 17:53:10|4276.2|4270.2|4278.2|4272.2|4278.2|4272.2|4276.2|4270.2|2
1610474000000|2021-01-12 17:53:20|4278.7|4272.7|4280.7|4274.7|4280.7|4274.7|4278.7|4272.7|11
1610474010000|2021-01-12 17:53:30|4279.7|4273.7|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|11
1610474020000|2021-01-12 17:53:40|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|2
1610474030000|2021-01-12 17:53:50|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|2
1610474040000|2021-01-12 17:54:00|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|1
1610474050000|2021-01-12 17:54:10|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|2
1610474060000|2021-01-12 17:54:20|4278.2|4272.2|4278.7|4272.7|4279.2|4273.2|4278.2|4272.2|7
1610474070000|2021-01-12 17:54:30|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.2|4272.2|10
1610474080000|2021-01-12 17:54:40|4278.2|4272.2|4279.2|4273.2|4279.7|4273.7|4278.2|4272.2|2
1610474090000|2021-01-12 17:54:50|4278.7|4272.7|4280.2|4274.2|4281.1|4275.1|4278.7|4272.7|33
1610474100000|2021-01-12 17:55:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|10
1610474110000|2021-01-12 17:55:10|4281.7|4275.7|4280.2|4274.2|4282.2|4276.2|4280.2|4274.2|11
1610474120000|2021-01-12 17:55:20|4280.7|4274.7|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|21
1610474130000|2021-01-12 17:55:30|||||||||29
1610474140000|2021-01-12 17:55:40|4281.2|4275.2|4281.7|4275.7|4282.2|4276.2|4280.2|4274.2|54
1610474150000|2021-01-12 17:55:50|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|1
1610474160000|2021-01-12 17:56:00|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|36
1610474170000|2021-01-12 17:56:10|4281.1|4275.1|4280.7|4274.7|4281.1|4275.1|4280.7|4274.7|4
1610474180000|2021-01-12 17:56:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1610474200000|2021-01-12 17:56:40|||||||||1
1610474210000|2021-01-12 17:56:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4
1610474220000|2021-01-12 17:57:00|4281.2|4275.2|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|21
1610474230000|2021-01-12 17:57:10|||||||||25
1610474240000|2021-01-12 17:57:20|||||||||29
1610474250000|2021-01-12 17:57:30|4280.7|4274.7|4277.7|4271.7|4280.7|4274.7|4277.2|4271.2|19
1610474260000|2021-01-12 17:57:40|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|3
1610474270000|2021-01-12 17:57:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1610474280000|2021-01-12 17:58:00|4277.7|4271.7|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|9
1610474290000|2021-01-12 17:58:10|||||||||1
1610474300000|2021-01-12 17:58:20|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|30
1610474320000|2021-01-12 17:58:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|6
1610474330000|2021-01-12 17:58:50|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|7
1610474340000|2021-01-12 17:59:00|4279.7|4273.7|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|32
1610474350000|2021-01-12 17:59:10|||||||||1
1610474360000|2021-01-12 17:59:20|||||||||3
1610474370000|2021-01-12 17:59:30|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|25
1610474380000|2021-01-12 17:59:40|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|1
1610474390000|2021-01-12 17:59:50|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|1
1610474400000|2021-01-12 18:00:00|4280.7|4274.7|4281.7|4275.7|4282.2|4276.2|4280.7|4274.7|6
1610474410000|2021-01-12 18:00:10|4281.2|4275.2|4283.7|4277.7|4283.7|4277.7|4281.2|4275.2|67
1610474420000|2021-01-12 18:00:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|9
1610474430000|2021-01-12 18:00:30|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|16
1610474440000|2021-01-12 18:00:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|10
1610474450000|2021-01-12 18:00:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|2
1610474460000|2021-01-12 18:01:00|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1610474470000|2021-01-12 18:01:10|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|16
1610474500000|2021-01-12 18:01:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|2
1610474510000|2021-01-12 18:01:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|7
1610474520000|2021-01-12 18:02:00|||||||||4
1610474530000|2021-01-12 18:02:10|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|108
1610474540000|2021-01-12 18:02:20|||||||||2
1610474550000|2021-01-12 18:02:30|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|5
1610474560000|2021-01-12 18:02:40|4281.7|4275.7|4282.7|4276.7|4282.7|4276.7|4281.2|4275.2|8
1610474570000|2021-01-12 18:02:50|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|1
1610474580000|2021-01-12 18:03:00|||||||||1
1610474590000|2021-01-12 18:03:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|6
1610474610000|2021-01-12 18:03:30|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4
1610474620000|2021-01-12 18:03:40|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|1
1610474630000|2021-01-12 18:03:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|1
1610474640000|2021-01-12 18:04:00|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|14
1610474650000|2021-01-12 18:04:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|2
1610474660000|2021-01-12 18:04:20|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|0
1610474670000|2021-01-12 18:04:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1610474690000|2021-01-12 18:04:50|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|5
1610474700000|2021-01-12 18:05:00|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|3
1610474710000|2021-01-12 18:05:10|||||||||2
1610474720000|2021-01-12 18:05:20|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|3
1610474730000|2021-01-12 18:05:30|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1610474740000|2021-01-12 18:05:40|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|2
1610474750000|2021-01-12 18:05:50|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|5
1610474760000|2021-01-12 18:06:00|4282.2|4276.2|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|7
1610474780000|2021-01-12 18:06:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|6
1610474790000|2021-01-12 18:06:30|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|5
1610474800000|2021-01-12 18:06:40|||||||||3
1610474810000|2021-01-12 18:06:50|||||||||1
1610474820000|2021-01-12 18:07:00|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|4
1610474830000|2021-01-12 18:07:10|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|7
1610474840000|2021-01-12 18:07:20|4279.2|4273.2|4280.2|4274.2|4280.7|4274.7|4279.2|4273.2|14
1610474850000|2021-01-12 18:07:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|3
1610474860000|2021-01-12 18:07:40|||||||||4
1610474870000|2021-01-12 18:07:50|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4
1610474880000|2021-01-12 18:08:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|13
1610474890000|2021-01-12 18:08:10|4282.2|4276.2|4281.2|4275.2|4282.2|4276.2|4281.2|4275.2|5
1610474900000|2021-01-12 18:08:20|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|0
1610474930000|2021-01-12 18:08:50|4280.2|4274.2|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|22
1610474940000|2021-01-12 18:09:00|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|0
1610474950000|2021-01-12 18:09:10|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4
1610474960000|2021-01-12 18:09:20|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|7
1610474970000|2021-01-12 18:09:30|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|6
1610474980000|2021-01-12 18:09:40|4278.1|4272.1|4278.2|4272.2|4278.2|4272.2|4278.1|4272.1|4
1610474990000|2021-01-12 18:09:50|||||||||7
1610475000000|2021-01-12 18:10:00|4279.1|4273.1|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|15
1610475010000|2021-01-12 18:10:10|4278.6|4272.6|4278.2|4272.2|4278.6|4272.6|4278.2|4272.2|10
1610475020000|2021-01-12 18:10:20|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|20
1610475040000|2021-01-12 18:10:40|||||||||6
1610475050000|2021-01-12 18:10:50|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|3
1610475060000|2021-01-12 18:11:00|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|10
1610475070000|2021-01-12 18:11:10|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.2|4274.2|37
1610475080000|2021-01-12 18:11:20|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|3
1610475090000|2021-01-12 18:11:30|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|6
1610475100000|2021-01-12 18:11:40|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|6
1610475110000|2021-01-12 18:11:50|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|8
1610475120000|2021-01-12 18:12:00|4282.7|4276.7|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|15
1610475130000|2021-01-12 18:12:10|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|0
1610475140000|2021-01-12 18:12:20|||||||||6
1610475160000|2021-01-12 18:12:40|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|5
1610475170000|2021-01-12 18:12:50|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|50
1610475180000|2021-01-12 18:13:00|||||||||12
1610475190000|2021-01-12 18:13:10|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|4
1610475200000|2021-01-12 18:13:20|4286.2|4280.2|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|7
1610475210000|2021-01-12 18:13:30|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|11
1610475220000|2021-01-12 18:13:40|4287.2|4281.2|4288.2|4282.2|4288.7|4282.7|4287.2|4281.2|6
1610475230000|2021-01-12 18:13:50|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|6
1610475240000|2021-01-12 18:14:00|4288.2|4282.2|4288.2|4282.2|4289.1|4283.1|4288.2|4282.2|6
1610475250000|2021-01-12 18:14:10|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|6
1610475260000|2021-01-12 18:14:20|4289.1|4283.1|4289.2|4283.2|4290.1|4284.1|4289.1|4283.1|6
1610475270000|2021-01-12 18:14:30|4288.2|4282.2|4288.7|4282.7|4289.2|4283.2|4288.2|4282.2|7
1610475280000|2021-01-12 18:14:40|4290.1|4284.1|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|22
1610475290000|2021-01-12 18:14:50|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|7
1610475300000|2021-01-12 18:15:00|4290.2|4284.2|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|18
1610475310000|2021-01-12 18:15:10|||||||||2
1610475320000|2021-01-12 18:15:20|4288.2|4282.2|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|8
1610475330000|2021-01-12 18:15:30|4286.2|4280.2|4286.7|4280.7|4287.2|4281.2|4285.2|4279.2|20
1610475340000|2021-01-12 18:15:40|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1610475350000|2021-01-12 18:15:50|4286.2|4280.2|4288.2|4282.2|4288.2|4282.2|4286.2|4280.2|22
1610475360000|2021-01-12 18:16:00|4287.2|4281.2|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|14
1610475370000|2021-01-12 18:16:10|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|3
1610475380000|2021-01-12 18:16:20|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|2
1610475390000|2021-01-12 18:16:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|3
1610475400000|2021-01-12 18:16:40|4290.2|4284.2|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|5
1610475410000|2021-01-12 18:16:50|4289.1|4283.1|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|7
1610475420000|2021-01-12 18:17:00|4288.7|4282.7|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|5
1610475430000|2021-01-12 18:17:10|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|2
1610475440000|2021-01-12 18:17:20|4288.2|4282.2|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|2
1610475450000|2021-01-12 18:17:30|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|2
1610475460000|2021-01-12 18:17:40|4289.1|4283.1|4288.7|4282.7|4289.1|4283.1|4288.7|4282.7|1
1610475470000|2021-01-12 18:17:50|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|2
1610475480000|2021-01-12 18:18:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|2
1610475490000|2021-01-12 18:18:10|||||||||1
1610475500000|2021-01-12 18:18:20|||||||||2
1610475510000|2021-01-12 18:18:30|||||||||1
1610475520000|2021-01-12 18:18:40|||||||||2
1610475530000|2021-01-12 18:18:50|4288.2|4282.2|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|14
1610475540000|2021-01-12 18:19:00|||||||||5
1610475550000|2021-01-12 18:19:10|||||||||1
1610475560000|2021-01-12 18:19:20|||||||||2
1610475570000|2021-01-12 18:19:30|4287.1|4281.1|4285.2|4279.2|4287.1|4281.1|4285.2|4279.2|4
1610475580000|2021-01-12 18:19:40|||||||||8
1610475590000|2021-01-12 18:19:50|||||||||15
1610475600000|2021-01-12 18:20:00|||||||||41
1610475610000|2021-01-12 18:20:10|||||||||6
1610475620000|2021-01-12 18:20:20|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|18
1610475630000|2021-01-12 18:20:30|||||||||18
1610475640000|2021-01-12 18:20:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|3
1610475650000|2021-01-12 18:20:50|||||||||1
1610475660000|2021-01-12 18:21:00|||||||||2
1610475670000|2021-01-12 18:21:10|||||||||2
1610475680000|2021-01-12 18:21:20|||||||||1
1610475690000|2021-01-12 18:21:30|||||||||1
1610475700000|2021-01-12 18:21:40|||||||||1
1610475710000|2021-01-12 18:21:50|||||||||2
1610475720000|2021-01-12 18:22:00|4288.2|4282.2|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|13
1610475730000|2021-01-12 18:22:10|||||||||2
1610475740000|2021-01-12 18:22:20|4288.7|4282.7|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|12
1610475750000|2021-01-12 18:22:30|4288.2|4282.2|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|24
1610475760000|2021-01-12 18:22:40|4287.1|4281.1|4286.2|4280.2|4287.1|4281.1|4286.2|4280.2|9
1610475770000|2021-01-12 18:22:50|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|9
1610475780000|2021-01-12 18:23:00|||||||||15
1610475790000|2021-01-12 18:23:10|||||||||12
1610475800000|2021-01-12 18:23:20|4286.1|4280.1|4286.2|4280.2|4286.2|4280.2|4286.1|4280.1|6
1610475810000|2021-01-12 18:23:30|||||||||10
1610475820000|2021-01-12 18:23:40|||||||||1
1610475830000|2021-01-12 18:23:50|4286.1|4280.1|4287.7|4281.7|4288.2|4282.2|4286.1|4280.1|9
1610475840000|2021-01-12 18:24:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|3
1610475850000|2021-01-12 18:24:10|||||||||2
1610475860000|2021-01-12 18:24:20|4287.1|4281.1|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|3
1610475870000|2021-01-12 18:24:30|||||||||2
1610475880000|2021-01-12 18:24:40|4287.2|4281.2|4285.7|4279.7|4287.2|4281.2|4285.7|4279.7|6
1610475890000|2021-01-12 18:24:50|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|2
1610475900000|2021-01-12 18:25:00|4285.7|4279.7|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|30
1610475910000|2021-01-12 18:25:10|||||||||12
1610475920000|2021-01-12 18:25:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|10
1610475930000|2021-01-12 18:25:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|2
1610475940000|2021-01-12 18:25:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|5
1610475950000|2021-01-12 18:25:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|23
1610475960000|2021-01-12 18:26:00|||||||||26
1610475970000|2021-01-12 18:26:10|||||||||3
1610475980000|2021-01-12 18:26:20|||||||||38
1610475990000|2021-01-12 18:26:30|||||||||25
1610476000000|2021-01-12 18:26:40|||||||||1
1610476010000|2021-01-12 18:26:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|17
1610476020000|2021-01-12 18:27:00|4287.7|4281.7|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|30
1610476030000|2021-01-12 18:27:10|4286.2|4280.2|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|7
1610476040000|2021-01-12 18:27:20|4287.1|4281.1|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|3
1610476050000|2021-01-12 18:27:30|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|7
1610476060000|2021-01-12 18:27:40|||||||||2
1610476070000|2021-01-12 18:27:50|4288.1|4282.1|4287.2|4281.2|4288.1|4282.1|4287.2|4281.2|6
1610476080000|2021-01-12 18:28:00|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|6
1610476090000|2021-01-12 18:28:10|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|2
1610476100000|2021-01-12 18:28:20|4288|4282|4288|4282|4288|4282|4288|4282|2
1610476110000|2021-01-12 18:28:30|4289.5|4283.5|4289.4|4283.4|4289.5|4283.5|4289.4|4283.4|10
1610476120000|2021-01-12 18:28:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|2
1610476130000|2021-01-12 18:28:50|4289.4|4283.4|4290.9|4284.9|4290.9|4284.9|4289.4|4283.4|15
1610476140000|2021-01-12 18:29:00|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.4|4285.4|28
1610476150000|2021-01-12 18:29:10|4293.4|4287.4|4293.4|4287.4|4293.9|4287.9|4292.9|4286.9|52
1610476160000|2021-01-12 18:29:20|4293.9|4287.9|4295.4|4289.4|4295.4|4289.4|4293.9|4287.9|9
1610476170000|2021-01-12 18:29:30|4294.9|4288.9|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|21
1610476180000|2021-01-12 18:29:40|4294.9|4288.9|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|4
1610476190000|2021-01-12 18:29:50|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|29
1610476200000|2021-01-12 18:30:00|4292.9|4286.9|4294.4|4288.4|4294.4|4288.4|4292.9|4286.9|16
1610476210000|2021-01-12 18:30:10|4293.9|4287.9|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|5
1610476220000|2021-01-12 18:30:20|4294.4|4288.4|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|16
1610476230000|2021-01-12 18:30:30|4292.9|4286.9|4290.9|4284.9|4292.9|4286.9|4290.9|4284.9|38
1610476240000|2021-01-12 18:30:40|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|32
1610476250000|2021-01-12 18:30:50|||||||||12
1610476260000|2021-01-12 18:31:00|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|23
1610476270000|2021-01-12 18:31:10|||||||||2
1610476280000|2021-01-12 18:31:20|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|23
1610476290000|2021-01-12 18:31:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1610476300000|2021-01-12 18:31:40|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|18
1610476310000|2021-01-12 18:31:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4286.9|4280.9|16
1610476320000|2021-01-12 18:32:00|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|2
1610476330000|2021-01-12 18:32:10|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|7
1610476340000|2021-01-12 18:32:20|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|4
1610476350000|2021-01-12 18:32:30|4288.9|4282.9|4287.9|4281.9|4288.9|4282.9|4287.9|4281.9|11
1610476360000|2021-01-12 18:32:40|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|6
1610476370000|2021-01-12 18:32:50|||||||||2
1610476380000|2021-01-12 18:33:00|4286.8|4280.8|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|8
1610476390000|2021-01-12 18:33:10|||||||||14
1610476400000|2021-01-12 18:33:20|4287.9|4281.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|4
1610476410000|2021-01-12 18:33:30|4288.4|4282.4|4289.9|4283.9|4289.9|4283.9|4288.4|4282.4|45
1610476420000|2021-01-12 18:33:40|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|3
1610476430000|2021-01-12 18:33:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|8
1610476440000|2021-01-12 18:34:00|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|5
1610476450000|2021-01-12 18:34:10|4290.8|4284.8|4290.4|4284.4|4290.8|4284.8|4290.4|4284.4|1
1610476460000|2021-01-12 18:34:20|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|6
1610476470000|2021-01-12 18:34:30|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|7
1610476480000|2021-01-12 18:34:40|||||||||8
1610476490000|2021-01-12 18:34:50|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|3
1610476500000|2021-01-12 18:35:00|4290.8|4284.8|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|13
1610476510000|2021-01-12 18:35:10|||||||||6
1610476520000|2021-01-12 18:35:20|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|3
1610476530000|2021-01-12 18:35:30|||||||||2
1610476540000|2021-01-12 18:35:40|||||||||13
1610476550000|2021-01-12 18:35:50|||||||||2
1610476560000|2021-01-12 18:36:00|||||||||6
1610476570000|2021-01-12 18:36:10|||||||||3
1610476580000|2021-01-12 18:36:20|4289.8|4283.8|4288.4|4282.4|4289.8|4283.8|4287.9|4281.9|6
1610476590000|2021-01-12 18:36:30|4287.9|4281.9|4289.9|4283.9|4289.9|4283.9|4287.9|4281.9|14
1610476600000|2021-01-12 18:36:40|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|18
1610476610000|2021-01-12 18:36:50|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|11
1610476620000|2021-01-12 18:37:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|30
1610476630000|2021-01-12 18:37:10|||||||||9
1610476640000|2021-01-12 18:37:20|4290.4|4284.4|4287.9|4281.9|4290.9|4284.9|4287.4|4281.4|45
1610476650000|2021-01-12 18:37:30|4289.4|4283.4|4291.9|4285.9|4291.9|4285.9|4289.4|4283.4|34
1610476660000|2021-01-12 18:37:40|4292.8|4286.8|4294.9|4288.9|4294.9|4288.9|4292.8|4286.8|13
1610476670000|2021-01-12 18:37:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|29
1610476680000|2021-01-12 18:38:00|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|15
1610476690000|2021-01-12 18:38:10|||||||||6
1610476700000|2021-01-12 18:38:20|4294.8|4288.8|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|3
1610476710000|2021-01-12 18:38:30|4294.3|4288.3|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|3
1610476720000|2021-01-12 18:38:40|4293.9|4287.9|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|8
1610476730000|2021-01-12 18:38:50|4293.9|4287.9|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|3
1610476740000|2021-01-12 18:39:00|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.4|4286.4|16
1610476750000|2021-01-12 18:39:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|1
1610476760000|2021-01-12 18:39:20|4292.9|4286.9|4294.9|4288.9|4294.9|4288.9|4292.9|4286.9|13
1610476770000|2021-01-12 18:39:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|12
1610476780000|2021-01-12 18:39:40|4294.9|4288.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|15
1610476790000|2021-01-12 18:39:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|19
1610476800000|2021-01-12 18:40:00|4294.3|4288.3|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|12
1610476810000|2021-01-12 18:40:10|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|15
1610476820000|2021-01-12 18:40:20|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|21
1610476830000|2021-01-12 18:40:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|28
1610476840000|2021-01-12 18:40:40|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4296.9|4290.9|57
1610476850000|2021-01-12 18:40:50|4297.3|4291.3|4295.9|4289.9|4297.4|4291.4|4295.4|4289.4|37
1610476860000|2021-01-12 18:41:00|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4295.9|4289.9|4
1610476870000|2021-01-12 18:41:10|4295.9|4289.9|4296.9|4290.9|4296.9|4290.9|4295.9|4289.9|24
1610476880000|2021-01-12 18:41:20|||||||||2
1610476890000|2021-01-12 18:41:30|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4296.9|4290.9|11
1610476900000|2021-01-12 18:41:40|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|5
1610476910000|2021-01-12 18:41:50|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|8
1610476920000|2021-01-12 18:42:00|4295.9|4289.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|4
1610476930000|2021-01-12 18:42:10|4294.9|4288.9|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|23
1610476940000|2021-01-12 18:42:20|4294.8|4288.8|4294.9|4288.9|4294.9|4288.9|4294.8|4288.8|4
1610476950000|2021-01-12 18:42:30|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|8
1610476960000|2021-01-12 18:42:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|7
1610476970000|2021-01-12 18:42:50|||||||||4
1610476980000|2021-01-12 18:43:00|4296.8|4290.8|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|22
1610476990000|2021-01-12 18:43:10|||||||||1
1610477000000|2021-01-12 18:43:20|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|7
1610477010000|2021-01-12 18:43:30|||||||||1
1610477020000|2021-01-12 18:43:40|||||||||2
1610477030000|2021-01-12 18:43:50|||||||||8
1610477040000|2021-01-12 18:44:00|||||||||2
1610477050000|2021-01-12 18:44:10|||||||||5
1610477060000|2021-01-12 18:44:20|||||||||8
1610477070000|2021-01-12 18:44:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|5
1610477080000|2021-01-12 18:44:40|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|19
1610477090000|2021-01-12 18:44:50|||||||||15
1610477100000|2021-01-12 18:45:00|||||||||3
1610477110000|2021-01-12 18:45:10|||||||||7
1610477120000|2021-01-12 18:45:20|||||||||4
1610477130000|2021-01-12 18:45:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|7
1610477140000|2021-01-12 18:45:40|||||||||2
1610477150000|2021-01-12 18:45:50|4295.9|4289.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|13
1610477160000|2021-01-12 18:46:00|||||||||16
1610477170000|2021-01-12 18:46:10|||||||||37
1610477180000|2021-01-12 18:46:20|||||||||1
1610477190000|2021-01-12 18:46:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|19
1610477200000|2021-01-12 18:46:40|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|9
1610477210000|2021-01-12 18:46:50|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|7
1610477220000|2021-01-12 18:47:00|||||||||1
1610477230000|2021-01-12 18:47:10|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|17
1610477240000|2021-01-12 18:47:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|9
1610477250000|2021-01-12 18:47:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|3
1610477260000|2021-01-12 18:47:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|14
1610477270000|2021-01-12 18:47:50|4299.4|4293.4|4298.8|4292.8|4300.3|4294.3|4298.8|4292.8|26
1610477280000|2021-01-12 18:48:00|4298.2|4292.2|4298.7|4292.7|4299.2|4293.2|4298.2|4292.2|11
1610477290000|2021-01-12 18:48:10|4299.1|4293.1|4298.7|4292.7|4299.1|4293.1|4298.7|4292.7|7
1610477300000|2021-01-12 18:48:20|4298.2|4292.2|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|1
1610477310000|2021-01-12 18:48:30|4299.2|4293.2|4300.7|4294.7|4300.7|4294.7|4298.7|4292.7|53
1610477320000|2021-01-12 18:48:40|4300.6|4294.6|4300.2|4294.2|4300.6|4294.6|4300.2|4294.2|9
1610477330000|2021-01-12 18:48:50|||||||||2
1610477340000|2021-01-12 18:49:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|22
1610477350000|2021-01-12 18:49:10|4299.1|4293.1|4298.2|4292.2|4299.1|4293.1|4298.2|4292.2|10
1610477360000|2021-01-12 18:49:20|4298.1|4292.1|4297.2|4291.2|4298.1|4292.1|4297.2|4291.2|7
1610477370000|2021-01-12 18:49:30|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|14
1610477380000|2021-01-12 18:49:40|||||||||2
1610477390000|2021-01-12 18:49:50|4298.6|4292.6|4298.2|4292.2|4298.6|4292.6|4298.2|4292.2|17
1610477400000|2021-01-12 18:50:00|4298.6|4292.6|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|11
1610477410000|2021-01-12 18:50:10|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|5
1610477420000|2021-01-12 18:50:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|18
1610477430000|2021-01-12 18:50:30|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|9
1610477440000|2021-01-12 18:50:40|4298.1|4292.1|4298.2|4292.2|4298.2|4292.2|4297.2|4291.2|15
1610477450000|2021-01-12 18:50:50|4297.7|4291.7|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|16
1610477460000|2021-01-12 18:51:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|5
1610477470000|2021-01-12 18:51:10|||||||||6
1610477480000|2021-01-12 18:51:20|||||||||1
1610477490000|2021-01-12 18:51:30|4298.6|4292.6|4299.2|4293.2|4299.2|4293.2|4298.6|4292.6|11
1610477500000|2021-01-12 18:51:40|4300.2|4294.2|4300.7|4294.7|4301.7|4295.7|4300.2|4294.2|37
1610477510000|2021-01-12 18:51:50|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|37
1610477520000|2021-01-12 18:52:00|||||||||6
1610477530000|2021-01-12 18:52:10|||||||||10
1610477540000|2021-01-12 18:52:20|||||||||1
1610477550000|2021-01-12 18:52:30|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|25
1610477560000|2021-01-12 18:52:40|||||||||3
1610477570000|2021-01-12 18:52:50|4298.3|4292.3|4300|4294|4300|4294|4298.3|4292.3|13
1610477580000|2021-01-12 18:53:00|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|16
1610477590000|2021-01-12 18:53:10|4299.5|4293.5|4300|4294|4300|4294|4299.5|4293.5|6
1610477600000|2021-01-12 18:53:20|4299.6|4293.6|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|7
1610477610000|2021-01-12 18:53:30|||||||||1
1610477620000|2021-01-12 18:53:40|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4298.9|4292.9|46
1610477630000|2021-01-12 18:53:50|4299.9|4293.9|4300.9|4294.9|4300.9|4294.9|4299.5|4293.5|9
1610477640000|2021-01-12 18:54:00|4301|4295|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|9
1610477650000|2021-01-12 18:54:10|4301.5|4295.5|4302.4|4296.4|4302.4|4296.4|4301.4|4295.4|16
1610477660000|2021-01-12 18:54:20|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|3
1610477670000|2021-01-12 18:54:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|22
1610477680000|2021-01-12 18:54:40|4303|4297|4301.9|4295.9|4303|4297|4301.9|4295.9|26
1610477690000|2021-01-12 18:54:50|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|5
1610477700000|2021-01-12 18:55:00|||||||||2
1610477710000|2021-01-12 18:55:10|4303.4|4297.4|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|10
1610477720000|2021-01-12 18:55:20|4303|4297|4304.9|4298.9|4305.9|4299.9|4303|4297|30
1610477730000|2021-01-12 18:55:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|9
1610477740000|2021-01-12 18:55:40|||||||||5
1610477750000|2021-01-12 18:55:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|9
1610477760000|2021-01-12 18:56:00|||||||||6
1610477770000|2021-01-12 18:56:10|||||||||2
1610477780000|2021-01-12 18:56:20|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|22
1610477790000|2021-01-12 18:56:30|4302.4|4296.4|4303.9|4297.9|4303.9|4297.9|4302.4|4296.4|32
1610477800000|2021-01-12 18:56:40|4304.9|4298.9|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|16
1610477810000|2021-01-12 18:56:50|4304.9|4298.9|4304.9|4298.9|4305.4|4299.4|4303.9|4297.9|24
1610477820000|2021-01-12 18:57:00|4304.4|4298.4|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|10
1610477830000|2021-01-12 18:57:10|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|48
1610477840000|2021-01-12 18:57:20|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|12
1610477850000|2021-01-12 18:57:30|4302.4|4296.4|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|31
1610477860000|2021-01-12 18:57:40|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|8
1610477870000|2021-01-12 18:57:50|||||||||7
1610477880000|2021-01-12 18:58:00|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|16
1610477890000|2021-01-12 18:58:10|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|8
1610477900000|2021-01-12 18:58:20|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|2
1610477910000|2021-01-12 18:58:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|10
1610477920000|2021-01-12 18:58:40|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|6
1610477930000|2021-01-12 18:58:50|||||||||2
1610477940000|2021-01-12 18:59:00|4304.4|4298.4|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|16
1610477950000|2021-01-12 18:59:10|||||||||4
1610477960000|2021-01-12 18:59:20|||||||||2
1610477970000|2021-01-12 18:59:30|4304.9|4298.9|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|13
1610477980000|2021-01-12 18:59:40|||||||||4
1610477990000|2021-01-12 18:59:50|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|11
1610478000000|2021-01-12 19:00:00|4303.9|4297.9|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|8
1610478010000|2021-01-12 19:00:10|4304.4|4298.4|4305.9|4299.9|4306.4|4300.4|4304.4|4298.4|27
1610478020000|2021-01-12 19:00:20|4306.4|4300.4|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|47
1610478030000|2021-01-12 19:00:30|4306.9|4300.9|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|14
1610478040000|2021-01-12 19:00:40|4306.9|4300.9|4306.9|4300.9|4307.4|4301.4|4306.4|4300.4|19
1610478050000|2021-01-12 19:00:50|||||||||3
1610478060000|2021-01-12 19:01:00|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|18
1610478070000|2021-01-12 19:01:10|||||||||6
1610478080000|2021-01-12 19:01:20|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|13
1610478090000|2021-01-12 19:01:30|||||||||3
1610478100000|2021-01-12 19:01:40|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4
1610478110000|2021-01-12 19:01:50|||||||||3
1610478120000|2021-01-12 19:02:00|4306|4300|4306.9|4300.9|4306.9|4300.9|4305.4|4299.4|22
1610478130000|2021-01-12 19:02:10|4306.4|4300.4|4302.9|4296.9|4306.4|4300.4|4302.9|4296.9|9
1610478140000|2021-01-12 19:02:20|||||||||29
1610478150000|2021-01-12 19:02:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|18
1610478160000|2021-01-12 19:02:40|||||||||23
1610478170000|2021-01-12 19:02:50|||||||||7
1610478180000|2021-01-12 19:03:00|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|13
1610478190000|2021-01-12 19:03:10|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|8
1610478200000|2021-01-12 19:03:20|||||||||23
1610478210000|2021-01-12 19:03:30|||||||||2
1610478220000|2021-01-12 19:03:40|||||||||32
1610478230000|2021-01-12 19:03:50|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|25
1610478240000|2021-01-12 19:04:00|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|14
1610478250000|2021-01-12 19:04:10|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|11
1610478260000|2021-01-12 19:04:20|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|12
1610478270000|2021-01-12 19:04:30|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|8
1610478280000|2021-01-12 19:04:40|4300.9|4294.9|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|6
1610478290000|2021-01-12 19:04:50|4300.9|4294.9|4299.4|4293.4|4300.9|4294.9|4299.4|4293.4|24
1610478300000|2021-01-12 19:05:00|4299.9|4293.9|4301.9|4295.9|4301.9|4295.9|4299.9|4293.9|8
1610478310000|2021-01-12 19:05:10|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|26
1610478320000|2021-01-12 19:05:20|||||||||2
1610478330000|2021-01-12 19:05:30|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|18
1610478340000|2021-01-12 19:05:40|4303.4|4297.4|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|12
1610478350000|2021-01-12 19:05:50|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|17
1610478360000|2021-01-12 19:06:00|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|44
1610478370000|2021-01-12 19:06:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|7
1610478380000|2021-01-12 19:06:20|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|15
1610478390000|2021-01-12 19:06:30|4304.9|4298.9|4305.4|4299.4|4305.9|4299.9|4304.9|4298.9|14
1610478400000|2021-01-12 19:06:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|14
1610478410000|2021-01-12 19:06:50|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|8
1610478420000|2021-01-12 19:07:00|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|30
1610478430000|2021-01-12 19:07:10|4304.9|4298.9|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|41
1610478440000|2021-01-12 19:07:20|4304|4298|4304.4|4298.4|4304.9|4298.9|4303.9|4297.9|25
1610478450000|2021-01-12 19:07:30|4303.9|4297.9|4305.4|4299.4|4305.4|4299.4|4303.9|4297.9|17
1610478460000|2021-01-12 19:07:40|4304.9|4298.9|4303.9|4297.9|4305.4|4299.4|4303.9|4297.9|42
1610478470000|2021-01-12 19:07:50|4303.4|4297.4|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|15
1610478480000|2021-01-12 19:08:00|4302.4|4296.4|4300.9|4294.9|4302.9|4296.9|4300.9|4294.9|15
1610478490000|2021-01-12 19:08:10|4299.4|4293.4|4300.9|4294.9|4300.9|4294.9|4298.9|4292.9|47
1610478500000|2021-01-12 19:08:20|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|10
1610478510000|2021-01-12 19:08:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|10
1610478520000|2021-01-12 19:08:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|8
1610478530000|2021-01-12 19:08:50|4300.9|4294.9|4299.9|4293.9|4300.9|4294.9|4298.9|4292.9|29
1610478540000|2021-01-12 19:09:00|4299.4|4293.4|4300.4|4294.4|4300.4|4294.4|4299.4|4293.4|35
1610478550000|2021-01-12 19:09:10|4299.9|4293.9|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|16
1610478560000|2021-01-12 19:09:20|4299.9|4293.9|4298.9|4292.9|4300.4|4294.4|4298.9|4292.9|47
1610478570000|2021-01-12 19:09:30|4299.4|4293.4|4299.4|4293.4|4299.9|4293.9|4298.9|4292.9|12
1610478580000|2021-01-12 19:09:40|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|61
1610478590000|2021-01-12 19:09:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|20
1610478600000|2021-01-12 19:10:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|21
1610478610000|2021-01-12 19:10:10|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|18
1610478620000|2021-01-12 19:10:20|4299.9|4293.9|4298.9|4292.9|4299.9|4293.9|4298.9|4292.9|25
1610478630000|2021-01-12 19:10:30|4299.9|4293.9|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|43
1610478640000|2021-01-12 19:10:40|4299.4|4293.4|4300.4|4294.4|4300.9|4294.9|4299.4|4293.4|48
1610478650000|2021-01-12 19:10:50|4299.9|4293.9|4301.4|4295.4|4301.9|4295.9|4299.9|4293.9|43
1610478660000|2021-01-12 19:11:00|4301.9|4295.9|4301.9|4295.9|4302.9|4296.9|4301.4|4295.4|56
1610478670000|2021-01-12 19:11:10|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|9
1610478680000|2021-01-12 19:11:20|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|4
1610478690000|2021-01-12 19:11:30|4301.4|4295.4|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|25
1610478700000|2021-01-12 19:11:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|14
1610478710000|2021-01-12 19:11:50|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|17
1610478720000|2021-01-12 19:12:00|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|25
1610478730000|2021-01-12 19:12:10|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|9
1610478740000|2021-01-12 19:12:20|||||||||3
1610478750000|2021-01-12 19:12:30|4300.9|4294.9|4299.4|4293.4|4300.9|4294.9|4298.9|4292.9|121
1610478760000|2021-01-12 19:12:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|15
1610478770000|2021-01-12 19:12:50|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|54
1610478780000|2021-01-12 19:13:00|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.4|4293.4|55
1610478790000|2021-01-12 19:13:10|4298.9|4292.9|4291.9|4285.9|4298.9|4292.9|4290.9|4284.9|27
1610478800000|2021-01-12 19:13:20|4290.9|4284.9|4292.9|4286.9|4292.9|4286.9|4289.4|4283.4|39
1610478810000|2021-01-12 19:13:30|4291.9|4285.9|4289.9|4283.9|4292.4|4286.4|4289.4|4283.4|8
1610478820000|2021-01-12 19:13:40|4291.4|4285.4|4286.4|4280.4|4291.9|4285.9|4286.4|4280.4|31
1610478830000|2021-01-12 19:13:50|4286.9|4280.9|4283.9|4277.9|4286.9|4280.9|4282.9|4276.9|75
1610478840000|2021-01-12 19:14:00|4282.9|4276.9|4274.9|4268.9|4283.9|4277.9|4274.9|4268.9|135
1610478850000|2021-01-12 19:14:10|4275.4|4269.4|4271.9|4265.9|4275.9|4269.9|4271.9|4265.9|147
1610478860000|2021-01-12 19:14:20|4272.4|4266.4|4262.9|4256.9|4272.4|4266.4|4262.9|4256.9|291
1610478870000|2021-01-12 19:14:30|4261.9|4255.9|4262.9|4256.9|4263.4|4257.4|4255.9|4249.9|208
1610478880000|2021-01-12 19:14:40|4263.9|4257.9|4261.9|4255.9|4267.9|4261.9|4261.9|4255.9|255
1610478890000|2021-01-12 19:14:50|4260.4|4254.4|4261.4|4255.4|4262.9|4256.9|4258.9|4252.9|211
1610478900000|2021-01-12 19:15:00|4262.4|4256.4|4262.4|4256.4|4263.9|4257.9|4259.9|4253.9|85
1610478910000|2021-01-12 19:15:10|4262.9|4256.9|4263.9|4257.9|4264.9|4258.9|4262.9|4256.9|96
1610478920000|2021-01-12 19:15:20|4265.4|4259.4|4267.9|4261.9|4267.9|4261.9|4264.4|4258.4|45
1610478930000|2021-01-12 19:15:30|4267.4|4261.4|4268.9|4262.9|4268.9|4262.9|4266.9|4260.9|35
1610478940000|2021-01-12 19:15:40|4269.9|4263.9|4267.9|4261.9|4269.9|4263.9|4267.9|4261.9|64
1610478950000|2021-01-12 19:15:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|53
1610478960000|2021-01-12 19:16:00|4267.4|4261.4|4267.9|4261.9|4268.4|4262.4|4267.4|4261.4|20
1610478970000|2021-01-12 19:16:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4266.9|4260.9|29
1610478980000|2021-01-12 19:16:20|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|5
1610478990000|2021-01-12 19:16:30|4267.4|4261.4|4268.4|4262.4|4268.9|4262.9|4266.9|4260.9|69
1610479000000|2021-01-12 19:16:40|4269.4|4263.4|4267.9|4261.9|4269.9|4263.9|4267.9|4261.9|51
1610479010000|2021-01-12 19:16:50|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4264.9|4258.9|22
1610479020000|2021-01-12 19:17:00|4264.9|4258.9|4266.4|4260.4|4266.9|4260.9|4264.9|4258.9|8
1610479030000|2021-01-12 19:17:10|4265.9|4259.9|4264.9|4258.9|4266.9|4260.9|4264.9|4258.9|25
1610479040000|2021-01-12 19:17:20|4262.9|4256.9|4263.9|4257.9|4264.4|4258.4|4262.4|4256.4|64
1610479050000|2021-01-12 19:17:30|4261|4255|4259.9|4253.9|4261|4255|4259.9|4253.9|47
1610479060000|2021-01-12 19:17:40|4260.4|4254.4|4263.4|4257.4|4263.4|4257.4|4259.9|4253.9|24
1610479070000|2021-01-12 19:17:50|4263.3|4257.3|4264.9|4258.9|4264.9|4258.9|4261.9|4255.9|27
1610479080000|2021-01-12 19:18:00|4262.9|4256.9|4261.9|4255.9|4264.4|4258.4|4261.9|4255.9|28
1610479090000|2021-01-12 19:18:10|4261.4|4255.4|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|8
1610479100000|2021-01-12 19:18:20|4261.4|4255.4|4263.9|4257.9|4263.9|4257.9|4260.9|4254.9|36
1610479110000|2021-01-12 19:18:30|4262.9|4256.9|4263.4|4257.4|4264.9|4258.9|4262.9|4256.9|28
1610479120000|2021-01-12 19:18:40|4261.9|4255.9|4264.4|4258.4|4264.4|4258.4|4261.9|4255.9|33
1610479130000|2021-01-12 19:18:50|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|22
1610479140000|2021-01-12 19:19:00|4263.4|4257.4|4266.9|4260.9|4266.9|4260.9|4262.4|4256.4|10
1610479150000|2021-01-12 19:19:10|||||||||1
1610479160000|2021-01-12 19:19:20|||||||||26
1610479170000|2021-01-12 19:19:30|||||||||14
1610479180000|2021-01-12 19:19:40|4265.4|4259.4|4266.9|4260.9|4266.9|4260.9|4265.4|4259.4|21
1610479190000|2021-01-12 19:19:50|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|20
1610499600000|2021-01-13 01:00:00|4272.2|4266.2|4265.8|4259.8|4272.6|4266.6|4264.3|4258.3|58
1610499610000|2021-01-13 01:00:10|4272.6|4266.6|4273.6|4267.6|4273.6|4267.6|4272.1|4266.1|108
1610499620000|2021-01-13 01:00:20|4274.1|4268.1|4278.1|4272.1|4278.1|4272.1|4273.6|4267.6|16
1610499630000|2021-01-13 01:00:30|4280|4274|4278.1|4272.1|4281.5|4275.5|4277.6|4271.6|23
1610499640000|2021-01-13 01:00:40|4279.5|4273.5|4281.5|4275.5|4284.5|4278.5|4279|4273|11
1610499650000|2021-01-13 01:00:50|4281|4275|4279.5|4273.5|4283.5|4277.5|4279|4273|19
1610499660000|2021-01-13 01:01:00|4280|4274|4278.6|4272.6|4281|4275|4278.6|4272.6|13
1610499670000|2021-01-13 01:01:10|4279.1|4273.1|4283|4277|4283|4277|4279.1|4273.1|18
1610499680000|2021-01-13 01:01:20|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|13
1610499690000|2021-01-13 01:01:30|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282|4276|19
1610499700000|2021-01-13 01:01:40|4282|4276|4278.6|4272.6|4282|4276|4277.6|4271.6|10
1610499710000|2021-01-13 01:01:50|4278.1|4272.1|4281.6|4275.6|4284.5|4278.5|4278.1|4272.1|16
1610499720000|2021-01-13 01:02:00|4282.1|4276.1|4280.1|4274.1|4282.1|4276.1|4279.1|4273.1|4
1610499730000|2021-01-13 01:02:10|4279.6|4273.6|4279.6|4273.6|4280.1|4274.1|4279.1|4273.1|5
1610499740000|2021-01-13 01:02:20|4279.1|4273.1|4280.6|4274.6|4281.6|4275.6|4279.1|4273.1|10
1610499750000|2021-01-13 01:02:30|4281.1|4275.1|4280.1|4274.1|4281.1|4275.1|4279.1|4273.1|2
1610499760000|2021-01-13 01:02:40|4279.6|4273.6|4280.1|4274.1|4280.6|4274.6|4279.6|4273.6|0
1610499770000|2021-01-13 01:02:50|4280.6|4274.6|4281.1|4275.1|4281.6|4275.6|4280.6|4274.6|8
1610499780000|2021-01-13 01:03:00|4281.6|4275.6|4280.1|4274.1|4281.6|4275.6|4280.1|4274.1|0
1610499790000|2021-01-13 01:03:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|3
1610499800000|2021-01-13 01:03:20|4280.1|4274.1|4282.5|4276.5|4283|4277|4280.1|4274.1|10
1610499810000|2021-01-13 01:03:30|4283|4277|4284|4278|4285|4279|4282.5|4276.5|23
1610499820000|2021-01-13 01:03:40|4283.5|4277.5|4279.6|4273.6|4284|4278|4279.6|4273.6|10
1610499830000|2021-01-13 01:03:50|4278.6|4272.6|4279.1|4273.1|4279.6|4273.6|4278.1|4272.1|9
1610499840000|2021-01-13 01:04:00|4279.6|4273.6|4279.6|4273.6|4280.1|4274.1|4279.1|4273.1|11
1610499850000|2021-01-13 01:04:10|4279.1|4273.1|4276.2|4270.2|4279.6|4273.6|4275.2|4269.2|19
1610499860000|2021-01-13 01:04:20|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|0
1610499870000|2021-01-13 01:04:30|4279.1|4273.1|4277.1|4271.1|4279.1|4273.1|4277.1|4271.1|5
1610499880000|2021-01-13 01:04:40|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|0
1610499890000|2021-01-13 01:04:50|4277.6|4271.6|4278.6|4272.6|4278.6|4272.6|4277.1|4271.1|2
1610499900000|2021-01-13 01:05:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|3
1610499910000|2021-01-13 01:05:10|4278.6|4272.6|4281.1|4275.1|4281.1|4275.1|4278.6|4272.6|9
1610499920000|2021-01-13 01:05:20|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.1|4274.1|4
1610499930000|2021-01-13 01:05:30|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|2
1610499940000|2021-01-13 01:05:40|4283.5|4277.5|4286|4280|4286|4280|4283.5|4277.5|67
1610499950000|2021-01-13 01:05:50|4285.5|4279.5|4287|4281|4287|4281|4285.5|4279.5|2
1610499960000|2021-01-13 01:06:00|4286|4280|4287.5|4281.5|4287.5|4281.5|4285.5|4279.5|5
1610499970000|2021-01-13 01:06:10|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.5|4282.5|7
1610499980000|2021-01-13 01:06:20|4289.9|4283.9|4290.4|4284.4|4291.4|4285.4|4289.9|4283.9|40
1610499990000|2021-01-13 01:06:30|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|4
1610500000000|2021-01-13 01:06:40|4290.5|4284.5|4291.9|4285.9|4291.9|4285.9|4290.4|4284.4|38
1610500010000|2021-01-13 01:06:50|4292.4|4286.4|4295.3|4289.3|4295.8|4289.8|4292.4|4286.4|11
1610500020000|2021-01-13 01:07:00|4294.9|4288.9|4296.3|4290.3|4296.3|4290.3|4293.9|4287.9|5
1610500030000|2021-01-13 01:07:10|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4297.3|4291.3|45
1610500040000|2021-01-13 01:07:20|4298.3|4292.3|4299.3|4293.3|4299.3|4293.3|4296.3|4290.3|6
1610500050000|2021-01-13 01:07:30|4298.8|4292.8|4300.3|4294.3|4300.3|4294.3|4298.8|4292.8|9
1610500060000|2021-01-13 01:07:40|4301.8|4295.8|4301.2|4295.2|4301.8|4295.8|4301.2|4295.2|9
1610500070000|2021-01-13 01:07:50|4301.7|4295.7|4301.7|4295.7|4302.2|4296.2|4301.7|4295.7|4
1610500080000|2021-01-13 01:08:00|4301.2|4295.2|4298.3|4292.3|4301.2|4295.2|4298.3|4292.3|74
1610500090000|2021-01-13 01:08:10|4297.8|4291.8|4295.3|4289.3|4297.8|4291.8|4294.8|4288.8|7
1610500100000|2021-01-13 01:08:20|4294.9|4288.9|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|3
1610500110000|2021-01-13 01:08:30|4294.4|4288.4|4293.9|4287.9|4294.8|4288.8|4293.9|4287.9|4
1610500120000|2021-01-13 01:08:40|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|2
1610500130000|2021-01-13 01:08:50|4295.3|4289.3|4294.9|4288.9|4295.3|4289.3|4294.9|4288.9|1
1610500140000|2021-01-13 01:09:00|4294.8|4288.8|4293.4|4287.4|4294.8|4288.8|4293.4|4287.4|5
1610500150000|2021-01-13 01:09:10|4291.9|4285.9|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|5
1610500160000|2021-01-13 01:09:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4289.9|4283.9|3
1610500170000|2021-01-13 01:09:30|4291.9|4285.9|4290.4|4284.4|4292.4|4286.4|4290.4|4284.4|1
1610500180000|2021-01-13 01:09:40|4289.9|4283.9|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|4
1610500190000|2021-01-13 01:09:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|0
1610500200000|2021-01-13 01:10:00|4289.9|4283.9|4291.9|4285.9|4292.4|4286.4|4289.9|4283.9|4
1610500210000|2021-01-13 01:10:10|||||||||1
1610500220000|2021-01-13 01:10:20|4292.4|4286.4|4294.8|4288.8|4294.8|4288.8|4291.4|4285.4|21
1610500230000|2021-01-13 01:10:30|4295.3|4289.3|4293.4|4287.4|4295.3|4289.3|4292.9|4286.9|9
1610500240000|2021-01-13 01:10:40|4292.9|4286.9|4293.9|4287.9|4294.4|4288.4|4292.9|4286.9|0
1610500250000|2021-01-13 01:10:50|4294.4|4288.4|4295.3|4289.3|4295.3|4289.3|4294.4|4288.4|3
1610500260000|2021-01-13 01:11:00|4294.9|4288.9|4293.4|4287.4|4295.3|4289.3|4293.4|4287.4|5
1610500270000|2021-01-13 01:11:10|4292.4|4286.4|4295.8|4289.8|4295.8|4289.8|4291.4|4285.4|6
1610500280000|2021-01-13 01:11:20|4296.8|4290.8|4296.3|4290.3|4297.3|4291.3|4296.3|4290.3|10
1610500290000|2021-01-13 01:11:30|||||||||2
1610500300000|2021-01-13 01:11:40|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|6
1610500310000|2021-01-13 01:11:50|4297.8|4291.8|4296.8|4290.8|4297.8|4291.8|4296.8|4290.8|2
1610500320000|2021-01-13 01:12:00|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|3
1610500330000|2021-01-13 01:12:10|4296.3|4290.3|4297.3|4291.3|4297.8|4291.8|4296.3|4290.3|4
1610500340000|2021-01-13 01:12:20|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4296.3|4290.3|3
1610500350000|2021-01-13 01:12:30|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4296.3|4290.3|7
1610500360000|2021-01-13 01:12:40|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|74
1610500370000|2021-01-13 01:12:50|||||||||1
1610500380000|2021-01-13 01:13:00|4293.9|4287.9|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|3
1610500390000|2021-01-13 01:13:10|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|8
1610500400000|2021-01-13 01:13:20|4294.8|4288.8|4294.4|4288.4|4294.8|4288.8|4293.4|4287.4|3
1610500410000|2021-01-13 01:13:30|4294.8|4288.8|4293.9|4287.9|4294.8|4288.8|4293.9|4287.9|2
1610500420000|2021-01-13 01:13:40|4293.4|4287.4|4294.8|4288.8|4296.3|4290.3|4293.4|4287.4|3
1610500430000|2021-01-13 01:13:50|4294.9|4288.9|4295.8|4289.8|4296.3|4290.3|4294.9|4288.9|0
1610500440000|2021-01-13 01:14:00|4296.3|4290.3|4294.4|4288.4|4296.3|4290.3|4294.4|4288.4|10
1610500450000|2021-01-13 01:14:10|4293.9|4287.9|4291.9|4285.9|4293.9|4287.9|4290.9|4284.9|12
1610500460000|2021-01-13 01:14:20|4291.4|4285.4|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|2
1610500470000|2021-01-13 01:14:30|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1610500480000|2021-01-13 01:14:40|4291.9|4285.9|4293.4|4287.4|4293.4|4287.4|4291.9|4285.9|7
1610500490000|2021-01-13 01:14:50|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1610500500000|2021-01-13 01:15:00|4292.4|4286.4|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|2
1610500520000|2021-01-13 01:15:20|4293.9|4287.9|4292.9|4286.9|4294.4|4288.4|4291.9|4285.9|15
1610500530000|2021-01-13 01:15:30|4293.4|4287.4|4292.4|4286.4|4293.8|4287.8|4292.4|4286.4|7
1610500540000|2021-01-13 01:15:40|4291.9|4285.9|4291.4|4285.4|4292.9|4286.9|4291.4|4285.4|5
1610500550000|2021-01-13 01:15:50|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|6
1610500560000|2021-01-13 01:16:00|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|2
1610500570000|2021-01-13 01:16:10|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|0
1610500580000|2021-01-13 01:16:20|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|1
1610500590000|2021-01-13 01:16:30|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|3
1610500600000|2021-01-13 01:16:40|4293.3|4287.3|4296.3|4290.3|4296.3|4290.3|4292.4|4286.4|30
1610500610000|2021-01-13 01:16:50|4295.8|4289.8|4298.3|4292.3|4298.8|4292.8|4294.8|4288.8|24
1610500620000|2021-01-13 01:17:00|4297.8|4291.8|4294.8|4288.8|4297.8|4291.8|4294.8|4288.8|4
1610500630000|2021-01-13 01:17:10|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|2
1610500650000|2021-01-13 01:17:30|4294.3|4288.3|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|3
1610500660000|2021-01-13 01:17:40|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|1
1610500690000|2021-01-13 01:18:10|4293.9|4287.9|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|1
1610500700000|2021-01-13 01:18:20|4293.9|4287.9|4294.3|4288.3|4294.3|4288.3|4293.9|4287.9|4
1610500710000|2021-01-13 01:18:30|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4293.4|4287.4|3
1610500720000|2021-01-13 01:18:40|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.4|4287.4|2
1610500730000|2021-01-13 01:18:50|4293.9|4287.9|4294.3|4288.3|4294.3|4288.3|4293.9|4287.9|0
1610500740000|2021-01-13 01:19:00|4294.4|4288.4|4294.8|4288.8|4294.8|4288.8|4294.4|4288.4|1
1610500750000|2021-01-13 01:19:10|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1610500760000|2021-01-13 01:19:20|4295.8|4289.8|4297.3|4291.3|4297.3|4291.3|4295.8|4289.8|4
1610500770000|2021-01-13 01:19:30|4296.3|4290.3|4298.3|4292.3|4298.3|4292.3|4296.3|4290.3|7
1610500790000|2021-01-13 01:19:50|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1610500800000|2021-01-13 01:20:00|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|0
1610500810000|2021-01-13 01:20:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1610500830000|2021-01-13 01:20:30|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|6
1610500840000|2021-01-13 01:20:40|4298.3|4292.3|4297.3|4291.3|4298.3|4292.3|4297.3|4291.3|4
1610500850000|2021-01-13 01:20:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|1
1610500860000|2021-01-13 01:21:00|4296.3|4290.3|4297.3|4291.3|4297.8|4291.8|4296.3|4290.3|1
1610500870000|2021-01-13 01:21:10|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1610500880000|2021-01-13 01:21:20|4297.8|4291.8|4298.3|4292.3|4298.3|4292.3|4297.8|4291.8|20
1610500890000|2021-01-13 01:21:30|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|0
1610500900000|2021-01-13 01:21:40|4299.3|4293.3|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|4
1610500910000|2021-01-13 01:21:50|4298.8|4292.8|4298.8|4292.8|4299.3|4293.3|4298.3|4292.3|5
1610500920000|2021-01-13 01:22:00|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4298.3|4292.3|11
1610500930000|2021-01-13 01:22:10|4298.3|4292.3|4299.3|4293.3|4299.3|4293.3|4298.3|4292.3|7
1610500950000|2021-01-13 01:22:30|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1610500960000|2021-01-13 01:22:40|||||||||1
1610500970000|2021-01-13 01:22:50|4299.3|4293.3|4304.9|4298.9|4304.9|4298.9|4298.8|4292.8|21
1610500980000|2021-01-13 01:23:00|4304.4|4298.4|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|0
1610500990000|2021-01-13 01:23:10|4304.9|4298.9|4304.9|4298.9|4305.4|4299.4|4304.4|4298.4|0
1610501000000|2021-01-13 01:23:20|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|1
1610501010000|2021-01-13 01:23:30|4305.4|4299.4|4306.4|4300.4|4306.9|4300.9|4305.4|4299.4|3
1610501020000|2021-01-13 01:23:40|4307.4|4301.4|4307.7|4301.7|4308.2|4302.2|4306.4|4300.4|68
1610501030000|2021-01-13 01:23:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1610501040000|2021-01-13 01:24:00|4309.1|4303.1|4309.2|4303.2|4309.2|4303.2|4309.1|4303.1|2
1610501050000|2021-01-13 01:24:10|4309.6|4303.6|4311.6|4305.6|4311.6|4305.6|4309.6|4303.6|17
1610501060000|2021-01-13 01:24:20|4312.1|4306.1|4314.1|4308.1|4316.5|4310.5|4312.1|4306.1|17
1610501070000|2021-01-13 01:24:30|4314.6|4308.6|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|6
1610501080000|2021-01-13 01:24:40|4314.6|4308.6|4314.6|4308.6|4315.1|4309.1|4314.1|4308.1|7
1610501090000|2021-01-13 01:24:50|4315.1|4309.1|4316|4310|4316|4310|4314.6|4308.6|1
1610501100000|2021-01-13 01:25:00|4315.6|4309.6|4317|4311|4317|4311|4315.1|4309.1|9
1610501110000|2021-01-13 01:25:10|4317.5|4311.5|4317|4311|4317.5|4311.5|4317|4311|0
1610501120000|2021-01-13 01:25:20|4318|4312|4317.5|4311.5|4318|4312|4317|4311|7
1610501130000|2021-01-13 01:25:30|4318|4312|4318|4312|4319|4313|4317|4311|16
1610501140000|2021-01-13 01:25:40|4317.5|4311.5|4318|4312|4318.5|4312.5|4317.5|4311.5|7
1610501150000|2021-01-13 01:25:50|4318.5|4312.5|4318.5|4312.5|4319|4313|4317|4311|3
1610501160000|2021-01-13 01:26:00|4319|4313|4318.5|4312.5|4319|4313|4317.5|4311.5|3
1610501170000|2021-01-13 01:26:10|4319|4313|4318.5|4312.5|4319|4313|4318|4312|13
1610501180000|2021-01-13 01:26:20|4319.5|4313.5|4319.5|4313.5|4320|4314|4318.5|4312.5|2
1610501190000|2021-01-13 01:26:30|4320|4314|4321.5|4315.5|4322.4|4316.4|4320|4314|13
1610501200000|2021-01-13 01:26:40|4321.9|4315.9|4321.5|4315.5|4321.9|4315.9|4321.5|4315.5|5
1610501210000|2021-01-13 01:26:50|4321.4|4315.4|4320.5|4314.5|4321.4|4315.4|4320.5|4314.5|5
1610501220000|2021-01-13 01:27:00|4320|4314|4319.5|4313.5|4320.5|4314.5|4318.5|4312.5|13
1610501230000|2021-01-13 01:27:10|4320.5|4314.5|4321.5|4315.5|4321.5|4315.5|4320.5|4314.5|0
1610501240000|2021-01-13 01:27:20|4321|4315|4322.9|4316.9|4323.9|4317.9|4319.5|4313.5|43
1610501250000|2021-01-13 01:27:30|4323.4|4317.4|4328.9|4322.9|4329.3|4323.3|4323.4|4317.4|64
1610501260000|2021-01-13 01:27:40|4328.4|4322.4|4331.3|4325.3|4331.8|4325.8|4328.4|4322.4|21
1610501270000|2021-01-13 01:27:50|||||||||3
1610501280000|2021-01-13 01:28:00|4330.8|4324.8|4327.9|4321.9|4330.8|4324.8|4327.9|4321.9|4
1610501290000|2021-01-13 01:28:10|4327.4|4321.4|4327.9|4321.9|4329.3|4323.3|4327.4|4321.4|3
1610501300000|2021-01-13 01:28:20|4327.8|4321.8|4328.9|4322.9|4329.8|4323.8|4327.8|4321.8|3
1610501310000|2021-01-13 01:28:30|4329.3|4323.3|4331.3|4325.3|4331.8|4325.8|4329.3|4323.3|4
1610501320000|2021-01-13 01:28:40|4330.8|4324.8|4330.8|4324.8|4331.3|4325.3|4329.4|4323.4|0
1610501330000|2021-01-13 01:28:50|4331.3|4325.3|4330.3|4324.3|4331.8|4325.8|4329.8|4323.8|8
1610501340000|2021-01-13 01:29:00|4331.3|4325.3|4331.8|4325.8|4331.8|4325.8|4331.3|4325.3|20
1610501350000|2021-01-13 01:29:10|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|2
1610501360000|2021-01-13 01:29:20|4331.8|4325.8|4334.3|4328.3|4334.3|4328.3|4331.8|4325.8|12
1610501370000|2021-01-13 01:29:30|4333.8|4327.8|4334.3|4328.3|4334.7|4328.7|4333.8|4327.8|3
1610501390000|2021-01-13 01:29:50|4335.2|4329.2|4347.1|4341.1|4347.6|4341.6|4334.8|4328.8|25
1610501400000|2021-01-13 01:30:00|4346.1|4340.1|4344.1|4338.1|4347.1|4341.1|4344.1|4338.1|26
1610501410000|2021-01-13 01:30:10|4340.6|4334.6|4338.2|4332.2|4340.6|4334.6|4338.2|4332.2|7
1610501420000|2021-01-13 01:30:20|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|1
1610501430000|2021-01-13 01:30:30|4337.7|4331.7|4336.2|4330.2|4338.2|4332.2|4335.2|4329.2|28
1610501440000|2021-01-13 01:30:40|4336.7|4330.7|4336.2|4330.2|4336.7|4330.7|4335.7|4329.7|12
1610501450000|2021-01-13 01:30:50|4335.8|4329.8|4334.3|4328.3|4335.8|4329.8|4333.8|4327.8|5
1610501460000|2021-01-13 01:31:00|4333.8|4327.8|4329.3|4323.3|4333.8|4327.8|4329.3|4323.3|4
1610501470000|2021-01-13 01:31:10|4328.8|4322.8|4330.8|4324.8|4330.8|4324.8|4328.8|4322.8|6
1610501480000|2021-01-13 01:31:20|4331.3|4325.3|4330.8|4324.8|4331.3|4325.3|4330.8|4324.8|0
1610501490000|2021-01-13 01:31:30|4330.3|4324.3|4327.4|4321.4|4330.3|4324.3|4327.4|4321.4|12
1610501500000|2021-01-13 01:31:40|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|3
1610501510000|2021-01-13 01:31:50|4326.9|4320.9|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|0
1610501520000|2021-01-13 01:32:00|4328.3|4322.3|4327.4|4321.4|4328.3|4322.3|4327.4|4321.4|3
1610501530000|2021-01-13 01:32:10|4327.9|4321.9|4328.8|4322.8|4328.8|4322.8|4327.4|4321.4|4
1610501540000|2021-01-13 01:32:20|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4327.4|4321.4|5
1610501550000|2021-01-13 01:32:30|4327.9|4321.9|4328.3|4322.3|4328.3|4322.3|4327.9|4321.9|1
1610501560000|2021-01-13 01:32:40|4327.9|4321.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1610501570000|2021-01-13 01:32:50|4326.4|4320.4|4323.9|4317.9|4326.4|4320.4|4323.9|4317.9|7
1610501580000|2021-01-13 01:33:00|4322.9|4316.9|4321.4|4315.4|4324.4|4318.4|4321.4|4315.4|10
1610501590000|2021-01-13 01:33:10|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|8
1610501600000|2021-01-13 01:33:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1610501610000|2021-01-13 01:33:30|4323.9|4317.9|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|4
1610501620000|2021-01-13 01:33:40|4323.9|4317.9|4328.2|4322.2|4328.2|4322.2|4323.9|4317.9|3
1610501640000|2021-01-13 01:34:00|4327.2|4321.2|4327.7|4321.7|4328.2|4322.2|4327.2|4321.2|2
1610501650000|2021-01-13 01:34:10|4328.2|4322.2|4328.7|4322.7|4328.7|4322.7|4328.2|4322.2|0
1610501660000|2021-01-13 01:34:20|4328.2|4322.2|4326.8|4320.8|4328.2|4322.2|4326.8|4320.8|2
1610501670000|2021-01-13 01:34:30|4327.2|4321.2|4328.2|4322.2|4328.2|4322.2|4325.8|4319.8|5
1610501680000|2021-01-13 01:34:40|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1610501690000|2021-01-13 01:34:50|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|0
1610501700000|2021-01-13 01:35:00|4328.3|4322.3|4327.3|4321.3|4328.3|4322.3|4327.3|4321.3|3
1610501710000|2021-01-13 01:35:10|4327.8|4321.8|4327.3|4321.3|4327.8|4321.8|4327.3|4321.3|1
1610501720000|2021-01-13 01:35:20|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.3|4320.3|9
1610501730000|2021-01-13 01:35:30|4326.3|4320.3|4325.8|4319.8|4326.3|4320.3|4325.8|4319.8|0
1610501740000|2021-01-13 01:35:40|4326.2|4320.2|4326.7|4320.7|4326.7|4320.7|4326.2|4320.2|0
1610501750000|2021-01-13 01:35:50|||||||||2
1610501770000|2021-01-13 01:36:10|4325.8|4319.8|4325.3|4319.3|4325.8|4319.8|4325.3|4319.3|2
1610501780000|2021-01-13 01:36:20|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1610501790000|2021-01-13 01:36:30|4324.3|4318.3|4324.3|4318.3|4324.8|4318.8|4323.3|4317.3|0
1610501800000|2021-01-13 01:36:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1610501810000|2021-01-13 01:36:50|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|0
1610501820000|2021-01-13 01:37:00|4324.3|4318.3|4325.8|4319.8|4325.8|4319.8|4324.3|4318.3|1
1610501830000|2021-01-13 01:37:10|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1610501850000|2021-01-13 01:37:30|4324.8|4318.8|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|0
1610501860000|2021-01-13 01:37:40|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|6
1610501870000|2021-01-13 01:37:50|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1610501880000|2021-01-13 01:38:00|4325.8|4319.8|4326.7|4320.7|4326.7|4320.7|4325.8|4319.8|3
1610501890000|2021-01-13 01:38:10|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1610501900000|2021-01-13 01:38:20|4326.7|4320.7|4326.8|4320.8|4326.8|4320.8|4326.7|4320.7|1
1610501910000|2021-01-13 01:38:30|4327.2|4321.2|4329.7|4323.7|4330.2|4324.2|4327.2|4321.2|3
1610501920000|2021-01-13 01:38:40|4331.7|4325.7|4331.2|4325.2|4331.7|4325.7|4330.2|4324.2|7
1610501930000|2021-01-13 01:38:50|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|0
1610501940000|2021-01-13 01:39:00|4331.7|4325.7|4332.2|4326.2|4332.7|4326.7|4331.2|4325.2|4
1610501950000|2021-01-13 01:39:10|4332.7|4326.7|4329.2|4323.2|4332.7|4326.7|4328.7|4322.7|4
1610501960000|2021-01-13 01:39:20|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|1
1610501970000|2021-01-13 01:39:30|4329.7|4323.7|4328.2|4322.2|4329.7|4323.7|4328.2|4322.2|1
1610501980000|2021-01-13 01:39:40|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|1
1610501990000|2021-01-13 01:39:50|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|1
1610502000000|2021-01-13 01:40:00|4328.7|4322.7|4329.7|4323.7|4329.7|4323.7|4328.2|4322.2|3
1610502010000|2021-01-13 01:40:10|4330.2|4324.2|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|3
1610502020000|2021-01-13 01:40:20|4330.7|4324.7|4330.7|4324.7|4331.2|4325.2|4329.2|4323.2|3
1610502030000|2021-01-13 01:40:30|4330.2|4324.2|4330.7|4324.7|4331.7|4325.7|4329.7|4323.7|3
1610502040000|2021-01-13 01:40:40|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4329.7|4323.7|0
1610502050000|2021-01-13 01:40:50|4331.2|4325.2|4332.2|4326.2|4332.6|4326.6|4331.2|4325.2|3
1610502060000|2021-01-13 01:41:00|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1610502070000|2021-01-13 01:41:10|4333.1|4327.1|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|4
1610502080000|2021-01-13 01:41:20|4333.1|4327.1|4334.6|4328.6|4334.6|4328.6|4333.1|4327.1|2
1610502090000|2021-01-13 01:41:30|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|9
1610502100000|2021-01-13 01:41:40|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|3
1610502110000|2021-01-13 01:41:50|4332.2|4326.2|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|1
1610502120000|2021-01-13 01:42:00|4331.6|4325.6|4329.2|4323.2|4331.6|4325.6|4329.2|4323.2|6
1610502130000|2021-01-13 01:42:10|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1610502140000|2021-01-13 01:42:20|4329.2|4323.2|4328.2|4322.2|4329.2|4323.2|4327.7|4321.7|3
1610502150000|2021-01-13 01:42:30|4328.7|4322.7|4327.7|4321.7|4328.7|4322.7|4327.7|4321.7|4
1610502160000|2021-01-13 01:42:40|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|3
1610502170000|2021-01-13 01:42:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1610502180000|2021-01-13 01:43:00|||||||||1
1610502190000|2021-01-13 01:43:10|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|6
1610502200000|2021-01-13 01:43:20|||||||||3
1610502220000|2021-01-13 01:43:40|4330.6|4324.6|4329.2|4323.2|4330.6|4324.6|4328.7|4322.7|3
1610502230000|2021-01-13 01:43:50|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|2
1610502240000|2021-01-13 01:44:00|4328.2|4322.2|4329.2|4323.2|4329.2|4323.2|4328.2|4322.2|3
1610502250000|2021-01-13 01:44:10|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1610502270000|2021-01-13 01:44:30|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|1
1610502280000|2021-01-13 01:44:40|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|2
1610502290000|2021-01-13 01:44:50|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|1
1610502310000|2021-01-13 01:45:10|4329.2|4323.2|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|1
1610502330000|2021-01-13 01:45:30|4329.2|4323.2|4325.7|4319.7|4329.2|4323.2|4325.7|4319.7|10
1610502340000|2021-01-13 01:45:40|4325.8|4319.8|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|5
1610502350000|2021-01-13 01:45:50|4325.8|4319.8|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1610502360000|2021-01-13 01:46:00|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4324.8|4318.8|3
1610502370000|2021-01-13 01:46:10|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1610502380000|2021-01-13 01:46:20|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1610502390000|2021-01-13 01:46:30|4326.7|4320.7|4327.2|4321.2|4327.7|4321.7|4326.7|4320.7|4
1610502400000|2021-01-13 01:46:40|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1610502410000|2021-01-13 01:46:50|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|1
1610502420000|2021-01-13 01:47:00|4326.7|4320.7|4328.1|4322.1|4328.2|4322.2|4326.7|4320.7|3
1610502430000|2021-01-13 01:47:10|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1610502440000|2021-01-13 01:47:20|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|2
1610502450000|2021-01-13 01:47:30|4328.5|4322.5|4328.1|4322.1|4328.5|4322.5|4328.1|4322.1|1
1610502460000|2021-01-13 01:47:40|4328.5|4322.5|4325.9|4319.9|4328.5|4322.5|4325.9|4319.9|3
1610502470000|2021-01-13 01:47:50|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|8
1610502480000|2021-01-13 01:48:00|4326.4|4320.4|4326.9|4320.9|4327.4|4321.4|4326.4|4320.4|3
1610502490000|2021-01-13 01:48:10|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|1
1610502500000|2021-01-13 01:48:20|4326.4|4320.4|4326.9|4320.9|4326.9|4320.9|4326.4|4320.4|2
1610502530000|2021-01-13 01:48:50|4325.9|4319.9|4324.9|4318.9|4326.9|4320.9|4324.4|4318.4|7
1610502550000|2021-01-13 01:49:10|4324.4|4318.4|4323.4|4317.4|4324.4|4318.4|4323.4|4317.4|10
1610502560000|2021-01-13 01:49:20|4324.4|4318.4|4323.4|4317.4|4324.4|4318.4|4323.4|4317.4|0
1610502570000|2021-01-13 01:49:30|4323.9|4317.9|4320.4|4314.4|4324.4|4318.4|4320.4|4314.4|12
1610502580000|2021-01-13 01:49:40|4319.9|4313.9|4321.4|4315.4|4321.4|4315.4|4319.4|4313.4|3
1610502600000|2021-01-13 01:50:00|4321.9|4315.9|4322.4|4316.4|4322.9|4316.9|4321.9|4315.9|2
1610502610000|2021-01-13 01:50:10|4321.9|4315.9|4322.4|4316.4|4322.9|4316.9|4321.9|4315.9|4
1610502620000|2021-01-13 01:50:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1610502630000|2021-01-13 01:50:30|4323.4|4317.4|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|2
1610502640000|2021-01-13 01:50:40|4322.9|4316.9|4322.4|4316.4|4323.4|4317.4|4321.9|4315.9|0
1610502650000|2021-01-13 01:50:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4317.9|4311.9|8
1610502660000|2021-01-13 01:51:00|4320.9|4314.9|4318.4|4312.4|4320.9|4314.9|4318.4|4312.4|11
1610502670000|2021-01-13 01:51:10|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|2
1610502700000|2021-01-13 01:51:40|4319.4|4313.4|4319.9|4313.9|4319.9|4313.9|4319.4|4313.4|0
1610502710000|2021-01-13 01:51:50|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|0
1610502720000|2021-01-13 01:52:00|4321.4|4315.4|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|5
1610502730000|2021-01-13 01:52:10|4318.9|4312.9|4319.4|4313.4|4319.9|4313.9|4317.9|4311.9|6
1610502740000|2021-01-13 01:52:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|7
1610502750000|2021-01-13 01:52:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1610502760000|2021-01-13 01:52:40|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|1
1610502770000|2021-01-13 01:52:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|3
1610502780000|2021-01-13 01:53:00|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1610502790000|2021-01-13 01:53:10|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1610502810000|2021-01-13 01:53:30|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|2
1610502820000|2021-01-13 01:53:40|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|3
1610502830000|2021-01-13 01:53:50|4318.8|4312.8|4319.8|4313.8|4319.8|4313.8|4318.8|4312.8|1
1610502840000|2021-01-13 01:54:00|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|1
1610502850000|2021-01-13 01:54:10|4318.8|4312.8|4317.3|4311.3|4318.8|4312.8|4317.3|4311.3|2
1610502900000|2021-01-13 01:55:00|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1610502910000|2021-01-13 01:55:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1610502920000|2021-01-13 01:55:20|4317.2|4311.2|4315.3|4309.3|4317.2|4311.2|4315.3|4309.3|6
1610502930000|2021-01-13 01:55:30|4315.7|4309.7|4315.8|4309.8|4315.8|4309.8|4315.7|4309.7|1
1610502940000|2021-01-13 01:55:40|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4316.2|4310.2|0
1610502960000|2021-01-13 01:56:00|4316.7|4310.7|4317.3|4311.3|4317.3|4311.3|4316.7|4310.7|2
1610502970000|2021-01-13 01:56:10|4317.2|4311.2|4317.3|4311.3|4317.3|4311.3|4317.2|4311.2|47
1610502980000|2021-01-13 01:56:20|4317.7|4311.7|4318.3|4312.3|4318.3|4312.3|4317.7|4311.7|9
1610502990000|2021-01-13 01:56:30|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|1
1610503000000|2021-01-13 01:56:40|4320.2|4314.2|4320.2|4314.2|4320.3|4314.3|4319.8|4313.8|0
1610503010000|2021-01-13 01:56:50|4319.7|4313.7|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|2
1610503020000|2021-01-13 01:57:00|4318.2|4312.2|4319.2|4313.2|4319.2|4313.2|4318.2|4312.2|0
1610503030000|2021-01-13 01:57:10|4319.1|4313.1|4317.2|4311.2|4319.1|4313.1|4317.2|4311.2|3
1610503040000|2021-01-13 01:57:20|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|2
1610503060000|2021-01-13 01:57:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|2
1610503070000|2021-01-13 01:57:50|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|1
1610503080000|2021-01-13 01:58:00|4318.3|4312.3|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|2
1610503100000|2021-01-13 01:58:20|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|2
1610503110000|2021-01-13 01:58:30|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1610503120000|2021-01-13 01:58:40|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1610503130000|2021-01-13 01:58:50|4319.3|4313.3|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|1
1610503140000|2021-01-13 01:59:00|4318.8|4312.8|4318.2|4312.2|4318.8|4312.8|4318.2|4312.2|1
1610503150000|2021-01-13 01:59:10|4318.3|4312.3|4318.7|4312.7|4318.7|4312.7|4318.3|4312.3|0
1610503170000|2021-01-13 01:59:30|4318.3|4312.3|4319.2|4313.2|4319.2|4313.2|4318.3|4312.3|0
1610503180000|2021-01-13 01:59:40|4319.3|4313.3|4321.2|4315.2|4321.2|4315.2|4319.2|4313.2|1
1610503190000|2021-01-13 01:59:50|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1610503200000|2021-01-13 02:00:00|4321.2|4315.2|4320.7|4314.7|4322.2|4316.2|4320.7|4314.7|7
1610503210000|2021-01-13 02:00:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4320.8|4314.8|2
1610503220000|2021-01-13 02:00:20|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4
1610503230000|2021-01-13 02:00:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|1
1610503250000|2021-01-13 02:00:50|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1610503260000|2021-01-13 02:01:00|4320.3|4314.3|4319.2|4313.2|4320.3|4314.3|4318.7|4312.7|3
1610503270000|2021-01-13 02:01:10|4318.8|4312.8|4318.7|4312.7|4318.8|4312.8|4318.7|4312.7|0
1610503280000|2021-01-13 02:01:20|4318.3|4312.3|4317.7|4311.7|4318.3|4312.3|4317.7|4311.7|1
1610503290000|2021-01-13 02:01:30|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|1
1610503300000|2021-01-13 02:01:40|4317.7|4311.7|4317.7|4311.7|4318.7|4312.7|4317.7|4311.7|0
1610503320000|2021-01-13 02:02:00|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|3
1610503330000|2021-01-13 02:02:10|4315.8|4309.8|4315.7|4309.7|4315.8|4309.8|4315.7|4309.7|0
1610503340000|2021-01-13 02:02:20|4315.3|4309.3|4314.2|4308.2|4315.3|4309.3|4313.2|4307.2|43
1610503350000|2021-01-13 02:02:30|4313.2|4307.2|4315.2|4309.2|4315.2|4309.2|4313.2|4307.2|2
1610503360000|2021-01-13 02:02:40|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|2
1610503370000|2021-01-13 02:02:50|||||||||5
1610503390000|2021-01-13 02:03:10|4315.2|4309.2|4315.7|4309.7|4315.7|4309.7|4315.2|4309.2|3
1610503400000|2021-01-13 02:03:20|4316.2|4310.2|4316.7|4310.7|4317.2|4311.2|4316.2|4310.2|4
1610503410000|2021-01-13 02:03:30|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1610503420000|2021-01-13 02:03:40|4316.8|4310.8|4315.7|4309.7|4316.8|4310.8|4315.7|4309.7|4
1610503440000|2021-01-13 02:04:00|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1610503450000|2021-01-13 02:04:10|4315.2|4309.2|4314.2|4308.2|4315.2|4309.2|4314.2|4308.2|3
1610503480000|2021-01-13 02:04:40|4315.2|4309.2|4315.7|4309.7|4315.7|4309.7|4315.2|4309.2|3
1610503490000|2021-01-13 02:04:50|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|1
1610503500000|2021-01-13 02:05:00|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1610503510000|2021-01-13 02:05:10|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1610503520000|2021-01-13 02:05:20|4315.3|4309.3|4315.2|4309.2|4315.3|4309.3|4315.2|4309.2|0
1610503530000|2021-01-13 02:05:30|4315.7|4309.7|4316.2|4310.2|4316.7|4310.7|4315.7|4309.7|9
1610503540000|2021-01-13 02:05:40|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|1
1610503550000|2021-01-13 02:05:50|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1610503560000|2021-01-13 02:06:00|4316.8|4310.8|4316.2|4310.2|4317.3|4311.3|4316.2|4310.2|3
1610503570000|2021-01-13 02:06:10|4316.3|4310.3|4317.7|4311.7|4317.7|4311.7|4316.3|4310.3|1
1610503580000|2021-01-13 02:06:20|4316.8|4310.8|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|6
1610503590000|2021-01-13 02:06:30|4316.7|4310.7|4317.7|4311.7|4317.7|4311.7|4316.7|4310.7|0
1610503600000|2021-01-13 02:06:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|1
1610503610000|2021-01-13 02:06:50|4318.3|4312.3|4319.2|4313.2|4319.2|4313.2|4318.3|4312.3|0
1610503620000|2021-01-13 02:07:00|4319.3|4313.3|4319.7|4313.7|4319.7|4313.7|4319.3|4313.3|1
1610503630000|2021-01-13 02:07:10|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|4
1610503640000|2021-01-13 02:07:20|4318.8|4312.8|4318.7|4312.7|4318.8|4312.8|4318.7|4312.7|0
1610503650000|2021-01-13 02:07:30|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4
1610503660000|2021-01-13 02:07:40|4316.8|4310.8|4317.2|4311.2|4317.7|4311.7|4316.8|4310.8|5
1610503670000|2021-01-13 02:07:50|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1610503690000|2021-01-13 02:08:10|4317.3|4311.3|4317.2|4311.2|4317.3|4311.3|4317.2|4311.2|0
1610503700000|2021-01-13 02:08:20|4316.8|4310.8|4316.7|4310.7|4316.8|4310.8|4316.7|4310.7|0
1610503710000|2021-01-13 02:08:30|||||||||1
1610503720000|2021-01-13 02:08:40|4316.3|4310.3|4315.2|4309.2|4316.3|4310.3|4314.2|4308.2|5
1610503730000|2021-01-13 02:08:50|4314.8|4308.8|4314.2|4308.2|4315.2|4309.2|4314.2|4308.2|3
1610503740000|2021-01-13 02:09:00|4313.2|4307.2|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|3
1610503760000|2021-01-13 02:09:20|4314.3|4308.3|4315.7|4309.7|4316.2|4310.2|4314.3|4308.3|13
1610503770000|2021-01-13 02:09:30|||||||||1
1610503780000|2021-01-13 02:09:40|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1610503800000|2021-01-13 02:10:00|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|6
1610503810000|2021-01-13 02:10:10|4316.3|4310.3|4318.2|4312.2|4318.2|4312.2|4316.2|4310.2|1
1610503820000|2021-01-13 02:10:20|4318.7|4312.7|4319.2|4313.2|4319.7|4313.7|4318.7|4312.7|2
1610503830000|2021-01-13 02:10:30|4319.3|4313.3|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1610503850000|2021-01-13 02:10:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|0
1610503860000|2021-01-13 02:11:00|4319.8|4313.8|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|4
1610503870000|2021-01-13 02:11:10|4319.7|4313.7|4318.7|4312.7|4319.7|4313.7|4318.7|4312.7|1
1610503880000|2021-01-13 02:11:20|4318.8|4312.8|4319.7|4313.7|4319.7|4313.7|4318.8|4312.8|1
1610503890000|2021-01-13 02:11:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|2
1610503900000|2021-01-13 02:11:40|4319.8|4313.8|4319.2|4313.2|4319.8|4313.8|4319.2|4313.2|2
1610503910000|2021-01-13 02:11:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1610503920000|2021-01-13 02:12:00|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|0
1610503930000|2021-01-13 02:12:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1610503940000|2021-01-13 02:12:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|3
1610503950000|2021-01-13 02:12:30|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1610503960000|2021-01-13 02:12:40|4320.2|4314.2|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|4
1610503970000|2021-01-13 02:12:50|||||||||1
1610503980000|2021-01-13 02:13:00|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1610503990000|2021-01-13 02:13:10|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4
1610504000000|2021-01-13 02:13:20|4318.7|4312.7|4317.2|4311.2|4318.7|4312.7|4316.7|4310.7|9
1610504010000|2021-01-13 02:13:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|3
1610504030000|2021-01-13 02:13:50|4315.7|4309.7|4316.2|4310.2|4316.7|4310.7|4315.7|4309.7|8
1610504050000|2021-01-13 02:14:10|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.2|4307.2|10
1610504060000|2021-01-13 02:14:20|4313.2|4307.2|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|1
1610504070000|2021-01-13 02:14:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|1
1610504080000|2021-01-13 02:14:40|4314.3|4308.3|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|0
1610504090000|2021-01-13 02:14:50|4314.2|4308.2|4314.7|4308.7|4315.2|4309.2|4313.2|4307.2|9
1610504100000|2021-01-13 02:15:00|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610504120000|2021-01-13 02:15:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|1
1610504130000|2021-01-13 02:15:30|4314.2|4308.2|4314.7|4308.7|4314.7|4308.7|4313.7|4307.7|1
1610504140000|2021-01-13 02:15:40|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|1
1610504160000|2021-01-13 02:16:00|||||||||2
1610504200000|2021-01-13 02:16:40|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610504230000|2021-01-13 02:17:10|||||||||1
1610504250000|2021-01-13 02:17:30|4313.8|4307.8|4315.2|4309.2|4315.2|4309.2|4313.8|4307.8|1
1610504280000|2021-01-13 02:18:00|4316.7|4310.7|4315.7|4309.7|4316.7|4310.7|4315.7|4309.7|7
1610504330000|2021-01-13 02:18:50|||||||||1
1610504350000|2021-01-13 02:19:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1610504390000|2021-01-13 02:19:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|1
1610504400000|2021-01-13 02:20:00|||||||||3
1610504410000|2021-01-13 02:20:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1610504420000|2021-01-13 02:20:20|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1610504430000|2021-01-13 02:20:30|4318.2|4312.2|4317.7|4311.7|4319.2|4313.2|4317.7|4311.7|25
1610504440000|2021-01-13 02:20:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1610504450000|2021-01-13 02:20:50|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1610504480000|2021-01-13 02:21:20|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|1
1610504490000|2021-01-13 02:21:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1610504500000|2021-01-13 02:21:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1610504510000|2021-01-13 02:21:50|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4
1610504540000|2021-01-13 02:22:20|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|2
1610504550000|2021-01-13 02:22:30|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|1
1610504560000|2021-01-13 02:22:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1610504570000|2021-01-13 02:22:50|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|0
1610504580000|2021-01-13 02:23:00|4318.7|4312.7|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|0
1610504600000|2021-01-13 02:23:20|4317.2|4311.2|4316.2|4310.2|4317.2|4311.2|4316.2|4310.2|0
1610504610000|2021-01-13 02:23:30|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1610504620000|2021-01-13 02:23:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4
1610504630000|2021-01-13 02:23:50|4316.7|4310.7|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|2
1610504640000|2021-01-13 02:24:00|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|1
1610504650000|2021-01-13 02:24:10|4315.2|4309.2|4315.7|4309.7|4316.7|4310.7|4315.2|4309.2|5
1610504660000|2021-01-13 02:24:20|4315.2|4309.2|4315.2|4309.2|4315.7|4309.7|4314.7|4308.7|1
1610504670000|2021-01-13 02:24:30|4314.7|4308.7|4315.7|4309.7|4315.7|4309.7|4314.7|4308.7|0
1610504680000|2021-01-13 02:24:40|||||||||3
1610504690000|2021-01-13 02:24:50|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|4
1610504700000|2021-01-13 02:25:00|4314.7|4308.7|4316.2|4310.2|4316.2|4310.2|4314.7|4308.7|22
1610504710000|2021-01-13 02:25:10|4315.7|4309.7|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|3
1610504720000|2021-01-13 02:25:20|4315.2|4309.2|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|0
1610504740000|2021-01-13 02:25:40|4315.3|4309.3|4318.7|4312.7|4318.7|4312.7|4315.3|4309.3|18
1610504750000|2021-01-13 02:25:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1610504760000|2021-01-13 02:26:00|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|2
1610504770000|2021-01-13 02:26:10|4318.2|4312.2|4318.7|4312.7|4318.7|4312.7|4318.2|4312.2|2
1610504790000|2021-01-13 02:26:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1610504810000|2021-01-13 02:26:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1610504820000|2021-01-13 02:27:00|4318.7|4312.7|4320.2|4314.2|4320.2|4314.2|4318.7|4312.7|1
1610504840000|2021-01-13 02:27:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1610504850000|2021-01-13 02:27:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1610504860000|2021-01-13 02:27:40|||||||||3
1610504870000|2021-01-13 02:27:50|||||||||1
1610504880000|2021-01-13 02:28:00|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1610504910000|2021-01-13 02:28:30|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1610504930000|2021-01-13 02:28:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|1
1610504940000|2021-01-13 02:29:00|4318.2|4312.2|4317.2|4311.2|4318.2|4312.2|4317.2|4311.2|5
1610504990000|2021-01-13 02:29:50|4317.7|4311.7|4317.2|4311.2|4317.7|4311.7|4317.2|4311.2|1
1610505000000|2021-01-13 02:30:00|4316.7|4310.7|4316.2|4310.2|4317.2|4311.2|4314.7|4308.7|12
1610505010000|2021-01-13 02:30:10|4317.2|4311.2|4316.2|4310.2|4317.2|4311.2|4316.2|4310.2|1
1610505020000|2021-01-13 02:30:20|4315.7|4309.7|4314.2|4308.2|4315.7|4309.7|4314.2|4308.2|3
1610505030000|2021-01-13 02:30:30|4316.2|4310.2|4314.7|4308.7|4316.2|4310.2|4314.2|4308.2|15
1610505040000|2021-01-13 02:30:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.2|4309.2|0
1610505050000|2021-01-13 02:30:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|2
1610505060000|2021-01-13 02:31:00|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610505070000|2021-01-13 02:31:10|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|8
1610505080000|2021-01-13 02:31:20|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|3
1610505090000|2021-01-13 02:31:30|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4314.7|4308.7|0
1610505100000|2021-01-13 02:31:40|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1610505120000|2021-01-13 02:32:00|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1610505130000|2021-01-13 02:32:10|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|0
1610505140000|2021-01-13 02:32:20|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|1
1610505150000|2021-01-13 02:32:30|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1610505160000|2021-01-13 02:32:40|4315.2|4309.2|4313.2|4307.2|4315.2|4309.2|4311.7|4305.7|20
1610505170000|2021-01-13 02:32:50|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|7
1610505180000|2021-01-13 02:33:00|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4313.7|4307.7|5
1610505190000|2021-01-13 02:33:10|4314.7|4308.7|4313.2|4307.2|4314.7|4308.7|4313.2|4307.2|0
1610505200000|2021-01-13 02:33:20|4313.7|4307.7|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|0
1610505210000|2021-01-13 02:33:30|4314.2|4308.2|4316.2|4310.2|4316.2|4310.2|4314.2|4308.2|2
1610505220000|2021-01-13 02:33:40|4315.2|4309.2|4314.7|4308.7|4315.7|4309.7|4314.7|4308.7|0
1610505230000|2021-01-13 02:33:50|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|1
1610505250000|2021-01-13 02:34:10|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1610505260000|2021-01-13 02:34:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|1
1610505270000|2021-01-13 02:34:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1610505280000|2021-01-13 02:34:40|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610505290000|2021-01-13 02:34:50|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|1
1610505300000|2021-01-13 02:35:00|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|0
1610505310000|2021-01-13 02:35:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|6
1610505330000|2021-01-13 02:35:30|4313.2|4307.2|4312.2|4306.2|4313.2|4307.2|4311.7|4305.7|4
1610505350000|2021-01-13 02:35:50|||||||||5
1610505360000|2021-01-13 02:36:00|4311.2|4305.2|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|2
1610505380000|2021-01-13 02:36:20|4310.2|4304.2|4308.2|4302.2|4310.2|4304.2|4308.2|4302.2|8
1610505390000|2021-01-13 02:36:30|4307.7|4301.7|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|2
1610505400000|2021-01-13 02:36:40|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|8
1610505410000|2021-01-13 02:36:50|4306.7|4300.7|4308.2|4302.2|4308.7|4302.7|4306.7|4300.7|9
1610505420000|2021-01-13 02:37:00|4307.7|4301.7|4308.2|4302.2|4308.2|4302.2|4306.2|4300.2|1
1610505430000|2021-01-13 02:37:10|4306.2|4300.2|4307.7|4301.7|4307.7|4301.7|4306.2|4300.2|27
1610505440000|2021-01-13 02:37:20|4306.7|4300.7|4307.7|4301.7|4308.2|4302.2|4306.7|4300.7|7
1610505450000|2021-01-13 02:37:30|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|0
1610505460000|2021-01-13 02:37:40|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4
1610505470000|2021-01-13 02:37:50|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|1
1610505480000|2021-01-13 02:38:00|4304.7|4298.7|4302.7|4296.7|4304.7|4298.7|4302.2|4296.2|15
1610505490000|2021-01-13 02:38:10|4303.2|4297.2|4304.7|4298.7|4304.7|4298.7|4303.2|4297.2|3
1610505500000|2021-01-13 02:38:20|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4
1610505510000|2021-01-13 02:38:30|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|7
1610505520000|2021-01-13 02:38:40|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|6
1610505530000|2021-01-13 02:38:50|4305.7|4299.7|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|2
1610505540000|2021-01-13 02:39:00|4307.2|4301.2|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|6
1610505550000|2021-01-13 02:39:10|4304.7|4298.7|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|9
1610505560000|2021-01-13 02:39:20|4303.2|4297.2|4305.7|4299.7|4305.7|4299.7|4302.7|4296.7|21
1610505570000|2021-01-13 02:39:30|4306.2|4300.2|4305.7|4299.7|4306.7|4300.7|4305.7|4299.7|3
1610505580000|2021-01-13 02:39:40|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|1
1610505590000|2021-01-13 02:39:50|4306.7|4300.7|4306.7|4300.7|4307.2|4301.2|4306.2|4300.2|3
1610505600000|2021-01-13 02:40:00|4306.2|4300.2|4305.2|4299.2|4306.2|4300.2|4304.7|4298.7|5
1610505610000|2021-01-13 02:40:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|2
1610505620000|2021-01-13 02:40:20|4305.2|4299.2|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|1
1610505630000|2021-01-13 02:40:30|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4305.7|4299.7|6
1610505640000|2021-01-13 02:40:40|4306.7|4300.7|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|0
1610505650000|2021-01-13 02:40:50|4307.2|4301.2|4311.2|4305.2|4311.2|4305.2|4307.2|4301.2|21
1610505660000|2021-01-13 02:41:00|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|20
1610505680000|2021-01-13 02:41:20|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|1
1610505720000|2021-01-13 02:42:00|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1610505730000|2021-01-13 02:42:10|4310.2|4304.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|3
1610505740000|2021-01-13 02:42:20|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|3
1610505750000|2021-01-13 02:42:30|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1610505760000|2021-01-13 02:42:40|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|2
1610505770000|2021-01-13 02:42:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4
1610505780000|2021-01-13 02:43:00|||||||||1
1610505790000|2021-01-13 02:43:10|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|1
1610505800000|2021-01-13 02:43:20|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|0
1610505810000|2021-01-13 02:43:30|4306.7|4300.7|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|2
1610505820000|2021-01-13 02:43:40|4306.7|4300.7|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|1
1610505840000|2021-01-13 02:44:00|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1610505850000|2021-01-13 02:44:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1610505860000|2021-01-13 02:44:20|||||||||1
1610505870000|2021-01-13 02:44:30|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.7|4302.7|0
1610505880000|2021-01-13 02:44:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|3
1610505900000|2021-01-13 02:45:00|||||||||1
1610505910000|2021-01-13 02:45:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1610505920000|2021-01-13 02:45:20|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|2
1610505930000|2021-01-13 02:45:30|4309.7|4303.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|1
1610505940000|2021-01-13 02:45:40|4310.2|4304.2|4309.2|4303.2|4310.7|4304.7|4309.2|4303.2|1
1610505950000|2021-01-13 02:45:50|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|0
1610505960000|2021-01-13 02:46:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1610505970000|2021-01-13 02:46:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|3
1610505980000|2021-01-13 02:46:20|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|1
1610505990000|2021-01-13 02:46:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1610506000000|2021-01-13 02:46:40|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|1
1610506010000|2021-01-13 02:46:50|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|0
1610506030000|2021-01-13 02:47:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1610506040000|2021-01-13 02:47:20|4312.2|4306.2|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|3
1610506060000|2021-01-13 02:47:40|4310.7|4304.7|4309.2|4303.2|4311.2|4305.2|4309.2|4303.2|5
1610506070000|2021-01-13 02:47:50|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4308.7|4302.7|0
1610506080000|2021-01-13 02:48:00|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|0
1610506090000|2021-01-13 02:48:10|4307.7|4301.7|4306.2|4300.2|4307.7|4301.7|4306.2|4300.2|1
1610506100000|2021-01-13 02:48:20|4306.7|4300.7|4305.2|4299.2|4307.2|4301.2|4305.2|4299.2|3
1610506110000|2021-01-13 02:48:30|4305.7|4299.7|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|0
1610506120000|2021-01-13 02:48:40|4307.2|4301.2|4308.2|4302.2|4308.2|4302.2|4307.2|4301.2|1
1610506130000|2021-01-13 02:48:50|4308.7|4302.7|4307.7|4301.7|4308.7|4302.7|4307.7|4301.7|1
1610506140000|2021-01-13 02:49:00|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|0
1610506150000|2021-01-13 02:49:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4307.2|4301.2|0
1610506160000|2021-01-13 02:49:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1610506170000|2021-01-13 02:49:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1610506190000|2021-01-13 02:49:50|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|1
1610506200000|2021-01-13 02:50:00|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.7|4302.7|2
1610506220000|2021-01-13 02:50:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1610506230000|2021-01-13 02:50:30|||||||||1
1610506240000|2021-01-13 02:50:40|4309.7|4303.7|4308.2|4302.2|4309.7|4303.7|4308.2|4302.2|4
1610506260000|2021-01-13 02:51:00|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|0
1610506270000|2021-01-13 02:51:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|2
1610506290000|2021-01-13 02:51:30|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|1
1610506300000|2021-01-13 02:51:40|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1610506310000|2021-01-13 02:51:50|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.2|4304.2|0
1610506330000|2021-01-13 02:52:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1610506340000|2021-01-13 02:52:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1610506350000|2021-01-13 02:52:30|4310.7|4304.7|4309.2|4303.2|4311.2|4305.2|4309.2|4303.2|5
1610506360000|2021-01-13 02:52:40|4308.7|4302.7|4309.2|4303.2|4309.7|4303.7|4308.2|4302.2|4
1610506370000|2021-01-13 02:52:50|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|2
1610506380000|2021-01-13 02:53:00|4309.7|4303.7|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|0
1610506390000|2021-01-13 02:53:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4
1610506400000|2021-01-13 02:53:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1610506410000|2021-01-13 02:53:30|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|2
1610506430000|2021-01-13 02:53:50|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1610506440000|2021-01-13 02:54:00|4307.2|4301.2|4308.2|4302.2|4308.7|4302.7|4306.7|4300.7|11
1610506450000|2021-01-13 02:54:10|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|2
1610506470000|2021-01-13 02:54:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1610506480000|2021-01-13 02:54:40|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|1
1610506490000|2021-01-13 02:54:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1610506510000|2021-01-13 02:55:10|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|1
1610506520000|2021-01-13 02:55:20|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|1
1610506530000|2021-01-13 02:55:30|4305.2|4299.2|4304.7|4298.7|4305.7|4299.7|4304.7|4298.7|2
1610506540000|2021-01-13 02:55:40|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.2|4297.2|9
1610506570000|2021-01-13 02:56:10|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|1
1610506580000|2021-01-13 02:56:20|4304.2|4298.2|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|2
1610506590000|2021-01-13 02:56:30|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|2
1610506600000|2021-01-13 02:56:40|4303.7|4297.7|4305.2|4299.2|4305.2|4299.2|4303.7|4297.7|2
1610506610000|2021-01-13 02:56:50|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|0
1610506620000|2021-01-13 02:57:00|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|5
1610506630000|2021-01-13 02:57:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|2
1610506640000|2021-01-13 02:57:20|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|0
1610506650000|2021-01-13 02:57:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|2
1610506660000|2021-01-13 02:57:40|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|1
1610506670000|2021-01-13 02:57:50|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|1
1610506680000|2021-01-13 02:58:00|4306.7|4300.7|4305.7|4299.7|4306.7|4300.7|4305.7|4299.7|3
1610506690000|2021-01-13 02:58:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1610506700000|2021-01-13 02:58:20|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1610506710000|2021-01-13 02:58:30|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1610506720000|2021-01-13 02:58:40|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4304.7|4298.7|5
1610506730000|2021-01-13 02:58:50|4306.2|4300.2|4307.2|4301.2|4307.7|4301.7|4306.2|4300.2|4
1610506740000|2021-01-13 02:59:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|2
1610506750000|2021-01-13 02:59:10|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|9
1610506770000|2021-01-13 02:59:30|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1610506780000|2021-01-13 02:59:40|4306.2|4300.2|4300.7|4294.7|4306.2|4300.2|4299.7|4293.7|8
1610506800000|2021-01-13 03:00:00|4300.2|4294.2|4301.2|4295.2|4301.2|4295.2|4300.2|4294.2|4
1610506810000|2021-01-13 03:00:10|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|5
1610506820000|2021-01-13 03:00:20|4303.1|4297.1|4302.7|4296.7|4303.1|4297.1|4301.7|4295.7|0
1610506830000|2021-01-13 03:00:30|4303.2|4297.2|4305.2|4299.2|4305.2|4299.2|4303.2|4297.2|2
1610506840000|2021-01-13 03:00:40|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|2
1610506850000|2021-01-13 03:00:50|4305.2|4299.2|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|10
1610506860000|2021-01-13 03:01:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|6
1610506870000|2021-01-13 03:01:10|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|7
1610506880000|2021-01-13 03:01:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|0
1610506900000|2021-01-13 03:01:40|4308.2|4302.2|4303.2|4297.2|4308.2|4302.2|4302.7|4296.7|32
1610506910000|2021-01-13 03:01:50|4303.7|4297.7|4305.2|4299.2|4305.2|4299.2|4303.7|4297.7|77
1610506920000|2021-01-13 03:02:00|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|0
1610506930000|2021-01-13 03:02:10|4307.2|4301.2|4308.2|4302.2|4308.2|4302.2|4307.2|4301.2|6
1610506940000|2021-01-13 03:02:20|4308.7|4302.7|4307.7|4301.7|4308.7|4302.7|4307.2|4301.2|1
1610506950000|2021-01-13 03:02:30|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|14
1610506970000|2021-01-13 03:02:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1610506990000|2021-01-13 03:03:10|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|7
1610507000000|2021-01-13 03:03:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1610507010000|2021-01-13 03:03:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|4
1610507020000|2021-01-13 03:03:40|4312.2|4306.2|4313.2|4307.2|4313.2|4307.2|4312.2|4306.2|12
1610507030000|2021-01-13 03:03:50|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4312.7|4306.7|2
1610507040000|2021-01-13 03:04:00|4313.7|4307.7|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|5
1610507050000|2021-01-13 03:04:10|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|3
1610507060000|2021-01-13 03:04:20|||||||||5
1610507070000|2021-01-13 03:04:30|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1610507080000|2021-01-13 03:04:40|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|0
1610507100000|2021-01-13 03:05:00|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|4
1610507110000|2021-01-13 03:05:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610507120000|2021-01-13 03:05:20|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|3
1610507130000|2021-01-13 03:05:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610507140000|2021-01-13 03:05:40|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1610507180000|2021-01-13 03:06:20|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1610507190000|2021-01-13 03:06:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|1
1610507200000|2021-01-13 03:06:40|4311.7|4305.7|4313.2|4307.2|4313.2|4307.2|4311.7|4305.7|1
1610507210000|2021-01-13 03:06:50|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610507220000|2021-01-13 03:07:00|4313.7|4307.7|4312.2|4306.2|4313.7|4307.7|4312.2|4306.2|1
1610507230000|2021-01-13 03:07:10|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1610507240000|2021-01-13 03:07:20|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1610507260000|2021-01-13 03:07:40|4312.7|4306.7|4313.7|4307.7|4313.7|4307.7|4312.7|4306.7|3
1610507280000|2021-01-13 03:08:00|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1610507290000|2021-01-13 03:08:10|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1610507300000|2021-01-13 03:08:20|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1610507310000|2021-01-13 03:08:30|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1610507320000|2021-01-13 03:08:40|4314.7|4308.7|4315.2|4309.2|4315.7|4309.7|4314.7|4308.7|1
1610507360000|2021-01-13 03:09:20|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|0
1610507380000|2021-01-13 03:09:40|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|4
1610507390000|2021-01-13 03:09:50|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|0
1610507410000|2021-01-13 03:10:10|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|6
1610507430000|2021-01-13 03:10:30|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1610507460000|2021-01-13 03:11:00|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|3
1610507470000|2021-01-13 03:11:10|4311.2|4305.2|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|0
1610507480000|2021-01-13 03:11:20|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1610507510000|2021-01-13 03:11:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|3
1610507520000|2021-01-13 03:12:00|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|1
1610507530000|2021-01-13 03:12:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610507540000|2021-01-13 03:12:20|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|2
1610507550000|2021-01-13 03:12:30|4313.7|4307.7|4310.7|4304.7|4313.7|4307.7|4310.2|4304.2|11
1610507560000|2021-01-13 03:12:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1610507570000|2021-01-13 03:12:50|4309.7|4303.7|4308.7|4302.7|4309.7|4303.7|4308.2|4302.2|3
1610507580000|2021-01-13 03:13:00|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|1
1610507590000|2021-01-13 03:13:10|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1610507600000|2021-01-13 03:13:20|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1610507620000|2021-01-13 03:13:40|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1610507640000|2021-01-13 03:14:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1610507650000|2021-01-13 03:14:10|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.7|4304.7|2
1610507660000|2021-01-13 03:14:20|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1610507670000|2021-01-13 03:14:30|4311.7|4305.7|4313.2|4307.2|4313.2|4307.2|4311.7|4305.7|0
1610507680000|2021-01-13 03:14:40|||||||||5
1610507690000|2021-01-13 03:14:50|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610507700000|2021-01-13 03:15:00|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|1
1610507710000|2021-01-13 03:15:10|||||||||4
1610507720000|2021-01-13 03:15:20|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1610507730000|2021-01-13 03:15:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1610507740000|2021-01-13 03:15:40|4314.7|4308.7|4313.7|4307.7|4314.7|4308.7|4313.7|4307.7|0
1610507750000|2021-01-13 03:15:50|4314.6|4308.6|4314.7|4308.7|4314.7|4308.7|4314.6|4308.6|2
1610507760000|2021-01-13 03:16:00|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1610507770000|2021-01-13 03:16:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610507790000|2021-01-13 03:16:30|4315.2|4309.2|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|2
1610507800000|2021-01-13 03:16:40|4315.7|4309.7|4314.7|4308.7|4315.7|4309.7|4314.7|4308.7|4
1610507820000|2021-01-13 03:17:00|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|1
1610507830000|2021-01-13 03:17:10|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|0
1610507840000|2021-01-13 03:17:20|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|1
1610507850000|2021-01-13 03:17:30|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|1
1610507860000|2021-01-13 03:17:40|4315.7|4309.7|4315.2|4309.2|4316.2|4310.2|4315.2|4309.2|1
1610507870000|2021-01-13 03:17:50|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1610507890000|2021-01-13 03:18:10|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|1
1610507900000|2021-01-13 03:18:20|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1610507920000|2021-01-13 03:18:40|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|1
1610507930000|2021-01-13 03:18:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1610507940000|2021-01-13 03:19:00|4312.7|4306.7|4313.7|4307.7|4313.7|4307.7|4312.7|4306.7|2
1610507950000|2021-01-13 03:19:10|4313.2|4307.2|4313.7|4307.7|4313.7|4307.7|4313.2|4307.2|1
1610507960000|2021-01-13 03:19:20|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1610507970000|2021-01-13 03:19:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|1
1610507980000|2021-01-13 03:19:40|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1610507990000|2021-01-13 03:19:50|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|1
1610508000000|2021-01-13 03:20:00|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1610508020000|2021-01-13 03:20:20|4312.7|4306.7|4313.2|4307.2|4313.2|4307.2|4312.7|4306.7|2
1610508030000|2021-01-13 03:20:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1610508040000|2021-01-13 03:20:40|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4
1610508050000|2021-01-13 03:20:50|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1610508060000|2021-01-13 03:21:00|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1610508070000|2021-01-13 03:21:10|||||||||1
1610508090000|2021-01-13 03:21:30|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|2
1610508100000|2021-01-13 03:21:40|4312.7|4306.7|4311.7|4305.7|4312.7|4306.7|4311.7|4305.7|0
1610508110000|2021-01-13 03:21:50|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4
1610508120000|2021-01-13 03:22:00|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|1
1610508140000|2021-01-13 03:22:20|||||||||1
1610508160000|2021-01-13 03:22:40|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|0
1610508170000|2021-01-13 03:22:50|4310.2|4304.2|4308.2|4302.2|4310.2|4304.2|4308.2|4302.2|5
1610508190000|2021-01-13 03:23:10|||||||||4
1610508200000|2021-01-13 03:23:20|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|1
1610508220000|2021-01-13 03:23:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1610508230000|2021-01-13 03:23:50|4309.2|4303.2|4309.7|4303.7|4310.2|4304.2|4309.2|4303.2|2
1610508240000|2021-01-13 03:24:00|4310.2|4304.2|4311.2|4305.2|4311.2|4305.2|4310.2|4304.2|1
1610508260000|2021-01-13 03:24:20|4311.7|4305.7|4312.7|4306.7|4312.7|4306.7|4311.7|4305.7|0
1610508270000|2021-01-13 03:24:30|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1610508310000|2021-01-13 03:25:10|4311.6|4305.6|4310.7|4304.7|4311.6|4305.6|4310.7|4304.7|0
1610508360000|2021-01-13 03:26:00|4312.2|4306.2|4313.2|4307.2|4313.2|4307.2|4312.2|4306.2|3
1610508370000|2021-01-13 03:26:10|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|0
1610508400000|2021-01-13 03:26:40|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.7|4304.7|2
1610508410000|2021-01-13 03:26:50|4311.7|4305.7|4312.7|4306.7|4312.7|4306.7|4311.7|4305.7|0
1610508420000|2021-01-13 03:27:00|4313.2|4307.2|4311.7|4305.7|4313.2|4307.2|4311.7|4305.7|3
1610508430000|2021-01-13 03:27:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|10
1610508450000|2021-01-13 03:27:30|||||||||1
1610508460000|2021-01-13 03:27:40|||||||||1
1610508470000|2021-01-13 03:27:50|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1610508500000|2021-01-13 03:28:20|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|2
1610508510000|2021-01-13 03:28:30|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1610508520000|2021-01-13 03:28:40|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1610508540000|2021-01-13 03:29:00|4314.1|4308.1|4313.7|4307.7|4314.1|4308.1|4313.2|4307.2|1
1610508550000|2021-01-13 03:29:10|4313.6|4307.6|4314.2|4308.2|4314.2|4308.2|4313.6|4307.6|0
1610508570000|2021-01-13 03:29:30|4314.1|4308.1|4313.7|4307.7|4314.1|4308.1|4313.7|4307.7|0
1610508580000|2021-01-13 03:29:40|||||||||16
1610508590000|2021-01-13 03:29:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|1
1610508600000|2021-01-13 03:30:00|4312.7|4306.7|4313.2|4307.2|4313.7|4307.7|4312.7|4306.7|1
1610508610000|2021-01-13 03:30:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1610508660000|2021-01-13 03:31:00|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1610508680000|2021-01-13 03:31:20|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610508690000|2021-01-13 03:31:30|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610508730000|2021-01-13 03:32:10|4314.7|4308.7|4315.7|4309.7|4315.7|4309.7|4314.7|4308.7|3
1610508740000|2021-01-13 03:32:20|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|1
1610508750000|2021-01-13 03:32:30|4317.6|4311.6|4316.2|4310.2|4317.6|4311.6|4316.2|4310.2|5
1610508760000|2021-01-13 03:32:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1610508770000|2021-01-13 03:32:50|4316.1|4310.1|4316.2|4310.2|4316.2|4310.2|4316.1|4310.1|0
1610508780000|2021-01-13 03:33:00|4316.1|4310.1|4315.2|4309.2|4316.1|4310.1|4315.2|4309.2|5
1610508790000|2021-01-13 03:33:10|4315.1|4309.1|4314.7|4308.7|4315.1|4309.1|4314.7|4308.7|0
1610508810000|2021-01-13 03:33:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|2
1610508870000|2021-01-13 03:34:30|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1610508910000|2021-01-13 03:35:10|||||||||3
1610508920000|2021-01-13 03:35:20|4313.7|4307.7|4314.7|4308.7|4314.7|4308.7|4313.7|4307.7|1
1610508930000|2021-01-13 03:35:30|4314.2|4308.2|4314.7|4308.7|4314.7|4308.7|4314.2|4308.2|0
1610508950000|2021-01-13 03:35:50|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1610508970000|2021-01-13 03:36:10|4314.6|4308.6|4314.7|4308.7|4314.7|4308.7|4314.6|4308.6|0
1610509010000|2021-01-13 03:36:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|1
1610509020000|2021-01-13 03:37:00|4315.6|4309.6|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|1
1610509030000|2021-01-13 03:37:10|4315.6|4309.6|4316.2|4310.2|4316.2|4310.2|4315.6|4309.6|4
1610509050000|2021-01-13 03:37:30|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1610509060000|2021-01-13 03:37:40|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.2|4306.2|14
1610509090000|2021-01-13 03:38:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|2
1610509110000|2021-01-13 03:38:30|4312.1|4306.1|4311.7|4305.7|4312.1|4306.1|4311.7|4305.7|1
1610509120000|2021-01-13 03:38:40|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1610509130000|2021-01-13 03:38:50|4311.1|4305.1|4311.2|4305.2|4311.2|4305.2|4311.1|4305.1|1
1610509140000|2021-01-13 03:39:00|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|1
1610509150000|2021-01-13 03:39:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1610509160000|2021-01-13 03:39:20|4312.1|4306.1|4309.7|4303.7|4312.1|4306.1|4309.7|4303.7|12
1610509170000|2021-01-13 03:39:30|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1610509180000|2021-01-13 03:39:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1610509210000|2021-01-13 03:40:10|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|6
1610509230000|2021-01-13 03:40:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1610509250000|2021-01-13 03:40:50|||||||||1
1610509260000|2021-01-13 03:41:00|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|2
1610509270000|2021-01-13 03:41:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4
1610509280000|2021-01-13 03:41:20|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1610509300000|2021-01-13 03:41:40|4314.1|4308.1|4313.7|4307.7|4314.1|4308.1|4313.7|4307.7|0
1610509330000|2021-01-13 03:42:10|4312.2|4306.2|4313.2|4307.2|4314.6|4308.6|4312.2|4306.2|24
1610509340000|2021-01-13 03:42:20|4313.1|4307.1|4311.7|4305.7|4313.1|4307.1|4311.7|4305.7|1
1610509360000|2021-01-13 03:42:40|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|2
1610509370000|2021-01-13 03:42:50|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|1
1610509380000|2021-01-13 03:43:00|4311.1|4305.1|4311.7|4305.7|4311.7|4305.7|4311.1|4305.1|0
1610509430000|2021-01-13 03:43:50|4311.6|4305.6|4310.7|4304.7|4311.6|4305.6|4310.6|4304.6|1
1610509440000|2021-01-13 03:44:00|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610509450000|2021-01-13 03:44:10|4310.7|4304.7|4311.1|4305.1|4311.1|4305.1|4310.7|4304.7|0
1610509460000|2021-01-13 03:44:20|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|6
1610509470000|2021-01-13 03:44:30|4309.1|4303.1|4308.1|4302.1|4309.1|4303.1|4308.1|4302.1|5
1610509480000|2021-01-13 03:44:40|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1610509490000|2021-01-13 03:44:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1610509510000|2021-01-13 03:45:10|4307.6|4301.6|4309.1|4303.1|4309.1|4303.1|4307.6|4301.6|9
1610509520000|2021-01-13 03:45:20|4308.7|4302.7|4308.6|4302.6|4308.7|4302.7|4308.6|4302.6|0
1610509540000|2021-01-13 03:45:40|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1610509570000|2021-01-13 03:46:10|4307.7|4301.7|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|0
1610509580000|2021-01-13 03:46:20|4307.7|4301.7|4307.1|4301.1|4307.7|4301.7|4307.1|4301.1|0
1610509590000|2021-01-13 03:46:30|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1610509600000|2021-01-13 03:46:40|4306.2|4300.2|4306.6|4300.6|4307.1|4301.1|4306.2|4300.2|0
1610509610000|2021-01-13 03:46:50|4306.7|4300.7|4307.1|4301.1|4307.1|4301.1|4306.7|4300.7|1
1610509620000|2021-01-13 03:47:00|4306.7|4300.7|4305.1|4299.1|4307.1|4301.1|4305.1|4299.1|7
1610509630000|2021-01-13 03:47:10|4304.7|4298.7|4305.6|4299.6|4305.6|4299.6|4302.1|4296.1|19
1610509640000|2021-01-13 03:47:20|||||||||1
1610509650000|2021-01-13 03:47:30|4305.7|4299.7|4306.1|4300.1|4306.1|4300.1|4305.7|4299.7|2
1610509660000|2021-01-13 03:47:40|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1610509690000|2021-01-13 03:48:10|4306.1|4300.1|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|0
1610509700000|2021-01-13 03:48:20|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|2
1610509720000|2021-01-13 03:48:40|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1610509730000|2021-01-13 03:48:50|4306.7|4300.7|4307.6|4301.6|4307.6|4301.6|4306.7|4300.7|2
1610509750000|2021-01-13 03:49:10|4307.7|4301.7|4309.1|4303.1|4309.1|4303.1|4307.7|4301.7|5
1610509790000|2021-01-13 03:49:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1610509800000|2021-01-13 03:50:00|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1610509810000|2021-01-13 03:50:10|4309.2|4303.2|4309.1|4303.1|4309.2|4303.2|4308.6|4302.6|1
1610509840000|2021-01-13 03:50:40|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|0
1610509850000|2021-01-13 03:50:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1610509870000|2021-01-13 03:51:10|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|0
1610509880000|2021-01-13 03:51:20|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|10
1610509890000|2021-01-13 03:51:30|4309.1|4303.1|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|1
1610509900000|2021-01-13 03:51:40|4309.2|4303.2|4307.1|4301.1|4309.2|4303.2|4307.1|4301.1|12
1610509910000|2021-01-13 03:51:50|4307.2|4301.2|4307.6|4301.6|4307.6|4301.6|4307.2|4301.2|0
1610509930000|2021-01-13 03:52:10|4308.6|4302.6|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|4
1610509950000|2021-01-13 03:52:30|||||||||1
1610509970000|2021-01-13 03:52:50|4307.7|4301.7|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|2
1610509990000|2021-01-13 03:53:10|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|1
1610510030000|2021-01-13 03:53:50|||||||||1
1610510050000|2021-01-13 03:54:10|4308.7|4302.7|4309.1|4303.1|4309.1|4303.1|4308.7|4302.7|0
1610510110000|2021-01-13 03:55:10|4309.2|4303.2|4309.6|4303.6|4309.6|4303.6|4309.2|4303.2|0
1610510140000|2021-01-13 03:55:40|4310.6|4304.6|4310.1|4304.1|4311.6|4305.6|4310.1|4304.1|5
1610510200000|2021-01-13 03:56:40|4310.2|4304.2|4310.6|4304.6|4310.6|4304.6|4310.2|4304.2|0
1610510210000|2021-01-13 03:56:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610510230000|2021-01-13 03:57:10|4311.2|4305.2|4312.1|4306.1|4313.6|4307.6|4311.2|4305.2|5
1610510240000|2021-01-13 03:57:20|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|0
1610510250000|2021-01-13 03:57:30|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|0
1610510290000|2021-01-13 03:58:10|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1610510300000|2021-01-13 03:58:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1610510310000|2021-01-13 03:58:30|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|2
1610510320000|2021-01-13 03:58:40|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|1
1610510340000|2021-01-13 03:59:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1610510350000|2021-01-13 03:59:10|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|2
1610510360000|2021-01-13 03:59:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1610510390000|2021-01-13 03:59:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610510400000|2021-01-13 04:00:00|4310.6|4304.6|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|1
1610510410000|2021-01-13 04:00:10|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|3
1610510420000|2021-01-13 04:00:20|4309.1|4303.1|4308.1|4302.1|4309.1|4303.1|4308.1|4302.1|3
1610510450000|2021-01-13 04:00:50|4307.6|4301.6|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|3
1610510470000|2021-01-13 04:01:10|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1610510490000|2021-01-13 04:01:30|4309.1|4303.1|4308.6|4302.6|4309.6|4303.6|4308.6|4302.6|4
1610510530000|2021-01-13 04:02:10|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|5
1610510560000|2021-01-13 04:02:40|4309.6|4303.6|4308.6|4302.6|4309.6|4303.6|4308.6|4302.6|10
1610510580000|2021-01-13 04:03:00|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1610510590000|2021-01-13 04:03:10|||||||||1
1610510610000|2021-01-13 04:03:30|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|0
1610510630000|2021-01-13 04:03:50|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|0
1610510660000|2021-01-13 04:04:20|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|1
1610510680000|2021-01-13 04:04:40|4307.6|4301.6|4307.1|4301.1|4307.6|4301.6|4307.1|4301.1|2
1610510710000|2021-01-13 04:05:10|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|1
1610510720000|2021-01-13 04:05:20|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1610510730000|2021-01-13 04:05:30|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|0
1610510740000|2021-01-13 04:05:40|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1610510770000|2021-01-13 04:06:10|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1610510780000|2021-01-13 04:06:20|||||||||1
1610510800000|2021-01-13 04:06:40|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|11
1610510810000|2021-01-13 04:06:50|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|3
1610510820000|2021-01-13 04:07:00|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1610510840000|2021-01-13 04:07:20|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1610510850000|2021-01-13 04:07:30|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1610510860000|2021-01-13 04:07:40|4306.6|4300.6|4305.6|4299.6|4306.6|4300.6|4305.6|4299.6|1
1610510870000|2021-01-13 04:07:50|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|2
1610510890000|2021-01-13 04:08:10|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|2
1610510920000|2021-01-13 04:08:40|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1610510930000|2021-01-13 04:08:50|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1610510950000|2021-01-13 04:09:10|||||||||1
1610511000000|2021-01-13 04:10:00|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|3
1610511010000|2021-01-13 04:10:10|4306.6|4300.6|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|0
1610511020000|2021-01-13 04:10:20|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1610511040000|2021-01-13 04:10:40|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1610511060000|2021-01-13 04:11:00|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|1
1610511070000|2021-01-13 04:11:10|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1610511080000|2021-01-13 04:11:20|4306.1|4300.1|4306.6|4300.6|4306.6|4300.6|4306.1|4300.1|0
1610511090000|2021-01-13 04:11:30|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|1
1610511120000|2021-01-13 04:12:00|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|0
1610511130000|2021-01-13 04:12:10|4308.1|4302.1|4309.1|4303.1|4309.1|4303.1|4308.1|4302.1|10
1610511160000|2021-01-13 04:12:40|||||||||1
1610511170000|2021-01-13 04:12:50|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|3
1610511190000|2021-01-13 04:13:10|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1610511210000|2021-01-13 04:13:30|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|1
1610511300000|2021-01-13 04:15:00|4308.6|4302.6|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|0
1610511310000|2021-01-13 04:15:10|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1610511360000|2021-01-13 04:16:00|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1610511370000|2021-01-13 04:16:10|4309.6|4303.6|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|1
1610511430000|2021-01-13 04:17:10|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|11
1610511470000|2021-01-13 04:17:50|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|11
1610511500000|2021-01-13 04:18:20|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1610511510000|2021-01-13 04:18:30|||||||||1
1610511530000|2021-01-13 04:18:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610511540000|2021-01-13 04:19:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1610511550000|2021-01-13 04:19:10|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|0
1610511600000|2021-01-13 04:20:00|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1610511630000|2021-01-13 04:20:30|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1610511650000|2021-01-13 04:20:50|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1610511660000|2021-01-13 04:21:00|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|1
1610511670000|2021-01-13 04:21:10|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1610511730000|2021-01-13 04:22:10|4310.6|4304.6|4309.6|4303.6|4310.6|4304.6|4309.6|4303.6|5
1610511740000|2021-01-13 04:22:20|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1610511770000|2021-01-13 04:22:50|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|6
1610511810000|2021-01-13 04:23:30|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|1
1610511820000|2021-01-13 04:23:40|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|1
1610511840000|2021-01-13 04:24:00|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610511850000|2021-01-13 04:24:10|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1610511860000|2021-01-13 04:24:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|2
1610511900000|2021-01-13 04:25:00|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1610511920000|2021-01-13 04:25:20|||||||||3
1610511930000|2021-01-13 04:25:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|0
1610511970000|2021-01-13 04:26:10|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1610512000000|2021-01-13 04:26:40|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|1
1610512020000|2021-01-13 04:27:00|||||||||3
1610512070000|2021-01-13 04:27:50|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|3
1610512080000|2021-01-13 04:28:00|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1610512200000|2021-01-13 04:30:00|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|1
1610512310000|2021-01-13 04:31:50|||||||||1
1610512330000|2021-01-13 04:32:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|8
1610512340000|2021-01-13 04:32:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|2
1610512350000|2021-01-13 04:32:30|4310.6|4304.6|4309.6|4303.6|4310.6|4304.6|4309.6|4303.6|15
1610512370000|2021-01-13 04:32:50|4310.6|4304.6|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|3
1610512410000|2021-01-13 04:33:30|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1610512430000|2021-01-13 04:33:50|||||||||8
1610512470000|2021-01-13 04:34:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|0
1610512550000|2021-01-13 04:35:50|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1610512630000|2021-01-13 04:37:10|||||||||4
1610512640000|2021-01-13 04:37:20|4310.6|4304.6|4312.1|4306.1|4312.1|4306.1|4310.6|4304.6|3
1610512720000|2021-01-13 04:38:40|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610512730000|2021-01-13 04:38:50|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1610512740000|2021-01-13 04:39:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|1
1610512750000|2021-01-13 04:39:10|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1610512770000|2021-01-13 04:39:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|6
1610512920000|2021-01-13 04:42:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1610512930000|2021-01-13 04:42:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|5
1610512970000|2021-01-13 04:42:50|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|9
1610513000000|2021-01-13 04:43:20|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|12
1610513040000|2021-01-13 04:44:00|4315.6|4309.6|4313.6|4307.6|4315.6|4309.6|4313.6|4307.6|2
1610513050000|2021-01-13 04:44:10|4314.1|4308.1|4313.1|4307.1|4314.6|4308.6|4313.1|4307.1|0
1610513060000|2021-01-13 04:44:20|4314.6|4308.6|4313.1|4307.1|4314.6|4308.6|4313.1|4307.1|1
1610513070000|2021-01-13 04:44:30|4313.6|4307.6|4313.1|4307.1|4313.6|4307.6|4313.1|4307.1|3
1610513080000|2021-01-13 04:44:40|4313.6|4307.6|4312.6|4306.6|4314.1|4308.1|4312.6|4306.6|25
1610513110000|2021-01-13 04:45:10|4313.1|4307.1|4313.6|4307.6|4314.1|4308.1|4313.1|4307.1|0
1610513150000|2021-01-13 04:45:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1610513190000|2021-01-13 04:46:30|||||||||3
1610513210000|2021-01-13 04:46:50|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|0
1610513220000|2021-01-13 04:47:00|||||||||1
1610513230000|2021-01-13 04:47:10|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|7
1610513240000|2021-01-13 04:47:20|4317.1|4311.1|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|1
1610513260000|2021-01-13 04:47:40|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1610513280000|2021-01-13 04:48:00|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|6
1610513300000|2021-01-13 04:48:20|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1610513320000|2021-01-13 04:48:40|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1610513430000|2021-01-13 04:50:30|||||||||1
1610513440000|2021-01-13 04:50:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|1
1610513480000|2021-01-13 04:51:20|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|1
1610513510000|2021-01-13 04:51:50|4312.6|4306.6|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|1
1610513530000|2021-01-13 04:52:10|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|2
1610513550000|2021-01-13 04:52:30|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|1
1610513570000|2021-01-13 04:52:50|||||||||2
1610513630000|2021-01-13 04:53:50|||||||||2
1610513710000|2021-01-13 04:55:10|4312.6|4306.6|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|1
1610513790000|2021-01-13 04:56:30|4314.5|4308.5|4313.1|4307.1|4314.5|4308.5|4313.1|4307.1|1
1610513810000|2021-01-13 04:56:50|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1610513830000|2021-01-13 04:57:10|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|5
1610513870000|2021-01-13 04:57:50|||||||||5
1610513930000|2021-01-13 04:58:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|1
1610514000000|2021-01-13 05:00:00|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|0
1610514030000|2021-01-13 05:00:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|1
1610514070000|2021-01-13 05:01:10|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|1
1610514080000|2021-01-13 05:01:20|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1610514090000|2021-01-13 05:01:30|4313.6|4307.6|4315.1|4309.1|4315.1|4309.1|4313.6|4307.6|1
1610514120000|2021-01-13 05:02:00|4314.6|4308.6|4314.6|4308.6|4315.1|4309.1|4314.6|4308.6|2
1610514130000|2021-01-13 05:02:10|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|5
1610514140000|2021-01-13 05:02:20|4315|4309|4314.1|4308.1|4315|4309|4314.1|4308.1|0
1610514150000|2021-01-13 05:02:30|4314|4308|4313.6|4307.6|4314|4308|4313.6|4307.6|0
1610514160000|2021-01-13 05:02:40|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|1
1610514170000|2021-01-13 05:02:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|5
1610514200000|2021-01-13 05:03:20|4314.1|4308.1|4313.1|4307.1|4314.1|4308.1|4313.1|4307.1|0
1610514230000|2021-01-13 05:03:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1610514260000|2021-01-13 05:04:20|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|9
1610514270000|2021-01-13 05:04:30|4311.5|4305.5|4311.1|4305.1|4311.5|4305.5|4311.1|4305.1|0
1610514310000|2021-01-13 05:05:10|4311.5|4305.5|4312.1|4306.1|4312.1|4306.1|4311.5|4305.5|0
1610514320000|2021-01-13 05:05:20|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|6
1610514350000|2021-01-13 05:05:50|4311.1|4305.1|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|3
1610514360000|2021-01-13 05:06:00|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1610514370000|2021-01-13 05:06:10|4311|4305|4310.1|4304.1|4311.1|4305.1|4310.1|4304.1|9
1610514390000|2021-01-13 05:06:30|4310.5|4304.5|4311.1|4305.1|4311.1|4305.1|4310.5|4304.5|1
1610514410000|2021-01-13 05:06:50|4311.5|4305.5|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|1
1610514430000|2021-01-13 05:07:10|4312.1|4306.1|4312.1|4306.1|4313.1|4307.1|4312.1|4306.1|6
1610514470000|2021-01-13 05:07:50|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1610514490000|2021-01-13 05:08:10|4313|4307|4312.6|4306.6|4313|4307|4312.6|4306.6|0
1610514510000|2021-01-13 05:08:30|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1610514530000|2021-01-13 05:08:50|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|2
1610514560000|2021-01-13 05:09:20|4312.5|4306.5|4312.6|4306.6|4312.6|4306.6|4312.5|4306.5|0
1610514580000|2021-01-13 05:09:40|4313|4307|4313.1|4307.1|4313.1|4307.1|4313|4307|0
1610514610000|2021-01-13 05:10:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|6
1610514620000|2021-01-13 05:10:20|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1610514630000|2021-01-13 05:10:30|4313|4307|4312.6|4306.6|4313|4307|4312.6|4306.6|1
1610514660000|2021-01-13 05:11:00|4312.5|4306.5|4312.1|4306.1|4312.5|4306.5|4312.1|4306.1|0
1610514720000|2021-01-13 05:12:00|||||||||6
1610514740000|2021-01-13 05:12:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|6
1610514760000|2021-01-13 05:12:40|4311.5|4305.5|4311.6|4305.6|4311.6|4305.6|4311.5|4305.5|0
1610514770000|2021-01-13 05:12:50|||||||||7
1610514790000|2021-01-13 05:13:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|3
1610514820000|2021-01-13 05:13:40|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1610514850000|2021-01-13 05:14:10|4311|4305|4310.6|4304.6|4311|4305|4310.6|4304.6|0
1610514870000|2021-01-13 05:14:30|4311|4305|4311.1|4305.1|4311.1|4305.1|4311|4305|0
1610514880000|2021-01-13 05:14:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1610514900000|2021-01-13 05:15:00|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|2
1610514910000|2021-01-13 05:15:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1610514950000|2021-01-13 05:15:50|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1610514990000|2021-01-13 05:16:30|4312.1|4306.1|4312|4306|4312.1|4306.1|4312|4306|0
1610515030000|2021-01-13 05:17:10|||||||||4
1610515050000|2021-01-13 05:17:30|||||||||1
1610515070000|2021-01-13 05:17:50|4312.1|4306.1|4312|4306|4312.1|4306.1|4312|4306|4
1610515080000|2021-01-13 05:18:00|4311.5|4305.5|4312|4306|4312|4306|4311.5|4305.5|0
1610515090000|2021-01-13 05:18:10|4311|4305|4311.5|4305.5|4311.5|4305.5|4311|4305|2
1610515110000|2021-01-13 05:18:30|4311.1|4305.1|4311|4305|4311.1|4305.1|4311|4305|0
1610515120000|2021-01-13 05:18:40|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1610515130000|2021-01-13 05:18:50|4311.1|4305.1|4311|4305|4311.1|4305.1|4311|4305|0
1610515210000|2021-01-13 05:20:10|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1610515220000|2021-01-13 05:20:20|4311.6|4305.6|4312|4306|4312|4306|4311.6|4305.6|0
1610515280000|2021-01-13 05:21:20|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1610515320000|2021-01-13 05:22:00|4311.6|4305.6|4311.5|4305.5|4311.6|4305.6|4311.5|4305.5|1
1610515350000|2021-01-13 05:22:30|4311.1|4305.1|4310|4304|4311.1|4305.1|4310|4304|2
1610515410000|2021-01-13 05:23:30|4311|4305|4311|4305|4311|4305|4311|4305|0
1610515500000|2021-01-13 05:25:00|4311.1|4305.1|4311|4305|4311.1|4305.1|4311|4305|1
1610515510000|2021-01-13 05:25:10|||||||||1
1610515530000|2021-01-13 05:25:30|4310.5|4304.5|4309.5|4303.5|4310.5|4304.5|4309.5|4303.5|0
1610515540000|2021-01-13 05:25:40|4310|4304|4310|4304|4310|4304|4310|4304|1
1610515570000|2021-01-13 05:26:10|4309.5|4303.5|4311|4305|4311|4305|4309.5|4303.5|1
1610515580000|2021-01-13 05:26:20|4311.1|4305.1|4311|4305|4311.1|4305.1|4311|4305|1
1610515590000|2021-01-13 05:26:30|4311.1|4305.1|4311.5|4305.5|4311.5|4305.5|4311.1|4305.1|0
1610515600000|2021-01-13 05:26:40|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|1
1610515610000|2021-01-13 05:26:50|4310.6|4304.6|4311|4305|4311|4305|4310.5|4304.5|0
1610515620000|2021-01-13 05:27:00|4310.6|4304.6|4310.5|4304.5|4310.6|4304.6|4310|4304|0
1610515630000|2021-01-13 05:27:10|4310|4304|4310.5|4304.5|4311|4305|4310|4304|2
1610515650000|2021-01-13 05:27:30|4311|4305|4311|4305|4311|4305|4311|4305|1
1610515700000|2021-01-13 05:28:20|4312|4306|4312|4306|4312|4306|4311.5|4305.5|1
1610515710000|2021-01-13 05:28:30|4312.1|4306.1|4312|4306|4312.5|4306.5|4311.5|4305.5|1
1610515730000|2021-01-13 05:28:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1610515760000|2021-01-13 05:29:20|4312|4306|4312|4306|4312|4306|4312|4306|1
1610515770000|2021-01-13 05:29:30|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1610515800000|2021-01-13 05:30:00|4312|4306|4309|4303|4312.5|4306.5|4309|4303|9
1610515810000|2021-01-13 05:30:10|4310|4304|4310|4304|4310|4304|4310|4304|2
1610515820000|2021-01-13 05:30:20|4310.1|4304.1|4310.5|4304.5|4311|4305|4310.1|4304.1|2
1610515830000|2021-01-13 05:30:30|4310|4304|4311|4305|4311|4305|4310|4304|0
1610515840000|2021-01-13 05:30:40|4310.5|4304.5|4309.5|4303.5|4310.5|4304.5|4309.5|4303.5|0
1610515850000|2021-01-13 05:30:50|4309|4303|4309|4303|4309|4303|4309|4303|0
1610515860000|2021-01-13 05:31:00|4309.5|4303.5|4309|4303|4309.5|4303.5|4309|4303|1
1610515880000|2021-01-13 05:31:20|4308.5|4302.5|4309|4303|4309|4303|4308.5|4302.5|4
1610515890000|2021-01-13 05:31:30|4309.5|4303.5|4310|4304|4310|4304|4309.5|4303.5|1
1610515900000|2021-01-13 05:31:40|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|5
1610515910000|2021-01-13 05:31:50|4310.5|4304.5|4310|4304|4311|4305|4310|4304|1
1610515920000|2021-01-13 05:32:00|4309.5|4303.5|4310|4304|4310|4304|4309.5|4303.5|0
1610515940000|2021-01-13 05:32:20|4309.5|4303.5|4309|4303|4309.5|4303.5|4309|4303|0
1610515950000|2021-01-13 05:32:30|4309.5|4303.5|4310.5|4304.5|4310.5|4304.5|4309.5|4303.5|4
1610515960000|2021-01-13 05:32:40|4310|4304|4310|4304|4310|4304|4310|4304|0
1610515980000|2021-01-13 05:33:00|4309.5|4303.5|4308|4302|4309.5|4303.5|4308|4302|2
1610515990000|2021-01-13 05:33:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1610516000000|2021-01-13 05:33:20|4308|4302|4308|4302|4308|4302|4308|4302|1
1610516010000|2021-01-13 05:33:30|4307|4301|4307|4301|4307|4301|4306.5|4300.5|1
1610516020000|2021-01-13 05:33:40|4306|4300|4305|4299|4306|4300|4305|4299|9
1610516030000|2021-01-13 05:33:50|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|0
1610516040000|2021-01-13 05:34:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|1
1610516050000|2021-01-13 05:34:10|4306|4300|4308.5|4302.5|4308.5|4302.5|4306|4300|4
1610516060000|2021-01-13 05:34:20|4308|4302|4308|4302|4308|4302|4308|4302|1
1610516080000|2021-01-13 05:34:40|4308.5|4302.5|4309.5|4303.5|4310|4304|4308.5|4302.5|1
1610516090000|2021-01-13 05:34:50|4309|4303|4310|4304|4310|4304|4309|4303|1
1610516100000|2021-01-13 05:35:00|4309.5|4303.5|4310|4304|4310|4304|4309|4303|4
1610516110000|2021-01-13 05:35:10|4309.5|4303.5|4310|4304|4310|4304|4309.5|4303.5|2
1610516120000|2021-01-13 05:35:20|4309.5|4303.5|4309|4303|4309.5|4303.5|4309|4303|1
1610516140000|2021-01-13 05:35:40|4308.5|4302.5|4309|4303|4309|4303|4308.5|4302.5|0
1610516160000|2021-01-13 05:36:00|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|1
1610516170000|2021-01-13 05:36:10|4307.5|4301.5|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1610516180000|2021-01-13 05:36:20|4308|4302|4308|4302|4308|4302|4308|4302|0
1610516200000|2021-01-13 05:36:40|||||||||1
1610516210000|2021-01-13 05:36:50|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|0
1610516220000|2021-01-13 05:37:00|4307.1|4301.1|4307.5|4301.5|4307.5|4301.5|4307.1|4301.1|0
1610516230000|2021-01-13 05:37:10|4308|4302|4307|4301|4308.5|4302.5|4307|4301|1
1610516240000|2021-01-13 05:37:20|4306.5|4300.5|4307.5|4301.5|4307.5|4301.5|4306|4300|1
1610516250000|2021-01-13 05:37:30|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|1
1610516260000|2021-01-13 05:37:40|4307|4301|4306|4300|4307|4301|4306|4300|0
1610516270000|2021-01-13 05:37:50|4305.5|4299.5|4306|4300|4306|4300|4305.5|4299.5|1
1610516280000|2021-01-13 05:38:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1610516290000|2021-01-13 05:38:10|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|1
1610516300000|2021-01-13 05:38:20|4307|4301|4307|4301|4307|4301|4307|4301|0
1610516310000|2021-01-13 05:38:30|4307.5|4301.5|4309.5|4303.5|4309.5|4303.5|4307.5|4301.5|4
1610516320000|2021-01-13 05:38:40|4309|4303|4308.5|4302.5|4309|4303|4308.5|4302.5|0
1610516330000|2021-01-13 05:38:50|4309|4303|4309|4303|4309|4303|4309|4303|1
1610516340000|2021-01-13 05:39:00|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|0
1610516360000|2021-01-13 05:39:20|4308.5|4302.5|4308|4302|4309|4303|4308|4302|0
1610516370000|2021-01-13 05:39:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1610516380000|2021-01-13 05:39:40|4308|4302|4308|4302|4308|4302|4308|4302|0
1610516390000|2021-01-13 05:39:50|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307|4301|1
1610516400000|2021-01-13 05:40:00|4307|4301|4307|4301|4307|4301|4307|4301|1
1610516410000|2021-01-13 05:40:10|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1610516430000|2021-01-13 05:40:30|4308|4302|4308|4302|4308|4302|4308|4302|0
1610516440000|2021-01-13 05:40:40|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1610516450000|2021-01-13 05:40:50|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|1
1610516460000|2021-01-13 05:41:00|4306|4300|4306|4300|4306|4300|4306|4300|0
1610516470000|2021-01-13 05:41:10|4305.5|4299.5|4306|4300|4306.5|4300.5|4305.5|4299.5|0
1610516480000|2021-01-13 05:41:20|4307|4301|4306|4300|4307|4301|4306|4300|0
1610516490000|2021-01-13 05:41:30|4307|4301|4308|4302|4308|4302|4307|4301|0
1610516500000|2021-01-13 05:41:40|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1610516520000|2021-01-13 05:42:00|4308|4302|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1610516530000|2021-01-13 05:42:10|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1610516560000|2021-01-13 05:42:40|4308|4302|4308|4302|4308|4302|4308|4302|0
1610516620000|2021-01-13 05:43:40|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|1
1610516660000|2021-01-13 05:44:20|4309|4303|4309|4303|4309|4303|4309|4303|7
1610516690000|2021-01-13 05:44:50|4309.5|4303.5|4310.5|4304.5|4310.5|4304.5|4309.5|4303.5|1
1610516700000|2021-01-13 05:45:00|4310|4304|4309.5|4303.5|4310|4304|4309.5|4303.5|1
1610516710000|2021-01-13 05:45:10|4309|4303|4309|4303|4309|4303|4309|4303|0
1610516720000|2021-01-13 05:45:20|4308.5|4302.5|4309|4303|4309.5|4303.5|4308.5|4302.5|1
1610516740000|2021-01-13 05:45:40|4309.5|4303.5|4310|4304|4310|4304|4309.5|4303.5|0
1610516750000|2021-01-13 05:45:50|4309|4303|4307|4301|4309|4303|4307|4301|4
1610516760000|2021-01-13 05:46:00|4307.5|4301.5|4307|4301|4307.5|4301.5|4307|4301|1
1610516770000|2021-01-13 05:46:10|||||||||1
1610516780000|2021-01-13 05:46:20|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1610516790000|2021-01-13 05:46:30|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1610516830000|2021-01-13 05:47:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1610516840000|2021-01-13 05:47:20|4309|4303|4309|4303|4309|4303|4309|4303|0
1610516850000|2021-01-13 05:47:30|4308|4302|4308|4302|4308|4302|4308|4302|1
1610516860000|2021-01-13 05:47:40|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|0
1610516870000|2021-01-13 05:47:50|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|0
1610516880000|2021-01-13 05:48:00|4308.5|4302.5|4307.5|4301.5|4309|4303|4307.5|4301.5|0
1610516900000|2021-01-13 05:48:20|4308|4302|4308|4302|4308|4302|4308|4302|0
1610516910000|2021-01-13 05:48:30|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|0
1610516920000|2021-01-13 05:48:40|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1610516930000|2021-01-13 05:48:50|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1610516940000|2021-01-13 05:49:00|4308|4302|4308|4302|4308|4302|4308|4302|0
1610516950000|2021-01-13 05:49:10|4307.5|4301.5|4306.5|4300.5|4307.5|4301.5|4306.5|4300.5|0
1610516960000|2021-01-13 05:49:20|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1610516990000|2021-01-13 05:49:50|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|0
1610517010000|2021-01-13 05:50:10|4307|4301|4307|4301|4307.5|4301.5|4307|4301|0
1610517030000|2021-01-13 05:50:30|4307.5|4301.5|4307|4301|4307.5|4301.5|4306.5|4300.5|0
1610517040000|2021-01-13 05:50:40|4307.5|4301.5|4306.5|4300.5|4308|4302|4306.5|4300.5|0
1610517060000|2021-01-13 05:51:00|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|1
1610517070000|2021-01-13 05:51:10|4306|4300|4305|4299|4306|4300|4305|4299|0
1610517080000|2021-01-13 05:51:20|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|2
1610517090000|2021-01-13 05:51:30|4305|4299|4306|4300|4306|4300|4305|4299|1
1610517100000|2021-01-13 05:51:40|4306.5|4300.5|4306|4300|4306.5|4300.5|4305.5|4299.5|2
1610517110000|2021-01-13 05:51:50|4305.5|4299.5|4306|4300|4306|4300|4305.5|4299.5|1
1610517120000|2021-01-13 05:52:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1610517130000|2021-01-13 05:52:10|4305|4299|4304.5|4298.5|4306|4300|4304.5|4298.5|6
1610517140000|2021-01-13 05:52:20|4304|4298|4304|4298|4304.5|4298.5|4303.5|4297.5|3
1610517150000|2021-01-13 05:52:30|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|0
1610517160000|2021-01-13 05:52:40|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|3
1610517170000|2021-01-13 05:52:50|4302.5|4296.5|4302.5|4296.5|4303|4297|4302|4296|6
1610517180000|2021-01-13 05:53:00|4302|4296|4303|4297|4303|4297|4301.5|4295.5|11
1610517190000|2021-01-13 05:53:10|4302|4296|4302.5|4296.5|4303|4297|4302|4296|2
1610517210000|2021-01-13 05:53:30|4303|4297|4303|4297|4303|4297|4302.5|4296.5|4
1610517220000|2021-01-13 05:53:40|4302.5|4296.5|4303.5|4297.5|4303.5|4297.5|4302.5|4296.5|12
1610517240000|2021-01-13 05:54:00|4303|4297|4303|4297|4303|4297|4303|4297|3
1610517250000|2021-01-13 05:54:10|4302.5|4296.5|4302|4296|4303|4297|4302|4296|5
1610517260000|2021-01-13 05:54:20|4302.5|4296.5|4301.5|4295.5|4303|4297|4301.5|4295.5|5
1610517270000|2021-01-13 05:54:30|4301|4295|4301|4295|4301.5|4295.5|4301|4295|2
1610517280000|2021-01-13 05:54:40|4300.5|4294.5|4299.5|4293.5|4300.5|4294.5|4298.5|4292.5|19
1610517290000|2021-01-13 05:54:50|4301|4295|4300|4294|4301|4295|4299.5|4293.5|8
1610517300000|2021-01-13 05:55:00|4299.5|4293.5|4299.5|4293.5|4300|4294|4299.5|4293.5|8
1610517310000|2021-01-13 05:55:10|4300|4294|4300.5|4294.5|4300.5|4294.5|4300|4294|0
1610517320000|2021-01-13 05:55:20|4300|4294|4300.5|4294.5|4300.5|4294.5|4300|4294|1
1610517330000|2021-01-13 05:55:30|4301|4295|4301.5|4295.5|4301.5|4295.5|4301|4295|2
1610517340000|2021-01-13 05:55:40|4302|4296|4302|4296|4302|4296|4302|4296|0
1610517350000|2021-01-13 05:55:50|4302.5|4296.5|4302|4296|4302.5|4296.5|4302|4296|2
1610517360000|2021-01-13 05:56:00|4302.5|4296.5|4302|4296|4302.5|4296.5|4302|4296|1
1610517370000|2021-01-13 05:56:10|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1610517380000|2021-01-13 05:56:20|4301|4295|4301|4295|4301|4295|4301|4295|2
1610517390000|2021-01-13 05:56:30|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1610517400000|2021-01-13 05:56:40|4302|4296|4301|4295|4302|4296|4301|4295|1
1610517410000|2021-01-13 05:56:50|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301|4295|2
1610517420000|2021-01-13 05:57:00|4299.5|4293.5|4300|4294|4300|4294|4299.5|4293.5|13
1610517430000|2021-01-13 05:57:10|4301.5|4295.5|4302|4296|4302|4296|4301.5|4295.5|10
1610517440000|2021-01-13 05:57:20|4301|4295|4301.5|4295.5|4302|4296|4301|4295|0
1610517450000|2021-01-13 05:57:30|4302|4296|4302|4296|4302|4296|4302|4296|0
1610517460000|2021-01-13 05:57:40|4301.5|4295.5|4302|4296|4302|4296|4301.5|4295.5|0
1610517470000|2021-01-13 05:57:50|4301.5|4295.5|4300.5|4294.5|4302|4296|4300.5|4294.5|1
1610517480000|2021-01-13 05:58:00|4300|4294|4300|4294|4300.5|4294.5|4300|4294|0
1610517490000|2021-01-13 05:58:10|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|3
1610517500000|2021-01-13 05:58:20|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|2
1610517510000|2021-01-13 05:58:30|4298|4292|4299|4293|4299|4293|4298|4292|7
1610517520000|2021-01-13 05:58:40|4298.5|4292.5|4299|4293|4299|4293|4298|4292|3
1610517530000|2021-01-13 05:58:50|4298.5|4292.5|4298.5|4292.5|4299.5|4293.5|4298.5|4292.5|3
1610517540000|2021-01-13 05:59:00|4299|4293|4298|4292|4299|4293|4297.5|4291.5|1
1610517560000|2021-01-13 05:59:20|||||||||1
1610517570000|2021-01-13 05:59:30|4298.5|4292.5|4298|4292|4298.5|4292.5|4298|4292|9
1610517580000|2021-01-13 05:59:40|4297.5|4291.5|4296|4290|4298|4292|4296|4290|19
1610517590000|2021-01-13 05:59:50|4293|4287|4294|4288|4294|4288|4293|4287|17
1610517600000|2021-01-13 06:00:00|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|7
1610517610000|2021-01-13 06:00:10|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|16
1610517620000|2021-01-13 06:00:20|||||||||2
1610517630000|2021-01-13 06:00:30|||||||||5
1610517640000|2021-01-13 06:00:40|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|17
1610517650000|2021-01-13 06:00:50|||||||||3
1610517660000|2021-01-13 06:01:00|4292.5|4286.5|4294|4288|4294|4288|4292.5|4286.5|23
1610517670000|2021-01-13 06:01:10|4291|4285|4289|4283|4291|4285|4289|4283|16
1610517680000|2021-01-13 06:01:20|4287.5|4281.5|4288|4282|4288|4282|4287.5|4281.5|25
1610517690000|2021-01-13 06:01:30|4287.5|4281.5|4289|4283|4289|4283|4287.5|4281.5|4
1610517700000|2021-01-13 06:01:40|4288.5|4282.5|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|1
1610517710000|2021-01-13 06:01:50|4290|4284|4291|4285|4291|4285|4290|4284|7
1610517720000|2021-01-13 06:02:00|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|2
1610517730000|2021-01-13 06:02:10|4289.5|4283.5|4290|4284|4290|4284|4289|4283|11
1610517740000|2021-01-13 06:02:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1610517750000|2021-01-13 06:02:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|1
1610517760000|2021-01-13 06:02:40|4290|4284|4291|4285|4291|4285|4290|4284|5
1610517770000|2021-01-13 06:02:50|4292.5|4286.5|4292|4286|4292.5|4286.5|4291|4285|9
1610517780000|2021-01-13 06:03:00|4291|4285|4291|4285|4291|4285|4291|4285|0
1610517790000|2021-01-13 06:03:10|4290.5|4284.5|4292|4286|4292|4286|4290.5|4284.5|2
1610517800000|2021-01-13 06:03:20|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|3
1610517810000|2021-01-13 06:03:30|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|1
1610517820000|2021-01-13 06:03:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|11
1610517830000|2021-01-13 06:03:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|1
1610517840000|2021-01-13 06:04:00|4291|4285|4291|4285|4291.5|4285.5|4291|4285|2
1610517850000|2021-01-13 06:04:10|4291.5|4285.5|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|20
1610517860000|2021-01-13 06:04:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4
1610517870000|2021-01-13 06:04:30|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|4
1610517880000|2021-01-13 06:04:40|4292|4286|4292|4286|4292.5|4286.5|4292|4286|2
1610517890000|2021-01-13 06:04:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1610517900000|2021-01-13 06:05:00|4292|4286|4291|4285|4292|4286|4291|4285|14
1610517910000|2021-01-13 06:05:10|||||||||1
1610517920000|2021-01-13 06:05:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1610517930000|2021-01-13 06:05:30|4292.5|4286.5|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|12
1610517940000|2021-01-13 06:05:40|4292|4286|4292|4286|4292|4286|4292|4286|14
1610517950000|2021-01-13 06:05:50|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1610517970000|2021-01-13 06:06:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|9
1610517990000|2021-01-13 06:06:30|4291|4285|4291|4285|4291|4285|4291|4285|0
1610518000000|2021-01-13 06:06:40|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1610518010000|2021-01-13 06:06:50|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1610518020000|2021-01-13 06:07:00|4291.5|4285.5|4292|4286|4292.5|4286.5|4291.5|4285.5|14
1610518030000|2021-01-13 06:07:10|4292.5|4286.5|4293|4287|4293|4287|4292|4286|10
1610518040000|2021-01-13 06:07:20|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|0
1610518050000|2021-01-13 06:07:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1610518060000|2021-01-13 06:07:40|4292|4286|4294|4288|4294|4288|4292|4286|22
1610518070000|2021-01-13 06:07:50|||||||||8
1610518080000|2021-01-13 06:08:00|4294.5|4288.5|4295|4289|4295|4289|4294.5|4288.5|2
1610518090000|2021-01-13 06:08:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|13
1610518100000|2021-01-13 06:08:20|4293|4287|4292|4286|4293|4287|4292|4286|1
1610518140000|2021-01-13 06:09:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1610518150000|2021-01-13 06:09:10|4290|4284|4289|4283|4290|4284|4289|4283|14
1610518160000|2021-01-13 06:09:20|4290.5|4284.5|4291.5|4285.5|4292|4286|4290.5|4284.5|9
1610518170000|2021-01-13 06:09:30|4291|4285|4291|4285|4291|4285|4291|4285|9
1610518220000|2021-01-13 06:10:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1610518240000|2021-01-13 06:10:40|4290|4284|4290|4284|4290|4284|4289.5|4283.5|2
1610518250000|2021-01-13 06:10:50|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|3
1610518260000|2021-01-13 06:11:00|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1610518280000|2021-01-13 06:11:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1610518290000|2021-01-13 06:11:30|4291|4285|4291|4285|4291|4285|4291|4285|1
1610518300000|2021-01-13 06:11:40|4291.5|4285.5|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|5
1610518310000|2021-01-13 06:11:50|4292|4286|4292|4286|4292|4286|4292|4286|1
1610518330000|2021-01-13 06:12:10|4292.5|4286.5|4293.5|4287.5|4293.5|4287.5|4292.5|4286.5|18
1610518340000|2021-01-13 06:12:20|4293|4287|4293|4287|4293|4287|4293|4287|1
1610518350000|2021-01-13 06:12:30|4292.5|4286.5|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|1
1610518360000|2021-01-13 06:12:40|4292|4286|4292|4286|4292|4286|4292|4286|0
1610518370000|2021-01-13 06:12:50|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|9
1610518380000|2021-01-13 06:13:00|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1610518390000|2021-01-13 06:13:10|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|1
1610518400000|2021-01-13 06:13:20|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|1
1610518410000|2021-01-13 06:13:30|4293|4287|4293|4287|4293|4287|4293|4287|0
1610518420000|2021-01-13 06:13:40|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1610518430000|2021-01-13 06:13:50|4292|4286|4292|4286|4292|4286|4292|4286|0
1610518460000|2021-01-13 06:14:20|4290.5|4284.5|4292|4286|4292|4286|4290.5|4284.5|3
1610518490000|2021-01-13 06:14:50|4291.5|4285.5|4291|4285|4292|4286|4291|4285|1
1610518500000|2021-01-13 06:15:00|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|4
1610518530000|2021-01-13 06:15:30|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|2
1610518540000|2021-01-13 06:15:40|4289|4283|4290|4284|4290|4284|4289|4283|1
1610518550000|2021-01-13 06:15:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1610518560000|2021-01-13 06:16:00|4291|4285|4291|4285|4291|4285|4291|4285|1
1610518570000|2021-01-13 06:16:10|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|0
1610518580000|2021-01-13 06:16:20|4290|4284|4291|4285|4291|4285|4290|4284|2
1610518590000|2021-01-13 06:16:30|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1610518600000|2021-01-13 06:16:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1610518610000|2021-01-13 06:16:50|4289|4283|4288|4282|4289|4283|4288|4282|9
1610518620000|2021-01-13 06:17:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288|4282|6
1610518630000|2021-01-13 06:17:10|4289|4283|4290|4284|4290|4284|4289|4283|6
1610518640000|2021-01-13 06:17:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1610518650000|2021-01-13 06:17:30|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|1
1610518660000|2021-01-13 06:17:40|4290|4284|4290|4284|4290|4284|4290|4284|4
1610518670000|2021-01-13 06:17:50|4289.5|4283.5|4291|4285|4291|4285|4288.5|4282.5|4
1610518690000|2021-01-13 06:18:10|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|6
1610518710000|2021-01-13 06:18:30|4290|4284|4290|4284|4290|4284|4290|4284|3
1610518720000|2021-01-13 06:18:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1610518730000|2021-01-13 06:18:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|7
1610518740000|2021-01-13 06:19:00|4292|4286|4293|4287|4293|4287|4292|4286|3
1610518750000|2021-01-13 06:19:10|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|0
1610518770000|2021-01-13 06:19:30|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|0
1610518780000|2021-01-13 06:19:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1610518790000|2021-01-13 06:19:50|4292|4286|4292|4286|4292|4286|4292|4286|1
1610518800000|2021-01-13 06:20:00|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|1
1610518820000|2021-01-13 06:20:20|4291.5|4285.5|4286.5|4280.5|4291.5|4285.5|4286|4280|10
1610518830000|2021-01-13 06:20:30|4287|4281|4287.5|4281.5|4287.5|4281.5|4287|4281|0
1610518840000|2021-01-13 06:20:40|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283|4277|12
1610518850000|2021-01-13 06:20:50|4282.5|4276.5|4283|4277|4283|4277|4282.5|4276.5|6
1610518860000|2021-01-13 06:21:00|4283.5|4277.5|4283.5|4277.5|4284|4278|4283.5|4277.5|16
1610518870000|2021-01-13 06:21:10|4284|4278|4284|4278|4284|4278|4283.5|4277.5|5
1610518880000|2021-01-13 06:21:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4
1610518890000|2021-01-13 06:21:30|4283|4277|4282|4276|4283|4277|4282|4276|5
1610518900000|2021-01-13 06:21:40|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1610518910000|2021-01-13 06:21:50|4283|4277|4283|4277|4283|4277|4283|4277|1
1610518920000|2021-01-13 06:22:00|||||||||1
1610518930000|2021-01-13 06:22:10|4283.5|4277.5|4285|4279|4285|4279|4283.5|4277.5|12
1610518940000|2021-01-13 06:22:20|4285.5|4279.5|4284.5|4278.5|4285.5|4279.5|4284.5|4278.5|4
1610518950000|2021-01-13 06:22:30|4285|4279|4285|4279|4285|4279|4285|4279|2
1610518960000|2021-01-13 06:22:40|4285.5|4279.5|4286|4280|4286|4280|4285.5|4279.5|1
1610518970000|2021-01-13 06:22:50|4287|4281|4288.5|4282.5|4288.5|4282.5|4287|4281|14
1610518980000|2021-01-13 06:23:00|4289|4283|4289.5|4283.5|4289.5|4283.5|4289|4283|1
1610518990000|2021-01-13 06:23:10|4290|4284|4290|4284|4290.5|4284.5|4290|4284|5
1610519010000|2021-01-13 06:23:30|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|0
1610519020000|2021-01-13 06:23:40|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|7
1610519040000|2021-01-13 06:24:00|4291|4285|4291|4285|4291|4285|4291|4285|7
1610519050000|2021-01-13 06:24:10|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|6
1610519060000|2021-01-13 06:24:20|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|1
1610519070000|2021-01-13 06:24:30|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|0
1610519090000|2021-01-13 06:24:50|4294|4288|4293|4287|4294|4288|4293|4287|1
1610519100000|2021-01-13 06:25:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1610519110000|2021-01-13 06:25:10|4294|4288|4293.5|4287.5|4294|4288|4293|4287|2
1610519120000|2021-01-13 06:25:20|4293|4287|4293|4287|4293|4287|4293|4287|0
1610519130000|2021-01-13 06:25:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1610519140000|2021-01-13 06:25:40|4292|4286|4292|4286|4292.5|4286.5|4292|4286|3
1610519160000|2021-01-13 06:26:00|4293|4287|4293|4287|4293|4287|4293|4287|10
1610519170000|2021-01-13 06:26:10|4294|4288|4294|4288|4294|4288|4294|4288|4
1610519190000|2021-01-13 06:26:30|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|3
1610519200000|2021-01-13 06:26:40|4293|4287|4293|4287|4293|4287|4293|4287|0
1610519210000|2021-01-13 06:26:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1610519220000|2021-01-13 06:27:00|4293|4287|4293|4287|4293|4287|4293|4287|0
1610519230000|2021-01-13 06:27:10|4294|4288|4294|4288|4294|4288|4294|4288|4
1610519250000|2021-01-13 06:27:30|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1610519260000|2021-01-13 06:27:40|4294|4288|4294|4288|4294|4288|4294|4288|0
1610519270000|2021-01-13 06:27:50|4295.5|4289.5|4295|4289|4295.5|4289.5|4295|4289|9
1610519280000|2021-01-13 06:28:00|||||||||2
1610519290000|2021-01-13 06:28:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1610519300000|2021-01-13 06:28:20|4296|4290|4296|4290|4296|4290|4296|4290|1
1610519310000|2021-01-13 06:28:30|4295.5|4289.5|4294|4288|4295.5|4289.5|4294|4288|9
1610519320000|2021-01-13 06:28:40|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|0
1610519330000|2021-01-13 06:28:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1610519340000|2021-01-13 06:29:00|4294|4288|4293.5|4287.5|4294|4288|4293|4287|1
1610519350000|2021-01-13 06:29:10|4293|4287|4293|4287|4293|4287|4293|4287|0
1610519360000|2021-01-13 06:29:20|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|0
1610519370000|2021-01-13 06:29:30|4292.5|4286.5|4293|4287|4293.5|4287.5|4292.5|4286.5|0
1610519380000|2021-01-13 06:29:40|4293.5|4287.5|4293|4287|4293.5|4287.5|4293|4287|1
1610519390000|2021-01-13 06:29:50|4293.5|4287.5|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|1
1610519400000|2021-01-13 06:30:00|4293|4287|4293|4287|4293|4287|4293|4287|1
1610519430000|2021-01-13 06:30:30|4291|4285|4291|4285|4291|4285|4291|4285|12
1610519450000|2021-01-13 06:30:50|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|4
1610519460000|2021-01-13 06:31:00|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|4
1610519470000|2021-01-13 06:31:10|4290|4284|4290|4284|4290|4284|4289.5|4283.5|0
1610519480000|2021-01-13 06:31:20|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1610519490000|2021-01-13 06:31:30|4289|4283|4289|4283|4289|4283|4288.5|4282.5|2
1610519520000|2021-01-13 06:32:00|4289.5|4283.5|4288|4282|4289.5|4283.5|4288|4282|3
1610519530000|2021-01-13 06:32:10|4289|4283|4289|4283|4289|4283|4289|4283|0
1610519550000|2021-01-13 06:32:30|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|1
1610519560000|2021-01-13 06:32:40|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1610519570000|2021-01-13 06:32:50|4289|4283|4289|4283|4289.5|4283.5|4289|4283|16
1610519580000|2021-01-13 06:33:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|1
1610519590000|2021-01-13 06:33:10|4289|4283|4289|4283|4289.5|4283.5|4289|4283|2
1610519610000|2021-01-13 06:33:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1610519620000|2021-01-13 06:33:40|4288|4282|4288|4282|4288|4282|4288|4282|1
1610519640000|2021-01-13 06:34:00|4287.5|4281.5|4288|4282|4288|4282|4287.5|4281.5|4
1610519650000|2021-01-13 06:34:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287|4281|2
1610519670000|2021-01-13 06:34:30|||||||||1
1610519680000|2021-01-13 06:34:40|4287|4281|4287|4281|4287|4281|4287|4281|1
1610519690000|2021-01-13 06:34:50|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|1
1610519700000|2021-01-13 06:35:00|||||||||1
1610519710000|2021-01-13 06:35:10|4285.5|4279.5|4286|4280|4286|4280|4285.5|4279.5|0
1610519730000|2021-01-13 06:35:30|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|0
1610519740000|2021-01-13 06:35:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|2
1610519750000|2021-01-13 06:35:50|4286|4280|4286|4280|4286|4280|4285.5|4279.5|0
1610519770000|2021-01-13 06:36:10|||||||||1
1610519780000|2021-01-13 06:36:20|4285.5|4279.5|4285|4279|4286|4280|4284.5|4278.5|6
1610519790000|2021-01-13 06:36:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1610519800000|2021-01-13 06:36:40|4285|4279|4284|4278|4285|4279|4284|4278|6
1610519810000|2021-01-13 06:36:50|4282.5|4276.5|4282|4276|4282.5|4276.5|4281.5|4275.5|17
1610519820000|2021-01-13 06:37:00|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|3
1610519830000|2021-01-13 06:37:10|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|9
1610519840000|2021-01-13 06:37:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|5
1610519850000|2021-01-13 06:37:30|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|5
1610519860000|2021-01-13 06:37:40|4281|4275|4281|4275|4281|4275|4281|4275|3
1610519870000|2021-01-13 06:37:50|4280|4274|4280|4274|4280.5|4274.5|4280|4274|3
1610519880000|2021-01-13 06:38:00|4279.5|4273.5|4281|4275|4281.5|4275.5|4279.5|4273.5|9
1610519890000|2021-01-13 06:38:10|4281.5|4275.5|4281.5|4275.5|4282|4276|4281.5|4275.5|2
1610519900000|2021-01-13 06:38:20|4281|4275|4282.5|4276.5|4282.5|4276.5|4281|4275|4
1610519910000|2021-01-13 06:38:30|4281.5|4275.5|4282|4276|4282|4276|4281.5|4275.5|3
1610519920000|2021-01-13 06:38:40|4281|4275|4281|4275|4281|4275|4281|4275|0
1610519940000|2021-01-13 06:39:00|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281|4275|17
1610519950000|2021-01-13 06:39:10|4282|4276|4282|4276|4282|4276|4282|4276|4
1610519970000|2021-01-13 06:39:30|4282.5|4276.5|4283|4277|4283|4277|4282|4276|1
1610519980000|2021-01-13 06:39:40|4283.5|4277.5|4283|4277|4283.5|4277.5|4283|4277|0
1610519990000|2021-01-13 06:39:50|4283.5|4277.5|4283|4277|4283.5|4277.5|4282.5|4276.5|1
1610520000000|2021-01-13 06:40:00|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|0
1610520010000|2021-01-13 06:40:10|||||||||3
1610520030000|2021-01-13 06:40:30|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|2
1610520040000|2021-01-13 06:40:40|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|1
1610520050000|2021-01-13 06:40:50|4283|4277|4283|4277|4283|4277|4283|4277|1
1610520090000|2021-01-13 06:41:30|4282.5|4276.5|4282|4276|4282.5|4276.5|4281.5|4275.5|2
1610520110000|2021-01-13 06:41:50|4283|4277|4283|4277|4283|4277|4283|4277|1
1610520120000|2021-01-13 06:42:00|4282|4276|4282|4276|4282|4276|4282|4276|0
1610520130000|2021-01-13 06:42:10|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|7
1610520140000|2021-01-13 06:42:20|4283|4277|4283|4277|4283|4277|4283|4277|0
1610520150000|2021-01-13 06:42:30|||||||||1
1610520160000|2021-01-13 06:42:40|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282|4276|0
1610520180000|2021-01-13 06:43:00|4283|4277|4283|4277|4283|4277|4282|4276|0
1610520190000|2021-01-13 06:43:10|4283.5|4277.5|4284|4278|4284|4278|4283|4277|2
1610520200000|2021-01-13 06:43:20|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|0
1610520210000|2021-01-13 06:43:30|4283.5|4277.5|4284|4278|4284|4278|4283|4277|0
1610520220000|2021-01-13 06:43:40|||||||||2
1610520240000|2021-01-13 06:44:00|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|3
1610520250000|2021-01-13 06:44:10|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|0
1610520260000|2021-01-13 06:44:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1610520270000|2021-01-13 06:44:30|4285|4279|4286|4280|4286|4280|4285|4279|2
1610520280000|2021-01-13 06:44:40|||||||||1
1610520300000|2021-01-13 06:45:00|4287|4281|4287.5|4281.5|4288|4282|4287|4281|2
1610520310000|2021-01-13 06:45:10|4288|4282|4288|4282|4288|4282|4288|4282|0
1610520320000|2021-01-13 06:45:20|4290|4284|4290|4284|4290|4284|4290|4284|4
1610520330000|2021-01-13 06:45:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1610520340000|2021-01-13 06:45:40|4291.5|4285.5|4292|4286|4293|4287|4291.5|4285.5|14
1610520350000|2021-01-13 06:45:50|4292.5|4286.5|4294|4288|4294|4288|4292.5|4286.5|4
1610520360000|2021-01-13 06:46:00|||||||||1
1610520370000|2021-01-13 06:46:10|4295.5|4289.5|4296|4290|4296|4290|4295.5|4289.5|20
1610520380000|2021-01-13 06:46:20|||||||||2
1610520410000|2021-01-13 06:46:50|4295.5|4289.5|4296|4290|4296|4290|4295.5|4289.5|3
1610520420000|2021-01-13 06:47:00|4295.5|4289.5|4296|4290|4296|4290|4295|4289|8
1610520430000|2021-01-13 06:47:10|4295.5|4289.5|4295|4289|4296|4290|4295|4289|11
1610520440000|2021-01-13 06:47:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1610520460000|2021-01-13 06:47:40|4295|4289|4296|4290|4296|4290|4295|4289|3
1610520470000|2021-01-13 06:47:50|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1610520480000|2021-01-13 06:48:00|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|1
1610520490000|2021-01-13 06:48:10|4295|4289|4295.5|4289.5|4295.5|4289.5|4294.5|4288.5|0
1610520500000|2021-01-13 06:48:20|4296|4290|4295.5|4289.5|4296|4290|4295|4289|1
1610520510000|2021-01-13 06:48:30|4296|4290|4296|4290|4296|4290|4296|4290|0
1610520520000|2021-01-13 06:48:40|4295.5|4289.5|4295.5|4289.5|4296|4290|4295|4289|0
1610520540000|2021-01-13 06:49:00|4296|4290|4296|4290|4296|4290|4296|4290|2
1610520550000|2021-01-13 06:49:10|4297|4291|4297|4291|4297|4291|4297|4291|0
1610520560000|2021-01-13 06:49:20|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|1
1610520570000|2021-01-13 06:49:30|4296.5|4290.5|4298|4292|4298.5|4292.5|4296.5|4290.5|14
1610520590000|2021-01-13 06:49:50|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|1
1610520600000|2021-01-13 06:50:00|4299|4293|4300|4294|4300|4294|4299|4293|14
1610520610000|2021-01-13 06:50:10|4301|4295|4300|4294|4301|4295|4300|4294|4
1610520620000|2021-01-13 06:50:20|4301|4295|4301|4295|4301|4295|4301|4295|5
1610520630000|2021-01-13 06:50:30|4301.5|4295.5|4302|4296|4302|4296|4301|4295|2
1610520640000|2021-01-13 06:50:40|4303|4297|4303|4297|4303|4297|4303|4297|6
1610520650000|2021-01-13 06:50:50|4302.9|4296.9|4300|4294|4302.9|4296.9|4300|4294|13
1610520660000|2021-01-13 06:51:00|4299.5|4293.5|4300|4294|4300|4294|4299|4293|1
1610520670000|2021-01-13 06:51:10|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|3
1610520680000|2021-01-13 06:51:20|4300.9|4294.9|4300|4294|4300.9|4294.9|4300|4294|0
1610520690000|2021-01-13 06:51:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|1
1610520700000|2021-01-13 06:51:40|4301|4295|4300|4294|4301|4295|4300|4294|2
1610520710000|2021-01-13 06:51:50|4299|4293|4299.5|4293.5|4299.9|4293.9|4299|4293|1
1610520720000|2021-01-13 06:52:00|4299.9|4293.9|4299.5|4293.5|4300|4294|4299|4293|0
1610520730000|2021-01-13 06:52:10|4299.9|4293.9|4300|4294|4300|4294|4299.9|4293.9|0
1610520740000|2021-01-13 06:52:20|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1610520750000|2021-01-13 06:52:30|4300.9|4294.9|4301|4295|4301|4295|4300.5|4294.5|0
1610520760000|2021-01-13 06:52:40|4300.9|4294.9|4300.5|4294.5|4300.9|4294.9|4300|4294|3
1610520770000|2021-01-13 06:52:50|4300.9|4294.9|4300|4294|4301|4295|4300|4294|0
1610520780000|2021-01-13 06:53:00|4300.5|4294.5|4300|4294|4300.5|4294.5|4300|4294|5
1610520790000|2021-01-13 06:53:10|4300.4|4294.4|4300.5|4294.5|4301.5|4295.5|4300.4|4294.4|2
1610520800000|2021-01-13 06:53:20|4300.9|4294.9|4300.5|4294.5|4301.5|4295.5|4300.5|4294.5|0
1610520810000|2021-01-13 06:53:30|4300.9|4294.9|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|2
1610520820000|2021-01-13 06:53:40|4301.4|4295.4|4300.5|4294.5|4301.4|4295.4|4299.9|4293.9|3
1610520830000|2021-01-13 06:53:50|4300|4294|4300.4|4294.4|4300.9|4294.9|4300|4294|2
1610520840000|2021-01-13 06:54:00|4300.5|4294.5|4299.5|4293.5|4300.5|4294.5|4299.5|4293.5|0
1610520850000|2021-01-13 06:54:10|4301|4295|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|7
1610520860000|2021-01-13 06:54:20|4301.9|4295.9|4299.5|4293.5|4301.9|4295.9|4299.5|4293.5|4
1610520870000|2021-01-13 06:54:30|4300.4|4294.4|4300.4|4294.4|4301|4295|4300.4|4294.4|3
1610520880000|2021-01-13 06:54:40|4300.5|4294.5|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|3
1610520890000|2021-01-13 06:54:50|4300.4|4294.4|4301|4295|4301.5|4295.5|4300.4|4294.4|3
1610520900000|2021-01-13 06:55:00|4301.5|4295.5|4301|4295|4301.5|4295.5|4301|4295|0
1610520920000|2021-01-13 06:55:20|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|1
1610520930000|2021-01-13 06:55:30|4300.9|4294.9|4300.9|4294.9|4301|4295|4300.9|4294.9|0
1610520940000|2021-01-13 06:55:40|4300.5|4294.5|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|1
1610520960000|2021-01-13 06:56:00|4301|4295|4301|4295|4301.5|4295.5|4301|4295|0
1610520970000|2021-01-13 06:56:10|4301.4|4295.4|4303|4297|4303|4297|4301|4295|2
1610520990000|2021-01-13 06:56:30|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|3
1610521000000|2021-01-13 06:56:40|||||||||1
1610521010000|2021-01-13 06:56:50|4304|4298|4304|4298|4304|4298|4304|4298|3
1610521020000|2021-01-13 06:57:00|4303.5|4297.5|4303.5|4297.5|4304|4298|4302.5|4296.5|3
1610521030000|2021-01-13 06:57:10|4303|4297|4304|4298|4304|4298|4303|4297|2
1610521040000|2021-01-13 06:57:20|4304.4|4298.4|4304|4298|4304.5|4298.5|4304|4298|0
1610521050000|2021-01-13 06:57:30|4305|4299|4305.5|4299.5|4305.5|4299.5|4305|4299|12
1610521060000|2021-01-13 06:57:40|4306|4300|4306|4300|4306|4300|4306|4300|4
1610521070000|2021-01-13 06:57:50|4306.5|4300.5|4305|4299|4306.5|4300.5|4305|4299|8
1610521090000|2021-01-13 06:58:10|4304.5|4298.5|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|2
1610521100000|2021-01-13 06:58:20|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|5
1610521110000|2021-01-13 06:58:30|4305|4299|4304|4298|4305|4299|4304|4298|4
1610521130000|2021-01-13 06:58:50|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|0
1610521160000|2021-01-13 06:59:20|4303.4|4297.4|4303|4297|4303.5|4297.5|4303|4297|0
1610521170000|2021-01-13 06:59:30|4304.5|4298.5|4304.5|4298.5|4305|4299|4304.5|4298.5|4
1610521180000|2021-01-13 06:59:40|4303|4297|4304|4298|4304|4298|4303|4297|4
1610521190000|2021-01-13 06:59:50|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|2
1610521200000|2021-01-13 07:00:00|4303.5|4297.5|4305|4299|4305|4299|4303.5|4297.5|3
1610521210000|2021-01-13 07:00:10|4304.9|4298.9|4303.5|4297.5|4304.9|4298.9|4303.5|4297.5|0
1610521220000|2021-01-13 07:00:20|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|1
1610521230000|2021-01-13 07:00:30|4305|4299|4305.5|4299.5|4305.5|4299.5|4305|4299|1
1610521240000|2021-01-13 07:00:40|4305|4299|4304|4298|4305|4299|4304|4298|4
1610521250000|2021-01-13 07:00:50|4303.9|4297.9|4303.5|4297.5|4303.9|4297.9|4303.5|4297.5|0
1610521260000|2021-01-13 07:01:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1610521270000|2021-01-13 07:01:10|4304.4|4298.4|4303|4297|4304.5|4298.5|4303|4297|3
1610521280000|2021-01-13 07:01:20|4303.4|4297.4|4303|4297|4304|4298|4303|4297|3
1610521290000|2021-01-13 07:01:30|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|5
1610521300000|2021-01-13 07:01:40|4304|4298|4304.5|4298.5|4304.5|4298.5|4304|4298|10
1610521320000|2021-01-13 07:02:00|4305|4299|4305|4299|4305|4299|4305|4299|3
1610521330000|2021-01-13 07:02:10|4305.4|4299.4|4304|4298|4305.5|4299.5|4304|4298|2
1610521340000|2021-01-13 07:02:20|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1610521350000|2021-01-13 07:02:30|4303|4297|4303|4297|4303|4297|4303|4297|0
1610521360000|2021-01-13 07:02:40|4303.4|4297.4|4303.5|4297.5|4303.5|4297.5|4303.4|4297.4|0
1610521370000|2021-01-13 07:02:50|4303|4297|4302.5|4296.5|4303|4297|4302.5|4296.5|2
1610521380000|2021-01-13 07:03:00|4302|4296|4302|4296|4302|4296|4302|4296|1
1610521390000|2021-01-13 07:03:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1610521400000|2021-01-13 07:03:20|4302.5|4296.5|4303|4297|4303|4297|4302.5|4296.5|1
1610521410000|2021-01-13 07:03:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|1
1610521420000|2021-01-13 07:03:40|4303.5|4297.5|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|1
1610521440000|2021-01-13 07:04:00|4302.5|4296.5|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|1
1610521450000|2021-01-13 07:04:10|4303.4|4297.4|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|1
1610521460000|2021-01-13 07:04:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|2
1610521470000|2021-01-13 07:04:30|4301.4|4295.4|4301.9|4295.9|4302.4|4296.4|4301.4|4295.4|3
1610521480000|2021-01-13 07:04:40|4301.4|4295.4|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|6
1610521490000|2021-01-13 07:04:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1610521500000|2021-01-13 07:05:00|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4301.9|4295.9|3
1610521510000|2021-01-13 07:05:10|4302|4296|4301.9|4295.9|4302|4296|4301.9|4295.9|0
1610521520000|2021-01-13 07:05:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|5
1610521540000|2021-01-13 07:05:40|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|12
1610521560000|2021-01-13 07:06:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1610521590000|2021-01-13 07:06:30|4302.4|4296.4|4305.4|4299.4|4305.4|4299.4|4302.4|4296.4|13
1610521610000|2021-01-13 07:06:50|4305|4299|4304.9|4298.9|4305|4299|4304.9|4298.9|0
1610521620000|2021-01-13 07:07:00|4303.9|4297.9|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|1
1610521630000|2021-01-13 07:07:10|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4303.9|4297.9|1
1610521650000|2021-01-13 07:07:30|4307|4301|4309.4|4303.4|4309.4|4303.4|4306.9|4300.9|10
1610521660000|2021-01-13 07:07:40|||||||||1
1610521670000|2021-01-13 07:07:50|4309.5|4303.5|4308.9|4302.9|4310.4|4304.4|4308.9|4302.9|3
1610521680000|2021-01-13 07:08:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1610521690000|2021-01-13 07:08:10|4307.5|4301.5|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|1
1610521700000|2021-01-13 07:08:20|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|9
1610521710000|2021-01-13 07:08:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610521720000|2021-01-13 07:08:40|4309|4303|4308.4|4302.4|4309|4303|4308.4|4302.4|1
1610521730000|2021-01-13 07:08:50|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|3
1610521740000|2021-01-13 07:09:00|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1610521760000|2021-01-13 07:09:20|4306.5|4300.5|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|1
1610521770000|2021-01-13 07:09:30|4307|4301|4307.9|4301.9|4307.9|4301.9|4307|4301|1
1610521810000|2021-01-13 07:10:10|4308|4302|4307.9|4301.9|4308|4302|4307.9|4301.9|0
1610521820000|2021-01-13 07:10:20|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|1
1610521830000|2021-01-13 07:10:30|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|2
1610521860000|2021-01-13 07:11:00|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1610521880000|2021-01-13 07:11:20|4307|4301|4306.9|4300.9|4307|4301|4306.9|4300.9|0
1610521890000|2021-01-13 07:11:30|4307|4301|4306.9|4300.9|4307|4301|4306.9|4300.9|0
1610521950000|2021-01-13 07:12:30|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|5
1610521960000|2021-01-13 07:12:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1610521980000|2021-01-13 07:13:00|4307.5|4301.5|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1610521990000|2021-01-13 07:13:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1610522000000|2021-01-13 07:13:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1610522010000|2021-01-13 07:13:30|4308|4302|4308|4302|4308|4302|4308|4302|0
1610522020000|2021-01-13 07:13:40|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|6
1610522030000|2021-01-13 07:13:50|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610522040000|2021-01-13 07:14:00|4309|4303|4309.4|4303.4|4309.4|4303.4|4309|4303|1
1610522050000|2021-01-13 07:14:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1610522060000|2021-01-13 07:14:20|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1610522070000|2021-01-13 07:14:30|4309.5|4303.5|4310.9|4304.9|4310.9|4304.9|4309.4|4303.4|14
1610522080000|2021-01-13 07:14:40|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1610522090000|2021-01-13 07:14:50|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|4
1610522100000|2021-01-13 07:15:00|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|1
1610522110000|2021-01-13 07:15:10|4311.9|4305.9|4311|4305|4311.9|4305.9|4311|4305|0
1610522120000|2021-01-13 07:15:20|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|1
1610522130000|2021-01-13 07:15:30|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|1
1610522140000|2021-01-13 07:15:40|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|3
1610522150000|2021-01-13 07:15:50|4311.4|4305.4|4309.9|4303.9|4311.4|4305.4|4309.9|4303.9|3
1610522160000|2021-01-13 07:16:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|3
1610522170000|2021-01-13 07:16:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|2
1610522200000|2021-01-13 07:16:40|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1610522210000|2021-01-13 07:16:50|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|3
1610522220000|2021-01-13 07:17:00|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1610522240000|2021-01-13 07:17:20|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|2
1610522250000|2021-01-13 07:17:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1610522260000|2021-01-13 07:17:40|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1610522280000|2021-01-13 07:18:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|3
1610522290000|2021-01-13 07:18:10|4306.9|4300.9|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|9
1610522310000|2021-01-13 07:18:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610522320000|2021-01-13 07:18:40|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|2
1610522330000|2021-01-13 07:18:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610522340000|2021-01-13 07:19:00|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|3
1610522350000|2021-01-13 07:19:10|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1610522360000|2021-01-13 07:19:20|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|2
1610522370000|2021-01-13 07:19:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1610522380000|2021-01-13 07:19:40|4304.9|4298.9|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|3
1610522390000|2021-01-13 07:19:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610522400000|2021-01-13 07:20:00|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|2
1610522420000|2021-01-13 07:20:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4
1610522430000|2021-01-13 07:20:30|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1610522450000|2021-01-13 07:20:50|||||||||2
1610522470000|2021-01-13 07:21:10|||||||||2
1610522500000|2021-01-13 07:21:40|||||||||3
1610522520000|2021-01-13 07:22:00|||||||||1
1610522540000|2021-01-13 07:22:20|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1610522550000|2021-01-13 07:22:30|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.4|4298.4|2
1610522560000|2021-01-13 07:22:40|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|1
1610522580000|2021-01-13 07:23:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610522640000|2021-01-13 07:24:00|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|3
1610522650000|2021-01-13 07:24:10|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|1
1610522660000|2021-01-13 07:24:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|16
1610522680000|2021-01-13 07:24:40|4306.4|4300.4|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|3
1610522690000|2021-01-13 07:24:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.4|4298.4|1
1610522700000|2021-01-13 07:25:00|4305.4|4299.4|4303.9|4297.9|4305.4|4299.4|4303.9|4297.9|4
1610522710000|2021-01-13 07:25:10|||||||||2
1610522720000|2021-01-13 07:25:20|4303.4|4297.4|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|1
1610522770000|2021-01-13 07:26:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|1
1610522800000|2021-01-13 07:26:40|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610522810000|2021-01-13 07:26:50|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1610522860000|2021-01-13 07:27:40|||||||||3
1610522870000|2021-01-13 07:27:50|||||||||3
1610522900000|2021-01-13 07:28:20|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|41
1610522910000|2021-01-13 07:28:30|4303.4|4297.4|4304.4|4298.4|4304.4|4298.4|4303.4|4297.4|1
1610522920000|2021-01-13 07:28:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1610522970000|2021-01-13 07:29:30|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|2
1610522990000|2021-01-13 07:29:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610523000000|2021-01-13 07:30:00|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4
1610523010000|2021-01-13 07:30:10|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1610523040000|2021-01-13 07:30:40|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1610523070000|2021-01-13 07:31:10|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|1
1610523090000|2021-01-13 07:31:30|4307.4|4301.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|6
1610523100000|2021-01-13 07:31:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610523120000|2021-01-13 07:32:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|1
1610523150000|2021-01-13 07:32:30|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610523170000|2021-01-13 07:32:50|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|3
1610523180000|2021-01-13 07:33:00|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|1
1610523200000|2021-01-13 07:33:20|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610523260000|2021-01-13 07:34:20|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|1
1610523270000|2021-01-13 07:34:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|2
1610523290000|2021-01-13 07:34:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1610523300000|2021-01-13 07:35:00|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|2
1610523310000|2021-01-13 07:35:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1610523320000|2021-01-13 07:35:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610523370000|2021-01-13 07:36:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1610523380000|2021-01-13 07:36:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610523390000|2021-01-13 07:36:30|||||||||1
1610523410000|2021-01-13 07:36:50|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|0
1610523420000|2021-01-13 07:37:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610523430000|2021-01-13 07:37:10|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|1
1610523480000|2021-01-13 07:38:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1610523490000|2021-01-13 07:38:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|3
1610523500000|2021-01-13 07:38:20|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1610523530000|2021-01-13 07:38:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|3
1610523540000|2021-01-13 07:39:00|||||||||3
1610523550000|2021-01-13 07:39:10|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4304.4|4298.4|5
1610523560000|2021-01-13 07:39:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|3
1610523570000|2021-01-13 07:39:30|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1610523580000|2021-01-13 07:39:40|4305.4|4299.4|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|0
1610523600000|2021-01-13 07:40:00|4305.9|4299.9|4305.9|4299.9|4307.4|4301.4|4305.9|4299.9|4
1610523610000|2021-01-13 07:40:10|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|4
1610523620000|2021-01-13 07:40:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1610523640000|2021-01-13 07:40:40|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|1
1610523650000|2021-01-13 07:40:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|3
1610523660000|2021-01-13 07:41:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|1
1610523670000|2021-01-13 07:41:10|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1610523680000|2021-01-13 07:41:20|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|4
1610523690000|2021-01-13 07:41:30|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|4
1610523710000|2021-01-13 07:41:50|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|0
1610523720000|2021-01-13 07:42:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|2
1610523750000|2021-01-13 07:42:30|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|3
1610523760000|2021-01-13 07:42:40|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4
1610523770000|2021-01-13 07:42:50|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|4
1610523780000|2021-01-13 07:43:00|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1610523790000|2021-01-13 07:43:10|||||||||2
1610523830000|2021-01-13 07:43:50|||||||||1
1610523850000|2021-01-13 07:44:10|||||||||1
1610523860000|2021-01-13 07:44:20|||||||||1
1610523900000|2021-01-13 07:45:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610523920000|2021-01-13 07:45:20|||||||||1
1610523980000|2021-01-13 07:46:20|4307.9|4301.9|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|1
1610524020000|2021-01-13 07:47:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610524040000|2021-01-13 07:47:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|2
1610524080000|2021-01-13 07:48:00|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4306.9|4300.9|0
1610524130000|2021-01-13 07:48:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1610524140000|2021-01-13 07:49:00|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1610524160000|2021-01-13 07:49:20|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610524190000|2021-01-13 07:49:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|5
1610524200000|2021-01-13 07:50:00|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|7
1610524210000|2021-01-13 07:50:10|4309.9|4303.9|4311.4|4305.4|4311.4|4305.4|4309.9|4303.9|11
1610524220000|2021-01-13 07:50:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1610524260000|2021-01-13 07:51:00|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|1
1610524270000|2021-01-13 07:51:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610524290000|2021-01-13 07:51:30|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|4
1610524300000|2021-01-13 07:51:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1610524310000|2021-01-13 07:51:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610524320000|2021-01-13 07:52:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1610524330000|2021-01-13 07:52:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1610524340000|2021-01-13 07:52:20|||||||||1
1610524360000|2021-01-13 07:52:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|2
1610524380000|2021-01-13 07:53:00|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|2
1610524390000|2021-01-13 07:53:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1610524410000|2021-01-13 07:53:30|||||||||1
1610524420000|2021-01-13 07:53:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1610524430000|2021-01-13 07:53:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610524470000|2021-01-13 07:54:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|1
1610524480000|2021-01-13 07:54:40|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|1
1610524500000|2021-01-13 07:55:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610524510000|2021-01-13 07:55:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4
1610524550000|2021-01-13 07:55:50|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|0
1610524570000|2021-01-13 07:56:10|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|7
1610524580000|2021-01-13 07:56:20|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|1
1610524600000|2021-01-13 07:56:40|||||||||1
1610524620000|2021-01-13 07:57:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610524640000|2021-01-13 07:57:20|4308.4|4302.4|4309.4|4303.4|4309.4|4303.4|4308.4|4302.4|3
1610524660000|2021-01-13 07:57:40|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610524700000|2021-01-13 07:58:20|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610524710000|2021-01-13 07:58:30|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610524730000|2021-01-13 07:58:50|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1610524740000|2021-01-13 07:59:00|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|3
1610524770000|2021-01-13 07:59:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610524810000|2021-01-13 08:00:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1610524830000|2021-01-13 08:00:30|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|1
1610524840000|2021-01-13 08:00:40|4307.9|4301.9|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|0
1610524850000|2021-01-13 08:00:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610524860000|2021-01-13 08:01:00|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1610524870000|2021-01-13 08:01:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1610524920000|2021-01-13 08:02:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4
1610524940000|2021-01-13 08:02:20|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|0
1610524950000|2021-01-13 08:02:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1610524960000|2021-01-13 08:02:40|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4306.9|4300.9|3
1610524970000|2021-01-13 08:02:50|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1610524980000|2021-01-13 08:03:00|4306.9|4300.9|4306.4|4300.4|4307.9|4301.9|4306.4|4300.4|11
1610524990000|2021-01-13 08:03:10|4306.9|4300.9|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|21
1610525000000|2021-01-13 08:03:20|||||||||1
1610525020000|2021-01-13 08:03:40|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1610525030000|2021-01-13 08:03:50|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610525040000|2021-01-13 08:04:00|4306.9|4300.9|4304.9|4298.9|4306.9|4300.9|4304.4|4298.4|14
1610525080000|2021-01-13 08:04:40|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|1
1610525100000|2021-01-13 08:05:00|4305.4|4299.4|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|0
1610525150000|2021-01-13 08:05:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1610525160000|2021-01-13 08:06:00|4304.9|4298.9|4302.4|4296.4|4304.9|4298.9|4302.4|4296.4|21
1610525170000|2021-01-13 08:06:10|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|1
1610525190000|2021-01-13 08:06:30|||||||||1
1610525220000|2021-01-13 08:07:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4
1610525230000|2021-01-13 08:07:10|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|3
1610525240000|2021-01-13 08:07:20|4303.9|4297.9|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|5
1610525260000|2021-01-13 08:07:40|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1610525270000|2021-01-13 08:07:50|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|2
1610525310000|2021-01-13 08:08:30|4304.9|4298.9|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|2
1610525330000|2021-01-13 08:08:50|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|0
1610525350000|2021-01-13 08:09:10|||||||||1
1610525360000|2021-01-13 08:09:20|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|0
1610525380000|2021-01-13 08:09:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1610525400000|2021-01-13 08:10:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1610525430000|2021-01-13 08:10:30|||||||||1
1610525440000|2021-01-13 08:10:40|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|0
1610525450000|2021-01-13 08:10:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1610525460000|2021-01-13 08:11:00|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1610525470000|2021-01-13 08:11:10|4305.9|4299.9|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|1
1610525490000|2021-01-13 08:11:30|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1610525510000|2021-01-13 08:11:50|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610525520000|2021-01-13 08:12:00|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|3
1610525540000|2021-01-13 08:12:20|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.4|4302.4|2
1610525560000|2021-01-13 08:12:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1610525580000|2021-01-13 08:13:00|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|5
1610525590000|2021-01-13 08:13:10|||||||||1
1610525630000|2021-01-13 08:13:50|4311.4|4305.4|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|2
1610525640000|2021-01-13 08:14:00|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1610525650000|2021-01-13 08:14:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1610525670000|2021-01-13 08:14:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|1
1610525690000|2021-01-13 08:14:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|7
1610525710000|2021-01-13 08:15:10|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1610525720000|2021-01-13 08:15:20|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1610525740000|2021-01-13 08:15:40|4310.4|4304.4|4312.4|4306.4|4312.4|4306.4|4310.4|4304.4|2
1610525750000|2021-01-13 08:15:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1610525760000|2021-01-13 08:16:00|||||||||2
1610525780000|2021-01-13 08:16:20|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1610525790000|2021-01-13 08:16:30|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|14
1610525800000|2021-01-13 08:16:40|||||||||1
1610525810000|2021-01-13 08:16:50|4313.4|4307.4|4313.4|4307.4|4314.4|4308.4|4312.9|4306.9|1
1610525820000|2021-01-13 08:17:00|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|1
1610525830000|2021-01-13 08:17:10|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|2
1610525840000|2021-01-13 08:17:20|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|1
1610525850000|2021-01-13 08:17:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|6
1610525860000|2021-01-13 08:17:40|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|2
1610525870000|2021-01-13 08:17:50|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1610525880000|2021-01-13 08:18:00|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|2
1610525890000|2021-01-13 08:18:10|||||||||1
1610525900000|2021-01-13 08:18:20|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610525920000|2021-01-13 08:18:40|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|1
1610525930000|2021-01-13 08:18:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610525940000|2021-01-13 08:19:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|3
1610525950000|2021-01-13 08:19:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610525960000|2021-01-13 08:19:20|||||||||1
1610525970000|2021-01-13 08:19:30|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|4
1610526020000|2021-01-13 08:20:20|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|7
1610526030000|2021-01-13 08:20:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4311.9|4305.9|2
1610526040000|2021-01-13 08:20:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1610526050000|2021-01-13 08:20:50|||||||||1
1610526060000|2021-01-13 08:21:00|4313.4|4307.4|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|3
1610526070000|2021-01-13 08:21:10|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|0
1610526080000|2021-01-13 08:21:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1610526090000|2021-01-13 08:21:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|5
1610526100000|2021-01-13 08:21:40|4311.9|4305.9|4310.9|4304.9|4312.4|4306.4|4310.9|4304.9|1
1610526110000|2021-01-13 08:21:50|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.4|4304.4|3
1610526120000|2021-01-13 08:22:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|2
1610526130000|2021-01-13 08:22:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|9
1610526150000|2021-01-13 08:22:30|4309.9|4303.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|20
1610526160000|2021-01-13 08:22:40|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4308.9|4302.9|3
1610526170000|2021-01-13 08:22:50|4308.9|4302.9|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|0
1610526180000|2021-01-13 08:23:00|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610526190000|2021-01-13 08:23:10|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.4|4302.4|12
1610526200000|2021-01-13 08:23:20|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|0
1610526220000|2021-01-13 08:23:40|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|0
1610526240000|2021-01-13 08:24:00|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|2
1610526250000|2021-01-13 08:24:10|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|5
1610526270000|2021-01-13 08:24:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1610526290000|2021-01-13 08:24:50|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4
1610526330000|2021-01-13 08:25:30|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|2
1610526340000|2021-01-13 08:25:40|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|3
1610526350000|2021-01-13 08:25:50|||||||||1
1610526410000|2021-01-13 08:26:50|4302.4|4296.4|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|1
1610526420000|2021-01-13 08:27:00|4301.4|4295.4|4297.9|4291.9|4301.4|4295.4|4297.9|4291.9|23
1610526430000|2021-01-13 08:27:10|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4297.4|4291.4|31
1610526440000|2021-01-13 08:27:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|2
1610526460000|2021-01-13 08:27:40|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|0
1610526470000|2021-01-13 08:27:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|3
1610526490000|2021-01-13 08:28:10|4298.4|4292.4|4294.9|4288.9|4298.4|4292.4|4294.9|4288.9|40
1610526500000|2021-01-13 08:28:20|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|0
1610526510000|2021-01-13 08:28:30|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|4
1610526520000|2021-01-13 08:28:40|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1610526540000|2021-01-13 08:29:00|4293.4|4287.4|4291.4|4285.4|4293.4|4287.4|4291.4|4285.4|15
1610526550000|2021-01-13 08:29:10|4291.9|4285.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|22
1610526560000|2021-01-13 08:29:20|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4290.4|4284.4|4
1610526570000|2021-01-13 08:29:30|4291.4|4285.4|4293.4|4287.4|4293.4|4287.4|4291.4|4285.4|6
1610526580000|2021-01-13 08:29:40|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.4|4287.4|2
1610526590000|2021-01-13 08:29:50|4294.9|4288.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|0
1610526600000|2021-01-13 08:30:00|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|2
1610526610000|2021-01-13 08:30:10|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|7
1610526620000|2021-01-13 08:30:20|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|0
1610526630000|2021-01-13 08:30:30|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|1
1610526660000|2021-01-13 08:31:00|4290.9|4284.9|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|5
1610526670000|2021-01-13 08:31:10|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1610526680000|2021-01-13 08:31:20|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|4
1610526690000|2021-01-13 08:31:30|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|5
1610526710000|2021-01-13 08:31:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|1
1610526720000|2021-01-13 08:32:00|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|5
1610526730000|2021-01-13 08:32:10|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|12
1610526740000|2021-01-13 08:32:20|4288.9|4282.9|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|4
1610526750000|2021-01-13 08:32:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1610526770000|2021-01-13 08:32:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|2
1610526780000|2021-01-13 08:33:00|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|2
1610526810000|2021-01-13 08:33:30|4289.4|4283.4|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|3
1610526820000|2021-01-13 08:33:40|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|7
1610526830000|2021-01-13 08:33:50|4292.9|4286.9|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|2
1610526840000|2021-01-13 08:34:00|||||||||2
1610526850000|2021-01-13 08:34:10|4292.4|4286.4|4291.9|4285.9|4292.9|4286.9|4291.4|4285.4|2
1610526860000|2021-01-13 08:34:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1610526870000|2021-01-13 08:34:30|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1610526900000|2021-01-13 08:35:00|4291.4|4285.4|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|2
1610526910000|2021-01-13 08:35:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|2
1610526920000|2021-01-13 08:35:20|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|1
1610526930000|2021-01-13 08:35:30|||||||||2
1610526940000|2021-01-13 08:35:40|||||||||1
1610526950000|2021-01-13 08:35:50|||||||||1
1610526960000|2021-01-13 08:36:00|||||||||5
1610526970000|2021-01-13 08:36:10|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|8
1610526990000|2021-01-13 08:36:30|4290.9|4284.9|4289.9|4283.9|4290.9|4284.9|4289.4|4283.4|5
1610527010000|2021-01-13 08:36:50|4289.4|4283.4|4287.9|4281.9|4289.4|4283.4|4287.9|4281.9|4
1610527020000|2021-01-13 08:37:00|4288.4|4282.4|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|3
1610527030000|2021-01-13 08:37:10|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|1
1610527040000|2021-01-13 08:37:20|4284.4|4278.4|4283.9|4277.9|4284.9|4278.9|4283.4|4277.4|2
1610527050000|2021-01-13 08:37:30|||||||||2
1610527060000|2021-01-13 08:37:40|||||||||1
1610527070000|2021-01-13 08:37:50|4284.4|4278.4|4285.9|4279.9|4285.9|4279.9|4284.4|4278.4|6
1610527080000|2021-01-13 08:38:00|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1610527090000|2021-01-13 08:38:10|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|3
1610527110000|2021-01-13 08:38:30|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|12
1610527120000|2021-01-13 08:38:40|||||||||1
1610527130000|2021-01-13 08:38:50|||||||||1
1610527150000|2021-01-13 08:39:10|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|6
1610527160000|2021-01-13 08:39:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1610527180000|2021-01-13 08:39:40|4289.4|4283.4|4289.9|4283.9|4290.4|4284.4|4289.4|4283.4|2
1610527190000|2021-01-13 08:39:50|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|4
1610527200000|2021-01-13 08:40:00|4291.3|4285.3|4290.9|4284.9|4291.3|4285.3|4290.9|4284.9|0
1610527220000|2021-01-13 08:40:20|4290.8|4284.8|4287.9|4281.9|4290.8|4284.8|4287.9|4281.9|7
1610527230000|2021-01-13 08:40:30|4288.3|4282.3|4288.4|4282.4|4288.4|4282.4|4288.3|4282.3|0
1610527240000|2021-01-13 08:40:40|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|1
1610527250000|2021-01-13 08:40:50|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|1
1610527260000|2021-01-13 08:41:00|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|2
1610527270000|2021-01-13 08:41:10|||||||||1
1610527280000|2021-01-13 08:41:20|4287.8|4281.8|4288.9|4282.9|4288.9|4282.9|4287.8|4281.8|4
1610527300000|2021-01-13 08:41:40|4289.3|4283.3|4289.9|4283.9|4290.4|4284.4|4289.3|4283.3|0
1610527320000|2021-01-13 08:42:00|||||||||1
1610527340000|2021-01-13 08:42:20|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|2
1610527370000|2021-01-13 08:42:50|4290.3|4284.3|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|0
1610527390000|2021-01-13 08:43:10|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|1
1610527410000|2021-01-13 08:43:30|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|1
1610527430000|2021-01-13 08:43:50|4289.8|4283.8|4289.9|4283.9|4289.9|4283.9|4289.8|4283.8|0
1610527440000|2021-01-13 08:44:00|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1610527460000|2021-01-13 08:44:20|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|10
1610527490000|2021-01-13 08:44:50|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|0
1610527500000|2021-01-13 08:45:00|4291.3|4285.3|4290.9|4284.9|4291.3|4285.3|4290.9|4284.9|1
1610527540000|2021-01-13 08:45:40|4290.8|4284.8|4290.9|4284.9|4290.9|4284.9|4290.8|4284.8|0
1610527560000|2021-01-13 08:46:00|4291.3|4285.3|4291.9|4285.9|4291.9|4285.9|4291.3|4285.3|0
1610527580000|2021-01-13 08:46:20|||||||||2
1610527610000|2021-01-13 08:46:50|4292.8|4286.8|4292.9|4286.9|4292.9|4286.9|4292.8|4286.8|2
1610527660000|2021-01-13 08:47:40|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|1
1610527670000|2021-01-13 08:47:50|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.9|4285.9|0
1610527730000|2021-01-13 08:48:50|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|1
1610527740000|2021-01-13 08:49:00|4294.4|4288.4|4295.4|4289.4|4295.4|4289.4|4294.4|4288.4|1
1610527760000|2021-01-13 08:49:20|4295.8|4289.8|4295.9|4289.9|4295.9|4289.9|4295.8|4289.8|1
1610527770000|2021-01-13 08:49:30|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4296.3|4290.3|0
1610527780000|2021-01-13 08:49:40|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|0
1610527790000|2021-01-13 08:49:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|2
1610527800000|2021-01-13 08:50:00|4295.4|4289.4|4295.4|4289.4|4295.9|4289.9|4294.9|4288.9|9
1610527820000|2021-01-13 08:50:20|||||||||1
1610527860000|2021-01-13 08:51:00|4295.3|4289.3|4294.9|4288.9|4295.3|4289.3|4294.9|4288.9|2
1610527870000|2021-01-13 08:51:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1610527910000|2021-01-13 08:51:50|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|0
1610527920000|2021-01-13 08:52:00|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|2
1610527930000|2021-01-13 08:52:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1610527940000|2021-01-13 08:52:20|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4
1610527950000|2021-01-13 08:52:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1610527960000|2021-01-13 08:52:40|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1610527970000|2021-01-13 08:52:50|4297.4|4291.4|4297.8|4291.8|4297.8|4291.8|4297.4|4291.4|3
1610527980000|2021-01-13 08:53:00|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.8|4291.8|0
1610528000000|2021-01-13 08:53:20|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1610528030000|2021-01-13 08:53:50|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1610528040000|2021-01-13 08:54:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1610528050000|2021-01-13 08:54:10|4297.4|4291.4|4297.8|4291.8|4297.8|4291.8|4297.4|4291.4|4
1610528060000|2021-01-13 08:54:20|4297.4|4291.4|4297.3|4291.3|4297.4|4291.4|4297.3|4291.3|10
1610528070000|2021-01-13 08:54:30|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|2
1610528080000|2021-01-13 08:54:40|4295.8|4289.8|4296.8|4290.8|4296.8|4290.8|4295.8|4289.8|1
1610528090000|2021-01-13 08:54:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|1
1610528100000|2021-01-13 08:55:00|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|1
1610528110000|2021-01-13 08:55:10|4295.9|4289.9|4295.8|4289.8|4295.9|4289.9|4295.8|4289.8|0
1610528120000|2021-01-13 08:55:20|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1610528130000|2021-01-13 08:55:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1610528170000|2021-01-13 08:56:10|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1610528180000|2021-01-13 08:56:20|4296.9|4290.9|4296.8|4290.8|4296.9|4290.9|4296.8|4290.8|0
1610528210000|2021-01-13 08:56:50|4296.4|4290.4|4295.8|4289.8|4296.4|4290.4|4295.8|4289.8|2
1610528220000|2021-01-13 08:57:00|4295.4|4289.4|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|1
1610528230000|2021-01-13 08:57:10|4295.8|4289.8|4296.8|4290.8|4296.8|4290.8|4295.8|4289.8|19
1610528240000|2021-01-13 08:57:20|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1610528250000|2021-01-13 08:57:30|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|8
1610528260000|2021-01-13 08:57:40|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|1
1610528270000|2021-01-13 08:57:50|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|0
1610528300000|2021-01-13 08:58:20|4297.9|4291.9|4298.8|4292.8|4298.8|4292.8|4297.9|4291.9|1
1610528310000|2021-01-13 08:58:30|4298.9|4292.9|4300.3|4294.3|4300.8|4294.8|4298.9|4292.9|13
1610528320000|2021-01-13 08:58:40|4299.8|4293.8|4301.3|4295.3|4301.3|4295.3|4299.8|4293.8|10
1610528330000|2021-01-13 08:58:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1610528340000|2021-01-13 08:59:00|4301.3|4295.3|4302.3|4296.3|4302.3|4296.3|4301.3|4295.3|2
1610528350000|2021-01-13 08:59:10|4302.4|4296.4|4302.8|4296.8|4302.8|4296.8|4302.4|4296.4|0
1610528360000|2021-01-13 08:59:20|4302.4|4296.4|4302.8|4296.8|4302.8|4296.8|4302.4|4296.4|1
1610528370000|2021-01-13 08:59:30|4301.8|4295.8|4301.8|4295.8|4302.3|4296.3|4301.8|4295.8|2
1610528400000|2021-01-13 09:00:00|4301.4|4295.4|4299.8|4293.8|4301.4|4295.4|4299.8|4293.8|7
1610528420000|2021-01-13 09:00:20|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|5
1610528430000|2021-01-13 09:00:30|4300.4|4294.4|4299.8|4293.8|4300.4|4294.4|4299.8|4293.8|1
1610528440000|2021-01-13 09:00:40|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|4
1610528450000|2021-01-13 09:00:50|4299.4|4293.4|4299.3|4293.3|4299.4|4293.4|4299.3|4293.3|1
1610528460000|2021-01-13 09:01:00|||||||||1
1610528490000|2021-01-13 09:01:30|4299.4|4293.4|4298.8|4292.8|4300.3|4294.3|4298.8|4292.8|8
1610528500000|2021-01-13 09:01:40|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|1
1610528510000|2021-01-13 09:01:50|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|0
1610528520000|2021-01-13 09:02:00|4296.9|4290.9|4297.8|4291.8|4297.8|4291.8|4296.9|4290.9|2
1610528530000|2021-01-13 09:02:10|4298.3|4292.3|4299.8|4293.8|4299.8|4293.8|4298.3|4292.3|3
1610528540000|2021-01-13 09:02:20|||||||||1
1610528550000|2021-01-13 09:02:30|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|21
1610528560000|2021-01-13 09:02:40|4301.8|4295.8|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|1
1610528570000|2021-01-13 09:02:50|4302.8|4296.8|4302.3|4296.3|4302.8|4296.8|4302.3|4296.3|24
1610528580000|2021-01-13 09:03:00|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|1
1610528600000|2021-01-13 09:03:20|4304.8|4298.8|4303.8|4297.8|4304.8|4298.8|4303.8|4297.8|10
1610528630000|2021-01-13 09:03:50|4304.3|4298.3|4302.8|4296.8|4304.3|4298.3|4302.8|4296.8|1
1610528640000|2021-01-13 09:04:00|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1610528650000|2021-01-13 09:04:10|4301.4|4295.4|4300.8|4294.8|4301.4|4295.4|4300.8|4294.8|1
1610528690000|2021-01-13 09:04:50|||||||||1
1610528700000|2021-01-13 09:05:00|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1610528710000|2021-01-13 09:05:10|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1610528740000|2021-01-13 09:05:40|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|4
1610528770000|2021-01-13 09:06:10|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|7
1610528780000|2021-01-13 09:06:20|4302.4|4296.4|4304.8|4298.8|4305.3|4299.3|4302.4|4296.4|8
1610528790000|2021-01-13 09:06:30|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1610528800000|2021-01-13 09:06:40|||||||||1
1610528810000|2021-01-13 09:06:50|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1610528820000|2021-01-13 09:07:00|||||||||3
1610528840000|2021-01-13 09:07:20|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|1
1610528850000|2021-01-13 09:07:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4
1610528870000|2021-01-13 09:07:50|||||||||1
1610528880000|2021-01-13 09:08:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1610528900000|2021-01-13 09:08:20|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|2
1610528930000|2021-01-13 09:08:50|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|1
1610528940000|2021-01-13 09:09:00|||||||||1
1610528960000|2021-01-13 09:09:20|||||||||2
1610528990000|2021-01-13 09:09:50|||||||||3
1610529000000|2021-01-13 09:10:00|4303.8|4297.8|4303.3|4297.3|4303.8|4297.8|4303.3|4297.3|3
1610529010000|2021-01-13 09:10:10|4304.3|4298.3|4303.8|4297.8|4304.3|4298.3|4303.8|4297.8|0
1610529020000|2021-01-13 09:10:20|4302.8|4296.8|4302.8|4296.8|4303.3|4297.3|4302.8|4296.8|3
1610529030000|2021-01-13 09:10:30|4303.3|4297.3|4304.3|4298.3|4304.3|4298.3|4303.3|4297.3|3
1610529040000|2021-01-13 09:10:40|4306.8|4300.8|4307.3|4301.3|4307.3|4301.3|4306.8|4300.8|25
1610529050000|2021-01-13 09:10:50|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|2
1610529080000|2021-01-13 09:11:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|3
1610529090000|2021-01-13 09:11:30|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|17
1610529100000|2021-01-13 09:11:40|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1610529110000|2021-01-13 09:11:50|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1610529120000|2021-01-13 09:12:00|4309.3|4303.3|4309.3|4303.3|4310.3|4304.3|4309.3|4303.3|5
1610529130000|2021-01-13 09:12:10|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|23
1610529140000|2021-01-13 09:12:20|4306.3|4300.3|4304.8|4298.8|4306.3|4300.3|4304.8|4298.8|3
1610529150000|2021-01-13 09:12:30|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|5
1610529180000|2021-01-13 09:13:00|4306.8|4300.8|4306.3|4300.3|4306.8|4300.8|4306.3|4300.3|0
1610529200000|2021-01-13 09:13:20|4306.8|4300.8|4305.3|4299.3|4307.3|4301.3|4305.3|4299.3|5
1610529220000|2021-01-13 09:13:40|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1610529230000|2021-01-13 09:13:50|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|2
1610529240000|2021-01-13 09:14:00|4303.3|4297.3|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|2
1610529250000|2021-01-13 09:14:10|4302.8|4296.8|4302.3|4296.3|4302.8|4296.8|4302.3|4296.3|2
1610529290000|2021-01-13 09:14:50|4301.8|4295.8|4302.3|4296.3|4302.8|4296.8|4301.8|4295.8|6
1610529300000|2021-01-13 09:15:00|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1610529330000|2021-01-13 09:15:30|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|0
1610529350000|2021-01-13 09:15:50|||||||||1
1610529360000|2021-01-13 09:16:00|4302.8|4296.8|4302.3|4296.3|4302.8|4296.8|4302.3|4296.3|3
1610529370000|2021-01-13 09:16:10|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|2
1610529380000|2021-01-13 09:16:20|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|0
1610529390000|2021-01-13 09:16:30|4302.8|4296.8|4301.8|4295.8|4302.8|4296.8|4301.8|4295.8|4
1610529410000|2021-01-13 09:16:50|||||||||1
1610529430000|2021-01-13 09:17:10|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4301.3|4295.3|0
1610529460000|2021-01-13 09:17:40|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|1
1610529470000|2021-01-13 09:17:50|4301.8|4295.8|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|0
1610529480000|2021-01-13 09:18:00|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1610529490000|2021-01-13 09:18:10|||||||||1
1610529500000|2021-01-13 09:18:20|4302.3|4296.3|4301.8|4295.8|4302.3|4296.3|4301.8|4295.8|4
1610529520000|2021-01-13 09:18:40|||||||||1
1610529540000|2021-01-13 09:19:00|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|2
1610529550000|2021-01-13 09:19:10|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|1
1610529560000|2021-01-13 09:19:20|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1610529570000|2021-01-13 09:19:30|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|1
1610529580000|2021-01-13 09:19:40|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4300.8|4294.8|5
1610529600000|2021-01-13 09:20:00|4301.3|4295.3|4300.8|4294.8|4301.3|4295.3|4300.8|4294.8|2
1610529620000|2021-01-13 09:20:20|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|0
1610529630000|2021-01-13 09:20:30|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|1
1610529640000|2021-01-13 09:20:40|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.3|4293.3|3
1610529650000|2021-01-13 09:20:50|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|1
1610529660000|2021-01-13 09:21:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1610529670000|2021-01-13 09:21:10|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|2
1610529680000|2021-01-13 09:21:20|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|1
1610529690000|2021-01-13 09:21:30|||||||||1
1610529700000|2021-01-13 09:21:40|||||||||3
1610529710000|2021-01-13 09:21:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|4
1610529720000|2021-01-13 09:22:00|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|3
1610529730000|2021-01-13 09:22:10|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1610529740000|2021-01-13 09:22:20|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|5
1610529760000|2021-01-13 09:22:40|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|3
1610529770000|2021-01-13 09:22:50|4294.4|4288.4|4295.8|4289.8|4295.8|4289.8|4294.3|4288.3|18
1610529780000|2021-01-13 09:23:00|4294.8|4288.8|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|0
1610529790000|2021-01-13 09:23:10|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|2
1610529800000|2021-01-13 09:23:20|4293.3|4287.3|4291.8|4285.8|4293.3|4287.3|4291.8|4285.8|3
1610529810000|2021-01-13 09:23:30|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|1
1610529820000|2021-01-13 09:23:40|4293.3|4287.3|4295.8|4289.8|4295.8|4289.8|4292.8|4286.8|7
1610529830000|2021-01-13 09:23:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1610529840000|2021-01-13 09:24:00|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|3
1610529850000|2021-01-13 09:24:10|4295.3|4289.3|4293.8|4287.8|4295.3|4289.3|4293.8|4287.8|37
1610529870000|2021-01-13 09:24:30|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|1
1610529890000|2021-01-13 09:24:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1610529900000|2021-01-13 09:25:00|4294.8|4288.8|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|1
1610529910000|2021-01-13 09:25:10|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|7
1610529920000|2021-01-13 09:25:20|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4293.8|4287.8|12
1610529940000|2021-01-13 09:25:40|||||||||1
1610529950000|2021-01-13 09:25:50|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|0
1610529960000|2021-01-13 09:26:00|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|0
1610529980000|2021-01-13 09:26:20|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|0
1610529990000|2021-01-13 09:26:30|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1610530010000|2021-01-13 09:26:50|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.8|4287.8|1
1610530030000|2021-01-13 09:27:10|||||||||1
1610530040000|2021-01-13 09:27:20|||||||||1
1610530050000|2021-01-13 09:27:30|||||||||1
1610530060000|2021-01-13 09:27:40|||||||||20
1610530070000|2021-01-13 09:27:50|||||||||4
1610530080000|2021-01-13 09:28:00|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|2
1610530090000|2021-01-13 09:28:10|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|3
1610530100000|2021-01-13 09:28:20|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|2
1610530110000|2021-01-13 09:28:30|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|1
1610530120000|2021-01-13 09:28:40|||||||||1
1610530150000|2021-01-13 09:29:10|||||||||1
1610530160000|2021-01-13 09:29:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1610530180000|2021-01-13 09:29:40|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|0
1610530200000|2021-01-13 09:30:00|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|12
1610530220000|2021-01-13 09:30:20|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|3
1610530230000|2021-01-13 09:30:30|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|1
1610530240000|2021-01-13 09:30:40|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|0
1610530250000|2021-01-13 09:30:50|||||||||1
1610530260000|2021-01-13 09:31:00|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1610530270000|2021-01-13 09:31:10|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|3
1610530290000|2021-01-13 09:31:30|||||||||1
1610530300000|2021-01-13 09:31:40|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|1
1610530320000|2021-01-13 09:32:00|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|1
1610530330000|2021-01-13 09:32:10|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|6
1610530340000|2021-01-13 09:32:20|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|1
1610530350000|2021-01-13 09:32:30|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1610530360000|2021-01-13 09:32:40|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|1
1610530370000|2021-01-13 09:32:50|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|0
1610530380000|2021-01-13 09:33:00|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|0
1610530420000|2021-01-13 09:33:40|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1610530450000|2021-01-13 09:34:10|||||||||6
1610530470000|2021-01-13 09:34:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|1
1610530480000|2021-01-13 09:34:40|4297.3|4291.3|4298.3|4292.3|4298.3|4292.3|4297.3|4291.3|2
1610530490000|2021-01-13 09:34:50|4298.8|4292.8|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|1
1610530500000|2021-01-13 09:35:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1610530510000|2021-01-13 09:35:10|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|0
1610530540000|2021-01-13 09:35:40|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|1
1610530550000|2021-01-13 09:35:50|4299.3|4293.3|4299.8|4293.8|4300.8|4294.8|4298.8|4292.8|1
1610530570000|2021-01-13 09:36:10|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|1
1610530580000|2021-01-13 09:36:20|4299.3|4293.3|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|0
1610530600000|2021-01-13 09:36:40|||||||||1
1610530620000|2021-01-13 09:37:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|3
1610530630000|2021-01-13 09:37:10|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|8
1610530640000|2021-01-13 09:37:20|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|1
1610530650000|2021-01-13 09:37:30|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1610530680000|2021-01-13 09:38:00|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|1
1610530700000|2021-01-13 09:38:20|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1610530710000|2021-01-13 09:38:30|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|0
1610530720000|2021-01-13 09:38:40|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|0
1610530730000|2021-01-13 09:38:50|4298.8|4292.8|4298.3|4292.3|4298.8|4292.8|4298.3|4292.3|0
1610530740000|2021-01-13 09:39:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1610530760000|2021-01-13 09:39:20|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|0
1610530780000|2021-01-13 09:39:40|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1610530790000|2021-01-13 09:39:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|2
1610530800000|2021-01-13 09:40:00|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4295.3|4289.3|1
1610530810000|2021-01-13 09:40:10|4294.8|4288.8|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|2
1610530830000|2021-01-13 09:40:30|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|0
1610530840000|2021-01-13 09:40:40|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|1
1610530850000|2021-01-13 09:40:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1610530860000|2021-01-13 09:41:00|4294.3|4288.3|4294.8|4288.8|4295.3|4289.3|4294.3|4288.3|1
1610530880000|2021-01-13 09:41:20|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|1
1610530890000|2021-01-13 09:41:30|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|8
1610530900000|2021-01-13 09:41:40|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|1
1610530910000|2021-01-13 09:41:50|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|1
1610530920000|2021-01-13 09:42:00|4295.3|4289.3|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|1
1610530930000|2021-01-13 09:42:10|4296.8|4290.8|4295.8|4289.8|4297.8|4291.8|4295.8|4289.8|12
1610530940000|2021-01-13 09:42:20|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|2
1610530950000|2021-01-13 09:42:30|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|1
1610530960000|2021-01-13 09:42:40|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|0
1610530970000|2021-01-13 09:42:50|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|1
1610530980000|2021-01-13 09:43:00|4293.8|4287.8|4291.8|4285.8|4293.8|4287.8|4291.3|4285.3|38
1610530990000|2021-01-13 09:43:10|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4290.8|4284.8|6
1610531000000|2021-01-13 09:43:20|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|1
1610531010000|2021-01-13 09:43:30|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|1
1610531020000|2021-01-13 09:43:40|||||||||1
1610531030000|2021-01-13 09:43:50|||||||||1
1610531040000|2021-01-13 09:44:00|||||||||2
1610531050000|2021-01-13 09:44:10|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1610531060000|2021-01-13 09:44:20|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|3
1610531080000|2021-01-13 09:44:40|4291.3|4285.3|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|0
1610531090000|2021-01-13 09:44:50|4291.8|4285.8|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|10
1610531100000|2021-01-13 09:45:00|4290.8|4284.8|4290.8|4284.8|4291.3|4285.3|4290.3|4284.3|10
1610531150000|2021-01-13 09:45:50|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1610531180000|2021-01-13 09:46:20|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|10
1610531200000|2021-01-13 09:46:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1610531220000|2021-01-13 09:47:00|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.3|4285.3|1
1610531230000|2021-01-13 09:47:10|4292.3|4286.3|4293.8|4287.8|4293.8|4287.8|4292.3|4286.3|5
1610531250000|2021-01-13 09:47:30|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1610531270000|2021-01-13 09:47:50|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|0
1610531280000|2021-01-13 09:48:00|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|1
1610531290000|2021-01-13 09:48:10|||||||||1
1610531340000|2021-01-13 09:49:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1610531360000|2021-01-13 09:49:20|4291.8|4285.8|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|2
1610531370000|2021-01-13 09:49:30|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1610531390000|2021-01-13 09:49:50|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1610531410000|2021-01-13 09:50:10|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|1
1610531420000|2021-01-13 09:50:20|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1610531430000|2021-01-13 09:50:30|4291.3|4285.3|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|0
1610531440000|2021-01-13 09:50:40|4291.3|4285.3|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|0
1610531450000|2021-01-13 09:50:50|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1610531460000|2021-01-13 09:51:00|4290.3|4284.3|4290.8|4284.8|4291.8|4285.8|4290.3|4284.3|4
1610531470000|2021-01-13 09:51:10|4291.8|4285.8|4290.3|4284.3|4291.8|4285.8|4290.3|4284.3|2
1610531480000|2021-01-13 09:51:20|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|11
1610531490000|2021-01-13 09:51:30|||||||||1
1610531510000|2021-01-13 09:51:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|5
1610531520000|2021-01-13 09:52:00|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1610531550000|2021-01-13 09:52:30|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|2
1610531560000|2021-01-13 09:52:40|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|2
1610531570000|2021-01-13 09:52:50|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|2
1610531580000|2021-01-13 09:53:00|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1610531590000|2021-01-13 09:53:10|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|1
1610531600000|2021-01-13 09:53:20|4290.3|4284.3|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|1
1610531610000|2021-01-13 09:53:30|4290.8|4284.8|4289.8|4283.8|4290.8|4284.8|4289.3|4283.3|3
1610531620000|2021-01-13 09:53:40|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1610531630000|2021-01-13 09:53:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1610531640000|2021-01-13 09:54:00|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|5
1610531650000|2021-01-13 09:54:10|4289.3|4283.3|4287.3|4281.3|4289.3|4283.3|4287.3|4281.3|5
1610531660000|2021-01-13 09:54:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|1
1610531680000|2021-01-13 09:54:40|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4
1610531690000|2021-01-13 09:54:50|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|0
1610531710000|2021-01-13 09:55:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|25
1610531720000|2021-01-13 09:55:20|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4
1610531730000|2021-01-13 09:55:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|15
1610531750000|2021-01-13 09:55:50|||||||||2
1610531770000|2021-01-13 09:56:10|||||||||1
1610531780000|2021-01-13 09:56:20|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|8
1610531790000|2021-01-13 09:56:30|4287.3|4281.3|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|0
1610531800000|2021-01-13 09:56:40|4288.3|4282.3|4286.8|4280.8|4288.3|4282.3|4286.8|4280.8|10
1610531820000|2021-01-13 09:57:00|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1610531830000|2021-01-13 09:57:10|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|9
1610531840000|2021-01-13 09:57:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1610531850000|2021-01-13 09:57:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|1
1610531860000|2021-01-13 09:57:40|4287.8|4281.8|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|0
1610531870000|2021-01-13 09:57:50|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1610531890000|2021-01-13 09:58:10|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|1
1610531900000|2021-01-13 09:58:20|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|1
1610531910000|2021-01-13 09:58:30|4290.3|4284.3|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|1
1610531920000|2021-01-13 09:58:40|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|1
1610531930000|2021-01-13 09:58:50|4287.8|4281.8|4288.8|4282.8|4288.8|4282.8|4287.8|4281.8|8
1610531940000|2021-01-13 09:59:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|7
1610531950000|2021-01-13 09:59:10|4287.8|4281.8|4288.8|4282.8|4288.8|4282.8|4287.8|4281.8|4
1610531980000|2021-01-13 09:59:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4
1610531990000|2021-01-13 09:59:50|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|5
1610532000000|2021-01-13 10:00:00|4287.8|4281.8|4287.3|4281.3|4288.3|4282.3|4286.8|4280.8|0
1610532010000|2021-01-13 10:00:10|4286.3|4280.3|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|1
1610532020000|2021-01-13 10:00:20|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1610532030000|2021-01-13 10:00:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1610532040000|2021-01-13 10:00:40|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4287.3|4281.3|2
1610532050000|2021-01-13 10:00:50|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|2
1610532060000|2021-01-13 10:01:00|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|4
1610532080000|2021-01-13 10:01:20|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1610532090000|2021-01-13 10:01:30|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|1
1610532110000|2021-01-13 10:01:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1610532120000|2021-01-13 10:02:00|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|5
1610532130000|2021-01-13 10:02:10|4287.8|4281.8|4287.8|4281.8|4288.3|4282.3|4287.3|4281.3|30
1610532140000|2021-01-13 10:02:20|4288.3|4282.3|4287.8|4281.8|4288.8|4282.8|4287.3|4281.3|5
1610532180000|2021-01-13 10:03:00|4288.3|4282.3|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|2
1610532210000|2021-01-13 10:03:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1610532220000|2021-01-13 10:03:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1610532240000|2021-01-13 10:04:00|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4287.3|4281.3|0
1610532270000|2021-01-13 10:04:30|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|0
1610532290000|2021-01-13 10:04:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1610532300000|2021-01-13 10:05:00|4287.8|4281.8|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|0
1610532350000|2021-01-13 10:05:50|||||||||1
1610532400000|2021-01-13 10:06:40|||||||||6
1610532440000|2021-01-13 10:07:20|||||||||2
1610532490000|2021-01-13 10:08:10|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|7
1610532500000|2021-01-13 10:08:20|||||||||1
1610532520000|2021-01-13 10:08:40|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1610532580000|2021-01-13 10:09:40|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1610532600000|2021-01-13 10:10:00|4288.3|4282.3|4289.3|4283.3|4289.3|4283.3|4287.8|4281.8|4
1610532610000|2021-01-13 10:10:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|4
1610532620000|2021-01-13 10:10:20|4287.3|4281.3|4286.3|4280.3|4287.3|4281.3|4286.3|4280.3|1
1610532630000|2021-01-13 10:10:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1610532640000|2021-01-13 10:10:40|4286.3|4280.3|4285.3|4279.3|4286.3|4280.3|4285.3|4279.3|8
1610532660000|2021-01-13 10:11:00|4286.8|4280.8|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|12
1610532670000|2021-01-13 10:11:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|2
1610532680000|2021-01-13 10:11:20|4287.3|4281.3|4284.8|4278.8|4287.8|4281.8|4284.8|4278.8|16
1610532690000|2021-01-13 10:11:30|4285.3|4279.3|4285.8|4279.8|4286.3|4280.3|4285.3|4279.3|4
1610532710000|2021-01-13 10:11:50|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|1
1610532720000|2021-01-13 10:12:00|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4285.3|4279.3|1
1610532730000|2021-01-13 10:12:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1610532780000|2021-01-13 10:13:00|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|4
1610532790000|2021-01-13 10:13:10|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|2
1610532800000|2021-01-13 10:13:20|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|13
1610532810000|2021-01-13 10:13:30|4283.3|4277.3|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|2
1610532820000|2021-01-13 10:13:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|3
1610532830000|2021-01-13 10:13:50|4282.2|4276.2|4281.3|4275.3|4282.2|4276.2|4280.3|4274.3|20
1610532840000|2021-01-13 10:14:00|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.3|4274.3|7
1610532850000|2021-01-13 10:14:10|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|1
1610532860000|2021-01-13 10:14:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1610532870000|2021-01-13 10:14:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|16
1610532880000|2021-01-13 10:14:40|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|5
1610532900000|2021-01-13 10:15:00|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1610532920000|2021-01-13 10:15:20|4281.8|4275.8|4280.3|4274.3|4281.8|4275.8|4280.3|4274.3|6
1610532930000|2021-01-13 10:15:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|6
1610532940000|2021-01-13 10:15:40|4281.3|4275.3|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|2
1610532950000|2021-01-13 10:15:50|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|3
1610532960000|2021-01-13 10:16:00|4283.3|4277.3|4281.8|4275.8|4283.3|4277.3|4281.8|4275.8|6
1610532980000|2021-01-13 10:16:20|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|0
1610532990000|2021-01-13 10:16:30|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1610533000000|2021-01-13 10:16:40|4281.3|4275.3|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|4
1610533010000|2021-01-13 10:16:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1610533020000|2021-01-13 10:17:00|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|13
1610533030000|2021-01-13 10:17:10|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|0
1610533050000|2021-01-13 10:17:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|16
1610533060000|2021-01-13 10:17:40|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|2
1610533070000|2021-01-13 10:17:50|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|0
1610533080000|2021-01-13 10:18:00|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|0
1610533100000|2021-01-13 10:18:20|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|2
1610533120000|2021-01-13 10:18:40|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|1
1610533130000|2021-01-13 10:18:50|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|0
1610533140000|2021-01-13 10:19:00|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1610533150000|2021-01-13 10:19:10|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|3
1610533170000|2021-01-13 10:19:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|1
1610533200000|2021-01-13 10:20:00|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.3|4275.3|0
1610533210000|2021-01-13 10:20:10|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|2
1610533220000|2021-01-13 10:20:20|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1610533230000|2021-01-13 10:20:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|2
1610533240000|2021-01-13 10:20:40|4282.7|4276.7|4282.8|4276.8|4282.8|4276.8|4282.7|4276.7|1
1610533250000|2021-01-13 10:20:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1610533260000|2021-01-13 10:21:00|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|3
1610533270000|2021-01-13 10:21:10|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|0
1610533280000|2021-01-13 10:21:20|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|3
1610533290000|2021-01-13 10:21:30|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|0
1610533300000|2021-01-13 10:21:40|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|1
1610533310000|2021-01-13 10:21:50|4285.3|4279.3|4286.8|4280.8|4286.8|4280.8|4285.3|4279.3|6
1610533320000|2021-01-13 10:22:00|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|1
1610533330000|2021-01-13 10:22:10|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4285.8|4279.8|3
1610533340000|2021-01-13 10:22:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|0
1610533350000|2021-01-13 10:22:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|1
1610533390000|2021-01-13 10:23:10|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4285.8|4279.8|2
1610533400000|2021-01-13 10:23:20|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|1
1610533410000|2021-01-13 10:23:30|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1610533420000|2021-01-13 10:23:40|||||||||1
1610533430000|2021-01-13 10:23:50|||||||||1
1610533440000|2021-01-13 10:24:00|||||||||1
1610533470000|2021-01-13 10:24:30|||||||||2
1610533480000|2021-01-13 10:24:40|4287.8|4281.8|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|4
1610533490000|2021-01-13 10:24:50|4287.8|4281.8|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|1
1610533500000|2021-01-13 10:25:00|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|3
1610533520000|2021-01-13 10:25:20|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|19
1610533530000|2021-01-13 10:25:30|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1610533560000|2021-01-13 10:26:00|4285.8|4279.8|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|0
1610533580000|2021-01-13 10:26:20|||||||||2
1610533600000|2021-01-13 10:26:40|||||||||2
1610533610000|2021-01-13 10:26:50|||||||||1
1610533630000|2021-01-13 10:27:10|||||||||1
1610533640000|2021-01-13 10:27:20|||||||||1
1610533650000|2021-01-13 10:27:30|||||||||4
1610533660000|2021-01-13 10:27:40|||||||||2
1610533670000|2021-01-13 10:27:50|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|4
1610533680000|2021-01-13 10:28:00|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1610533690000|2021-01-13 10:28:10|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|2
1610533700000|2021-01-13 10:28:20|4283.3|4277.3|4283.3|4277.3|4283.8|4277.8|4282.8|4276.8|0
1610533720000|2021-01-13 10:28:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1610533730000|2021-01-13 10:28:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1610533740000|2021-01-13 10:29:00|4282.2|4276.2|4281.8|4275.8|4282.3|4276.3|4281.3|4275.3|22
1610533750000|2021-01-13 10:29:10|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1610533760000|2021-01-13 10:29:20|4282.2|4276.2|4281.8|4275.8|4282.2|4276.2|4281.8|4275.8|4
1610533780000|2021-01-13 10:29:40|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1610533800000|2021-01-13 10:30:00|4281.2|4275.2|4281.3|4275.3|4281.3|4275.3|4281.2|4275.2|10
1610533810000|2021-01-13 10:30:10|4281.2|4275.2|4279.8|4273.8|4281.3|4275.3|4279.8|4273.8|3
1610533830000|2021-01-13 10:30:30|4279.7|4273.7|4281.3|4275.3|4281.3|4275.3|4279.7|4273.7|1
1610533840000|2021-01-13 10:30:40|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|4
1610533850000|2021-01-13 10:30:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|6
1610533860000|2021-01-13 10:31:00|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|23
1610533870000|2021-01-13 10:31:10|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|21
1610533880000|2021-01-13 10:31:20|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|2
1610533940000|2021-01-13 10:32:20|4282.2|4276.2|4283.8|4277.8|4283.8|4277.8|4282.2|4276.2|1
1610533950000|2021-01-13 10:32:30|4284.2|4278.2|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|2
1610534010000|2021-01-13 10:33:30|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4283.3|4277.3|0
1610534030000|2021-01-13 10:33:50|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|5
1610534040000|2021-01-13 10:34:00|4284.2|4278.2|4284.3|4278.3|4284.8|4278.8|4283.8|4277.8|1
1610534050000|2021-01-13 10:34:10|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1610534060000|2021-01-13 10:34:20|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|5
1610534080000|2021-01-13 10:34:40|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|5
1610534100000|2021-01-13 10:35:00|||||||||1
1610534120000|2021-01-13 10:35:20|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1610534150000|2021-01-13 10:35:50|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|4
1610534160000|2021-01-13 10:36:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|3
1610534180000|2021-01-13 10:36:20|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.3|4275.3|1
1610534190000|2021-01-13 10:36:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1610534220000|2021-01-13 10:37:00|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4282.8|4276.8|2
1610534230000|2021-01-13 10:37:10|4283.8|4277.8|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|3
1610534240000|2021-01-13 10:37:20|4283.7|4277.7|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|1
1610534260000|2021-01-13 10:37:40|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|0
1610534270000|2021-01-13 10:37:50|4284.2|4278.2|4283.3|4277.3|4284.3|4278.3|4283.3|4277.3|2
1610534290000|2021-01-13 10:38:10|4283.7|4277.7|4284.8|4278.8|4284.8|4278.8|4283.7|4277.7|9
1610534300000|2021-01-13 10:38:20|4285.8|4279.8|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|0
1610534310000|2021-01-13 10:38:30|4286.2|4280.2|4285.8|4279.8|4286.2|4280.2|4285.8|4279.8|0
1610534320000|2021-01-13 10:38:40|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1610534350000|2021-01-13 10:39:10|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|0
1610534360000|2021-01-13 10:39:20|4286.7|4280.7|4285.7|4279.7|4286.7|4280.7|4285.7|4279.7|1
1610534370000|2021-01-13 10:39:30|4285.8|4279.8|4286.7|4280.7|4286.7|4280.7|4285.7|4279.7|1
1610534380000|2021-01-13 10:39:40|4286.8|4280.8|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|0
1610534390000|2021-01-13 10:39:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1610534400000|2021-01-13 10:40:00|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4285.7|4279.7|2
1610534420000|2021-01-13 10:40:20|4286.8|4280.8|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|1
1610534440000|2021-01-13 10:40:40|4286.8|4280.8|4286.7|4280.7|4286.8|4280.8|4286.7|4280.7|0
1610534480000|2021-01-13 10:41:20|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.3|4280.3|1
1610534490000|2021-01-13 10:41:30|4286.8|4280.8|4287.3|4281.3|4287.3|4281.3|4286.7|4280.7|0
1610534510000|2021-01-13 10:41:50|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|2
1610534570000|2021-01-13 10:42:50|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|0
1610534580000|2021-01-13 10:43:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1610534590000|2021-01-13 10:43:10|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4
1610534640000|2021-01-13 10:44:00|4286.3|4280.3|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|0
1610534670000|2021-01-13 10:44:30|4286.3|4280.3|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|0
1610534720000|2021-01-13 10:45:20|||||||||1
1610534730000|2021-01-13 10:45:30|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|1
1610534760000|2021-01-13 10:46:00|4286.8|4280.8|4287.2|4281.2|4287.2|4281.2|4286.8|4280.8|0
1610534770000|2021-01-13 10:46:10|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|11
1610534790000|2021-01-13 10:46:30|4286.8|4280.8|4286.7|4280.7|4286.8|4280.8|4286.7|4280.7|0
1610534800000|2021-01-13 10:46:40|4286.8|4280.8|4287.7|4281.7|4287.7|4281.7|4286.8|4280.8|2
1610534820000|2021-01-13 10:47:00|4287.8|4281.8|4288.2|4282.2|4288.2|4282.2|4287.8|4281.8|0
1610534830000|2021-01-13 10:47:10|4287.8|4281.8|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|5
1610534860000|2021-01-13 10:47:40|4287.8|4281.8|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|0
1610534870000|2021-01-13 10:47:50|||||||||1
1610534880000|2021-01-13 10:48:00|4287.2|4281.2|4287.2|4281.2|4287.3|4281.3|4286.3|4280.3|8
1610534890000|2021-01-13 10:48:10|4286.7|4280.7|4286.7|4280.7|4287.7|4281.7|4286.7|4280.7|0
1610534920000|2021-01-13 10:48:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|3
1610534950000|2021-01-13 10:49:10|4288.3|4282.3|4290.2|4284.2|4290.2|4284.2|4288.3|4282.3|1
1610534960000|2021-01-13 10:49:20|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|6
1610534980000|2021-01-13 10:49:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1610534990000|2021-01-13 10:49:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1610535000000|2021-01-13 10:50:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1610535020000|2021-01-13 10:50:20|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|6
1610535030000|2021-01-13 10:50:30|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1610535040000|2021-01-13 10:50:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.2|4283.2|3
1610535050000|2021-01-13 10:50:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|0
1610535060000|2021-01-13 10:51:00|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|1
1610535070000|2021-01-13 10:51:10|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|2
1610535080000|2021-01-13 10:51:20|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|2
1610535090000|2021-01-13 10:51:30|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|5
1610535110000|2021-01-13 10:51:50|||||||||3
1610535120000|2021-01-13 10:52:00|4290.2|4284.2|4290.7|4284.7|4291.2|4285.2|4290.2|4284.2|0
1610535140000|2021-01-13 10:52:20|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|0
1610535150000|2021-01-13 10:52:30|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|0
1610535160000|2021-01-13 10:52:40|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|1
1610535170000|2021-01-13 10:52:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1610535180000|2021-01-13 10:53:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|1
1610535190000|2021-01-13 10:53:10|4291.2|4285.2|4290.2|4284.2|4291.2|4285.2|4290.2|4284.2|2
1610535200000|2021-01-13 10:53:20|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1610535210000|2021-01-13 10:53:30|4290.2|4284.2|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|1
1610535220000|2021-01-13 10:53:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|1
1610535230000|2021-01-13 10:53:50|4289.3|4283.3|4289.2|4283.2|4289.3|4283.3|4289.2|4283.2|2
1610535250000|2021-01-13 10:54:10|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4
1610535260000|2021-01-13 10:54:20|4289.2|4283.2|4289.7|4283.7|4290.2|4284.2|4289.2|4283.2|5
1610535270000|2021-01-13 10:54:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1610535280000|2021-01-13 10:54:40|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1610535290000|2021-01-13 10:54:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1610535300000|2021-01-13 10:55:00|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|0
1610535310000|2021-01-13 10:55:10|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|0
1610535330000|2021-01-13 10:55:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1610535400000|2021-01-13 10:56:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1610535430000|2021-01-13 10:57:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|1
1610535450000|2021-01-13 10:57:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|1
1610535500000|2021-01-13 10:58:20|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|1
1610535510000|2021-01-13 10:58:30|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.2|4282.2|5
1610535520000|2021-01-13 10:58:40|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1610535540000|2021-01-13 10:59:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1610535550000|2021-01-13 10:59:10|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|1
1610535560000|2021-01-13 10:59:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1610535570000|2021-01-13 10:59:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|6
1610535580000|2021-01-13 10:59:40|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|0
1610535590000|2021-01-13 10:59:50|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|0
1610535600000|2021-01-13 11:00:00|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|3
1610535630000|2021-01-13 11:00:30|||||||||1
1610535640000|2021-01-13 11:00:40|||||||||1
1610535680000|2021-01-13 11:01:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1610535700000|2021-01-13 11:01:40|||||||||1
1610535710000|2021-01-13 11:01:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1610535720000|2021-01-13 11:02:00|||||||||1
1610535740000|2021-01-13 11:02:20|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|1
1610535750000|2021-01-13 11:02:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1610535760000|2021-01-13 11:02:40|4290.7|4284.7|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|11
1610535780000|2021-01-13 11:03:00|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|3
1610535820000|2021-01-13 11:03:40|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1610535840000|2021-01-13 11:04:00|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|4
1610535850000|2021-01-13 11:04:10|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1610535860000|2021-01-13 11:04:20|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|10
1610535870000|2021-01-13 11:04:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1610535930000|2021-01-13 11:05:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4
1610535940000|2021-01-13 11:05:40|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|0
1610535950000|2021-01-13 11:05:50|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|1
1610535960000|2021-01-13 11:06:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1610535990000|2021-01-13 11:06:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|2
1610536000000|2021-01-13 11:06:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|2
1610536020000|2021-01-13 11:07:00|||||||||2
1610536080000|2021-01-13 11:08:00|||||||||2
1610536090000|2021-01-13 11:08:10|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.2|4279.2|22
1610536100000|2021-01-13 11:08:20|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|0
1610536110000|2021-01-13 11:08:30|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|1
1610536140000|2021-01-13 11:09:00|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1610536150000|2021-01-13 11:09:10|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|9
1610536160000|2021-01-13 11:09:20|4285.7|4279.7|4285.7|4279.7|4286.2|4280.2|4285.2|4279.2|1
1610536180000|2021-01-13 11:09:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1610536190000|2021-01-13 11:09:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|3
1610536210000|2021-01-13 11:10:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1610536230000|2021-01-13 11:10:30|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|3
1610536290000|2021-01-13 11:11:30|||||||||1
1610536300000|2021-01-13 11:11:40|||||||||1
1610536310000|2021-01-13 11:11:50|||||||||1
1610536320000|2021-01-13 11:12:00|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|2
1610536330000|2021-01-13 11:12:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|6
1610536360000|2021-01-13 11:12:40|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|1
1610536370000|2021-01-13 11:12:50|4287.2|4281.2|4288.2|4282.2|4289.2|4283.2|4287.2|4281.2|2
1610536380000|2021-01-13 11:13:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1610536390000|2021-01-13 11:13:10|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4288.2|4282.2|1
1610536400000|2021-01-13 11:13:20|4288.7|4282.7|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|1
1610536420000|2021-01-13 11:13:40|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|0
1610536430000|2021-01-13 11:13:50|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|1
1610536440000|2021-01-13 11:14:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|1
1610536450000|2021-01-13 11:14:10|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|2
1610536490000|2021-01-13 11:14:50|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|2
1610536510000|2021-01-13 11:15:10|4291.2|4285.2|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|2
1610536520000|2021-01-13 11:15:20|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|4
1610536530000|2021-01-13 11:15:30|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1610536540000|2021-01-13 11:15:40|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|3
1610536550000|2021-01-13 11:15:50|4291.2|4285.2|4292.2|4286.2|4292.2|4286.2|4291.2|4285.2|0
1610536570000|2021-01-13 11:16:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|13
1610536580000|2021-01-13 11:16:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|5
1610536590000|2021-01-13 11:16:30|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|2
1610536610000|2021-01-13 11:16:50|||||||||1
1610536630000|2021-01-13 11:17:10|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|11
1610536650000|2021-01-13 11:17:30|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1610536660000|2021-01-13 11:17:40|||||||||1
1610536670000|2021-01-13 11:17:50|4291.7|4285.7|4292.7|4286.7|4292.7|4286.7|4291.7|4285.7|2
1610536700000|2021-01-13 11:18:20|4293.2|4287.2|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|1
1610536710000|2021-01-13 11:18:30|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|1
1610536720000|2021-01-13 11:18:40|||||||||1
1610536740000|2021-01-13 11:19:00|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|4
1610536750000|2021-01-13 11:19:10|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|9
1610536760000|2021-01-13 11:19:20|4296.7|4290.7|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|6
1610536770000|2021-01-13 11:19:30|4295.2|4289.2|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|15
1610536780000|2021-01-13 11:19:40|4295.2|4289.2|4297.2|4291.2|4297.2|4291.2|4295.2|4289.2|5
1610536800000|2021-01-13 11:20:00|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|4
1610536810000|2021-01-13 11:20:10|4299.7|4293.7|4300.7|4294.7|4300.7|4294.7|4299.7|4293.7|28
1610536820000|2021-01-13 11:20:20|4299.7|4293.7|4300.2|4294.2|4301.2|4295.2|4299.7|4293.7|4
1610536830000|2021-01-13 11:20:30|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|1
1610536840000|2021-01-13 11:20:40|4298.7|4292.7|4300.2|4294.2|4300.2|4294.2|4298.7|4292.7|4
1610536850000|2021-01-13 11:20:50|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|1
1610536860000|2021-01-13 11:21:00|4299.7|4293.7|4300.7|4294.7|4300.7|4294.7|4299.7|4293.7|4
1610536870000|2021-01-13 11:21:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1610536880000|2021-01-13 11:21:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|2
1610536890000|2021-01-13 11:21:30|4299.7|4293.7|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|2
1610536900000|2021-01-13 11:21:40|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1610536910000|2021-01-13 11:21:50|||||||||1
1610536920000|2021-01-13 11:22:00|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|2
1610536930000|2021-01-13 11:22:10|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4
1610536940000|2021-01-13 11:22:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|1
1610536950000|2021-01-13 11:22:30|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|1
1610536960000|2021-01-13 11:22:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|1
1610536970000|2021-01-13 11:22:50|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|1
1610536980000|2021-01-13 11:23:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|1
1610536990000|2021-01-13 11:23:10|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|3
1610537000000|2021-01-13 11:23:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1610537030000|2021-01-13 11:23:50|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4
1610537040000|2021-01-13 11:24:00|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|5
1610537050000|2021-01-13 11:24:10|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|3
1610537070000|2021-01-13 11:24:30|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|5
1610537080000|2021-01-13 11:24:40|||||||||1
1610537090000|2021-01-13 11:24:50|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4294.7|4288.7|19
1610537110000|2021-01-13 11:25:10|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4
1610537120000|2021-01-13 11:25:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1610537130000|2021-01-13 11:25:30|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|1
1610537140000|2021-01-13 11:25:40|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|1
1610537150000|2021-01-13 11:25:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|2
1610537160000|2021-01-13 11:26:00|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1610537170000|2021-01-13 11:26:10|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|4
1610537180000|2021-01-13 11:26:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1610537190000|2021-01-13 11:26:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610537200000|2021-01-13 11:26:40|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|3
1610537220000|2021-01-13 11:27:00|4292.2|4286.2|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|0
1610537230000|2021-01-13 11:27:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610537260000|2021-01-13 11:27:40|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|9
1610537290000|2021-01-13 11:28:10|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1610537300000|2021-01-13 11:28:20|||||||||1
1610537320000|2021-01-13 11:28:40|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|0
1610537340000|2021-01-13 11:29:00|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|1
1610537350000|2021-01-13 11:29:10|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1610537360000|2021-01-13 11:29:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610537370000|2021-01-13 11:29:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1610537380000|2021-01-13 11:29:40|4292.2|4286.2|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|0
1610537410000|2021-01-13 11:30:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|10
1610537440000|2021-01-13 11:30:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4
1610537450000|2021-01-13 11:30:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610537460000|2021-01-13 11:31:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|2
1610537470000|2021-01-13 11:31:10|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|1
1610537490000|2021-01-13 11:31:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1610537510000|2021-01-13 11:31:50|||||||||1
1610537530000|2021-01-13 11:32:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1610537550000|2021-01-13 11:32:30|4295.7|4289.7|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|4
1610537560000|2021-01-13 11:32:40|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1610537620000|2021-01-13 11:33:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610537630000|2021-01-13 11:33:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|2
1610537640000|2021-01-13 11:34:00|||||||||1
1610537660000|2021-01-13 11:34:20|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|7
1610537670000|2021-01-13 11:34:30|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1610537690000|2021-01-13 11:34:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610537700000|2021-01-13 11:35:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|1
1610537710000|2021-01-13 11:35:10|4296.2|4290.2|4294.7|4288.7|4296.2|4290.2|4294.7|4288.7|0
1610537730000|2021-01-13 11:35:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610537770000|2021-01-13 11:36:10|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|4
1610537780000|2021-01-13 11:36:20|||||||||2
1610537800000|2021-01-13 11:36:40|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1610537810000|2021-01-13 11:36:50|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|0
1610537820000|2021-01-13 11:37:00|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|2
1610537850000|2021-01-13 11:37:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610537870000|2021-01-13 11:37:50|||||||||1
1610537880000|2021-01-13 11:38:00|4294.7|4288.7|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|1
1610537910000|2021-01-13 11:38:30|||||||||3
1610537940000|2021-01-13 11:39:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610537950000|2021-01-13 11:39:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1610537970000|2021-01-13 11:39:30|||||||||1
1610538000000|2021-01-13 11:40:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610538030000|2021-01-13 11:40:30|||||||||1
1610538050000|2021-01-13 11:40:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1610538070000|2021-01-13 11:41:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610538110000|2021-01-13 11:41:50|||||||||4
1610538170000|2021-01-13 11:42:50|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|7
1610538190000|2021-01-13 11:43:10|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|3
1610538200000|2021-01-13 11:43:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|2
1610538240000|2021-01-13 11:44:00|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|3
1610538250000|2021-01-13 11:44:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1610538260000|2021-01-13 11:44:20|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610538280000|2021-01-13 11:44:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610538290000|2021-01-13 11:44:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610538320000|2021-01-13 11:45:20|4298.2|4292.2|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|1
1610538330000|2021-01-13 11:45:30|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|1
1610538350000|2021-01-13 11:45:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|1
1610538360000|2021-01-13 11:46:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1610538370000|2021-01-13 11:46:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|2
1610538380000|2021-01-13 11:46:20|4297.2|4291.2|4296.7|4290.7|4297.7|4291.7|4296.7|4290.7|2
1610538390000|2021-01-13 11:46:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610538400000|2021-01-13 11:46:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|12
1610538410000|2021-01-13 11:46:50|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|1
1610538420000|2021-01-13 11:47:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610538430000|2021-01-13 11:47:10|||||||||1
1610538440000|2021-01-13 11:47:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|3
1610538460000|2021-01-13 11:47:40|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|0
1610538500000|2021-01-13 11:48:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|1
1610538510000|2021-01-13 11:48:30|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1610538520000|2021-01-13 11:48:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1610538550000|2021-01-13 11:49:10|||||||||1
1610538560000|2021-01-13 11:49:20|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|2
1610538570000|2021-01-13 11:49:30|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|1
1610538600000|2021-01-13 11:50:00|4299.2|4293.2|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1610538610000|2021-01-13 11:50:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|3
1610538630000|2021-01-13 11:50:30|||||||||5
1610538640000|2021-01-13 11:50:40|||||||||1
1610538660000|2021-01-13 11:51:00|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|31
1610538680000|2021-01-13 11:51:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610538710000|2021-01-13 11:51:50|||||||||1
1610538720000|2021-01-13 11:52:00|||||||||1
1610538740000|2021-01-13 11:52:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|2
1610538750000|2021-01-13 11:52:30|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.2|4290.2|0
1610538760000|2021-01-13 11:52:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|1
1610538770000|2021-01-13 11:52:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1610538780000|2021-01-13 11:53:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610538790000|2021-01-13 11:53:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|2
1610538800000|2021-01-13 11:53:20|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4295.7|4289.7|0
1610538810000|2021-01-13 11:53:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610538840000|2021-01-13 11:54:00|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|7
1610538850000|2021-01-13 11:54:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1610538900000|2021-01-13 11:55:00|||||||||1
1610538920000|2021-01-13 11:55:20|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|1
1610538940000|2021-01-13 11:55:40|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|0
1610538960000|2021-01-13 11:56:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1610538990000|2021-01-13 11:56:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|5
1610539010000|2021-01-13 11:56:50|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|8
1610539020000|2021-01-13 11:57:00|||||||||1
1610539030000|2021-01-13 11:57:10|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|2
1610539070000|2021-01-13 11:57:50|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1610539080000|2021-01-13 11:58:00|4298.2|4292.2|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|2
1610539100000|2021-01-13 11:58:20|||||||||1
1610539140000|2021-01-13 11:59:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|1
1610539160000|2021-01-13 11:59:20|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|1
1610539170000|2021-01-13 11:59:30|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4294.7|4288.7|7
1610539180000|2021-01-13 11:59:40|4294.7|4288.7|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|0
1610539190000|2021-01-13 11:59:50|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1610539200000|2021-01-13 12:00:00|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|2
1610539210000|2021-01-13 12:00:10|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|1
1610539220000|2021-01-13 12:00:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610539240000|2021-01-13 12:00:40|||||||||1
1610539250000|2021-01-13 12:00:50|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|2
1610539260000|2021-01-13 12:01:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|2
1610539270000|2021-01-13 12:01:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1610539370000|2021-01-13 12:02:50|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|2
1610539380000|2021-01-13 12:03:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4
1610539390000|2021-01-13 12:03:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|2
1610539400000|2021-01-13 12:03:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|2
1610539420000|2021-01-13 12:03:40|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|2
1610539430000|2021-01-13 12:03:50|||||||||4
1610539450000|2021-01-13 12:04:10|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|4
1610539460000|2021-01-13 12:04:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1610539470000|2021-01-13 12:04:30|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|10
1610539480000|2021-01-13 12:04:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|3
1610539490000|2021-01-13 12:04:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610539500000|2021-01-13 12:05:00|4294.7|4288.7|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|4
1610539510000|2021-01-13 12:05:10|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1610539530000|2021-01-13 12:05:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610539540000|2021-01-13 12:05:40|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4296.7|4290.7|1
1610539550000|2021-01-13 12:05:50|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|3
1610539560000|2021-01-13 12:06:00|4296.7|4290.7|4296.7|4290.7|4297.2|4291.2|4296.2|4290.2|1
1610539570000|2021-01-13 12:06:10|4296.2|4290.2|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|3
1610539580000|2021-01-13 12:06:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|1
1610539590000|2021-01-13 12:06:30|4296.2|4290.2|4294.7|4288.7|4296.2|4290.2|4294.7|4288.7|35
1610539600000|2021-01-13 12:06:40|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|2
1610539610000|2021-01-13 12:06:50|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|3
1610539620000|2021-01-13 12:07:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|5
1610539640000|2021-01-13 12:07:20|4296.7|4290.7|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|1
1610539660000|2021-01-13 12:07:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|0
1610539680000|2021-01-13 12:08:00|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|3
1610539720000|2021-01-13 12:08:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|1
1610539730000|2021-01-13 12:08:50|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|2
1610539740000|2021-01-13 12:09:00|4298.7|4292.7|4298.7|4292.7|4299.2|4293.2|4298.2|4292.2|4
1610539750000|2021-01-13 12:09:10|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|1
1610539770000|2021-01-13 12:09:30|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|7
1610539780000|2021-01-13 12:09:40|4295.2|4289.2|4296.7|4290.7|4296.7|4290.7|4295.2|4289.2|17
1610539790000|2021-01-13 12:09:50|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|1
1610539800000|2021-01-13 12:10:00|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|3
1610539810000|2021-01-13 12:10:10|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|0
1610539820000|2021-01-13 12:10:20|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|0
1610539840000|2021-01-13 12:10:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|1
1610539850000|2021-01-13 12:10:50|||||||||1
1610539860000|2021-01-13 12:11:00|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|0
1610539870000|2021-01-13 12:11:10|4296.7|4290.7|4296.7|4290.7|4297.2|4291.2|4296.2|4290.2|1
1610539900000|2021-01-13 12:11:40|4297.2|4291.2|4296.2|4290.2|4297.2|4291.2|4296.2|4290.2|0
1610539910000|2021-01-13 12:11:50|4297.2|4291.2|4297.7|4291.7|4298.2|4292.2|4297.2|4291.2|4
1610539930000|2021-01-13 12:12:10|4298.2|4292.2|4297.7|4291.7|4298.7|4292.7|4297.7|4291.7|1
1610539940000|2021-01-13 12:12:20|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1610539950000|2021-01-13 12:12:30|4298.2|4292.2|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|0
1610539960000|2021-01-13 12:12:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610539970000|2021-01-13 12:12:50|||||||||1
1610539980000|2021-01-13 12:13:00|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|0
1610540000000|2021-01-13 12:13:20|||||||||1
1610540010000|2021-01-13 12:13:30|4298.2|4292.2|4297.7|4291.7|4298.7|4292.7|4297.7|4291.7|4
1610540020000|2021-01-13 12:13:40|4296.7|4290.7|4296.7|4290.7|4297.2|4291.2|4296.2|4290.2|8
1610540030000|2021-01-13 12:13:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|3
1610540040000|2021-01-13 12:14:00|4295.7|4289.7|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|1
1610540050000|2021-01-13 12:14:10|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.2|4289.2|0
1610540060000|2021-01-13 12:14:20|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|1
1610540090000|2021-01-13 12:14:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|0
1610540100000|2021-01-13 12:15:00|4295.7|4289.7|4294.7|4288.7|4296.2|4290.2|4294.2|4288.2|5
1610540110000|2021-01-13 12:15:10|4294.2|4288.2|4295.7|4289.7|4295.7|4289.7|4294.2|4288.2|2
1610540120000|2021-01-13 12:15:20|4295.2|4289.2|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|0
1610540130000|2021-01-13 12:15:30|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|1
1610540140000|2021-01-13 12:15:40|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|1
1610540150000|2021-01-13 12:15:50|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|0
1610540170000|2021-01-13 12:16:10|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|4
1610540180000|2021-01-13 12:16:20|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610540190000|2021-01-13 12:16:30|4298.2|4292.2|4297.2|4291.2|4298.2|4292.2|4297.2|4291.2|2
1610540200000|2021-01-13 12:16:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610540230000|2021-01-13 12:17:10|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|1
1610540240000|2021-01-13 12:17:20|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1610540250000|2021-01-13 12:17:30|4297.7|4291.7|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|3
1610540260000|2021-01-13 12:17:40|4298.2|4292.2|4298.7|4292.7|4299.2|4293.2|4298.2|4292.2|1
1610540270000|2021-01-13 12:17:50|4298.6|4292.6|4298.7|4292.7|4298.7|4292.7|4298.6|4292.6|1
1610540280000|2021-01-13 12:18:00|4298.6|4292.6|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|12
1610540290000|2021-01-13 12:18:10|4298.1|4292.1|4297.7|4291.7|4298.1|4292.1|4297.2|4291.2|4
1610540300000|2021-01-13 12:18:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|0
1610540310000|2021-01-13 12:18:30|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|0
1610540320000|2021-01-13 12:18:40|4298.1|4292.1|4297.7|4291.7|4298.1|4292.1|4297.7|4291.7|1
1610540350000|2021-01-13 12:19:10|4298.1|4292.1|4297.2|4291.2|4298.2|4292.2|4297.2|4291.2|1
1610540400000|2021-01-13 12:20:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|2
1610540410000|2021-01-13 12:20:10|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|1
1610540420000|2021-01-13 12:20:20|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|2
1610540430000|2021-01-13 12:20:30|4296.1|4290.1|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|0
1610540460000|2021-01-13 12:21:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1610540480000|2021-01-13 12:21:20|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|1
1610540490000|2021-01-13 12:21:30|4296.6|4290.6|4296.2|4290.2|4296.6|4290.6|4296.2|4290.2|0
1610540500000|2021-01-13 12:21:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|1
1610540510000|2021-01-13 12:21:50|4295.7|4289.7|4296.7|4290.7|4296.7|4290.7|4295.7|4289.7|3
1610540520000|2021-01-13 12:22:00|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610540540000|2021-01-13 12:22:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|2
1610540550000|2021-01-13 12:22:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|1
1610540560000|2021-01-13 12:22:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1610540570000|2021-01-13 12:22:50|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610540580000|2021-01-13 12:23:00|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|2
1610540600000|2021-01-13 12:23:20|4297.2|4291.2|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|5
1610540610000|2021-01-13 12:23:30|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610540620000|2021-01-13 12:23:40|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|0
1610540630000|2021-01-13 12:23:50|4297.6|4291.6|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|0
1610540660000|2021-01-13 12:24:20|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|2
1610540680000|2021-01-13 12:24:40|4299.1|4293.1|4299.2|4293.2|4299.2|4293.2|4299.1|4293.1|0
1610540690000|2021-01-13 12:24:50|4298.7|4292.7|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|1
1610540700000|2021-01-13 12:25:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1610540740000|2021-01-13 12:25:40|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|3
1610540750000|2021-01-13 12:25:50|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|3
1610540760000|2021-01-13 12:26:00|4299.2|4293.2|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|11
1610540770000|2021-01-13 12:26:10|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|20
1610540780000|2021-01-13 12:26:20|4300.2|4294.2|4301.1|4295.1|4301.1|4295.1|4300.2|4294.2|8
1610540790000|2021-01-13 12:26:30|4302.1|4296.1|4304.1|4298.1|4304.1|4298.1|4302.1|4296.1|17
1610540800000|2021-01-13 12:26:40|4304.6|4298.6|4304.6|4298.6|4305.1|4299.1|4304.6|4298.6|14
1610540810000|2021-01-13 12:26:50|4304.7|4298.7|4305.1|4299.1|4305.6|4299.6|4304.7|4298.7|4
1610540820000|2021-01-13 12:27:00|4305.6|4299.6|4305.1|4299.1|4306.1|4300.1|4305.1|4299.1|3
1610540830000|2021-01-13 12:27:10|4305.6|4299.6|4306.2|4300.2|4306.2|4300.2|4305.6|4299.6|5
1610540840000|2021-01-13 12:27:20|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|6
1610540850000|2021-01-13 12:27:30|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4305.1|4299.1|21
1610540860000|2021-01-13 12:27:40|4307.2|4301.2|4308.1|4302.1|4308.1|4302.1|4307.2|4301.2|7
1610540870000|2021-01-13 12:27:50|4307.2|4301.2|4306.1|4300.1|4307.2|4301.2|4305.6|4299.6|6
1610540880000|2021-01-13 12:28:00|4306.6|4300.6|4304.1|4298.1|4307.1|4301.1|4304.1|4298.1|4
1610540890000|2021-01-13 12:28:10|4304.2|4298.2|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|4
1610540900000|2021-01-13 12:28:20|4304.7|4298.7|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|0
1610540910000|2021-01-13 12:28:30|4304.2|4298.2|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|4
1610540920000|2021-01-13 12:28:40|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|5
1610540930000|2021-01-13 12:28:50|4303.2|4297.2|4303.1|4297.1|4303.2|4297.2|4303.1|4297.1|1
1610540940000|2021-01-13 12:29:00|4303.6|4297.6|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|4
1610540950000|2021-01-13 12:29:10|4303.2|4297.2|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|2
1610540960000|2021-01-13 12:29:20|4304.1|4298.1|4304.6|4298.6|4304.7|4298.7|4304.1|4298.1|3
1610540970000|2021-01-13 12:29:30|4304.1|4298.1|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|0
1610540980000|2021-01-13 12:29:40|4303.6|4297.6|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|1
1610541000000|2021-01-13 12:30:00|4304.7|4298.7|4305.6|4299.6|4305.6|4299.6|4304.7|4298.7|1
1610541010000|2021-01-13 12:30:10|4305.2|4299.2|4305.1|4299.1|4305.2|4299.2|4305.1|4299.1|1
1610541020000|2021-01-13 12:30:20|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|8
1610541030000|2021-01-13 12:30:30|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1610541050000|2021-01-13 12:30:50|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|3
1610541060000|2021-01-13 12:31:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|3
1610541070000|2021-01-13 12:31:10|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|2
1610541080000|2021-01-13 12:31:20|4304.7|4298.7|4305.1|4299.1|4305.1|4299.1|4304.7|4298.7|0
1610541090000|2021-01-13 12:31:30|4304.7|4298.7|4304.1|4298.1|4304.7|4298.7|4303.7|4297.7|0
1610541100000|2021-01-13 12:31:40|4304.6|4298.6|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|2
1610541110000|2021-01-13 12:31:50|4303.1|4297.1|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|0
1610541120000|2021-01-13 12:32:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|1
1610541130000|2021-01-13 12:32:10|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1610541140000|2021-01-13 12:32:20|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4301.1|4295.1|7
1610541150000|2021-01-13 12:32:30|4301.6|4295.6|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|1
1610541160000|2021-01-13 12:32:40|4300.7|4294.7|4301.1|4295.1|4302.1|4296.1|4300.7|4294.7|4
1610541170000|2021-01-13 12:32:50|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|1
1610541180000|2021-01-13 12:33:00|4301.6|4295.6|4301.6|4295.6|4302.6|4296.6|4301.1|4295.1|21
1610541200000|2021-01-13 12:33:20|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|0
1610541210000|2021-01-13 12:33:30|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|1
1610541220000|2021-01-13 12:33:40|4301.7|4295.7|4302.1|4296.1|4302.1|4296.1|4301.7|4295.7|0
1610541230000|2021-01-13 12:33:50|4301.7|4295.7|4301.1|4295.1|4301.7|4295.7|4301.1|4295.1|1
1610541240000|2021-01-13 12:34:00|4300.6|4294.6|4300.6|4294.6|4301.1|4295.1|4300.1|4294.1|13
1610541250000|2021-01-13 12:34:10|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|2
1610541260000|2021-01-13 12:34:20|4301.2|4295.2|4301.6|4295.6|4301.6|4295.6|4301.2|4295.2|2
1610541270000|2021-01-13 12:34:30|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1610541280000|2021-01-13 12:34:40|||||||||1
1610541290000|2021-01-13 12:34:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1610541300000|2021-01-13 12:35:00|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|2
1610541310000|2021-01-13 12:35:10|4301.1|4295.1|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|7
1610541320000|2021-01-13 12:35:20|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|3
1610541330000|2021-01-13 12:35:30|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|1
1610541340000|2021-01-13 12:35:40|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|0
1610541350000|2021-01-13 12:35:50|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|1
1610541360000|2021-01-13 12:36:00|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1610541370000|2021-01-13 12:36:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|1
1610541380000|2021-01-13 12:36:20|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|0
1610541390000|2021-01-13 12:36:30|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|0
1610541420000|2021-01-13 12:37:00|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1610541430000|2021-01-13 12:37:10|4302.6|4296.6|4301.6|4295.6|4302.6|4296.6|4301.6|4295.6|9
1610541440000|2021-01-13 12:37:20|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|0
1610541450000|2021-01-13 12:37:30|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|1
1610541460000|2021-01-13 12:37:40|||||||||1
1610541480000|2021-01-13 12:38:00|4302.6|4296.6|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|4
1610541490000|2021-01-13 12:38:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|3
1610541500000|2021-01-13 12:38:20|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|1
1610541510000|2021-01-13 12:38:30|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|1
1610541520000|2021-01-13 12:38:40|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|1
1610541530000|2021-01-13 12:38:50|4301.6|4295.6|4302.6|4296.6|4302.6|4296.6|4301.6|4295.6|0
1610541550000|2021-01-13 12:39:10|4303.6|4297.6|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|2
1610541560000|2021-01-13 12:39:20|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1610541600000|2021-01-13 12:40:00|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|3
1610541610000|2021-01-13 12:40:10|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|2
1610541620000|2021-01-13 12:40:20|4299.1|4293.1|4300.1|4294.1|4300.1|4294.1|4299.1|4293.1|6
1610541630000|2021-01-13 12:40:30|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|2
1610541640000|2021-01-13 12:40:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1610541650000|2021-01-13 12:40:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.1|4292.1|5
1610541660000|2021-01-13 12:41:00|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4298.6|4292.6|0
1610541670000|2021-01-13 12:41:10|4300.1|4294.1|4301.1|4295.1|4301.1|4295.1|4300.1|4294.1|8
1610541700000|2021-01-13 12:41:40|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1610541710000|2021-01-13 12:41:50|4301.1|4295.1|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|1
1610541720000|2021-01-13 12:42:00|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|1
1610541770000|2021-01-13 12:42:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.1|4296.1|6
1610541780000|2021-01-13 12:43:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|1
1610541800000|2021-01-13 12:43:20|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|0
1610541830000|2021-01-13 12:43:50|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1610541840000|2021-01-13 12:44:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|1
1610541890000|2021-01-13 12:44:50|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|1
1610541910000|2021-01-13 12:45:10|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1610541920000|2021-01-13 12:45:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1610541930000|2021-01-13 12:45:30|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|1
1610541960000|2021-01-13 12:46:00|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|2
1610541990000|2021-01-13 12:46:30|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|6
1610542020000|2021-01-13 12:47:00|4302.6|4296.6|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|1
1610542050000|2021-01-13 12:47:30|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|1
1610542060000|2021-01-13 12:47:40|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1610542070000|2021-01-13 12:47:50|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|2
1610542090000|2021-01-13 12:48:10|4303.1|4297.1|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|1
1610542100000|2021-01-13 12:48:20|||||||||1
1610542110000|2021-01-13 12:48:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|1
1610542120000|2021-01-13 12:48:40|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1610542130000|2021-01-13 12:48:50|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1610542140000|2021-01-13 12:49:00|4304.6|4298.6|4305.1|4299.1|4305.1|4299.1|4304.6|4298.6|1
1610542150000|2021-01-13 12:49:10|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1610542170000|2021-01-13 12:49:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|2
1610542200000|2021-01-13 12:50:00|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|2
1610542210000|2021-01-13 12:50:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1610542220000|2021-01-13 12:50:20|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|3
1610542260000|2021-01-13 12:51:00|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|2
1610542270000|2021-01-13 12:51:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1610542290000|2021-01-13 12:51:30|4303.6|4297.6|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|0
1610542300000|2021-01-13 12:51:40|4302.1|4296.1|4302.6|4296.6|4302.6|4296.6|4302.1|4296.1|0
1610542310000|2021-01-13 12:51:50|4302.1|4296.1|4302.6|4296.6|4302.6|4296.6|4301.6|4295.6|2
1610542320000|2021-01-13 12:52:00|4302.1|4296.1|4302.6|4296.6|4302.6|4296.6|4302.1|4296.1|1
1610542330000|2021-01-13 12:52:10|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|1
1610542340000|2021-01-13 12:52:20|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|0
1610542380000|2021-01-13 12:53:00|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|1
1610542390000|2021-01-13 12:53:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1610542400000|2021-01-13 12:53:20|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1610542410000|2021-01-13 12:53:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|2
1610542420000|2021-01-13 12:53:40|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|3
1610542430000|2021-01-13 12:53:50|4304.1|4298.1|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|1
1610542440000|2021-01-13 12:54:00|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4303.1|4297.1|3
1610542450000|2021-01-13 12:54:10|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1610542470000|2021-01-13 12:54:30|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|1
1610542490000|2021-01-13 12:54:50|4304.1|4298.1|4304.1|4298.1|4304.6|4298.6|4303.6|4297.6|6
1610542500000|2021-01-13 12:55:00|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|1
1610542510000|2021-01-13 12:55:10|4305.1|4299.1|4307.1|4301.1|4307.1|4301.1|4304.6|4298.6|10
1610542520000|2021-01-13 12:55:20|4306.6|4300.6|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|1
1610542530000|2021-01-13 12:55:30|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|0
1610542540000|2021-01-13 12:55:40|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|1
1610542550000|2021-01-13 12:55:50|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|0
1610542560000|2021-01-13 12:56:00|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4305.6|4299.6|12
1610542570000|2021-01-13 12:56:10|4306.6|4300.6|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|0
1610542590000|2021-01-13 12:56:30|4305.6|4299.6|4307.6|4301.6|4308.1|4302.1|4305.6|4299.6|11
1610542600000|2021-01-13 12:56:40|4306.6|4300.6|4308.1|4302.1|4308.1|4302.1|4306.1|4300.1|31
1610542610000|2021-01-13 12:56:50|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1610542620000|2021-01-13 12:57:00|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1610542630000|2021-01-13 12:57:10|4308.1|4302.1|4307.1|4301.1|4308.1|4302.1|4307.1|4301.1|4
1610542640000|2021-01-13 12:57:20|4306.6|4300.6|4307.6|4301.6|4307.6|4301.6|4306.6|4300.6|0
1610542650000|2021-01-13 12:57:30|4307.1|4301.1|4306.1|4300.1|4307.1|4301.1|4306.1|4300.1|1
1610542660000|2021-01-13 12:57:40|4306.6|4300.6|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|1
1610542670000|2021-01-13 12:57:50|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|0
1610542680000|2021-01-13 12:58:00|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|1
1610542690000|2021-01-13 12:58:10|||||||||3
1610542700000|2021-01-13 12:58:20|||||||||1
1610542710000|2021-01-13 12:58:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1610542720000|2021-01-13 12:58:40|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1610542730000|2021-01-13 12:58:50|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1610542740000|2021-01-13 12:59:00|4303.6|4297.6|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|3
1610542770000|2021-01-13 12:59:30|4303.1|4297.1|4302.1|4296.1|4303.1|4297.1|4302.1|4296.1|2
1610542780000|2021-01-13 12:59:40|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|1
1610542790000|2021-01-13 12:59:50|4303.1|4297.1|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|1
1610542800000|2021-01-13 13:00:00|4302.1|4296.1|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|3
1610542810000|2021-01-13 13:00:10|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.1|4297.1|9
1610542820000|2021-01-13 13:00:20|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|7
1610542830000|2021-01-13 13:00:30|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|1
1610542860000|2021-01-13 13:01:00|4302.1|4296.1|4298.6|4292.6|4302.1|4296.1|4298.6|4292.6|4
1610542870000|2021-01-13 13:01:10|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1610542880000|2021-01-13 13:01:20|4297.6|4291.6|4296.6|4290.6|4298.1|4292.1|4296.6|4290.6|7
1610542890000|2021-01-13 13:01:30|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|5
1610542900000|2021-01-13 13:01:40|4295.1|4289.1|4293.6|4287.6|4295.1|4289.1|4293.6|4287.6|13
1610542910000|2021-01-13 13:01:50|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4292.1|4286.1|11
1610542920000|2021-01-13 13:02:00|4293.1|4287.1|4294.1|4288.1|4294.1|4288.1|4293.1|4287.1|8
1610542930000|2021-01-13 13:02:10|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|4
1610542940000|2021-01-13 13:02:20|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|0
1610542950000|2021-01-13 13:02:30|4295.6|4289.6|4294.1|4288.1|4295.6|4289.6|4294.1|4288.1|5
1610542960000|2021-01-13 13:02:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|2
1610542970000|2021-01-13 13:02:50|4295.1|4289.1|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|3
1610542980000|2021-01-13 13:03:00|4294.6|4288.6|4295.1|4289.1|4295.6|4289.6|4294.6|4288.6|5
1610542990000|2021-01-13 13:03:10|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|4
1610543000000|2021-01-13 13:03:20|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|4
1610543020000|2021-01-13 13:03:40|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|0
1610543030000|2021-01-13 13:03:50|4294.6|4288.6|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|2
1610543040000|2021-01-13 13:04:00|4295.6|4289.6|4294.6|4288.6|4295.6|4289.6|4294.6|4288.6|1
1610543050000|2021-01-13 13:04:10|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1610543060000|2021-01-13 13:04:20|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|0
1610543070000|2021-01-13 13:04:30|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|0
1610543090000|2021-01-13 13:04:50|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|0
1610543100000|2021-01-13 13:05:00|||||||||1
1610543120000|2021-01-13 13:05:20|||||||||2
1610543140000|2021-01-13 13:05:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|7
1610543170000|2021-01-13 13:06:10|4294.1|4288.1|4294.1|4288.1|4294.6|4288.6|4293.6|4287.6|4
1610543180000|2021-01-13 13:06:20|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|0
1610543200000|2021-01-13 13:06:40|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.1|4287.1|23
1610543210000|2021-01-13 13:06:50|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|1
1610543220000|2021-01-13 13:07:00|4293.1|4287.1|4293.6|4287.6|4294.1|4288.1|4293.1|4287.1|8
1610543230000|2021-01-13 13:07:10|4294.1|4288.1|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|7
1610543240000|2021-01-13 13:07:20|||||||||1
1610543280000|2021-01-13 13:08:00|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|6
1610543290000|2021-01-13 13:08:10|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|1
1610543310000|2021-01-13 13:08:30|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|1
1610543330000|2021-01-13 13:08:50|4291.1|4285.1|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|39
1610543340000|2021-01-13 13:09:00|4289.6|4283.6|4287.6|4281.6|4289.6|4283.6|4287.6|4281.6|18
1610543350000|2021-01-13 13:09:10|4287.1|4281.1|4286.1|4280.1|4287.6|4281.6|4286.1|4280.1|26
1610543360000|2021-01-13 13:09:20|4285.1|4279.1|4284.1|4278.1|4285.1|4279.1|4284.1|4278.1|14
1610543370000|2021-01-13 13:09:30|4285.1|4279.1|4285.6|4279.6|4286.1|4280.1|4284.6|4278.6|14
1610543380000|2021-01-13 13:09:40|4286.1|4280.1|4286.1|4280.1|4286.6|4280.6|4286.1|4280.1|2
1610543390000|2021-01-13 13:09:50|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|7
1610543400000|2021-01-13 13:10:00|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|4
1610543410000|2021-01-13 13:10:10|4287.1|4281.1|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|2
1610543420000|2021-01-13 13:10:20|4287.1|4281.1|4287.6|4281.6|4288.1|4282.1|4287.1|4281.1|2
1610543440000|2021-01-13 13:10:40|4287.1|4281.1|4288.6|4282.6|4288.6|4282.6|4287.1|4281.1|1
1610543450000|2021-01-13 13:10:50|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|3
1610543460000|2021-01-13 13:11:00|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4287.1|4281.1|4
1610543470000|2021-01-13 13:11:10|||||||||1
1610543490000|2021-01-13 13:11:30|||||||||1
1610543510000|2021-01-13 13:11:50|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|4
1610543520000|2021-01-13 13:12:00|4285.6|4279.6|4283.6|4277.6|4285.6|4279.6|4283.1|4277.1|8
1610543530000|2021-01-13 13:12:10|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|0
1610543540000|2021-01-13 13:12:20|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|1
1610543550000|2021-01-13 13:12:30|4283.6|4277.6|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|2
1610543560000|2021-01-13 13:12:40|4284.1|4278.1|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|2
1610543570000|2021-01-13 13:12:50|4284.1|4278.1|4285.6|4279.6|4285.6|4279.6|4284.1|4278.1|10
1610543580000|2021-01-13 13:13:00|4285.1|4279.1|4284.6|4278.6|4285.6|4279.6|4284.6|4278.6|3
1610543600000|2021-01-13 13:13:20|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|3
1610543610000|2021-01-13 13:13:30|4284.6|4278.6|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|3
1610543620000|2021-01-13 13:13:40|4283.1|4277.1|4284.6|4278.6|4284.6|4278.6|4283.1|4277.1|2
1610543630000|2021-01-13 13:13:50|4285.1|4279.1|4284.6|4278.6|4285.1|4279.1|4284.6|4278.6|0
1610543650000|2021-01-13 13:14:10|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1610543660000|2021-01-13 13:14:20|4282.6|4276.6|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|8
1610543670000|2021-01-13 13:14:30|4282.1|4276.1|4282.6|4276.6|4283.6|4277.6|4282.1|4276.1|3
1610543680000|2021-01-13 13:14:40|4282.1|4276.1|4279.6|4273.6|4282.1|4276.1|4279.1|4273.1|16
1610543690000|2021-01-13 13:14:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|16
1610543700000|2021-01-13 13:15:00|4277.1|4271.1|4276.6|4270.6|4277.6|4271.6|4276.1|4270.1|10
1610543710000|2021-01-13 13:15:10|4278.6|4272.6|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|7
1610543720000|2021-01-13 13:15:20|4278.6|4272.6|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|7
1610543730000|2021-01-13 13:15:30|4277.6|4271.6|4280.6|4274.6|4281.1|4275.1|4277.6|4271.6|5
1610543740000|2021-01-13 13:15:40|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4280.1|4274.1|10
1610543750000|2021-01-13 13:15:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1610543760000|2021-01-13 13:16:00|4281.6|4275.6|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|2
1610543770000|2021-01-13 13:16:10|4283.1|4277.1|4281.6|4275.6|4283.1|4277.1|4281.6|4275.6|21
1610543780000|2021-01-13 13:16:20|4280.6|4274.6|4278.6|4272.6|4281.6|4275.6|4278.6|4272.6|22
1610543790000|2021-01-13 13:16:30|4278.1|4272.1|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|9
1610543800000|2021-01-13 13:16:40|4279.6|4273.6|4281.6|4275.6|4281.6|4275.6|4279.6|4273.6|4
1610543810000|2021-01-13 13:16:50|4279.1|4273.1|4279.1|4273.1|4280.1|4274.1|4279.1|4273.1|15
1610543820000|2021-01-13 13:17:00|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|2
1610543830000|2021-01-13 13:17:10|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1610543840000|2021-01-13 13:17:20|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4276.6|4270.6|9
1610543850000|2021-01-13 13:17:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1610543860000|2021-01-13 13:17:40|4277.1|4271.1|4273.1|4267.1|4277.1|4271.1|4273.1|4267.1|24
1610543870000|2021-01-13 13:17:50|4271.6|4265.6|4265.6|4259.6|4271.6|4265.6|4265.6|4259.6|39
1610543880000|2021-01-13 13:18:00|4265.1|4259.1|4266.1|4260.1|4266.6|4260.6|4265.1|4259.1|15
1610543890000|2021-01-13 13:18:10|4265.6|4259.6|4264.6|4258.6|4265.6|4259.6|4264.1|4258.1|12
1610543900000|2021-01-13 13:18:20|4264.1|4258.1|4264.6|4258.6|4265.1|4259.1|4264.1|4258.1|10
1610543910000|2021-01-13 13:18:30|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4265.6|4259.6|3
1610543920000|2021-01-13 13:18:40|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1610543930000|2021-01-13 13:18:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|3
1610543940000|2021-01-13 13:19:00|4269.6|4263.6|4271.6|4265.6|4271.6|4265.6|4269.6|4263.6|7
1610543950000|2021-01-13 13:19:10|4272.1|4266.1|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|6
1610543960000|2021-01-13 13:19:20|4273.1|4267.1|4271.1|4265.1|4273.1|4267.1|4271.1|4265.1|9
1610543970000|2021-01-13 13:19:30|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|0
1610543980000|2021-01-13 13:19:40|4271.6|4265.6|4270.6|4264.6|4271.6|4265.6|4269.6|4263.6|18
1610543990000|2021-01-13 13:19:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|2
1610544000000|2021-01-13 13:20:00|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|2
1610544010000|2021-01-13 13:20:10|4270.6|4264.6|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|1
1610544030000|2021-01-13 13:20:30|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|23
1610544050000|2021-01-13 13:20:50|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|3
1610544060000|2021-01-13 13:21:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1610544070000|2021-01-13 13:21:10|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|3
1610544080000|2021-01-13 13:21:20|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1610544090000|2021-01-13 13:21:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|3
1610544100000|2021-01-13 13:21:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1610544110000|2021-01-13 13:21:50|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|2
1610544120000|2021-01-13 13:22:00|4273.1|4267.1|4272.6|4266.6|4273.1|4267.1|4272.1|4266.1|14
1610544130000|2021-01-13 13:22:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|9
1610544140000|2021-01-13 13:22:20|4273.6|4267.6|4275.6|4269.6|4275.6|4269.6|4273.6|4267.6|5
1610544150000|2021-01-13 13:22:30|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|0
1610544160000|2021-01-13 13:22:40|4275.1|4269.1|4275.6|4269.6|4276.6|4270.6|4275.1|4269.1|2
1610544170000|2021-01-13 13:22:50|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|1
1610544180000|2021-01-13 13:23:00|4276.6|4270.6|4274.1|4268.1|4276.6|4270.6|4274.1|4268.1|8
1610544190000|2021-01-13 13:23:10|||||||||1
1610544200000|2021-01-13 13:23:20|4273.6|4267.6|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|33
1610544210000|2021-01-13 13:23:30|||||||||3
1610544220000|2021-01-13 13:23:40|||||||||1
1610544230000|2021-01-13 13:23:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|2
1610544240000|2021-01-13 13:24:00|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|3
1610544250000|2021-01-13 13:24:10|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|3
1610544270000|2021-01-13 13:24:30|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1610544280000|2021-01-13 13:24:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|5
1610544290000|2021-01-13 13:24:50|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1610544300000|2021-01-13 13:25:00|||||||||1
1610544310000|2021-01-13 13:25:10|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|1
1610544320000|2021-01-13 13:25:20|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|3
1610544330000|2021-01-13 13:25:30|4276.6|4270.6|4275.1|4269.1|4276.6|4270.6|4275.1|4269.1|5
1610544340000|2021-01-13 13:25:40|||||||||2
1610544350000|2021-01-13 13:25:50|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|1
1610544360000|2021-01-13 13:26:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1610544380000|2021-01-13 13:26:20|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1610544400000|2021-01-13 13:26:40|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|0
1610544410000|2021-01-13 13:26:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1610544430000|2021-01-13 13:27:10|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|1
1610544460000|2021-01-13 13:27:40|4277.1|4271.1|4275.6|4269.6|4277.1|4271.1|4275.6|4269.6|5
1610544470000|2021-01-13 13:27:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1610544480000|2021-01-13 13:28:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1610544490000|2021-01-13 13:28:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|2
1610544500000|2021-01-13 13:28:20|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|1
1610544510000|2021-01-13 13:28:30|4277.1|4271.1|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|0
1610544520000|2021-01-13 13:28:40|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|1
1610544530000|2021-01-13 13:28:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|17
1610544540000|2021-01-13 13:29:00|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.1|4271.1|26
1610544550000|2021-01-13 13:29:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|9
1610544560000|2021-01-13 13:29:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1610544570000|2021-01-13 13:29:30|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|2
1610544580000|2021-01-13 13:29:40|4278.1|4272.1|4276.6|4270.6|4278.1|4272.1|4276.6|4270.6|3
1610544590000|2021-01-13 13:29:50|||||||||1
1610544600000|2021-01-13 13:30:00|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|2
1610544620000|2021-01-13 13:30:20|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|1
1610544630000|2021-01-13 13:30:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|1
1610544640000|2021-01-13 13:30:40|||||||||1
1610544650000|2021-01-13 13:30:50|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|2
1610544660000|2021-01-13 13:31:00|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|2
1610544680000|2021-01-13 13:31:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|2
1610544690000|2021-01-13 13:31:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|31
1610544700000|2021-01-13 13:31:40|||||||||23
1610544710000|2021-01-13 13:31:50|||||||||8
1610544720000|2021-01-13 13:32:00|||||||||2
1610544730000|2021-01-13 13:32:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|7
1610544740000|2021-01-13 13:32:20|||||||||2
1610544750000|2021-01-13 13:32:30|||||||||5
1610544760000|2021-01-13 13:32:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1610544770000|2021-01-13 13:32:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|1
1610544810000|2021-01-13 13:33:30|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|6
1610544820000|2021-01-13 13:33:40|4277.1|4271.1|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|1
1610544830000|2021-01-13 13:33:50|4277.6|4271.6|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|7
1610544840000|2021-01-13 13:34:00|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|2
1610544850000|2021-01-13 13:34:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1610544860000|2021-01-13 13:34:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|1
1610544870000|2021-01-13 13:34:30|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|1
1610544880000|2021-01-13 13:34:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1610544890000|2021-01-13 13:34:50|||||||||1
1610544900000|2021-01-13 13:35:00|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|1
1610544910000|2021-01-13 13:35:10|4276.1|4270.1|4276.6|4270.6|4277.1|4271.1|4276.1|4270.1|6
1610544920000|2021-01-13 13:35:20|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1610544940000|2021-01-13 13:35:40|4275.1|4269.1|4274.1|4268.1|4275.1|4269.1|4274.1|4268.1|1
1610544950000|2021-01-13 13:35:50|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|0
1610544960000|2021-01-13 13:36:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|2
1610544980000|2021-01-13 13:36:20|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1610544990000|2021-01-13 13:36:30|4275.6|4269.6|4276.6|4270.6|4276.6|4270.6|4275.1|4269.1|1
1610545000000|2021-01-13 13:36:40|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|4
1610545010000|2021-01-13 13:36:50|4276.6|4270.6|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|0
1610545020000|2021-01-13 13:37:00|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|12
1610545030000|2021-01-13 13:37:10|||||||||1
1610545050000|2021-01-13 13:37:30|||||||||1
1610545060000|2021-01-13 13:37:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4
1610545070000|2021-01-13 13:37:50|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.1|4271.1|3
1610545080000|2021-01-13 13:38:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|2
1610545110000|2021-01-13 13:38:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|2
1610545130000|2021-01-13 13:38:50|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|2
1610545160000|2021-01-13 13:39:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1610545180000|2021-01-13 13:39:40|4277.6|4271.6|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|9
1610545190000|2021-01-13 13:39:50|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1610545200000|2021-01-13 13:40:00|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|4
1610545210000|2021-01-13 13:40:10|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1610545220000|2021-01-13 13:40:20|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|1
1610545230000|2021-01-13 13:40:30|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|1
1610545240000|2021-01-13 13:40:40|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|2
1610545260000|2021-01-13 13:41:00|||||||||3
1610545270000|2021-01-13 13:41:10|||||||||1
1610545280000|2021-01-13 13:41:20|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|9
1610545290000|2021-01-13 13:41:30|4280.1|4274.1|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|1
1610545300000|2021-01-13 13:41:40|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1610545310000|2021-01-13 13:41:50|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|1
1610545320000|2021-01-13 13:42:00|4281.1|4275.1|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|1
1610545330000|2021-01-13 13:42:10|4282.6|4276.6|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|7
1610545340000|2021-01-13 13:42:20|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|0
1610545350000|2021-01-13 13:42:30|4283.1|4277.1|4281.6|4275.6|4283.1|4277.1|4281.6|4275.6|0
1610545370000|2021-01-13 13:42:50|4281.1|4275.1|4283.6|4277.6|4284.1|4278.1|4281.1|4275.1|2
1610545380000|2021-01-13 13:43:00|4284.1|4278.1|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|1
1610545390000|2021-01-13 13:43:10|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|2
1610545400000|2021-01-13 13:43:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|5
1610545410000|2021-01-13 13:43:30|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1610545420000|2021-01-13 13:43:40|4281.6|4275.6|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|4
1610545430000|2021-01-13 13:43:50|4283.1|4277.1|4282.1|4276.1|4283.1|4277.1|4282.1|4276.1|2
1610545440000|2021-01-13 13:44:00|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|3
1610545450000|2021-01-13 13:44:10|4282.1|4276.1|4277.1|4271.1|4282.1|4276.1|4276.6|4270.6|6
1610545460000|2021-01-13 13:44:20|4278.1|4272.1|4278.6|4272.6|4280.1|4274.1|4278.1|4272.1|4
1610545470000|2021-01-13 13:44:30|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|2
1610545480000|2021-01-13 13:44:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1610545490000|2021-01-13 13:44:50|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1610548200000|2021-01-13 14:30:00|4264.5|4258.5|4259|4253|4265.5|4259.5|4257|4251|363
1610548210000|2021-01-13 14:30:10|4259.5|4253.5|4265|4259|4265|4259|4258.5|4252.5|56
1610548220000|2021-01-13 14:30:20|4266|4260|4264.5|4258.5|4266.5|4260.5|4260.5|4254.5|35
1610548230000|2021-01-13 14:30:30|4262.5|4256.5|4254|4248|4262.5|4256.5|4254|4248|56
1610548240000|2021-01-13 14:30:40|4255|4249|4258.5|4252.5|4259|4253|4255|4249|54
1610548250000|2021-01-13 14:30:50|4259|4253|4257.5|4251.5|4259|4253|4257.5|4251.5|19
1610548260000|2021-01-13 14:31:00|4258|4252|4258.5|4252.5|4258.5|4252.5|4254.5|4248.5|57
1610548270000|2021-01-13 14:31:10|4255.5|4249.5|4254.5|4248.5|4256|4250|4254|4248|60
1610548280000|2021-01-13 14:31:20|4254|4248|4247|4241|4254|4248|4246.5|4240.5|91
1610548290000|2021-01-13 14:31:30|4246.5|4240.5|4240.5|4234.5|4246.5|4240.5|4239.5|4233.5|69
1610548300000|2021-01-13 14:31:40|4240|4234|4234.6|4228.6|4241|4235|4234.6|4228.6|98
1610548310000|2021-01-13 14:31:50|4235.1|4229.1|4231.6|4225.6|4235.1|4229.1|4227.6|4221.6|65
1610548320000|2021-01-13 14:32:00|4231.1|4225.1|4230.6|4224.6|4231.6|4225.6|4228.1|4222.1|47
1610548330000|2021-01-13 14:32:10|4230.1|4224.1|4233.6|4227.6|4233.6|4227.6|4229.1|4223.1|63
1610548340000|2021-01-13 14:32:20|4233.1|4227.1|4235.6|4229.6|4236.1|4230.1|4233.1|4227.1|28
1610548350000|2021-01-13 14:32:30|4234.1|4228.1|4232.6|4226.6|4234.1|4228.1|4232.6|4226.6|20
1610548360000|2021-01-13 14:32:40|4234.1|4228.1|4231.6|4225.6|4234.1|4228.1|4231.6|4225.6|26
1610548370000|2021-01-13 14:32:50|4231.1|4225.1|4222.7|4216.7|4232.1|4226.1|4222.7|4216.7|49
1610548380000|2021-01-13 14:33:00|4223.1|4217.1|4220.2|4214.2|4223.1|4217.1|4219.7|4213.7|41
1610548390000|2021-01-13 14:33:10|4219.2|4213.2|4215.7|4209.7|4219.2|4213.2|4211.7|4205.7|38
1610548400000|2021-01-13 14:33:20|4216.2|4210.2|4223.6|4217.6|4224.1|4218.1|4216.2|4210.2|68
1610548410000|2021-01-13 14:33:30|4224.1|4218.1|4225.6|4219.6|4226.1|4220.1|4223.6|4217.6|37
1610548420000|2021-01-13 14:33:40|4225.1|4219.1|4224.6|4218.6|4225.6|4219.6|4224.1|4218.1|9
1610548430000|2021-01-13 14:33:50|4225.1|4219.1|4228.6|4222.6|4230.1|4224.1|4225.1|4219.1|63
1610548440000|2021-01-13 14:34:00|4228.1|4222.1|4231.1|4225.1|4232.1|4226.1|4228.1|4222.1|52
1610548450000|2021-01-13 14:34:10|4230.1|4224.1|4229.6|4223.6|4231.1|4225.1|4229.6|4223.6|34
1610548460000|2021-01-13 14:34:20|4227.6|4221.6|4227.1|4221.1|4228.6|4222.6|4226.6|4220.6|27
1610548470000|2021-01-13 14:34:30|4227.6|4221.6|4231.6|4225.6|4231.6|4225.6|4227.6|4221.6|14
1610548480000|2021-01-13 14:34:40|4232.6|4226.6|4231.1|4225.1|4235.1|4229.1|4231.1|4225.1|33
1610548490000|2021-01-13 14:34:50|4230.1|4224.1|4230.1|4224.1|4231.6|4225.6|4229.6|4223.6|11
1610548500000|2021-01-13 14:35:00|4229.6|4223.6|4229.1|4223.1|4230.6|4224.6|4228.1|4222.1|26
1610548510000|2021-01-13 14:35:10|4230.1|4224.1|4231.1|4225.1|4232.1|4226.1|4230.1|4224.1|14
1610548520000|2021-01-13 14:35:20|4231.6|4225.6|4226.6|4220.6|4231.6|4225.6|4226.6|4220.6|19
1610548530000|2021-01-13 14:35:30|4226.1|4220.1|4221.6|4215.6|4226.1|4220.1|4221.6|4215.6|91
1610548540000|2021-01-13 14:35:40|4222.1|4216.1|4219.2|4213.2|4222.1|4216.1|4219.2|4213.2|65
1610548550000|2021-01-13 14:35:50|4216.7|4210.7|4216.2|4210.2|4218.2|4212.2|4215.2|4209.2|160
1610548560000|2021-01-13 14:36:00|4215.7|4209.7|4212.2|4206.2|4216.2|4210.2|4212.2|4206.2|56
1610548570000|2021-01-13 14:36:10|4213.2|4207.2|4210.7|4204.7|4213.2|4207.2|4210.2|4204.2|53
1610548580000|2021-01-13 14:36:20|4210.2|4204.2|4207.7|4201.7|4210.7|4204.7|4207.7|4201.7|27
1610548590000|2021-01-13 14:36:30|4208.2|4202.2|4203.8|4197.8|4208.7|4202.7|4200.8|4194.8|79
1610548600000|2021-01-13 14:36:40|4204.8|4198.8|4205.8|4199.8|4206.2|4200.2|4203.8|4197.8|60
1610548610000|2021-01-13 14:36:50|4206.2|4200.2|4203.8|4197.8|4208.2|4202.2|4202.8|4196.8|41
1610548620000|2021-01-13 14:37:00|4203.3|4197.3|4207.7|4201.7|4208.2|4202.2|4203.3|4197.3|39
1610548630000|2021-01-13 14:37:10|4207.2|4201.2|4207.7|4201.7|4208.2|4202.2|4207.2|4201.2|10
1610548640000|2021-01-13 14:37:20|4210.7|4204.7|4212.7|4206.7|4213.2|4207.2|4210.7|4204.7|16
1610548650000|2021-01-13 14:37:30|4212.2|4206.2|4210.7|4204.7|4212.2|4206.2|4210.2|4204.2|25
1610548660000|2021-01-13 14:37:40|4210.2|4204.2|4215.2|4209.2|4215.2|4209.2|4210.2|4204.2|45
1610548670000|2021-01-13 14:37:50|4216.2|4210.2|4215.7|4209.7|4216.7|4210.7|4215.2|4209.2|20
1610548680000|2021-01-13 14:38:00|4215.2|4209.2|4217.2|4211.2|4218.2|4212.2|4214.2|4208.2|35
1610548690000|2021-01-13 14:38:10|4216.7|4210.7|4218.7|4212.7|4218.7|4212.7|4216.2|4210.2|38
1610548700000|2021-01-13 14:38:20|4220.7|4214.7|4222.1|4216.1|4223.1|4217.1|4220.7|4214.7|29
1610548710000|2021-01-13 14:38:30|4222.6|4216.6|4221.6|4215.6|4224.1|4218.1|4221.2|4215.2|41
1610548720000|2021-01-13 14:38:40|4221.2|4215.2|4225.6|4219.6|4225.6|4219.6|4221.2|4215.2|19
1610548730000|2021-01-13 14:38:50|4225.1|4219.1|4223.6|4217.6|4225.1|4219.1|4223.6|4217.6|20
1610548740000|2021-01-13 14:39:00|4224.1|4218.1|4226.6|4220.6|4226.6|4220.6|4223.1|4217.1|35
1610548750000|2021-01-13 14:39:10|4228.1|4222.1|4224.6|4218.6|4228.1|4222.1|4224.6|4218.6|19
1610548760000|2021-01-13 14:39:20|4225.1|4219.1|4229.1|4223.1|4229.1|4223.1|4223.6|4217.6|35
1610548770000|2021-01-13 14:39:30|4230.6|4224.6|4230.6|4224.6|4231.1|4225.1|4228.1|4222.1|25
1610548780000|2021-01-13 14:39:40|4231.1|4225.1|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|48
1610548790000|2021-01-13 14:39:50|4231.1|4225.1|4233.6|4227.6|4233.6|4227.6|4231.1|4225.1|15
1610548800000|2021-01-13 14:40:00|4233.1|4227.1|4231.1|4225.1|4233.6|4227.6|4231.1|4225.1|28
1610548810000|2021-01-13 14:40:10|4231.6|4225.6|4231.1|4225.1|4233.6|4227.6|4231.1|4225.1|34
1610548820000|2021-01-13 14:40:20|4231.6|4225.6|4232.1|4226.1|4233.1|4227.1|4231.1|4225.1|59
1610548830000|2021-01-13 14:40:30|4232.6|4226.6|4231.6|4225.6|4233.1|4227.1|4230.6|4224.6|57
1610548840000|2021-01-13 14:40:40|4231.1|4225.1|4233.6|4227.6|4233.6|4227.6|4231.1|4225.1|15
1610548850000|2021-01-13 14:40:50|4235.6|4229.6|4234.1|4228.1|4236.1|4230.1|4233.1|4227.1|43
1610548860000|2021-01-13 14:41:00|4235.1|4229.1|4237.5|4231.5|4237.5|4231.5|4234.1|4228.1|21
1610548870000|2021-01-13 14:41:10|4237|4231|4237.5|4231.5|4237.5|4231.5|4235.6|4229.6|13
1610548880000|2021-01-13 14:41:20|4237.1|4231.1|4239|4233|4239|4233|4237|4231|19
1610548890000|2021-01-13 14:41:30|4238.5|4232.5|4239.5|4233.5|4240.5|4234.5|4238|4232|15
1610548900000|2021-01-13 14:41:40|4240|4234|4237.5|4231.5|4240|4234|4237|4231|28
1610548910000|2021-01-13 14:41:50|4238|4232|4238.5|4232.5|4238.5|4232.5|4237|4231|11
1610548920000|2021-01-13 14:42:00|4239|4233|4241.5|4235.5|4241.5|4235.5|4239|4233|17
1610548930000|2021-01-13 14:42:10|4241|4235|4239.5|4233.5|4242|4236|4239.5|4233.5|7
1610548940000|2021-01-13 14:42:20|4240|4234|4237.5|4231.5|4240|4234|4237.5|4231.5|5
1610548950000|2021-01-13 14:42:30|4238|4232|4240.5|4234.5|4240.5|4234.5|4238|4232|15
1610548960000|2021-01-13 14:42:40|4241|4235|4242|4236|4242|4236|4240.5|4234.5|3
1610548970000|2021-01-13 14:42:50|4241.5|4235.5|4242.5|4236.5|4243.5|4237.5|4241.5|4235.5|40
1610548980000|2021-01-13 14:43:00|4243|4237|4244|4238|4245.5|4239.5|4243|4237|30
1610548990000|2021-01-13 14:43:10|4243|4237|4242|4236|4243.5|4237.5|4242|4236|29
1610549000000|2021-01-13 14:43:20|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|8
1610549010000|2021-01-13 14:43:30|4243|4237|4243|4237|4243|4237|4243|4237|16
1610549020000|2021-01-13 14:43:40|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|8
1610549030000|2021-01-13 14:43:50|4241|4235|4241|4235|4241.5|4235.5|4241|4235|32
1610549040000|2021-01-13 14:44:00|4241.5|4235.5|4239|4233|4242|4236|4239|4233|41
1610549050000|2021-01-13 14:44:10|4237.5|4231.5|4235.6|4229.6|4237.5|4231.5|4235.6|4229.6|15
1610549060000|2021-01-13 14:44:20|4236.1|4230.1|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|39
1610549070000|2021-01-13 14:44:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|72
1610549080000|2021-01-13 14:44:40|||||||||35
1610549090000|2021-01-13 14:44:50|||||||||25
1610549100000|2021-01-13 14:45:00|4234.1|4228.1|4235.1|4229.1|4235.1|4229.1|4232.1|4226.1|27
1610549110000|2021-01-13 14:45:10|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|10
1610549120000|2021-01-13 14:45:20|4234.1|4228.1|4241|4235|4241|4235|4234.1|4228.1|39
1610549130000|2021-01-13 14:45:30|4240.5|4234.5|4240.5|4234.5|4241|4235|4240|4234|13
1610549140000|2021-01-13 14:45:40|4241|4235|4240|4234|4241|4235|4239.5|4233.5|12
1610549150000|2021-01-13 14:45:50|4239.5|4233.5|4241|4235|4242|4236|4239.5|4233.5|12
1610549160000|2021-01-13 14:46:00|4241.5|4235.5|4244|4238|4244.5|4238.5|4241|4235|35
1610549170000|2021-01-13 14:46:10|4243.5|4237.5|4245|4239|4245|4239|4243.5|4237.5|15
1610549180000|2021-01-13 14:46:20|4244.5|4238.5|4244|4238|4245|4239|4244|4238|20
1610549190000|2021-01-13 14:46:30|4244.5|4238.5|4244|4238|4244.5|4238.5|4244|4238|8
1610549200000|2021-01-13 14:46:40|4243|4237|4244|4238|4244|4238|4243|4237|11
1610549210000|2021-01-13 14:46:50|4243.5|4237.5|4243.5|4237.5|4244|4238|4243.5|4237.5|6
1610549220000|2021-01-13 14:47:00|4243|4237|4245|4239|4245|4239|4243|4237|19
1610549230000|2021-01-13 14:47:10|4244|4238|4244.5|4238.5|4245|4239|4243.5|4237.5|27
1610549240000|2021-01-13 14:47:20|4244|4238|4246.5|4240.5|4246.5|4240.5|4244|4238|13
1610549250000|2021-01-13 14:47:30|4246|4240|4245|4239|4246.5|4240.5|4245|4239|21
1610549260000|2021-01-13 14:47:40|4246|4240|4245|4239|4246|4240|4245|4239|7
1610549270000|2021-01-13 14:47:50|4246|4240|4242|4236|4246|4240|4242|4236|15
1610549280000|2021-01-13 14:48:00|4242.5|4236.5|4241.5|4235.5|4242.5|4236.5|4241|4235|17
1610549290000|2021-01-13 14:48:10|4241|4235|4241.5|4235.5|4242|4236|4241|4235|22
1610549300000|2021-01-13 14:48:20|4242.5|4236.5|4243.5|4237.5|4243.5|4237.5|4242.5|4236.5|8
1610549310000|2021-01-13 14:48:30|4244|4238|4243|4237|4245|4239|4243|4237|12
1610549320000|2021-01-13 14:48:40|4244|4238|4242.5|4236.5|4244.5|4238.5|4242|4236|17
1610549330000|2021-01-13 14:48:50|4242|4236|4241.5|4235.5|4242.5|4236.5|4241|4235|32
1610549340000|2021-01-13 14:49:00|4241|4235|4240|4234|4241.5|4235.5|4240|4234|10
1610549350000|2021-01-13 14:49:10|4238|4232|4237|4231|4238|4232|4235.6|4229.6|62
1610549360000|2021-01-13 14:49:20|4238|4232|4236|4230|4238.5|4232.5|4236|4230|12
1610549370000|2021-01-13 14:49:30|4236.5|4230.5|4236.1|4230.1|4237|4231|4236|4230|10
1610549380000|2021-01-13 14:49:40|4236|4230|4235.1|4229.1|4236.5|4230.5|4235.1|4229.1|7
1610549390000|2021-01-13 14:49:50|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|15
1610549400000|2021-01-13 14:50:00|4232.1|4226.1|4233.1|4227.1|4233.1|4227.1|4232.1|4226.1|17
1610549410000|2021-01-13 14:50:10|4232.1|4226.1|4233.6|4227.6|4234.1|4228.1|4232.1|4226.1|14
1610549420000|2021-01-13 14:50:20|4234.1|4228.1|4231.6|4225.6|4235.6|4229.6|4231.1|4225.1|48
1610549430000|2021-01-13 14:50:30|4232.1|4226.1|4229.1|4223.1|4232.1|4226.1|4229.1|4223.1|30
1610549440000|2021-01-13 14:50:40|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.1|4223.1|7
1610549450000|2021-01-13 14:50:50|4230.1|4224.1|4230.1|4224.1|4231.1|4225.1|4229.6|4223.6|48
1610549460000|2021-01-13 14:51:00|4229.6|4223.6|4229.6|4223.6|4230.6|4224.6|4229.1|4223.1|20
1610549470000|2021-01-13 14:51:10|4229.1|4223.1|4230.1|4224.1|4232.1|4226.1|4229.1|4223.1|49
1610549480000|2021-01-13 14:51:20|4229.1|4223.1|4229.6|4223.6|4230.1|4224.1|4228.6|4222.6|51
1610549490000|2021-01-13 14:51:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|2
1610549500000|2021-01-13 14:51:40|4229.6|4223.6|4229.1|4223.1|4230.6|4224.6|4229.1|4223.1|16
1610549510000|2021-01-13 14:51:50|4228.6|4222.6|4227.1|4221.1|4228.6|4222.6|4227.1|4221.1|24
1610549520000|2021-01-13 14:52:00|4226.1|4220.1|4228.1|4222.1|4229.1|4223.1|4226.1|4220.1|29
1610549530000|2021-01-13 14:52:10|4227.6|4221.6|4229.1|4223.1|4229.1|4223.1|4227.6|4221.6|5
1610549540000|2021-01-13 14:52:20|4230.6|4224.6|4233.6|4227.6|4233.6|4227.6|4230.6|4224.6|41
1610549550000|2021-01-13 14:52:30|4233.1|4227.1|4231.1|4225.1|4233.6|4227.6|4230.6|4224.6|28
1610549560000|2021-01-13 14:52:40|4232.1|4226.1|4231.1|4225.1|4232.6|4226.6|4231.1|4225.1|9
1610549570000|2021-01-13 14:52:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|9
1610549580000|2021-01-13 14:53:00|4230.1|4224.1|4229.1|4223.1|4230.6|4224.6|4229.1|4223.1|8
1610549590000|2021-01-13 14:53:10|4228.1|4222.1|4225.6|4219.6|4228.6|4222.6|4225.6|4219.6|22
1610549600000|2021-01-13 14:53:20|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|19
1610549610000|2021-01-13 14:53:30|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|4
1610549620000|2021-01-13 14:53:40|4226.6|4220.6|4226.6|4220.6|4227.6|4221.6|4226.1|4220.1|15
1610549630000|2021-01-13 14:53:50|4226.1|4220.1|4227.1|4221.1|4227.6|4221.6|4226.1|4220.1|5
1610549640000|2021-01-13 14:54:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4225.1|4219.1|25
1610549650000|2021-01-13 14:54:10|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|41
1610549660000|2021-01-13 14:54:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|2
1610549670000|2021-01-13 14:54:30|4227.1|4221.1|4227.1|4221.1|4228.1|4222.1|4227.1|4221.1|12
1610549680000|2021-01-13 14:54:40|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|11
1610549690000|2021-01-13 14:54:50|4226.1|4220.1|4226.6|4220.6|4227.1|4221.1|4226.1|4220.1|7
1610549700000|2021-01-13 14:55:00|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|2
1610549710000|2021-01-13 14:55:10|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.1|4220.1|4
1610549720000|2021-01-13 14:55:20|4226.1|4220.1|4225.1|4219.1|4226.6|4220.6|4224.1|4218.1|6
1610549730000|2021-01-13 14:55:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|3
1610549740000|2021-01-13 14:55:40|4225.1|4219.1|4226.6|4220.6|4227.1|4221.1|4225.1|4219.1|8
1610549750000|2021-01-13 14:55:50|4226.1|4220.1|4226.6|4220.6|4227.1|4221.1|4226.1|4220.1|22
1610549760000|2021-01-13 14:56:00|4227.1|4221.1|4228.1|4222.1|4230.1|4224.1|4227.1|4221.1|24
1610549770000|2021-01-13 14:56:10|4229.6|4223.6|4231.6|4225.6|4231.6|4225.6|4229.6|4223.6|34
1610549780000|2021-01-13 14:56:20|4231.1|4225.1|4232.6|4226.6|4233.1|4227.1|4231.1|4225.1|7
1610549790000|2021-01-13 14:56:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|6
1610549800000|2021-01-13 14:56:40|4234.1|4228.1|4234.6|4228.6|4235.1|4229.1|4233.6|4227.6|19
1610549810000|2021-01-13 14:56:50|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|13
1610549820000|2021-01-13 14:57:00|4235|4229|4235|4229|4236|4230|4235|4229|36
1610549830000|2021-01-13 14:57:10|4235.1|4229.1|4237.5|4231.5|4237.5|4231.5|4235.1|4229.1|30
1610549840000|2021-01-13 14:57:20|4237|4231|4237|4231|4238|4232|4237|4231|15
1610549850000|2021-01-13 14:57:30|4237.5|4231.5|4236|4230|4237.5|4231.5|4236|4230|10
1610549860000|2021-01-13 14:57:40|4237|4231|4237|4231|4237.5|4231.5|4237|4231|14
1610549870000|2021-01-13 14:57:50|4236|4230|4235|4229|4236|4230|4235|4229|10
1610549880000|2021-01-13 14:58:00|4234.6|4228.6|4233.1|4227.1|4235|4229|4233.1|4227.1|19
1610549890000|2021-01-13 14:58:10|4232.6|4226.6|4233.1|4227.1|4234.1|4228.1|4232.6|4226.6|7
1610549900000|2021-01-13 14:58:20|4233.6|4227.6|4232.1|4226.1|4233.6|4227.6|4231.6|4225.6|14
1610549910000|2021-01-13 14:58:30|4231.6|4225.6|4229.1|4223.1|4231.6|4225.6|4229.1|4223.1|11
1610549920000|2021-01-13 14:58:40|4227.1|4221.1|4228.1|4222.1|4228.1|4222.1|4226.6|4220.6|38
1610549930000|2021-01-13 14:58:50|4227.6|4221.6|4228.6|4222.6|4228.6|4222.6|4227.6|4221.6|10
1610549940000|2021-01-13 14:59:00|4229.1|4223.1|4231.6|4225.6|4231.6|4225.6|4229.1|4223.1|13
1610549950000|2021-01-13 14:59:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.1|4224.1|7
1610549960000|2021-01-13 14:59:20|4231.6|4225.6|4233.1|4227.1|4233.1|4227.1|4231.6|4225.6|9
1610549970000|2021-01-13 14:59:30|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4
1610549980000|2021-01-13 14:59:40|4232.1|4226.1|4230.6|4224.6|4232.6|4226.6|4230.6|4224.6|9
1610549990000|2021-01-13 14:59:50|4230.1|4224.1|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|2
1610550000000|2021-01-13 15:00:00|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|6
1610550010000|2021-01-13 15:00:10|4230.1|4224.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|52
1610550020000|2021-01-13 15:00:20|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|108
1610550030000|2021-01-13 15:00:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|5
1610550040000|2021-01-13 15:00:40|4228.6|4222.6|4224.1|4218.1|4228.6|4222.6|4224.1|4218.1|41
1610550050000|2021-01-13 15:00:50|4223.6|4217.6|4225.1|4219.1|4225.1|4219.1|4223.6|4217.6|25
1610550060000|2021-01-13 15:01:00|4226.1|4220.1|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|16
1610550070000|2021-01-13 15:01:10|4226.1|4220.1|4222.1|4216.1|4227.1|4221.1|4222.1|4216.1|16
1610550080000|2021-01-13 15:01:20|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|8
1610550090000|2021-01-13 15:01:30|4221.6|4215.6|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|7
1610550100000|2021-01-13 15:01:40|4221.1|4215.1|4222.6|4216.6|4222.6|4216.6|4221.1|4215.1|4
1610550110000|2021-01-13 15:01:50|4222.1|4216.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|12
1610550120000|2021-01-13 15:02:00|4222.6|4216.6|4220.1|4214.1|4223.1|4217.1|4220.1|4214.1|17
1610550130000|2021-01-13 15:02:10|4220.6|4214.6|4219.1|4213.1|4221.1|4215.1|4219.1|4213.1|18
1610550140000|2021-01-13 15:02:20|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.1|4213.1|18
1610550150000|2021-01-13 15:02:30|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|6
1610550160000|2021-01-13 15:02:40|4219.6|4213.6|4220.6|4214.6|4220.6|4214.6|4219.6|4213.6|17
1610550170000|2021-01-13 15:02:50|4221.1|4215.1|4223.1|4217.1|4223.1|4217.1|4220.6|4214.6|32
1610550180000|2021-01-13 15:03:00|4222.6|4216.6|4224.1|4218.1|4224.1|4218.1|4222.1|4216.1|18
1610550190000|2021-01-13 15:03:10|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|9
1610550200000|2021-01-13 15:03:20|||||||||6
1610550210000|2021-01-13 15:03:30|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|5
1610550220000|2021-01-13 15:03:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|10
1610550230000|2021-01-13 15:03:50|4225.1|4219.1|4227.1|4221.1|4227.1|4221.1|4225.1|4219.1|9
1610550240000|2021-01-13 15:04:00|4226.6|4220.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|7
1610550250000|2021-01-13 15:04:10|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|6
1610550260000|2021-01-13 15:04:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|12
1610550270000|2021-01-13 15:04:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|1
1610550290000|2021-01-13 15:04:50|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|7
1610550300000|2021-01-13 15:05:00|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1610550320000|2021-01-13 15:05:20|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|7
1610550330000|2021-01-13 15:05:30|4227.1|4221.1|4229.6|4223.6|4229.6|4223.6|4227.1|4221.1|14
1610550340000|2021-01-13 15:05:40|4230.1|4224.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|6
1610550350000|2021-01-13 15:05:50|4231.1|4225.1|4231.6|4225.6|4231.6|4225.6|4230.1|4224.1|16
1610550360000|2021-01-13 15:06:00|4231.1|4225.1|4228.6|4222.6|4233.5|4227.5|4228.1|4222.1|179
1610550370000|2021-01-13 15:06:10|4229.1|4223.1|4229.6|4223.6|4231.1|4225.1|4229.1|4223.1|18
1610550380000|2021-01-13 15:06:20|4229.1|4223.1|4229.6|4223.6|4229.6|4223.6|4229.1|4223.1|5
1610550390000|2021-01-13 15:06:30|4229.1|4223.1|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|1
1610550400000|2021-01-13 15:06:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|16
1610550410000|2021-01-13 15:06:50|4227.1|4221.1|4228.1|4222.1|4228.1|4222.1|4227.1|4221.1|1
1610550420000|2021-01-13 15:07:00|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|9
1610550430000|2021-01-13 15:07:10|4228.1|4222.1|4230.1|4224.1|4230.1|4224.1|4228.1|4222.1|5
1610550440000|2021-01-13 15:07:20|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|11
1610550450000|2021-01-13 15:07:30|4231.6|4225.6|4232.6|4226.6|4233|4227|4231.1|4225.1|9
1610550460000|2021-01-13 15:07:40|||||||||2
1610550470000|2021-01-13 15:07:50|4233|4227|4233|4227|4233.5|4227.5|4233|4227|11
1610550480000|2021-01-13 15:08:00|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4231.6|4225.6|15
1610550490000|2021-01-13 15:08:10|||||||||5
1610550500000|2021-01-13 15:08:20|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|4
1610550510000|2021-01-13 15:08:30|4233.1|4227.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|8
1610550520000|2021-01-13 15:08:40|4233|4227|4233|4227|4233|4227|4233|4227|14
1610550530000|2021-01-13 15:08:50|4233.1|4227.1|4234.5|4228.5|4234.5|4228.5|4233.1|4227.1|10
1610550540000|2021-01-13 15:09:00|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|4
1610550550000|2021-01-13 15:09:10|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|6
1610550560000|2021-01-13 15:09:20|||||||||3
1610550570000|2021-01-13 15:09:30|4230.1|4224.1|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|12
1610550580000|2021-01-13 15:09:40|4230.1|4224.1|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|10
1610550590000|2021-01-13 15:09:50|4231.6|4225.6|4233|4227|4233|4227|4231.6|4225.6|10
1610550600000|2021-01-13 15:10:00|4232.6|4226.6|4231.1|4225.1|4232.6|4226.6|4231.1|4225.1|3
1610550610000|2021-01-13 15:10:10|4231.6|4225.6|4232.6|4226.6|4233|4227|4231.1|4225.1|12
1610550620000|2021-01-13 15:10:20|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|1
1610550630000|2021-01-13 15:10:30|4233|4227|4232.1|4226.1|4233|4227|4232.1|4226.1|1
1610550640000|2021-01-13 15:10:40|4233|4227|4235|4229|4235|4229|4233|4227|12
1610550650000|2021-01-13 15:10:50|4235.5|4229.5|4240.5|4234.5|4240.5|4234.5|4235.5|4229.5|21
1610550660000|2021-01-13 15:11:00|4241|4235|4240.5|4234.5|4241.5|4235.5|4240|4234|13
1610550670000|2021-01-13 15:11:10|4240|4234|4239.5|4233.5|4240.5|4234.5|4239|4233|9
1610550680000|2021-01-13 15:11:20|4240|4234|4242|4236|4242.5|4236.5|4240|4234|6
1610550690000|2021-01-13 15:11:30|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|0
1610550700000|2021-01-13 15:11:40|4241.5|4235.5|4239|4233|4241.5|4235.5|4239|4233|8
1610550710000|2021-01-13 15:11:50|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|6
1610550720000|2021-01-13 15:12:00|4239|4233|4238.5|4232.5|4239|4233|4237.5|4231.5|14
1610550730000|2021-01-13 15:12:10|4238|4232|4238|4232|4238|4232|4238|4232|0
1610550740000|2021-01-13 15:12:20|4239|4233|4239.5|4233.5|4240|4234|4239|4233|13
1610550750000|2021-01-13 15:12:30|4239|4233|4238.5|4232.5|4239|4233|4238.5|4232.5|5
1610550760000|2021-01-13 15:12:40|4239|4233|4238.5|4232.5|4239|4233|4238.5|4232.5|1
1610550770000|2021-01-13 15:12:50|4238|4232|4237|4231|4238.5|4232.5|4237|4231|3
1610550780000|2021-01-13 15:13:00|4236.5|4230.5|4237|4231|4237|4231|4236|4230|14
1610550790000|2021-01-13 15:13:10|4236.5|4230.5|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|18
1610550800000|2021-01-13 15:13:20|4238|4232|4236.5|4230.5|4238|4232|4236.5|4230.5|5
1610550810000|2021-01-13 15:13:30|4237|4231|4236|4230|4238|4232|4236|4230|6
1610550820000|2021-01-13 15:13:40|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235|4229|10
1610550830000|2021-01-13 15:13:50|4236|4230|4236|4230|4236|4230|4236|4230|1
1610550840000|2021-01-13 15:14:00|4236.5|4230.5|4239.5|4233.5|4239.5|4233.5|4236.5|4230.5|29
1610550850000|2021-01-13 15:14:10|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.5|4233.5|21
1610550860000|2021-01-13 15:14:20|4241|4235|4240.5|4234.5|4241|4235|4240|4234|33
1610550870000|2021-01-13 15:14:30|4240|4234|4239.5|4233.5|4241|4235|4239.5|4233.5|10
1610550880000|2021-01-13 15:14:40|4239|4233|4238|4232|4239|4233|4238|4232|11
1610550890000|2021-01-13 15:14:50|4237.5|4231.5|4238|4232|4238.5|4232.5|4237.5|4231.5|7
1610550900000|2021-01-13 15:15:00|4238.5|4232.5|4238.5|4232.5|4239|4233|4238|4232|8
1610550910000|2021-01-13 15:15:10|4238|4232|4238|4232|4238.5|4232.5|4238|4232|0
1610550920000|2021-01-13 15:15:20|||||||||1
1610550930000|2021-01-13 15:15:30|4239|4233|4239|4233|4239|4233|4239|4233|1
1610550940000|2021-01-13 15:15:40|4240|4234|4240|4234|4240|4234|4239.5|4233.5|7
1610550950000|2021-01-13 15:15:50|4241|4235|4241|4235|4241.5|4235.5|4241|4235|29
1610550960000|2021-01-13 15:16:00|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241|4235|1
1610550970000|2021-01-13 15:16:10|4241|4235|4241.5|4235.5|4241.5|4235.5|4241|4235|4
1610550980000|2021-01-13 15:16:20|4242|4236|4242|4236|4242|4236|4242|4236|3
1610550990000|2021-01-13 15:16:30|||||||||2
1610551020000|2021-01-13 15:17:00|||||||||4
1610551040000|2021-01-13 15:17:20|||||||||2
1610551060000|2021-01-13 15:17:40|4242.5|4236.5|4242.5|4236.5|4243|4237|4242.5|4236.5|7
1610551070000|2021-01-13 15:17:50|4243|4237|4241.5|4235.5|4243|4237|4241.5|4235.5|29
1610551080000|2021-01-13 15:18:00|4242|4236|4244.5|4238.5|4244.5|4238.5|4242|4236|25
1610551090000|2021-01-13 15:18:10|4244|4238|4245|4239|4245|4239|4244|4238|0
1610551100000|2021-01-13 15:18:20|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|9
1610551110000|2021-01-13 15:18:30|4245|4239|4244|4238|4245|4239|4244|4238|8
1610551120000|2021-01-13 15:18:40|4245|4239|4245|4239|4245|4239|4245|4239|4
1610551130000|2021-01-13 15:18:50|||||||||11
1610551140000|2021-01-13 15:19:00|4242|4236|4241|4235|4242.5|4236.5|4241|4235|14
1610551160000|2021-01-13 15:19:20|4240|4234|4242|4236|4242|4236|4240|4234|85
1610551170000|2021-01-13 15:19:30|4241.5|4235.5|4241|4235|4241.5|4235.5|4240.5|4234.5|36
1610551180000|2021-01-13 15:19:40|4242|4236|4241|4235|4242|4236|4241|4235|21
1610551190000|2021-01-13 15:19:50|4241.5|4235.5|4240|4234|4241.5|4235.5|4240|4234|8
1610551200000|2021-01-13 15:20:00|4239|4233|4239|4233|4240|4234|4239|4233|16
1610551210000|2021-01-13 15:20:10|4238.5|4232.5|4238|4232|4238.5|4232.5|4238|4232|7
1610551220000|2021-01-13 15:20:20|4239|4233|4237|4231|4239|4233|4237|4231|12
1610551230000|2021-01-13 15:20:30|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|2
1610551240000|2021-01-13 15:20:40|4237|4231|4237|4231|4237|4231|4237|4231|0
1610551250000|2021-01-13 15:20:50|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|23
1610551260000|2021-01-13 15:21:00|||||||||1
1610551270000|2021-01-13 15:21:10|4239|4233|4240|4234|4240|4234|4239|4233|3
1610551280000|2021-01-13 15:21:20|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239|4233|7
1610551290000|2021-01-13 15:21:30|4240|4234|4240|4234|4240|4234|4239.5|4233.5|1
1610551300000|2021-01-13 15:21:40|4239|4233|4239.5|4233.5|4239.5|4233.5|4239|4233|8
1610551320000|2021-01-13 15:22:00|4239|4233|4239|4233|4239|4233|4239|4233|0
1610551350000|2021-01-13 15:22:30|4240|4234|4240|4234|4240|4234|4240|4234|2
1610551360000|2021-01-13 15:22:40|4240.5|4234.5|4241|4235|4241|4235|4240.5|4234.5|9
1610551370000|2021-01-13 15:22:50|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|3
1610551380000|2021-01-13 15:23:00|4240|4234|4240|4234|4240|4234|4240|4234|8
1610551390000|2021-01-13 15:23:10|4240.5|4234.5|4242|4236|4242|4236|4240.5|4234.5|4
1610551400000|2021-01-13 15:23:20|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|2
1610551410000|2021-01-13 15:23:30|4243|4237|4244.5|4238.5|4245|4239|4243|4237|13
1610551420000|2021-01-13 15:23:40|4245|4239|4244.5|4238.5|4245|4239|4244|4238|23
1610551430000|2021-01-13 15:23:50|4244|4238|4244|4238|4244|4238|4244|4238|1
1610551440000|2021-01-13 15:24:00|4245|4239|4245|4239|4245|4239|4245|4239|10
1610551470000|2021-01-13 15:24:30|||||||||4
1610551480000|2021-01-13 15:24:40|||||||||16
1610551520000|2021-01-13 15:25:20|||||||||15
1610551530000|2021-01-13 15:25:30|4246|4240|4246.5|4240.5|4247|4241|4246|4240|84
1610551540000|2021-01-13 15:25:40|||||||||1
1610551550000|2021-01-13 15:25:50|4247|4241|4246.5|4240.5|4247|4241|4246.5|4240.5|14
1610551560000|2021-01-13 15:26:00|4247|4241|4247|4241|4247|4241|4247|4241|0
1610551570000|2021-01-13 15:26:10|||||||||1
1610551580000|2021-01-13 15:26:20|4245.5|4239.5|4245|4239|4245.5|4239.5|4245|4239|3
1610551590000|2021-01-13 15:26:30|4244.5|4238.5|4244|4238|4244.5|4238.5|4244|4238|4
1610551600000|2021-01-13 15:26:40|||||||||1
1610551630000|2021-01-13 15:27:10|4242|4236|4242|4236|4242|4236|4242|4236|32
1610551640000|2021-01-13 15:27:20|4241|4235|4241|4235|4241|4235|4241|4235|5
1610551650000|2021-01-13 15:27:30|4240.5|4234.5|4240|4234|4241|4235|4240|4234|8
1610551660000|2021-01-13 15:27:40|||||||||1
1610551670000|2021-01-13 15:27:50|4241|4235|4242|4236|4242|4236|4241|4235|9
1610551680000|2021-01-13 15:28:00|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|2
1610551690000|2021-01-13 15:28:10|4242|4236|4241.5|4235.5|4242|4236|4241|4235|0
1610551710000|2021-01-13 15:28:30|4241|4235|4242|4236|4242|4236|4241|4235|57
1610551720000|2021-01-13 15:28:40|4241|4235|4241.5|4235.5|4242|4236|4241|4235|9
1610551730000|2021-01-13 15:28:50|4241|4235|4242|4236|4242|4236|4241|4235|2
1610551740000|2021-01-13 15:29:00|||||||||2
1610551750000|2021-01-13 15:29:10|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|3
1610551760000|2021-01-13 15:29:20|4242|4236|4242|4236|4242|4236|4242|4236|16
1610551770000|2021-01-13 15:29:30|4242.5|4236.5|4243.5|4237.5|4243.5|4237.5|4242.5|4236.5|10
1610551780000|2021-01-13 15:29:40|4243|4237|4243|4237|4243.5|4237.5|4243|4237|4
1610551790000|2021-01-13 15:29:50|||||||||3
1610551800000|2021-01-13 15:30:00|4241|4235|4239.5|4233.5|4241|4235|4239|4233|62
1610551810000|2021-01-13 15:30:10|4240|4234|4239|4233|4240|4234|4239|4233|7
1610551820000|2021-01-13 15:30:20|4240|4234|4239|4233|4240.5|4234.5|4239|4233|9
1610551830000|2021-01-13 15:30:30|4238.5|4232.5|4236|4230|4238.5|4232.5|4235.5|4229.5|18
1610551840000|2021-01-13 15:30:40|4235|4229|4234|4228|4235.5|4229.5|4234|4228|8
1610551850000|2021-01-13 15:30:50|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|4
1610551860000|2021-01-13 15:31:00|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4232.5|4226.5|53
1610551870000|2021-01-13 15:31:10|4234|4228|4231|4225|4234.5|4228.5|4231|4225|12
1610551880000|2021-01-13 15:31:20|4230.5|4224.5|4230|4224|4232|4226|4230|4224|30
1610551890000|2021-01-13 15:31:30|4229.5|4223.5|4235|4229|4235|4229|4229.5|4223.5|117
1610551900000|2021-01-13 15:31:40|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|38
1610551910000|2021-01-13 15:31:50|4236|4230|4236|4230|4236|4230|4236|4230|33
1610551920000|2021-01-13 15:32:00|4237|4231|4237|4231|4237|4231|4237|4231|7
1610551930000|2021-01-13 15:32:10|4238|4232|4241|4235|4241|4235|4238|4232|28
1610551940000|2021-01-13 15:32:20|4243.5|4237.5|4246|4240|4246|4240|4243.5|4237.5|42
1610551950000|2021-01-13 15:32:30|4247|4241|4250|4244|4250|4244|4247|4241|68
1610551960000|2021-01-13 15:32:40|4250.5|4244.5|4253.5|4247.5|4253.5|4247.5|4250.5|4244.5|58
1610551970000|2021-01-13 15:32:50|4254|4248|4257|4251|4257|4251|4253.5|4247.5|78
1610551980000|2021-01-13 15:33:00|4256|4250|4253|4247|4256|4250|4253|4247|27
1610551990000|2021-01-13 15:33:10|4252.5|4246.5|4251|4245|4253|4247|4251|4245|24
1610552000000|2021-01-13 15:33:20|4250|4244|4250|4244|4250|4244|4250|4244|11
1610552010000|2021-01-13 15:33:30|4249|4243|4249|4243|4249|4243|4249|4243|5
1610552020000|2021-01-13 15:33:40|4250.5|4244.5|4250.5|4244.5|4251|4245|4250.5|4244.5|15
1610552030000|2021-01-13 15:33:50|4250|4244|4250|4244|4250|4244|4250|4244|0
1610552040000|2021-01-13 15:34:00|4248.5|4242.5|4250|4244|4250|4244|4248.5|4242.5|32
1610552050000|2021-01-13 15:34:10|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|3
1610552060000|2021-01-13 15:34:20|4249|4243|4249|4243|4249|4243|4249|4243|4
1610552070000|2021-01-13 15:34:30|4249.5|4243.5|4251|4245|4251|4245|4249.5|4243.5|16
1610552080000|2021-01-13 15:34:40|4251.5|4245.5|4253|4247|4253|4247|4251.5|4245.5|80
1610552090000|2021-01-13 15:34:50|4251|4245|4251|4245|4251|4245|4251|4245|6
1610552100000|2021-01-13 15:35:00|4250|4244|4247|4241|4250|4244|4247|4241|40
1610552110000|2021-01-13 15:35:10|4246.5|4240.5|4247|4241|4247|4241|4245.5|4239.5|31
1610552120000|2021-01-13 15:35:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|3
1610552130000|2021-01-13 15:35:30|4246|4240|4246.5|4240.5|4247|4241|4246|4240|7
1610552140000|2021-01-13 15:35:40|4248|4242|4247|4241|4248|4242|4246.5|4240.5|31
1610552150000|2021-01-13 15:35:50|4245|4239|4246.5|4240.5|4247|4241|4245|4239|24
1610552160000|2021-01-13 15:36:00|4246|4240|4247|4241|4247|4241|4246|4240|4
1610552170000|2021-01-13 15:36:10|4246.5|4240.5|4245.5|4239.5|4246.5|4240.5|4245.5|4239.5|17
1610552180000|2021-01-13 15:36:20|4246|4240|4245|4239|4246|4240|4245|4239|6
1610552190000|2021-01-13 15:36:30|4245.5|4239.5|4245|4239|4246|4240|4245|4239|15
1610552200000|2021-01-13 15:36:40|4245.5|4239.5|4247|4241|4247|4241|4245.5|4239.5|48
1610552210000|2021-01-13 15:36:50|4248|4242|4250|4244|4252|4246|4248|4242|125
1610552220000|2021-01-13 15:37:00|4249|4243|4249|4243|4249.5|4243.5|4249|4243|14
1610552230000|2021-01-13 15:37:10|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248|4242|25
1610552240000|2021-01-13 15:37:20|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|5
1610552250000|2021-01-13 15:37:30|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|14
1610552260000|2021-01-13 15:37:40|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|12
1610552270000|2021-01-13 15:37:50|4248|4242|4246|4240|4248|4242|4246|4240|22
1610552280000|2021-01-13 15:38:00|4246.5|4240.5|4246|4240|4247|4241|4246|4240|10
1610552290000|2021-01-13 15:38:10|4245|4239|4244|4238|4245|4239|4244|4238|20
1610552300000|2021-01-13 15:38:20|||||||||2
1610552310000|2021-01-13 15:38:30|4245.5|4239.5|4246|4240|4246|4240|4245|4239|19
1610552320000|2021-01-13 15:38:40|4245|4239|4246|4240|4246|4240|4245|4239|36
1610552330000|2021-01-13 15:38:50|||||||||3
1610552340000|2021-01-13 15:39:00|4245|4239|4244|4238|4245|4239|4244|4238|17
1610552350000|2021-01-13 15:39:10|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|15
1610552360000|2021-01-13 15:39:20|4244|4238|4244.5|4238.5|4244.5|4238.5|4244|4238|6
1610552370000|2021-01-13 15:39:30|4244|4238|4246|4240|4246|4240|4244|4238|8
1610552380000|2021-01-13 15:39:40|4247|4241|4247|4241|4247|4241|4246.5|4240.5|5
1610552390000|2021-01-13 15:39:50|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|8
1610552400000|2021-01-13 15:40:00|4246.5|4240.5|4246.4|4240.4|4246.5|4240.5|4246.4|4240.4|1
1610552410000|2021-01-13 15:40:10|4245.9|4239.9|4247.9|4241.9|4247.9|4241.9|4245.9|4239.9|22
1610552420000|2021-01-13 15:40:20|||||||||5
1610552430000|2021-01-13 15:40:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|19
1610552440000|2021-01-13 15:40:40|4249.4|4243.4|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|9
1610552450000|2021-01-13 15:40:50|||||||||4
1610552460000|2021-01-13 15:41:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|24
1610552470000|2021-01-13 15:41:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|7
1610552490000|2021-01-13 15:41:30|4247.4|4241.4|4248.9|4242.9|4248.9|4242.9|4247.4|4241.4|19
1610552500000|2021-01-13 15:41:40|4248.4|4242.4|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|5
1610552510000|2021-01-13 15:41:50|4247.9|4241.9|4248.4|4242.4|4248.9|4242.9|4247.9|4241.9|3
1610552520000|2021-01-13 15:42:00|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|14
1610552530000|2021-01-13 15:42:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1610552560000|2021-01-13 15:42:40|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.4|4240.4|19
1610552570000|2021-01-13 15:42:50|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|7
1610552580000|2021-01-13 15:43:00|4247.4|4241.4|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|21
1610552590000|2021-01-13 15:43:10|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|2
1610552600000|2021-01-13 15:43:20|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|2
1610552610000|2021-01-13 15:43:30|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4245.9|4239.9|37
1610552620000|2021-01-13 15:43:40|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|19
1610552630000|2021-01-13 15:43:50|||||||||1
1610552640000|2021-01-13 15:44:00|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|7
1610552650000|2021-01-13 15:44:10|||||||||4
1610552660000|2021-01-13 15:44:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|8
1610552670000|2021-01-13 15:44:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|2
1610552690000|2021-01-13 15:44:50|||||||||7
1610552700000|2021-01-13 15:45:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|2
1610552710000|2021-01-13 15:45:10|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4250.9|4244.9|46
1610552720000|2021-01-13 15:45:20|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|3
1610552730000|2021-01-13 15:45:30|4251.4|4245.4|4254.3|4248.3|4254.3|4248.3|4250.9|4244.9|43
1610552740000|2021-01-13 15:45:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4252.9|4246.9|29
1610552750000|2021-01-13 15:45:50|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|6
1610552760000|2021-01-13 15:46:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|26
1610552770000|2021-01-13 15:46:10|4252.8|4246.8|4251.9|4245.9|4252.8|4246.8|4251.9|4245.9|17
1610552780000|2021-01-13 15:46:20|4252.4|4246.4|4253.3|4247.3|4253.8|4247.8|4252.4|4246.4|26
1610552790000|2021-01-13 15:46:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|3
1610552800000|2021-01-13 15:46:40|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4252.9|4246.9|25
1610552810000|2021-01-13 15:46:50|4253.9|4247.9|4255.8|4249.8|4255.8|4249.8|4253.9|4247.9|37
1610552820000|2021-01-13 15:47:00|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4253.8|4247.8|10
1610552830000|2021-01-13 15:47:10|4253.8|4247.8|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|12
1610552840000|2021-01-13 15:47:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|16
1610552850000|2021-01-13 15:47:30|||||||||2
1610552860000|2021-01-13 15:47:40|||||||||6
1610552870000|2021-01-13 15:47:50|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|2
1610552880000|2021-01-13 15:48:00|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|7
1610552890000|2021-01-13 15:48:10|4255.3|4249.3|4253.8|4247.8|4255.3|4249.3|4253.8|4247.8|26
1610552900000|2021-01-13 15:48:20|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|11
1610552910000|2021-01-13 15:48:30|4253.3|4247.3|4252.9|4246.9|4253.3|4247.3|4252.9|4246.9|1
1610552920000|2021-01-13 15:48:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|7
1610552930000|2021-01-13 15:48:50|4253.4|4247.4|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|7
1610552950000|2021-01-13 15:49:10|4253.3|4247.3|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|4
1610552970000|2021-01-13 15:49:30|4252.9|4246.9|4252.4|4246.4|4253.3|4247.3|4252.4|4246.4|31
1610552990000|2021-01-13 15:49:50|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|14
1610553000000|2021-01-13 15:50:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|7
1610553010000|2021-01-13 15:50:10|||||||||1
1610553020000|2021-01-13 15:50:20|||||||||6
1610553030000|2021-01-13 15:50:30|4249.9|4243.9|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|15
1610553040000|2021-01-13 15:50:40|||||||||15
1610553050000|2021-01-13 15:50:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|10
1610553060000|2021-01-13 15:51:00|4248.9|4242.9|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|18
1610553070000|2021-01-13 15:51:10|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4248.9|4242.9|5
1610553080000|2021-01-13 15:51:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1610553090000|2021-01-13 15:51:30|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|5
1610553100000|2021-01-13 15:51:40|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|1
1610553110000|2021-01-13 15:51:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|16
1610553130000|2021-01-13 15:52:10|||||||||1
1610553160000|2021-01-13 15:52:40|||||||||5
1610553170000|2021-01-13 15:52:50|||||||||9
1610553190000|2021-01-13 15:53:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|20
1610553210000|2021-01-13 15:53:30|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|3
1610553220000|2021-01-13 15:53:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4
1610553240000|2021-01-13 15:54:00|||||||||44
1610553250000|2021-01-13 15:54:10|||||||||1
1610553260000|2021-01-13 15:54:20|4249.9|4243.9|4250.4|4244.4|4250.9|4244.9|4249.9|4243.9|19
1610553270000|2021-01-13 15:54:30|4249.9|4243.9|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|9
1610553280000|2021-01-13 15:54:40|4251.4|4245.4|4252.8|4246.8|4253.3|4247.3|4251.4|4245.4|9
1610553290000|2021-01-13 15:54:50|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|8
1610553300000|2021-01-13 15:55:00|4251.9|4245.9|4252.3|4246.3|4252.8|4246.8|4251.9|4245.9|15
1610553310000|2021-01-13 15:55:10|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|7
1610553320000|2021-01-13 15:55:20|4252.8|4246.8|4254.8|4248.8|4254.8|4248.8|4252.8|4246.8|20
1610553330000|2021-01-13 15:55:30|||||||||27
1610553340000|2021-01-13 15:55:40|||||||||40
1610553350000|2021-01-13 15:55:50|||||||||5
1610553360000|2021-01-13 15:56:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|30
1610553370000|2021-01-13 15:56:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|8
1610553380000|2021-01-13 15:56:20|||||||||4
1610553390000|2021-01-13 15:56:30|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|11
1610553400000|2021-01-13 15:56:40|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|2
1610553420000|2021-01-13 15:57:00|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4250.8|4244.8|15
1610553430000|2021-01-13 15:57:10|4251.8|4245.8|4250.3|4244.3|4251.8|4245.8|4250.3|4244.3|10
1610553440000|2021-01-13 15:57:20|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|17
1610553450000|2021-01-13 15:57:30|4248.8|4242.8|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|2
1610553460000|2021-01-13 15:57:40|||||||||2
1610553470000|2021-01-13 15:57:50|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|3
1610553480000|2021-01-13 15:58:00|4248.8|4242.8|4246.8|4240.8|4249.3|4243.3|4246.8|4240.8|27
1610553490000|2021-01-13 15:58:10|4247.3|4241.3|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|5
1610553500000|2021-01-13 15:58:20|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|4
1610553510000|2021-01-13 15:58:30|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|6
1610553520000|2021-01-13 15:58:40|4247.3|4241.3|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|1
1610553540000|2021-01-13 15:59:00|4248.8|4242.8|4249.8|4243.8|4249.8|4243.8|4248.8|4242.8|12
1610553550000|2021-01-13 15:59:10|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|4
1610553560000|2021-01-13 15:59:20|4248.3|4242.3|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|3
1610553570000|2021-01-13 15:59:30|4247.8|4241.8|4246.8|4240.8|4247.8|4241.8|4246.3|4240.3|10
1610553590000|2021-01-13 15:59:50|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|4
1610553600000|2021-01-13 16:00:00|4251.3|4236.3|4246.3|4240.3|4251.3|4240.8|4246.3|4236.3|31437
1610553610000|2021-01-13 16:00:10|4245.8|4239.8|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|6
1610553620000|2021-01-13 16:00:20|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|19
1610553630000|2021-01-13 16:00:30|4246.8|4240.8|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|1
1610553640000|2021-01-13 16:00:40|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|2
1610553650000|2021-01-13 16:00:50|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1610553660000|2021-01-13 16:01:00|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|3
1610553670000|2021-01-13 16:01:10|||||||||1
1610553690000|2021-01-13 16:01:30|4247.8|4241.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|9
1610553700000|2021-01-13 16:01:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|8
1610553710000|2021-01-13 16:01:50|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|2
1610553720000|2021-01-13 16:02:00|4247.3|4241.3|4246.8|4240.8|4247.8|4241.8|4246.8|4240.8|3
1610553730000|2021-01-13 16:02:10|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|24
1610553740000|2021-01-13 16:02:20|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4244.3|4238.3|19
1610553750000|2021-01-13 16:02:30|4243.3|4237.3|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|63
1610553760000|2021-01-13 16:02:40|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|7
1610553770000|2021-01-13 16:02:50|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|5
1610553780000|2021-01-13 16:03:00|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|31
1610553790000|2021-01-13 16:03:10|||||||||12
1610553850000|2021-01-13 16:04:10|||||||||5
1610553860000|2021-01-13 16:04:20|4242.8|4236.8|4241.8|4235.8|4243.8|4237.8|4241.8|4235.8|10
1610553870000|2021-01-13 16:04:30|4242.8|4236.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|23
1610553880000|2021-01-13 16:04:40|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|0
1610553900000|2021-01-13 16:05:00|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|2
1610553910000|2021-01-13 16:05:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1610553920000|2021-01-13 16:05:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|17
1610553930000|2021-01-13 16:05:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|14
1610553940000|2021-01-13 16:05:40|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1610553950000|2021-01-13 16:05:50|||||||||1
1610553960000|2021-01-13 16:06:00|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|3
1610553970000|2021-01-13 16:06:10|||||||||5
1610553980000|2021-01-13 16:06:20|4241.8|4235.8|4243.8|4237.8|4243.8|4237.8|4241.8|4235.8|37
1610553990000|2021-01-13 16:06:30|4244.8|4238.8|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|12
1610554000000|2021-01-13 16:06:40|||||||||10
1610554030000|2021-01-13 16:07:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|11
1610554040000|2021-01-13 16:07:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1610554050000|2021-01-13 16:07:30|||||||||1
1610554070000|2021-01-13 16:07:50|||||||||1
1610554080000|2021-01-13 16:08:00|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|13
1610554090000|2021-01-13 16:08:10|||||||||5
1610554110000|2021-01-13 16:08:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|10
1610554140000|2021-01-13 16:09:00|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|10
1610554150000|2021-01-13 16:09:10|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|4
1610554190000|2021-01-13 16:09:50|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|6
1610554200000|2021-01-13 16:10:00|||||||||5
1610554240000|2021-01-13 16:10:40|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|9
1610554250000|2021-01-13 16:10:50|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1610554270000|2021-01-13 16:11:10|||||||||4
1610554280000|2021-01-13 16:11:20|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|47
1610554290000|2021-01-13 16:11:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|21
1610554300000|2021-01-13 16:11:40|4243.8|4237.8|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|13
1610554320000|2021-01-13 16:12:00|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|7
1610554330000|2021-01-13 16:12:10|||||||||15
1610554340000|2021-01-13 16:12:20|4243.8|4237.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|6
1610554350000|2021-01-13 16:12:30|4243.8|4237.8|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|23
1610554360000|2021-01-13 16:12:40|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|9
1610554370000|2021-01-13 16:12:50|4243.3|4237.3|4241.8|4235.8|4243.3|4237.3|4241.8|4235.8|46
1610554380000|2021-01-13 16:13:00|||||||||6
1610554390000|2021-01-13 16:13:10|||||||||20
1610554400000|2021-01-13 16:13:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|19
1610554410000|2021-01-13 16:13:30|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|2
1610554420000|2021-01-13 16:13:40|||||||||4
1610554430000|2021-01-13 16:13:50|||||||||11
1610554440000|2021-01-13 16:14:00|||||||||1
1610554460000|2021-01-13 16:14:20|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|14
1610554470000|2021-01-13 16:14:30|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|6
1610554500000|2021-01-13 16:15:00|4244.8|4238.8|4244.9|4238.9|4244.9|4238.9|4244.8|4238.8|1
1610554510000|2021-01-13 16:15:10|4245.9|4239.9|4248.4|4242.4|4248.4|4242.4|4245.9|4239.9|23
1610554520000|2021-01-13 16:15:20|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.4|4240.4|11
1610554530000|2021-01-13 16:15:30|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|19
1610554550000|2021-01-13 16:15:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|20
1610554590000|2021-01-13 16:16:30|||||||||1
1610554600000|2021-01-13 16:16:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|9
1610554610000|2021-01-13 16:16:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|15
1610554620000|2021-01-13 16:17:00|4243.4|4237.4|4243.4|4237.4|4243.9|4237.9|4242.9|4236.9|39
1610554630000|2021-01-13 16:17:10|4242.9|4236.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|37
1610554640000|2021-01-13 16:17:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|20
1610554650000|2021-01-13 16:17:30|||||||||1
1610554660000|2021-01-13 16:17:40|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|20
1610554670000|2021-01-13 16:17:50|4239.4|4233.4|4240.4|4234.4|4240.9|4234.9|4238.9|4232.9|28
1610554680000|2021-01-13 16:18:00|4240.9|4234.9|4238.9|4232.9|4240.9|4234.9|4238.9|4232.9|19
1610554690000|2021-01-13 16:18:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|1
1610554700000|2021-01-13 16:18:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1610554710000|2021-01-13 16:18:30|||||||||11
1610554720000|2021-01-13 16:18:40|4240.9|4234.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|9
1610554730000|2021-01-13 16:18:50|||||||||4
1610554750000|2021-01-13 16:19:10|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|5
1610554760000|2021-01-13 16:19:20|4242.9|4236.9|4241.4|4235.4|4242.9|4236.9|4240.9|4234.9|8
1610554770000|2021-01-13 16:19:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|10
1610554780000|2021-01-13 16:19:40|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|5
1610554800000|2021-01-13 16:20:00|4240.4|4234.4|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|37
1610554810000|2021-01-13 16:20:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|1
1610554820000|2021-01-13 16:20:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|3
1610554830000|2021-01-13 16:20:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|2
1610554840000|2021-01-13 16:20:40|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1610554850000|2021-01-13 16:20:50|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1610554860000|2021-01-13 16:21:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1610554870000|2021-01-13 16:21:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|2
1610554880000|2021-01-13 16:21:20|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|10
1610554890000|2021-01-13 16:21:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|4
1610554900000|2021-01-13 16:21:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|10
1610554910000|2021-01-13 16:21:50|4243.4|4237.4|4243.9|4237.9|4244.4|4238.4|4243.4|4237.4|11
1610554920000|2021-01-13 16:22:00|4242.9|4236.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|9
1610554930000|2021-01-13 16:22:10|4242.9|4236.9|4242.4|4236.4|4243.9|4237.9|4242.4|4236.4|18
1610554940000|2021-01-13 16:22:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|1
1610554950000|2021-01-13 16:22:30|||||||||1
1610554960000|2021-01-13 16:22:40|||||||||1
1610554980000|2021-01-13 16:23:00|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|9
1610554990000|2021-01-13 16:23:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|12
1610555000000|2021-01-13 16:23:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|3
1610555010000|2021-01-13 16:23:30|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|9
1610555020000|2021-01-13 16:23:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1610555030000|2021-01-13 16:23:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|3
1610555040000|2021-01-13 16:24:00|||||||||2
1610555050000|2021-01-13 16:24:10|||||||||3
1610555070000|2021-01-13 16:24:30|||||||||1
1610555080000|2021-01-13 16:24:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|5
1610555090000|2021-01-13 16:24:50|4244.4|4238.4|4246.9|4240.9|4246.9|4240.9|4243.4|4237.4|53
1610555100000|2021-01-13 16:25:00|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|25
1610555110000|2021-01-13 16:25:10|4248.9|4242.9|4247.9|4241.9|4248.9|4242.9|4247.9|4241.9|2
1610555130000|2021-01-13 16:25:30|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|36
1610555140000|2021-01-13 16:25:40|4246.9|4240.9|4247.9|4241.9|4247.9|4241.9|4246.9|4240.9|25
1610555150000|2021-01-13 16:25:50|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|5
1610555160000|2021-01-13 16:26:00|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1610555170000|2021-01-13 16:26:10|||||||||9
1610555190000|2021-01-13 16:26:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|3
1610555200000|2021-01-13 16:26:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4
1610555210000|2021-01-13 16:26:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4
1610555220000|2021-01-13 16:27:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|5
1610555230000|2021-01-13 16:27:10|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|6
1610555240000|2021-01-13 16:27:20|4247.9|4241.9|4247.4|4241.4|4248.4|4242.4|4246.9|4240.9|13
1610555250000|2021-01-13 16:27:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|5
1610555260000|2021-01-13 16:27:40|4247.4|4241.4|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|3
1610555270000|2021-01-13 16:27:50|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|29
1610555310000|2021-01-13 16:28:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|2
1610555330000|2021-01-13 16:28:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|12
1610555340000|2021-01-13 16:29:00|||||||||5
1610555350000|2021-01-13 16:29:10|||||||||2
1610555360000|2021-01-13 16:29:20|||||||||6
1610555390000|2021-01-13 16:29:50|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|8
1610555400000|2021-01-13 16:30:00|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|5
1610555410000|2021-01-13 16:30:10|4244.4|4238.4|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|6
1610555420000|2021-01-13 16:30:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1610555430000|2021-01-13 16:30:30|||||||||1
1610555440000|2021-01-13 16:30:40|||||||||1
1610555460000|2021-01-13 16:31:00|||||||||4
1610555470000|2021-01-13 16:31:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|6
1610555480000|2021-01-13 16:31:20|||||||||6
1610555490000|2021-01-13 16:31:30|4241.9|4235.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|14
1610555500000|2021-01-13 16:31:40|||||||||6
1610555520000|2021-01-13 16:32:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|11
1610555550000|2021-01-13 16:32:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|10
1610555560000|2021-01-13 16:32:40|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|6
1610555570000|2021-01-13 16:32:50|4238.9|4232.9|4239.4|4233.4|4239.9|4233.9|4238.9|4232.9|25
1610555580000|2021-01-13 16:33:00|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|17
1610555590000|2021-01-13 16:33:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|20
1610555600000|2021-01-13 16:33:20|||||||||8
1610555610000|2021-01-13 16:33:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|4
1610555620000|2021-01-13 16:33:40|||||||||1
1610555630000|2021-01-13 16:33:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|8
1610555640000|2021-01-13 16:34:00|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|11
1610555660000|2021-01-13 16:34:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|9
1610555670000|2021-01-13 16:34:30|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|12
1610555700000|2021-01-13 16:35:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1610555710000|2021-01-13 16:35:10|||||||||5
1610555740000|2021-01-13 16:35:40|||||||||2
1610555750000|2021-01-13 16:35:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|15
1610555760000|2021-01-13 16:36:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|19
1610555770000|2021-01-13 16:36:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1610555780000|2021-01-13 16:36:20|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|5
1610555790000|2021-01-13 16:36:30|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4240.9|4234.9|8
1610555800000|2021-01-13 16:36:40|4241.9|4235.9|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|10
1610555810000|2021-01-13 16:36:50|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|5
1610555820000|2021-01-13 16:37:00|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|7
1610555830000|2021-01-13 16:37:10|4242.9|4236.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|49
1610555840000|2021-01-13 16:37:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|3
1610555850000|2021-01-13 16:37:30|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|5
1610555860000|2021-01-13 16:37:40|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|6
1610555870000|2021-01-13 16:37:50|4242.9|4236.9|4244.4|4238.4|4244.9|4238.9|4242.9|4236.9|17
1610555880000|2021-01-13 16:38:00|4243.9|4237.9|4244.4|4238.4|4244.9|4238.9|4243.9|4237.9|4
1610555890000|2021-01-13 16:38:10|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|5
1610555900000|2021-01-13 16:38:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|2
1610555910000|2021-01-13 16:38:30|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|3
1610555920000|2021-01-13 16:38:40|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|9
1610555930000|2021-01-13 16:38:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1610555940000|2021-01-13 16:39:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|7
1610555950000|2021-01-13 16:39:10|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|4
1610555960000|2021-01-13 16:39:20|||||||||3
1610555970000|2021-01-13 16:39:30|4242.9|4236.9|4241.9|4235.9|4242.9|4236.9|4241.4|4235.4|43
1610555980000|2021-01-13 16:39:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1610555990000|2021-01-13 16:39:50|4241.9|4235.9|4243.4|4237.4|4243.4|4237.4|4241.4|4235.4|6
1610556000000|2021-01-13 16:40:00|4242.9|4236.9|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|6
1610556010000|2021-01-13 16:40:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1610556020000|2021-01-13 16:40:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4
1610556030000|2021-01-13 16:40:30|4242.9|4236.9|4243.9|4237.9|4244.4|4238.4|4241.9|4235.9|29
1610556040000|2021-01-13 16:40:40|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|9
1610556050000|2021-01-13 16:40:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1610556060000|2021-01-13 16:41:00|||||||||6
1610556070000|2021-01-13 16:41:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|24
1610556090000|2021-01-13 16:41:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|5
1610556100000|2021-01-13 16:41:40|||||||||9
1610556110000|2021-01-13 16:41:50|4241.4|4235.4|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|25
1610556120000|2021-01-13 16:42:00|||||||||1
1610556140000|2021-01-13 16:42:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|8
1610556150000|2021-01-13 16:42:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|13
1610556160000|2021-01-13 16:42:40|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|10
1610556170000|2021-01-13 16:42:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|18
1610556180000|2021-01-13 16:43:00|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4
1610556190000|2021-01-13 16:43:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|7
1610556200000|2021-01-13 16:43:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|5
1610556210000|2021-01-13 16:43:30|4243.1|4237.1|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|9
1610556220000|2021-01-13 16:43:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|9
1610556230000|2021-01-13 16:43:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|6
1610556240000|2021-01-13 16:44:00|||||||||1
1610556250000|2021-01-13 16:44:10|||||||||1
1610556280000|2021-01-13 16:44:40|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|61
1610556290000|2021-01-13 16:44:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|7
1610556300000|2021-01-13 16:45:00|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1610556310000|2021-01-13 16:45:10|4245.8|4239.8|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|17
1610556320000|2021-01-13 16:45:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4
1610556330000|2021-01-13 16:45:30|||||||||8
1610556340000|2021-01-13 16:45:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|9
1610556360000|2021-01-13 16:46:00|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|9
1610556380000|2021-01-13 16:46:20|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|11
1610556390000|2021-01-13 16:46:30|||||||||5
1610556400000|2021-01-13 16:46:40|4247.8|4241.8|4248.3|4242.3|4248.3|4242.3|4247.3|4241.3|17
1610556410000|2021-01-13 16:46:50|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4247.8|4241.8|12
1610556420000|2021-01-13 16:47:00|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|9
1610556430000|2021-01-13 16:47:10|4249.3|4243.3|4251.3|4245.3|4251.8|4245.8|4249.3|4243.3|17
1610556440000|2021-01-13 16:47:20|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4250.8|4244.8|10
1610556450000|2021-01-13 16:47:30|4250.8|4244.8|4249.8|4243.8|4250.8|4244.8|4249.8|4243.8|16
1610556460000|2021-01-13 16:47:40|||||||||2
1610556470000|2021-01-13 16:47:50|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|10
1610556480000|2021-01-13 16:48:00|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|3
1610556490000|2021-01-13 16:48:10|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|2
1610556510000|2021-01-13 16:48:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|5
1610556520000|2021-01-13 16:48:40|||||||||5
1610556540000|2021-01-13 16:49:00|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|8
1610556560000|2021-01-13 16:49:20|||||||||1
1610556620000|2021-01-13 16:50:20|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|6
1610556640000|2021-01-13 16:50:40|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|12
1610556650000|2021-01-13 16:50:50|4247.8|4241.8|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|1
1610556660000|2021-01-13 16:51:00|4247.8|4241.8|4248.3|4242.3|4248.8|4242.8|4247.8|4241.8|8
1610556670000|2021-01-13 16:51:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|1
1610556680000|2021-01-13 16:51:20|4246.8|4240.8|4244.8|4238.8|4246.8|4240.8|4244.8|4238.8|9
1610556690000|2021-01-13 16:51:30|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|6
1610556700000|2021-01-13 16:51:40|||||||||2
1610556730000|2021-01-13 16:52:10|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4244.3|4238.3|2
1610556740000|2021-01-13 16:52:20|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|4
1610556750000|2021-01-13 16:52:30|4244.3|4238.3|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|7
1610556760000|2021-01-13 16:52:40|4243.8|4237.8|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1610556770000|2021-01-13 16:52:50|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|3
1610556780000|2021-01-13 16:53:00|||||||||4
1610556790000|2021-01-13 16:53:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|14
1610556800000|2021-01-13 16:53:20|||||||||8
1610556810000|2021-01-13 16:53:30|4242.8|4236.8|4240.8|4234.8|4242.8|4236.8|4240.8|4234.8|29
1610556820000|2021-01-13 16:53:40|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|7
1610556830000|2021-01-13 16:53:50|||||||||3
1610556840000|2021-01-13 16:54:00|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|10
1610556850000|2021-01-13 16:54:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|2
1610556860000|2021-01-13 16:54:20|4242.8|4236.8|4243.8|4237.8|4243.8|4237.8|4242.8|4236.8|7
1610556870000|2021-01-13 16:54:30|||||||||5
1610556880000|2021-01-13 16:54:40|||||||||2
1610556890000|2021-01-13 16:54:50|4242.8|4236.8|4243.8|4237.8|4243.8|4237.8|4242.8|4236.8|4
1610556900000|2021-01-13 16:55:00|4242.8|4236.8|4243.3|4237.3|4243.8|4237.8|4242.8|4236.8|5
1610556910000|2021-01-13 16:55:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1610556930000|2021-01-13 16:55:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|3
1610556940000|2021-01-13 16:55:40|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1610556950000|2021-01-13 16:55:50|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|3
1610556960000|2021-01-13 16:56:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1610556990000|2021-01-13 16:56:30|||||||||5
1610557020000|2021-01-13 16:57:00|||||||||9
1610557060000|2021-01-13 16:57:40|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|8
1610557090000|2021-01-13 16:58:10|4241.9|4235.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|8
1610557100000|2021-01-13 16:58:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|11
1610557110000|2021-01-13 16:58:30|4239.9|4233.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|2
1610557130000|2021-01-13 16:58:50|||||||||2
1610557140000|2021-01-13 16:59:00|4239.4|4233.4|4239.4|4233.4|4239.9|4233.9|4238.9|4232.9|7
1610557150000|2021-01-13 16:59:10|4239|4233|4238.9|4232.9|4239|4233|4238.9|4232.9|0
1610557160000|2021-01-13 16:59:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1610557170000|2021-01-13 16:59:30|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|4
1610557190000|2021-01-13 16:59:50|4236.3|4230.3|4236.3|4230.3|4236.8|4230.8|4235.8|4229.8|23
1610557200000|2021-01-13 17:00:00|4236.8|4230.8|4238.1|4232.1|4238.1|4232.1|4236.8|4230.8|1
1610557210000|2021-01-13 17:00:10|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.3|4230.3|18
1610557220000|2021-01-13 17:00:20|||||||||22
1610557230000|2021-01-13 17:00:30|4236.3|4230.3|4236.3|4230.3|4236.8|4230.8|4235.8|4229.8|4
1610557240000|2021-01-13 17:00:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|5
1610557250000|2021-01-13 17:00:50|4236.3|4230.3|4235.8|4229.8|4236.8|4230.8|4235.3|4229.3|8
1610557260000|2021-01-13 17:01:00|4236.3|4230.3|4238.8|4232.8|4238.8|4232.8|4235.8|4229.8|46
1610557270000|2021-01-13 17:01:10|4239.8|4233.8|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|10
1610557280000|2021-01-13 17:01:20|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|8
1610557290000|2021-01-13 17:01:30|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1610557300000|2021-01-13 17:01:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|2
1610557310000|2021-01-13 17:01:50|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|1
1610557320000|2021-01-13 17:02:00|||||||||1
1610557330000|2021-01-13 17:02:10|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|14
1610557340000|2021-01-13 17:02:20|||||||||1
1610557350000|2021-01-13 17:02:30|4238.8|4232.8|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|13
1610557360000|2021-01-13 17:02:40|4238.8|4232.8|4240.3|4234.3|4241.8|4235.8|4238.8|4232.8|56
1610557370000|2021-01-13 17:02:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|10
1610557380000|2021-01-13 17:03:00|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|15
1610557390000|2021-01-13 17:03:10|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|2
1610557400000|2021-01-13 17:03:20|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1610557410000|2021-01-13 17:03:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|10
1610557420000|2021-01-13 17:03:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|2
1610557430000|2021-01-13 17:03:50|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|0
1610557440000|2021-01-13 17:04:00|4239.3|4233.3|4241.8|4235.8|4241.8|4235.8|4238.8|4232.8|23
1610557450000|2021-01-13 17:04:10|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|11
1610557460000|2021-01-13 17:04:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|12
1610557470000|2021-01-13 17:04:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|10
1610557480000|2021-01-13 17:04:40|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4
1610557490000|2021-01-13 17:04:50|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|6
1610557500000|2021-01-13 17:05:00|||||||||1
1610557520000|2021-01-13 17:05:20|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|1
1610557530000|2021-01-13 17:05:30|4242.3|4236.3|4243.8|4237.8|4243.8|4237.8|4241.8|4235.8|11
1610557540000|2021-01-13 17:05:40|4243.3|4237.3|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|7
1610557550000|2021-01-13 17:05:50|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|1
1610557560000|2021-01-13 17:06:00|4242.8|4236.8|4243.8|4237.8|4243.8|4237.8|4242.8|4236.8|35
1610557570000|2021-01-13 17:06:10|4243.3|4237.3|4243.3|4237.3|4243.8|4237.8|4242.8|4236.8|21
1610557580000|2021-01-13 17:06:20|4242.8|4236.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|17
1610557590000|2021-01-13 17:06:30|4243.3|4237.3|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|2
1610557600000|2021-01-13 17:06:40|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1610557610000|2021-01-13 17:06:50|4243.3|4237.3|4241.8|4235.8|4243.3|4237.3|4241.8|4235.8|28
1610557620000|2021-01-13 17:07:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|2
1610557630000|2021-01-13 17:07:10|4241.3|4235.3|4242.3|4236.3|4242.3|4236.3|4241.3|4235.3|13
1610557640000|2021-01-13 17:07:20|4242.8|4236.8|4242.3|4236.3|4242.8|4236.8|4241.8|4235.8|4
1610557650000|2021-01-13 17:07:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|7
1610557660000|2021-01-13 17:07:40|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|2
1610557670000|2021-01-13 17:07:50|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|2
1610557680000|2021-01-13 17:08:00|4242.3|4236.3|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|10
1610557690000|2021-01-13 17:08:10|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4
1610557700000|2021-01-13 17:08:20|||||||||1
1610557710000|2021-01-13 17:08:30|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|9
1610557740000|2021-01-13 17:09:00|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|7
1610557750000|2021-01-13 17:09:10|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|7
1610557760000|2021-01-13 17:09:20|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|7
1610557770000|2021-01-13 17:09:30|4241.8|4235.8|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|14
1610557780000|2021-01-13 17:09:40|||||||||1
1610557790000|2021-01-13 17:09:50|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|7
1610557800000|2021-01-13 17:10:00|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|7
1610557810000|2021-01-13 17:10:10|||||||||10
1610557830000|2021-01-13 17:10:30|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|11
1610557840000|2021-01-13 17:10:40|||||||||16
1610557850000|2021-01-13 17:10:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|10
1610557860000|2021-01-13 17:11:00|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|10
1610557870000|2021-01-13 17:11:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1610557880000|2021-01-13 17:11:20|4239.8|4233.8|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|5
1610557890000|2021-01-13 17:11:30|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|6
1610557900000|2021-01-13 17:11:40|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1610557910000|2021-01-13 17:11:50|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|13
1610557920000|2021-01-13 17:12:00|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|2
1610557930000|2021-01-13 17:12:10|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|9
1610557940000|2021-01-13 17:12:20|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|12
1610557970000|2021-01-13 17:12:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|2
1610557980000|2021-01-13 17:13:00|4240.3|4234.3|4239.3|4233.3|4240.3|4234.3|4239.3|4233.3|6
1610557990000|2021-01-13 17:13:10|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1610558000000|2021-01-13 17:13:20|||||||||1
1610558010000|2021-01-13 17:13:30|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|6
1610558020000|2021-01-13 17:13:40|4238.8|4232.8|4237.8|4231.8|4238.8|4232.8|4237.8|4231.8|11
1610558030000|2021-01-13 17:13:50|||||||||6
1610558040000|2021-01-13 17:14:00|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|9
1610558050000|2021-01-13 17:14:10|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|10
1610558060000|2021-01-13 17:14:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4237.8|4231.8|2
1610558070000|2021-01-13 17:14:30|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|0
1610558080000|2021-01-13 17:14:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1610558090000|2021-01-13 17:14:50|||||||||1
1610558100000|2021-01-13 17:15:00|4239.8|4233.8|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|9
1610558110000|2021-01-13 17:15:10|||||||||5
1610558120000|2021-01-13 17:15:20|||||||||2
1610558130000|2021-01-13 17:15:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|12
1610558140000|2021-01-13 17:15:40|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|26
1610558150000|2021-01-13 17:15:50|||||||||18
1610558160000|2021-01-13 17:16:00|4242.8|4236.8|4243.8|4237.8|4243.8|4237.8|4242.8|4236.8|13
1610558170000|2021-01-13 17:16:10|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|8
1610558190000|2021-01-13 17:16:30|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|3
1610558200000|2021-01-13 17:16:40|4244.3|4238.3|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|8
1610558210000|2021-01-13 17:16:50|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|2
1610558220000|2021-01-13 17:17:00|4243.8|4237.8|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|4
1610558230000|2021-01-13 17:17:10|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|19
1610558240000|2021-01-13 17:17:20|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|0
1610558250000|2021-01-13 17:17:30|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1610558260000|2021-01-13 17:17:40|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4244.8|4238.8|7
1610558270000|2021-01-13 17:17:50|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|2
1610558280000|2021-01-13 17:18:00|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|12
1610558290000|2021-01-13 17:18:10|||||||||1
1610558300000|2021-01-13 17:18:20|||||||||1
1610558310000|2021-01-13 17:18:30|||||||||1
1610558320000|2021-01-13 17:18:40|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|8
1610558330000|2021-01-13 17:18:50|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|9
1610558340000|2021-01-13 17:19:00|4246.8|4240.8|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|44
1610558350000|2021-01-13 17:19:10|4247.3|4241.3|4245.8|4239.8|4247.3|4241.3|4245.8|4239.8|10
1610558360000|2021-01-13 17:19:20|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|8
1610558380000|2021-01-13 17:19:40|4244.3|4238.3|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|5
1610558390000|2021-01-13 17:19:50|||||||||1
1610558400000|2021-01-13 17:20:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|7
1610558410000|2021-01-13 17:20:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|8
1610558420000|2021-01-13 17:20:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1610558430000|2021-01-13 17:20:30|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1610558450000|2021-01-13 17:20:50|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|4
1610558470000|2021-01-13 17:21:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|2
1610558480000|2021-01-13 17:21:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|6
1610558490000|2021-01-13 17:21:30|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|11
1610558500000|2021-01-13 17:21:40|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|6
1610558530000|2021-01-13 17:22:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|3
1610558540000|2021-01-13 17:22:20|||||||||1
1610558560000|2021-01-13 17:22:40|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|12
1610558610000|2021-01-13 17:23:30|||||||||5
1610558630000|2021-01-13 17:23:50|||||||||1
1610558640000|2021-01-13 17:24:00|||||||||3
1610558660000|2021-01-13 17:24:20|||||||||1
1610558690000|2021-01-13 17:24:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|6
1610558700000|2021-01-13 17:25:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|21
1610558710000|2021-01-13 17:25:10|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|5
1610558720000|2021-01-13 17:25:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|3
1610558730000|2021-01-13 17:25:30|||||||||10
1610558740000|2021-01-13 17:25:40|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|7
1610558750000|2021-01-13 17:25:50|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|1
1610558760000|2021-01-13 17:26:00|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|2
1610558770000|2021-01-13 17:26:10|||||||||3
1610558780000|2021-01-13 17:26:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|10
1610558790000|2021-01-13 17:26:30|||||||||3
1610558800000|2021-01-13 17:26:40|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|3
1610558810000|2021-01-13 17:26:50|||||||||1
1610558820000|2021-01-13 17:27:00|||||||||1
1610558840000|2021-01-13 17:27:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|7
1610558850000|2021-01-13 17:27:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|3
1610558870000|2021-01-13 17:27:50|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|7
1610558880000|2021-01-13 17:28:00|||||||||5
1610558920000|2021-01-13 17:28:40|||||||||6
1610558930000|2021-01-13 17:28:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|8
1610558940000|2021-01-13 17:29:00|||||||||5
1610558950000|2021-01-13 17:29:10|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4
1610558960000|2021-01-13 17:29:20|||||||||5
1610558970000|2021-01-13 17:29:30|||||||||1
1610558980000|2021-01-13 17:29:40|4241.8|4235.8|4239.8|4233.8|4241.8|4235.8|4239.8|4233.8|15
1610559000000|2021-01-13 17:30:00|||||||||1
1610559010000|2021-01-13 17:30:10|||||||||1
1610559020000|2021-01-13 17:30:20|||||||||1
1610559030000|2021-01-13 17:30:30|4239.3|4233.3|4238.3|4232.3|4239.8|4233.8|4238.3|4232.3|20
1610559040000|2021-01-13 17:30:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1610559050000|2021-01-13 17:30:50|||||||||1
1610559060000|2021-01-13 17:31:00|||||||||1
1610559070000|2021-01-13 17:31:10|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|18
1610559080000|2021-01-13 17:31:20|||||||||1
1610559110000|2021-01-13 17:31:50|||||||||1
1610559120000|2021-01-13 17:32:00|||||||||2
1610559130000|2021-01-13 17:32:10|4238.3|4232.3|4237.3|4231.3|4238.3|4232.3|4235.8|4229.8|42
1610559140000|2021-01-13 17:32:20|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|6
1610559150000|2021-01-13 17:32:30|4237.8|4231.8|4236.3|4230.3|4237.8|4231.8|4235.8|4229.8|11
1610559170000|2021-01-13 17:32:50|4234.8|4228.8|4231.8|4225.8|4234.8|4228.8|4231.8|4225.8|52
1610559180000|2021-01-13 17:33:00|4231.3|4225.3|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|10
1610559190000|2021-01-13 17:33:10|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4231.8|4225.8|10
1610559200000|2021-01-13 17:33:20|4231.8|4225.8|4232.3|4226.3|4232.8|4226.8|4231.8|4225.8|5
1610559210000|2021-01-13 17:33:30|4231.8|4225.8|4230.8|4224.8|4231.8|4225.8|4230.3|4224.3|5
1610559220000|2021-01-13 17:33:40|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1610559230000|2021-01-13 17:33:50|4230.3|4224.3|4229.3|4223.3|4230.3|4224.3|4229.3|4223.3|1
1610559240000|2021-01-13 17:34:00|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|7
1610559250000|2021-01-13 17:34:10|||||||||3
1610559260000|2021-01-13 17:34:20|4229.8|4223.8|4228.8|4222.8|4229.8|4223.8|4228.3|4222.3|3
1610559270000|2021-01-13 17:34:30|4229.3|4223.3|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|9
1610559280000|2021-01-13 17:34:40|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|1
1610559310000|2021-01-13 17:35:10|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|7
1610559320000|2021-01-13 17:35:20|4229.3|4223.3|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|3
1610559330000|2021-01-13 17:35:30|||||||||1
1610559340000|2021-01-13 17:35:40|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|1
1610559350000|2021-01-13 17:35:50|4229.8|4223.8|4230.8|4224.8|4231.8|4225.8|4229.3|4223.3|9
1610559360000|2021-01-13 17:36:00|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|20
1610559380000|2021-01-13 17:36:20|||||||||1
1610559390000|2021-01-13 17:36:30|4232.8|4226.8|4230.3|4224.3|4232.8|4226.8|4230.3|4224.3|23
1610559400000|2021-01-13 17:36:40|||||||||1
1610559410000|2021-01-13 17:36:50|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|8
1610559420000|2021-01-13 17:37:00|4230.8|4224.8|4231.3|4225.3|4231.8|4225.8|4230.8|4224.8|11
1610559430000|2021-01-13 17:37:10|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|1
1610559440000|2021-01-13 17:37:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|5
1610559450000|2021-01-13 17:37:30|4232.3|4226.3|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|11
1610559460000|2021-01-13 17:37:40|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|1
1610559480000|2021-01-13 17:38:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|9
1610559490000|2021-01-13 17:38:10|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4
1610559530000|2021-01-13 17:38:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|12
1610559540000|2021-01-13 17:39:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|7
1610559550000|2021-01-13 17:39:10|4234.8|4228.8|4233.8|4227.8|4234.8|4228.8|4233.8|4227.8|2
1610559560000|2021-01-13 17:39:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4
1610559570000|2021-01-13 17:39:30|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|2
1610559580000|2021-01-13 17:39:40|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|1
1610559600000|2021-01-13 17:40:00|4232.8|4226.8|4233.3|4227.3|4233.8|4227.8|4232.8|4226.8|6
1610559610000|2021-01-13 17:40:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1610559620000|2021-01-13 17:40:20|||||||||2
1610559630000|2021-01-13 17:40:30|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|2
1610559640000|2021-01-13 17:40:40|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|1
1610559650000|2021-01-13 17:40:50|4232.3|4226.3|4230.8|4224.8|4232.3|4226.3|4230.8|4224.8|8
1610559660000|2021-01-13 17:41:00|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|3
1610559670000|2021-01-13 17:41:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4
1610559680000|2021-01-13 17:41:20|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|2
1610559690000|2021-01-13 17:41:30|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|3
1610559710000|2021-01-13 17:41:50|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|0
1610559720000|2021-01-13 17:42:00|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1610559730000|2021-01-13 17:42:10|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1610559740000|2021-01-13 17:42:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|3
1610559750000|2021-01-13 17:42:30|||||||||5
1610559760000|2021-01-13 17:42:40|||||||||11
1610559770000|2021-01-13 17:42:50|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|6
1610559780000|2021-01-13 17:43:00|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.3|4225.3|19
1610559840000|2021-01-13 17:44:00|||||||||2
1610559850000|2021-01-13 17:44:10|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|4
1610559860000|2021-01-13 17:44:20|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|4
1610559890000|2021-01-13 17:44:50|||||||||5
1610559900000|2021-01-13 17:45:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|8
1610559920000|2021-01-13 17:45:20|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|2
1610559930000|2021-01-13 17:45:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|6
1610559940000|2021-01-13 17:45:40|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|2
1610559970000|2021-01-13 17:46:10|||||||||1
1610559990000|2021-01-13 17:46:30|4233.3|4227.3|4232.8|4226.8|4233.3|4227.3|4232.3|4226.3|16
1610560000000|2021-01-13 17:46:40|||||||||6
1610560010000|2021-01-13 17:46:50|||||||||26
1610560020000|2021-01-13 17:47:00|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|2
1610560030000|2021-01-13 17:47:10|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|1
1610560040000|2021-01-13 17:47:20|||||||||1
1610560080000|2021-01-13 17:48:00|||||||||5
1610560090000|2021-01-13 17:48:10|||||||||4
1610560120000|2021-01-13 17:48:40|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|15
1610560140000|2021-01-13 17:49:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|10
1610560150000|2021-01-13 17:49:10|4233.3|4227.3|4231.8|4225.8|4233.3|4227.3|4231.3|4225.3|28
1610560160000|2021-01-13 17:49:20|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|22
1610560170000|2021-01-13 17:49:30|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|2
1610560180000|2021-01-13 17:49:40|||||||||15
1610560200000|2021-01-13 17:50:00|||||||||9
1610560220000|2021-01-13 17:50:20|||||||||1
1610560230000|2021-01-13 17:50:30|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|14
1610560240000|2021-01-13 17:50:40|||||||||1
1610560260000|2021-01-13 17:51:00|||||||||2
1610560270000|2021-01-13 17:51:10|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4230.8|4224.8|11
1610560280000|2021-01-13 17:51:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|8
1610560290000|2021-01-13 17:51:30|||||||||1
1610560300000|2021-01-13 17:51:40|||||||||9
1610560310000|2021-01-13 17:51:50|||||||||7
1610560320000|2021-01-13 17:52:00|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|6
1610560330000|2021-01-13 17:52:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|1
1610560340000|2021-01-13 17:52:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|7
1610560350000|2021-01-13 17:52:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|43
1610560360000|2021-01-13 17:52:40|4235.3|4229.3|4234.8|4228.8|4235.3|4229.3|4234.8|4228.8|4
1610560370000|2021-01-13 17:52:50|||||||||2
1610560380000|2021-01-13 17:53:00|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|6
1610560390000|2021-01-13 17:53:10|||||||||5
1610560400000|2021-01-13 17:53:20|4236.8|4230.8|4237.8|4231.8|4237.8|4231.8|4236.8|4230.8|20
1610560410000|2021-01-13 17:53:30|||||||||2
1610560420000|2021-01-13 17:53:40|4238.8|4232.8|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|8
1610560430000|2021-01-13 17:53:50|||||||||10
1610560440000|2021-01-13 17:54:00|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|9
1610560450000|2021-01-13 17:54:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|5
1610560460000|2021-01-13 17:54:20|4240.8|4234.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|9
1610560470000|2021-01-13 17:54:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|41
1610560480000|2021-01-13 17:54:40|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|16
1610560490000|2021-01-13 17:54:50|4243.3|4237.3|4244.8|4238.8|4244.8|4238.8|4243.3|4237.3|21
1610560500000|2021-01-13 17:55:00|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|18
1610560510000|2021-01-13 17:55:10|4244.3|4238.3|4242.3|4236.3|4244.3|4238.3|4242.3|4236.3|53
1610560520000|2021-01-13 17:55:20|4241.8|4235.8|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|14
1610560530000|2021-01-13 17:55:30|4241.8|4235.8|4239.8|4233.8|4241.8|4235.8|4239.8|4233.8|17
1610560540000|2021-01-13 17:55:40|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|3
1610560550000|2021-01-13 17:55:50|4239.8|4233.8|4240.3|4234.3|4241.8|4235.8|4239.8|4233.8|12
1610560560000|2021-01-13 17:56:00|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4239.8|4233.8|3
1610560570000|2021-01-13 17:56:10|4239.8|4233.8|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|12
1610560580000|2021-01-13 17:56:20|||||||||6
1610560590000|2021-01-13 17:56:30|4237.8|4231.8|4238.8|4232.8|4238.8|4232.8|4237.8|4231.8|5
1610560600000|2021-01-13 17:56:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|6
1610560610000|2021-01-13 17:56:50|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|1
1610560620000|2021-01-13 17:57:00|4239.3|4233.3|4239.3|4233.3|4239.8|4233.8|4238.8|4232.8|5
1610560630000|2021-01-13 17:57:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1610560650000|2021-01-13 17:57:30|4239.3|4233.3|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|3
1610560660000|2021-01-13 17:57:40|4238.8|4232.8|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|4
1610560670000|2021-01-13 17:57:50|||||||||13
1610560680000|2021-01-13 17:58:00|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|13
1610560690000|2021-01-13 17:58:10|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|10
1610560700000|2021-01-13 17:58:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|9
1610560710000|2021-01-13 17:58:30|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|3
1610560730000|2021-01-13 17:58:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|12
1610560740000|2021-01-13 17:59:00|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|4
1610560750000|2021-01-13 17:59:10|4238.8|4232.8|4239.3|4233.3|4239.8|4233.8|4238.8|4232.8|5
1610560760000|2021-01-13 17:59:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1610560770000|2021-01-13 17:59:30|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|0
1610560790000|2021-01-13 17:59:50|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|7
1610560800000|2021-01-13 18:00:00|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|5
1610560810000|2021-01-13 18:00:10|||||||||6
1610560840000|2021-01-13 18:00:40|||||||||3
1610560850000|2021-01-13 18:00:50|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|2
1610560860000|2021-01-13 18:01:00|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4239.8|4233.8|7
1610560890000|2021-01-13 18:01:30|4240.8|4234.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|22
1610560920000|2021-01-13 18:02:00|||||||||1
1610560930000|2021-01-13 18:02:10|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|10
1610560940000|2021-01-13 18:02:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|12
1610560950000|2021-01-13 18:02:30|4241.8|4235.8|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|10
1610560960000|2021-01-13 18:02:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|1
1610560970000|2021-01-13 18:02:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|2
1610560980000|2021-01-13 18:03:00|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|7
1610561010000|2021-01-13 18:03:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4
1610561020000|2021-01-13 18:03:40|||||||||1
1610561030000|2021-01-13 18:03:50|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1610561040000|2021-01-13 18:04:00|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|10
1610561050000|2021-01-13 18:04:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|6
1610561060000|2021-01-13 18:04:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1610561070000|2021-01-13 18:04:30|||||||||1
1610561090000|2021-01-13 18:04:50|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4
1610561100000|2021-01-13 18:05:00|4244.8|4238.8|4245.3|4239.3|4246.3|4240.3|4244.8|4238.8|15
1610561110000|2021-01-13 18:05:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|6
1610561130000|2021-01-13 18:05:30|||||||||6
1610561140000|2021-01-13 18:05:40|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|4
1610561160000|2021-01-13 18:06:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|15
1610561170000|2021-01-13 18:06:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|11
1610561190000|2021-01-13 18:06:30|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|2
1610561200000|2021-01-13 18:06:40|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1610561210000|2021-01-13 18:06:50|||||||||1
1610561220000|2021-01-13 18:07:00|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|2
1610561230000|2021-01-13 18:07:10|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|7
1610561240000|2021-01-13 18:07:20|4243.8|4237.8|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|7
1610561250000|2021-01-13 18:07:30|4243.8|4237.8|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|0
1610561260000|2021-01-13 18:07:40|4243.8|4237.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|1
1610561280000|2021-01-13 18:08:00|||||||||5
1610561290000|2021-01-13 18:08:10|4243.8|4237.8|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|6
1610561320000|2021-01-13 18:08:40|||||||||1
1610561340000|2021-01-13 18:09:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|2
1610561360000|2021-01-13 18:09:20|||||||||1
1610561370000|2021-01-13 18:09:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4
1610561380000|2021-01-13 18:09:40|4245.8|4239.8|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|6
1610561390000|2021-01-13 18:09:50|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|0
1610561400000|2021-01-13 18:10:00|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4
1610561420000|2021-01-13 18:10:20|4244.8|4238.8|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|5
1610561430000|2021-01-13 18:10:30|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|1
1610561440000|2021-01-13 18:10:40|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|11
1610561450000|2021-01-13 18:10:50|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|13
1610561460000|2021-01-13 18:11:00|4243.3|4237.3|4244.8|4238.8|4244.8|4238.8|4243.3|4237.3|7
1610561490000|2021-01-13 18:11:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|3
1610561500000|2021-01-13 18:11:40|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4244.8|4238.8|1
1610561510000|2021-01-13 18:11:50|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|1
1610561520000|2021-01-13 18:12:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|19
1610561530000|2021-01-13 18:12:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|3
1610561540000|2021-01-13 18:12:20|4245.3|4239.3|4246.3|4240.3|4246.3|4240.3|4245.3|4239.3|7
1610561550000|2021-01-13 18:12:30|4245.8|4239.8|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|1
1610561560000|2021-01-13 18:12:40|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|1
1610561580000|2021-01-13 18:13:00|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|3
1610561590000|2021-01-13 18:13:10|4247.8|4241.8|4246.8|4240.8|4247.8|4241.8|4246.8|4240.8|6
1610561600000|2021-01-13 18:13:20|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|7
1610561610000|2021-01-13 18:13:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4246.8|4240.8|12
1610561620000|2021-01-13 18:13:40|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|3
1610561630000|2021-01-13 18:13:50|4247.8|4241.8|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|10
1610561640000|2021-01-13 18:14:00|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1610561650000|2021-01-13 18:14:10|||||||||3
1610561660000|2021-01-13 18:14:20|||||||||3
1610561670000|2021-01-13 18:14:30|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|3
1610561700000|2021-01-13 18:15:00|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4245.8|4239.8|12
1610561710000|2021-01-13 18:15:10|4244.8|4238.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|5
1610561720000|2021-01-13 18:15:20|4244.3|4238.3|4245.3|4239.3|4245.3|4239.3|4244.3|4238.3|10
1610561730000|2021-01-13 18:15:30|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|1
1610561740000|2021-01-13 18:15:40|4244.3|4238.3|4242.8|4236.8|4244.3|4238.3|4242.8|4236.8|12
1610561750000|2021-01-13 18:15:50|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|4
1610561760000|2021-01-13 18:16:00|4243.3|4237.3|4243.8|4237.8|4244.3|4238.3|4243.3|4237.3|35
1610561770000|2021-01-13 18:16:10|4244.8|4238.8|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|12
1610561780000|2021-01-13 18:16:20|4244.8|4238.8|4244.8|4238.8|4246.3|4240.3|4244.8|4238.8|8
1610561790000|2021-01-13 18:16:30|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|45
1610561800000|2021-01-13 18:16:40|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4
1610561810000|2021-01-13 18:16:50|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4244.8|4238.8|7
1610561820000|2021-01-13 18:17:00|4246.3|4240.3|4244.8|4238.8|4246.3|4240.3|4244.8|4238.8|22
1610561830000|2021-01-13 18:17:10|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|2
1610561840000|2021-01-13 18:17:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|50
1610561860000|2021-01-13 18:17:40|||||||||6
1610561890000|2021-01-13 18:18:10|||||||||11
1610561910000|2021-01-13 18:18:30|||||||||1
1610561920000|2021-01-13 18:18:40|||||||||1
1610561930000|2021-01-13 18:18:50|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|6
1610561940000|2021-01-13 18:19:00|||||||||1
1610561950000|2021-01-13 18:19:10|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|1
1610561960000|2021-01-13 18:19:20|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|5
1610562000000|2021-01-13 18:20:00|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|1
1610562010000|2021-01-13 18:20:10|||||||||1
1610562030000|2021-01-13 18:20:30|||||||||8
1610562050000|2021-01-13 18:20:50|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|7
1610562060000|2021-01-13 18:21:00|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|1
1610562070000|2021-01-13 18:21:10|||||||||1
1610562080000|2021-01-13 18:21:20|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4247.8|4241.8|24
1610562090000|2021-01-13 18:21:30|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|13
1610562100000|2021-01-13 18:21:40|4251.8|4245.8|4250.8|4244.8|4251.8|4245.8|4250.8|4244.8|11
1610562110000|2021-01-13 18:21:50|4251.3|4245.3|4249.8|4243.8|4251.3|4245.3|4249.8|4243.8|7
1610562130000|2021-01-13 18:22:10|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|2
1610562140000|2021-01-13 18:22:20|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|8
1610562150000|2021-01-13 18:22:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1610562160000|2021-01-13 18:22:40|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4248.8|4242.8|22
1610562170000|2021-01-13 18:22:50|||||||||11
1610562180000|2021-01-13 18:23:00|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1610562220000|2021-01-13 18:23:40|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|10
1610562230000|2021-01-13 18:23:50|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|3
1610562240000|2021-01-13 18:24:00|4249.8|4243.8|4250.8|4244.8|4250.8|4244.8|4249.3|4243.3|11
1610562270000|2021-01-13 18:24:30|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|10
1610562280000|2021-01-13 18:24:40|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|3
1610562290000|2021-01-13 18:24:50|||||||||1
1610562300000|2021-01-13 18:25:00|||||||||7
1610562310000|2021-01-13 18:25:10|4250.8|4244.8|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|11
1610562320000|2021-01-13 18:25:20|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|3
1610562330000|2021-01-13 18:25:30|||||||||4
1610562350000|2021-01-13 18:25:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1610562360000|2021-01-13 18:26:00|||||||||6
1610562380000|2021-01-13 18:26:20|4251.3|4245.3|4252.3|4246.3|4252.3|4246.3|4251.3|4245.3|14
1610562390000|2021-01-13 18:26:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|36
1610562400000|2021-01-13 18:26:40|||||||||7
1610562410000|2021-01-13 18:26:50|||||||||5
1610562420000|2021-01-13 18:27:00|||||||||6
1610562430000|2021-01-13 18:27:10|||||||||4
1610562450000|2021-01-13 18:27:30|||||||||1
1610562460000|2021-01-13 18:27:40|||||||||1
1610562470000|2021-01-13 18:27:50|||||||||1
1610562480000|2021-01-13 18:28:00|||||||||2
1610562490000|2021-01-13 18:28:10|||||||||2
1610562500000|2021-01-13 18:28:20|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|36
1610562510000|2021-01-13 18:28:30|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|5
1610562520000|2021-01-13 18:28:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|4
1610562530000|2021-01-13 18:28:50|4251.8|4245.8|4252.8|4246.8|4252.8|4246.8|4251.3|4245.3|4
1610562540000|2021-01-13 18:29:00|4252.3|4246.3|4251.3|4245.3|4252.3|4246.3|4251.3|4245.3|1
1610562550000|2021-01-13 18:29:10|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|1
1610562560000|2021-01-13 18:29:20|4251.7|4245.7|4251.8|4245.8|4251.8|4245.8|4251.7|4245.7|2
1610562570000|2021-01-13 18:29:30|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|7
1610562580000|2021-01-13 18:29:40|||||||||1
1610562590000|2021-01-13 18:29:50|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|11
1610562600000|2021-01-13 18:30:00|4252.8|4246.8|4254.8|4248.8|4254.8|4248.8|4252.8|4246.8|32
1610562610000|2021-01-13 18:30:10|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|11
1610562620000|2021-01-13 18:30:20|4254.7|4248.7|4254.8|4248.8|4254.8|4248.8|4254.7|4248.7|4
1610562630000|2021-01-13 18:30:30|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|2
1610562640000|2021-01-13 18:30:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|2
1610562650000|2021-01-13 18:30:50|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|5
1610562660000|2021-01-13 18:31:00|||||||||10
1610562670000|2021-01-13 18:31:10|4254.7|4248.7|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|14
1610562680000|2021-01-13 18:31:20|4254.7|4248.7|4253.8|4247.8|4254.8|4248.8|4253.8|4247.8|2
1610562690000|2021-01-13 18:31:30|||||||||2
1610562700000|2021-01-13 18:31:40|||||||||1
1610562710000|2021-01-13 18:31:50|4253.7|4247.7|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|16
1610562720000|2021-01-13 18:32:00|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|11
1610562730000|2021-01-13 18:32:10|||||||||1
1610562740000|2021-01-13 18:32:20|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|12
1610562750000|2021-01-13 18:32:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|6
1610562770000|2021-01-13 18:32:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1610562780000|2021-01-13 18:33:00|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1610562800000|2021-01-13 18:33:20|4252.8|4246.8|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|10
1610562810000|2021-01-13 18:33:30|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|3
1610562830000|2021-01-13 18:33:50|||||||||1
1610562840000|2021-01-13 18:34:00|||||||||3
1610562850000|2021-01-13 18:34:10|4254.2|4248.2|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|2
1610562860000|2021-01-13 18:34:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|3
1610562870000|2021-01-13 18:34:30|||||||||10
1610562880000|2021-01-13 18:34:40|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|27
1610562890000|2021-01-13 18:34:50|4252.3|4246.3|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1610562900000|2021-01-13 18:35:00|||||||||1
1610562920000|2021-01-13 18:35:20|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1610562930000|2021-01-13 18:35:30|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|0
1610562940000|2021-01-13 18:35:40|||||||||10
1610562980000|2021-01-13 18:36:20|||||||||5
1610563000000|2021-01-13 18:36:40|||||||||1
1610563010000|2021-01-13 18:36:50|||||||||3
1610563020000|2021-01-13 18:37:00|||||||||10
1610563030000|2021-01-13 18:37:10|4252.8|4246.8|4252.7|4246.7|4252.8|4246.8|4252.7|4246.7|2
1610563060000|2021-01-13 18:37:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|2
1610563070000|2021-01-13 18:37:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1610563080000|2021-01-13 18:38:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1610563090000|2021-01-13 18:38:10|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|14
1610563100000|2021-01-13 18:38:20|||||||||2
1610563110000|2021-01-13 18:38:30|4251.8|4245.8|4251.7|4245.7|4251.8|4245.8|4251.2|4245.2|40
1610563130000|2021-01-13 18:38:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|1
1610563140000|2021-01-13 18:39:00|4251.7|4245.7|4250.7|4244.7|4251.7|4245.7|4250.7|4244.7|4
1610563150000|2021-01-13 18:39:10|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|4
1610563160000|2021-01-13 18:39:20|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|10
1610563170000|2021-01-13 18:39:30|4250.7|4244.7|4251.2|4245.2|4251.7|4245.7|4250.7|4244.7|2
1610563190000|2021-01-13 18:39:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1610563200000|2021-01-13 18:40:00|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|2
1610563210000|2021-01-13 18:40:10|4249.7|4243.7|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|22
1610563220000|2021-01-13 18:40:20|||||||||12
1610563230000|2021-01-13 18:40:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|3
1610563240000|2021-01-13 18:40:40|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|36
1610563250000|2021-01-13 18:40:50|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|2
1610563260000|2021-01-13 18:41:00|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|4
1610563280000|2021-01-13 18:41:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|3
1610563290000|2021-01-13 18:41:30|||||||||1
1610563300000|2021-01-13 18:41:40|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|12
1610563310000|2021-01-13 18:41:50|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|1
1610563320000|2021-01-13 18:42:00|||||||||3
1610563330000|2021-01-13 18:42:10|||||||||1
1610563360000|2021-01-13 18:42:40|4245.7|4239.7|4244.7|4238.7|4245.7|4239.7|4244.7|4238.7|20
1610563370000|2021-01-13 18:42:50|4245.2|4239.2|4245.7|4239.7|4245.7|4239.7|4245.2|4239.2|5
1610563380000|2021-01-13 18:43:00|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|1
1610563410000|2021-01-13 18:43:30|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|9
1610563420000|2021-01-13 18:43:40|4246.7|4240.7|4245.7|4239.7|4247.2|4241.2|4245.7|4239.7|9
1610563440000|2021-01-13 18:44:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4
1610563450000|2021-01-13 18:44:10|4246.2|4240.2|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|16
1610563460000|2021-01-13 18:44:20|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|19
1610563470000|2021-01-13 18:44:30|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4244.7|4238.7|11
1610563480000|2021-01-13 18:44:40|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|16
1610563490000|2021-01-13 18:44:50|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|13
1610563500000|2021-01-13 18:45:00|4244.7|4238.7|4241.7|4235.7|4244.7|4238.7|4241.2|4235.2|13
1610563510000|2021-01-13 18:45:10|||||||||2
1610563520000|2021-01-13 18:45:20|4242.2|4236.2|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|12
1610563530000|2021-01-13 18:45:30|||||||||3
1610563540000|2021-01-13 18:45:40|4240.7|4234.7|4240.7|4234.7|4241.7|4235.7|4240.2|4234.2|30
1610563560000|2021-01-13 18:46:00|4240.2|4234.2|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|2
1610563570000|2021-01-13 18:46:10|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|11
1610563580000|2021-01-13 18:46:20|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|2
1610563590000|2021-01-13 18:46:30|4239.7|4233.7|4240.2|4234.2|4240.7|4234.7|4239.7|4233.7|17
1610563600000|2021-01-13 18:46:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|36
1610563610000|2021-01-13 18:46:50|4241.2|4235.2|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|1
1610563620000|2021-01-13 18:47:00|4241.2|4235.2|4241.2|4235.2|4241.7|4235.7|4240.7|4234.7|16
1610563630000|2021-01-13 18:47:10|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1610563640000|2021-01-13 18:47:20|4242.2|4236.2|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|62
1610563650000|2021-01-13 18:47:30|4242.2|4236.2|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|6
1610563660000|2021-01-13 18:47:40|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|5
1610563670000|2021-01-13 18:47:50|4241.7|4235.7|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|4
1610563680000|2021-01-13 18:48:00|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4
1610563690000|2021-01-13 18:48:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|11
1610563700000|2021-01-13 18:48:20|||||||||2
1610563720000|2021-01-13 18:48:40|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|4
1610563730000|2021-01-13 18:48:50|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|10
1610563740000|2021-01-13 18:49:00|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1610563750000|2021-01-13 18:49:10|||||||||12
1610563760000|2021-01-13 18:49:20|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|3
1610563780000|2021-01-13 18:49:40|||||||||1
1610563800000|2021-01-13 18:50:00|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|2
1610563810000|2021-01-13 18:50:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|2
1610563820000|2021-01-13 18:50:20|||||||||5
1610563830000|2021-01-13 18:50:30|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4
1610563840000|2021-01-13 18:50:40|||||||||5
1610563850000|2021-01-13 18:50:50|||||||||1
1610563860000|2021-01-13 18:51:00|4242.7|4236.7|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|10
1610563890000|2021-01-13 18:51:30|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|6
1610563900000|2021-01-13 18:51:40|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4
1610563910000|2021-01-13 18:51:50|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|1
1610563920000|2021-01-13 18:52:00|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1610563930000|2021-01-13 18:52:10|4243.7|4237.7|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|15
1610563940000|2021-01-13 18:52:20|4243.2|4237.2|4241.7|4235.7|4243.2|4237.2|4241.7|4235.7|15
1610563950000|2021-01-13 18:52:30|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|2
1610563960000|2021-01-13 18:52:40|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|2
1610563980000|2021-01-13 18:53:00|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|10
1610563990000|2021-01-13 18:53:10|||||||||1
1610564010000|2021-01-13 18:53:30|4240.7|4234.7|4237.7|4231.7|4240.7|4234.7|4237.7|4231.7|38
1610564020000|2021-01-13 18:53:40|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|12
1610564030000|2021-01-13 18:53:50|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|1
1610564040000|2021-01-13 18:54:00|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|10
1610564050000|2021-01-13 18:54:10|4239.2|4233.2|4238.7|4232.7|4239.7|4233.7|4238.7|4232.7|10
1610564060000|2021-01-13 18:54:20|4239.2|4233.2|4239.2|4233.2|4239.7|4233.7|4238.7|4232.7|5
1610564070000|2021-01-13 18:54:30|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|3
1610564080000|2021-01-13 18:54:40|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|5
1610564090000|2021-01-13 18:54:50|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4238.7|4232.7|19
1610564100000|2021-01-13 18:55:00|4239.7|4233.7|4241.2|4235.2|4241.7|4235.7|4239.7|4233.7|6
1610564110000|2021-01-13 18:55:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4239.7|4233.7|5
1610564120000|2021-01-13 18:55:20|4241.7|4235.7|4240.7|4234.7|4241.7|4235.7|4240.7|4234.7|40
1610564130000|2021-01-13 18:55:30|4241.2|4235.2|4239.7|4233.7|4241.2|4235.2|4239.7|4233.7|7
1610564140000|2021-01-13 18:55:40|4239.2|4233.2|4238.7|4232.7|4239.7|4233.7|4238.7|4232.7|15
1610564150000|2021-01-13 18:55:50|4238.2|4232.2|4239.2|4233.2|4239.7|4233.7|4238.2|4232.2|5
1610564160000|2021-01-13 18:56:00|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4238.7|4232.7|8
1610564170000|2021-01-13 18:56:10|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|5
1610564180000|2021-01-13 18:56:20|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|4
1610564190000|2021-01-13 18:56:30|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|2
1610564200000|2021-01-13 18:56:40|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1610564210000|2021-01-13 18:56:50|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|5
1610564220000|2021-01-13 18:57:00|4239.2|4233.2|4239.2|4233.2|4239.7|4233.7|4238.7|4232.7|14
1610564230000|2021-01-13 18:57:10|4238.7|4232.7|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|9
1610564240000|2021-01-13 18:57:20|4238.7|4232.7|4238.2|4232.2|4238.7|4232.7|4238.2|4232.2|4
1610564250000|2021-01-13 18:57:30|4237.7|4231.7|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|4
1610564270000|2021-01-13 18:57:50|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|3
1610564280000|2021-01-13 18:58:00|||||||||9
1610564290000|2021-01-13 18:58:10|4238.2|4232.2|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|3
1610564310000|2021-01-13 18:58:30|4238.7|4232.7|4238.2|4232.2|4238.7|4232.7|4238.2|4232.2|5
1610564320000|2021-01-13 18:58:40|4238.7|4232.7|4238.2|4232.2|4238.7|4232.7|4238.2|4232.2|1
1610564330000|2021-01-13 18:58:50|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|1
1610564340000|2021-01-13 18:59:00|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|31
1610564350000|2021-01-13 18:59:10|4240.2|4234.2|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|3
1610564370000|2021-01-13 18:59:30|||||||||2
1610564380000|2021-01-13 18:59:40|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|11
1610564390000|2021-01-13 18:59:50|4239.2|4233.2|4237.7|4231.7|4239.2|4233.2|4237.7|4231.7|6
1610564400000|2021-01-13 19:00:00|4238.2|4232.2|4238.2|4232.2|4239.2|4233.2|4237.7|4231.7|15
1610564410000|2021-01-13 19:00:10|4237.7|4231.7|4238.7|4232.7|4238.7|4232.7|4236.7|4230.7|12
1610564420000|2021-01-13 19:00:20|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|16
1610564430000|2021-01-13 19:00:30|4239.7|4233.7|4237.7|4231.7|4239.7|4233.7|4237.7|4231.7|14
1610564440000|2021-01-13 19:00:40|4236.7|4230.7|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|9
1610564450000|2021-01-13 19:00:50|4235.2|4229.2|4235.2|4229.2|4236.2|4230.2|4233.7|4227.7|19
1610564460000|2021-01-13 19:01:00|4235.7|4229.7|4236.7|4230.7|4236.7|4230.7|4235.2|4229.2|5
1610564470000|2021-01-13 19:01:10|4237.2|4231.2|4235.9|4229.9|4237.2|4231.2|4235.4|4229.4|3
1610564480000|2021-01-13 19:01:20|4236.4|4230.4|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|26
1610564490000|2021-01-13 19:01:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|15
1610564500000|2021-01-13 19:01:40|4234.9|4228.9|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|1
1610564520000|2021-01-13 19:02:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|13
1610564530000|2021-01-13 19:02:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|28
1610564540000|2021-01-13 19:02:20|4233.4|4227.4|4232.8|4226.8|4233.9|4227.9|4232.8|4226.8|5
1610564550000|2021-01-13 19:02:30|||||||||19
1610564570000|2021-01-13 19:02:50|4233.3|4227.3|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|5
1610564580000|2021-01-13 19:03:00|4233.8|4227.8|4234.8|4228.8|4234.8|4228.8|4233.8|4227.8|6
1610564590000|2021-01-13 19:03:10|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1610564600000|2021-01-13 19:03:20|4236.3|4230.3|4235.9|4229.9|4236.3|4230.3|4235.8|4229.8|6
1610564610000|2021-01-13 19:03:30|4236.9|4230.9|4236.8|4230.8|4236.9|4230.9|4235.8|4229.8|15
1610564630000|2021-01-13 19:03:50|4236.3|4230.3|4235|4229|4237|4231|4235|4229|8
1610564640000|2021-01-13 19:04:00|4236|4230|4235|4229|4236.5|4230.5|4235|4229|13
1610564650000|2021-01-13 19:04:10|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4
1610564660000|2021-01-13 19:04:20|4236|4230|4235|4229|4236|4230|4234.5|4228.5|23
1610564670000|2021-01-13 19:04:30|4234|4228|4233|4227|4234|4228|4233|4227|6
1610564680000|2021-01-13 19:04:40|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|18
1610564690000|2021-01-13 19:04:50|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|17
1610564700000|2021-01-13 19:05:00|4230.8|4224.8|4228.8|4222.8|4231.3|4225.3|4228.8|4222.8|179
1610564710000|2021-01-13 19:05:10|4228.3|4222.3|4225.8|4219.8|4228.3|4222.3|4225.8|4219.8|23
1610564720000|2021-01-13 19:05:20|4226.3|4220.3|4225.3|4219.3|4226.3|4220.3|4224.8|4218.8|5
1610564730000|2021-01-13 19:05:30|4225.8|4219.8|4223.8|4217.8|4227.3|4221.3|4223.8|4217.8|32
1610564740000|2021-01-13 19:05:40|4224.3|4218.3|4224.7|4218.7|4224.8|4218.8|4223.8|4217.8|10
1610564750000|2021-01-13 19:05:50|4223.7|4217.7|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|22
1610564760000|2021-01-13 19:06:00|4223.8|4217.8|4222.8|4216.8|4223.8|4217.8|4222.8|4216.8|24
1610564770000|2021-01-13 19:06:10|4223.8|4217.8|4222.8|4216.8|4223.8|4217.8|4222.8|4216.8|26
1610564780000|2021-01-13 19:06:20|||||||||7
1610564790000|2021-01-13 19:06:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|6
1610564800000|2021-01-13 19:06:40|4223.4|4217.4|4221.8|4215.8|4223.7|4217.7|4221.8|4215.8|45
1610564810000|2021-01-13 19:06:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.7|4214.7|41
1610564820000|2021-01-13 19:07:00|4220.7|4214.7|4220.8|4214.8|4221.3|4215.3|4220.3|4214.3|29
1610564830000|2021-01-13 19:07:10|4220.9|4214.9|4221.3|4215.3|4221.4|4215.4|4220.9|4214.9|16
1610564840000|2021-01-13 19:07:20|4221.8|4215.8|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|11
1610564850000|2021-01-13 19:07:30|||||||||10
1610564860000|2021-01-13 19:07:40|||||||||3
1610564870000|2021-01-13 19:07:50|4221.3|4215.3|4221.8|4215.8|4222.3|4216.3|4220.8|4214.8|36
1610564880000|2021-01-13 19:08:00|4222.3|4216.3|4220.8|4214.8|4222.3|4216.3|4220.8|4214.8|33
1610564890000|2021-01-13 19:08:10|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|13
1610564900000|2021-01-13 19:08:20|4221.8|4215.8|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|3
1610564910000|2021-01-13 19:08:30|4222.3|4216.3|4221.8|4215.8|4224.3|4218.3|4221.8|4215.8|95
1610564920000|2021-01-13 19:08:40|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|3
1610564930000|2021-01-13 19:08:50|||||||||11
1610564940000|2021-01-13 19:09:00|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|15
1610564950000|2021-01-13 19:09:10|4224.3|4218.3|4226.3|4220.3|4226.3|4220.3|4223.8|4217.8|16
1610564960000|2021-01-13 19:09:20|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|10
1610564970000|2021-01-13 19:09:30|4227.3|4221.3|4227.8|4221.8|4227.8|4221.8|4227.3|4221.3|20
1610564980000|2021-01-13 19:09:40|4228.8|4222.8|4227.8|4221.8|4228.8|4222.8|4227.8|4221.8|19
1610564990000|2021-01-13 19:09:50|4227.3|4221.3|4226.8|4220.8|4227.8|4221.8|4226.8|4220.8|21
1610565000000|2021-01-13 19:10:00|4227.3|4221.3|4228.8|4222.8|4228.8|4222.8|4226.8|4220.8|25
1610565010000|2021-01-13 19:10:10|4229.3|4223.3|4227.8|4221.8|4229.8|4223.8|4227.8|4221.8|27
1610565020000|2021-01-13 19:10:20|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|21
1610565030000|2021-01-13 19:10:30|4226.3|4220.3|4221.8|4215.8|4226.3|4220.3|4221.8|4215.8|32
1610565040000|2021-01-13 19:10:40|4221.3|4215.3|4222.3|4216.3|4222.8|4216.8|4221.3|4215.3|36
1610565050000|2021-01-13 19:10:50|4221.8|4215.8|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|43
1610565060000|2021-01-13 19:11:00|4221.8|4215.8|4223.8|4217.8|4223.8|4217.8|4221.8|4215.8|41
1610565070000|2021-01-13 19:11:10|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|9
1610565080000|2021-01-13 19:11:20|4222.3|4216.3|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|35
1610565090000|2021-01-13 19:11:30|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|28
1610565100000|2021-01-13 19:11:40|4220.7|4214.7|4221.7|4215.7|4222.2|4216.2|4220.7|4214.7|3
1610565110000|2021-01-13 19:11:50|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|6
1610565120000|2021-01-13 19:12:00|4223.7|4217.7|4227.7|4221.7|4227.7|4221.7|4223.7|4217.7|53
1610565130000|2021-01-13 19:12:10|4227.2|4221.2|4228.2|4222.2|4228.2|4222.2|4227.2|4221.2|25
1610565140000|2021-01-13 19:12:20|4227.7|4221.7|4227.2|4221.2|4228.7|4222.7|4226.7|4220.7|19
1610565150000|2021-01-13 19:12:30|4226.7|4220.7|4227.7|4221.7|4227.7|4221.7|4226.7|4220.7|32
1610565160000|2021-01-13 19:12:40|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|11
1610565170000|2021-01-13 19:12:50|||||||||6
1610565180000|2021-01-13 19:13:00|4228.7|4222.7|4228.7|4222.7|4229.7|4223.7|4227.2|4221.2|36
1610565190000|2021-01-13 19:13:10|4228.2|4222.2|4226.7|4220.7|4228.2|4222.2|4226.7|4220.7|53
1610565200000|2021-01-13 19:13:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4226.7|4220.7|47
1610565210000|2021-01-13 19:13:30|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|45
1610565220000|2021-01-13 19:13:40|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|14
1610565230000|2021-01-13 19:13:50|4228.7|4222.7|4226.7|4220.7|4228.7|4222.7|4223.7|4217.7|118
1610565240000|2021-01-13 19:14:00|4225.7|4219.7|4221.7|4215.7|4225.7|4219.7|4221.7|4215.7|148
1610565250000|2021-01-13 19:14:10|4222.7|4216.7|4219.7|4213.7|4222.7|4216.7|4218.7|4212.7|147
1610565260000|2021-01-13 19:14:20|4220.2|4214.2|4219.7|4213.7|4221.7|4215.7|4219.2|4213.2|130
1610565270000|2021-01-13 19:14:30|4219.2|4213.2|4219.7|4213.7|4220.7|4214.7|4218.7|4212.7|134
1610565280000|2021-01-13 19:14:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4219.7|4213.7|156
1610565290000|2021-01-13 19:14:50|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4221.7|4215.7|159
1610565300000|2021-01-13 19:15:00|4223.2|4217.2|4223.7|4217.7|4224.2|4218.2|4222.7|4216.7|24
1610565310000|2021-01-13 19:15:10|4224.2|4218.2|4222.7|4216.7|4224.7|4218.7|4222.7|4216.7|189
1610565320000|2021-01-13 19:15:20|4223.2|4217.2|4224.7|4218.7|4224.7|4218.7|4222.7|4216.7|27
1610565330000|2021-01-13 19:15:30|4224.2|4218.2|4225.7|4219.7|4225.7|4219.7|4224.2|4218.2|118
1610565340000|2021-01-13 19:15:40|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|37
1610565350000|2021-01-13 19:15:50|||||||||2
1610565360000|2021-01-13 19:16:00|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4225.7|4219.7|33
1610565370000|2021-01-13 19:16:10|||||||||3
1610565380000|2021-01-13 19:16:20|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|32
1610565390000|2021-01-13 19:16:30|||||||||3
1610565400000|2021-01-13 19:16:40|||||||||5
1610565410000|2021-01-13 19:16:50|4223.7|4217.7|4223.2|4217.2|4223.7|4217.7|4222.7|4216.7|30
1610565420000|2021-01-13 19:17:00|4222.7|4216.7|4223.7|4217.7|4223.7|4217.7|4222.7|4216.7|5
1610565430000|2021-01-13 19:17:10|4224.2|4218.2|4222.7|4216.7|4224.2|4218.2|4222.7|4216.7|39
1610565440000|2021-01-13 19:17:20|||||||||11
1610565450000|2021-01-13 19:17:30|||||||||56
1610565460000|2021-01-13 19:17:40|||||||||6
1610565470000|2021-01-13 19:17:50|||||||||4
1610565480000|2021-01-13 19:18:00|4222.2|4216.2|4221.7|4215.7|4222.2|4216.2|4221.7|4215.7|19
1610565490000|2021-01-13 19:18:10|||||||||23
1610565500000|2021-01-13 19:18:20|||||||||2
1610565510000|2021-01-13 19:18:30|4219.7|4213.7|4220.2|4214.2|4221.7|4215.7|4219.7|4213.7|62
1610565520000|2021-01-13 19:18:40|4219.7|4213.7|4219.7|4213.7|4220.2|4214.2|4219.7|4213.7|25
1610565530000|2021-01-13 19:18:50|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4219.7|4213.7|66
1610565540000|2021-01-13 19:19:00|4219.7|4213.7|4220.2|4214.2|4220.7|4214.7|4219.7|4213.7|65
1610565550000|2021-01-13 19:19:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|12
1610565560000|2021-01-13 19:19:20|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|14
1610565570000|2021-01-13 19:19:30|4219.7|4213.7|4220.2|4214.2|4220.7|4214.7|4219.7|4213.7|41
1610565580000|2021-01-13 19:19:40|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4219.7|4213.7|65
1610565590000|2021-01-13 19:19:50|4220.2|4214.2|4220.2|4214.2|4220.7|4214.7|4219.7|4213.7|23
1610586000000|2021-01-14 01:00:00|4221.5|4215.5|4219|4213|4221.5|4215.5|4216.5|4210.5|67
1610586010000|2021-01-14 01:00:10|4220|4214|4218|4212|4221|4215|4217.5|4211.5|38
1610586020000|2021-01-14 01:00:20|4217.5|4211.5|4214.5|4208.5|4218|4212|4213.5|4207.5|27
1610586030000|2021-01-14 01:00:30|4215|4209|4215|4209|4215.5|4209.5|4215|4209|18
1610586040000|2021-01-14 01:00:40|4215.5|4209.5|4213.5|4207.5|4217|4211|4213.5|4207.5|75
1610586050000|2021-01-14 01:00:50|4216|4210|4214|4208|4216.5|4210.5|4214|4208|46
1610586060000|2021-01-14 01:01:00|4215|4209|4213|4207|4215|4209|4212|4206|24
1610586070000|2021-01-14 01:01:10|4214|4208|4213.5|4207.5|4214|4208|4213|4207|9
1610586080000|2021-01-14 01:01:20|4213|4207|4216|4210|4217|4211|4213|4207|4
1610586090000|2021-01-14 01:01:30|4215|4209|4214|4208|4215|4209|4214|4208|9
1610586100000|2021-01-14 01:01:40|4213|4207|4214|4208|4214|4208|4213|4207|0
1610586110000|2021-01-14 01:01:50|4213.5|4207.5|4212.5|4206.5|4214|4208|4212.5|4206.5|6
1610586120000|2021-01-14 01:02:00|4212|4206|4212|4206|4212|4206|4212|4206|3
1610586130000|2021-01-14 01:02:10|4213|4207|4211|4205|4213|4207|4211|4205|3
1610586140000|2021-01-14 01:02:20|4210.5|4204.5|4209|4203|4210.5|4204.5|4208.5|4202.5|14
1610586150000|2021-01-14 01:02:30|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|7
1610586160000|2021-01-14 01:02:40|4210|4204|4212|4206|4212|4206|4210|4204|6
1610586170000|2021-01-14 01:02:50|4211|4205|4210|4204|4211|4205|4209|4203|19
1610586180000|2021-01-14 01:03:00|4210.5|4204.5|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|5
1610586190000|2021-01-14 01:03:10|4209|4203|4210|4204|4210.5|4204.5|4209|4203|11
1610586200000|2021-01-14 01:03:20|4209.5|4203.5|4208.5|4202.5|4210|4204|4208.5|4202.5|9
1610586210000|2021-01-14 01:03:30|4208|4202|4207|4201|4208|4202|4205.5|4199.5|17
1610586220000|2021-01-14 01:03:40|4206.5|4200.5|4205.5|4199.5|4207|4201|4205.5|4199.5|7
1610586230000|2021-01-14 01:03:50|4206.5|4200.5|4204.5|4198.5|4206.5|4200.5|4204.5|4198.5|6
1610586240000|2021-01-14 01:04:00|4204|4198|4202.5|4196.5|4204.5|4198.5|4202.5|4196.5|30
1610586250000|2021-01-14 01:04:10|4202|4196|4203|4197|4203.5|4197.5|4202|4196|13
1610586260000|2021-01-14 01:04:20|4202.5|4196.5|4202|4196|4203|4197|4201.5|4195.5|12
1610586270000|2021-01-14 01:04:30|4201.5|4195.5|4198|4192|4202|4196|4198|4192|41
1610586280000|2021-01-14 01:04:40|4198.5|4192.5|4198|4192|4198.5|4192.5|4197|4191|14
1610586290000|2021-01-14 01:04:50|4198.5|4192.5|4198.5|4192.5|4199|4193|4198|4192|48
1610586300000|2021-01-14 01:05:00|4199|4193|4199|4193|4199|4193|4198|4192|8
1610586310000|2021-01-14 01:05:10|4198|4192|4197.5|4191.5|4198|4192|4196.5|4190.5|19
1610586320000|2021-01-14 01:05:20|4197|4191|4195|4189|4198|4192|4195|4189|21
1610586330000|2021-01-14 01:05:30|4194.5|4188.5|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|71
1610586340000|2021-01-14 01:05:40|4194|4188|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|3
1610586350000|2021-01-14 01:05:50|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|8
1610586360000|2021-01-14 01:06:00|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|11
1610586370000|2021-01-14 01:06:10|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|2
1610586380000|2021-01-14 01:06:20|4194|4188|4195.5|4189.5|4195.5|4189.5|4193.5|4187.5|40
1610586390000|2021-01-14 01:06:30|||||||||6
1610586400000|2021-01-14 01:06:40|4195|4189|4194.5|4188.5|4195|4189|4194.5|4188.5|5
1610586410000|2021-01-14 01:06:50|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|4
1610586420000|2021-01-14 01:07:00|4194|4188|4194|4188|4194|4188|4194|4188|2
1610586430000|2021-01-14 01:07:10|||||||||3
1610586440000|2021-01-14 01:07:20|4194.5|4188.5|4197.5|4191.5|4197.5|4191.5|4194.5|4188.5|17
1610586450000|2021-01-14 01:07:30|4197|4191|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|2
1610586460000|2021-01-14 01:07:40|4198|4192|4198.5|4192.5|4198.5|4192.5|4198|4192|16
1610586470000|2021-01-14 01:07:50|4199|4193|4201|4195|4201|4195|4199|4193|7
1610586480000|2021-01-14 01:08:00|4200|4194|4198|4192|4200|4194|4197.5|4191.5|15
1610586490000|2021-01-14 01:08:10|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|2
1610586500000|2021-01-14 01:08:20|||||||||3
1610586510000|2021-01-14 01:08:30|4198.5|4192.5|4199|4193|4199|4193|4198|4192|5
1610586520000|2021-01-14 01:08:40|4198.5|4192.5|4204|4198|4204.5|4198.5|4198|4192|24
1610586530000|2021-01-14 01:08:50|4205|4199|4205|4199|4205|4199|4205|4199|3
1610586540000|2021-01-14 01:09:00|4204.5|4198.5|4204|4198|4204.5|4198.5|4203.5|4197.5|3
1610586550000|2021-01-14 01:09:10|4204.5|4198.5|4204.5|4198.5|4205|4199|4204.5|4198.5|1
1610586560000|2021-01-14 01:09:20|4205|4199|4207|4201|4207|4201|4205|4199|9
1610586570000|2021-01-14 01:09:30|4207.5|4201.5|4209|4203|4209|4203|4207.5|4201.5|15
1610586580000|2021-01-14 01:09:40|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|3
1610586590000|2021-01-14 01:09:50|4210|4204|4211|4205|4211|4205|4210|4204|13
1610586600000|2021-01-14 01:10:00|4210|4204|4210|4204|4211.5|4205.5|4210|4204|8
1610586610000|2021-01-14 01:10:10|4209.5|4203.5|4210|4204|4210|4204|4209.5|4203.5|3
1610586620000|2021-01-14 01:10:20|4208|4202|4207|4201|4208|4202|4207|4201|25
1610586630000|2021-01-14 01:10:30|4206.5|4200.5|4206|4200|4206.5|4200.5|4205.5|4199.5|6
1610586640000|2021-01-14 01:10:40|4206.5|4200.5|4208|4202|4208|4202|4205.5|4199.5|8
1610586650000|2021-01-14 01:10:50|4208.5|4202.5|4208|4202|4208.5|4202.5|4208|4202|2
1610586670000|2021-01-14 01:11:10|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1610586690000|2021-01-14 01:11:30|4208|4202|4208|4202|4208.5|4202.5|4208|4202|4
1610586700000|2021-01-14 01:11:40|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|5
1610586710000|2021-01-14 01:11:50|4208|4202|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|3
1610586720000|2021-01-14 01:12:00|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|1
1610586730000|2021-01-14 01:12:10|4206.5|4200.5|4206|4200|4207|4201|4206|4200|12
1610586740000|2021-01-14 01:12:20|4206.5|4200.5|4207|4201|4207|4201|4206.5|4200.5|0
1610586750000|2021-01-14 01:12:30|||||||||1
1610586760000|2021-01-14 01:12:40|4206.5|4200.5|4205|4199|4206.5|4200.5|4205|4199|1
1610586770000|2021-01-14 01:12:50|4203|4197|4202|4196|4203|4197|4202|4196|19
1610586780000|2021-01-14 01:13:00|4202.5|4196.5|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|2
1610586790000|2021-01-14 01:13:10|4200.5|4194.5|4199|4193|4200.5|4194.5|4198.5|4192.5|21
1610586800000|2021-01-14 01:13:20|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|3
1610586810000|2021-01-14 01:13:30|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|6
1610586820000|2021-01-14 01:13:40|4200.5|4194.5|4201|4195|4201|4195|4200|4194|3
1610586830000|2021-01-14 01:13:50|4203|4197|4202|4196|4203.5|4197.5|4202|4196|63
1610586840000|2021-01-14 01:14:00|4201.5|4195.5|4202|4196|4202|4196|4201.5|4195.5|2
1610586850000|2021-01-14 01:14:10|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|0
1610586860000|2021-01-14 01:14:20|4203|4197|4203|4197|4203|4197|4203|4197|2
1610586870000|2021-01-14 01:14:30|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|0
1610586890000|2021-01-14 01:14:50|4203.5|4197.5|4205|4199|4205|4199|4203.5|4197.5|1
1610586900000|2021-01-14 01:15:00|4206|4200|4206|4200|4206|4200|4206|4200|0
1610586910000|2021-01-14 01:15:10|4207|4201|4207|4201|4207|4201|4206.5|4200.5|3
1610586920000|2021-01-14 01:15:20|4207.5|4201.5|4207|4201|4208|4202|4207|4201|6
1610586940000|2021-01-14 01:15:40|4206.5|4200.5|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|0
1610586950000|2021-01-14 01:15:50|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1610586960000|2021-01-14 01:16:00|4208|4202|4207|4201|4208|4202|4207|4201|1
1610586970000|2021-01-14 01:16:10|4206|4200|4206|4200|4206.5|4200.5|4206|4200|9
1610586990000|2021-01-14 01:16:30|4207|4201|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|20
1610587000000|2021-01-14 01:16:40|4207|4201|4207|4201|4207|4201|4206.5|4200.5|3
1610587020000|2021-01-14 01:17:00|4206.5|4200.5|4206|4200|4207|4201|4206|4200|4
1610587030000|2021-01-14 01:17:10|4206.5|4200.5|4206|4200|4207|4201|4206|4200|6
1610587040000|2021-01-14 01:17:20|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|1
1610587060000|2021-01-14 01:17:40|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|1
1610587070000|2021-01-14 01:17:50|4205.5|4199.5|4207|4201|4207|4201|4205.5|4199.5|3
1610587080000|2021-01-14 01:18:00|4206.5|4200.5|4206|4200|4206.5|4200.5|4205.5|4199.5|5
1610587090000|2021-01-14 01:18:10|4207.5|4201.5|4206|4200|4207.5|4201.5|4206|4200|51
1610587100000|2021-01-14 01:18:20|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|1
1610587110000|2021-01-14 01:18:30|4207|4201|4207|4201|4207|4201|4207|4201|3
1610587120000|2021-01-14 01:18:40|||||||||1
1610587130000|2021-01-14 01:18:50|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|3
1610587140000|2021-01-14 01:19:00|4208.5|4202.5|4209|4203|4209|4203|4208|4202|13
1610587150000|2021-01-14 01:19:10|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|8
1610587160000|2021-01-14 01:19:20|4208.5|4202.5|4208|4202|4208.5|4202.5|4207|4201|3
1610587170000|2021-01-14 01:19:30|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|0
1610587190000|2021-01-14 01:19:50|4208.5|4202.5|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|7
1610587200000|2021-01-14 01:20:00|4209|4203|4209|4203|4209.5|4203.5|4209|4203|39
1610587210000|2021-01-14 01:20:10|4208.5|4202.5|4209|4203|4209|4203|4208|4202|8
1610587220000|2021-01-14 01:20:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1610587230000|2021-01-14 01:20:30|4210|4204|4210|4204|4210|4204|4210|4204|4
1610587260000|2021-01-14 01:21:00|4209.5|4203.5|4208|4202|4209.5|4203.5|4208|4202|11
1610587270000|2021-01-14 01:21:10|4209|4203|4209|4203|4209|4203|4209|4203|1
1610587290000|2021-01-14 01:21:30|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1610587300000|2021-01-14 01:21:40|4208|4202|4209|4203|4209|4203|4208|4202|0
1610587310000|2021-01-14 01:21:50|4208|4202|4207|4201|4208.5|4202.5|4206.5|4200.5|4
1610587320000|2021-01-14 01:22:00|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|1
1610587340000|2021-01-14 01:22:20|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|2
1610587350000|2021-01-14 01:22:30|4209|4203|4209|4203|4209|4203|4208.5|4202.5|2
1610587380000|2021-01-14 01:23:00|4209.5|4203.5|4211|4205|4211|4205|4209.5|4203.5|18
1610587400000|2021-01-14 01:23:20|4210.5|4204.5|4211|4205|4211|4205|4210.5|4204.5|0
1610587410000|2021-01-14 01:23:30|4211.5|4205.5|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|1
1610587420000|2021-01-14 01:23:40|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|0
1610587430000|2021-01-14 01:23:50|4210|4204|4210|4204|4210|4204|4210|4204|0
1610587450000|2021-01-14 01:24:10|4210.5|4204.5|4211|4205|4211|4205|4210.5|4204.5|5
1610587460000|2021-01-14 01:24:20|4210.5|4204.5|4211|4205|4211|4205|4210.5|4204.5|0
1610587470000|2021-01-14 01:24:30|4210.5|4204.5|4212.5|4206.5|4212.5|4206.5|4210.5|4204.5|8
1610587480000|2021-01-14 01:24:40|4213.5|4207.5|4213.5|4207.5|4214|4208|4213.5|4207.5|27
1610587500000|2021-01-14 01:25:00|4213|4207|4212|4206|4213|4207|4212|4206|9
1610587510000|2021-01-14 01:25:10|4212.5|4206.5|4212|4206|4212.5|4206.5|4212|4206|1
1610587540000|2021-01-14 01:25:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1610587550000|2021-01-14 01:25:50|4210|4204|4211.5|4205.5|4211.5|4205.5|4210|4204|7
1610587560000|2021-01-14 01:26:00|4211|4205|4211|4205|4211.5|4205.5|4211|4205|0
1610587590000|2021-01-14 01:26:30|4210.5|4204.5|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|2
1610587610000|2021-01-14 01:26:50|4211|4205|4211|4205|4211|4205|4210.5|4204.5|3
1610587620000|2021-01-14 01:27:00|||||||||1
1610587630000|2021-01-14 01:27:10|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|1
1610587640000|2021-01-14 01:27:20|4211|4205|4211|4205|4211|4205|4211|4205|2
1610587650000|2021-01-14 01:27:30|4210|4204|4208|4202|4210|4204|4208|4202|8
1610587660000|2021-01-14 01:27:40|4208.5|4202.5|4208|4202|4208.5|4202.5|4208|4202|7
1610587690000|2021-01-14 01:28:10|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|2
1610587700000|2021-01-14 01:28:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1610587730000|2021-01-14 01:28:50|4210.5|4204.5|4210|4204|4210.5|4204.5|4210|4204|1
1610587740000|2021-01-14 01:29:00|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1610587760000|2021-01-14 01:29:20|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|3
1610587770000|2021-01-14 01:29:30|4212|4206|4212|4206|4212.5|4206.5|4212|4206|4
1610587800000|2021-01-14 01:30:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|3
1610587810000|2021-01-14 01:30:10|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|3
1610587820000|2021-01-14 01:30:20|4209|4203|4209|4203|4209|4203|4209|4203|0
1610587850000|2021-01-14 01:30:50|4209.5|4203.5|4210|4204|4210|4204|4209.5|4203.5|0
1610587860000|2021-01-14 01:31:00|4210.5|4204.5|4211|4205|4211|4205|4210.5|4204.5|3
1610587870000|2021-01-14 01:31:10|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1610587880000|2021-01-14 01:31:20|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1610587890000|2021-01-14 01:31:30|4212|4206|4212|4206|4212|4206|4212|4206|2
1610587900000|2021-01-14 01:31:40|4211|4205|4211|4205|4211|4205|4211|4205|0
1610587910000|2021-01-14 01:31:50|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1610587920000|2021-01-14 01:32:00|4209.5|4203.5|4210|4204|4210|4204|4209|4203|4
1610587930000|2021-01-14 01:32:10|4210.5|4204.5|4210|4204|4210.5|4204.5|4210|4204|0
1610587940000|2021-01-14 01:32:20|4209.5|4203.5|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|1
1610587950000|2021-01-14 01:32:30|4208.5|4202.5|4208|4202|4208.5|4202.5|4208|4202|6
1610587970000|2021-01-14 01:32:50|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|1
1610587990000|2021-01-14 01:33:10|4208.5|4202.5|4208|4202|4208.5|4202.5|4208|4202|0
1610588000000|2021-01-14 01:33:20|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|0
1610588080000|2021-01-14 01:34:40|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|1
1610588090000|2021-01-14 01:34:50|4209|4203|4209|4203|4209|4203|4209|4203|0
1610588100000|2021-01-14 01:35:00|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|0
1610588110000|2021-01-14 01:35:10|||||||||2
1610588130000|2021-01-14 01:35:30|4209.5|4203.5|4210|4204|4210|4204|4209.5|4203.5|0
1610588180000|2021-01-14 01:36:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1610588190000|2021-01-14 01:36:30|4209|4203|4209|4203|4209|4203|4209|4203|0
1610588220000|2021-01-14 01:37:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209|4203|0
1610588230000|2021-01-14 01:37:10|4208|4202|4208.5|4202.5|4209|4203|4208|4202|5
1610588240000|2021-01-14 01:37:20|4208|4202|4208|4202|4208|4202|4208|4202|0
1610588250000|2021-01-14 01:37:30|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1610588260000|2021-01-14 01:37:40|4209|4203|4209|4203|4209|4203|4209|4203|0
1610588320000|2021-01-14 01:38:40|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1610588330000|2021-01-14 01:38:50|4209|4203|4209|4203|4209.5|4203.5|4209|4203|1
1610588340000|2021-01-14 01:39:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209|4203|0
1610588350000|2021-01-14 01:39:10|4209|4203|4209|4203|4209|4203|4209|4203|1
1610588360000|2021-01-14 01:39:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1610588370000|2021-01-14 01:39:30|4209|4203|4209|4203|4209|4203|4209|4203|0
1610588380000|2021-01-14 01:39:40|4209.5|4203.5|4209|4203|4209.5|4203.5|4209|4203|1
1610588390000|2021-01-14 01:39:50|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209|4203|1
1610588410000|2021-01-14 01:40:10|4210.5|4204.5|4209|4203|4210.5|4204.5|4209|4203|19
1610588440000|2021-01-14 01:40:40|4210|4204|4211|4205|4211.5|4205.5|4210|4204|19
1610588450000|2021-01-14 01:40:50|4211.5|4205.5|4213|4207|4213|4207|4211.5|4205.5|26
1610588460000|2021-01-14 01:41:00|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|3
1610588470000|2021-01-14 01:41:10|4212|4206|4212|4206|4212|4206|4212|4206|0
1610588480000|2021-01-14 01:41:20|4212.5|4206.5|4212|4206|4213|4207|4212|4206|0
1610588490000|2021-01-14 01:41:30|4212.5|4206.5|4213|4207|4213.5|4207.5|4212.5|4206.5|2
1610588500000|2021-01-14 01:41:40|4212.5|4206.5|4214|4208|4214|4208|4212.5|4206.5|3
1610588520000|2021-01-14 01:42:00|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|11
1610588530000|2021-01-14 01:42:10|4214|4208|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|3
1610588540000|2021-01-14 01:42:20|4213|4207|4213|4207|4213|4207|4212.5|4206.5|7
1610588550000|2021-01-14 01:42:30|4212.5|4206.5|4212|4206|4213|4207|4211.5|4205.5|10
1610588570000|2021-01-14 01:42:50|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|21
1610588580000|2021-01-14 01:43:00|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|2
1610588600000|2021-01-14 01:43:20|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|3
1610588620000|2021-01-14 01:43:40|4214|4208|4214|4208|4214|4208|4214|4208|2
1610588630000|2021-01-14 01:43:50|4213|4207|4213|4207|4213|4207|4213|4207|12
1610588640000|2021-01-14 01:44:00|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|0
1610588690000|2021-01-14 01:44:50|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|1
1610588700000|2021-01-14 01:45:00|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4
1610588710000|2021-01-14 01:45:10|4213|4207|4213|4207|4213|4207|4213|4207|1
1610588740000|2021-01-14 01:45:40|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|1
1610588760000|2021-01-14 01:46:00|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610588770000|2021-01-14 01:46:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1610588780000|2021-01-14 01:46:20|4213|4207|4213|4207|4213|4207|4213|4207|1
1610588790000|2021-01-14 01:46:30|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1610588800000|2021-01-14 01:46:40|4213|4207|4213|4207|4213|4207|4213|4207|0
1610588820000|2021-01-14 01:47:00|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|3
1610588860000|2021-01-14 01:47:40|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610588880000|2021-01-14 01:48:00|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1610588890000|2021-01-14 01:48:10|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|1
1610588900000|2021-01-14 01:48:20|4214|4208|4214|4208|4214|4208|4214|4208|0
1610588920000|2021-01-14 01:48:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1610588940000|2021-01-14 01:49:00|4214|4208|4214|4208|4214|4208|4213.5|4207.5|4
1610588950000|2021-01-14 01:49:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1610588960000|2021-01-14 01:49:20|4213|4207|4213|4207|4213|4207|4213|4207|4
1610589000000|2021-01-14 01:50:00|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610589010000|2021-01-14 01:50:10|4214|4208|4214.5|4208.5|4214.5|4208.5|4214|4208|3
1610589020000|2021-01-14 01:50:20|||||||||1
1610589040000|2021-01-14 01:50:40|4214|4208|4214|4208|4214|4208|4214|4208|1
1610589050000|2021-01-14 01:50:50|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|1
1610589060000|2021-01-14 01:51:00|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1610589090000|2021-01-14 01:51:30|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|5
1610589110000|2021-01-14 01:51:50|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1610589120000|2021-01-14 01:52:00|4215|4209|4215|4209|4215|4209|4215|4209|4
1610589140000|2021-01-14 01:52:20|4214|4208|4213|4207|4214|4208|4213|4207|2
1610589150000|2021-01-14 01:52:30|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1610589160000|2021-01-14 01:52:40|4213|4207|4213|4207|4213|4207|4213|4207|0
1610589170000|2021-01-14 01:52:50|4213.5|4207.5|4212.5|4206.5|4213.5|4207.5|4212.5|4206.5|1
1610589180000|2021-01-14 01:53:00|4212|4206|4213|4207|4213|4207|4212|4206|9
1610589200000|2021-01-14 01:53:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1610589210000|2021-01-14 01:53:30|4213|4207|4213|4207|4213|4207|4213|4207|0
1610589220000|2021-01-14 01:53:40|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610589240000|2021-01-14 01:54:00|4212|4206|4212|4206|4212|4206|4211.5|4205.5|1
1610589250000|2021-01-14 01:54:10|4213|4207|4213|4207|4213|4207|4213|4207|2
1610589260000|2021-01-14 01:54:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1610589270000|2021-01-14 01:54:30|4213|4207|4213|4207|4213|4207|4213|4207|1
1610589300000|2021-01-14 01:55:00|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1610589310000|2021-01-14 01:55:10|4213|4207|4214|4208|4214|4208|4213|4207|2
1610589350000|2021-01-14 01:55:50|||||||||1
1610589370000|2021-01-14 01:56:10|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1610589390000|2021-01-14 01:56:30|4215|4209|4215|4209|4215|4209|4215|4209|2
1610589400000|2021-01-14 01:56:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1610589410000|2021-01-14 01:56:50|4216.5|4210.5|4217|4211|4217|4211|4216.5|4210.5|15
1610589470000|2021-01-14 01:57:50|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|5
1610589480000|2021-01-14 01:58:00|4218.5|4212.5|4218|4212|4218.5|4212.5|4217.5|4211.5|7
1610589490000|2021-01-14 01:58:10|||||||||1
1610589520000|2021-01-14 01:58:40|4217|4211|4217|4211|4217|4211|4217|4211|2
1610589550000|2021-01-14 01:59:10|||||||||1
1610589560000|2021-01-14 01:59:20|||||||||1
1610589570000|2021-01-14 01:59:30|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|1
1610589580000|2021-01-14 01:59:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1610589590000|2021-01-14 01:59:50|||||||||1
1610589600000|2021-01-14 02:00:00|4215|4209|4215|4209|4215|4209|4215|4209|7
1610589610000|2021-01-14 02:00:10|4214|4208|4213|4207|4214|4208|4213|4207|10
1610589660000|2021-01-14 02:01:00|4214|4208|4214|4208|4214|4208|4214|4208|0
1610589670000|2021-01-14 02:01:10|4213|4207|4213|4207|4213|4207|4213|4207|0
1610589680000|2021-01-14 02:01:20|4212.5|4206.5|4212|4206|4212.5|4206.5|4212|4206|0
1610589690000|2021-01-14 02:01:30|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1610589700000|2021-01-14 02:01:40|4212|4206|4212|4206|4212|4206|4212|4206|5
1610589710000|2021-01-14 02:01:50|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1610589720000|2021-01-14 02:02:00|4212|4206|4212|4206|4212.5|4206.5|4212|4206|0
1610589770000|2021-01-14 02:02:50|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1610589780000|2021-01-14 02:03:00|4212|4206|4212.5|4206.5|4212.5|4206.5|4211.5|4205.5|3
1610589790000|2021-01-14 02:03:10|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|1
1610589800000|2021-01-14 02:03:20|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|0
1610589810000|2021-01-14 02:03:30|4213|4207|4213|4207|4213|4207|4213|4207|1
1610589830000|2021-01-14 02:03:50|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|1
1610589840000|2021-01-14 02:04:00|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|1
1610589850000|2021-01-14 02:04:10|4214|4208|4214|4208|4214|4208|4214|4208|0
1610589860000|2021-01-14 02:04:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|1
1610589870000|2021-01-14 02:04:30|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|1
1610589900000|2021-01-14 02:05:00|4212|4206|4212|4206|4212|4206|4211.5|4205.5|3
1610589910000|2021-01-14 02:05:10|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610589920000|2021-01-14 02:05:20|4214|4208|4214|4208|4214|4208|4214|4208|2
1610589940000|2021-01-14 02:05:40|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|1
1610589950000|2021-01-14 02:05:50|4213|4207|4213|4207|4213|4207|4213|4207|0
1610589990000|2021-01-14 02:06:30|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1610590020000|2021-01-14 02:07:00|4213|4207|4213|4207|4213.5|4207.5|4213|4207|4
1610590050000|2021-01-14 02:07:30|||||||||1
1610590070000|2021-01-14 02:07:50|4212|4206|4212|4206|4212|4206|4212|4206|4
1610590080000|2021-01-14 02:08:00|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|0
1610590090000|2021-01-14 02:08:10|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|0
1610590100000|2021-01-14 02:08:20|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|1
1610590110000|2021-01-14 02:08:30|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610590120000|2021-01-14 02:08:40|4213.5|4207.5|4214|4208|4214|4208|4213|4207|0
1610590130000|2021-01-14 02:08:50|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|2
1610590160000|2021-01-14 02:09:20|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|1
1610590170000|2021-01-14 02:09:30|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|1
1610590180000|2021-01-14 02:09:40|4212|4206|4212|4206|4212|4206|4212|4206|2
1610590190000|2021-01-14 02:09:50|4211.5|4205.5|4212|4206|4212.5|4206.5|4211.5|4205.5|0
1610590200000|2021-01-14 02:10:00|4212.5|4206.5|4212|4206|4212.5|4206.5|4212|4206|1
1610590210000|2021-01-14 02:10:10|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1610590220000|2021-01-14 02:10:20|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|1
1610590230000|2021-01-14 02:10:30|4211|4205|4211|4205|4211|4205|4211|4205|1
1610590240000|2021-01-14 02:10:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1610590250000|2021-01-14 02:10:50|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1610590260000|2021-01-14 02:11:00|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|1
1610590270000|2021-01-14 02:11:10|4211|4205|4211|4205|4211|4205|4211|4205|1
1610590290000|2021-01-14 02:11:30|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1610590300000|2021-01-14 02:11:40|4210|4204|4208|4202|4210|4204|4207.5|4201.5|25
1610590320000|2021-01-14 02:12:00|4208.5|4202.5|4207|4201|4208.5|4202.5|4207|4201|3
1610590330000|2021-01-14 02:12:10|4206.5|4200.5|4208|4202|4208|4202|4206.5|4200.5|1
1610590340000|2021-01-14 02:12:20|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|2
1610590350000|2021-01-14 02:12:30|4207|4201|4208|4202|4208|4202|4207|4201|6
1610590360000|2021-01-14 02:12:40|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|1
1610590370000|2021-01-14 02:12:50|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|1
1610590400000|2021-01-14 02:13:20|4206.5|4200.5|4207|4201|4207|4201|4206.5|4200.5|1
1610590410000|2021-01-14 02:13:30|4207.5|4201.5|4208|4202|4208|4202|4207|4201|3
1610590420000|2021-01-14 02:13:40|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|0
1610590430000|2021-01-14 02:13:50|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|1
1610590450000|2021-01-14 02:14:10|4207.5|4201.5|4209|4203|4209|4203|4207.5|4201.5|3
1610590460000|2021-01-14 02:14:20|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|0
1610590470000|2021-01-14 02:14:30|4208|4202|4208|4202|4208|4202|4207.5|4201.5|1
1610590480000|2021-01-14 02:14:40|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|0
1610590520000|2021-01-14 02:15:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1610590540000|2021-01-14 02:15:40|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|6
1610590550000|2021-01-14 02:15:50|4209|4203|4209|4203|4209|4203|4209|4203|0
1610590580000|2021-01-14 02:16:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1610590630000|2021-01-14 02:17:10|4208|4202|4207.5|4201.5|4208|4202|4207|4201|2
1610590650000|2021-01-14 02:17:30|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|2
1610590660000|2021-01-14 02:17:40|4208|4202|4208|4202|4208|4202|4208|4202|0
1610590680000|2021-01-14 02:18:00|4207.5|4201.5|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|0
1610590690000|2021-01-14 02:18:10|4207|4201|4207|4201|4207|4201|4207|4201|1
1610590700000|2021-01-14 02:18:20|||||||||2
1610590720000|2021-01-14 02:18:40|4206.5|4200.5|4207|4201|4207|4201|4206.5|4200.5|1
1610590730000|2021-01-14 02:18:50|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|0
1610590740000|2021-01-14 02:19:00|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|1
1610590770000|2021-01-14 02:19:30|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1610590790000|2021-01-14 02:19:50|4208|4202|4208|4202|4208|4202|4207.5|4201.5|2
1610590810000|2021-01-14 02:20:10|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|1
1610590840000|2021-01-14 02:20:40|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1610590850000|2021-01-14 02:20:50|4208|4202|4208|4202|4208|4202|4208|4202|1
1610590880000|2021-01-14 02:21:20|||||||||1
1610590900000|2021-01-14 02:21:40|4207.5|4201.5|4208.5|4202.5|4208.5|4202.5|4207.5|4201.5|1
1610590910000|2021-01-14 02:21:50|4208|4202|4208|4202|4208|4202|4208|4202|4
1610590920000|2021-01-14 02:22:00|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1610590970000|2021-01-14 02:22:50|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|2
1610591000000|2021-01-14 02:23:20|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|6
1610591030000|2021-01-14 02:23:50|4206.5|4200.5|4206.5|4200.5|4207|4201|4206.5|4200.5|3
1610591040000|2021-01-14 02:24:00|4206|4200|4206|4200|4206|4200|4206|4200|1
1610591050000|2021-01-14 02:24:10|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|1
1610591090000|2021-01-14 02:24:50|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|0
1610591100000|2021-01-14 02:25:00|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|1
1610591110000|2021-01-14 02:25:10|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1610591120000|2021-01-14 02:25:20|4206|4200|4207|4201|4207|4201|4206|4200|1
1610591140000|2021-01-14 02:25:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1610591150000|2021-01-14 02:25:50|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1610591160000|2021-01-14 02:26:00|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.5|4199.5|8
1610591200000|2021-01-14 02:26:40|4206|4200|4206|4200|4206|4200|4206|4200|0
1610591210000|2021-01-14 02:26:50|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|2
1610591230000|2021-01-14 02:27:10|4205.5|4199.5|4207|4201|4207|4201|4205.5|4199.5|2
1610591260000|2021-01-14 02:27:40|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1610591270000|2021-01-14 02:27:50|4206|4200|4206|4200|4206|4200|4206|4200|1
1610591280000|2021-01-14 02:28:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610591290000|2021-01-14 02:28:10|4206|4200|4206|4200|4206|4200|4206|4200|1
1610591300000|2021-01-14 02:28:20|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610591310000|2021-01-14 02:28:30|4206|4200|4206|4200|4206|4200|4206|4200|1
1610591320000|2021-01-14 02:28:40|||||||||1
1610591330000|2021-01-14 02:28:50|||||||||1
1610591360000|2021-01-14 02:29:20|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|1
1610591380000|2021-01-14 02:29:40|4206.4|4200.4|4206|4200|4206.4|4200.4|4206|4200|0
1610591400000|2021-01-14 02:30:00|4206.4|4200.4|4206|4200|4206.4|4200.4|4205.5|4199.5|2
1610591410000|2021-01-14 02:30:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206|4200|3
1610591420000|2021-01-14 02:30:20|4206.5|4200.5|4207|4201|4207.4|4201.4|4206.5|4200.5|2
1610591430000|2021-01-14 02:30:30|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1610591450000|2021-01-14 02:30:50|||||||||1
1610591460000|2021-01-14 02:31:00|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4206.9|4200.9|5
1610591470000|2021-01-14 02:31:10|||||||||9
1610591480000|2021-01-14 02:31:20|4208.9|4202.9|4208.9|4202.9|4210.4|4204.4|4208.9|4202.9|6
1610591510000|2021-01-14 02:31:50|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|19
1610591520000|2021-01-14 02:32:00|4205.9|4199.9|4205.4|4199.4|4206.9|4200.9|4205.4|4199.4|15
1610591530000|2021-01-14 02:32:10|4206|4200|4203.9|4197.9|4206.9|4200.9|4203.9|4197.9|50
1610591540000|2021-01-14 02:32:20|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|8
1610591550000|2021-01-14 02:32:30|||||||||1
1610591570000|2021-01-14 02:32:50|4202|4196|4201|4195|4202|4196|4200.5|4194.5|27
1610591580000|2021-01-14 02:33:00|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|5
1610591590000|2021-01-14 02:33:10|4199.5|4193.5|4200|4194|4200|4194|4199.5|4193.5|10
1610591600000|2021-01-14 02:33:20|4199.5|4193.5|4199|4193|4199.5|4193.5|4198.5|4192.5|11
1610591620000|2021-01-14 02:33:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1610591630000|2021-01-14 02:33:50|||||||||10
1610591640000|2021-01-14 02:34:00|4198|4192|4196|4190|4198|4192|4195.5|4189.5|25
1610591650000|2021-01-14 02:34:10|4197|4191|4197|4191|4197|4191|4197|4191|7
1610591660000|2021-01-14 02:34:20|4196.5|4190.5|4196|4190|4196.5|4190.5|4196|4190|4
1610591670000|2021-01-14 02:34:30|4195.5|4189.5|4196|4190|4196|4190|4195.5|4189.5|4
1610591680000|2021-01-14 02:34:40|4195.5|4189.5|4196|4190|4196.5|4190.5|4195.5|4189.5|5
1610591690000|2021-01-14 02:34:50|4197|4191|4197|4191|4197|4191|4197|4191|5
1610591700000|2021-01-14 02:35:00|4196.5|4190.5|4196|4190|4196.5|4190.5|4195.5|4189.5|4
1610591710000|2021-01-14 02:35:10|4195.5|4189.5|4195|4189|4195.5|4189.5|4195|4189|5
1610591720000|2021-01-14 02:35:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|9
1610591730000|2021-01-14 02:35:30|4195|4189|4195|4189|4195|4189|4195|4189|5
1610591740000|2021-01-14 02:35:40|4194.5|4188.5|4194.5|4188.5|4195|4189|4194.5|4188.5|4
1610591750000|2021-01-14 02:35:50|4195|4189|4195|4189|4195.5|4189.5|4193.5|4187.5|15
1610591770000|2021-01-14 02:36:10|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|11
1610591780000|2021-01-14 02:36:20|4194.5|4188.5|4196|4190|4196|4190|4194.5|4188.5|8
1610591800000|2021-01-14 02:36:40|4195.5|4189.5|4197|4191|4197|4191|4195.5|4189.5|8
1610591810000|2021-01-14 02:36:50|4198|4192|4198.5|4192.5|4198.5|4192.5|4198|4192|8
1610591820000|2021-01-14 02:37:00|4198.9|4192.9|4198|4192|4198.9|4192.9|4197|4191|10
1610591830000|2021-01-14 02:37:10|4197.5|4191.5|4195|4189|4197.5|4191.5|4195|4189|28
1610591840000|2021-01-14 02:37:20|4194.5|4188.5|4193.5|4187.5|4195|4189|4192.5|4186.5|65
1610591850000|2021-01-14 02:37:30|||||||||15
1610591860000|2021-01-14 02:37:40|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|10
1610591870000|2021-01-14 02:37:50|4195.5|4189.5|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|2
1610591880000|2021-01-14 02:38:00|4197|4191|4196|4190|4197.5|4191.5|4195.5|4189.5|25
1610591890000|2021-01-14 02:38:10|4195.5|4189.5|4196.5|4190.5|4197|4191|4195.5|4189.5|3
1610591900000|2021-01-14 02:38:20|4197|4191|4197|4191|4197|4191|4197|4191|0
1610591910000|2021-01-14 02:38:30|4196.9|4190.9|4197|4191|4197|4191|4196.9|4190.9|0
1610591920000|2021-01-14 02:38:40|4196.9|4190.9|4197|4191|4197|4191|4196.9|4190.9|0
1610591930000|2021-01-14 02:38:50|4197.4|4191.4|4198|4192|4198|4192|4197.4|4191.4|5
1610591950000|2021-01-14 02:39:10|4198.4|4192.4|4200.9|4194.9|4200.9|4194.9|4198.4|4192.4|6
1610591960000|2021-01-14 02:39:20|4201.4|4195.4|4202|4196|4202|4196|4201.4|4195.4|0
1610591970000|2021-01-14 02:39:30|4202.4|4196.4|4203.9|4197.9|4203.9|4197.9|4202.4|4196.4|7
1610591980000|2021-01-14 02:39:40|4204|4198|4204|4198|4204|4198|4204|4198|1
1610591990000|2021-01-14 02:39:50|4204.4|4198.4|4204.4|4198.4|4205|4199|4204.4|4198.4|2
1610592000000|2021-01-14 02:40:00|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|3
1610592010000|2021-01-14 02:40:10|4204|4198|4205|4199|4205|4199|4204|4198|0
1610592020000|2021-01-14 02:40:20|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|1
1610592030000|2021-01-14 02:40:30|4205.4|4199.4|4205.9|4199.9|4206.4|4200.4|4205.4|4199.4|6
1610592040000|2021-01-14 02:40:40|4204.9|4198.9|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|2
1610592050000|2021-01-14 02:40:50|4203.5|4197.5|4204.9|4198.9|4204.9|4198.9|4203.5|4197.5|8
1610592060000|2021-01-14 02:41:00|4205|4199|4205.9|4199.9|4205.9|4199.9|4205|4199|0
1610592070000|2021-01-14 02:41:10|4205|4199|4204.4|4198.4|4205|4199|4204.4|4198.4|0
1610592080000|2021-01-14 02:41:20|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|0
1610592090000|2021-01-14 02:41:30|4204.9|4198.9|4205.9|4199.9|4205.9|4199.9|4204.5|4198.5|1
1610592100000|2021-01-14 02:41:40|||||||||2
1610592110000|2021-01-14 02:41:50|||||||||1
1610592130000|2021-01-14 02:42:10|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|0
1610592140000|2021-01-14 02:42:20|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|19
1610592150000|2021-01-14 02:42:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4
1610592160000|2021-01-14 02:42:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1610592170000|2021-01-14 02:42:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610592180000|2021-01-14 02:43:00|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|9
1610592190000|2021-01-14 02:43:10|4205|4199|4205.9|4199.9|4205.9|4199.9|4205|4199|2
1610592200000|2021-01-14 02:43:20|4205.5|4199.5|4206.9|4200.9|4206.9|4200.9|4205.4|4199.4|3
1610592210000|2021-01-14 02:43:30|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.5|4200.5|2
1610592220000|2021-01-14 02:43:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|3
1610592230000|2021-01-14 02:43:50|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4205.9|4199.9|20
1610592240000|2021-01-14 02:44:00|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|2
1610592250000|2021-01-14 02:44:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610592280000|2021-01-14 02:44:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1610592290000|2021-01-14 02:44:50|||||||||1
1610592300000|2021-01-14 02:45:00|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|2
1610592310000|2021-01-14 02:45:10|4206.4|4200.4|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|0
1610592320000|2021-01-14 02:45:20|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|5
1610592340000|2021-01-14 02:45:40|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1610592350000|2021-01-14 02:45:50|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|0
1610592370000|2021-01-14 02:46:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|2
1610592400000|2021-01-14 02:46:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|20
1610592410000|2021-01-14 02:46:50|4201.4|4195.4|4202.9|4196.9|4202.9|4196.9|4201.4|4195.4|1
1610592420000|2021-01-14 02:47:00|||||||||1
1610592430000|2021-01-14 02:47:10|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|0
1610592450000|2021-01-14 02:47:30|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1610592460000|2021-01-14 02:47:40|4202.9|4196.9|4202.4|4196.4|4202.9|4196.9|4202.4|4196.4|0
1610592470000|2021-01-14 02:47:50|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1610592480000|2021-01-14 02:48:00|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1610592490000|2021-01-14 02:48:10|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1610592510000|2021-01-14 02:48:30|4203.4|4197.4|4202.4|4196.4|4203.4|4197.4|4202.4|4196.4|1
1610592520000|2021-01-14 02:48:40|4201.9|4195.9|4200.4|4194.4|4201.9|4195.9|4200.4|4194.4|3
1610592530000|2021-01-14 02:48:50|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1610592550000|2021-01-14 02:49:10|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|1
1610592570000|2021-01-14 02:49:30|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|1
1610592590000|2021-01-14 02:49:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|1
1610592600000|2021-01-14 02:50:00|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|0
1610592610000|2021-01-14 02:50:10|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|0
1610592620000|2021-01-14 02:50:20|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.4|4197.4|1
1610592630000|2021-01-14 02:50:30|||||||||6
1610592640000|2021-01-14 02:50:40|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1610592660000|2021-01-14 02:51:00|||||||||2
1610592730000|2021-01-14 02:52:10|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|6
1610592750000|2021-01-14 02:52:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1610592760000|2021-01-14 02:52:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|2
1610592780000|2021-01-14 02:53:00|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|1
1610592790000|2021-01-14 02:53:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610592820000|2021-01-14 02:53:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|19
1610592830000|2021-01-14 02:53:50|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1610592850000|2021-01-14 02:54:10|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|2
1610592860000|2021-01-14 02:54:20|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1610592880000|2021-01-14 02:54:40|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|2
1610592890000|2021-01-14 02:54:50|||||||||1
1610592900000|2021-01-14 02:55:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610592910000|2021-01-14 02:55:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610592920000|2021-01-14 02:55:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610592930000|2021-01-14 02:55:30|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|1
1610592950000|2021-01-14 02:55:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610592960000|2021-01-14 02:56:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610592980000|2021-01-14 02:56:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610592990000|2021-01-14 02:56:30|4207.4|4201.4|4208.9|4202.9|4208.9|4202.9|4207.4|4201.4|1
1610593000000|2021-01-14 02:56:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|2
1610593010000|2021-01-14 02:56:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|2
1610593040000|2021-01-14 02:57:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610593050000|2021-01-14 02:57:30|||||||||1
1610593060000|2021-01-14 02:57:40|||||||||11
1610593070000|2021-01-14 02:57:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|3
1610593090000|2021-01-14 02:58:10|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|3
1610593140000|2021-01-14 02:59:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610593150000|2021-01-14 02:59:10|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1610593160000|2021-01-14 02:59:20|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|1
1610593170000|2021-01-14 02:59:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610593180000|2021-01-14 02:59:40|||||||||4
1610593190000|2021-01-14 02:59:50|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1610593200000|2021-01-14 03:00:00|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1610593210000|2021-01-14 03:00:10|4209.4|4203.4|4206.9|4200.9|4209.4|4203.4|4206.9|4200.9|5
1610593220000|2021-01-14 03:00:20|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4205.9|4199.9|7
1610593240000|2021-01-14 03:00:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1610593260000|2021-01-14 03:01:00|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|0
1610593270000|2021-01-14 03:01:10|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.4|4199.4|1
1610593280000|2021-01-14 03:01:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1610593290000|2021-01-14 03:01:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610593310000|2021-01-14 03:01:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|2
1610593420000|2021-01-14 03:03:40|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|2
1610593430000|2021-01-14 03:03:50|4207.4|4201.4|4205.9|4199.9|4207.4|4201.4|4205.9|4199.9|5
1610593440000|2021-01-14 03:04:00|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4204.9|4198.9|1
1610593470000|2021-01-14 03:04:30|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|0
1610593480000|2021-01-14 03:04:40|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|0
1610593490000|2021-01-14 03:04:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1610593500000|2021-01-14 03:05:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1610593510000|2021-01-14 03:05:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610593520000|2021-01-14 03:05:20|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1610593530000|2021-01-14 03:05:30|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|0
1610593540000|2021-01-14 03:05:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1610593560000|2021-01-14 03:06:00|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|1
1610593580000|2021-01-14 03:06:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1610593590000|2021-01-14 03:06:30|||||||||9
1610593600000|2021-01-14 03:06:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|3
1610593610000|2021-01-14 03:06:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1610593620000|2021-01-14 03:07:00|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|1
1610593630000|2021-01-14 03:07:10|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4204.9|4198.9|12
1610593650000|2021-01-14 03:07:30|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|1
1610593660000|2021-01-14 03:07:40|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|1
1610593670000|2021-01-14 03:07:50|||||||||13
1610593680000|2021-01-14 03:08:00|4205.9|4199.9|4208.4|4202.4|4208.4|4202.4|4205.9|4199.9|5
1610593690000|2021-01-14 03:08:10|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|0
1610593700000|2021-01-14 03:08:20|||||||||1
1610593710000|2021-01-14 03:08:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610593720000|2021-01-14 03:08:40|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610593760000|2021-01-14 03:09:20|4208.4|4202.4|4207.9|4201.9|4208.9|4202.9|4207.9|4201.9|4
1610593790000|2021-01-14 03:09:50|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|3
1610593810000|2021-01-14 03:10:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|2
1610593830000|2021-01-14 03:10:30|||||||||1
1610593840000|2021-01-14 03:10:40|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|3
1610593860000|2021-01-14 03:11:00|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|2
1610593880000|2021-01-14 03:11:20|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|5
1610593900000|2021-01-14 03:11:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|6
1610593920000|2021-01-14 03:12:00|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|3
1610593930000|2021-01-14 03:12:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610593950000|2021-01-14 03:12:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|1
1610593970000|2021-01-14 03:12:50|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|1
1610593980000|2021-01-14 03:13:00|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|1
1610594000000|2021-01-14 03:13:20|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1610594020000|2021-01-14 03:13:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|2
1610594030000|2021-01-14 03:13:50|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|2
1610594040000|2021-01-14 03:14:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610594050000|2021-01-14 03:14:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610594070000|2021-01-14 03:14:30|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|1
1610594090000|2021-01-14 03:14:50|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610594100000|2021-01-14 03:15:00|4208.9|4202.9|4213.4|4207.4|4213.4|4207.4|4208.4|4202.4|24
1610594110000|2021-01-14 03:15:10|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|4
1610594120000|2021-01-14 03:15:20|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|5
1610594130000|2021-01-14 03:15:30|4211.9|4205.9|4210.4|4204.4|4211.9|4205.9|4210.4|4204.4|1
1610594150000|2021-01-14 03:15:50|4209.9|4203.9|4208.9|4202.9|4209.9|4203.9|4208.9|4202.9|1
1610594160000|2021-01-14 03:16:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1610594170000|2021-01-14 03:16:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610594190000|2021-01-14 03:16:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|4
1610594220000|2021-01-14 03:17:00|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|1
1610594230000|2021-01-14 03:17:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610594240000|2021-01-14 03:17:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610594250000|2021-01-14 03:17:30|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|1
1610594260000|2021-01-14 03:17:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610594280000|2021-01-14 03:18:00|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610594290000|2021-01-14 03:18:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610594300000|2021-01-14 03:18:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610594310000|2021-01-14 03:18:30|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|1
1610594320000|2021-01-14 03:18:40|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1610594350000|2021-01-14 03:19:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610594360000|2021-01-14 03:19:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|1
1610594380000|2021-01-14 03:19:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610594390000|2021-01-14 03:19:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1610594400000|2021-01-14 03:20:00|4204.9|4198.9|4205.9|4199.9|4205.9|4199.9|4204.4|4198.4|5
1610594410000|2021-01-14 03:20:10|||||||||1
1610594450000|2021-01-14 03:20:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1610594470000|2021-01-14 03:21:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610594480000|2021-01-14 03:21:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1610594490000|2021-01-14 03:21:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610594560000|2021-01-14 03:22:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|1
1610594570000|2021-01-14 03:22:50|||||||||1
1610594600000|2021-01-14 03:23:20|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|2
1610594640000|2021-01-14 03:24:00|4204.9|4198.9|4204.9|4198.9|4205.4|4199.4|4204.4|4198.4|4
1610594650000|2021-01-14 03:24:10|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|4
1610594660000|2021-01-14 03:24:20|4203.4|4197.4|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|1
1610594700000|2021-01-14 03:25:00|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4203.4|4197.4|2
1610594750000|2021-01-14 03:25:50|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|0
1610594760000|2021-01-14 03:26:00|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1610594780000|2021-01-14 03:26:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|1
1610594790000|2021-01-14 03:26:30|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|0
1610594800000|2021-01-14 03:26:40|4204.4|4198.4|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|0
1610594810000|2021-01-14 03:26:50|4204.9|4198.9|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|1
1610594820000|2021-01-14 03:27:00|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|0
1610594830000|2021-01-14 03:27:10|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610594840000|2021-01-14 03:27:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1610594850000|2021-01-14 03:27:30|4205.4|4199.4|4204.9|4198.9|4205.9|4199.9|4204.4|4198.4|2
1610594860000|2021-01-14 03:27:40|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|0
1610594870000|2021-01-14 03:27:50|||||||||3
1610594920000|2021-01-14 03:28:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610594950000|2021-01-14 03:29:10|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|3
1610594960000|2021-01-14 03:29:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1610594990000|2021-01-14 03:29:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610595010000|2021-01-14 03:30:10|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|1
1610595020000|2021-01-14 03:30:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1610595030000|2021-01-14 03:30:30|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610595050000|2021-01-14 03:30:50|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|2
1610595060000|2021-01-14 03:31:00|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|0
1610595070000|2021-01-14 03:31:10|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|2
1610595080000|2021-01-14 03:31:20|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|0
1610595090000|2021-01-14 03:31:30|4203.4|4197.4|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|4
1610595100000|2021-01-14 03:31:40|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|0
1610595130000|2021-01-14 03:32:10|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|2
1610595140000|2021-01-14 03:32:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1610595150000|2021-01-14 03:32:30|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|0
1610595160000|2021-01-14 03:32:40|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|1
1610595170000|2021-01-14 03:32:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|5
1610595180000|2021-01-14 03:33:00|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|3
1610595200000|2021-01-14 03:33:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1610595210000|2021-01-14 03:33:30|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610595280000|2021-01-14 03:34:40|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|1
1610595370000|2021-01-14 03:36:10|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1610595390000|2021-01-14 03:36:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610595430000|2021-01-14 03:37:10|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1610595460000|2021-01-14 03:37:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610595480000|2021-01-14 03:38:00|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|1
1610595500000|2021-01-14 03:38:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|7
1610595510000|2021-01-14 03:38:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|2
1610595540000|2021-01-14 03:39:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610595550000|2021-01-14 03:39:10|4209.9|4203.9|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|2
1610595610000|2021-01-14 03:40:10|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|0
1610595620000|2021-01-14 03:40:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1610595650000|2021-01-14 03:40:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|3
1610595660000|2021-01-14 03:41:00|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|3
1610595750000|2021-01-14 03:42:30|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|2
1610595790000|2021-01-14 03:43:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1610595800000|2021-01-14 03:43:20|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1610595820000|2021-01-14 03:43:40|4208.9|4202.9|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|4
1610595830000|2021-01-14 03:43:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610595860000|2021-01-14 03:44:20|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|5
1610595870000|2021-01-14 03:44:30|4208.4|4202.4|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|1
1610595920000|2021-01-14 03:45:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610595980000|2021-01-14 03:46:20|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610596000000|2021-01-14 03:46:40|||||||||1
1610596050000|2021-01-14 03:47:30|||||||||1
1610596070000|2021-01-14 03:47:50|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|1
1610596080000|2021-01-14 03:48:00|||||||||1
1610596090000|2021-01-14 03:48:10|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|2
1610596150000|2021-01-14 03:49:10|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1610596160000|2021-01-14 03:49:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610596200000|2021-01-14 03:50:00|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1610596210000|2021-01-14 03:50:10|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610596220000|2021-01-14 03:50:20|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|0
1610596250000|2021-01-14 03:50:50|||||||||1
1610596260000|2021-01-14 03:51:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1610596300000|2021-01-14 03:51:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610596310000|2021-01-14 03:51:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610596320000|2021-01-14 03:52:00|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610596330000|2021-01-14 03:52:10|||||||||1
1610596400000|2021-01-14 03:53:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610596410000|2021-01-14 03:53:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|1
1610596510000|2021-01-14 03:55:10|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|3
1610596520000|2021-01-14 03:55:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|18
1610596560000|2021-01-14 03:56:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4
1610596570000|2021-01-14 03:56:10|||||||||1
1610596630000|2021-01-14 03:57:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|8
1610596640000|2021-01-14 03:57:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|5
1610596660000|2021-01-14 03:57:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610596680000|2021-01-14 03:58:00|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|7
1610596730000|2021-01-14 03:58:50|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610596740000|2021-01-14 03:59:00|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|10
1610596760000|2021-01-14 03:59:20|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|0
1610596780000|2021-01-14 03:59:40|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|1
1610596840000|2021-01-14 04:00:40|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1610596870000|2021-01-14 04:01:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610596880000|2021-01-14 04:01:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1610596930000|2021-01-14 04:02:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|5
1610596980000|2021-01-14 04:03:00|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|5
1610597000000|2021-01-14 04:03:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610597040000|2021-01-14 04:04:00|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1610597220000|2021-01-14 04:07:00|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|8
1610597230000|2021-01-14 04:07:10|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1610597240000|2021-01-14 04:07:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1610597250000|2021-01-14 04:07:30|4210.9|4204.9|4207.4|4201.4|4210.9|4204.9|4207.4|4201.4|51
1610597260000|2021-01-14 04:07:40|||||||||3
1610597280000|2021-01-14 04:08:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|2
1610597290000|2021-01-14 04:08:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4
1610597300000|2021-01-14 04:08:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1610597310000|2021-01-14 04:08:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610597350000|2021-01-14 04:09:10|||||||||1
1610597380000|2021-01-14 04:09:40|||||||||1
1610597390000|2021-01-14 04:09:50|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610597410000|2021-01-14 04:10:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610597520000|2021-01-14 04:12:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610597530000|2021-01-14 04:12:10|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|7
1610597580000|2021-01-14 04:13:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|7
1610597590000|2021-01-14 04:13:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610597600000|2021-01-14 04:13:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|2
1610597610000|2021-01-14 04:13:30|||||||||1
1610597670000|2021-01-14 04:14:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610597710000|2021-01-14 04:15:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610597730000|2021-01-14 04:15:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610597810000|2021-01-14 04:16:50|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4
1610597830000|2021-01-14 04:17:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|12
1610597860000|2021-01-14 04:17:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610597890000|2021-01-14 04:18:10|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|3
1610597900000|2021-01-14 04:18:20|4206.9|4200.9|4207.9|4201.9|4207.9|4201.9|4206.9|4200.9|5
1610597920000|2021-01-14 04:18:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|1
1610597970000|2021-01-14 04:19:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610598000000|2021-01-14 04:20:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610598020000|2021-01-14 04:20:20|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|4
1610598050000|2021-01-14 04:20:50|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610598080000|2021-01-14 04:21:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610598110000|2021-01-14 04:21:50|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|0
1610598120000|2021-01-14 04:22:00|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610598130000|2021-01-14 04:22:10|||||||||5
1610598180000|2021-01-14 04:23:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610598190000|2021-01-14 04:23:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610598310000|2021-01-14 04:25:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610598350000|2021-01-14 04:25:50|||||||||1
1610598420000|2021-01-14 04:27:00|||||||||1
1610598430000|2021-01-14 04:27:10|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|3
1610598470000|2021-01-14 04:27:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610598480000|2021-01-14 04:28:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610598570000|2021-01-14 04:29:30|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|3
1610598600000|2021-01-14 04:30:00|4208.4|4202.4|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|1
1610598660000|2021-01-14 04:31:00|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610598670000|2021-01-14 04:31:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610598700000|2021-01-14 04:31:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|2
1610598750000|2021-01-14 04:32:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610598760000|2021-01-14 04:32:40|||||||||1
1610598780000|2021-01-14 04:33:00|||||||||2
1610598880000|2021-01-14 04:34:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610598910000|2021-01-14 04:35:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610598950000|2021-01-14 04:35:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610599110000|2021-01-14 04:38:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|0
1610599350000|2021-01-14 04:42:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610599410000|2021-01-14 04:43:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610599550000|2021-01-14 04:45:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610599570000|2021-01-14 04:46:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610599630000|2021-01-14 04:47:10|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|3
1610599670000|2021-01-14 04:47:50|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1610599690000|2021-01-14 04:48:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|17
1610599710000|2021-01-14 04:48:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610599720000|2021-01-14 04:48:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|2
1610599740000|2021-01-14 04:49:00|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|1
1610599770000|2021-01-14 04:49:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610599800000|2021-01-14 04:50:00|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4
1610599820000|2021-01-14 04:50:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1610599830000|2021-01-14 04:50:30|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|1
1610599840000|2021-01-14 04:50:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1610599920000|2021-01-14 04:52:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|3
1610599980000|2021-01-14 04:53:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|2
1610599990000|2021-01-14 04:53:10|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|0
1610600040000|2021-01-14 04:54:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1610600060000|2021-01-14 04:54:20|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1610600190000|2021-01-14 04:56:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|6
1610600230000|2021-01-14 04:57:10|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|6
1610600240000|2021-01-14 04:57:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|2
1610600250000|2021-01-14 04:57:30|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|1
1610600300000|2021-01-14 04:58:20|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|20
1610600320000|2021-01-14 04:58:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610600340000|2021-01-14 04:59:00|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1610600380000|2021-01-14 04:59:40|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|4
1610600400000|2021-01-14 05:00:00|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|5
1610600420000|2021-01-14 05:00:20|4212.9|4206.9|4213.9|4207.9|4213.9|4207.9|4212.9|4206.9|0
1610600460000|2021-01-14 05:01:00|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1610600470000|2021-01-14 05:01:10|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|4
1610600480000|2021-01-14 05:01:20|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|1
1610600490000|2021-01-14 05:01:30|||||||||1
1610600520000|2021-01-14 05:02:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1610600530000|2021-01-14 05:02:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|18
1610600560000|2021-01-14 05:02:40|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|1
1610600600000|2021-01-14 05:03:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1610600610000|2021-01-14 05:03:30|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1610600620000|2021-01-14 05:03:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|8
1610600630000|2021-01-14 05:03:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1610600640000|2021-01-14 05:04:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610600650000|2021-01-14 05:04:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1610600660000|2021-01-14 05:04:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1610600690000|2021-01-14 05:04:50|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|0
1610600700000|2021-01-14 05:05:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610600720000|2021-01-14 05:05:20|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1610600760000|2021-01-14 05:06:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610600770000|2021-01-14 05:06:10|4212.9|4206.9|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1610600880000|2021-01-14 05:08:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610600910000|2021-01-14 05:08:30|||||||||1
1610600940000|2021-01-14 05:09:00|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1610600960000|2021-01-14 05:09:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610600970000|2021-01-14 05:09:30|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1610601070000|2021-01-14 05:11:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610601100000|2021-01-14 05:11:40|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|2
1610601130000|2021-01-14 05:12:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|5
1610601180000|2021-01-14 05:13:00|||||||||1
1610601210000|2021-01-14 05:13:30|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|1
1610601250000|2021-01-14 05:14:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610601260000|2021-01-14 05:14:20|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1610601290000|2021-01-14 05:14:50|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1610601320000|2021-01-14 05:15:20|4213.9|4207.9|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|1
1610601340000|2021-01-14 05:15:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1610601370000|2021-01-14 05:16:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610601380000|2021-01-14 05:16:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|5
1610601390000|2021-01-14 05:16:30|||||||||1
1610601400000|2021-01-14 05:16:40|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|2
1610601420000|2021-01-14 05:17:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610601450000|2021-01-14 05:17:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|10
1610601470000|2021-01-14 05:17:50|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|5
1610601500000|2021-01-14 05:18:20|4210.9|4204.9|4210.4|4204.4|4210.9|4204.9|4210.4|4204.4|1
1610601510000|2021-01-14 05:18:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1610601550000|2021-01-14 05:19:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1610601570000|2021-01-14 05:19:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1610601580000|2021-01-14 05:19:40|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1610601600000|2021-01-14 05:20:00|||||||||1
1610601630000|2021-01-14 05:20:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1610601650000|2021-01-14 05:20:50|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|0
1610601660000|2021-01-14 05:21:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1610601670000|2021-01-14 05:21:10|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|1
1610601690000|2021-01-14 05:21:30|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1610601700000|2021-01-14 05:21:40|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1610601740000|2021-01-14 05:22:20|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1610601770000|2021-01-14 05:22:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610601820000|2021-01-14 05:23:40|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|3
1610601890000|2021-01-14 05:24:50|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1610601900000|2021-01-14 05:25:00|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1610601910000|2021-01-14 05:25:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|1
1610601930000|2021-01-14 05:25:30|4210.4|4204.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|0
1610601940000|2021-01-14 05:25:40|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1610601970000|2021-01-14 05:26:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1610602000000|2021-01-14 05:26:40|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1610602010000|2021-01-14 05:26:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1610602020000|2021-01-14 05:27:00|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|0
1610602120000|2021-01-14 05:28:40|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1610602140000|2021-01-14 05:29:00|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1610602200000|2021-01-14 05:30:00|4212.4|4206.4|4205.4|4199.4|4212.4|4206.4|4205.4|4199.4|76
1610602210000|2021-01-14 05:30:10|4204.4|4198.4|4204.4|4198.4|4204.9|4198.9|4203.4|4197.4|21
1610602220000|2021-01-14 05:30:20|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|10
1610602230000|2021-01-14 05:30:30|4205.9|4199.9|4207.9|4201.9|4207.9|4201.9|4205.9|4199.9|5
1610602240000|2021-01-14 05:30:40|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|5
1610602250000|2021-01-14 05:30:50|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|0
1610602260000|2021-01-14 05:31:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1610602270000|2021-01-14 05:31:10|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4207.9|4201.9|1
1610602280000|2021-01-14 05:31:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1610602310000|2021-01-14 05:31:50|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1610602320000|2021-01-14 05:32:00|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|0
1610602340000|2021-01-14 05:32:20|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|1
1610602350000|2021-01-14 05:32:30|4206.4|4200.4|4204.9|4198.9|4206.4|4200.4|4204.9|4198.9|3
1610602370000|2021-01-14 05:32:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610602380000|2021-01-14 05:33:00|4205.9|4199.9|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|0
1610602390000|2021-01-14 05:33:10|4204.4|4198.4|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|2
1610602400000|2021-01-14 05:33:20|4205.4|4199.4|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|4
1610602410000|2021-01-14 05:33:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|9
1610602420000|2021-01-14 05:33:40|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|1
1610602430000|2021-01-14 05:33:50|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|0
1610602440000|2021-01-14 05:34:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1610602460000|2021-01-14 05:34:20|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610602490000|2021-01-14 05:34:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1610602510000|2021-01-14 05:35:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|0
1610602520000|2021-01-14 05:35:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|0
1610602530000|2021-01-14 05:35:30|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|0
1610602540000|2021-01-14 05:35:40|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4205.9|4199.9|1
1610602550000|2021-01-14 05:35:50|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.4|4200.4|1
1610602560000|2021-01-14 05:36:00|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|1
1610602570000|2021-01-14 05:36:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|6
1610602580000|2021-01-14 05:36:20|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|1
1610602590000|2021-01-14 05:36:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1610602600000|2021-01-14 05:36:40|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|12
1610602610000|2021-01-14 05:36:50|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|0
1610602630000|2021-01-14 05:37:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|0
1610602640000|2021-01-14 05:37:20|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1610602660000|2021-01-14 05:37:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610602680000|2021-01-14 05:38:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1610602730000|2021-01-14 05:38:50|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|0
1610602740000|2021-01-14 05:39:00|4209.4|4203.4|4209.9|4203.9|4210.4|4204.4|4209.4|4203.4|2
1610602790000|2021-01-14 05:39:50|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1610602800000|2021-01-14 05:40:00|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4
1610602810000|2021-01-14 05:40:10|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|1
1610602860000|2021-01-14 05:41:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1610602870000|2021-01-14 05:41:10|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|1
1610602890000|2021-01-14 05:41:30|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1610602900000|2021-01-14 05:41:40|4210.9|4204.9|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|2
1610602930000|2021-01-14 05:42:10|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|1
1610602960000|2021-01-14 05:42:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1610602980000|2021-01-14 05:43:00|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1610603060000|2021-01-14 05:44:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1610603070000|2021-01-14 05:44:30|4211.9|4205.9|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|1
1610603110000|2021-01-14 05:45:10|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|3
1610603120000|2021-01-14 05:45:20|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|4
1610603130000|2021-01-14 05:45:30|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|3
1610603140000|2021-01-14 05:45:40|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|1
1610603160000|2021-01-14 05:46:00|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|1
1610603170000|2021-01-14 05:46:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1610603180000|2021-01-14 05:46:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|3
1610603190000|2021-01-14 05:46:30|||||||||1
1610603200000|2021-01-14 05:46:40|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|1
1610603210000|2021-01-14 05:46:50|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1610603220000|2021-01-14 05:47:00|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1610603230000|2021-01-14 05:47:10|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1610603240000|2021-01-14 05:47:20|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|3
1610603250000|2021-01-14 05:47:30|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1610603280000|2021-01-14 05:48:00|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1610603300000|2021-01-14 05:48:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1610603360000|2021-01-14 05:49:20|4211.4|4205.4|4211.9|4205.9|4212.4|4206.4|4211.4|4205.4|3
1610603370000|2021-01-14 05:49:30|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|1
1610603380000|2021-01-14 05:49:40|4212.4|4206.4|4212.9|4206.9|4213.4|4207.4|4212.4|4206.4|1
1610603390000|2021-01-14 05:49:50|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|1
1610603410000|2021-01-14 05:50:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610603420000|2021-01-14 05:50:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|2
1610603430000|2021-01-14 05:50:30|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1610603440000|2021-01-14 05:50:40|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1610603450000|2021-01-14 05:50:50|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1610603460000|2021-01-14 05:51:00|4212.4|4206.4|4212.9|4206.9|4213.4|4207.4|4211.9|4205.9|1
1610603500000|2021-01-14 05:51:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610603510000|2021-01-14 05:51:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|2
1610603520000|2021-01-14 05:52:00|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1610603540000|2021-01-14 05:52:20|4212.4|4206.4|4213.4|4207.4|4213.4|4207.4|4212.4|4206.4|0
1610603550000|2021-01-14 05:52:30|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|1
1610603580000|2021-01-14 05:53:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610603600000|2021-01-14 05:53:20|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1610603630000|2021-01-14 05:53:50|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|0
1610603660000|2021-01-14 05:54:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610603670000|2021-01-14 05:54:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610603680000|2021-01-14 05:54:40|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|2
1610603690000|2021-01-14 05:54:50|4214.4|4208.4|4212.9|4206.9|4214.4|4208.4|4212.9|4206.9|6
1610603710000|2021-01-14 05:55:10|4213.4|4207.4|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|15
1610603720000|2021-01-14 05:55:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610603730000|2021-01-14 05:55:30|4211.9|4205.9|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|4
1610603740000|2021-01-14 05:55:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|0
1610603750000|2021-01-14 05:55:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|2
1610603760000|2021-01-14 05:56:00|4212.4|4206.4|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|1
1610603770000|2021-01-14 05:56:10|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1610603790000|2021-01-14 05:56:30|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1610603810000|2021-01-14 05:56:50|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1610603820000|2021-01-14 05:57:00|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|12
1610603840000|2021-01-14 05:57:20|4213.9|4207.9|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|1
1610603860000|2021-01-14 05:57:40|||||||||4
1610603880000|2021-01-14 05:58:00|4215.4|4209.4|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|34
1610603900000|2021-01-14 05:58:20|4215.9|4209.9|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|1
1610603910000|2021-01-14 05:58:30|4216.4|4210.4|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|1
1610603920000|2021-01-14 05:58:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1610603940000|2021-01-14 05:59:00|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|1
1610603950000|2021-01-14 05:59:10|4215.4|4209.4|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|1
1610603960000|2021-01-14 05:59:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1610603990000|2021-01-14 05:59:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1610604000000|2021-01-14 06:00:00|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4212.4|4206.4|12
1610604010000|2021-01-14 06:00:10|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1610604020000|2021-01-14 06:00:20|4212.9|4206.9|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|1
1610604030000|2021-01-14 06:00:30|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1610604040000|2021-01-14 06:00:40|4213.4|4207.4|4212.4|4206.4|4213.4|4207.4|4212.4|4206.4|2
1610604070000|2021-01-14 06:01:10|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|1
1610604080000|2021-01-14 06:01:20|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|2
1610604090000|2021-01-14 06:01:30|4214.4|4208.4|4215.4|4209.4|4215.4|4209.4|4214.4|4208.4|5
1610604100000|2021-01-14 06:01:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|1
1610604120000|2021-01-14 06:02:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1610604130000|2021-01-14 06:02:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|9
1610604140000|2021-01-14 06:02:20|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1610604150000|2021-01-14 06:02:30|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|1
1610604160000|2021-01-14 06:02:40|4215.4|4209.4|4216.4|4210.4|4216.9|4210.9|4215.4|4209.4|2
1610604170000|2021-01-14 06:02:50|4217.4|4211.4|4217.9|4211.9|4218.4|4212.4|4217.4|4211.4|7
1610604180000|2021-01-14 06:03:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1610604190000|2021-01-14 06:03:10|||||||||1
1610604200000|2021-01-14 06:03:20|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1610604210000|2021-01-14 06:03:30|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|1
1610604220000|2021-01-14 06:03:40|4215.4|4209.4|4214.9|4208.9|4215.9|4209.9|4214.9|4208.9|3
1610604270000|2021-01-14 06:04:30|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|1
1610604280000|2021-01-14 06:04:40|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|0
1610604300000|2021-01-14 06:05:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1610604320000|2021-01-14 06:05:20|4214.9|4208.9|4215.9|4209.9|4215.9|4209.9|4214.9|4208.9|6
1610604330000|2021-01-14 06:05:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1610604360000|2021-01-14 06:06:00|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|1
1610604370000|2021-01-14 06:06:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|2
1610604380000|2021-01-14 06:06:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|2
1610604400000|2021-01-14 06:06:40|4212.9|4206.9|4212.9|4206.9|4213.4|4207.4|4212.4|4206.4|9
1610604410000|2021-01-14 06:06:50|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|1
1610604420000|2021-01-14 06:07:00|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|1
1610604430000|2021-01-14 06:07:10|4211.9|4205.9|4212.9|4206.9|4213.4|4207.4|4211.9|4205.9|10
1610604440000|2021-01-14 06:07:20|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1610604450000|2021-01-14 06:07:30|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1610604470000|2021-01-14 06:07:50|||||||||4
1610604480000|2021-01-14 06:08:00|||||||||4
1610604490000|2021-01-14 06:08:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|3
1610604510000|2021-01-14 06:08:30|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|1
1610604520000|2021-01-14 06:08:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1610604550000|2021-01-14 06:09:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610604560000|2021-01-14 06:09:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1610604570000|2021-01-14 06:09:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610604580000|2021-01-14 06:09:40|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|3
1610604600000|2021-01-14 06:10:00|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|3
1610604610000|2021-01-14 06:10:10|4212.4|4206.4|4213.4|4207.4|4213.4|4207.4|4212.4|4206.4|0
1610604620000|2021-01-14 06:10:20|||||||||1
1610604630000|2021-01-14 06:10:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|2
1610604640000|2021-01-14 06:10:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1610604650000|2021-01-14 06:10:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1610604680000|2021-01-14 06:11:20|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|1
1610604690000|2021-01-14 06:11:30|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1610604700000|2021-01-14 06:11:40|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|3
1610604710000|2021-01-14 06:11:50|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1610604720000|2021-01-14 06:12:00|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|1
1610604730000|2021-01-14 06:12:10|4209.9|4203.9|4209.9|4203.9|4210.4|4204.4|4209.4|4203.4|3
1610604740000|2021-01-14 06:12:20|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1610604760000|2021-01-14 06:12:40|4208.9|4202.9|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|8
1610604770000|2021-01-14 06:12:50|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1610604780000|2021-01-14 06:13:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|5
1610604800000|2021-01-14 06:13:20|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|0
1610604810000|2021-01-14 06:13:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|3
1610604840000|2021-01-14 06:14:00|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|2
1610604850000|2021-01-14 06:14:10|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|3
1610604860000|2021-01-14 06:14:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1610604870000|2021-01-14 06:14:30|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4205.9|4199.9|3
1610604880000|2021-01-14 06:14:40|4206.9|4200.9|4207.9|4201.9|4207.9|4201.9|4206.9|4200.9|2
1610604890000|2021-01-14 06:14:50|4207.4|4201.4|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|2
1610604900000|2021-01-14 06:15:00|4207.4|4201.4|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|1
1610604910000|2021-01-14 06:15:10|4206.4|4200.4|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|1
1610604920000|2021-01-14 06:15:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|1
1610604930000|2021-01-14 06:15:30|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1610604950000|2021-01-14 06:15:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1610604960000|2021-01-14 06:16:00|4206.4|4200.4|4204.9|4198.9|4206.4|4200.4|4204.9|4198.9|1
1610604970000|2021-01-14 06:16:10|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|5
1610605000000|2021-01-14 06:16:40|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|1
1610605020000|2021-01-14 06:17:00|4205.4|4199.4|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|5
1610605030000|2021-01-14 06:17:10|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|1
1610605040000|2021-01-14 06:17:20|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|2
1610605060000|2021-01-14 06:17:40|4203.4|4197.4|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|1
1610605090000|2021-01-14 06:18:10|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|1
1610605100000|2021-01-14 06:18:20|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1610605110000|2021-01-14 06:18:30|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1610605120000|2021-01-14 06:18:40|||||||||1
1610605130000|2021-01-14 06:18:50|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4203.4|4197.4|4
1610605140000|2021-01-14 06:19:00|4203.4|4197.4|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|7
1610605150000|2021-01-14 06:19:10|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|2
1610605170000|2021-01-14 06:19:30|4203.4|4197.4|4203.9|4197.9|4204.4|4198.4|4203.4|4197.4|2
1610605180000|2021-01-14 06:19:40|4204.4|4198.4|4203.4|4197.4|4204.4|4198.4|4203.4|4197.4|2
1610605190000|2021-01-14 06:19:50|4202.9|4196.9|4202.4|4196.4|4202.9|4196.9|4202.4|4196.4|21
1610605200000|2021-01-14 06:20:00|||||||||2
1610605210000|2021-01-14 06:20:10|||||||||5
1610605220000|2021-01-14 06:20:20|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|8
1610605230000|2021-01-14 06:20:30|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|0
1610605240000|2021-01-14 06:20:40|4202.9|4196.9|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|0
1610605250000|2021-01-14 06:20:50|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|0
1610605260000|2021-01-14 06:21:00|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1610605270000|2021-01-14 06:21:10|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|6
1610605280000|2021-01-14 06:21:20|4202.4|4196.4|4203.4|4197.4|4203.4|4197.4|4202.4|4196.4|3
1610605290000|2021-01-14 06:21:30|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|0
1610605300000|2021-01-14 06:21:40|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1610605310000|2021-01-14 06:21:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|0
1610605320000|2021-01-14 06:22:00|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|7
1610605330000|2021-01-14 06:22:10|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|9
1610605340000|2021-01-14 06:22:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|0
1610605350000|2021-01-14 06:22:30|4206.4|4200.4|4205.4|4199.4|4206.4|4200.4|4204.9|4198.9|1
1610605360000|2021-01-14 06:22:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|4
1610605430000|2021-01-14 06:23:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1610605460000|2021-01-14 06:24:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|4
1610605470000|2021-01-14 06:24:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|2
1610605480000|2021-01-14 06:24:40|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|0
1610605490000|2021-01-14 06:24:50|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|10
1610605500000|2021-01-14 06:25:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|1
1610605510000|2021-01-14 06:25:10|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|0
1610605520000|2021-01-14 06:25:20|4204.4|4198.4|4203.4|4197.4|4204.4|4198.4|4202.9|4196.9|8
1610605530000|2021-01-14 06:25:30|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|2
1610605540000|2021-01-14 06:25:40|4201.9|4195.9|4201.4|4195.4|4201.9|4195.9|4201.4|4195.4|16
1610605550000|2021-01-14 06:25:50|4201.9|4195.9|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|6
1610605560000|2021-01-14 06:26:00|4201.4|4195.4|4201.4|4195.4|4201.9|4195.9|4201.4|4195.4|1
1610605580000|2021-01-14 06:26:20|4200.4|4194.4|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|15
1610605590000|2021-01-14 06:26:30|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|6
1610605600000|2021-01-14 06:26:40|4198.9|4192.9|4199.9|4193.9|4199.9|4193.9|4198.4|4192.4|31
1610605610000|2021-01-14 06:26:50|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1610605620000|2021-01-14 06:27:00|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|5
1610605630000|2021-01-14 06:27:10|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|9
1610605640000|2021-01-14 06:27:20|4201.4|4195.4|4198.4|4192.4|4201.4|4195.4|4198.4|4192.4|16
1610605670000|2021-01-14 06:27:50|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|22
1610605680000|2021-01-14 06:28:00|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|5
1610605690000|2021-01-14 06:28:10|4196.4|4190.4|4197.4|4191.4|4197.4|4191.4|4196.4|4190.4|39
1610605700000|2021-01-14 06:28:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|6
1610605740000|2021-01-14 06:29:00|4197.4|4191.4|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|2
1610605750000|2021-01-14 06:29:10|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|6
1610605760000|2021-01-14 06:29:20|||||||||2
1610605770000|2021-01-14 06:29:30|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|3
1610605780000|2021-01-14 06:29:40|4197.4|4191.4|4196.9|4190.9|4197.4|4191.4|4196.4|4190.4|2
1610605790000|2021-01-14 06:29:50|4196.4|4190.4|4195.9|4189.9|4196.4|4190.4|4195.9|4189.9|3
1610605800000|2021-01-14 06:30:00|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.4|4189.4|4
1610605810000|2021-01-14 06:30:10|4195.4|4189.4|4195.4|4189.4|4195.9|4189.9|4195.4|4189.4|0
1610605820000|2021-01-14 06:30:20|4196.4|4190.4|4197.4|4191.4|4197.9|4191.9|4196.4|4190.4|37
1610605830000|2021-01-14 06:30:30|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|1
1610605840000|2021-01-14 06:30:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|2
1610605850000|2021-01-14 06:30:50|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1610605860000|2021-01-14 06:31:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|1
1610605870000|2021-01-14 06:31:10|4198.4|4192.4|4199.9|4193.9|4199.9|4193.9|4198.4|4192.4|5
1610605880000|2021-01-14 06:31:20|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|3
1610605890000|2021-01-14 06:31:30|4200.4|4194.4|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|0
1610605900000|2021-01-14 06:31:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|0
1610605910000|2021-01-14 06:31:50|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|2
1610605920000|2021-01-14 06:32:00|||||||||3
1610605930000|2021-01-14 06:32:10|4200.4|4194.4|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|0
1610605940000|2021-01-14 06:32:20|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|1
1610605950000|2021-01-14 06:32:30|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|0
1610605960000|2021-01-14 06:32:40|4200.9|4194.9|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|0
1610605970000|2021-01-14 06:32:50|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4
1610605980000|2021-01-14 06:33:00|4200.4|4194.4|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|0
1610605990000|2021-01-14 06:33:10|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1610606000000|2021-01-14 06:33:20|4200.4|4194.4|4198.9|4192.9|4200.4|4194.4|4198.9|4192.9|3
1610606010000|2021-01-14 06:33:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|3
1610606020000|2021-01-14 06:33:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|2
1610606030000|2021-01-14 06:33:50|4199.4|4193.4|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|2
1610606040000|2021-01-14 06:34:00|||||||||8
1610606070000|2021-01-14 06:34:30|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|2
1610606080000|2021-01-14 06:34:40|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|1
1610606090000|2021-01-14 06:34:50|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1610606100000|2021-01-14 06:35:00|4197.4|4191.4|4198.9|4192.9|4198.9|4192.9|4197.4|4191.4|15
1610606110000|2021-01-14 06:35:10|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|2
1610606130000|2021-01-14 06:35:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1610606140000|2021-01-14 06:35:40|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|9
1610606150000|2021-01-14 06:35:50|||||||||1
1610606160000|2021-01-14 06:36:00|4199.9|4193.9|4200.9|4194.9|4200.9|4194.9|4199.9|4193.9|4
1610606170000|2021-01-14 06:36:10|||||||||2
1610606180000|2021-01-14 06:36:20|4201.3|4195.3|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|1
1610606210000|2021-01-14 06:36:50|4201.3|4195.3|4200.9|4194.9|4201.3|4195.3|4200.4|4194.4|1
1610606220000|2021-01-14 06:37:00|4200.4|4194.4|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|0
1610606230000|2021-01-14 06:37:10|4200.4|4194.4|4201.4|4195.4|4201.4|4195.4|4200.4|4194.4|1
1610606240000|2021-01-14 06:37:20|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|11
1610606250000|2021-01-14 06:37:30|4202.4|4196.4|4201.8|4195.8|4202.4|4196.4|4201.8|4195.8|9
1610606260000|2021-01-14 06:37:40|4200.9|4194.9|4201.8|4195.8|4201.8|4195.8|4200.9|4194.9|2
1610606290000|2021-01-14 06:38:10|4201.3|4195.3|4201.8|4195.8|4201.8|4195.8|4201.3|4195.3|0
1610606300000|2021-01-14 06:38:20|4201.4|4195.4|4201.3|4195.3|4201.4|4195.4|4201.3|4195.3|0
1610606310000|2021-01-14 06:38:30|4201.8|4195.8|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|1
1610606320000|2021-01-14 06:38:40|4202.3|4196.3|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|0
1610606340000|2021-01-14 06:39:00|4202.3|4196.3|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|2
1610606350000|2021-01-14 06:39:10|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1610606380000|2021-01-14 06:39:40|4203.3|4197.3|4202.8|4196.8|4203.3|4197.3|4202.8|4196.8|8
1610606390000|2021-01-14 06:39:50|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1610606400000|2021-01-14 06:40:00|4203.8|4197.8|4204.8|4198.8|4204.8|4198.8|4203.8|4197.8|13
1610606410000|2021-01-14 06:40:10|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4
1610606430000|2021-01-14 06:40:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|6
1610606440000|2021-01-14 06:40:40|4204.3|4198.3|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|2
1610606450000|2021-01-14 06:40:50|4204.3|4198.3|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|0
1610606460000|2021-01-14 06:41:00|4204.3|4198.3|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|0
1610606480000|2021-01-14 06:41:20|4205.3|4199.3|4204.8|4198.8|4205.3|4199.3|4204.8|4198.8|4
1610606490000|2021-01-14 06:41:30|4204.3|4198.3|4204.8|4198.8|4205.3|4199.3|4204.3|4198.3|2
1610606500000|2021-01-14 06:41:40|4205.3|4199.3|4204.8|4198.8|4205.3|4199.3|4204.8|4198.8|4
1610606510000|2021-01-14 06:41:50|4204.3|4198.3|4204.3|4198.3|4204.8|4198.8|4204.3|4198.3|2
1610606520000|2021-01-14 06:42:00|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4
1610606570000|2021-01-14 06:42:50|4203.3|4197.3|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|6
1610606580000|2021-01-14 06:43:00|4203.3|4197.3|4204.8|4198.8|4204.8|4198.8|4203.3|4197.3|19
1610606590000|2021-01-14 06:43:10|||||||||1
1610606600000|2021-01-14 06:43:20|4204.3|4198.3|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|0
1610606630000|2021-01-14 06:43:50|4204.3|4198.3|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|2
1610606640000|2021-01-14 06:44:00|4203.3|4197.3|4203.3|4197.3|4204.3|4198.3|4203.3|4197.3|12
1610606650000|2021-01-14 06:44:10|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|8
1610606660000|2021-01-14 06:44:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1610606690000|2021-01-14 06:44:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.3|4195.3|1
1610606700000|2021-01-14 06:45:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1610606720000|2021-01-14 06:45:20|4202.8|4196.8|4202.8|4196.8|4203.3|4197.3|4202.8|4196.8|3
1610606730000|2021-01-14 06:45:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4202.8|4196.8|1
1610606740000|2021-01-14 06:45:40|4202.8|4196.8|4203.3|4197.3|4203.3|4197.3|4202.8|4196.8|1
1610606770000|2021-01-14 06:46:10|4202.8|4196.8|4201.8|4195.8|4202.8|4196.8|4201.8|4195.8|2
1610606780000|2021-01-14 06:46:20|4201.3|4195.3|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|0
1610606790000|2021-01-14 06:46:30|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|1
1610606800000|2021-01-14 06:46:40|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|1
1610606810000|2021-01-14 06:46:50|4199.3|4193.3|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|1
1610606820000|2021-01-14 06:47:00|4199.3|4193.3|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|1
1610606830000|2021-01-14 06:47:10|4199.3|4193.3|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|0
1610606840000|2021-01-14 06:47:20|4199.4|4193.4|4199.8|4193.8|4200.3|4194.3|4199.4|4193.4|1
1610606850000|2021-01-14 06:47:30|4200.3|4194.3|4201.3|4195.3|4201.3|4195.3|4200.3|4194.3|2
1610606860000|2021-01-14 06:47:40|4200.8|4194.8|4200.3|4194.3|4200.8|4194.8|4200.3|4194.3|1
1610606870000|2021-01-14 06:47:50|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|3
1610606880000|2021-01-14 06:48:00|||||||||1
1610606910000|2021-01-14 06:48:30|4200.3|4194.3|4199.8|4193.8|4200.3|4194.3|4199.8|4193.8|1
1610606920000|2021-01-14 06:48:40|4199.3|4193.3|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|0
1610606930000|2021-01-14 06:48:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1610606940000|2021-01-14 06:49:00|4198.3|4192.3|4197.8|4191.8|4199.3|4193.3|4197.8|4191.8|8
1610606950000|2021-01-14 06:49:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1610606960000|2021-01-14 06:49:20|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4197.3|4191.3|2
1610606980000|2021-01-14 06:49:40|4196.8|4190.8|4196.8|4190.8|4197.3|4191.3|4196.8|4190.8|2
1610606990000|2021-01-14 06:49:50|4197.3|4191.3|4196.8|4190.8|4197.3|4191.3|4196.8|4190.8|0
1610607000000|2021-01-14 06:50:00|4196.3|4190.3|4196.8|4190.8|4196.8|4190.8|4196.3|4190.3|3
1610607010000|2021-01-14 06:50:10|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|5
1610607020000|2021-01-14 06:50:20|4195.8|4189.8|4195.3|4189.3|4195.8|4189.8|4195.3|4189.3|29
1610607030000|2021-01-14 06:50:30|4196.3|4190.3|4196.8|4190.8|4196.8|4190.8|4196.3|4190.3|15
1610607040000|2021-01-14 06:50:40|4196.4|4190.4|4195.8|4189.8|4196.8|4190.8|4195.8|4189.8|1
1610607050000|2021-01-14 06:50:50|4195.4|4189.4|4195.8|4189.8|4195.8|4189.8|4195.4|4189.4|3
1610607070000|2021-01-14 06:51:10|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|0
1610607080000|2021-01-14 06:51:20|4195.3|4189.3|4186.9|4180.9|4195.3|4189.3|4185.9|4179.9|15
1610607090000|2021-01-14 06:51:30|4187.4|4181.4|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|2
1610607100000|2021-01-14 06:51:40|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|9
1610607110000|2021-01-14 06:51:50|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|2
1610607120000|2021-01-14 06:52:00|4187.4|4181.4|4188.4|4182.4|4188.4|4182.4|4187.4|4181.4|2
1610607130000|2021-01-14 06:52:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|11
1610607140000|2021-01-14 06:52:20|4187.4|4181.4|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|4
1610607150000|2021-01-14 06:52:30|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|5
1610607160000|2021-01-14 06:52:40|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|2
1610607180000|2021-01-14 06:53:00|4188.4|4182.4|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|3
1610607190000|2021-01-14 06:53:10|4187.9|4181.9|4186.9|4180.9|4188.4|4182.4|4186.9|4180.9|9
1610607200000|2021-01-14 06:53:20|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|1
1610607210000|2021-01-14 06:53:30|4187.4|4181.4|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|1
1610607220000|2021-01-14 06:53:40|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|6
1610607230000|2021-01-14 06:53:50|4186.4|4180.4|4187.3|4181.3|4187.3|4181.3|4186.4|4180.4|4
1610607240000|2021-01-14 06:54:00|4186.3|4180.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|4
1610607250000|2021-01-14 06:54:10|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|1
1610607260000|2021-01-14 06:54:20|4186.9|4180.9|4186.8|4180.8|4186.9|4180.9|4186.3|4180.3|5
1610607270000|2021-01-14 06:54:30|4187.3|4181.3|4185.8|4179.8|4187.3|4181.3|4185.8|4179.8|6
1610607280000|2021-01-14 06:54:40|4186.3|4180.3|4185.9|4179.9|4186.3|4180.3|4185.8|4179.8|6
1610607290000|2021-01-14 06:54:50|4186.4|4180.4|4187.3|4181.3|4187.3|4181.3|4186.4|4180.4|6
1610607300000|2021-01-14 06:55:00|4187.8|4181.8|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|7
1610607310000|2021-01-14 06:55:10|4188.3|4182.3|4187.4|4181.4|4188.3|4182.3|4187.3|4181.3|2
1610607320000|2021-01-14 06:55:20|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.4|4180.4|23
1610607330000|2021-01-14 06:55:30|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.4|4180.4|4
1610607340000|2021-01-14 06:55:40|4186.4|4180.4|4187.3|4181.3|4187.3|4181.3|4186.3|4180.3|3
1610607350000|2021-01-14 06:55:50|||||||||1
1610607370000|2021-01-14 06:56:10|||||||||11
1610607380000|2021-01-14 06:56:20|||||||||4
1610607390000|2021-01-14 06:56:30|4187.8|4181.8|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|2
1610607400000|2021-01-14 06:56:40|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|4
1610607410000|2021-01-14 06:56:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1610607420000|2021-01-14 06:57:00|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|12
1610607430000|2021-01-14 06:57:10|4188.3|4182.3|4189.3|4183.3|4189.3|4183.3|4188.3|4182.3|3
1610607440000|2021-01-14 06:57:20|4188.8|4182.8|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|11
1610607450000|2021-01-14 06:57:30|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1610607530000|2021-01-14 06:58:50|||||||||3
1610607540000|2021-01-14 06:59:00|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|8
1610607550000|2021-01-14 06:59:10|||||||||3
1610607560000|2021-01-14 06:59:20|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1610607570000|2021-01-14 06:59:30|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|1
1610607580000|2021-01-14 06:59:40|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|1
1610607590000|2021-01-14 06:59:50|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|1
1610607600000|2021-01-14 07:00:00|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|4
1610607610000|2021-01-14 07:00:10|4189.3|4183.3|4189.3|4183.3|4189.8|4183.8|4189.3|4183.3|3
1610607620000|2021-01-14 07:00:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|6
1610607630000|2021-01-14 07:00:30|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|1
1610607640000|2021-01-14 07:00:40|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1610607650000|2021-01-14 07:00:50|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|2
1610607660000|2021-01-14 07:01:00|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|2
1610607670000|2021-01-14 07:01:10|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4189.3|4183.3|4
1610607680000|2021-01-14 07:01:20|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|7
1610607710000|2021-01-14 07:01:50|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|3
1610607720000|2021-01-14 07:02:00|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|3
1610607730000|2021-01-14 07:02:10|4188.8|4182.8|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|11
1610607740000|2021-01-14 07:02:20|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|9
1610607750000|2021-01-14 07:02:30|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1610607760000|2021-01-14 07:02:40|4189.8|4183.8|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|1
1610607790000|2021-01-14 07:03:10|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4
1610607800000|2021-01-14 07:03:20|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1610607820000|2021-01-14 07:03:40|4191.8|4185.8|4190.8|4184.8|4192.3|4186.3|4190.8|4184.8|10
1610607830000|2021-01-14 07:03:50|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1610607840000|2021-01-14 07:04:00|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|1
1610607870000|2021-01-14 07:04:30|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1610607900000|2021-01-14 07:05:00|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190.8|4184.8|3
1610607920000|2021-01-14 07:05:20|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|1
1610607930000|2021-01-14 07:05:30|4190.3|4184.3|4190.3|4184.3|4190.8|4184.8|4190.3|4184.3|6
1610607950000|2021-01-14 07:05:50|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|5
1610607960000|2021-01-14 07:06:00|||||||||1
1610607980000|2021-01-14 07:06:20|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4
1610608000000|2021-01-14 07:06:40|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|2
1610608020000|2021-01-14 07:07:00|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|0
1610608040000|2021-01-14 07:07:20|4192.3|4186.3|4191.8|4185.8|4192.3|4186.3|4191.3|4185.3|2
1610608050000|2021-01-14 07:07:30|||||||||2
1610608060000|2021-01-14 07:07:40|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|1
1610608090000|2021-01-14 07:08:10|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|2
1610608110000|2021-01-14 07:08:30|4192.3|4186.3|4191.8|4185.8|4192.3|4186.3|4191.8|4185.8|1
1610608120000|2021-01-14 07:08:40|4191.3|4185.3|4190.8|4184.8|4191.3|4185.3|4190.8|4184.8|3
1610608140000|2021-01-14 07:09:00|4190.3|4184.3|4190.8|4184.8|4190.8|4184.8|4190.3|4184.3|1
1610608150000|2021-01-14 07:09:10|4190.3|4184.3|4190.8|4184.8|4190.8|4184.8|4190.3|4184.3|2
1610608170000|2021-01-14 07:09:30|4191.3|4185.3|4190.8|4184.8|4191.3|4185.3|4190.8|4184.8|1
1610608180000|2021-01-14 07:09:40|||||||||1
1610608200000|2021-01-14 07:10:00|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1610608210000|2021-01-14 07:10:10|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|6
1610608230000|2021-01-14 07:10:30|4190.3|4184.3|4188.8|4182.8|4190.3|4184.3|4188.8|4182.8|15
1610608240000|2021-01-14 07:10:40|||||||||1
1610608250000|2021-01-14 07:10:50|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|5
1610608260000|2021-01-14 07:11:00|4188.3|4182.3|4188.8|4182.8|4189.3|4183.3|4188.3|4182.3|1
1610608280000|2021-01-14 07:11:20|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|7
1610608290000|2021-01-14 07:11:30|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|1
1610608300000|2021-01-14 07:11:40|||||||||1
1610608320000|2021-01-14 07:12:00|||||||||2
1610608330000|2021-01-14 07:12:10|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|1
1610608340000|2021-01-14 07:12:20|||||||||1
1610608350000|2021-01-14 07:12:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4
1610608360000|2021-01-14 07:12:40|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|2
1610608390000|2021-01-14 07:13:10|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|2
1610608430000|2021-01-14 07:13:50|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|1
1610608440000|2021-01-14 07:14:00|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|1
1610608460000|2021-01-14 07:14:20|4187.8|4181.8|4186.8|4180.8|4187.8|4181.8|4186.8|4180.8|5
1610608480000|2021-01-14 07:14:40|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|4
1610608500000|2021-01-14 07:15:00|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|2
1610608510000|2021-01-14 07:15:10|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|3
1610608520000|2021-01-14 07:15:20|||||||||1
1610608530000|2021-01-14 07:15:30|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4184.8|4178.8|0
1610608550000|2021-01-14 07:15:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1610608560000|2021-01-14 07:16:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1610608570000|2021-01-14 07:16:10|4185.8|4179.8|4186.8|4180.8|4186.8|4180.8|4185.8|4179.8|2
1610608580000|2021-01-14 07:16:20|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|1
1610608590000|2021-01-14 07:16:30|4185.3|4179.3|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|0
1610608610000|2021-01-14 07:16:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|2
1610608620000|2021-01-14 07:17:00|4185.3|4179.3|4184.8|4178.8|4185.8|4179.8|4184.8|4178.8|6
1610608630000|2021-01-14 07:17:10|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1610608640000|2021-01-14 07:17:20|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1610608650000|2021-01-14 07:17:30|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|5
1610608670000|2021-01-14 07:17:50|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|15
1610608680000|2021-01-14 07:18:00|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1610608710000|2021-01-14 07:18:30|4186.8|4180.8|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|5
1610608720000|2021-01-14 07:18:40|4185.3|4179.3|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|4
1610608730000|2021-01-14 07:18:50|||||||||1
1610608740000|2021-01-14 07:19:00|4185.8|4179.8|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|4
1610608750000|2021-01-14 07:19:10|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|1
1610608760000|2021-01-14 07:19:20|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1610608770000|2021-01-14 07:19:30|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|15
1610608780000|2021-01-14 07:19:40|4181.8|4175.8|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|5
1610608790000|2021-01-14 07:19:50|4181.3|4175.3|4180.8|4174.8|4182.3|4176.3|4180.8|4174.8|41
1610608800000|2021-01-14 07:20:00|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|1
1610608810000|2021-01-14 07:20:10|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|28
1610608820000|2021-01-14 07:20:20|||||||||5
1610608830000|2021-01-14 07:20:30|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|58
1610608840000|2021-01-14 07:20:40|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|6
1610608860000|2021-01-14 07:21:00|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|2
1610608870000|2021-01-14 07:21:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|38
1610608880000|2021-01-14 07:21:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|20
1610608890000|2021-01-14 07:21:30|4179.8|4173.8|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|10
1610608900000|2021-01-14 07:21:40|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1610608910000|2021-01-14 07:21:50|4179.8|4173.8|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|3
1610608920000|2021-01-14 07:22:00|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|3
1610608940000|2021-01-14 07:22:20|||||||||3
1610608950000|2021-01-14 07:22:30|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|3
1610608960000|2021-01-14 07:22:40|4179.3|4173.3|4179.8|4173.8|4180.3|4174.3|4179.3|4173.3|5
1610608970000|2021-01-14 07:22:50|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|1
1610608980000|2021-01-14 07:23:00|||||||||4
1610608990000|2021-01-14 07:23:10|||||||||1
1610609000000|2021-01-14 07:23:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|3
1610609010000|2021-01-14 07:23:30|4177.3|4171.3|4170.3|4164.3|4177.3|4171.3|4169.8|4163.8|108
1610609020000|2021-01-14 07:23:40|4169.8|4163.8|4171.8|4165.8|4171.8|4165.8|4169.8|4163.8|25
1610609030000|2021-01-14 07:23:50|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4169.3|4163.3|9
1610609040000|2021-01-14 07:24:00|4170.3|4164.3|4169.3|4163.3|4172.3|4166.3|4169.3|4163.3|29
1610609050000|2021-01-14 07:24:10|4170.8|4164.8|4169.8|4163.8|4171.8|4165.8|4169.8|4163.8|24
1610609060000|2021-01-14 07:24:20|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|5
1610609070000|2021-01-14 07:24:30|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4170.3|4164.3|11
1610609080000|2021-01-14 07:24:40|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|9
1610609090000|2021-01-14 07:24:50|4171.8|4165.8|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|4
1610609100000|2021-01-14 07:25:00|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|9
1610609110000|2021-01-14 07:25:10|||||||||3
1610609120000|2021-01-14 07:25:20|4171.3|4165.3|4172.8|4166.8|4173.3|4167.3|4171.3|4165.3|6
1610609130000|2021-01-14 07:25:30|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|2
1610609140000|2021-01-14 07:25:40|4170.8|4164.8|4166.8|4160.8|4171.8|4165.8|4166.3|4160.3|23
1610609150000|2021-01-14 07:25:50|4166.3|4160.3|4167.3|4161.3|4167.3|4161.3|4165.3|4159.3|14
1610609160000|2021-01-14 07:26:00|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4165.3|4159.3|12
1610609170000|2021-01-14 07:26:10|4165.8|4159.8|4162.8|4156.8|4166.8|4160.8|4162.8|4156.8|31
1610609180000|2021-01-14 07:26:20|4162.3|4156.3|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|16
1610609190000|2021-01-14 07:26:30|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|6
1610609200000|2021-01-14 07:26:40|4162.3|4156.3|4161.3|4155.3|4162.3|4156.3|4161.3|4155.3|18
1610609210000|2021-01-14 07:26:50|4161.8|4155.8|4161.3|4155.3|4162.3|4156.3|4161.3|4155.3|9
1610609220000|2021-01-14 07:27:00|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|1
1610609230000|2021-01-14 07:27:10|4161.8|4155.8|4161.8|4155.8|4162.3|4156.3|4161.3|4155.3|7
1610609240000|2021-01-14 07:27:20|4162.3|4156.3|4163.8|4157.8|4163.8|4157.8|4161.8|4155.8|11
1610609250000|2021-01-14 07:27:30|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4162.3|4156.3|5
1610609260000|2021-01-14 07:27:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|3
1610609270000|2021-01-14 07:27:50|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4162.3|4156.3|24
1610609280000|2021-01-14 07:28:00|4165.8|4159.8|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|18
1610609290000|2021-01-14 07:28:10|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|1
1610609300000|2021-01-14 07:28:20|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|7
1610609310000|2021-01-14 07:28:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|1
1610609320000|2021-01-14 07:28:40|4166.8|4160.8|4165.3|4159.3|4166.8|4160.8|4165.3|4159.3|9
1610609330000|2021-01-14 07:28:50|||||||||2
1610609340000|2021-01-14 07:29:00|4164.8|4158.8|4162.8|4156.8|4165.3|4159.3|4162.8|4156.8|12
1610609350000|2021-01-14 07:29:10|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|6
1610609360000|2021-01-14 07:29:20|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|1
1610609370000|2021-01-14 07:29:30|4164.3|4158.3|4161.8|4155.8|4164.3|4158.3|4161.8|4155.8|7
1610609380000|2021-01-14 07:29:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|1
1610609390000|2021-01-14 07:29:50|4163.3|4157.3|4162.3|4156.3|4163.3|4157.3|4162.3|4156.3|2
1610609400000|2021-01-14 07:30:00|4162.8|4156.8|4163.8|4157.8|4163.8|4157.8|4162.3|4156.3|5
1610609410000|2021-01-14 07:30:10|4164.8|4158.8|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|27
1610609420000|2021-01-14 07:30:20|4164.8|4158.8|4166.3|4160.3|4166.3|4160.3|4164.8|4158.8|2
1610609430000|2021-01-14 07:30:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|2
1610609440000|2021-01-14 07:30:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1610609460000|2021-01-14 07:31:00|||||||||1
1610609480000|2021-01-14 07:31:20|4166.8|4160.8|4167.8|4161.8|4168.3|4162.3|4166.8|4160.8|8
1610609490000|2021-01-14 07:31:30|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|5
1610609500000|2021-01-14 07:31:40|||||||||3
1610609510000|2021-01-14 07:31:50|4167.8|4161.8|4165.8|4159.8|4167.8|4161.8|4164.8|4158.8|7
1610609520000|2021-01-14 07:32:00|4165.3|4159.3|4164.8|4158.8|4165.8|4159.8|4163.3|4157.3|11
1610609530000|2021-01-14 07:32:10|4165.3|4159.3|4165.8|4159.8|4166.3|4160.3|4165.3|4159.3|2
1610609540000|2021-01-14 07:32:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1610609550000|2021-01-14 07:32:30|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|1
1610609560000|2021-01-14 07:32:40|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|2
1610609570000|2021-01-14 07:32:50|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|1
1610609580000|2021-01-14 07:33:00|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|1
1610609590000|2021-01-14 07:33:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1610609600000|2021-01-14 07:33:20|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|1
1610609620000|2021-01-14 07:33:40|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|32
1610609630000|2021-01-14 07:33:50|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|2
1610609640000|2021-01-14 07:34:00|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|43
1610609650000|2021-01-14 07:34:10|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4161.9|4155.9|5
1610609660000|2021-01-14 07:34:20|4160.9|4154.9|4160.8|4154.8|4160.9|4154.9|4160.8|4154.8|18
1610609670000|2021-01-14 07:34:30|4161.3|4155.3|4163.3|4157.3|4163.3|4157.3|4161.3|4155.3|3
1610609690000|2021-01-14 07:34:50|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.3|4156.3|5
1610609700000|2021-01-14 07:35:00|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|0
1610609710000|2021-01-14 07:35:10|||||||||4
1610609720000|2021-01-14 07:35:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|1
1610609730000|2021-01-14 07:35:30|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.3|4156.3|2
1610609740000|2021-01-14 07:35:40|4163.8|4157.8|4161.8|4155.8|4163.8|4157.8|4161.8|4155.8|3
1610609750000|2021-01-14 07:35:50|||||||||1
1610609760000|2021-01-14 07:36:00|||||||||1
1610609770000|2021-01-14 07:36:10|||||||||1
1610609780000|2021-01-14 07:36:20|4162.3|4156.3|4163.8|4157.8|4163.8|4157.8|4162.3|4156.3|12
1610609790000|2021-01-14 07:36:30|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|3
1610609800000|2021-01-14 07:36:40|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|5
1610609830000|2021-01-14 07:37:10|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|2
1610609840000|2021-01-14 07:37:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|1
1610609850000|2021-01-14 07:37:30|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|9
1610609860000|2021-01-14 07:37:40|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|0
1610609870000|2021-01-14 07:37:50|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|2
1610609880000|2021-01-14 07:38:00|4166.3|4160.3|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|7
1610609890000|2021-01-14 07:38:10|||||||||1
1610609900000|2021-01-14 07:38:20|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1610609910000|2021-01-14 07:38:30|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|7
1610609920000|2021-01-14 07:38:40|4167.3|4161.3|4167.8|4161.8|4168.3|4162.3|4167.3|4161.3|3
1610609940000|2021-01-14 07:39:00|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|3
1610609950000|2021-01-14 07:39:10|4167.8|4161.8|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|6
1610609960000|2021-01-14 07:39:20|4169.3|4163.3|4169.8|4163.8|4170.3|4164.3|4169.3|4163.3|16
1610609970000|2021-01-14 07:39:30|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|2
1610609980000|2021-01-14 07:39:40|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|3
1610609990000|2021-01-14 07:39:50|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|2
1610610000000|2021-01-14 07:40:00|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|2
1610610010000|2021-01-14 07:40:10|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|7
1610610030000|2021-01-14 07:40:30|||||||||1
1610610040000|2021-01-14 07:40:40|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.3|4163.3|5
1610610050000|2021-01-14 07:40:50|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|44
1610610060000|2021-01-14 07:41:00|4170.3|4164.3|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|2
1610610070000|2021-01-14 07:41:10|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|1
1610610080000|2021-01-14 07:41:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1610610100000|2021-01-14 07:41:40|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1610610110000|2021-01-14 07:41:50|4172.3|4166.3|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|14
1610610120000|2021-01-14 07:42:00|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|2
1610610130000|2021-01-14 07:42:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|21
1610610140000|2021-01-14 07:42:20|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|2
1610610150000|2021-01-14 07:42:30|||||||||2
1610610160000|2021-01-14 07:42:40|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|3
1610610170000|2021-01-14 07:42:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|7
1610610180000|2021-01-14 07:43:00|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|2
1610610190000|2021-01-14 07:43:10|4172.8|4166.8|4170.3|4164.3|4172.8|4166.8|4170.3|4164.3|9
1610610200000|2021-01-14 07:43:20|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|4
1610610210000|2021-01-14 07:43:30|||||||||1
1610610220000|2021-01-14 07:43:40|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610610230000|2021-01-14 07:43:50|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1610610240000|2021-01-14 07:44:00|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|5
1610610270000|2021-01-14 07:44:30|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|12
1610610300000|2021-01-14 07:45:00|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|1
1610610310000|2021-01-14 07:45:10|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|1
1610610320000|2021-01-14 07:45:20|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|1
1610610330000|2021-01-14 07:45:30|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1610610340000|2021-01-14 07:45:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1610610350000|2021-01-14 07:45:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1610610360000|2021-01-14 07:46:00|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|1
1610610370000|2021-01-14 07:46:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1610610380000|2021-01-14 07:46:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|5
1610610390000|2021-01-14 07:46:30|4171.3|4165.3|4170.3|4164.3|4171.3|4165.3|4170.3|4164.3|5
1610610400000|2021-01-14 07:46:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|2
1610610430000|2021-01-14 07:47:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1610610440000|2021-01-14 07:47:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|21
1610610460000|2021-01-14 07:47:40|||||||||2
1610610480000|2021-01-14 07:48:00|||||||||1
1610610500000|2021-01-14 07:48:20|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|6
1610610510000|2021-01-14 07:48:30|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|0
1610610520000|2021-01-14 07:48:40|||||||||3
1610610530000|2021-01-14 07:48:50|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|3
1610610580000|2021-01-14 07:49:40|||||||||1
1610610590000|2021-01-14 07:49:50|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4
1610610600000|2021-01-14 07:50:00|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|10
1610610610000|2021-01-14 07:50:10|4173.3|4167.3|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|3
1610610630000|2021-01-14 07:50:30|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1610610660000|2021-01-14 07:51:00|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|11
1610610670000|2021-01-14 07:51:10|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|1
1610610680000|2021-01-14 07:51:20|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|1
1610610700000|2021-01-14 07:51:40|||||||||6
1610610710000|2021-01-14 07:51:50|4172.3|4166.3|4172.8|4166.8|4173.8|4167.8|4172.3|4166.3|9
1610610720000|2021-01-14 07:52:00|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|1
1610610730000|2021-01-14 07:52:10|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|1
1610610740000|2021-01-14 07:52:20|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|1
1610610760000|2021-01-14 07:52:40|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|1
1610610770000|2021-01-14 07:52:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|2
1610610780000|2021-01-14 07:53:00|4173.8|4167.8|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|6
1610610800000|2021-01-14 07:53:20|4174.3|4168.3|4174.3|4168.3|4174.8|4168.8|4173.8|4167.8|14
1610610810000|2021-01-14 07:53:30|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1610610820000|2021-01-14 07:53:40|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|1
1610610840000|2021-01-14 07:54:00|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|2
1610610850000|2021-01-14 07:54:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1610610870000|2021-01-14 07:54:30|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1610610880000|2021-01-14 07:54:40|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1610610890000|2021-01-14 07:54:50|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1610610910000|2021-01-14 07:55:10|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|21
1610610920000|2021-01-14 07:55:20|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|3
1610610930000|2021-01-14 07:55:30|4173.3|4167.3|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|0
1610610950000|2021-01-14 07:55:50|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|3
1610610960000|2021-01-14 07:56:00|4174.8|4168.8|4175.8|4169.8|4175.8|4169.8|4174.8|4168.8|10
1610611000000|2021-01-14 07:56:40|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|7
1610611010000|2021-01-14 07:56:50|||||||||1
1610611030000|2021-01-14 07:57:10|4177.3|4171.3|4175.8|4169.8|4177.3|4171.3|4175.3|4169.3|8
1610611040000|2021-01-14 07:57:20|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|2
1610611050000|2021-01-14 07:57:30|4175.8|4169.8|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|1
1610611060000|2021-01-14 07:57:40|4176.3|4170.3|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|4
1610611070000|2021-01-14 07:57:50|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4
1610611080000|2021-01-14 07:58:00|||||||||3
1610611100000|2021-01-14 07:58:20|4178.3|4172.3|4185.8|4179.8|4185.8|4179.8|4178.3|4172.3|20
1610611110000|2021-01-14 07:58:30|4185.3|4179.3|4186.3|4180.3|4187.3|4181.3|4184.8|4178.8|9
1610611120000|2021-01-14 07:58:40|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|0
1610611140000|2021-01-14 07:59:00|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.3|4179.3|6
1610611150000|2021-01-14 07:59:10|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|6
1610611160000|2021-01-14 07:59:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|3
1610611170000|2021-01-14 07:59:30|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|7
1610611180000|2021-01-14 07:59:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|3
1610611190000|2021-01-14 07:59:50|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|1
1610611200000|2021-01-14 08:00:00|4184.3|4178.3|4182.8|4176.8|4184.3|4178.3|4181.8|4175.8|10
1610611210000|2021-01-14 08:00:10|4182.3|4176.3|4183.8|4177.8|4183.8|4177.8|4182.3|4176.3|4
1610611220000|2021-01-14 08:00:20|4182.3|4176.3|4183.8|4177.8|4183.8|4177.8|4182.3|4176.3|15
1610611230000|2021-01-14 08:00:30|4184.3|4178.3|4185.8|4179.8|4185.8|4179.8|4184.3|4178.3|1
1610611240000|2021-01-14 08:00:40|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|3
1610611250000|2021-01-14 08:00:50|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1610611260000|2021-01-14 08:01:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|1
1610611270000|2021-01-14 08:01:10|||||||||1
1610611280000|2021-01-14 08:01:20|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|2
1610611290000|2021-01-14 08:01:30|4186.8|4180.8|4188.8|4182.8|4189.3|4183.3|4186.8|4180.8|8
1610611300000|2021-01-14 08:01:40|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|3
1610611310000|2021-01-14 08:01:50|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|10
1610611320000|2021-01-14 08:02:00|4188.3|4182.3|4189.3|4183.3|4189.3|4183.3|4187.8|4181.8|2
1610611330000|2021-01-14 08:02:10|4188.8|4182.8|4189.8|4183.8|4189.8|4183.8|4188.3|4182.3|9
1610611340000|2021-01-14 08:02:20|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|2
1610611360000|2021-01-14 08:02:40|||||||||1
1610611370000|2021-01-14 08:02:50|4186.8|4180.8|4188.3|4182.3|4188.3|4182.3|4186.8|4180.8|32
1610611380000|2021-01-14 08:03:00|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1610611390000|2021-01-14 08:03:10|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|1
1610611400000|2021-01-14 08:03:20|4189.8|4183.8|4190.8|4184.8|4190.8|4184.8|4189.3|4183.3|7
1610611410000|2021-01-14 08:03:30|4190.3|4184.3|4190.8|4184.8|4190.8|4184.8|4190.3|4184.3|5
1610611430000|2021-01-14 08:03:50|4190.3|4184.3|4189.3|4183.3|4190.3|4184.3|4188.8|4182.8|7
1610611440000|2021-01-14 08:04:00|4188.8|4182.8|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|0
1610611450000|2021-01-14 08:04:10|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1610611460000|2021-01-14 08:04:20|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|4
1610611470000|2021-01-14 08:04:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|2
1610611490000|2021-01-14 08:04:50|4187.3|4181.3|4185.3|4179.3|4187.3|4181.3|4184.8|4178.8|11
1610611500000|2021-01-14 08:05:00|4184.8|4178.8|4185.8|4179.8|4185.8|4179.8|4184.8|4178.8|2
1610611510000|2021-01-14 08:05:10|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.3|4179.3|5
1610611540000|2021-01-14 08:05:40|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1610611580000|2021-01-14 08:06:20|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|1
1610611590000|2021-01-14 08:06:30|4184.3|4178.3|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1610611600000|2021-01-14 08:06:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|2
1610611610000|2021-01-14 08:06:50|4184.8|4178.8|4183.3|4177.3|4184.8|4178.8|4183.3|4177.3|3
1610611620000|2021-01-14 08:07:00|4183.8|4177.8|4182.3|4176.3|4183.8|4177.8|4182.3|4176.3|19
1610611630000|2021-01-14 08:07:10|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4
1610611650000|2021-01-14 08:07:30|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1610611660000|2021-01-14 08:07:40|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1610611670000|2021-01-14 08:07:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1610611680000|2021-01-14 08:08:00|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|3
1610611720000|2021-01-14 08:08:40|4186.3|4180.3|4185.3|4179.3|4186.8|4180.8|4185.3|4179.3|3
1610611730000|2021-01-14 08:08:50|4186.8|4180.8|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|3
1610611760000|2021-01-14 08:09:20|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|2
1610611770000|2021-01-14 08:09:30|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.3|4178.3|1
1610611790000|2021-01-14 08:09:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1610611800000|2021-01-14 08:10:00|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|3
1610611820000|2021-01-14 08:10:20|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1610611830000|2021-01-14 08:10:30|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|9
1610611840000|2021-01-14 08:10:40|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|3
1610611850000|2021-01-14 08:10:50|||||||||3
1610611860000|2021-01-14 08:11:00|4186.3|4180.3|4184.8|4178.8|4186.3|4180.3|4184.8|4178.8|5
1610611900000|2021-01-14 08:11:40|4185.3|4179.3|4184.8|4178.8|4185.8|4179.8|4184.8|4178.8|1
1610611910000|2021-01-14 08:11:50|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1610611930000|2021-01-14 08:12:10|4185.3|4179.3|4186.3|4180.3|4186.3|4180.3|4185.3|4179.3|2
1610611940000|2021-01-14 08:12:20|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|1
1610611950000|2021-01-14 08:12:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|4
1610611960000|2021-01-14 08:12:40|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|1
1610611970000|2021-01-14 08:12:50|4185.8|4179.8|4186.8|4180.8|4186.8|4180.8|4185.8|4179.8|2
1610611980000|2021-01-14 08:13:00|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|0
1610612000000|2021-01-14 08:13:20|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|1
1610612040000|2021-01-14 08:14:00|||||||||1
1610612050000|2021-01-14 08:14:10|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1610612060000|2021-01-14 08:14:20|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1610612090000|2021-01-14 08:14:50|4185.3|4179.3|4183.8|4177.8|4185.3|4179.3|4183.8|4177.8|2
1610612100000|2021-01-14 08:15:00|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|3
1610612110000|2021-01-14 08:15:10|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|6
1610612120000|2021-01-14 08:15:20|4182.3|4176.3|4183.8|4177.8|4183.8|4177.8|4182.3|4176.3|23
1610612130000|2021-01-14 08:15:30|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|2
1610612140000|2021-01-14 08:15:40|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1610612160000|2021-01-14 08:16:00|4183.8|4177.8|4184.8|4178.8|4184.8|4178.8|4183.8|4177.8|2
1610612170000|2021-01-14 08:16:10|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|1
1610612190000|2021-01-14 08:16:30|4184.3|4178.3|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|1
1610612210000|2021-01-14 08:16:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1610612220000|2021-01-14 08:17:00|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|2
1610612250000|2021-01-14 08:17:30|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|5
1610612260000|2021-01-14 08:17:40|4182.3|4176.3|4182.8|4176.8|4183.3|4177.3|4182.3|4176.3|1
1610612280000|2021-01-14 08:18:00|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|2
1610612290000|2021-01-14 08:18:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1610612300000|2021-01-14 08:18:20|4184.8|4178.8|4183.8|4177.8|4184.8|4178.8|4183.8|4177.8|5
1610612310000|2021-01-14 08:18:30|4183.3|4177.3|4184.8|4178.8|4184.8|4178.8|4183.3|4177.3|4
1610612320000|2021-01-14 08:18:40|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|0
1610612330000|2021-01-14 08:18:50|4185.8|4179.8|4184.8|4178.8|4185.8|4179.8|4184.8|4178.8|0
1610612340000|2021-01-14 08:19:00|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|3
1610612350000|2021-01-14 08:19:10|4185.3|4179.3|4185.8|4179.8|4186.8|4180.8|4185.3|4179.3|1
1610612360000|2021-01-14 08:19:20|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1610612370000|2021-01-14 08:19:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1610612390000|2021-01-14 08:19:50|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1610612400000|2021-01-14 08:20:00|4186.8|4180.8|4189.8|4183.8|4190.3|4184.3|4186.8|4180.8|27
1610612410000|2021-01-14 08:20:10|4191.3|4185.3|4190.8|4184.8|4191.8|4185.8|4190.8|4184.8|15
1610612420000|2021-01-14 08:20:20|||||||||15
1610612430000|2021-01-14 08:20:30|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1610612440000|2021-01-14 08:20:40|4191.3|4185.3|4190.8|4184.8|4191.3|4185.3|4190.8|4184.8|2
1610612480000|2021-01-14 08:21:20|4189.8|4183.8|4188.8|4182.8|4189.8|4183.8|4188.8|4182.8|2
1610612490000|2021-01-14 08:21:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1610612510000|2021-01-14 08:21:50|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|2
1610612520000|2021-01-14 08:22:00|4187.8|4181.8|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|6
1610612530000|2021-01-14 08:22:10|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|0
1610612550000|2021-01-14 08:22:30|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4189.3|4183.3|3
1610612590000|2021-01-14 08:23:10|||||||||1
1610612600000|2021-01-14 08:23:20|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|2
1610612610000|2021-01-14 08:23:30|||||||||1
1610612630000|2021-01-14 08:23:50|4189.3|4183.3|4187.8|4181.8|4189.3|4183.3|4187.8|4181.8|5
1610612640000|2021-01-14 08:24:00|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|0
1610612650000|2021-01-14 08:24:10|4186.8|4180.8|4184.8|4178.8|4186.8|4180.8|4184.8|4178.8|6
1610612660000|2021-01-14 08:24:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4184.8|4178.8|2
1610612670000|2021-01-14 08:24:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1610612680000|2021-01-14 08:24:40|4184.3|4178.3|4185.3|4179.3|4185.3|4179.3|4184.3|4178.3|1
1610612690000|2021-01-14 08:24:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|1
1610612700000|2021-01-14 08:25:00|||||||||1
1610612710000|2021-01-14 08:25:10|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|1
1610612720000|2021-01-14 08:25:20|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1610612730000|2021-01-14 08:25:30|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1610612750000|2021-01-14 08:25:50|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|1
1610612760000|2021-01-14 08:26:00|||||||||1
1610612770000|2021-01-14 08:26:10|4184.3|4178.3|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|12
1610612780000|2021-01-14 08:26:20|||||||||1
1610612790000|2021-01-14 08:26:30|4182.8|4176.8|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|3
1610612800000|2021-01-14 08:26:40|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1610612810000|2021-01-14 08:26:50|||||||||1
1610612820000|2021-01-14 08:27:00|||||||||4
1610612830000|2021-01-14 08:27:10|||||||||1
1610612840000|2021-01-14 08:27:20|4182.8|4176.8|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|5
1610612850000|2021-01-14 08:27:30|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|1
1610612860000|2021-01-14 08:27:40|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1610612870000|2021-01-14 08:27:50|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1610612900000|2021-01-14 08:28:20|4183.3|4177.3|4183.8|4177.8|4184.3|4178.3|4183.3|4177.3|9
1610612920000|2021-01-14 08:28:40|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1610612930000|2021-01-14 08:28:50|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|8
1610612950000|2021-01-14 08:29:10|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|6
1610612960000|2021-01-14 08:29:20|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|2
1610612970000|2021-01-14 08:29:30|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1610612980000|2021-01-14 08:29:40|4184.8|4178.8|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|2
1610612990000|2021-01-14 08:29:50|||||||||3
1610613000000|2021-01-14 08:30:00|4184.3|4178.3|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|0
1610613010000|2021-01-14 08:30:10|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|1
1610613040000|2021-01-14 08:30:40|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1610613050000|2021-01-14 08:30:50|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|108
1610613060000|2021-01-14 08:31:00|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|1
1610613070000|2021-01-14 08:31:10|4178.8|4172.8|4178.8|4172.8|4179.3|4173.3|4178.3|4172.3|7
1610613080000|2021-01-14 08:31:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1610613100000|2021-01-14 08:31:40|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|1
1610613110000|2021-01-14 08:31:50|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|2
1610613120000|2021-01-14 08:32:00|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|0
1610613130000|2021-01-14 08:32:10|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1610613140000|2021-01-14 08:32:20|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1610613150000|2021-01-14 08:32:30|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|1
1610613180000|2021-01-14 08:33:00|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1610613190000|2021-01-14 08:33:10|||||||||1
1610613230000|2021-01-14 08:33:50|4178.3|4172.3|4179.8|4173.8|4179.8|4173.8|4178.3|4172.3|8
1610613260000|2021-01-14 08:34:20|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1610613270000|2021-01-14 08:34:30|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1610613290000|2021-01-14 08:34:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1610613300000|2021-01-14 08:35:00|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|12
1610613310000|2021-01-14 08:35:10|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1610613320000|2021-01-14 08:35:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1610613340000|2021-01-14 08:35:40|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|0
1610613350000|2021-01-14 08:35:50|4181.8|4175.8|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|2
1610613370000|2021-01-14 08:36:10|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1610613390000|2021-01-14 08:36:30|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|1
1610613400000|2021-01-14 08:36:40|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|2
1610613410000|2021-01-14 08:36:50|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|0
1610613430000|2021-01-14 08:37:10|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1610613440000|2021-01-14 08:37:20|||||||||3
1610613470000|2021-01-14 08:37:50|||||||||1
1610613490000|2021-01-14 08:38:10|4180.8|4174.8|4178.8|4172.8|4180.8|4174.8|4178.3|4172.3|8
1610613500000|2021-01-14 08:38:20|4178.3|4172.3|4178.3|4172.3|4179.3|4173.3|4178.3|4172.3|1
1610613510000|2021-01-14 08:38:30|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|3
1610613540000|2021-01-14 08:39:00|||||||||1
1610613590000|2021-01-14 08:39:50|4180.8|4174.8|4182.8|4176.8|4182.8|4176.8|4180.8|4174.8|9
1610613600000|2021-01-14 08:40:00|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|2
1610613630000|2021-01-14 08:40:30|4182.3|4176.3|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|6
1610613640000|2021-01-14 08:40:40|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1610613650000|2021-01-14 08:40:50|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|2
1610613660000|2021-01-14 08:41:00|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1610613690000|2021-01-14 08:41:30|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1610613710000|2021-01-14 08:41:50|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|17
1610613720000|2021-01-14 08:42:00|4182.8|4176.8|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|9
1610613730000|2021-01-14 08:42:10|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.3|4176.3|1
1610613740000|2021-01-14 08:42:20|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|1
1610613770000|2021-01-14 08:42:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|2
1610613780000|2021-01-14 08:43:00|||||||||2
1610613790000|2021-01-14 08:43:10|||||||||6
1610613800000|2021-01-14 08:43:20|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1610613810000|2021-01-14 08:43:30|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1610613840000|2021-01-14 08:44:00|4183.8|4177.8|4184.8|4178.8|4185.3|4179.3|4183.8|4177.8|9
1610613860000|2021-01-14 08:44:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1610613880000|2021-01-14 08:44:40|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|2
1610613920000|2021-01-14 08:45:20|4185.3|4179.3|4186.8|4180.8|4186.8|4180.8|4185.3|4179.3|2
1610613930000|2021-01-14 08:45:30|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1610613940000|2021-01-14 08:45:40|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|0
1610613950000|2021-01-14 08:45:50|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|2
1610613960000|2021-01-14 08:46:00|4186.3|4180.3|4186.3|4180.3|4186.8|4180.8|4185.8|4179.8|4
1610613970000|2021-01-14 08:46:10|4186.8|4180.8|4187.3|4181.3|4187.3|4181.3|4186.8|4180.8|0
1610613990000|2021-01-14 08:46:30|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|10
1610614000000|2021-01-14 08:46:40|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1610614010000|2021-01-14 08:46:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|1
1610614020000|2021-01-14 08:47:00|4189.8|4183.8|4190.3|4184.3|4190.3|4184.3|4189.3|4183.3|8
1610614030000|2021-01-14 08:47:10|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190.8|4184.8|17
1610614040000|2021-01-14 08:47:20|4190.8|4184.8|4189.3|4183.3|4191.3|4185.3|4189.3|4183.3|14
1610614050000|2021-01-14 08:47:30|4189.8|4183.8|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|6
1610614070000|2021-01-14 08:47:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|6
1610614080000|2021-01-14 08:48:00|4190.3|4184.3|4188.8|4182.8|4190.3|4184.3|4188.3|4182.3|33
1610614090000|2021-01-14 08:48:10|4188.3|4182.3|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|1
1610614100000|2021-01-14 08:48:20|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|3
1610614110000|2021-01-14 08:48:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|0
1610614120000|2021-01-14 08:48:40|4188.3|4182.3|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|2
1610614130000|2021-01-14 08:48:50|4187.3|4181.3|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|0
1610614140000|2021-01-14 08:49:00|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|0
1610614150000|2021-01-14 08:49:10|4186.3|4180.3|4184.3|4178.3|4186.8|4180.8|4184.3|4178.3|21
1610614160000|2021-01-14 08:49:20|||||||||22
1610614170000|2021-01-14 08:49:30|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1610614190000|2021-01-14 08:49:50|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1610614200000|2021-01-14 08:50:00|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1610614210000|2021-01-14 08:50:10|4184.3|4178.3|4182.8|4176.8|4184.3|4178.3|4182.3|4176.3|9
1610614220000|2021-01-14 08:50:20|||||||||3
1610614230000|2021-01-14 08:50:30|4182.3|4176.3|4180.3|4174.3|4182.3|4176.3|4179.8|4173.8|4
1610614240000|2021-01-14 08:50:40|4181.3|4175.3|4183.8|4177.8|4183.8|4177.8|4181.3|4175.3|105
1610614250000|2021-01-14 08:50:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1610614260000|2021-01-14 08:51:00|4185.3|4179.3|4185.8|4179.8|4186.3|4180.3|4184.8|4178.8|7
1610614270000|2021-01-14 08:51:10|4186.3|4180.3|4185.8|4179.8|4187.3|4181.3|4185.8|4179.8|7
1610614280000|2021-01-14 08:51:20|4186.3|4180.3|4183.3|4177.3|4186.3|4180.3|4183.3|4177.3|4
1610614290000|2021-01-14 08:51:30|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|2
1610614310000|2021-01-14 08:51:50|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|0
1610614330000|2021-01-14 08:52:10|||||||||6
1610614370000|2021-01-14 08:52:50|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|5
1610614380000|2021-01-14 08:53:00|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4179.3|4173.3|3
1610614390000|2021-01-14 08:53:10|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|3
1610614400000|2021-01-14 08:53:20|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1610614410000|2021-01-14 08:53:30|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|2
1610614420000|2021-01-14 08:53:40|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|1
1610614430000|2021-01-14 08:53:50|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|5
1610614470000|2021-01-14 08:54:30|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|1
1610614480000|2021-01-14 08:54:40|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4
1610614490000|2021-01-14 08:54:50|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|1
1610614500000|2021-01-14 08:55:00|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|0
1610614530000|2021-01-14 08:55:30|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|1
1610614550000|2021-01-14 08:55:50|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1610614560000|2021-01-14 08:56:00|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|1
1610614580000|2021-01-14 08:56:20|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|1
1610614590000|2021-01-14 08:56:30|4182.3|4176.3|4179.3|4173.3|4182.3|4176.3|4179.3|4173.3|4
1610614600000|2021-01-14 08:56:40|||||||||1
1610614610000|2021-01-14 08:56:50|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|5
1610614620000|2021-01-14 08:57:00|4179.3|4173.3|4179.8|4173.8|4180.3|4174.3|4179.3|4173.3|7
1610614650000|2021-01-14 08:57:30|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|9
1610614680000|2021-01-14 08:58:00|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|1
1610614690000|2021-01-14 08:58:10|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1610614700000|2021-01-14 08:58:20|||||||||5
1610614740000|2021-01-14 08:59:00|4181.8|4175.8|4180.8|4174.8|4182.3|4176.3|4180.8|4174.8|29
1610614750000|2021-01-14 08:59:10|4181.3|4175.3|4182.3|4176.3|4182.3|4176.3|4181.3|4175.3|3
1610614760000|2021-01-14 08:59:20|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|11
1610614780000|2021-01-14 08:59:40|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|1
1610614800000|2021-01-14 09:00:00|4179.3|4173.3|4176.3|4170.3|4179.3|4173.3|4176.3|4170.3|2
1610614810000|2021-01-14 09:00:10|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|11
1610614820000|2021-01-14 09:00:20|4174.8|4168.8|4176.3|4170.3|4176.3|4170.3|4174.8|4168.8|14
1610614830000|2021-01-14 09:00:30|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|2
1610614850000|2021-01-14 09:00:50|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|3
1610614860000|2021-01-14 09:01:00|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|15
1610614870000|2021-01-14 09:01:10|4174.8|4168.8|4175.3|4169.3|4175.3|4169.3|4174.8|4168.8|0
1610614890000|2021-01-14 09:01:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|7
1610614910000|2021-01-14 09:01:50|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|1
1610614940000|2021-01-14 09:02:20|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1610614960000|2021-01-14 09:02:40|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|1
1610614970000|2021-01-14 09:02:50|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1610614980000|2021-01-14 09:03:00|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|0
1610615040000|2021-01-14 09:04:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|17
1610615050000|2021-01-14 09:04:10|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|2
1610615060000|2021-01-14 09:04:20|4172.3|4166.3|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|0
1610615070000|2021-01-14 09:04:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|2
1610615090000|2021-01-14 09:04:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1610615100000|2021-01-14 09:05:00|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|1
1610615110000|2021-01-14 09:05:10|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1610615120000|2021-01-14 09:05:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1610615130000|2021-01-14 09:05:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|2
1610615140000|2021-01-14 09:05:40|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4171.3|4165.3|1
1610615150000|2021-01-14 09:05:50|||||||||4
1610615160000|2021-01-14 09:06:00|4173.3|4167.3|4173.8|4167.8|4174.3|4168.3|4173.3|4167.3|8
1610615190000|2021-01-14 09:06:30|||||||||1
1610615200000|2021-01-14 09:06:40|4173.3|4167.3|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|0
1610615210000|2021-01-14 09:06:50|||||||||2
1610615220000|2021-01-14 09:07:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|8
1610615230000|2021-01-14 09:07:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1610615270000|2021-01-14 09:07:50|4170.3|4164.3|4167.8|4161.8|4170.3|4164.3|4167.8|4161.8|14
1610615280000|2021-01-14 09:08:00|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|1
1610615290000|2021-01-14 09:08:10|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|2
1610615300000|2021-01-14 09:08:20|4166.3|4160.3|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|1
1610615320000|2021-01-14 09:08:40|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|9
1610615330000|2021-01-14 09:08:50|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1610615340000|2021-01-14 09:09:00|4164.3|4158.3|4165.3|4159.3|4165.3|4159.3|4163.8|4157.8|9
1610615350000|2021-01-14 09:09:10|4164.8|4158.8|4166.3|4160.3|4166.3|4160.3|4164.8|4158.8|20
1610615360000|2021-01-14 09:09:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4
1610615370000|2021-01-14 09:09:30|4167.3|4161.3|4164.8|4158.8|4167.3|4161.3|4164.8|4158.8|12
1610615380000|2021-01-14 09:09:40|4164.3|4158.3|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|2
1610615390000|2021-01-14 09:09:50|4164.3|4158.3|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|4
1610615400000|2021-01-14 09:10:00|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|5
1610615410000|2021-01-14 09:10:10|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1610615420000|2021-01-14 09:10:20|4164.8|4158.8|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1610615430000|2021-01-14 09:10:30|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|2
1610615440000|2021-01-14 09:10:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|2
1610615450000|2021-01-14 09:10:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|9
1610615460000|2021-01-14 09:11:00|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|0
1610615480000|2021-01-14 09:11:20|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1610615490000|2021-01-14 09:11:30|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1610615500000|2021-01-14 09:11:40|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1610615510000|2021-01-14 09:11:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|5
1610615520000|2021-01-14 09:12:00|4163.8|4157.8|4160.3|4154.3|4163.8|4157.8|4160.3|4154.3|21
1610615530000|2021-01-14 09:12:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|34
1610615540000|2021-01-14 09:12:20|4159.3|4153.3|4158.8|4152.8|4159.3|4153.3|4158.3|4152.3|16
1610615550000|2021-01-14 09:12:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|78
1610615560000|2021-01-14 09:12:40|4158.8|4152.8|4156.8|4150.8|4158.8|4152.8|4156.8|4150.8|23
1610615570000|2021-01-14 09:12:50|4157.3|4151.3|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|12
1610615580000|2021-01-14 09:13:00|4158.3|4152.3|4160.8|4154.8|4160.8|4154.8|4158.3|4152.3|17
1610615590000|2021-01-14 09:13:10|||||||||2
1610615600000|2021-01-14 09:13:20|4161.3|4155.3|4160.8|4154.8|4161.3|4155.3|4160.3|4154.3|2
1610615610000|2021-01-14 09:13:30|4160.3|4154.3|4160.8|4154.8|4160.8|4154.8|4160.3|4154.3|2
1610615620000|2021-01-14 09:13:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|5
1610615630000|2021-01-14 09:13:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1610615640000|2021-01-14 09:14:00|4159.3|4153.3|4157.3|4151.3|4159.3|4153.3|4157.3|4151.3|11
1610615650000|2021-01-14 09:14:10|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|5
1610615660000|2021-01-14 09:14:20|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|3
1610615670000|2021-01-14 09:14:30|4155.3|4149.3|4155.3|4149.3|4156.3|4150.3|4155.3|4149.3|12
1610615680000|2021-01-14 09:14:40|4155.8|4149.8|4155.8|4149.8|4156.8|4150.8|4155.8|4149.8|17
1610615690000|2021-01-14 09:14:50|4156.3|4150.3|4155.3|4149.3|4156.3|4150.3|4155.3|4149.3|2
1610615700000|2021-01-14 09:15:00|||||||||15
1610615710000|2021-01-14 09:15:10|||||||||13
1610615720000|2021-01-14 09:15:20|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|10
1610615730000|2021-01-14 09:15:30|||||||||1
1610615740000|2021-01-14 09:15:40|4154.3|4148.3|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|5
1610615750000|2021-01-14 09:15:50|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|1
1610615760000|2021-01-14 09:16:00|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4155.3|4149.3|10
1610615770000|2021-01-14 09:16:10|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|1
1610615780000|2021-01-14 09:16:20|4157.3|4151.3|4158.8|4152.8|4158.8|4152.8|4157.3|4151.3|1
1610615790000|2021-01-14 09:16:30|4158.3|4152.3|4157.3|4151.3|4158.8|4152.8|4157.3|4151.3|16
1610615800000|2021-01-14 09:16:40|4156.8|4150.8|4156.8|4150.8|4157.3|4151.3|4156.3|4150.3|4
1610615810000|2021-01-14 09:16:50|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|2
1610615820000|2021-01-14 09:17:00|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1610615830000|2021-01-14 09:17:10|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|4
1610615840000|2021-01-14 09:17:20|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|4
1610615850000|2021-01-14 09:17:30|||||||||5
1610615860000|2021-01-14 09:17:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|4
1610615870000|2021-01-14 09:17:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|1
1610615880000|2021-01-14 09:18:00|4160.8|4154.8|4161.8|4155.8|4161.8|4155.8|4160.3|4154.3|2
1610615900000|2021-01-14 09:18:20|4161.3|4155.3|4162.3|4156.3|4162.3|4156.3|4161.3|4155.3|1
1610615910000|2021-01-14 09:18:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|5
1610615920000|2021-01-14 09:18:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|3
1610615930000|2021-01-14 09:18:50|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|6
1610615940000|2021-01-14 09:19:00|4159.3|4153.3|4159.3|4153.3|4159.8|4153.8|4158.8|4152.8|4
1610615950000|2021-01-14 09:19:10|||||||||1
1610615960000|2021-01-14 09:19:20|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|2
1610615970000|2021-01-14 09:19:30|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.3|4154.3|0
1610615980000|2021-01-14 09:19:40|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|14
1610616000000|2021-01-14 09:20:00|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|3
1610616010000|2021-01-14 09:20:10|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1610616020000|2021-01-14 09:20:20|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|2
1610616030000|2021-01-14 09:20:30|||||||||6
1610616040000|2021-01-14 09:20:40|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|2
1610616050000|2021-01-14 09:20:50|4161.3|4155.3|4162.8|4156.8|4162.8|4156.8|4161.3|4155.3|8
1610616060000|2021-01-14 09:21:00|4163.8|4157.8|4162.3|4156.3|4163.8|4157.8|4162.3|4156.3|4
1610616070000|2021-01-14 09:21:10|||||||||1
1610616080000|2021-01-14 09:21:20|4162.8|4156.8|4163.3|4157.3|4163.8|4157.8|4162.8|4156.8|0
1610616090000|2021-01-14 09:21:30|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4162.8|4156.8|1
1610616100000|2021-01-14 09:21:40|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4161.8|4155.8|9
1610616110000|2021-01-14 09:21:50|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|2
1610616120000|2021-01-14 09:22:00|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4161.8|4155.8|0
1610616130000|2021-01-14 09:22:10|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|1
1610616150000|2021-01-14 09:22:30|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|5
1610616180000|2021-01-14 09:23:00|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1610616200000|2021-01-14 09:23:20|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|3
1610616220000|2021-01-14 09:23:40|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|7
1610616230000|2021-01-14 09:23:50|4164.8|4158.8|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|3
1610616240000|2021-01-14 09:24:00|4164.8|4158.8|4165.8|4159.8|4165.8|4159.8|4164.8|4158.8|3
1610616250000|2021-01-14 09:24:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|6
1610616260000|2021-01-14 09:24:20|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1610616270000|2021-01-14 09:24:30|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|2
1610616280000|2021-01-14 09:24:40|4165.3|4159.3|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|1
1610616290000|2021-01-14 09:24:50|4160.3|4154.3|4160.8|4154.8|4160.8|4154.8|4160.3|4154.3|5
1610616300000|2021-01-14 09:25:00|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|26
1610616310000|2021-01-14 09:25:10|4158.3|4152.3|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|36
1610616320000|2021-01-14 09:25:20|4158.3|4152.3|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|4
1610616330000|2021-01-14 09:25:30|4154.3|4148.3|4153.8|4147.8|4154.3|4148.3|4153.8|4147.8|14
1610616340000|2021-01-14 09:25:40|4153.3|4147.3|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|96
1610616360000|2021-01-14 09:26:00|4153.8|4147.8|4155.3|4149.3|4155.3|4149.3|4153.3|4147.3|6
1610616370000|2021-01-14 09:26:10|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|2
1610616380000|2021-01-14 09:26:20|||||||||2
1610616390000|2021-01-14 09:26:30|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|1
1610616400000|2021-01-14 09:26:40|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|2
1610616410000|2021-01-14 09:26:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|2
1610616420000|2021-01-14 09:27:00|4158.8|4152.8|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|2
1610616430000|2021-01-14 09:27:10|4161.8|4155.8|4162.3|4156.3|4162.3|4156.3|4161.8|4155.8|3
1610616440000|2021-01-14 09:27:20|4162.8|4156.8|4162.8|4156.8|4163.3|4157.3|4162.3|4156.3|5
1610616470000|2021-01-14 09:27:50|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1610616490000|2021-01-14 09:28:10|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|13
1610616500000|2021-01-14 09:28:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|2
1610616510000|2021-01-14 09:28:30|4164.3|4158.3|4163.3|4157.3|4164.3|4158.3|4163.3|4157.3|5
1610616520000|2021-01-14 09:28:40|4163.8|4157.8|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1610616530000|2021-01-14 09:28:50|||||||||1
1610616550000|2021-01-14 09:29:10|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|10
1610616560000|2021-01-14 09:29:20|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|3
1610616580000|2021-01-14 09:29:40|||||||||6
1610616590000|2021-01-14 09:29:50|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|7
1610616600000|2021-01-14 09:30:00|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|3
1610616610000|2021-01-14 09:30:10|4166.8|4160.8|4164.3|4158.3|4166.8|4160.8|4164.3|4158.3|4
1610616620000|2021-01-14 09:30:20|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|1
1610616640000|2021-01-14 09:30:40|||||||||1
1610616660000|2021-01-14 09:31:00|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|3
1610616670000|2021-01-14 09:31:10|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|3
1610616680000|2021-01-14 09:31:20|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|5
1610616690000|2021-01-14 09:31:30|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4158.8|4152.8|2
1610616700000|2021-01-14 09:31:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1610616730000|2021-01-14 09:32:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|1
1610616770000|2021-01-14 09:32:50|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|1
1610616780000|2021-01-14 09:33:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1610616790000|2021-01-14 09:33:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|1
1610616800000|2021-01-14 09:33:20|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|3
1610616820000|2021-01-14 09:33:40|4163.3|4157.3|4164.8|4158.8|4164.8|4158.8|4163.3|4157.3|10
1610616830000|2021-01-14 09:33:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|2
1610616850000|2021-01-14 09:34:10|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1610616860000|2021-01-14 09:34:20|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1610616870000|2021-01-14 09:34:30|4163.8|4157.8|4164.8|4158.8|4164.8|4158.8|4163.8|4157.8|6
1610616880000|2021-01-14 09:34:40|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1610616900000|2021-01-14 09:35:00|4164.3|4158.3|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|2
1610616910000|2021-01-14 09:35:10|4163.3|4157.3|4163.8|4157.8|4164.3|4158.3|4163.3|4157.3|1
1610616920000|2021-01-14 09:35:20|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1610616950000|2021-01-14 09:35:50|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|3
1610616960000|2021-01-14 09:36:00|||||||||5
1610616970000|2021-01-14 09:36:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|1
1610616980000|2021-01-14 09:36:20|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|1
1610617000000|2021-01-14 09:36:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|2
1610617010000|2021-01-14 09:36:50|4164.8|4158.8|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|1
1610617020000|2021-01-14 09:37:00|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1610617030000|2021-01-14 09:37:10|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|17
1610617040000|2021-01-14 09:37:20|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|8
1610617050000|2021-01-14 09:37:30|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|1
1610617060000|2021-01-14 09:37:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1610617080000|2021-01-14 09:38:00|4167.8|4161.8|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|23
1610617090000|2021-01-14 09:38:10|4168.3|4162.3|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|6
1610617100000|2021-01-14 09:38:20|4168.3|4162.3|4167.3|4161.3|4168.3|4162.3|4167.3|4161.3|7
1610617110000|2021-01-14 09:38:30|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|2
1610617120000|2021-01-14 09:38:40|4166.3|4160.3|4166.3|4160.3|4167.8|4161.8|4166.3|4160.3|9
1610617130000|2021-01-14 09:38:50|4165.3|4159.3|4163.8|4157.8|4165.3|4159.3|4163.8|4157.8|2
1610617140000|2021-01-14 09:39:00|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1610617150000|2021-01-14 09:39:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4
1610617160000|2021-01-14 09:39:20|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|4
1610617170000|2021-01-14 09:39:30|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|0
1610617180000|2021-01-14 09:39:40|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4
1610617190000|2021-01-14 09:39:50|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|1
1610617200000|2021-01-14 09:40:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1610617210000|2021-01-14 09:40:10|4166.8|4160.8|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|7
1610617230000|2021-01-14 09:40:30|4166.8|4160.8|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|9
1610617250000|2021-01-14 09:40:50|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|27
1610617260000|2021-01-14 09:41:00|4169.8|4163.8|4169.8|4163.8|4170.3|4164.3|4169.3|4163.3|9
1610617270000|2021-01-14 09:41:10|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|2
1610617280000|2021-01-14 09:41:20|4167.3|4161.3|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|7
1610617300000|2021-01-14 09:41:40|||||||||2
1610617310000|2021-01-14 09:41:50|4167.8|4161.8|4168.3|4162.3|4169.3|4163.3|4167.8|4161.8|5
1610617320000|2021-01-14 09:42:00|4169.3|4163.3|4170.3|4164.3|4170.3|4164.3|4168.8|4162.8|28
1610617330000|2021-01-14 09:42:10|||||||||3
1610617340000|2021-01-14 09:42:20|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|15
1610617350000|2021-01-14 09:42:30|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|1
1610617370000|2021-01-14 09:42:50|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610617380000|2021-01-14 09:43:00|4170.3|4164.3|4170.8|4164.8|4171.8|4165.8|4169.3|4163.3|19
1610617390000|2021-01-14 09:43:10|4171.8|4165.8|4170.3|4164.3|4171.8|4165.8|4170.3|4164.3|2
1610617410000|2021-01-14 09:43:30|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|2
1610617420000|2021-01-14 09:43:40|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1610617430000|2021-01-14 09:43:50|4171.3|4165.3|4169.8|4163.8|4171.8|4165.8|4169.8|4163.8|9
1610617440000|2021-01-14 09:44:00|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1610617450000|2021-01-14 09:44:10|4169.8|4163.8|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|2
1610617470000|2021-01-14 09:44:30|4169.3|4163.3|4167.8|4161.8|4169.3|4163.3|4167.8|4161.8|1
1610617480000|2021-01-14 09:44:40|4168.3|4162.3|4169.3|4163.3|4169.3|4163.3|4168.3|4162.3|0
1610617490000|2021-01-14 09:44:50|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|1
1610617500000|2021-01-14 09:45:00|4169.3|4163.3|4168.8|4162.8|4170.3|4164.3|4168.8|4162.8|4
1610617510000|2021-01-14 09:45:10|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|2
1610617550000|2021-01-14 09:45:50|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|1
1610617560000|2021-01-14 09:46:00|4169.3|4163.3|4170.8|4164.8|4170.8|4164.8|4169.3|4163.3|13
1610617570000|2021-01-14 09:46:10|||||||||1
1610617590000|2021-01-14 09:46:30|4171.3|4165.3|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|3
1610617600000|2021-01-14 09:46:40|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|0
1610617610000|2021-01-14 09:46:50|4172.3|4166.3|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|6
1610617620000|2021-01-14 09:47:00|4170.3|4164.3|4169.3|4163.3|4170.8|4164.8|4169.3|4163.3|15
1610617630000|2021-01-14 09:47:10|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|3
1610617640000|2021-01-14 09:47:20|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610617670000|2021-01-14 09:47:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|8
1610617690000|2021-01-14 09:48:10|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|11
1610617700000|2021-01-14 09:48:20|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|11
1610617710000|2021-01-14 09:48:30|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|4
1610617720000|2021-01-14 09:48:40|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|6
1610617740000|2021-01-14 09:49:00|4164.8|4158.8|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|18
1610617750000|2021-01-14 09:49:10|||||||||4
1610617760000|2021-01-14 09:49:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|10
1610617770000|2021-01-14 09:49:30|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1610617780000|2021-01-14 09:49:40|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|4
1610617800000|2021-01-14 09:50:00|4163.8|4157.8|4163.3|4157.3|4164.8|4158.8|4163.3|4157.3|8
1610617810000|2021-01-14 09:50:10|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1610617820000|2021-01-14 09:50:20|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|4
1610617830000|2021-01-14 09:50:30|4163.3|4157.3|4162.8|4156.8|4163.3|4157.3|4162.3|4156.3|3
1610617840000|2021-01-14 09:50:40|||||||||1
1610617850000|2021-01-14 09:50:50|4162.3|4156.3|4163.3|4157.3|4163.3|4157.3|4162.3|4156.3|1
1610617860000|2021-01-14 09:51:00|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|29
1610617880000|2021-01-14 09:51:20|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|2
1610617900000|2021-01-14 09:51:40|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1610617910000|2021-01-14 09:51:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|6
1610617920000|2021-01-14 09:52:00|4162.8|4156.8|4165.8|4159.8|4165.8|4159.8|4162.8|4156.8|81
1610617950000|2021-01-14 09:52:30|4165.3|4159.3|4166.8|4160.8|4166.8|4160.8|4165.3|4159.3|2
1610617980000|2021-01-14 09:53:00|4166.3|4160.3|4166.8|4160.8|4167.3|4161.3|4166.3|4160.3|1
1610617990000|2021-01-14 09:53:10|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1610618010000|2021-01-14 09:53:30|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1610618030000|2021-01-14 09:53:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1610618060000|2021-01-14 09:54:20|4168.8|4162.8|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|4
1610618070000|2021-01-14 09:54:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|2
1610618090000|2021-01-14 09:54:50|||||||||1
1610618100000|2021-01-14 09:55:00|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1610618110000|2021-01-14 09:55:10|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4
1610618120000|2021-01-14 09:55:20|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4170.3|4164.3|12
1610618130000|2021-01-14 09:55:30|4171.8|4165.8|4171.8|4165.8|4172.3|4166.3|4171.3|4165.3|13
1610618140000|2021-01-14 09:55:40|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.3|4165.3|8
1610618150000|2021-01-14 09:55:50|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|1
1610618160000|2021-01-14 09:56:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4
1610618170000|2021-01-14 09:56:10|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.3|4165.3|7
1610618190000|2021-01-14 09:56:30|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1610618200000|2021-01-14 09:56:40|4170.3|4164.3|4171.3|4165.3|4171.3|4165.3|4170.3|4164.3|12
1610618210000|2021-01-14 09:56:50|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|3
1610618220000|2021-01-14 09:57:00|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4171.3|4165.3|3
1610618230000|2021-01-14 09:57:10|||||||||10
1610618240000|2021-01-14 09:57:20|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|1
1610618250000|2021-01-14 09:57:30|4172.3|4166.3|4170.8|4164.8|4172.8|4166.8|4170.8|4164.8|9
1610618260000|2021-01-14 09:57:40|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|3
1610618270000|2021-01-14 09:57:50|||||||||4
1610618280000|2021-01-14 09:58:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1610618290000|2021-01-14 09:58:10|||||||||1
1610618310000|2021-01-14 09:58:30|||||||||1
1610618320000|2021-01-14 09:58:40|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|1
1610618330000|2021-01-14 09:58:50|4171.3|4165.3|4169.8|4163.8|4171.3|4165.3|4169.8|4163.8|2
1610618340000|2021-01-14 09:59:00|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1610618350000|2021-01-14 09:59:10|||||||||45
1610618390000|2021-01-14 09:59:50|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|6
1610618400000|2021-01-14 10:00:00|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|5
1610618410000|2021-01-14 10:00:10|||||||||20
1610618420000|2021-01-14 10:00:20|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|2
1610618450000|2021-01-14 10:00:50|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|2
1610618460000|2021-01-14 10:01:00|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|6
1610618480000|2021-01-14 10:01:20|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1610618490000|2021-01-14 10:01:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|1
1610618500000|2021-01-14 10:01:40|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|2
1610618520000|2021-01-14 10:02:00|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1610618530000|2021-01-14 10:02:10|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|7
1610618540000|2021-01-14 10:02:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|1
1610618560000|2021-01-14 10:02:40|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|1
1610618590000|2021-01-14 10:03:10|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|1
1610618600000|2021-01-14 10:03:20|4170.8|4164.8|4170.8|4164.8|4171.3|4165.3|4170.8|4164.8|0
1610618610000|2021-01-14 10:03:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|2
1610618640000|2021-01-14 10:04:00|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|0
1610618660000|2021-01-14 10:04:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|1
1610618690000|2021-01-14 10:04:50|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|0
1610618710000|2021-01-14 10:05:10|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|1
1610618740000|2021-01-14 10:05:40|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|1
1610618750000|2021-01-14 10:05:50|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|3
1610618770000|2021-01-14 10:06:10|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|2
1610618780000|2021-01-14 10:06:20|||||||||2
1610618800000|2021-01-14 10:06:40|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|1
1610618810000|2021-01-14 10:06:50|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|1
1610618880000|2021-01-14 10:08:00|4168.3|4162.3|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|2
1610618890000|2021-01-14 10:08:10|4167.8|4161.8|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|2
1610618930000|2021-01-14 10:08:50|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|7
1610618940000|2021-01-14 10:09:00|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|3
1610618960000|2021-01-14 10:09:20|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|1
1610618970000|2021-01-14 10:09:30|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|0
1610619010000|2021-01-14 10:10:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|3
1610619020000|2021-01-14 10:10:20|4164.3|4158.3|4165.3|4159.3|4165.3|4159.3|4164.3|4158.3|2
1610619030000|2021-01-14 10:10:30|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|1
1610619050000|2021-01-14 10:10:50|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|1
1610619060000|2021-01-14 10:11:00|4165.3|4159.3|4167.3|4161.3|4167.3|4161.3|4165.3|4159.3|6
1610619070000|2021-01-14 10:11:10|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1610619080000|2021-01-14 10:11:20|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|1
1610619090000|2021-01-14 10:11:30|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1610619100000|2021-01-14 10:11:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1610619120000|2021-01-14 10:12:00|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|1
1610619130000|2021-01-14 10:12:10|||||||||3
1610619180000|2021-01-14 10:13:00|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|1
1610619210000|2021-01-14 10:13:30|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610619220000|2021-01-14 10:13:40|4167.8|4161.8|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|2
1610619260000|2021-01-14 10:14:20|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610619280000|2021-01-14 10:14:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1610619300000|2021-01-14 10:15:00|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|1
1610619310000|2021-01-14 10:15:10|||||||||1
1610619320000|2021-01-14 10:15:20|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|0
1610619360000|2021-01-14 10:16:00|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610619380000|2021-01-14 10:16:20|4168.8|4162.8|4167.3|4161.3|4168.8|4162.8|4167.3|4161.3|11
1610619390000|2021-01-14 10:16:30|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4166.3|4160.3|0
1610619410000|2021-01-14 10:16:50|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|2
1610619420000|2021-01-14 10:17:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1610619430000|2021-01-14 10:17:10|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1610619450000|2021-01-14 10:17:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1610619460000|2021-01-14 10:17:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4
1610619480000|2021-01-14 10:18:00|4168.2|4162.2|4167.3|4161.3|4168.2|4162.2|4166.3|4160.3|29
1610619490000|2021-01-14 10:18:10|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1610619500000|2021-01-14 10:18:20|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1610619510000|2021-01-14 10:18:30|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1610619520000|2021-01-14 10:18:40|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|3
1610619560000|2021-01-14 10:19:20|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|11
1610619570000|2021-01-14 10:19:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1610619580000|2021-01-14 10:19:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1610619590000|2021-01-14 10:19:50|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1610619600000|2021-01-14 10:20:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1610619610000|2021-01-14 10:20:10|||||||||2
1610619630000|2021-01-14 10:20:30|4168.3|4162.3|4169.3|4163.3|4169.3|4163.3|4168.3|4162.3|32
1610619640000|2021-01-14 10:20:40|||||||||3
1610619660000|2021-01-14 10:21:00|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|2
1610619690000|2021-01-14 10:21:30|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|13
1610619700000|2021-01-14 10:21:40|4172.2|4166.2|4171.8|4165.8|4172.2|4166.2|4171.8|4165.8|4
1610619710000|2021-01-14 10:21:50|4172.2|4166.2|4171.8|4165.8|4172.2|4166.2|4171.8|4165.8|5
1610619720000|2021-01-14 10:22:00|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|5
1610619730000|2021-01-14 10:22:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1610619750000|2021-01-14 10:22:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1610619760000|2021-01-14 10:22:40|4172.2|4166.2|4171.3|4165.3|4172.2|4166.2|4171.3|4165.3|1
1610619770000|2021-01-14 10:22:50|||||||||3
1610619780000|2021-01-14 10:23:00|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|2
1610619790000|2021-01-14 10:23:10|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|1
1610619830000|2021-01-14 10:23:50|4172.2|4166.2|4171.3|4165.3|4172.2|4166.2|4171.3|4165.3|0
1610619850000|2021-01-14 10:24:10|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|57
1610619860000|2021-01-14 10:24:20|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|1
1610619870000|2021-01-14 10:24:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1610619880000|2021-01-14 10:24:40|||||||||2
1610619920000|2021-01-14 10:25:20|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4
1610619930000|2021-01-14 10:25:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1610619940000|2021-01-14 10:25:40|4170.2|4164.2|4169.8|4163.8|4170.2|4164.2|4169.8|4163.8|0
1610619960000|2021-01-14 10:26:00|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1610619970000|2021-01-14 10:26:10|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|1
1610619990000|2021-01-14 10:26:30|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1610620000000|2021-01-14 10:26:40|4168.8|4162.8|4168.8|4162.8|4169.2|4163.2|4168.8|4162.8|1
1610620040000|2021-01-14 10:27:20|4168.3|4162.3|4164.8|4158.8|4168.3|4162.3|4164.8|4158.8|44
1610620050000|2021-01-14 10:27:30|4164.3|4158.3|4163.8|4157.8|4164.8|4158.8|4163.3|4157.3|26
1610620070000|2021-01-14 10:27:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|7
1610620080000|2021-01-14 10:28:00|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|1
1610620130000|2021-01-14 10:28:50|4163.3|4157.3|4164.3|4158.3|4164.3|4158.3|4163.3|4157.3|1
1610620140000|2021-01-14 10:29:00|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|12
1610620150000|2021-01-14 10:29:10|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1610620160000|2021-01-14 10:29:20|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|5
1610620170000|2021-01-14 10:29:30|4160.3|4154.3|4159.3|4153.3|4160.3|4154.3|4159.3|4153.3|12
1610620180000|2021-01-14 10:29:40|4159.8|4153.8|4157.8|4151.8|4159.8|4153.8|4155.8|4149.8|33
1610620190000|2021-01-14 10:29:50|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|1
1610620200000|2021-01-14 10:30:00|4159.3|4153.3|4160.3|4154.3|4160.3|4154.3|4159.3|4153.3|3
1610620210000|2021-01-14 10:30:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|2
1610620230000|2021-01-14 10:30:30|||||||||1
1610620250000|2021-01-14 10:30:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|6
1610620260000|2021-01-14 10:31:00|4159.8|4153.8|4158.8|4152.8|4159.8|4153.8|4158.8|4152.8|31
1610620280000|2021-01-14 10:31:20|4158.3|4152.3|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|0
1610620290000|2021-01-14 10:31:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1610620300000|2021-01-14 10:31:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|7
1610620310000|2021-01-14 10:31:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1610620330000|2021-01-14 10:32:10|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|9
1610620340000|2021-01-14 10:32:20|4157.8|4151.8|4158.3|4152.3|4158.3|4152.3|4157.8|4151.8|2
1610620350000|2021-01-14 10:32:30|||||||||8
1610620360000|2021-01-14 10:32:40|||||||||1
1610620380000|2021-01-14 10:33:00|||||||||6
1610620390000|2021-01-14 10:33:10|||||||||2
1610620430000|2021-01-14 10:33:50|||||||||12
1610620440000|2021-01-14 10:34:00|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|5
1610620470000|2021-01-14 10:34:30|4155.3|4149.3|4155.8|4149.8|4156.3|4150.3|4154.8|4148.8|51
1610620480000|2021-01-14 10:34:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1610620490000|2021-01-14 10:34:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|2
1610620500000|2021-01-14 10:35:00|4155.8|4149.8|4157.7|4151.7|4157.8|4151.8|4155.8|4149.8|3
1610620510000|2021-01-14 10:35:10|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|1
1610620520000|2021-01-14 10:35:20|||||||||33
1610620530000|2021-01-14 10:35:30|4156.8|4150.8|4157.8|4151.8|4157.8|4151.8|4155.8|4149.8|60
1610620540000|2021-01-14 10:35:40|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|2
1610620550000|2021-01-14 10:35:50|4157.3|4151.3|4158.3|4152.3|4158.3|4152.3|4157.3|4151.3|5
1610620560000|2021-01-14 10:36:00|||||||||3
1610620570000|2021-01-14 10:36:10|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|4
1610620580000|2021-01-14 10:36:20|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|25
1610620590000|2021-01-14 10:36:30|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1610620610000|2021-01-14 10:36:50|4155.3|4149.3|4155.8|4149.8|4156.3|4150.3|4155.3|4149.3|1
1610620620000|2021-01-14 10:37:00|4157.2|4151.2|4157.8|4151.8|4157.8|4151.8|4157.2|4151.2|20
1610620630000|2021-01-14 10:37:10|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|1
1610620670000|2021-01-14 10:37:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4
1610620680000|2021-01-14 10:38:00|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|9
1610620690000|2021-01-14 10:38:10|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|0
1610620700000|2021-01-14 10:38:20|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1610620710000|2021-01-14 10:38:30|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4155.8|4149.8|1
1610620720000|2021-01-14 10:38:40|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|1
1610620750000|2021-01-14 10:39:10|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.3|4149.3|12
1610620760000|2021-01-14 10:39:20|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|1
1610620770000|2021-01-14 10:39:30|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.3|4148.3|2
1610620780000|2021-01-14 10:39:40|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|1
1610620790000|2021-01-14 10:39:50|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1610620800000|2021-01-14 10:40:00|||||||||1
1610620820000|2021-01-14 10:40:20|4154.3|4148.3|4155.3|4149.3|4155.3|4149.3|4154.3|4148.3|4
1610620830000|2021-01-14 10:40:30|4155.8|4149.8|4156.8|4150.8|4156.8|4150.8|4155.8|4149.8|2
1610620840000|2021-01-14 10:40:40|||||||||1
1610620850000|2021-01-14 10:40:50|4157.3|4151.3|4158.3|4152.3|4158.3|4152.3|4157.3|4151.3|0
1610620860000|2021-01-14 10:41:00|4157.8|4151.8|4158.8|4152.8|4158.8|4152.8|4157.8|4151.8|2
1610620870000|2021-01-14 10:41:10|4159.2|4153.2|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|1
1610620880000|2021-01-14 10:41:20|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|2
1610620890000|2021-01-14 10:41:30|4160.3|4154.3|4159.3|4153.3|4160.3|4154.3|4159.3|4153.3|1
1610620900000|2021-01-14 10:41:40|4158.8|4152.8|4159.8|4153.8|4159.8|4153.8|4158.3|4152.3|5
1610620910000|2021-01-14 10:41:50|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|2
1610620930000|2021-01-14 10:42:10|4161.3|4155.3|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1610620940000|2021-01-14 10:42:20|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1610620960000|2021-01-14 10:42:40|4161.8|4155.8|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|0
1610620980000|2021-01-14 10:43:00|4161.3|4155.3|4160.8|4154.8|4161.3|4155.3|4160.3|4154.3|5
1610620990000|2021-01-14 10:43:10|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1610621000000|2021-01-14 10:43:20|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|1
1610621020000|2021-01-14 10:43:40|4160.3|4154.3|4160.8|4154.8|4160.8|4154.8|4160.3|4154.3|0
1610621030000|2021-01-14 10:43:50|4161.3|4155.3|4160.8|4154.8|4161.3|4155.3|4160.8|4154.8|1
1610621040000|2021-01-14 10:44:00|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1610621050000|2021-01-14 10:44:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|5
1610621070000|2021-01-14 10:44:30|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|10
1610621080000|2021-01-14 10:44:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1610621090000|2021-01-14 10:44:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|2
1610621100000|2021-01-14 10:45:00|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|1
1610621110000|2021-01-14 10:45:10|4163.7|4157.7|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|3
1610621130000|2021-01-14 10:45:30|4164.3|4158.3|4164.2|4158.2|4164.3|4158.3|4164.2|4158.2|0
1610621140000|2021-01-14 10:45:40|4164.3|4158.3|4164.7|4158.7|4164.8|4158.8|4164.3|4158.3|0
1610621150000|2021-01-14 10:45:50|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|0
1610621160000|2021-01-14 10:46:00|4164.8|4158.8|4166.2|4160.2|4166.2|4160.2|4164.8|4158.8|6
1610621170000|2021-01-14 10:46:10|4165.7|4159.7|4165.7|4159.7|4165.8|4159.8|4165.2|4159.2|12
1610621180000|2021-01-14 10:46:20|4165.8|4159.8|4163.8|4157.8|4165.8|4159.8|4163.2|4157.2|9
1610621190000|2021-01-14 10:46:30|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1610621200000|2021-01-14 10:46:40|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|2
1610621210000|2021-01-14 10:46:50|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|0
1610621220000|2021-01-14 10:47:00|4163.8|4157.8|4164.7|4158.7|4165.7|4159.7|4163.8|4157.8|22
1610621230000|2021-01-14 10:47:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1610621240000|2021-01-14 10:47:20|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|1
1610621250000|2021-01-14 10:47:30|4166.2|4160.2|4164.3|4158.3|4166.2|4160.2|4164.3|4158.3|26
1610621260000|2021-01-14 10:47:40|4164.7|4158.7|4164.8|4158.8|4164.8|4158.8|4164.7|4158.7|1
1610621270000|2021-01-14 10:47:50|4164.7|4158.7|4164.8|4158.8|4164.8|4158.8|4164.7|4158.7|0
1610621290000|2021-01-14 10:48:10|4164.7|4158.7|4164.7|4158.7|4164.8|4158.8|4164.2|4158.2|0
1610621310000|2021-01-14 10:48:30|4165.2|4159.2|4165.3|4159.3|4165.7|4159.7|4165.2|4159.2|0
1610621320000|2021-01-14 10:48:40|4165.7|4159.7|4165.3|4159.3|4165.7|4159.7|4165.3|4159.3|3
1610621330000|2021-01-14 10:48:50|4165.2|4159.2|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|5
1610621340000|2021-01-14 10:49:00|4163.3|4157.3|4164.8|4158.8|4164.8|4158.8|4163.3|4157.3|2
1610621350000|2021-01-14 10:49:10|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|1
1610621360000|2021-01-14 10:49:20|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|0
1610621370000|2021-01-14 10:49:30|4165.7|4159.7|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|1
1610621380000|2021-01-14 10:49:40|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|2
1610621390000|2021-01-14 10:49:50|4164.8|4158.8|4164.7|4158.7|4164.8|4158.8|4164.7|4158.7|1
1610621400000|2021-01-14 10:50:00|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1610621410000|2021-01-14 10:50:10|4165.2|4159.2|4164.8|4158.8|4165.2|4159.2|4164.8|4158.8|0
1610621420000|2021-01-14 10:50:20|4164.3|4158.3|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|37
1610621430000|2021-01-14 10:50:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|8
1610621460000|2021-01-14 10:51:00|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1610621470000|2021-01-14 10:51:10|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4163.3|4157.3|1
1610621480000|2021-01-14 10:51:20|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|3
1610621500000|2021-01-14 10:51:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1610621510000|2021-01-14 10:51:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4160.8|4154.8|10
1610621520000|2021-01-14 10:52:00|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1610621530000|2021-01-14 10:52:10|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1610621540000|2021-01-14 10:52:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|2
1610621560000|2021-01-14 10:52:40|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|1
1610621570000|2021-01-14 10:52:50|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1610621580000|2021-01-14 10:53:00|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1610621590000|2021-01-14 10:53:10|||||||||5
1610621600000|2021-01-14 10:53:20|4164.3|4158.3|4163.3|4157.3|4164.3|4158.3|4162.8|4156.8|7
1610621610000|2021-01-14 10:53:30|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|2
1610621640000|2021-01-14 10:54:00|4163.3|4157.3|4162.8|4156.8|4163.3|4157.3|4162.8|4156.8|3
1610621650000|2021-01-14 10:54:10|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1610621660000|2021-01-14 10:54:20|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|7
1610621670000|2021-01-14 10:54:30|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4163.3|4157.3|1
1610621680000|2021-01-14 10:54:40|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|1
1610621690000|2021-01-14 10:54:50|||||||||2
1610621700000|2021-01-14 10:55:00|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|11
1610621720000|2021-01-14 10:55:20|4163.3|4157.3|4162.2|4156.2|4163.3|4157.3|4162.2|4156.2|2
1610621730000|2021-01-14 10:55:30|4161.7|4155.7|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|3
1610621740000|2021-01-14 10:55:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1610621750000|2021-01-14 10:55:50|4162.7|4156.7|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|0
1610621780000|2021-01-14 10:56:20|4162.3|4156.3|4162.7|4156.7|4162.7|4156.7|4162.3|4156.3|3
1610621790000|2021-01-14 10:56:30|4163.2|4157.2|4163.3|4157.3|4163.3|4157.3|4163.2|4157.2|0
1610621800000|2021-01-14 10:56:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1610621810000|2021-01-14 10:56:50|4163.3|4157.3|4163.2|4157.2|4163.3|4157.3|4163.2|4157.2|1
1610621820000|2021-01-14 10:57:00|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1610621830000|2021-01-14 10:57:10|4164.2|4158.2|4164.3|4158.3|4164.3|4158.3|4164.2|4158.2|5
1610621840000|2021-01-14 10:57:20|4163.7|4157.7|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|3
1610621850000|2021-01-14 10:57:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1610621880000|2021-01-14 10:58:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1610621890000|2021-01-14 10:58:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1610621910000|2021-01-14 10:58:30|4163.3|4157.3|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|3
1610621920000|2021-01-14 10:58:40|4162.2|4156.2|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|2
1610621940000|2021-01-14 10:59:00|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|6
1610621950000|2021-01-14 10:59:10|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|1
1610621970000|2021-01-14 10:59:30|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1610621980000|2021-01-14 10:59:40|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|4
1610621990000|2021-01-14 10:59:50|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1610622010000|2021-01-14 11:00:10|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|5
1610622030000|2021-01-14 11:00:30|4161.2|4155.2|4160.2|4154.2|4161.2|4155.2|4159.2|4153.2|2
1610622040000|2021-01-14 11:00:40|4159.7|4153.7|4160.7|4154.7|4160.7|4154.7|4159.2|4153.2|1
1610622050000|2021-01-14 11:00:50|4160.2|4154.2|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|1
1610622060000|2021-01-14 11:01:00|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|2
1610622070000|2021-01-14 11:01:10|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1610622080000|2021-01-14 11:01:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610622090000|2021-01-14 11:01:30|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|0
1610622110000|2021-01-14 11:01:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|3
1610622120000|2021-01-14 11:02:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610622130000|2021-01-14 11:02:10|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|1
1610622140000|2021-01-14 11:02:20|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|51
1610622150000|2021-01-14 11:02:30|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|4
1610622160000|2021-01-14 11:02:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|13
1610622170000|2021-01-14 11:02:50|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.3|4151.3|6
1610622180000|2021-01-14 11:03:00|4157.7|4151.7|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|4
1610622200000|2021-01-14 11:03:20|4159.2|4153.2|4158.2|4152.2|4159.2|4153.2|4158.2|4152.2|6
1610622210000|2021-01-14 11:03:30|4158.3|4152.3|4158.8|4152.8|4159.3|4153.3|4158.3|4152.3|6
1610622220000|2021-01-14 11:03:40|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|1
1610622240000|2021-01-14 11:04:00|4159.7|4153.7|4159.8|4153.8|4159.8|4153.8|4159.7|4153.7|1
1610622250000|2021-01-14 11:04:10|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1610622270000|2021-01-14 11:04:30|4160.2|4154.2|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|0
1610622280000|2021-01-14 11:04:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1610622290000|2021-01-14 11:04:50|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610622300000|2021-01-14 11:05:00|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|1
1610622310000|2021-01-14 11:05:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|1
1610622320000|2021-01-14 11:05:20|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1610622340000|2021-01-14 11:05:40|4160.3|4154.3|4160.7|4154.7|4160.8|4154.8|4160.3|4154.3|1
1610622350000|2021-01-14 11:05:50|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1610622360000|2021-01-14 11:06:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610622370000|2021-01-14 11:06:10|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|6
1610622380000|2021-01-14 11:06:20|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|2
1610622390000|2021-01-14 11:06:30|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1610622410000|2021-01-14 11:06:50|4162.2|4156.2|4161.3|4155.3|4162.2|4156.2|4161.3|4155.3|1
1610622430000|2021-01-14 11:07:10|4161.2|4155.2|4160.3|4154.3|4161.2|4155.2|4160.3|4154.3|3
1610622440000|2021-01-14 11:07:20|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1610622470000|2021-01-14 11:07:50|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|2
1610622480000|2021-01-14 11:08:00|4159.3|4153.3|4158.8|4152.8|4159.8|4153.8|4158.8|4152.8|1
1610622490000|2021-01-14 11:08:10|||||||||1
1610622500000|2021-01-14 11:08:20|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1610622510000|2021-01-14 11:08:30|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1610622520000|2021-01-14 11:08:40|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|0
1610622540000|2021-01-14 11:09:00|4158.7|4152.7|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|1
1610622550000|2021-01-14 11:09:10|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1610622570000|2021-01-14 11:09:30|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1610622580000|2021-01-14 11:09:40|4160.2|4154.2|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|0
1610622590000|2021-01-14 11:09:50|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1610622600000|2021-01-14 11:10:00|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1610622610000|2021-01-14 11:10:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|1
1610622620000|2021-01-14 11:10:20|4161.3|4155.3|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1610622640000|2021-01-14 11:10:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|1
1610622650000|2021-01-14 11:10:50|4160.3|4154.3|4160.2|4154.2|4160.3|4154.3|4160.2|4154.2|0
1610622660000|2021-01-14 11:11:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|2
1610622680000|2021-01-14 11:11:20|4159.2|4153.2|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|1
1610622690000|2021-01-14 11:11:30|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1610622700000|2021-01-14 11:11:40|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|1
1610622710000|2021-01-14 11:11:50|4158.8|4152.8|4159.7|4153.7|4159.7|4153.7|4158.8|4152.8|8
1610622730000|2021-01-14 11:12:10|4160.2|4154.2|4159.8|4153.8|4160.7|4154.7|4159.7|4153.7|7
1610622740000|2021-01-14 11:12:20|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.2|4153.2|1
1610622750000|2021-01-14 11:12:30|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4
1610622760000|2021-01-14 11:12:40|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|4
1610622780000|2021-01-14 11:13:00|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|1
1610622790000|2021-01-14 11:13:10|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|1
1610622810000|2021-01-14 11:13:30|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|2
1610622830000|2021-01-14 11:13:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|2
1610622840000|2021-01-14 11:14:00|||||||||1
1610622850000|2021-01-14 11:14:10|4159.7|4153.7|4159.7|4153.7|4159.8|4153.8|4159.3|4153.3|5
1610622860000|2021-01-14 11:14:20|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1610622870000|2021-01-14 11:14:30|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|6
1610622880000|2021-01-14 11:14:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|1
1610622890000|2021-01-14 11:14:50|4160.2|4154.2|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|1
1610622900000|2021-01-14 11:15:00|4159.3|4153.3|4160.2|4154.2|4160.2|4154.2|4159.3|4153.3|1
1610622910000|2021-01-14 11:15:10|4160.7|4154.7|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|1
1610622920000|2021-01-14 11:15:20|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1610622940000|2021-01-14 11:15:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610622970000|2021-01-14 11:16:10|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|1
1610622980000|2021-01-14 11:16:20|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|1
1610623010000|2021-01-14 11:16:50|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|2
1610623020000|2021-01-14 11:17:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610623030000|2021-01-14 11:17:10|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|2
1610623040000|2021-01-14 11:17:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|6
1610623050000|2021-01-14 11:17:30|4163.2|4157.2|4162.2|4156.2|4163.2|4157.2|4162.2|4156.2|8
1610623060000|2021-01-14 11:17:40|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1610623070000|2021-01-14 11:17:50|4162.7|4156.7|4161.7|4155.7|4162.7|4156.7|4161.7|4155.7|5
1610623080000|2021-01-14 11:18:00|4161.2|4155.2|4162.7|4156.7|4162.7|4156.7|4161.2|4155.2|2
1610623090000|2021-01-14 11:18:10|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|0
1610623130000|2021-01-14 11:18:50|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|0
1610623140000|2021-01-14 11:19:00|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|7
1610623150000|2021-01-14 11:19:10|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|0
1610623170000|2021-01-14 11:19:30|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|1
1610623190000|2021-01-14 11:19:50|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|0
1610623200000|2021-01-14 11:20:00|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|0
1610623220000|2021-01-14 11:20:20|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|1
1610623230000|2021-01-14 11:20:30|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610623240000|2021-01-14 11:20:40|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|1
1610623250000|2021-01-14 11:20:50|4162.7|4156.7|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|1
1610623260000|2021-01-14 11:21:00|4162.7|4156.7|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|1
1610623270000|2021-01-14 11:21:10|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|1
1610623290000|2021-01-14 11:21:30|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1610623300000|2021-01-14 11:21:40|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1610623310000|2021-01-14 11:21:50|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|1
1610623320000|2021-01-14 11:22:00|4162.2|4156.2|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|1
1610623340000|2021-01-14 11:22:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610623350000|2021-01-14 11:22:30|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|2
1610623360000|2021-01-14 11:22:40|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1610623370000|2021-01-14 11:22:50|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1610623380000|2021-01-14 11:23:00|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1610623410000|2021-01-14 11:23:30|4160.7|4154.7|4159.2|4153.2|4160.7|4154.7|4159.2|4153.2|4
1610623420000|2021-01-14 11:23:40|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|0
1610623430000|2021-01-14 11:23:50|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|2
1610623440000|2021-01-14 11:24:00|4160.7|4154.7|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|2
1610623450000|2021-01-14 11:24:10|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|1
1610623470000|2021-01-14 11:24:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|1
1610623490000|2021-01-14 11:24:50|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|0
1610623500000|2021-01-14 11:25:00|4161.2|4155.2|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|1
1610623510000|2021-01-14 11:25:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|5
1610623530000|2021-01-14 11:25:30|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1610623540000|2021-01-14 11:25:40|4157.2|4151.2|4158.7|4152.7|4158.7|4152.7|4157.2|4151.2|4
1610623560000|2021-01-14 11:26:00|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.2|4152.2|1
1610623570000|2021-01-14 11:26:10|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610623580000|2021-01-14 11:26:20|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1610623590000|2021-01-14 11:26:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610623600000|2021-01-14 11:26:40|4157.7|4151.7|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|4
1610623610000|2021-01-14 11:26:50|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|1
1610623660000|2021-01-14 11:27:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1610623670000|2021-01-14 11:27:50|4158.2|4152.2|4159.2|4153.2|4159.2|4153.2|4158.2|4152.2|2
1610623680000|2021-01-14 11:28:00|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|1
1610623690000|2021-01-14 11:28:10|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610623710000|2021-01-14 11:28:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|6
1610623720000|2021-01-14 11:28:40|4157.2|4151.2|4158.7|4152.7|4159.2|4153.2|4157.2|4151.2|3
1610623740000|2021-01-14 11:29:00|||||||||2
1610623750000|2021-01-14 11:29:10|4158.2|4152.2|4159.2|4153.2|4159.2|4153.2|4158.2|4152.2|0
1610623760000|2021-01-14 11:29:20|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1610623770000|2021-01-14 11:29:30|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|1
1610623780000|2021-01-14 11:29:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610623790000|2021-01-14 11:29:50|4158.7|4152.7|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|4
1610623800000|2021-01-14 11:30:00|4160.2|4154.2|4158.7|4152.7|4160.2|4154.2|4158.7|4152.7|3
1610623810000|2021-01-14 11:30:10|4158.2|4152.2|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|2
1610623820000|2021-01-14 11:30:20|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|0
1610623830000|2021-01-14 11:30:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610623840000|2021-01-14 11:30:40|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|2
1610623860000|2021-01-14 11:31:00|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1610623890000|2021-01-14 11:31:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|1
1610623900000|2021-01-14 11:31:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610623910000|2021-01-14 11:31:50|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|1
1610623920000|2021-01-14 11:32:00|4159.7|4153.7|4159.7|4153.7|4160.7|4154.7|4159.2|4153.2|6
1610623930000|2021-01-14 11:32:10|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1610623940000|2021-01-14 11:32:20|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|1
1610623950000|2021-01-14 11:32:30|4159.2|4153.2|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|1
1610623980000|2021-01-14 11:33:00|4159.2|4153.2|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|0
1610623990000|2021-01-14 11:33:10|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|1
1610624000000|2021-01-14 11:33:20|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|2
1610624010000|2021-01-14 11:33:30|4158.2|4152.2|4157.7|4151.7|4158.7|4152.7|4157.7|4151.7|5
1610624020000|2021-01-14 11:33:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610624040000|2021-01-14 11:34:00|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|2
1610624050000|2021-01-14 11:34:10|4157.7|4151.7|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|5
1610624070000|2021-01-14 11:34:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|1
1610624090000|2021-01-14 11:34:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1610624100000|2021-01-14 11:35:00|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|2
1610624110000|2021-01-14 11:35:10|||||||||2
1610624120000|2021-01-14 11:35:20|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|0
1610624130000|2021-01-14 11:35:30|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|2
1610624140000|2021-01-14 11:35:40|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|3
1610624150000|2021-01-14 11:35:50|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|1
1610624160000|2021-01-14 11:36:00|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1610624210000|2021-01-14 11:36:50|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|5
1610624240000|2021-01-14 11:37:20|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|2
1610624260000|2021-01-14 11:37:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|1
1610624280000|2021-01-14 11:38:00|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|4
1610624290000|2021-01-14 11:38:10|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|6
1610624310000|2021-01-14 11:38:30|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1610624340000|2021-01-14 11:39:00|4157.7|4151.7|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|1
1610624360000|2021-01-14 11:39:20|||||||||1
1610624370000|2021-01-14 11:39:30|||||||||1
1610624380000|2021-01-14 11:39:40|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|3
1610624400000|2021-01-14 11:40:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|1
1610624410000|2021-01-14 11:40:10|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1610624420000|2021-01-14 11:40:20|||||||||3
1610624440000|2021-01-14 11:40:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|9
1610624460000|2021-01-14 11:41:00|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|12
1610624470000|2021-01-14 11:41:10|||||||||10
1610624480000|2021-01-14 11:41:20|||||||||1
1610624490000|2021-01-14 11:41:30|||||||||1
1610624500000|2021-01-14 11:41:40|||||||||4
1610624510000|2021-01-14 11:41:50|||||||||1
1610624570000|2021-01-14 11:42:50|||||||||1
1610624580000|2021-01-14 11:43:00|||||||||3
1610624590000|2021-01-14 11:43:10|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|8
1610624600000|2021-01-14 11:43:20|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|1
1610624610000|2021-01-14 11:43:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1610624620000|2021-01-14 11:43:40|4154.7|4148.7|4154.7|4148.7|4155.7|4149.7|4154.7|4148.7|5
1610624630000|2021-01-14 11:43:50|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|2
1610624640000|2021-01-14 11:44:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|1
1610624650000|2021-01-14 11:44:10|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|8
1610624660000|2021-01-14 11:44:20|||||||||1
1610624670000|2021-01-14 11:44:30|||||||||7
1610624680000|2021-01-14 11:44:40|4151.2|4145.2|4149.2|4143.2|4151.2|4145.2|4149.2|4143.2|56
1610624690000|2021-01-14 11:44:50|||||||||29
1610624700000|2021-01-14 11:45:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|2
1610624710000|2021-01-14 11:45:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|2
1610624720000|2021-01-14 11:45:20|4149.7|4143.7|4149.7|4143.7|4150.2|4144.2|4149.2|4143.2|8
1610624730000|2021-01-14 11:45:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|11
1610624740000|2021-01-14 11:45:40|||||||||1
1610624750000|2021-01-14 11:45:50|||||||||23
1610624770000|2021-01-14 11:46:10|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4
1610624780000|2021-01-14 11:46:20|4146.7|4140.7|4145.7|4139.7|4146.7|4140.7|4145.7|4139.7|14
1610624790000|2021-01-14 11:46:30|4145.2|4139.2|4145.7|4139.7|4146.2|4140.2|4145.2|4139.2|10
1610624800000|2021-01-14 11:46:40|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.2|4138.2|3
1610624810000|2021-01-14 11:46:50|4144.7|4138.7|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|5
1610624820000|2021-01-14 11:47:00|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|7
1610624830000|2021-01-14 11:47:10|4144.2|4138.2|4144.7|4138.7|4144.7|4138.7|4144.2|4138.2|24
1610624840000|2021-01-14 11:47:20|4144.2|4138.2|4145.2|4139.2|4145.2|4139.2|4144.2|4138.2|8
1610624860000|2021-01-14 11:47:40|4144.7|4138.7|4140.2|4134.2|4145.2|4139.2|4140.2|4134.2|13
1610624870000|2021-01-14 11:47:50|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|24
1610624880000|2021-01-14 11:48:00|4137.7|4131.7|4138.7|4132.7|4139.2|4133.2|4137.7|4131.7|15
1610624890000|2021-01-14 11:48:10|||||||||1
1610624900000|2021-01-14 11:48:20|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|6
1610624910000|2021-01-14 11:48:30|4139.2|4133.2|4136.7|4130.7|4139.2|4133.2|4136.7|4130.7|6
1610624920000|2021-01-14 11:48:40|4137.2|4131.2|4134.7|4128.7|4137.2|4131.2|4134.7|4128.7|12
1610624930000|2021-01-14 11:48:50|4133.3|4127.3|4134.3|4128.3|4134.7|4128.7|4133.3|4127.3|24
1610624940000|2021-01-14 11:49:00|||||||||2
1610624950000|2021-01-14 11:49:10|4134.7|4128.7|4136.2|4130.2|4136.2|4130.2|4134.7|4128.7|25
1610624960000|2021-01-14 11:49:20|4136.7|4130.7|4135.3|4129.3|4137.3|4131.3|4135.2|4129.2|16
1610624970000|2021-01-14 11:49:30|4135.7|4129.7|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|4
1610624980000|2021-01-14 11:49:40|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1610624990000|2021-01-14 11:49:50|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|3
1610625000000|2021-01-14 11:50:00|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|2
1610625010000|2021-01-14 11:50:10|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|2
1610625020000|2021-01-14 11:50:20|4135.2|4129.2|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|1
1610625060000|2021-01-14 11:51:00|4136.2|4130.2|4136.7|4130.7|4136.7|4130.7|4136.2|4130.2|9
1610625070000|2021-01-14 11:51:10|4136.2|4130.2|4136.7|4130.7|4136.7|4130.7|4136.2|4130.2|2
1610625100000|2021-01-14 11:51:40|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1610625110000|2021-01-14 11:51:50|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|1
1610625120000|2021-01-14 11:52:00|4136.2|4130.2|4137.7|4131.7|4137.7|4131.7|4136.2|4130.2|10
1610625130000|2021-01-14 11:52:10|4138.2|4132.2|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|5
1610625140000|2021-01-14 11:52:20|4139.7|4133.7|4141.7|4135.7|4142.2|4136.2|4139.7|4133.7|10
1610625150000|2021-01-14 11:52:30|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|4
1610625160000|2021-01-14 11:52:40|4140.2|4134.2|4143.2|4137.2|4143.7|4137.7|4140.2|4134.2|4
1610625170000|2021-01-14 11:52:50|4143.7|4137.7|4141.2|4135.2|4143.7|4137.7|4140.2|4134.2|168
1610625180000|2021-01-14 11:53:00|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4139.7|4133.7|4
1610625190000|2021-01-14 11:53:10|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|2
1610625200000|2021-01-14 11:53:20|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|7
1610625230000|2021-01-14 11:53:50|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.2|4132.2|1
1610625240000|2021-01-14 11:54:00|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1610625250000|2021-01-14 11:54:10|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4
1610625260000|2021-01-14 11:54:20|||||||||2
1610625280000|2021-01-14 11:54:40|4140.2|4134.2|4139.7|4133.7|4140.7|4134.7|4139.7|4133.7|23
1610625290000|2021-01-14 11:54:50|4140.2|4134.2|4139.7|4133.7|4140.2|4134.2|4139.7|4133.7|2
1610625300000|2021-01-14 11:55:00|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.3|4132.3|5
1610625320000|2021-01-14 11:55:20|||||||||2
1610625330000|2021-01-14 11:55:30|||||||||2
1610625340000|2021-01-14 11:55:40|||||||||2
1610625350000|2021-01-14 11:55:50|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1610625360000|2021-01-14 11:56:00|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4
1610625370000|2021-01-14 11:56:10|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|7
1610625380000|2021-01-14 11:56:20|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|21
1610625390000|2021-01-14 11:56:30|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1610625400000|2021-01-14 11:56:40|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|4
1610625430000|2021-01-14 11:57:10|4135.7|4129.7|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|4
1610625450000|2021-01-14 11:57:30|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|5
1610625460000|2021-01-14 11:57:40|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|0
1610625470000|2021-01-14 11:57:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|2
1610625480000|2021-01-14 11:58:00|||||||||1
1610625490000|2021-01-14 11:58:10|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|1
1610625500000|2021-01-14 11:58:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1610625510000|2021-01-14 11:58:30|||||||||2
1610625520000|2021-01-14 11:58:40|4136.7|4130.7|4135.7|4129.7|4136.7|4130.7|4135.7|4129.7|5
1610625530000|2021-01-14 11:58:50|||||||||1
1610625540000|2021-01-14 11:59:00|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|6
1610625550000|2021-01-14 11:59:10|4136.2|4130.2|4136.2|4130.2|4136.7|4130.7|4136.2|4130.2|1
1610625580000|2021-01-14 11:59:40|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|2
1610625590000|2021-01-14 11:59:50|4138.7|4132.7|4139.7|4133.7|4140.2|4134.2|4138.7|4132.7|17
1610625600000|2021-01-14 12:00:00|4140.2|4134.2|4142.2|4136.2|4142.2|4136.2|4140.2|4134.2|4
1610625630000|2021-01-14 12:00:30|4141.7|4135.7|4142.2|4136.2|4142.2|4136.2|4141.7|4135.7|3
1610625640000|2021-01-14 12:00:40|4142.7|4136.7|4143.2|4137.2|4143.2|4137.2|4142.7|4136.7|0
1610625650000|2021-01-14 12:00:50|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|1
1610625660000|2021-01-14 12:01:00|4142.2|4136.2|4142.7|4136.7|4142.7|4136.7|4142.2|4136.2|2
1610625670000|2021-01-14 12:01:10|4142.2|4136.2|4142.7|4136.7|4142.7|4136.7|4142.2|4136.2|0
1610625680000|2021-01-14 12:01:20|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|3
1610625700000|2021-01-14 12:01:40|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|2
1610625720000|2021-01-14 12:02:00|||||||||6
1610625730000|2021-01-14 12:02:10|4142.7|4136.7|4142.2|4136.2|4142.7|4136.7|4142.2|4136.2|2
1610625740000|2021-01-14 12:02:20|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|4
1610625750000|2021-01-14 12:02:30|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|1
1610625760000|2021-01-14 12:02:40|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1610625780000|2021-01-14 12:03:00|4140.2|4134.2|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|9
1610625790000|2021-01-14 12:03:10|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|1
1610625810000|2021-01-14 12:03:30|4140.7|4134.7|4141.7|4135.7|4141.7|4135.7|4140.7|4134.7|5
1610625820000|2021-01-14 12:03:40|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|20
1610625840000|2021-01-14 12:04:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|1
1610625850000|2021-01-14 12:04:10|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1610625870000|2021-01-14 12:04:30|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|2
1610625880000|2021-01-14 12:04:40|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|2
1610625890000|2021-01-14 12:04:50|||||||||1
1610625900000|2021-01-14 12:05:00|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|2
1610625910000|2021-01-14 12:05:10|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|1
1610625920000|2021-01-14 12:05:20|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1610625930000|2021-01-14 12:05:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1610625940000|2021-01-14 12:05:40|4141.2|4135.2|4142.7|4136.7|4142.7|4136.7|4141.2|4135.2|1
1610625950000|2021-01-14 12:05:50|||||||||2
1610625960000|2021-01-14 12:06:00|4143.2|4137.2|4143.2|4137.2|4143.7|4137.7|4143.2|4137.2|6
1610625970000|2021-01-14 12:06:10|4142.2|4136.2|4142.7|4136.7|4142.7|4136.7|4142.2|4136.2|3
1610625990000|2021-01-14 12:06:30|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4142.7|4136.7|0
1610626000000|2021-01-14 12:06:40|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|41
1610626010000|2021-01-14 12:06:50|4143.2|4137.2|4143.7|4137.7|4144.2|4138.2|4143.2|4137.2|3
1610626020000|2021-01-14 12:07:00|||||||||2
1610626030000|2021-01-14 12:07:10|||||||||4
1610626040000|2021-01-14 12:07:20|4144.7|4138.7|4144.2|4138.2|4144.7|4138.7|4144.2|4138.2|3
1610626050000|2021-01-14 12:07:30|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|8
1610626060000|2021-01-14 12:07:40|4145.7|4139.7|4145.2|4139.2|4145.7|4139.7|4145.2|4139.2|5
1610626070000|2021-01-14 12:07:50|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|2
1610626080000|2021-01-14 12:08:00|||||||||1
1610626120000|2021-01-14 12:08:40|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1610626190000|2021-01-14 12:09:50|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|5
1610626220000|2021-01-14 12:10:20|||||||||2
1610626250000|2021-01-14 12:10:50|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|6
1610626270000|2021-01-14 12:11:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|3
1610626280000|2021-01-14 12:11:20|4144.7|4138.7|4140.2|4134.2|4144.7|4138.7|4140.2|4134.2|10
1610626290000|2021-01-14 12:11:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|3
1610626320000|2021-01-14 12:12:00|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|10
1610626330000|2021-01-14 12:12:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1610626340000|2021-01-14 12:12:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|1
1610626350000|2021-01-14 12:12:30|4145.2|4139.2|4145.7|4139.7|4145.7|4139.7|4145.2|4139.2|1
1610626360000|2021-01-14 12:12:40|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|12
1610626380000|2021-01-14 12:13:00|4147.2|4141.2|4146.2|4140.2|4147.2|4141.2|4146.2|4140.2|2
1610626400000|2021-01-14 12:13:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|1
1610626410000|2021-01-14 12:13:30|||||||||1
1610626430000|2021-01-14 12:13:50|4145.2|4139.2|4145.7|4139.7|4145.7|4139.7|4144.7|4138.7|2
1610626450000|2021-01-14 12:14:10|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1610626460000|2021-01-14 12:14:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|5
1610626470000|2021-01-14 12:14:30|4146.2|4140.2|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|4
1610626500000|2021-01-14 12:15:00|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|2
1610626540000|2021-01-14 12:15:40|||||||||1
1610626600000|2021-01-14 12:16:40|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1610626620000|2021-01-14 12:17:00|4144.7|4138.7|4144.7|4138.7|4145.2|4139.2|4144.2|4138.2|5
1610626640000|2021-01-14 12:17:20|4145.2|4139.2|4144.2|4138.2|4145.2|4139.2|4144.2|4138.2|1
1610626660000|2021-01-14 12:17:40|||||||||10
1610626680000|2021-01-14 12:18:00|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|1
1610626690000|2021-01-14 12:18:10|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1610626700000|2021-01-14 12:18:20|4146.2|4140.2|4147.7|4141.7|4147.7|4141.7|4146.2|4140.2|12
1610626710000|2021-01-14 12:18:30|4148.2|4142.2|4148.7|4142.7|4149.2|4143.2|4148.2|4142.2|1
1610626720000|2021-01-14 12:18:40|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4149.2|4143.2|1
1610626730000|2021-01-14 12:18:50|4149.7|4143.7|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|0
1610626740000|2021-01-14 12:19:00|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.2|4143.2|2
1610626750000|2021-01-14 12:19:10|4149.2|4143.2|4150.2|4144.2|4150.2|4144.2|4149.2|4143.2|0
1610626760000|2021-01-14 12:19:20|4150.7|4144.7|4150.7|4144.7|4151.2|4145.2|4150.2|4144.2|1
1610626770000|2021-01-14 12:19:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4149.7|4143.7|1
1610626780000|2021-01-14 12:19:40|4149.7|4143.7|4149.2|4143.2|4149.7|4143.7|4149.2|4143.2|0
1610626790000|2021-01-14 12:19:50|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|1
1610626800000|2021-01-14 12:20:00|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1610626810000|2021-01-14 12:20:10|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|17
1610626820000|2021-01-14 12:20:20|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1610626830000|2021-01-14 12:20:30|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4
1610626840000|2021-01-14 12:20:40|4154.7|4148.7|4152.7|4146.7|4154.7|4148.7|4151.7|4145.7|110
1610626850000|2021-01-14 12:20:50|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|5
1610626870000|2021-01-14 12:21:10|4152.2|4146.2|4153.7|4147.7|4153.7|4147.7|4152.2|4146.2|3
1610626890000|2021-01-14 12:21:30|4153.2|4147.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|4
1610626900000|2021-01-14 12:21:40|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1610626910000|2021-01-14 12:21:50|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1610626920000|2021-01-14 12:22:00|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4152.7|4146.7|38
1610626940000|2021-01-14 12:22:20|4156.2|4150.2|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|11
1610626950000|2021-01-14 12:22:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|1
1610626960000|2021-01-14 12:22:40|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|8
1610626970000|2021-01-14 12:22:50|4154.7|4148.7|4158.7|4152.7|4158.7|4152.7|4154.2|4148.2|21
1610626980000|2021-01-14 12:23:00|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|11
1610626990000|2021-01-14 12:23:10|4157.2|4151.2|4155.2|4149.2|4157.2|4151.2|4154.2|4148.2|27
1610627000000|2021-01-14 12:23:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|2
1610627010000|2021-01-14 12:23:30|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|2
1610627020000|2021-01-14 12:23:40|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|3
1610627030000|2021-01-14 12:23:50|4154.7|4148.7|4155.7|4149.7|4155.7|4149.7|4154.2|4148.2|2
1610627040000|2021-01-14 12:24:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1610627050000|2021-01-14 12:24:10|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|9
1610627060000|2021-01-14 12:24:20|4156.7|4150.7|4156.7|4150.7|4157.2|4151.2|4156.7|4150.7|5
1610627070000|2021-01-14 12:24:30|4157.2|4151.2|4156.7|4150.7|4157.7|4151.7|4156.7|4150.7|2
1610627090000|2021-01-14 12:24:50|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|5
1610627100000|2021-01-14 12:25:00|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|2
1610627110000|2021-01-14 12:25:10|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|2
1610627120000|2021-01-14 12:25:20|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1610627130000|2021-01-14 12:25:30|4155.7|4149.7|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|4
1610627140000|2021-01-14 12:25:40|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4
1610627160000|2021-01-14 12:26:00|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|2
1610627170000|2021-01-14 12:26:10|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|1
1610627180000|2021-01-14 12:26:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|3
1610627190000|2021-01-14 12:26:30|||||||||1
1610627200000|2021-01-14 12:26:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1610627220000|2021-01-14 12:27:00|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1610627230000|2021-01-14 12:27:10|4156.2|4150.2|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|1
1610627270000|2021-01-14 12:27:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1610627290000|2021-01-14 12:28:10|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|5
1610627300000|2021-01-14 12:28:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1610627340000|2021-01-14 12:29:00|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|1
1610627350000|2021-01-14 12:29:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|1
1610627370000|2021-01-14 12:29:30|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|6
1610627380000|2021-01-14 12:29:40|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|2
1610627390000|2021-01-14 12:29:50|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1610627400000|2021-01-14 12:30:00|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|3
1610627420000|2021-01-14 12:30:20|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|2
1610627430000|2021-01-14 12:30:30|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|3
1610627440000|2021-01-14 12:30:40|||||||||4
1610627450000|2021-01-14 12:30:50|||||||||3
1610627460000|2021-01-14 12:31:00|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|9
1610627470000|2021-01-14 12:31:10|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|3
1610627480000|2021-01-14 12:31:20|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1610627490000|2021-01-14 12:31:30|4153.2|4147.2|4152.7|4146.7|4153.7|4147.7|4152.7|4146.7|2
1610627500000|2021-01-14 12:31:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|0
1610627510000|2021-01-14 12:31:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1610627520000|2021-01-14 12:32:00|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.2|4145.2|1
1610627540000|2021-01-14 12:32:20|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|5
1610627550000|2021-01-14 12:32:30|4151.2|4145.2|4152.7|4146.7|4152.7|4146.7|4151.2|4145.2|11
1610627560000|2021-01-14 12:32:40|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1610627570000|2021-01-14 12:32:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1610627580000|2021-01-14 12:33:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1610627590000|2021-01-14 12:33:10|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1610627600000|2021-01-14 12:33:20|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1610627610000|2021-01-14 12:33:30|||||||||2
1610627620000|2021-01-14 12:33:40|4153.2|4147.2|4154.2|4148.2|4154.2|4148.2|4153.2|4147.2|2
1610627650000|2021-01-14 12:34:10|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1610627680000|2021-01-14 12:34:40|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1610627690000|2021-01-14 12:34:50|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|3
1610627700000|2021-01-14 12:35:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1610627710000|2021-01-14 12:35:10|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.7|4145.7|2
1610627720000|2021-01-14 12:35:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|1
1610627730000|2021-01-14 12:35:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|8
1610627740000|2021-01-14 12:35:40|||||||||4
1610627750000|2021-01-14 12:35:50|||||||||22
1610627760000|2021-01-14 12:36:00|4148.2|4142.2|4147.2|4141.2|4148.2|4142.2|4147.2|4141.2|22
1610627770000|2021-01-14 12:36:10|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|1
1610627780000|2021-01-14 12:36:20|||||||||1
1610627800000|2021-01-14 12:36:40|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|1
1610627810000|2021-01-14 12:36:50|4147.2|4141.2|4148.2|4142.2|4148.2|4142.2|4147.2|4141.2|1
1610627820000|2021-01-14 12:37:00|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|3
1610627830000|2021-01-14 12:37:10|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.2|4141.2|2
1610627840000|2021-01-14 12:37:20|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|10
1610627850000|2021-01-14 12:37:30|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1610627860000|2021-01-14 12:37:40|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|0
1610627880000|2021-01-14 12:38:00|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|1
1610627890000|2021-01-14 12:38:10|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|1
1610627900000|2021-01-14 12:38:20|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|0
1610627910000|2021-01-14 12:38:30|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1610627920000|2021-01-14 12:38:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1610627930000|2021-01-14 12:38:50|4146.2|4140.2|4147.2|4141.2|4147.2|4141.2|4146.2|4140.2|0
1610627940000|2021-01-14 12:39:00|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4
1610627960000|2021-01-14 12:39:20|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1610627990000|2021-01-14 12:39:50|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|0
1610628000000|2021-01-14 12:40:00|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4146.7|4140.7|1
1610628010000|2021-01-14 12:40:10|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|1
1610628020000|2021-01-14 12:40:20|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1610628040000|2021-01-14 12:40:40|4147.7|4141.7|4148.2|4142.2|4148.7|4142.7|4147.7|4141.7|0
1610628050000|2021-01-14 12:40:50|4148.7|4142.7|4147.7|4141.7|4148.7|4142.7|4147.7|4141.7|0
1610628070000|2021-01-14 12:41:10|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|1
1610628090000|2021-01-14 12:41:30|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1610628100000|2021-01-14 12:41:40|||||||||2
1610628110000|2021-01-14 12:41:50|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1610628120000|2021-01-14 12:42:00|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|1
1610628130000|2021-01-14 12:42:10|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|7
1610628140000|2021-01-14 12:42:20|||||||||1
1610628150000|2021-01-14 12:42:30|4145.7|4139.7|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|5
1610628160000|2021-01-14 12:42:40|4146.2|4140.2|4144.7|4138.7|4146.2|4140.2|4144.7|4138.7|13
1610628170000|2021-01-14 12:42:50|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.2|4138.2|7
1610628180000|2021-01-14 12:43:00|4144.2|4138.2|4143.2|4137.2|4144.2|4138.2|4143.2|4137.2|5
1610628190000|2021-01-14 12:43:10|4141.2|4135.2|4141.2|4135.2|4143.2|4137.2|4141.2|4135.2|22
1610628200000|2021-01-14 12:43:20|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|25
1610628210000|2021-01-14 12:43:30|4139.7|4133.7|4142.7|4136.7|4142.7|4136.7|4139.7|4133.7|14
1610628240000|2021-01-14 12:44:00|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.2|4136.2|6
1610628270000|2021-01-14 12:44:30|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|1
1610628280000|2021-01-14 12:44:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|2
1610628290000|2021-01-14 12:44:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1610628300000|2021-01-14 12:45:00|4145.7|4139.7|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|4
1610628330000|2021-01-14 12:45:30|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1610628340000|2021-01-14 12:45:40|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|5
1610628350000|2021-01-14 12:45:50|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|1
1610628400000|2021-01-14 12:46:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|2
1610628430000|2021-01-14 12:47:10|4146.2|4140.2|4145.2|4139.2|4146.2|4140.2|4145.2|4139.2|1
1610628440000|2021-01-14 12:47:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|1
1610628460000|2021-01-14 12:47:40|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1610628470000|2021-01-14 12:47:50|4145.7|4139.7|4146.2|4140.2|4146.2|4140.2|4145.7|4139.7|0
1610628480000|2021-01-14 12:48:00|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|1
1610628490000|2021-01-14 12:48:10|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4146.7|4140.7|17
1610628500000|2021-01-14 12:48:20|||||||||6
1610628510000|2021-01-14 12:48:30|4146.2|4140.2|4147.2|4141.2|4147.2|4141.2|4146.2|4140.2|3
1610628520000|2021-01-14 12:48:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|5
1610628530000|2021-01-14 12:48:50|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|1
1610628540000|2021-01-14 12:49:00|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|2
1610628550000|2021-01-14 12:49:10|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|2
1610628560000|2021-01-14 12:49:20|4148.2|4142.2|4148.2|4142.2|4148.7|4142.7|4146.2|4140.2|17
1610628580000|2021-01-14 12:49:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|6
1610628590000|2021-01-14 12:49:50|||||||||2
1610628600000|2021-01-14 12:50:00|4149.2|4143.2|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|1
1610628610000|2021-01-14 12:50:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|1
1610628620000|2021-01-14 12:50:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|1
1610628630000|2021-01-14 12:50:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|1
1610628640000|2021-01-14 12:50:40|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|1
1610628670000|2021-01-14 12:51:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1610628680000|2021-01-14 12:51:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|3
1610628690000|2021-01-14 12:51:30|||||||||1
1610628700000|2021-01-14 12:51:40|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.2|4145.2|1
1610628710000|2021-01-14 12:51:50|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|2
1610628720000|2021-01-14 12:52:00|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.7|4145.7|2
1610628730000|2021-01-14 12:52:10|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|1
1610628740000|2021-01-14 12:52:20|4151.2|4145.2|4149.7|4143.7|4151.2|4145.2|4149.7|4143.7|20
1610628750000|2021-01-14 12:52:30|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1610628770000|2021-01-14 12:52:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1610628790000|2021-01-14 12:53:10|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|2
1610628800000|2021-01-14 12:53:20|4150.2|4144.2|4150.2|4144.2|4150.7|4144.7|4150.2|4144.2|1
1610628810000|2021-01-14 12:53:30|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1610628820000|2021-01-14 12:53:40|4150.2|4144.2|4151.7|4145.7|4151.7|4145.7|4150.2|4144.2|8
1610628830000|2021-01-14 12:53:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|7
1610628840000|2021-01-14 12:54:00|4152.2|4146.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|4
1610628850000|2021-01-14 12:54:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|5
1610628860000|2021-01-14 12:54:20|||||||||3
1610628880000|2021-01-14 12:54:40|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|4
1610628890000|2021-01-14 12:54:50|4154.2|4148.2|4155.7|4149.7|4155.7|4149.7|4154.2|4148.2|13
1610628900000|2021-01-14 12:55:00|4155.2|4149.2|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|4
1610628910000|2021-01-14 12:55:10|||||||||1
1610628920000|2021-01-14 12:55:20|||||||||1
1610628940000|2021-01-14 12:55:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4
1610628950000|2021-01-14 12:55:50|||||||||3
1610628960000|2021-01-14 12:56:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|2
1610628990000|2021-01-14 12:56:30|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|1
1610629000000|2021-01-14 12:56:40|||||||||1
1610629020000|2021-01-14 12:57:00|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1610629030000|2021-01-14 12:57:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|2
1610629040000|2021-01-14 12:57:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1610629060000|2021-01-14 12:57:40|||||||||10
1610629080000|2021-01-14 12:58:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|2
1610629090000|2021-01-14 12:58:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|23
1610629100000|2021-01-14 12:58:20|||||||||8
1610629110000|2021-01-14 12:58:30|||||||||1
1610629120000|2021-01-14 12:58:40|||||||||7
1610629140000|2021-01-14 12:59:00|4153.2|4147.2|4151.2|4145.2|4153.2|4147.2|4151.2|4145.2|137
1610629150000|2021-01-14 12:59:10|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4148.2|4142.2|26
1610629160000|2021-01-14 12:59:20|4148.7|4142.7|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|4
1610629170000|2021-01-14 12:59:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|9
1610629190000|2021-01-14 12:59:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|13
1610629200000|2021-01-14 13:00:00|4155.2|4149.2|4154.7|4148.7|4156.2|4150.2|4154.2|4148.2|11
1610629210000|2021-01-14 13:00:10|||||||||5
1610629220000|2021-01-14 13:00:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1610629230000|2021-01-14 13:00:30|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|11
1610629240000|2021-01-14 13:00:40|4154.7|4148.7|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|4
1610629250000|2021-01-14 13:00:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|3
1610629260000|2021-01-14 13:01:00|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|14
1610629280000|2021-01-14 13:01:20|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.2|4149.2|11
1610629290000|2021-01-14 13:01:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|8
1610629300000|2021-01-14 13:01:40|||||||||2
1610629320000|2021-01-14 13:02:00|||||||||4
1610629330000|2021-01-14 13:02:10|4155.2|4149.2|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|16
1610629360000|2021-01-14 13:02:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|10
1610629370000|2021-01-14 13:02:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|1
1610629380000|2021-01-14 13:03:00|4155.2|4149.2|4153.2|4147.2|4155.2|4149.2|4153.2|4147.2|5
1610629390000|2021-01-14 13:03:10|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.7|4145.7|1
1610629400000|2021-01-14 13:03:20|4151.2|4145.2|4150.2|4144.2|4151.2|4145.2|4150.2|4144.2|2
1610629410000|2021-01-14 13:03:30|4149.2|4143.2|4149.2|4143.2|4149.7|4143.7|4149.2|4143.2|5
1610629420000|2021-01-14 13:03:40|4149.7|4143.7|4150.2|4144.2|4150.7|4144.7|4149.2|4143.2|7
1610629430000|2021-01-14 13:03:50|4149.7|4143.7|4146.7|4140.7|4149.7|4143.7|4146.7|4140.7|8
1610629440000|2021-01-14 13:04:00|4146.2|4140.2|4144.7|4138.7|4146.2|4140.2|4144.7|4138.7|8
1610629450000|2021-01-14 13:04:10|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|5
1610629460000|2021-01-14 13:04:20|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|3
1610629470000|2021-01-14 13:04:30|||||||||1
1610629480000|2021-01-14 13:04:40|4145.2|4139.2|4146.2|4140.2|4147.2|4141.2|4144.7|4138.7|25
1610629490000|2021-01-14 13:04:50|4146.7|4140.7|4148.2|4142.2|4148.2|4142.2|4146.7|4140.7|5
1610629500000|2021-01-14 13:05:00|4147.2|4141.2|4146.7|4140.7|4148.2|4142.2|4146.7|4140.7|10
1610629510000|2021-01-14 13:05:10|4147.2|4141.2|4146.2|4140.2|4147.2|4141.2|4146.2|4140.2|0
1610629520000|2021-01-14 13:05:20|4146.7|4140.7|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|4
1610629540000|2021-01-14 13:05:40|4146.2|4140.2|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|1
1610629550000|2021-01-14 13:05:50|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|7
1610629560000|2021-01-14 13:06:00|4144.2|4138.2|4145.7|4139.7|4145.7|4139.7|4144.2|4138.2|10
1610629570000|2021-01-14 13:06:10|4146.7|4140.7|4146.7|4140.7|4147.2|4141.2|4146.2|4140.2|3
1610629580000|2021-01-14 13:06:20|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1610629590000|2021-01-14 13:06:30|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1610629600000|2021-01-14 13:06:40|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1610629610000|2021-01-14 13:06:50|||||||||3
1610629630000|2021-01-14 13:07:10|4146.2|4140.2|4146.2|4140.2|4146.7|4140.7|4146.2|4140.2|0
1610629650000|2021-01-14 13:07:30|4146.7|4140.7|4147.7|4141.7|4148.2|4142.2|4146.7|4140.7|14
1610629660000|2021-01-14 13:07:40|4148.2|4142.2|4150.2|4144.2|4150.2|4144.2|4147.7|4141.7|19
1610629670000|2021-01-14 13:07:50|||||||||4
1610629680000|2021-01-14 13:08:00|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|2
1610629690000|2021-01-14 13:08:10|4149.2|4143.2|4147.2|4141.2|4149.2|4143.2|4147.2|4141.2|3
1610629700000|2021-01-14 13:08:20|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4
1610629710000|2021-01-14 13:08:30|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1610629740000|2021-01-14 13:09:00|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|14
1610629750000|2021-01-14 13:09:10|4146.7|4140.7|4145.7|4139.7|4146.7|4140.7|4145.7|4139.7|1
1610629760000|2021-01-14 13:09:20|4145.2|4139.2|4142.7|4136.7|4145.2|4139.2|4141.2|4135.2|15
1610629770000|2021-01-14 13:09:30|4142.2|4136.2|4142.2|4136.2|4142.7|4136.7|4142.2|4136.2|3
1610629780000|2021-01-14 13:09:40|4143.2|4137.2|4142.7|4136.7|4143.7|4137.7|4142.7|4136.7|5
1610629790000|2021-01-14 13:09:50|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.2|4136.2|3
1610629800000|2021-01-14 13:10:00|4142.2|4136.2|4143.2|4137.2|4143.2|4137.2|4142.2|4136.2|1
1610629810000|2021-01-14 13:10:10|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.2|4136.2|4
1610629820000|2021-01-14 13:10:20|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|8
1610629830000|2021-01-14 13:10:30|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|9
1610629840000|2021-01-14 13:10:40|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1610629850000|2021-01-14 13:10:50|4141.7|4135.7|4142.7|4136.7|4142.7|4136.7|4141.2|4135.2|7
1610629860000|2021-01-14 13:11:00|4139.7|4133.7|4141.7|4135.7|4141.7|4135.7|4139.7|4133.7|17
1610629870000|2021-01-14 13:11:10|4141.2|4135.2|4141.2|4135.2|4141.7|4135.7|4141.2|4135.2|0
1610629880000|2021-01-14 13:11:20|4140.2|4134.2|4139.7|4133.7|4140.2|4134.2|4139.7|4133.7|4
1610629890000|2021-01-14 13:11:30|4140.2|4134.2|4141.2|4135.2|4141.7|4135.7|4140.2|4134.2|11
1610629900000|2021-01-14 13:11:40|4140.7|4134.7|4141.7|4135.7|4141.7|4135.7|4140.2|4134.2|4
1610629910000|2021-01-14 13:11:50|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|74
1610629920000|2021-01-14 13:12:00|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|2
1610629940000|2021-01-14 13:12:20|4141.2|4135.2|4142.2|4136.2|4142.2|4136.2|4141.2|4135.2|34
1610629950000|2021-01-14 13:12:30|||||||||22
1610629960000|2021-01-14 13:12:40|||||||||13
1610629970000|2021-01-14 13:12:50|4141.7|4135.7|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|79
1610629980000|2021-01-14 13:13:00|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|1
1610629990000|2021-01-14 13:13:10|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|1
1610630000000|2021-01-14 13:13:20|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|11
1610630020000|2021-01-14 13:13:40|4139.7|4133.7|4140.7|4134.7|4141.2|4135.2|4139.7|4133.7|10
1610630030000|2021-01-14 13:13:50|4140.2|4134.2|4139.7|4133.7|4140.2|4134.2|4139.7|4133.7|2
1610630040000|2021-01-14 13:14:00|4140.7|4134.7|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|1
1610630050000|2021-01-14 13:14:10|4140.7|4134.7|4139.7|4133.7|4140.7|4134.7|4139.2|4133.2|5
1610630060000|2021-01-14 13:14:20|4140.2|4134.2|4137.7|4131.7|4140.2|4134.2|4136.7|4130.7|5
1610630080000|2021-01-14 13:14:40|4138.2|4132.2|4138.7|4132.7|4138.7|4132.7|4137.7|4131.7|1
1610630090000|2021-01-14 13:14:50|4138.2|4132.2|4139.7|4133.7|4139.7|4133.7|4138.2|4132.2|3
1610630100000|2021-01-14 13:15:00|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|74
1610630110000|2021-01-14 13:15:10|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|6
1610630120000|2021-01-14 13:15:20|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|99
1610630130000|2021-01-14 13:15:30|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|9
1610630140000|2021-01-14 13:15:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|20
1610630150000|2021-01-14 13:15:50|||||||||2
1610630160000|2021-01-14 13:16:00|4145.7|4139.7|4145.2|4139.2|4145.7|4139.7|4145.2|4139.2|4
1610630170000|2021-01-14 13:16:10|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|8
1610630180000|2021-01-14 13:16:20|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1610630200000|2021-01-14 13:16:40|||||||||7
1610630210000|2021-01-14 13:16:50|4146.7|4140.7|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|4
1610630220000|2021-01-14 13:17:00|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|1
1610630230000|2021-01-14 13:17:10|4148.2|4142.2|4150.2|4144.2|4150.7|4144.7|4148.2|4142.2|14
1610630240000|2021-01-14 13:17:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|1
1610630250000|2021-01-14 13:17:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|74
1610630260000|2021-01-14 13:17:40|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4149.7|4143.7|1
1610630280000|2021-01-14 13:18:00|4151.2|4145.2|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|11
1610630290000|2021-01-14 13:18:10|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|1
1610630310000|2021-01-14 13:18:30|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1610630330000|2021-01-14 13:18:50|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|3
1610630350000|2021-01-14 13:19:10|4151.2|4145.2|4150.7|4144.7|4151.7|4145.7|4150.7|4144.7|2
1610630360000|2021-01-14 13:19:20|4150.2|4144.2|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|1
1610630370000|2021-01-14 13:19:30|4151.2|4145.2|4151.7|4145.7|4152.2|4146.2|4151.2|4145.2|0
1610630380000|2021-01-14 13:19:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1610630390000|2021-01-14 13:19:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|16
1610630400000|2021-01-14 13:20:00|4152.7|4146.7|4150.7|4144.7|4152.7|4146.7|4150.7|4144.7|36
1610630410000|2021-01-14 13:20:10|4150.2|4144.2|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|3
1610630420000|2021-01-14 13:20:20|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|0
1610630430000|2021-01-14 13:20:30|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|2
1610630440000|2021-01-14 13:20:40|4151.2|4145.2|4150.2|4144.2|4151.7|4145.7|4150.2|4144.2|3
1610630450000|2021-01-14 13:20:50|||||||||8
1610630460000|2021-01-14 13:21:00|4149.7|4143.7|4146.7|4140.7|4149.7|4143.7|4146.7|4140.7|19
1610630470000|2021-01-14 13:21:10|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|3
1610630480000|2021-01-14 13:21:20|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1610630490000|2021-01-14 13:21:30|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|5
1610630500000|2021-01-14 13:21:40|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|0
1610630510000|2021-01-14 13:21:50|4147.2|4141.2|4146.7|4140.7|4147.7|4141.7|4146.7|4140.7|4
1610630520000|2021-01-14 13:22:00|4147.2|4141.2|4147.2|4141.2|4147.7|4141.7|4146.2|4140.2|12
1610630530000|2021-01-14 13:22:10|4146.7|4140.7|4146.2|4140.2|4146.7|4140.7|4146.2|4140.2|1
1610630540000|2021-01-14 13:22:20|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|1
1610630550000|2021-01-14 13:22:30|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|1
1610630570000|2021-01-14 13:22:50|4143.7|4137.7|4144.7|4138.7|4144.7|4138.7|4143.2|4137.2|79
1610630580000|2021-01-14 13:23:00|4145.2|4139.2|4145.2|4139.2|4145.7|4139.7|4145.2|4139.2|1
1610630590000|2021-01-14 13:23:10|4147.7|4141.7|4151.2|4145.2|4151.2|4145.2|4147.7|4141.7|98
1610630600000|2021-01-14 13:23:20|4151.7|4145.7|4150.7|4144.7|4152.2|4146.2|4150.7|4144.7|3
1610630610000|2021-01-14 13:23:30|4151.2|4145.2|4150.7|4144.7|4151.2|4145.2|4150.2|4144.2|1
1610630630000|2021-01-14 13:23:50|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4
1610630650000|2021-01-14 13:24:10|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|1
1610630690000|2021-01-14 13:24:50|4149.2|4143.2|4148.7|4142.7|4149.7|4143.7|4148.2|4142.2|1
1610630700000|2021-01-14 13:25:00|4149.2|4143.2|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|0
1610630710000|2021-01-14 13:25:10|4149.2|4143.2|4153.2|4147.2|4153.2|4147.2|4149.2|4143.2|8
1610630720000|2021-01-14 13:25:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|1
1610630730000|2021-01-14 13:25:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1610630740000|2021-01-14 13:25:40|4154.2|4148.2|4152.7|4146.7|4154.2|4148.2|4152.2|4146.2|8
1610630750000|2021-01-14 13:25:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1610630760000|2021-01-14 13:26:00|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|2
1610630770000|2021-01-14 13:26:10|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|2
1610630780000|2021-01-14 13:26:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|1
1610630790000|2021-01-14 13:26:30|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|1
1610630800000|2021-01-14 13:26:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1610630810000|2021-01-14 13:26:50|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|15
1610630820000|2021-01-14 13:27:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|6
1610630830000|2021-01-14 13:27:10|||||||||1
1610630840000|2021-01-14 13:27:20|4151.7|4145.7|4152.2|4146.2|4152.7|4146.7|4151.7|4145.7|9
1610630850000|2021-01-14 13:27:30|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1610630860000|2021-01-14 13:27:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1610630880000|2021-01-14 13:28:00|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.2|4146.2|8
1610630890000|2021-01-14 13:28:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|1
1610630920000|2021-01-14 13:28:40|4154.2|4148.2|4154.7|4148.7|4156.7|4150.7|4154.2|4148.2|18
1610630930000|2021-01-14 13:28:50|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|5
1610630940000|2021-01-14 13:29:00|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|0
1610630950000|2021-01-14 13:29:10|||||||||1
1610630960000|2021-01-14 13:29:20|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|0
1610630970000|2021-01-14 13:29:30|4152.7|4146.7|4151.7|4145.7|4153.2|4147.2|4151.7|4145.7|9
1610631000000|2021-01-14 13:30:00|4149.7|4143.7|4150.7|4144.7|4152.2|4146.2|4149.7|4143.7|11
1610631010000|2021-01-14 13:30:10|4153.2|4147.2|4150.2|4144.2|4153.2|4147.2|4149.7|4143.7|19
1610631020000|2021-01-14 13:30:20|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4148.2|4142.2|5
1610631030000|2021-01-14 13:30:30|4151.7|4145.7|4153.7|4147.7|4155.2|4149.2|4151.7|4145.7|10
1610631040000|2021-01-14 13:30:40|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1610631050000|2021-01-14 13:30:50|4155.7|4149.7|4154.2|4148.2|4155.7|4149.7|4154.2|4148.2|1
1610631060000|2021-01-14 13:31:00|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4153.7|4147.7|2
1610631070000|2021-01-14 13:31:10|4154.7|4148.7|4155.7|4149.7|4156.2|4150.2|4154.2|4148.2|1
1610631080000|2021-01-14 13:31:20|4156.2|4150.2|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|0
1610631090000|2021-01-14 13:31:30|4156.2|4150.2|4157.7|4151.7|4157.7|4151.7|4156.2|4150.2|3
1610631100000|2021-01-14 13:31:40|4157.2|4151.2|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|9
1610631110000|2021-01-14 13:31:50|4156.7|4150.7|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|2
1610631130000|2021-01-14 13:32:10|||||||||1
1610631140000|2021-01-14 13:32:20|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|2
1610631150000|2021-01-14 13:32:30|4153.2|4147.2|4152.7|4146.7|4153.7|4147.7|4151.2|4145.2|8
1610631160000|2021-01-14 13:32:40|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4151.7|4145.7|2
1610631170000|2021-01-14 13:32:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1610631180000|2021-01-14 13:33:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|2
1610631190000|2021-01-14 13:33:10|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|1
1610631200000|2021-01-14 13:33:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1610631210000|2021-01-14 13:33:30|4154.7|4148.7|4153.7|4147.7|4154.7|4148.7|4153.7|4147.7|39
1610631220000|2021-01-14 13:33:40|4154.2|4148.2|4157.7|4151.7|4157.7|4151.7|4154.2|4148.2|5
1610631230000|2021-01-14 13:33:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4155.2|4149.2|10
1610631240000|2021-01-14 13:34:00|4157.7|4151.7|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|0
1610631250000|2021-01-14 13:34:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1610631260000|2021-01-14 13:34:20|4156.2|4150.2|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|2
1610631270000|2021-01-14 13:34:30|4157.7|4151.7|4156.7|4150.7|4157.7|4151.7|4156.2|4150.2|4
1610631280000|2021-01-14 13:34:40|4157.2|4151.2|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|1
1610631290000|2021-01-14 13:34:50|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|13
1610631300000|2021-01-14 13:35:00|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|2
1610631310000|2021-01-14 13:35:10|4156.7|4150.7|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|3
1610631320000|2021-01-14 13:35:20|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.2|4148.2|4
1610631330000|2021-01-14 13:35:30|4155.2|4149.2|4153.7|4147.7|4155.2|4149.2|4153.7|4147.7|10
1610631340000|2021-01-14 13:35:40|4154.7|4148.7|4157.7|4151.7|4157.7|4151.7|4154.7|4148.7|8
1610631360000|2021-01-14 13:36:00|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|3
1610631380000|2021-01-14 13:36:20|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|17
1610631390000|2021-01-14 13:36:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610631400000|2021-01-14 13:36:40|4158.7|4152.7|4157.7|4151.7|4158.7|4152.7|4157.7|4151.7|4
1610631410000|2021-01-14 13:36:50|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|10
1610631420000|2021-01-14 13:37:00|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|2
1610631430000|2021-01-14 13:37:10|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|8
1610631440000|2021-01-14 13:37:20|4158.7|4152.7|4159.7|4153.7|4160.2|4154.2|4158.7|4152.7|4
1610631450000|2021-01-14 13:37:30|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|11
1610631470000|2021-01-14 13:37:50|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1610631480000|2021-01-14 13:38:00|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|3
1610631500000|2021-01-14 13:38:20|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|0
1610631510000|2021-01-14 13:38:30|||||||||1
1610631520000|2021-01-14 13:38:40|4158.2|4152.2|4156.7|4150.7|4158.2|4152.2|4156.7|4150.7|15
1610631530000|2021-01-14 13:38:50|4156.2|4150.2|4156.7|4150.7|4156.7|4150.7|4155.7|4149.7|1
1610631540000|2021-01-14 13:39:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|2
1610631550000|2021-01-14 13:39:10|4158.2|4152.2|4155.7|4149.7|4158.2|4152.2|4155.7|4149.7|5
1610631560000|2021-01-14 13:39:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|3
1610631580000|2021-01-14 13:39:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|2
1610631590000|2021-01-14 13:39:50|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|3
1610631600000|2021-01-14 13:40:00|4155.2|4149.2|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|2
1610631610000|2021-01-14 13:40:10|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|2
1610631620000|2021-01-14 13:40:20|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|2
1610631630000|2021-01-14 13:40:30|4154.7|4148.7|4155.7|4149.7|4155.7|4149.7|4154.7|4148.7|4
1610631640000|2021-01-14 13:40:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|1
1610631650000|2021-01-14 13:40:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1610631660000|2021-01-14 13:41:00|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|5
1610631670000|2021-01-14 13:41:10|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1610631700000|2021-01-14 13:41:40|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.2|4145.2|10
1610631710000|2021-01-14 13:41:50|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|1
1610631720000|2021-01-14 13:42:00|4150.7|4144.7|4151.7|4145.7|4152.7|4146.7|4150.7|4144.7|28
1610631730000|2021-01-14 13:42:10|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|1
1610631740000|2021-01-14 13:42:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|4
1610631750000|2021-01-14 13:42:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1610631760000|2021-01-14 13:42:40|4150.7|4144.7|4149.2|4143.2|4150.7|4144.7|4149.2|4143.2|7
1610631780000|2021-01-14 13:43:00|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.2|4141.2|19
1610631790000|2021-01-14 13:43:10|4148.2|4142.2|4147.7|4141.7|4148.7|4142.7|4147.7|4141.7|1
1610631800000|2021-01-14 13:43:20|||||||||1
1610631810000|2021-01-14 13:43:30|4148.7|4142.7|4149.7|4143.7|4149.7|4143.7|4148.7|4142.7|1
1610631820000|2021-01-14 13:43:40|4148.7|4142.7|4149.2|4143.2|4151.2|4145.2|4148.7|4142.7|16
1610631830000|2021-01-14 13:43:50|4149.7|4143.7|4149.2|4143.2|4149.7|4143.7|4149.2|4143.2|4
1610631840000|2021-01-14 13:44:00|4149.7|4143.7|4149.7|4143.7|4150.7|4144.7|4149.7|4143.7|6
1610631850000|2021-01-14 13:44:10|4150.2|4144.2|4151.2|4145.2|4152.2|4146.2|4150.2|4144.2|10
1610631860000|2021-01-14 13:44:20|4152.2|4146.2|4150.7|4144.7|4152.2|4146.2|4150.7|4144.7|1
1610631870000|2021-01-14 13:44:30|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|3
1610631880000|2021-01-14 13:44:40|4150.2|4144.2|4146.2|4140.2|4150.2|4144.2|4146.2|4140.2|41
1610631890000|2021-01-14 13:44:50|4147.7|4141.7|4148.7|4142.7|4149.2|4143.2|4147.7|4141.7|38
1610634600000|2021-01-14 14:30:00|4146.7|4140.7|4163.1|4157.1|4164.6|4158.6|4146.7|4140.7|479
1610634610000|2021-01-14 14:30:10|4162.2|4156.2|4166.2|4160.2|4166.2|4160.2|4161.7|4155.7|39
1610634620000|2021-01-14 14:30:20|4165.2|4159.2|4166.2|4160.2|4166.2|4160.2|4165.2|4159.2|103
1610634630000|2021-01-14 14:30:30|4167.7|4161.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|132
1610634640000|2021-01-14 14:30:40|4167.2|4161.2|4172.7|4166.7|4174.2|4168.2|4167.2|4161.2|142
1610634650000|2021-01-14 14:30:50|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|16
1610634660000|2021-01-14 14:31:00|4172.2|4166.2|4160.7|4154.7|4172.2|4166.2|4160.7|4154.7|63
1610634670000|2021-01-14 14:31:10|4160.2|4154.2|4164.7|4158.7|4164.7|4158.7|4160.2|4154.2|36
1610634680000|2021-01-14 14:31:20|4165.2|4159.2|4166.7|4160.7|4170.2|4164.2|4165.2|4159.2|72
1610634690000|2021-01-14 14:31:30|4167.7|4161.7|4167.7|4161.7|4168.7|4162.7|4166.7|4160.7|50
1610634700000|2021-01-14 14:31:40|4168.2|4162.2|4170.7|4164.7|4171.2|4165.2|4168.2|4162.2|43
1610634710000|2021-01-14 14:31:50|4171.2|4165.2|4172.7|4166.7|4173.2|4167.2|4171.2|4165.2|40
1610634720000|2021-01-14 14:32:00|4174.2|4168.2|4175.7|4169.7|4175.7|4169.7|4173.2|4167.2|65
1610634730000|2021-01-14 14:32:10|4176.2|4170.2|4170.7|4164.7|4176.7|4170.7|4168.7|4162.7|38
1610634740000|2021-01-14 14:32:20|4171.2|4165.2|4173.2|4167.2|4173.2|4167.2|4170.2|4164.2|33
1610634750000|2021-01-14 14:32:30|4172.7|4166.7|4173.2|4167.2|4173.2|4167.2|4172.7|4166.7|8
1610634760000|2021-01-14 14:32:40|4172.7|4166.7|4174.7|4168.7|4175.2|4169.2|4172.7|4166.7|19
1610634770000|2021-01-14 14:32:50|4175.2|4169.2|4174.1|4168.1|4175.7|4169.7|4174.1|4168.1|27
1610634780000|2021-01-14 14:33:00|4172.7|4166.7|4176.2|4170.2|4176.2|4170.2|4172.7|4166.7|31
1610634790000|2021-01-14 14:33:10|4175.7|4169.7|4174.7|4168.7|4177.2|4171.2|4174.2|4168.2|45
1610634800000|2021-01-14 14:33:20|4175.2|4169.2|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|8
1610634810000|2021-01-14 14:33:30|4175.2|4169.2|4176.7|4170.7|4176.7|4170.7|4174.7|4168.7|37
1610634820000|2021-01-14 14:33:40|4177.2|4171.2|4175.7|4169.7|4177.2|4171.2|4175.7|4169.7|37
1610634830000|2021-01-14 14:33:50|4176.2|4170.2|4174.2|4168.2|4176.2|4170.2|4174.2|4168.2|27
1610634840000|2021-01-14 14:34:00|4174.7|4168.7|4175.2|4169.2|4179.2|4173.2|4174.7|4168.7|87
1610634850000|2021-01-14 14:34:10|4176.2|4170.2|4177.2|4171.2|4177.2|4171.2|4175.7|4169.7|15
1610634860000|2021-01-14 14:34:20|4178.2|4172.2|4179.2|4173.2|4179.2|4173.2|4178.2|4172.2|17
1610634870000|2021-01-14 14:34:30|4179.7|4173.7|4181.2|4175.2|4182.2|4176.2|4179.7|4173.7|52
1610634880000|2021-01-14 14:34:40|4180.2|4174.2|4179.7|4173.7|4181.2|4175.2|4179.7|4173.7|28
1610634890000|2021-01-14 14:34:50|4179.2|4173.2|4181.7|4175.7|4182.2|4176.2|4179.2|4173.2|71
1610634900000|2021-01-14 14:35:00|4181.2|4175.2|4179.7|4173.7|4182.2|4176.2|4179.2|4173.2|46
1610634910000|2021-01-14 14:35:10|4178.2|4172.2|4175.2|4169.2|4178.2|4172.2|4174.7|4168.7|54
1610634920000|2021-01-14 14:35:20|4176.2|4170.2|4178.2|4172.2|4178.2|4172.2|4175.2|4169.2|26
1610634930000|2021-01-14 14:35:30|4179.2|4173.2|4177.7|4171.7|4179.2|4173.2|4177.2|4171.2|51
1610634940000|2021-01-14 14:35:40|4177.2|4171.2|4179.2|4173.2|4179.7|4173.7|4177.2|4171.2|16
1610634950000|2021-01-14 14:35:50|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|19
1610634960000|2021-01-14 14:36:00|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4178.7|4172.7|48
1610634970000|2021-01-14 14:36:10|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|29
1610634980000|2021-01-14 14:36:20|4181.7|4175.7|4183.2|4177.2|4183.2|4177.2|4181.7|4175.7|147
1610634990000|2021-01-14 14:36:30|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.2|4176.2|48
1610635000000|2021-01-14 14:36:40|||||||||23
1610635010000|2021-01-14 14:36:50|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|27
1610635020000|2021-01-14 14:37:00|4182.7|4176.7|4185.2|4179.2|4185.7|4179.7|4182.7|4176.7|34
1610635030000|2021-01-14 14:37:10|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|23
1610635040000|2021-01-14 14:37:20|4184.2|4178.2|4185.7|4179.7|4186.2|4180.2|4184.2|4178.2|76
1610635050000|2021-01-14 14:37:30|4185.2|4179.2|4187.2|4181.2|4187.2|4181.2|4185.2|4179.2|33
1610635060000|2021-01-14 14:37:40|4187.7|4181.7|4187.7|4181.7|4188.2|4182.2|4187.2|4181.2|13
1610635070000|2021-01-14 14:37:50|4188.2|4182.2|4187.2|4181.2|4188.7|4182.7|4187.2|4181.2|9
1610635080000|2021-01-14 14:38:00|4187.7|4181.7|4191.1|4185.1|4191.6|4185.6|4187.7|4181.7|51
1610635090000|2021-01-14 14:38:10|4191.2|4185.2|4190.6|4184.6|4192.1|4186.1|4190.1|4184.1|32
1610635100000|2021-01-14 14:38:20|4190.1|4184.1|4192.1|4186.1|4192.1|4186.1|4190.1|4184.1|44
1610635110000|2021-01-14 14:38:30|4191.1|4185.1|4191.1|4185.1|4192.2|4186.2|4190.2|4184.2|46
1610635120000|2021-01-14 14:38:40|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|71
1610635130000|2021-01-14 14:38:50|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.2|4185.2|15
1610635140000|2021-01-14 14:39:00|4191.6|4185.6|4194.1|4188.1|4194.1|4188.1|4191.6|4185.6|127
1610635150000|2021-01-14 14:39:10|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4192.6|4186.6|16
1610635160000|2021-01-14 14:39:20|4193.1|4187.1|4194.1|4188.1|4194.6|4188.6|4193.1|4187.1|3
1610635170000|2021-01-14 14:39:30|4194.6|4188.6|4195.1|4189.1|4195.1|4189.1|4194.6|4188.6|16
1610635180000|2021-01-14 14:39:40|4196.1|4190.1|4196.1|4190.1|4197.1|4191.1|4196.1|4190.1|41
1610635190000|2021-01-14 14:39:50|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|34
1610635200000|2021-01-14 14:40:00|4194.7|4188.7|4193.1|4187.1|4194.7|4188.7|4192.2|4186.2|34
1610635210000|2021-01-14 14:40:10|4193.2|4187.2|4194.1|4188.1|4194.1|4188.1|4193.1|4187.1|8
1610635220000|2021-01-14 14:40:20|4193.6|4187.6|4193.7|4187.7|4194.1|4188.1|4193.6|4187.6|73
1610635230000|2021-01-14 14:40:30|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4193.2|4187.2|15
1610635240000|2021-01-14 14:40:40|4193.2|4187.2|4193.1|4187.1|4193.2|4187.2|4193.1|4187.1|3
1610635250000|2021-01-14 14:40:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|15
1610635260000|2021-01-14 14:41:00|4193.1|4187.1|4195.7|4189.7|4196.6|4190.6|4193.1|4187.1|25
1610635270000|2021-01-14 14:41:10|4195.2|4189.2|4193.1|4187.1|4195.6|4189.6|4193.1|4187.1|15
1610635280000|2021-01-14 14:41:20|4192.2|4186.2|4192.1|4186.1|4192.7|4186.7|4190.6|4184.6|28
1610635290000|2021-01-14 14:41:30|4191.2|4185.2|4187.7|4181.7|4191.2|4185.2|4187.6|4181.6|52
1610635300000|2021-01-14 14:41:40|4188.1|4182.1|4185.7|4179.7|4188.1|4182.1|4185.6|4179.6|24
1610635310000|2021-01-14 14:41:50|4186.1|4180.1|4185.2|4179.2|4186.2|4180.2|4184.7|4178.7|20
1610635320000|2021-01-14 14:42:00|4185.7|4179.7|4188.2|4182.2|4188.2|4182.2|4185.2|4179.2|27
1610635330000|2021-01-14 14:42:10|4187.2|4181.2|4184.7|4178.7|4187.2|4181.2|4184.2|4178.2|87
1610635340000|2021-01-14 14:42:20|4184.2|4178.2|4181.2|4175.2|4184.7|4178.7|4181.2|4175.2|104
1610635350000|2021-01-14 14:42:30|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4180.7|4174.7|15
1610635360000|2021-01-14 14:42:40|4182.2|4176.2|4183.2|4177.2|4183.2|4177.2|4182.2|4176.2|8
1610635370000|2021-01-14 14:42:50|4184.2|4178.2|4182.6|4176.6|4185.2|4179.2|4182.6|4176.6|13
1610635380000|2021-01-14 14:43:00|4182.1|4176.1|4188.6|4182.6|4188.6|4182.6|4182.1|4176.1|34
1610635390000|2021-01-14 14:43:10|4189.1|4183.1|4187.6|4181.6|4190.1|4184.1|4185.1|4179.1|49
1610635400000|2021-01-14 14:43:20|4188.1|4182.1|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|60
1610635410000|2021-01-14 14:43:30|||||||||60
1610635420000|2021-01-14 14:43:40|4186.1|4180.1|4188.1|4182.1|4188.1|4182.1|4186.1|4180.1|67
1610635430000|2021-01-14 14:43:50|4190.1|4184.1|4191.1|4185.1|4191.1|4185.1|4190.1|4184.1|14
1610635440000|2021-01-14 14:44:00|4191.6|4185.6|4193.1|4187.1|4193.1|4187.1|4191.1|4185.1|18
1610635450000|2021-01-14 14:44:10|4192.6|4186.6|4190.6|4184.6|4193.1|4187.1|4190.6|4184.6|43
1610635460000|2021-01-14 14:44:20|||||||||3
1610635470000|2021-01-14 14:44:30|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|8
1610635480000|2021-01-14 14:44:40|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.1|4185.1|12
1610635490000|2021-01-14 14:44:50|4192.1|4186.1|4192.1|4186.1|4193.1|4187.1|4191.1|4185.1|12
1610635500000|2021-01-14 14:45:00|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4191.1|4185.1|18
1610635510000|2021-01-14 14:45:10|4194.6|4188.6|4195.6|4189.6|4196.1|4190.1|4194.6|4188.6|28
1610635520000|2021-01-14 14:45:20|4195.1|4189.1|4195.6|4189.6|4196.1|4190.1|4195.1|4189.1|10
1610635530000|2021-01-14 14:45:30|4196.1|4190.1|4192.1|4186.1|4196.1|4190.1|4192.1|4186.1|12
1610635540000|2021-01-14 14:45:40|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|12
1610635550000|2021-01-14 14:45:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|14
1610635560000|2021-01-14 14:46:00|4189.6|4183.6|4190.6|4184.6|4191.1|4185.1|4189.1|4183.1|32
1610635570000|2021-01-14 14:46:10|4191.1|4185.1|4190.1|4184.1|4191.1|4185.1|4190.1|4184.1|18
1610635580000|2021-01-14 14:46:20|4189.6|4183.6|4190.1|4184.1|4190.6|4184.6|4189.6|4183.6|27
1610635590000|2021-01-14 14:46:30|4190.6|4184.6|4191.1|4185.1|4191.6|4185.6|4190.1|4184.1|6
1610635600000|2021-01-14 14:46:40|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|5
1610635610000|2021-01-14 14:46:50|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|2
1610635620000|2021-01-14 14:47:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|15
1610635630000|2021-01-14 14:47:10|||||||||14
1610635640000|2021-01-14 14:47:20|4194.1|4188.1|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|8
1610635650000|2021-01-14 14:47:30|4194.6|4188.6|4194.1|4188.1|4195.1|4189.1|4194.1|4188.1|8
1610635660000|2021-01-14 14:47:40|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|4
1610635670000|2021-01-14 14:47:50|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|3
1610635680000|2021-01-14 14:48:00|4196.6|4190.6|4196.1|4190.1|4196.6|4190.6|4196.1|4190.1|26
1610635690000|2021-01-14 14:48:10|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|27
1610635700000|2021-01-14 14:48:20|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|1
1610635710000|2021-01-14 14:48:30|||||||||11
1610635720000|2021-01-14 14:48:40|4195.6|4189.6|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|8
1610635730000|2021-01-14 14:48:50|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|4
1610635740000|2021-01-14 14:49:00|4195.1|4189.1|4196.1|4190.1|4196.1|4190.1|4195.1|4189.1|9
1610635750000|2021-01-14 14:49:10|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|11
1610635760000|2021-01-14 14:49:20|4195.6|4189.6|4199.1|4193.1|4199.1|4193.1|4195.6|4189.6|56
1610635770000|2021-01-14 14:49:30|4199.6|4193.6|4199.6|4193.6|4200.1|4194.1|4199.1|4193.1|111
1610635780000|2021-01-14 14:49:40|4200.1|4194.1|4202.1|4196.1|4202.1|4196.1|4199.1|4193.1|28
1610635790000|2021-01-14 14:49:50|||||||||18
1610635800000|2021-01-14 14:50:00|4201.1|4195.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|30
1610635810000|2021-01-14 14:50:10|4201.1|4195.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|16
1610635820000|2021-01-14 14:50:20|||||||||87
1610635830000|2021-01-14 14:50:30|||||||||27
1610635840000|2021-01-14 14:50:40|4201.6|4195.6|4202.1|4196.1|4202.1|4196.1|4201.6|4195.6|4
1610635850000|2021-01-14 14:50:50|4202.6|4196.6|4202.1|4196.1|4202.6|4196.6|4202.1|4196.1|24
1610635860000|2021-01-14 14:51:00|4202.6|4196.6|4200.1|4194.1|4202.6|4196.6|4199.1|4193.1|20
1610635870000|2021-01-14 14:51:10|4199.6|4193.6|4199.1|4193.1|4199.6|4193.6|4199.1|4193.1|10
1610635880000|2021-01-14 14:51:20|4200.1|4194.1|4200.1|4194.1|4200.6|4194.6|4200.1|4194.1|12
1610635890000|2021-01-14 14:51:30|4199.1|4193.1|4200.1|4194.1|4200.1|4194.1|4199.1|4193.1|15
1610635900000|2021-01-14 14:51:40|4200.6|4194.6|4202.1|4196.1|4202.1|4196.1|4200.6|4194.6|14
1610635910000|2021-01-14 14:51:50|4201.1|4195.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|12
1610635920000|2021-01-14 14:52:00|4203.1|4197.1|4204.1|4198.1|4204.1|4198.1|4203.1|4197.1|11
1610635930000|2021-01-14 14:52:10|4205.1|4199.1|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|24
1610635940000|2021-01-14 14:52:20|4204.1|4198.1|4202.1|4196.1|4204.6|4198.6|4202.1|4196.1|23
1610635950000|2021-01-14 14:52:30|4201.1|4195.1|4200.1|4194.1|4201.1|4195.1|4200.1|4194.1|11
1610635960000|2021-01-14 14:52:40|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4200.6|4194.6|4
1610635970000|2021-01-14 14:52:50|4201.6|4195.6|4202.1|4196.1|4202.1|4196.1|4201.6|4195.6|8
1610635980000|2021-01-14 14:53:00|4203.1|4197.1|4203.1|4197.1|4204.1|4198.1|4202.1|4196.1|18
1610635990000|2021-01-14 14:53:10|4204.1|4198.1|4205.6|4199.6|4206.1|4200.1|4204.1|4198.1|33
1610636000000|2021-01-14 14:53:20|4206.1|4200.1|4208.1|4202.1|4208.1|4202.1|4206.1|4200.1|4
1610636010000|2021-01-14 14:53:30|4207.6|4201.6|4210.1|4204.1|4210.1|4204.1|4207.6|4201.6|27
1610636020000|2021-01-14 14:53:40|4209.1|4203.1|4209.6|4203.6|4210.1|4204.1|4209.1|4203.1|14
1610636030000|2021-01-14 14:53:50|4209.1|4203.1|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|11
1610636040000|2021-01-14 14:54:00|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|18
1610636050000|2021-01-14 14:54:10|||||||||2
1610636060000|2021-01-14 14:54:20|||||||||4
1610636070000|2021-01-14 14:54:30|4211.1|4205.1|4209.1|4203.1|4211.1|4205.1|4209.1|4203.1|15
1610636080000|2021-01-14 14:54:40|4209.6|4203.6|4208.6|4202.6|4210.1|4204.1|4208.1|4202.1|25
1610636090000|2021-01-14 14:54:50|4208.1|4202.1|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|21
1610636100000|2021-01-14 14:55:00|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|22
1610636110000|2021-01-14 14:55:10|||||||||4
1610636120000|2021-01-14 14:55:20|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|7
1610636130000|2021-01-14 14:55:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|53
1610636140000|2021-01-14 14:55:40|||||||||63
1610636150000|2021-01-14 14:55:50|4213.1|4207.1|4216.6|4210.6|4217.6|4211.6|4213.1|4207.1|89
1610636160000|2021-01-14 14:56:00|4216.1|4210.1|4214.1|4208.1|4216.1|4210.1|4214.1|4208.1|82
1610636170000|2021-01-14 14:56:10|4214.6|4208.6|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|11
1610636180000|2021-01-14 14:56:20|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|15
1610636190000|2021-01-14 14:56:30|||||||||16
1610636200000|2021-01-14 14:56:40|4216.6|4210.6|4215.6|4209.6|4216.6|4210.6|4214.1|4208.1|59
1610636210000|2021-01-14 14:56:50|4216.1|4210.1|4218.1|4212.1|4219.1|4213.1|4216.1|4210.1|43
1610636220000|2021-01-14 14:57:00|4217.1|4211.1|4215.6|4209.6|4217.6|4211.6|4215.6|4209.6|15
1610636230000|2021-01-14 14:57:10|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|19
1610636240000|2021-01-14 14:57:20|4216.6|4210.6|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|9
1610636250000|2021-01-14 14:57:30|4217.1|4211.1|4217.6|4211.6|4218.1|4212.1|4217.1|4211.1|11
1610636260000|2021-01-14 14:57:40|4218.1|4212.1|4216.1|4210.1|4218.1|4212.1|4216.1|4210.1|13
1610636270000|2021-01-14 14:57:50|4216.6|4210.6|4217.1|4211.1|4217.1|4211.1|4216.6|4210.6|13
1610636280000|2021-01-14 14:58:00|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|12
1610636290000|2021-01-14 14:58:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|21
1610636300000|2021-01-14 14:58:20|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4214.6|4208.6|15
1610636310000|2021-01-14 14:58:30|4214.6|4208.6|4217.1|4211.1|4217.1|4211.1|4214.1|4208.1|15
1610636320000|2021-01-14 14:58:40|4216.6|4210.6|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|16
1610636330000|2021-01-14 14:58:50|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|14
1610636340000|2021-01-14 14:59:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|12
1610636350000|2021-01-14 14:59:10|4214.1|4208.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|14
1610636360000|2021-01-14 14:59:20|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|39
1610636370000|2021-01-14 14:59:30|4212.1|4206.1|4214.6|4208.6|4214.6|4208.6|4212.1|4206.1|10
1610636380000|2021-01-14 14:59:40|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|7
1610636390000|2021-01-14 14:59:50|4213.1|4207.1|4214.6|4208.6|4214.6|4208.6|4213.1|4207.1|42
1610636400000|2021-01-14 15:00:00|4214.1|4208.1|4208.6|4202.6|4214.1|4208.1|4208.1|4202.1|31
1610636410000|2021-01-14 15:00:10|4208.1|4202.1|4208.1|4202.1|4208.6|4202.6|4207.1|4201.1|21
1610636420000|2021-01-14 15:00:20|4208.6|4202.6|4206.6|4200.6|4209.1|4203.1|4206.6|4200.6|33
1610636430000|2021-01-14 15:00:30|4206.1|4200.1|4209.6|4203.6|4210.1|4204.1|4206.1|4200.1|24
1610636440000|2021-01-14 15:00:40|4207.1|4201.1|4211.1|4205.1|4211.1|4205.1|4207.1|4201.1|15
1610636450000|2021-01-14 15:00:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|12
1610636460000|2021-01-14 15:01:00|4211.6|4205.6|4207.1|4201.1|4211.6|4205.6|4207.1|4201.1|104
1610636470000|2021-01-14 15:01:10|4207.6|4201.6|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|11
1610636480000|2021-01-14 15:01:20|4207.6|4201.6|4202.6|4196.6|4208.1|4202.1|4202.6|4196.6|81
1610636490000|2021-01-14 15:01:30|4203.1|4197.1|4201.6|4195.6|4203.1|4197.1|4200.1|4194.1|62
1610636500000|2021-01-14 15:01:40|4202.1|4196.1|4200.6|4194.6|4202.1|4196.1|4200.6|4194.6|18
1610636510000|2021-01-14 15:01:50|4201.1|4195.1|4199.6|4193.6|4201.1|4195.1|4197.6|4191.6|20
1610636520000|2021-01-14 15:02:00|4199.1|4193.1|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|2
1610636530000|2021-01-14 15:02:10|4200.1|4194.1|4202.1|4196.1|4202.1|4196.1|4200.1|4194.1|40
1610636540000|2021-01-14 15:02:20|4203.1|4197.1|4202.1|4196.1|4203.1|4197.1|4202.1|4196.1|7
1610636550000|2021-01-14 15:02:30|||||||||15
1610636560000|2021-01-14 15:02:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.1|4196.1|21
1610636570000|2021-01-14 15:02:50|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|8
1610636580000|2021-01-14 15:03:00|4203.6|4197.6|4200.1|4194.1|4203.6|4197.6|4199.6|4193.6|63
1610636590000|2021-01-14 15:03:10|4201.1|4195.1|4202.6|4196.6|4202.6|4196.6|4201.1|4195.1|20
1610636600000|2021-01-14 15:03:20|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|20
1610636610000|2021-01-14 15:03:30|4201.6|4195.6|4201.1|4195.1|4201.6|4195.6|4200.1|4194.1|64
1610636620000|2021-01-14 15:03:40|4200.1|4194.1|4200.1|4194.1|4201.1|4195.1|4200.1|4194.1|7
1610636630000|2021-01-14 15:03:50|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|21
1610636640000|2021-01-14 15:04:00|4202.1|4196.1|4203.6|4197.6|4203.6|4197.6|4202.1|4196.1|11
1610636650000|2021-01-14 15:04:10|4203.1|4197.1|4206.1|4200.1|4206.1|4200.1|4203.1|4197.1|25
1610636660000|2021-01-14 15:04:20|4205.6|4199.6|4207.1|4201.1|4207.1|4201.1|4205.6|4199.6|15
1610636670000|2021-01-14 15:04:30|4207.6|4201.6|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|7
1610636680000|2021-01-14 15:04:40|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|1
1610636690000|2021-01-14 15:04:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|24
1610636700000|2021-01-14 15:05:00|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4205.6|4199.6|29
1610636720000|2021-01-14 15:05:20|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|11
1610636730000|2021-01-14 15:05:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|3
1610636740000|2021-01-14 15:05:40|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|12
1610636750000|2021-01-14 15:05:50|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|6
1610636760000|2021-01-14 15:06:00|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1610636770000|2021-01-14 15:06:10|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|12
1610636780000|2021-01-14 15:06:20|4206.6|4200.6|4208.1|4202.1|4208.1|4202.1|4206.6|4200.6|16
1610636790000|2021-01-14 15:06:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|6
1610636800000|2021-01-14 15:06:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|6
1610636810000|2021-01-14 15:06:50|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|23
1610636820000|2021-01-14 15:07:00|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|21
1610636830000|2021-01-14 15:07:10|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|2
1610636840000|2021-01-14 15:07:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1610636850000|2021-01-14 15:07:30|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|19
1610636860000|2021-01-14 15:07:40|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|17
1610636870000|2021-01-14 15:07:50|4206.1|4200.1|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|9
1610636880000|2021-01-14 15:08:00|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|11
1610636890000|2021-01-14 15:08:10|||||||||3
1610636900000|2021-01-14 15:08:20|4205.6|4199.6|4205.1|4199.1|4205.6|4199.6|4204.6|4198.6|6
1610636910000|2021-01-14 15:08:30|4204.1|4198.1|4206.1|4200.1|4206.1|4200.1|4204.1|4198.1|18
1610636920000|2021-01-14 15:08:40|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|1
1610636930000|2021-01-14 15:08:50|4207.1|4201.1|4205.6|4199.6|4207.1|4201.1|4205.6|4199.6|8
1610636940000|2021-01-14 15:09:00|4206.1|4200.1|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|2
1610636950000|2021-01-14 15:09:10|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|5
1610636960000|2021-01-14 15:09:20|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4206.6|4200.6|18
1610636970000|2021-01-14 15:09:30|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|22
1610636980000|2021-01-14 15:09:40|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.1|4201.1|8
1610636990000|2021-01-14 15:09:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|10
1610637000000|2021-01-14 15:10:00|||||||||16
1610637010000|2021-01-14 15:10:10|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|11
1610637020000|2021-01-14 15:10:20|||||||||6
1610637030000|2021-01-14 15:10:30|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|7
1610637040000|2021-01-14 15:10:40|||||||||6
1610637050000|2021-01-14 15:10:50|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|8
1610637060000|2021-01-14 15:11:00|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|14
1610637070000|2021-01-14 15:11:10|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|3
1610637080000|2021-01-14 15:11:20|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|1
1610637100000|2021-01-14 15:11:40|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|16
1610637110000|2021-01-14 15:11:50|4206.1|4200.1|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|3
1610637120000|2021-01-14 15:12:00|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|24
1610637130000|2021-01-14 15:12:10|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|10
1610637140000|2021-01-14 15:12:20|||||||||8
1610637160000|2021-01-14 15:12:40|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|15
1610637170000|2021-01-14 15:12:50|||||||||1
1610637180000|2021-01-14 15:13:00|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|15
1610637190000|2021-01-14 15:13:10|||||||||7
1610637200000|2021-01-14 15:13:20|4208.1|4202.1|4211.1|4205.1|4211.6|4205.6|4208.1|4202.1|44
1610637220000|2021-01-14 15:13:40|4211.6|4205.6|4213.1|4207.1|4213.1|4207.1|4211.6|4205.6|20
1610637230000|2021-01-14 15:13:50|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4
1610637240000|2021-01-14 15:14:00|4212.1|4206.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|22
1610637250000|2021-01-14 15:14:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|3
1610637260000|2021-01-14 15:14:20|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|4
1610637270000|2021-01-14 15:14:30|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|63
1610637280000|2021-01-14 15:14:40|4216.6|4210.6|4216.6|4210.6|4217.1|4211.1|4216.1|4210.1|9
1610637290000|2021-01-14 15:14:50|4216.1|4210.1|4216.6|4210.6|4217.1|4211.1|4216.1|4210.1|11
1610637300000|2021-01-14 15:15:00|4217.1|4211.1|4218.1|4212.1|4218.1|4212.1|4217.1|4211.1|48
1610637320000|2021-01-14 15:15:20|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|15
1610637330000|2021-01-14 15:15:30|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|4
1610637340000|2021-01-14 15:15:40|4217.6|4211.6|4218.1|4212.1|4218.1|4212.1|4217.1|4211.1|19
1610637350000|2021-01-14 15:15:50|||||||||26
1610637360000|2021-01-14 15:16:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|30
1610637370000|2021-01-14 15:16:10|||||||||25
1610637380000|2021-01-14 15:16:20|||||||||14
1610637390000|2021-01-14 15:16:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|7
1610637400000|2021-01-14 15:16:40|4222.1|4216.1|4225.1|4219.1|4225.1|4219.1|4222.1|4216.1|26
1610637410000|2021-01-14 15:16:50|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|85
1610637420000|2021-01-14 15:17:00|4225.6|4219.6|4220.6|4214.6|4225.6|4219.6|4220.6|4214.6|66
1610637430000|2021-01-14 15:17:10|4221.1|4215.1|4220.1|4214.1|4221.6|4215.6|4220.1|4214.1|17
1610637440000|2021-01-14 15:17:20|4220.6|4214.6|4222.1|4216.1|4222.1|4216.1|4220.6|4214.6|5
1610637450000|2021-01-14 15:17:30|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4221.1|4215.1|3
1610637460000|2021-01-14 15:17:40|4221.1|4215.1|4222.6|4216.6|4222.6|4216.6|4221.1|4215.1|11
1610637470000|2021-01-14 15:17:50|4222.1|4216.1|4223.6|4217.6|4224.1|4218.1|4222.1|4216.1|17
1610637480000|2021-01-14 15:18:00|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4222.6|4216.6|12
1610637490000|2021-01-14 15:18:10|4223.1|4217.1|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|28
1610637500000|2021-01-14 15:18:20|4223.6|4217.6|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|7
1610637510000|2021-01-14 15:18:30|4223.6|4217.6|4221.6|4215.6|4223.6|4217.6|4221.6|4215.6|10
1610637520000|2021-01-14 15:18:40|4221.1|4215.1|4221.6|4215.6|4221.6|4215.6|4221.1|4215.1|10
1610637530000|2021-01-14 15:18:50|4221.1|4215.1|4221.6|4215.6|4222.1|4216.1|4221.1|4215.1|3
1610637540000|2021-01-14 15:19:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|7
1610637550000|2021-01-14 15:19:10|4221.6|4215.6|4222.1|4216.1|4223.1|4217.1|4221.6|4215.6|23
1610637560000|2021-01-14 15:19:20|||||||||1
1610637570000|2021-01-14 15:19:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|7
1610637580000|2021-01-14 15:19:40|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|3
1610637590000|2021-01-14 15:19:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|10
1610637600000|2021-01-14 15:20:00|4222.1|4216.1|4222.1|4216.1|4223.1|4217.1|4221.6|4215.6|12
1610637610000|2021-01-14 15:20:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4
1610637620000|2021-01-14 15:20:20|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.1|4214.1|5
1610637630000|2021-01-14 15:20:30|4222.1|4216.1|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|14
1610637640000|2021-01-14 15:20:40|4221.6|4215.6|4220.1|4214.1|4221.6|4215.6|4220.1|4214.1|8
1610637650000|2021-01-14 15:20:50|4219.6|4213.6|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|13
1610637660000|2021-01-14 15:21:00|4220.1|4214.1|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|20
1610637670000|2021-01-14 15:21:10|4221.1|4215.1|4221.6|4215.6|4222.1|4216.1|4221.1|4215.1|5
1610637680000|2021-01-14 15:21:20|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|4
1610637690000|2021-01-14 15:21:30|4223.1|4217.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|5
1610637700000|2021-01-14 15:21:40|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|0
1610637710000|2021-01-14 15:21:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|14
1610637720000|2021-01-14 15:22:00|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|20
1610637730000|2021-01-14 15:22:10|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.1|4213.1|5
1610637740000|2021-01-14 15:22:20|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|1
1610637750000|2021-01-14 15:22:30|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|10
1610637760000|2021-01-14 15:22:40|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1610637770000|2021-01-14 15:22:50|||||||||17
1610637780000|2021-01-14 15:23:00|4219.6|4213.6|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|10
1610637800000|2021-01-14 15:23:20|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|4
1610637810000|2021-01-14 15:23:30|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|9
1610637820000|2021-01-14 15:23:40|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|5
1610637830000|2021-01-14 15:23:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|15
1610637840000|2021-01-14 15:24:00|4223.1|4217.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|17
1610637850000|2021-01-14 15:24:10|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|9
1610637860000|2021-01-14 15:24:20|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|60
1610637870000|2021-01-14 15:24:30|4219.6|4213.6|4219.6|4213.6|4221.1|4215.1|4218.6|4212.6|38
1610637880000|2021-01-14 15:24:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|29
1610637890000|2021-01-14 15:24:50|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|18
1610637900000|2021-01-14 15:25:00|4219.6|4213.6|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|60
1610637910000|2021-01-14 15:25:10|4219.6|4213.6|4220.1|4214.1|4220.1|4214.1|4219.6|4213.6|10
1610637930000|2021-01-14 15:25:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|37
1610637940000|2021-01-14 15:25:40|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|5
1610637950000|2021-01-14 15:25:50|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|1
1610637960000|2021-01-14 15:26:00|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|41
1610637970000|2021-01-14 15:26:10|4223.6|4217.6|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|40
1610637980000|2021-01-14 15:26:20|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|19
1610637990000|2021-01-14 15:26:30|4224.1|4218.1|4222.1|4216.1|4224.1|4218.1|4222.1|4216.1|57
1610638000000|2021-01-14 15:26:40|||||||||14
1610638010000|2021-01-14 15:26:50|4221.1|4215.1|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|3
1610638020000|2021-01-14 15:27:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|7
1610638030000|2021-01-14 15:27:10|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|11
1610638040000|2021-01-14 15:27:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|10
1610638050000|2021-01-14 15:27:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|31
1610638060000|2021-01-14 15:27:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|11
1610638070000|2021-01-14 15:27:50|4221.6|4215.6|4221.6|4215.6|4222.1|4216.1|4221.1|4215.1|8
1610638080000|2021-01-14 15:28:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|19
1610638090000|2021-01-14 15:28:10|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4
1610638100000|2021-01-14 15:28:20|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|5
1610638110000|2021-01-14 15:28:30|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|5
1610638120000|2021-01-14 15:28:40|||||||||3
1610638130000|2021-01-14 15:28:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|12
1610638140000|2021-01-14 15:29:00|||||||||4
1610638150000|2021-01-14 15:29:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|3
1610638160000|2021-01-14 15:29:20|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|24
1610638170000|2021-01-14 15:29:30|4222.1|4216.1|4221.1|4215.1|4222.1|4216.1|4220.1|4214.1|34
1610638180000|2021-01-14 15:29:40|||||||||13
1610638190000|2021-01-14 15:29:50|4220.6|4214.6|4221.6|4215.6|4222.1|4216.1|4220.6|4214.6|18
1610638200000|2021-01-14 15:30:00|4221.1|4215.1|4223.1|4217.1|4223.1|4217.1|4221.1|4215.1|51
1610638210000|2021-01-14 15:30:10|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|20
1610638220000|2021-01-14 15:30:20|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|27
1610638230000|2021-01-14 15:30:30|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|6
1610638240000|2021-01-14 15:30:40|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|22
1610638250000|2021-01-14 15:30:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|5
1610638260000|2021-01-14 15:31:00|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|5
1610638270000|2021-01-14 15:31:10|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|5
1610638280000|2021-01-14 15:31:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4
1610638290000|2021-01-14 15:31:30|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|7
1610638300000|2021-01-14 15:31:40|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|1
1610638310000|2021-01-14 15:31:50|4224.1|4218.1|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|5
1610638320000|2021-01-14 15:32:00|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|22
1610638330000|2021-01-14 15:32:10|4225.1|4219.1|4227.1|4221.1|4227.1|4221.1|4225.1|4219.1|63
1610638340000|2021-01-14 15:32:20|||||||||68
1610638350000|2021-01-14 15:32:30|||||||||18
1610638360000|2021-01-14 15:32:40|||||||||6
1610638370000|2021-01-14 15:32:50|||||||||3
1610638390000|2021-01-14 15:33:10|||||||||8
1610638400000|2021-01-14 15:33:20|||||||||9
1610638410000|2021-01-14 15:33:30|||||||||6
1610638420000|2021-01-14 15:33:40|||||||||4
1610638430000|2021-01-14 15:33:50|||||||||1
1610638440000|2021-01-14 15:34:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|2
1610638450000|2021-01-14 15:34:10|4227.1|4221.1|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|13
1610638460000|2021-01-14 15:34:20|4227.1|4221.1|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|7
1610638470000|2021-01-14 15:34:30|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|7
1610638480000|2021-01-14 15:34:40|4226.6|4220.6|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|18
1610638490000|2021-01-14 15:34:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|18
1610638500000|2021-01-14 15:35:00|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|11
1610638510000|2021-01-14 15:35:10|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|12
1610638520000|2021-01-14 15:35:20|||||||||13
1610638530000|2021-01-14 15:35:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|21
1610638540000|2021-01-14 15:35:40|||||||||7
1610638550000|2021-01-14 15:35:50|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|21
1610638560000|2021-01-14 15:36:00|4228.1|4222.1|4229.1|4223.1|4229.1|4223.1|4228.1|4222.1|27
1610638570000|2021-01-14 15:36:10|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|19
1610638580000|2021-01-14 15:36:20|4231.1|4225.1|4235.1|4229.1|4235.1|4229.1|4231.1|4225.1|71
1610638590000|2021-01-14 15:36:30|4236.1|4230.1|4236.1|4230.1|4238.1|4232.1|4236.1|4230.1|155
1610638600000|2021-01-14 15:36:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|20
1610638610000|2021-01-14 15:36:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|2
1610638620000|2021-01-14 15:37:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|41
1610638630000|2021-01-14 15:37:10|4235.1|4229.1|4235.1|4229.1|4235.6|4229.6|4234.1|4228.1|42
1610638640000|2021-01-14 15:37:20|4236.1|4230.1|4237|4231|4237|4231|4236.1|4230.1|26
1610638650000|2021-01-14 15:37:30|4238|4232|4241|4235|4241|4235|4238|4232|29
1610638660000|2021-01-14 15:37:40|4242|4236|4242|4236|4244|4238|4242|4236|69
1610638670000|2021-01-14 15:37:50|4242.5|4236.5|4240.5|4234.5|4243|4237|4240|4234|68
1610638680000|2021-01-14 15:38:00|4241|4235|4240|4234|4241|4235|4239|4233|42
1610638690000|2021-01-14 15:38:10|4241|4235|4240.5|4234.5|4241|4235|4239.5|4233.5|20
1610638700000|2021-01-14 15:38:20|4241|4235|4245|4239|4245|4239|4241|4235|31
1610638710000|2021-01-14 15:38:30|4243|4237|4241|4235|4243.5|4237.5|4241|4235|13
1610638720000|2021-01-14 15:38:40|4241.5|4235.5|4240.5|4234.5|4241.5|4235.5|4240.5|4234.5|24
1610638730000|2021-01-14 15:38:50|4240|4234|4240|4234|4240|4234|4239.5|4233.5|4
1610638740000|2021-01-14 15:39:00|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|20
1610638750000|2021-01-14 15:39:10|4241|4235|4239.5|4233.5|4241|4235|4239.5|4233.5|20
1610638760000|2021-01-14 15:39:20|4240|4234|4240|4234|4240|4234|4239|4233|7
1610638770000|2021-01-14 15:39:30|4239.5|4233.5|4240|4234|4240|4234|4239.5|4233.5|9
1610638780000|2021-01-14 15:39:40|4239|4233|4239.5|4233.5|4240|4234|4239|4233|14
1610638790000|2021-01-14 15:39:50|4239|4233|4237|4231|4240.5|4234.5|4237|4231|55
1610638800000|2021-01-14 15:40:00|4235.5|4229.5|4235.6|4229.6|4235.6|4229.6|4235.5|4229.5|21
1610638810000|2021-01-14 15:40:10|4236|4230|4237|4231|4237|4231|4235.6|4229.6|4
1610638820000|2021-01-14 15:40:20|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|7
1610638830000|2021-01-14 15:40:30|4236.1|4230.1|4236.1|4230.1|4237|4231|4236.1|4230.1|12
1610638840000|2021-01-14 15:40:40|4236.5|4230.5|4236.1|4230.1|4237|4231|4236.1|4230.1|14
1610638850000|2021-01-14 15:40:50|4236|4230|4235.5|4229.5|4236|4230|4235.5|4229.5|7
1610638860000|2021-01-14 15:41:00|4236|4230|4237|4231|4237|4231|4235.6|4229.6|16
1610638870000|2021-01-14 15:41:10|4238|4232|4238|4232|4238|4232|4238|4232|44
1610638880000|2021-01-14 15:41:20|4239|4233|4240|4234|4240.5|4234.5|4239|4233|44
1610638890000|2021-01-14 15:41:30|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|14
1610638900000|2021-01-14 15:41:40|4238|4232|4237|4231|4238.5|4232.5|4237|4231|30
1610638910000|2021-01-14 15:41:50|4236|4230|4236|4230|4236|4230|4236|4230|6
1610638920000|2021-01-14 15:42:00|||||||||19
1610638930000|2021-01-14 15:42:10|4236.5|4230.5|4234.1|4228.1|4237|4231|4233.6|4227.6|18
1610638940000|2021-01-14 15:42:20|4233.1|4227.1|4233|4227|4234|4228|4233|4227|18
1610638950000|2021-01-14 15:42:30|4232.1|4226.1|4232.6|4226.6|4233|4227|4232.1|4226.1|42
1610638960000|2021-01-14 15:42:40|4233|4227|4231.5|4225.5|4233|4227|4231.1|4225.1|8
1610638970000|2021-01-14 15:42:50|4232|4226|4229.1|4223.1|4232|4226|4228.6|4222.6|79
1610638980000|2021-01-14 15:43:00|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.1|4222.1|14
1610638990000|2021-01-14 15:43:10|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|11
1610639000000|2021-01-14 15:43:20|4229.5|4223.5|4229.1|4223.1|4230.1|4224.1|4228.1|4222.1|16
1610639010000|2021-01-14 15:43:30|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|26
1610639020000|2021-01-14 15:43:40|4229.1|4223.1|4227.1|4221.1|4229.1|4223.1|4227.1|4221.1|16
1610639030000|2021-01-14 15:43:50|4226.1|4220.1|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|48
1610639040000|2021-01-14 15:44:00|4227.1|4221.1|4228.1|4222.1|4228.1|4222.1|4227.1|4221.1|16
1610639050000|2021-01-14 15:44:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|35
1610639060000|2021-01-14 15:44:20|4225.6|4219.6|4228|4222|4228|4222|4225.6|4219.6|40
1610639070000|2021-01-14 15:44:30|4228.6|4222.6|4230.1|4224.1|4231.1|4225.1|4228.5|4222.5|30
1610639080000|2021-01-14 15:44:40|4230.6|4224.6|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|5
1610639090000|2021-01-14 15:44:50|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|9
1610639100000|2021-01-14 15:45:00|||||||||1
1610639110000|2021-01-14 15:45:10|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|13
1610639120000|2021-01-14 15:45:20|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|2
1610639130000|2021-01-14 15:45:30|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|10
1610639140000|2021-01-14 15:45:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|11
1610639150000|2021-01-14 15:45:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|0
1610639160000|2021-01-14 15:46:00|||||||||9
1610639170000|2021-01-14 15:46:10|4232.1|4226.1|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|6
1610639180000|2021-01-14 15:46:20|||||||||1
1610639190000|2021-01-14 15:46:30|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|8
1610639200000|2021-01-14 15:46:40|4233.1|4227.1|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|1
1610639220000|2021-01-14 15:47:00|4232.1|4226.1|4235.1|4229.1|4235.1|4229.1|4232.1|4226.1|27
1610639230000|2021-01-14 15:47:10|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|6
1610639250000|2021-01-14 15:47:30|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|7
1610639260000|2021-01-14 15:47:40|4234.1|4228.1|4235.1|4229.1|4235.1|4229.1|4234.1|4228.1|2
1610639270000|2021-01-14 15:47:50|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|8
1610639280000|2021-01-14 15:48:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|14
1610639300000|2021-01-14 15:48:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|20
1610639310000|2021-01-14 15:48:30|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|4
1610639330000|2021-01-14 15:48:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|3
1610639340000|2021-01-14 15:49:00|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|18
1610639350000|2021-01-14 15:49:10|4237|4231|4237.1|4231.1|4237.1|4231.1|4237|4231|21
1610639360000|2021-01-14 15:49:20|4237|4231|4237|4231|4237|4231|4237|4231|15
1610639370000|2021-01-14 15:49:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|22
1610639380000|2021-01-14 15:49:40|4238|4232|4238|4232|4238|4232|4238|4232|20
1610639390000|2021-01-14 15:49:50|4237|4231|4237.5|4231.5|4238|4232|4237|4231|18
1610639400000|2021-01-14 15:50:00|4238|4232|4239|4233|4239|4233|4238|4232|12
1610639420000|2021-01-14 15:50:20|4238|4232|4238|4232|4238|4232|4238|4232|22
1610639430000|2021-01-14 15:50:30|4237|4231|4237|4231|4237.5|4231.5|4237|4231|8
1610639440000|2021-01-14 15:50:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|6
1610639450000|2021-01-14 15:50:50|4238|4232|4238|4232|4238|4232|4237.5|4231.5|13
1610639460000|2021-01-14 15:51:00|4238.5|4232.5|4240|4234|4240.5|4234.5|4238.5|4232.5|43
1610639470000|2021-01-14 15:51:10|4239|4233|4238|4232|4239|4233|4238|4232|14
1610639500000|2021-01-14 15:51:40|4237|4231|4237|4231|4237|4231|4237|4231|7
1610639510000|2021-01-14 15:51:50|4236.5|4230.5|4237|4231|4237.5|4231.5|4236.5|4230.5|4
1610639520000|2021-01-14 15:52:00|||||||||1
1610639530000|2021-01-14 15:52:10|4236.5|4230.5|4237|4231|4237|4231|4236|4230|4
1610639540000|2021-01-14 15:52:20|4236|4230|4237|4231|4237|4231|4236|4230|18
1610639550000|2021-01-14 15:52:30|||||||||5
1610639560000|2021-01-14 15:52:40|4235|4229|4235|4229|4235|4229|4235|4229|16
1610639580000|2021-01-14 15:53:00|4234.1|4228.1|4233|4227|4234.1|4228.1|4233|4227|17
1610639590000|2021-01-14 15:53:10|||||||||5
1610639600000|2021-01-14 15:53:20|4234.1|4228.1|4233|4227|4234.1|4228.1|4233|4227|14
1610639610000|2021-01-14 15:53:30|4232.1|4226.1|4233|4227|4233|4227|4232.1|4226.1|13
1610639620000|2021-01-14 15:53:40|4232.1|4226.1|4232|4226|4232.1|4226.1|4232|4226|1
1610639630000|2021-01-14 15:53:50|4230.6|4224.6|4231|4225|4231|4225|4230.6|4224.6|4
1610639640000|2021-01-14 15:54:00|4230.1|4224.1|4229.5|4223.5|4230.1|4224.1|4229.5|4223.5|8
1610639650000|2021-01-14 15:54:10|4229.6|4223.6|4228.1|4222.1|4229.6|4223.6|4228|4222|33
1610639660000|2021-01-14 15:54:20|4229|4223|4229.6|4223.6|4229.6|4223.6|4228|4222|30
1610639670000|2021-01-14 15:54:30|4229.1|4223.1|4230|4224|4230|4224|4229.1|4223.1|9
1610639680000|2021-01-14 15:54:40|||||||||1
1610639710000|2021-01-14 15:55:10|4228.5|4222.5|4229|4223|4229|4223|4228.5|4222.5|8
1610639720000|2021-01-14 15:55:20|4230|4224|4230|4224|4230|4224|4230|4224|6
1610639730000|2021-01-14 15:55:30|4231.5|4225.5|4231.5|4225.5|4232|4226|4231|4225|17
1610639740000|2021-01-14 15:55:40|4231|4225|4231|4225|4232|4226|4231|4225|4
1610639750000|2021-01-14 15:55:50|4230|4224|4229|4223|4230|4224|4229|4223|12
1610639760000|2021-01-14 15:56:00|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|17
1610639770000|2021-01-14 15:56:10|4229|4223|4228.5|4222.5|4229|4223|4228|4222|26
1610639780000|2021-01-14 15:56:20|4229|4223|4229|4223|4229|4223|4228|4222|6
1610639790000|2021-01-14 15:56:30|4228.5|4222.5|4228.5|4222.5|4229|4223|4228.5|4222.5|8
1610639800000|2021-01-14 15:56:40|4229|4223|4228|4222|4229|4223|4227.5|4221.5|14
1610639810000|2021-01-14 15:56:50|4229|4223|4227.1|4221.1|4229|4223|4227.1|4221.1|37
1610639820000|2021-01-14 15:57:00|4228|4222|4228.5|4222.5|4229.5|4223.5|4227|4221|120
1610639830000|2021-01-14 15:57:10|4229|4223|4228|4222|4229|4223|4228|4222|32
1610639840000|2021-01-14 15:57:20|4229|4223|4229|4223|4229|4223|4228|4222|38
1610639850000|2021-01-14 15:57:30|4228.5|4222.5|4229|4223|4230|4224|4228.5|4222.5|68
1610639860000|2021-01-14 15:57:40|4228.5|4222.5|4229|4223|4229|4223|4228.5|4222.5|7
1610639870000|2021-01-14 15:57:50|4228.5|4222.5|4229.5|4223.5|4229.5|4223.5|4228|4222|14
1610639880000|2021-01-14 15:58:00|4229|4223|4228|4222|4229|4223|4228|4222|7
1610639890000|2021-01-14 15:58:10|4227|4221|4228|4222|4228|4222|4227|4221|21
1610639900000|2021-01-14 15:58:20|4227.5|4221.5|4227|4221|4227.5|4221.5|4227|4221|19
1610639910000|2021-01-14 15:58:30|4228|4222|4228|4222|4228|4222|4228|4222|8
1610639920000|2021-01-14 15:58:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|1
1610639930000|2021-01-14 15:58:50|4229|4223|4229|4223|4229|4223|4228|4222|19
1610639940000|2021-01-14 15:59:00|4228.5|4222.5|4229|4223|4229|4223|4228.5|4222.5|7
1610639950000|2021-01-14 15:59:10|||||||||1
1610639960000|2021-01-14 15:59:20|4230|4224|4230|4224|4230|4224|4230|4224|25
1610639970000|2021-01-14 15:59:30|4230.5|4224.5|4230|4224|4230.5|4224.5|4229.5|4223.5|9
1610639980000|2021-01-14 15:59:40|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|6
1610639990000|2021-01-14 15:59:50|4230|4224|4230|4224|4230|4224|4230|4224|18
1610640000000|2021-01-14 16:00:00|4229.5|4223.5|4230.5|4224.5|4231|4225|4229.5|4223.5|25
1610640010000|2021-01-14 16:00:10|4231|4225|4231|4225|4231|4225|4231|4225|0
1610640020000|2021-01-14 16:00:20|||||||||2
1610640040000|2021-01-14 16:00:40|||||||||2
1610640050000|2021-01-14 16:00:50|4232|4226|4233|4227|4233|4227|4232|4226|13
1610640060000|2021-01-14 16:01:00|4234|4228|4237|4231|4237|4231|4234|4228|55
1610640070000|2021-01-14 16:01:10|4238|4232|4238|4232|4238|4232|4238|4232|23
1610640080000|2021-01-14 16:01:20|4238.5|4232.5|4239|4233|4239|4233|4238.5|4232.5|6
1610640090000|2021-01-14 16:01:30|4240|4234|4240|4234|4240|4234|4239|4233|22
1610640100000|2021-01-14 16:01:40|||||||||18
1610640110000|2021-01-14 16:01:50|4240.5|4234.5|4245|4239|4245|4239|4240.5|4234.5|38
1610640120000|2021-01-14 16:02:00|4246|4240|4245|4239|4246|4240|4244.5|4238.5|32
1610640130000|2021-01-14 16:02:10|4246|4240|4246|4240|4247|4241|4246|4240|46
1610640140000|2021-01-14 16:02:20|4245|4239|4246|4240|4246|4240|4245|4239|13
1610640150000|2021-01-14 16:02:30|4247|4241|4246|4240|4247|4241|4246|4240|18
1610640160000|2021-01-14 16:02:40|4245.5|4239.5|4246|4240|4247|4241|4245|4239|25
1610640170000|2021-01-14 16:02:50|4247|4241|4245.5|4239.5|4247|4241|4245.5|4239.5|6
1610640180000|2021-01-14 16:03:00|4246|4240|4248|4242|4248|4242|4246|4240|48
1610640190000|2021-01-14 16:03:10|4249|4243|4249|4243|4250|4244|4249|4243|26
1610640200000|2021-01-14 16:03:20|4248|4242|4247|4241|4248|4242|4246|4240|65
1610640220000|2021-01-14 16:03:40|4248|4242|4248|4242|4248|4242|4247|4241|34
1610640230000|2021-01-14 16:03:50|4247|4241|4249|4243|4249|4243|4247|4241|10
1610640240000|2021-01-14 16:04:00|4250|4244|4256|4250|4256|4250|4249.5|4243.5|96
1610640250000|2021-01-14 16:04:10|4255|4249|4256|4250|4257|4251|4255|4249|40
1610640260000|2021-01-14 16:04:20|4256.5|4250.5|4253.5|4247.5|4256.5|4250.5|4252.5|4246.5|40
1610640270000|2021-01-14 16:04:30|4254|4248|4253|4247|4254|4248|4253|4247|20
1610640280000|2021-01-14 16:04:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1610640290000|2021-01-14 16:04:50|4254|4248|4253.5|4247.5|4255|4249|4252|4246|89
1610640300000|2021-01-14 16:05:00|4254|4248|4254|4248|4255.5|4249.5|4254|4248|14
1610640310000|2021-01-14 16:05:10|4254.5|4248.5|4256|4250|4256|4250|4254.5|4248.5|6
1610640320000|2021-01-14 16:05:20|4256.5|4250.5|4260.5|4254.5|4260.5|4254.5|4256.5|4250.5|13
1610640330000|2021-01-14 16:05:30|4262.4|4256.4|4261.9|4255.9|4263|4257|4260|4254|70
1610640340000|2021-01-14 16:05:40|4261|4255|4257.5|4251.5|4261.5|4255.5|4257.5|4251.5|26
1610640350000|2021-01-14 16:05:50|4257|4251|4259.9|4253.9|4259.9|4253.9|4256.5|4250.5|36
1610640360000|2021-01-14 16:06:00|4259|4253|4258.4|4252.4|4259.9|4253.9|4258|4252|68
1610640370000|2021-01-14 16:06:10|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|3
1610640380000|2021-01-14 16:06:20|4259.9|4253.9|4261.9|4255.9|4261.9|4255.9|4259.9|4253.9|4
1610640390000|2021-01-14 16:06:30|4261.4|4255.4|4263.4|4257.4|4263.4|4257.4|4261.4|4255.4|17
1610640400000|2021-01-14 16:06:40|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|26
1610640410000|2021-01-14 16:06:50|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|6
1610640420000|2021-01-14 16:07:00|4263.4|4257.4|4263.4|4257.4|4264.9|4258.9|4263.4|4257.4|14
1610640430000|2021-01-14 16:07:10|4263.9|4257.9|4265.4|4259.4|4265.4|4259.4|4263.9|4257.9|12
1610640440000|2021-01-14 16:07:20|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|33
1610640450000|2021-01-14 16:07:30|4267.4|4261.4|4268.9|4262.9|4268.9|4262.9|4266.9|4260.9|15
1610640460000|2021-01-14 16:07:40|4267.9|4261.9|4268.9|4262.9|4268.9|4262.9|4267.9|4261.9|32
1610640470000|2021-01-14 16:07:50|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|25
1610640480000|2021-01-14 16:08:00|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|12
1610640490000|2021-01-14 16:08:10|4267.9|4261.9|4268.9|4262.9|4268.9|4262.9|4267.9|4261.9|24
1610640500000|2021-01-14 16:08:20|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.4|4261.4|13
1610640510000|2021-01-14 16:08:30|4266.9|4260.9|4262.4|4256.4|4267.9|4261.9|4262.4|4256.4|29
1610640520000|2021-01-14 16:08:40|4262.9|4256.9|4259.4|4253.4|4262.9|4256.9|4258.4|4252.4|42
1610640530000|2021-01-14 16:08:50|4258.9|4252.9|4258.9|4252.9|4259.9|4253.9|4258.9|4252.9|5
1610640540000|2021-01-14 16:09:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|16
1610640550000|2021-01-14 16:09:10|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|31
1610640560000|2021-01-14 16:09:20|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4257.9|4251.9|11
1610640570000|2021-01-14 16:09:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|17
1610640580000|2021-01-14 16:09:40|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|36
1610640590000|2021-01-14 16:09:50|4261.9|4255.9|4263.9|4257.9|4263.9|4257.9|4261.9|4255.9|8
1610640600000|2021-01-14 16:10:00|4262.9|4256.9|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|21
1610640610000|2021-01-14 16:10:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|6
1610640620000|2021-01-14 16:10:20|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|1
1610640630000|2021-01-14 16:10:30|4261.9|4255.9|4260.9|4254.9|4262.4|4256.4|4260.9|4254.9|2
1610640640000|2021-01-14 16:10:40|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|6
1610640650000|2021-01-14 16:10:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|2
1610640660000|2021-01-14 16:11:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|1
1610640670000|2021-01-14 16:11:10|4260.9|4254.9|4262.9|4256.9|4262.9|4256.9|4260.9|4254.9|8
1610640680000|2021-01-14 16:11:20|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|8
1610640690000|2021-01-14 16:11:30|4263.9|4257.9|4265.4|4259.4|4265.4|4259.4|4263.9|4257.9|1
1610640700000|2021-01-14 16:11:40|4264.9|4258.9|4265.9|4259.9|4265.9|4259.9|4264.9|4258.9|9
1610640710000|2021-01-14 16:11:50|4266.4|4260.4|4267.9|4261.9|4268.4|4262.4|4266.4|4260.4|14
1610640720000|2021-01-14 16:12:00|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4267.9|4261.9|14
1610640730000|2021-01-14 16:12:10|4268.4|4262.4|4269.9|4263.9|4269.9|4263.9|4267.9|4261.9|26
1610640740000|2021-01-14 16:12:20|4270.4|4264.4|4270.4|4264.4|4270.9|4264.9|4269.9|4263.9|30
1610640750000|2021-01-14 16:12:30|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4269.9|4263.9|14
1610640760000|2021-01-14 16:12:40|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4269.9|4263.9|17
1610640770000|2021-01-14 16:12:50|4269.9|4263.9|4264.9|4258.9|4269.9|4263.9|4264.9|4258.9|50
1610640780000|2021-01-14 16:13:00|4265.9|4259.9|4267.9|4261.9|4267.9|4261.9|4264.9|4258.9|21
1610640790000|2021-01-14 16:13:10|4266.9|4260.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|5
1610640800000|2021-01-14 16:13:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|7
1610640810000|2021-01-14 16:13:30|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.4|4260.4|7
1610640820000|2021-01-14 16:13:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|4
1610640830000|2021-01-14 16:13:50|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|2
1610640840000|2021-01-14 16:14:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610640850000|2021-01-14 16:14:10|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|8
1610640860000|2021-01-14 16:14:20|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1610640870000|2021-01-14 16:14:30|4266.9|4260.9|4267.9|4261.9|4267.9|4261.9|4266.9|4260.9|4
1610640880000|2021-01-14 16:14:40|4267.4|4261.4|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|5
1610640890000|2021-01-14 16:14:50|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.9|4261.9|10
1610640900000|2021-01-14 16:15:00|4266.9|4260.9|4267.9|4261.9|4267.9|4261.9|4266.9|4260.9|24
1610640910000|2021-01-14 16:15:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|5
1610640920000|2021-01-14 16:15:20|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|2
1610640950000|2021-01-14 16:15:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|87
1610640960000|2021-01-14 16:16:00|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|5
1610640970000|2021-01-14 16:16:10|||||||||3
1610640980000|2021-01-14 16:16:20|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|13
1610640990000|2021-01-14 16:16:30|4270.4|4264.4|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|7
1610641000000|2021-01-14 16:16:40|4270.9|4264.9|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|19
1610641010000|2021-01-14 16:16:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|7
1610641020000|2021-01-14 16:17:00|4269|4263|4268.4|4262.4|4269.9|4263.9|4268.4|4262.4|15
1610641030000|2021-01-14 16:17:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|6
1610641040000|2021-01-14 16:17:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|11
1610641050000|2021-01-14 16:17:30|||||||||4
1610641060000|2021-01-14 16:17:40|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|10
1610641070000|2021-01-14 16:17:50|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|9
1610641080000|2021-01-14 16:18:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4267.9|4261.9|6
1610641090000|2021-01-14 16:18:10|4269.4|4263.4|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|7
1610641100000|2021-01-14 16:18:20|4268.4|4262.4|4267.9|4261.9|4268.9|4262.9|4267.9|4261.9|4
1610641110000|2021-01-14 16:18:30|4268.4|4262.4|4265.9|4259.9|4268.4|4262.4|4264.9|4258.9|25
1610641120000|2021-01-14 16:18:40|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|7
1610641130000|2021-01-14 16:18:50|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|14
1610641140000|2021-01-14 16:19:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4262.9|4256.9|51
1610641150000|2021-01-14 16:19:10|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4263.9|4257.9|4
1610641160000|2021-01-14 16:19:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1610641170000|2021-01-14 16:19:30|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|9
1610641180000|2021-01-14 16:19:40|4262.9|4256.9|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|45
1610641190000|2021-01-14 16:19:50|4262|4256|4261.9|4255.9|4262|4256|4261.9|4255.9|15
1610641200000|2021-01-14 16:20:00|4261.4|4255.4|4260.5|4254.5|4262|4256|4260|4254|71
1610641210000|2021-01-14 16:20:10|4261|4255|4257.5|4251.5|4261|4255|4257.5|4251.5|50
1610641220000|2021-01-14 16:20:20|4256.5|4250.5|4256|4250|4257|4251|4254|4248|45
1610641230000|2021-01-14 16:20:30|4257|4251|4255|4249|4257|4251|4255|4249|25
1610641240000|2021-01-14 16:20:40|4256|4250|4256|4250|4257|4251|4255.5|4249.5|53
1610641250000|2021-01-14 16:20:50|4255.5|4249.5|4257|4251|4257|4251|4255.5|4249.5|23
1610641260000|2021-01-14 16:21:00|4256.5|4250.5|4259|4253|4259|4253|4256|4250|13
1610641270000|2021-01-14 16:21:10|4258.5|4252.5|4258.5|4252.5|4259|4253|4258|4252|6
1610641280000|2021-01-14 16:21:20|4259|4253|4258|4252|4259|4253|4258|4252|9
1610641290000|2021-01-14 16:21:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|10
1610641300000|2021-01-14 16:21:40|4258|4252|4258|4252|4258|4252|4257.5|4251.5|4
1610641310000|2021-01-14 16:21:50|||||||||18
1610641320000|2021-01-14 16:22:00|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|8
1610641330000|2021-01-14 16:22:10|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|8
1610641340000|2021-01-14 16:22:20|4258|4252|4257|4251|4258|4252|4256|4250|43
1610641350000|2021-01-14 16:22:30|4256.5|4250.5|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|3
1610641360000|2021-01-14 16:22:40|4258|4252|4258|4252|4258|4252|4258|4252|3
1610641370000|2021-01-14 16:22:50|||||||||4
1610641380000|2021-01-14 16:23:00|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|18
1610641390000|2021-01-14 16:23:10|||||||||4
1610641420000|2021-01-14 16:23:40|4256|4250|4256|4250|4256|4250|4256|4250|35
1610641430000|2021-01-14 16:23:50|4257|4251|4256.5|4250.5|4257|4251|4256|4250|56
1610641440000|2021-01-14 16:24:00|4257|4251|4258|4252|4258|4252|4257|4251|5
1610641450000|2021-01-14 16:24:10|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|5
1610641480000|2021-01-14 16:24:40|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|22
1610641490000|2021-01-14 16:24:50|||||||||54
1610641500000|2021-01-14 16:25:00|4257|4251|4257|4251|4257|4251|4257|4251|26
1610641510000|2021-01-14 16:25:10|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|2
1610641520000|2021-01-14 16:25:20|||||||||17
1610641530000|2021-01-14 16:25:30|||||||||26
1610641540000|2021-01-14 16:25:40|4257|4251|4257|4251|4257|4251|4257|4251|5
1610641550000|2021-01-14 16:25:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256|4250|64
1610641560000|2021-01-14 16:26:00|4256|4250|4256|4250|4256|4250|4256|4250|1
1610641570000|2021-01-14 16:26:10|4255|4249|4255|4249|4255|4249|4255|4249|7
1610641580000|2021-01-14 16:26:20|4254|4248|4254|4248|4254|4248|4254|4248|2
1610641590000|2021-01-14 16:26:30|4255|4249|4255|4249|4255|4249|4254.5|4248.5|16
1610641600000|2021-01-14 16:26:40|||||||||6
1610641610000|2021-01-14 16:26:50|||||||||4
1610641630000|2021-01-14 16:27:10|4254|4248|4254|4248|4254|4248|4254|4248|11
1610641640000|2021-01-14 16:27:20|4255|4249|4255|4249|4255|4249|4255|4249|7
1610641650000|2021-01-14 16:27:30|||||||||5
1610641660000|2021-01-14 16:27:40|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|24
1610641670000|2021-01-14 16:27:50|4257|4251|4257|4251|4257|4251|4257|4251|0
1610641680000|2021-01-14 16:28:00|||||||||1
1610641690000|2021-01-14 16:28:10|||||||||20
1610641700000|2021-01-14 16:28:20|4258|4252|4259|4253|4259|4253|4258|4252|35
1610641710000|2021-01-14 16:28:30|4260|4254|4260|4254|4260|4254|4259.5|4253.5|94
1610641730000|2021-01-14 16:28:50|||||||||1
1610641740000|2021-01-14 16:29:00|4259|4253|4259|4253|4259|4253|4259|4253|18
1610641760000|2021-01-14 16:29:20|||||||||1
1610641770000|2021-01-14 16:29:30|||||||||5
1610641780000|2021-01-14 16:29:40|4260|4254|4260|4254|4260|4254|4260|4254|3
1610641790000|2021-01-14 16:29:50|4259|4253|4259|4253|4259|4253|4258|4252|27
1610641800000|2021-01-14 16:30:00|4256.5|4250.5|4256|4250|4256.5|4250.5|4255|4249|18
1610641810000|2021-01-14 16:30:10|||||||||1
1610641820000|2021-01-14 16:30:20|||||||||3
1610641830000|2021-01-14 16:30:30|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|8
1610641840000|2021-01-14 16:30:40|4257|4251|4256|4250|4257|4251|4256|4250|1
1610641850000|2021-01-14 16:30:50|4256.5|4250.5|4256.5|4250.5|4257|4251|4256.5|4250.5|4
1610641860000|2021-01-14 16:31:00|4256|4250|4256|4250|4256.5|4250.5|4256|4250|1
1610641870000|2021-01-14 16:31:10|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|26
1610641880000|2021-01-14 16:31:20|||||||||1
1610641890000|2021-01-14 16:31:30|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|7
1610641900000|2021-01-14 16:31:40|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|6
1610641920000|2021-01-14 16:32:00|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|6
1610641940000|2021-01-14 16:32:20|4259|4253|4259|4253|4259|4253|4259|4253|9
1610641950000|2021-01-14 16:32:30|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|7
1610641960000|2021-01-14 16:32:40|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|3
1610641970000|2021-01-14 16:32:50|||||||||2
1610641980000|2021-01-14 16:33:00|||||||||1
1610641990000|2021-01-14 16:33:10|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|18
1610642000000|2021-01-14 16:33:20|4258|4252|4258|4252|4258|4252|4258|4252|3
1610642010000|2021-01-14 16:33:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|9
1610642020000|2021-01-14 16:33:40|4258|4252|4258|4252|4258|4252|4258|4252|0
1610642040000|2021-01-14 16:34:00|||||||||2
1610642050000|2021-01-14 16:34:10|||||||||2
1610642080000|2021-01-14 16:34:40|||||||||2
1610642090000|2021-01-14 16:34:50|||||||||2
1610642100000|2021-01-14 16:35:00|||||||||8
1610642110000|2021-01-14 16:35:10|||||||||3
1610642120000|2021-01-14 16:35:20|4259|4253|4259|4253|4259|4253|4259|4253|24
1610642130000|2021-01-14 16:35:30|||||||||2
1610642140000|2021-01-14 16:35:40|4259.5|4253.5|4261|4255|4261|4255|4259|4253|36
1610642150000|2021-01-14 16:35:50|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|12
1610642160000|2021-01-14 16:36:00|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|14
1610642170000|2021-01-14 16:36:10|4262|4256|4262|4256|4262|4256|4262|4256|4
1610642180000|2021-01-14 16:36:20|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|10
1610642190000|2021-01-14 16:36:30|4262|4256|4262|4256|4262|4256|4261.5|4255.5|1
1610642200000|2021-01-14 16:36:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261|4255|9
1610642210000|2021-01-14 16:36:50|4262|4256|4261.5|4255.5|4262|4256|4261|4255|2
1610642220000|2021-01-14 16:37:00|4261|4255|4262|4256|4262|4256|4261|4255|37
1610642230000|2021-01-14 16:37:10|||||||||16
1610642240000|2021-01-14 16:37:20|4263|4257|4264|4258|4264|4258|4263|4257|23
1610642260000|2021-01-14 16:37:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|24
1610642270000|2021-01-14 16:37:50|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|5
1610642280000|2021-01-14 16:38:00|4263|4257|4265|4259|4265|4259|4263|4257|29
1610642290000|2021-01-14 16:38:10|4265.5|4259.5|4266|4260|4267.9|4261.9|4265.5|4259.5|53
1610642300000|2021-01-14 16:38:20|4265.4|4259.4|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|2
1610642310000|2021-01-14 16:38:30|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|25
1610642320000|2021-01-14 16:38:40|4265|4259|4265|4259|4265.4|4259.4|4265|4259|3
1610642330000|2021-01-14 16:38:50|4262.9|4256.9|4261.5|4255.5|4262.9|4256.9|4261.5|4255.5|12
1610642340000|2021-01-14 16:39:00|4261.4|4255.4|4262|4256|4262|4256|4260.5|4254.5|11
1610642350000|2021-01-14 16:39:10|4261|4255|4260.9|4254.9|4261|4255|4260.9|4254.9|5
1610642360000|2021-01-14 16:39:20|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|4
1610642370000|2021-01-14 16:39:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|8
1610642380000|2021-01-14 16:39:40|4260.9|4254.9|4261|4255|4261|4255|4260.9|4254.9|4
1610642390000|2021-01-14 16:39:50|||||||||2
1610642400000|2021-01-14 16:40:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|9
1610642410000|2021-01-14 16:40:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|13
1610642420000|2021-01-14 16:40:20|4261|4255|4261|4255|4261|4255|4261|4255|1
1610642440000|2021-01-14 16:40:40|4262.5|4256.5|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|7
1610642450000|2021-01-14 16:40:50|4261.9|4255.9|4262.4|4256.4|4262.9|4256.9|4261.9|4255.9|9
1610642460000|2021-01-14 16:41:00|4262.9|4256.9|4262|4256|4262.9|4256.9|4262|4256|45
1610642470000|2021-01-14 16:41:10|4260.9|4254.9|4260|4254|4260.9|4254.9|4260|4254|11
1610642500000|2021-01-14 16:41:40|4265|4259|4265|4259|4265|4259|4265|4259|88
1610642510000|2021-01-14 16:41:50|4264|4258|4264|4258|4265|4259|4264|4258|28
1610642520000|2021-01-14 16:42:00|4264.5|4258.5|4264.5|4258.5|4265|4259|4264|4258|7
1610642530000|2021-01-14 16:42:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|10
1610642540000|2021-01-14 16:42:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1610642550000|2021-01-14 16:42:30|4264.5|4258.5|4265|4259|4265|4259|4264|4258|12
1610642560000|2021-01-14 16:42:40|||||||||5
1610642570000|2021-01-14 16:42:50|4264|4258|4263|4257|4264.5|4258.5|4263|4257|26
1610642580000|2021-01-14 16:43:00|4262|4256|4262|4256|4262|4256|4262|4256|5
1610642590000|2021-01-14 16:43:10|4262.5|4256.5|4262|4256|4263|4257|4262|4256|23
1610642600000|2021-01-14 16:43:20|4265|4259|4265|4259|4265|4259|4265|4259|1
1610642610000|2021-01-14 16:43:30|4266|4260|4268|4262|4268|4262|4266|4260|46
1610642620000|2021-01-14 16:43:40|4266|4260|4268|4262|4268|4262|4266|4260|58
1610642630000|2021-01-14 16:43:50|||||||||3
1610642640000|2021-01-14 16:44:00|4269|4263|4269|4263|4269.5|4263.5|4269|4263|36
1610642650000|2021-01-14 16:44:10|||||||||3
1610642660000|2021-01-14 16:44:20|||||||||8
1610642670000|2021-01-14 16:44:30|4268|4262|4268|4262|4268|4262|4268|4262|11
1610642680000|2021-01-14 16:44:40|4268.5|4262.5|4269|4263|4269|4263|4268|4262|42
1610642690000|2021-01-14 16:44:50|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|6
1610642700000|2021-01-14 16:45:00|4268|4262|4269|4263|4269|4263|4268|4262|3
1610642710000|2021-01-14 16:45:10|4268.5|4262.5|4273|4267|4275|4269|4268.5|4262.5|228
1610642720000|2021-01-14 16:45:20|4272|4266|4275.9|4269.9|4276.9|4270.9|4271.5|4265.5|27
1610642730000|2021-01-14 16:45:30|4278.4|4272.4|4279.9|4273.9|4280.9|4274.9|4277.9|4271.9|47
1610642740000|2021-01-14 16:45:40|4278.9|4272.9|4278.4|4272.4|4279.4|4273.4|4277.9|4271.9|19
1610642750000|2021-01-14 16:45:50|4278.9|4272.9|4282.9|4276.9|4282.9|4276.9|4278.9|4272.9|43
1610642760000|2021-01-14 16:46:00|4284.4|4278.4|4288.5|4282.5|4289|4283|4283|4277|110
1610642770000|2021-01-14 16:46:10|4288|4282|4286.5|4280.5|4289.4|4283.4|4286.5|4280.5|25
1610642780000|2021-01-14 16:46:20|4286.4|4280.4|4288|4282|4288.5|4282.5|4286.4|4280.4|15
1610642790000|2021-01-14 16:46:30|4287.9|4281.9|4285.5|4279.5|4287.9|4281.9|4285.5|4279.5|28
1610642800000|2021-01-14 16:46:40|4285.9|4279.9|4284.4|4278.4|4286.9|4280.9|4284.4|4278.4|28
1610642810000|2021-01-14 16:46:50|4283.5|4277.5|4283.4|4277.4|4284.4|4278.4|4283.4|4277.4|24
1610642820000|2021-01-14 16:47:00|4283.9|4277.9|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|5
1610642830000|2021-01-14 16:47:10|4283|4277|4283|4277|4283|4277|4283|4277|1
1610642840000|2021-01-14 16:47:20|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|7
1610642850000|2021-01-14 16:47:30|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|12
1610642860000|2021-01-14 16:47:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|15
1610642870000|2021-01-14 16:47:50|4282|4276|4282|4276|4282|4276|4282|4276|0
1610642880000|2021-01-14 16:48:00|4281.9|4275.9|4282.9|4276.9|4283.9|4277.9|4281.9|4275.9|20
1610642890000|2021-01-14 16:48:10|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|2
1610642900000|2021-01-14 16:48:20|||||||||4
1610642910000|2021-01-14 16:48:30|4283|4277|4282.9|4276.9|4283|4277|4282.9|4276.9|4
1610642920000|2021-01-14 16:48:40|||||||||5
1610642930000|2021-01-14 16:48:50|||||||||54
1610642940000|2021-01-14 16:49:00|||||||||83
1610642970000|2021-01-14 16:49:30|||||||||1
1610642980000|2021-01-14 16:49:40|||||||||2
1610642990000|2021-01-14 16:49:50|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|25
1610643000000|2021-01-14 16:50:00|4282|4276|4282|4276|4282|4276|4282|4276|18
1610643010000|2021-01-14 16:50:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|1
1610643020000|2021-01-14 16:50:20|||||||||1
1610643030000|2021-01-14 16:50:30|||||||||1
1610643040000|2021-01-14 16:50:40|4281|4275|4281|4275|4281.4|4275.4|4281|4275|7
1610643050000|2021-01-14 16:50:50|4281.9|4275.9|4285.4|4279.4|4285.4|4279.4|4281.9|4275.9|28
1610643060000|2021-01-14 16:51:00|4285.9|4279.9|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|14
1610643070000|2021-01-14 16:51:10|4285.4|4279.4|4288.9|4282.9|4288.9|4282.9|4285.4|4279.4|9
1610643080000|2021-01-14 16:51:20|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|20
1610643090000|2021-01-14 16:51:30|||||||||3
1610643100000|2021-01-14 16:51:40|||||||||5
1610643110000|2021-01-14 16:51:50|||||||||17
1610643120000|2021-01-14 16:52:00|4290.4|4284.4|4289.4|4283.4|4290.9|4284.9|4289.4|4283.4|15
1610643130000|2021-01-14 16:52:10|4289.9|4283.9|4287.9|4281.9|4289.9|4283.9|4287.9|4281.9|13
1610643140000|2021-01-14 16:52:20|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|9
1610643170000|2021-01-14 16:52:50|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|9
1610643180000|2021-01-14 16:53:00|||||||||6
1610643190000|2021-01-14 16:53:10|||||||||1
1610643200000|2021-01-14 16:53:20|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|5
1610643210000|2021-01-14 16:53:30|||||||||1
1610643220000|2021-01-14 16:53:40|4289.9|4283.9|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|15
1610643230000|2021-01-14 16:53:50|4290.9|4284.9|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|7
1610643240000|2021-01-14 16:54:00|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|20
1610643250000|2021-01-14 16:54:10|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|18
1610643260000|2021-01-14 16:54:20|4292.4|4286.4|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|39
1610643270000|2021-01-14 16:54:30|4292.9|4286.9|4294.9|4288.9|4295.4|4289.4|4292.9|4286.9|22
1610643280000|2021-01-14 16:54:40|4295.9|4289.9|4297|4291|4297.9|4291.9|4295.9|4289.9|50
1610643290000|2021-01-14 16:54:50|4296|4290|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|21
1610643300000|2021-01-14 16:55:00|4295|4289|4295|4289|4296|4290|4294|4288|12
1610643310000|2021-01-14 16:55:10|4294.5|4288.5|4299.9|4293.9|4299.9|4293.9|4294.5|4288.5|40
1610643320000|2021-01-14 16:55:20|4299.4|4293.4|4298.4|4292.4|4300.4|4294.4|4298.4|4292.4|20
1610643330000|2021-01-14 16:55:30|4298|4292|4300|4294|4300|4294|4298|4292|16
1610643340000|2021-01-14 16:55:40|4299.5|4293.5|4301|4295|4301|4295|4299|4293|57
1610643350000|2021-01-14 16:55:50|4300.5|4294.5|4302.9|4296.9|4302.9|4296.9|4300.4|4294.4|53
1610643360000|2021-01-14 16:56:00|4303.9|4297.9|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|61
1610643370000|2021-01-14 16:56:10|4306.4|4300.4|4305.4|4299.4|4306.4|4300.4|4304.9|4298.9|100
1610643380000|2021-01-14 16:56:20|4307.4|4301.4|4304.4|4298.4|4307.4|4301.4|4304.4|4298.4|39
1610643390000|2021-01-14 16:56:30|4303.9|4297.9|4299.9|4293.9|4303.9|4297.9|4299.9|4293.9|38
1610643400000|2021-01-14 16:56:40|4300.9|4294.9|4303.9|4297.9|4303.9|4297.9|4300.9|4294.9|13
1610643410000|2021-01-14 16:56:50|4304.4|4298.4|4305.4|4299.4|4305.9|4299.9|4303.9|4297.9|31
1610643420000|2021-01-14 16:57:00|4303.9|4297.9|4302|4296|4303.9|4297.9|4302|4296|44
1610643430000|2021-01-14 16:57:10|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|74
1610643440000|2021-01-14 16:57:20|||||||||44
1610643450000|2021-01-14 16:57:30|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|72
1610643460000|2021-01-14 16:57:40|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4309.9|4303.9|28
1610643470000|2021-01-14 16:57:50|4309.4|4303.4|4307.9|4301.9|4309.4|4303.4|4307.9|4301.9|9
1610643480000|2021-01-14 16:58:00|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|28
1610643490000|2021-01-14 16:58:10|4304.4|4298.4|4304.5|4298.5|4304.9|4298.9|4303.9|4297.9|18
1610643500000|2021-01-14 16:58:20|4304.9|4298.9|4305|4299|4305.9|4299.9|4304.9|4298.9|10
1610643510000|2021-01-14 16:58:30|4306|4300|4306|4300|4306|4300|4306|4300|7
1610643520000|2021-01-14 16:58:40|4306.5|4300.5|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|10
1610643530000|2021-01-14 16:58:50|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|10
1610643540000|2021-01-14 16:59:00|4307|4301|4306.9|4300.9|4307.5|4301.5|4306.9|4300.9|29
1610643550000|2021-01-14 16:59:10|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|19
1610643560000|2021-01-14 16:59:20|4307.4|4301.4|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|10
1610643570000|2021-01-14 16:59:30|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|18
1610643580000|2021-01-14 16:59:40|||||||||3
1610643590000|2021-01-14 16:59:50|4307.9|4301.9|4307.5|4301.5|4307.9|4301.9|4307.5|4301.5|13
1610643600000|2021-01-14 17:00:00|4307|4301|4308|4302|4308|4302|4307|4301|30
1610643610000|2021-01-14 17:00:10|4307.9|4301.9|4306.4|4300.4|4307.9|4301.9|4305.4|4299.4|50
1610643620000|2021-01-14 17:00:20|4306|4300|4306.4|4300.4|4306.4|4300.4|4306|4300|10
1610643630000|2021-01-14 17:00:30|4304.5|4298.5|4303.5|4297.5|4304.5|4298.5|4303.5|4297.5|16
1610643640000|2021-01-14 17:00:40|4303|4297|4303.5|4297.5|4303.5|4297.5|4303|4297|10
1610643650000|2021-01-14 17:00:50|4303.9|4297.9|4302|4296|4303.9|4297.9|4302|4296|14
1610643660000|2021-01-14 17:01:00|4302.4|4296.4|4303.9|4297.9|4303.9|4297.9|4302|4296|5
1610643670000|2021-01-14 17:01:10|4304|4298|4306.4|4300.4|4306.9|4300.9|4304|4298|30
1610643680000|2021-01-14 17:01:20|4306.9|4300.9|4308|4302|4308|4302|4306.9|4300.9|60
1610643690000|2021-01-14 17:01:30|||||||||8
1610643700000|2021-01-14 17:01:40|4311.9|4305.9|4314.9|4308.9|4314.9|4308.9|4311.9|4305.9|81
1610643710000|2021-01-14 17:01:50|4315.9|4309.9|4315.9|4309.9|4316.9|4310.9|4315.4|4309.4|31
1610643720000|2021-01-14 17:02:00|4319.9|4313.9|4317.9|4311.9|4319.9|4313.9|4316.9|4310.9|127
1610643730000|2021-01-14 17:02:10|4316.9|4310.9|4319.9|4313.9|4319.9|4313.9|4311.9|4305.9|62
1610643740000|2021-01-14 17:02:20|4319.4|4313.4|4317.4|4311.4|4319.9|4313.9|4317.4|4311.4|29
1610643750000|2021-01-14 17:02:30|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|13
1610643760000|2021-01-14 17:02:40|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|15
1610643770000|2021-01-14 17:02:50|4316.9|4310.9|4318.9|4312.9|4318.9|4312.9|4316.9|4310.9|20
1610643780000|2021-01-14 17:03:00|4318.4|4312.4|4319.9|4313.9|4319.9|4313.9|4318.4|4312.4|28
1610643790000|2021-01-14 17:03:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|35
1610643800000|2021-01-14 17:03:20|||||||||2
1610643810000|2021-01-14 17:03:30|4319.9|4313.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|8
1610643820000|2021-01-14 17:03:40|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|36
1610643830000|2021-01-14 17:03:50|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|12
1610643840000|2021-01-14 17:04:00|4318.4|4312.4|4316.9|4310.9|4318.9|4312.9|4316.9|4310.9|37
1610643850000|2021-01-14 17:04:10|4317.4|4311.4|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|37
1610643860000|2021-01-14 17:04:20|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|9
1610643870000|2021-01-14 17:04:30|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|12
1610643880000|2021-01-14 17:04:40|4319.4|4313.4|4319.9|4313.9|4319.9|4313.9|4319.4|4313.4|3
1610643890000|2021-01-14 17:04:50|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|16
1610643900000|2021-01-14 17:05:00|4317.4|4311.4|4318.9|4312.9|4318.9|4312.9|4317.4|4311.4|29
1610643910000|2021-01-14 17:05:10|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|3
1610643920000|2021-01-14 17:05:20|||||||||3
1610643930000|2021-01-14 17:05:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4
1610643950000|2021-01-14 17:05:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|11
1610643960000|2021-01-14 17:06:00|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|7
1610643970000|2021-01-14 17:06:10|4318.4|4312.4|4318.4|4312.4|4318.9|4312.9|4317.9|4311.9|28
1610643980000|2021-01-14 17:06:20|4318.9|4312.9|4320.4|4314.4|4320.4|4314.4|4318.9|4312.9|7
1610643990000|2021-01-14 17:06:30|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|8
1610644000000|2021-01-14 17:06:40|4319.9|4313.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|7
1610644010000|2021-01-14 17:06:50|4320.4|4314.4|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|7
1610644020000|2021-01-14 17:07:00|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|10
1610644030000|2021-01-14 17:07:10|4320.4|4314.4|4322.9|4316.9|4322.9|4316.9|4320.4|4314.4|34
1610644040000|2021-01-14 17:07:20|||||||||38
1610644050000|2021-01-14 17:07:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|14
1610644060000|2021-01-14 17:07:40|4323.4|4317.4|4322.9|4316.9|4323.9|4317.9|4322.9|4316.9|13
1610644070000|2021-01-14 17:07:50|4320.9|4314.9|4319.9|4313.9|4322.9|4316.9|4319.9|4313.9|39
1610644080000|2021-01-14 17:08:00|||||||||32
1610644090000|2021-01-14 17:08:10|4320.9|4314.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|11
1610644100000|2021-01-14 17:08:20|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|87
1610644110000|2021-01-14 17:08:30|||||||||2
1610644120000|2021-01-14 17:08:40|4320.9|4314.9|4323.4|4317.4|4323.4|4317.4|4320.9|4314.9|16
1610644130000|2021-01-14 17:08:50|4323.9|4317.9|4321.9|4315.9|4323.9|4317.9|4321.9|4315.9|27
1610644140000|2021-01-14 17:09:00|||||||||4
1610644150000|2021-01-14 17:09:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|57
1610644160000|2021-01-14 17:09:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|10
1610644170000|2021-01-14 17:09:30|4321.9|4315.9|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|19
1610644180000|2021-01-14 17:09:40|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4
1610644190000|2021-01-14 17:09:50|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|5
1610644200000|2021-01-14 17:10:00|||||||||3
1610644210000|2021-01-14 17:10:10|||||||||9
1610644220000|2021-01-14 17:10:20|||||||||7
1610644230000|2021-01-14 17:10:30|||||||||2
1610644250000|2021-01-14 17:10:50|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4319.9|4313.9|13
1610644260000|2021-01-14 17:11:00|4319.9|4313.9|4317.9|4311.9|4319.9|4313.9|4317.4|4311.4|28
1610644270000|2021-01-14 17:11:10|4317.4|4311.4|4314.9|4308.9|4317.4|4311.4|4314.9|4308.9|29
1610644280000|2021-01-14 17:11:20|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|30
1610644290000|2021-01-14 17:11:30|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|18
1610644300000|2021-01-14 17:11:40|||||||||8
1610644310000|2021-01-14 17:11:50|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|20
1610644320000|2021-01-14 17:12:00|||||||||16
1610644330000|2021-01-14 17:12:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|10
1610644340000|2021-01-14 17:12:20|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|2
1610644350000|2021-01-14 17:12:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|5
1610644360000|2021-01-14 17:12:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|32
1610644370000|2021-01-14 17:12:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|22
1610644380000|2021-01-14 17:13:00|||||||||7
1610644400000|2021-01-14 17:13:20|||||||||77
1610644410000|2021-01-14 17:13:30|||||||||31
1610644420000|2021-01-14 17:13:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|13
1610644440000|2021-01-14 17:14:00|||||||||5
1610644450000|2021-01-14 17:14:10|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|26
1610644460000|2021-01-14 17:14:20|4314.4|4308.4|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|11
1610644470000|2021-01-14 17:14:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|16
1610644480000|2021-01-14 17:14:40|||||||||7
1610644490000|2021-01-14 17:14:50|4313.9|4307.9|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|17
1610644500000|2021-01-14 17:15:00|||||||||40
1610644510000|2021-01-14 17:15:10|||||||||63
1610644520000|2021-01-14 17:15:20|||||||||7
1610644530000|2021-01-14 17:15:30|||||||||13
1610644540000|2021-01-14 17:15:40|||||||||3
1610644550000|2021-01-14 17:15:50|||||||||1
1610644560000|2021-01-14 17:16:00|||||||||42
1610644580000|2021-01-14 17:16:20|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|8
1610644590000|2021-01-14 17:16:30|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|7
1610644620000|2021-01-14 17:17:00|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|5
1610644630000|2021-01-14 17:17:10|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|24
1610644640000|2021-01-14 17:17:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|2
1610644650000|2021-01-14 17:17:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|11
1610644660000|2021-01-14 17:17:40|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|8
1610644670000|2021-01-14 17:17:50|||||||||3
1610644680000|2021-01-14 17:18:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|15
1610644690000|2021-01-14 17:18:10|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|10
1610644700000|2021-01-14 17:18:20|||||||||1
1610644710000|2021-01-14 17:18:30|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|14
1610644720000|2021-01-14 17:18:40|4313.4|4307.4|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|7
1610644730000|2021-01-14 17:18:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|16
1610644740000|2021-01-14 17:19:00|||||||||17
1610644750000|2021-01-14 17:19:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|11
1610644760000|2021-01-14 17:19:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|20
1610644780000|2021-01-14 17:19:40|||||||||18
1610644790000|2021-01-14 17:19:50|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|19
1610644800000|2021-01-14 17:20:00|||||||||2
1610644810000|2021-01-14 17:20:10|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|48
1610644820000|2021-01-14 17:20:20|4311.9|4305.9|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|30
1610644830000|2021-01-14 17:20:30|4311.9|4305.9|4309.9|4303.9|4311.9|4305.9|4309.9|4303.9|6
1610644840000|2021-01-14 17:20:40|4308.9|4302.9|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|17
1610644850000|2021-01-14 17:20:50|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|3
1610644860000|2021-01-14 17:21:00|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|14
1610644870000|2021-01-14 17:21:10|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|7
1610644880000|2021-01-14 17:21:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|29
1610644890000|2021-01-14 17:21:30|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|11
1610644900000|2021-01-14 17:21:40|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4305.9|4299.9|50
1610644910000|2021-01-14 17:21:50|4305.9|4299.9|4304.9|4298.9|4306.4|4300.4|4303.9|4297.9|71
1610644920000|2021-01-14 17:22:00|||||||||47
1610644930000|2021-01-14 17:22:10|||||||||30
1610644940000|2021-01-14 17:22:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|15
1610644950000|2021-01-14 17:22:30|4306.9|4300.9|4305.4|4299.4|4306.9|4300.9|4304.9|4298.9|11
1610644960000|2021-01-14 17:22:40|4305.9|4299.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|5
1610644970000|2021-01-14 17:22:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|5
1610644980000|2021-01-14 17:23:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|78
1610644990000|2021-01-14 17:23:10|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|57
1610645000000|2021-01-14 17:23:20|||||||||2
1610645010000|2021-01-14 17:23:30|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|1
1610645020000|2021-01-14 17:23:40|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|4
1610645030000|2021-01-14 17:23:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|3
1610645050000|2021-01-14 17:24:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|8
1610645060000|2021-01-14 17:24:20|4308.9|4302.9|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|14
1610645070000|2021-01-14 17:24:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1610645080000|2021-01-14 17:24:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|7
1610645100000|2021-01-14 17:25:00|4306.9|4300.9|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|17
1610645110000|2021-01-14 17:25:10|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1610645130000|2021-01-14 17:25:30|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1610645160000|2021-01-14 17:26:00|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|25
1610645170000|2021-01-14 17:26:10|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|6
1610645180000|2021-01-14 17:26:20|||||||||11
1610645220000|2021-01-14 17:27:00|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|7
1610645230000|2021-01-14 17:27:10|4307.4|4301.4|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|14
1610645240000|2021-01-14 17:27:20|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|8
1610645250000|2021-01-14 17:27:30|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|5
1610645260000|2021-01-14 17:27:40|||||||||1
1610645270000|2021-01-14 17:27:50|4306.9|4300.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|22
1610645280000|2021-01-14 17:28:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|5
1610645290000|2021-01-14 17:28:10|||||||||6
1610645300000|2021-01-14 17:28:20|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|2
1610645310000|2021-01-14 17:28:30|||||||||5
1610645320000|2021-01-14 17:28:40|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|25
1610645330000|2021-01-14 17:28:50|4309.9|4303.9|4306.9|4300.9|4309.9|4303.9|4306.9|4300.9|67
1610645340000|2021-01-14 17:29:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|11
1610645350000|2021-01-14 17:29:10|||||||||7
1610645360000|2021-01-14 17:29:20|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|4
1610645370000|2021-01-14 17:29:30|4308.9|4302.9|4311.9|4305.9|4311.9|4305.9|4308.9|4302.9|59
1610645380000|2021-01-14 17:29:40|||||||||3
1610645390000|2021-01-14 17:29:50|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|20
1610645400000|2021-01-14 17:30:00|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4309.9|4303.9|20
1610645410000|2021-01-14 17:30:10|4309.9|4303.9|4311.4|4305.4|4311.9|4305.9|4308.9|4302.9|33
1610645420000|2021-01-14 17:30:20|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|23
1610645430000|2021-01-14 17:30:30|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|19
1610645440000|2021-01-14 17:30:40|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|18
1610645450000|2021-01-14 17:30:50|||||||||3
1610645460000|2021-01-14 17:31:00|||||||||11
1610645470000|2021-01-14 17:31:10|||||||||19
1610645480000|2021-01-14 17:31:20|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|138
1610645490000|2021-01-14 17:31:30|4312.9|4306.9|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|23
1610645500000|2021-01-14 17:31:40|4312.4|4306.4|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|6
1610645510000|2021-01-14 17:31:50|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|6
1610645520000|2021-01-14 17:32:00|4312.4|4306.4|4310.4|4304.4|4312.9|4306.9|4309.9|4303.9|16
1610645530000|2021-01-14 17:32:10|4310.9|4304.9|4308.9|4302.9|4310.9|4304.9|4308.9|4302.9|1
1610645540000|2021-01-14 17:32:20|4309.9|4303.9|4308.9|4302.9|4309.9|4303.9|4308.9|4302.9|14
1610645550000|2021-01-14 17:32:30|||||||||1
1610645570000|2021-01-14 17:32:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|13
1610645590000|2021-01-14 17:33:10|||||||||8
1610645600000|2021-01-14 17:33:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|6
1610645610000|2021-01-14 17:33:30|||||||||5
1610645620000|2021-01-14 17:33:40|||||||||1
1610645630000|2021-01-14 17:33:50|4305.9|4299.9|4304.4|4298.4|4305.9|4299.9|4303.9|4297.9|23
1610645640000|2021-01-14 17:34:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|3
1610645650000|2021-01-14 17:34:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|19
1610645660000|2021-01-14 17:34:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|5
1610645670000|2021-01-14 17:34:30|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|8
1610645690000|2021-01-14 17:34:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|36
1610645700000|2021-01-14 17:35:00|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|10
1610645710000|2021-01-14 17:35:10|4304.9|4298.9|4305.4|4299.4|4305.9|4299.9|4304.9|4298.9|10
1610645720000|2021-01-14 17:35:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4
1610645730000|2021-01-14 17:35:30|||||||||1
1610645750000|2021-01-14 17:35:50|||||||||1
1610645760000|2021-01-14 17:36:00|||||||||1
1610645780000|2021-01-14 17:36:20|||||||||7
1610645790000|2021-01-14 17:36:30|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|19
1610645800000|2021-01-14 17:36:40|||||||||1
1610645810000|2021-01-14 17:36:50|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|78
1610645820000|2021-01-14 17:37:00|4303.9|4297.9|4302.9|4296.9|4304.4|4298.4|4302.9|4296.9|35
1610645830000|2021-01-14 17:37:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|17
1610645840000|2021-01-14 17:37:20|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|109
1610645860000|2021-01-14 17:37:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|19
1610645870000|2021-01-14 17:37:50|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|2
1610645880000|2021-01-14 17:38:00|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|6
1610645890000|2021-01-14 17:38:10|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|4
1610645930000|2021-01-14 17:38:50|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|19
1610645940000|2021-01-14 17:39:00|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|4
1610645950000|2021-01-14 17:39:10|||||||||1
1610645970000|2021-01-14 17:39:30|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|6
1610645980000|2021-01-14 17:39:40|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|12
1610645990000|2021-01-14 17:39:50|||||||||10
1610646000000|2021-01-14 17:40:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4
1610646010000|2021-01-14 17:40:10|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4
1610646020000|2021-01-14 17:40:20|||||||||11
1610646030000|2021-01-14 17:40:30|||||||||5
1610646040000|2021-01-14 17:40:40|||||||||15
1610646050000|2021-01-14 17:40:50|||||||||5
1610646060000|2021-01-14 17:41:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|60
1610646080000|2021-01-14 17:41:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|5
1610646090000|2021-01-14 17:41:30|||||||||5
1610646100000|2021-01-14 17:41:40|||||||||4
1610646110000|2021-01-14 17:41:50|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|29
1610646120000|2021-01-14 17:42:00|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|8
1610646130000|2021-01-14 17:42:10|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|52
1610646140000|2021-01-14 17:42:20|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|5
1610646150000|2021-01-14 17:42:30|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.4|4303.4|8
1610646160000|2021-01-14 17:42:40|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|9
1610646170000|2021-01-14 17:42:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|11
1610646180000|2021-01-14 17:43:00|||||||||1
1610646190000|2021-01-14 17:43:10|4312.9|4306.9|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|17
1610646200000|2021-01-14 17:43:20|4312.4|4306.4|4313.9|4307.9|4314.9|4308.9|4311.9|4305.9|47
1610646210000|2021-01-14 17:43:30|||||||||4
1610646220000|2021-01-14 17:43:40|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|21
1610646240000|2021-01-14 17:44:00|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|3
1610646250000|2021-01-14 17:44:10|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|6
1610646260000|2021-01-14 17:44:20|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|1
1610646270000|2021-01-14 17:44:30|4311.9|4305.9|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|24
1610646280000|2021-01-14 17:44:40|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|6
1610646290000|2021-01-14 17:44:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|5
1610646300000|2021-01-14 17:45:00|4310.9|4304.9|4308.9|4302.9|4310.9|4304.9|4308.9|4302.9|6
1610646310000|2021-01-14 17:45:10|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|21
1610646320000|2021-01-14 17:45:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|22
1610646330000|2021-01-14 17:45:30|4308.4|4302.4|4305.9|4299.9|4308.4|4302.4|4305.9|4299.9|4
1610646350000|2021-01-14 17:45:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|10
1610646360000|2021-01-14 17:46:00|4306.4|4300.4|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|7
1610646380000|2021-01-14 17:46:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|5
1610646390000|2021-01-14 17:46:30|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4303.9|4297.9|21
1610646400000|2021-01-14 17:46:40|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|1
1610646420000|2021-01-14 17:47:00|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|11
1610646440000|2021-01-14 17:47:20|||||||||1
1610646450000|2021-01-14 17:47:30|||||||||3
1610646480000|2021-01-14 17:48:00|4307.4|4301.4|4305.9|4299.9|4307.4|4301.4|4305.9|4299.9|108
1610646490000|2021-01-14 17:48:10|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1610646530000|2021-01-14 17:48:50|||||||||6
1610646540000|2021-01-14 17:49:00|||||||||7
1610646550000|2021-01-14 17:49:10|||||||||6
1610646560000|2021-01-14 17:49:20|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|9
1610646570000|2021-01-14 17:49:30|||||||||27
1610646590000|2021-01-14 17:49:50|||||||||1
1610646600000|2021-01-14 17:50:00|4307.9|4301.9|4309.9|4303.9|4309.9|4303.9|4307.9|4301.9|8
1610646610000|2021-01-14 17:50:10|||||||||4
1610646620000|2021-01-14 17:50:20|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|3
1610646650000|2021-01-14 17:50:50|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|3
1610646660000|2021-01-14 17:51:00|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|9
1610646670000|2021-01-14 17:51:10|||||||||1
1610646680000|2021-01-14 17:51:20|4309.4|4303.4|4308.9|4302.9|4309.9|4303.9|4308.9|4302.9|17
1610646690000|2021-01-14 17:51:30|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|28
1610646700000|2021-01-14 17:51:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|5
1610646720000|2021-01-14 17:52:00|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|10
1610646730000|2021-01-14 17:52:10|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1610646740000|2021-01-14 17:52:20|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4
1610646750000|2021-01-14 17:52:30|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|21
1610646760000|2021-01-14 17:52:40|4311.9|4305.9|4313.9|4307.9|4313.9|4307.9|4311.9|4305.9|20
1610646780000|2021-01-14 17:53:00|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|5
1610646790000|2021-01-14 17:53:10|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|16
1610646800000|2021-01-14 17:53:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|6
1610646820000|2021-01-14 17:53:40|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|7
1610646840000|2021-01-14 17:54:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|15
1610646850000|2021-01-14 17:54:10|4316.3|4310.3|4315.9|4309.9|4316.3|4310.3|4315.9|4309.9|10
1610646860000|2021-01-14 17:54:20|4316.8|4310.8|4315.9|4309.9|4316.8|4310.8|4315.9|4309.9|3
1610646870000|2021-01-14 17:54:30|4314.9|4308.9|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|9
1610646880000|2021-01-14 17:54:40|||||||||9
1610646890000|2021-01-14 17:54:50|4315.8|4309.8|4313.9|4307.9|4315.8|4309.8|4313.9|4307.9|6
1610646900000|2021-01-14 17:55:00|4314.4|4308.4|4314.9|4308.9|4315.9|4309.9|4314.4|4308.4|14
1610646910000|2021-01-14 17:55:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|5
1610646920000|2021-01-14 17:55:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|2
1610646930000|2021-01-14 17:55:30|4314.8|4308.8|4313.9|4307.9|4314.8|4308.8|4313.8|4307.8|5
1610646940000|2021-01-14 17:55:40|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1610646960000|2021-01-14 17:56:00|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4311.9|4305.9|18
1610646970000|2021-01-14 17:56:10|4311.9|4305.9|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|6
1610646980000|2021-01-14 17:56:20|4311.9|4305.9|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|1
1610646990000|2021-01-14 17:56:30|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4
1610647010000|2021-01-14 17:56:50|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|5
1610647020000|2021-01-14 17:57:00|||||||||4
1610647030000|2021-01-14 17:57:10|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|11
1610647040000|2021-01-14 17:57:20|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|11
1610647050000|2021-01-14 17:57:30|4312.8|4306.8|4314.9|4308.9|4314.9|4308.9|4312.8|4306.8|22
1610647060000|2021-01-14 17:57:40|4315.4|4309.4|4317.4|4311.4|4317.4|4311.4|4315.4|4309.4|45
1610647070000|2021-01-14 17:57:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|10
1610647080000|2021-01-14 17:58:00|4317.4|4311.4|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|6
1610647090000|2021-01-14 17:58:10|4316.9|4310.9|4317.8|4311.8|4317.8|4311.8|4316.9|4310.9|13
1610647100000|2021-01-14 17:58:20|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|11
1610647120000|2021-01-14 17:58:40|||||||||5
1610647130000|2021-01-14 17:58:50|4316.9|4310.9|4318.9|4312.9|4318.9|4312.9|4316.9|4310.9|3
1610647140000|2021-01-14 17:59:00|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|11
1610647150000|2021-01-14 17:59:10|4318.8|4312.8|4318.4|4312.4|4318.8|4312.8|4317.9|4311.9|4
1610647160000|2021-01-14 17:59:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1610647170000|2021-01-14 17:59:30|4316.9|4310.9|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|49
1610647180000|2021-01-14 17:59:40|4316.9|4310.9|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|19
1610647190000|2021-01-14 17:59:50|4317.4|4311.4|4316.9|4310.9|4317.8|4311.8|4316.9|4310.9|1
1610647200000|2021-01-14 18:00:00|4317.8|4311.8|4317.9|4311.9|4317.9|4311.9|4317.8|4311.8|4
1610647210000|2021-01-14 18:00:10|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4316.9|4310.9|4
1610647220000|2021-01-14 18:00:20|4316.9|4310.9|4317.8|4311.8|4317.8|4311.8|4316.9|4310.9|1
1610647230000|2021-01-14 18:00:30|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1610647250000|2021-01-14 18:00:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|4
1610647260000|2021-01-14 18:01:00|4317.8|4311.8|4317.9|4311.9|4317.9|4311.9|4317.8|4311.8|0
1610647270000|2021-01-14 18:01:10|||||||||4
1610647310000|2021-01-14 18:01:50|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1610647320000|2021-01-14 18:02:00|||||||||3
1610647330000|2021-01-14 18:02:10|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4
1610647350000|2021-01-14 18:02:30|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|1
1610647360000|2021-01-14 18:02:40|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4316.9|4310.9|13
1610647370000|2021-01-14 18:02:50|4316.8|4310.8|4316.9|4310.9|4317.3|4311.3|4316.8|4310.8|3
1610647380000|2021-01-14 18:03:00|4317.3|4311.3|4316.9|4310.9|4317.3|4311.3|4316.9|4310.9|1
1610647390000|2021-01-14 18:03:10|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|8
1610647400000|2021-01-14 18:03:20|4316.9|4310.9|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|12
1610647410000|2021-01-14 18:03:30|4315.8|4309.8|4314.9|4308.9|4315.8|4309.8|4314.9|4308.9|8
1610647420000|2021-01-14 18:03:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|6
1610647430000|2021-01-14 18:03:50|4316.4|4310.4|4316.4|4310.4|4316.8|4310.8|4315.9|4309.9|8
1610647440000|2021-01-14 18:04:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1610647450000|2021-01-14 18:04:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|11
1610647460000|2021-01-14 18:04:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|5
1610647470000|2021-01-14 18:04:30|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|2
1610647480000|2021-01-14 18:04:40|4316.4|4310.4|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|13
1610647490000|2021-01-14 18:04:50|4315.9|4309.9|4315.8|4309.8|4315.9|4309.9|4315.8|4309.8|0
1610647500000|2021-01-14 18:05:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|2
1610647510000|2021-01-14 18:05:10|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|23
1610647520000|2021-01-14 18:05:20|4316.9|4310.9|4317.9|4311.9|4318.4|4312.4|4316.9|4310.9|8
1610647530000|2021-01-14 18:05:30|4317.4|4311.4|4317.9|4311.9|4318.4|4312.4|4317.4|4311.4|7
1610647540000|2021-01-14 18:05:40|||||||||1
1610647550000|2021-01-14 18:05:50|||||||||1
1610647560000|2021-01-14 18:06:00|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1610647590000|2021-01-14 18:06:30|||||||||1
1610647600000|2021-01-14 18:06:40|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|4
1610647610000|2021-01-14 18:06:50|4316.8|4310.8|4317.4|4311.4|4317.4|4311.4|4315.4|4309.4|28
1610647620000|2021-01-14 18:07:00|4317.8|4311.8|4319.9|4313.9|4319.9|4313.9|4317.8|4311.8|73
1610647630000|2021-01-14 18:07:10|||||||||5
1610647640000|2021-01-14 18:07:20|4318.9|4312.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|11
1610647650000|2021-01-14 18:07:30|||||||||1
1610647660000|2021-01-14 18:07:40|||||||||1
1610647670000|2021-01-14 18:07:50|||||||||2
1610647680000|2021-01-14 18:08:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|3
1610647700000|2021-01-14 18:08:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|13
1610647720000|2021-01-14 18:08:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|8
1610647740000|2021-01-14 18:09:00|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|14
1610647750000|2021-01-14 18:09:10|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|19
1610647760000|2021-01-14 18:09:20|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|18
1610647770000|2021-01-14 18:09:30|4320.8|4314.8|4320.9|4314.9|4320.9|4314.9|4320.8|4314.8|2
1610647780000|2021-01-14 18:09:40|4320.4|4314.4|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|7
1610647800000|2021-01-14 18:10:00|4319.9|4313.9|4317.9|4311.9|4319.9|4313.9|4317.8|4311.8|7
1610647810000|2021-01-14 18:10:10|||||||||2
1610647820000|2021-01-14 18:10:20|4317.8|4311.8|4319.4|4313.4|4319.9|4313.9|4317.8|4311.8|30
1610647830000|2021-01-14 18:10:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|2
1610647840000|2021-01-14 18:10:40|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|0
1610647860000|2021-01-14 18:11:00|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|3
1610647870000|2021-01-14 18:11:10|4320.8|4314.8|4320.8|4314.8|4320.9|4314.9|4320.8|4314.8|11
1610647880000|2021-01-14 18:11:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1610647890000|2021-01-14 18:11:30|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|3
1610647930000|2021-01-14 18:12:10|4319.8|4313.8|4318.4|4312.4|4319.9|4313.9|4317.9|4311.9|20
1610647940000|2021-01-14 18:12:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|1
1610647950000|2021-01-14 18:12:30|4320.4|4314.4|4319.4|4313.4|4320.4|4314.4|4319.4|4313.4|23
1610647960000|2021-01-14 18:12:40|4319.8|4313.8|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|4
1610647970000|2021-01-14 18:12:50|4319.3|4313.3|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|3
1610647980000|2021-01-14 18:13:00|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|4
1610647990000|2021-01-14 18:13:10|4318.9|4312.9|4319.4|4313.4|4319.9|4313.9|4318.9|4312.9|2
1610648000000|2021-01-14 18:13:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1610648010000|2021-01-14 18:13:30|4319.8|4313.8|4319.4|4313.4|4319.8|4313.8|4318.9|4312.9|12
1610648020000|2021-01-14 18:13:40|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1610648030000|2021-01-14 18:13:50|4318.9|4312.9|4319.9|4313.9|4319.9|4313.9|4318.8|4312.8|6
1610648040000|2021-01-14 18:14:00|4319.8|4313.8|4319.3|4313.3|4319.9|4313.9|4319.3|4313.3|4
1610648050000|2021-01-14 18:14:10|4319.9|4313.9|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|2
1610648060000|2021-01-14 18:14:20|4319.9|4313.9|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|0
1610648070000|2021-01-14 18:14:30|4319.9|4313.9|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|0
1610648080000|2021-01-14 18:14:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.8|4313.8|0
1610648090000|2021-01-14 18:14:50|4319.8|4313.8|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|5
1610648120000|2021-01-14 18:15:20|4317.9|4311.9|4318.3|4312.3|4318.3|4312.3|4317.9|4311.9|7
1610648130000|2021-01-14 18:15:30|4318.8|4312.8|4318.8|4312.8|4318.9|4312.9|4317.9|4311.9|14
1610648140000|2021-01-14 18:15:40|4318.9|4312.9|4318.8|4312.8|4318.9|4312.9|4318.8|4312.8|0
1610648150000|2021-01-14 18:15:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.8|4312.8|0
1610648160000|2021-01-14 18:16:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|38
1610648170000|2021-01-14 18:16:10|||||||||25
1610648180000|2021-01-14 18:16:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|8
1610648190000|2021-01-14 18:16:30|||||||||5
1610648200000|2021-01-14 18:16:40|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|1
1610648210000|2021-01-14 18:16:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|8
1610648220000|2021-01-14 18:17:00|4317.8|4311.8|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|12
1610648230000|2021-01-14 18:17:10|4316.9|4310.9|4317.4|4311.4|4317.8|4311.8|4316.9|4310.9|4
1610648240000|2021-01-14 18:17:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|5
1610648250000|2021-01-14 18:17:30|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|2
1610648260000|2021-01-14 18:17:40|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|7
1610648270000|2021-01-14 18:17:50|4316.8|4310.8|4316.4|4310.4|4316.8|4310.8|4316.4|4310.4|9
1610648280000|2021-01-14 18:18:00|4316.9|4310.9|4316.9|4310.9|4317.4|4311.4|4316.4|4310.4|15
1610648290000|2021-01-14 18:18:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|2
1610648300000|2021-01-14 18:18:20|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1610648310000|2021-01-14 18:18:30|4316.8|4310.8|4314.8|4308.8|4316.8|4310.8|4314.8|4308.8|28
1610648320000|2021-01-14 18:18:40|4313.4|4307.4|4313.9|4307.9|4314.3|4308.3|4313.4|4307.4|58
1610648330000|2021-01-14 18:18:50|4313.8|4307.8|4314.3|4308.3|4314.8|4308.8|4313.8|4307.8|10
1610648340000|2021-01-14 18:19:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|3
1610648360000|2021-01-14 18:19:20|||||||||5
1610648380000|2021-01-14 18:19:40|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4314.9|4308.9|13
1610648390000|2021-01-14 18:19:50|4315.8|4309.8|4316.4|4310.4|4316.4|4310.4|4315.8|4309.8|11
1610648400000|2021-01-14 18:20:00|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|5
1610648420000|2021-01-14 18:20:20|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4316.9|4310.9|3
1610648430000|2021-01-14 18:20:30|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|2
1610648440000|2021-01-14 18:20:40|4316.9|4310.9|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|9
1610648450000|2021-01-14 18:20:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1610648460000|2021-01-14 18:21:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.8|4310.8|9
1610648470000|2021-01-14 18:21:10|4316.8|4310.8|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|13
1610648480000|2021-01-14 18:21:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.9|4309.9|2
1610648490000|2021-01-14 18:21:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1610648500000|2021-01-14 18:21:40|4316.9|4310.9|4318.3|4312.3|4318.3|4312.3|4316.9|4310.9|16
1610648510000|2021-01-14 18:21:50|4318.8|4312.8|4318.4|4312.4|4318.8|4312.8|4318.4|4312.4|12
1610648520000|2021-01-14 18:22:00|4318.9|4312.9|4317.4|4311.4|4318.9|4312.9|4317.4|4311.4|13
1610648530000|2021-01-14 18:22:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|19
1610648540000|2021-01-14 18:22:20|4316.4|4310.4|4314.9|4308.9|4316.4|4310.4|4314.9|4308.9|17
1610648560000|2021-01-14 18:22:40|4314.4|4308.4|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|7
1610648570000|2021-01-14 18:22:50|4314.8|4308.8|4313.9|4307.9|4314.8|4308.8|4313.9|4307.9|18
1610648580000|2021-01-14 18:23:00|||||||||2
1610648590000|2021-01-14 18:23:10|||||||||12
1610648630000|2021-01-14 18:23:50|4313.4|4307.4|4312.9|4306.9|4313.9|4307.9|4312.4|4306.4|41
1610648640000|2021-01-14 18:24:00|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|32
1610648650000|2021-01-14 18:24:10|||||||||3
1610648660000|2021-01-14 18:24:20|4313.4|4307.4|4314.9|4308.9|4314.9|4308.9|4313.4|4307.4|8
1610648670000|2021-01-14 18:24:30|4315.9|4309.9|4313.9|4307.9|4315.9|4309.9|4313.9|4307.9|10
1610648680000|2021-01-14 18:24:40|4314.9|4308.9|4314.4|4308.4|4315.4|4309.4|4314.4|4308.4|8
1610648690000|2021-01-14 18:24:50|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|12
1610648700000|2021-01-14 18:25:00|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|3
1610648710000|2021-01-14 18:25:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|4
1610648720000|2021-01-14 18:25:20|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|3
1610648730000|2021-01-14 18:25:30|4313.9|4307.9|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|3
1610648740000|2021-01-14 18:25:40|4312.9|4306.9|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|3
1610648750000|2021-01-14 18:25:50|4313.4|4307.4|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|18
1610648760000|2021-01-14 18:26:00|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|4
1610648770000|2021-01-14 18:26:10|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|3
1610648790000|2021-01-14 18:26:30|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|2
1610648800000|2021-01-14 18:26:40|4312.9|4306.9|4310.9|4304.9|4313.4|4307.4|4310.9|4304.9|11
1610648810000|2021-01-14 18:26:50|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|5
1610648820000|2021-01-14 18:27:00|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|4
1610648840000|2021-01-14 18:27:20|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|2
1610648850000|2021-01-14 18:27:30|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|9
1610648860000|2021-01-14 18:27:40|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|11
1610648870000|2021-01-14 18:27:50|4309.4|4303.4|4308.4|4302.4|4309.9|4303.9|4308.4|4302.4|75
1610648880000|2021-01-14 18:28:00|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|63
1610648890000|2021-01-14 18:28:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|7
1610648900000|2021-01-14 18:28:20|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|9
1610648910000|2021-01-14 18:28:30|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|12
1610648920000|2021-01-14 18:28:40|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|2
1610648930000|2021-01-14 18:28:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1610648940000|2021-01-14 18:29:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|4
1610648950000|2021-01-14 18:29:10|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|6
1610648960000|2021-01-14 18:29:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4
1610648970000|2021-01-14 18:29:30|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|4
1610648980000|2021-01-14 18:29:40|||||||||1
1610648990000|2021-01-14 18:29:50|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|8
1610649000000|2021-01-14 18:30:00|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|10
1610649010000|2021-01-14 18:30:10|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|29
1610649020000|2021-01-14 18:30:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4
1610649030000|2021-01-14 18:30:30|||||||||2
1610649040000|2021-01-14 18:30:40|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4304.9|4298.9|27
1610649050000|2021-01-14 18:30:50|4304.9|4298.9|4303.9|4297.9|4306.9|4300.9|4303.9|4297.9|20
1610649060000|2021-01-14 18:31:00|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|12
1610649070000|2021-01-14 18:31:10|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|22
1610649080000|2021-01-14 18:31:20|4304.4|4298.4|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|18
1610649090000|2021-01-14 18:31:30|4304.4|4298.4|4302.9|4296.9|4304.4|4298.4|4302.9|4296.9|38
1610649100000|2021-01-14 18:31:40|||||||||11
1610649110000|2021-01-14 18:31:50|||||||||1
1610649120000|2021-01-14 18:32:00|||||||||33
1610649130000|2021-01-14 18:32:10|||||||||15
1610649140000|2021-01-14 18:32:20|||||||||3
1610649160000|2021-01-14 18:32:40|||||||||1
1610649170000|2021-01-14 18:32:50|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|8
1610649180000|2021-01-14 18:33:00|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|21
1610649190000|2021-01-14 18:33:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|9
1610649200000|2021-01-14 18:33:20|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|12
1610649210000|2021-01-14 18:33:30|4302.4|4296.4|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|6
1610649220000|2021-01-14 18:33:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|13
1610649230000|2021-01-14 18:33:50|||||||||1
1610649240000|2021-01-14 18:34:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|3
1610649250000|2021-01-14 18:34:10|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|20
1610649260000|2021-01-14 18:34:20|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|1
1610649270000|2021-01-14 18:34:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|0
1610649280000|2021-01-14 18:34:40|4303.4|4297.4|4301.9|4295.9|4303.4|4297.4|4301.9|4295.9|3
1610649290000|2021-01-14 18:34:50|4300.4|4294.4|4297.9|4291.9|4300.4|4294.4|4297.9|4291.9|22
1610649300000|2021-01-14 18:35:00|4298.4|4292.4|4296.4|4290.4|4298.9|4292.9|4296.4|4290.4|57
1610649310000|2021-01-14 18:35:10|4296.9|4290.9|4297.4|4291.4|4297.9|4291.9|4296.9|4290.9|12
1610649320000|2021-01-14 18:35:20|4296.9|4290.9|4299.9|4293.9|4300.4|4294.4|4296.9|4290.9|118
1610649330000|2021-01-14 18:35:30|||||||||1
1610649340000|2021-01-14 18:35:40|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4299.4|4293.4|7
1610649350000|2021-01-14 18:35:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|56
1610649360000|2021-01-14 18:36:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|17
1610649370000|2021-01-14 18:36:10|||||||||3
1610649380000|2021-01-14 18:36:20|||||||||2
1610649390000|2021-01-14 18:36:30|||||||||3
1610649410000|2021-01-14 18:36:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|12
1610649420000|2021-01-14 18:37:00|4302.4|4296.4|4304.9|4298.9|4304.9|4298.9|4302.4|4296.4|36
1610649430000|2021-01-14 18:37:10|4303.9|4297.9|4303.9|4297.9|4304.4|4298.4|4303.4|4297.4|11
1610649440000|2021-01-14 18:37:20|||||||||1
1610649450000|2021-01-14 18:37:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|8
1610649460000|2021-01-14 18:37:40|||||||||1
1610649470000|2021-01-14 18:37:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|18
1610649480000|2021-01-14 18:38:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|3
1610649490000|2021-01-14 18:38:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|9
1610649500000|2021-01-14 18:38:20|||||||||6
1610649520000|2021-01-14 18:38:40|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|1
1610649530000|2021-01-14 18:38:50|||||||||7
1610649540000|2021-01-14 18:39:00|4303.9|4297.9|4302.4|4296.4|4303.9|4297.9|4302.4|4296.4|16
1610649550000|2021-01-14 18:39:10|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.4|4296.4|26
1610649560000|2021-01-14 18:39:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|4
1610649570000|2021-01-14 18:39:30|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|1
1610649580000|2021-01-14 18:39:40|4302.9|4296.9|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|8
1610649590000|2021-01-14 18:39:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|16
1610649600000|2021-01-14 18:40:00|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|7
1610649610000|2021-01-14 18:40:10|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|12
1610649620000|2021-01-14 18:40:20|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|21
1610649630000|2021-01-14 18:40:30|||||||||28
1610649640000|2021-01-14 18:40:40|4302.4|4296.4|4302.9|4296.9|4303.9|4297.9|4301.4|4295.4|40
1610649660000|2021-01-14 18:41:00|4301.9|4295.9|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|12
1610649670000|2021-01-14 18:41:10|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|6
1610649680000|2021-01-14 18:41:20|4302.9|4296.9|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|6
1610649690000|2021-01-14 18:41:30|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|7
1610649700000|2021-01-14 18:41:40|4304.9|4298.9|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|8
1610649710000|2021-01-14 18:41:50|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|8
1610649720000|2021-01-14 18:42:00|4304.4|4298.4|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|7
1610649730000|2021-01-14 18:42:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1610649750000|2021-01-14 18:42:30|||||||||5
1610649760000|2021-01-14 18:42:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|21
1610649770000|2021-01-14 18:42:50|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|9
1610649780000|2021-01-14 18:43:00|||||||||3
1610649790000|2021-01-14 18:43:10|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.4|4295.4|15
1610649800000|2021-01-14 18:43:20|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|2
1610649810000|2021-01-14 18:43:30|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|3
1610649820000|2021-01-14 18:43:40|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|7
1610649830000|2021-01-14 18:43:50|4302.9|4296.9|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|3
1610649840000|2021-01-14 18:44:00|||||||||3
1610649870000|2021-01-14 18:44:30|4301.4|4295.4|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|17
1610649880000|2021-01-14 18:44:40|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|55
1610649890000|2021-01-14 18:44:50|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|81
1610649900000|2021-01-14 18:45:00|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|2
1610649910000|2021-01-14 18:45:10|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|7
1610649920000|2021-01-14 18:45:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|11
1610649930000|2021-01-14 18:45:30|||||||||10
1610649940000|2021-01-14 18:45:40|||||||||21
1610649950000|2021-01-14 18:45:50|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|6
1610649960000|2021-01-14 18:46:00|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|9
1610649970000|2021-01-14 18:46:10|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|25
1610649980000|2021-01-14 18:46:20|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4301.9|4295.9|16
1610649990000|2021-01-14 18:46:30|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|1
1610650000000|2021-01-14 18:46:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1610650010000|2021-01-14 18:46:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|16
1610650020000|2021-01-14 18:47:00|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|4
1610650030000|2021-01-14 18:47:10|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|2
1610650040000|2021-01-14 18:47:20|4302.4|4296.4|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|17
1610650050000|2021-01-14 18:47:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|1
1610650060000|2021-01-14 18:47:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|3
1610650070000|2021-01-14 18:47:50|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|18
1610650080000|2021-01-14 18:48:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|25
1610650100000|2021-01-14 18:48:20|||||||||2
1610650110000|2021-01-14 18:48:30|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|18
1610650120000|2021-01-14 18:48:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|6
1610650130000|2021-01-14 18:48:50|||||||||5
1610650140000|2021-01-14 18:49:00|4303.9|4297.9|4302.4|4296.4|4303.9|4297.9|4301.9|4295.9|36
1610650150000|2021-01-14 18:49:10|4301.9|4295.9|4302.4|4296.4|4302.9|4296.9|4301.9|4295.9|7
1610650160000|2021-01-14 18:49:20|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1610650170000|2021-01-14 18:49:30|4303.9|4297.9|4302.4|4296.4|4303.9|4297.9|4302.4|4296.4|5
1610650180000|2021-01-14 18:49:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1610650190000|2021-01-14 18:49:50|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|6
1610650200000|2021-01-14 18:50:00|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|6
1610650210000|2021-01-14 18:50:10|4302.9|4296.9|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|1
1610650230000|2021-01-14 18:50:30|||||||||9
1610650240000|2021-01-14 18:50:40|4304.9|4298.9|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|36
1610650250000|2021-01-14 18:50:50|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|4
1610650260000|2021-01-14 18:51:00|||||||||5
1610650270000|2021-01-14 18:51:10|4304.9|4298.9|4306.9|4300.9|4306.9|4300.9|4304.9|4298.9|24
1610650280000|2021-01-14 18:51:20|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|51
1610650290000|2021-01-14 18:51:30|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4309.4|4303.4|5
1610650300000|2021-01-14 18:51:40|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|12
1610650310000|2021-01-14 18:51:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4
1610650320000|2021-01-14 18:52:00|4313.9|4307.9|4314.4|4308.4|4314.9|4308.9|4312.9|4306.9|34
1610650330000|2021-01-14 18:52:10|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4313.9|4307.9|26
1610650340000|2021-01-14 18:52:20|4314.9|4308.9|4315.9|4309.9|4317.4|4311.4|4314.9|4308.9|21
1610650350000|2021-01-14 18:52:30|4316.9|4310.9|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|17
1610650360000|2021-01-14 18:52:40|4314.9|4308.9|4312.9|4306.9|4314.9|4308.9|4312.9|4306.9|70
1610650370000|2021-01-14 18:52:50|4313.4|4307.4|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|84
1610650380000|2021-01-14 18:53:00|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|4
1610650390000|2021-01-14 18:53:10|4313.4|4307.4|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|3
1610650400000|2021-01-14 18:53:20|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|11
1610650410000|2021-01-14 18:53:30|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|52
1610650420000|2021-01-14 18:53:40|4313.3|4307.3|4314.4|4308.4|4314.4|4308.4|4313.3|4307.3|16
1610650430000|2021-01-14 18:53:50|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|3
1610650440000|2021-01-14 18:54:00|4316.4|4310.4|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|51
1610650450000|2021-01-14 18:54:10|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|4
1610650460000|2021-01-14 18:54:20|4314.4|4308.4|4316.9|4310.9|4317.3|4311.3|4313.9|4307.9|25
1610650470000|2021-01-14 18:54:30|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4313.9|4307.9|12
1610650480000|2021-01-14 18:54:40|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|5
1610650490000|2021-01-14 18:54:50|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1610650500000|2021-01-14 18:55:00|4315.4|4309.4|4316.4|4310.4|4316.9|4310.9|4315.4|4309.4|16
1610650510000|2021-01-14 18:55:10|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|3
1610650520000|2021-01-14 18:55:20|4315.9|4309.9|4314.4|4308.4|4315.9|4309.9|4313.9|4307.9|20
1610650530000|2021-01-14 18:55:30|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|12
1610650540000|2021-01-14 18:55:40|4313.8|4307.8|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|9
1610650550000|2021-01-14 18:55:50|4313.4|4307.4|4311.9|4305.9|4313.4|4307.4|4311.9|4305.9|5
1610650560000|2021-01-14 18:56:00|4312.4|4306.4|4313.4|4307.4|4313.8|4307.8|4311.9|4305.9|8
1610650570000|2021-01-14 18:56:10|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|3
1610650580000|2021-01-14 18:56:20|4313.9|4307.9|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|0
1610650590000|2021-01-14 18:56:30|4314.4|4308.4|4312.9|4306.9|4314.4|4308.4|4312.9|4306.9|5
1610650600000|2021-01-14 18:56:40|4312.4|4306.4|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|11
1610650610000|2021-01-14 18:56:50|4311.4|4305.4|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|3
1610650620000|2021-01-14 18:57:00|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4310.4|4304.4|9
1610650630000|2021-01-14 18:57:10|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|20
1610650640000|2021-01-14 18:57:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|11
1610650650000|2021-01-14 18:57:30|4311.4|4305.4|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|5
1610650660000|2021-01-14 18:57:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|14
1610650670000|2021-01-14 18:57:50|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|3
1610650680000|2021-01-14 18:58:00|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|4
1610650690000|2021-01-14 18:58:10|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|12
1610650700000|2021-01-14 18:58:20|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|11
1610650730000|2021-01-14 18:58:50|4313.8|4307.8|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|12
1610650740000|2021-01-14 18:59:00|4312.4|4306.4|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|26
1610650750000|2021-01-14 18:59:10|4312.4|4306.4|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|10
1610650760000|2021-01-14 18:59:20|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|2
1610650770000|2021-01-14 18:59:30|4311.9|4305.9|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|5
1610650780000|2021-01-14 18:59:40|4312.3|4306.3|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|1
1610650790000|2021-01-14 18:59:50|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|14
1610650800000|2021-01-14 19:00:00|4311.4|4305.4|4312.9|4306.9|4312.9|4306.9|4310.9|4304.9|53
1610650810000|2021-01-14 19:00:10|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|3
1610650820000|2021-01-14 19:00:20|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|9
1610650840000|2021-01-14 19:00:40|4313.4|4307.4|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|2
1610650850000|2021-01-14 19:00:50|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|4
1610650860000|2021-01-14 19:01:00|4312.9|4306.9|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|40
1610650870000|2021-01-14 19:01:10|||||||||16
1610650880000|2021-01-14 19:01:20|4310.9|4304.9|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|34
1610650890000|2021-01-14 19:01:30|4310.9|4304.9|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|7
1610650900000|2021-01-14 19:01:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1610650920000|2021-01-14 19:02:00|||||||||2
1610650930000|2021-01-14 19:02:10|4309.9|4303.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|35
1610650940000|2021-01-14 19:02:20|||||||||3
1610650950000|2021-01-14 19:02:30|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|10
1610650960000|2021-01-14 19:02:40|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|8
1610650970000|2021-01-14 19:02:50|||||||||1
1610650990000|2021-01-14 19:03:10|||||||||3
1610651000000|2021-01-14 19:03:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|16
1610651020000|2021-01-14 19:03:40|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|10
1610651040000|2021-01-14 19:04:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|9
1610651060000|2021-01-14 19:04:20|||||||||7
1610651070000|2021-01-14 19:04:30|4311.4|4305.4|4309.9|4303.9|4311.9|4305.9|4309.9|4303.9|22
1610651080000|2021-01-14 19:04:40|4310.4|4304.4|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|7
1610651090000|2021-01-14 19:04:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|9
1610651100000|2021-01-14 19:05:00|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|14
1610651110000|2021-01-14 19:05:10|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|8
1610651120000|2021-01-14 19:05:20|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|9
1610651130000|2021-01-14 19:05:30|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|13
1610651140000|2021-01-14 19:05:40|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|4
1610651150000|2021-01-14 19:05:50|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|18
1610651160000|2021-01-14 19:06:00|4310.4|4304.4|4310.9|4304.9|4311.4|4305.4|4310.4|4304.4|18
1610651170000|2021-01-14 19:06:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|12
1610651180000|2021-01-14 19:06:20|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|7
1610651190000|2021-01-14 19:06:30|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|7
1610651200000|2021-01-14 19:06:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|24
1610651220000|2021-01-14 19:07:00|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|24
1610651230000|2021-01-14 19:07:10|4314.4|4308.4|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|10
1610651240000|2021-01-14 19:07:20|4314.4|4308.4|4312.9|4306.9|4314.4|4308.4|4312.9|4306.9|27
1610651250000|2021-01-14 19:07:30|4312.8|4306.8|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|8
1610651260000|2021-01-14 19:07:40|4312.4|4306.4|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|9
1610651270000|2021-01-14 19:07:50|4312.9|4306.9|4311.9|4305.9|4313.4|4307.4|4311.9|4305.9|24
1610651280000|2021-01-14 19:08:00|4311.4|4305.4|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|12
1610651290000|2021-01-14 19:08:10|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4309.9|4303.9|30
1610651310000|2021-01-14 19:08:30|4309.9|4303.9|4311.9|4305.9|4311.9|4305.9|4309.9|4303.9|92
1610651320000|2021-01-14 19:08:40|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|3
1610651330000|2021-01-14 19:08:50|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|18
1610651340000|2021-01-14 19:09:00|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|4
1610651350000|2021-01-14 19:09:10|||||||||1
1610651360000|2021-01-14 19:09:20|4312.4|4306.4|4310.4|4304.4|4312.9|4306.9|4310.4|4304.4|83
1610651370000|2021-01-14 19:09:30|4309.9|4303.9|4312.4|4306.4|4312.9|4306.9|4309.9|4303.9|54
1610651380000|2021-01-14 19:09:40|4312.9|4306.9|4313.8|4307.8|4313.8|4307.8|4310.9|4304.9|47
1610651390000|2021-01-14 19:09:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|13
1610651400000|2021-01-14 19:10:00|4313.4|4307.4|4312.9|4306.9|4313.8|4307.8|4312.9|4306.9|16
1610651410000|2021-01-14 19:10:10|4313.4|4307.4|4312.9|4306.9|4313.8|4307.8|4312.4|4306.4|40
1610651420000|2021-01-14 19:10:20|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|20
1610651430000|2021-01-14 19:10:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|18
1610651440000|2021-01-14 19:10:40|4313.8|4307.8|4314.9|4308.9|4314.9|4308.9|4313.8|4307.8|8
1610651450000|2021-01-14 19:10:50|4315.8|4309.8|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|51
1610651460000|2021-01-14 19:11:00|4315.3|4309.3|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|47
1610651470000|2021-01-14 19:11:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|14
1610651480000|2021-01-14 19:11:20|||||||||43
1610651490000|2021-01-14 19:11:30|4314.9|4308.9|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|14
1610651500000|2021-01-14 19:11:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|22
1610651510000|2021-01-14 19:11:50|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|11
1610651520000|2021-01-14 19:12:00|4314.9|4308.9|4315.4|4309.4|4315.8|4309.8|4314.9|4308.9|13
1610651530000|2021-01-14 19:12:10|4314.9|4308.9|4314.9|4308.9|4315.8|4309.8|4314.9|4308.9|18
1610651540000|2021-01-14 19:12:20|4315.4|4309.4|4315.4|4309.4|4315.8|4309.8|4314.9|4308.9|29
1610651550000|2021-01-14 19:12:30|4314.9|4308.9|4315.8|4309.8|4315.8|4309.8|4314.9|4308.9|31
1610651560000|2021-01-14 19:12:40|4314.8|4308.8|4315.3|4309.3|4315.4|4309.4|4314.8|4308.8|66
1610651570000|2021-01-14 19:12:50|4314.9|4308.9|4315.3|4309.3|4315.8|4309.8|4314.9|4308.9|17
1610651580000|2021-01-14 19:13:00|4315.4|4309.4|4315.3|4309.3|4315.4|4309.4|4315.3|4309.3|29
1610651590000|2021-01-14 19:13:10|4315.8|4309.8|4314.9|4308.9|4315.8|4309.8|4314.8|4308.8|22
1610651600000|2021-01-14 19:13:20|4314.4|4308.4|4313.9|4307.9|4314.9|4308.9|4312.9|4306.9|59
1610651610000|2021-01-14 19:13:30|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|40
1610651620000|2021-01-14 19:13:40|4314.9|4308.9|4313.4|4307.4|4314.9|4308.9|4313.4|4307.4|62
1610651630000|2021-01-14 19:13:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|75
1610651640000|2021-01-14 19:14:00|4311.9|4305.9|4313.4|4307.4|4313.9|4307.9|4311.9|4305.9|183
1610651650000|2021-01-14 19:14:10|4313.9|4307.9|4315.9|4309.9|4315.9|4309.9|4313.4|4307.4|164
1610651660000|2021-01-14 19:14:20|4314.9|4308.9|4313.9|4307.9|4315.9|4309.9|4313.4|4307.4|116
1610651670000|2021-01-14 19:14:30|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4312.9|4306.9|133
1610651680000|2021-01-14 19:14:40|4314.4|4308.4|4313.9|4307.9|4314.9|4308.9|4312.9|4306.9|147
1610651690000|2021-01-14 19:14:50|4314.9|4308.9|4310.4|4304.4|4314.9|4308.9|4309.9|4303.9|164
1610651700000|2021-01-14 19:15:00|4309.9|4303.9|4310.9|4304.9|4313.9|4307.9|4309.9|4303.9|98
1610651710000|2021-01-14 19:15:10|4309.9|4303.9|4310.4|4304.4|4310.9|4304.9|4309.9|4303.9|53
1610651720000|2021-01-14 19:15:20|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|12
1610651730000|2021-01-14 19:15:30|4308.9|4302.9|4310.9|4304.9|4310.9|4304.9|4308.9|4302.9|27
1610651740000|2021-01-14 19:15:40|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|52
1610651750000|2021-01-14 19:15:50|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|13
1610651760000|2021-01-14 19:16:00|4305.9|4299.9|4307.9|4301.9|4308.9|4302.9|4305.9|4299.9|45
1610651770000|2021-01-14 19:16:10|||||||||5
1610651780000|2021-01-14 19:16:20|||||||||3
1610651790000|2021-01-14 19:16:30|4308.4|4302.4|4308.4|4302.4|4308.9|4302.9|4307.9|4301.9|17
1610651800000|2021-01-14 19:16:40|4307.9|4301.9|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|109
1610651810000|2021-01-14 19:16:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|11
1610651820000|2021-01-14 19:17:00|4307.9|4301.9|4306.9|4300.9|4308.9|4302.9|4306.9|4300.9|34
1610651830000|2021-01-14 19:17:10|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|78
1610651840000|2021-01-14 19:17:20|4307.4|4301.4|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|2
1610651850000|2021-01-14 19:17:30|4306.4|4300.4|4306.9|4300.9|4307.4|4301.4|4305.9|4299.9|9
1610651860000|2021-01-14 19:17:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|17
1610651870000|2021-01-14 19:17:50|||||||||14
1610651880000|2021-01-14 19:18:00|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|14
1610651890000|2021-01-14 19:18:10|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|16
1610651900000|2021-01-14 19:18:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|56
1610651930000|2021-01-14 19:18:50|||||||||9
1610651940000|2021-01-14 19:19:00|||||||||20
1610651950000|2021-01-14 19:19:10|4309.9|4303.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|7
1610651960000|2021-01-14 19:19:20|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|7
1610651970000|2021-01-14 19:19:30|4310.4|4304.4|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|16
1610651980000|2021-01-14 19:19:40|4308.9|4302.9|4310.4|4304.4|4310.4|4304.4|4308.9|4302.9|23
1610651990000|2021-01-14 19:19:50|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|7
1610672400000|2021-01-15 01:00:00|4326.7|4320.7|4317.2|4311.2|4326.7|4320.7|4312.7|4306.7|64
1610672410000|2021-01-15 01:00:10|4316.7|4310.7|4313.2|4307.2|4317.2|4311.2|4313.2|4307.2|48
1610672420000|2021-01-15 01:00:20|4315.2|4309.2|4318.2|4312.2|4319.2|4313.2|4314.2|4308.2|33
1610672430000|2021-01-15 01:00:30|4318.7|4312.7|4316.7|4310.7|4319.2|4313.2|4316.7|4310.7|18
1610672440000|2021-01-15 01:00:40|4317.2|4311.2|4313.7|4307.7|4317.2|4311.2|4313.7|4307.7|26
1610672450000|2021-01-15 01:00:50|4314.2|4308.2|4311.2|4305.2|4314.2|4308.2|4309.7|4303.7|27
1610672460000|2021-01-15 01:01:00|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|11
1610672470000|2021-01-15 01:01:10|4312.7|4306.7|4310.6|4304.6|4313.2|4307.2|4307.7|4301.7|100
1610672480000|2021-01-15 01:01:20|4311.1|4305.1|4316.6|4310.6|4317.1|4311.1|4311.1|4305.1|22
1610672490000|2021-01-15 01:01:30|4315.6|4309.6|4318.6|4312.6|4318.6|4312.6|4315.6|4309.6|39
1610672500000|2021-01-15 01:01:40|4318.1|4312.1|4317.1|4311.1|4319.1|4313.1|4316.2|4310.2|58
1610672510000|2021-01-15 01:01:50|4316.1|4310.1|4314.6|4308.6|4316.6|4310.6|4314.6|4308.6|9
1610672520000|2021-01-15 01:02:00|4315.1|4309.1|4312.1|4306.1|4315.6|4309.6|4312.1|4306.1|33
1610672530000|2021-01-15 01:02:10|4311.6|4305.6|4310.6|4304.6|4312.1|4306.1|4310.1|4304.1|21
1610672540000|2021-01-15 01:02:20|4310.1|4304.1|4311.1|4305.1|4312.1|4306.1|4309.1|4303.1|90
1610672550000|2021-01-15 01:02:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|7
1610672560000|2021-01-15 01:02:40|4312.6|4306.6|4311.1|4305.1|4312.6|4306.6|4310.6|4304.6|40
1610672570000|2021-01-15 01:02:50|4311.6|4305.6|4311.6|4305.6|4312.6|4306.6|4310.6|4304.6|29
1610672580000|2021-01-15 01:03:00|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4311.6|4305.6|12
1610672590000|2021-01-15 01:03:10|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|12
1610672600000|2021-01-15 01:03:20|4311.6|4305.6|4313.6|4307.6|4313.6|4307.6|4311.6|4305.6|35
1610672610000|2021-01-15 01:03:30|4314.1|4308.1|4312.6|4306.6|4314.6|4308.6|4311.6|4305.6|36
1610672620000|2021-01-15 01:03:40|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|4
1610672630000|2021-01-15 01:03:50|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|48
1610672640000|2021-01-15 01:04:00|||||||||65
1610672650000|2021-01-15 01:04:10|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|38
1610672660000|2021-01-15 01:04:20|4311.6|4305.6|4308.1|4302.1|4311.6|4305.6|4308.1|4302.1|42
1610672670000|2021-01-15 01:04:30|4307.6|4301.6|4306.6|4300.6|4308.6|4302.6|4306.6|4300.6|14
1610672680000|2021-01-15 01:04:40|4307.1|4301.1|4305.1|4299.1|4307.6|4301.6|4305|4299|32
1610672690000|2021-01-15 01:04:50|4303.1|4297.1|4304.6|4298.6|4305.1|4299.1|4303.1|4297.1|22
1610672700000|2021-01-15 01:05:00|4303.6|4297.6|4302.6|4296.6|4303.6|4297.6|4302.1|4296.1|30
1610672710000|2021-01-15 01:05:10|4301.6|4295.6|4302.6|4296.6|4303.1|4297.1|4301.6|4295.6|22
1610672720000|2021-01-15 01:05:20|4303.6|4297.6|4301.6|4295.6|4305.6|4299.6|4300.6|4294.6|59
1610672730000|2021-01-15 01:05:30|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|2
1610672740000|2021-01-15 01:05:40|4300.6|4294.6|4301.1|4295.1|4301.6|4295.6|4300.6|4294.6|3
1610672750000|2021-01-15 01:05:50|4301|4295|4298.1|4292.1|4301|4295|4297.6|4291.6|68
1610672760000|2021-01-15 01:06:00|4298.6|4292.6|4300|4294|4301.5|4295.5|4298.6|4292.6|8
1610672770000|2021-01-15 01:06:10|4299|4293|4298|4292|4299|4293|4298|4292|26
1610672780000|2021-01-15 01:06:20|4297.5|4291.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|21
1610672790000|2021-01-15 01:06:30|4296|4290|4297|4291|4297.5|4291.5|4296|4290|18
1610672800000|2021-01-15 01:06:40|4296.5|4290.5|4299|4293|4299|4293|4296.5|4290.5|12
1610672810000|2021-01-15 01:06:50|4298.5|4292.5|4299.5|4293.5|4299.5|4293.5|4298.5|4292.5|3
1610672820000|2021-01-15 01:07:00|4303|4297|4307|4301|4307|4301|4303|4297|8
1610672830000|2021-01-15 01:07:10|4308|4302|4312|4306|4313.5|4307.5|4308|4302|26
1610672840000|2021-01-15 01:07:20|4311.5|4305.5|4311|4305|4312|4306|4311|4305|13
1610672850000|2021-01-15 01:07:30|4310.5|4304.5|4312|4306|4312|4306|4310.5|4304.5|5
1610672860000|2021-01-15 01:07:40|4312.5|4306.5|4312|4306|4312.5|4306.5|4311.5|4305.5|9
1610672870000|2021-01-15 01:07:50|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|4
1610672880000|2021-01-15 01:08:00|4310.5|4304.5|4305|4299|4310.5|4304.5|4305|4299|106
1610672890000|2021-01-15 01:08:10|4306|4300|4307|4301|4307|4301|4305.5|4299.5|10
1610672900000|2021-01-15 01:08:20|4307.5|4301.5|4307|4301|4307.5|4301.5|4307|4301|4
1610672920000|2021-01-15 01:08:40|4306.5|4300.5|4307|4301|4307|4301|4306.5|4300.5|1
1610672930000|2021-01-15 01:08:50|4307.5|4301.5|4308|4302|4308|4302|4307|4301|2
1610672940000|2021-01-15 01:09:00|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|3
1610672950000|2021-01-15 01:09:10|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1610672970000|2021-01-15 01:09:30|4307.5|4301.5|4310|4304|4310|4304|4307.5|4301.5|6
1610672980000|2021-01-15 01:09:40|4309.5|4303.5|4309|4303|4309.5|4303.5|4308.5|4302.5|4
1610672990000|2021-01-15 01:09:50|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|2
1610673000000|2021-01-15 01:10:00|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308|4302|3
1610673010000|2021-01-15 01:10:10|4308|4302|4308|4302|4308|4302|4308|4302|4
1610673020000|2021-01-15 01:10:20|4309|4303|4309|4303|4309|4303|4309|4303|1
1610673060000|2021-01-15 01:11:00|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1610673070000|2021-01-15 01:11:10|4308|4302|4308|4302|4308|4302|4308|4302|8
1610673080000|2021-01-15 01:11:20|||||||||2
1610673090000|2021-01-15 01:11:30|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|1
1610673110000|2021-01-15 01:11:50|4307|4301|4308|4302|4308|4302|4307|4301|12
1610673120000|2021-01-15 01:12:00|4309|4303|4308.5|4302.5|4309.5|4303.5|4308.5|4302.5|4
1610673130000|2021-01-15 01:12:10|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|6
1610673140000|2021-01-15 01:12:20|4307|4301|4304|4298|4307|4301|4304|4298|14
1610673150000|2021-01-15 01:12:30|4305|4299|4305|4299|4305|4299|4304.5|4298.5|4
1610673160000|2021-01-15 01:12:40|4304.5|4298.5|4304|4298|4304.5|4298.5|4303.5|4297.5|5
1610673170000|2021-01-15 01:12:50|4304.5|4298.5|4302.5|4296.5|4304.5|4298.5|4302.5|4296.5|14
1610673180000|2021-01-15 01:13:00|4303.9|4297.9|4304.4|4298.4|4304.9|4298.9|4303.9|4297.9|25
1610673190000|2021-01-15 01:13:10|4304.9|4298.9|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|9
1610673200000|2021-01-15 01:13:20|||||||||2
1610673210000|2021-01-15 01:13:30|4305.4|4299.4|4303.9|4297.9|4305.4|4299.4|4303.9|4297.9|3
1610673220000|2021-01-15 01:13:40|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.4|4296.4|21
1610673230000|2021-01-15 01:13:50|4303.4|4297.4|4304.9|4298.9|4304.9|4298.9|4303.4|4297.4|5
1610673240000|2021-01-15 01:14:00|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|7
1610673250000|2021-01-15 01:14:10|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|2
1610673260000|2021-01-15 01:14:20|4303.4|4297.4|4303.9|4297.9|4304.4|4298.4|4303.4|4297.4|2
1610673270000|2021-01-15 01:14:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|4
1610673280000|2021-01-15 01:14:40|||||||||2
1610673290000|2021-01-15 01:14:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|5
1610673300000|2021-01-15 01:15:00|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|3
1610673310000|2021-01-15 01:15:10|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|2
1610673330000|2021-01-15 01:15:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1610673340000|2021-01-15 01:15:40|4305.9|4299.9|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|3
1610673350000|2021-01-15 01:15:50|||||||||4
1610673360000|2021-01-15 01:16:00|||||||||3
1610673380000|2021-01-15 01:16:20|4306.4|4300.4|4307.9|4301.9|4307.9|4301.9|4306.4|4300.4|3
1610673390000|2021-01-15 01:16:30|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1610673400000|2021-01-15 01:16:40|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|3
1610673410000|2021-01-15 01:16:50|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|1
1610673430000|2021-01-15 01:17:10|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1610673440000|2021-01-15 01:17:20|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|4
1610673460000|2021-01-15 01:17:40|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|1
1610673470000|2021-01-15 01:17:50|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|4
1610673480000|2021-01-15 01:18:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|5
1610673500000|2021-01-15 01:18:20|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1610673510000|2021-01-15 01:18:30|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|2
1610673520000|2021-01-15 01:18:40|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|1
1610673530000|2021-01-15 01:18:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|2
1610673540000|2021-01-15 01:19:00|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|2
1610673550000|2021-01-15 01:19:10|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.4|4297.4|13
1610673560000|2021-01-15 01:19:20|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|3
1610673570000|2021-01-15 01:19:30|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|2
1610673590000|2021-01-15 01:19:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4
1610673600000|2021-01-15 01:20:00|4303.4|4297.4|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|9
1610673610000|2021-01-15 01:20:10|4302.4|4296.4|4302.9|4296.9|4303.4|4297.4|4302.4|4296.4|9
1610673620000|2021-01-15 01:20:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|7
1610673630000|2021-01-15 01:20:30|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|3
1610673640000|2021-01-15 01:20:40|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|4
1610673650000|2021-01-15 01:20:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|4
1610673660000|2021-01-15 01:21:00|4302.4|4296.4|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|3
1610673670000|2021-01-15 01:21:10|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1610673690000|2021-01-15 01:21:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|2
1610673700000|2021-01-15 01:21:40|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|1
1610673710000|2021-01-15 01:21:50|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|1
1610673720000|2021-01-15 01:22:00|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1610673730000|2021-01-15 01:22:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|10
1610673740000|2021-01-15 01:22:20|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|11
1610673750000|2021-01-15 01:22:30|||||||||1
1610673760000|2021-01-15 01:22:40|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|5
1610673770000|2021-01-15 01:22:50|||||||||8
1610673780000|2021-01-15 01:23:00|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|1
1610673800000|2021-01-15 01:23:20|||||||||2
1610673810000|2021-01-15 01:23:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|1
1610673820000|2021-01-15 01:23:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4
1610673830000|2021-01-15 01:23:50|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|5
1610673840000|2021-01-15 01:24:00|4304.4|4298.4|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|24
1610673850000|2021-01-15 01:24:10|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|11
1610673860000|2021-01-15 01:24:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|1
1610673870000|2021-01-15 01:24:30|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|6
1610673880000|2021-01-15 01:24:40|||||||||1
1610673890000|2021-01-15 01:24:50|4305.4|4299.4|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|1
1610673900000|2021-01-15 01:25:00|4305.4|4299.4|4307.4|4301.4|4307.4|4301.4|4304.9|4298.9|4
1610673910000|2021-01-15 01:25:10|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|8
1610673920000|2021-01-15 01:25:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1610673930000|2021-01-15 01:25:30|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|2
1610673940000|2021-01-15 01:25:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1610673950000|2021-01-15 01:25:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|2
1610673960000|2021-01-15 01:26:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|11
1610673970000|2021-01-15 01:26:10|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|4
1610673980000|2021-01-15 01:26:20|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|5
1610673990000|2021-01-15 01:26:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|3
1610674000000|2021-01-15 01:26:40|4308.4|4302.4|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|1
1610674020000|2021-01-15 01:27:00|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|9
1610674030000|2021-01-15 01:27:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1610674040000|2021-01-15 01:27:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1610674060000|2021-01-15 01:27:40|||||||||1
1610674080000|2021-01-15 01:28:00|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.4|4303.4|4
1610674090000|2021-01-15 01:28:10|||||||||3
1610674100000|2021-01-15 01:28:20|4310.4|4304.4|4310.4|4304.4|4310.5|4304.5|4310.4|4304.4|5
1610674110000|2021-01-15 01:28:30|4310.5|4304.5|4309.9|4303.9|4310.5|4304.5|4309.9|4303.9|2
1610674130000|2021-01-15 01:28:50|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4308.4|4302.4|11
1610674140000|2021-01-15 01:29:00|4308.9|4302.9|4308.5|4302.5|4308.9|4302.9|4308.5|4302.5|6
1610674150000|2021-01-15 01:29:10|||||||||1
1610674160000|2021-01-15 01:29:20|4309|4303|4308.5|4302.5|4309|4303|4308.5|4302.5|3
1610674180000|2021-01-15 01:29:40|4308.4|4302.4|4308|4302|4308.4|4302.4|4307.9|4301.9|4
1610674190000|2021-01-15 01:29:50|4307.9|4301.9|4308|4302|4308|4302|4307.9|4301.9|0
1610674200000|2021-01-15 01:30:00|4307.9|4301.9|4309.9|4303.9|4309.9|4303.9|4307.5|4301.5|5
1610674210000|2021-01-15 01:30:10|4309.5|4303.5|4310.5|4304.5|4310.9|4304.9|4309.5|4303.5|11
1610674220000|2021-01-15 01:30:20|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.5|4304.5|3
1610674240000|2021-01-15 01:30:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|0
1610674250000|2021-01-15 01:30:50|4311|4305|4311|4305|4311.4|4305.4|4310.5|4304.5|3
1610674260000|2021-01-15 01:31:00|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|2
1610674280000|2021-01-15 01:31:20|4311.4|4305.4|4310.9|4304.9|4311.5|4305.5|4310.5|4304.5|8
1610674290000|2021-01-15 01:31:30|4311|4305|4309.9|4303.9|4311|4305|4309.9|4303.9|11
1610674300000|2021-01-15 01:31:40|4309.5|4303.5|4310|4304|4310|4304|4309.5|4303.5|0
1610674310000|2021-01-15 01:31:50|4309.9|4303.9|4310|4304|4310|4304|4309.9|4303.9|0
1610674320000|2021-01-15 01:32:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1610674330000|2021-01-15 01:32:10|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|14
1610674340000|2021-01-15 01:32:20|4311.5|4305.5|4311.5|4305.5|4311.9|4305.9|4311.4|4305.4|7
1610674350000|2021-01-15 01:32:30|4311.4|4305.4|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|4
1610674360000|2021-01-15 01:32:40|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.4|4304.4|4
1610674370000|2021-01-15 01:32:50|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|0
1610674380000|2021-01-15 01:33:00|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|11
1610674390000|2021-01-15 01:33:10|4314.4|4308.4|4313.4|4307.4|4314.9|4308.9|4313.4|4307.4|2
1610674400000|2021-01-15 01:33:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|4
1610674410000|2021-01-15 01:33:30|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|3
1610674430000|2021-01-15 01:33:50|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|1
1610674440000|2021-01-15 01:34:00|4313.4|4307.4|4313.9|4307.9|4314.4|4308.4|4313.4|4307.4|3
1610674450000|2021-01-15 01:34:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1610674470000|2021-01-15 01:34:30|||||||||1
1610674490000|2021-01-15 01:34:50|||||||||2
1610674500000|2021-01-15 01:35:00|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|22
1610674510000|2021-01-15 01:35:10|4316.4|4310.4|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|6
1610674520000|2021-01-15 01:35:20|4316.9|4310.9|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|3
1610674530000|2021-01-15 01:35:30|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|3
1610674540000|2021-01-15 01:35:40|||||||||1
1610674550000|2021-01-15 01:35:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1610674560000|2021-01-15 01:36:00|4317.9|4311.9|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|5
1610674570000|2021-01-15 01:36:10|4317.4|4311.4|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1610674580000|2021-01-15 01:36:20|4317.9|4311.9|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|2
1610674590000|2021-01-15 01:36:30|||||||||2
1610674610000|2021-01-15 01:36:50|||||||||4
1610674620000|2021-01-15 01:37:00|4317.4|4311.4|4317.9|4311.9|4318.4|4312.4|4317.4|4311.4|1
1610674630000|2021-01-15 01:37:10|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|2
1610674640000|2021-01-15 01:37:20|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1610674650000|2021-01-15 01:37:30|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1610674660000|2021-01-15 01:37:40|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1610674690000|2021-01-15 01:38:10|4316.4|4310.4|4316.9|4310.9|4317.4|4311.4|4316.4|4310.4|2
1610674700000|2021-01-15 01:38:20|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|1
1610674710000|2021-01-15 01:38:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1610674720000|2021-01-15 01:38:40|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4
1610674730000|2021-01-15 01:38:50|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4312.4|4306.4|6
1610674740000|2021-01-15 01:39:00|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|3
1610674750000|2021-01-15 01:39:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1610674770000|2021-01-15 01:39:30|4315.4|4309.4|4314.4|4308.4|4315.4|4309.4|4314.4|4308.4|2
1610674780000|2021-01-15 01:39:40|4313.9|4307.9|4312.9|4306.9|4313.9|4307.9|4312.4|4306.4|6
1610674790000|2021-01-15 01:39:50|4312.4|4306.4|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|2
1610674800000|2021-01-15 01:40:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|2
1610674810000|2021-01-15 01:40:10|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|2
1610674820000|2021-01-15 01:40:20|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1610674830000|2021-01-15 01:40:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|2
1610674850000|2021-01-15 01:40:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1610674860000|2021-01-15 01:41:00|||||||||18
1610674870000|2021-01-15 01:41:10|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|6
1610674880000|2021-01-15 01:41:20|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|8
1610674900000|2021-01-15 01:41:40|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1610674910000|2021-01-15 01:41:50|||||||||2
1610674920000|2021-01-15 01:42:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1610674930000|2021-01-15 01:42:10|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|6
1610674950000|2021-01-15 01:42:30|||||||||1
1610674970000|2021-01-15 01:42:50|4309.4|4303.4|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|7
1610674980000|2021-01-15 01:43:00|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|13
1610674990000|2021-01-15 01:43:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|6
1610675000000|2021-01-15 01:43:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1610675020000|2021-01-15 01:43:40|||||||||3
1610675030000|2021-01-15 01:43:50|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.4|4300.4|3
1610675040000|2021-01-15 01:44:00|4305.9|4299.9|4307.9|4301.9|4307.9|4301.9|4305.9|4299.9|13
1610675050000|2021-01-15 01:44:10|4307.4|4301.4|4305.9|4299.9|4307.9|4301.9|4305.9|4299.9|11
1610675060000|2021-01-15 01:44:20|4306.4|4300.4|4306.4|4300.4|4306.9|4300.9|4305.9|4299.9|2
1610675070000|2021-01-15 01:44:30|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|3
1610675080000|2021-01-15 01:44:40|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1610675090000|2021-01-15 01:44:50|4306.3|4300.3|4305.9|4299.9|4306.3|4300.3|4305.9|4299.9|3
1610675100000|2021-01-15 01:45:00|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|1
1610675110000|2021-01-15 01:45:10|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|6
1610675130000|2021-01-15 01:45:30|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|1
1610675140000|2021-01-15 01:45:40|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|6
1610675150000|2021-01-15 01:45:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1610675170000|2021-01-15 01:46:10|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|2
1610675210000|2021-01-15 01:46:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1610675220000|2021-01-15 01:47:00|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|3
1610675240000|2021-01-15 01:47:20|4310.9|4304.9|4309.8|4303.8|4310.9|4304.9|4309.8|4303.8|7
1610675260000|2021-01-15 01:47:40|4309.4|4303.4|4309.8|4303.8|4309.8|4303.8|4309.4|4303.4|5
1610675270000|2021-01-15 01:47:50|4309.3|4303.3|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|2
1610675280000|2021-01-15 01:48:00|4308.8|4302.8|4308.8|4302.8|4309.3|4303.3|4308.3|4302.3|6
1610675290000|2021-01-15 01:48:10|||||||||1
1610675300000|2021-01-15 01:48:20|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1610675310000|2021-01-15 01:48:30|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|10
1610675320000|2021-01-15 01:48:40|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.3|4301.3|0
1610675330000|2021-01-15 01:48:50|4307.3|4301.3|4305.8|4299.8|4307.8|4301.8|4305.8|4299.8|20
1610675340000|2021-01-15 01:49:00|4305.9|4299.9|4306.8|4300.8|4306.8|4300.8|4305.9|4299.9|4
1610675350000|2021-01-15 01:49:10|4307.3|4301.3|4308.3|4302.3|4308.3|4302.3|4307.3|4301.3|1
1610675360000|2021-01-15 01:49:20|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|2
1610675370000|2021-01-15 01:49:30|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|1
1610675380000|2021-01-15 01:49:40|4309.4|4303.4|4309.8|4303.8|4309.8|4303.8|4309.4|4303.4|1
1610675390000|2021-01-15 01:49:50|||||||||1
1610675400000|2021-01-15 01:50:00|4309.3|4303.3|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|4
1610675410000|2021-01-15 01:50:10|||||||||1
1610675420000|2021-01-15 01:50:20|||||||||1
1610675440000|2021-01-15 01:50:40|4308.3|4302.3|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1610675450000|2021-01-15 01:50:50|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1610675460000|2021-01-15 01:51:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1610675470000|2021-01-15 01:51:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|1
1610675490000|2021-01-15 01:51:30|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1610675500000|2021-01-15 01:51:40|4310.8|4304.8|4309.8|4303.8|4310.8|4304.8|4309.8|4303.8|4
1610675510000|2021-01-15 01:51:50|||||||||1
1610675520000|2021-01-15 01:52:00|4309.3|4303.3|4309.8|4303.8|4309.8|4303.8|4308.3|4302.3|2
1610675530000|2021-01-15 01:52:10|4310.8|4304.8|4309.9|4303.9|4311.3|4305.3|4309.9|4303.9|8
1610675540000|2021-01-15 01:52:20|4310.8|4304.8|4311.8|4305.8|4311.8|4305.8|4310.8|4304.8|2
1610675580000|2021-01-15 01:53:00|4310.8|4304.8|4310.8|4304.8|4310.9|4304.9|4310.4|4304.4|2
1610675590000|2021-01-15 01:53:10|4310.9|4304.9|4310.8|4304.8|4310.9|4304.9|4310.8|4304.8|0
1610675620000|2021-01-15 01:53:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1610675630000|2021-01-15 01:53:50|4310.8|4304.8|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1610675640000|2021-01-15 01:54:00|||||||||2
1610675650000|2021-01-15 01:54:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1610675660000|2021-01-15 01:54:20|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|1
1610675670000|2021-01-15 01:54:30|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|2
1610675680000|2021-01-15 01:54:40|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|1
1610675690000|2021-01-15 01:54:50|||||||||1
1610675700000|2021-01-15 01:55:00|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|3
1610675750000|2021-01-15 01:55:50|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|1
1610675760000|2021-01-15 01:56:00|4314.8|4308.8|4315.3|4309.3|4315.3|4309.3|4314.8|4308.8|2
1610675770000|2021-01-15 01:56:10|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|11
1610675780000|2021-01-15 01:56:20|4317.3|4311.3|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|2
1610675790000|2021-01-15 01:56:30|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|1
1610675800000|2021-01-15 01:56:40|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|0
1610675810000|2021-01-15 01:56:50|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|0
1610675830000|2021-01-15 01:57:10|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|3
1610675840000|2021-01-15 01:57:20|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|0
1610675850000|2021-01-15 01:57:30|4316.9|4310.9|4317.8|4311.8|4317.8|4311.8|4316.9|4310.9|10
1610675880000|2021-01-15 01:58:00|4317.3|4311.3|4315.8|4309.8|4317.3|4311.3|4315.8|4309.8|4
1610675890000|2021-01-15 01:58:10|4315.4|4309.4|4315.4|4309.4|4315.9|4309.9|4315.3|4309.3|12
1610675900000|2021-01-15 01:58:20|4315.3|4309.3|4313.8|4307.8|4315.3|4309.3|4313.8|4307.8|7
1610675910000|2021-01-15 01:58:30|4313.9|4307.9|4313.8|4307.8|4313.9|4307.9|4313.4|4307.4|0
1610675920000|2021-01-15 01:58:40|4313.4|4307.4|4313.8|4307.8|4313.8|4307.8|4313.4|4307.4|1
1610675930000|2021-01-15 01:58:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1610675940000|2021-01-15 01:59:00|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|1
1610676000000|2021-01-15 02:00:00|4313.4|4307.4|4313.3|4307.3|4313.4|4307.4|4312.9|4306.9|2
1610676020000|2021-01-15 02:00:20|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1610676050000|2021-01-15 02:00:50|4312.4|4306.4|4312.8|4306.8|4312.9|4306.9|4312.4|4306.4|3
1610676060000|2021-01-15 02:01:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1610676100000|2021-01-15 02:01:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1610676110000|2021-01-15 02:01:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1610676120000|2021-01-15 02:02:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1610676130000|2021-01-15 02:02:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.3|4307.3|0
1610676140000|2021-01-15 02:02:20|4313.8|4307.8|4314.8|4308.8|4314.9|4308.9|4313.8|4307.8|9
1610676160000|2021-01-15 02:02:40|4314.4|4308.4|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|0
1610676170000|2021-01-15 02:02:50|||||||||1
1610676180000|2021-01-15 02:03:00|4315.3|4309.3|4314.4|4308.4|4315.3|4309.3|4314.4|4308.4|1
1610676190000|2021-01-15 02:03:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|3
1610676200000|2021-01-15 02:03:20|4313.9|4307.9|4313.8|4307.8|4313.9|4307.9|4313.8|4307.8|2
1610676210000|2021-01-15 02:03:30|4313.9|4307.9|4313.8|4307.8|4313.9|4307.9|4313.8|4307.8|0
1610676220000|2021-01-15 02:03:40|4313.4|4307.4|4312.4|4306.4|4313.4|4307.4|4312.4|4306.4|4
1610676240000|2021-01-15 02:04:00|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|1
1610676250000|2021-01-15 02:04:10|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|2
1610676260000|2021-01-15 02:04:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1610676280000|2021-01-15 02:04:40|4312.4|4306.4|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|1
1610676290000|2021-01-15 02:04:50|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|1
1610676300000|2021-01-15 02:05:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|4
1610676310000|2021-01-15 02:05:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1610676320000|2021-01-15 02:05:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|3
1610676330000|2021-01-15 02:05:30|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|1
1610676340000|2021-01-15 02:05:40|4312.4|4306.4|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|0
1610676350000|2021-01-15 02:05:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|6
1610676360000|2021-01-15 02:06:00|||||||||1
1610676410000|2021-01-15 02:06:50|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|2
1610676420000|2021-01-15 02:07:00|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|1
1610676430000|2021-01-15 02:07:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|1
1610676440000|2021-01-15 02:07:20|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|1
1610676460000|2021-01-15 02:07:40|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|0
1610676470000|2021-01-15 02:07:50|4314.8|4308.8|4313.8|4307.8|4314.8|4308.8|4313.8|4307.8|3
1610676480000|2021-01-15 02:08:00|4314.8|4308.8|4313.9|4307.9|4314.8|4308.8|4313.9|4307.9|1
1610676490000|2021-01-15 02:08:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1610676510000|2021-01-15 02:08:30|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|1
1610676530000|2021-01-15 02:08:50|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|3
1610676540000|2021-01-15 02:09:00|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|5
1610676560000|2021-01-15 02:09:20|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|1
1610676570000|2021-01-15 02:09:30|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|4
1610676580000|2021-01-15 02:09:40|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|0
1610676600000|2021-01-15 02:10:00|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|1
1610676610000|2021-01-15 02:10:10|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|2
1610676650000|2021-01-15 02:10:50|||||||||1
1610676660000|2021-01-15 02:11:00|4315.3|4309.3|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|1
1610676720000|2021-01-15 02:12:00|4316.3|4310.3|4315.8|4309.8|4316.3|4310.3|4315.8|4309.8|1
1610676730000|2021-01-15 02:12:10|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1610676740000|2021-01-15 02:12:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|1
1610676750000|2021-01-15 02:12:30|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|1
1610676770000|2021-01-15 02:12:50|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|1
1610676780000|2021-01-15 02:13:00|||||||||4
1610676790000|2021-01-15 02:13:10|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.4|4310.4|1
1610676800000|2021-01-15 02:13:20|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|2
1610676820000|2021-01-15 02:13:40|4317.3|4311.3|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|3
1610676830000|2021-01-15 02:13:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|2
1610676850000|2021-01-15 02:14:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1610676880000|2021-01-15 02:14:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|5
1610676890000|2021-01-15 02:14:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1610676900000|2021-01-15 02:15:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|3
1610676920000|2021-01-15 02:15:20|||||||||1
1610676930000|2021-01-15 02:15:30|4317.3|4311.3|4316.9|4310.9|4317.3|4311.3|4316.9|4310.9|1
1610676940000|2021-01-15 02:15:40|4316.3|4310.3|4315.4|4309.4|4316.3|4310.3|4315.4|4309.4|4
1610676950000|2021-01-15 02:15:50|4315.9|4309.9|4315.8|4309.8|4315.9|4309.9|4315.8|4309.8|1
1610676970000|2021-01-15 02:16:10|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1610676990000|2021-01-15 02:16:30|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|1
1610677030000|2021-01-15 02:17:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1610677040000|2021-01-15 02:17:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1610677050000|2021-01-15 02:17:30|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1610677060000|2021-01-15 02:17:40|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4315.3|4309.3|4
1610677070000|2021-01-15 02:17:50|||||||||1
1610677080000|2021-01-15 02:18:00|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|14
1610677100000|2021-01-15 02:18:20|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4312.4|4306.4|2
1610677120000|2021-01-15 02:18:40|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|0
1610677130000|2021-01-15 02:18:50|4312.4|4306.4|4313.9|4307.9|4313.9|4307.9|4312.4|4306.4|5
1610677150000|2021-01-15 02:19:10|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|0
1610677160000|2021-01-15 02:19:20|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|2
1610677190000|2021-01-15 02:19:50|||||||||1
1610677200000|2021-01-15 02:20:00|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1610677210000|2021-01-15 02:20:10|4315.8|4309.8|4314.3|4308.3|4315.8|4309.8|4314.3|4308.3|8
1610677260000|2021-01-15 02:21:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|1
1610677290000|2021-01-15 02:21:30|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1610677310000|2021-01-15 02:21:50|||||||||1
1610677320000|2021-01-15 02:22:00|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|2
1610677340000|2021-01-15 02:22:20|||||||||1
1610677350000|2021-01-15 02:22:30|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|5
1610677360000|2021-01-15 02:22:40|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|4
1610677370000|2021-01-15 02:22:50|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|4
1610677380000|2021-01-15 02:23:00|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1610677390000|2021-01-15 02:23:10|4318.3|4312.3|4318.8|4312.8|4320.3|4314.3|4318.3|4312.3|21
1610677400000|2021-01-15 02:23:20|4319.3|4313.3|4320.8|4314.8|4321.3|4315.3|4319.3|4313.3|5
1610677410000|2021-01-15 02:23:30|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1610677420000|2021-01-15 02:23:40|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1610677430000|2021-01-15 02:23:50|||||||||9
1610677460000|2021-01-15 02:24:20|4321.8|4315.8|4323.3|4317.3|4324.3|4318.3|4321.8|4315.8|12
1610677470000|2021-01-15 02:24:30|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|7
1610677480000|2021-01-15 02:24:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|11
1610677500000|2021-01-15 02:25:00|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|12
1610677510000|2021-01-15 02:25:10|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|7
1610677520000|2021-01-15 02:25:20|4326.3|4320.3|4326.8|4320.8|4326.8|4320.8|4325.8|4319.8|7
1610677540000|2021-01-15 02:25:40|4326.3|4320.3|4325.8|4319.8|4326.3|4320.3|4325.8|4319.8|4
1610677550000|2021-01-15 02:25:50|4326.3|4320.3|4325.3|4319.3|4326.3|4320.3|4325.3|4319.3|6
1610677560000|2021-01-15 02:26:00|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|8
1610677570000|2021-01-15 02:26:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|2
1610677580000|2021-01-15 02:26:20|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|12
1610677590000|2021-01-15 02:26:30|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|2
1610677600000|2021-01-15 02:26:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1610677610000|2021-01-15 02:26:50|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|1
1610677620000|2021-01-15 02:27:00|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|1
1610677630000|2021-01-15 02:27:10|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1610677640000|2021-01-15 02:27:20|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|0
1610677650000|2021-01-15 02:27:30|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4
1610677660000|2021-01-15 02:27:40|4325.3|4319.3|4325.3|4319.3|4325.8|4319.8|4325.3|4319.3|3
1610677670000|2021-01-15 02:27:50|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|1
1610677680000|2021-01-15 02:28:00|4326.3|4320.3|4324.3|4318.3|4326.3|4320.3|4324.3|4318.3|7
1610677690000|2021-01-15 02:28:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|5
1610677710000|2021-01-15 02:28:30|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|0
1610677720000|2021-01-15 02:28:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|1
1610677730000|2021-01-15 02:28:50|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|0
1610677740000|2021-01-15 02:29:00|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1610677750000|2021-01-15 02:29:10|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|0
1610677760000|2021-01-15 02:29:20|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.8|4320.8|1
1610677770000|2021-01-15 02:29:30|4327.8|4321.8|4329.3|4323.3|4329.3|4323.3|4327.8|4321.8|29
1610677780000|2021-01-15 02:29:40|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|3
1610677790000|2021-01-15 02:29:50|||||||||1
1610677800000|2021-01-15 02:30:00|4327.3|4321.3|4328.8|4322.8|4328.8|4322.8|4327.3|4321.3|2
1610677810000|2021-01-15 02:30:10|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|2
1610677820000|2021-01-15 02:30:20|4329.7|4323.7|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|4
1610677830000|2021-01-15 02:30:30|4329.7|4323.7|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|2
1610677840000|2021-01-15 02:30:40|4331.8|4325.8|4330.3|4324.3|4332.3|4326.3|4330.3|4324.3|11
1610677850000|2021-01-15 02:30:50|4330.7|4324.7|4330.8|4324.8|4330.8|4324.8|4330.3|4324.3|23
1610677860000|2021-01-15 02:31:00|4331.7|4325.7|4332.7|4326.7|4332.7|4326.7|4331.3|4325.3|15
1610677870000|2021-01-15 02:31:10|4332.3|4326.3|4332.3|4326.3|4333.2|4327.2|4332.3|4326.3|6
1610677880000|2021-01-15 02:31:20|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.8|4324.8|7
1610677890000|2021-01-15 02:31:30|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|0
1610677900000|2021-01-15 02:31:40|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|0
1610677910000|2021-01-15 02:31:50|4329.3|4323.3|4328.8|4322.8|4329.3|4323.3|4328.3|4322.3|4
1610677920000|2021-01-15 02:32:00|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4
1610677930000|2021-01-15 02:32:10|4329.3|4323.3|4329.8|4323.8|4329.8|4323.8|4329.3|4323.3|2
1610677940000|2021-01-15 02:32:20|4330.3|4324.3|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|2
1610677950000|2021-01-15 02:32:30|4329.3|4323.3|4328.8|4322.8|4329.3|4323.3|4328.8|4322.8|2
1610677960000|2021-01-15 02:32:40|||||||||3
1610677970000|2021-01-15 02:32:50|||||||||1
1610677980000|2021-01-15 02:33:00|4328.3|4322.3|4327.3|4321.3|4328.3|4322.3|4327.3|4321.3|19
1610677990000|2021-01-15 02:33:10|4326.3|4320.3|4324.8|4318.8|4326.3|4320.3|4324.8|4318.8|4
1610678000000|2021-01-15 02:33:20|4325.3|4319.3|4324.8|4318.8|4325.8|4319.8|4324.8|4318.8|2
1610678010000|2021-01-15 02:33:30|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|2
1610678020000|2021-01-15 02:33:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1610678040000|2021-01-15 02:34:00|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|0
1610678050000|2021-01-15 02:34:10|4324.8|4318.8|4324.3|4318.3|4324.8|4318.8|4324.3|4318.3|2
1610678060000|2021-01-15 02:34:20|4324.8|4318.8|4322.8|4316.8|4324.8|4318.8|4322.8|4316.8|15
1610678080000|2021-01-15 02:34:40|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1610678090000|2021-01-15 02:34:50|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|3
1610678100000|2021-01-15 02:35:00|4321.3|4315.3|4322.8|4316.8|4323.3|4317.3|4321.3|4315.3|2
1610678110000|2021-01-15 02:35:10|||||||||1
1610678120000|2021-01-15 02:35:20|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1610678130000|2021-01-15 02:35:30|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|6
1610678140000|2021-01-15 02:35:40|4322.3|4316.3|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|1
1610678150000|2021-01-15 02:35:50|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1610678160000|2021-01-15 02:36:00|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4321.3|4315.3|6
1610678170000|2021-01-15 02:36:10|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|7
1610678180000|2021-01-15 02:36:20|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|5
1610678190000|2021-01-15 02:36:30|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|9
1610678220000|2021-01-15 02:37:00|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|2
1610678230000|2021-01-15 02:37:10|4320.2|4314.2|4317.8|4311.8|4320.2|4314.2|4317.8|4311.8|10
1610678240000|2021-01-15 02:37:20|4317.3|4311.3|4318.8|4312.8|4318.8|4312.8|4317.3|4311.3|2
1610678250000|2021-01-15 02:37:30|4319.3|4313.3|4318.7|4312.7|4319.8|4313.8|4318.3|4312.3|0
1610678260000|2021-01-15 02:37:40|||||||||1
1610678270000|2021-01-15 02:37:50|4318.8|4312.8|4319.8|4313.8|4319.8|4313.8|4318.8|4312.8|3
1610678280000|2021-01-15 02:38:00|4319.7|4313.7|4318.8|4312.8|4319.7|4313.7|4318.7|4312.7|0
1610678290000|2021-01-15 02:38:10|4318.7|4312.7|4316.8|4310.8|4318.8|4312.8|4316.8|4310.8|14
1610678300000|2021-01-15 02:38:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1610678310000|2021-01-15 02:38:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|2
1610678330000|2021-01-15 02:38:50|4316.3|4310.3|4314.8|4308.8|4316.3|4310.3|4314.8|4308.8|4
1610678340000|2021-01-15 02:39:00|4315.3|4309.3|4317.3|4311.3|4317.3|4311.3|4315.3|4309.3|4
1610678350000|2021-01-15 02:39:10|4317.8|4311.8|4318.8|4312.8|4318.8|4312.8|4317.3|4311.3|1
1610678370000|2021-01-15 02:39:30|4319.8|4313.8|4318.8|4312.8|4319.8|4313.8|4318.8|4312.8|1
1610678380000|2021-01-15 02:39:40|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|0
1610678390000|2021-01-15 02:39:50|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|1
1610678400000|2021-01-15 02:40:00|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1610678410000|2021-01-15 02:40:10|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1610678420000|2021-01-15 02:40:20|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1610678430000|2021-01-15 02:40:30|4321.8|4315.8|4322.3|4316.3|4322.8|4316.8|4321.8|4315.8|3
1610678440000|2021-01-15 02:40:40|4322.8|4316.8|4320.8|4314.8|4322.8|4316.8|4320.3|4314.3|10
1610678450000|2021-01-15 02:40:50|4321.3|4315.3|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|4
1610678470000|2021-01-15 02:41:10|4320.2|4314.2|4320.3|4314.3|4320.3|4314.3|4320.2|4314.2|0
1610678480000|2021-01-15 02:41:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1610678490000|2021-01-15 02:41:30|||||||||2
1610678500000|2021-01-15 02:41:40|4317.8|4311.8|4318.2|4312.2|4318.2|4312.2|4317.8|4311.8|5
1610678510000|2021-01-15 02:41:50|4318.7|4312.7|4319.8|4313.8|4319.8|4313.8|4318.7|4312.7|2
1610678520000|2021-01-15 02:42:00|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1610678530000|2021-01-15 02:42:10|4319.7|4313.7|4319.7|4313.7|4320.2|4314.2|4319.2|4313.2|2
1610678540000|2021-01-15 02:42:20|4319.2|4313.2|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|0
1610678550000|2021-01-15 02:42:30|4320.2|4314.2|4319.7|4313.7|4320.2|4314.2|4319.2|4313.2|1
1610678560000|2021-01-15 02:42:40|4319.2|4313.2|4319.3|4313.3|4319.3|4313.3|4319.2|4313.2|0
1610678570000|2021-01-15 02:42:50|4319.2|4313.2|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1610678580000|2021-01-15 02:43:00|4318.8|4312.8|4318.2|4312.2|4318.8|4312.8|4318.2|4312.2|2
1610678590000|2021-01-15 02:43:10|4317.3|4311.3|4317.2|4311.2|4317.3|4311.3|4317.2|4311.2|2
1610678600000|2021-01-15 02:43:20|4316.8|4310.8|4316.3|4310.3|4317.2|4311.2|4316.3|4310.3|6
1610678610000|2021-01-15 02:43:30|4316.7|4310.7|4316.7|4310.7|4316.8|4310.8|4316.3|4310.3|4
1610678620000|2021-01-15 02:43:40|4317.2|4311.2|4316.3|4310.3|4317.2|4311.2|4316.3|4310.3|0
1610678630000|2021-01-15 02:43:50|4317.2|4311.2|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|7
1610678640000|2021-01-15 02:44:00|4316.2|4310.2|4316.3|4310.3|4316.8|4310.8|4316.2|4310.2|14
1610678650000|2021-01-15 02:44:10|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|5
1610678660000|2021-01-15 02:44:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1610678670000|2021-01-15 02:44:30|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|0
1610678680000|2021-01-15 02:44:40|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.8|4311.8|0
1610678690000|2021-01-15 02:44:50|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|1
1610678700000|2021-01-15 02:45:00|4317.3|4311.3|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|6
1610678710000|2021-01-15 02:45:10|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|2
1610678720000|2021-01-15 02:45:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1610678730000|2021-01-15 02:45:30|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1610678760000|2021-01-15 02:46:00|4316.3|4310.3|4318.2|4312.2|4318.2|4312.2|4316.3|4310.3|4
1610678780000|2021-01-15 02:46:20|4318.3|4312.3|4318.7|4312.7|4318.7|4312.7|4318.3|4312.3|0
1610678790000|2021-01-15 02:46:30|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|1
1610678800000|2021-01-15 02:46:40|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.3|4311.3|1
1610678820000|2021-01-15 02:47:00|4318.2|4312.2|4317.8|4311.8|4318.3|4312.3|4317.3|4311.3|3
1610678850000|2021-01-15 02:47:30|4317.3|4311.3|4317.7|4311.7|4317.7|4311.7|4317.3|4311.3|0
1610678860000|2021-01-15 02:47:40|4317.8|4311.8|4318.2|4312.2|4318.2|4312.2|4317.8|4311.8|0
1610678870000|2021-01-15 02:47:50|4317.8|4311.8|4318.8|4312.8|4318.8|4312.8|4317.8|4311.8|0
1610678880000|2021-01-15 02:48:00|4318.7|4312.7|4317.8|4311.8|4318.7|4312.7|4317.8|4311.8|2
1610678910000|2021-01-15 02:48:30|||||||||1
1610678920000|2021-01-15 02:48:40|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1610678940000|2021-01-15 02:49:00|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|1
1610678950000|2021-01-15 02:49:10|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|0
1610678970000|2021-01-15 02:49:30|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1610678980000|2021-01-15 02:49:40|4318.2|4312.2|4317.3|4311.3|4318.2|4312.2|4317.3|4311.3|1
1610678990000|2021-01-15 02:49:50|4316.8|4310.8|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|2
1610679000000|2021-01-15 02:50:00|4317.7|4311.7|4318.3|4312.3|4318.3|4312.3|4317.7|4311.7|1
1610679010000|2021-01-15 02:50:10|4318.2|4312.2|4318.3|4312.3|4318.3|4312.3|4318.2|4312.2|0
1610679030000|2021-01-15 02:50:30|4318.2|4312.2|4318.3|4312.3|4318.3|4312.3|4318.2|4312.2|1
1610679040000|2021-01-15 02:50:40|4318.7|4312.7|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|1
1610679050000|2021-01-15 02:50:50|4319.2|4313.2|4319.7|4313.7|4320.2|4314.2|4319.2|4313.2|4
1610679060000|2021-01-15 02:51:00|4319.2|4313.2|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|2
1610679070000|2021-01-15 02:51:10|4320.2|4314.2|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|5
1610679080000|2021-01-15 02:51:20|4320.2|4314.2|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|1
1610679090000|2021-01-15 02:51:30|4320.2|4314.2|4318.7|4312.7|4320.2|4314.2|4318.7|4312.7|3
1610679100000|2021-01-15 02:51:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|2
1610679110000|2021-01-15 02:51:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|1
1610679120000|2021-01-15 02:52:00|4319.7|4313.7|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|2
1610679160000|2021-01-15 02:52:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|4
1610679170000|2021-01-15 02:52:50|||||||||3
1610679180000|2021-01-15 02:53:00|4320.7|4314.7|4321.7|4315.7|4321.7|4315.7|4320.7|4314.7|6
1610679190000|2021-01-15 02:53:10|||||||||1
1610679210000|2021-01-15 02:53:30|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|1
1610679220000|2021-01-15 02:53:40|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|3
1610679230000|2021-01-15 02:53:50|||||||||10
1610679240000|2021-01-15 02:54:00|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|3
1610679270000|2021-01-15 02:54:30|||||||||9
1610679280000|2021-01-15 02:54:40|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1610679300000|2021-01-15 02:55:00|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|3
1610679320000|2021-01-15 02:55:20|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|1
1610679330000|2021-01-15 02:55:30|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|0
1610679340000|2021-01-15 02:55:40|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|1
1610679350000|2021-01-15 02:55:50|4321.7|4315.7|4320.7|4314.7|4321.7|4315.7|4320.7|4314.7|3
1610679380000|2021-01-15 02:56:20|4320.2|4314.2|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|7
1610679390000|2021-01-15 02:56:30|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|2
1610679400000|2021-01-15 02:56:40|4319.2|4313.2|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1610679410000|2021-01-15 02:56:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|2
1610679420000|2021-01-15 02:57:00|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1610679430000|2021-01-15 02:57:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1610679440000|2021-01-15 02:57:20|4320.2|4314.2|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|1
1610679450000|2021-01-15 02:57:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1610679460000|2021-01-15 02:57:40|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|0
1610679490000|2021-01-15 02:58:10|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|0
1610679500000|2021-01-15 02:58:20|4320.7|4314.7|4321.7|4315.7|4321.7|4315.7|4320.7|4314.7|2
1610679540000|2021-01-15 02:59:00|4322.2|4316.2|4320.2|4314.2|4322.2|4316.2|4320.2|4314.2|12
1610679550000|2021-01-15 02:59:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4
1610679560000|2021-01-15 02:59:20|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1610679570000|2021-01-15 02:59:30|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1610679580000|2021-01-15 02:59:40|4319.2|4313.2|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|3
1610679590000|2021-01-15 02:59:50|4319.2|4313.2|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|2
1610679600000|2021-01-15 03:00:00|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1610679610000|2021-01-15 03:00:10|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|1
1610679620000|2021-01-15 03:00:20|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|1
1610679640000|2021-01-15 03:00:40|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|5
1610679650000|2021-01-15 03:00:50|||||||||5
1610679660000|2021-01-15 03:01:00|||||||||4
1610679670000|2021-01-15 03:01:10|||||||||1
1610679680000|2021-01-15 03:01:20|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|4
1610679700000|2021-01-15 03:01:40|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|2
1610679730000|2021-01-15 03:02:10|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|7
1610679770000|2021-01-15 03:02:50|||||||||1
1610679780000|2021-01-15 03:03:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|5
1610679790000|2021-01-15 03:03:10|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|3
1610679810000|2021-01-15 03:03:30|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|1
1610679830000|2021-01-15 03:03:50|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|3
1610679860000|2021-01-15 03:04:20|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1610679880000|2021-01-15 03:04:40|4323.7|4317.7|4324.2|4318.2|4325.2|4319.2|4323.7|4317.7|10
1610679890000|2021-01-15 03:04:50|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|1
1610679900000|2021-01-15 03:05:00|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|1
1610679920000|2021-01-15 03:05:20|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|0
1610679930000|2021-01-15 03:05:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1610679940000|2021-01-15 03:05:40|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4
1610679950000|2021-01-15 03:05:50|4323.2|4317.2|4322.7|4316.7|4323.2|4317.2|4322.7|4316.7|1
1610679960000|2021-01-15 03:06:00|4323.2|4317.2|4324.7|4318.7|4324.7|4318.7|4323.2|4317.2|5
1610679970000|2021-01-15 03:06:10|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1610679980000|2021-01-15 03:06:20|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|1
1610680000000|2021-01-15 03:06:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|2
1610680010000|2021-01-15 03:06:50|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|1
1610680020000|2021-01-15 03:07:00|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1610680030000|2021-01-15 03:07:10|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|3
1610680050000|2021-01-15 03:07:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1610680060000|2021-01-15 03:07:40|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|3
1610680070000|2021-01-15 03:07:50|||||||||2
1610680100000|2021-01-15 03:08:20|4322.7|4316.7|4322.2|4316.2|4322.7|4316.7|4322.2|4316.2|3
1610680110000|2021-01-15 03:08:30|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|13
1610680120000|2021-01-15 03:08:40|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|4
1610680130000|2021-01-15 03:08:50|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1610680140000|2021-01-15 03:09:00|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|1
1610680150000|2021-01-15 03:09:10|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1610680180000|2021-01-15 03:09:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|2
1610680190000|2021-01-15 03:09:50|4319.2|4313.2|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|1
1610680200000|2021-01-15 03:10:00|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|2
1610680220000|2021-01-15 03:10:20|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1610680230000|2021-01-15 03:10:30|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1610680240000|2021-01-15 03:10:40|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1610680260000|2021-01-15 03:11:00|4318.7|4312.7|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|1
1610680270000|2021-01-15 03:11:10|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|2
1610680280000|2021-01-15 03:11:20|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1610680290000|2021-01-15 03:11:30|4316.7|4310.7|4317.7|4311.7|4317.7|4311.7|4316.2|4310.2|6
1610680310000|2021-01-15 03:11:50|4317.2|4311.2|4317.7|4311.7|4317.7|4311.7|4317.2|4311.2|1
1610680340000|2021-01-15 03:12:20|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1610680360000|2021-01-15 03:12:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4
1610680370000|2021-01-15 03:12:50|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|2
1610680380000|2021-01-15 03:13:00|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|10
1610680390000|2021-01-15 03:13:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1610680400000|2021-01-15 03:13:20|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|2
1610680410000|2021-01-15 03:13:30|4313.7|4307.7|4315.7|4309.7|4315.7|4309.7|4313.7|4307.7|53
1610680430000|2021-01-15 03:13:50|4315.2|4309.2|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|2
1610680440000|2021-01-15 03:14:00|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|2
1610680450000|2021-01-15 03:14:10|4314.2|4308.2|4312.2|4306.2|4314.2|4308.2|4312.2|4306.2|20
1610680460000|2021-01-15 03:14:20|4311.7|4305.7|4313.2|4307.2|4313.2|4307.2|4311.2|4305.2|5
1610680470000|2021-01-15 03:14:30|4312.7|4306.7|4313.2|4307.2|4313.7|4307.7|4312.7|4306.7|6
1610680480000|2021-01-15 03:14:40|4313.7|4307.7|4312.7|4306.7|4313.7|4307.7|4312.7|4306.7|5
1610680500000|2021-01-15 03:15:00|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.2|4305.2|7
1610680510000|2021-01-15 03:15:10|4311.2|4305.2|4309.7|4303.7|4311.2|4305.2|4309.7|4303.7|16
1610680520000|2021-01-15 03:15:20|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|2
1610680530000|2021-01-15 03:15:30|||||||||2
1610680540000|2021-01-15 03:15:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1610680550000|2021-01-15 03:15:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|5
1610680560000|2021-01-15 03:16:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|8
1610680570000|2021-01-15 03:16:10|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|1
1610680580000|2021-01-15 03:16:20|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1610680590000|2021-01-15 03:16:30|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|2
1610680610000|2021-01-15 03:16:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|1
1610680620000|2021-01-15 03:17:00|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1610680630000|2021-01-15 03:17:10|4311.2|4305.2|4311.7|4305.7|4311.7|4305.7|4311.2|4305.2|4
1610680660000|2021-01-15 03:17:40|4311.8|4305.8|4312.7|4306.7|4313.2|4307.2|4311.8|4305.8|5
1610680670000|2021-01-15 03:17:50|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1610680680000|2021-01-15 03:18:00|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|5
1610680690000|2021-01-15 03:18:10|4311.2|4305.2|4311.7|4305.7|4311.7|4305.7|4311.2|4305.2|2
1610680700000|2021-01-15 03:18:20|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1610680710000|2021-01-15 03:18:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4309.7|4303.7|2
1610680720000|2021-01-15 03:18:40|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1610680730000|2021-01-15 03:18:50|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1610680750000|2021-01-15 03:19:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1610680760000|2021-01-15 03:19:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|2
1610680770000|2021-01-15 03:19:30|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|2
1610680780000|2021-01-15 03:19:40|4310.2|4304.2|4308.2|4302.2|4310.2|4304.2|4307.7|4301.7|5
1610680790000|2021-01-15 03:19:50|4308.7|4302.7|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|5
1610680800000|2021-01-15 03:20:00|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|3
1610680810000|2021-01-15 03:20:10|4308.2|4302.2|4306.7|4300.7|4308.7|4302.7|4306.2|4300.2|19
1610680820000|2021-01-15 03:20:20|4306.2|4300.2|4306.7|4300.7|4307.7|4301.7|4306.2|4300.2|10
1610680830000|2021-01-15 03:20:30|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|1
1610680840000|2021-01-15 03:20:40|4305.7|4299.7|4307.2|4301.2|4307.2|4301.2|4305.7|4299.7|5
1610680850000|2021-01-15 03:20:50|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|2
1610680860000|2021-01-15 03:21:00|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.2|4299.2|8
1610680870000|2021-01-15 03:21:10|4303.2|4297.2|4303.2|4297.2|4304.2|4298.2|4303.2|4297.2|12
1610680880000|2021-01-15 03:21:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|3
1610680890000|2021-01-15 03:21:30|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.2|4297.2|3
1610680900000|2021-01-15 03:21:40|||||||||1
1610680920000|2021-01-15 03:22:00|4305.7|4299.7|4306.2|4300.2|4306.7|4300.7|4305.7|4299.7|148
1610680930000|2021-01-15 03:22:10|||||||||1
1610680950000|2021-01-15 03:22:30|4306.7|4300.7|4306.7|4300.7|4307.2|4301.2|4306.2|4300.2|4
1610680960000|2021-01-15 03:22:40|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1610680970000|2021-01-15 03:22:50|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4306.7|4300.7|2
1610680980000|2021-01-15 03:23:00|||||||||1
1610680990000|2021-01-15 03:23:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1610681000000|2021-01-15 03:23:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|2
1610681010000|2021-01-15 03:23:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1610681030000|2021-01-15 03:23:50|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|2
1610681040000|2021-01-15 03:24:00|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1610681060000|2021-01-15 03:24:20|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|2
1610681080000|2021-01-15 03:24:40|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|1
1610681090000|2021-01-15 03:24:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1610681110000|2021-01-15 03:25:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|2
1610681120000|2021-01-15 03:25:20|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1610681130000|2021-01-15 03:25:30|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|12
1610681140000|2021-01-15 03:25:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1610681150000|2021-01-15 03:25:50|4305.7|4299.7|4305.2|4299.2|4305.7|4299.7|4305.2|4299.2|5
1610681160000|2021-01-15 03:26:00|4304.7|4298.7|4304.2|4298.2|4305.2|4299.2|4304.2|4298.2|5
1610681170000|2021-01-15 03:26:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|2
1610681180000|2021-01-15 03:26:20|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4303.7|4297.7|0
1610681190000|2021-01-15 03:26:30|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|0
1610681210000|2021-01-15 03:26:50|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1610681220000|2021-01-15 03:27:00|4305.7|4299.7|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|3
1610681230000|2021-01-15 03:27:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1610681250000|2021-01-15 03:27:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|2
1610681270000|2021-01-15 03:27:50|4304.2|4298.2|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|2
1610681280000|2021-01-15 03:28:00|4304.7|4298.7|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|3
1610681290000|2021-01-15 03:28:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1610681300000|2021-01-15 03:28:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|2
1610681310000|2021-01-15 03:28:30|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1610681320000|2021-01-15 03:28:40|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|11
1610681340000|2021-01-15 03:29:00|||||||||1
1610681350000|2021-01-15 03:29:10|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|12
1610681360000|2021-01-15 03:29:20|4305.2|4299.2|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|1
1610681370000|2021-01-15 03:29:30|4306.7|4300.7|4305.7|4299.7|4306.7|4300.7|4305.7|4299.7|5
1610681380000|2021-01-15 03:29:40|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1610681390000|2021-01-15 03:29:50|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|1
1610681400000|2021-01-15 03:30:00|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|8
1610681410000|2021-01-15 03:30:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1610681430000|2021-01-15 03:30:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|2
1610681440000|2021-01-15 03:30:40|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|2
1610681450000|2021-01-15 03:30:50|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|7
1610681460000|2021-01-15 03:31:00|||||||||1
1610681470000|2021-01-15 03:31:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1610681480000|2021-01-15 03:31:20|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|1
1610681490000|2021-01-15 03:31:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1610681510000|2021-01-15 03:31:50|||||||||2
1610681520000|2021-01-15 03:32:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1610681530000|2021-01-15 03:32:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|2
1610681540000|2021-01-15 03:32:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|3
1610681580000|2021-01-15 03:33:00|||||||||2
1610681620000|2021-01-15 03:33:40|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|5
1610681640000|2021-01-15 03:34:00|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|2
1610681650000|2021-01-15 03:34:10|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|3
1610681700000|2021-01-15 03:35:00|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308.2|4302.2|2
1610681720000|2021-01-15 03:35:20|4308.2|4302.2|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|3
1610681730000|2021-01-15 03:35:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|1
1610681740000|2021-01-15 03:35:40|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1610681750000|2021-01-15 03:35:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1610681770000|2021-01-15 03:36:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1610681800000|2021-01-15 03:36:40|||||||||2
1610681830000|2021-01-15 03:37:10|||||||||2
1610681870000|2021-01-15 03:37:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|10
1610681880000|2021-01-15 03:38:00|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4
1610681890000|2021-01-15 03:38:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1610681930000|2021-01-15 03:38:50|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|2
1610681940000|2021-01-15 03:39:00|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|3
1610681970000|2021-01-15 03:39:30|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4
1610681980000|2021-01-15 03:39:40|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1610681990000|2021-01-15 03:39:50|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1610682000000|2021-01-15 03:40:00|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|2
1610682030000|2021-01-15 03:40:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|15
1610682040000|2021-01-15 03:40:40|||||||||1
1610682050000|2021-01-15 03:40:50|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|7
1610682060000|2021-01-15 03:41:00|4308.2|4302.2|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|2
1610682070000|2021-01-15 03:41:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|2
1610682130000|2021-01-15 03:42:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1610682150000|2021-01-15 03:42:30|||||||||5
1610682170000|2021-01-15 03:42:50|||||||||1
1610682180000|2021-01-15 03:43:00|||||||||7
1610682190000|2021-01-15 03:43:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|8
1610682210000|2021-01-15 03:43:30|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|2
1610682220000|2021-01-15 03:43:40|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|0
1610682240000|2021-01-15 03:44:00|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|2
1610682260000|2021-01-15 03:44:20|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|5
1610682290000|2021-01-15 03:44:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|3
1610682300000|2021-01-15 03:45:00|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|3
1610682310000|2021-01-15 03:45:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1610682330000|2021-01-15 03:45:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|2
1610682340000|2021-01-15 03:45:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1610682360000|2021-01-15 03:46:00|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|5
1610682410000|2021-01-15 03:46:50|||||||||2
1610682450000|2021-01-15 03:47:30|||||||||1
1610682470000|2021-01-15 03:47:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|6
1610682480000|2021-01-15 03:48:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1610682510000|2021-01-15 03:48:30|||||||||2
1610682530000|2021-01-15 03:48:50|||||||||1
1610682540000|2021-01-15 03:49:00|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|3
1610682560000|2021-01-15 03:49:20|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|1
1610682570000|2021-01-15 03:49:30|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1610682640000|2021-01-15 03:50:40|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|13
1610682650000|2021-01-15 03:50:50|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|2
1610682660000|2021-01-15 03:51:00|4304.2|4298.2|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|1
1610682670000|2021-01-15 03:51:10|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|3
1610682680000|2021-01-15 03:51:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|3
1610682700000|2021-01-15 03:51:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610682710000|2021-01-15 03:51:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4302.7|4296.7|8
1610682720000|2021-01-15 03:52:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610682730000|2021-01-15 03:52:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|3
1610682760000|2021-01-15 03:52:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|3
1610682780000|2021-01-15 03:53:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1610682800000|2021-01-15 03:53:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610682820000|2021-01-15 03:53:40|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|0
1610682830000|2021-01-15 03:53:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1610682850000|2021-01-15 03:54:10|4305.2|4299.2|4303.7|4297.7|4305.2|4299.2|4303.7|4297.7|4
1610682860000|2021-01-15 03:54:20|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|2
1610682890000|2021-01-15 03:54:50|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1610682940000|2021-01-15 03:55:40|4304.2|4298.2|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|1
1610682970000|2021-01-15 03:56:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|5
1610683020000|2021-01-15 03:57:00|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|1
1610683030000|2021-01-15 03:57:10|||||||||1
1610683080000|2021-01-15 03:58:00|4305.2|4299.2|4306.7|4300.7|4306.7|4300.7|4305.2|4299.2|2
1610683090000|2021-01-15 03:58:10|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.2|4300.2|4
1610683100000|2021-01-15 03:58:20|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1610683120000|2021-01-15 03:58:40|||||||||1
1610683130000|2021-01-15 03:58:50|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|13
1610683140000|2021-01-15 03:59:00|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|1
1610683150000|2021-01-15 03:59:10|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|2
1610683160000|2021-01-15 03:59:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610683170000|2021-01-15 03:59:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1610683180000|2021-01-15 03:59:40|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|1
1610683200000|2021-01-15 04:00:00|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|2
1610683210000|2021-01-15 04:00:10|||||||||1
1610683220000|2021-01-15 04:00:20|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|2
1610683230000|2021-01-15 04:00:30|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|0
1610683260000|2021-01-15 04:01:00|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|2
1610683270000|2021-01-15 04:01:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1610683320000|2021-01-15 04:02:00|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1610683330000|2021-01-15 04:02:10|4303.7|4297.7|4302.7|4296.7|4303.7|4297.7|4302.7|4296.7|10
1610683340000|2021-01-15 04:02:20|4303.2|4297.2|4302.7|4296.7|4303.7|4297.7|4302.7|4296.7|5
1610683350000|2021-01-15 04:02:30|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|1
1610683370000|2021-01-15 04:02:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1610683380000|2021-01-15 04:03:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1610683390000|2021-01-15 04:03:10|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.2|4297.2|4
1610683400000|2021-01-15 04:03:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610683410000|2021-01-15 04:03:30|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1610683460000|2021-01-15 04:04:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610683480000|2021-01-15 04:04:40|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1610683490000|2021-01-15 04:04:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610683500000|2021-01-15 04:05:00|4303.7|4297.7|4303.2|4297.2|4303.7|4297.7|4303.2|4297.2|1
1610683510000|2021-01-15 04:05:10|4302.7|4296.7|4303.7|4297.7|4303.7|4297.7|4302.7|4296.7|7
1610683520000|2021-01-15 04:05:20|4304.2|4298.2|4303.2|4297.2|4304.2|4298.2|4303.2|4297.2|1
1610683530000|2021-01-15 04:05:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1610683540000|2021-01-15 04:05:40|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1610683550000|2021-01-15 04:05:50|||||||||2
1610683560000|2021-01-15 04:06:00|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|12
1610683570000|2021-01-15 04:06:10|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|2
1610683630000|2021-01-15 04:07:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|1
1610683670000|2021-01-15 04:07:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|2
1610683680000|2021-01-15 04:08:00|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|1
1610683720000|2021-01-15 04:08:40|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|7
1610683730000|2021-01-15 04:08:50|||||||||1
1610683760000|2021-01-15 04:09:20|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|6
1610683790000|2021-01-15 04:09:50|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|1
1610683800000|2021-01-15 04:10:00|4303.2|4297.2|4303.7|4297.7|4304.2|4298.2|4303.2|4297.2|12
1610683810000|2021-01-15 04:10:10|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610683850000|2021-01-15 04:10:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|2
1610683870000|2021-01-15 04:11:10|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1610683910000|2021-01-15 04:11:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|2
1610683930000|2021-01-15 04:12:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1610683940000|2021-01-15 04:12:20|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4
1610683950000|2021-01-15 04:12:30|4302.2|4296.2|4301.2|4295.2|4302.2|4296.2|4301.2|4295.2|4
1610683960000|2021-01-15 04:12:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|2
1610683970000|2021-01-15 04:12:50|4301.2|4295.2|4299.7|4293.7|4301.2|4295.2|4299.7|4293.7|9
1610683980000|2021-01-15 04:13:00|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|2
1610683990000|2021-01-15 04:13:10|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|9
1610684020000|2021-01-15 04:13:40|4300.2|4294.2|4299.7|4293.7|4301.2|4295.2|4299.7|4293.7|2
1610684030000|2021-01-15 04:13:50|4299.2|4293.2|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|11
1610684040000|2021-01-15 04:14:00|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|0
1610684060000|2021-01-15 04:14:20|4298.2|4292.2|4295.7|4289.7|4298.2|4292.2|4295.2|4289.2|22
1610684070000|2021-01-15 04:14:30|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|4
1610684080000|2021-01-15 04:14:40|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.2|4288.2|6
1610684090000|2021-01-15 04:14:50|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|8
1610684100000|2021-01-15 04:15:00|4293.2|4287.2|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|1
1610684110000|2021-01-15 04:15:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|3
1610684130000|2021-01-15 04:15:30|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|8
1610684140000|2021-01-15 04:15:40|||||||||2
1610684150000|2021-01-15 04:15:50|4291.7|4285.7|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|19
1610684160000|2021-01-15 04:16:00|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|11
1610684180000|2021-01-15 04:16:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|14
1610684190000|2021-01-15 04:16:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1610684200000|2021-01-15 04:16:40|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1610684210000|2021-01-15 04:16:50|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|9
1610684230000|2021-01-15 04:17:10|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|10
1610684240000|2021-01-15 04:17:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610684250000|2021-01-15 04:17:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|2
1610684260000|2021-01-15 04:17:40|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610684280000|2021-01-15 04:18:00|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|42
1610684290000|2021-01-15 04:18:10|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610684300000|2021-01-15 04:18:20|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|0
1610684330000|2021-01-15 04:18:50|4296.2|4290.2|4297.7|4291.7|4297.7|4291.7|4296.2|4290.2|7
1610684360000|2021-01-15 04:19:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|10
1610684370000|2021-01-15 04:19:30|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|5
1610684380000|2021-01-15 04:19:40|4295.2|4289.2|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|3
1610684390000|2021-01-15 04:19:50|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|0
1610684410000|2021-01-15 04:20:10|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|2
1610684420000|2021-01-15 04:20:20|4294.2|4288.2|4294.7|4288.7|4295.2|4289.2|4294.2|4288.2|2
1610684430000|2021-01-15 04:20:30|4294.2|4288.2|4294.7|4288.7|4295.2|4289.2|4294.2|4288.2|0
1610684440000|2021-01-15 04:20:40|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|15
1610684450000|2021-01-15 04:20:50|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|4
1610684470000|2021-01-15 04:21:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|1
1610684480000|2021-01-15 04:21:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|22
1610684500000|2021-01-15 04:21:40|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|21
1610684510000|2021-01-15 04:21:50|4293.2|4287.2|4292.2|4286.2|4293.2|4287.2|4292.2|4286.2|20
1610684520000|2021-01-15 04:22:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|2
1610684550000|2021-01-15 04:22:30|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|2
1610684570000|2021-01-15 04:22:50|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|2
1610684580000|2021-01-15 04:23:00|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|1
1610684590000|2021-01-15 04:23:10|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4
1610684600000|2021-01-15 04:23:20|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4
1610684610000|2021-01-15 04:23:30|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1610684620000|2021-01-15 04:23:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610684650000|2021-01-15 04:24:10|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|2
1610684660000|2021-01-15 04:24:20|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|5
1610684680000|2021-01-15 04:24:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|14
1610684690000|2021-01-15 04:24:50|4294.7|4288.7|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|7
1610684700000|2021-01-15 04:25:00|4293.2|4287.2|4291.7|4285.7|4293.2|4287.2|4291.2|4285.2|12
1610684710000|2021-01-15 04:25:10|||||||||1
1610684720000|2021-01-15 04:25:20|4291.2|4285.2|4290.2|4284.2|4291.2|4285.2|4289.2|4283.2|20
1610684730000|2021-01-15 04:25:30|4289.7|4283.7|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|5
1610684740000|2021-01-15 04:25:40|4290.2|4284.2|4291.2|4285.2|4291.7|4285.7|4288.2|4282.2|19
1610684750000|2021-01-15 04:25:50|4290.7|4284.7|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|7
1610684760000|2021-01-15 04:26:00|4290.2|4284.2|4288.7|4282.7|4290.7|4284.7|4288.7|4282.7|19
1610684770000|2021-01-15 04:26:10|||||||||1
1610684780000|2021-01-15 04:26:20|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|5
1610684790000|2021-01-15 04:26:30|4287.2|4281.2|4288.2|4282.2|4288.2|4282.2|4287.2|4281.2|9
1610684800000|2021-01-15 04:26:40|4287.2|4281.2|4286.7|4280.7|4287.7|4281.7|4286.2|4280.2|19
1610684810000|2021-01-15 04:26:50|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|14
1610684820000|2021-01-15 04:27:00|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|12
1610684830000|2021-01-15 04:27:10|4284.2|4278.2|4284.7|4278.7|4284.7|4278.7|4284.2|4278.2|7
1610684840000|2021-01-15 04:27:20|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4284.7|4278.7|8
1610684860000|2021-01-15 04:27:40|4285.2|4279.2|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|5
1610684870000|2021-01-15 04:27:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1610684880000|2021-01-15 04:28:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|3
1610684890000|2021-01-15 04:28:10|||||||||1
1610684900000|2021-01-15 04:28:20|||||||||1
1610684910000|2021-01-15 04:28:30|||||||||1
1610684920000|2021-01-15 04:28:40|4285.7|4279.7|4284.7|4278.7|4285.7|4279.7|4284.7|4278.7|13
1610684930000|2021-01-15 04:28:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|1
1610684940000|2021-01-15 04:29:00|4283.2|4277.2|4283.7|4277.7|4284.2|4278.2|4283.2|4277.2|6
1610684950000|2021-01-15 04:29:10|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|15
1610684960000|2021-01-15 04:29:20|||||||||42
1610684970000|2021-01-15 04:29:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|3
1610684980000|2021-01-15 04:29:40|4283.2|4277.2|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|11
1610684990000|2021-01-15 04:29:50|4283.7|4277.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|2
1610685000000|2021-01-15 04:30:00|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|5
1610685010000|2021-01-15 04:30:10|4283.2|4277.2|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|1
1610685030000|2021-01-15 04:30:30|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|8
1610685040000|2021-01-15 04:30:40|4283.2|4277.2|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|6
1610685060000|2021-01-15 04:31:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|6
1610685070000|2021-01-15 04:31:10|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|1
1610685080000|2021-01-15 04:31:20|||||||||1
1610685090000|2021-01-15 04:31:30|4283.2|4277.2|4284.7|4278.7|4284.7|4278.7|4283.2|4277.2|5
1610685100000|2021-01-15 04:31:40|4284.2|4278.2|4282.7|4276.7|4284.2|4278.2|4282.7|4276.7|5
1610685110000|2021-01-15 04:31:50|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|6
1610685130000|2021-01-15 04:32:10|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|3
1610685150000|2021-01-15 04:32:30|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4
1610685160000|2021-01-15 04:32:40|4284.2|4278.2|4284.7|4278.7|4284.7|4278.7|4284.2|4278.2|1
1610685170000|2021-01-15 04:32:50|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|3
1610685180000|2021-01-15 04:33:00|4285.7|4279.7|4284.7|4278.7|4286.1|4280.1|4284.7|4278.7|8
1610685200000|2021-01-15 04:33:20|4284.2|4278.2|4284.7|4278.7|4284.7|4278.7|4284.2|4278.2|1
1610685210000|2021-01-15 04:33:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1610685220000|2021-01-15 04:33:40|||||||||6
1610685240000|2021-01-15 04:34:00|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|9
1610685260000|2021-01-15 04:34:20|4285.6|4279.6|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|4
1610685310000|2021-01-15 04:35:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1610685330000|2021-01-15 04:35:30|||||||||1
1610685350000|2021-01-15 04:35:50|||||||||1
1610685360000|2021-01-15 04:36:00|||||||||1
1610685380000|2021-01-15 04:36:20|4286.2|4280.2|4287.7|4281.7|4287.7|4281.7|4286.2|4280.2|8
1610685390000|2021-01-15 04:36:30|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1610685430000|2021-01-15 04:37:10|||||||||3
1610685450000|2021-01-15 04:37:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|1
1610685470000|2021-01-15 04:37:50|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|4
1610685480000|2021-01-15 04:38:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|6
1610685500000|2021-01-15 04:38:20|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|1
1610685520000|2021-01-15 04:38:40|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|1
1610685540000|2021-01-15 04:39:00|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|1
1610685550000|2021-01-15 04:39:10|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4
1610685570000|2021-01-15 04:39:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1610685600000|2021-01-15 04:40:00|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|2
1610685620000|2021-01-15 04:40:20|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1610685660000|2021-01-15 04:41:00|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|1
1610685680000|2021-01-15 04:41:20|4293.7|4287.7|4295.2|4289.2|4295.2|4289.2|4293.7|4287.7|2
1610685690000|2021-01-15 04:41:30|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|4
1610685700000|2021-01-15 04:41:40|||||||||1
1610685710000|2021-01-15 04:41:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|2
1610685720000|2021-01-15 04:42:00|4294.2|4288.2|4293.2|4287.2|4294.2|4288.2|4293.2|4287.2|3
1610685730000|2021-01-15 04:42:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|2
1610685740000|2021-01-15 04:42:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1610685760000|2021-01-15 04:42:40|4294.2|4288.2|4296.7|4290.7|4296.7|4290.7|4294.2|4288.2|12
1610685770000|2021-01-15 04:42:50|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4
1610685780000|2021-01-15 04:43:00|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|1
1610685800000|2021-01-15 04:43:20|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1610685810000|2021-01-15 04:43:30|4298.1|4292.1|4297.7|4291.7|4298.1|4292.1|4297.7|4291.7|1
1610685820000|2021-01-15 04:43:40|4297.2|4291.2|4296.7|4290.7|4298.2|4292.2|4296.7|4290.7|4
1610685830000|2021-01-15 04:43:50|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|0
1610685840000|2021-01-15 04:44:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|1
1610685850000|2021-01-15 04:44:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610685880000|2021-01-15 04:44:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1610685890000|2021-01-15 04:44:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610685900000|2021-01-15 04:45:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1610685910000|2021-01-15 04:45:10|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|1
1610685920000|2021-01-15 04:45:20|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1610685950000|2021-01-15 04:45:50|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|1
1610685980000|2021-01-15 04:46:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|3
1610685990000|2021-01-15 04:46:30|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|2
1610686000000|2021-01-15 04:46:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|2
1610686010000|2021-01-15 04:46:50|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610686020000|2021-01-15 04:47:00|4297.1|4291.1|4296.7|4290.7|4297.1|4291.1|4296.7|4290.7|1
1610686030000|2021-01-15 04:47:10|4296.2|4290.2|4298.2|4292.2|4298.2|4292.2|4295.7|4289.7|11
1610686050000|2021-01-15 04:47:30|||||||||1
1610686080000|2021-01-15 04:48:00|||||||||4
1610686090000|2021-01-15 04:48:10|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|1
1610686140000|2021-01-15 04:49:00|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1610686160000|2021-01-15 04:49:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1610686170000|2021-01-15 04:49:30|4297.7|4291.7|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|1
1610686180000|2021-01-15 04:49:40|||||||||3
1610686200000|2021-01-15 04:50:00|||||||||1
1610686210000|2021-01-15 04:50:10|||||||||1
1610686220000|2021-01-15 04:50:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|2
1610686230000|2021-01-15 04:50:30|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|4
1610686240000|2021-01-15 04:50:40|4294.2|4288.2|4294.7|4288.7|4295.7|4289.7|4294.2|4288.2|2
1610686250000|2021-01-15 04:50:50|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1610686260000|2021-01-15 04:51:00|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|0
1610686290000|2021-01-15 04:51:30|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1610686300000|2021-01-15 04:51:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1610686330000|2021-01-15 04:52:10|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|2
1610686340000|2021-01-15 04:52:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1610686370000|2021-01-15 04:52:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1610686380000|2021-01-15 04:53:00|4294.1|4288.1|4295.7|4289.7|4295.7|4289.7|4293.7|4287.7|1
1610686390000|2021-01-15 04:53:10|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|4
1610686400000|2021-01-15 04:53:20|4296.7|4290.7|4296.2|4290.2|4297.2|4291.2|4296.2|4290.2|3
1610686410000|2021-01-15 04:53:30|4296.7|4290.7|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|2
1610686450000|2021-01-15 04:54:10|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1610686510000|2021-01-15 04:55:10|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|0
1610686550000|2021-01-15 04:55:50|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1610686560000|2021-01-15 04:56:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610686570000|2021-01-15 04:56:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1610686580000|2021-01-15 04:56:20|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|1
1610686590000|2021-01-15 04:56:30|4295.6|4289.6|4294.7|4288.7|4295.6|4289.6|4294.7|4288.7|0
1610686600000|2021-01-15 04:56:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|1
1610686610000|2021-01-15 04:56:50|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1610686630000|2021-01-15 04:57:10|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|6
1610686640000|2021-01-15 04:57:20|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|1
1610686650000|2021-01-15 04:57:30|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|1
1610686660000|2021-01-15 04:57:40|4295.1|4289.1|4295.2|4289.2|4295.2|4289.2|4295.1|4289.1|0
1610686670000|2021-01-15 04:57:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1610686680000|2021-01-15 04:58:00|4295.1|4289.1|4295.2|4289.2|4295.2|4289.2|4295.1|4289.1|1
1610686700000|2021-01-15 04:58:20|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|1
1610686710000|2021-01-15 04:58:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1610686730000|2021-01-15 04:58:50|||||||||2
1610686740000|2021-01-15 04:59:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|1
1610686770000|2021-01-15 04:59:30|4294.6|4288.6|4293.7|4287.7|4294.6|4288.6|4293.7|4287.7|0
1610686800000|2021-01-15 05:00:00|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1610686830000|2021-01-15 05:00:30|4292.6|4286.6|4292.2|4286.2|4292.6|4286.6|4292.2|4286.2|1
1610686840000|2021-01-15 05:00:40|||||||||1
1610686850000|2021-01-15 05:00:50|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1610686860000|2021-01-15 05:01:00|4291.6|4285.6|4291.2|4285.2|4291.6|4285.6|4291.2|4285.2|0
1610686880000|2021-01-15 05:01:20|4291.1|4285.1|4290.7|4284.7|4291.1|4285.1|4290.7|4284.7|1
1610686890000|2021-01-15 05:01:30|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1610686910000|2021-01-15 05:01:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1610686920000|2021-01-15 05:02:00|4290.7|4284.7|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|2
1610686930000|2021-01-15 05:02:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|8
1610686950000|2021-01-15 05:02:30|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|1
1610686980000|2021-01-15 05:03:00|4290.2|4284.2|4291.2|4285.2|4291.2|4285.2|4290.2|4284.2|6
1610687000000|2021-01-15 05:03:20|4290.7|4284.7|4290.6|4284.6|4290.7|4284.7|4290.2|4284.2|0
1610687010000|2021-01-15 05:03:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1610687020000|2021-01-15 05:03:40|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|2
1610687030000|2021-01-15 05:03:50|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|5
1610687050000|2021-01-15 05:04:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1610687090000|2021-01-15 05:04:50|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|1
1610687100000|2021-01-15 05:05:00|||||||||1
1610687120000|2021-01-15 05:05:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1610687130000|2021-01-15 05:05:30|4291.2|4285.2|4290.6|4284.6|4291.2|4285.2|4290.6|4284.6|1
1610687160000|2021-01-15 05:06:00|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1610687170000|2021-01-15 05:06:10|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1610687180000|2021-01-15 05:06:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|1
1610687200000|2021-01-15 05:06:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1610687210000|2021-01-15 05:06:50|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|1
1610687230000|2021-01-15 05:07:10|4290.2|4284.2|4291.1|4285.1|4291.1|4285.1|4290.2|4284.2|4
1610687240000|2021-01-15 05:07:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1610687270000|2021-01-15 05:07:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1610687280000|2021-01-15 05:08:00|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|0
1610687320000|2021-01-15 05:08:40|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|6
1610687340000|2021-01-15 05:09:00|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1610687350000|2021-01-15 05:09:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|2
1610687380000|2021-01-15 05:09:40|4291.1|4285.1|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|3
1610687390000|2021-01-15 05:09:50|||||||||2
1610687400000|2021-01-15 05:10:00|4289.7|4283.7|4289.2|4283.2|4289.7|4283.7|4289.2|4283.2|5
1610687410000|2021-01-15 05:10:10|||||||||1
1610687420000|2021-01-15 05:10:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4288.6|4282.6|1
1610687430000|2021-01-15 05:10:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|1
1610687440000|2021-01-15 05:10:40|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|2
1610687450000|2021-01-15 05:10:50|4288.2|4282.2|4288.6|4282.6|4288.6|4282.6|4288.2|4282.2|1
1610687460000|2021-01-15 05:11:00|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|0
1610687470000|2021-01-15 05:11:10|4288.6|4282.6|4289.1|4283.1|4289.1|4283.1|4288.6|4282.6|2
1610687510000|2021-01-15 05:11:50|4286.1|4280.1|4286.2|4280.2|4286.2|4280.2|4286.1|4280.1|4
1610687520000|2021-01-15 05:12:00|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1610687530000|2021-01-15 05:12:10|||||||||7
1610687550000|2021-01-15 05:12:30|||||||||1
1610687580000|2021-01-15 05:13:00|||||||||2
1610687620000|2021-01-15 05:13:40|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|7
1610687630000|2021-01-15 05:13:50|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4
1610687640000|2021-01-15 05:14:00|4285.1|4279.1|4286.1|4280.1|4286.1|4280.1|4285.1|4279.1|2
1610687650000|2021-01-15 05:14:10|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|1
1610687660000|2021-01-15 05:14:20|4285.6|4279.6|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|8
1610687670000|2021-01-15 05:14:30|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|1
1610687710000|2021-01-15 05:15:10|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|1
1610687720000|2021-01-15 05:15:20|4285.6|4279.6|4285.1|4279.1|4286.1|4280.1|4285.1|4279.1|3
1610687730000|2021-01-15 05:15:30|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|2
1610687740000|2021-01-15 05:15:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1610687810000|2021-01-15 05:16:50|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|1
1610687820000|2021-01-15 05:17:00|4283.7|4277.7|4283.6|4277.6|4284.1|4278.1|4283.2|4277.2|3
1610687830000|2021-01-15 05:17:10|4284.1|4278.1|4283.2|4277.2|4284.1|4278.1|4283.2|4277.2|6
1610687840000|2021-01-15 05:17:20|4283.1|4277.1|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|4
1610687850000|2021-01-15 05:17:30|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1610687860000|2021-01-15 05:17:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|2
1610687890000|2021-01-15 05:18:10|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|0
1610687900000|2021-01-15 05:18:20|4283.6|4277.6|4282.1|4276.1|4283.6|4277.6|4282.1|4276.1|9
1610687910000|2021-01-15 05:18:30|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4280.1|4274.1|15
1610687920000|2021-01-15 05:18:40|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|7
1610687930000|2021-01-15 05:18:50|4278.6|4272.6|4277.1|4271.1|4278.6|4272.6|4276.2|4270.2|19
1610687940000|2021-01-15 05:19:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4275.7|4269.7|9
1610687950000|2021-01-15 05:19:10|4277.1|4271.1|4275.1|4269.1|4277.1|4271.1|4275.1|4269.1|20
1610687960000|2021-01-15 05:19:20|4273.6|4267.6|4273.7|4267.7|4273.7|4267.7|4272.1|4266.1|17
1610687970000|2021-01-15 05:19:30|4273.2|4267.2|4274.1|4268.1|4274.1|4268.1|4273.2|4267.2|1
1610687980000|2021-01-15 05:19:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.2|4266.2|7
1610687990000|2021-01-15 05:19:50|4272.7|4266.7|4273.7|4267.7|4274.1|4268.1|4272.7|4266.7|2
1610688000000|2021-01-15 05:20:00|4274.6|4268.6|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|13
1610688010000|2021-01-15 05:20:10|4274.1|4268.1|4273.2|4267.2|4274.1|4268.1|4273.2|4267.2|1
1610688020000|2021-01-15 05:20:20|4273.1|4267.1|4273.1|4267.1|4273.2|4267.2|4273.1|4267.1|1
1610688030000|2021-01-15 05:20:30|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4
1610688040000|2021-01-15 05:20:40|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|0
1610688050000|2021-01-15 05:20:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1610688060000|2021-01-15 05:21:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|9
1610688070000|2021-01-15 05:21:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4
1610688080000|2021-01-15 05:21:20|4270.1|4264.1|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|7
1610688090000|2021-01-15 05:21:30|4269.7|4263.7|4270.1|4264.1|4271.1|4265.1|4269.7|4263.7|7
1610688110000|2021-01-15 05:21:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|6
1610688120000|2021-01-15 05:22:00|4271.1|4265.1|4272.6|4266.6|4273.1|4267.1|4271.1|4265.1|4
1610688140000|2021-01-15 05:22:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1610688150000|2021-01-15 05:22:30|4272.2|4266.2|4273.1|4267.1|4273.1|4267.1|4272.2|4266.2|2
1610688160000|2021-01-15 05:22:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|2
1610688170000|2021-01-15 05:22:50|4274.1|4268.1|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|6
1610688180000|2021-01-15 05:23:00|4274.1|4268.1|4274.6|4268.6|4275.1|4269.1|4274.1|4268.1|1
1610688190000|2021-01-15 05:23:10|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|1
1610688200000|2021-01-15 05:23:20|4272.1|4266.1|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|4
1610688210000|2021-01-15 05:23:30|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|2
1610688240000|2021-01-15 05:24:00|4273.6|4267.6|4276.1|4270.1|4276.1|4270.1|4273.6|4267.6|62
1610688250000|2021-01-15 05:24:10|||||||||1
1610688260000|2021-01-15 05:24:20|||||||||6
1610688270000|2021-01-15 05:24:30|||||||||6
1610688280000|2021-01-15 05:24:40|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|3
1610688290000|2021-01-15 05:24:50|4274.6|4268.6|4273.6|4267.6|4274.6|4268.6|4273.6|4267.6|1
1610688300000|2021-01-15 05:25:00|4273.1|4267.1|4273.6|4267.6|4274.1|4268.1|4273.1|4267.1|2
1610688310000|2021-01-15 05:25:10|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1610688320000|2021-01-15 05:25:20|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|1
1610688330000|2021-01-15 05:25:30|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|1
1610688340000|2021-01-15 05:25:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|3
1610688360000|2021-01-15 05:26:00|4273.6|4267.6|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|2
1610688380000|2021-01-15 05:26:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|12
1610688390000|2021-01-15 05:26:30|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|1
1610688400000|2021-01-15 05:26:40|||||||||1
1610688410000|2021-01-15 05:26:50|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|2
1610688420000|2021-01-15 05:27:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|6
1610688440000|2021-01-15 05:27:20|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|21
1610688450000|2021-01-15 05:27:30|4270.6|4264.6|4270.6|4264.6|4271.6|4265.6|4270.6|4264.6|7
1610688460000|2021-01-15 05:27:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1610688470000|2021-01-15 05:27:50|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|9
1610688480000|2021-01-15 05:28:00|4270.6|4264.6|4268.6|4262.6|4270.6|4264.6|4268.6|4262.6|12
1610688490000|2021-01-15 05:28:10|4269.1|4263.1|4268.6|4262.6|4269.6|4263.6|4268.1|4262.1|10
1610688500000|2021-01-15 05:28:20|4269.1|4263.1|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|10
1610688510000|2021-01-15 05:28:30|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|21
1610688520000|2021-01-15 05:28:40|4269.6|4263.6|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|2
1610688530000|2021-01-15 05:28:50|4270.1|4264.1|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|6
1610688540000|2021-01-15 05:29:00|||||||||2
1610688570000|2021-01-15 05:29:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|2
1610688580000|2021-01-15 05:29:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|2
1610688600000|2021-01-15 05:30:00|4268.6|4262.6|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|29
1610688610000|2021-01-15 05:30:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|3
1610688620000|2021-01-15 05:30:20|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|14
1610688630000|2021-01-15 05:30:30|||||||||14
1610688640000|2021-01-15 05:30:40|4268.6|4262.6|4268.6|4262.6|4270.1|4264.1|4268.6|4262.6|8
1610688650000|2021-01-15 05:30:50|4268.1|4262.1|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|22
1610688660000|2021-01-15 05:31:00|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|6
1610688670000|2021-01-15 05:31:10|4269.1|4263.1|4270.1|4264.1|4270.6|4264.6|4268.6|4262.6|10
1610688680000|2021-01-15 05:31:20|4270.6|4264.6|4268.6|4262.6|4270.6|4264.6|4268.6|4262.6|6
1610688690000|2021-01-15 05:31:30|4268.1|4262.1|4268.6|4262.6|4269.1|4263.1|4268.1|4262.1|2
1610688700000|2021-01-15 05:31:40|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|7
1610688710000|2021-01-15 05:31:50|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1610688720000|2021-01-15 05:32:00|4268.1|4262.1|4265.6|4259.6|4268.1|4262.1|4265.1|4259.1|25
1610688730000|2021-01-15 05:32:10|4266.1|4260.1|4263.6|4257.6|4266.6|4260.6|4263.6|4257.6|44
1610688740000|2021-01-15 05:32:20|4264.1|4258.1|4265.1|4259.1|4265.1|4259.1|4263.6|4257.6|21
1610688750000|2021-01-15 05:32:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|10
1610688760000|2021-01-15 05:32:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4264.1|4258.1|7
1610688770000|2021-01-15 05:32:50|4263.6|4257.6|4261.6|4255.6|4264.1|4258.1|4261.1|4255.1|10
1610688780000|2021-01-15 05:33:00|4262.1|4256.1|4262.6|4256.6|4263.1|4257.1|4262.1|4256.1|15
1610688790000|2021-01-15 05:33:10|4263.1|4257.1|4261.1|4255.1|4263.1|4257.1|4261.1|4255.1|12
1610688800000|2021-01-15 05:33:20|4260.1|4254.1|4261.1|4255.1|4261.1|4255.1|4260.1|4254.1|16
1610688810000|2021-01-15 05:33:30|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|5
1610688820000|2021-01-15 05:33:40|4260.1|4254.1|4261.1|4255.1|4261.1|4255.1|4259.6|4253.6|5
1610688830000|2021-01-15 05:33:50|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|18
1610688840000|2021-01-15 05:34:00|||||||||7
1610688850000|2021-01-15 05:34:10|4261.6|4255.6|4260.6|4254.6|4263.1|4257.1|4260.6|4254.6|23
1610688860000|2021-01-15 05:34:20|4260.1|4254.1|4258.6|4252.6|4260.1|4254.1|4257.6|4251.6|6
1610688870000|2021-01-15 05:34:30|4258.1|4252.1|4261.1|4255.1|4261.1|4255.1|4258.1|4252.1|6
1610688880000|2021-01-15 05:34:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|2
1610688890000|2021-01-15 05:34:50|4260.1|4254.1|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|2
1610688900000|2021-01-15 05:35:00|4259.6|4253.6|4260.6|4254.6|4260.6|4254.6|4259.6|4253.6|2
1610688910000|2021-01-15 05:35:10|4260.1|4254.1|4260.1|4254.1|4261.1|4255.1|4260.1|4254.1|3
1610688920000|2021-01-15 05:35:20|4260.6|4254.6|4259.1|4253.1|4260.6|4254.6|4259.1|4253.1|4
1610688940000|2021-01-15 05:35:40|4259.6|4253.6|4261.6|4255.6|4262.6|4256.6|4259.6|4253.6|5
1610688950000|2021-01-15 05:35:50|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.1|4256.1|11
1610688960000|2021-01-15 05:36:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1610688970000|2021-01-15 05:36:10|4262.1|4256.1|4263.1|4257.1|4263.1|4257.1|4262.1|4256.1|4
1610688980000|2021-01-15 05:36:20|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|16
1610688990000|2021-01-15 05:36:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|2
1610689000000|2021-01-15 05:36:40|||||||||7
1610689010000|2021-01-15 05:36:50|||||||||1
1610689020000|2021-01-15 05:37:00|||||||||17
1610689030000|2021-01-15 05:37:10|4260.6|4254.6|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|10
1610689040000|2021-01-15 05:37:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|2
1610689050000|2021-01-15 05:37:30|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|1
1610689060000|2021-01-15 05:37:40|4259.6|4253.6|4257.6|4251.6|4259.6|4253.6|4257.6|4251.6|3
1610689070000|2021-01-15 05:37:50|4257.1|4251.1|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|10
1610689080000|2021-01-15 05:38:00|4257.6|4251.6|4259.1|4253.1|4259.1|4253.1|4257.6|4251.6|2
1610689090000|2021-01-15 05:38:10|4259.6|4253.6|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|6
1610689100000|2021-01-15 05:38:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1610689110000|2021-01-15 05:38:30|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4258.6|4252.6|9
1610689120000|2021-01-15 05:38:40|4259.6|4253.6|4258.6|4252.6|4259.6|4253.6|4258.1|4252.1|3
1610689130000|2021-01-15 05:38:50|4258.1|4252.1|4258.6|4252.6|4259.1|4253.1|4258.1|4252.1|2
1610689150000|2021-01-15 05:39:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1610689160000|2021-01-15 05:39:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4
1610689170000|2021-01-15 05:39:30|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|1
1610689180000|2021-01-15 05:39:40|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4257.6|4251.6|5
1610689190000|2021-01-15 05:39:50|4258.6|4252.6|4255.6|4249.6|4258.6|4252.6|4254.6|4248.6|10
1610689200000|2021-01-15 05:40:00|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|5
1610689210000|2021-01-15 05:40:10|4256.1|4250.1|4257.6|4251.6|4258.1|4252.1|4256.1|4250.1|4
1610689220000|2021-01-15 05:40:20|4258.1|4252.1|4257.1|4251.1|4258.6|4252.6|4257.1|4251.1|1
1610689230000|2021-01-15 05:40:30|4257.6|4251.6|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|4
1610689240000|2021-01-15 05:40:40|4257.1|4251.1|4258.6|4252.6|4258.6|4252.6|4257.1|4251.1|1
1610689250000|2021-01-15 05:40:50|4259.1|4253.1|4257.6|4251.6|4259.1|4253.1|4257.6|4251.6|2
1610689260000|2021-01-15 05:41:00|4257.1|4251.1|4259.1|4253.1|4259.1|4253.1|4257.1|4251.1|4
1610689270000|2021-01-15 05:41:10|4259.6|4253.6|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|1
1610689280000|2021-01-15 05:41:20|4260.1|4254.1|4260.6|4254.6|4261.1|4255.1|4260.1|4254.1|32
1610689290000|2021-01-15 05:41:30|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|11
1610689300000|2021-01-15 05:41:40|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|1
1610689310000|2021-01-15 05:41:50|4261.1|4255.1|4261.1|4255.1|4261.2|4255.2|4261.1|4255.1|34
1610689320000|2021-01-15 05:42:00|||||||||7
1610689330000|2021-01-15 05:42:10|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|2
1610689340000|2021-01-15 05:42:20|||||||||5
1610689350000|2021-01-15 05:42:30|||||||||39
1610689360000|2021-01-15 05:42:40|||||||||2
1610689380000|2021-01-15 05:43:00|||||||||9
1610689390000|2021-01-15 05:43:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|26
1610689400000|2021-01-15 05:43:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|3
1610689410000|2021-01-15 05:43:30|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|12
1610689430000|2021-01-15 05:43:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|2
1610689440000|2021-01-15 05:44:00|4259.2|4253.2|4260.2|4254.2|4260.2|4254.2|4259.2|4253.2|3
1610689450000|2021-01-15 05:44:10|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|8
1610689460000|2021-01-15 05:44:20|||||||||5
1610689470000|2021-01-15 05:44:30|||||||||14
1610689480000|2021-01-15 05:44:40|||||||||13
1610689490000|2021-01-15 05:44:50|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|7
1610689500000|2021-01-15 05:45:00|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1610689510000|2021-01-15 05:45:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1610689520000|2021-01-15 05:45:20|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|2
1610689530000|2021-01-15 05:45:30|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4259.7|4253.7|0
1610689540000|2021-01-15 05:45:40|4259.7|4253.7|4258.7|4252.7|4259.7|4253.7|4258.7|4252.7|1
1610689550000|2021-01-15 05:45:50|4258.2|4252.2|4256.7|4250.7|4258.2|4252.2|4256.7|4250.7|7
1610689560000|2021-01-15 05:46:00|4257.2|4251.2|4257.7|4251.7|4257.7|4251.7|4257.2|4251.2|2
1610689570000|2021-01-15 05:46:10|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|5
1610689590000|2021-01-15 05:46:30|4256.2|4250.2|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|5
1610689600000|2021-01-15 05:46:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|3
1610689610000|2021-01-15 05:46:50|4256.2|4250.2|4255.2|4249.2|4256.2|4250.2|4254.2|4248.2|16
1610689620000|2021-01-15 05:47:00|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|16
1610689640000|2021-01-15 05:47:20|4255.7|4249.7|4254.2|4248.2|4255.7|4249.7|4254.2|4248.2|15
1610689650000|2021-01-15 05:47:30|||||||||10
1610689660000|2021-01-15 05:47:40|4254.7|4248.7|4252.2|4246.2|4254.7|4248.7|4252.2|4246.2|31
1610689670000|2021-01-15 05:47:50|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.2|4244.2|22
1610689680000|2021-01-15 05:48:00|4250.2|4244.2|4252.2|4246.2|4252.7|4246.7|4250.2|4244.2|9
1610689690000|2021-01-15 05:48:10|4251.7|4245.7|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|4
1610689710000|2021-01-15 05:48:30|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|1
1610689720000|2021-01-15 05:48:40|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1610689730000|2021-01-15 05:48:50|4247.2|4241.2|4246.2|4240.2|4247.2|4241.2|4246.2|4240.2|30
1610689740000|2021-01-15 05:49:00|4247.2|4241.2|4247.7|4241.7|4248.7|4242.7|4247.2|4241.2|45
1610689750000|2021-01-15 05:49:10|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.2|4240.2|4
1610689760000|2021-01-15 05:49:20|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4245.7|4239.7|1
1610689770000|2021-01-15 05:49:30|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4
1610689780000|2021-01-15 05:49:40|4247.2|4241.2|4245.7|4239.7|4247.2|4241.2|4245.2|4239.2|11
1610689790000|2021-01-15 05:49:50|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|5
1610689800000|2021-01-15 05:50:00|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4245.7|4239.7|3
1610689810000|2021-01-15 05:50:10|4247.2|4241.2|4247.2|4241.2|4248.7|4242.7|4247.2|4241.2|12
1610689820000|2021-01-15 05:50:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1610689830000|2021-01-15 05:50:30|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4247.2|4241.2|2
1610689840000|2021-01-15 05:50:40|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|2
1610689860000|2021-01-15 05:51:00|4248.7|4242.7|4249.7|4243.7|4249.7|4243.7|4248.7|4242.7|11
1610689870000|2021-01-15 05:51:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1610689880000|2021-01-15 05:51:20|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|2
1610689890000|2021-01-15 05:51:30|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1610689900000|2021-01-15 05:51:40|4250.2|4244.2|4250.2|4244.2|4250.7|4244.7|4249.7|4243.7|0
1610689910000|2021-01-15 05:51:50|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1610689920000|2021-01-15 05:52:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1610689930000|2021-01-15 05:52:10|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|1
1610689940000|2021-01-15 05:52:20|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1610689950000|2021-01-15 05:52:30|4249.2|4243.2|4248.7|4242.7|4249.2|4243.2|4248.7|4242.7|3
1610689960000|2021-01-15 05:52:40|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1610689980000|2021-01-15 05:53:00|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1610689990000|2021-01-15 05:53:10|4249.2|4243.2|4247.2|4241.2|4249.2|4243.2|4247.2|4241.2|8
1610690010000|2021-01-15 05:53:30|4245.7|4239.7|4246.2|4240.2|4246.2|4240.2|4245.7|4239.7|2
1610690020000|2021-01-15 05:53:40|4247.2|4241.2|4247.7|4241.7|4248.2|4242.2|4247.2|4241.2|3
1610690030000|2021-01-15 05:53:50|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|0
1610690040000|2021-01-15 05:54:00|4247.2|4241.2|4248.7|4242.7|4248.7|4242.7|4247.2|4241.2|2
1610690050000|2021-01-15 05:54:10|4249.7|4243.7|4248.7|4242.7|4249.7|4243.7|4248.7|4242.7|3
1610690060000|2021-01-15 05:54:20|||||||||1
1610690070000|2021-01-15 05:54:30|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1610690080000|2021-01-15 05:54:40|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|1
1610690100000|2021-01-15 05:55:00|4250.2|4244.2|4248.7|4242.7|4250.2|4244.2|4248.7|4242.7|10
1610690120000|2021-01-15 05:55:20|4248.2|4242.2|4247.7|4241.7|4248.2|4242.2|4247.2|4241.2|18
1610690130000|2021-01-15 05:55:30|4247.2|4241.2|4248.2|4242.2|4248.2|4242.2|4247.2|4241.2|2
1610690140000|2021-01-15 05:55:40|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1610690160000|2021-01-15 05:56:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|2
1610690170000|2021-01-15 05:56:10|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|11
1610690180000|2021-01-15 05:56:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|3
1610690190000|2021-01-15 05:56:30|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|6
1610690200000|2021-01-15 05:56:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|12
1610690210000|2021-01-15 05:56:50|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4251.7|4245.7|8
1610690220000|2021-01-15 05:57:00|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|11
1610690230000|2021-01-15 05:57:10|4252.7|4246.7|4251.2|4245.2|4252.7|4246.7|4250.2|4244.2|18
1610690240000|2021-01-15 05:57:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1610690260000|2021-01-15 05:57:40|4250.2|4244.2|4248.7|4242.7|4250.2|4244.2|4248.7|4242.7|1
1610690270000|2021-01-15 05:57:50|4249.7|4243.7|4251.7|4245.7|4251.7|4245.7|4248.7|4242.7|46
1610690280000|2021-01-15 05:58:00|4251.2|4245.2|4251.7|4245.7|4251.7|4245.7|4251.2|4245.2|1
1610690290000|2021-01-15 05:58:10|4251.2|4245.2|4251.7|4245.7|4251.7|4245.7|4250.7|4244.7|3
1610690310000|2021-01-15 05:58:30|4252.2|4246.2|4252.7|4246.7|4253.2|4247.2|4252.2|4246.2|1
1610690320000|2021-01-15 05:58:40|4252.2|4246.2|4252.7|4246.7|4253.2|4247.2|4252.2|4246.2|8
1610690330000|2021-01-15 05:58:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|6
1610690340000|2021-01-15 05:59:00|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|5
1610690350000|2021-01-15 05:59:10|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|2
1610690360000|2021-01-15 05:59:20|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|1
1610690370000|2021-01-15 05:59:30|||||||||3
1610690380000|2021-01-15 05:59:40|4250.7|4244.7|4249.7|4243.7|4250.7|4244.7|4248.2|4242.2|3
1610690390000|2021-01-15 05:59:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1610690400000|2021-01-15 06:00:00|4249.7|4243.7|4248.7|4242.7|4250.2|4244.2|4248.7|4242.7|5
1610690410000|2021-01-15 06:00:10|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4248.7|4242.7|2
1610690420000|2021-01-15 06:00:20|4250.7|4244.7|4249.7|4243.7|4250.7|4244.7|4249.7|4243.7|3
1610690430000|2021-01-15 06:00:30|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|2
1610690440000|2021-01-15 06:00:40|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1610690450000|2021-01-15 06:00:50|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.2|4243.2|5
1610690460000|2021-01-15 06:01:00|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|3
1610690470000|2021-01-15 06:01:10|4250.2|4244.2|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|3
1610690480000|2021-01-15 06:01:20|4250.7|4244.7|4249.7|4243.7|4250.7|4244.7|4249.7|4243.7|6
1610690490000|2021-01-15 06:01:30|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|1
1610690500000|2021-01-15 06:01:40|||||||||2
1610690510000|2021-01-15 06:01:50|||||||||1
1610690520000|2021-01-15 06:02:00|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|6
1610690530000|2021-01-15 06:02:10|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|11
1610690540000|2021-01-15 06:02:20|4248.2|4242.2|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|1
1610690550000|2021-01-15 06:02:30|4248.2|4242.2|4249.7|4243.7|4249.7|4243.7|4248.2|4242.2|10
1610690560000|2021-01-15 06:02:40|||||||||1
1610690570000|2021-01-15 06:02:50|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|1
1610690580000|2021-01-15 06:03:00|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|3
1610690590000|2021-01-15 06:03:10|4251.2|4245.2|4251.7|4245.7|4251.7|4245.7|4251.2|4245.2|4
1610690600000|2021-01-15 06:03:20|4252.2|4246.2|4249.7|4243.7|4252.2|4246.2|4249.7|4243.7|5
1610690610000|2021-01-15 06:03:30|||||||||2
1610690620000|2021-01-15 06:03:40|||||||||1
1610690630000|2021-01-15 06:03:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1610690640000|2021-01-15 06:04:00|4251.2|4245.2|4249.7|4243.7|4251.2|4245.2|4249.2|4243.2|5
1610690650000|2021-01-15 06:04:10|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1610690660000|2021-01-15 06:04:20|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1610690670000|2021-01-15 06:04:30|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1610690680000|2021-01-15 06:04:40|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|5
1610690690000|2021-01-15 06:04:50|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|1
1610690700000|2021-01-15 06:05:00|4249.2|4243.2|4250.7|4244.7|4250.7|4244.7|4249.2|4243.2|6
1610690710000|2021-01-15 06:05:10|4251.2|4245.2|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|3
1610690720000|2021-01-15 06:05:20|4252.7|4246.7|4251.7|4245.7|4252.7|4246.7|4251.7|4245.7|6
1610690730000|2021-01-15 06:05:30|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.2|4244.2|0
1610690740000|2021-01-15 06:05:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1610690750000|2021-01-15 06:05:50|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|1
1610690760000|2021-01-15 06:06:00|4250.6|4244.6|4252.2|4246.2|4252.2|4246.2|4250.6|4244.6|0
1610690770000|2021-01-15 06:06:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|2
1610690780000|2021-01-15 06:06:20|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4253.1|4247.1|1
1610690790000|2021-01-15 06:06:30|||||||||11
1610690800000|2021-01-15 06:06:40|||||||||21
1610690810000|2021-01-15 06:06:50|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|9
1610690820000|2021-01-15 06:07:00|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|4
1610690830000|2021-01-15 06:07:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1610690840000|2021-01-15 06:07:20|4251.6|4245.6|4252.2|4246.2|4252.2|4246.2|4251.6|4245.6|0
1610690850000|2021-01-15 06:07:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1610690870000|2021-01-15 06:07:50|4252.7|4246.7|4252.6|4246.6|4253.2|4247.2|4252.6|4246.6|0
1610690880000|2021-01-15 06:08:00|4253.1|4247.1|4254.2|4248.2|4254.2|4248.2|4252.6|4246.6|15
1610690890000|2021-01-15 06:08:10|4253.7|4247.7|4256.7|4250.7|4256.7|4250.7|4253.7|4247.7|17
1610690900000|2021-01-15 06:08:20|4257.2|4251.2|4258.1|4252.1|4258.7|4252.7|4257.2|4251.2|10
1610690910000|2021-01-15 06:08:30|4257.6|4251.6|4258.7|4252.7|4259.1|4253.1|4257.6|4251.6|12
1610690930000|2021-01-15 06:08:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1610690940000|2021-01-15 06:09:00|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|9
1610690950000|2021-01-15 06:09:10|4259.6|4253.6|4258.7|4252.7|4259.6|4253.6|4258.7|4252.7|0
1610690960000|2021-01-15 06:09:20|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4258.7|4252.7|2
1610690970000|2021-01-15 06:09:30|4259.1|4253.1|4260.1|4254.1|4260.1|4254.1|4259.1|4253.1|4
1610690980000|2021-01-15 06:09:40|||||||||2
1610690990000|2021-01-15 06:09:50|||||||||1
1610691000000|2021-01-15 06:10:00|4259.6|4253.6|4260.6|4254.6|4261.1|4255.1|4259.1|4253.1|11
1610691010000|2021-01-15 06:10:10|4261.1|4255.1|4260.1|4254.1|4261.1|4255.1|4260.1|4254.1|1
1610691020000|2021-01-15 06:10:20|4260.6|4254.6|4260.1|4254.1|4261.1|4255.1|4259.6|4253.6|3
1610691030000|2021-01-15 06:10:30|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4260.1|4254.1|6
1610691040000|2021-01-15 06:10:40|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|5
1610691050000|2021-01-15 06:10:50|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|6
1610691060000|2021-01-15 06:11:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|3
1610691070000|2021-01-15 06:11:10|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|3
1610691080000|2021-01-15 06:11:20|||||||||67
1610691090000|2021-01-15 06:11:30|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|5
1610691100000|2021-01-15 06:11:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1610691110000|2021-01-15 06:11:50|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|1
1610691120000|2021-01-15 06:12:00|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|3
1610691130000|2021-01-15 06:12:10|4260.1|4254.1|4259.7|4253.7|4260.1|4254.1|4259.6|4253.6|3
1610691140000|2021-01-15 06:12:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1610691160000|2021-01-15 06:12:40|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1610691170000|2021-01-15 06:12:50|||||||||4
1610691180000|2021-01-15 06:13:00|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|28
1610691190000|2021-01-15 06:13:10|4262.1|4256.1|4261.6|4255.6|4262.6|4256.6|4261.6|4255.6|5
1610691200000|2021-01-15 06:13:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4260.1|4254.1|2
1610691210000|2021-01-15 06:13:30|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1610691220000|2021-01-15 06:13:40|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1610691250000|2021-01-15 06:14:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1610691260000|2021-01-15 06:14:20|4260.6|4254.6|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|2
1610691270000|2021-01-15 06:14:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|5
1610691290000|2021-01-15 06:14:50|4261.6|4255.6|4259.6|4253.6|4261.6|4255.6|4259.6|4253.6|3
1610691310000|2021-01-15 06:15:10|4260.1|4254.1|4261.1|4255.1|4261.1|4255.1|4260.1|4254.1|1
1610691320000|2021-01-15 06:15:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1610691340000|2021-01-15 06:15:40|4261.1|4255.1|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|1
1610691360000|2021-01-15 06:16:00|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|10
1610691380000|2021-01-15 06:16:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1610691400000|2021-01-15 06:16:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4
1610691410000|2021-01-15 06:16:50|||||||||4
1610691420000|2021-01-15 06:17:00|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1610691430000|2021-01-15 06:17:10|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|1
1610691450000|2021-01-15 06:17:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|3
1610691470000|2021-01-15 06:17:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|5
1610691480000|2021-01-15 06:18:00|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|2
1610691490000|2021-01-15 06:18:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|1
1610691500000|2021-01-15 06:18:20|4261.1|4255.1|4262.1|4256.1|4262.1|4256.1|4260.6|4254.6|7
1610691510000|2021-01-15 06:18:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|12
1610691540000|2021-01-15 06:19:00|4263.6|4257.6|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|5
1610691550000|2021-01-15 06:19:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|3
1610691560000|2021-01-15 06:19:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|2
1610691570000|2021-01-15 06:19:30|4263.6|4257.6|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|2
1610691580000|2021-01-15 06:19:40|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|0
1610691590000|2021-01-15 06:19:50|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|1
1610691610000|2021-01-15 06:20:10|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1610691620000|2021-01-15 06:20:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1610691630000|2021-01-15 06:20:30|4263.1|4257.1|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|20
1610691640000|2021-01-15 06:20:40|4261.1|4255.1|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|8
1610691650000|2021-01-15 06:20:50|4260|4254|4260.5|4254.5|4261|4255|4260|4254|8
1610691660000|2021-01-15 06:21:00|4260|4254|4260.5|4254.5|4260.5|4254.5|4259.5|4253.5|3
1610691670000|2021-01-15 06:21:10|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|10
1610691680000|2021-01-15 06:21:20|4259.5|4253.5|4258.5|4252.5|4260|4254|4258.5|4252.5|11
1610691690000|2021-01-15 06:21:30|4258|4252|4257.5|4251.5|4258|4252|4256.1|4250.1|31
1610691700000|2021-01-15 06:21:40|4258|4252|4259.6|4253.6|4259.6|4253.6|4258|4252|8
1610691710000|2021-01-15 06:21:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1610691730000|2021-01-15 06:22:10|4260.1|4254.1|4261|4255|4261|4255|4260.1|4254.1|11
1610691740000|2021-01-15 06:22:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4
1610691750000|2021-01-15 06:22:30|4262|4256|4259.6|4253.6|4262|4256|4259.6|4253.6|7
1610691770000|2021-01-15 06:22:50|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|3
1610691780000|2021-01-15 06:23:00|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|4
1610691800000|2021-01-15 06:23:20|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|6
1610691810000|2021-01-15 06:23:30|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.1|4253.1|13
1610691820000|2021-01-15 06:23:40|||||||||1
1610691840000|2021-01-15 06:24:00|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|15
1610691850000|2021-01-15 06:24:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1610691860000|2021-01-15 06:24:20|||||||||2
1610691870000|2021-01-15 06:24:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|2
1610691880000|2021-01-15 06:24:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1610691890000|2021-01-15 06:24:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4
1610691900000|2021-01-15 06:25:00|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1610691910000|2021-01-15 06:25:10|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1610691930000|2021-01-15 06:25:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1610691940000|2021-01-15 06:25:40|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|7
1610691950000|2021-01-15 06:25:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1610691960000|2021-01-15 06:26:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1610691970000|2021-01-15 06:26:10|||||||||8
1610691980000|2021-01-15 06:26:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|4
1610691990000|2021-01-15 06:26:30|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.1|4252.1|6
1610692000000|2021-01-15 06:26:40|4258.5|4252.5|4256.6|4250.6|4258.5|4252.5|4256.1|4250.1|7
1610692020000|2021-01-15 06:27:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|1
1610692030000|2021-01-15 06:27:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1610692040000|2021-01-15 06:27:20|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|8
1610692050000|2021-01-15 06:27:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|16
1610692060000|2021-01-15 06:27:40|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|1
1610692080000|2021-01-15 06:28:00|||||||||1
1610692090000|2021-01-15 06:28:10|4259|4253|4259|4253|4259|4253|4259|4253|0
1610692100000|2021-01-15 06:28:20|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|9
1610692110000|2021-01-15 06:28:30|4260|4254|4260|4254|4260|4254|4260|4254|0
1610692120000|2021-01-15 06:28:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259|4253|2
1610692130000|2021-01-15 06:28:50|4259|4253|4258.1|4252.1|4259|4253|4258.1|4252.1|8
1610692140000|2021-01-15 06:29:00|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|4
1610692150000|2021-01-15 06:29:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|1
1610692160000|2021-01-15 06:29:20|4258.6|4252.6|4259.6|4253.6|4260.1|4254.1|4258.6|4252.6|3
1610692170000|2021-01-15 06:29:30|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260|4254|4
1610692180000|2021-01-15 06:29:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4
1610692190000|2021-01-15 06:29:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4
1610692200000|2021-01-15 06:30:00|4262|4256|4261.5|4255.5|4262|4256|4261|4255|5
1610692210000|2021-01-15 06:30:10|4261|4255|4258.5|4252.5|4261|4255|4258.5|4252.5|4
1610692220000|2021-01-15 06:30:20|4259|4253|4257.1|4251.1|4259|4253|4256.6|4250.6|12
1610692230000|2021-01-15 06:30:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1610692240000|2021-01-15 06:30:40|||||||||1
1610692250000|2021-01-15 06:30:50|4257.1|4251.1|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|0
1610692260000|2021-01-15 06:31:00|4258.5|4252.5|4258.6|4252.6|4258.6|4252.6|4258.5|4252.5|1
1610692270000|2021-01-15 06:31:10|4259|4253|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|6
1610692280000|2021-01-15 06:31:20|4258.6|4252.6|4259.5|4253.5|4259.6|4253.6|4258.6|4252.6|10
1610692290000|2021-01-15 06:31:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1610692300000|2021-01-15 06:31:40|4258.1|4252.1|4258|4252|4258.1|4252.1|4258|4252|2
1610692310000|2021-01-15 06:31:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|2
1610692320000|2021-01-15 06:32:00|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.1|4250.1|3
1610692330000|2021-01-15 06:32:10|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256|4250|1
1610692340000|2021-01-15 06:32:20|4256|4250|4254|4248|4256|4250|4254|4248|6
1610692350000|2021-01-15 06:32:30|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|0
1610692360000|2021-01-15 06:32:40|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|3
1610692370000|2021-01-15 06:32:50|4253.5|4247.5|4253|4247|4253.5|4247.5|4253|4247|8
1610692380000|2021-01-15 06:33:00|4253.5|4247.5|4255.5|4249.5|4255.5|4249.5|4253.5|4247.5|3
1610692390000|2021-01-15 06:33:10|||||||||1
1610692400000|2021-01-15 06:33:20|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|1
1610692410000|2021-01-15 06:33:30|4255|4249|4256|4250|4256|4250|4255|4249|22
1610692420000|2021-01-15 06:33:40|||||||||3
1610692430000|2021-01-15 06:33:50|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|3
1610692440000|2021-01-15 06:34:00|4256|4250|4256|4250|4256|4250|4256|4250|1
1610692450000|2021-01-15 06:34:10|4257|4251|4257|4251|4257|4251|4257|4251|3
1610692460000|2021-01-15 06:34:20|4256|4250|4257|4251|4257|4251|4256|4250|1
1610692470000|2021-01-15 06:34:30|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|1
1610692480000|2021-01-15 06:34:40|4258.5|4252.5|4258|4252|4258.5|4252.5|4258|4252|4
1610692490000|2021-01-15 06:34:50|4259|4253|4257.5|4251.5|4259|4253|4257.5|4251.5|5
1610692500000|2021-01-15 06:35:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|1
1610692530000|2021-01-15 06:35:30|4257.5|4251.5|4258.5|4252.5|4258.5|4252.5|4257.5|4251.5|11
1610692540000|2021-01-15 06:35:40|4258|4252|4258|4252|4258|4252|4258|4252|0
1610692550000|2021-01-15 06:35:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1610692560000|2021-01-15 06:36:00|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|2
1610692570000|2021-01-15 06:36:10|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|3
1610692580000|2021-01-15 06:36:20|||||||||2
1610692590000|2021-01-15 06:36:30|4257|4251|4258.5|4252.5|4258.5|4252.5|4256.5|4250.5|7
1610692600000|2021-01-15 06:36:40|4258|4252|4258|4252|4258|4252|4258|4252|0
1610692610000|2021-01-15 06:36:50|4257.5|4251.5|4257.1|4251.1|4257.5|4251.5|4257.1|4251.1|9
1610692620000|2021-01-15 06:37:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|5
1610692630000|2021-01-15 06:37:10|4257.1|4251.1|4258|4252|4258|4252|4257.1|4251.1|2
1610692640000|2021-01-15 06:37:20|4257.6|4251.6|4256.5|4250.5|4257.6|4251.6|4256.5|4250.5|1
1610692650000|2021-01-15 06:37:30|4257|4251|4256|4250|4257|4251|4256|4250|0
1610692660000|2021-01-15 06:37:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|2
1610692690000|2021-01-15 06:38:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|1
1610692700000|2021-01-15 06:38:20|4258|4252|4256.5|4250.5|4258|4252|4256.5|4250.5|0
1610692710000|2021-01-15 06:38:30|||||||||1
1610692730000|2021-01-15 06:38:50|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|2
1610692740000|2021-01-15 06:39:00|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|1
1610692750000|2021-01-15 06:39:10|||||||||1
1610692760000|2021-01-15 06:39:20|4257|4251|4256.5|4250.5|4257|4251|4256|4250|10
1610692780000|2021-01-15 06:39:40|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|0
1610692790000|2021-01-15 06:39:50|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1610692800000|2021-01-15 06:40:00|4256|4250|4255|4249|4256|4250|4255|4249|6
1610692810000|2021-01-15 06:40:10|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1610692830000|2021-01-15 06:40:30|4255|4249|4255|4249|4255|4249|4255|4249|0
1610692840000|2021-01-15 06:40:40|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|1
1610692850000|2021-01-15 06:40:50|4254|4248|4253.5|4247.5|4254.5|4248.5|4253.5|4247.5|4
1610692860000|2021-01-15 06:41:00|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|0
1610692870000|2021-01-15 06:41:10|4252|4246|4252.5|4246.5|4252.5|4246.5|4252|4246|2
1610692880000|2021-01-15 06:41:20|4253|4247|4252|4246|4253|4247|4252|4246|0
1610692890000|2021-01-15 06:41:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|1
1610692900000|2021-01-15 06:41:40|4252|4246|4250|4244|4252|4246|4250|4244|5
1610692910000|2021-01-15 06:41:50|4249|4243|4249|4243|4249|4243|4249|4243|7
1610692920000|2021-01-15 06:42:00|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|9
1610692930000|2021-01-15 06:42:10|4250|4244|4250|4244|4250.5|4244.5|4249.1|4243.1|11
1610692940000|2021-01-15 06:42:20|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1610692950000|2021-01-15 06:42:30|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|0
1610692960000|2021-01-15 06:42:40|4249|4243|4248.5|4242.5|4249.5|4243.5|4248.5|4242.5|5
1610692970000|2021-01-15 06:42:50|4249|4243|4247.5|4241.5|4249|4243|4247.5|4241.5|12
1610692980000|2021-01-15 06:43:00|4248|4242|4248|4242|4248|4242|4247.5|4241.5|2
1610692990000|2021-01-15 06:43:10|4248.6|4242.6|4248.5|4242.5|4248.6|4242.6|4248.5|4242.5|1
1610693000000|2021-01-15 06:43:20|4248.6|4242.6|4248.5|4242.5|4248.6|4242.6|4248.1|4242.1|2
1610693010000|2021-01-15 06:43:30|4249|4243|4247.5|4241.5|4249.5|4243.5|4247.5|4241.5|8
1610693020000|2021-01-15 06:43:40|4247.1|4241.1|4247.5|4241.5|4247.5|4241.5|4247.1|4241.1|2
1610693030000|2021-01-15 06:43:50|4247|4241|4248|4242|4248|4242|4247|4241|0
1610693040000|2021-01-15 06:44:00|4248.5|4242.5|4248.5|4242.5|4249|4243|4248.5|4242.5|2
1610693060000|2021-01-15 06:44:20|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|0
1610693070000|2021-01-15 06:44:30|4249|4243|4249.5|4243.5|4250.5|4244.5|4249|4243|16
1610693090000|2021-01-15 06:44:50|4249.6|4243.6|4250.1|4244.1|4250.5|4244.5|4249.6|4243.6|0
1610693100000|2021-01-15 06:45:00|4250|4244|4251|4245|4251.5|4245.5|4249.5|4243.5|5
1610693110000|2021-01-15 06:45:10|4251.1|4245.1|4252|4246|4252|4246|4251|4245|3
1610693120000|2021-01-15 06:45:20|4252.5|4246.5|4251.5|4245.5|4252.5|4246.5|4251.5|4245.5|6
1610693130000|2021-01-15 06:45:30|4251|4245|4249.5|4243.5|4251|4245|4249.5|4243.5|2
1610693140000|2021-01-15 06:45:40|4249.1|4243.1|4249.5|4243.5|4249.5|4243.5|4249.1|4243.1|4
1610693150000|2021-01-15 06:45:50|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|0
1610693170000|2021-01-15 06:46:10|4251|4245|4251|4245|4251|4245|4251|4245|0
1610693180000|2021-01-15 06:46:20|4251.1|4245.1|4250.5|4244.5|4251.1|4245.1|4250.5|4244.5|0
1610693210000|2021-01-15 06:46:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|2
1610693220000|2021-01-15 06:47:00|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1610693230000|2021-01-15 06:47:10|4251|4245|4251|4245|4251|4245|4251|4245|0
1610693240000|2021-01-15 06:47:20|4251.5|4245.5|4249.1|4243.1|4251.5|4245.5|4249.1|4243.1|9
1610693250000|2021-01-15 06:47:30|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|2
1610693260000|2021-01-15 06:47:40|4248.1|4242.1|4249.5|4243.5|4249.5|4243.5|4248.1|4242.1|8
1610693270000|2021-01-15 06:47:50|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|1
1610693280000|2021-01-15 06:48:00|4250|4244|4250|4244|4250.1|4244.1|4250|4244|0
1610693290000|2021-01-15 06:48:10|4250.1|4244.1|4250.5|4244.5|4250.5|4244.5|4250.1|4244.1|0
1610693330000|2021-01-15 06:48:50|||||||||2
1610693340000|2021-01-15 06:49:00|4251|4245|4251|4245|4251|4245|4251|4245|0
1610693360000|2021-01-15 06:49:20|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|19
1610693370000|2021-01-15 06:49:30|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|1
1610693380000|2021-01-15 06:49:40|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|1
1610693410000|2021-01-15 06:50:10|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|0
1610693420000|2021-01-15 06:50:20|4250|4244|4249.1|4243.1|4250|4244|4249.1|4243.1|4
1610693430000|2021-01-15 06:50:30|4249|4243|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|2
1610693440000|2021-01-15 06:50:40|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|5
1610693450000|2021-01-15 06:50:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1610693460000|2021-01-15 06:51:00|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.6|4239.6|10
1610693470000|2021-01-15 06:51:10|||||||||5
1610693480000|2021-01-15 06:51:20|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|11
1610693490000|2021-01-15 06:51:30|4243.1|4237.1|4240.6|4234.6|4243.1|4237.1|4240.1|4234.1|54
1610693500000|2021-01-15 06:51:40|4240.1|4234.1|4239.6|4233.6|4241.1|4235.1|4239.6|4233.6|10
1610693510000|2021-01-15 06:51:50|4240.1|4234.1|4237.6|4231.6|4240.1|4234.1|4237.2|4231.2|11
1610693520000|2021-01-15 06:52:00|4238.1|4232.1|4235.7|4229.7|4238.1|4232.1|4235.6|4229.6|14
1610693530000|2021-01-15 06:52:10|4236.1|4230.1|4237.6|4231.6|4237.6|4231.6|4235.6|4229.6|9
1610693540000|2021-01-15 06:52:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|2
1610693550000|2021-01-15 06:52:30|4237.6|4231.6|4239.6|4233.6|4239.6|4233.6|4237.6|4231.6|20
1610693560000|2021-01-15 06:52:40|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|2
1610693570000|2021-01-15 06:52:50|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|5
1610693580000|2021-01-15 06:53:00|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.1|4234.1|2
1610693590000|2021-01-15 06:53:10|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|2
1610693600000|2021-01-15 06:53:20|4241.1|4235.1|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|3
1610693610000|2021-01-15 06:53:30|4240.1|4234.1|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|2
1610693620000|2021-01-15 06:53:40|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|2
1610693630000|2021-01-15 06:53:50|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|8
1610693640000|2021-01-15 06:54:00|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|2
1610693660000|2021-01-15 06:54:20|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|0
1610693670000|2021-01-15 06:54:30|4240.1|4234.1|4240.6|4234.6|4241.1|4235.1|4240.1|4234.1|0
1610693680000|2021-01-15 06:54:40|4240.1|4234.1|4241.6|4235.6|4242.1|4236.1|4240.1|4234.1|12
1610693690000|2021-01-15 06:54:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1610693700000|2021-01-15 06:55:00|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|11
1610693710000|2021-01-15 06:55:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1610693720000|2021-01-15 06:55:20|4242|4236|4243.1|4237.1|4243.1|4237.1|4242|4236|0
1610693730000|2021-01-15 06:55:30|4243|4237|4243|4237|4243.1|4237.1|4243|4237|1
1610693740000|2021-01-15 06:55:40|4243.1|4237.1|4244.6|4238.6|4244.6|4238.6|4243.1|4237.1|2
1610693750000|2021-01-15 06:55:50|4246.1|4240.1|4247|4241|4247|4241|4246.1|4240.1|7
1610693760000|2021-01-15 06:56:00|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|1
1610693770000|2021-01-15 06:56:10|4247|4241|4247.6|4241.6|4247.6|4241.6|4247|4241|0
1610693780000|2021-01-15 06:56:20|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1610693790000|2021-01-15 06:56:30|4245.6|4239.6|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|2
1610693800000|2021-01-15 06:56:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1610693820000|2021-01-15 06:57:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1610693830000|2021-01-15 06:57:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|9
1610693850000|2021-01-15 06:57:30|4247.1|4241.1|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|4
1610693860000|2021-01-15 06:57:40|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|0
1610693870000|2021-01-15 06:57:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|6
1610693880000|2021-01-15 06:58:00|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1610693890000|2021-01-15 06:58:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|2
1610693900000|2021-01-15 06:58:20|4248.1|4242.1|4248.5|4242.5|4249.6|4243.6|4248.1|4242.1|3
1610693910000|2021-01-15 06:58:30|4249|4243|4248.5|4242.5|4249|4243|4248|4242|22
1610693920000|2021-01-15 06:58:40|4248|4242|4248.5|4242.5|4249|4243|4248|4242|3
1610693930000|2021-01-15 06:58:50|||||||||2
1610693940000|2021-01-15 06:59:00|4249|4243|4249|4243|4249|4243|4249|4243|1
1610693950000|2021-01-15 06:59:10|4248.5|4242.5|4248.1|4242.1|4248.5|4242.5|4248.1|4242.1|5
1610693960000|2021-01-15 06:59:20|||||||||4
1610693980000|2021-01-15 06:59:40|4250.6|4244.6|4251|4245|4251|4245|4250.6|4244.6|5
1610693990000|2021-01-15 06:59:50|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|5
1610694000000|2021-01-15 07:00:00|4250|4244|4251.5|4245.5|4252|4246|4250|4244|4
1610694010000|2021-01-15 07:00:10|4251|4245|4252|4246|4252|4246|4250.6|4244.6|9
1610694020000|2021-01-15 07:00:20|4252.1|4246.1|4257|4251|4257|4251|4252.1|4246.1|59
1610694030000|2021-01-15 07:00:30|4259|4253|4259|4253|4259.5|4253.5|4258.5|4252.5|26
1610694040000|2021-01-15 07:00:40|4257.5|4251.5|4256.5|4250.5|4258.5|4252.5|4256.5|4250.5|8
1610694050000|2021-01-15 07:00:50|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|1
1610694060000|2021-01-15 07:01:00|4255|4249|4256|4250|4256|4250|4255|4249|2
1610694070000|2021-01-15 07:01:10|4255.5|4249.5|4257|4251|4257|4251|4255.5|4249.5|14
1610694080000|2021-01-15 07:01:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|2
1610694090000|2021-01-15 07:01:30|4256.5|4250.5|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|1
1610694100000|2021-01-15 07:01:40|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|1
1610694110000|2021-01-15 07:01:50|||||||||2
1610694120000|2021-01-15 07:02:00|4256|4250|4254.5|4248.5|4257|4251|4254.5|4248.5|13
1610694130000|2021-01-15 07:02:10|4255|4249|4254.5|4248.5|4255|4249|4254.5|4248.5|2
1610694150000|2021-01-15 07:02:30|||||||||1
1610694160000|2021-01-15 07:02:40|4254|4248|4256.5|4250.5|4256.5|4250.5|4254|4248|3
1610694170000|2021-01-15 07:02:50|4257.5|4251.5|4258.5|4252.5|4258.5|4252.5|4257.5|4251.5|0
1610694180000|2021-01-15 07:03:00|4258.9|4252.9|4258.5|4252.5|4258.9|4252.9|4258.5|4252.5|7
1610694190000|2021-01-15 07:03:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1610694200000|2021-01-15 07:03:20|4258.4|4252.4|4256.5|4250.5|4258.4|4252.4|4256.5|4250.5|1
1610694220000|2021-01-15 07:03:40|4256.9|4250.9|4258.4|4252.4|4258.4|4252.4|4256.9|4250.9|11
1610694240000|2021-01-15 07:04:00|4257.9|4251.9|4257.4|4251.4|4258.9|4252.9|4257.4|4251.4|7
1610694260000|2021-01-15 07:04:20|4257.5|4251.5|4258.4|4252.4|4258.4|4252.4|4257.5|4251.5|2
1610694270000|2021-01-15 07:04:30|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1610694280000|2021-01-15 07:04:40|4258.9|4252.9|4262.9|4256.9|4262.9|4256.9|4258.4|4252.4|16
1610694290000|2021-01-15 07:04:50|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|6
1610694300000|2021-01-15 07:05:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1610694310000|2021-01-15 07:05:10|4263.4|4257.4|4265.4|4259.4|4265.4|4259.4|4263.4|4257.4|18
1610694320000|2021-01-15 07:05:20|4264.9|4258.9|4263.9|4257.9|4265.4|4259.4|4263.9|4257.9|8
1610694330000|2021-01-15 07:05:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1610694340000|2021-01-15 07:05:40|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1610694350000|2021-01-15 07:05:50|||||||||1
1610694360000|2021-01-15 07:06:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4263.9|4257.9|2
1610694370000|2021-01-15 07:06:10|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|1
1610694380000|2021-01-15 07:06:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|4
1610694390000|2021-01-15 07:06:30|4264.9|4258.9|4264.4|4258.4|4265.9|4259.9|4264.4|4258.4|2
1610694420000|2021-01-15 07:07:00|||||||||3
1610694430000|2021-01-15 07:07:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|3
1610694440000|2021-01-15 07:07:20|4263.9|4257.9|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|2
1610694450000|2021-01-15 07:07:30|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|6
1610694460000|2021-01-15 07:07:40|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1610694470000|2021-01-15 07:07:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|2
1610694480000|2021-01-15 07:08:00|4264.4|4258.4|4264.9|4258.9|4265.4|4259.4|4264.4|4258.4|2
1610694490000|2021-01-15 07:08:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|2
1610694510000|2021-01-15 07:08:30|4264.9|4258.9|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|2
1610694520000|2021-01-15 07:08:40|||||||||1
1610694530000|2021-01-15 07:08:50|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|3
1610694540000|2021-01-15 07:09:00|4264.4|4258.4|4265.9|4259.9|4265.9|4259.9|4264.4|4258.4|13
1610694550000|2021-01-15 07:09:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1610694580000|2021-01-15 07:09:40|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|4
1610694590000|2021-01-15 07:09:50|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1610694600000|2021-01-15 07:10:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1610694620000|2021-01-15 07:10:20|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|3
1610694630000|2021-01-15 07:10:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1610694640000|2021-01-15 07:10:40|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|1
1610694650000|2021-01-15 07:10:50|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|3
1610694660000|2021-01-15 07:11:00|4265.9|4259.9|4266.4|4260.4|4266.9|4260.9|4265.9|4259.9|18
1610694690000|2021-01-15 07:11:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1610694700000|2021-01-15 07:11:40|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|10
1610694710000|2021-01-15 07:11:50|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|1
1610694730000|2021-01-15 07:12:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1610694740000|2021-01-15 07:12:20|4269.9|4263.9|4270.4|4264.4|4270.9|4264.9|4269.9|4263.9|39
1610694750000|2021-01-15 07:12:30|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1610694760000|2021-01-15 07:12:40|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|13
1610694770000|2021-01-15 07:12:50|4271.4|4265.4|4272.9|4266.9|4272.9|4266.9|4271.4|4265.4|16
1610694780000|2021-01-15 07:13:00|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|2
1610694790000|2021-01-15 07:13:10|4271.9|4265.9|4270.4|4264.4|4271.9|4265.9|4270.4|4264.4|1
1610694800000|2021-01-15 07:13:20|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|3
1610694810000|2021-01-15 07:13:30|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|2
1610694820000|2021-01-15 07:13:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|9
1610694830000|2021-01-15 07:13:50|4267.9|4261.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|1
1610694840000|2021-01-15 07:14:00|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|1
1610694850000|2021-01-15 07:14:10|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1610694870000|2021-01-15 07:14:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|9
1610694880000|2021-01-15 07:14:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1610694900000|2021-01-15 07:15:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1610694910000|2021-01-15 07:15:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4
1610694920000|2021-01-15 07:15:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1610694930000|2021-01-15 07:15:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610694940000|2021-01-15 07:15:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1610694950000|2021-01-15 07:15:50|4266.9|4260.9|4268.4|4262.4|4268.4|4262.4|4266.9|4260.9|3
1610694980000|2021-01-15 07:16:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1610694990000|2021-01-15 07:16:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1610695000000|2021-01-15 07:16:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610695060000|2021-01-15 07:17:40|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|8
1610695070000|2021-01-15 07:17:50|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1610695080000|2021-01-15 07:18:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1610695100000|2021-01-15 07:18:20|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4269.9|4263.9|4
1610695110000|2021-01-15 07:18:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1610695130000|2021-01-15 07:18:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1610695160000|2021-01-15 07:19:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1610695170000|2021-01-15 07:19:30|4270.4|4264.4|4268.9|4262.9|4270.9|4264.9|4268.9|4262.9|2
1610695180000|2021-01-15 07:19:40|4268.4|4262.4|4266.9|4260.9|4268.4|4262.4|4266.9|4260.9|5
1610695190000|2021-01-15 07:19:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|5
1610695200000|2021-01-15 07:20:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1610695220000|2021-01-15 07:20:20|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|1
1610695240000|2021-01-15 07:20:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|8
1610695250000|2021-01-15 07:20:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|3
1610695260000|2021-01-15 07:21:00|||||||||1
1610695300000|2021-01-15 07:21:40|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|1
1610695310000|2021-01-15 07:21:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610695320000|2021-01-15 07:22:00|||||||||1
1610695330000|2021-01-15 07:22:10|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|3
1610695340000|2021-01-15 07:22:20|4264.9|4258.9|4266.4|4260.4|4266.4|4260.4|4264.9|4258.9|3
1610695350000|2021-01-15 07:22:30|||||||||2
1610695370000|2021-01-15 07:22:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|0
1610695380000|2021-01-15 07:23:00|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1610695430000|2021-01-15 07:23:50|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|1
1610695440000|2021-01-15 07:24:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|3
1610695450000|2021-01-15 07:24:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610695460000|2021-01-15 07:24:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|5
1610695470000|2021-01-15 07:24:30|||||||||1
1610695480000|2021-01-15 07:24:40|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|4
1610695490000|2021-01-15 07:24:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1610695500000|2021-01-15 07:25:00|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4268.9|4262.9|4
1610695540000|2021-01-15 07:25:40|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1610695560000|2021-01-15 07:26:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1610695600000|2021-01-15 07:26:40|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|1
1610695610000|2021-01-15 07:26:50|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1610695620000|2021-01-15 07:27:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|3
1610695630000|2021-01-15 07:27:10|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|1
1610695640000|2021-01-15 07:27:20|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610695650000|2021-01-15 07:27:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1610695660000|2021-01-15 07:27:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610695670000|2021-01-15 07:27:50|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1610695770000|2021-01-15 07:29:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1610695780000|2021-01-15 07:29:40|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|3
1610695790000|2021-01-15 07:29:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|6
1610695800000|2021-01-15 07:30:00|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|3
1610695810000|2021-01-15 07:30:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610695830000|2021-01-15 07:30:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|7
1610695850000|2021-01-15 07:30:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610695870000|2021-01-15 07:31:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1610695890000|2021-01-15 07:31:30|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|0
1610695910000|2021-01-15 07:31:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1610695920000|2021-01-15 07:32:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|2
1610695930000|2021-01-15 07:32:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1610695940000|2021-01-15 07:32:20|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1610695990000|2021-01-15 07:33:10|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1610696010000|2021-01-15 07:33:30|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610696020000|2021-01-15 07:33:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4
1610696040000|2021-01-15 07:34:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610696050000|2021-01-15 07:34:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1610696070000|2021-01-15 07:34:30|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610696090000|2021-01-15 07:34:50|4268.4|4262.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|2
1610696100000|2021-01-15 07:35:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1610696110000|2021-01-15 07:35:10|4270.4|4264.4|4263.4|4257.4|4270.4|4264.4|4263.4|4257.4|17
1610696120000|2021-01-15 07:35:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|6
1610696130000|2021-01-15 07:35:30|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|5
1610696140000|2021-01-15 07:35:40|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|13
1610696150000|2021-01-15 07:35:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|2
1610696160000|2021-01-15 07:36:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1610696170000|2021-01-15 07:36:10|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|1
1610696180000|2021-01-15 07:36:20|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4250.5|4244.5|202
1610696190000|2021-01-15 07:36:30|||||||||1
1610696200000|2021-01-15 07:36:40|||||||||1
1610696210000|2021-01-15 07:36:50|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|1
1610696220000|2021-01-15 07:37:00|4255|4249|4254|4248|4255|4249|4254|4248|8
1610696230000|2021-01-15 07:37:10|||||||||2
1610696240000|2021-01-15 07:37:20|4252.5|4246.5|4250.6|4244.6|4252.5|4246.5|4250.6|4244.6|10
1610696250000|2021-01-15 07:37:30|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.1|4244.1|8
1610696260000|2021-01-15 07:37:40|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|6
1610696270000|2021-01-15 07:37:50|||||||||1
1610696280000|2021-01-15 07:38:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|1
1610696290000|2021-01-15 07:38:10|||||||||1
1610696300000|2021-01-15 07:38:20|||||||||3
1610696310000|2021-01-15 07:38:30|||||||||14
1610696320000|2021-01-15 07:38:40|||||||||10
1610696330000|2021-01-15 07:38:50|||||||||3
1610696340000|2021-01-15 07:39:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|13
1610696350000|2021-01-15 07:39:10|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|3
1610696360000|2021-01-15 07:39:20|||||||||1
1610696370000|2021-01-15 07:39:30|4250.6|4244.6|4249.1|4243.1|4250.6|4244.6|4249.1|4243.1|4
1610696380000|2021-01-15 07:39:40|4250.1|4244.1|4246.6|4240.6|4250.1|4244.1|4246.1|4240.1|19
1610696390000|2021-01-15 07:39:50|4247.6|4241.6|4245.7|4239.7|4247.6|4241.6|4245.2|4239.2|17
1610696400000|2021-01-15 07:40:00|4246.2|4240.2|4246.1|4240.1|4246.2|4240.2|4246.1|4240.1|9
1610696410000|2021-01-15 07:40:10|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|9
1610696420000|2021-01-15 07:40:20|||||||||1
1610696430000|2021-01-15 07:40:30|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|14
1610696440000|2021-01-15 07:40:40|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|8
1610696450000|2021-01-15 07:40:50|||||||||1
1610696460000|2021-01-15 07:41:00|4250.6|4244.6|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|7
1610696470000|2021-01-15 07:41:10|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|1
1610696480000|2021-01-15 07:41:20|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1610696500000|2021-01-15 07:41:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1610696510000|2021-01-15 07:41:50|||||||||2
1610696520000|2021-01-15 07:42:00|||||||||2
1610696530000|2021-01-15 07:42:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1610696540000|2021-01-15 07:42:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|4
1610696550000|2021-01-15 07:42:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|17
1610696560000|2021-01-15 07:42:40|4253|4247|4254.5|4248.5|4254.5|4248.5|4253|4247|18
1610696570000|2021-01-15 07:42:50|4254|4248|4254.5|4248.5|4255|4249|4254|4248|6
1610696580000|2021-01-15 07:43:00|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|6
1610696590000|2021-01-15 07:43:10|4253|4247|4252|4246|4253|4247|4252|4246|6
1610696600000|2021-01-15 07:43:20|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|2
1610696640000|2021-01-15 07:44:00|4252|4246|4252|4246|4252|4246|4252|4246|0
1610696650000|2021-01-15 07:44:10|||||||||1
1610696660000|2021-01-15 07:44:20|||||||||4
1610696680000|2021-01-15 07:44:40|||||||||1
1610696690000|2021-01-15 07:44:50|||||||||4
1610696700000|2021-01-15 07:45:00|4251|4245|4252|4246|4252|4246|4251|4245|2
1610696710000|2021-01-15 07:45:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|1
1610696760000|2021-01-15 07:46:00|4251|4245|4251|4245|4251.5|4245.5|4251|4245|0
1610696790000|2021-01-15 07:46:30|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|2
1610696810000|2021-01-15 07:46:50|4250.5|4244.5|4251|4245|4251|4245|4250.5|4244.5|12
1610696820000|2021-01-15 07:47:00|4250|4244|4250|4244|4250|4244|4250|4244|2
1610696830000|2021-01-15 07:47:10|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250|4244|3
1610696850000|2021-01-15 07:47:30|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|2
1610696860000|2021-01-15 07:47:40|4247|4241|4246.5|4240.5|4248|4242|4246.5|4240.5|7
1610696880000|2021-01-15 07:48:00|4246.6|4240.6|4246.5|4240.5|4246.6|4240.6|4245.1|4239.1|8
1610696890000|2021-01-15 07:48:10|4245.6|4239.6|4247.6|4241.6|4247.6|4241.6|4245.6|4239.6|6
1610696900000|2021-01-15 07:48:20|4248.1|4242.1|4247.5|4241.5|4248.1|4242.1|4247.5|4241.5|2
1610696910000|2021-01-15 07:48:30|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|2
1610696920000|2021-01-15 07:48:40|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|9
1610696930000|2021-01-15 07:48:50|4247.5|4241.5|4246.1|4240.1|4247.5|4241.5|4246.1|4240.1|2
1610696940000|2021-01-15 07:49:00|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|3
1610696990000|2021-01-15 07:49:50|||||||||1
1610697000000|2021-01-15 07:50:00|4246.5|4240.5|4247.5|4241.5|4247.6|4241.6|4246.5|4240.5|5
1610697010000|2021-01-15 07:50:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1610697020000|2021-01-15 07:50:20|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1610697030000|2021-01-15 07:50:30|4249.1|4243.1|4249.5|4243.5|4251|4245|4249.1|4243.1|3
1610697040000|2021-01-15 07:50:40|4248.6|4242.6|4249.5|4243.5|4249.5|4243.5|4248.6|4242.6|0
1610697050000|2021-01-15 07:50:50|||||||||1
1610697060000|2021-01-15 07:51:00|4250|4244|4250|4244|4250|4244|4250|4244|0
1610697080000|2021-01-15 07:51:20|||||||||1
1610697100000|2021-01-15 07:51:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1610697110000|2021-01-15 07:51:50|4250.6|4244.6|4250|4244|4250.6|4244.6|4250|4244|0
1610697130000|2021-01-15 07:52:10|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|1
1610697150000|2021-01-15 07:52:30|4251.6|4245.6|4251.5|4245.5|4251.6|4245.6|4251.5|4245.5|1
1610697170000|2021-01-15 07:52:50|4251|4245|4251.5|4245.5|4251.5|4245.5|4251|4245|2
1610697180000|2021-01-15 07:53:00|4252|4246|4251.5|4245.5|4252|4246|4251.5|4245.5|1
1610697220000|2021-01-15 07:53:40|4251|4245|4251|4245|4251|4245|4251|4245|0
1610697240000|2021-01-15 07:54:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1610697250000|2021-01-15 07:54:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1610697260000|2021-01-15 07:54:20|4252|4246|4252|4246|4252.1|4246.1|4252|4246|9
1610697300000|2021-01-15 07:55:00|4252.1|4246.1|4252.5|4246.5|4252.5|4246.5|4252.1|4246.1|5
1610697320000|2021-01-15 07:55:20|4252.1|4246.1|4253|4247|4253|4247|4252.1|4246.1|1
1610697340000|2021-01-15 07:55:40|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|1
1610697350000|2021-01-15 07:55:50|4253|4247|4253|4247|4253|4247|4253|4247|0
1610697360000|2021-01-15 07:56:00|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1610697380000|2021-01-15 07:56:20|||||||||1
1610697400000|2021-01-15 07:56:40|4253|4247|4254.6|4248.6|4254.6|4248.6|4253|4247|4
1610697410000|2021-01-15 07:56:50|4255|4249|4256|4250|4256.5|4250.5|4255|4249|9
1610697420000|2021-01-15 07:57:00|4256.5|4250.5|4256.5|4250.5|4257|4251|4256.5|4250.5|5
1610697430000|2021-01-15 07:57:10|4257.5|4251.5|4257.5|4251.5|4258|4252|4257.5|4251.5|4
1610697440000|2021-01-15 07:57:20|4258|4252|4256|4250|4258|4252|4256|4250|3
1610697450000|2021-01-15 07:57:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1610697460000|2021-01-15 07:57:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1610697470000|2021-01-15 07:57:50|4258|4252|4258|4252|4258|4252|4258|4252|0
1610697480000|2021-01-15 07:58:00|4258.5|4252.5|4255.5|4249.5|4258.5|4252.5|4255.5|4249.5|5
1610697490000|2021-01-15 07:58:10|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1610697500000|2021-01-15 07:58:20|4256.6|4250.6|4257.5|4251.5|4257.5|4251.5|4256.6|4250.6|6
1610697510000|2021-01-15 07:58:30|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1610697560000|2021-01-15 07:59:20|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1610697600000|2021-01-15 08:00:00|4256|4250|4256|4250|4256.5|4250.5|4256|4250|2
1610697610000|2021-01-15 08:00:10|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|0
1610697620000|2021-01-15 08:00:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1610697650000|2021-01-15 08:00:50|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|5
1610697660000|2021-01-15 08:01:00|4254|4248|4254|4248|4254.5|4248.5|4254|4248|1
1610697670000|2021-01-15 08:01:10|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1610697680000|2021-01-15 08:01:20|4255|4249|4254.5|4248.5|4255|4249|4254|4248|1
1610697690000|2021-01-15 08:01:30|4255|4249|4255.5|4249.5|4256|4250|4255|4249|1
1610697700000|2021-01-15 08:01:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1610697720000|2021-01-15 08:02:00|4256|4250|4256|4250|4256.5|4250.5|4256|4250|2
1610697730000|2021-01-15 08:02:10|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1610697750000|2021-01-15 08:02:30|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|2
1610697760000|2021-01-15 08:02:40|4256|4250|4254.5|4248.5|4256|4250|4254.5|4248.5|4
1610697770000|2021-01-15 08:02:50|4254|4248|4253.5|4247.5|4254.5|4248.5|4253|4247|10
1610697780000|2021-01-15 08:03:00|4253|4247|4253|4247|4253|4247|4253|4247|0
1610697790000|2021-01-15 08:03:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1610697800000|2021-01-15 08:03:20|4254|4248|4254|4248|4254|4248|4254|4248|0
1610697810000|2021-01-15 08:03:30|4252.5|4246.5|4253.5|4247.5|4253.5|4247.5|4252.5|4246.5|2
1610697830000|2021-01-15 08:03:50|4254|4248|4254|4248|4254|4248|4254|4248|0
1610697840000|2021-01-15 08:04:00|4252.5|4246.5|4254.5|4248.5|4254.5|4248.5|4252.5|4246.5|10
1610697850000|2021-01-15 08:04:10|4254|4248|4255|4249|4255.5|4249.5|4254|4248|11
1610697860000|2021-01-15 08:04:20|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|3
1610697870000|2021-01-15 08:04:30|4255|4249|4253.5|4247.5|4255|4249|4253.5|4247.5|1
1610697880000|2021-01-15 08:04:40|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|5
1610697890000|2021-01-15 08:04:50|||||||||3
1610697900000|2021-01-15 08:05:00|4252.5|4246.5|4254.5|4248.5|4254.5|4248.5|4252.5|4246.5|1
1610697910000|2021-01-15 08:05:10|4254|4248|4253.5|4247.5|4254|4248|4252.5|4246.5|2
1610697920000|2021-01-15 08:05:20|4254|4248|4254.5|4248.5|4255.5|4249.5|4254|4248|1
1610697930000|2021-01-15 08:05:30|4254|4248|4254|4248|4254|4248|4254|4248|3
1610697940000|2021-01-15 08:05:40|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|0
1610697950000|2021-01-15 08:05:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1610697960000|2021-01-15 08:06:00|4254|4248|4254|4248|4254|4248|4254|4248|0
1610697970000|2021-01-15 08:06:10|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|3
1610697980000|2021-01-15 08:06:20|4252|4246|4252.5|4246.5|4252.5|4246.5|4252|4246|8
1610697990000|2021-01-15 08:06:30|4252|4246|4253|4247|4253|4247|4252|4246|3
1610698000000|2021-01-15 08:06:40|4253.5|4247.5|4254.5|4248.5|4254.5|4248.5|4253.5|4247.5|5
1610698010000|2021-01-15 08:06:50|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|1
1610698020000|2021-01-15 08:07:00|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|2
1610698030000|2021-01-15 08:07:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|3
1610698040000|2021-01-15 08:07:20|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|8
1610698050000|2021-01-15 08:07:30|4253|4247|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|3
1610698060000|2021-01-15 08:07:40|4253|4247|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1610698080000|2021-01-15 08:08:00|4253.5|4247.5|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|1
1610698090000|2021-01-15 08:08:10|4253|4247|4251.5|4245.5|4253|4247|4251.5|4245.5|15
1610698100000|2021-01-15 08:08:20|4248|4242|4248|4242|4248|4242|4247.5|4241.5|14
1610698110000|2021-01-15 08:08:30|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247|4241|6
1610698120000|2021-01-15 08:08:40|4248|4242|4249|4243|4249|4243|4247.5|4241.5|7
1610698140000|2021-01-15 08:09:00|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1610698170000|2021-01-15 08:09:30|4248.5|4242.5|4251.5|4245.5|4251.5|4245.5|4248.5|4242.5|10
1610698180000|2021-01-15 08:09:40|4250|4244|4248.5|4242.5|4251.5|4245.5|4248.5|4242.5|6
1610698190000|2021-01-15 08:09:50|4249|4243|4249|4243|4249|4243|4249|4243|0
1610698200000|2021-01-15 08:10:00|4249.5|4243.5|4250.5|4244.5|4250.5|4244.5|4249.5|4243.5|1
1610698220000|2021-01-15 08:10:20|4249.5|4243.5|4249.5|4243.5|4250|4244|4249.5|4243.5|3
1610698230000|2021-01-15 08:10:30|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|2
1610698240000|2021-01-15 08:10:40|4249|4243|4251|4245|4251|4245|4249|4243|6
1610698250000|2021-01-15 08:10:50|4251.5|4245.5|4251.5|4245.5|4252|4246|4251.5|4245.5|13
1610698270000|2021-01-15 08:11:10|4252|4246|4251.5|4245.5|4252|4246|4251.5|4245.5|1
1610698280000|2021-01-15 08:11:20|4252|4246|4251.5|4245.5|4252|4246|4251|4245|1
1610698290000|2021-01-15 08:11:30|4251|4245|4251.5|4245.5|4251.5|4245.5|4251|4245|1
1610698300000|2021-01-15 08:11:40|4251|4245|4250.5|4244.5|4251|4245|4250.5|4244.5|3
1610698310000|2021-01-15 08:11:50|4251|4245|4249|4243|4251|4245|4249|4243|2
1610698320000|2021-01-15 08:12:00|4248|4242|4246.5|4240.5|4248|4242|4246.5|4240.5|12
1610698330000|2021-01-15 08:12:10|4247|4241|4247.5|4241.5|4247.5|4241.5|4246|4240|2
1610698340000|2021-01-15 08:12:20|4247|4241|4246.5|4240.5|4247|4241|4246|4240|8
1610698350000|2021-01-15 08:12:30|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1610698360000|2021-01-15 08:12:40|||||||||4
1610698380000|2021-01-15 08:13:00|4247|4241|4247.5|4241.5|4247.5|4241.5|4247|4241|1
1610698390000|2021-01-15 08:13:10|4248|4242|4248|4242|4248|4242|4247.5|4241.5|5
1610698400000|2021-01-15 08:13:20|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|1
1610698410000|2021-01-15 08:13:30|4248|4242|4248.5|4242.5|4248.5|4242.5|4248|4242|1
1610698420000|2021-01-15 08:13:40|4249|4243|4249.5|4243.5|4249.5|4243.5|4249|4243|0
1610698430000|2021-01-15 08:13:50|4249|4243|4249|4243|4249|4243|4249|4243|0
1610698440000|2021-01-15 08:14:00|4248.5|4242.5|4249.5|4243.5|4250|4244|4248.5|4242.5|8
1610698460000|2021-01-15 08:14:20|4250|4244|4249.5|4243.5|4250|4244|4249|4243|1
1610698470000|2021-01-15 08:14:30|4250|4244|4250.5|4244.5|4250.5|4244.5|4249.5|4243.5|4
1610698490000|2021-01-15 08:14:50|4251|4245|4250.5|4244.5|4251.4|4245.4|4250.5|4244.5|3
1610698500000|2021-01-15 08:15:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1610698510000|2021-01-15 08:15:10|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1610698520000|2021-01-15 08:15:20|4250.9|4244.9|4250.5|4244.5|4251|4245|4250.5|4244.5|0
1610698550000|2021-01-15 08:15:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1610698560000|2021-01-15 08:16:00|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1610698600000|2021-01-15 08:16:40|4250|4244|4252.4|4246.4|4252.4|4246.4|4250|4244|3
1610698640000|2021-01-15 08:17:20|4252|4246|4252.4|4246.4|4252.4|4246.4|4252|4246|1
1610698660000|2021-01-15 08:17:40|4252.5|4246.5|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|0
1610698670000|2021-01-15 08:17:50|4253.5|4247.5|4255.4|4249.4|4255.4|4249.4|4253.5|4247.5|21
1610698690000|2021-01-15 08:18:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1610698700000|2021-01-15 08:18:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|13
1610698710000|2021-01-15 08:18:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1610698720000|2021-01-15 08:18:40|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|3
1610698730000|2021-01-15 08:18:50|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|8
1610698740000|2021-01-15 08:19:00|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|2
1610698750000|2021-01-15 08:19:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610698760000|2021-01-15 08:19:20|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|2
1610698770000|2021-01-15 08:19:30|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1610698780000|2021-01-15 08:19:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610698790000|2021-01-15 08:19:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1610698810000|2021-01-15 08:20:10|4257.9|4251.9|4258.4|4252.4|4258.9|4252.9|4257.9|4251.9|1
1610698820000|2021-01-15 08:20:20|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1610698830000|2021-01-15 08:20:30|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1610698840000|2021-01-15 08:20:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1610698850000|2021-01-15 08:20:50|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|2
1610698860000|2021-01-15 08:21:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1610698870000|2021-01-15 08:21:10|4255.9|4249.9|4254.9|4248.9|4255.9|4249.9|4254.4|4248.4|1
1610698880000|2021-01-15 08:21:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|5
1610698890000|2021-01-15 08:21:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|3
1610698900000|2021-01-15 08:21:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253|4247|4
1610698910000|2021-01-15 08:21:50|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|5
1610698930000|2021-01-15 08:22:10|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1610698940000|2021-01-15 08:22:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|3
1610698960000|2021-01-15 08:22:40|||||||||1
1610698970000|2021-01-15 08:22:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1610698980000|2021-01-15 08:23:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|1
1610699000000|2021-01-15 08:23:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1610699030000|2021-01-15 08:23:50|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|1
1610699050000|2021-01-15 08:24:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1610699060000|2021-01-15 08:24:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|3
1610699070000|2021-01-15 08:24:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1610699080000|2021-01-15 08:24:40|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|0
1610699090000|2021-01-15 08:24:50|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|0
1610699100000|2021-01-15 08:25:00|4252.9|4246.9|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|2
1610699110000|2021-01-15 08:25:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|1
1610699130000|2021-01-15 08:25:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1610699140000|2021-01-15 08:25:40|4255.4|4249.4|4258.4|4252.4|4259.4|4253.4|4255.4|4249.4|12
1610699150000|2021-01-15 08:25:50|4257.9|4251.9|4256.4|4250.4|4257.9|4251.9|4256.4|4250.4|2
1610699160000|2021-01-15 08:26:00|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1610699170000|2021-01-15 08:26:10|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|4
1610699180000|2021-01-15 08:26:20|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|1
1610699210000|2021-01-15 08:26:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|3
1610699260000|2021-01-15 08:27:40|||||||||1
1610699270000|2021-01-15 08:27:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4
1610699280000|2021-01-15 08:28:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|3
1610699290000|2021-01-15 08:28:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1610699320000|2021-01-15 08:28:40|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|2
1610699330000|2021-01-15 08:28:50|||||||||1
1610699340000|2021-01-15 08:29:00|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1610699350000|2021-01-15 08:29:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1610699360000|2021-01-15 08:29:20|4256.9|4250.9|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|0
1610699370000|2021-01-15 08:29:30|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.4|4250.4|1
1610699380000|2021-01-15 08:29:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1610699390000|2021-01-15 08:29:50|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1610699400000|2021-01-15 08:30:00|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1610699410000|2021-01-15 08:30:10|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|2
1610699430000|2021-01-15 08:30:30|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1610699440000|2021-01-15 08:30:40|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|5
1610699450000|2021-01-15 08:30:50|4255.4|4249.4|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|3
1610699460000|2021-01-15 08:31:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1610699470000|2021-01-15 08:31:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1610699480000|2021-01-15 08:31:20|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1610699500000|2021-01-15 08:31:40|4253.9|4247.9|4255.4|4249.4|4255.4|4249.4|4253.9|4247.9|3
1610699510000|2021-01-15 08:31:50|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|0
1610699520000|2021-01-15 08:32:00|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1610699530000|2021-01-15 08:32:10|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1610699540000|2021-01-15 08:32:20|4256.9|4250.9|4257.9|4251.9|4258.4|4252.4|4256.9|4250.9|3
1610699550000|2021-01-15 08:32:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1610699560000|2021-01-15 08:32:40|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|0
1610699570000|2021-01-15 08:32:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1610699580000|2021-01-15 08:33:00|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1610699630000|2021-01-15 08:33:50|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1610699640000|2021-01-15 08:34:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1610699650000|2021-01-15 08:34:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1610699660000|2021-01-15 08:34:20|4258.4|4252.4|4257.4|4251.4|4258.4|4252.4|4257.4|4251.4|3
1610699670000|2021-01-15 08:34:30|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1610699700000|2021-01-15 08:35:00|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1610699710000|2021-01-15 08:35:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610699720000|2021-01-15 08:35:20|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1610699730000|2021-01-15 08:35:30|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610699740000|2021-01-15 08:35:40|4257.4|4251.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|1
1610699750000|2021-01-15 08:35:50|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1610699770000|2021-01-15 08:36:10|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1610699780000|2021-01-15 08:36:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1610699790000|2021-01-15 08:36:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|2
1610699800000|2021-01-15 08:36:40|4253.4|4247.4|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|4
1610699810000|2021-01-15 08:36:50|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|14
1610699820000|2021-01-15 08:37:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|3
1610699830000|2021-01-15 08:37:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1610699860000|2021-01-15 08:37:40|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|5
1610699870000|2021-01-15 08:37:50|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|0
1610699880000|2021-01-15 08:38:00|4251.9|4245.9|4253.4|4247.4|4253.4|4247.4|4251.9|4245.9|2
1610699900000|2021-01-15 08:38:20|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|6
1610699910000|2021-01-15 08:38:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1610699920000|2021-01-15 08:38:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1610699950000|2021-01-15 08:39:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|20
1610699980000|2021-01-15 08:39:40|||||||||1
1610700010000|2021-01-15 08:40:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4
1610700020000|2021-01-15 08:40:20|||||||||1
1610700030000|2021-01-15 08:40:30|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|1
1610700050000|2021-01-15 08:40:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|3
1610700060000|2021-01-15 08:41:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1610700070000|2021-01-15 08:41:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1610700100000|2021-01-15 08:41:40|||||||||1
1610700110000|2021-01-15 08:41:50|||||||||1
1610700120000|2021-01-15 08:42:00|4251.9|4245.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|1
1610700130000|2021-01-15 08:42:10|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|0
1610700140000|2021-01-15 08:42:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|10
1610700180000|2021-01-15 08:43:00|||||||||1
1610700200000|2021-01-15 08:43:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1610700210000|2021-01-15 08:43:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1610700220000|2021-01-15 08:43:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1610700230000|2021-01-15 08:43:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1610700250000|2021-01-15 08:44:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|10
1610700270000|2021-01-15 08:44:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|3
1610700280000|2021-01-15 08:44:40|4255.4|4249.4|4256.4|4250.4|4256.4|4250.4|4255.4|4249.4|3
1610700290000|2021-01-15 08:44:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1610700300000|2021-01-15 08:45:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|2
1610700310000|2021-01-15 08:45:10|4256.8|4250.8|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|3
1610700330000|2021-01-15 08:45:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|2
1610700340000|2021-01-15 08:45:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1610700360000|2021-01-15 08:46:00|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|2
1610700380000|2021-01-15 08:46:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1610700390000|2021-01-15 08:46:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|1
1610700420000|2021-01-15 08:47:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1610700430000|2021-01-15 08:47:10|4255.9|4249.9|4254.4|4248.4|4255.9|4249.9|4254.4|4248.4|4
1610700440000|2021-01-15 08:47:20|||||||||1
1610700450000|2021-01-15 08:47:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|5
1610700460000|2021-01-15 08:47:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4
1610700470000|2021-01-15 08:47:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1610700480000|2021-01-15 08:48:00|4250.4|4244.4|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|11
1610700490000|2021-01-15 08:48:10|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|1
1610700500000|2021-01-15 08:48:20|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|1
1610700510000|2021-01-15 08:48:30|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|5
1610700630000|2021-01-15 08:50:30|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|2
1610700640000|2021-01-15 08:50:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|2
1610700650000|2021-01-15 08:50:50|4252.4|4246.4|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|1
1610700660000|2021-01-15 08:51:00|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|1
1610700710000|2021-01-15 08:51:50|4252.9|4246.9|4252.4|4246.4|4253.8|4247.8|4252.4|4246.4|1
1610700730000|2021-01-15 08:52:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1610700780000|2021-01-15 08:53:00|4254.3|4248.3|4254.4|4248.4|4254.4|4248.4|4254.3|4248.3|2
1610700790000|2021-01-15 08:53:10|4254.3|4248.3|4253.4|4247.4|4254.3|4248.3|4252.9|4246.9|0
1610700800000|2021-01-15 08:53:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|2
1610700810000|2021-01-15 08:53:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1610700840000|2021-01-15 08:54:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1610700850000|2021-01-15 08:54:10|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|2
1610700890000|2021-01-15 08:54:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1610700900000|2021-01-15 08:55:00|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|3
1610700920000|2021-01-15 08:55:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|2
1610700930000|2021-01-15 08:55:30|4252.9|4246.9|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1610700950000|2021-01-15 08:55:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1610701040000|2021-01-15 08:57:20|4253.9|4247.9|4254.3|4248.3|4254.3|4248.3|4253.9|4247.9|1
1610701050000|2021-01-15 08:57:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1610701070000|2021-01-15 08:57:50|4254.3|4248.3|4252.9|4246.9|4254.3|4248.3|4252.9|4246.9|0
1610701080000|2021-01-15 08:58:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1610701110000|2021-01-15 08:58:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1610701120000|2021-01-15 08:58:40|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|4
1610701140000|2021-01-15 08:59:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|2
1610701150000|2021-01-15 08:59:10|4255.3|4249.3|4256.4|4250.4|4256.4|4250.4|4255.3|4249.3|5
1610701160000|2021-01-15 08:59:20|||||||||3
1610701170000|2021-01-15 08:59:30|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|1
1610701180000|2021-01-15 08:59:40|4256.9|4250.9|4257.8|4251.8|4257.8|4251.8|4256.9|4250.9|1
1610701190000|2021-01-15 08:59:50|||||||||1
1610701200000|2021-01-15 09:00:00|||||||||1
1610701210000|2021-01-15 09:00:10|4258.3|4252.3|4257.3|4251.3|4258.8|4252.8|4257.3|4251.3|4
1610701220000|2021-01-15 09:00:20|||||||||1
1610701230000|2021-01-15 09:00:30|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.3|4251.3|4
1610701240000|2021-01-15 09:00:40|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.3|4251.3|1
1610701250000|2021-01-15 09:00:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1610701260000|2021-01-15 09:01:00|4258.3|4252.3|4257.3|4251.3|4258.3|4252.3|4257.3|4251.3|2
1610701270000|2021-01-15 09:01:10|4257.8|4251.8|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1610701280000|2021-01-15 09:01:20|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|5
1610701290000|2021-01-15 09:01:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|9
1610701300000|2021-01-15 09:01:40|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1610701310000|2021-01-15 09:01:50|4260.8|4254.8|4263.8|4257.8|4263.8|4257.8|4260.8|4254.8|45
1610701320000|2021-01-15 09:02:00|4264.3|4258.3|4263.3|4257.3|4264.3|4258.3|4263.3|4257.3|17
1610701330000|2021-01-15 09:02:10|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|5
1610701340000|2021-01-15 09:02:20|4264.3|4258.3|4266.3|4260.3|4266.8|4260.8|4264.3|4258.3|7
1610701350000|2021-01-15 09:02:30|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|25
1610701360000|2021-01-15 09:02:40|4267.3|4261.3|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|5
1610701370000|2021-01-15 09:02:50|4267.8|4261.8|4266.8|4260.8|4268.3|4262.3|4266.8|4260.8|7
1610701380000|2021-01-15 09:03:00|4267.3|4261.3|4272.3|4266.3|4272.3|4266.3|4267.3|4261.3|96
1610701390000|2021-01-15 09:03:10|4272.8|4266.8|4275.7|4269.7|4275.7|4269.7|4271.8|4265.8|39
1610701400000|2021-01-15 09:03:20|4274.7|4268.7|4276.2|4270.2|4277.2|4271.2|4274.7|4268.7|60
1610701410000|2021-01-15 09:03:30|4276.7|4270.7|4277.2|4271.2|4277.7|4271.7|4275.7|4269.7|30
1610701420000|2021-01-15 09:03:40|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4276.7|4270.7|16
1610701430000|2021-01-15 09:03:50|4276.7|4270.7|4274.2|4268.2|4276.7|4270.7|4274.2|4268.2|16
1610701440000|2021-01-15 09:04:00|4273.2|4267.2|4272.2|4266.2|4273.2|4267.2|4272.2|4266.2|1
1610701450000|2021-01-15 09:04:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|4
1610701460000|2021-01-15 09:04:20|4270.8|4264.8|4272.7|4266.7|4273.2|4267.2|4270.8|4264.8|5
1610701470000|2021-01-15 09:04:30|4273.2|4267.2|4273.2|4267.2|4274.7|4268.7|4273.2|4267.2|7
1610701480000|2021-01-15 09:04:40|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|5
1610701510000|2021-01-15 09:05:10|4273.7|4267.7|4272.2|4266.2|4273.7|4267.7|4272.2|4266.2|1
1610701520000|2021-01-15 09:05:20|4271.2|4265.2|4274.2|4268.2|4274.2|4268.2|4271.2|4265.2|6
1610701530000|2021-01-15 09:05:30|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|1
1610701550000|2021-01-15 09:05:50|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|2
1610701560000|2021-01-15 09:06:00|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|1
1610701570000|2021-01-15 09:06:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1610701580000|2021-01-15 09:06:20|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1610701590000|2021-01-15 09:06:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|1
1610701600000|2021-01-15 09:06:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|2
1610701610000|2021-01-15 09:06:50|4272.7|4266.7|4275.3|4269.3|4275.3|4269.3|4272.7|4266.7|8
1610701620000|2021-01-15 09:07:00|4274.3|4268.3|4274.2|4268.2|4274.3|4268.3|4274.2|4268.2|2
1610701630000|2021-01-15 09:07:10|4274.7|4268.7|4273.2|4267.2|4274.7|4268.7|4273.2|4267.2|3
1610701640000|2021-01-15 09:07:20|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|3
1610701660000|2021-01-15 09:07:40|4272.7|4266.7|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|1
1610701670000|2021-01-15 09:07:50|4272.2|4266.2|4272.8|4266.8|4273.2|4267.2|4272.2|4266.2|1
1610701680000|2021-01-15 09:08:00|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1610701700000|2021-01-15 09:08:20|4272.8|4266.8|4272.3|4266.3|4273.2|4267.2|4271.8|4265.8|3
1610701710000|2021-01-15 09:08:30|4271.8|4265.8|4270.3|4264.3|4271.8|4265.8|4270.3|4264.3|9
1610701720000|2021-01-15 09:08:40|4270.2|4264.2|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|0
1610701740000|2021-01-15 09:09:00|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1610701750000|2021-01-15 09:09:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|4
1610701760000|2021-01-15 09:09:20|4269.8|4263.8|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|6
1610701770000|2021-01-15 09:09:30|4267.3|4261.3|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|7
1610701780000|2021-01-15 09:09:40|||||||||1
1610701790000|2021-01-15 09:09:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1610701800000|2021-01-15 09:10:00|4267.3|4261.3|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|5
1610701810000|2021-01-15 09:10:10|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|1
1610701820000|2021-01-15 09:10:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|3
1610701830000|2021-01-15 09:10:30|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1610701860000|2021-01-15 09:11:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610701870000|2021-01-15 09:11:10|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|2
1610701880000|2021-01-15 09:11:20|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|11
1610701890000|2021-01-15 09:11:30|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|1
1610701900000|2021-01-15 09:11:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|7
1610701910000|2021-01-15 09:11:50|4263.8|4257.8|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|4
1610701920000|2021-01-15 09:12:00|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4260.9|4254.9|17
1610701930000|2021-01-15 09:12:10|4261.4|4255.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|5
1610701940000|2021-01-15 09:12:20|4262.4|4256.4|4264.8|4258.8|4264.8|4258.8|4262.4|4256.4|2
1610701950000|2021-01-15 09:12:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1610701960000|2021-01-15 09:12:40|4265.3|4259.3|4265.4|4259.4|4265.4|4259.4|4265.3|4259.3|0
1610701990000|2021-01-15 09:13:10|4264.4|4258.4|4262.9|4256.9|4264.4|4258.4|4262.9|4256.9|13
1610702000000|2021-01-15 09:13:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|5
1610702010000|2021-01-15 09:13:30|4261.9|4255.9|4260.4|4254.4|4262.4|4256.4|4259.9|4253.9|9
1610702020000|2021-01-15 09:13:40|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1610702030000|2021-01-15 09:13:50|4260.9|4254.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|4
1610702040000|2021-01-15 09:14:00|4261.9|4255.9|4263.4|4257.4|4263.9|4257.9|4261.9|4255.9|4
1610702050000|2021-01-15 09:14:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1610702060000|2021-01-15 09:14:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1610702070000|2021-01-15 09:14:30|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1610702080000|2021-01-15 09:14:40|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|4
1610702090000|2021-01-15 09:14:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|2
1610702100000|2021-01-15 09:15:00|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4265.9|4259.9|5
1610702110000|2021-01-15 09:15:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|2
1610702140000|2021-01-15 09:15:40|4266.4|4260.4|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|2
1610702150000|2021-01-15 09:15:50|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|7
1610702160000|2021-01-15 09:16:00|4265.4|4259.4|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|4
1610702170000|2021-01-15 09:16:10|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4262.4|4256.4|6
1610702180000|2021-01-15 09:16:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1610702190000|2021-01-15 09:16:30|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1610702200000|2021-01-15 09:16:40|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|2
1610702210000|2021-01-15 09:16:50|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|3
1610702220000|2021-01-15 09:17:00|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1610702230000|2021-01-15 09:17:10|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|6
1610702240000|2021-01-15 09:17:20|4264.9|4258.9|4266.4|4260.4|4266.4|4260.4|4264.9|4258.9|3
1610702250000|2021-01-15 09:17:30|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4264.9|4258.9|3
1610702260000|2021-01-15 09:17:40|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|1
1610702270000|2021-01-15 09:17:50|4266.4|4260.4|4264.9|4258.9|4266.9|4260.9|4264.9|4258.9|5
1610702280000|2021-01-15 09:18:00|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4262.9|4256.9|12
1610702290000|2021-01-15 09:18:10|4262.9|4256.9|4264.4|4258.4|4264.4|4258.4|4262.9|4256.9|2
1610702310000|2021-01-15 09:18:30|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1610702320000|2021-01-15 09:18:40|4263.9|4257.9|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1610702330000|2021-01-15 09:18:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1610702340000|2021-01-15 09:19:00|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4262.9|4256.9|1
1610702350000|2021-01-15 09:19:10|4263.9|4257.9|4264.9|4258.9|4265.4|4259.4|4263.9|4257.9|1
1610702360000|2021-01-15 09:19:20|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|0
1610702370000|2021-01-15 09:19:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1610702380000|2021-01-15 09:19:40|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|2
1610702390000|2021-01-15 09:19:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1610702400000|2021-01-15 09:20:00|4265.9|4259.9|4264.4|4258.4|4265.9|4259.9|4263.9|4257.9|7
1610702410000|2021-01-15 09:20:10|4265.4|4259.4|4266.4|4260.4|4266.9|4260.9|4265.4|4259.4|43
1610702420000|2021-01-15 09:20:20|4265.9|4259.9|4268.9|4262.9|4268.9|4262.9|4265.9|4259.9|17
1610702430000|2021-01-15 09:20:30|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1610702440000|2021-01-15 09:20:40|4269.4|4263.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|7
1610702450000|2021-01-15 09:20:50|4267.9|4261.9|4268.9|4262.9|4269.4|4263.4|4267.9|4261.9|13
1610702460000|2021-01-15 09:21:00|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1610702470000|2021-01-15 09:21:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1610702480000|2021-01-15 09:21:20|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|2
1610702490000|2021-01-15 09:21:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1610702500000|2021-01-15 09:21:40|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|2
1610702510000|2021-01-15 09:21:50|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1610702520000|2021-01-15 09:22:00|4269.8|4263.8|4269.9|4263.9|4269.9|4263.9|4269.8|4263.8|8
1610702530000|2021-01-15 09:22:10|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|2
1610702540000|2021-01-15 09:22:20|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|4
1610702550000|2021-01-15 09:22:30|4272.4|4266.4|4272.4|4266.4|4272.8|4266.8|4271.9|4265.9|4
1610702560000|2021-01-15 09:22:40|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1610702570000|2021-01-15 09:22:50|4272.4|4266.4|4272.9|4266.9|4273.4|4267.4|4272.4|4266.4|8
1610702580000|2021-01-15 09:23:00|4273.4|4267.4|4273.4|4267.4|4273.8|4267.8|4272.9|4266.9|6
1610702600000|2021-01-15 09:23:20|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.3|4266.3|8
1610702610000|2021-01-15 09:23:30|4272.8|4266.8|4273.8|4267.8|4274.3|4268.3|4272.8|4266.8|3
1610702630000|2021-01-15 09:23:50|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|7
1610702650000|2021-01-15 09:24:10|||||||||1
1610702670000|2021-01-15 09:24:30|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|3
1610702690000|2021-01-15 09:24:50|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|1
1610702700000|2021-01-15 09:25:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|14
1610702720000|2021-01-15 09:25:20|4269.8|4263.8|4268.3|4262.3|4269.8|4263.8|4267.9|4261.9|17
1610702730000|2021-01-15 09:25:30|4267.9|4261.9|4268.3|4262.3|4268.3|4262.3|4267.9|4261.9|1
1610702740000|2021-01-15 09:25:40|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|8
1610702750000|2021-01-15 09:25:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|7
1610702760000|2021-01-15 09:26:00|4266.9|4260.9|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|6
1610702770000|2021-01-15 09:26:10|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|1
1610702780000|2021-01-15 09:26:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1610702790000|2021-01-15 09:26:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1610702820000|2021-01-15 09:27:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4266.9|4260.9|0
1610702830000|2021-01-15 09:27:10|4266.9|4260.9|4267.3|4261.3|4267.3|4261.3|4266.9|4260.9|2
1610702840000|2021-01-15 09:27:20|4266.9|4260.9|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|1
1610702850000|2021-01-15 09:27:30|4267.3|4261.3|4267.9|4261.9|4267.9|4261.9|4267.3|4261.3|1
1610702860000|2021-01-15 09:27:40|4268.3|4262.3|4268.3|4262.3|4268.4|4262.4|4267.9|4261.9|5
1610702870000|2021-01-15 09:27:50|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1610702880000|2021-01-15 09:28:00|4268.9|4262.9|4268.9|4262.9|4269.3|4263.3|4268.3|4262.3|3
1610702890000|2021-01-15 09:28:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1610702900000|2021-01-15 09:28:20|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1610702910000|2021-01-15 09:28:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1610702920000|2021-01-15 09:28:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|3
1610702930000|2021-01-15 09:28:50|4269.8|4263.8|4269.9|4263.9|4269.9|4263.9|4269.8|4263.8|0
1610702940000|2021-01-15 09:29:00|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1610702950000|2021-01-15 09:29:10|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|2
1610702960000|2021-01-15 09:29:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|8
1610702970000|2021-01-15 09:29:30|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|2
1610702980000|2021-01-15 09:29:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1610702990000|2021-01-15 09:29:50|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1610703000000|2021-01-15 09:30:00|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|1
1610703010000|2021-01-15 09:30:10|4266.3|4260.3|4266.9|4260.9|4267.3|4261.3|4265.9|4259.9|17
1610703020000|2021-01-15 09:30:20|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1610703030000|2021-01-15 09:30:30|4266.9|4260.9|4267.3|4261.3|4267.3|4261.3|4266.9|4260.9|1
1610703050000|2021-01-15 09:30:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1610703060000|2021-01-15 09:31:00|4266.3|4260.3|4265.3|4259.3|4266.3|4260.3|4264.9|4258.9|4
1610703070000|2021-01-15 09:31:10|4264.3|4258.3|4265.9|4259.9|4266.3|4260.3|4263.9|4257.9|10
1610703080000|2021-01-15 09:31:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610703090000|2021-01-15 09:31:30|4265.3|4259.3|4264.9|4258.9|4265.3|4259.3|4264.9|4258.9|2
1610703100000|2021-01-15 09:31:40|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|4
1610703110000|2021-01-15 09:31:50|4266.8|4260.8|4264.8|4258.8|4266.8|4260.8|4263.9|4257.9|46
1610703120000|2021-01-15 09:32:00|4264.3|4258.3|4263.3|4257.3|4264.3|4258.3|4262.8|4256.8|6
1610703130000|2021-01-15 09:32:10|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1610703140000|2021-01-15 09:32:20|4263.4|4257.4|4264.8|4258.8|4264.8|4258.8|4263.4|4257.4|2
1610703150000|2021-01-15 09:32:30|4265.3|4259.3|4267.3|4261.3|4267.3|4261.3|4265.3|4259.3|2
1610703160000|2021-01-15 09:32:40|4266.8|4260.8|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|3
1610703170000|2021-01-15 09:32:50|4268.3|4262.3|4267.3|4261.3|4268.3|4262.3|4266.8|4260.8|3
1610703180000|2021-01-15 09:33:00|4266.8|4260.8|4266.8|4260.8|4267.3|4261.3|4266.3|4260.3|2
1610703190000|2021-01-15 09:33:10|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|4
1610703200000|2021-01-15 09:33:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610703210000|2021-01-15 09:33:30|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|2
1610703240000|2021-01-15 09:34:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4
1610703250000|2021-01-15 09:34:10|||||||||1
1610703260000|2021-01-15 09:34:20|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|3
1610703270000|2021-01-15 09:34:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1610703280000|2021-01-15 09:34:40|||||||||1
1610703290000|2021-01-15 09:34:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|5
1610703300000|2021-01-15 09:35:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4
1610703310000|2021-01-15 09:35:10|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4269.8|4263.8|2
1610703320000|2021-01-15 09:35:20|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4
1610703330000|2021-01-15 09:35:30|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|7
1610703340000|2021-01-15 09:35:40|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4270.8|4264.8|2
1610703350000|2021-01-15 09:35:50|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|7
1610703360000|2021-01-15 09:36:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|1
1610703370000|2021-01-15 09:36:10|4269.8|4263.8|4271.3|4265.3|4271.3|4265.3|4269.8|4263.8|8
1610703380000|2021-01-15 09:36:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1610703400000|2021-01-15 09:36:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|3
1610703410000|2021-01-15 09:36:50|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|1
1610703420000|2021-01-15 09:37:00|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|0
1610703430000|2021-01-15 09:37:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1610703450000|2021-01-15 09:37:30|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|3
1610703460000|2021-01-15 09:37:40|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|3
1610703490000|2021-01-15 09:38:10|||||||||2
1610703500000|2021-01-15 09:38:20|4273.3|4267.3|4271.8|4265.8|4273.3|4267.3|4271.8|4265.8|2
1610703510000|2021-01-15 09:38:30|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|2
1610703520000|2021-01-15 09:38:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|2
1610703530000|2021-01-15 09:38:50|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|3
1610703570000|2021-01-15 09:39:30|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272.3|4266.3|3
1610703580000|2021-01-15 09:39:40|4272.9|4266.9|4275.3|4269.3|4275.3|4269.3|4272.9|4266.9|2
1610703590000|2021-01-15 09:39:50|4274.8|4268.8|4275.8|4269.8|4275.8|4269.8|4274.3|4268.3|2
1610703600000|2021-01-15 09:40:00|4275.3|4269.3|4274.3|4268.3|4275.3|4269.3|4274.3|4268.3|3
1610703610000|2021-01-15 09:40:10|4274.8|4268.8|4274.8|4268.8|4275.3|4269.3|4274.3|4268.3|0
1610703620000|2021-01-15 09:40:20|4274.3|4268.3|4273.3|4267.3|4274.3|4268.3|4272.9|4266.9|3
1610703630000|2021-01-15 09:40:30|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|3
1610703640000|2021-01-15 09:40:40|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1610703650000|2021-01-15 09:40:50|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1610703660000|2021-01-15 09:41:00|4274.3|4268.3|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|2
1610703670000|2021-01-15 09:41:10|4273.4|4267.4|4273.3|4267.3|4275.3|4269.3|4273.3|4267.3|24
1610703680000|2021-01-15 09:41:20|4272.9|4266.9|4274.3|4268.3|4275.8|4269.8|4272.9|4266.9|29
1610703690000|2021-01-15 09:41:30|4273.8|4267.8|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|3
1610703700000|2021-01-15 09:41:40|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|1
1610703710000|2021-01-15 09:41:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|1
1610703720000|2021-01-15 09:42:00|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|6
1610703730000|2021-01-15 09:42:10|4276.8|4270.8|4275.3|4269.3|4276.8|4270.8|4275.3|4269.3|20
1610703740000|2021-01-15 09:42:20|4275.8|4269.8|4274.9|4268.9|4275.8|4269.8|4274.8|4268.8|3
1610703750000|2021-01-15 09:42:30|4273.4|4267.4|4271.9|4265.9|4273.4|4267.4|4271.9|4265.9|5
1610703760000|2021-01-15 09:42:40|4271.4|4265.4|4273.4|4267.4|4273.4|4267.4|4271.4|4265.4|6
1610703770000|2021-01-15 09:42:50|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|1
1610703780000|2021-01-15 09:43:00|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|2
1610703790000|2021-01-15 09:43:10|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|2
1610703800000|2021-01-15 09:43:20|4272.9|4266.9|4274.3|4268.3|4274.8|4268.8|4272.8|4266.8|5
1610703810000|2021-01-15 09:43:30|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|1
1610703820000|2021-01-15 09:43:40|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|0
1610703830000|2021-01-15 09:43:50|4276.3|4270.3|4279.3|4273.3|4279.3|4273.3|4275.8|4269.8|41
1610703850000|2021-01-15 09:44:10|||||||||1
1610703860000|2021-01-15 09:44:20|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4277.3|4271.3|24
1610703870000|2021-01-15 09:44:30|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|5
1610703880000|2021-01-15 09:44:40|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|4
1610703890000|2021-01-15 09:44:50|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.3|4272.3|6
1610703900000|2021-01-15 09:45:00|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|2
1610703920000|2021-01-15 09:45:20|4278.8|4272.8|4279.3|4273.3|4279.8|4273.8|4278.8|4272.8|2
1610703930000|2021-01-15 09:45:30|||||||||1
1610703950000|2021-01-15 09:45:50|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|8
1610703960000|2021-01-15 09:46:00|4279.8|4273.8|4281.3|4275.3|4281.3|4275.3|4279.8|4273.8|30
1610703970000|2021-01-15 09:46:10|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|2
1610703980000|2021-01-15 09:46:20|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|5
1610703990000|2021-01-15 09:46:30|4280.8|4274.8|4281.3|4275.3|4281.8|4275.8|4280.8|4274.8|2
1610704000000|2021-01-15 09:46:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4
1610704010000|2021-01-15 09:46:50|4278.3|4272.3|4276.8|4270.8|4278.3|4272.3|4276.8|4270.8|5
1610704020000|2021-01-15 09:47:00|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|2
1610704030000|2021-01-15 09:47:10|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|0
1610704040000|2021-01-15 09:47:20|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|1
1610704050000|2021-01-15 09:47:30|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|0
1610704070000|2021-01-15 09:47:50|4277.3|4271.3|4280.3|4274.3|4280.3|4274.3|4277.3|4271.3|7
1610704080000|2021-01-15 09:48:00|||||||||2
1610704100000|2021-01-15 09:48:20|4279.8|4273.8|4278.3|4272.3|4279.8|4273.8|4278.3|4272.3|2
1610704110000|2021-01-15 09:48:30|4279.3|4273.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|6
1610704120000|2021-01-15 09:48:40|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|4
1610704140000|2021-01-15 09:49:00|4278.3|4272.3|4277.3|4271.3|4278.3|4272.3|4277.3|4271.3|9
1610704160000|2021-01-15 09:49:20|||||||||3
1610704170000|2021-01-15 09:49:30|4277.8|4271.8|4277.3|4271.3|4278.3|4272.3|4277.3|4271.3|4
1610704200000|2021-01-15 09:50:00|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|3
1610704210000|2021-01-15 09:50:10|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|3
1610704220000|2021-01-15 09:50:20|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|1
1610704230000|2021-01-15 09:50:30|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|2
1610704240000|2021-01-15 09:50:40|4277.8|4271.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|2
1610704250000|2021-01-15 09:50:50|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|1
1610704260000|2021-01-15 09:51:00|4275.3|4269.3|4271.3|4265.3|4275.3|4269.3|4271.3|4265.3|18
1610704270000|2021-01-15 09:51:10|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|3
1610704280000|2021-01-15 09:51:20|4271.8|4265.8|4273.3|4267.3|4273.3|4267.3|4271.3|4265.3|8
1610704290000|2021-01-15 09:51:30|4272.9|4266.9|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|2
1610704300000|2021-01-15 09:51:40|4273.3|4267.3|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|5
1610704320000|2021-01-15 09:52:00|4272.8|4266.8|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1610704330000|2021-01-15 09:52:10|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|2
1610704340000|2021-01-15 09:52:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|3
1610704360000|2021-01-15 09:52:40|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|1
1610704380000|2021-01-15 09:53:00|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|2
1610704390000|2021-01-15 09:53:10|4273.3|4267.3|4274.3|4268.3|4274.3|4268.3|4273.3|4267.3|2
1610704400000|2021-01-15 09:53:20|4274.8|4268.8|4273.3|4267.3|4274.8|4268.8|4273.3|4267.3|1
1610704410000|2021-01-15 09:53:30|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|2
1610704430000|2021-01-15 09:53:50|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|0
1610704440000|2021-01-15 09:54:00|||||||||1
1610704450000|2021-01-15 09:54:10|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|1
1610704470000|2021-01-15 09:54:30|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1610704490000|2021-01-15 09:54:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|2
1610704500000|2021-01-15 09:55:00|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1610704510000|2021-01-15 09:55:10|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|1
1610704520000|2021-01-15 09:55:20|4272.3|4266.3|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|0
1610704530000|2021-01-15 09:55:30|4273.3|4267.3|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|0
1610704540000|2021-01-15 09:55:40|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1610704550000|2021-01-15 09:55:50|4271.8|4265.8|4271.8|4265.8|4272.8|4266.8|4271.3|4265.3|0
1610704560000|2021-01-15 09:56:00|4271.3|4265.3|4270.3|4264.3|4271.8|4265.8|4270.3|4264.3|16
1610704580000|2021-01-15 09:56:20|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|4
1610704590000|2021-01-15 09:56:30|4270.3|4264.3|4268.3|4262.3|4270.3|4264.3|4268.3|4262.3|4
1610704600000|2021-01-15 09:56:40|4268.8|4262.8|4269.3|4263.3|4269.8|4263.8|4268.8|4262.8|3
1610704610000|2021-01-15 09:56:50|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1610704620000|2021-01-15 09:57:00|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|4
1610704630000|2021-01-15 09:57:10|4269.8|4263.8|4272.3|4266.3|4272.3|4266.3|4269.8|4263.8|3
1610704640000|2021-01-15 09:57:20|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|2
1610704650000|2021-01-15 09:57:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1610704660000|2021-01-15 09:57:40|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|1
1610704680000|2021-01-15 09:58:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|2
1610704700000|2021-01-15 09:58:20|4274.8|4268.8|4275.3|4269.3|4275.3|4269.3|4274.3|4268.3|18
1610704710000|2021-01-15 09:58:30|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1610704720000|2021-01-15 09:58:40|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|1
1610704730000|2021-01-15 09:58:50|4275.8|4269.8|4276.8|4270.8|4276.8|4270.8|4275.8|4269.8|3
1610704740000|2021-01-15 09:59:00|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1610704750000|2021-01-15 09:59:10|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|1
1610704760000|2021-01-15 09:59:20|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1610704770000|2021-01-15 09:59:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1610704780000|2021-01-15 09:59:40|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|2
1610704790000|2021-01-15 09:59:50|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4275.8|4269.8|5
1610704800000|2021-01-15 10:00:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1610704810000|2021-01-15 10:00:10|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|3
1610704820000|2021-01-15 10:00:20|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1610704830000|2021-01-15 10:00:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|1
1610704850000|2021-01-15 10:00:50|4276.8|4270.8|4275.8|4269.8|4276.8|4270.8|4275.8|4269.8|3
1610704860000|2021-01-15 10:01:00|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|4
1610704880000|2021-01-15 10:01:20|4273.8|4267.8|4275.3|4269.3|4275.3|4269.3|4273.8|4267.8|6
1610704890000|2021-01-15 10:01:30|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|12
1610704900000|2021-01-15 10:01:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|1
1610704910000|2021-01-15 10:01:50|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1610704920000|2021-01-15 10:02:00|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|1
1610704930000|2021-01-15 10:02:10|4276.8|4270.8|4276.3|4270.3|4278.8|4272.8|4275.8|4269.8|24
1610704950000|2021-01-15 10:02:30|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|1
1610704970000|2021-01-15 10:02:50|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1610705000000|2021-01-15 10:03:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|1
1610705010000|2021-01-15 10:03:30|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|1
1610705030000|2021-01-15 10:03:50|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|1
1610705040000|2021-01-15 10:04:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|0
1610705050000|2021-01-15 10:04:10|4276.3|4270.3|4277.3|4271.3|4277.3|4271.3|4276.3|4270.3|3
1610705060000|2021-01-15 10:04:20|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|1
1610705070000|2021-01-15 10:04:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|3
1610705080000|2021-01-15 10:04:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1610705090000|2021-01-15 10:04:50|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|1
1610705120000|2021-01-15 10:05:20|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|9
1610705140000|2021-01-15 10:05:40|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|0
1610705150000|2021-01-15 10:05:50|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|1
1610705170000|2021-01-15 10:06:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|1
1610705180000|2021-01-15 10:06:20|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.3|4270.3|1
1610705200000|2021-01-15 10:06:40|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|3
1610705210000|2021-01-15 10:06:50|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|1
1610705220000|2021-01-15 10:07:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1610705230000|2021-01-15 10:07:10|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|1
1610705240000|2021-01-15 10:07:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|2
1610705250000|2021-01-15 10:07:30|4276.3|4270.3|4277.3|4271.3|4277.3|4271.3|4276.3|4270.3|1
1610705260000|2021-01-15 10:07:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1610705300000|2021-01-15 10:08:20|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1610705310000|2021-01-15 10:08:30|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|1
1610705320000|2021-01-15 10:08:40|4277.8|4271.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|1
1610705330000|2021-01-15 10:08:50|||||||||1
1610705340000|2021-01-15 10:09:00|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|0
1610705350000|2021-01-15 10:09:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|2
1610705360000|2021-01-15 10:09:20|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1610705400000|2021-01-15 10:10:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1610705410000|2021-01-15 10:10:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|1
1610705420000|2021-01-15 10:10:20|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1610705430000|2021-01-15 10:10:30|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1610705440000|2021-01-15 10:10:40|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|2
1610705460000|2021-01-15 10:11:00|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4275.8|4269.8|1
1610705470000|2021-01-15 10:11:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|3
1610705520000|2021-01-15 10:12:00|4274.8|4268.8|4273.8|4267.8|4274.8|4268.8|4273.8|4267.8|8
1610705540000|2021-01-15 10:12:20|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|2
1610705560000|2021-01-15 10:12:40|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1610705580000|2021-01-15 10:13:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|1
1610705590000|2021-01-15 10:13:10|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|4
1610705600000|2021-01-15 10:13:20|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4271.8|4265.8|7
1610705610000|2021-01-15 10:13:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1610705620000|2021-01-15 10:13:40|4271.3|4265.3|4272.3|4266.3|4272.3|4266.3|4271.3|4265.3|4
1610705650000|2021-01-15 10:14:10|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|2
1610705660000|2021-01-15 10:14:20|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|0
1610705700000|2021-01-15 10:15:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1610705710000|2021-01-15 10:15:10|||||||||3
1610705720000|2021-01-15 10:15:20|4270.8|4264.8|4271.3|4265.3|4271.8|4265.8|4270.8|4264.8|1
1610705730000|2021-01-15 10:15:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1610705740000|2021-01-15 10:15:40|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|2
1610705750000|2021-01-15 10:15:50|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|0
1610705770000|2021-01-15 10:16:10|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4269.8|4263.8|2
1610705780000|2021-01-15 10:16:20|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|1
1610705810000|2021-01-15 10:16:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1610705820000|2021-01-15 10:17:00|4269.3|4263.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|1
1610705830000|2021-01-15 10:17:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1610705840000|2021-01-15 10:17:20|4270.3|4264.3|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|2
1610705860000|2021-01-15 10:17:40|4271.8|4265.8|4271.8|4265.8|4272.3|4266.3|4271.3|4265.3|1
1610705870000|2021-01-15 10:17:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1610705880000|2021-01-15 10:18:00|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|0
1610705890000|2021-01-15 10:18:10|4270.3|4264.3|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|2
1610705900000|2021-01-15 10:18:20|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1610705930000|2021-01-15 10:18:50|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1610705950000|2021-01-15 10:19:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1610705970000|2021-01-15 10:19:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1610705980000|2021-01-15 10:19:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1610706000000|2021-01-15 10:20:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|3
1610706030000|2021-01-15 10:20:30|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1610706050000|2021-01-15 10:20:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1610706060000|2021-01-15 10:21:00|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|3
1610706070000|2021-01-15 10:21:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|3
1610706080000|2021-01-15 10:21:20|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|1
1610706090000|2021-01-15 10:21:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1610706100000|2021-01-15 10:21:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1610706110000|2021-01-15 10:21:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1610706120000|2021-01-15 10:22:00|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1610706130000|2021-01-15 10:22:10|||||||||2
1610706140000|2021-01-15 10:22:20|4268.8|4262.8|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|1
1610706150000|2021-01-15 10:22:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|8
1610706160000|2021-01-15 10:22:40|4268.3|4262.3|4265.3|4259.3|4268.3|4262.3|4265.3|4259.3|8
1610706170000|2021-01-15 10:22:50|4264.8|4258.8|4262.8|4256.8|4264.8|4258.8|4262.8|4256.8|2
1610706180000|2021-01-15 10:23:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|8
1610706190000|2021-01-15 10:23:10|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|2
1610706200000|2021-01-15 10:23:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|5
1610706220000|2021-01-15 10:23:40|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|1
1610706230000|2021-01-15 10:23:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|2
1610706240000|2021-01-15 10:24:00|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1610706250000|2021-01-15 10:24:10|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|7
1610706260000|2021-01-15 10:24:20|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4
1610706280000|2021-01-15 10:24:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1610706290000|2021-01-15 10:24:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1610706300000|2021-01-15 10:25:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1610706310000|2021-01-15 10:25:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1610706330000|2021-01-15 10:25:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1610706350000|2021-01-15 10:25:50|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|2
1610706360000|2021-01-15 10:26:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|3
1610706380000|2021-01-15 10:26:20|||||||||1
1610706400000|2021-01-15 10:26:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|6
1610706410000|2021-01-15 10:26:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610706440000|2021-01-15 10:27:20|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|4
1610706460000|2021-01-15 10:27:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|2
1610706470000|2021-01-15 10:27:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610706480000|2021-01-15 10:28:00|4265.3|4259.3|4267.3|4261.3|4267.3|4261.3|4265.3|4259.3|2
1610706500000|2021-01-15 10:28:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610706550000|2021-01-15 10:29:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610706560000|2021-01-15 10:29:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1610706580000|2021-01-15 10:29:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1610706590000|2021-01-15 10:29:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1610706600000|2021-01-15 10:30:00|4263.3|4257.3|4264.8|4258.8|4264.8|4258.8|4263.3|4257.3|2
1610706610000|2021-01-15 10:30:10|4264.3|4258.3|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|0
1610706630000|2021-01-15 10:30:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|0
1610706650000|2021-01-15 10:30:50|4263.3|4257.3|4264.8|4258.8|4264.8|4258.8|4263.3|4257.3|1
1610706660000|2021-01-15 10:31:00|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|3
1610706670000|2021-01-15 10:31:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1610706680000|2021-01-15 10:31:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610706710000|2021-01-15 10:31:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|4
1610706720000|2021-01-15 10:32:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610706730000|2021-01-15 10:32:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610706740000|2021-01-15 10:32:20|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1610706750000|2021-01-15 10:32:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610706760000|2021-01-15 10:32:40|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|2
1610706830000|2021-01-15 10:33:50|||||||||1
1610706860000|2021-01-15 10:34:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|5
1610706870000|2021-01-15 10:34:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1610706900000|2021-01-15 10:35:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610706930000|2021-01-15 10:35:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1610706940000|2021-01-15 10:35:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610706950000|2021-01-15 10:35:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1610706970000|2021-01-15 10:36:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610706980000|2021-01-15 10:36:20|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1610706990000|2021-01-15 10:36:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610707000000|2021-01-15 10:36:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|2
1610707010000|2021-01-15 10:36:50|4265.3|4259.3|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|6
1610707030000|2021-01-15 10:37:10|4265.8|4259.8|4264.3|4258.3|4265.8|4259.8|4264.3|4258.3|1
1610707050000|2021-01-15 10:37:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1610707070000|2021-01-15 10:37:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1610707080000|2021-01-15 10:38:00|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1610707090000|2021-01-15 10:38:10|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1610707100000|2021-01-15 10:38:20|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1610707120000|2021-01-15 10:38:40|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1610707130000|2021-01-15 10:38:50|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1610707140000|2021-01-15 10:39:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610707150000|2021-01-15 10:39:10|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1610707170000|2021-01-15 10:39:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|6
1610707210000|2021-01-15 10:40:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610707220000|2021-01-15 10:40:20|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|2
1610707230000|2021-01-15 10:40:30|||||||||1
1610707240000|2021-01-15 10:40:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610707270000|2021-01-15 10:41:10|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|7
1610707280000|2021-01-15 10:41:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610707290000|2021-01-15 10:41:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1610707300000|2021-01-15 10:41:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1610707320000|2021-01-15 10:42:00|4268.3|4262.3|4268.8|4262.8|4269.3|4263.3|4268.3|4262.3|4
1610707340000|2021-01-15 10:42:20|||||||||1
1610707350000|2021-01-15 10:42:30|4269.3|4263.3|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|3
1610707360000|2021-01-15 10:42:40|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|1
1610707380000|2021-01-15 10:43:00|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1610707400000|2021-01-15 10:43:20|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|3
1610707410000|2021-01-15 10:43:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610707420000|2021-01-15 10:43:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610707430000|2021-01-15 10:43:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1610707490000|2021-01-15 10:44:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1610707500000|2021-01-15 10:45:00|4268.3|4262.3|4267.3|4261.3|4268.3|4262.3|4267.3|4261.3|2
1610707540000|2021-01-15 10:45:40|4267.8|4261.8|4269.3|4263.3|4269.3|4263.3|4267.8|4261.8|1
1610707570000|2021-01-15 10:46:10|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|3
1610707580000|2021-01-15 10:46:20|4268.8|4262.8|4272.3|4266.3|4272.3|4266.3|4268.3|4262.3|45
1610707590000|2021-01-15 10:46:30|4271.8|4265.8|4272.8|4266.8|4273.3|4267.3|4271.8|4265.8|6
1610707600000|2021-01-15 10:46:40|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|2
1610707610000|2021-01-15 10:46:50|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|3
1610707620000|2021-01-15 10:47:00|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|0
1610707630000|2021-01-15 10:47:10|4272.3|4266.3|4271.3|4265.3|4272.3|4266.3|4270.3|4264.3|6
1610707670000|2021-01-15 10:47:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|5
1610707680000|2021-01-15 10:48:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|6
1610707690000|2021-01-15 10:48:10|4267.8|4261.8|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|0
1610707730000|2021-01-15 10:48:50|4267.3|4261.3|4265.8|4259.8|4267.3|4261.3|4265.8|4259.8|12
1610707740000|2021-01-15 10:49:00|4264.3|4258.3|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|5
1610707750000|2021-01-15 10:49:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610707770000|2021-01-15 10:49:30|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|3
1610707780000|2021-01-15 10:49:40|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|2
1610707790000|2021-01-15 10:49:50|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|3
1610707800000|2021-01-15 10:50:00|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4263.8|4257.8|10
1610707810000|2021-01-15 10:50:10|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4263.8|4257.8|9
1610707820000|2021-01-15 10:50:20|4263.8|4257.8|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|0
1610707830000|2021-01-15 10:50:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4263.8|4257.8|0
1610707840000|2021-01-15 10:50:40|4263.8|4257.8|4264.3|4258.3|4264.3|4258.3|4263.8|4257.8|1
1610707850000|2021-01-15 10:50:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1610707860000|2021-01-15 10:51:00|4265.8|4259.8|4267.3|4261.3|4267.3|4261.3|4265.8|4259.8|12
1610707870000|2021-01-15 10:51:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1610707880000|2021-01-15 10:51:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610707890000|2021-01-15 10:51:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610707910000|2021-01-15 10:51:50|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|0
1610707920000|2021-01-15 10:52:00|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1610707930000|2021-01-15 10:52:10|4264.8|4258.8|4262.8|4256.8|4264.8|4258.8|4262.8|4256.8|25
1610707940000|2021-01-15 10:52:20|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|1
1610707950000|2021-01-15 10:52:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1610707960000|2021-01-15 10:52:40|4262.8|4256.8|4261.3|4255.3|4262.8|4256.8|4261.3|4255.3|3
1610707970000|2021-01-15 10:52:50|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|3
1610707980000|2021-01-15 10:53:00|4259.8|4253.8|4259.3|4253.3|4260.3|4254.3|4259.3|4253.3|18
1610707990000|2021-01-15 10:53:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1610708010000|2021-01-15 10:53:30|||||||||2
1610708020000|2021-01-15 10:53:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1610708040000|2021-01-15 10:54:00|4260.8|4254.8|4262.3|4256.3|4262.3|4256.3|4260.8|4254.8|1
1610708070000|2021-01-15 10:54:30|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1610708080000|2021-01-15 10:54:40|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1610708090000|2021-01-15 10:54:50|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|0
1610708100000|2021-01-15 10:55:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4
1610708110000|2021-01-15 10:55:10|4261.3|4255.3|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|1
1610708120000|2021-01-15 10:55:20|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|11
1610708130000|2021-01-15 10:55:30|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|1
1610708140000|2021-01-15 10:55:40|4264.8|4258.8|4263.3|4257.3|4264.8|4258.8|4263.3|4257.3|2
1610708150000|2021-01-15 10:55:50|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1610708160000|2021-01-15 10:56:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1610708170000|2021-01-15 10:56:10|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1610708200000|2021-01-15 10:56:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4
1610708220000|2021-01-15 10:57:00|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|1
1610708230000|2021-01-15 10:57:10|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|1
1610708240000|2021-01-15 10:57:20|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610708250000|2021-01-15 10:57:30|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|1
1610708260000|2021-01-15 10:57:40|4260.3|4254.3|4260.3|4254.3|4260.8|4254.8|4259.8|4253.8|3
1610708270000|2021-01-15 10:57:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1610708280000|2021-01-15 10:58:00|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|3
1610708290000|2021-01-15 10:58:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|3
1610708310000|2021-01-15 10:58:30|4261.8|4255.8|4263.3|4257.3|4263.3|4257.3|4261.8|4255.8|9
1610708350000|2021-01-15 10:59:10|4264.8|4258.8|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|5
1610708360000|2021-01-15 10:59:20|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|0
1610708380000|2021-01-15 10:59:40|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|1
1610708390000|2021-01-15 10:59:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|5
1610708400000|2021-01-15 11:00:00|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|1
1610708410000|2021-01-15 11:00:10|4265.3|4259.3|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|3
1610708420000|2021-01-15 11:00:20|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610708430000|2021-01-15 11:00:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|2
1610708440000|2021-01-15 11:00:40|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|1
1610708450000|2021-01-15 11:00:50|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1610708460000|2021-01-15 11:01:00|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|0
1610708480000|2021-01-15 11:01:20|4263.8|4257.8|4264.3|4258.3|4264.3|4258.3|4263.3|4257.3|3
1610708510000|2021-01-15 11:01:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1610708520000|2021-01-15 11:02:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1610708530000|2021-01-15 11:02:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|3
1610708550000|2021-01-15 11:02:30|4263.8|4257.8|4265.3|4259.3|4265.3|4259.3|4263.8|4257.8|6
1610708560000|2021-01-15 11:02:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1610708570000|2021-01-15 11:02:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|2
1610708580000|2021-01-15 11:03:00|4265.3|4259.3|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1610708610000|2021-01-15 11:03:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1610708630000|2021-01-15 11:03:50|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|3
1610708650000|2021-01-15 11:04:10|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|1
1610708680000|2021-01-15 11:04:40|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1610708690000|2021-01-15 11:04:50|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|1
1610708700000|2021-01-15 11:05:00|4263.8|4257.8|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|0
1610708710000|2021-01-15 11:05:10|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|19
1610708730000|2021-01-15 11:05:30|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|2
1610708740000|2021-01-15 11:05:40|4260.8|4254.8|4261.8|4255.8|4261.8|4255.8|4260.8|4254.8|4
1610708750000|2021-01-15 11:05:50|||||||||1
1610708760000|2021-01-15 11:06:00|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|2
1610708800000|2021-01-15 11:06:40|||||||||1
1610708810000|2021-01-15 11:06:50|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4260.3|4254.3|2
1610708830000|2021-01-15 11:07:10|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|1
1610708840000|2021-01-15 11:07:20|||||||||1
1610708850000|2021-01-15 11:07:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610708880000|2021-01-15 11:08:00|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1610708890000|2021-01-15 11:08:10|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1610708900000|2021-01-15 11:08:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|2
1610708920000|2021-01-15 11:08:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610708990000|2021-01-15 11:09:50|||||||||1
1610709000000|2021-01-15 11:10:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|1
1610709010000|2021-01-15 11:10:10|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610709020000|2021-01-15 11:10:20|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1610709050000|2021-01-15 11:10:50|||||||||1
1610709060000|2021-01-15 11:11:00|||||||||2
1610709070000|2021-01-15 11:11:10|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|3
1610709080000|2021-01-15 11:11:20|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610709110000|2021-01-15 11:11:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|1
1610709120000|2021-01-15 11:12:00|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|7
1610709130000|2021-01-15 11:12:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1610709140000|2021-01-15 11:12:20|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|0
1610709150000|2021-01-15 11:12:30|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|1
1610709160000|2021-01-15 11:12:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|1
1610709170000|2021-01-15 11:12:50|||||||||2
1610709180000|2021-01-15 11:13:00|4258.8|4252.8|4257.8|4251.8|4259.3|4253.3|4257.8|4251.8|6
1610709200000|2021-01-15 11:13:20|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|2
1610709210000|2021-01-15 11:13:30|4258.3|4252.3|4256.3|4250.3|4258.8|4252.8|4256.3|4250.3|5
1610709220000|2021-01-15 11:13:40|4257.3|4251.3|4257.8|4251.8|4258.3|4252.3|4256.8|4250.8|3
1610709230000|2021-01-15 11:13:50|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|1
1610709240000|2021-01-15 11:14:00|4257.8|4251.8|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|1
1610709250000|2021-01-15 11:14:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|1
1610709260000|2021-01-15 11:14:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1610709270000|2021-01-15 11:14:30|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|0
1610709280000|2021-01-15 11:14:40|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1610709300000|2021-01-15 11:15:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|1
1610709320000|2021-01-15 11:15:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|1
1610709330000|2021-01-15 11:15:30|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|0
1610709340000|2021-01-15 11:15:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|0
1610709400000|2021-01-15 11:16:40|||||||||1
1610709420000|2021-01-15 11:17:00|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|3
1610709440000|2021-01-15 11:17:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|7
1610709450000|2021-01-15 11:17:30|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|1
1610709470000|2021-01-15 11:17:50|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|1
1610709480000|2021-01-15 11:18:00|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1610709510000|2021-01-15 11:18:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1610709520000|2021-01-15 11:18:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|3
1610709530000|2021-01-15 11:18:50|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4261.3|4255.3|1
1610709540000|2021-01-15 11:19:00|4261.4|4255.4|4260.4|4254.4|4261.4|4255.4|4260.4|4254.4|2
1610709550000|2021-01-15 11:19:10|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1610709570000|2021-01-15 11:19:30|4260.9|4254.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|4
1610709580000|2021-01-15 11:19:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1610709590000|2021-01-15 11:19:50|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|3
1610709600000|2021-01-15 11:20:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|4
1610709610000|2021-01-15 11:20:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|3
1610709620000|2021-01-15 11:20:20|||||||||1
1610709640000|2021-01-15 11:20:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|6
1610709650000|2021-01-15 11:20:50|4262.8|4256.8|4261.9|4255.9|4262.8|4256.8|4261.9|4255.9|1
1610709660000|2021-01-15 11:21:00|||||||||1
1610709680000|2021-01-15 11:21:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|1
1610709690000|2021-01-15 11:21:30|4261.9|4255.9|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|1
1610709700000|2021-01-15 11:21:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1610709710000|2021-01-15 11:21:50|4262.8|4256.8|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|4
1610709720000|2021-01-15 11:22:00|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|0
1610709770000|2021-01-15 11:22:50|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|51
1610709780000|2021-01-15 11:23:00|4265.8|4259.8|4264.3|4258.3|4265.8|4259.8|4264.3|4258.3|3
1610709790000|2021-01-15 11:23:10|4264.8|4258.8|4265.3|4259.3|4265.4|4259.4|4264.8|4258.8|3
1610709820000|2021-01-15 11:23:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|3
1610709830000|2021-01-15 11:23:50|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|5
1610709840000|2021-01-15 11:24:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1610709890000|2021-01-15 11:24:50|4264.8|4258.8|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|1
1610709900000|2021-01-15 11:25:00|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|1
1610709920000|2021-01-15 11:25:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4
1610709950000|2021-01-15 11:25:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1610709980000|2021-01-15 11:26:20|||||||||1
1610709990000|2021-01-15 11:26:30|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|2
1610710000000|2021-01-15 11:26:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1610710010000|2021-01-15 11:26:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1610710030000|2021-01-15 11:27:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|3
1610710040000|2021-01-15 11:27:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1610710050000|2021-01-15 11:27:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610710060000|2021-01-15 11:27:40|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|6
1610710080000|2021-01-15 11:28:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1610710100000|2021-01-15 11:28:20|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|2
1610710110000|2021-01-15 11:28:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610710120000|2021-01-15 11:28:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610710130000|2021-01-15 11:28:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610710150000|2021-01-15 11:29:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610710170000|2021-01-15 11:29:30|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|1
1610710180000|2021-01-15 11:29:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610710190000|2021-01-15 11:29:50|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1610710200000|2021-01-15 11:30:00|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|3
1610710210000|2021-01-15 11:30:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1610710230000|2021-01-15 11:30:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610710240000|2021-01-15 11:30:40|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|2
1610710250000|2021-01-15 11:30:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610710260000|2021-01-15 11:31:00|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1610710280000|2021-01-15 11:31:20|||||||||1
1610710290000|2021-01-15 11:31:30|||||||||1
1610710310000|2021-01-15 11:31:50|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.3|4260.3|3
1610710320000|2021-01-15 11:32:00|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1610710330000|2021-01-15 11:32:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1610710350000|2021-01-15 11:32:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610710360000|2021-01-15 11:32:40|4267.9|4261.9|4269.3|4263.3|4269.3|4263.3|4267.9|4261.9|6
1610710370000|2021-01-15 11:32:50|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|1
1610710380000|2021-01-15 11:33:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1610710390000|2021-01-15 11:33:10|4267.8|4261.8|4266.3|4260.3|4267.8|4261.8|4266.3|4260.3|4
1610710400000|2021-01-15 11:33:20|4265.8|4259.8|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|1
1610710410000|2021-01-15 11:33:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610710420000|2021-01-15 11:33:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610710430000|2021-01-15 11:33:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1610710440000|2021-01-15 11:34:00|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1610710450000|2021-01-15 11:34:10|4266.3|4260.3|4260.9|4254.9|4266.3|4260.3|4260.9|4254.9|8
1610710470000|2021-01-15 11:34:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1610710480000|2021-01-15 11:34:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1610710490000|2021-01-15 11:34:50|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4259.9|4253.9|3
1610710500000|2021-01-15 11:35:00|4260.4|4254.4|4259.4|4253.4|4260.8|4254.8|4259.4|4253.4|16
1610710510000|2021-01-15 11:35:10|4259.9|4253.9|4260.9|4254.9|4260.9|4254.9|4259.4|4253.4|5
1610710520000|2021-01-15 11:35:20|4262.3|4256.3|4263.4|4257.4|4263.4|4257.4|4262.3|4256.3|13
1610710570000|2021-01-15 11:36:10|||||||||2
1610710580000|2021-01-15 11:36:20|4262.4|4256.4|4262.3|4256.3|4262.4|4256.4|4262.3|4256.3|1
1610710590000|2021-01-15 11:36:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|0
1610710600000|2021-01-15 11:36:40|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|0
1610710650000|2021-01-15 11:37:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1610710660000|2021-01-15 11:37:40|4262.8|4256.8|4261.3|4255.3|4262.8|4256.8|4261.3|4255.3|4
1610710670000|2021-01-15 11:37:50|4261.4|4255.4|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1610710690000|2021-01-15 11:38:10|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|2
1610710700000|2021-01-15 11:38:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1610710750000|2021-01-15 11:39:10|4261.3|4255.3|4259.8|4253.8|4261.3|4255.3|4259.8|4253.8|10
1610710770000|2021-01-15 11:39:30|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1610710780000|2021-01-15 11:39:40|4259.4|4253.4|4259.3|4253.3|4259.4|4253.4|4259.3|4253.3|1
1610710790000|2021-01-15 11:39:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1610710800000|2021-01-15 11:40:00|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1610710810000|2021-01-15 11:40:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1610710840000|2021-01-15 11:40:40|4259.3|4253.3|4259.4|4253.4|4259.4|4253.4|4259.3|4253.3|0
1610710850000|2021-01-15 11:40:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1610710860000|2021-01-15 11:41:00|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4257.9|4251.9|13
1610710870000|2021-01-15 11:41:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1610710880000|2021-01-15 11:41:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1610710890000|2021-01-15 11:41:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1610710900000|2021-01-15 11:41:40|4259.3|4253.3|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|1
1610710970000|2021-01-15 11:42:50|4258.9|4252.9|4258.8|4252.8|4258.9|4252.9|4258.8|4252.8|0
1610710980000|2021-01-15 11:43:00|4258.9|4252.9|4259.3|4253.3|4259.3|4253.3|4258.9|4252.9|0
1610710990000|2021-01-15 11:43:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1610711000000|2021-01-15 11:43:20|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|1
1610711010000|2021-01-15 11:43:30|4258.9|4252.9|4259.3|4253.3|4259.3|4253.3|4258.9|4252.9|0
1610711020000|2021-01-15 11:43:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1610711030000|2021-01-15 11:43:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1610711040000|2021-01-15 11:44:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1610711070000|2021-01-15 11:44:30|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|2
1610711080000|2021-01-15 11:44:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1610711090000|2021-01-15 11:44:50|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.3|4254.3|11
1610711100000|2021-01-15 11:45:00|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|0
1610711110000|2021-01-15 11:45:10|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610711120000|2021-01-15 11:45:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|1
1610711130000|2021-01-15 11:45:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610711140000|2021-01-15 11:45:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1610711160000|2021-01-15 11:46:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1610711170000|2021-01-15 11:46:10|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1610711180000|2021-01-15 11:46:20|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|1
1610711200000|2021-01-15 11:46:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1610711230000|2021-01-15 11:47:10|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1610711260000|2021-01-15 11:47:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1610711270000|2021-01-15 11:47:50|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1610711290000|2021-01-15 11:48:10|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|1
1610711320000|2021-01-15 11:48:40|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1610711330000|2021-01-15 11:48:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1610711340000|2021-01-15 11:49:00|4259.3|4253.3|4255.4|4249.4|4259.3|4253.3|4255.4|4249.4|25
1610711350000|2021-01-15 11:49:10|4254.4|4248.4|4252.9|4246.9|4254.4|4248.4|4252.9|4246.9|30
1610711360000|2021-01-15 11:49:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|8
1610711370000|2021-01-15 11:49:30|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|16
1610711380000|2021-01-15 11:49:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1610711390000|2021-01-15 11:49:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|2
1610711400000|2021-01-15 11:50:00|4254.4|4248.4|4255.4|4249.4|4256.9|4250.9|4254.4|4248.4|35
1610711410000|2021-01-15 11:50:10|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|18
1610711420000|2021-01-15 11:50:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|1
1610711430000|2021-01-15 11:50:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1610711450000|2021-01-15 11:50:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|10
1610711460000|2021-01-15 11:51:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1610711470000|2021-01-15 11:51:10|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|0
1610711480000|2021-01-15 11:51:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1610711490000|2021-01-15 11:51:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1610711500000|2021-01-15 11:51:40|||||||||2
1610711520000|2021-01-15 11:52:00|||||||||1
1610711540000|2021-01-15 11:52:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4
1610711550000|2021-01-15 11:52:30|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|2
1610711560000|2021-01-15 11:52:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|2
1610711580000|2021-01-15 11:53:00|4256.9|4250.9|4257.4|4251.4|4257.9|4251.9|4256.9|4250.9|6
1610711590000|2021-01-15 11:53:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610711600000|2021-01-15 11:53:20|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1610711620000|2021-01-15 11:53:40|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1610711630000|2021-01-15 11:53:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|1
1610711640000|2021-01-15 11:54:00|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|8
1610711650000|2021-01-15 11:54:10|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1610711660000|2021-01-15 11:54:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610711670000|2021-01-15 11:54:30|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1610711680000|2021-01-15 11:54:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1610711690000|2021-01-15 11:54:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1610711700000|2021-01-15 11:55:00|||||||||1
1610711710000|2021-01-15 11:55:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|10
1610711730000|2021-01-15 11:55:30|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|2
1610711750000|2021-01-15 11:55:50|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1610711760000|2021-01-15 11:56:00|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|1
1610711770000|2021-01-15 11:56:10|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|1
1610711810000|2021-01-15 11:56:50|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1610711820000|2021-01-15 11:57:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|1
1610711840000|2021-01-15 11:57:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1610711860000|2021-01-15 11:57:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|1
1610711870000|2021-01-15 11:57:50|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|11
1610711880000|2021-01-15 11:58:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1610711890000|2021-01-15 11:58:10|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|4
1610711900000|2021-01-15 11:58:20|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1610711910000|2021-01-15 11:58:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1610711920000|2021-01-15 11:58:40|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|4
1610711930000|2021-01-15 11:58:50|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|2
1610711940000|2021-01-15 11:59:00|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|3
1610711960000|2021-01-15 11:59:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1610711970000|2021-01-15 11:59:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|8
1610711990000|2021-01-15 11:59:50|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|1
1610712010000|2021-01-15 12:00:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4264.9|4258.9|2
1610712020000|2021-01-15 12:00:20|4266.4|4260.4|4267.4|4261.4|4267.4|4261.4|4265.4|4259.4|11
1610712030000|2021-01-15 12:00:30|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|2
1610712040000|2021-01-15 12:00:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|28
1610712050000|2021-01-15 12:00:50|4267.4|4261.4|4267.9|4261.9|4267.9|4261.9|4266.9|4260.9|3
1610712060000|2021-01-15 12:01:00|4267.4|4261.4|4268.9|4262.9|4268.9|4262.9|4267.4|4261.4|6
1610712070000|2021-01-15 12:01:10|4268.3|4262.3|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|3
1610712080000|2021-01-15 12:01:20|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|2
1610712130000|2021-01-15 12:02:10|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4265.4|4259.4|14
1610712140000|2021-01-15 12:02:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1610712150000|2021-01-15 12:02:30|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|3
1610712160000|2021-01-15 12:02:40|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|3
1610712170000|2021-01-15 12:02:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|6
1610712180000|2021-01-15 12:03:00|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4263.9|4257.9|7
1610712190000|2021-01-15 12:03:10|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4263.9|4257.9|5
1610712200000|2021-01-15 12:03:20|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|0
1610712210000|2021-01-15 12:03:30|4264.9|4258.9|4267.4|4261.4|4267.4|4261.4|4264.9|4258.9|6
1610712220000|2021-01-15 12:03:40|4266.9|4260.9|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|2
1610712230000|2021-01-15 12:03:50|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|1
1610712250000|2021-01-15 12:04:10|4267.9|4261.9|4266.4|4260.4|4267.9|4261.9|4266.4|4260.4|8
1610712260000|2021-01-15 12:04:20|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|1
1610712280000|2021-01-15 12:04:40|||||||||1
1610712290000|2021-01-15 12:04:50|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1610712300000|2021-01-15 12:05:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|2
1610712310000|2021-01-15 12:05:10|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1610712320000|2021-01-15 12:05:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1610712330000|2021-01-15 12:05:30|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1610712340000|2021-01-15 12:05:40|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1610712350000|2021-01-15 12:05:50|4265.9|4259.9|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|1
1610712360000|2021-01-15 12:06:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4
1610712370000|2021-01-15 12:06:10|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|3
1610712380000|2021-01-15 12:06:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1610712390000|2021-01-15 12:06:30|4263.9|4257.9|4262.4|4256.4|4263.9|4257.9|4262.4|4256.4|4
1610712400000|2021-01-15 12:06:40|4262.9|4256.9|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|1
1610712420000|2021-01-15 12:07:00|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|4
1610712430000|2021-01-15 12:07:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1610712440000|2021-01-15 12:07:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1610712460000|2021-01-15 12:07:40|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1610712470000|2021-01-15 12:07:50|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1610712480000|2021-01-15 12:08:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|6
1610712490000|2021-01-15 12:08:10|4262.9|4256.9|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|5
1610712500000|2021-01-15 12:08:20|4262.9|4256.9|4264.4|4258.4|4264.4|4258.4|4262.4|4256.4|3
1610712510000|2021-01-15 12:08:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4262.9|4256.9|2
1610712540000|2021-01-15 12:09:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1610712550000|2021-01-15 12:09:10|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|1
1610712560000|2021-01-15 12:09:20|||||||||2
1610712590000|2021-01-15 12:09:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|5
1610712600000|2021-01-15 12:10:00|4262.4|4256.4|4260.9|4254.9|4262.4|4256.4|4260.9|4254.9|39
1610712620000|2021-01-15 12:10:20|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|4
1610712630000|2021-01-15 12:10:30|4261.4|4255.4|4262.9|4256.9|4262.9|4256.9|4261.4|4255.4|0
1610712640000|2021-01-15 12:10:40|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1610712660000|2021-01-15 12:11:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|3
1610712670000|2021-01-15 12:11:10|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|3
1610712680000|2021-01-15 12:11:20|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1610712690000|2021-01-15 12:11:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1610712700000|2021-01-15 12:11:40|4261.5|4255.5|4261.4|4255.4|4261.5|4255.5|4261.4|4255.4|0
1610712710000|2021-01-15 12:11:50|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|1
1610712720000|2021-01-15 12:12:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1610712730000|2021-01-15 12:12:10|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1610712740000|2021-01-15 12:12:20|4262|4256|4262|4256|4262|4256|4262|4256|0
1610712760000|2021-01-15 12:12:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1610712770000|2021-01-15 12:12:50|4262|4256|4263|4257|4263.5|4257.5|4262|4256|6
1610712780000|2021-01-15 12:13:00|4262.9|4256.9|4261.5|4255.5|4262.9|4256.9|4261.4|4255.4|15
1610712800000|2021-01-15 12:13:20|4262|4256|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|0
1610712810000|2021-01-15 12:13:30|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1610712820000|2021-01-15 12:13:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1610712830000|2021-01-15 12:13:50|4262.5|4256.5|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|3
1610712840000|2021-01-15 12:14:00|4263|4257|4263.4|4257.4|4263.4|4257.4|4263|4257|1
1610712850000|2021-01-15 12:14:10|4263.5|4257.5|4263.5|4257.5|4263.9|4257.9|4262.5|4256.5|8
1610712870000|2021-01-15 12:14:30|4263.4|4257.4|4264.9|4258.9|4264.9|4258.9|4263.4|4257.4|2
1610712880000|2021-01-15 12:14:40|4265.4|4259.4|4267.4|4261.4|4267.4|4261.4|4265.4|4259.4|4
1610712890000|2021-01-15 12:14:50|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|2
1610712900000|2021-01-15 12:15:00|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|5
1610712910000|2021-01-15 12:15:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|16
1610712920000|2021-01-15 12:15:20|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|1
1610712940000|2021-01-15 12:15:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1610712960000|2021-01-15 12:16:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1610712980000|2021-01-15 12:16:20|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1610713000000|2021-01-15 12:16:40|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1610713030000|2021-01-15 12:17:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1610713040000|2021-01-15 12:17:20|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|1
1610713060000|2021-01-15 12:17:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1610713070000|2021-01-15 12:17:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1610713080000|2021-01-15 12:18:00|4267.9|4261.9|4266.4|4260.4|4267.9|4261.9|4266.4|4260.4|2
1610713110000|2021-01-15 12:18:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610713120000|2021-01-15 12:18:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|2
1610713130000|2021-01-15 12:18:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1610713140000|2021-01-15 12:19:00|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1610713150000|2021-01-15 12:19:10|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|1
1610713160000|2021-01-15 12:19:20|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|8
1610713170000|2021-01-15 12:19:30|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|0
1610713190000|2021-01-15 12:19:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|3
1610713200000|2021-01-15 12:20:00|||||||||1
1610713220000|2021-01-15 12:20:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1610713240000|2021-01-15 12:20:40|4263.4|4257.4|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|0
1610713250000|2021-01-15 12:20:50|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1610713260000|2021-01-15 12:21:00|4263.9|4257.9|4265.4|4259.4|4265.4|4259.4|4263.4|4257.4|0
1610713270000|2021-01-15 12:21:10|4264.9|4258.9|4265.9|4259.9|4265.9|4259.9|4264.9|4258.9|3
1610713280000|2021-01-15 12:21:20|||||||||1
1610713290000|2021-01-15 12:21:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1610713300000|2021-01-15 12:21:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610713340000|2021-01-15 12:22:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|2
1610713350000|2021-01-15 12:22:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610713360000|2021-01-15 12:22:40|4264.9|4258.9|4265.9|4259.9|4265.9|4259.9|4264.9|4258.9|7
1610713370000|2021-01-15 12:22:50|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|5
1610713380000|2021-01-15 12:23:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|1
1610713390000|2021-01-15 12:23:10|4264.9|4258.9|4264.9|4258.9|4265|4259|4264.5|4258.5|1
1610713400000|2021-01-15 12:23:20|4265|4259|4266.4|4260.4|4266.4|4260.4|4265|4259|15
1610713410000|2021-01-15 12:23:30|4266.9|4260.9|4269.9|4263.9|4269.9|4263.9|4266.9|4260.9|5
1610713420000|2021-01-15 12:23:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|6
1610713430000|2021-01-15 12:23:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610713440000|2021-01-15 12:24:00|4268.4|4262.4|4268.5|4262.5|4268.5|4262.5|4268.4|4262.4|4
1610713450000|2021-01-15 12:24:10|4268|4262|4268.5|4262.5|4268.5|4262.5|4268|4262|1
1610713460000|2021-01-15 12:24:20|4269.4|4263.4|4268.5|4262.5|4269.4|4263.4|4268.5|4262.5|3
1610713470000|2021-01-15 12:24:30|4268.4|4262.4|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1610713490000|2021-01-15 12:24:50|4268.9|4262.9|4268.5|4262.5|4268.9|4262.9|4268|4262|2
1610713500000|2021-01-15 12:25:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610713510000|2021-01-15 12:25:10|4269|4263|4269.4|4263.4|4269.4|4263.4|4269|4263|1
1610713520000|2021-01-15 12:25:20|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.4|4261.4|3
1610713530000|2021-01-15 12:25:30|4267.5|4261.5|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|1
1610713540000|2021-01-15 12:25:40|4267.4|4261.4|4267.4|4261.4|4267.5|4261.5|4267.4|4261.4|3
1610713550000|2021-01-15 12:25:50|4267.5|4261.5|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|1
1610713560000|2021-01-15 12:26:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|3
1610713570000|2021-01-15 12:26:10|4267.5|4261.5|4267.4|4261.4|4267.5|4261.5|4267.4|4261.4|0
1610713580000|2021-01-15 12:26:20|4267.5|4261.5|4270.4|4264.4|4270.4|4264.4|4267.5|4261.5|6
1610713590000|2021-01-15 12:26:30|4271.4|4265.4|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|4
1610713600000|2021-01-15 12:26:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1610713610000|2021-01-15 12:26:50|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|3
1610713620000|2021-01-15 12:27:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|2
1610713630000|2021-01-15 12:27:10|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|17
1610713640000|2021-01-15 12:27:20|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|4
1610713660000|2021-01-15 12:27:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|3
1610713670000|2021-01-15 12:27:50|4265.4|4259.4|4266.4|4260.4|4266.9|4260.9|4265.4|4259.4|3
1610713680000|2021-01-15 12:28:00|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4266.9|4260.9|0
1610713690000|2021-01-15 12:28:10|4267.9|4261.9|4266.4|4260.4|4267.9|4261.9|4266.4|4260.4|2
1610713700000|2021-01-15 12:28:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1610713710000|2021-01-15 12:28:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1610713720000|2021-01-15 12:28:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610713740000|2021-01-15 12:29:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1610713750000|2021-01-15 12:29:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610713760000|2021-01-15 12:29:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1610713770000|2021-01-15 12:29:30|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1610713780000|2021-01-15 12:29:40|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|0
1610713790000|2021-01-15 12:29:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1610713800000|2021-01-15 12:30:00|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|2
1610713810000|2021-01-15 12:30:10|4268.9|4262.9|4268.5|4262.5|4268.9|4262.9|4268.4|4262.4|7
1610713850000|2021-01-15 12:30:50|4268.4|4262.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|1
1610713870000|2021-01-15 12:31:10|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|1
1610713880000|2021-01-15 12:31:20|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1610713890000|2021-01-15 12:31:30|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|0
1610713930000|2021-01-15 12:32:10|4268.9|4262.9|4270.4|4264.4|4270.4|4264.4|4268.9|4262.9|0
1610713940000|2021-01-15 12:32:20|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|2
1610713970000|2021-01-15 12:32:50|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|1
1610713990000|2021-01-15 12:33:10|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|4
1610714010000|2021-01-15 12:33:30|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|4
1610714020000|2021-01-15 12:33:40|4270.9|4264.9|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|1
1610714030000|2021-01-15 12:33:50|4270.9|4264.9|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|0
1610714040000|2021-01-15 12:34:00|4270.9|4264.9|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|1
1610714050000|2021-01-15 12:34:10|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|4
1610714070000|2021-01-15 12:34:30|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1610714080000|2021-01-15 12:34:40|4268.5|4262.5|4265.5|4259.5|4268.5|4262.5|4265.5|4259.5|54
1610714090000|2021-01-15 12:34:50|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|1
1610714100000|2021-01-15 12:35:00|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|1
1610714130000|2021-01-15 12:35:30|4266|4260|4267.5|4261.5|4267.5|4261.5|4265.5|4259.5|3
1610714140000|2021-01-15 12:35:40|4267|4261|4267.5|4261.5|4268|4262|4267|4261|5
1610714150000|2021-01-15 12:35:50|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|16
1610714160000|2021-01-15 12:36:00|4267|4261|4266.5|4260.5|4267.5|4261.5|4266|4260|10
1610714170000|2021-01-15 12:36:10|4265|4259|4266|4260|4266|4260|4265|4259|20
1610714180000|2021-01-15 12:36:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1610714200000|2021-01-15 12:36:40|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1610714210000|2021-01-15 12:36:50|4265|4259|4265|4259|4265|4259|4265|4259|0
1610714220000|2021-01-15 12:37:00|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|1
1610714230000|2021-01-15 12:37:10|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264|4258|17
1610714240000|2021-01-15 12:37:20|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|3
1610714250000|2021-01-15 12:37:30|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|0
1610714260000|2021-01-15 12:37:40|4263.5|4257.5|4263.5|4257.5|4264|4258|4263.5|4257.5|4
1610714270000|2021-01-15 12:37:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1610714280000|2021-01-15 12:38:00|4262|4256|4262|4256|4262|4256|4262|4256|9
1610714290000|2021-01-15 12:38:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|1
1610714300000|2021-01-15 12:38:20|4263|4257|4261.5|4255.5|4263|4257|4261.5|4255.5|10
1610714310000|2021-01-15 12:38:30|4262|4256|4261.5|4255.5|4262|4256|4261|4255|3
1610714320000|2021-01-15 12:38:40|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|1
1610714330000|2021-01-15 12:38:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|5
1610714340000|2021-01-15 12:39:00|4261|4255|4261|4255|4261.5|4255.5|4261|4255|6
1610714350000|2021-01-15 12:39:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1610714360000|2021-01-15 12:39:20|4261|4255|4262.5|4256.5|4262.5|4256.5|4261|4255|2
1610714370000|2021-01-15 12:39:30|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|1
1610714380000|2021-01-15 12:39:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1610714400000|2021-01-15 12:40:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262|4256|3
1610714410000|2021-01-15 12:40:10|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|6
1610714420000|2021-01-15 12:40:20|4263.5|4257.5|4261.5|4255.5|4263.5|4257.5|4261.5|4255.5|2
1610714430000|2021-01-15 12:40:30|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|2
1610714440000|2021-01-15 12:40:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1610714450000|2021-01-15 12:40:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1610714470000|2021-01-15 12:41:10|4261|4255|4262|4256|4262|4256|4261|4255|11
1610714480000|2021-01-15 12:41:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|3
1610714490000|2021-01-15 12:41:30|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|4
1610714510000|2021-01-15 12:41:50|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1610714520000|2021-01-15 12:42:00|4260.9|4254.9|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|8
1610714530000|2021-01-15 12:42:10|4261.9|4255.9|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|1
1610714540000|2021-01-15 12:42:20|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|3
1610714550000|2021-01-15 12:42:30|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4260.9|4254.9|2
1610714570000|2021-01-15 12:42:50|||||||||7
1610714580000|2021-01-15 12:43:00|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|2
1610714600000|2021-01-15 12:43:20|4261.4|4255.4|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1610714610000|2021-01-15 12:43:30|4261.9|4255.9|4263.4|4257.4|4263.4|4257.4|4261.9|4255.9|1
1610714620000|2021-01-15 12:43:40|||||||||2
1610714630000|2021-01-15 12:43:50|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1610714640000|2021-01-15 12:44:00|4262.4|4256.4|4261.4|4255.4|4262.9|4256.9|4261.4|4255.4|8
1610714650000|2021-01-15 12:44:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1610714660000|2021-01-15 12:44:20|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|2
1610714670000|2021-01-15 12:44:30|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1610714690000|2021-01-15 12:44:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1610714700000|2021-01-15 12:45:00|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1610714710000|2021-01-15 12:45:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|2
1610714720000|2021-01-15 12:45:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1610714730000|2021-01-15 12:45:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|9
1610714750000|2021-01-15 12:45:50|4260.9|4254.9|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|2
1610714760000|2021-01-15 12:46:00|4259.4|4253.4|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|5
1610714770000|2021-01-15 12:46:10|4259|4253|4259.4|4253.4|4259.9|4253.9|4258.9|4252.9|4
1610714780000|2021-01-15 12:46:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1610714810000|2021-01-15 12:46:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1610714820000|2021-01-15 12:47:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|6
1610714830000|2021-01-15 12:47:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|11
1610714840000|2021-01-15 12:47:20|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|6
1610714850000|2021-01-15 12:47:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|2
1610714880000|2021-01-15 12:48:00|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|5
1610714900000|2021-01-15 12:48:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1610714910000|2021-01-15 12:48:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|4
1610714920000|2021-01-15 12:48:40|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|4
1610714940000|2021-01-15 12:49:00|4259.9|4253.9|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|6
1610714960000|2021-01-15 12:49:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|2
1610714970000|2021-01-15 12:49:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|3
1610714990000|2021-01-15 12:49:50|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1610715000000|2021-01-15 12:50:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1610715010000|2021-01-15 12:50:10|4261.9|4255.9|4260.4|4254.4|4261.9|4255.9|4260.4|4254.4|2
1610715020000|2021-01-15 12:50:20|4260.9|4254.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|0
1610715040000|2021-01-15 12:50:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1610715060000|2021-01-15 12:51:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4
1610715080000|2021-01-15 12:51:20|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1610715110000|2021-01-15 12:51:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1610715120000|2021-01-15 12:52:00|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1610715140000|2021-01-15 12:52:20|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|3
1610715170000|2021-01-15 12:52:50|||||||||1
1610715180000|2021-01-15 12:53:00|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|1
1610715200000|2021-01-15 12:53:20|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|2
1610715210000|2021-01-15 12:53:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4
1610715230000|2021-01-15 12:53:50|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1610715240000|2021-01-15 12:54:00|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|13
1610715260000|2021-01-15 12:54:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|12
1610715270000|2021-01-15 12:54:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|8
1610715280000|2021-01-15 12:54:40|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|10
1610715290000|2021-01-15 12:54:50|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1610715300000|2021-01-15 12:55:00|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|1
1610715310000|2021-01-15 12:55:10|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|4
1610715320000|2021-01-15 12:55:20|4257.4|4251.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|2
1610715330000|2021-01-15 12:55:30|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|5
1610715340000|2021-01-15 12:55:40|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|2
1610715350000|2021-01-15 12:55:50|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1610715360000|2021-01-15 12:56:00|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1610715370000|2021-01-15 12:56:10|4256.4|4250.4|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1610715380000|2021-01-15 12:56:20|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4255.9|4249.9|3
1610715390000|2021-01-15 12:56:30|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1610715400000|2021-01-15 12:56:40|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1610715410000|2021-01-15 12:56:50|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.4|4250.4|3
1610715420000|2021-01-15 12:57:00|4257.4|4251.4|4258.4|4252.4|4258.4|4252.4|4256.9|4250.9|2
1610715440000|2021-01-15 12:57:20|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1610715450000|2021-01-15 12:57:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1610715480000|2021-01-15 12:58:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|3
1610715490000|2021-01-15 12:58:10|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1610715510000|2021-01-15 12:58:30|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|1
1610715520000|2021-01-15 12:58:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|2
1610715540000|2021-01-15 12:59:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|3
1610715550000|2021-01-15 12:59:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|3
1610715570000|2021-01-15 12:59:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|12
1610715590000|2021-01-15 12:59:50|4260.4|4254.4|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|2
1610715600000|2021-01-15 13:00:00|4259.4|4253.4|4260.9|4254.9|4260.9|4254.9|4259.4|4253.4|7
1610715610000|2021-01-15 13:00:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|8
1610715620000|2021-01-15 13:00:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1610715630000|2021-01-15 13:00:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4
1610715650000|2021-01-15 13:00:50|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|4
1610715660000|2021-01-15 13:01:00|4260.9|4254.9|4259.9|4253.9|4261.4|4255.4|4259.9|4253.9|3
1610715670000|2021-01-15 13:01:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|2
1610715680000|2021-01-15 13:01:20|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|5
1610715690000|2021-01-15 13:01:30|4260.9|4254.9|4262.4|4256.4|4262.9|4256.9|4260.4|4254.4|21
1610715710000|2021-01-15 13:01:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1610715720000|2021-01-15 13:02:00|4261.4|4255.4|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|6
1610715730000|2021-01-15 13:02:10|||||||||2
1610715740000|2021-01-15 13:02:20|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|4
1610715750000|2021-01-15 13:02:30|4259.4|4253.4|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|2
1610715760000|2021-01-15 13:02:40|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1610715780000|2021-01-15 13:03:00|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1610715830000|2021-01-15 13:03:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1610715840000|2021-01-15 13:04:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|2
1610715850000|2021-01-15 13:04:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1610715860000|2021-01-15 13:04:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1610715910000|2021-01-15 13:05:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1610715920000|2021-01-15 13:05:20|4258.4|4252.4|4257.4|4251.4|4258.4|4252.4|4257.4|4251.4|2
1610715930000|2021-01-15 13:05:30|4257.9|4251.9|4258.4|4252.4|4258.9|4252.9|4257.9|4251.9|11
1610715940000|2021-01-15 13:05:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|9
1610715950000|2021-01-15 13:05:50|4260.4|4254.4|4261.4|4255.4|4261.9|4255.9|4260.4|4254.4|15
1610715960000|2021-01-15 13:06:00|4260.9|4254.9|4263.9|4257.9|4263.9|4257.9|4260.9|4254.9|31
1610715970000|2021-01-15 13:06:10|4263.4|4257.4|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|19
1610715980000|2021-01-15 13:06:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1610715990000|2021-01-15 13:06:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|3
1610716000000|2021-01-15 13:06:40|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|2
1610716030000|2021-01-15 13:07:10|4263.9|4257.9|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|5
1610716040000|2021-01-15 13:07:20|||||||||2
1610716050000|2021-01-15 13:07:30|4263.4|4257.4|4261.4|4255.4|4263.9|4257.9|4261.4|4255.4|31
1610716080000|2021-01-15 13:08:00|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|4
1610716090000|2021-01-15 13:08:10|||||||||1
1610716100000|2021-01-15 13:08:20|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1610716120000|2021-01-15 13:08:40|||||||||1
1610716130000|2021-01-15 13:08:50|||||||||1
1610716140000|2021-01-15 13:09:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4
1610716150000|2021-01-15 13:09:10|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|3
1610716170000|2021-01-15 13:09:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1610716190000|2021-01-15 13:09:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1610716200000|2021-01-15 13:10:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|3
1610716210000|2021-01-15 13:10:10|4258.4|4252.4|4257.4|4251.4|4258.4|4252.4|4257.4|4251.4|8
1610716220000|2021-01-15 13:10:20|4257.9|4251.9|4260.9|4254.9|4260.9|4254.9|4257.9|4251.9|11
1610716230000|2021-01-15 13:10:30|4260.4|4254.4|4263.9|4257.9|4263.9|4257.9|4260.4|4254.4|19
1610716240000|2021-01-15 13:10:40|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|7
1610716250000|2021-01-15 13:10:50|4264.4|4258.4|4263.4|4257.4|4264.9|4258.9|4263.4|4257.4|20
1610716260000|2021-01-15 13:11:00|4263.9|4257.9|4262.4|4256.4|4263.9|4257.9|4262.4|4256.4|2
1610716270000|2021-01-15 13:11:10|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|3
1610716280000|2021-01-15 13:11:20|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|5
1610716290000|2021-01-15 13:11:30|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|3
1610716300000|2021-01-15 13:11:40|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|2
1610716310000|2021-01-15 13:11:50|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1610716320000|2021-01-15 13:12:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1610716330000|2021-01-15 13:12:10|4264.4|4258.4|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|5
1610716340000|2021-01-15 13:12:20|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|3
1610716350000|2021-01-15 13:12:30|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4264.9|4258.9|0
1610716360000|2021-01-15 13:12:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1610716370000|2021-01-15 13:12:50|4264.9|4258.9|4266.8|4260.8|4266.8|4260.8|4264.9|4258.9|25
1610716380000|2021-01-15 13:13:00|4266.4|4260.4|4268.3|4262.3|4268.3|4262.3|4266.4|4260.4|28
1610716390000|2021-01-15 13:13:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|18
1610716400000|2021-01-15 13:13:20|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|16
1610716410000|2021-01-15 13:13:30|4271.3|4265.3|4271.7|4265.7|4271.7|4265.7|4271.3|4265.3|12
1610716420000|2021-01-15 13:13:40|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1610716430000|2021-01-15 13:13:50|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|10
1610716440000|2021-01-15 13:14:00|4269.3|4263.3|4268.3|4262.3|4269.3|4263.3|4267.8|4261.8|5
1610716450000|2021-01-15 13:14:10|4267.3|4261.3|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|1
1610716460000|2021-01-15 13:14:20|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|1
1610716500000|2021-01-15 13:15:00|||||||||1
1610716510000|2021-01-15 13:15:10|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1610716520000|2021-01-15 13:15:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610716530000|2021-01-15 13:15:30|||||||||1
1610716540000|2021-01-15 13:15:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1610716560000|2021-01-15 13:16:00|||||||||1
1610716590000|2021-01-15 13:16:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1610716600000|2021-01-15 13:16:40|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|19
1610716610000|2021-01-15 13:16:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4263.8|4257.8|11
1610716620000|2021-01-15 13:17:00|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|1
1610716630000|2021-01-15 13:17:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1610716640000|2021-01-15 13:17:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|4
1610716670000|2021-01-15 13:17:50|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|2
1610716680000|2021-01-15 13:18:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|2
1610716690000|2021-01-15 13:18:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610716700000|2021-01-15 13:18:20|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|3
1610716710000|2021-01-15 13:18:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|2
1610716720000|2021-01-15 13:18:40|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1610716730000|2021-01-15 13:18:50|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1610716740000|2021-01-15 13:19:00|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|2
1610716750000|2021-01-15 13:19:10|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|1
1610716760000|2021-01-15 13:19:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1610716770000|2021-01-15 13:19:30|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|3
1610716800000|2021-01-15 13:20:00|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|2
1610716810000|2021-01-15 13:20:10|4268.3|4262.3|4267.3|4261.3|4268.3|4262.3|4267.3|4261.3|5
1610716830000|2021-01-15 13:20:30|4266.8|4260.8|4268.3|4262.3|4268.3|4262.3|4266.8|4260.8|8
1610716840000|2021-01-15 13:20:40|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1610716850000|2021-01-15 13:20:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|1
1610716870000|2021-01-15 13:21:10|4268.8|4262.8|4267.3|4261.3|4268.8|4262.8|4267.3|4261.3|2
1610716910000|2021-01-15 13:21:50|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|5
1610716920000|2021-01-15 13:22:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|6
1610716930000|2021-01-15 13:22:10|||||||||1
1610716940000|2021-01-15 13:22:20|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|4
1610716950000|2021-01-15 13:22:30|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|1
1610716990000|2021-01-15 13:23:10|||||||||1
1610717000000|2021-01-15 13:23:20|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|2
1610717010000|2021-01-15 13:23:30|4269.3|4263.3|4268.3|4262.3|4269.3|4263.3|4268.3|4262.3|5
1610717020000|2021-01-15 13:23:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610717030000|2021-01-15 13:23:50|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|5
1610717040000|2021-01-15 13:24:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1610717070000|2021-01-15 13:24:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610717090000|2021-01-15 13:24:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1610717100000|2021-01-15 13:25:00|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|1
1610717110000|2021-01-15 13:25:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610717120000|2021-01-15 13:25:20|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|3
1610717130000|2021-01-15 13:25:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1610717150000|2021-01-15 13:25:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1610717160000|2021-01-15 13:26:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1610717170000|2021-01-15 13:26:10|||||||||1
1610717180000|2021-01-15 13:26:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4
1610717190000|2021-01-15 13:26:30|4265.8|4259.8|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|2
1610717220000|2021-01-15 13:27:00|4265.3|4259.3|4264.3|4258.3|4265.3|4259.3|4264.3|4258.3|8
1610717230000|2021-01-15 13:27:10|4263.8|4257.8|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|4
1610717240000|2021-01-15 13:27:20|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|2
1610717260000|2021-01-15 13:27:40|||||||||1
1610717270000|2021-01-15 13:27:50|||||||||1
1610717280000|2021-01-15 13:28:00|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|4
1610717290000|2021-01-15 13:28:10|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|2
1610717310000|2021-01-15 13:28:30|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|2
1610717320000|2021-01-15 13:28:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|25
1610717330000|2021-01-15 13:28:50|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4
1610717340000|2021-01-15 13:29:00|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4
1610717350000|2021-01-15 13:29:10|||||||||3
1610717360000|2021-01-15 13:29:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1610717370000|2021-01-15 13:29:30|4261.3|4255.3|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|2
1610717400000|2021-01-15 13:30:00|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|1
1610717410000|2021-01-15 13:30:10|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|1
1610717420000|2021-01-15 13:30:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|7
1610717430000|2021-01-15 13:30:30|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|7
1610717450000|2021-01-15 13:30:50|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|0
1610717460000|2021-01-15 13:31:00|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|3
1610717480000|2021-01-15 13:31:20|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|7
1610717490000|2021-01-15 13:31:30|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|2
1610717500000|2021-01-15 13:31:40|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|1
1610717510000|2021-01-15 13:31:50|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|4
1610717520000|2021-01-15 13:32:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|23
1610717530000|2021-01-15 13:32:10|4261.8|4255.8|4260.8|4254.8|4261.8|4255.8|4260.8|4254.8|17
1610717540000|2021-01-15 13:32:20|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4258.8|4252.8|8
1610717550000|2021-01-15 13:32:30|4258.8|4252.8|4261.3|4255.3|4261.3|4255.3|4258.8|4252.8|2
1610717560000|2021-01-15 13:32:40|4260.8|4254.8|4259.8|4253.8|4260.8|4254.8|4258.3|4252.3|6
1610717570000|2021-01-15 13:32:50|4259.3|4253.3|4261.3|4255.3|4261.3|4255.3|4258.8|4252.8|4
1610717590000|2021-01-15 13:33:10|4259.8|4253.8|4260.3|4254.3|4260.8|4254.8|4259.3|4253.3|11
1610717600000|2021-01-15 13:33:20|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|1
1610717610000|2021-01-15 13:33:30|4259.8|4253.8|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|4
1610717620000|2021-01-15 13:33:40|4260.3|4254.3|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|1
1610717630000|2021-01-15 13:33:50|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|0
1610717640000|2021-01-15 13:34:00|||||||||2
1610717650000|2021-01-15 13:34:10|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.3|4253.3|3
1610717660000|2021-01-15 13:34:20|4259.3|4253.3|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|2
1610717680000|2021-01-15 13:34:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|7
1610717690000|2021-01-15 13:34:50|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4258.3|4252.3|0
1610717700000|2021-01-15 13:35:00|4259.3|4253.3|4260.3|4254.3|4260.3|4254.3|4258.8|4252.8|6
1610717710000|2021-01-15 13:35:10|4260.8|4254.8|4261.3|4255.3|4261.8|4255.8|4260.8|4254.8|2
1610717720000|2021-01-15 13:35:20|4263.3|4257.3|4261.3|4255.3|4263.3|4257.3|4261.3|4255.3|3
1610717730000|2021-01-15 13:35:30|||||||||1
1610717740000|2021-01-15 13:35:40|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|2
1610717750000|2021-01-15 13:35:50|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|1
1610717760000|2021-01-15 13:36:00|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|2
1610717780000|2021-01-15 13:36:20|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1610717790000|2021-01-15 13:36:30|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|1
1610717800000|2021-01-15 13:36:40|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|4
1610717810000|2021-01-15 13:36:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|2
1610717820000|2021-01-15 13:37:00|4263.8|4257.8|4261.3|4255.3|4263.8|4257.8|4261.3|4255.3|14
1610717830000|2021-01-15 13:37:10|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|3
1610717840000|2021-01-15 13:37:20|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1610717850000|2021-01-15 13:37:30|4259.8|4253.8|4260.3|4254.3|4260.8|4254.8|4259.3|4253.3|10
1610717860000|2021-01-15 13:37:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1610717870000|2021-01-15 13:37:50|||||||||1
1610717880000|2021-01-15 13:38:00|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|3
1610717890000|2021-01-15 13:38:10|4262.8|4256.8|4262.3|4256.3|4263.3|4257.3|4262.3|4256.3|0
1610717900000|2021-01-15 13:38:20|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1610717910000|2021-01-15 13:38:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1610717920000|2021-01-15 13:38:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1610717930000|2021-01-15 13:38:50|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1610717940000|2021-01-15 13:39:00|||||||||1
1610717950000|2021-01-15 13:39:10|4262.8|4256.8|4264.3|4258.3|4264.3|4258.3|4262.8|4256.8|26
1610717970000|2021-01-15 13:39:30|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|10
1610718000000|2021-01-15 13:40:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|8
1610718010000|2021-01-15 13:40:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|23
1610718020000|2021-01-15 13:40:20|4263.3|4257.3|4261.8|4255.8|4263.3|4257.3|4261.8|4255.8|6
1610718030000|2021-01-15 13:40:30|4261.9|4255.9|4263.3|4257.3|4263.3|4257.3|4261.9|4255.9|2
1610718060000|2021-01-15 13:41:00|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|0
1610718070000|2021-01-15 13:41:10|4263.8|4257.8|4265.8|4259.8|4265.8|4259.8|4263.8|4257.8|2
1610718080000|2021-01-15 13:41:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1610718090000|2021-01-15 13:41:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610718110000|2021-01-15 13:41:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1610718120000|2021-01-15 13:42:00|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|0
1610718130000|2021-01-15 13:42:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1610718140000|2021-01-15 13:42:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1610718150000|2021-01-15 13:42:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1610718160000|2021-01-15 13:42:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1610718170000|2021-01-15 13:42:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1610718180000|2021-01-15 13:43:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|2
1610718190000|2021-01-15 13:43:10|4266.8|4260.8|4265.3|4259.3|4266.8|4260.8|4265.3|4259.3|4
1610718200000|2021-01-15 13:43:20|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|2
1610718210000|2021-01-15 13:43:30|4264.3|4258.3|4263.3|4257.3|4264.3|4258.3|4263.3|4257.3|6
1610718220000|2021-01-15 13:43:40|4262.8|4256.8|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1610718230000|2021-01-15 13:43:50|4263.3|4257.3|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|10
1610718240000|2021-01-15 13:44:00|4262.3|4256.3|4262.3|4256.3|4262.8|4256.8|4260.8|4254.8|30
1610718250000|2021-01-15 13:44:10|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4260.8|4254.8|10
1610718260000|2021-01-15 13:44:20|4261.8|4255.8|4263.3|4257.3|4263.3|4257.3|4261.8|4255.8|8
1610718270000|2021-01-15 13:44:30|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|15
1610718280000|2021-01-15 13:44:40|4263.8|4257.8|4261.3|4255.3|4263.8|4257.8|4261.3|4255.3|7
1610718290000|2021-01-15 13:44:50|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|1
1610721000000|2021-01-15 14:30:00|4257.3|4251.3|4258.8|4252.8|4260.3|4254.3|4255.8|4249.8|229
1610721010000|2021-01-15 14:30:10|4258.3|4252.3|4255.9|4249.9|4259.9|4253.9|4255.9|4249.9|46
1610721020000|2021-01-15 14:30:20|4255.8|4249.8|4251.9|4245.9|4255.8|4249.8|4251.8|4245.8|45
1610721030000|2021-01-15 14:30:30|4251.8|4245.8|4254.8|4248.8|4255.8|4249.8|4251.8|4245.8|26
1610721040000|2021-01-15 14:30:40|4254.9|4248.9|4254.9|4248.9|4256.3|4250.3|4254.9|4248.9|17
1610721050000|2021-01-15 14:30:50|4253.9|4247.9|4256.3|4250.3|4256.9|4250.9|4253.3|4247.3|33
1610721060000|2021-01-15 14:31:00|4256.8|4250.8|4256.9|4250.9|4258.3|4252.3|4256.4|4250.4|39
1610721070000|2021-01-15 14:31:10|4254.8|4248.8|4255.8|4249.8|4256.3|4250.3|4254.4|4248.4|73
1610721080000|2021-01-15 14:31:20|4255.9|4249.9|4257.3|4251.3|4257.8|4251.8|4254.9|4248.9|30
1610721090000|2021-01-15 14:31:30|4256.8|4250.8|4254.9|4248.9|4256.8|4250.8|4254.4|4248.4|120
1610721100000|2021-01-15 14:31:40|4256.4|4250.4|4257.9|4251.9|4258.4|4252.4|4255.9|4249.9|24
1610721110000|2021-01-15 14:31:50|4257.4|4251.4|4257.4|4251.4|4257.9|4251.9|4256.9|4250.9|21
1610721120000|2021-01-15 14:32:00|4256.9|4250.9|4257.9|4251.9|4258.4|4252.4|4256.9|4250.9|35
1610721130000|2021-01-15 14:32:10|4258.4|4252.4|4256.4|4250.4|4258.4|4252.4|4255.9|4249.9|14
1610721140000|2021-01-15 14:32:20|4256.9|4250.9|4252.9|4246.9|4256.9|4250.9|4252.9|4246.9|21
1610721150000|2021-01-15 14:32:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|8
1610721160000|2021-01-15 14:32:40|4252.4|4246.4|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|16
1610721170000|2021-01-15 14:32:50|||||||||23
1610721180000|2021-01-15 14:33:00|4252.4|4246.4|4249.9|4243.9|4252.9|4246.9|4249.9|4243.9|88
1610721190000|2021-01-15 14:33:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|38
1610721200000|2021-01-15 14:33:20|4247.9|4241.9|4243.9|4237.9|4247.9|4241.9|4243.9|4237.9|53
1610721210000|2021-01-15 14:33:30|4240|4234|4236.5|4230.5|4240|4234|4235.5|4229.5|96
1610721220000|2021-01-15 14:33:40|4237.5|4231.5|4236|4230|4238.9|4232.9|4234.5|4228.5|111
1610721230000|2021-01-15 14:33:50|4235.5|4229.5|4231.5|4225.5|4236|4230|4229|4223|59
1610721240000|2021-01-15 14:34:00|4232|4226|4230.5|4224.5|4232|4226|4227.6|4221.6|42
1610721250000|2021-01-15 14:34:10|4230.1|4224.1|4229.5|4223.5|4231|4225|4229.1|4223.1|32
1610721260000|2021-01-15 14:34:20|4230|4224|4228.5|4222.5|4230|4224|4228|4222|47
1610721270000|2021-01-15 14:34:30|4229|4223|4225.5|4219.5|4229|4223|4225.5|4219.5|36
1610721280000|2021-01-15 14:34:40|4225.1|4219.1|4224.5|4218.5|4226.1|4220.1|4223.6|4217.6|43
1610721290000|2021-01-15 14:34:50|4225|4219|4224|4218|4225|4219|4224|4218|20
1610721300000|2021-01-15 14:35:00|4225|4219|4226|4220|4226|4220|4223.5|4217.5|117
1610721310000|2021-01-15 14:35:10|4228|4222|4232|4226|4232.5|4226.5|4228|4222|30
1610721320000|2021-01-15 14:35:20|4233|4227|4231|4225|4233|4227|4231|4225|29
1610721330000|2021-01-15 14:35:30|4231.5|4225.5|4228.5|4222.5|4232|4226|4228|4222|29
1610721340000|2021-01-15 14:35:40|4228|4222|4229|4223|4230|4224|4228|4222|30
1610721350000|2021-01-15 14:35:50|4228|4222|4225.6|4219.6|4228|4222|4225.5|4219.5|33
1610721360000|2021-01-15 14:36:00|4225.5|4219.5|4226.5|4220.5|4227|4221|4225.5|4219.5|25
1610721370000|2021-01-15 14:36:10|4226|4220|4222.1|4216.1|4226.5|4220.5|4222.1|4216.1|46
1610721380000|2021-01-15 14:36:20|4220.6|4214.6|4218.6|4212.6|4220.6|4214.6|4218.1|4212.1|71
1610721390000|2021-01-15 14:36:30|4217.6|4211.6|4213.2|4207.2|4219.1|4213.1|4213.2|4207.2|38
1610721400000|2021-01-15 14:36:40|4210.7|4204.7|4207.2|4201.2|4213.2|4207.2|4207.2|4201.2|58
1610721410000|2021-01-15 14:36:50|4207.7|4201.7|4208.7|4202.7|4209.2|4203.2|4207.2|4201.2|29
1610721420000|2021-01-15 14:37:00|4207.7|4201.7|4207.2|4201.2|4208.2|4202.2|4207.2|4201.2|72
1610721430000|2021-01-15 14:37:10|4207.7|4201.7|4208.7|4202.7|4208.7|4202.7|4207.2|4201.2|47
1610721440000|2021-01-15 14:37:20|4209.2|4203.2|4208.7|4202.7|4209.2|4203.2|4208.7|4202.7|35
1610721450000|2021-01-15 14:37:30|4209.2|4203.2|4207.7|4201.7|4209.2|4203.2|4207.2|4201.2|90
1610721460000|2021-01-15 14:37:40|4208.2|4202.2|4208.6|4202.6|4209.1|4203.1|4208.2|4202.2|91
1610721470000|2021-01-15 14:37:50|4208.2|4202.2|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|22
1610721480000|2021-01-15 14:38:00|4207.2|4201.2|4207.6|4201.6|4208.2|4202.2|4207.1|4201.1|127
1610721490000|2021-01-15 14:38:10|4207.2|4201.2|4208.6|4202.6|4208.6|4202.6|4207.2|4201.2|28
1610721500000|2021-01-15 14:38:20|4209.6|4203.6|4220|4214|4220.1|4214.1|4209.6|4203.6|175
1610721510000|2021-01-15 14:38:30|4219.6|4213.6|4218|4212|4220|4214|4218|4212|63
1610721520000|2021-01-15 14:38:40|4216|4210|4217.6|4211.6|4218.1|4212.1|4214.6|4208.6|47
1610721530000|2021-01-15 14:38:50|4217.1|4211.1|4218|4212|4218|4212|4216.1|4210.1|15
1610721540000|2021-01-15 14:39:00|4219.5|4213.5|4218|4212|4221|4215|4217.5|4211.5|35
1610721550000|2021-01-15 14:39:10|4218.5|4212.5|4218|4212|4221|4215|4218|4212|46
1610721560000|2021-01-15 14:39:20|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|18
1610721570000|2021-01-15 14:39:30|4219|4213|4220.9|4214.9|4221|4215|4219|4213|27
1610721580000|2021-01-15 14:39:40|4221|4215|4222|4216|4222|4216|4221|4215|10
1610721590000|2021-01-15 14:39:50|4222.5|4216.5|4215.1|4209.1|4223|4217|4214.1|4208.1|73
1610721600000|2021-01-15 14:40:00|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|41
1610721610000|2021-01-15 14:40:10|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|23
1610721620000|2021-01-15 14:40:20|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|7
1610721630000|2021-01-15 14:40:30|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|20
1610721640000|2021-01-15 14:40:40|4216.6|4210.6|4217.1|4211.1|4217.1|4211.1|4216.1|4210.1|15
1610721650000|2021-01-15 14:40:50|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|18
1610721660000|2021-01-15 14:41:00|||||||||28
1610721670000|2021-01-15 14:41:10|||||||||4
1610721680000|2021-01-15 14:41:20|4216.1|4210.1|4216.6|4210.6|4217.1|4211.1|4215.1|4209.1|93
1610721690000|2021-01-15 14:41:30|4215.6|4209.6|4219.1|4213.1|4219.1|4213.1|4215.6|4209.6|46
1610721700000|2021-01-15 14:41:40|4220.1|4214.1|4221.1|4215.1|4222.1|4216.1|4220.1|4214.1|16
1610721710000|2021-01-15 14:41:50|4220.6|4214.6|4221|4215|4222|4216|4219.1|4213.1|68
1610721720000|2021-01-15 14:42:00|4220.5|4214.5|4216|4210|4220.5|4214.5|4216|4210|38
1610721730000|2021-01-15 14:42:10|4213.9|4207.9|4212|4206|4213.9|4207.9|4212|4206|51
1610721740000|2021-01-15 14:42:20|4211|4205|4211|4205|4211|4205|4210|4204|48
1610721750000|2021-01-15 14:42:30|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|6
1610721760000|2021-01-15 14:42:40|4211.5|4205.5|4211.5|4205.5|4212|4206|4211.5|4205.5|7
1610721770000|2021-01-15 14:42:50|4211|4205|4215.5|4209.5|4216.1|4210.1|4210.5|4204.5|50
1610721780000|2021-01-15 14:43:00|4215.6|4209.6|4215.1|4209.1|4216.1|4210.1|4213.1|4207.1|45
1610721790000|2021-01-15 14:43:10|4215|4209|4216.1|4210.1|4216.6|4210.6|4214.1|4208.1|14
1610721800000|2021-01-15 14:43:20|4215.6|4209.6|4214.1|4208.1|4216.5|4210.5|4213.6|4207.6|15
1610721810000|2021-01-15 14:43:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4211.6|4205.6|38
1610721820000|2021-01-15 14:43:40|4214.1|4208.1|4216.1|4210.1|4216.1|4210.1|4214.1|4208.1|8
1610721830000|2021-01-15 14:43:50|4217.1|4211.1|4218.6|4212.6|4219.1|4213.1|4217.1|4211.1|15
1610721840000|2021-01-15 14:44:00|4219.1|4213.1|4218.1|4212.1|4219.6|4213.6|4218.1|4212.1|12
1610721850000|2021-01-15 14:44:10|4219.1|4213.1|4217.6|4211.6|4220.1|4214.1|4217.6|4211.6|20
1610721860000|2021-01-15 14:44:20|4221.1|4215.1|4221|4215|4222|4216|4220.5|4214.5|56
1610721870000|2021-01-15 14:44:30|4220.1|4214.1|4220|4214|4220.1|4214.1|4217.1|4211.1|26
1610721880000|2021-01-15 14:44:40|4220.6|4214.6|4221.5|4215.5|4223|4217|4220.5|4214.5|18
1610721890000|2021-01-15 14:44:50|4221|4215|4221.6|4215.6|4222.1|4216.1|4220.5|4214.5|10
1610721900000|2021-01-15 14:45:00|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|72
1610721910000|2021-01-15 14:45:10|4220.1|4214.1|4214.1|4208.1|4220.1|4214.1|4214.1|4208.1|24
1610721920000|2021-01-15 14:45:20|4213.1|4207.1|4215.6|4209.6|4215.6|4209.6|4213.1|4207.1|61
1610721930000|2021-01-15 14:45:30|4215.1|4209.1|4221|4215|4221|4215|4215.1|4209.1|54
1610721940000|2021-01-15 14:45:40|4221.5|4215.5|4220|4214|4221.5|4215.5|4219|4213|16
1610721950000|2021-01-15 14:45:50|4221|4215|4224|4218|4224|4218|4220.5|4214.5|33
1610721960000|2021-01-15 14:46:00|4224.5|4218.5|4229.4|4223.4|4230.5|4224.5|4224.5|4218.5|49
1610721970000|2021-01-15 14:46:10|4228|4222|4227|4221|4230|4224|4226.5|4220.5|14
1610721980000|2021-01-15 14:46:20|4226.5|4220.5|4226.5|4220.5|4227|4221|4226|4220|33
1610721990000|2021-01-15 14:46:30|4226|4220|4227.5|4221.5|4227.5|4221.5|4226|4220|14
1610722000000|2021-01-15 14:46:40|4227|4221|4228.5|4222.5|4228.5|4222.5|4226|4220|46
1610722010000|2021-01-15 14:46:50|4228|4222|4228|4222|4228|4222|4227|4221|4
1610722020000|2021-01-15 14:47:00|4229.5|4223.5|4230|4224|4230|4224|4228|4222|26
1610722030000|2021-01-15 14:47:10|4229|4223|4229|4223|4230|4224|4229|4223|13
1610722040000|2021-01-15 14:47:20|4228|4222|4227.5|4221.5|4228|4222|4227|4221|18
1610722050000|2021-01-15 14:47:30|4229|4223|4231|4225|4231|4225|4229|4223|83
1610722060000|2021-01-15 14:47:40|4230|4224|4228|4222|4230|4224|4228|4222|29
1610722070000|2021-01-15 14:47:50|4227|4221|4228|4222|4228|4222|4227|4221|8
1610722080000|2021-01-15 14:48:00|4227.5|4221.5|4227.1|4221.1|4227.5|4221.5|4226|4220|18
1610722090000|2021-01-15 14:48:10|4228.5|4222.5|4227.1|4221.1|4228.5|4222.5|4227.1|4221.1|14
1610722100000|2021-01-15 14:48:20|4226.1|4220.1|4224.1|4218.1|4226.1|4220.1|4224.1|4218.1|46
1610722110000|2021-01-15 14:48:30|4223.6|4217.6|4222.6|4216.6|4223.6|4217.6|4222.1|4216.1|15
1610722120000|2021-01-15 14:48:40|4222.1|4216.1|4225.1|4219.1|4225.1|4219.1|4222.1|4216.1|21
1610722130000|2021-01-15 14:48:50|4224.6|4218.6|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|4
1610722140000|2021-01-15 14:49:00|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4222.6|4216.6|21
1610722150000|2021-01-15 14:49:10|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|1
1610722160000|2021-01-15 14:49:20|4223.1|4217.1|4223.6|4217.6|4224.1|4218.1|4223.1|4217.1|0
1610722170000|2021-01-15 14:49:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|1
1610722180000|2021-01-15 14:49:40|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|7
1610722190000|2021-01-15 14:49:50|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4222.1|4216.1|17
1610722200000|2021-01-15 14:50:00|4223.6|4217.6|4222.1|4216.1|4224.1|4218.1|4222.1|4216.1|16
1610722210000|2021-01-15 14:50:10|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.1|4216.1|14
1610722220000|2021-01-15 14:50:20|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4220.1|4214.1|17
1610722230000|2021-01-15 14:50:30|4221.1|4215.1|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|3
1610722240000|2021-01-15 14:50:40|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.1|4214.1|7
1610722250000|2021-01-15 14:50:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|8
1610722260000|2021-01-15 14:51:00|4220.6|4214.6|4217.1|4211.1|4220.6|4214.6|4217.1|4211.1|26
1610722270000|2021-01-15 14:51:10|4216.6|4210.6|4216.6|4210.6|4217.1|4211.1|4216.6|4210.6|7
1610722280000|2021-01-15 14:51:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|5
1610722290000|2021-01-15 14:51:30|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|13
1610722300000|2021-01-15 14:51:40|4215.6|4209.6|4216.1|4210.1|4216.6|4210.6|4215.6|4209.6|22
1610722310000|2021-01-15 14:51:50|4215.6|4209.6|4214.2|4208.2|4215.6|4209.6|4213.7|4207.7|13
1610722320000|2021-01-15 14:52:00|4214.1|4208.1|4213.7|4207.7|4214.1|4208.1|4211.7|4205.7|76
1610722330000|2021-01-15 14:52:10|4213.2|4207.2|4212.2|4206.2|4213.2|4207.2|4212.2|4206.2|7
1610722340000|2021-01-15 14:52:20|4212.7|4206.7|4209.7|4203.7|4212.7|4206.7|4209.7|4203.7|72
1610722350000|2021-01-15 14:52:30|4210.2|4204.2|4208.2|4202.2|4210.2|4204.2|4207.2|4201.2|33
1610722360000|2021-01-15 14:52:40|4207.7|4201.7|4208.2|4202.2|4208.2|4202.2|4207.2|4201.2|35
1610722370000|2021-01-15 14:52:50|4207.7|4201.7|4208.2|4202.2|4208.2|4202.2|4207.7|4201.7|2
1610722380000|2021-01-15 14:53:00|4207.7|4201.7|4208.2|4202.2|4209.2|4203.2|4207.2|4201.2|31
1610722390000|2021-01-15 14:53:10|4208.7|4202.7|4208.2|4202.2|4208.7|4202.7|4208.2|4202.2|30
1610722400000|2021-01-15 14:53:20|4208.7|4202.7|4208.2|4202.2|4209.2|4203.2|4208.2|4202.2|18
1610722410000|2021-01-15 14:53:30|4208.7|4202.7|4210.2|4204.2|4210.2|4204.2|4208.7|4202.7|13
1610722420000|2021-01-15 14:53:40|4211.2|4205.2|4210.7|4204.7|4212.2|4206.2|4210.2|4204.2|56
1610722430000|2021-01-15 14:53:50|4210.2|4204.2|4209.2|4203.2|4210.2|4204.2|4209.2|4203.2|10
1610722440000|2021-01-15 14:54:00|4209.7|4203.7|4209.2|4203.2|4210.2|4204.2|4208.2|4202.2|20
1610722450000|2021-01-15 14:54:10|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|4
1610722460000|2021-01-15 14:54:20|4210.2|4204.2|4211.2|4205.2|4211.7|4205.7|4210.2|4204.2|6
1610722470000|2021-01-15 14:54:30|4211.1|4205.1|4212.1|4206.1|4212.6|4206.6|4211.1|4205.1|12
1610722480000|2021-01-15 14:54:40|4211.1|4205.1|4213.1|4207.1|4213.1|4207.1|4211.1|4205.1|22
1610722490000|2021-01-15 14:54:50|4212.7|4206.7|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|16
1610722500000|2021-01-15 14:55:00|4211.6|4205.6|4210.2|4204.2|4211.6|4205.6|4210.2|4204.2|12
1610722510000|2021-01-15 14:55:10|4210.1|4204.1|4209.1|4203.1|4210.1|4204.1|4209.1|4203.1|25
1610722520000|2021-01-15 14:55:20|4208.6|4202.6|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|12
1610722530000|2021-01-15 14:55:30|4209.1|4203.1|4207.6|4201.6|4209.1|4203.1|4207.6|4201.6|34
1610722540000|2021-01-15 14:55:40|4208.1|4202.1|4209.1|4203.1|4209.6|4203.6|4208.1|4202.1|16
1610722550000|2021-01-15 14:55:50|4208.1|4202.1|4209.1|4203.1|4210.1|4204.1|4208.1|4202.1|40
1610722560000|2021-01-15 14:56:00|4209.6|4203.6|4209.1|4203.1|4210.6|4204.6|4209.1|4203.1|19
1610722570000|2021-01-15 14:56:10|4209.6|4203.6|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|4
1610722580000|2021-01-15 14:56:20|4208.6|4202.6|4210.6|4204.6|4210.6|4204.6|4208.6|4202.6|18
1610722590000|2021-01-15 14:56:30|4210.1|4204.1|4207.1|4201.1|4210.1|4204.1|4207.1|4201.1|62
1610722600000|2021-01-15 14:56:40|||||||||48
1610722610000|2021-01-15 14:56:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|15
1610722620000|2021-01-15 14:57:00|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|12
1610722630000|2021-01-15 14:57:10|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|27
1610722640000|2021-01-15 14:57:20|4207.6|4201.6|4207.6|4201.6|4208.1|4202.1|4207.1|4201.1|26
1610722650000|2021-01-15 14:57:30|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|9
1610722660000|2021-01-15 14:57:40|||||||||13
1610722670000|2021-01-15 14:57:50|4207.6|4201.6|4208.1|4202.1|4209.1|4203.1|4207.6|4201.6|28
1610722680000|2021-01-15 14:58:00|4207.6|4201.6|4210.1|4204.1|4210.1|4204.1|4207.1|4201.1|19
1610722690000|2021-01-15 14:58:10|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|6
1610722700000|2021-01-15 14:58:20|4209.1|4203.1|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|5
1610722710000|2021-01-15 14:58:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|14
1610722720000|2021-01-15 14:58:40|||||||||4
1610722730000|2021-01-15 14:58:50|4210.1|4204.1|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|28
1610722740000|2021-01-15 14:59:00|4211.1|4205.1|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|3
1610722750000|2021-01-15 14:59:10|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|47
1610722760000|2021-01-15 14:59:20|||||||||7
1610722770000|2021-01-15 14:59:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|6
1610722780000|2021-01-15 14:59:40|||||||||6
1610722790000|2021-01-15 14:59:50|4213.1|4207.1|4211.6|4205.6|4213.1|4207.1|4211.6|4205.6|42
1610722800000|2021-01-15 15:00:00|4212.1|4206.1|4207.6|4201.6|4212.1|4206.1|4207.6|4201.6|45
1610722810000|2021-01-15 15:00:10|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|28
1610722820000|2021-01-15 15:00:20|4208.1|4202.1|4201.7|4195.7|4208.1|4202.1|4201.7|4195.7|85
1610722830000|2021-01-15 15:00:30|4201.2|4195.2|4199.2|4193.2|4201.2|4195.2|4193.7|4187.7|60
1610722840000|2021-01-15 15:00:40|4198.7|4192.7|4198.2|4192.2|4198.7|4192.7|4196.2|4190.2|19
1610722850000|2021-01-15 15:00:50|4197.3|4191.3|4200.7|4194.7|4201.2|4195.2|4197.3|4191.3|34
1610722860000|2021-01-15 15:01:00|4201.2|4195.2|4200.2|4194.2|4201.2|4195.2|4199.8|4193.8|46
1610722870000|2021-01-15 15:01:10|4199.7|4193.7|4198.3|4192.3|4201.2|4195.2|4198.3|4192.3|43
1610722880000|2021-01-15 15:01:20|4197.8|4191.8|4196.3|4190.3|4197.8|4191.8|4196.3|4190.3|36
1610722890000|2021-01-15 15:01:30|4195.8|4189.8|4196.7|4190.7|4197.2|4191.2|4195.3|4189.3|30
1610722900000|2021-01-15 15:01:40|4197.2|4191.2|4200.2|4194.2|4200.2|4194.2|4197.2|4191.2|10
1610722910000|2021-01-15 15:01:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4
1610722920000|2021-01-15 15:02:00|4199.2|4193.2|4197.7|4191.7|4199.2|4193.2|4197.2|4191.2|22
1610722930000|2021-01-15 15:02:10|4197.2|4191.2|4199.2|4193.2|4199.7|4193.7|4197.2|4191.2|11
1610722940000|2021-01-15 15:02:20|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4199.2|4193.2|11
1610722950000|2021-01-15 15:02:30|4201.2|4195.2|4204.2|4198.2|4204.2|4198.2|4200.7|4194.7|37
1610722960000|2021-01-15 15:02:40|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|11
1610722970000|2021-01-15 15:02:50|4203.7|4197.7|4204.2|4198.2|4204.2|4198.2|4203.2|4197.2|20
1610722980000|2021-01-15 15:03:00|4202.2|4196.2|4203.2|4197.2|4204.2|4198.2|4202.2|4196.2|33
1610722990000|2021-01-15 15:03:10|4202.3|4196.3|4202.7|4196.7|4203.2|4197.2|4202.2|4196.2|17
1610723000000|2021-01-15 15:03:20|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|20
1610723010000|2021-01-15 15:03:30|4203.2|4197.2|4202.2|4196.2|4203.2|4197.2|4202.2|4196.2|8
1610723020000|2021-01-15 15:03:40|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.2|4196.2|14
1610723030000|2021-01-15 15:03:50|4202.7|4196.7|4202.2|4196.2|4202.7|4196.7|4202.2|4196.2|22
1610723040000|2021-01-15 15:04:00|4201.2|4195.2|4200.2|4194.2|4201.2|4195.2|4200.2|4194.2|46
1610723050000|2021-01-15 15:04:10|||||||||18
1610723060000|2021-01-15 15:04:20|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4197.2|4191.2|16
1610723070000|2021-01-15 15:04:30|4196.7|4190.7|4198.3|4192.3|4198.3|4192.3|4196.3|4190.3|156
1610723080000|2021-01-15 15:04:40|4197.8|4191.8|4197.7|4191.7|4198.3|4192.3|4197.3|4191.3|20
1610723090000|2021-01-15 15:04:50|4197.3|4191.3|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|4
1610723100000|2021-01-15 15:05:00|4196.3|4190.3|4199.2|4193.2|4199.2|4193.2|4195.2|4189.2|74
1610723110000|2021-01-15 15:05:10|4198.2|4192.2|4195.7|4189.7|4198.2|4192.2|4195.3|4189.3|27
1610723120000|2021-01-15 15:05:20|4195.3|4189.3|4198.7|4192.7|4198.7|4192.7|4195.3|4189.3|47
1610723130000|2021-01-15 15:05:30|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|12
1610723140000|2021-01-15 15:05:40|4198.7|4192.7|4195.3|4189.3|4198.7|4192.7|4195.2|4189.2|89
1610723150000|2021-01-15 15:05:50|4195.2|4189.2|4195.8|4189.8|4196.3|4190.3|4195.2|4189.2|10
1610723160000|2021-01-15 15:06:00|4196.3|4190.3|4196.2|4190.2|4196.7|4190.7|4195.3|4189.3|69
1610723170000|2021-01-15 15:06:10|4195.8|4189.8|4195.3|4189.3|4195.8|4189.8|4195.3|4189.3|5
1610723180000|2021-01-15 15:06:20|||||||||5
1610723190000|2021-01-15 15:06:30|4195.8|4189.8|4192.8|4186.8|4196.3|4190.3|4192.8|4186.8|19
1610723200000|2021-01-15 15:06:40|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.8|4186.8|6
1610723210000|2021-01-15 15:06:50|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.8|4186.8|6
1610723220000|2021-01-15 15:07:00|4193.3|4187.3|4192.3|4186.3|4193.3|4187.3|4191.3|4185.3|24
1610723230000|2021-01-15 15:07:10|4191.3|4185.3|4186.3|4180.3|4191.8|4185.8|4186.3|4180.3|116
1610723240000|2021-01-15 15:07:20|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|70
1610723250000|2021-01-15 15:07:30|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|43
1610723260000|2021-01-15 15:07:40|4187.3|4181.3|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|21
1610723270000|2021-01-15 15:07:50|4187.3|4181.3|4185.8|4179.8|4187.3|4181.3|4184.3|4178.3|28
1610723280000|2021-01-15 15:08:00|4185.3|4179.3|4183.8|4177.8|4185.3|4179.3|4183.3|4177.3|34
1610723290000|2021-01-15 15:08:10|4184.3|4178.3|4185.8|4179.8|4185.8|4179.8|4183.8|4177.8|20
1610723300000|2021-01-15 15:08:20|4185.3|4179.3|4187.8|4181.8|4188.3|4182.3|4185.3|4179.3|14
1610723310000|2021-01-15 15:08:30|4187.3|4181.3|4190.8|4184.8|4190.8|4184.8|4187.3|4181.3|21
1610723320000|2021-01-15 15:08:40|4191.3|4185.3|4190.3|4184.3|4191.3|4185.3|4189.8|4183.8|15
1610723330000|2021-01-15 15:08:50|4189.3|4183.3|4190.8|4184.8|4191.3|4185.3|4187.3|4181.3|22
1610723340000|2021-01-15 15:09:00|4190.3|4184.3|4191.3|4185.3|4192.3|4186.3|4189.8|4183.8|36
1610723350000|2021-01-15 15:09:10|4189.3|4183.3|4192.3|4186.3|4195.3|4189.3|4189.3|4183.3|30
1610723360000|2021-01-15 15:09:20|4193.3|4187.3|4190.8|4184.8|4193.3|4187.3|4190.8|4184.8|23
1610723370000|2021-01-15 15:09:30|4190.3|4184.3|4191.8|4185.8|4192.3|4186.3|4190.3|4184.3|23
1610723380000|2021-01-15 15:09:40|4192.3|4186.3|4194.2|4188.2|4194.2|4188.2|4191.3|4185.3|72
1610723390000|2021-01-15 15:09:50|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.3|4186.3|22
1610723400000|2021-01-15 15:10:00|4192.3|4186.3|4190.3|4184.3|4192.3|4186.3|4188.8|4182.8|27
1610723410000|2021-01-15 15:10:10|4189.3|4183.3|4189.2|4183.2|4190.3|4184.3|4189.2|4183.2|25
1610723420000|2021-01-15 15:10:20|4187.3|4181.3|4190.2|4184.2|4191.2|4185.2|4186.3|4180.3|63
1610723430000|2021-01-15 15:10:30|4189.7|4183.7|4190.3|4184.3|4190.3|4184.3|4188.3|4182.3|56
1610723440000|2021-01-15 15:10:40|4190.8|4184.8|4190.8|4184.8|4191.2|4185.2|4190.3|4184.3|31
1610723450000|2021-01-15 15:10:50|4190.3|4184.3|4189.3|4183.3|4190.3|4184.3|4188.8|4182.8|10
1610723460000|2021-01-15 15:11:00|4189.8|4183.8|4188.3|4182.3|4189.8|4183.8|4187.3|4181.3|40
1610723470000|2021-01-15 15:11:10|4187.8|4181.8|4186.8|4180.8|4188.3|4182.3|4186.8|4180.8|26
1610723480000|2021-01-15 15:11:20|4186.3|4180.3|4187.3|4181.3|4187.3|4181.3|4186.3|4180.3|11
1610723490000|2021-01-15 15:11:30|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4185.3|4179.3|15
1610723500000|2021-01-15 15:11:40|4185.3|4179.3|4186.3|4180.3|4186.3|4180.3|4184.8|4178.8|25
1610723510000|2021-01-15 15:11:50|4185.8|4179.8|4185.8|4179.8|4186.3|4180.3|4185.3|4179.3|8
1610723520000|2021-01-15 15:12:00|4186.3|4180.3|4187.8|4181.8|4188.3|4182.3|4185.3|4179.3|15
1610723530000|2021-01-15 15:12:10|4187.3|4181.3|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|12
1610723540000|2021-01-15 15:12:20|4187.8|4181.8|4188.3|4182.3|4189.3|4183.3|4187.3|4181.3|26
1610723550000|2021-01-15 15:12:30|4187.8|4181.8|4187.3|4181.3|4188.3|4182.3|4186.8|4180.8|13
1610723560000|2021-01-15 15:12:40|||||||||1
1610723570000|2021-01-15 15:12:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|13
1610723580000|2021-01-15 15:13:00|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4184.3|4178.3|51
1610723590000|2021-01-15 15:13:10|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|4
1610723600000|2021-01-15 15:13:20|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|2
1610723610000|2021-01-15 15:13:30|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|4
1610723620000|2021-01-15 15:13:40|4185.3|4179.3|4184.3|4178.3|4185.8|4179.8|4184.3|4178.3|30
1610723630000|2021-01-15 15:13:50|4183.3|4177.3|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|34
1610723640000|2021-01-15 15:14:00|4182.3|4176.3|4182.3|4176.3|4183.3|4177.3|4180.8|4174.8|21
1610723650000|2021-01-15 15:14:10|4181.3|4175.3|4182.3|4176.3|4182.3|4176.3|4181.3|4175.3|29
1610723660000|2021-01-15 15:14:20|4183.3|4177.3|4185.3|4179.3|4185.3|4179.3|4182.3|4176.3|27
1610723670000|2021-01-15 15:14:30|4185.8|4179.8|4186.8|4180.8|4186.8|4180.8|4185.3|4179.3|10
1610723680000|2021-01-15 15:14:40|4186.3|4180.3|4188.8|4182.8|4188.8|4182.8|4186.3|4180.3|22
1610723690000|2021-01-15 15:14:50|4188.3|4182.3|4189.3|4183.3|4189.3|4183.3|4188.3|4182.3|13
1610723700000|2021-01-15 15:15:00|4188.8|4182.8|4186.8|4180.8|4188.8|4182.8|4185.3|4179.3|70
1610723710000|2021-01-15 15:15:10|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4186.3|4180.3|13
1610723720000|2021-01-15 15:15:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|16
1610723730000|2021-01-15 15:15:30|4188.8|4182.8|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|6
1610723740000|2021-01-15 15:15:40|4190.2|4184.2|4190.3|4184.3|4190.3|4184.3|4190.2|4184.2|28
1610723750000|2021-01-15 15:15:50|4190.2|4184.2|4192.8|4186.8|4192.8|4186.8|4190.2|4184.2|45
1610723760000|2021-01-15 15:16:00|4193.3|4187.3|4190.3|4184.3|4193.3|4187.3|4190.3|4184.3|53
1610723770000|2021-01-15 15:16:10|4189.3|4183.3|4187.3|4181.3|4189.3|4183.3|4187.3|4181.3|12
1610723780000|2021-01-15 15:16:20|4186.8|4180.8|4185.3|4179.3|4186.8|4180.8|4185.3|4179.3|15
1610723790000|2021-01-15 15:16:30|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|18
1610723800000|2021-01-15 15:16:40|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|8
1610723810000|2021-01-15 15:16:50|4185.8|4179.8|4185.8|4179.8|4186.3|4180.3|4185.3|4179.3|9
1610723820000|2021-01-15 15:17:00|4186.3|4180.3|4188.3|4182.3|4188.3|4182.3|4186.3|4180.3|31
1610723830000|2021-01-15 15:17:10|4188.8|4182.8|4187.3|4181.3|4189.3|4183.3|4187.3|4181.3|15
1610723840000|2021-01-15 15:17:20|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|14
1610723850000|2021-01-15 15:17:30|4186.8|4180.8|4187.3|4181.3|4187.8|4181.8|4186.3|4180.3|23
1610723860000|2021-01-15 15:17:40|||||||||7
1610723870000|2021-01-15 15:17:50|4188.3|4182.3|4189.3|4183.3|4189.3|4183.3|4188.3|4182.3|23
1610723880000|2021-01-15 15:18:00|4190.3|4184.3|4189.3|4183.3|4190.3|4184.3|4188.3|4182.3|23
1610723890000|2021-01-15 15:18:10|4189.8|4183.8|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|7
1610723900000|2021-01-15 15:18:20|4190.2|4184.2|4191.3|4185.3|4191.3|4185.3|4190.2|4184.2|6
1610723910000|2021-01-15 15:18:30|4192.3|4186.3|4193.3|4187.3|4194.2|4188.2|4192.3|4186.3|20
1610723920000|2021-01-15 15:18:40|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.2|4186.2|8
1610723930000|2021-01-15 15:18:50|4192.2|4186.2|4192.3|4186.3|4192.3|4186.3|4191.3|4185.3|22
1610723940000|2021-01-15 15:19:00|4191.8|4185.8|4192.8|4186.8|4192.8|4186.8|4191.8|4185.8|20
1610723950000|2021-01-15 15:19:10|4192.3|4186.3|4194.3|4188.3|4194.3|4188.3|4192.3|4186.3|16
1610723960000|2021-01-15 15:19:20|4195.3|4189.3|4195.3|4189.3|4195.8|4189.8|4195.2|4189.2|24
1610723970000|2021-01-15 15:19:30|4194.3|4188.3|4193.8|4187.8|4195.3|4189.3|4193.8|4187.8|41
1610723980000|2021-01-15 15:19:40|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4193.3|4187.3|15
1610723990000|2021-01-15 15:19:50|4193.8|4187.8|4192.8|4186.8|4194.3|4188.3|4192.8|4186.8|20
1610724000000|2021-01-15 15:20:00|4193.3|4187.3|4192.3|4186.3|4193.3|4187.3|4192.3|4186.3|26
1610724010000|2021-01-15 15:20:10|4192.2|4186.2|4190.3|4184.3|4192.2|4186.2|4189.3|4183.3|30
1610724020000|2021-01-15 15:20:20|4189.3|4183.3|4189.3|4183.3|4189.8|4183.8|4187.3|4181.3|111
1610724030000|2021-01-15 15:20:30|4188.3|4182.3|4188.3|4182.3|4189.3|4183.3|4187.3|4181.3|29
1610724040000|2021-01-15 15:20:40|4189.3|4183.3|4188.3|4182.3|4190.3|4184.3|4188.3|4182.3|20
1610724050000|2021-01-15 15:20:50|4187.8|4181.8|4184.3|4178.3|4187.8|4181.8|4184.3|4178.3|24
1610724060000|2021-01-15 15:21:00|4184.8|4178.8|4184.3|4178.3|4185.3|4179.3|4184.3|4178.3|52
1610724070000|2021-01-15 15:21:10|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4181.3|4175.3|123
1610724080000|2021-01-15 15:21:20|4181.8|4175.8|4180.3|4174.3|4182.3|4176.3|4180.3|4174.3|46
1610724090000|2021-01-15 15:21:30|4179.8|4173.8|4181.8|4175.8|4181.8|4175.8|4179.3|4173.3|9
1610724100000|2021-01-15 15:21:40|4181.3|4175.3|4181.3|4175.3|4182.3|4176.3|4181.3|4175.3|8
1610724110000|2021-01-15 15:21:50|4181.8|4175.8|4183.3|4177.3|4183.8|4177.8|4181.3|4175.3|19
1610724120000|2021-01-15 15:22:00|4184.8|4178.8|4183.3|4177.3|4184.8|4178.8|4183.3|4177.3|32
1610724130000|2021-01-15 15:22:10|4183.8|4177.8|4184.3|4178.3|4184.3|4178.3|4183.8|4177.8|24
1610724140000|2021-01-15 15:22:20|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|24
1610724150000|2021-01-15 15:22:30|4181.3|4175.3|4177.3|4171.3|4181.3|4175.3|4177.3|4171.3|56
1610724160000|2021-01-15 15:22:40|4178.8|4172.8|4180.3|4174.3|4180.3|4174.3|4178.8|4172.8|45
1610724170000|2021-01-15 15:22:50|4179.3|4173.3|4178.3|4172.3|4179.3|4173.3|4178.3|4172.3|15
1610724180000|2021-01-15 15:23:00|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|7
1610724190000|2021-01-15 15:23:10|||||||||21
1610724200000|2021-01-15 15:23:20|4175.3|4169.3|4174.3|4168.3|4175.3|4169.3|4174.3|4168.3|61
1610724210000|2021-01-15 15:23:30|4173.3|4167.3|4170.4|4164.4|4173.3|4167.3|4170.4|4164.4|65
1610724220000|2021-01-15 15:23:40|4171.4|4165.4|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|58
1610724230000|2021-01-15 15:23:50|4170.9|4164.9|4172.4|4166.4|4172.4|4166.4|4170.9|4164.9|17
1610724240000|2021-01-15 15:24:00|4171.9|4165.9|4172.9|4166.9|4173.4|4167.4|4169.4|4163.4|88
1610724250000|2021-01-15 15:24:10|4173.4|4167.4|4175.9|4169.9|4176.8|4170.8|4172.4|4166.4|64
1610724260000|2021-01-15 15:24:20|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4174.4|4168.4|7
1610724270000|2021-01-15 15:24:30|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|37
1610724280000|2021-01-15 15:24:40|4173.9|4167.9|4172.4|4166.4|4173.9|4167.9|4172.4|4166.4|4
1610724290000|2021-01-15 15:24:50|4171.4|4165.4|4171.4|4165.4|4173.4|4167.4|4171.4|4165.4|29
1610724300000|2021-01-15 15:25:00|4169.9|4163.9|4165.4|4159.4|4169.9|4163.9|4165.4|4159.4|25
1610724310000|2021-01-15 15:25:10|4166.9|4160.9|4165.4|4159.4|4166.9|4160.9|4165.4|4159.4|33
1610724320000|2021-01-15 15:25:20|4165.9|4159.9|4167.9|4161.9|4167.9|4161.9|4165.9|4159.9|64
1610724330000|2021-01-15 15:25:30|4167.4|4161.4|4168.9|4162.9|4169.4|4163.4|4167.4|4161.4|47
1610724340000|2021-01-15 15:25:40|4169.4|4163.4|4176.3|4170.3|4176.4|4170.4|4169.4|4163.4|84
1610724350000|2021-01-15 15:25:50|4176.4|4170.4|4180.3|4174.3|4180.3|4174.3|4176.4|4170.4|34
1610724360000|2021-01-15 15:26:00|4181.3|4175.3|4180.3|4174.3|4182.3|4176.3|4179.8|4173.8|47
1610724370000|2021-01-15 15:26:10|4179.3|4173.3|4181.8|4175.8|4181.8|4175.8|4179.3|4173.3|19
1610724380000|2021-01-15 15:26:20|4182.3|4176.3|4185.3|4179.3|4185.3|4179.3|4182.3|4176.3|31
1610724390000|2021-01-15 15:26:30|4184.3|4178.3|4182.3|4176.3|4184.3|4178.3|4182.3|4176.3|15
1610724400000|2021-01-15 15:26:40|4182.8|4176.8|4184.8|4178.8|4184.8|4178.8|4182.3|4176.3|45
1610724410000|2021-01-15 15:26:50|4184.3|4178.3|4183.8|4177.8|4184.8|4178.8|4183.3|4177.3|12
1610724420000|2021-01-15 15:27:00|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|26
1610724430000|2021-01-15 15:27:10|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|5
1610724440000|2021-01-15 15:27:20|4180.3|4174.3|4177.3|4171.3|4180.3|4174.3|4177.3|4171.3|25
1610724450000|2021-01-15 15:27:30|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|5
1610724460000|2021-01-15 15:27:40|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|18
1610724470000|2021-01-15 15:27:50|4176.3|4170.3|4174.3|4168.3|4176.3|4170.3|4174.3|4168.3|17
1610724480000|2021-01-15 15:28:00|4173.8|4167.8|4172.8|4166.8|4174.3|4168.3|4172.3|4166.3|25
1610724490000|2021-01-15 15:28:10|4173.3|4167.3|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|18
1610724500000|2021-01-15 15:28:20|4174.8|4168.8|4175.3|4169.3|4175.3|4169.3|4174.8|4168.8|9
1610724510000|2021-01-15 15:28:30|4174.8|4168.8|4175.3|4169.3|4175.3|4169.3|4173.8|4167.8|17
1610724530000|2021-01-15 15:28:50|4174.8|4168.8|4175.3|4169.3|4175.3|4169.3|4174.3|4168.3|6
1610724540000|2021-01-15 15:29:00|4176.3|4170.3|4175.3|4169.3|4176.3|4170.3|4175.3|4169.3|22
1610724550000|2021-01-15 15:29:10|4176.3|4170.3|4177.8|4171.8|4179.3|4173.3|4176.3|4170.3|12
1610724560000|2021-01-15 15:29:20|4177.3|4171.3|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|6
1610724570000|2021-01-15 15:29:30|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4176.3|4170.3|15
1610724580000|2021-01-15 15:29:40|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|10
1610724590000|2021-01-15 15:29:50|4179.3|4173.3|4181.3|4175.3|4181.8|4175.8|4178.8|4172.8|49
1610724600000|2021-01-15 15:30:00|4180.8|4174.8|4177.8|4171.8|4180.8|4174.8|4177.3|4171.3|21
1610724610000|2021-01-15 15:30:10|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4178.3|4172.3|27
1610724620000|2021-01-15 15:30:20|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4178.3|4172.3|4
1610724630000|2021-01-15 15:30:30|4177.3|4171.3|4175.3|4169.3|4177.3|4171.3|4175.3|4169.3|27
1610724640000|2021-01-15 15:30:40|4174.3|4168.3|4175.3|4169.3|4177.3|4171.3|4174.3|4168.3|40
1610724650000|2021-01-15 15:30:50|4174.3|4168.3|4172.3|4166.3|4174.3|4168.3|4172.3|4166.3|23
1610724660000|2021-01-15 15:31:00|4173.3|4167.3|4171.3|4165.3|4173.3|4167.3|4170.3|4164.3|34
1610724670000|2021-01-15 15:31:10|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.3|4164.3|11
1610724680000|2021-01-15 15:31:20|4170.8|4164.8|4173.3|4167.3|4173.3|4167.3|4169.9|4163.9|14
1610724690000|2021-01-15 15:31:30|4174.3|4168.3|4174.3|4168.3|4175.3|4169.3|4173.3|4167.3|20
1610724700000|2021-01-15 15:31:40|4173.3|4167.3|4173.3|4167.3|4174.3|4168.3|4173.3|4167.3|24
1610724710000|2021-01-15 15:31:50|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|7
1610724720000|2021-01-15 15:32:00|4173.3|4167.3|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|16
1610724730000|2021-01-15 15:32:10|4172.3|4166.3|4172.3|4166.3|4173.3|4167.3|4171.3|4165.3|16
1610724740000|2021-01-15 15:32:20|4172.4|4166.4|4173.3|4167.3|4173.8|4167.8|4172.4|4166.4|15
1610724750000|2021-01-15 15:32:30|4172.3|4166.3|4171.3|4165.3|4172.8|4166.8|4171.3|4165.3|20
1610724760000|2021-01-15 15:32:40|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|5
1610724770000|2021-01-15 15:32:50|4170.8|4164.8|4170.3|4164.3|4171.8|4165.8|4170.3|4164.3|19
1610724780000|2021-01-15 15:33:00|4169.3|4163.3|4170.3|4164.3|4170.3|4164.3|4168.3|4162.3|22
1610724790000|2021-01-15 15:33:10|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|3
1610724800000|2021-01-15 15:33:20|4170.8|4164.8|4172.3|4166.3|4172.3|4166.3|4170.3|4164.3|12
1610724810000|2021-01-15 15:33:30|4171.3|4165.3|4170.8|4164.8|4171.3|4165.3|4170.3|4164.3|26
1610724820000|2021-01-15 15:33:40|4170.3|4164.3|4172.3|4166.3|4172.8|4166.8|4170.3|4164.3|17
1610724830000|2021-01-15 15:33:50|4171.9|4165.9|4172.3|4166.3|4172.3|4166.3|4170.8|4164.8|25
1610724840000|2021-01-15 15:34:00|4171.8|4165.8|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|6
1610724850000|2021-01-15 15:34:10|4171.4|4165.4|4171.8|4165.8|4173.8|4167.8|4171.3|4165.3|33
1610724860000|2021-01-15 15:34:20|4171.3|4165.3|4173.3|4167.3|4175.3|4169.3|4171.3|4165.3|49
1610724870000|2021-01-15 15:34:30|4174.3|4168.3|4173.3|4167.3|4174.3|4168.3|4173.3|4167.3|14
1610724880000|2021-01-15 15:34:40|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|4
1610724890000|2021-01-15 15:34:50|4175.3|4169.3|4172.3|4166.3|4175.3|4169.3|4172.3|4166.3|40
1610724900000|2021-01-15 15:35:00|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|6
1610724920000|2021-01-15 15:35:20|4172.8|4166.8|4171.3|4165.3|4172.8|4166.8|4171.3|4165.3|29
1610724930000|2021-01-15 15:35:30|4170.8|4164.8|4174.3|4168.3|4174.3|4168.3|4170.3|4164.3|49
1610724940000|2021-01-15 15:35:40|4173.3|4167.3|4174.3|4168.3|4176.3|4170.3|4173.3|4167.3|44
1610724950000|2021-01-15 15:35:50|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4172.3|4166.3|11
1610724960000|2021-01-15 15:36:00|4174.3|4168.3|4173.3|4167.3|4174.3|4168.3|4173.3|4167.3|12
1610724970000|2021-01-15 15:36:10|4173.8|4167.8|4174.3|4168.3|4175.3|4169.3|4173.3|4167.3|47
1610724980000|2021-01-15 15:36:20|4174.8|4168.8|4177.3|4171.3|4177.3|4171.3|4174.3|4168.3|56
1610724990000|2021-01-15 15:36:30|4178.3|4172.3|4177.3|4171.3|4179.3|4173.3|4177.3|4171.3|41
1610725000000|2021-01-15 15:36:40|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|23
1610725010000|2021-01-15 15:36:50|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4178.3|4172.3|19
1610725020000|2021-01-15 15:37:00|4179.8|4173.8|4177.3|4171.3|4179.8|4173.8|4177.3|4171.3|29
1610725030000|2021-01-15 15:37:10|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|15
1610725040000|2021-01-15 15:37:20|4176.3|4170.3|4175.3|4169.3|4176.3|4170.3|4175.3|4169.3|8
1610725050000|2021-01-15 15:37:30|4176.3|4170.3|4179.8|4173.8|4179.8|4173.8|4175.3|4169.3|42
1610725060000|2021-01-15 15:37:40|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|19
1610725070000|2021-01-15 15:37:50|4178.3|4172.3|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|16
1610725090000|2021-01-15 15:38:10|4178.8|4172.8|4177.3|4171.3|4178.8|4172.8|4177.3|4171.3|12
1610725100000|2021-01-15 15:38:20|4178.3|4172.3|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|9
1610725110000|2021-01-15 15:38:30|4177.8|4171.8|4177.8|4171.8|4178.3|4172.3|4177.3|4171.3|9
1610725120000|2021-01-15 15:38:40|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1610725130000|2021-01-15 15:38:50|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|14
1610725140000|2021-01-15 15:39:00|4175.3|4169.3|4176.3|4170.3|4177.3|4171.3|4175.3|4169.3|14
1610725150000|2021-01-15 15:39:10|4176.8|4170.8|4177.3|4171.3|4178.3|4172.3|4176.3|4170.3|24
1610725160000|2021-01-15 15:39:20|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|5
1610725170000|2021-01-15 15:39:30|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|6
1610725180000|2021-01-15 15:39:40|||||||||2
1610725190000|2021-01-15 15:39:50|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|6
1610725200000|2021-01-15 15:40:00|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4174.3|4168.3|28
1610725210000|2021-01-15 15:40:10|4174.3|4168.3|4175.3|4169.3|4175.3|4169.3|4174.3|4168.3|6
1610725230000|2021-01-15 15:40:30|4176.8|4170.8|4178.3|4172.3|4178.8|4172.8|4176.3|4170.3|9
1610725240000|2021-01-15 15:40:40|4177.3|4171.3|4176.8|4170.8|4177.8|4171.8|4176.3|4170.3|11
1610725250000|2021-01-15 15:40:50|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1610725260000|2021-01-15 15:41:00|4178.8|4172.8|4178.8|4172.8|4180.3|4174.3|4178.3|4172.3|18
1610725270000|2021-01-15 15:41:10|4180.3|4174.3|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|25
1610725280000|2021-01-15 15:41:20|4179.8|4173.8|4178.3|4172.3|4179.8|4173.8|4178.3|4172.3|5
1610725290000|2021-01-15 15:41:30|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|7
1610725300000|2021-01-15 15:41:40|4177.3|4171.3|4175.3|4169.3|4177.3|4171.3|4175.3|4169.3|19
1610725310000|2021-01-15 15:41:50|4174.8|4168.8|4175.8|4169.8|4175.8|4169.8|4174.3|4168.3|18
1610725320000|2021-01-15 15:42:00|4175.3|4169.3|4174.3|4168.3|4175.3|4169.3|4174.3|4168.3|7
1610725330000|2021-01-15 15:42:10|4173.3|4167.3|4172.8|4166.8|4173.3|4167.3|4172.3|4166.3|41
1610725340000|2021-01-15 15:42:20|4172.3|4166.3|4172.9|4166.9|4173.3|4167.3|4172.3|4166.3|15
1610725350000|2021-01-15 15:42:30|4172.4|4166.4|4172.3|4166.3|4172.9|4166.9|4172.3|4166.3|5
1610725370000|2021-01-15 15:42:50|4172.4|4166.4|4174.4|4168.4|4175.3|4169.3|4172.4|4166.4|5
1610725380000|2021-01-15 15:43:00|4174.3|4168.3|4174.4|4168.4|4175.3|4169.3|4174.3|4168.3|11
1610725390000|2021-01-15 15:43:10|4175.8|4169.8|4172.3|4166.3|4176.3|4170.3|4172.3|4166.3|68
1610725400000|2021-01-15 15:43:20|4172.4|4166.4|4171.8|4165.8|4172.8|4166.8|4171.3|4165.3|21
1610725410000|2021-01-15 15:43:30|4171.3|4165.3|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|7
1610725420000|2021-01-15 15:43:40|||||||||9
1610725430000|2021-01-15 15:43:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|7
1610725440000|2021-01-15 15:44:00|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|3
1610725450000|2021-01-15 15:44:10|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|14
1610725460000|2021-01-15 15:44:20|4171.3|4165.3|4172.4|4166.4|4172.4|4166.4|4171.3|4165.3|13
1610725470000|2021-01-15 15:44:30|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|8
1610725480000|2021-01-15 15:44:40|4172.4|4166.4|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|1
1610725490000|2021-01-15 15:44:50|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|27
1610725500000|2021-01-15 15:45:00|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|10
1610725510000|2021-01-15 15:45:10|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|6
1610725520000|2021-01-15 15:45:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|5
1610725530000|2021-01-15 15:45:30|4167.4|4161.4|4167.4|4161.4|4168.4|4162.4|4167.4|4161.4|20
1610725540000|2021-01-15 15:45:40|4169.4|4163.4|4171.4|4165.4|4171.4|4165.4|4169.4|4163.4|84
1610725550000|2021-01-15 15:45:50|4170.4|4164.4|4171.4|4165.4|4171.9|4165.9|4170.4|4164.4|13
1610725560000|2021-01-15 15:46:00|4170.9|4164.9|4167.4|4161.4|4170.9|4164.9|4167.4|4161.4|10
1610725570000|2021-01-15 15:46:10|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|19
1610725580000|2021-01-15 15:46:20|4166.4|4160.4|4164.4|4158.4|4166.4|4160.4|4164.4|4158.4|14
1610725590000|2021-01-15 15:46:30|4164.9|4158.9|4166.4|4160.4|4166.4|4160.4|4164.4|4158.4|50
1610725600000|2021-01-15 15:46:40|4167.4|4161.4|4169.4|4163.4|4169.4|4163.4|4167.4|4161.4|14
1610725610000|2021-01-15 15:46:50|4169.9|4163.9|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|6
1610725620000|2021-01-15 15:47:00|4171.4|4165.4|4171.9|4165.9|4172.4|4166.4|4171.4|4165.4|15
1610725630000|2021-01-15 15:47:10|4172.4|4166.4|4170.4|4164.4|4173.4|4167.4|4170.4|4164.4|34
1610725640000|2021-01-15 15:47:20|4170.9|4164.9|4173.4|4167.4|4173.4|4167.4|4170.4|4164.4|27
1610725650000|2021-01-15 15:47:30|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|3
1610725660000|2021-01-15 15:47:40|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|16
1610725670000|2021-01-15 15:47:50|4171.4|4165.4|4173.4|4167.4|4173.4|4167.4|4170.4|4164.4|53
1610725680000|2021-01-15 15:48:00|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|14
1610725690000|2021-01-15 15:48:10|||||||||3
1610725700000|2021-01-15 15:48:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|6
1610725710000|2021-01-15 15:48:30|||||||||1
1610725720000|2021-01-15 15:48:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|12
1610725740000|2021-01-15 15:49:00|4173.9|4167.9|4171.4|4165.4|4173.9|4167.9|4171.4|4165.4|23
1610725750000|2021-01-15 15:49:10|4170.4|4164.4|4166.4|4160.4|4170.4|4164.4|4166.4|4160.4|38
1610725760000|2021-01-15 15:49:20|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|16
1610725770000|2021-01-15 15:49:30|4166.9|4160.9|4166.9|4160.9|4167.4|4161.4|4166.4|4160.4|11
1610725780000|2021-01-15 15:49:40|4167.4|4161.4|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|7
1610725790000|2021-01-15 15:49:50|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|6
1610725800000|2021-01-15 15:50:00|4166.4|4160.4|4168.4|4162.4|4169.4|4163.4|4165.4|4159.4|33
1610725810000|2021-01-15 15:50:10|4170.4|4164.4|4172.4|4166.4|4172.4|4166.4|4170.4|4164.4|49
1610725820000|2021-01-15 15:50:20|4171.4|4165.4|4169.4|4163.4|4171.4|4165.4|4169.4|4163.4|94
1610725830000|2021-01-15 15:50:30|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|13
1610725840000|2021-01-15 15:50:40|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|5
1610725850000|2021-01-15 15:50:50|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.4|4163.4|10
1610725860000|2021-01-15 15:51:00|4169.4|4163.4|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|7
1610725870000|2021-01-15 15:51:10|4169.4|4163.4|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|17
1610725880000|2021-01-15 15:51:20|||||||||4
1610725890000|2021-01-15 15:51:30|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|8
1610725900000|2021-01-15 15:51:40|4168.4|4162.4|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|3
1610725910000|2021-01-15 15:51:50|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|5
1610725920000|2021-01-15 15:52:00|4167.9|4161.9|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|23
1610725930000|2021-01-15 15:52:10|||||||||2
1610725950000|2021-01-15 15:52:30|||||||||2
1610725970000|2021-01-15 15:52:50|4168.4|4162.4|4169.4|4163.4|4169.4|4163.4|4167.4|4161.4|31
1610725980000|2021-01-15 15:53:00|4170.4|4164.4|4171.4|4165.4|4171.9|4165.9|4170.4|4164.4|16
1610725990000|2021-01-15 15:53:10|4171.9|4165.9|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|8
1610726000000|2021-01-15 15:53:20|||||||||3
1610726010000|2021-01-15 15:53:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|3
1610726020000|2021-01-15 15:53:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|14
1610726030000|2021-01-15 15:53:50|||||||||1
1610726040000|2021-01-15 15:54:00|4171.9|4165.9|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|15
1610726050000|2021-01-15 15:54:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4
1610726060000|2021-01-15 15:54:20|||||||||6
1610726070000|2021-01-15 15:54:30|||||||||19
1610726080000|2021-01-15 15:54:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|24
1610726090000|2021-01-15 15:54:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4
1610726100000|2021-01-15 15:55:00|4170.9|4164.9|4171.4|4165.4|4172.4|4166.4|4170.4|4164.4|55
1610726110000|2021-01-15 15:55:10|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|16
1610726130000|2021-01-15 15:55:30|||||||||6
1610726140000|2021-01-15 15:55:40|||||||||10
1610726150000|2021-01-15 15:55:50|||||||||5
1610726160000|2021-01-15 15:56:00|4169.3|4163.3|4167.4|4161.4|4169.3|4163.3|4167.4|4161.4|11
1610726170000|2021-01-15 15:56:10|||||||||20
1610726180000|2021-01-15 15:56:20|||||||||7
1610726190000|2021-01-15 15:56:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|17
1610726200000|2021-01-15 15:56:40|4167.4|4161.4|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|25
1610726210000|2021-01-15 15:56:50|||||||||2
1610726220000|2021-01-15 15:57:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|112
1610726230000|2021-01-15 15:57:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|18
1610726240000|2021-01-15 15:57:20|||||||||5
1610726250000|2021-01-15 15:57:30|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|11
1610726260000|2021-01-15 15:57:40|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|18
1610726270000|2021-01-15 15:57:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|13
1610726280000|2021-01-15 15:58:00|4163.4|4157.4|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|23
1610726290000|2021-01-15 15:58:10|4161.9|4155.9|4161|4155|4162.4|4156.4|4161|4155|27
1610726300000|2021-01-15 15:58:20|4160.5|4154.5|4159.5|4153.5|4160.5|4154.5|4159.5|4153.5|11
1610726310000|2021-01-15 15:58:30|4163.4|4157.4|4164.4|4158.4|4166.4|4160.4|4163.4|4157.4|61
1610726320000|2021-01-15 15:58:40|4165.4|4159.4|4166.4|4160.4|4166.4|4160.4|4165.4|4159.4|15
1610726330000|2021-01-15 15:58:50|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4
1610726340000|2021-01-15 15:59:00|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|9
1610726350000|2021-01-15 15:59:10|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4168.4|4162.4|40
1610726360000|2021-01-15 15:59:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|14
1610726370000|2021-01-15 15:59:30|4168.4|4162.4|4169.4|4163.4|4169.9|4163.9|4168.4|4162.4|5
1610726380000|2021-01-15 15:59:40|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|2
1610726390000|2021-01-15 15:59:50|||||||||2
1610726400000|2021-01-15 16:00:00|4168.9|4162.9|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|15
1610726420000|2021-01-15 16:00:20|4167.4|4161.4|4165.4|4159.4|4167.4|4161.4|4165.4|4159.4|20
1610726430000|2021-01-15 16:00:30|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|8
1610726440000|2021-01-15 16:00:40|4166.4|4160.4|4165.4|4159.4|4166.4|4160.4|4165.4|4159.4|11
1610726450000|2021-01-15 16:00:50|4166.4|4160.4|4164.9|4158.9|4166.4|4160.4|4164.9|4158.9|30
1610726460000|2021-01-15 16:01:00|4165.4|4159.4|4162.4|4156.4|4165.4|4159.4|4161.5|4155.5|19
1610726470000|2021-01-15 16:01:10|4162.5|4156.5|4163.4|4157.4|4163.4|4157.4|4162.5|4156.5|11
1610726480000|2021-01-15 16:01:20|4162.5|4156.5|4163.4|4157.4|4163.4|4157.4|4162.5|4156.5|11
1610726490000|2021-01-15 16:01:30|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|5
1610726500000|2021-01-15 16:01:40|4163|4157|4163|4157|4163.4|4157.4|4163|4157|11
1610726510000|2021-01-15 16:01:50|4162.5|4156.5|4164|4158|4164|4158|4162.5|4156.5|13
1610726520000|2021-01-15 16:02:00|4164.4|4158.4|4164.9|4158.9|4165.9|4159.9|4162.5|4156.5|34
1610726530000|2021-01-15 16:02:10|4164.4|4158.4|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|9
1610726540000|2021-01-15 16:02:20|||||||||3
1610726550000|2021-01-15 16:02:30|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|12
1610726560000|2021-01-15 16:02:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|11
1610726570000|2021-01-15 16:02:50|4164.9|4158.9|4165.4|4159.4|4165.9|4159.9|4164.4|4158.4|22
1610726580000|2021-01-15 16:03:00|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|15
1610726590000|2021-01-15 16:03:10|||||||||9
1610726600000|2021-01-15 16:03:20|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|5
1610726610000|2021-01-15 16:03:30|4161.5|4155.5|4163.5|4157.5|4163.5|4157.5|4161.5|4155.5|20
1610726620000|2021-01-15 16:03:40|||||||||1
1610726630000|2021-01-15 16:03:50|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|14
1610726640000|2021-01-15 16:04:00|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|2
1610726650000|2021-01-15 16:04:10|4164.5|4158.5|4163.5|4157.5|4165.4|4159.4|4163.5|4157.5|18
1610726660000|2021-01-15 16:04:20|||||||||4
1610726690000|2021-01-15 16:04:50|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|11
1610726700000|2021-01-15 16:05:00|4163.5|4157.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|15
1610726710000|2021-01-15 16:05:10|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|23
1610726730000|2021-01-15 16:05:30|||||||||3
1610726740000|2021-01-15 16:05:40|4165|4159|4161.5|4155.5|4165|4159|4161.5|4155.5|34
1610726750000|2021-01-15 16:05:50|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4161.5|4155.5|24
1610726760000|2021-01-15 16:06:00|||||||||4
1610726770000|2021-01-15 16:06:10|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|4
1610726780000|2021-01-15 16:06:20|4162.5|4156.5|4160.5|4154.5|4162.5|4156.5|4160.5|4154.5|85
1610726790000|2021-01-15 16:06:30|||||||||11
1610726800000|2021-01-15 16:06:40|4161|4155|4161.5|4155.5|4161.5|4155.5|4160.5|4154.5|15
1610726810000|2021-01-15 16:06:50|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|15
1610726820000|2021-01-15 16:07:00|||||||||4
1610726830000|2021-01-15 16:07:10|4160|4154|4160.5|4154.5|4160.5|4154.5|4159.5|4153.5|26
1610726840000|2021-01-15 16:07:20|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|12
1610726850000|2021-01-15 16:07:30|4163.4|4157.4|4160.5|4154.5|4164.5|4158.5|4160.5|4154.5|30
1610726860000|2021-01-15 16:07:40|4162|4156|4160.5|4154.5|4162|4156|4160.5|4154.5|23
1610726870000|2021-01-15 16:07:50|4159.5|4153.5|4159.5|4153.5|4160|4154|4159.5|4153.5|11
1610726880000|2021-01-15 16:08:00|4159|4153|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|16
1610726890000|2021-01-15 16:08:10|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|26
1610726900000|2021-01-15 16:08:20|||||||||30
1610726910000|2021-01-15 16:08:30|||||||||15
1610726920000|2021-01-15 16:08:40|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|39
1610726930000|2021-01-15 16:08:50|4157.6|4151.6|4157.5|4151.5|4158.5|4152.5|4157.5|4151.5|19
1610726940000|2021-01-15 16:09:00|4158.5|4152.5|4155.5|4149.5|4158.5|4152.5|4155.5|4149.5|51
1610726950000|2021-01-15 16:09:10|4156|4150|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|33
1610726960000|2021-01-15 16:09:20|4156.1|4150.1|4154.5|4148.5|4156.1|4150.1|4154.5|4148.5|50
1610726970000|2021-01-15 16:09:30|4153.6|4147.6|4153.6|4147.6|4154.5|4148.5|4153.6|4147.6|36
1610726980000|2021-01-15 16:09:40|4154.5|4148.5|4153.6|4147.6|4154.5|4148.5|4153.6|4147.6|11
1610726990000|2021-01-15 16:09:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|8
1610727000000|2021-01-15 16:10:00|4153.6|4147.6|4150.6|4144.6|4153.6|4147.6|4150.6|4144.6|68
1610727010000|2021-01-15 16:10:10|4151.6|4145.6|4153.6|4147.6|4153.6|4147.6|4151.6|4145.6|47
1610727020000|2021-01-15 16:10:20|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4152.6|4146.6|11
1610727030000|2021-01-15 16:10:30|4154.1|4148.1|4153.6|4147.6|4154.5|4148.5|4153.6|4147.6|7
1610727040000|2021-01-15 16:10:40|4153.5|4147.5|4155.1|4149.1|4155.1|4149.1|4152.6|4146.6|26
1610727050000|2021-01-15 16:10:50|4155.6|4149.6|4156|4150|4156.5|4150.5|4155.6|4149.6|10
1610727060000|2021-01-15 16:11:00|4156.5|4150.5|4155.5|4149.5|4156.5|4150.5|4155.5|4149.5|3
1610727070000|2021-01-15 16:11:10|4154.5|4148.5|4155.6|4149.6|4156|4150|4154.5|4148.5|24
1610727080000|2021-01-15 16:11:20|4156.5|4150.5|4157.5|4151.5|4157.5|4151.5|4156.1|4150.1|11
1610727090000|2021-01-15 16:11:30|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|9
1610727100000|2021-01-15 16:11:40|4157.5|4151.5|4158|4152|4158.5|4152.5|4157.5|4151.5|20
1610727110000|2021-01-15 16:11:50|4158.5|4152.5|4160.5|4154.5|4160.5|4154.5|4158.5|4152.5|14
1610727120000|2021-01-15 16:12:00|4160|4154|4159.5|4153.5|4160|4154|4159|4153|19
1610727130000|2021-01-15 16:12:10|4159|4153|4158.5|4152.5|4159|4153|4158.5|4152.5|7
1610727140000|2021-01-15 16:12:20|4157.5|4151.5|4155.5|4149.5|4157.5|4151.5|4155.5|4149.5|39
1610727150000|2021-01-15 16:12:30|4154.5|4148.5|4157.5|4151.5|4157.5|4151.5|4154.5|4148.5|28
1610727160000|2021-01-15 16:12:40|4157|4151|4156.5|4150.5|4157.5|4151.5|4156.5|4150.5|5
1610727170000|2021-01-15 16:12:50|4157.5|4151.5|4158.5|4152.5|4159.4|4153.4|4157|4151|50
1610727180000|2021-01-15 16:13:00|4159|4153|4159|4153|4160.5|4154.5|4159|4153|24
1610727190000|2021-01-15 16:13:10|4158.5|4152.5|4160.5|4154.5|4160.5|4154.5|4158.5|4152.5|32
1610727200000|2021-01-15 16:13:20|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|10
1610727210000|2021-01-15 16:13:30|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|18
1610727220000|2021-01-15 16:13:40|4163.5|4157.5|4164.4|4158.4|4164.5|4158.5|4163.5|4157.5|42
1610727230000|2021-01-15 16:13:50|4165.4|4159.4|4165.4|4159.4|4165.5|4159.5|4165.4|4159.4|25
1610727240000|2021-01-15 16:14:00|4165.9|4159.9|4164.5|4158.5|4166.4|4160.4|4164.5|4158.5|19
1610727250000|2021-01-15 16:14:10|||||||||9
1610727260000|2021-01-15 16:14:20|4164.4|4158.4|4164.5|4158.5|4164.5|4158.5|4164.4|4158.4|10
1610727270000|2021-01-15 16:14:30|4165|4159|4165|4159|4165|4159|4165|4159|13
1610727280000|2021-01-15 16:14:40|4165.4|4159.4|4165.5|4159.5|4165.5|4159.5|4165.4|4159.4|0
1610727290000|2021-01-15 16:14:50|4165.4|4159.4|4164.5|4158.5|4165.4|4159.4|4164.5|4158.5|15
1610727300000|2021-01-15 16:15:00|4164.4|4158.4|4162.5|4156.5|4164.4|4158.4|4162.5|4156.5|11
1610727310000|2021-01-15 16:15:10|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4
1610727330000|2021-01-15 16:15:30|4160|4154|4160|4154|4160|4154|4159.5|4153.5|3
1610727340000|2021-01-15 16:15:40|4160.5|4154.5|4162|4156|4162|4156|4160.5|4154.5|17
1610727350000|2021-01-15 16:15:50|4161|4155|4160|4154|4161|4155|4160|4154|6
1610727360000|2021-01-15 16:16:00|4159.5|4153.5|4160|4154|4160.5|4154.5|4159.5|4153.5|5
1610727370000|2021-01-15 16:16:10|4160.5|4154.5|4160|4154|4160.5|4154.5|4159.5|4153.5|3
1610727380000|2021-01-15 16:16:20|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1610727390000|2021-01-15 16:16:30|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|4
1610727400000|2021-01-15 16:16:40|4162.5|4156.5|4161.5|4155.5|4162.5|4156.5|4160.5|4154.5|23
1610727410000|2021-01-15 16:16:50|4162|4156|4163.5|4157.5|4163.5|4157.5|4162|4156|11
1610727420000|2021-01-15 16:17:00|4164.5|4158.5|4163.5|4157.5|4165|4159|4163.5|4157.5|19
1610727430000|2021-01-15 16:17:10|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|8
1610727440000|2021-01-15 16:17:20|||||||||3
1610727450000|2021-01-15 16:17:30|||||||||4
1610727460000|2021-01-15 16:17:40|4163|4157|4163.5|4157.5|4163.5|4157.5|4163|4157|8
1610727470000|2021-01-15 16:17:50|4163|4157|4162.5|4156.5|4163|4157|4162.5|4156.5|1
1610727480000|2021-01-15 16:18:00|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|6
1610727490000|2021-01-15 16:18:10|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|13
1610727500000|2021-01-15 16:18:20|4163|4157|4161.5|4155.5|4163|4157|4161.5|4155.5|7
1610727510000|2021-01-15 16:18:30|4161|4155|4161.5|4155.5|4161.5|4155.5|4161|4155|0
1610727520000|2021-01-15 16:18:40|4161|4155|4161.5|4155.5|4161.5|4155.5|4161|4155|0
1610727530000|2021-01-15 16:18:50|4161|4155|4159.5|4153.5|4161.5|4155.5|4159.5|4153.5|23
1610727540000|2021-01-15 16:19:00|4160.4|4154.4|4159.5|4153.5|4160.5|4154.5|4159|4153|8
1610727550000|2021-01-15 16:19:10|4160|4154|4159.5|4153.5|4160|4154|4159.5|4153.5|2
1610727560000|2021-01-15 16:19:20|4159.4|4153.4|4160.5|4154.5|4161|4155|4159.4|4153.4|13
1610727570000|2021-01-15 16:19:30|4160|4154|4161.5|4155.5|4161.5|4155.5|4160|4154|6
1610727580000|2021-01-15 16:19:40|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|2
1610727590000|2021-01-15 16:19:50|4162|4156|4161.4|4155.4|4162|4156|4160.5|4154.5|12
1610727600000|2021-01-15 16:20:00|4161.9|4155.9|4161.5|4155.5|4162.4|4156.4|4161.4|4155.4|18
1610727610000|2021-01-15 16:20:10|4161.9|4155.9|4161.9|4155.9|4162.4|4156.4|4161.5|4155.5|9
1610727620000|2021-01-15 16:20:20|4162.4|4156.4|4162.4|4156.4|4163.4|4157.4|4161.4|4155.4|10
1610727630000|2021-01-15 16:20:30|4161.9|4155.9|4165.4|4159.4|4166.4|4160.4|4161.4|4155.4|140
1610727640000|2021-01-15 16:20:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|13
1610727650000|2021-01-15 16:20:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|13
1610727660000|2021-01-15 16:21:00|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4162.9|4156.9|11
1610727670000|2021-01-15 16:21:10|4163.5|4157.5|4165.9|4159.9|4165.9|4159.9|4163.5|4157.5|27
1610727680000|2021-01-15 16:21:20|4165.4|4159.4|4166.4|4160.4|4166.4|4160.4|4165.4|4159.4|9
1610727690000|2021-01-15 16:21:30|4166.9|4160.9|4168.4|4162.4|4168.4|4162.4|4166.4|4160.4|21
1610727700000|2021-01-15 16:21:40|4168.9|4162.9|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|22
1610727710000|2021-01-15 16:21:50|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|25
1610727720000|2021-01-15 16:22:00|4169.9|4163.9|4167.9|4161.9|4169.9|4163.9|4167.4|4161.4|31
1610727730000|2021-01-15 16:22:10|4168.4|4162.4|4166.4|4160.4|4168.4|4162.4|4166.4|4160.4|45
1610727740000|2021-01-15 16:22:20|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|8
1610727750000|2021-01-15 16:22:30|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.4|4159.4|11
1610727760000|2021-01-15 16:22:40|4166.4|4160.4|4167.4|4161.4|4167.4|4161.4|4165.9|4159.9|17
1610727770000|2021-01-15 16:22:50|4166.4|4160.4|4166.5|4160.5|4166.9|4160.9|4166.4|4160.4|4
1610727780000|2021-01-15 16:23:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|11
1610727790000|2021-01-15 16:23:10|||||||||8
1610727800000|2021-01-15 16:23:20|4165.5|4159.5|4167.4|4161.4|4167.4|4161.4|4165.5|4159.5|39
1610727810000|2021-01-15 16:23:30|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|26
1610727820000|2021-01-15 16:23:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|20
1610727830000|2021-01-15 16:23:50|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|4
1610727840000|2021-01-15 16:24:00|4169.9|4163.9|4169.4|4163.4|4169.9|4163.9|4169.4|4163.4|10
1610727850000|2021-01-15 16:24:10|||||||||3
1610727860000|2021-01-15 16:24:20|||||||||2
1610727870000|2021-01-15 16:24:30|4170.4|4164.4|4172.4|4166.4|4172.4|4166.4|4170.4|4164.4|179
1610727880000|2021-01-15 16:24:40|||||||||11
1610727890000|2021-01-15 16:24:50|||||||||127
1610727900000|2021-01-15 16:25:00|4171|4165|4171|4165|4171.4|4165.4|4171|4165|20
1610727910000|2021-01-15 16:25:10|4170.5|4164.5|4170.4|4164.4|4170.5|4164.5|4169.5|4163.5|47
1610727920000|2021-01-15 16:25:20|4170|4164|4170|4164|4170|4164|4170|4164|14
1610727930000|2021-01-15 16:25:30|4169.9|4163.9|4167.5|4161.5|4169.9|4163.9|4167.5|4161.5|31
1610727950000|2021-01-15 16:25:50|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|8
1610727960000|2021-01-15 16:26:00|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.4|4161.4|5
1610727970000|2021-01-15 16:26:10|4168.9|4162.9|4168.5|4162.5|4169.4|4163.4|4168.5|4162.5|62
1610727980000|2021-01-15 16:26:20|4168.4|4162.4|4168.5|4162.5|4168.5|4162.5|4168.4|4162.4|3
1610727990000|2021-01-15 16:26:30|4168.4|4162.4|4168.4|4162.4|4168.5|4162.5|4168.4|4162.4|0
1610728000000|2021-01-15 16:26:40|4168.5|4162.5|4173.4|4167.4|4173.4|4167.4|4168.4|4162.4|86
1610728010000|2021-01-15 16:26:50|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|4
1610728020000|2021-01-15 16:27:00|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.4|4166.4|23
1610728030000|2021-01-15 16:27:10|4173.4|4167.4|4176.4|4170.4|4176.4|4170.4|4172.4|4166.4|38
1610728040000|2021-01-15 16:27:20|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|34
1610728050000|2021-01-15 16:27:30|4177.3|4171.3|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|178
1610728060000|2021-01-15 16:27:40|4176.9|4170.9|4176.9|4170.9|4177.4|4171.4|4176.3|4170.3|16
1610728070000|2021-01-15 16:27:50|4176.8|4170.8|4176.4|4170.4|4177.3|4171.3|4176.3|4170.3|11
1610728080000|2021-01-15 16:28:00|4177.3|4171.3|4176.4|4170.4|4177.3|4171.3|4176.4|4170.4|59
1610728090000|2021-01-15 16:28:10|4176.3|4170.3|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|17
1610728100000|2021-01-15 16:28:20|4178.3|4172.3|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|21
1610728110000|2021-01-15 16:28:30|4180.2|4174.2|4181.3|4175.3|4181.3|4175.3|4180.2|4174.2|136
1610728120000|2021-01-15 16:28:40|4184.3|4178.3|4184.7|4178.7|4184.7|4178.7|4183.2|4177.2|345
1610728130000|2021-01-15 16:28:50|4184.2|4178.2|4184.3|4178.3|4184.7|4178.7|4184.2|4178.2|25
1610728140000|2021-01-15 16:29:00|4185.2|4179.2|4186.8|4180.8|4187.3|4181.3|4184.3|4178.3|123
1610728150000|2021-01-15 16:29:10|4187.2|4181.2|4186.3|4180.3|4187.3|4181.3|4186.3|4180.3|38
1610728160000|2021-01-15 16:29:20|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4186.3|4180.3|55
1610728170000|2021-01-15 16:29:30|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|64
1610728180000|2021-01-15 16:29:40|4187.8|4181.8|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|69
1610728190000|2021-01-15 16:29:50|4187.8|4181.8|4198.8|4192.8|4200.2|4194.2|4187.8|4181.8|34
1610728200000|2021-01-15 16:30:00|4200.2|4194.2|4201.7|4195.7|4202.7|4196.7|4198.7|4192.7|125
1610728210000|2021-01-15 16:30:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4199.2|4193.2|52
1610728220000|2021-01-15 16:30:20|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|19
1610728230000|2021-01-15 16:30:30|4201.7|4195.7|4201.2|4195.2|4202.2|4196.2|4201.2|4195.2|43
1610728240000|2021-01-15 16:30:40|4200.2|4194.2|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|17
1610728250000|2021-01-15 16:30:50|4202.1|4196.1|4203.2|4197.2|4203.2|4197.2|4202.1|4196.1|80
1610728260000|2021-01-15 16:31:00|4204.2|4198.2|4205.2|4199.2|4205.2|4199.2|4203.2|4197.2|43
1610728270000|2021-01-15 16:31:10|4204.2|4198.2|4204.7|4198.7|4205.2|4199.2|4204.2|4198.2|40
1610728280000|2021-01-15 16:31:20|4204.2|4198.2|4200.2|4194.2|4204.2|4198.2|4200.2|4194.2|11
1610728290000|2021-01-15 16:31:30|4195.2|4189.2|4192.3|4186.3|4196.7|4190.7|4192.3|4186.3|149
1610728300000|2021-01-15 16:31:40|4191.8|4185.8|4195.7|4189.7|4195.7|4189.7|4191.3|4185.3|19
1610728310000|2021-01-15 16:31:50|4195.2|4189.2|4196.2|4190.2|4196.7|4190.7|4195.2|4189.2|9
1610728320000|2021-01-15 16:32:00|4197.2|4191.2|4201.2|4195.2|4201.2|4195.2|4197.2|4191.2|17
1610728330000|2021-01-15 16:32:10|4204.2|4198.2|4204.6|4198.6|4205.1|4199.1|4204.2|4198.2|64
1610728340000|2021-01-15 16:32:20|4204.2|4198.2|4205.2|4199.2|4205.2|4199.2|4204.2|4198.2|13
1610728350000|2021-01-15 16:32:30|4204.2|4198.2|4203.6|4197.6|4205.1|4199.1|4203.6|4197.6|33
1610728360000|2021-01-15 16:32:40|4203.2|4197.2|4202.2|4196.2|4204.1|4198.1|4202.2|4196.2|40
1610728370000|2021-01-15 16:32:50|4201.6|4195.6|4201.2|4195.2|4201.6|4195.6|4201.2|4195.2|2
1610728380000|2021-01-15 16:33:00|4200.2|4194.2|4200.2|4194.2|4201.1|4195.1|4200.2|4194.2|24
1610728390000|2021-01-15 16:33:10|||||||||2
1610728400000|2021-01-15 16:33:20|4199.7|4193.7|4198.2|4192.2|4199.7|4193.7|4198.2|4192.2|11
1610728410000|2021-01-15 16:33:30|||||||||13
1610728420000|2021-01-15 16:33:40|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4197.2|4191.2|28
1610728430000|2021-01-15 16:33:50|4199.7|4193.7|4198.2|4192.2|4199.7|4193.7|4198.2|4192.2|11
1610728440000|2021-01-15 16:34:00|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|8
1610728450000|2021-01-15 16:34:10|4199.7|4193.7|4198.2|4192.2|4199.7|4193.7|4198.2|4192.2|10
1610728460000|2021-01-15 16:34:20|4199.2|4193.2|4200.7|4194.7|4200.7|4194.7|4199.2|4193.2|8
1610728470000|2021-01-15 16:34:30|4200.2|4194.2|4201.2|4195.2|4202.2|4196.2|4199.2|4193.2|33
1610728480000|2021-01-15 16:34:40|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|5
1610728490000|2021-01-15 16:34:50|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.7|4195.7|4
1610728500000|2021-01-15 16:35:00|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.2|4195.2|8
1610728510000|2021-01-15 16:35:10|4201.2|4195.2|4205.7|4199.7|4206.2|4200.2|4200.7|4194.7|57
1610728520000|2021-01-15 16:35:20|4206.2|4200.2|4204.2|4198.2|4206.2|4200.2|4202.2|4196.2|37
1610728530000|2021-01-15 16:35:30|4205.7|4199.7|4205.2|4199.2|4205.7|4199.7|4205.2|4199.2|19
1610728540000|2021-01-15 16:35:40|||||||||39
1610728550000|2021-01-15 16:35:50|||||||||2
1610728560000|2021-01-15 16:36:00|||||||||1
1610728570000|2021-01-15 16:36:10|||||||||8
1610728580000|2021-01-15 16:36:20|||||||||9
1610728590000|2021-01-15 16:36:30|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|21
1610728600000|2021-01-15 16:36:40|4204.7|4198.7|4201.2|4195.2|4204.7|4198.7|4201.2|4195.2|55
1610728610000|2021-01-15 16:36:50|4201.7|4195.7|4200.2|4194.2|4201.7|4195.7|4200.2|4194.2|20
1610728620000|2021-01-15 16:37:00|4200.7|4194.7|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|8
1610728630000|2021-01-15 16:37:10|4199.7|4193.7|4200.7|4194.7|4200.7|4194.7|4199.2|4193.2|20
1610728640000|2021-01-15 16:37:20|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.2|4194.2|14
1610728650000|2021-01-15 16:37:30|4201.2|4195.2|4201.7|4195.7|4202.2|4196.2|4200.2|4194.2|14
1610728660000|2021-01-15 16:37:40|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|1
1610728670000|2021-01-15 16:37:50|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|19
1610728680000|2021-01-15 16:38:00|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.2|4194.2|12
1610728690000|2021-01-15 16:38:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4200.7|4194.7|12
1610728700000|2021-01-15 16:38:20|4203.7|4197.7|4206.2|4200.2|4206.2|4200.2|4203.7|4197.7|11
1610728710000|2021-01-15 16:38:30|4205.2|4199.2|4204.7|4198.7|4205.2|4199.2|4204.2|4198.2|6
1610728720000|2021-01-15 16:38:40|4205.2|4199.2|4202.6|4196.6|4205.2|4199.2|4201.2|4195.2|30
1610728730000|2021-01-15 16:38:50|4203.1|4197.1|4200.7|4194.7|4203.1|4197.1|4200.7|4194.7|15
1610728740000|2021-01-15 16:39:00|4201.2|4195.2|4199.7|4193.7|4201.2|4195.2|4199.7|4193.7|29
1610728750000|2021-01-15 16:39:10|4199.2|4193.2|4197.7|4191.7|4199.2|4193.2|4197.2|4191.2|11
1610728760000|2021-01-15 16:39:20|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4195.2|4189.2|87
1610728770000|2021-01-15 16:39:30|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|17
1610728780000|2021-01-15 16:39:40|4197.7|4191.7|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|6
1610728790000|2021-01-15 16:39:50|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|9
1610728800000|2021-01-15 16:40:00|4200.2|4194.2|4202.7|4196.7|4202.7|4196.7|4200.2|4194.2|23
1610728810000|2021-01-15 16:40:10|4202.2|4196.2|4201.2|4195.2|4202.2|4196.2|4201.2|4195.2|6
1610728830000|2021-01-15 16:40:30|||||||||10
1610728840000|2021-01-15 16:40:40|4202.7|4196.7|4204.2|4198.2|4206.1|4200.1|4202.2|4196.2|55
1610728850000|2021-01-15 16:40:50|4203.7|4197.7|4203.2|4197.2|4204.2|4198.2|4203.2|4197.2|9
1610728860000|2021-01-15 16:41:00|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4204.7|4198.7|49
1610728870000|2021-01-15 16:41:10|||||||||2
1610728880000|2021-01-15 16:41:20|4205.1|4199.1|4205.2|4199.2|4205.7|4199.7|4205.1|4199.1|5
1610728890000|2021-01-15 16:41:30|4205.7|4199.7|4206.2|4200.2|4206.2|4200.2|4205.7|4199.7|18
1610728900000|2021-01-15 16:41:40|4206.1|4200.1|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|17
1610728910000|2021-01-15 16:41:50|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|7
1610728920000|2021-01-15 16:42:00|4206.1|4200.1|4206.1|4200.1|4206.6|4200.6|4205.1|4199.1|22
1610728930000|2021-01-15 16:42:10|4206.6|4200.6|4204.1|4198.1|4206.6|4200.6|4204.1|4198.1|31
1610728940000|2021-01-15 16:42:20|4204.6|4198.6|4203.6|4197.6|4205.1|4199.1|4203.2|4197.2|8
1610728950000|2021-01-15 16:42:30|4203.2|4197.2|4201.2|4195.2|4203.2|4197.2|4200.7|4194.7|20
1610728960000|2021-01-15 16:42:40|4200.7|4194.7|4202.7|4196.7|4202.7|4196.7|4200.7|4194.7|10
1610728970000|2021-01-15 16:42:50|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|1
1610728990000|2021-01-15 16:43:10|4201.2|4195.2|4202.2|4196.2|4202.2|4196.2|4201.2|4195.2|11
1610729000000|2021-01-15 16:43:20|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|1
1610729050000|2021-01-15 16:44:10|4200.2|4194.2|4199.2|4193.2|4200.2|4194.2|4199.2|4193.2|28
1610729060000|2021-01-15 16:44:20|4198.7|4192.7|4198.2|4192.2|4198.7|4192.7|4198.2|4192.2|2
1610729070000|2021-01-15 16:44:30|4196.7|4190.7|4198.2|4192.2|4198.2|4192.2|4196.2|4190.2|25
1610729080000|2021-01-15 16:44:40|||||||||6
1610729090000|2021-01-15 16:44:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|12
1610729100000|2021-01-15 16:45:00|4198.2|4192.2|4199.2|4193.2|4200.7|4194.7|4198.2|4192.2|12
1610729110000|2021-01-15 16:45:10|4199.7|4193.7|4199.1|4193.1|4199.7|4193.7|4199.1|4193.1|14
1610729120000|2021-01-15 16:45:20|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|5
1610729130000|2021-01-15 16:45:30|||||||||5
1610729150000|2021-01-15 16:45:50|4197.2|4191.2|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|17
1610729160000|2021-01-15 16:46:00|4197.7|4191.7|4197.7|4191.7|4198.2|4192.2|4197.2|4191.2|23
1610729170000|2021-01-15 16:46:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|3
1610729180000|2021-01-15 16:46:20|4197.2|4191.2|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|6
1610729190000|2021-01-15 16:46:30|4197.7|4191.7|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|3
1610729200000|2021-01-15 16:46:40|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|7
1610729210000|2021-01-15 16:46:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|7
1610729220000|2021-01-15 16:47:00|4198.7|4192.7|4200.2|4194.2|4200.2|4194.2|4198.2|4192.2|22
1610729230000|2021-01-15 16:47:10|4199.2|4193.2|4200.2|4194.2|4202.7|4196.7|4199.2|4193.2|39
1610729240000|2021-01-15 16:47:20|4199.2|4193.2|4200.2|4194.2|4200.2|4194.2|4199.2|4193.2|13
1610729250000|2021-01-15 16:47:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4199.7|4193.7|9
1610729260000|2021-01-15 16:47:40|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|2
1610729270000|2021-01-15 16:47:50|4203.2|4197.2|4206.1|4200.1|4206.1|4200.1|4203.2|4197.2|26
1610729280000|2021-01-15 16:48:00|4208.1|4202.1|4206.1|4200.1|4208.1|4202.1|4206.1|4200.1|26
1610729290000|2021-01-15 16:48:10|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4
1610729300000|2021-01-15 16:48:20|4206.1|4200.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|11
1610729310000|2021-01-15 16:48:30|4205.6|4199.6|4205.1|4199.1|4205.6|4199.6|4205.1|4199.1|5
1610729320000|2021-01-15 16:48:40|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|19
1610729330000|2021-01-15 16:48:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|18
1610729340000|2021-01-15 16:49:00|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4205.1|4199.1|17
1610729350000|2021-01-15 16:49:10|||||||||24
1610729360000|2021-01-15 16:49:20|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|28
1610729370000|2021-01-15 16:49:30|4208.1|4202.1|4207.1|4201.1|4208.1|4202.1|4206.6|4200.6|31
1610729380000|2021-01-15 16:49:40|4208.1|4202.1|4210.1|4204.1|4210.1|4204.1|4208.1|4202.1|104
1610729390000|2021-01-15 16:49:50|4211.1|4205.1|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|34
1610729400000|2021-01-15 16:50:00|4212.1|4206.1|4208.1|4202.1|4212.1|4206.1|4208.1|4202.1|16
1610729410000|2021-01-15 16:50:10|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|5
1610729420000|2021-01-15 16:50:20|4206.1|4200.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|13
1610729430000|2021-01-15 16:50:30|||||||||46
1610729440000|2021-01-15 16:50:40|4206.1|4200.1|4208.1|4202.1|4208.1|4202.1|4206.1|4200.1|38
1610729450000|2021-01-15 16:50:50|||||||||9
1610729470000|2021-01-15 16:51:10|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|3
1610729480000|2021-01-15 16:51:20|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|6
1610729490000|2021-01-15 16:51:30|||||||||1
1610729500000|2021-01-15 16:51:40|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|25
1610729510000|2021-01-15 16:51:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|9
1610729520000|2021-01-15 16:52:00|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|8
1610729530000|2021-01-15 16:52:10|4212.1|4206.1|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|8
1610729540000|2021-01-15 16:52:20|4212.6|4206.6|4211.1|4205.1|4213.1|4207.1|4210.1|4204.1|9
1610729550000|2021-01-15 16:52:30|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|7
1610729560000|2021-01-15 16:52:40|4211.1|4205.1|4213.1|4207.1|4213.1|4207.1|4211.1|4205.1|18
1610729570000|2021-01-15 16:52:50|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|17
1610729580000|2021-01-15 16:53:00|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|5
1610729590000|2021-01-15 16:53:10|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|6
1610729600000|2021-01-15 16:53:20|||||||||3
1610729610000|2021-01-15 16:53:30|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|6
1610729620000|2021-01-15 16:53:40|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1610729630000|2021-01-15 16:53:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4
1610729640000|2021-01-15 16:54:00|4213.6|4207.6|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|4
1610729650000|2021-01-15 16:54:10|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|5
1610729680000|2021-01-15 16:54:40|||||||||4
1610729690000|2021-01-15 16:54:50|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|9
1610729700000|2021-01-15 16:55:00|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|2
1610729710000|2021-01-15 16:55:10|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|16
1610729720000|2021-01-15 16:55:20|4212.6|4206.6|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|5
1610729730000|2021-01-15 16:55:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|6
1610729740000|2021-01-15 16:55:40|||||||||18
1610729750000|2021-01-15 16:55:50|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|8
1610729760000|2021-01-15 16:56:00|4209.1|4203.1|4208.6|4202.6|4210.1|4204.1|4208.1|4202.1|72
1610729770000|2021-01-15 16:56:10|4208.1|4202.1|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|4
1610729780000|2021-01-15 16:56:20|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|3
1610729790000|2021-01-15 16:56:30|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|14
1610729800000|2021-01-15 16:56:40|4207.6|4201.6|4207.6|4201.6|4208.1|4202.1|4207.1|4201.1|15
1610729810000|2021-01-15 16:56:50|4208.1|4202.1|4209.1|4203.1|4209.1|4203.1|4207.6|4201.6|4
1610729820000|2021-01-15 16:57:00|4208.6|4202.6|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|34
1610729830000|2021-01-15 16:57:10|4207.6|4201.6|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|6
1610729840000|2021-01-15 16:57:20|||||||||2
1610729850000|2021-01-15 16:57:30|4205.1|4199.1|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|17
1610729860000|2021-01-15 16:57:40|4205.6|4199.6|4206.6|4200.6|4207.1|4201.1|4205.6|4199.6|8
1610729870000|2021-01-15 16:57:50|4206.1|4200.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|14
1610729880000|2021-01-15 16:58:00|4206.1|4200.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|11
1610729890000|2021-01-15 16:58:10|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|14
1610729900000|2021-01-15 16:58:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|6
1610729910000|2021-01-15 16:58:30|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|58
1610729920000|2021-01-15 16:58:40|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|30
1610729930000|2021-01-15 16:58:50|||||||||1
1610729940000|2021-01-15 16:59:00|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|10
1610729950000|2021-01-15 16:59:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|8
1610729960000|2021-01-15 16:59:20|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|8
1610729970000|2021-01-15 16:59:30|4202.1|4196.1|4201.1|4195.1|4202.1|4196.1|4201.1|4195.1|9
1610729980000|2021-01-15 16:59:40|4200.1|4194.1|4199.1|4193.1|4200.1|4194.1|4199.1|4193.1|9
1610729990000|2021-01-15 16:59:50|4200.1|4194.1|4199.1|4193.1|4200.1|4194.1|4198.1|4192.1|39
1610730000000|2021-01-15 17:00:00|4200.1|4194.1|4202.1|4196.1|4203.1|4197.1|4200.1|4194.1|61
1610730010000|2021-01-15 17:00:10|4202.6|4196.6|4201.1|4195.1|4203.1|4197.1|4200.6|4194.6|10
1610730020000|2021-01-15 17:00:20|4201.2|4195.2|4201.1|4195.1|4201.2|4195.2|4201.1|4195.1|7
1610730030000|2021-01-15 17:00:30|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|45
1610730040000|2021-01-15 17:00:40|4200.2|4194.2|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|5
1610730050000|2021-01-15 17:00:50|4197.3|4191.3|4194.3|4188.3|4197.3|4191.3|4194.3|4188.3|143
1610730060000|2021-01-15 17:01:00|4195.3|4189.3|4191.3|4185.3|4195.3|4189.3|4191.3|4185.3|59
1610730070000|2021-01-15 17:01:10|4190.3|4184.3|4190.8|4184.8|4191.3|4185.3|4189.4|4183.4|62
1610730080000|2021-01-15 17:01:20|4190.4|4184.4|4195.3|4189.3|4195.8|4189.8|4190.4|4184.4|28
1610730090000|2021-01-15 17:01:30|4195.8|4189.8|4196.3|4190.3|4196.3|4190.3|4194.3|4188.3|29
1610730100000|2021-01-15 17:01:40|4197.2|4191.2|4196.7|4190.7|4197.3|4191.3|4196.3|4190.3|10
1610730110000|2021-01-15 17:01:50|4197.3|4191.3|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|9
1610730120000|2021-01-15 17:02:00|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4
1610730130000|2021-01-15 17:02:10|4198.7|4192.7|4197.3|4191.3|4198.7|4192.7|4197.2|4191.2|12
1610730140000|2021-01-15 17:02:20|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|7
1610730150000|2021-01-15 17:02:30|4196.2|4190.2|4196.3|4190.3|4196.3|4190.3|4195.8|4189.8|4
1610730160000|2021-01-15 17:02:40|||||||||3
1610730170000|2021-01-15 17:02:50|||||||||17
1610730180000|2021-01-15 17:03:00|||||||||1
1610730190000|2021-01-15 17:03:10|4198.3|4192.3|4197.3|4191.3|4198.3|4192.3|4197.3|4191.3|44
1610730200000|2021-01-15 17:03:20|4196.3|4190.3|4197.3|4191.3|4197.3|4191.3|4196.3|4190.3|8
1610730220000|2021-01-15 17:03:40|4197.8|4191.8|4199.3|4193.3|4199.3|4193.3|4197.8|4191.8|20
1610730230000|2021-01-15 17:03:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|7
1610730240000|2021-01-15 17:04:00|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|40
1610730250000|2021-01-15 17:04:10|4199.8|4193.8|4199.3|4193.3|4200.3|4194.3|4199.3|4193.3|14
1610730260000|2021-01-15 17:04:20|4200.3|4194.3|4201.3|4195.3|4201.8|4195.8|4200.3|4194.3|11
1610730270000|2021-01-15 17:04:30|4201.4|4195.4|4202.3|4196.3|4203.3|4197.3|4201.4|4195.4|35
1610730280000|2021-01-15 17:04:40|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|2
1610730290000|2021-01-15 17:04:50|4202.8|4196.8|4201.3|4195.3|4202.8|4196.8|4201.3|4195.3|23
1610730300000|2021-01-15 17:05:00|4201.8|4195.8|4203.3|4197.3|4203.3|4197.3|4201.3|4195.3|9
1610730310000|2021-01-15 17:05:10|4204.3|4198.3|4205.8|4199.8|4206.3|4200.3|4204.3|4198.3|20
1610730320000|2021-01-15 17:05:20|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|3
1610730330000|2021-01-15 17:05:30|4205.8|4199.8|4206.8|4200.8|4206.8|4200.8|4205.3|4199.3|11
1610730340000|2021-01-15 17:05:40|4206.3|4200.3|4204.8|4198.8|4206.3|4200.3|4204.8|4198.8|15
1610730350000|2021-01-15 17:05:50|4204.3|4198.3|4203.3|4197.3|4204.3|4198.3|4202.8|4196.8|39
1610730360000|2021-01-15 17:06:00|4202.8|4196.8|4201.3|4195.3|4203.3|4197.3|4201.3|4195.3|31
1610730370000|2021-01-15 17:06:10|4200.3|4194.3|4203.3|4197.3|4204.3|4198.3|4200.3|4194.3|23
1610730380000|2021-01-15 17:06:20|4202.3|4196.3|4202.3|4196.3|4202.8|4196.8|4202.3|4196.3|2
1610730390000|2021-01-15 17:06:30|||||||||14
1610730400000|2021-01-15 17:06:40|4202.8|4196.8|4203.3|4197.3|4203.3|4197.3|4202.8|4196.8|8
1610730410000|2021-01-15 17:06:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|12
1610730420000|2021-01-15 17:07:00|4203.3|4197.3|4202.9|4196.9|4203.3|4197.3|4202.3|4196.3|66
1610730430000|2021-01-15 17:07:10|4203.3|4197.3|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|13
1610730440000|2021-01-15 17:07:20|4200.4|4194.4|4199.8|4193.8|4200.4|4194.4|4199.8|4193.8|21
1610730450000|2021-01-15 17:07:30|4200.3|4194.3|4198.3|4192.3|4200.3|4194.3|4198.3|4192.3|6
1610730470000|2021-01-15 17:07:50|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|13
1610730480000|2021-01-15 17:08:00|4195.8|4189.8|4194.3|4188.3|4195.8|4189.8|4194.3|4188.3|39
1610730490000|2021-01-15 17:08:10|4195.3|4189.3|4196.3|4190.3|4196.3|4190.3|4195.3|4189.3|21
1610730500000|2021-01-15 17:08:20|4195.8|4189.8|4196.3|4190.3|4196.3|4190.3|4195.3|4189.3|10
1610730510000|2021-01-15 17:08:30|4195.8|4189.8|4196.3|4190.3|4196.3|4190.3|4195.8|4189.8|2
1610730520000|2021-01-15 17:08:40|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|6
1610730530000|2021-01-15 17:08:50|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4
1610730540000|2021-01-15 17:09:00|4197.3|4191.3|4196.8|4190.8|4197.3|4191.3|4196.8|4190.8|5
1610730550000|2021-01-15 17:09:10|4197.3|4191.3|4197.3|4191.3|4197.8|4191.8|4197.3|4191.3|1
1610730560000|2021-01-15 17:09:20|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4196.8|4190.8|11
1610730570000|2021-01-15 17:09:30|4196.8|4190.8|4197.3|4191.3|4197.3|4191.3|4196.8|4190.8|2
1610730580000|2021-01-15 17:09:40|4196.8|4190.8|4196.3|4190.3|4196.8|4190.8|4196.3|4190.3|2
1610730600000|2021-01-15 17:10:00|4195.8|4189.8|4196.3|4190.3|4196.3|4190.3|4195.8|4189.8|2
1610730610000|2021-01-15 17:10:10|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|3
1610730620000|2021-01-15 17:10:20|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|13
1610730630000|2021-01-15 17:10:30|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|13
1610730650000|2021-01-15 17:10:50|4193.3|4187.3|4191.3|4185.3|4194.3|4188.3|4191.3|4185.3|60
1610730660000|2021-01-15 17:11:00|4192.3|4186.3|4190.8|4184.8|4192.3|4186.3|4190.8|4184.8|35
1610730670000|2021-01-15 17:11:10|4190.3|4184.3|4189.3|4183.3|4190.3|4184.3|4189.3|4183.3|58
1610730680000|2021-01-15 17:11:20|4189.8|4183.8|4190.3|4184.3|4190.3|4184.3|4188.4|4182.4|16
1610730690000|2021-01-15 17:11:30|4191.3|4185.3|4190.3|4184.3|4191.3|4185.3|4190.3|4184.3|12
1610730700000|2021-01-15 17:11:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|2
1610730710000|2021-01-15 17:11:50|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.3|4183.3|7
1610730720000|2021-01-15 17:12:00|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4188.3|4182.3|14
1610730730000|2021-01-15 17:12:10|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4188.4|4182.4|30
1610730740000|2021-01-15 17:12:20|4189.8|4183.8|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|6
1610730750000|2021-01-15 17:12:30|4189.3|4183.3|4189.3|4183.3|4189.8|4183.8|4189.3|4183.3|8
1610730760000|2021-01-15 17:12:40|4188.8|4182.8|4190.3|4184.3|4190.3|4184.3|4188.8|4182.8|26
1610730770000|2021-01-15 17:12:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|36
1610730780000|2021-01-15 17:13:00|4187.4|4181.4|4186.4|4180.4|4187.8|4181.8|4186.4|4180.4|82
1610730790000|2021-01-15 17:13:10|4185.9|4179.9|4186.3|4180.3|4186.4|4180.4|4185.9|4179.9|18
1610730800000|2021-01-15 17:13:20|4186.8|4180.8|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|10
1610730810000|2021-01-15 17:13:30|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|4
1610730820000|2021-01-15 17:13:40|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4
1610730830000|2021-01-15 17:13:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|39
1610730840000|2021-01-15 17:14:00|4187.9|4181.9|4188.3|4182.3|4188.3|4182.3|4187.4|4181.4|15
1610730850000|2021-01-15 17:14:10|4187.8|4181.8|4187.9|4181.9|4188.4|4182.4|4187.8|4181.8|21
1610730860000|2021-01-15 17:14:20|4188.3|4182.3|4187.9|4181.9|4188.3|4182.3|4187.9|4181.9|3
1610730870000|2021-01-15 17:14:30|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|2
1610730880000|2021-01-15 17:14:40|4187.9|4181.9|4188.3|4182.3|4188.4|4182.4|4187.8|4181.8|18
1610730890000|2021-01-15 17:14:50|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|6
1610730900000|2021-01-15 17:15:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|5
1610730910000|2021-01-15 17:15:10|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|10
1610730920000|2021-01-15 17:15:20|4187.3|4181.3|4187.3|4181.3|4187.4|4181.4|4187.3|4181.3|8
1610730930000|2021-01-15 17:15:30|4187.4|4181.4|4188.3|4182.3|4188.4|4182.4|4187.4|4181.4|12
1610730940000|2021-01-15 17:15:40|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|7
1610730950000|2021-01-15 17:15:50|4186.9|4180.9|4185.9|4179.9|4187.3|4181.3|4185.4|4179.4|56
1610730960000|2021-01-15 17:16:00|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|3
1610730970000|2021-01-15 17:16:10|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4186.3|4180.3|7
1610730980000|2021-01-15 17:16:20|||||||||2
1610731000000|2021-01-15 17:16:40|4185.4|4179.4|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|16
1610731010000|2021-01-15 17:16:50|4187.3|4181.3|4185.9|4179.9|4187.3|4181.3|4185.4|4179.4|22
1610731020000|2021-01-15 17:17:00|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|31
1610731030000|2021-01-15 17:17:10|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4186.3|4180.3|2
1610731040000|2021-01-15 17:17:20|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4186.3|4180.3|1
1610731050000|2021-01-15 17:17:30|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4186.3|4180.3|3
1610731060000|2021-01-15 17:17:40|||||||||1
1610731070000|2021-01-15 17:17:50|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|16
1610731080000|2021-01-15 17:18:00|4184.4|4178.4|4181.4|4175.4|4184.4|4178.4|4181.4|4175.4|57
1610731090000|2021-01-15 17:18:10|4182.4|4176.4|4180.9|4174.9|4182.4|4176.4|4180.4|4174.4|41
1610731100000|2021-01-15 17:18:20|4180.4|4174.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|17
1610731120000|2021-01-15 17:18:40|4182.4|4176.4|4180.4|4174.4|4182.9|4176.9|4180.4|4174.4|41
1610731130000|2021-01-15 17:18:50|4179.4|4173.4|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|10
1610731140000|2021-01-15 17:19:00|4179.4|4173.4|4181.4|4175.4|4181.4|4175.4|4178.9|4172.9|23
1610731150000|2021-01-15 17:19:10|4181.9|4175.9|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|10
1610731160000|2021-01-15 17:19:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|11
1610731170000|2021-01-15 17:19:30|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|2
1610731180000|2021-01-15 17:19:40|||||||||2
1610731190000|2021-01-15 17:19:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|7
1610731200000|2021-01-15 17:20:00|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|6
1610731210000|2021-01-15 17:20:10|4181.4|4175.4|4182.4|4176.4|4182.9|4176.9|4181.4|4175.4|11
1610731220000|2021-01-15 17:20:20|4181.4|4175.4|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|16
1610731230000|2021-01-15 17:20:30|4180.9|4174.9|4180.4|4174.4|4181.9|4175.9|4180.4|4174.4|15
1610731240000|2021-01-15 17:20:40|4179.9|4173.9|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|6
1610731250000|2021-01-15 17:20:50|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|11
1610731260000|2021-01-15 17:21:00|4178.9|4172.9|4178.9|4172.9|4179.4|4173.4|4178.4|4172.4|15
1610731270000|2021-01-15 17:21:10|4179.4|4173.4|4180.9|4174.9|4181.4|4175.4|4179.4|4173.4|34
1610731280000|2021-01-15 17:21:20|4180.4|4174.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|10
1610731290000|2021-01-15 17:21:30|||||||||1
1610731300000|2021-01-15 17:21:40|4178.4|4172.4|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|17
1610731310000|2021-01-15 17:21:50|4177.9|4171.9|4177.9|4171.9|4178.4|4172.4|4177.4|4171.4|23
1610731320000|2021-01-15 17:22:00|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|8
1610731330000|2021-01-15 17:22:10|4176.4|4170.4|4177.9|4171.9|4177.9|4171.9|4176.4|4170.4|10
1610731340000|2021-01-15 17:22:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|58
1610731350000|2021-01-15 17:22:30|4176.4|4170.4|4176.9|4170.9|4176.9|4170.9|4176.4|4170.4|12
1610731360000|2021-01-15 17:22:40|4177.4|4171.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|25
1610731370000|2021-01-15 17:22:50|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4
1610731380000|2021-01-15 17:23:00|4178.4|4172.4|4176.9|4170.9|4178.4|4172.4|4176.9|4170.9|45
1610731390000|2021-01-15 17:23:10|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|4
1610731400000|2021-01-15 17:23:20|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|15
1610731410000|2021-01-15 17:23:30|4175.4|4169.4|4176.4|4170.4|4176.9|4170.9|4175.4|4169.4|4
1610731420000|2021-01-15 17:23:40|4174.4|4168.4|4174.9|4168.9|4175.4|4169.4|4174.4|4168.4|33
1610731430000|2021-01-15 17:23:50|4175.4|4169.4|4175.9|4169.9|4176.4|4170.4|4175.4|4169.4|5
1610731440000|2021-01-15 17:24:00|4175.4|4169.4|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|2
1610731450000|2021-01-15 17:24:10|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4
1610731460000|2021-01-15 17:24:20|4176.4|4170.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|6
1610731470000|2021-01-15 17:24:30|||||||||1
1610731480000|2021-01-15 17:24:40|||||||||18
1610731490000|2021-01-15 17:24:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|2
1610731500000|2021-01-15 17:25:00|||||||||6
1610731510000|2021-01-15 17:25:10|4175.4|4169.4|4173.9|4167.9|4175.4|4169.4|4173.9|4167.9|37
1610731520000|2021-01-15 17:25:20|4173.4|4167.4|4176.4|4170.4|4176.4|4170.4|4173.4|4167.4|34
1610731530000|2021-01-15 17:25:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|6
1610731540000|2021-01-15 17:25:40|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|19
1610731550000|2021-01-15 17:25:50|4174.5|4168.5|4173.4|4167.4|4174.5|4168.5|4173.4|4167.4|20
1610731560000|2021-01-15 17:26:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|9
1610731570000|2021-01-15 17:26:10|4174.9|4168.9|4176.4|4170.4|4176.4|4170.4|4174.4|4168.4|15
1610731580000|2021-01-15 17:26:20|4176.5|4170.5|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|8
1610731590000|2021-01-15 17:26:30|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|18
1610731600000|2021-01-15 17:26:40|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|9
1610731610000|2021-01-15 17:26:50|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.5|4167.5|38
1610731620000|2021-01-15 17:27:00|4173.5|4167.5|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|36
1610731630000|2021-01-15 17:27:10|4174.4|4168.4|4173.4|4167.4|4174.4|4168.4|4173.4|4167.4|7
1610731640000|2021-01-15 17:27:20|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|3
1610731650000|2021-01-15 17:27:30|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|5
1610731660000|2021-01-15 17:27:40|4172.5|4166.5|4173.4|4167.4|4173.4|4167.4|4172.4|4166.4|20
1610731670000|2021-01-15 17:27:50|4174.4|4168.4|4172.4|4166.4|4174.4|4168.4|4172.4|4166.4|25
1610731680000|2021-01-15 17:28:00|4173.4|4167.4|4174.4|4168.4|4174.4|4168.4|4172.4|4166.4|14
1610731690000|2021-01-15 17:28:10|4173.9|4167.9|4174.4|4168.4|4174.9|4168.9|4173.4|4167.4|26
1610731700000|2021-01-15 17:28:20|4173.9|4167.9|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|7
1610731710000|2021-01-15 17:28:30|4173.4|4167.4|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|32
1610731720000|2021-01-15 17:28:40|4173.9|4167.9|4173.4|4167.4|4174.4|4168.4|4173|4167|6
1610731730000|2021-01-15 17:28:50|4174|4168|4173|4167|4174|4168|4172.9|4166.9|5
1610731740000|2021-01-15 17:29:00|4173.4|4167.4|4171.4|4165.4|4173.4|4167.4|4171.4|4165.4|15
1610731750000|2021-01-15 17:29:10|4172|4166|4170.4|4164.4|4172|4166|4170.4|4164.4|19
1610731760000|2021-01-15 17:29:20|4169.4|4163.4|4167.5|4161.5|4169.4|4163.4|4165|4159|44
1610731770000|2021-01-15 17:29:30|4168|4162|4167|4161|4169|4163|4167|4161|18
1610731780000|2021-01-15 17:29:40|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|33
1610731790000|2021-01-15 17:29:50|4168.9|4162.9|4169.5|4163.5|4169.5|4163.5|4167.5|4161.5|36
1610731800000|2021-01-15 17:30:00|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|63
1610731810000|2021-01-15 17:30:10|4169.4|4163.4|4166.5|4160.5|4169.4|4163.4|4166.5|4160.5|8
1610731820000|2021-01-15 17:30:20|||||||||53
1610731830000|2021-01-15 17:30:30|4167.4|4161.4|4168.5|4162.5|4168.5|4162.5|4167.4|4161.4|50
1610731840000|2021-01-15 17:30:40|||||||||7
1610731850000|2021-01-15 17:30:50|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|9
1610731860000|2021-01-15 17:31:00|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|11
1610731870000|2021-01-15 17:31:10|||||||||4
1610731880000|2021-01-15 17:31:20|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|24
1610731900000|2021-01-15 17:31:40|4168|4162|4167.5|4161.5|4168.4|4162.4|4167.5|4161.5|19
1610731910000|2021-01-15 17:31:50|4168.4|4162.4|4167.5|4161.5|4168.4|4162.4|4167.5|4161.5|5
1610731920000|2021-01-15 17:32:00|||||||||20
1610731930000|2021-01-15 17:32:10|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|17
1610731940000|2021-01-15 17:32:20|4167.5|4161.5|4168.4|4162.4|4168.4|4162.4|4167.5|4161.5|15
1610731950000|2021-01-15 17:32:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|25
1610731960000|2021-01-15 17:32:40|4168.4|4162.4|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|7
1610731970000|2021-01-15 17:32:50|4168.9|4162.9|4170.9|4164.9|4170.9|4164.9|4168.4|4162.4|16
1610731980000|2021-01-15 17:33:00|4170.5|4164.5|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|9
1610731990000|2021-01-15 17:33:10|4172.4|4166.4|4175.4|4169.4|4175.4|4169.4|4172.4|4166.4|28
1610732000000|2021-01-15 17:33:20|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|32
1610732010000|2021-01-15 17:33:30|||||||||28
1610732020000|2021-01-15 17:33:40|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|23
1610732030000|2021-01-15 17:33:50|||||||||1
1610732040000|2021-01-15 17:34:00|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|11
1610732050000|2021-01-15 17:34:10|4177.4|4171.4|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|18
1610732060000|2021-01-15 17:34:20|4177.4|4171.4|4175.4|4169.4|4177.4|4171.4|4175.4|4169.4|16
1610732070000|2021-01-15 17:34:30|4175.9|4169.9|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|7
1610732080000|2021-01-15 17:34:40|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.4|4167.4|7
1610732090000|2021-01-15 17:34:50|4173.4|4167.4|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|4
1610732100000|2021-01-15 17:35:00|4174.4|4168.4|4173.4|4167.4|4174.4|4168.4|4173.4|4167.4|8
1610732110000|2021-01-15 17:35:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|3
1610732120000|2021-01-15 17:35:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1610732130000|2021-01-15 17:35:30|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|8
1610732140000|2021-01-15 17:35:40|4173.4|4167.4|4171.4|4165.4|4173.4|4167.4|4171.4|4165.4|23
1610732150000|2021-01-15 17:35:50|4170.9|4164.9|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|23
1610732160000|2021-01-15 17:36:00|4170.5|4164.5|4171|4165|4171.5|4165.5|4170.5|4164.5|15
1610732170000|2021-01-15 17:36:10|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|6
1610732180000|2021-01-15 17:36:20|4170.5|4164.5|4170.5|4164.5|4171|4165|4170.5|4164.5|2
1610732190000|2021-01-15 17:36:30|||||||||2
1610732200000|2021-01-15 17:36:40|4171.4|4165.4|4172.5|4166.5|4173|4167|4171.4|4165.4|29
1610732210000|2021-01-15 17:36:50|4173|4167|4172.5|4166.5|4173.4|4167.4|4172.5|4166.5|2
1610732220000|2021-01-15 17:37:00|||||||||10
1610732230000|2021-01-15 17:37:10|4173.9|4167.9|4172.5|4166.5|4173.9|4167.9|4172.5|4166.5|24
1610732240000|2021-01-15 17:37:20|4172.4|4166.4|4171.5|4165.5|4172.4|4166.4|4171.5|4165.5|11
1610732270000|2021-01-15 17:37:50|4171.9|4165.9|4171.5|4165.5|4172.4|4166.4|4171.5|4165.5|9
1610732280000|2021-01-15 17:38:00|4172|4166|4172.4|4166.4|4172.4|4166.4|4172|4166|2
1610732290000|2021-01-15 17:38:10|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|0
1610732300000|2021-01-15 17:38:20|4173.5|4167.5|4172.5|4166.5|4173.5|4167.5|4172.5|4166.5|8
1610732310000|2021-01-15 17:38:30|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|29
1610732320000|2021-01-15 17:38:40|4169.5|4163.5|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|8
1610732330000|2021-01-15 17:38:50|4171|4165|4171|4165|4171|4165|4170.5|4164.5|2
1610732340000|2021-01-15 17:39:00|4170.5|4164.5|4173|4167|4173|4167|4170.5|4164.5|8
1610732350000|2021-01-15 17:39:10|4173.5|4167.5|4172.5|4166.5|4173.5|4167.5|4172.5|4166.5|9
1610732360000|2021-01-15 17:39:20|||||||||4
1610732370000|2021-01-15 17:39:30|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|13
1610732380000|2021-01-15 17:39:40|4170.4|4164.4|4170|4164|4170.4|4164.4|4169.5|4163.5|10
1610732390000|2021-01-15 17:39:50|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|2
1610732400000|2021-01-15 17:40:00|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|10
1610732410000|2021-01-15 17:40:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|7
1610732420000|2021-01-15 17:40:20|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|6
1610732430000|2021-01-15 17:40:30|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|21
1610732440000|2021-01-15 17:40:40|4169.5|4163.5|4167.5|4161.5|4169.5|4163.5|4167.5|4161.5|38
1610732450000|2021-01-15 17:40:50|4168|4162|4169.5|4163.5|4169.5|4163.5|4167.5|4161.5|20
1610732460000|2021-01-15 17:41:00|4168.5|4162.5|4169|4163|4170|4164|4168.5|4162.5|32
1610732470000|2021-01-15 17:41:10|4169.5|4163.5|4169|4163|4169.5|4163.5|4168.5|4162.5|4
1610732480000|2021-01-15 17:41:20|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|7
1610732490000|2021-01-15 17:41:30|||||||||2
1610732500000|2021-01-15 17:41:40|4169|4163|4168|4162|4169|4163|4167.5|4161.5|18
1610732510000|2021-01-15 17:41:50|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|3
1610732520000|2021-01-15 17:42:00|4168.5|4162.5|4168|4162|4169|4163|4168|4162|20
1610732530000|2021-01-15 17:42:10|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|3
1610732540000|2021-01-15 17:42:20|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|1
1610732550000|2021-01-15 17:42:30|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|6
1610732560000|2021-01-15 17:42:40|4168|4162|4171|4165|4171|4165|4168|4162|27
1610732570000|2021-01-15 17:42:50|4171.4|4165.4|4172.5|4166.5|4172.5|4166.5|4171.4|4165.4|2
1610732580000|2021-01-15 17:43:00|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|18
1610732590000|2021-01-15 17:43:10|4171.4|4165.4|4171.5|4165.5|4171.5|4165.5|4171.4|4165.4|7
1610732600000|2021-01-15 17:43:20|||||||||13
1610732620000|2021-01-15 17:43:40|||||||||7
1610732630000|2021-01-15 17:43:50|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|7
1610732640000|2021-01-15 17:44:00|4172|4166|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|7
1610732650000|2021-01-15 17:44:10|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|3
1610732660000|2021-01-15 17:44:20|||||||||8
1610732670000|2021-01-15 17:44:30|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|4
1610732680000|2021-01-15 17:44:40|||||||||1
1610732690000|2021-01-15 17:44:50|||||||||1
1610732700000|2021-01-15 17:45:00|||||||||9
1610732720000|2021-01-15 17:45:20|4172.5|4166.5|4174|4168|4174|4168|4172.5|4166.5|21
1610732730000|2021-01-15 17:45:30|4174.5|4168.5|4175|4169|4175|4169|4173.5|4167.5|30
1610732740000|2021-01-15 17:45:40|4174.5|4168.5|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|8
1610732750000|2021-01-15 17:45:50|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|11
1610732760000|2021-01-15 17:46:00|||||||||11
1610732770000|2021-01-15 17:46:10|||||||||1
1610732780000|2021-01-15 17:46:20|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|13
1610732790000|2021-01-15 17:46:30|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|3
1610732800000|2021-01-15 17:46:40|4173|4167|4173|4167|4173|4167|4173|4167|5
1610732810000|2021-01-15 17:46:50|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|8
1610732820000|2021-01-15 17:47:00|||||||||3
1610732830000|2021-01-15 17:47:10|4173|4167|4172.5|4166.5|4173|4167|4172.5|4166.5|6
1610732840000|2021-01-15 17:47:20|4171.5|4165.5|4169.5|4163.5|4171.5|4165.5|4169.5|4163.5|22
1610732850000|2021-01-15 17:47:30|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|3
1610732860000|2021-01-15 17:47:40|4170|4164|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|4
1610732870000|2021-01-15 17:47:50|4170|4164|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|6
1610732880000|2021-01-15 17:48:00|4170|4164|4168.5|4162.5|4170|4164|4168.5|4162.5|7
1610732890000|2021-01-15 17:48:10|||||||||6
1610732900000|2021-01-15 17:48:20|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|3
1610732910000|2021-01-15 17:48:30|||||||||7
1610732930000|2021-01-15 17:48:50|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|5
1610732940000|2021-01-15 17:49:00|4168|4162|4168.5|4162.5|4169.5|4163.5|4168|4162|16
1610732950000|2021-01-15 17:49:10|4169|4163|4168.5|4162.5|4169|4163|4168.5|4162.5|2
1610732960000|2021-01-15 17:49:20|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|8
1610732970000|2021-01-15 17:49:30|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|9
1610732980000|2021-01-15 17:49:40|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4167.5|4161.5|22
1610732990000|2021-01-15 17:49:50|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|9
1610733000000|2021-01-15 17:50:00|4171|4165|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|11
1610733030000|2021-01-15 17:50:30|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|9
1610733040000|2021-01-15 17:50:40|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|15
1610733050000|2021-01-15 17:50:50|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|6
1610733060000|2021-01-15 17:51:00|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|8
1610733070000|2021-01-15 17:51:10|4169|4163|4168.5|4162.5|4169|4163|4168.5|4162.5|11
1610733080000|2021-01-15 17:51:20|||||||||1
1610733090000|2021-01-15 17:51:30|4169|4163|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|20
1610733100000|2021-01-15 17:51:40|4170.5|4164.5|4173.5|4167.5|4173.5|4167.5|4170.5|4164.5|38
1610733110000|2021-01-15 17:51:50|4174.5|4168.5|4175.5|4169.5|4175.5|4169.5|4173.5|4167.5|27
1610733120000|2021-01-15 17:52:00|||||||||46
1610733130000|2021-01-15 17:52:10|||||||||30
1610733140000|2021-01-15 17:52:20|4177|4171|4178.4|4172.4|4178.4|4172.4|4177|4171|40
1610733150000|2021-01-15 17:52:30|4177.9|4171.9|4177.9|4171.9|4180.4|4174.4|4177.9|4171.9|58
1610733160000|2021-01-15 17:52:40|4177.4|4171.4|4175.4|4169.4|4177.4|4171.4|4175.4|4169.4|10
1610733170000|2021-01-15 17:52:50|4175|4169|4175.4|4169.4|4175.4|4169.4|4175|4169|8
1610733180000|2021-01-15 17:53:00|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|22
1610733190000|2021-01-15 17:53:10|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|7
1610733200000|2021-01-15 17:53:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174|4168|11
1610733210000|2021-01-15 17:53:30|4174.5|4168.5|4174.4|4168.4|4175.4|4169.4|4173.9|4167.9|7
1610733220000|2021-01-15 17:53:40|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|1
1610733230000|2021-01-15 17:53:50|4176.4|4170.4|4176.5|4170.5|4176.5|4170.5|4176.4|4170.4|6
1610733240000|2021-01-15 17:54:00|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|5
1610733250000|2021-01-15 17:54:10|4177.4|4171.4|4179.4|4173.4|4179.5|4173.5|4177.4|4171.4|20
1610733260000|2021-01-15 17:54:20|4178.4|4172.4|4180.9|4174.9|4180.9|4174.9|4178.4|4172.4|35
1610733270000|2021-01-15 17:54:30|4181.4|4175.4|4181.9|4175.9|4183.4|4177.4|4181.4|4175.4|29
1610733280000|2021-01-15 17:54:40|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|17
1610733290000|2021-01-15 17:54:50|||||||||1
1610733300000|2021-01-15 17:55:00|4181.4|4175.4|4180.9|4174.9|4182.4|4176.4|4180.4|4174.4|23
1610733310000|2021-01-15 17:55:10|4180.4|4174.4|4181.9|4175.9|4182.4|4176.4|4180.4|4174.4|35
1610733320000|2021-01-15 17:55:20|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|34
1610733330000|2021-01-15 17:55:30|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|5
1610733340000|2021-01-15 17:55:40|4179.9|4173.9|4180.4|4174.4|4180.9|4174.9|4179.4|4173.4|13
1610733350000|2021-01-15 17:55:50|||||||||2
1610733360000|2021-01-15 17:56:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|3
1610733370000|2021-01-15 17:56:10|4180.4|4174.4|4182.4|4176.4|4182.4|4176.4|4180.4|4174.4|6
1610733380000|2021-01-15 17:56:20|4181.4|4175.4|4178.9|4172.9|4181.4|4175.4|4178.4|4172.4|33
1610733390000|2021-01-15 17:56:30|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1610733400000|2021-01-15 17:56:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|2
1610733410000|2021-01-15 17:56:50|4176.9|4170.9|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|6
1610733420000|2021-01-15 17:57:00|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|9
1610733430000|2021-01-15 17:57:10|4179.4|4173.4|4178.4|4172.4|4179.4|4173.4|4178.4|4172.4|4
1610733440000|2021-01-15 17:57:20|||||||||3
1610733450000|2021-01-15 17:57:30|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|7
1610733460000|2021-01-15 17:57:40|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|9
1610733470000|2021-01-15 17:57:50|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|29
1610733480000|2021-01-15 17:58:00|4175.5|4169.5|4177.4|4171.4|4177.4|4171.4|4175.4|4169.4|13
1610733490000|2021-01-15 17:58:10|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|10
1610733510000|2021-01-15 17:58:30|4180.4|4174.4|4180.4|4174.4|4180.9|4174.9|4179.4|4173.4|24
1610733520000|2021-01-15 17:58:40|4180.5|4174.5|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|20
1610733530000|2021-01-15 17:58:50|4181.5|4175.5|4182.9|4176.9|4183.4|4177.4|4181.5|4175.5|28
1610733540000|2021-01-15 17:59:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|8
1610733550000|2021-01-15 17:59:10|4183.9|4177.9|4185.4|4179.4|4185.4|4179.4|4183.4|4177.4|16
1610733560000|2021-01-15 17:59:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|7
1610733570000|2021-01-15 17:59:30|4183.9|4177.9|4182.4|4176.4|4183.9|4177.9|4181.9|4175.9|7
1610733580000|2021-01-15 17:59:40|4181.9|4175.9|4181.9|4175.9|4182.4|4176.4|4181.4|4175.4|6
1610733590000|2021-01-15 17:59:50|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4178.4|4172.4|20
1610733600000|2021-01-15 18:00:00|4181.4|4175.4|4185.4|4179.4|4185.9|4179.9|4181.4|4175.4|25
1610733610000|2021-01-15 18:00:10|4185.9|4179.9|4181.4|4175.4|4185.9|4179.9|4180|4174|74
1610733620000|2021-01-15 18:00:20|4180.4|4174.4|4181.4|4175.4|4182.4|4176.4|4180.4|4174.4|32
1610733630000|2021-01-15 18:00:30|4182.4|4176.4|4184.4|4178.4|4184.4|4178.4|4182.4|4176.4|12
1610733640000|2021-01-15 18:00:40|4185.4|4179.4|4186.9|4180.9|4187.4|4181.4|4185.4|4179.4|22
1610733650000|2021-01-15 18:00:50|4186.4|4180.4|4189.4|4183.4|4189.4|4183.4|4186.4|4180.4|24
1610733660000|2021-01-15 18:01:00|4189.8|4183.8|4189.4|4183.4|4189.8|4183.8|4186.9|4180.9|30
1610733670000|2021-01-15 18:01:10|4189.3|4183.3|4186.9|4180.9|4189.3|4183.3|4186.9|4180.9|10
1610733680000|2021-01-15 18:01:20|4187.4|4181.4|4186.4|4180.4|4187.4|4181.4|4186.4|4180.4|2
1610733690000|2021-01-15 18:01:30|4186.9|4180.9|4188.3|4182.3|4188.3|4182.3|4186.4|4180.4|10
1610733700000|2021-01-15 18:01:40|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|2
1610733710000|2021-01-15 18:01:50|4188.3|4182.3|4189.4|4183.4|4189.4|4183.4|4188.3|4182.3|15
1610733720000|2021-01-15 18:02:00|4189.9|4183.9|4187.9|4181.9|4189.9|4183.9|4186.4|4180.4|17
1610733730000|2021-01-15 18:02:10|4188.4|4182.4|4186.9|4180.9|4188.4|4182.4|4186.9|4180.9|20
1610733740000|2021-01-15 18:02:20|4186.4|4180.4|4184.4|4178.4|4186.4|4180.4|4183.4|4177.4|13
1610733760000|2021-01-15 18:02:40|4183.9|4177.9|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|4
1610733770000|2021-01-15 18:02:50|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.4|4178.4|16
1610733780000|2021-01-15 18:03:00|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.4|4178.4|17
1610733790000|2021-01-15 18:03:10|4184.9|4178.9|4183.4|4177.4|4184.9|4178.9|4182.9|4176.9|19
1610733800000|2021-01-15 18:03:20|||||||||4
1610733810000|2021-01-15 18:03:30|4182.9|4176.9|4182.4|4176.4|4183.4|4177.4|4182.4|4176.4|8
1610733820000|2021-01-15 18:03:40|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|8
1610733830000|2021-01-15 18:03:50|4183.4|4177.4|4182.4|4176.4|4183.4|4177.4|4182.4|4176.4|12
1610733850000|2021-01-15 18:04:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|6
1610733860000|2021-01-15 18:04:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1610733870000|2021-01-15 18:04:30|||||||||1
1610733880000|2021-01-15 18:04:40|||||||||1
1610733890000|2021-01-15 18:04:50|||||||||1
1610733910000|2021-01-15 18:05:10|||||||||2
1610733930000|2021-01-15 18:05:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|26
1610733940000|2021-01-15 18:05:40|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4178.9|4172.9|10
1610733950000|2021-01-15 18:05:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|2
1610733960000|2021-01-15 18:06:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|6
1610733970000|2021-01-15 18:06:10|4179.4|4173.4|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|3
1610733980000|2021-01-15 18:06:20|||||||||2
1610733990000|2021-01-15 18:06:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1610734000000|2021-01-15 18:06:40|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|6
1610734010000|2021-01-15 18:06:50|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|5
1610734020000|2021-01-15 18:07:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|3
1610734030000|2021-01-15 18:07:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|30
1610734040000|2021-01-15 18:07:20|4180.4|4174.4|4182.4|4176.4|4182.4|4176.4|4180.4|4174.4|27
1610734050000|2021-01-15 18:07:30|4181.9|4175.9|4181.9|4175.9|4182.4|4176.4|4181.4|4175.4|15
1610734060000|2021-01-15 18:07:40|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|0
1610734080000|2021-01-15 18:08:00|||||||||1
1610734090000|2021-01-15 18:08:10|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|53
1610734100000|2021-01-15 18:08:20|4183.4|4177.4|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|8
1610734110000|2021-01-15 18:08:30|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|4
1610734120000|2021-01-15 18:08:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|2
1610734130000|2021-01-15 18:08:50|||||||||1
1610734140000|2021-01-15 18:09:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1610734150000|2021-01-15 18:09:10|||||||||1
1610734160000|2021-01-15 18:09:20|4182.9|4176.9|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|14
1610734170000|2021-01-15 18:09:30|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|4
1610734190000|2021-01-15 18:09:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|7
1610734200000|2021-01-15 18:10:00|||||||||1
1610734230000|2021-01-15 18:10:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|16
1610734240000|2021-01-15 18:10:40|4182.4|4176.4|4184.9|4178.9|4184.9|4178.9|4182.4|4176.4|13
1610734250000|2021-01-15 18:10:50|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|1
1610734270000|2021-01-15 18:11:10|||||||||1
1610734280000|2021-01-15 18:11:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|5
1610734290000|2021-01-15 18:11:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1610734300000|2021-01-15 18:11:40|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|6
1610734310000|2021-01-15 18:11:50|4185.4|4179.4|4184.4|4178.4|4185.4|4179.4|4184.4|4178.4|4
1610734320000|2021-01-15 18:12:00|||||||||2
1610734330000|2021-01-15 18:12:10|4184.9|4178.9|4184.4|4178.4|4185.4|4179.4|4183.4|4177.4|49
1610734340000|2021-01-15 18:12:20|4183.9|4177.9|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|2
1610734350000|2021-01-15 18:12:30|||||||||3
1610734360000|2021-01-15 18:12:40|||||||||2
1610734370000|2021-01-15 18:12:50|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|5
1610734380000|2021-01-15 18:13:00|||||||||52
1610734390000|2021-01-15 18:13:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|9
1610734410000|2021-01-15 18:13:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|5
1610734420000|2021-01-15 18:13:40|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|8
1610734430000|2021-01-15 18:13:50|4181.9|4175.9|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|7
1610734450000|2021-01-15 18:14:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4
1610734460000|2021-01-15 18:14:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|3
1610734490000|2021-01-15 18:14:50|||||||||2
1610734500000|2021-01-15 18:15:00|4182.4|4176.4|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|2
1610734510000|2021-01-15 18:15:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|9
1610734520000|2021-01-15 18:15:20|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|2
1610734530000|2021-01-15 18:15:30|4181.9|4175.9|4181.9|4175.9|4182.4|4176.4|4181.4|4175.4|6
1610734540000|2021-01-15 18:15:40|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|8
1610734560000|2021-01-15 18:16:00|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|3
1610734570000|2021-01-15 18:16:10|||||||||5
1610734580000|2021-01-15 18:16:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|2
1610734590000|2021-01-15 18:16:30|||||||||2
1610734600000|2021-01-15 18:16:40|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|5
1610734610000|2021-01-15 18:16:50|||||||||3
1610734620000|2021-01-15 18:17:00|||||||||2
1610734630000|2021-01-15 18:17:10|||||||||8
1610734640000|2021-01-15 18:17:20|4185.4|4179.4|4184.4|4178.4|4185.4|4179.4|4184.4|4178.4|13
1610734650000|2021-01-15 18:17:30|||||||||4
1610734660000|2021-01-15 18:17:40|4185.4|4179.4|4187.4|4181.4|4187.4|4181.4|4185.4|4179.4|32
1610734670000|2021-01-15 18:17:50|||||||||3
1610734680000|2021-01-15 18:18:00|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|10
1610734690000|2021-01-15 18:18:10|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|15
1610734700000|2021-01-15 18:18:20|4185.4|4179.4|4185.9|4179.9|4186.4|4180.4|4185.4|4179.4|6
1610734710000|2021-01-15 18:18:30|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1610734720000|2021-01-15 18:18:40|4186.4|4180.4|4187.4|4181.4|4187.4|4181.4|4186.4|4180.4|20
1610734730000|2021-01-15 18:18:50|||||||||9
1610734740000|2021-01-15 18:19:00|||||||||1
1610734750000|2021-01-15 18:19:10|||||||||4
1610734780000|2021-01-15 18:19:40|||||||||4
1610734790000|2021-01-15 18:19:50|||||||||1
1610734810000|2021-01-15 18:20:10|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|12
1610734820000|2021-01-15 18:20:20|||||||||1
1610734840000|2021-01-15 18:20:40|4187.4|4181.4|4186.4|4180.4|4187.4|4181.4|4186.4|4180.4|12
1610734850000|2021-01-15 18:20:50|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|15
1610734860000|2021-01-15 18:21:00|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.4|4178.4|4
1610734870000|2021-01-15 18:21:10|||||||||4
1610734880000|2021-01-15 18:21:20|||||||||1
1610734890000|2021-01-15 18:21:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|7
1610734900000|2021-01-15 18:21:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|17
1610734910000|2021-01-15 18:21:50|||||||||3
1610734920000|2021-01-15 18:22:00|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|14
1610734930000|2021-01-15 18:22:10|||||||||4
1610734940000|2021-01-15 18:22:20|4180.4|4174.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|17
1610734950000|2021-01-15 18:22:30|||||||||1
1610734960000|2021-01-15 18:22:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|28
1610734970000|2021-01-15 18:22:50|||||||||1
1610734990000|2021-01-15 18:23:10|4179.4|4173.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|7
1610735000000|2021-01-15 18:23:20|4180.9|4174.9|4179.4|4173.4|4180.9|4174.9|4179.4|4173.4|15
1610735010000|2021-01-15 18:23:30|||||||||2
1610735020000|2021-01-15 18:23:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|7
1610735030000|2021-01-15 18:23:50|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4
1610735040000|2021-01-15 18:24:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|2
1610735050000|2021-01-15 18:24:10|||||||||4
1610735060000|2021-01-15 18:24:20|||||||||6
1610735070000|2021-01-15 18:24:30|||||||||1
1610735080000|2021-01-15 18:24:40|||||||||1
1610735090000|2021-01-15 18:24:50|||||||||5
1610735110000|2021-01-15 18:25:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4
1610735120000|2021-01-15 18:25:20|||||||||4
1610735130000|2021-01-15 18:25:30|4181.5|4175.5|4183.4|4177.4|4183.4|4177.4|4181.5|4175.5|9
1610735140000|2021-01-15 18:25:40|||||||||1
1610735150000|2021-01-15 18:25:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|9
1610735160000|2021-01-15 18:26:00|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|7
1610735170000|2021-01-15 18:26:10|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|7
1610735180000|2021-01-15 18:26:20|4180.5|4174.5|4180.4|4174.4|4180.5|4174.5|4180.4|4174.4|8
1610735200000|2021-01-15 18:26:40|||||||||1
1610735210000|2021-01-15 18:26:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|18
1610735220000|2021-01-15 18:27:00|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|19
1610735230000|2021-01-15 18:27:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|11
1610735240000|2021-01-15 18:27:20|||||||||5
1610735250000|2021-01-15 18:27:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|15
1610735260000|2021-01-15 18:27:40|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|1
1610735270000|2021-01-15 18:27:50|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|13
1610735280000|2021-01-15 18:28:00|||||||||4
1610735300000|2021-01-15 18:28:20|||||||||5
1610735310000|2021-01-15 18:28:30|||||||||3
1610735320000|2021-01-15 18:28:40|||||||||2
1610735330000|2021-01-15 18:28:50|||||||||7
1610735340000|2021-01-15 18:29:00|4178.4|4172.4|4176.4|4170.4|4178.4|4172.4|4176.4|4170.4|36
1610735350000|2021-01-15 18:29:10|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|7
1610735360000|2021-01-15 18:29:20|4176.9|4170.9|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|9
1610735370000|2021-01-15 18:29:30|4176.5|4170.5|4177.9|4171.9|4178.4|4172.4|4176.5|4170.5|28
1610735380000|2021-01-15 18:29:40|4177.5|4171.5|4178.4|4172.4|4178.4|4172.4|4177.5|4171.5|18
1610735390000|2021-01-15 18:29:50|||||||||4
1610735400000|2021-01-15 18:30:00|||||||||4
1610735410000|2021-01-15 18:30:10|||||||||10
1610735420000|2021-01-15 18:30:20|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|22
1610735430000|2021-01-15 18:30:30|||||||||8
1610735440000|2021-01-15 18:30:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|9
1610735450000|2021-01-15 18:30:50|4176.4|4170.4|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|9
1610735460000|2021-01-15 18:31:00|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|3
1610735480000|2021-01-15 18:31:20|||||||||4
1610735490000|2021-01-15 18:31:30|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|8
1610735510000|2021-01-15 18:31:50|||||||||6
1610735520000|2021-01-15 18:32:00|||||||||1
1610735540000|2021-01-15 18:32:20|||||||||5
1610735560000|2021-01-15 18:32:40|4176.4|4170.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|19
1610735570000|2021-01-15 18:32:50|||||||||11
1610735580000|2021-01-15 18:33:00|4176.5|4170.5|4176.4|4170.4|4176.5|4170.5|4176.4|4170.4|2
1610735590000|2021-01-15 18:33:10|||||||||1
1610735600000|2021-01-15 18:33:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|18
1610735610000|2021-01-15 18:33:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|22
1610735620000|2021-01-15 18:33:40|4175.4|4169.4|4176.5|4170.5|4176.5|4170.5|4175.4|4169.4|16
1610735630000|2021-01-15 18:33:50|4176.4|4170.4|4177.5|4171.5|4177.5|4171.5|4176.4|4170.4|12
1610735640000|2021-01-15 18:34:00|4176.5|4170.5|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|12
1610735650000|2021-01-15 18:34:10|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|2
1610735660000|2021-01-15 18:34:20|4177|4171|4176.5|4170.5|4177|4171|4176.5|4170.5|9
1610735670000|2021-01-15 18:34:30|||||||||1
1610735680000|2021-01-15 18:34:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|1
1610735690000|2021-01-15 18:34:50|||||||||6
1610735700000|2021-01-15 18:35:00|4177.4|4171.4|4176.5|4170.5|4177.4|4171.4|4176.5|4170.5|5
1610735710000|2021-01-15 18:35:10|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|2
1610735720000|2021-01-15 18:35:20|||||||||7
1610735730000|2021-01-15 18:35:30|4176.4|4170.4|4175.5|4169.5|4176.4|4170.4|4175.5|4169.5|24
1610735740000|2021-01-15 18:35:40|||||||||3
1610735750000|2021-01-15 18:35:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4
1610735760000|2021-01-15 18:36:00|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|1
1610735770000|2021-01-15 18:36:10|4176.5|4170.5|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|7
1610735780000|2021-01-15 18:36:20|||||||||9
1610735800000|2021-01-15 18:36:40|||||||||2
1610735810000|2021-01-15 18:36:50|||||||||10
1610735820000|2021-01-15 18:37:00|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|7
1610735830000|2021-01-15 18:37:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|5
1610735840000|2021-01-15 18:37:20|||||||||4
1610735870000|2021-01-15 18:37:50|4176.5|4170.5|4177.5|4171.5|4177.5|4171.5|4176.5|4170.5|23
1610735880000|2021-01-15 18:38:00|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|6
1610735890000|2021-01-15 18:38:10|||||||||3
1610735900000|2021-01-15 18:38:20|||||||||5
1610735910000|2021-01-15 18:38:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|6
1610735930000|2021-01-15 18:38:50|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|9
1610735940000|2021-01-15 18:39:00|||||||||3
1610735950000|2021-01-15 18:39:10|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|4
1610735960000|2021-01-15 18:39:20|||||||||4
1610735970000|2021-01-15 18:39:30|4176.5|4170.5|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|27
1610735980000|2021-01-15 18:39:40|||||||||10
1610735990000|2021-01-15 18:39:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|6
1610736000000|2021-01-15 18:40:00|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|7
1610736010000|2021-01-15 18:40:10|4174|4168|4173.5|4167.5|4174|4168|4173.5|4167.5|6
1610736020000|2021-01-15 18:40:20|||||||||4
1610736030000|2021-01-15 18:40:30|||||||||5
1610736040000|2021-01-15 18:40:40|4172.5|4166.5|4172.5|4166.5|4173.5|4167.5|4172.5|4166.5|6
1610736050000|2021-01-15 18:40:50|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|21
1610736060000|2021-01-15 18:41:00|||||||||5
1610736070000|2021-01-15 18:41:10|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|5
1610736080000|2021-01-15 18:41:20|||||||||4
1610736090000|2021-01-15 18:41:30|||||||||2
1610736100000|2021-01-15 18:41:40|||||||||1
1610736110000|2021-01-15 18:41:50|||||||||4
1610736120000|2021-01-15 18:42:00|||||||||1
1610736130000|2021-01-15 18:42:10|4173.5|4167.5|4173|4167|4173.5|4167.5|4172.5|4166.5|17
1610736140000|2021-01-15 18:42:20|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|5
1610736150000|2021-01-15 18:42:30|4173|4167|4173.5|4167.5|4173.5|4167.5|4173|4167|9
1610736160000|2021-01-15 18:42:40|4174|4168|4174.5|4168.5|4174.5|4168.5|4173.5|4167.5|9
1610736170000|2021-01-15 18:42:50|||||||||4
1610736180000|2021-01-15 18:43:00|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|17
1610736190000|2021-01-15 18:43:10|||||||||2
1610736200000|2021-01-15 18:43:20|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|9
1610736210000|2021-01-15 18:43:30|4176.5|4170.5|4176|4170|4176.5|4170.5|4176|4170|5
1610736220000|2021-01-15 18:43:40|4176.5|4170.5|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|4
1610736230000|2021-01-15 18:43:50|||||||||4
1610736240000|2021-01-15 18:44:00|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|7
1610736250000|2021-01-15 18:44:10|4173.5|4167.5|4174.5|4168.5|4174.5|4168.5|4173.5|4167.5|5
1610736260000|2021-01-15 18:44:20|||||||||6
1610736270000|2021-01-15 18:44:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|7
1610736290000|2021-01-15 18:44:50|||||||||5
1610736300000|2021-01-15 18:45:00|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|13
1610736310000|2021-01-15 18:45:10|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4
1610736320000|2021-01-15 18:45:20|4174.5|4168.5|4173.5|4167.5|4174.5|4168.5|4173.5|4167.5|11
1610736330000|2021-01-15 18:45:30|||||||||5
1610736340000|2021-01-15 18:45:40|4174|4168|4172.5|4166.5|4174|4168|4172.5|4166.5|8
1610736350000|2021-01-15 18:45:50|4172|4166|4172|4166|4172.5|4166.5|4172|4166|6
1610736360000|2021-01-15 18:46:00|4172.5|4166.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|13
1610736370000|2021-01-15 18:46:10|||||||||5
1610736380000|2021-01-15 18:46:20|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|17
1610736390000|2021-01-15 18:46:30|||||||||5
1610736400000|2021-01-15 18:46:40|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|6
1610736410000|2021-01-15 18:46:50|||||||||6
1610736420000|2021-01-15 18:47:00|||||||||5
1610736430000|2021-01-15 18:47:10|4176|4170|4176.5|4170.5|4176.5|4170.5|4176|4170|11
1610736440000|2021-01-15 18:47:20|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4176.5|4170.5|29
1610736450000|2021-01-15 18:47:30|||||||||8
1610736460000|2021-01-15 18:47:40|||||||||10
1610736480000|2021-01-15 18:48:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|11
1610736500000|2021-01-15 18:48:20|||||||||2
1610736510000|2021-01-15 18:48:30|4177.5|4171.5|4178.5|4172.5|4178.5|4172.5|4177.5|4171.5|22
1610736530000|2021-01-15 18:48:50|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4
1610736540000|2021-01-15 18:49:00|||||||||11
1610736550000|2021-01-15 18:49:10|4175.5|4169.5|4174.5|4168.5|4175.5|4169.5|4174.5|4168.5|19
1610736560000|2021-01-15 18:49:20|||||||||4
1610736570000|2021-01-15 18:49:30|||||||||6
1610736580000|2021-01-15 18:49:40|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|8
1610736600000|2021-01-15 18:50:00|4175|4169|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|13
1610736610000|2021-01-15 18:50:10|4175|4169|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|18
1610736620000|2021-01-15 18:50:20|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|4
1610736630000|2021-01-15 18:50:30|||||||||11
1610736640000|2021-01-15 18:50:40|||||||||5
1610736660000|2021-01-15 18:51:00|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|17
1610736670000|2021-01-15 18:51:10|||||||||3
1610736680000|2021-01-15 18:51:20|||||||||8
1610736690000|2021-01-15 18:51:30|||||||||5
1610736700000|2021-01-15 18:51:40|||||||||11
1610736710000|2021-01-15 18:51:50|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|11
1610736720000|2021-01-15 18:52:00|4175.5|4169.5|4174.5|4168.5|4175.5|4169.5|4174.5|4168.5|14
1610736730000|2021-01-15 18:52:10|||||||||3
1610736740000|2021-01-15 18:52:20|4174.4|4168.4|4174.5|4168.5|4174.5|4168.5|4174.4|4168.4|85
1610736750000|2021-01-15 18:52:30|4174|4168|4172.5|4166.5|4174|4168|4172.5|4166.5|7
1610736760000|2021-01-15 18:52:40|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|2
1610736770000|2021-01-15 18:52:50|4172|4166|4172.4|4166.4|4172.4|4166.4|4172|4166|10
1610736780000|2021-01-15 18:53:00|4172.5|4166.5|4172|4166|4172.5|4166.5|4172|4166|16
1610736790000|2021-01-15 18:53:10|4171.5|4165.5|4172.4|4166.4|4172.4|4166.4|4170.5|4164.5|20
1610736800000|2021-01-15 18:53:20|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|27
1610736810000|2021-01-15 18:53:30|||||||||4
1610736840000|2021-01-15 18:54:00|||||||||6
1610736850000|2021-01-15 18:54:10|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|14
1610736860000|2021-01-15 18:54:20|4170.5|4164.5|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|9
1610736870000|2021-01-15 18:54:30|||||||||8
1610736880000|2021-01-15 18:54:40|||||||||7
1610736890000|2021-01-15 18:54:50|4172.4|4166.4|4171.5|4165.5|4172.4|4166.4|4171.5|4165.5|16
1610736900000|2021-01-15 18:55:00|4172|4166|4170.5|4164.5|4172|4166|4170.5|4164.5|6
1610736910000|2021-01-15 18:55:10|4169.5|4163.5|4169.5|4163.5|4170|4164|4169.5|4163.5|11
1610736920000|2021-01-15 18:55:20|4170|4164|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|34
1610736930000|2021-01-15 18:55:30|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|12
1610736940000|2021-01-15 18:55:40|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|6
1610736950000|2021-01-15 18:55:50|4169|4163|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|5
1610736960000|2021-01-15 18:56:00|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|24
1610736970000|2021-01-15 18:56:10|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4167.5|4161.5|22
1610736980000|2021-01-15 18:56:20|4169|4163|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|11
1610736990000|2021-01-15 18:56:30|||||||||4
1610737000000|2021-01-15 18:56:40|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|10
1610737010000|2021-01-15 18:56:50|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|14
1610737020000|2021-01-15 18:57:00|4169|4163|4169|4163|4169|4163|4169|4163|7
1610737030000|2021-01-15 18:57:10|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|3
1610737040000|2021-01-15 18:57:20|4169|4163|4169.5|4163.5|4170.5|4164.5|4169|4163|31
1610737050000|2021-01-15 18:57:30|4170|4164|4168.5|4162.5|4170|4164|4168.5|4162.5|15
1610737060000|2021-01-15 18:57:40|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|9
1610737070000|2021-01-15 18:57:50|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|5
1610737080000|2021-01-15 18:58:00|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|6
1610737090000|2021-01-15 18:58:10|||||||||1
1610737100000|2021-01-15 18:58:20|||||||||1
1610737110000|2021-01-15 18:58:30|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|34
1610737120000|2021-01-15 18:58:40|||||||||3
1610737130000|2021-01-15 18:58:50|||||||||3
1610737140000|2021-01-15 18:59:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|21
1610737150000|2021-01-15 18:59:10|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|8
1610737160000|2021-01-15 18:59:20|||||||||5
1610737170000|2021-01-15 18:59:30|||||||||5
1610737180000|2021-01-15 18:59:40|4172|4166|4171.5|4165.5|4172|4166|4170.5|4164.5|13
1610737190000|2021-01-15 18:59:50|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|8
1610737200000|2021-01-15 19:00:00|4173.5|4167.5|4172|4166|4173.5|4167.5|4171.5|4165.5|27
1610737210000|2021-01-15 19:00:10|4172.5|4166.5|4172.5|4166.5|4173|4167|4172.5|4166.5|9
1610737220000|2021-01-15 19:00:20|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|22
1610737230000|2021-01-15 19:00:30|||||||||8
1610737240000|2021-01-15 19:00:40|4172.5|4166.5|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|2
1610737250000|2021-01-15 19:00:50|4171|4165|4171|4165|4171|4165|4171|4165|5
1610737260000|2021-01-15 19:01:00|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|42
1610737270000|2021-01-15 19:01:10|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|2
1610737280000|2021-01-15 19:01:20|||||||||20
1610737290000|2021-01-15 19:01:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|8
1610737310000|2021-01-15 19:01:50|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|7
1610737320000|2021-01-15 19:02:00|4168.5|4162.5|4168|4162|4168.5|4162.5|4167.5|4161.5|10
1610737330000|2021-01-15 19:02:10|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|2
1610737340000|2021-01-15 19:02:20|||||||||10
1610737350000|2021-01-15 19:02:30|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|11
1610737360000|2021-01-15 19:02:40|4169|4163|4169|4163|4169|4163|4169|4163|1
1610737370000|2021-01-15 19:02:50|4169.5|4163.5|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|1
1610737380000|2021-01-15 19:03:00|4171|4165|4172.5|4166.5|4172.5|4166.5|4171|4165|10
1610737390000|2021-01-15 19:03:10|4173|4167|4173.5|4167.5|4173.5|4167.5|4173|4167|6
1610737400000|2021-01-15 19:03:20|||||||||1
1610737410000|2021-01-15 19:03:30|4171.5|4165.5|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|34
1610737420000|2021-01-15 19:03:40|4173.5|4167.5|4172.5|4166.5|4174|4168|4172.5|4166.5|22
1610737430000|2021-01-15 19:03:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|32
1610737440000|2021-01-15 19:04:00|4171.4|4165.4|4170.9|4164.9|4171.5|4165.5|4170.5|4164.5|7
1610737460000|2021-01-15 19:04:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4
1610737470000|2021-01-15 19:04:30|4170.4|4164.4|4171.4|4165.4|4171.9|4165.9|4169.9|4163.9|68
1610737480000|2021-01-15 19:04:40|||||||||15
1610737490000|2021-01-15 19:04:50|||||||||9
1610737500000|2021-01-15 19:05:00|4171.9|4165.9|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|84
1610737510000|2021-01-15 19:05:10|4171.5|4165.5|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|2
1610737520000|2021-01-15 19:05:20|4171.4|4165.4|4171.5|4165.5|4172|4166|4171.4|4165.4|33
1610737530000|2021-01-15 19:05:30|4170.5|4164.5|4171|4165|4171.5|4165.5|4170.5|4164.5|10
1610737550000|2021-01-15 19:05:50|4171.5|4165.5|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|11
1610737560000|2021-01-15 19:06:00|4172.4|4166.4|4169.5|4163.5|4172.4|4166.4|4169.5|4163.5|41
1610737570000|2021-01-15 19:06:10|4169.4|4163.4|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|20
1610737580000|2021-01-15 19:06:20|4167.5|4161.5|4166.5|4160.5|4167.5|4161.5|4165.5|4159.5|31
1610737590000|2021-01-15 19:06:30|4166|4160|4165.5|4159.5|4166|4160|4165.5|4159.5|26
1610737600000|2021-01-15 19:06:40|4168|4162|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|25
1610737610000|2021-01-15 19:06:50|||||||||2
1610737620000|2021-01-15 19:07:00|||||||||18
1610737630000|2021-01-15 19:07:10|||||||||20
1610737640000|2021-01-15 19:07:20|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|28
1610737650000|2021-01-15 19:07:30|4169.4|4163.4|4170.5|4164.5|4170.5|4164.5|4169.4|4163.4|48
1610737660000|2021-01-15 19:07:40|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|16
1610737670000|2021-01-15 19:07:50|4169|4163|4168.5|4162.5|4169|4163|4168.5|4162.5|31
1610737680000|2021-01-15 19:08:00|4168|4162|4169|4163|4169.5|4163.5|4168|4162|16
1610737690000|2021-01-15 19:08:10|4168.5|4162.5|4169.5|4163.5|4170.5|4164.5|4168.5|4162.5|26
1610737710000|2021-01-15 19:08:30|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|2
1610737720000|2021-01-15 19:08:40|||||||||5
1610737740000|2021-01-15 19:09:00|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|33
1610737750000|2021-01-15 19:09:10|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|17
1610737770000|2021-01-15 19:09:30|4169|4163|4167.5|4161.5|4169|4163|4167.5|4161.5|34
1610737780000|2021-01-15 19:09:40|||||||||8
1610737790000|2021-01-15 19:09:50|4166.5|4160.5|4165.5|4159.5|4167.5|4161.5|4165.5|4159.5|28
1610737800000|2021-01-15 19:10:00|4166|4160|4168.5|4162.5|4168.5|4162.5|4166|4160|38
1610737810000|2021-01-15 19:10:10|4169|4163|4169.5|4163.5|4171|4165|4169|4163|26
1610737820000|2021-01-15 19:10:20|4170|4164|4172|4166|4172|4166|4170|4164|20
1610737830000|2021-01-15 19:10:30|4171.5|4165.5|4170.5|4164.5|4173|4167|4170.5|4164.5|64
1610737840000|2021-01-15 19:10:40|||||||||53
1610737850000|2021-01-15 19:10:50|||||||||27
1610737860000|2021-01-15 19:11:00|||||||||20
1610737870000|2021-01-15 19:11:10|4171.4|4165.4|4172.5|4166.5|4173|4167|4171.4|4165.4|37
1610737880000|2021-01-15 19:11:20|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|87
1610737890000|2021-01-15 19:11:30|||||||||10
1610737900000|2021-01-15 19:11:40|4173.4|4167.4|4174.5|4168.5|4175.9|4169.9|4173.4|4167.4|58
1610737910000|2021-01-15 19:11:50|4176.5|4170.5|4176|4170|4176.5|4170.5|4175.5|4169.5|18
1610737920000|2021-01-15 19:12:00|4175.5|4169.5|4176.5|4170.5|4177.4|4171.4|4175.5|4169.5|51
1610737930000|2021-01-15 19:12:10|4176.9|4170.9|4176|4170|4176.9|4170.9|4175.5|4169.5|73
1610737940000|2021-01-15 19:12:20|4175.5|4169.5|4180.4|4174.4|4180.4|4174.4|4175.5|4169.5|273
1610737950000|2021-01-15 19:12:30|||||||||70
1610737960000|2021-01-15 19:12:40|4181.9|4175.9|4180.9|4174.9|4181.9|4175.9|4180.9|4174.9|37
1610737970000|2021-01-15 19:12:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|27
1610737980000|2021-01-15 19:13:00|||||||||23
1610737990000|2021-01-15 19:13:10|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.4|4176.4|51
1610738000000|2021-01-15 19:13:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|35
1610738010000|2021-01-15 19:13:30|||||||||12
1610738020000|2021-01-15 19:13:40|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|52
1610738030000|2021-01-15 19:13:50|4182.4|4176.4|4185.9|4179.9|4186.4|4180.4|4181.4|4175.4|86
1610738040000|2021-01-15 19:14:00|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|135
1610738050000|2021-01-15 19:14:10|4187.4|4181.4|4186.4|4180.4|4187.4|4181.4|4185.9|4179.9|89
1610738060000|2021-01-15 19:14:20|4187.4|4181.4|4188.4|4182.4|4189.4|4183.4|4187.4|4181.4|96
1610738070000|2021-01-15 19:14:30|4187.4|4181.4|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|184
1610738080000|2021-01-15 19:14:40|4187.9|4181.9|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|169
1610738090000|2021-01-15 19:14:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|66
1610738100000|2021-01-15 19:15:00|4187.9|4181.9|4191.4|4185.4|4193.4|4187.4|4187.9|4181.9|74
1610738110000|2021-01-15 19:15:10|4190.9|4184.9|4192.4|4186.4|4192.4|4186.4|4190.4|4184.4|48
1610738120000|2021-01-15 19:15:20|||||||||5
1610738130000|2021-01-15 19:15:30|||||||||74
1610738140000|2021-01-15 19:15:40|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|16
1610738150000|2021-01-15 19:15:50|4190.9|4184.9|4190.9|4184.9|4191.4|4185.4|4190.4|4184.4|40
1610738160000|2021-01-15 19:16:00|4191.4|4185.4|4190.4|4184.4|4191.4|4185.4|4189.4|4183.4|48
1610738170000|2021-01-15 19:16:10|4189.9|4183.9|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|24
1610738180000|2021-01-15 19:16:20|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|30
1610738190000|2021-01-15 19:16:30|4189.4|4183.4|4188.4|4182.4|4189.4|4183.4|4188.4|4182.4|45
1610738200000|2021-01-15 19:16:40|4188.9|4182.9|4188.9|4182.9|4189.4|4183.4|4188.4|4182.4|58
1610738210000|2021-01-15 19:16:50|4189.4|4183.4|4185.4|4179.4|4189.4|4183.4|4185.4|4179.4|61
1610738220000|2021-01-15 19:17:00|4182.5|4176.5|4183.9|4177.9|4184.9|4178.9|4182.5|4176.5|77
1610738230000|2021-01-15 19:17:10|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|1
1610738240000|2021-01-15 19:17:20|4183.4|4177.4|4185.4|4179.4|4185.9|4179.9|4183.4|4177.4|29
1610738250000|2021-01-15 19:17:30|4186.4|4180.4|4191.4|4185.4|4192.4|4186.4|4184.9|4178.9|27
1610738260000|2021-01-15 19:17:40|4190.9|4184.9|4188.9|4182.9|4192.4|4186.4|4188.9|4182.9|47
1610738270000|2021-01-15 19:17:50|4190.9|4184.9|4189.4|4183.4|4191.9|4185.9|4189.4|4183.4|33
1610738280000|2021-01-15 19:18:00|4188.4|4182.4|4192.5|4186.5|4192.5|4186.5|4188.4|4182.4|193
1610738290000|2021-01-15 19:18:10|4192.4|4186.4|4189.5|4183.5|4192.4|4186.4|4189.5|4183.5|47
1610738300000|2021-01-15 19:18:20|4188.5|4182.5|4188.4|4182.4|4189.9|4183.9|4187.5|4181.5|140
1610738310000|2021-01-15 19:18:30|4188|4182|4187|4181|4188.5|4182.5|4186.5|4180.5|28
1610738320000|2021-01-15 19:18:40|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|73
1610738330000|2021-01-15 19:18:50|4187.4|4181.4|4186.4|4180.4|4187.4|4181.4|4186.4|4180.4|5
1610738340000|2021-01-15 19:19:00|||||||||4
1610738350000|2021-01-15 19:19:10|4185.4|4179.4|4188|4182|4188.5|4182.5|4185.4|4179.4|171
1610738360000|2021-01-15 19:19:20|4186.5|4180.5|4189.5|4183.5|4189.5|4183.5|4186.5|4180.5|38
1610738370000|2021-01-15 19:19:30|4189|4183|4189|4183|4190|4184|4189|4183|4
1610738380000|2021-01-15 19:19:40|4189.5|4183.5|4190.5|4184.5|4192.5|4186.5|4189|4183|17
1610738390000|2021-01-15 19:19:50|4189.5|4183.5|4192|4186|4192|4186|4189.5|4183.5|3
1611022050000|2021-01-19 02:07:30|4169|4163|4167|4161|4169|4163|4167|4161|1
1611022070000|2021-01-19 02:07:50|4166.9|4160.9|4167|4161|4167|4161|4166.9|4160.9|8
1611022080000|2021-01-19 02:08:00|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|1
1611022100000|2021-01-19 02:08:20|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|5
1611022110000|2021-01-19 02:08:30|4167|4161|4167|4161|4167|4161|4167|4161|1
1611022120000|2021-01-19 02:08:40|4166.5|4160.5|4168|4162|4168|4162|4166.5|4160.5|2
1611022130000|2021-01-19 02:08:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1611022140000|2021-01-19 02:09:00|4167|4161|4167|4161|4167|4161|4166.5|4160.5|3
1611022150000|2021-01-19 02:09:10|4166.9|4160.9|4165.1|4159.1|4166.9|4160.9|4165|4159|8
1611022160000|2021-01-19 02:09:20|4164.6|4158.6|4166.1|4160.1|4166.1|4160.1|4164.6|4158.6|3
1611022170000|2021-01-19 02:09:30|4166|4160|4166.1|4160.1|4166.1|4160.1|4166|4160|0
1611022180000|2021-01-19 02:09:40|4165.6|4159.6|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|3
1611022190000|2021-01-19 02:09:50|4167.1|4161.1|4166.5|4160.5|4167.1|4161.1|4166.5|4160.5|11
1611022200000|2021-01-19 02:10:00|||||||||2
1611022210000|2021-01-19 02:10:10|4166|4160|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|3
1611022220000|2021-01-19 02:10:20|4166.5|4160.5|4164.1|4158.1|4166.5|4160.5|4164.1|4158.1|7
1611022230000|2021-01-19 02:10:30|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|3
1611022240000|2021-01-19 02:10:40|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1611022250000|2021-01-19 02:10:50|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|2
1611022260000|2021-01-19 02:11:00|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|3
1611022270000|2021-01-19 02:11:10|4165.6|4159.6|4165.5|4159.5|4165.6|4159.6|4165.5|4159.5|0
1611022280000|2021-01-19 02:11:20|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|3
1611022290000|2021-01-19 02:11:30|4165.5|4159.5|4163.1|4157.1|4166.1|4160.1|4163.1|4157.1|9
1611022300000|2021-01-19 02:11:40|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|2
1611022310000|2021-01-19 02:11:50|4163|4157|4163.1|4157.1|4163.1|4157.1|4162.1|4156.1|5
1611022320000|2021-01-19 02:12:00|4163|4157|4162.1|4156.1|4163|4157|4162.1|4156.1|1
1611022330000|2021-01-19 02:12:10|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|3
1611022340000|2021-01-19 02:12:20|4164.5|4158.5|4164.1|4158.1|4164.5|4158.5|4163.1|4157.1|5
1611022350000|2021-01-19 02:12:30|4163.6|4157.6|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|2
1611022370000|2021-01-19 02:12:50|4164.1|4158.1|4163.5|4157.5|4164.1|4158.1|4163.5|4157.5|2
1611022380000|2021-01-19 02:13:00|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|0
1611022410000|2021-01-19 02:13:30|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1611022420000|2021-01-19 02:13:40|4164.1|4158.1|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|3
1611022430000|2021-01-19 02:13:50|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|22
1611022440000|2021-01-19 02:14:00|4162.1|4156.1|4161.6|4155.6|4162.7|4156.7|4161.6|4155.6|0
1611022450000|2021-01-19 02:14:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|6
1611022460000|2021-01-19 02:14:20|4164.1|4158.1|4164.2|4158.2|4164.2|4158.2|4164.1|4158.1|0
1611022470000|2021-01-19 02:14:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.7|4157.7|0
1611022480000|2021-01-19 02:14:40|4164.2|4158.2|4165.1|4159.1|4165.1|4159.1|4164.2|4158.2|0
1611022490000|2021-01-19 02:14:50|4165.2|4159.2|4165.1|4159.1|4165.6|4159.6|4165.1|4159.1|2
1611022500000|2021-01-19 02:15:00|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|1
1611022510000|2021-01-19 02:15:10|4165.6|4159.6|4166.7|4160.7|4166.7|4160.7|4165.6|4159.6|0
1611022530000|2021-01-19 02:15:30|||||||||8
1611022540000|2021-01-19 02:15:40|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|1
1611022550000|2021-01-19 02:15:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1611022560000|2021-01-19 02:16:00|||||||||1
1611022570000|2021-01-19 02:16:10|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|3
1611022580000|2021-01-19 02:16:20|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1611022590000|2021-01-19 02:16:30|4163.2|4157.2|4163.1|4157.1|4163.2|4157.2|4163.1|4157.1|1
1611022600000|2021-01-19 02:16:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1611022610000|2021-01-19 02:16:50|||||||||1
1611022620000|2021-01-19 02:17:00|4159.7|4153.7|4159.3|4153.3|4160.2|4154.2|4158.9|4152.9|11
1611022630000|2021-01-19 02:17:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|2
1611022640000|2021-01-19 02:17:20|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4153.8|4147.8|8
1611022650000|2021-01-19 02:17:30|4153.8|4147.8|4152.3|4146.3|4153.8|4147.8|4152.3|4146.3|6
1611022660000|2021-01-19 02:17:40|4152.8|4146.8|4152.3|4146.3|4152.8|4146.8|4152.2|4146.2|4
1611022670000|2021-01-19 02:17:50|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|1
1611022680000|2021-01-19 02:18:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|4
1611022690000|2021-01-19 02:18:10|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|7
1611022700000|2021-01-19 02:18:20|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4154.8|4148.8|3
1611022710000|2021-01-19 02:18:30|4154.8|4148.8|4155.2|4149.2|4155.7|4149.7|4154.8|4148.8|3
1611022720000|2021-01-19 02:18:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|3
1611022730000|2021-01-19 02:18:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|3
1611022740000|2021-01-19 02:19:00|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|2
1611022750000|2021-01-19 02:19:10|4155.7|4149.7|4154.8|4148.8|4155.7|4149.7|4154.8|4148.8|3
1611022790000|2021-01-19 02:19:50|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|2
1611022800000|2021-01-19 02:20:00|4154.3|4148.3|4154.2|4148.2|4154.3|4148.3|4154.2|4148.2|3
1611022810000|2021-01-19 02:20:10|4152.8|4146.8|4152.3|4146.3|4153.3|4147.3|4151.9|4145.9|4
1611022820000|2021-01-19 02:20:20|4152.8|4146.8|4153.2|4147.2|4153.2|4147.2|4152.8|4146.8|2
1611022830000|2021-01-19 02:20:30|4152.8|4146.8|4153.3|4147.3|4153.8|4147.8|4152.8|4146.8|1
1611022850000|2021-01-19 02:20:50|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1611022860000|2021-01-19 02:21:00|4154.7|4148.7|4154.3|4148.3|4154.7|4148.7|4153.8|4147.8|2
1611022870000|2021-01-19 02:21:10|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4152.9|4146.9|8
1611022880000|2021-01-19 02:21:20|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|2
1611022900000|2021-01-19 02:21:40|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|1
1611022910000|2021-01-19 02:21:50|4153.8|4147.8|4155.3|4149.3|4155.3|4149.3|4153.8|4147.8|3
1611022920000|2021-01-19 02:22:00|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|2
1611022930000|2021-01-19 02:22:10|4152.8|4146.8|4153.2|4147.2|4153.7|4147.7|4152.3|4146.3|6
1611022940000|2021-01-19 02:22:20|4153.3|4147.3|4154.2|4148.2|4154.2|4148.2|4153.3|4147.3|6
1611022950000|2021-01-19 02:22:30|4154.3|4148.3|4155.3|4149.3|4155.3|4149.3|4154.3|4148.3|3
1611022970000|2021-01-19 02:22:50|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|1
1611022980000|2021-01-19 02:23:00|4155.8|4149.8|4155.3|4149.3|4155.8|4149.8|4155.3|4149.3|1
1611022990000|2021-01-19 02:23:10|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|1
1611023000000|2021-01-19 02:23:20|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|2
1611023060000|2021-01-19 02:24:20|4155.8|4149.8|4155.3|4149.3|4155.8|4149.8|4155.3|4149.3|2
1611023070000|2021-01-19 02:24:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1611023080000|2021-01-19 02:24:40|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|0
1611023090000|2021-01-19 02:24:50|4155.3|4149.3|4156.3|4150.3|4156.3|4150.3|4155.3|4149.3|5
1611023100000|2021-01-19 02:25:00|4156.7|4150.7|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|0
1611023130000|2021-01-19 02:25:30|4157.2|4151.2|4158.3|4152.3|4158.3|4152.3|4157.2|4151.2|0
1611023150000|2021-01-19 02:25:50|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4157.8|4151.8|1
1611023160000|2021-01-19 02:26:00|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|1
1611023170000|2021-01-19 02:26:10|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4158.8|4152.8|1
1611023180000|2021-01-19 02:26:20|4159.6|4153.6|4157.8|4151.8|4159.6|4153.6|4157.3|4151.3|2
1611023190000|2021-01-19 02:26:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1611023200000|2021-01-19 02:26:40|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|1
1611023210000|2021-01-19 02:26:50|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|3
1611023250000|2021-01-19 02:27:30|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|3
1611023270000|2021-01-19 02:27:50|4156.2|4150.2|4156.2|4150.2|4156.3|4150.3|4156.2|4150.2|1
1611023310000|2021-01-19 02:28:30|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1611023330000|2021-01-19 02:28:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|2
1611023340000|2021-01-19 02:29:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|7
1611023360000|2021-01-19 02:29:20|4155.3|4149.3|4156.3|4150.3|4156.3|4150.3|4154.8|4148.8|4
1611023370000|2021-01-19 02:29:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1611023390000|2021-01-19 02:29:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|1
1611023400000|2021-01-19 02:30:00|4157.8|4151.8|4158.2|4152.2|4158.7|4152.7|4157.8|4151.8|2
1611023410000|2021-01-19 02:30:10|4159.2|4153.2|4160.2|4154.2|4160.8|4154.8|4159.2|4153.2|1
1611023420000|2021-01-19 02:30:20|4159.8|4153.8|4160.2|4154.2|4160.2|4154.2|4159.3|4153.3|0
1611023430000|2021-01-19 02:30:30|4159.8|4153.8|4157.3|4151.3|4159.8|4153.8|4157.3|4151.3|2
1611023440000|2021-01-19 02:30:40|4157.8|4151.8|4157.2|4151.2|4157.8|4151.8|4157.2|4151.2|6
1611023450000|2021-01-19 02:30:50|4156.8|4150.8|4157.2|4151.2|4157.3|4151.3|4156.3|4150.3|1
1611023460000|2021-01-19 02:31:00|4157.3|4151.3|4156.3|4150.3|4157.3|4151.3|4156.2|4150.2|2
1611023480000|2021-01-19 02:31:20|4156.8|4150.8|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|0
1611023490000|2021-01-19 02:31:30|4156.2|4150.2|4155.3|4149.3|4156.2|4150.2|4155.3|4149.3|0
1611023520000|2021-01-19 02:32:00|4151.4|4145.4|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|14
1611023530000|2021-01-19 02:32:10|4152.8|4146.8|4151.9|4145.9|4152.8|4146.8|4151.3|4145.3|3
1611023540000|2021-01-19 02:32:20|4151.4|4145.4|4150.4|4144.4|4151.4|4145.4|4150.4|4144.4|5
1611023550000|2021-01-19 02:32:30|4150|4144|4150.4|4144.4|4151.4|4145.4|4150|4144|4
1611023570000|2021-01-19 02:32:50|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|2
1611023590000|2021-01-19 02:33:10|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1611023600000|2021-01-19 02:33:20|4151.3|4145.3|4151.4|4145.4|4151.9|4145.9|4151.3|4145.3|10
1611023610000|2021-01-19 02:33:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1611023620000|2021-01-19 02:33:40|4149.5|4143.5|4149.9|4143.9|4149.9|4143.9|4148.4|4142.4|24
1611023630000|2021-01-19 02:33:50|4149.4|4143.4|4149.4|4143.4|4150.4|4144.4|4149.4|4143.4|2
1611023640000|2021-01-19 02:34:00|4149.3|4143.3|4146.5|4140.5|4149.4|4143.4|4146.5|4140.5|20
1611023650000|2021-01-19 02:34:10|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|6
1611023660000|2021-01-19 02:34:20|4146|4140|4149.5|4143.5|4149.5|4143.5|4146|4140|28
1611023670000|2021-01-19 02:34:30|4150|4144|4149.5|4143.5|4150|4144|4148.5|4142.5|5
1611023680000|2021-01-19 02:34:40|||||||||1
1611023700000|2021-01-19 02:35:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1611023710000|2021-01-19 02:35:10|4148.5|4142.5|4148.5|4142.5|4149|4143|4148.5|4142.5|2
1611023720000|2021-01-19 02:35:20|||||||||1
1611023740000|2021-01-19 02:35:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1611023770000|2021-01-19 02:36:10|4149|4143|4148.5|4142.5|4149|4143|4148|4142|7
1611023810000|2021-01-19 02:36:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1611023820000|2021-01-19 02:37:00|4148.4|4142.4|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|2
1611023830000|2021-01-19 02:37:10|4148.4|4142.4|4148|4142|4148.5|4142.5|4148|4142|0
1611023840000|2021-01-19 02:37:20|4148.4|4142.4|4147.5|4141.5|4148.5|4142.5|4147.5|4141.5|8
1611023850000|2021-01-19 02:37:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|2
1611023860000|2021-01-19 02:37:40|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|3
1611023870000|2021-01-19 02:37:50|4146|4140|4146.5|4140.5|4147|4141|4146|4140|3
1611023880000|2021-01-19 02:38:00|4146|4140|4146|4140|4146|4140|4146|4140|21
1611023890000|2021-01-19 02:38:10|4146.5|4140.5|4146.5|4140.5|4148|4142|4146|4140|27
1611023900000|2021-01-19 02:38:20|4148|4142|4147.5|4141.5|4148|4142|4147.5|4141.5|10
1611023910000|2021-01-19 02:38:30|4148|4142|4148|4142|4148|4142|4148|4142|0
1611023920000|2021-01-19 02:38:40|4148.4|4142.4|4151.5|4145.5|4151.9|4145.9|4148.4|4142.4|13
1611023930000|2021-01-19 02:38:50|4151.9|4145.9|4152.5|4146.5|4152.5|4146.5|4151.9|4145.9|2
1611023940000|2021-01-19 02:39:00|4152.9|4146.9|4154.5|4148.5|4154.5|4148.5|4152.9|4146.9|13
1611023950000|2021-01-19 02:39:10|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1611023960000|2021-01-19 02:39:20|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|1
1611023970000|2021-01-19 02:39:30|4154.4|4148.4|4153.9|4147.9|4154.9|4148.9|4153.9|4147.9|2
1611023980000|2021-01-19 02:39:40|4154.5|4148.5|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|2
1611023990000|2021-01-19 02:39:50|4154.5|4148.5|4153.5|4147.5|4154.5|4148.5|4153|4147|5
1611024000000|2021-01-19 02:40:00|4153.9|4147.9|4153.5|4147.5|4153.9|4147.9|4153.5|4147.5|2
1611024010000|2021-01-19 02:40:10|4154|4148|4153.9|4147.9|4154.5|4148.5|4153.9|4147.9|2
1611024030000|2021-01-19 02:40:30|4153.4|4147.4|4153.4|4147.4|4153.9|4147.9|4153|4147|2
1611024050000|2021-01-19 02:40:50|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|51
1611024060000|2021-01-19 02:41:00|4151.5|4145.5|4150.4|4144.4|4151.5|4145.5|4149.9|4143.9|2
1611024070000|2021-01-19 02:41:10|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1611024080000|2021-01-19 02:41:20|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|0
1611024090000|2021-01-19 02:41:30|4147.4|4141.4|4146.9|4140.9|4147.5|4141.5|4146.9|4140.9|4
1611024100000|2021-01-19 02:41:40|4146.5|4140.5|4144.5|4138.5|4146.5|4140.5|4143.5|4137.5|11
1611024110000|2021-01-19 02:41:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1611024120000|2021-01-19 02:42:00|4145.5|4139.5|4144.9|4138.9|4145.5|4139.5|4144.4|4138.4|91
1611024130000|2021-01-19 02:42:10|4145.4|4139.4|4144.4|4138.4|4145.4|4139.4|4142.4|4136.4|16
1611024140000|2021-01-19 02:42:20|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1611024150000|2021-01-19 02:42:30|4144.9|4138.9|4145.5|4139.5|4146.4|4140.4|4144.5|4138.5|14
1611024160000|2021-01-19 02:42:40|4145.4|4139.4|4144.4|4138.4|4145.4|4139.4|4144.4|4138.4|3
1611024170000|2021-01-19 02:42:50|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|9
1611024180000|2021-01-19 02:43:00|4143|4137|4143.9|4137.9|4143.9|4137.9|4143|4137|6
1611024190000|2021-01-19 02:43:10|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|5
1611024200000|2021-01-19 02:43:20|4143.9|4137.9|4144.5|4138.5|4144.5|4138.5|4143.9|4137.9|0
1611024210000|2021-01-19 02:43:30|4145.4|4139.4|4144.5|4138.5|4145.4|4139.4|4144.5|4138.5|3
1611024230000|2021-01-19 02:43:50|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|2
1611024240000|2021-01-19 02:44:00|4143.9|4137.9|4143.5|4137.5|4143.9|4137.9|4143.5|4137.5|1
1611024250000|2021-01-19 02:44:10|4143.4|4137.4|4143.5|4137.5|4143.5|4137.5|4143.4|4137.4|9
1611024260000|2021-01-19 02:44:20|4143.6|4137.6|4146.4|4140.4|4146.4|4140.4|4143.6|4137.6|8
1611024270000|2021-01-19 02:44:30|4146.5|4140.5|4146|4140|4147|4141|4146|4140|3
1611024280000|2021-01-19 02:44:40|4146.4|4140.4|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|2
1611024290000|2021-01-19 02:44:50|4146|4140|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|6
1611024300000|2021-01-19 02:45:00|4145.4|4139.4|4145.5|4139.5|4145.5|4139.5|4145.4|4139.4|8
1611024310000|2021-01-19 02:45:10|4145.9|4139.9|4146.9|4140.9|4146.9|4140.9|4145.9|4139.9|9
1611024320000|2021-01-19 02:45:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|2
1611024330000|2021-01-19 02:45:30|4147.9|4141.9|4149.9|4143.9|4149.9|4143.9|4147.9|4141.9|5
1611024350000|2021-01-19 02:45:50|4150.4|4144.4|4149.4|4143.4|4150.8|4144.8|4149.4|4143.4|6
1611024360000|2021-01-19 02:46:00|4149.9|4143.9|4151.4|4145.4|4151.4|4145.4|4149.9|4143.9|1
1611024370000|2021-01-19 02:46:10|4150.4|4144.4|4150|4144|4150.4|4144.4|4150|4144|4
1611024380000|2021-01-19 02:46:20|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1611024390000|2021-01-19 02:46:30|4149.4|4143.4|4150.4|4144.4|4150.4|4144.4|4149.4|4143.4|2
1611024410000|2021-01-19 02:46:50|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|1
1611024420000|2021-01-19 02:47:00|4150.5|4144.5|4148.5|4142.5|4150.5|4144.5|4148.4|4142.4|4
1611024430000|2021-01-19 02:47:10|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|2
1611024440000|2021-01-19 02:47:20|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|1
1611024450000|2021-01-19 02:47:30|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|2
1611024460000|2021-01-19 02:47:40|4150.3|4144.3|4151.3|4145.3|4151.4|4145.4|4150.3|4144.3|4
1611024470000|2021-01-19 02:47:50|4151.2|4145.2|4150.3|4144.3|4151.2|4145.2|4150.3|4144.3|7
1611024480000|2021-01-19 02:48:00|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1611024490000|2021-01-19 02:48:10|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1611024510000|2021-01-19 02:48:30|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1611024520000|2021-01-19 02:48:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1611024530000|2021-01-19 02:48:50|4150.4|4144.4|4151.3|4145.3|4151.4|4145.4|4150.4|4144.4|1
1611024540000|2021-01-19 02:49:00|4150.8|4144.8|4152.3|4146.3|4152.3|4146.3|4150.4|4144.4|1
1611024550000|2021-01-19 02:49:10|4152.8|4146.8|4154.3|4148.3|4154.3|4148.3|4152.8|4146.8|9
1611024560000|2021-01-19 02:49:20|||||||||2
1611024580000|2021-01-19 02:49:40|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1611024590000|2021-01-19 02:49:50|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|1
1611024600000|2021-01-19 02:50:00|4156.3|4150.3|4155.2|4149.2|4156.3|4150.3|4155.2|4149.2|7
1611024610000|2021-01-19 02:50:10|4153.8|4147.8|4152.8|4146.8|4153.8|4147.8|4152.8|4146.8|11
1611024620000|2021-01-19 02:50:20|4153.2|4147.2|4154.7|4148.7|4155.2|4149.2|4153.2|4147.2|2
1611024630000|2021-01-19 02:50:30|4153.2|4147.2|4156.2|4150.2|4156.2|4150.2|4153.2|4147.2|7
1611024640000|2021-01-19 02:50:40|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|42
1611024650000|2021-01-19 02:50:50|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|3
1611024660000|2021-01-19 02:51:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1611024670000|2021-01-19 02:51:10|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|1
1611024710000|2021-01-19 02:51:50|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|1
1611024720000|2021-01-19 02:52:00|4156.2|4150.2|4156.8|4150.8|4156.8|4150.8|4156.2|4150.2|0
1611024730000|2021-01-19 02:52:10|4156.7|4150.7|4155.2|4149.2|4156.7|4150.7|4155.2|4149.2|1
1611024740000|2021-01-19 02:52:20|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1611024750000|2021-01-19 02:52:30|4155.3|4149.3|4158.2|4152.2|4158.3|4152.3|4155.3|4149.3|5
1611024760000|2021-01-19 02:52:40|4157.3|4151.3|4158.2|4152.2|4158.7|4152.7|4157.3|4151.3|1
1611024770000|2021-01-19 02:52:50|4157.8|4151.8|4157.2|4151.2|4157.8|4151.8|4156.7|4150.7|7
1611024780000|2021-01-19 02:53:00|4156.3|4150.3|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|3
1611024790000|2021-01-19 02:53:10|4155.2|4149.2|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|1
1611024820000|2021-01-19 02:53:40|||||||||1
1611024830000|2021-01-19 02:53:50|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4155.8|4149.8|1
1611024840000|2021-01-19 02:54:00|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|2
1611024850000|2021-01-19 02:54:10|4156.3|4150.3|4159.2|4153.2|4159.2|4153.2|4156.2|4150.2|7
1611024860000|2021-01-19 02:54:20|4159.3|4153.3|4159.2|4153.2|4159.3|4153.3|4159.2|4153.2|1
1611024870000|2021-01-19 02:54:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.2|4153.2|1
1611024880000|2021-01-19 02:54:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|16
1611024890000|2021-01-19 02:54:50|4161.3|4155.3|4162.2|4156.2|4162.7|4156.7|4161.2|4155.2|1
1611024900000|2021-01-19 02:55:00|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4
1611024910000|2021-01-19 02:55:10|4162.8|4156.8|4161.2|4155.2|4162.8|4156.8|4161.2|4155.2|1
1611024930000|2021-01-19 02:55:30|4160.3|4154.3|4161.2|4155.2|4161.2|4155.2|4160.3|4154.3|2
1611024940000|2021-01-19 02:55:40|4161.3|4155.3|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1611024950000|2021-01-19 02:55:50|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|5
1611024960000|2021-01-19 02:56:00|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|2
1611024970000|2021-01-19 02:56:10|4164.6|4158.6|4163.2|4157.2|4164.6|4158.6|4163.2|4157.2|3
1611024980000|2021-01-19 02:56:20|||||||||2
1611024990000|2021-01-19 02:56:30|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1611025000000|2021-01-19 02:56:40|||||||||4
1611025010000|2021-01-19 02:56:50|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|2
1611025020000|2021-01-19 02:57:00|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|4
1611025030000|2021-01-19 02:57:10|4164.2|4158.2|4163.8|4157.8|4164.7|4158.7|4163.8|4157.8|2
1611025040000|2021-01-19 02:57:20|4164.3|4158.3|4166.2|4160.2|4166.2|4160.2|4164.3|4158.3|7
1611025050000|2021-01-19 02:57:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.2|4160.2|2
1611025060000|2021-01-19 02:57:40|4166.8|4160.8|4167.2|4161.2|4167.2|4161.2|4166.8|4160.8|4
1611025070000|2021-01-19 02:57:50|4168.7|4162.7|4167.2|4161.2|4168.7|4162.7|4167.2|4161.2|13
1611025080000|2021-01-19 02:58:00|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1611025090000|2021-01-19 02:58:10|4165.3|4159.3|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|14
1611025100000|2021-01-19 02:58:20|4164.7|4158.7|4164.2|4158.2|4165.2|4159.2|4164.2|4158.2|2
1611025110000|2021-01-19 02:58:30|4164.3|4158.3|4167.2|4161.2|4167.2|4161.2|4164.3|4158.3|5
1611025120000|2021-01-19 02:58:40|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|1
1611025130000|2021-01-19 02:58:50|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1611025140000|2021-01-19 02:59:00|4167.7|4161.7|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|1
1611025160000|2021-01-19 02:59:20|||||||||2
1611025170000|2021-01-19 02:59:30|4166.8|4160.8|4168.3|4162.3|4168.3|4162.3|4166.8|4160.8|3
1611025180000|2021-01-19 02:59:40|4167.8|4161.8|4168.8|4162.8|4168.8|4162.8|4166.3|4160.3|9
1611025190000|2021-01-19 02:59:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4
1611025200000|2021-01-19 03:00:00|4169.7|4163.7|4169.3|4163.3|4169.7|4163.7|4168.8|4162.8|11
1611025210000|2021-01-19 03:00:10|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|11
1611025220000|2021-01-19 03:00:20|4167.8|4161.8|4169.3|4163.3|4169.3|4163.3|4167.8|4161.8|3
1611025230000|2021-01-19 03:00:30|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|3
1611025240000|2021-01-19 03:00:40|4167.9|4161.9|4168.3|4162.3|4168.3|4162.3|4167.9|4161.9|1
1611025250000|2021-01-19 03:00:50|4167.8|4161.8|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1611025280000|2021-01-19 03:01:20|||||||||2
1611025300000|2021-01-19 03:01:40|4167.9|4161.9|4169.3|4163.3|4169.3|4163.3|4167.9|4161.9|9
1611025320000|2021-01-19 03:02:00|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|1
1611025330000|2021-01-19 03:02:10|4170.2|4164.2|4170.3|4164.3|4170.7|4164.7|4169.3|4163.3|9
1611025340000|2021-01-19 03:02:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|3
1611025350000|2021-01-19 03:02:30|4171.2|4165.2|4172.3|4166.3|4172.3|4166.3|4171.2|4165.2|7
1611025360000|2021-01-19 03:02:40|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|3
1611025370000|2021-01-19 03:02:50|4173.2|4167.2|4173.8|4167.8|4173.8|4167.8|4173.2|4167.2|8
1611025380000|2021-01-19 03:03:00|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|8
1611025390000|2021-01-19 03:03:10|4175.7|4169.7|4176.2|4170.2|4176.3|4170.3|4174.3|4168.3|26
1611025400000|2021-01-19 03:03:20|4176.7|4170.7|4178.8|4172.8|4178.8|4172.8|4176.3|4170.3|19
1611025410000|2021-01-19 03:03:30|4179.2|4173.2|4177.3|4171.3|4179.7|4173.7|4177.3|4171.3|16
1611025420000|2021-01-19 03:03:40|4176.8|4170.8|4176.8|4170.8|4177.3|4171.3|4175.8|4169.8|2
1611025440000|2021-01-19 03:04:00|4177.2|4171.2|4178.2|4172.2|4178.2|4172.2|4177.2|4171.2|8
1611025450000|2021-01-19 03:04:10|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|3
1611025460000|2021-01-19 03:04:20|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|2
1611025470000|2021-01-19 03:04:30|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4
1611025480000|2021-01-19 03:04:40|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|1
1611025490000|2021-01-19 03:04:50|||||||||1
1611025500000|2021-01-19 03:05:00|||||||||1
1611025510000|2021-01-19 03:05:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1611025520000|2021-01-19 03:05:20|4174.3|4168.3|4173.3|4167.3|4174.3|4168.3|4173.3|4167.3|5
1611025530000|2021-01-19 03:05:30|4172.8|4166.8|4175.3|4169.3|4175.3|4169.3|4172.8|4166.8|5
1611025540000|2021-01-19 03:05:40|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|1
1611025550000|2021-01-19 03:05:50|||||||||2
1611025560000|2021-01-19 03:06:00|4173.9|4167.9|4173.3|4167.3|4173.9|4167.9|4173.3|4167.3|1
1611025580000|2021-01-19 03:06:20|||||||||1
1611025590000|2021-01-19 03:06:30|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1611025600000|2021-01-19 03:06:40|4174.2|4168.2|4174.3|4168.3|4174.3|4168.3|4174.2|4168.2|6
1611025610000|2021-01-19 03:06:50|4173.8|4167.8|4173.8|4167.8|4174.2|4168.2|4172.8|4166.8|16
1611025620000|2021-01-19 03:07:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4172.8|4166.8|7
1611025640000|2021-01-19 03:07:20|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|1
1611025650000|2021-01-19 03:07:30|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|5
1611025660000|2021-01-19 03:07:40|4172.8|4166.8|4171.8|4165.8|4172.8|4166.8|4171.3|4165.3|3
1611025670000|2021-01-19 03:07:50|4172.3|4166.3|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|7
1611025680000|2021-01-19 03:08:00|4170.8|4164.8|4172.3|4166.3|4172.8|4166.8|4170.8|4164.8|1
1611025690000|2021-01-19 03:08:10|4172.8|4166.8|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|1
1611025700000|2021-01-19 03:08:20|4172.7|4166.7|4172.3|4166.3|4172.7|4166.7|4172.3|4166.3|1
1611025710000|2021-01-19 03:08:30|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|0
1611025720000|2021-01-19 03:08:40|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|2
1611025730000|2021-01-19 03:08:50|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|1
1611025740000|2021-01-19 03:09:00|4170.8|4164.8|4170.8|4164.8|4171.3|4165.3|4170.8|4164.8|0
1611025750000|2021-01-19 03:09:10|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|2
1611025760000|2021-01-19 03:09:20|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|2
1611025770000|2021-01-19 03:09:30|4170.2|4164.2|4169.3|4163.3|4170.2|4164.2|4168.3|4162.3|25
1611025780000|2021-01-19 03:09:40|4170.3|4164.3|4169.3|4163.3|4170.8|4164.8|4169.3|4163.3|3
1611025800000|2021-01-19 03:10:00|4169.8|4163.8|4171.3|4165.3|4171.3|4165.3|4169.8|4163.8|7
1611025810000|2021-01-19 03:10:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|1
1611025820000|2021-01-19 03:10:20|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1611025830000|2021-01-19 03:10:30|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|6
1611025870000|2021-01-19 03:11:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|3
1611025880000|2021-01-19 03:11:20|4172.4|4166.4|4171.3|4165.3|4172.8|4166.8|4171.3|4165.3|7
1611025910000|2021-01-19 03:11:50|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|1
1611025930000|2021-01-19 03:12:10|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|1
1611025980000|2021-01-19 03:13:00|||||||||1
1611025990000|2021-01-19 03:13:10|4170.8|4164.8|4171.3|4165.3|4171.8|4165.8|4170.3|4164.3|6
1611026010000|2021-01-19 03:13:30|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|1
1611026020000|2021-01-19 03:13:40|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|0
1611026030000|2021-01-19 03:13:50|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|2
1611026040000|2021-01-19 03:14:00|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|2
1611026070000|2021-01-19 03:14:30|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|2
1611026080000|2021-01-19 03:14:40|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|0
1611026090000|2021-01-19 03:14:50|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|1
1611026100000|2021-01-19 03:15:00|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|6
1611026110000|2021-01-19 03:15:10|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|2
1611026120000|2021-01-19 03:15:20|4172.3|4166.3|4173.3|4167.3|4173.3|4167.3|4172.3|4166.3|9
1611026130000|2021-01-19 03:15:30|4173.8|4167.8|4173.3|4167.3|4174.3|4168.3|4173.3|4167.3|0
1611026140000|2021-01-19 03:15:40|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|0
1611026150000|2021-01-19 03:15:50|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|4
1611026160000|2021-01-19 03:16:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4172.8|4166.8|1
1611026170000|2021-01-19 03:16:10|4173.8|4167.8|4176.3|4170.3|4176.3|4170.3|4173.8|4167.8|3
1611026180000|2021-01-19 03:16:20|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1611026190000|2021-01-19 03:16:30|4176.3|4170.3|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|3
1611026200000|2021-01-19 03:16:40|4175.7|4169.7|4173.3|4167.3|4175.7|4169.7|4173.3|4167.3|27
1611026220000|2021-01-19 03:17:00|4173.4|4167.4|4175.3|4169.3|4175.3|4169.3|4173.4|4167.4|7
1611026230000|2021-01-19 03:17:10|4175.8|4169.8|4177.2|4171.2|4177.2|4171.2|4175.8|4169.8|15
1611026240000|2021-01-19 03:17:20|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|2
1611026250000|2021-01-19 03:17:30|4176.8|4170.8|4175.3|4169.3|4176.8|4170.8|4174.8|4168.8|9
1611026260000|2021-01-19 03:17:40|4175.8|4169.8|4176.8|4170.8|4176.8|4170.8|4175.8|4169.8|4
1611026270000|2021-01-19 03:17:50|4176.3|4170.3|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|4
1611026280000|2021-01-19 03:18:00|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1611026300000|2021-01-19 03:18:20|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|6
1611026310000|2021-01-19 03:18:30|4174.4|4168.4|4174.3|4168.3|4174.4|4168.4|4174.3|4168.3|58
1611026320000|2021-01-19 03:18:40|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|0
1611026330000|2021-01-19 03:18:50|4172.4|4166.4|4172.3|4166.3|4172.4|4166.4|4171.8|4165.8|9
1611026350000|2021-01-19 03:19:10|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|1
1611026360000|2021-01-19 03:19:20|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1611026370000|2021-01-19 03:19:30|4172.3|4166.3|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|1
1611026400000|2021-01-19 03:20:00|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|1
1611026410000|2021-01-19 03:20:10|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|5
1611026420000|2021-01-19 03:20:20|4174.8|4168.8|4173.8|4167.8|4174.8|4168.8|4173.8|4167.8|2
1611026440000|2021-01-19 03:20:40|4173.7|4167.7|4172.3|4166.3|4173.7|4167.7|4172.3|4166.3|1
1611026450000|2021-01-19 03:20:50|4173.2|4167.2|4173.3|4167.3|4173.3|4167.3|4173.2|4167.2|0
1611026470000|2021-01-19 03:21:10|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|1
1611026480000|2021-01-19 03:21:20|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|5
1611026500000|2021-01-19 03:21:40|4173.3|4167.3|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|0
1611026520000|2021-01-19 03:22:00|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1611026530000|2021-01-19 03:22:10|4174.3|4168.3|4174.2|4168.2|4174.3|4168.3|4174.2|4168.2|2
1611026540000|2021-01-19 03:22:20|4173.8|4167.8|4174.2|4168.2|4174.8|4168.8|4173.8|4167.8|3
1611026550000|2021-01-19 03:22:30|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1611026580000|2021-01-19 03:23:00|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1611026590000|2021-01-19 03:23:10|4174.3|4168.3|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|2
1611026600000|2021-01-19 03:23:20|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|0
1611026610000|2021-01-19 03:23:30|4174.7|4168.7|4174.8|4168.8|4174.8|4168.8|4174.7|4168.7|1
1611026640000|2021-01-19 03:24:00|4173.8|4167.8|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|15
1611026650000|2021-01-19 03:24:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|52
1611026660000|2021-01-19 03:24:20|4172.8|4166.8|4173.3|4167.3|4173.3|4167.3|4172.8|4166.8|1
1611026670000|2021-01-19 03:24:30|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1611026700000|2021-01-19 03:25:00|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1611026710000|2021-01-19 03:25:10|||||||||1
1611026720000|2021-01-19 03:25:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4
1611026730000|2021-01-19 03:25:30|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|0
1611026740000|2021-01-19 03:25:40|4174.3|4168.3|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|0
1611026760000|2021-01-19 03:26:00|4174.8|4168.8|4176.3|4170.3|4176.3|4170.3|4174.8|4168.8|3
1611026770000|2021-01-19 03:26:10|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|3
1611026780000|2021-01-19 03:26:20|||||||||1
1611026790000|2021-01-19 03:26:30|4176.8|4170.8|4179.3|4173.3|4179.3|4173.3|4176.8|4170.8|48
1611026800000|2021-01-19 03:26:40|4179.8|4173.8|4180.2|4174.2|4180.3|4174.3|4179.8|4173.8|40
1611026810000|2021-01-19 03:26:50|4179.8|4173.8|4180.7|4174.7|4180.7|4174.7|4179.8|4173.8|2
1611026820000|2021-01-19 03:27:00|4181.7|4175.7|4181.3|4175.3|4181.8|4175.8|4180.8|4174.8|3
1611026830000|2021-01-19 03:27:10|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4180.8|4174.8|4
1611026840000|2021-01-19 03:27:20|4182.2|4176.2|4181.3|4175.3|4182.8|4176.8|4181.2|4175.2|7
1611026850000|2021-01-19 03:27:30|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|0
1611026880000|2021-01-19 03:28:00|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|1
1611026890000|2021-01-19 03:28:10|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|1
1611026900000|2021-01-19 03:28:20|4182.3|4176.3|4183.3|4177.3|4183.3|4177.3|4182.3|4176.3|2
1611026910000|2021-01-19 03:28:30|4183.2|4177.2|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|1
1611026920000|2021-01-19 03:28:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1611026930000|2021-01-19 03:28:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1611026940000|2021-01-19 03:29:00|4184.2|4178.2|4183.8|4177.8|4184.2|4178.2|4183.8|4177.8|5
1611026950000|2021-01-19 03:29:10|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|3
1611026960000|2021-01-19 03:29:20|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1611026970000|2021-01-19 03:29:30|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1611026980000|2021-01-19 03:29:40|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1611027000000|2021-01-19 03:30:00|4183.8|4177.8|4185.2|4179.2|4185.2|4179.2|4183.8|4177.8|2
1611027010000|2021-01-19 03:30:10|4185.7|4179.7|4185.6|4179.6|4185.7|4179.7|4184.7|4178.7|2
1611027020000|2021-01-19 03:30:20|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4183.7|4177.7|12
1611027030000|2021-01-19 03:30:30|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|1
1611027040000|2021-01-19 03:30:40|4184.6|4178.6|4185.2|4179.2|4185.2|4179.2|4183.7|4177.7|3
1611027050000|2021-01-19 03:30:50|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|2
1611027070000|2021-01-19 03:31:10|4185.6|4179.6|4183.3|4177.3|4185.6|4179.6|4183.3|4177.3|2
1611027080000|2021-01-19 03:31:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1611027100000|2021-01-19 03:31:40|4182.8|4176.8|4181.7|4175.7|4182.8|4176.8|4181.1|4175.1|10
1611027110000|2021-01-19 03:31:50|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.8|4174.8|3
1611027130000|2021-01-19 03:32:10|4181.1|4175.1|4181.2|4175.2|4181.2|4175.2|4181.1|4175.1|1
1611027140000|2021-01-19 03:32:20|4181.6|4175.6|4181.7|4175.7|4181.7|4175.7|4181.6|4175.6|0
1611027150000|2021-01-19 03:32:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.2|4175.2|0
1611027160000|2021-01-19 03:32:40|4181.2|4175.2|4180.2|4174.2|4181.2|4175.2|4179.7|4173.7|11
1611027170000|2021-01-19 03:32:50|4179.7|4173.7|4180.2|4174.2|4180.2|4174.2|4179.7|4173.7|1
1611027180000|2021-01-19 03:33:00|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|0
1611027190000|2021-01-19 03:33:10|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|0
1611027200000|2021-01-19 03:33:20|4180.7|4174.7|4180.2|4174.2|4181.1|4175.1|4180.2|4174.2|2
1611027210000|2021-01-19 03:33:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1611027230000|2021-01-19 03:33:50|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|2
1611027240000|2021-01-19 03:34:00|4180.7|4174.7|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|0
1611027250000|2021-01-19 03:34:10|||||||||2
1611027260000|2021-01-19 03:34:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|2
1611027270000|2021-01-19 03:34:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1611027280000|2021-01-19 03:34:40|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1611027290000|2021-01-19 03:34:50|4178.2|4172.2|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|4
1611027300000|2021-01-19 03:35:00|||||||||6
1611027310000|2021-01-19 03:35:10|4177.6|4171.6|4176.2|4170.2|4177.6|4171.6|4175.7|4169.7|4
1611027320000|2021-01-19 03:35:20|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|1
1611027330000|2021-01-19 03:35:30|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|2
1611027340000|2021-01-19 03:35:40|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|7
1611027350000|2021-01-19 03:35:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1611027370000|2021-01-19 03:36:10|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1611027380000|2021-01-19 03:36:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1611027410000|2021-01-19 03:36:50|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4176.7|4170.7|3
1611027420000|2021-01-19 03:37:00|4178.2|4172.2|4178.7|4172.7|4178.7|4172.7|4178.2|4172.2|1
1611027430000|2021-01-19 03:37:10|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|3
1611027450000|2021-01-19 03:37:30|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1611027460000|2021-01-19 03:37:40|4179.1|4173.1|4179.2|4173.2|4179.2|4173.2|4179.1|4173.1|2
1611027470000|2021-01-19 03:37:50|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1611027480000|2021-01-19 03:38:00|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1611027490000|2021-01-19 03:38:10|4178.7|4172.7|4178.1|4172.1|4178.7|4172.7|4178.1|4172.1|2
1611027500000|2021-01-19 03:38:20|4178.6|4172.6|4177.7|4171.7|4178.6|4172.6|4177.7|4171.7|1
1611027510000|2021-01-19 03:38:30|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1611027520000|2021-01-19 03:38:40|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|0
1611027530000|2021-01-19 03:38:50|4177.7|4171.7|4178.2|4172.2|4178.2|4172.2|4177.7|4171.7|1
1611027540000|2021-01-19 03:39:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|2
1611027550000|2021-01-19 03:39:10|4178.2|4172.2|4179.1|4173.1|4179.1|4173.1|4178.2|4172.2|0
1611027560000|2021-01-19 03:39:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1611027620000|2021-01-19 03:40:20|4178.6|4172.6|4177.7|4171.7|4178.6|4172.6|4177.7|4171.7|1
1611027630000|2021-01-19 03:40:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|1
1611027640000|2021-01-19 03:40:40|4176.6|4170.6|4175.7|4169.7|4176.6|4170.6|4175.7|4169.7|5
1611027690000|2021-01-19 03:41:30|4175.6|4169.6|4174.7|4168.7|4175.6|4169.6|4174.7|4168.7|3
1611027700000|2021-01-19 03:41:40|||||||||1
1611027780000|2021-01-19 03:43:00|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|4
1611027790000|2021-01-19 03:43:10|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|1
1611027810000|2021-01-19 03:43:30|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1611027820000|2021-01-19 03:43:40|4175.2|4169.2|4174.1|4168.1|4175.2|4169.2|4174.1|4168.1|6
1611027830000|2021-01-19 03:43:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|2
1611027840000|2021-01-19 03:44:00|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4174.7|4168.7|1
1611027870000|2021-01-19 03:44:30|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|1
1611027880000|2021-01-19 03:44:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1611027900000|2021-01-19 03:45:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|6
1611027920000|2021-01-19 03:45:20|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1611027940000|2021-01-19 03:45:40|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1611027980000|2021-01-19 03:46:20|4172.7|4166.7|4173.2|4167.2|4173.2|4167.2|4172.7|4166.7|1
1611028010000|2021-01-19 03:46:50|4173|4167|4169.7|4163.7|4173|4167|4169.2|4163.2|98
1611028030000|2021-01-19 03:47:10|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|2
1611028040000|2021-01-19 03:47:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1611028050000|2021-01-19 03:47:30|4170.3|4164.3|4170.7|4164.7|4170.7|4164.7|4169.8|4163.8|2
1611028060000|2021-01-19 03:47:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|6
1611028080000|2021-01-19 03:48:00|||||||||2
1611028090000|2021-01-19 03:48:10|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|3
1611028100000|2021-01-19 03:48:20|4170.3|4164.3|4171.2|4165.2|4171.2|4165.2|4170.3|4164.3|2
1611028120000|2021-01-19 03:48:40|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611028190000|2021-01-19 03:49:50|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|2
1611028210000|2021-01-19 03:50:10|||||||||2
1611028330000|2021-01-19 03:52:10|||||||||3
1611028340000|2021-01-19 03:52:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1611028370000|2021-01-19 03:52:50|||||||||1
1611028380000|2021-01-19 03:53:00|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4
1611028400000|2021-01-19 03:53:20|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|2
1611028410000|2021-01-19 03:53:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611028430000|2021-01-19 03:53:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|1
1611028450000|2021-01-19 03:54:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1611028460000|2021-01-19 03:54:20|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|1
1611028480000|2021-01-19 03:54:40|4169.7|4163.7|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|0
1611028500000|2021-01-19 03:55:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1611028540000|2021-01-19 03:55:40|||||||||1
1611028610000|2021-01-19 03:56:50|4169.2|4163.2|4169.2|4163.2|4169.3|4163.3|4169.2|4163.2|1
1611028620000|2021-01-19 03:57:00|4168.8|4162.8|4168.7|4162.7|4169.3|4163.3|4168.7|4162.7|2
1611028630000|2021-01-19 03:57:10|4168.2|4162.2|4166.8|4160.8|4168.2|4162.2|4166.8|4160.8|19
1611028640000|2021-01-19 03:57:20|||||||||1
1611028650000|2021-01-19 03:57:30|4168.3|4162.3|4167.7|4161.7|4168.3|4162.3|4167.3|4161.3|2
1611028660000|2021-01-19 03:57:40|4167.3|4161.3|4166.8|4160.8|4167.7|4161.7|4166.8|4160.8|4
1611028670000|2021-01-19 03:57:50|4167.7|4161.7|4168.3|4162.3|4168.3|4162.3|4167.7|4161.7|2
1611028700000|2021-01-19 03:58:20|4168.8|4162.8|4170.3|4164.3|4170.3|4164.3|4168.8|4162.8|4
1611028710000|2021-01-19 03:58:30|4170.7|4164.7|4169.3|4163.3|4170.7|4164.7|4169.3|4163.3|3
1611028740000|2021-01-19 03:59:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1611028750000|2021-01-19 03:59:10|4168.8|4162.8|4169.7|4163.7|4169.7|4163.7|4168.8|4162.8|5
1611028760000|2021-01-19 03:59:20|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|0
1611028770000|2021-01-19 03:59:30|4168.7|4162.7|4170.3|4164.3|4170.3|4164.3|4168.1|4162.1|10
1611028780000|2021-01-19 03:59:40|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4169.8|4163.8|2
1611028790000|2021-01-19 03:59:50|4170.3|4164.3|4169.7|4163.7|4170.3|4164.3|4169.7|4163.7|1
1611028800000|2021-01-19 04:00:00|4169.8|4163.8|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|8
1611028820000|2021-01-19 04:00:20|4170.3|4164.3|4170.7|4164.7|4170.7|4164.7|4169.8|4163.8|1
1611028860000|2021-01-19 04:01:00|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1611028880000|2021-01-19 04:01:20|4171.2|4165.2|4170.3|4164.3|4171.2|4165.2|4170.3|4164.3|3
1611028890000|2021-01-19 04:01:30|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|7
1611028910000|2021-01-19 04:01:50|4172.7|4166.7|4171.2|4165.2|4172.7|4166.7|4171.2|4165.2|15
1611028920000|2021-01-19 04:02:00|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1611028930000|2021-01-19 04:02:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1611028940000|2021-01-19 04:02:20|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|2
1611028970000|2021-01-19 04:02:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611028980000|2021-01-19 04:03:00|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|1
1611029000000|2021-01-19 04:03:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|1
1611029010000|2021-01-19 04:03:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|1
1611029020000|2021-01-19 04:03:40|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1611029030000|2021-01-19 04:03:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611029040000|2021-01-19 04:04:00|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1611029050000|2021-01-19 04:04:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611029060000|2021-01-19 04:04:20|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|2
1611029070000|2021-01-19 04:04:30|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1611029080000|2021-01-19 04:04:40|4169.7|4163.7|4169.3|4163.3|4169.7|4163.7|4168.8|4162.8|1
1611029100000|2021-01-19 04:05:00|4169.2|4163.2|4168.3|4162.3|4169.2|4163.2|4168.3|4162.3|6
1611029110000|2021-01-19 04:05:10|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|3
1611029120000|2021-01-19 04:05:20|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|5
1611029170000|2021-01-19 04:06:10|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|2
1611029180000|2021-01-19 04:06:20|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1611029200000|2021-01-19 04:06:40|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|1
1611029220000|2021-01-19 04:07:00|4169.6|4163.6|4170.2|4164.2|4170.2|4164.2|4169.6|4163.6|0
1611029230000|2021-01-19 04:07:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1611029260000|2021-01-19 04:07:40|4169.6|4163.6|4169.2|4163.2|4169.6|4163.6|4169.2|4163.2|2
1611029310000|2021-01-19 04:08:30|4169.1|4163.1|4166.2|4160.2|4169.2|4163.2|4166.2|4160.2|2
1611029320000|2021-01-19 04:08:40|4167.1|4161.1|4166.2|4160.2|4167.2|4161.2|4166.2|4160.2|1
1611029330000|2021-01-19 04:08:50|4167.1|4161.1|4167.2|4161.2|4167.2|4161.2|4167.1|4161.1|0
1611029350000|2021-01-19 04:09:10|4166.7|4160.7|4166.6|4160.6|4166.7|4160.7|4165.7|4159.7|1
1611029360000|2021-01-19 04:09:20|4166.2|4160.2|4167.1|4161.1|4167.2|4161.2|4166.2|4160.2|2
1611029370000|2021-01-19 04:09:30|4167.2|4161.2|4166.2|4160.2|4167.2|4161.2|4166.2|4160.2|0
1611029380000|2021-01-19 04:09:40|4166.6|4160.6|4165.7|4159.7|4166.6|4160.6|4165.7|4159.7|1
1611029400000|2021-01-19 04:10:00|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|1
1611029410000|2021-01-19 04:10:10|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.6|4159.6|0
1611029420000|2021-01-19 04:10:20|4164.6|4158.6|4164.2|4158.2|4164.6|4158.6|4164.2|4158.2|3
1611029430000|2021-01-19 04:10:30|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|2
1611029450000|2021-01-19 04:10:50|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.6|4158.6|2
1611029470000|2021-01-19 04:11:10|4165.1|4159.1|4163.7|4157.7|4165.1|4159.1|4163.7|4157.7|10
1611029480000|2021-01-19 04:11:20|4163.6|4157.6|4162.2|4156.2|4163.6|4157.6|4162.2|4156.2|15
1611029490000|2021-01-19 04:11:30|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1611029500000|2021-01-19 04:11:40|4161.7|4155.7|4157.8|4151.8|4161.7|4155.7|4157.8|4151.8|40
1611029510000|2021-01-19 04:11:50|4158.3|4152.3|4158.7|4152.7|4159.3|4153.3|4158.3|4152.3|3
1611029530000|2021-01-19 04:12:10|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|2
1611029540000|2021-01-19 04:12:20|4159.6|4153.6|4159.2|4153.2|4159.6|4153.6|4159.2|4153.2|1
1611029550000|2021-01-19 04:12:30|4158.7|4152.7|4157.2|4151.2|4158.7|4152.7|4157.2|4151.2|1
1611029560000|2021-01-19 04:12:40|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|1
1611029570000|2021-01-19 04:12:50|4155.8|4149.8|4157.2|4151.2|4157.2|4151.2|4155.3|4149.3|8
1611029580000|2021-01-19 04:13:00|4157.6|4151.6|4157.7|4151.7|4157.7|4151.7|4157.6|4151.6|0
1611029590000|2021-01-19 04:13:10|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|4
1611029600000|2021-01-19 04:13:20|4156.7|4150.7|4157.7|4151.7|4157.7|4151.7|4156.7|4150.7|2
1611029610000|2021-01-19 04:13:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1611029620000|2021-01-19 04:13:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1611029630000|2021-01-19 04:13:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1611029650000|2021-01-19 04:14:10|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|2
1611029660000|2021-01-19 04:14:20|4159.3|4153.3|4159.2|4153.2|4159.3|4153.3|4159.2|4153.2|0
1611029670000|2021-01-19 04:14:30|4159.7|4153.7|4161.7|4155.7|4161.7|4155.7|4159.7|4153.7|2
1611029680000|2021-01-19 04:14:40|4161.6|4155.6|4161.7|4155.7|4162.1|4156.1|4161.6|4155.6|4
1611029690000|2021-01-19 04:14:50|4161.2|4155.2|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|5
1611029700000|2021-01-19 04:15:00|4161.2|4155.2|4159.2|4153.2|4161.2|4155.2|4158.7|4152.7|5
1611029710000|2021-01-19 04:15:10|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|9
1611029730000|2021-01-19 04:15:30|4160.7|4154.7|4161.2|4155.2|4161.6|4155.6|4160.7|4154.7|2
1611029740000|2021-01-19 04:15:40|4159.7|4153.7|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|4
1611029750000|2021-01-19 04:15:50|4159.6|4153.6|4158.2|4152.2|4159.6|4153.6|4158.2|4152.2|5
1611029760000|2021-01-19 04:16:00|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|1
1611029830000|2021-01-19 04:17:10|4159.1|4153.1|4159.2|4153.2|4159.2|4153.2|4159.1|4153.1|1
1611029840000|2021-01-19 04:17:20|||||||||1
1611029860000|2021-01-19 04:17:40|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1611029880000|2021-01-19 04:18:00|4159.2|4153.2|4159.2|4153.2|4159.6|4153.6|4159.1|4153.1|2
1611029890000|2021-01-19 04:18:10|4158.7|4152.7|4159.6|4153.6|4159.6|4153.6|4158.7|4152.7|1
1611029920000|2021-01-19 04:18:40|4159.2|4153.2|4160.2|4154.2|4160.2|4154.2|4159.2|4153.2|0
1611029960000|2021-01-19 04:19:20|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1611029970000|2021-01-19 04:19:30|4159.6|4153.6|4159.6|4153.6|4159.7|4153.7|4159.6|4153.6|0
1611029980000|2021-01-19 04:19:40|4159.7|4153.7|4160.1|4154.1|4160.1|4154.1|4159.7|4153.7|1
1611030000000|2021-01-19 04:20:00|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|4
1611030020000|2021-01-19 04:20:20|4161.6|4155.6|4160.6|4154.6|4161.6|4155.6|4160.2|4154.2|5
1611030030000|2021-01-19 04:20:30|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|2
1611030040000|2021-01-19 04:20:40|4161.6|4155.6|4161.2|4155.2|4161.6|4155.6|4161.2|4155.2|1
1611030080000|2021-01-19 04:21:20|||||||||1
1611030120000|2021-01-19 04:22:00|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|1
1611030130000|2021-01-19 04:22:10|4160.6|4154.6|4161.7|4155.7|4161.7|4155.7|4160.6|4154.6|1
1611030140000|2021-01-19 04:22:20|4161.6|4155.6|4162.2|4156.2|4162.6|4156.6|4161.6|4155.6|3
1611030150000|2021-01-19 04:22:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1611030170000|2021-01-19 04:22:50|||||||||1
1611030190000|2021-01-19 04:23:10|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|3
1611030210000|2021-01-19 04:23:30|4163.6|4157.6|4163.7|4157.7|4163.7|4157.7|4163.6|4157.6|0
1611030220000|2021-01-19 04:23:40|4164.2|4158.2|4165.2|4159.2|4165.2|4159.2|4164.2|4158.2|1
1611030230000|2021-01-19 04:23:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1611030240000|2021-01-19 04:24:00|4165.2|4159.2|4165.6|4159.6|4165.6|4159.6|4165.2|4159.2|1
1611030250000|2021-01-19 04:24:10|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|1
1611030260000|2021-01-19 04:24:20|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|10
1611030280000|2021-01-19 04:24:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|1
1611030290000|2021-01-19 04:24:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1611030300000|2021-01-19 04:25:00|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1611030330000|2021-01-19 04:25:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1611030340000|2021-01-19 04:25:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|1
1611030380000|2021-01-19 04:26:20|4162.7|4156.7|4162.6|4156.6|4162.7|4156.7|4162.6|4156.6|1
1611030410000|2021-01-19 04:26:50|4163.1|4157.1|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|2
1611030420000|2021-01-19 04:27:00|4164.2|4158.2|4163.1|4157.1|4164.2|4158.2|4163.1|4157.1|1
1611030430000|2021-01-19 04:27:10|4163.2|4157.2|4164.2|4158.2|4164.2|4158.2|4163.2|4157.2|5
1611030440000|2021-01-19 04:27:20|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|0
1611030450000|2021-01-19 04:27:30|||||||||1
1611030460000|2021-01-19 04:27:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|6
1611030470000|2021-01-19 04:27:50|4165.7|4159.7|4166.6|4160.6|4166.6|4160.6|4165.7|4159.7|2
1611030480000|2021-01-19 04:28:00|4165.6|4159.6|4166.2|4160.2|4166.2|4160.2|4165.6|4159.6|8
1611030490000|2021-01-19 04:28:10|4165.6|4159.6|4163.7|4157.7|4165.6|4159.6|4163.7|4157.7|11
1611030500000|2021-01-19 04:28:20|4163.8|4157.8|4164.7|4158.7|4164.7|4158.7|4163.8|4157.8|2
1611030510000|2021-01-19 04:28:30|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|1
1611030530000|2021-01-19 04:28:50|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|0
1611030540000|2021-01-19 04:29:00|4164.7|4158.7|4164.6|4158.6|4164.7|4158.7|4164.6|4158.6|5
1611030550000|2021-01-19 04:29:10|4164.7|4158.7|4165.2|4159.2|4165.6|4159.6|4164.7|4158.7|2
1611030560000|2021-01-19 04:29:20|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|1
1611030570000|2021-01-19 04:29:30|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.6|4159.6|3
1611030580000|2021-01-19 04:29:40|4166.6|4160.6|4171.1|4165.1|4171.1|4165.1|4166.6|4160.6|11
1611030590000|2021-01-19 04:29:50|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.1|4163.1|0
1611030600000|2021-01-19 04:30:00|4169.2|4163.2|4170.1|4164.1|4170.1|4164.1|4169.2|4163.2|2
1611030620000|2021-01-19 04:30:20|4170.6|4164.6|4170.6|4164.6|4170.7|4164.7|4170.6|4164.6|0
1611030630000|2021-01-19 04:30:30|4170.7|4164.7|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|1
1611030640000|2021-01-19 04:30:40|4171.6|4165.6|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|1
1611030650000|2021-01-19 04:30:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1611030660000|2021-01-19 04:31:00|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|1
1611030670000|2021-01-19 04:31:10|4170.1|4164.1|4168.6|4162.6|4170.1|4164.1|4168.6|4162.6|1
1611030700000|2021-01-19 04:31:40|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|2
1611030720000|2021-01-19 04:32:00|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1611030730000|2021-01-19 04:32:10|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1611030750000|2021-01-19 04:32:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|2
1611030800000|2021-01-19 04:33:20|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|1
1611030830000|2021-01-19 04:33:50|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1611030840000|2021-01-19 04:34:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1611030860000|2021-01-19 04:34:20|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1611030900000|2021-01-19 04:35:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1611030920000|2021-01-19 04:35:20|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|1
1611030930000|2021-01-19 04:35:30|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|3
1611030950000|2021-01-19 04:35:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1611030960000|2021-01-19 04:36:00|4167.1|4161.1|4166.6|4160.6|4167.1|4161.1|4166.6|4160.6|2
1611031030000|2021-01-19 04:37:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1611031060000|2021-01-19 04:37:40|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1611031070000|2021-01-19 04:37:50|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|1
1611031100000|2021-01-19 04:38:20|4167.2|4161.2|4168.2|4162.2|4168.2|4162.2|4167.2|4161.2|0
1611031120000|2021-01-19 04:38:40|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1611031140000|2021-01-19 04:39:00|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1611031150000|2021-01-19 04:39:10|||||||||1
1611031160000|2021-01-19 04:39:20|4167.2|4161.2|4168.1|4162.1|4168.1|4162.1|4167.2|4161.2|0
1611031170000|2021-01-19 04:39:30|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|0
1611031180000|2021-01-19 04:39:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1611031200000|2021-01-19 04:40:00|4168.6|4162.6|4168.2|4162.2|4168.6|4162.6|4168.2|4162.2|0
1611031250000|2021-01-19 04:40:50|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1611031280000|2021-01-19 04:41:20|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1611031300000|2021-01-19 04:41:40|||||||||1
1611031340000|2021-01-19 04:42:20|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|5
1611031360000|2021-01-19 04:42:40|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167.2|4161.2|0
1611031410000|2021-01-19 04:43:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|2
1611031530000|2021-01-19 04:45:30|4170.1|4164.1|4171.2|4165.2|4171.2|4165.2|4170.1|4164.1|1
1611031540000|2021-01-19 04:45:40|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1611031550000|2021-01-19 04:45:50|4170.6|4164.6|4170.2|4164.2|4170.6|4164.6|4170.2|4164.2|0
1611031590000|2021-01-19 04:46:30|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1611031680000|2021-01-19 04:48:00|4168.6|4162.6|4168.2|4162.2|4168.6|4162.6|4167.3|4161.3|1
1611031730000|2021-01-19 04:48:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|3
1611031790000|2021-01-19 04:49:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|3
1611031810000|2021-01-19 04:50:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1611031820000|2021-01-19 04:50:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1611031890000|2021-01-19 04:51:30|4170.7|4164.7|4170.6|4164.6|4170.7|4164.7|4170.6|4164.6|2
1611031900000|2021-01-19 04:51:40|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|2
1611031940000|2021-01-19 04:52:20|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|0
1611031950000|2021-01-19 04:52:30|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4
1611031960000|2021-01-19 04:52:40|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|0
1611031970000|2021-01-19 04:52:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1611031990000|2021-01-19 04:53:10|4170|4164|4168.6|4162.6|4170|4164|4168.6|4162.6|4
1611032000000|2021-01-19 04:53:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1611032080000|2021-01-19 04:54:40|4168.6|4162.6|4167.1|4161.1|4168.6|4162.6|4167.1|4161.1|1
1611032100000|2021-01-19 04:55:00|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|1
1611032130000|2021-01-19 04:55:30|||||||||4
1611032140000|2021-01-19 04:55:40|4166.2|4160.2|4166.1|4160.1|4166.2|4160.2|4166.1|4160.1|1
1611032210000|2021-01-19 04:56:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1611032300000|2021-01-19 04:58:20|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1611032310000|2021-01-19 04:58:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1611032320000|2021-01-19 04:58:40|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1611032350000|2021-01-19 04:59:10|4167.7|4161.7|4168.1|4162.1|4168.1|4162.1|4167.7|4161.7|1
1611032400000|2021-01-19 05:00:00|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|1
1611032410000|2021-01-19 05:00:10|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1611032420000|2021-01-19 05:00:20|4168.5|4162.5|4167.1|4161.1|4168.6|4162.6|4167.1|4161.1|3
1611032470000|2021-01-19 05:01:10|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|3
1611032490000|2021-01-19 05:01:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|0
1611032500000|2021-01-19 05:01:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1611032510000|2021-01-19 05:01:50|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|5
1611032530000|2021-01-19 05:02:10|4165.6|4159.6|4167.1|4161.1|4167.1|4161.1|4165.6|4159.6|4
1611032540000|2021-01-19 05:02:20|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|0
1611032570000|2021-01-19 05:02:50|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|3
1611032580000|2021-01-19 05:03:00|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1611032590000|2021-01-19 05:03:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1611032610000|2021-01-19 05:03:30|4165.7|4159.7|4165.6|4159.6|4165.7|4159.7|4165.6|4159.6|0
1611032640000|2021-01-19 05:04:00|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1611032700000|2021-01-19 05:05:00|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1611032720000|2021-01-19 05:05:20|4163.2|4157.2|4162.6|4156.6|4163.2|4157.2|4162.2|4156.2|8
1611032730000|2021-01-19 05:05:30|4163.2|4157.2|4163.1|4157.1|4163.2|4157.2|4163.1|4157.1|0
1611032740000|2021-01-19 05:05:40|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|1
1611032780000|2021-01-19 05:06:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1611032800000|2021-01-19 05:06:40|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1611032810000|2021-01-19 05:06:50|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|1
1611032830000|2021-01-19 05:07:10|4165.7|4159.7|4166.1|4160.1|4166.1|4160.1|4165.7|4159.7|2
1611032880000|2021-01-19 05:08:00|4166.5|4160.5|4166.1|4160.1|4166.5|4160.5|4166.1|4160.1|1
1611032930000|2021-01-19 05:08:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1611032950000|2021-01-19 05:09:10|4167.1|4161.1|4166.6|4160.6|4167.6|4161.6|4166.6|4160.6|4
1611032990000|2021-01-19 05:09:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1611033000000|2021-01-19 05:10:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1611033010000|2021-01-19 05:10:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4
1611033040000|2021-01-19 05:10:40|4165.6|4159.6|4164.2|4158.2|4165.6|4159.6|4164.2|4158.2|2
1611033060000|2021-01-19 05:11:00|4164.1|4158.1|4165.1|4159.1|4165.6|4159.6|4164.1|4158.1|1
1611033070000|2021-01-19 05:11:10|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|1
1611033080000|2021-01-19 05:11:20|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1611033090000|2021-01-19 05:11:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1611033130000|2021-01-19 05:12:10|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|7
1611033260000|2021-01-19 05:14:20|4165.1|4159.1|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|1
1611033270000|2021-01-19 05:14:30|4166.6|4160.6|4165.1|4159.1|4166.6|4160.6|4165.1|4159.1|3
1611033290000|2021-01-19 05:14:50|4164.6|4158.6|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|0
1611033320000|2021-01-19 05:15:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1611033340000|2021-01-19 05:15:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1611033350000|2021-01-19 05:15:50|4166.1|4160.1|4167.1|4161.1|4167.1|4161.1|4166.1|4160.1|2
1611033360000|2021-01-19 05:16:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|4
1611033370000|2021-01-19 05:16:10|4165.2|4159.2|4165.1|4159.1|4165.2|4159.2|4165.1|4159.1|2
1611033390000|2021-01-19 05:16:30|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|3
1611033400000|2021-01-19 05:16:40|4165.5|4159.5|4165|4159|4165.5|4159.5|4165|4159|5
1611033410000|2021-01-19 05:16:50|4165.5|4159.5|4165.6|4159.6|4165.6|4159.6|4165.5|4159.5|0
1611033420000|2021-01-19 05:17:00|4167.6|4161.6|4168.1|4162.1|4168.1|4162.1|4167.6|4161.6|8
1611033450000|2021-01-19 05:17:30|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1611033480000|2021-01-19 05:18:00|4168.1|4162.1|4169.6|4163.6|4169.6|4163.6|4168.1|4162.1|6
1611033510000|2021-01-19 05:18:30|4169.7|4163.7|4171.1|4165.1|4171.1|4165.1|4169.7|4163.7|1
1611033530000|2021-01-19 05:18:50|4171.5|4165.5|4171.6|4165.6|4171.6|4165.6|4171.5|4165.5|0
1611033540000|2021-01-19 05:19:00|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1611033550000|2021-01-19 05:19:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1611033560000|2021-01-19 05:19:20|||||||||1
1611033570000|2021-01-19 05:19:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|2
1611033590000|2021-01-19 05:19:50|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1611033630000|2021-01-19 05:20:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1611033660000|2021-01-19 05:21:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|0
1611033670000|2021-01-19 05:21:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1611033680000|2021-01-19 05:21:20|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1611033690000|2021-01-19 05:21:30|||||||||1
1611033720000|2021-01-19 05:22:00|||||||||1
1611033740000|2021-01-19 05:22:20|||||||||3
1611033780000|2021-01-19 05:23:00|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4168.6|4162.6|11
1611033790000|2021-01-19 05:23:10|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1611033810000|2021-01-19 05:23:30|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|3
1611033820000|2021-01-19 05:23:40|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|2
1611033840000|2021-01-19 05:24:00|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|1
1611033850000|2021-01-19 05:24:10|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|3
1611033860000|2021-01-19 05:24:20|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1611033870000|2021-01-19 05:24:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1611033880000|2021-01-19 05:24:40|4171.1|4165.1|4170.6|4164.6|4171.1|4165.1|4170.6|4164.6|0
1611033900000|2021-01-19 05:25:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1611033920000|2021-01-19 05:25:20|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|0
1611033940000|2021-01-19 05:25:40|||||||||1
1611033980000|2021-01-19 05:26:20|4168.6|4162.6|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|1
1611033990000|2021-01-19 05:26:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|0
1611034070000|2021-01-19 05:27:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1611034080000|2021-01-19 05:28:00|4165.6|4159.6|4164.1|4158.1|4165.6|4159.6|4164.1|4158.1|6
1611034160000|2021-01-19 05:29:20|4164.5|4158.5|4164.1|4158.1|4164.5|4158.5|4164.1|4158.1|1
1611034170000|2021-01-19 05:29:30|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1611034200000|2021-01-19 05:30:00|4163.6|4157.6|4162.1|4156.1|4163.6|4157.6|4162.1|4156.1|7
1611034210000|2021-01-19 05:30:10|4162.6|4156.6|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|1
1611034230000|2021-01-19 05:30:30|4162.6|4156.6|4162.1|4156.1|4163.1|4157.1|4162.1|4156.1|0
1611034240000|2021-01-19 05:30:40|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|0
1611034260000|2021-01-19 05:31:00|4162.6|4156.6|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|0
1611034270000|2021-01-19 05:31:10|4161.6|4155.6|4159.6|4153.6|4161.6|4155.6|4159.2|4153.2|5
1611034280000|2021-01-19 05:31:20|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1611034300000|2021-01-19 05:31:40|4160.6|4154.6|4162.1|4156.1|4162.1|4156.1|4160.6|4154.6|9
1611034310000|2021-01-19 05:31:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|0
1611034320000|2021-01-19 05:32:00|4161.7|4155.7|4159.6|4153.6|4161.7|4155.7|4158.7|4152.7|27
1611034330000|2021-01-19 05:32:10|4158.6|4152.6|4157.2|4151.2|4158.6|4152.6|4157.1|4151.1|18
1611034340000|2021-01-19 05:32:20|4156.7|4150.7|4156.3|4150.3|4156.7|4150.7|4156.2|4150.2|2
1611034350000|2021-01-19 05:32:30|4156.2|4150.2|4156.7|4150.7|4156.7|4150.7|4155.8|4149.8|2
1611034360000|2021-01-19 05:32:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|1
1611034370000|2021-01-19 05:32:50|4155.7|4149.7|4156.2|4150.2|4156.7|4150.7|4155.7|4149.7|2
1611034380000|2021-01-19 05:33:00|4155.7|4149.7|4157.2|4151.2|4157.2|4151.2|4155.7|4149.7|3
1611034390000|2021-01-19 05:33:10|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4155.7|4149.7|1
1611034400000|2021-01-19 05:33:20|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|1
1611034410000|2021-01-19 05:33:30|4156.6|4150.6|4155.2|4149.2|4156.6|4150.6|4155.2|4149.2|3
1611034430000|2021-01-19 05:33:50|4156.2|4150.2|4157.2|4151.2|4157.2|4151.2|4156.2|4150.2|4
1611034440000|2021-01-19 05:34:00|4158.6|4152.6|4157.2|4151.2|4158.6|4152.6|4157.2|4151.2|19
1611034450000|2021-01-19 05:34:10|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|1
1611034460000|2021-01-19 05:34:20|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|5
1611034470000|2021-01-19 05:34:30|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1611034480000|2021-01-19 05:34:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1611034490000|2021-01-19 05:34:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|1
1611034500000|2021-01-19 05:35:00|4156.2|4150.2|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|9
1611034510000|2021-01-19 05:35:10|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|0
1611034530000|2021-01-19 05:35:30|4154.6|4148.6|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|4
1611034540000|2021-01-19 05:35:40|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|1
1611034550000|2021-01-19 05:35:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1611034560000|2021-01-19 05:36:00|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|7
1611034570000|2021-01-19 05:36:10|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|3
1611034580000|2021-01-19 05:36:20|4155.6|4149.6|4156.2|4150.2|4156.7|4150.7|4155.6|4149.6|3
1611034610000|2021-01-19 05:36:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1611034620000|2021-01-19 05:37:00|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.2|4149.2|0
1611034630000|2021-01-19 05:37:10|4156.1|4150.1|4156.2|4150.2|4156.2|4150.2|4156.1|4150.1|0
1611034640000|2021-01-19 05:37:20|4156.6|4150.6|4158.1|4152.1|4158.1|4152.1|4156.6|4150.6|2
1611034650000|2021-01-19 05:37:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|2
1611034700000|2021-01-19 05:38:20|4159.6|4153.6|4161.6|4155.6|4162.1|4156.1|4159.6|4153.6|9
1611034710000|2021-01-19 05:38:30|4161.2|4155.2|4161.2|4155.2|4162.1|4156.1|4160.7|4154.7|1
1611034720000|2021-01-19 05:38:40|4161.1|4155.1|4160.2|4154.2|4161.2|4155.2|4160.2|4154.2|0
1611034740000|2021-01-19 05:39:00|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.2|4152.2|1
1611034750000|2021-01-19 05:39:10|4158.2|4152.2|4156.7|4150.7|4158.2|4152.2|4156.7|4150.7|2
1611034760000|2021-01-19 05:39:20|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|1
1611034780000|2021-01-19 05:39:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|5
1611034810000|2021-01-19 05:40:10|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|2
1611034820000|2021-01-19 05:40:20|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1611034830000|2021-01-19 05:40:30|4156.6|4150.6|4155.2|4149.2|4156.7|4150.7|4155.1|4149.1|9
1611034840000|2021-01-19 05:40:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1611034850000|2021-01-19 05:40:50|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|2
1611034860000|2021-01-19 05:41:00|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1611034870000|2021-01-19 05:41:10|4156.2|4150.2|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|2
1611034890000|2021-01-19 05:41:30|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|0
1611034920000|2021-01-19 05:42:00|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|0
1611034930000|2021-01-19 05:42:10|4155.7|4149.7|4155.6|4149.6|4155.7|4149.7|4155.6|4149.6|0
1611034940000|2021-01-19 05:42:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|2
1611034980000|2021-01-19 05:43:00|4154.7|4148.7|4153.2|4147.2|4154.7|4148.7|4153.2|4147.2|2
1611034990000|2021-01-19 05:43:10|4152.7|4146.7|4153.2|4147.2|4153.7|4147.7|4152.7|4146.7|7
1611035000000|2021-01-19 05:43:20|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|1
1611035010000|2021-01-19 05:43:30|4153.2|4147.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|1
1611035020000|2021-01-19 05:43:40|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|4
1611035030000|2021-01-19 05:43:50|4154.2|4148.2|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1611035040000|2021-01-19 05:44:00|4153.3|4147.3|4152.7|4146.7|4153.3|4147.3|4152.7|4146.7|4
1611035060000|2021-01-19 05:44:20|4151.7|4145.7|4152.7|4146.7|4152.7|4146.7|4151.7|4145.7|9
1611035080000|2021-01-19 05:44:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|1
1611035090000|2021-01-19 05:44:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1611035100000|2021-01-19 05:45:00|4153.2|4147.2|4151.6|4145.6|4153.2|4147.2|4150.7|4144.7|25
1611035110000|2021-01-19 05:45:10|4151.2|4145.2|4152.2|4146.2|4152.2|4146.2|4151.2|4145.2|2
1611035120000|2021-01-19 05:45:20|4153.2|4147.2|4154.2|4148.2|4154.2|4148.2|4153.2|4147.2|1
1611035130000|2021-01-19 05:45:30|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|2
1611035140000|2021-01-19 05:45:40|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4154.7|4148.7|1
1611035150000|2021-01-19 05:45:50|4154.2|4148.2|4154.2|4148.2|4154.6|4148.6|4153.7|4147.7|1
1611035160000|2021-01-19 05:46:00|4154.1|4148.1|4152.6|4146.6|4154.1|4148.1|4152.6|4146.6|2
1611035170000|2021-01-19 05:46:10|4152.2|4146.2|4155.6|4149.6|4155.6|4149.6|4152.2|4146.2|12
1611035180000|2021-01-19 05:46:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|4
1611035190000|2021-01-19 05:46:30|4154.2|4148.2|4159.2|4153.2|4159.6|4153.6|4154.2|4148.2|31
1611035200000|2021-01-19 05:46:40|4161.1|4155.1|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|3
1611035210000|2021-01-19 05:46:50|4160|4154|4160.2|4154.2|4160.6|4154.6|4160|4154|1
1611035220000|2021-01-19 05:47:00|4160.1|4154.1|4157.2|4151.2|4160.1|4154.1|4157.2|4151.2|1
1611035230000|2021-01-19 05:47:10|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|1
1611035250000|2021-01-19 05:47:30|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1611035260000|2021-01-19 05:47:40|4157.2|4151.2|4158.2|4152.2|4158.6|4152.6|4157.2|4151.2|4
1611035270000|2021-01-19 05:47:50|4157.2|4151.2|4156.7|4150.7|4157.2|4151.2|4156.7|4150.7|0
1611035280000|2021-01-19 05:48:00|4156.6|4150.6|4157.1|4151.1|4157.2|4151.2|4156.1|4150.1|2
1611035300000|2021-01-19 05:48:20|4156.6|4150.6|4156.1|4150.1|4156.6|4150.6|4156.1|4150.1|0
1611035310000|2021-01-19 05:48:30|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|0
1611035330000|2021-01-19 05:48:50|4154.6|4148.6|4152.1|4146.1|4154.6|4148.6|4152.1|4146.1|4
1611035340000|2021-01-19 05:49:00|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1611035360000|2021-01-19 05:49:20|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|0
1611035370000|2021-01-19 05:49:30|4148.1|4142.1|4148.2|4142.2|4149.1|4143.1|4148.1|4142.1|11
1611035380000|2021-01-19 05:49:40|4148.6|4142.6|4146.7|4140.7|4148.7|4142.7|4146.7|4140.7|8
1611035390000|2021-01-19 05:49:50|4146.2|4140.2|4148.2|4142.2|4148.2|4142.2|4146.2|4140.2|3
1611035400000|2021-01-19 05:50:00|4148.6|4142.6|4149.6|4143.6|4149.6|4143.6|4148.1|4142.1|2
1611035410000|2021-01-19 05:50:10|4150.1|4144.1|4150.1|4144.1|4150.6|4144.6|4150.1|4144.1|0
1611035420000|2021-01-19 05:50:20|4150.5|4144.5|4151.6|4145.6|4151.6|4145.6|4150.5|4144.5|3
1611035430000|2021-01-19 05:50:30|4152.6|4146.6|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|2
1611035450000|2021-01-19 05:50:50|4152.6|4146.6|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|0
1611035460000|2021-01-19 05:51:00|4153.1|4147.1|4154.1|4148.1|4154.1|4148.1|4152.6|4146.6|6
1611035470000|2021-01-19 05:51:10|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1611035480000|2021-01-19 05:51:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|1
1611035490000|2021-01-19 05:51:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1611035500000|2021-01-19 05:51:40|4154.1|4148.1|4152.1|4146.1|4154.1|4148.1|4151.1|4145.1|13
1611035510000|2021-01-19 05:51:50|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|1
1611035520000|2021-01-19 05:52:00|4150.1|4144.1|4150.2|4144.2|4150.2|4144.2|4150.1|4144.1|2
1611035530000|2021-01-19 05:52:10|4149.1|4143.1|4150.6|4144.6|4150.6|4144.6|4149.1|4143.1|7
1611035540000|2021-01-19 05:52:20|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|2
1611035550000|2021-01-19 05:52:30|4151.1|4145.1|4150.2|4144.2|4151.1|4145.1|4150.1|4144.1|1
1611035560000|2021-01-19 05:52:40|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1611035580000|2021-01-19 05:53:00|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|1
1611035590000|2021-01-19 05:53:10|4150.6|4144.6|4151.2|4145.2|4152.1|4146.1|4150.1|4144.1|3
1611035600000|2021-01-19 05:53:20|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1611035610000|2021-01-19 05:53:30|4151|4145|4150.1|4144.1|4151|4145|4150.1|4144.1|1
1611035620000|2021-01-19 05:53:40|4150.6|4144.6|4153.6|4147.6|4153.6|4147.6|4150.1|4144.1|14
1611035630000|2021-01-19 05:53:50|4153.7|4147.7|4153.6|4147.6|4155.1|4149.1|4153.6|4147.6|2
1611035640000|2021-01-19 05:54:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1611035650000|2021-01-19 05:54:10|4153.1|4147.1|4153.2|4147.2|4153.2|4147.2|4153.1|4147.1|1
1611035660000|2021-01-19 05:54:20|4152.7|4146.7|4153.1|4147.1|4153.2|4147.2|4152.7|4146.7|1
1611035670000|2021-01-19 05:54:30|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|1
1611035680000|2021-01-19 05:54:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|2
1611035690000|2021-01-19 05:54:50|4152.9|4146.9|4151.6|4145.6|4152.9|4146.9|4150.6|4144.6|5
1611035700000|2021-01-19 05:55:00|4150.6|4144.6|4150.1|4144.1|4151.1|4145.1|4149.6|4143.6|4
1611035710000|2021-01-19 05:55:10|4149.6|4143.6|4148.6|4142.6|4150.1|4144.1|4148.6|4142.6|2
1611035720000|2021-01-19 05:55:20|4148.1|4142.1|4150.1|4144.1|4150.1|4144.1|4148.1|4142.1|8
1611035730000|2021-01-19 05:55:30|4150.2|4144.2|4151.1|4145.1|4151.1|4145.1|4150.1|4144.1|2
1611035750000|2021-01-19 05:55:50|4150.6|4144.6|4150.1|4144.1|4151.1|4145.1|4150.1|4144.1|3
1611035760000|2021-01-19 05:56:00|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|4
1611035770000|2021-01-19 05:56:10|4151.5|4145.5|4151.1|4145.1|4151.6|4145.6|4150.1|4144.1|2
1611035780000|2021-01-19 05:56:20|4151.6|4145.6|4150.6|4144.6|4151.6|4145.6|4150.6|4144.6|3
1611035790000|2021-01-19 05:56:30|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|3
1611035800000|2021-01-19 05:56:40|4150.6|4144.6|4152.1|4146.1|4152.1|4146.1|4150.6|4144.6|3
1611035810000|2021-01-19 05:56:50|4152.5|4146.5|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|1
1611035820000|2021-01-19 05:57:00|4151.6|4145.6|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|1
1611035830000|2021-01-19 05:57:10|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1611035840000|2021-01-19 05:57:20|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|0
1611035850000|2021-01-19 05:57:30|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1611035860000|2021-01-19 05:57:40|4151.6|4145.6|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|1
1611035870000|2021-01-19 05:57:50|4151.6|4145.6|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|1
1611035880000|2021-01-19 05:58:00|||||||||1
1611035890000|2021-01-19 05:58:10|4150.6|4144.6|4153.1|4147.1|4153.1|4147.1|4150.6|4144.6|18
1611035900000|2021-01-19 05:58:20|4153.6|4147.6|4155.1|4149.1|4155.1|4149.1|4153.6|4147.6|1
1611035910000|2021-01-19 05:58:30|4155.6|4149.6|4156.1|4150.1|4156.1|4150.1|4155.6|4149.6|0
1611035920000|2021-01-19 05:58:40|4156.6|4150.6|4155.6|4149.6|4156.6|4150.6|4155.6|4149.6|0
1611035930000|2021-01-19 05:58:50|4156|4150|4156.1|4150.1|4156.6|4150.6|4156|4150|4
1611035940000|2021-01-19 05:59:00|4156.6|4150.6|4156.6|4150.6|4157.6|4151.6|4156.1|4150.1|5
1611035950000|2021-01-19 05:59:10|4157.1|4151.1|4156.1|4150.1|4157.1|4151.1|4155.6|4149.6|3
1611035990000|2021-01-19 05:59:50|4155.6|4149.6|4155|4149|4156.1|4150.1|4154.6|4148.6|24
1611036000000|2021-01-19 06:00:00|4154.5|4148.5|4153.9|4147.9|4154.5|4148.5|4153.4|4147.4|2
1611036010000|2021-01-19 06:00:10|4154|4148|4156.4|4150.4|4156.4|4150.4|4153.9|4147.9|3
1611036020000|2021-01-19 06:00:20|4156.9|4150.9|4158.9|4152.9|4158.9|4152.9|4156.9|4150.9|5
1611036040000|2021-01-19 06:00:40|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1611036050000|2021-01-19 06:00:50|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|1
1611036060000|2021-01-19 06:01:00|4157.9|4151.9|4158.4|4152.4|4158.4|4152.4|4157.9|4151.9|2
1611036080000|2021-01-19 06:01:20|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|10
1611036090000|2021-01-19 06:01:30|||||||||1
1611036100000|2021-01-19 06:01:40|4160.4|4154.4|4160.9|4154.9|4161.9|4155.9|4160.4|4154.4|4
1611036110000|2021-01-19 06:01:50|4161.9|4155.9|4160.9|4154.9|4161.9|4155.9|4160.9|4154.9|2
1611036120000|2021-01-19 06:02:00|4159.9|4153.9|4158.9|4152.9|4159.9|4153.9|4158.9|4152.9|3
1611036130000|2021-01-19 06:02:10|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|5
1611036140000|2021-01-19 06:02:20|||||||||1
1611036150000|2021-01-19 06:02:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1611036160000|2021-01-19 06:02:40|4162.3|4156.3|4162.9|4156.9|4163.8|4157.8|4162.3|4156.3|7
1611036170000|2021-01-19 06:02:50|4163.3|4157.3|4161.9|4155.9|4163.9|4157.9|4161.9|4155.9|13
1611036180000|2021-01-19 06:03:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1611036190000|2021-01-19 06:03:10|4161.3|4155.3|4159.9|4153.9|4161.3|4155.3|4159.9|4153.9|6
1611036200000|2021-01-19 06:03:20|4159.8|4153.8|4158.9|4152.9|4159.8|4153.8|4158.9|4152.9|5
1611036220000|2021-01-19 06:03:40|4159.3|4153.3|4158.9|4152.9|4159.3|4153.3|4158.9|4152.9|0
1611036230000|2021-01-19 06:03:50|4159.3|4153.3|4160.8|4154.8|4160.8|4154.8|4159.3|4153.3|3
1611036240000|2021-01-19 06:04:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1611036250000|2021-01-19 06:04:10|4161.4|4155.4|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|2
1611036260000|2021-01-19 06:04:20|4161|4155|4162.9|4156.9|4162.9|4156.9|4161|4155|14
1611036270000|2021-01-19 06:04:30|4163|4157|4164|4158|4164|4158|4163|4157|0
1611036280000|2021-01-19 06:04:40|4163.9|4157.9|4164|4158|4164|4158|4163.9|4157.9|0
1611036290000|2021-01-19 06:04:50|4164.9|4158.9|4164.9|4158.9|4165|4159|4164.9|4158.9|0
1611036300000|2021-01-19 06:05:00|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|0
1611036310000|2021-01-19 06:05:10|4165.8|4159.8|4164|4158|4165.8|4159.8|4164|4158|13
1611036320000|2021-01-19 06:05:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1611036330000|2021-01-19 06:05:30|4165|4159|4163|4157|4165|4159|4163|4157|3
1611036340000|2021-01-19 06:05:40|4163.9|4157.9|4158.6|4152.6|4164|4158|4158.6|4152.6|26
1611036350000|2021-01-19 06:05:50|4158.1|4152.1|4156.1|4150.1|4158.1|4152.1|4156.1|4150.1|7
1611036360000|2021-01-19 06:06:00|4157.1|4151.1|4158|4152|4158|4152|4156.6|4150.6|4
1611036370000|2021-01-19 06:06:10|4158.1|4152.1|4156|4150|4158.1|4152.1|4156|4150|4
1611036380000|2021-01-19 06:06:20|4156.1|4150.1|4157.6|4151.6|4158.1|4152.1|4156.1|4150.1|3
1611036390000|2021-01-19 06:06:30|4157.1|4151.1|4157.1|4151.1|4157.5|4151.5|4157.1|4151.1|2
1611036420000|2021-01-19 06:07:00|4159|4153|4159|4153|4159|4153|4159|4153|5
1611036430000|2021-01-19 06:07:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1611036450000|2021-01-19 06:07:30|4159|4153|4159.1|4153.1|4159.1|4153.1|4159|4153|0
1611036470000|2021-01-19 06:07:50|4159|4153|4159|4153|4159|4153|4159|4153|1
1611036480000|2021-01-19 06:08:00|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1611036520000|2021-01-19 06:08:40|4159.5|4153.5|4159.1|4153.1|4159.5|4153.5|4158.6|4152.6|1
1611036530000|2021-01-19 06:08:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1611036540000|2021-01-19 06:09:00|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|2
1611036560000|2021-01-19 06:09:20|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|2
1611036570000|2021-01-19 06:09:30|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|2
1611036580000|2021-01-19 06:09:40|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1611036590000|2021-01-19 06:09:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|3
1611036600000|2021-01-19 06:10:00|4160.5|4154.5|4158.6|4152.6|4160.5|4154.5|4158.6|4152.6|1
1611036610000|2021-01-19 06:10:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1611036660000|2021-01-19 06:11:00|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1611036680000|2021-01-19 06:11:20|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|3
1611036710000|2021-01-19 06:11:50|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1611036720000|2021-01-19 06:12:00|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|2
1611036730000|2021-01-19 06:12:10|4158.5|4152.5|4159.6|4153.6|4159.6|4153.6|4158.5|4152.5|19
1611036740000|2021-01-19 06:12:20|4161|4155|4161.5|4155.5|4161.6|4155.6|4161|4155|7
1611036750000|2021-01-19 06:12:30|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|0
1611036790000|2021-01-19 06:13:10|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1611036800000|2021-01-19 06:13:20|4160.6|4154.6|4162.6|4156.6|4163.1|4157.1|4160.6|4154.6|1
1611036820000|2021-01-19 06:13:40|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1611036830000|2021-01-19 06:13:50|||||||||1
1611036840000|2021-01-19 06:14:00|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|1
1611036850000|2021-01-19 06:14:10|4162|4156|4162|4156|4162|4156|4162|4156|0
1611036890000|2021-01-19 06:14:50|4162.4|4156.4|4161.5|4155.5|4162.4|4156.4|4161.5|4155.5|1
1611036900000|2021-01-19 06:15:00|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|6
1611036910000|2021-01-19 06:15:10|4163|4157|4163.1|4157.1|4163.1|4157.1|4163|4157|1
1611036920000|2021-01-19 06:15:20|4163.5|4157.5|4163|4157|4163.5|4157.5|4163|4157|0
1611036930000|2021-01-19 06:15:30|4163.5|4157.5|4163|4157|4163.5|4157.5|4163|4157|0
1611036950000|2021-01-19 06:15:50|4164|4158|4164|4158|4164|4158|4163.9|4157.9|3
1611036960000|2021-01-19 06:16:00|4163.9|4157.9|4163.9|4157.9|4164|4158|4163.9|4157.9|0
1611036970000|2021-01-19 06:16:10|4164|4158|4164.4|4158.4|4164.4|4158.4|4164|4158|17
1611036980000|2021-01-19 06:16:20|4164.9|4158.9|4164.9|4158.9|4165.4|4159.4|4164.9|4158.9|4
1611036990000|2021-01-19 06:16:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|3
1611037000000|2021-01-19 06:16:40|4164|4158|4164|4158|4164|4158|4164|4158|0
1611037010000|2021-01-19 06:16:50|4163.9|4157.9|4162.5|4156.5|4164|4158|4162.5|4156.5|2
1611037020000|2021-01-19 06:17:00|4162.4|4156.4|4161|4155|4162.4|4156.4|4161|4155|4
1611037030000|2021-01-19 06:17:10|4161.9|4155.9|4162|4156|4162|4156|4161.9|4155.9|10
1611037040000|2021-01-19 06:17:20|4161.9|4155.9|4161|4155|4161.9|4155.9|4161|4155|2
1611037060000|2021-01-19 06:17:40|4161.4|4155.4|4161|4155|4161.4|4155.4|4161|4155|0
1611037090000|2021-01-19 06:18:10|4161.5|4155.5|4161.4|4155.4|4161.5|4155.5|4161.4|4155.4|0
1611037100000|2021-01-19 06:18:20|4161|4155|4161.4|4155.4|4161.4|4155.4|4161|4155|0
1611037120000|2021-01-19 06:18:40|4162|4156|4162|4156|4162|4156|4162|4156|1
1611037130000|2021-01-19 06:18:50|4162.4|4156.4|4163.9|4157.9|4163.9|4157.9|4162.4|4156.4|4
1611037150000|2021-01-19 06:19:10|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1611037160000|2021-01-19 06:19:20|4164.9|4158.9|4165|4159|4165|4159|4164.9|4158.9|2
1611037170000|2021-01-19 06:19:30|4165.4|4159.4|4164|4158|4165.4|4159.4|4164|4158|3
1611037180000|2021-01-19 06:19:40|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1611037200000|2021-01-19 06:20:00|4164|4158|4163.9|4157.9|4164|4158|4163.9|4157.9|0
1611037210000|2021-01-19 06:20:10|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|1
1611037230000|2021-01-19 06:20:30|4164.3|4158.3|4164.4|4158.4|4164.4|4158.4|4164.3|4158.3|4
1611037240000|2021-01-19 06:20:40|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|9
1611037260000|2021-01-19 06:21:00|4164.5|4158.5|4163.9|4157.9|4164.5|4158.5|4163.9|4157.9|0
1611037270000|2021-01-19 06:21:10|4164|4158|4164.4|4158.4|4164.4|4158.4|4164|4158|0
1611037280000|2021-01-19 06:21:20|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|1
1611037300000|2021-01-19 06:21:40|4164|4158|4164|4158|4164|4158|4164|4158|2
1611037310000|2021-01-19 06:21:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1611037320000|2021-01-19 06:22:00|4164.5|4158.5|4166.4|4160.4|4166.4|4160.4|4164.5|4158.5|20
1611037330000|2021-01-19 06:22:10|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1611037350000|2021-01-19 06:22:30|4167|4161|4168|4162|4168|4162|4167|4161|2
1611037370000|2021-01-19 06:22:50|4168.4|4162.4|4167.4|4161.4|4168.4|4162.4|4167.4|4161.4|1
1611037380000|2021-01-19 06:23:00|4167.5|4161.5|4167.4|4161.4|4167.5|4161.5|4167.4|4161.4|0
1611037400000|2021-01-19 06:23:20|4166.5|4160.5|4166.5|4160.5|4167|4161|4166.5|4160.5|3
1611037410000|2021-01-19 06:23:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1611037420000|2021-01-19 06:23:40|4166|4160|4166|4160|4166|4160|4166|4160|2
1611037450000|2021-01-19 06:24:10|4165.5|4159.5|4165.4|4159.4|4165.5|4159.5|4165.4|4159.4|0
1611037460000|2021-01-19 06:24:20|4165|4159|4165|4159|4165|4159|4165|4159|1
1611037470000|2021-01-19 06:24:30|4164.5|4158.5|4165|4159|4165|4159|4164.5|4158.5|1
1611037480000|2021-01-19 06:24:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1611037490000|2021-01-19 06:24:50|4166|4160|4166|4160|4166|4160|4166|4160|2
1611037510000|2021-01-19 06:25:10|4166.4|4160.4|4166.5|4160.5|4166.5|4160.5|4166.4|4160.4|0
1611037520000|2021-01-19 06:25:20|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1611037530000|2021-01-19 06:25:30|4166.5|4160.5|4168|4162|4168|4162|4166.5|4160.5|3
1611037550000|2021-01-19 06:25:50|4167.5|4161.5|4167|4161|4167.5|4161.5|4166.4|4160.4|3
1611037580000|2021-01-19 06:26:20|4167.5|4161.5|4167|4161|4167.5|4161.5|4167|4161|1
1611037590000|2021-01-19 06:26:30|4168.4|4162.4|4166.5|4160.5|4168.4|4162.4|4166.5|4160.5|12
1611037600000|2021-01-19 06:26:40|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|1
1611037610000|2021-01-19 06:26:50|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1611037620000|2021-01-19 06:27:00|4166.9|4160.9|4168.4|4162.4|4168.4|4162.4|4166.9|4160.9|14
1611037630000|2021-01-19 06:27:10|4167.4|4161.4|4166.3|4160.3|4167.4|4161.4|4166.3|4160.3|3
1611037640000|2021-01-19 06:27:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1611037650000|2021-01-19 06:27:30|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1611037660000|2021-01-19 06:27:40|4168.3|4162.3|4166.8|4160.8|4168.3|4162.3|4166.8|4160.8|4
1611037680000|2021-01-19 06:28:00|4165.9|4159.9|4165.8|4159.8|4165.9|4159.9|4165.8|4159.8|1
1611037700000|2021-01-19 06:28:20|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|1
1611037760000|2021-01-19 06:29:20|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1611037770000|2021-01-19 06:29:30|4165.3|4159.3|4166.8|4160.8|4166.8|4160.8|4165.3|4159.3|3
1611037780000|2021-01-19 06:29:40|4167.2|4161.2|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|2
1611037790000|2021-01-19 06:29:50|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1611037800000|2021-01-19 06:30:00|4167.7|4161.7|4167.8|4161.8|4167.8|4161.8|4167.7|4161.7|0
1611037810000|2021-01-19 06:30:10|4167.2|4161.2|4166.8|4160.8|4167.2|4161.2|4166.3|4160.3|0
1611037850000|2021-01-19 06:30:50|4167.3|4161.3|4166.3|4160.3|4167.8|4161.8|4166.3|4160.3|0
1611037860000|2021-01-19 06:31:00|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|1
1611037910000|2021-01-19 06:31:50|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1611037930000|2021-01-19 06:32:10|4167.8|4161.8|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|12
1611037970000|2021-01-19 06:32:50|||||||||1
1611037980000|2021-01-19 06:33:00|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|2
1611038010000|2021-01-19 06:33:30|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|1
1611038030000|2021-01-19 06:33:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1611038040000|2021-01-19 06:34:00|4167.9|4161.9|4165.8|4159.8|4167.9|4161.9|4165.8|4159.8|0
1611038050000|2021-01-19 06:34:10|4166.2|4160.2|4166.8|4160.8|4166.8|4160.8|4166.2|4160.2|4
1611038060000|2021-01-19 06:34:20|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1611038070000|2021-01-19 06:34:30|4168.2|4162.2|4168.3|4162.3|4168.3|4162.3|4168.2|4162.2|0
1611038080000|2021-01-19 06:34:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|2
1611038120000|2021-01-19 06:35:20|4169.2|4163.2|4169.3|4163.3|4169.3|4163.3|4169.2|4163.2|0
1611038130000|2021-01-19 06:35:30|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|14
1611038140000|2021-01-19 06:35:40|||||||||3
1611038160000|2021-01-19 06:36:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|3
1611038170000|2021-01-19 06:36:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|3
1611038180000|2021-01-19 06:36:20|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1611038200000|2021-01-19 06:36:40|4171.7|4165.7|4171.3|4165.3|4171.7|4165.7|4171.3|4165.3|0
1611038210000|2021-01-19 06:36:50|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|2
1611038220000|2021-01-19 06:37:00|4172.2|4166.2|4170.8|4164.8|4172.2|4166.2|4170.8|4164.8|6
1611038230000|2021-01-19 06:37:10|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1611038240000|2021-01-19 06:37:20|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|0
1611038270000|2021-01-19 06:37:50|||||||||2
1611038280000|2021-01-19 06:38:00|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|6
1611038290000|2021-01-19 06:38:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1611038310000|2021-01-19 06:38:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1611038330000|2021-01-19 06:38:50|4170.3|4164.3|4171.3|4165.3|4171.3|4165.3|4170.3|4164.3|2
1611038340000|2021-01-19 06:39:00|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|3
1611038350000|2021-01-19 06:39:10|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|0
1611038360000|2021-01-19 06:39:20|4169.9|4163.9|4171.8|4165.8|4171.8|4165.8|4169.8|4163.8|1
1611038370000|2021-01-19 06:39:30|4172.2|4166.2|4172.3|4166.3|4172.3|4166.3|4172.2|4166.2|0
1611038380000|2021-01-19 06:39:40|4173.8|4167.8|4175.3|4169.3|4175.3|4169.3|4173.8|4167.8|10
1611038390000|2021-01-19 06:39:50|4175.8|4169.8|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|6
1611038400000|2021-01-19 06:40:00|4176.2|4170.2|4175.8|4169.8|4176.2|4170.2|4175.8|4169.8|1
1611038410000|2021-01-19 06:40:10|4174.8|4168.8|4176.9|4170.9|4176.9|4170.9|4174.8|4168.8|5
1611038420000|2021-01-19 06:40:20|||||||||1
1611038430000|2021-01-19 06:40:30|4176.4|4170.4|4176.9|4170.9|4176.9|4170.9|4176.4|4170.4|2
1611038470000|2021-01-19 06:41:10|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|1
1611038480000|2021-01-19 06:41:20|4177.3|4171.3|4176.8|4170.8|4177.3|4171.3|4176.3|4170.3|3
1611038490000|2021-01-19 06:41:30|4176.3|4170.3|4175.9|4169.9|4176.3|4170.3|4175.8|4169.8|3
1611038500000|2021-01-19 06:41:40|4175.8|4169.8|4174.8|4168.8|4175.8|4169.8|4174.8|4168.8|2
1611038510000|2021-01-19 06:41:50|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|1
1611038520000|2021-01-19 06:42:00|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|1
1611038540000|2021-01-19 06:42:20|4173.4|4167.4|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|5
1611038550000|2021-01-19 06:42:30|||||||||1
1611038560000|2021-01-19 06:42:40|4173.7|4167.7|4173.8|4167.8|4173.8|4167.8|4172.8|4166.8|0
1611038570000|2021-01-19 06:42:50|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1611038580000|2021-01-19 06:43:00|4173.8|4167.8|4173.8|4167.8|4173.9|4167.9|4173.4|4167.4|1
1611038590000|2021-01-19 06:43:10|4173.4|4167.4|4172.3|4166.3|4173.4|4167.4|4172.3|4166.3|1
1611038600000|2021-01-19 06:43:20|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|1
1611038610000|2021-01-19 06:43:30|4172.2|4166.2|4169.9|4163.9|4172.2|4166.2|4168.9|4162.9|53
1611038620000|2021-01-19 06:43:40|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|5
1611038630000|2021-01-19 06:43:50|||||||||1
1611038640000|2021-01-19 06:44:00|4168.4|4162.4|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|5
1611038650000|2021-01-19 06:44:10|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|5
1611038690000|2021-01-19 06:44:50|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|5
1611038700000|2021-01-19 06:45:00|4167.4|4161.4|4166.9|4160.9|4167.4|4161.4|4166.9|4160.9|3
1611038740000|2021-01-19 06:45:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|22
1611038750000|2021-01-19 06:45:50|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1611038760000|2021-01-19 06:46:00|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1611038770000|2021-01-19 06:46:10|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|1
1611038790000|2021-01-19 06:46:30|4168.4|4162.4|4166.9|4160.9|4168.4|4162.4|4166.9|4160.9|7
1611038800000|2021-01-19 06:46:40|4167.4|4161.4|4165.5|4159.5|4167.4|4161.4|4165|4159|27
1611038810000|2021-01-19 06:46:50|4165|4159|4165.5|4159.5|4165.5|4159.5|4165|4159|2
1611038820000|2021-01-19 06:47:00|4166|4160|4167|4161|4168|4162|4166|4160|3
1611038830000|2021-01-19 06:47:10|4167.5|4161.5|4167|4161|4167.5|4161.5|4166.5|4160.5|2
1611038840000|2021-01-19 06:47:20|4167.5|4161.5|4167.6|4161.6|4167.6|4161.6|4167.5|4161.5|0
1611038850000|2021-01-19 06:47:30|4167|4161|4166|4160|4167|4161|4166|4160|0
1611038860000|2021-01-19 06:47:40|4166.5|4160.5|4167|4161|4167|4161|4166.5|4160.5|1
1611038890000|2021-01-19 06:48:10|4166.5|4160.5|4167|4161|4167|4161|4166.5|4160.5|0
1611038900000|2021-01-19 06:48:20|4166.5|4160.5|4167|4161|4167|4161|4166.5|4160.5|0
1611038910000|2021-01-19 06:48:30|4166.5|4160.5|4167|4161|4167|4161|4166.5|4160.5|0
1611038930000|2021-01-19 06:48:50|||||||||1
1611038940000|2021-01-19 06:49:00|4166.9|4160.9|4166.9|4160.9|4167|4161|4166.9|4160.9|0
1611038950000|2021-01-19 06:49:10|4167|4161|4168|4162|4168|4162|4167|4161|4
1611038960000|2021-01-19 06:49:20|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1611038970000|2021-01-19 06:49:30|4168|4162|4168|4162|4168|4162|4168|4162|0
1611038980000|2021-01-19 06:49:40|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1611038990000|2021-01-19 06:49:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167|4161|1
1611039000000|2021-01-19 06:50:00|4167.9|4161.9|4168|4162|4168|4162|4167.9|4161.9|0
1611039020000|2021-01-19 06:50:20|4168.4|4162.4|4169|4163|4169|4163|4168.4|4162.4|0
1611039030000|2021-01-19 06:50:30|4170.9|4164.9|4171.5|4165.5|4171.5|4165.5|4170.9|4164.9|6
1611039040000|2021-01-19 06:50:40|4171|4165|4171|4165|4171|4165|4171|4165|0
1611039050000|2021-01-19 06:50:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1611039070000|2021-01-19 06:51:10|4171|4165|4171|4165|4171|4165|4171|4165|1
1611039080000|2021-01-19 06:51:20|4170.9|4164.9|4170|4164|4170.9|4164.9|4169.5|4163.5|0
1611039090000|2021-01-19 06:51:30|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|0
1611039100000|2021-01-19 06:51:40|4169|4163|4169|4163|4169|4163|4169|4163|0
1611039110000|2021-01-19 06:51:50|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1611039120000|2021-01-19 06:52:00|4169.5|4163.5|4169.5|4163.5|4170|4164|4169.5|4163.5|1
1611039130000|2021-01-19 06:52:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1611039160000|2021-01-19 06:52:40|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1611039170000|2021-01-19 06:52:50|4169|4163|4169|4163|4169.5|4163.5|4169|4163|6
1611039210000|2021-01-19 06:53:30|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|3
1611039230000|2021-01-19 06:53:50|4169.7|4163.7|4172|4166|4172|4166|4169.7|4163.7|11
1611039250000|2021-01-19 06:54:10|4171.6|4165.6|4172|4166|4172|4166|4171.6|4165.6|1
1611039260000|2021-01-19 06:54:20|4172.9|4166.9|4173.1|4167.1|4173.1|4167.1|4172.9|4166.9|0
1611039270000|2021-01-19 06:54:30|4173|4167|4174|4168|4174|4168|4173|4167|1
1611039280000|2021-01-19 06:54:40|4174.1|4168.1|4174|4168|4174.1|4168.1|4174|4168|0
1611039290000|2021-01-19 06:54:50|4173.6|4167.6|4173.6|4167.6|4174|4168|4173.6|4167.6|2
1611039300000|2021-01-19 06:55:00|4173.5|4167.5|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|2
1611039310000|2021-01-19 06:55:10|4173.1|4167.1|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|2
1611039320000|2021-01-19 06:55:20|4174.5|4168.5|4174.1|4168.1|4174.5|4168.5|4174.1|4168.1|2
1611039330000|2021-01-19 06:55:30|4174|4168|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1611039340000|2021-01-19 06:55:40|4174.5|4168.5|4175|4169|4175|4169|4174.1|4168.1|2
1611039350000|2021-01-19 06:55:50|4175.1|4169.1|4176.5|4170.5|4176.6|4170.6|4175.1|4169.1|11
1611039360000|2021-01-19 06:56:00|4176|4170|4176|4170|4176|4170|4176|4170|1
1611039380000|2021-01-19 06:56:20|4175.6|4169.6|4176|4170|4176.5|4170.5|4175.6|4169.6|1
1611039390000|2021-01-19 06:56:30|4175.9|4169.9|4175|4169|4175.9|4169.9|4175|4169|0
1611039400000|2021-01-19 06:56:40|4174.9|4168.9|4174|4168|4174.9|4168.9|4174|4168|1
1611039420000|2021-01-19 06:57:00|4173.6|4167.6|4174|4168|4174|4168|4173.6|4167.6|1
1611039440000|2021-01-19 06:57:20|4173.9|4167.9|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|48
1611039460000|2021-01-19 06:57:40|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4173.9|4167.9|4
1611039480000|2021-01-19 06:58:00|4174.9|4168.9|4176.9|4170.9|4176.9|4170.9|4174.5|4168.5|6
1611039490000|2021-01-19 06:58:10|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|1
1611039500000|2021-01-19 06:58:20|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4
1611039510000|2021-01-19 06:58:30|4178.4|4172.4|4177.9|4171.9|4178.8|4172.8|4177.9|4171.9|3
1611039520000|2021-01-19 06:58:40|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|1
1611039530000|2021-01-19 06:58:50|4178.8|4172.8|4177.8|4171.8|4178.8|4172.8|4177.4|4171.4|2
1611039540000|2021-01-19 06:59:00|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.8|4170.8|3
1611039550000|2021-01-19 06:59:10|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1611039570000|2021-01-19 06:59:30|4177.3|4171.3|4177.8|4171.8|4177.8|4171.8|4177.3|4171.3|4
1611039580000|2021-01-19 06:59:40|4176.9|4170.9|4176.8|4170.8|4176.9|4170.9|4176.8|4170.8|1
1611039590000|2021-01-19 06:59:50|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|2
1611039600000|2021-01-19 07:00:00|4175.8|4169.8|4172.9|4166.9|4175.8|4169.8|4172.9|4166.9|4
1611039610000|2021-01-19 07:00:10|4172.4|4166.4|4170.9|4164.9|4172.4|4166.4|4170.9|4164.9|5
1611039620000|2021-01-19 07:00:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|3
1611039630000|2021-01-19 07:00:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4
1611039670000|2021-01-19 07:01:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1611039690000|2021-01-19 07:01:30|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|1
1611039700000|2021-01-19 07:01:40|4171.8|4165.8|4173.8|4167.8|4173.8|4167.8|4171.8|4165.8|8
1611039720000|2021-01-19 07:02:00|4174.4|4168.4|4175.8|4169.8|4175.8|4169.8|4174.4|4168.4|11
1611039740000|2021-01-19 07:02:20|4174.9|4168.9|4174.8|4168.8|4174.9|4168.9|4174.8|4168.8|3
1611039750000|2021-01-19 07:02:30|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1611039760000|2021-01-19 07:02:40|4175.8|4169.8|4175.9|4169.9|4175.9|4169.9|4175.8|4169.8|0
1611039780000|2021-01-19 07:03:00|4176.3|4170.3|4175.9|4169.9|4176.3|4170.3|4175.9|4169.9|1
1611039790000|2021-01-19 07:03:10|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|3
1611039840000|2021-01-19 07:04:00|4176.3|4170.3|4174.9|4168.9|4176.4|4170.4|4174.9|4168.9|2
1611039850000|2021-01-19 07:04:10|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1611039860000|2021-01-19 07:04:20|||||||||2
1611039880000|2021-01-19 07:04:40|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1611039900000|2021-01-19 07:05:00|4173.4|4167.4|4174.8|4168.8|4174.8|4168.8|4173.4|4167.4|5
1611039940000|2021-01-19 07:05:40|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4175.3|4169.3|1
1611039950000|2021-01-19 07:05:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1611039960000|2021-01-19 07:06:00|4175.5|4169.5|4175.9|4169.9|4175.9|4169.9|4175.5|4169.5|3
1611040010000|2021-01-19 07:06:50|4175.8|4169.8|4174.8|4168.8|4175.8|4169.8|4174.8|4168.8|2
1611040020000|2021-01-19 07:07:00|4174.4|4168.4|4173.8|4167.8|4174.4|4168.4|4173.8|4167.8|0
1611040030000|2021-01-19 07:07:10|4174.3|4168.3|4174.4|4168.4|4174.4|4168.4|4174.3|4168.3|0
1611040040000|2021-01-19 07:07:20|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4175.3|4169.3|6
1611040050000|2021-01-19 07:07:30|4176.3|4170.3|4175.9|4169.9|4176.3|4170.3|4175.8|4169.8|1
1611040060000|2021-01-19 07:07:40|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1611040070000|2021-01-19 07:07:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1611040140000|2021-01-19 07:09:00|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|9
1611040150000|2021-01-19 07:09:10|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|3
1611040170000|2021-01-19 07:09:30|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|1
1611040180000|2021-01-19 07:09:40|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1611040190000|2021-01-19 07:09:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1611040200000|2021-01-19 07:10:00|4176.3|4170.3|4175.4|4169.4|4176.8|4170.8|4175.4|4169.4|2
1611040210000|2021-01-19 07:10:10|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1611040220000|2021-01-19 07:10:20|4175.9|4169.9|4176.8|4170.8|4177.8|4171.8|4175.9|4169.9|6
1611040240000|2021-01-19 07:10:40|4177.3|4171.3|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|1
1611040250000|2021-01-19 07:10:50|4178.8|4172.8|4180.8|4174.8|4180.8|4174.8|4178.8|4172.8|10
1611040270000|2021-01-19 07:11:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|7
1611040280000|2021-01-19 07:11:20|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|3
1611040290000|2021-01-19 07:11:30|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|1
1611040300000|2021-01-19 07:11:40|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4179.3|4173.3|6
1611040310000|2021-01-19 07:11:50|||||||||4
1611040320000|2021-01-19 07:12:00|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|3
1611040330000|2021-01-19 07:12:10|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|5
1611040340000|2021-01-19 07:12:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1611040360000|2021-01-19 07:12:40|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|1
1611040370000|2021-01-19 07:12:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1611040380000|2021-01-19 07:13:00|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|2
1611040390000|2021-01-19 07:13:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1611040430000|2021-01-19 07:13:50|4187.2|4181.2|4185.7|4179.7|4187.2|4181.2|4185.7|4179.7|5
1611040440000|2021-01-19 07:14:00|4185.8|4179.8|4185.8|4179.8|4187.2|4181.2|4185.8|4179.8|7
1611040450000|2021-01-19 07:14:10|4186.3|4180.3|4186.3|4180.3|4186.7|4180.7|4186.3|4180.3|4
1611040460000|2021-01-19 07:14:20|4186.7|4180.7|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|9
1611040470000|2021-01-19 07:14:30|4187.2|4181.2|4186.8|4180.8|4188.2|4182.2|4186.8|4180.8|26
1611040480000|2021-01-19 07:14:40|4186.7|4180.7|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|10
1611040490000|2021-01-19 07:14:50|4187.3|4181.3|4187.7|4181.7|4187.7|4181.7|4187.3|4181.3|1
1611040500000|2021-01-19 07:15:00|4188.3|4182.3|4188.7|4182.7|4189.7|4183.7|4188.3|4182.3|38
1611040510000|2021-01-19 07:15:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|2
1611040540000|2021-01-19 07:15:40|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|2
1611040550000|2021-01-19 07:15:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1611040560000|2021-01-19 07:16:00|4188.1|4182.1|4189.7|4183.7|4189.7|4183.7|4188.1|4182.1|4
1611040570000|2021-01-19 07:16:10|4189.2|4183.2|4187.7|4181.7|4189.7|4183.7|4187.7|4181.7|3
1611040580000|2021-01-19 07:16:20|4188.2|4182.2|4190.1|4184.1|4190.1|4184.1|4188.2|4182.2|8
1611040590000|2021-01-19 07:16:30|4190.2|4184.2|4189.1|4183.1|4191.1|4185.1|4189.1|4183.1|6
1611040600000|2021-01-19 07:16:40|4189.6|4183.6|4190.6|4184.6|4190.6|4184.6|4189.6|4183.6|3
1611040610000|2021-01-19 07:16:50|4191.1|4185.1|4190.1|4184.1|4191.1|4185.1|4189.6|4183.6|5
1611040620000|2021-01-19 07:17:00|4190.6|4184.6|4189.6|4183.6|4190.6|4184.6|4189.6|4183.6|2
1611040630000|2021-01-19 07:17:10|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|14
1611040640000|2021-01-19 07:17:20|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|3
1611040650000|2021-01-19 07:17:30|4186.6|4180.6|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|2
1611040660000|2021-01-19 07:17:40|4186.6|4180.6|4185.7|4179.7|4186.6|4180.6|4185.6|4179.6|6
1611040670000|2021-01-19 07:17:50|4185.6|4179.6|4186.7|4180.7|4186.7|4180.7|4185.6|4179.6|0
1611040680000|2021-01-19 07:18:00|4187.1|4181.1|4186.7|4180.7|4187.1|4181.1|4186.6|4180.6|0
1611040690000|2021-01-19 07:18:10|4186.2|4180.2|4185.6|4179.6|4186.2|4180.2|4185.6|4179.6|0
1611040700000|2021-01-19 07:18:20|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4185.2|4179.2|7
1611040710000|2021-01-19 07:18:30|4186.1|4180.1|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|0
1611040720000|2021-01-19 07:18:40|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|2
1611040730000|2021-01-19 07:18:50|4186.1|4180.1|4186.7|4180.7|4186.7|4180.7|4186.1|4180.1|3
1611040740000|2021-01-19 07:19:00|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|0
1611040770000|2021-01-19 07:19:30|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.7|4180.7|1
1611040780000|2021-01-19 07:19:40|4186.7|4180.7|4186.6|4180.6|4186.7|4180.7|4186.6|4180.6|0
1611040790000|2021-01-19 07:19:50|4186.1|4180.1|4185.6|4179.6|4186.7|4180.7|4185.6|4179.6|4
1611040810000|2021-01-19 07:20:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|1
1611040840000|2021-01-19 07:20:40|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|3
1611040850000|2021-01-19 07:20:50|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1611040860000|2021-01-19 07:21:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|1
1611040880000|2021-01-19 07:21:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|1
1611040890000|2021-01-19 07:21:30|4185.6|4179.6|4183.7|4177.7|4185.6|4179.6|4183.7|4177.7|19
1611040900000|2021-01-19 07:21:40|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|1
1611040910000|2021-01-19 07:21:50|4183.2|4177.2|4185.7|4179.7|4185.7|4179.7|4182.7|4176.7|2
1611040920000|2021-01-19 07:22:00|4186.1|4180.1|4184.7|4178.7|4186.1|4180.1|4184.7|4178.7|1
1611040930000|2021-01-19 07:22:10|||||||||2
1611040960000|2021-01-19 07:22:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1611040970000|2021-01-19 07:22:50|||||||||1
1611040980000|2021-01-19 07:23:00|4185.2|4179.2|4185.7|4179.7|4186.1|4180.1|4185.2|4179.2|5
1611040990000|2021-01-19 07:23:10|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|1
1611041010000|2021-01-19 07:23:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1611041020000|2021-01-19 07:23:40|||||||||2
1611041030000|2021-01-19 07:23:50|4184.6|4178.6|4184.7|4178.7|4184.7|4178.7|4184.6|4178.6|1
1611041040000|2021-01-19 07:24:00|4185.7|4179.7|4185.7|4179.7|4186.1|4180.1|4185.7|4179.7|6
1611041060000|2021-01-19 07:24:20|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|1
1611041080000|2021-01-19 07:24:40|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|1
1611041090000|2021-01-19 07:24:50|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|0
1611041100000|2021-01-19 07:25:00|4185.1|4179.1|4184.7|4178.7|4185.1|4179.1|4184.7|4178.7|1
1611041110000|2021-01-19 07:25:10|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|0
1611041120000|2021-01-19 07:25:20|4185.2|4179.2|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|0
1611041130000|2021-01-19 07:25:30|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|5
1611041150000|2021-01-19 07:25:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1611041160000|2021-01-19 07:26:00|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|6
1611041170000|2021-01-19 07:26:10|4182.8|4176.8|4182.7|4176.7|4182.8|4176.8|4182.3|4176.3|1
1611041180000|2021-01-19 07:26:20|4183.2|4177.2|4184.2|4178.2|4184.7|4178.7|4183.2|4177.2|3
1611041190000|2021-01-19 07:26:30|4185.1|4179.1|4184.7|4178.7|4185.1|4179.1|4184.7|4178.7|7
1611041200000|2021-01-19 07:26:40|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1611041210000|2021-01-19 07:26:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1611041240000|2021-01-19 07:27:20|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|1
1611041260000|2021-01-19 07:27:40|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|3
1611041280000|2021-01-19 07:28:00|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|2
1611041290000|2021-01-19 07:28:10|4184.6|4178.6|4185.7|4179.7|4185.7|4179.7|4184.6|4178.6|2
1611041310000|2021-01-19 07:28:30|4185.2|4179.2|4186.7|4180.7|4186.7|4180.7|4185.1|4179.1|5
1611041320000|2021-01-19 07:28:40|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|2
1611041330000|2021-01-19 07:28:50|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|2
1611041340000|2021-01-19 07:29:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1611041350000|2021-01-19 07:29:10|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|3
1611041360000|2021-01-19 07:29:20|4185.2|4179.2|4186.6|4180.6|4186.6|4180.6|4185.2|4179.2|1
1611041380000|2021-01-19 07:29:40|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|2
1611041400000|2021-01-19 07:30:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1611041410000|2021-01-19 07:30:10|||||||||1
1611041420000|2021-01-19 07:30:20|||||||||1
1611041430000|2021-01-19 07:30:30|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1611041460000|2021-01-19 07:31:00|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|5
1611041470000|2021-01-19 07:31:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1611041480000|2021-01-19 07:31:20|4186.1|4180.1|4185.7|4179.7|4186.1|4180.1|4185.7|4179.7|2
1611041490000|2021-01-19 07:31:30|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1611041520000|2021-01-19 07:32:00|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4184.2|4178.2|3
1611041530000|2021-01-19 07:32:10|4185.2|4179.2|4183.2|4177.2|4185.2|4179.2|4183.2|4177.2|4
1611041540000|2021-01-19 07:32:20|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|1
1611041560000|2021-01-19 07:32:40|||||||||1
1611041570000|2021-01-19 07:32:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|12
1611041580000|2021-01-19 07:33:00|||||||||2
1611041590000|2021-01-19 07:33:10|4183.2|4177.2|4182.3|4176.3|4183.2|4177.2|4182.3|4176.3|3
1611041600000|2021-01-19 07:33:20|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4
1611041610000|2021-01-19 07:33:30|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|9
1611041620000|2021-01-19 07:33:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|6
1611041630000|2021-01-19 07:33:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.7|4178.7|1
1611041640000|2021-01-19 07:34:00|4184.3|4178.3|4183.7|4177.7|4184.8|4178.8|4183.7|4177.7|2
1611041650000|2021-01-19 07:34:10|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|2
1611041660000|2021-01-19 07:34:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1611041670000|2021-01-19 07:34:30|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1611041680000|2021-01-19 07:34:40|4183.7|4177.7|4184.7|4178.7|4184.8|4178.8|4183.7|4177.7|4
1611041690000|2021-01-19 07:34:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1611041700000|2021-01-19 07:35:00|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1611041710000|2021-01-19 07:35:10|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1611041720000|2021-01-19 07:35:20|4183.7|4177.7|4183.3|4177.3|4183.7|4177.7|4183.3|4177.3|1
1611041750000|2021-01-19 07:35:50|4183.2|4177.2|4182.8|4176.8|4183.2|4177.2|4182.8|4176.8|2
1611041760000|2021-01-19 07:36:00|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|2
1611041770000|2021-01-19 07:36:10|||||||||1
1611041780000|2021-01-19 07:36:20|4182.3|4176.3|4181.3|4175.3|4182.3|4176.3|4181.3|4175.3|0
1611041800000|2021-01-19 07:36:40|||||||||4
1611041810000|2021-01-19 07:36:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|7
1611041830000|2021-01-19 07:37:10|||||||||1
1611041840000|2021-01-19 07:37:20|||||||||1
1611041850000|2021-01-19 07:37:30|||||||||1
1611041860000|2021-01-19 07:37:40|||||||||3
1611041880000|2021-01-19 07:38:00|||||||||1
1611041890000|2021-01-19 07:38:10|4180.2|4174.2|4177.4|4171.4|4180.2|4174.2|4176.9|4170.9|5
1611041900000|2021-01-19 07:38:20|||||||||1
1611041920000|2021-01-19 07:38:40|4178.9|4172.9|4178.8|4172.8|4178.9|4172.9|4178.8|4172.8|9
1611041930000|2021-01-19 07:38:50|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|7
1611041960000|2021-01-19 07:39:20|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|3
1611041970000|2021-01-19 07:39:30|4177.8|4171.8|4177.9|4171.9|4177.9|4171.9|4177.8|4171.8|0
1611041980000|2021-01-19 07:39:40|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|0
1611041990000|2021-01-19 07:39:50|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|1
1611042020000|2021-01-19 07:40:20|||||||||2
1611042050000|2021-01-19 07:40:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|10
1611042060000|2021-01-19 07:41:00|4177.9|4171.9|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|5
1611042070000|2021-01-19 07:41:10|4178.4|4172.4|4180.3|4174.3|4180.3|4174.3|4178.4|4172.4|2
1611042080000|2021-01-19 07:41:20|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|1
1611042090000|2021-01-19 07:41:30|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|1
1611042100000|2021-01-19 07:41:40|4179.9|4173.9|4179.8|4173.8|4179.9|4173.9|4179.8|4173.8|0
1611042110000|2021-01-19 07:41:50|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|0
1611042120000|2021-01-19 07:42:00|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1611042130000|2021-01-19 07:42:10|4178.3|4172.3|4177.8|4171.8|4178.3|4172.3|4177.4|4171.4|6
1611042140000|2021-01-19 07:42:20|4177.4|4171.4|4177.8|4171.8|4177.9|4171.9|4177.4|4171.4|2
1611042190000|2021-01-19 07:43:10|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|1
1611042200000|2021-01-19 07:43:20|4176.4|4170.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|5
1611042210000|2021-01-19 07:43:30|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|0
1611042220000|2021-01-19 07:43:40|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|3
1611042230000|2021-01-19 07:43:50|4173.4|4167.4|4172.4|4166.4|4173.4|4167.4|4172.4|4166.4|16
1611042240000|2021-01-19 07:44:00|4172.9|4166.9|4173.9|4167.9|4173.9|4167.9|4172.9|4166.9|7
1611042250000|2021-01-19 07:44:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1611042260000|2021-01-19 07:44:20|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|1
1611042270000|2021-01-19 07:44:30|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|2
1611042280000|2021-01-19 07:44:40|4171.9|4165.9|4171.8|4165.8|4171.9|4165.9|4171.3|4165.3|4
1611042300000|2021-01-19 07:45:00|4171.4|4165.4|4171.3|4165.3|4171.4|4165.4|4171.3|4165.3|0
1611042340000|2021-01-19 07:45:40|4170.8|4164.8|4170.8|4164.8|4171.2|4165.2|4170.7|4164.7|8
1611042350000|2021-01-19 07:45:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1611042360000|2021-01-19 07:46:00|4171.3|4165.3|4173.3|4167.3|4173.3|4167.3|4171.3|4165.3|4
1611042370000|2021-01-19 07:46:10|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|1
1611042400000|2021-01-19 07:46:40|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|1
1611042410000|2021-01-19 07:46:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|1
1611042420000|2021-01-19 07:47:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1611042430000|2021-01-19 07:47:10|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|2
1611042440000|2021-01-19 07:47:20|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|1
1611042450000|2021-01-19 07:47:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611042460000|2021-01-19 07:47:40|4171.3|4165.3|4171.7|4165.7|4171.7|4165.7|4171.3|4165.3|1
1611042470000|2021-01-19 07:47:50|4172.2|4166.2|4171.3|4165.3|4172.2|4166.2|4171.3|4165.3|1
1611042480000|2021-01-19 07:48:00|4172.2|4166.2|4173.6|4167.6|4173.6|4167.6|4172.2|4166.2|15
1611042500000|2021-01-19 07:48:20|||||||||1
1611042510000|2021-01-19 07:48:30|||||||||2
1611042520000|2021-01-19 07:48:40|4173.1|4167.1|4173.7|4167.7|4173.7|4167.7|4173.1|4167.1|3
1611042530000|2021-01-19 07:48:50|4174.1|4168.1|4173.7|4167.7|4174.1|4168.1|4173.7|4167.7|0
1611042540000|2021-01-19 07:49:00|4173.6|4167.6|4174.6|4168.6|4175.1|4169.1|4173.6|4167.6|8
1611042580000|2021-01-19 07:49:40|4175.1|4169.1|4175.6|4169.6|4176|4170|4175.1|4169.1|5
1611042590000|2021-01-19 07:49:50|4176.1|4170.1|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|1
1611042600000|2021-01-19 07:50:00|4177.6|4171.6|4178.5|4172.5|4178.5|4172.5|4177.1|4171.1|14
1611042610000|2021-01-19 07:50:10|4178.6|4172.6|4178.1|4172.1|4179|4173|4178.1|4172.1|5
1611042620000|2021-01-19 07:50:20|4177.5|4171.5|4177.6|4171.6|4177.6|4171.6|4177.2|4171.2|4
1611042640000|2021-01-19 07:50:40|4177.2|4171.2|4177.1|4171.1|4177.2|4171.2|4177.1|4171.1|0
1611042660000|2021-01-19 07:51:00|4177.2|4171.2|4176.6|4170.6|4177.2|4171.2|4176.6|4170.6|4
1611042680000|2021-01-19 07:51:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1611042690000|2021-01-19 07:51:30|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|2
1611042720000|2021-01-19 07:52:00|4176.2|4170.2|4175.7|4169.7|4176.2|4170.2|4175.7|4169.7|0
1611042730000|2021-01-19 07:52:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1611042740000|2021-01-19 07:52:20|4176.6|4170.6|4177.7|4171.7|4177.7|4171.7|4176.6|4170.6|10
1611042750000|2021-01-19 07:52:30|4178.1|4172.1|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|0
1611042770000|2021-01-19 07:52:50|4177.6|4171.6|4176.6|4170.6|4177.6|4171.6|4176.6|4170.6|4
1611042780000|2021-01-19 07:53:00|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.1|4170.1|0
1611042810000|2021-01-19 07:53:30|4175.7|4169.7|4174.6|4168.6|4175.7|4169.7|4174.6|4168.6|0
1611042830000|2021-01-19 07:53:50|4173.7|4167.7|4172.2|4166.2|4173.7|4167.7|4172.2|4166.2|7
1611042840000|2021-01-19 07:54:00|4172.1|4166.1|4173.6|4167.6|4173.6|4167.6|4172.1|4166.1|9
1611042850000|2021-01-19 07:54:10|4173.2|4167.2|4172.6|4166.6|4173.2|4167.2|4172.6|4166.6|1
1611042870000|2021-01-19 07:54:30|4172.2|4166.2|4174.1|4168.1|4174.1|4168.1|4172.2|4166.2|2
1611042880000|2021-01-19 07:54:40|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|3
1611042890000|2021-01-19 07:54:50|4172.1|4166.1|4172.2|4166.2|4172.2|4166.2|4172.1|4166.1|0
1611042900000|2021-01-19 07:55:00|4172.6|4166.6|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|3
1611042940000|2021-01-19 07:55:40|4173.2|4167.2|4173.6|4167.6|4173.6|4167.6|4173.2|4167.2|8
1611042960000|2021-01-19 07:56:00|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|2
1611042970000|2021-01-19 07:56:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1611042980000|2021-01-19 07:56:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|7
1611043010000|2021-01-19 07:56:50|4173.2|4167.2|4173.1|4167.1|4173.2|4167.2|4173.1|4167.1|0
1611043020000|2021-01-19 07:57:00|4173.2|4167.2|4172.6|4166.6|4173.2|4167.2|4172.6|4166.6|2
1611043030000|2021-01-19 07:57:10|4172.2|4166.2|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|1
1611043060000|2021-01-19 07:57:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1611043070000|2021-01-19 07:57:50|4172.2|4166.2|4170.6|4164.6|4172.2|4166.2|4170.6|4164.6|1
1611043080000|2021-01-19 07:58:00|4170.2|4164.2|4171.2|4165.2|4171.6|4165.6|4170.2|4164.2|2
1611043090000|2021-01-19 07:58:10|4171.1|4165.1|4171.2|4165.2|4171.2|4165.2|4171.1|4165.1|1
1611043100000|2021-01-19 07:58:20|4171.1|4165.1|4170.2|4164.2|4171.1|4165.1|4170.2|4164.2|3
1611043120000|2021-01-19 07:58:40|4171.6|4165.6|4172.6|4166.6|4172.6|4166.6|4171.6|4165.6|13
1611043140000|2021-01-19 07:59:00|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|2
1611043150000|2021-01-19 07:59:10|4172.6|4166.6|4172.2|4166.2|4172.6|4166.6|4172.2|4166.2|0
1611043170000|2021-01-19 07:59:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|7
1611043200000|2021-01-19 08:00:00|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.2|4164.2|5
1611043210000|2021-01-19 08:00:10|||||||||1
1611043220000|2021-01-19 08:00:20|4170.1|4164.1|4169.2|4163.2|4170.6|4164.6|4168.2|4162.2|10
1611043230000|2021-01-19 08:00:30|4169.6|4163.6|4168.6|4162.6|4169.6|4163.6|4168.6|4162.6|0
1611043240000|2021-01-19 08:00:40|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1611043250000|2021-01-19 08:00:50|4170.1|4164.1|4170.2|4164.2|4170.2|4164.2|4170.1|4164.1|0
1611043260000|2021-01-19 08:01:00|||||||||1
1611043270000|2021-01-19 08:01:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1611043280000|2021-01-19 08:01:20|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|1
1611043290000|2021-01-19 08:01:30|4169.7|4163.7|4170.7|4164.7|4171.7|4165.7|4169.7|4163.7|3
1611043310000|2021-01-19 08:01:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1611043320000|2021-01-19 08:02:00|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1611043330000|2021-01-19 08:02:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611043340000|2021-01-19 08:02:20|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|1
1611043350000|2021-01-19 08:02:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1611043360000|2021-01-19 08:02:40|||||||||1
1611043370000|2021-01-19 08:02:50|4172.2|4166.2|4171.7|4165.7|4172.2|4166.2|4171.7|4165.7|0
1611043380000|2021-01-19 08:03:00|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|1
1611043390000|2021-01-19 08:03:10|4172.6|4166.6|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|0
1611043400000|2021-01-19 08:03:20|4172.6|4166.6|4173.1|4167.1|4173.1|4167.1|4172.6|4166.6|0
1611043410000|2021-01-19 08:03:30|4168.2|4162.2|4169.2|4163.2|4169.2|4163.2|4168.2|4162.2|4
1611043420000|2021-01-19 08:03:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|3
1611043430000|2021-01-19 08:03:50|4170.7|4164.7|4170.8|4164.8|4170.8|4164.8|4170.7|4164.7|8
1611043440000|2021-01-19 08:04:00|4170.7|4164.7|4171.8|4165.8|4171.8|4165.8|4170.7|4164.7|1
1611043450000|2021-01-19 08:04:10|4172.2|4166.2|4171.8|4165.8|4172.2|4166.2|4171.8|4165.8|3
1611043470000|2021-01-19 08:04:30|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1611043480000|2021-01-19 08:04:40|4170.9|4164.9|4171.3|4165.3|4171.3|4165.3|4170.9|4164.9|1
1611043500000|2021-01-19 08:05:00|4173.8|4167.8|4174.6|4168.6|4175.1|4169.1|4173.8|4167.8|3
1611043510000|2021-01-19 08:05:10|4174.7|4168.7|4172.2|4166.2|4175.1|4169.1|4172.2|4166.2|5
1611043520000|2021-01-19 08:05:20|4172.7|4166.7|4172.7|4166.7|4173.1|4167.1|4172.7|4166.7|3
1611043540000|2021-01-19 08:05:40|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|3
1611043560000|2021-01-19 08:06:00|4174.6|4168.6|4174.6|4168.6|4174.7|4168.7|4174.2|4168.2|1
1611043570000|2021-01-19 08:06:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1611043580000|2021-01-19 08:06:20|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1611043590000|2021-01-19 08:06:30|4174.6|4168.6|4175.2|4169.2|4175.2|4169.2|4174.6|4168.6|5
1611043600000|2021-01-19 08:06:40|||||||||6
1611043610000|2021-01-19 08:06:50|||||||||20
1611043620000|2021-01-19 08:07:00|4174.6|4168.6|4174.7|4168.7|4174.7|4168.7|4174.6|4168.6|3
1611043630000|2021-01-19 08:07:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1611043640000|2021-01-19 08:07:20|4177.6|4171.6|4178.7|4172.7|4178.7|4172.7|4177.6|4171.6|9
1611043650000|2021-01-19 08:07:30|4179.2|4173.2|4179.6|4173.6|4180.1|4174.1|4178.6|4172.6|5
1611043660000|2021-01-19 08:07:40|4180.1|4174.1|4179.6|4173.6|4180.1|4174.1|4179.2|4173.2|6
1611043670000|2021-01-19 08:07:50|4179.2|4173.2|4179.6|4173.6|4179.6|4173.6|4179.2|4173.2|3
1611043680000|2021-01-19 08:08:00|4179.2|4173.2|4178.6|4172.6|4179.2|4173.2|4178.2|4172.2|9
1611043690000|2021-01-19 08:08:10|4178.7|4172.7|4176.7|4170.7|4178.7|4172.7|4176.7|4170.7|1
1611043700000|2021-01-19 08:08:20|4179.1|4173.1|4178.6|4172.6|4180.1|4174.1|4177.2|4171.2|15
1611043710000|2021-01-19 08:08:30|4177.6|4171.6|4177.6|4171.6|4177.7|4171.7|4177.2|4171.2|2
1611043720000|2021-01-19 08:08:40|4177.2|4171.2|4178.2|4172.2|4178.2|4172.2|4177.2|4171.2|0
1611043730000|2021-01-19 08:08:50|4177.7|4171.7|4178.2|4172.2|4178.6|4172.6|4177.7|4171.7|1
1611043740000|2021-01-19 08:09:00|4179.1|4173.1|4177.6|4171.6|4179.1|4173.1|4177.6|4171.6|3
1611043750000|2021-01-19 08:09:10|||||||||1
1611043760000|2021-01-19 08:09:20|4178.6|4172.6|4178.1|4172.1|4178.6|4172.6|4177.6|4171.6|4
1611043770000|2021-01-19 08:09:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1611043780000|2021-01-19 08:09:40|4178.2|4172.2|4178.6|4172.6|4178.6|4172.6|4178.2|4172.2|1
1611043790000|2021-01-19 08:09:50|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1611043800000|2021-01-19 08:10:00|4179.2|4173.2|4178.6|4172.6|4180.1|4174.1|4177.7|4171.7|12
1611043810000|2021-01-19 08:10:10|4178.7|4172.7|4181|4175|4181|4175|4178.7|4172.7|0
1611043820000|2021-01-19 08:10:20|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|7
1611043830000|2021-01-19 08:10:30|4182|4176|4182.5|4176.5|4182.9|4176.9|4182|4176|5
1611043840000|2021-01-19 08:10:40|4182.1|4176.1|4181.5|4175.5|4182.5|4176.5|4181|4175|7
1611043860000|2021-01-19 08:11:00|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|1
1611043870000|2021-01-19 08:11:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1611043880000|2021-01-19 08:11:20|4180.5|4174.5|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|3
1611043890000|2021-01-19 08:11:30|4180.5|4174.5|4181.6|4175.6|4181.6|4175.6|4180.5|4174.5|5
1611043920000|2021-01-19 08:12:00|4181.5|4175.5|4181.1|4175.1|4181.5|4175.5|4181.1|4175.1|1
1611043930000|2021-01-19 08:12:10|4180.5|4174.5|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|3
1611043940000|2021-01-19 08:12:20|4180.5|4174.5|4180.6|4174.6|4180.6|4174.6|4180.5|4174.5|1
1611043950000|2021-01-19 08:12:30|4181|4175|4181.1|4175.1|4181.1|4175.1|4180.5|4174.5|0
1611043960000|2021-01-19 08:12:40|4181|4175|4181.6|4175.6|4181.6|4175.6|4181|4175|2
1611043970000|2021-01-19 08:12:50|4181.5|4175.5|4181.6|4175.6|4181.6|4175.6|4181.5|4175.5|1
1611043980000|2021-01-19 08:13:00|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|0
1611043990000|2021-01-19 08:13:10|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|0
1611044000000|2021-01-19 08:13:20|4182|4176|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|2
1611044010000|2021-01-19 08:13:30|4182|4176|4181.5|4175.5|4182.1|4176.1|4181.5|4175.5|3
1611044020000|2021-01-19 08:13:40|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|2
1611044030000|2021-01-19 08:13:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1611044040000|2021-01-19 08:14:00|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|4
1611044050000|2021-01-19 08:14:10|4180.1|4174.1|4180|4174|4180.5|4174.5|4180|4174|5
1611044060000|2021-01-19 08:14:20|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4178.1|4172.1|6
1611044080000|2021-01-19 08:14:40|4180.6|4174.6|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|1
1611044090000|2021-01-19 08:14:50|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|1
1611044100000|2021-01-19 08:15:00|4179.6|4173.6|4178.6|4172.6|4179.6|4173.6|4178.5|4172.5|1
1611044110000|2021-01-19 08:15:10|4178.5|4172.5|4178.1|4172.1|4178.6|4172.6|4178.1|4172.1|0
1611044130000|2021-01-19 08:15:30|4177.6|4171.6|4178.5|4172.5|4178.5|4172.5|4177.5|4171.5|5
1611044140000|2021-01-19 08:15:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.5|4171.5|0
1611044150000|2021-01-19 08:15:50|4178|4172|4178.6|4172.6|4178.6|4172.6|4177.5|4171.5|7
1611044160000|2021-01-19 08:16:00|4179|4173|4178.5|4172.5|4179.1|4173.1|4177.6|4171.6|1
1611044170000|2021-01-19 08:16:10|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|2
1611044180000|2021-01-19 08:16:20|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|1
1611044200000|2021-01-19 08:16:40|4177.1|4171.1|4175.1|4169.1|4177.6|4171.6|4175.1|4169.1|3
1611044210000|2021-01-19 08:16:50|4174.6|4168.6|4173.6|4167.6|4174.6|4168.6|4173.5|4167.5|8
1611044220000|2021-01-19 08:17:00|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|3
1611044230000|2021-01-19 08:17:10|4173.1|4167.1|4171.7|4165.7|4173.1|4167.1|4171.7|4165.7|4
1611044240000|2021-01-19 08:17:20|4172.2|4166.2|4171.2|4165.2|4172.6|4166.6|4171.2|4165.2|5
1611044250000|2021-01-19 08:17:30|4171.7|4165.7|4170.6|4164.6|4171.7|4165.7|4170.6|4164.6|4
1611044260000|2021-01-19 08:17:40|4170.7|4164.7|4170.6|4164.6|4171.1|4165.1|4170.2|4164.2|3
1611044270000|2021-01-19 08:17:50|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|1
1611044280000|2021-01-19 08:18:00|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|2
1611044290000|2021-01-19 08:18:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1611044300000|2021-01-19 08:18:20|4172.7|4166.7|4175.1|4169.1|4175.1|4169.1|4172.7|4166.7|4
1611044310000|2021-01-19 08:18:30|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4173.7|4167.7|1
1611044320000|2021-01-19 08:18:40|4174.6|4168.6|4172.6|4166.6|4174.6|4168.6|4172.6|4166.6|2
1611044340000|2021-01-19 08:19:00|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|1
1611044360000|2021-01-19 08:19:20|4173.5|4167.5|4173.1|4167.1|4173.5|4167.5|4173.1|4167.1|0
1611044370000|2021-01-19 08:19:30|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|1
1611044400000|2021-01-19 08:20:00|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.6|4167.6|0
1611044410000|2021-01-19 08:20:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1611044420000|2021-01-19 08:20:20|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|7
1611044430000|2021-01-19 08:20:30|4172.1|4166.1|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|1
1611044440000|2021-01-19 08:20:40|4173|4167|4173.5|4167.5|4173.5|4167.5|4173|4167|1
1611044450000|2021-01-19 08:20:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|2
1611044460000|2021-01-19 08:21:00|4173|4167|4171.6|4165.6|4173.1|4167.1|4170.6|4164.6|9
1611044490000|2021-01-19 08:21:30|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1611044510000|2021-01-19 08:21:50|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|2
1611044520000|2021-01-19 08:22:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1611044530000|2021-01-19 08:22:10|4172.6|4166.6|4171.6|4165.6|4173|4167|4171.6|4165.6|1
1611044560000|2021-01-19 08:22:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1611044570000|2021-01-19 08:22:50|4171.1|4165.1|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|4
1611044580000|2021-01-19 08:23:00|4170.1|4164.1|4169.7|4163.7|4170.6|4164.6|4169.2|4163.2|5
1611044590000|2021-01-19 08:23:10|4169.6|4163.6|4167.7|4161.7|4169.6|4163.6|4167.2|4161.2|9
1611044600000|2021-01-19 08:23:20|4167.1|4161.1|4168.1|4162.1|4168.1|4162.1|4166.6|4160.6|4
1611044610000|2021-01-19 08:23:30|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4166.6|4160.6|1
1611044620000|2021-01-19 08:23:40|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|7
1611044630000|2021-01-19 08:23:50|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|4
1611044650000|2021-01-19 08:24:10|4167.6|4161.6|4167.7|4161.7|4167.7|4161.7|4167.6|4161.6|3
1611044660000|2021-01-19 08:24:20|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1611044670000|2021-01-19 08:24:30|4167.7|4161.7|4166.1|4160.1|4167.7|4161.7|4166.1|4160.1|2
1611044680000|2021-01-19 08:24:40|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.7|4159.7|10
1611044690000|2021-01-19 08:24:50|4165.7|4159.7|4165.6|4159.6|4165.7|4159.7|4165.6|4159.6|1
1611044700000|2021-01-19 08:25:00|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4164.2|4158.2|1
1611044710000|2021-01-19 08:25:10|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1611044720000|2021-01-19 08:25:20|4164.2|4158.2|4165.7|4159.7|4165.7|4159.7|4164.2|4158.2|1
1611044730000|2021-01-19 08:25:30|4165.6|4159.6|4160.8|4154.8|4165.7|4159.7|4160.7|4154.7|21
1611044740000|2021-01-19 08:25:40|4160.3|4154.3|4160.8|4154.8|4160.8|4154.8|4160.3|4154.3|1
1611044750000|2021-01-19 08:25:50|4160.7|4154.7|4160.7|4154.7|4160.8|4154.8|4160.7|4154.7|4
1611044760000|2021-01-19 08:26:00|4160.8|4154.8|4160.7|4154.7|4161.2|4155.2|4159.8|4153.8|4
1611044770000|2021-01-19 08:26:10|4159.8|4153.8|4159.8|4153.8|4160.7|4154.7|4159.8|4153.8|2
1611044780000|2021-01-19 08:26:20|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|0
1611044790000|2021-01-19 08:26:30|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|10
1611044800000|2021-01-19 08:26:40|4158.8|4152.8|4159.8|4153.8|4159.8|4153.8|4158.7|4152.7|2
1611044810000|2021-01-19 08:26:50|4161.2|4155.2|4161.2|4155.2|4161.7|4155.7|4160.7|4154.7|4
1611044820000|2021-01-19 08:27:00|4161.7|4155.7|4161.7|4155.7|4162.2|4156.2|4161.3|4155.3|3
1611044840000|2021-01-19 08:27:20|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|2
1611044850000|2021-01-19 08:27:30|4160.7|4154.7|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|4
1611044860000|2021-01-19 08:27:40|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|1
1611044870000|2021-01-19 08:27:50|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|0
1611044880000|2021-01-19 08:28:00|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|1
1611044890000|2021-01-19 08:28:10|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|3
1611044900000|2021-01-19 08:28:20|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|1
1611044910000|2021-01-19 08:28:30|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1611044920000|2021-01-19 08:28:40|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|1
1611044930000|2021-01-19 08:28:50|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1611044950000|2021-01-19 08:29:10|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|6
1611044960000|2021-01-19 08:29:20|4164.1|4158.1|4163.7|4157.7|4164.1|4158.1|4163.6|4157.6|0
1611044970000|2021-01-19 08:29:30|4163.6|4157.6|4163.6|4157.6|4164.1|4158.1|4163.6|4157.6|2
1611044980000|2021-01-19 08:29:40|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4163.6|4157.6|2
1611044990000|2021-01-19 08:29:50|4164.5|4158.5|4160.7|4154.7|4164.5|4158.5|4160.7|4154.7|9
1611045000000|2021-01-19 08:30:00|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|1
1611045020000|2021-01-19 08:30:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1611045030000|2021-01-19 08:30:30|4160.7|4154.7|4159.2|4153.2|4160.7|4154.7|4159.2|4153.2|10
1611045040000|2021-01-19 08:30:40|4157.3|4151.3|4154.7|4148.7|4157.3|4151.3|4154.3|4148.3|15
1611045050000|2021-01-19 08:30:50|4154.3|4148.3|4153.9|4147.9|4154.3|4148.3|4152.9|4146.9|9
1611045060000|2021-01-19 08:31:00|4153.5|4147.5|4154.9|4148.9|4154.9|4148.9|4153.5|4147.5|8
1611045070000|2021-01-19 08:31:10|4154.8|4148.8|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|3
1611045080000|2021-01-19 08:31:20|4154.2|4148.2|4154.7|4148.7|4155.3|4149.3|4154.2|4148.2|8
1611045090000|2021-01-19 08:31:30|4154.8|4148.8|4154.7|4148.7|4155.2|4149.2|4154.2|4148.2|4
1611045100000|2021-01-19 08:31:40|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|4
1611045110000|2021-01-19 08:31:50|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4153.8|4147.8|6
1611045120000|2021-01-19 08:32:00|4154.2|4148.2|4153.8|4147.8|4154.2|4148.2|4153.8|4147.8|3
1611045130000|2021-01-19 08:32:10|||||||||2
1611045140000|2021-01-19 08:32:20|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|5
1611045150000|2021-01-19 08:32:30|4155.6|4149.6|4154.6|4148.6|4155.6|4149.6|4154.6|4148.6|19
1611045160000|2021-01-19 08:32:40|4155.1|4149.1|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|1
1611045170000|2021-01-19 08:32:50|4155.1|4149.1|4152.8|4146.8|4155.1|4149.1|4152.3|4146.3|6
1611045180000|2021-01-19 08:33:00|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|3
1611045190000|2021-01-19 08:33:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|1
1611045200000|2021-01-19 08:33:20|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|108
1611045210000|2021-01-19 08:33:30|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|4
1611045240000|2021-01-19 08:34:00|||||||||1
1611045260000|2021-01-19 08:34:20|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|6
1611045270000|2021-01-19 08:34:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|1
1611045300000|2021-01-19 08:35:00|4155.1|4149.1|4155.1|4149.1|4155.5|4149.5|4155.1|4149.1|1
1611045310000|2021-01-19 08:35:10|4154.6|4148.6|4153.5|4147.5|4154.6|4148.6|4153.5|4147.5|6
1611045320000|2021-01-19 08:35:20|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|1
1611045330000|2021-01-19 08:35:30|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|1
1611045340000|2021-01-19 08:35:40|4155|4149|4154.6|4148.6|4155|4149|4154|4148|14
1611045350000|2021-01-19 08:35:50|4155.1|4149.1|4156|4150|4156|4150|4155.1|4149.1|4
1611045360000|2021-01-19 08:36:00|||||||||4
1611045370000|2021-01-19 08:36:10|||||||||1
1611045380000|2021-01-19 08:36:20|4155.1|4149.1|4155.5|4149.5|4155.5|4149.5|4155.1|4149.1|4
1611045390000|2021-01-19 08:36:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|3
1611045400000|2021-01-19 08:36:40|4154.1|4148.1|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|7
1611045410000|2021-01-19 08:36:50|4155.1|4149.1|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|1
1611045440000|2021-01-19 08:37:20|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1611045450000|2021-01-19 08:37:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1611045480000|2021-01-19 08:38:00|4155.1|4149.1|4155.6|4149.6|4156.6|4150.6|4155.1|4149.1|14
1611045490000|2021-01-19 08:38:10|4156.1|4150.1|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|0
1611045500000|2021-01-19 08:38:20|4157.2|4151.2|4157.6|4151.6|4157.6|4151.6|4157.2|4151.2|0
1611045510000|2021-01-19 08:38:30|||||||||2
1611045520000|2021-01-19 08:38:40|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|4
1611045540000|2021-01-19 08:39:00|4158.2|4152.2|4157.6|4151.6|4158.2|4152.2|4157.6|4151.6|6
1611045550000|2021-01-19 08:39:10|4158.2|4152.2|4158.6|4152.6|4158.6|4152.6|4158.2|4152.2|0
1611045560000|2021-01-19 08:39:20|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.6|4151.6|5
1611045590000|2021-01-19 08:39:50|4157.2|4151.2|4157.6|4151.6|4157.6|4151.6|4157.2|4151.2|1
1611045600000|2021-01-19 08:40:00|4157.2|4151.2|4156.7|4150.7|4157.2|4151.2|4156.2|4150.2|1
1611045620000|2021-01-19 08:40:20|4156.2|4150.2|4157.7|4151.7|4157.7|4151.7|4156.2|4150.2|1
1611045660000|2021-01-19 08:41:00|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|4
1611045670000|2021-01-19 08:41:10|4158.2|4152.2|4159.1|4153.1|4159.1|4153.1|4158.2|4152.2|3
1611045680000|2021-01-19 08:41:20|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.2|4152.2|4
1611045690000|2021-01-19 08:41:30|4158.2|4152.2|4157.6|4151.6|4158.2|4152.2|4157.6|4151.6|3
1611045700000|2021-01-19 08:41:40|4157.2|4151.2|4157.7|4151.7|4158.1|4152.1|4157.2|4151.2|5
1611045710000|2021-01-19 08:41:50|4157.6|4151.6|4158.6|4152.6|4159.1|4153.1|4157.6|4151.6|0
1611045720000|2021-01-19 08:42:00|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|2
1611045730000|2021-01-19 08:42:10|4157.7|4151.7|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|3
1611045740000|2021-01-19 08:42:20|4158.6|4152.6|4158.2|4152.2|4158.7|4152.7|4157.7|4151.7|2
1611045750000|2021-01-19 08:42:30|4158.7|4152.7|4158.6|4152.6|4158.7|4152.7|4158.2|4152.2|1
1611045760000|2021-01-19 08:42:40|4159.1|4153.1|4158.2|4152.2|4159.1|4153.1|4158.2|4152.2|1
1611045770000|2021-01-19 08:42:50|4158.6|4152.6|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1611045780000|2021-01-19 08:43:00|4157.7|4151.7|4157.7|4151.7|4158.7|4152.7|4157.7|4151.7|8
1611045790000|2021-01-19 08:43:10|4157.8|4151.8|4158.2|4152.2|4158.2|4152.2|4157.8|4151.8|1
1611045810000|2021-01-19 08:43:30|4157.2|4151.2|4157.2|4151.2|4157.6|4151.6|4157.2|4151.2|2
1611045820000|2021-01-19 08:43:40|4156.7|4150.7|4157.7|4151.7|4157.7|4151.7|4156.7|4150.7|7
1611045860000|2021-01-19 08:44:20|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|0
1611045870000|2021-01-19 08:44:30|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|0
1611045880000|2021-01-19 08:44:40|4157.6|4151.6|4157.2|4151.2|4157.6|4151.6|4157.2|4151.2|0
1611045890000|2021-01-19 08:44:50|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1611045900000|2021-01-19 08:45:00|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1611045930000|2021-01-19 08:45:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|1
1611045950000|2021-01-19 08:45:50|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|0
1611045960000|2021-01-19 08:46:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|3
1611046000000|2021-01-19 08:46:40|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|0
1611046020000|2021-01-19 08:47:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1611046040000|2021-01-19 08:47:20|4156.8|4150.8|4153.7|4147.7|4157.7|4151.7|4153.6|4147.6|10
1611046050000|2021-01-19 08:47:30|4153.6|4147.6|4153.7|4147.7|4153.7|4147.7|4153.6|4147.6|1
1611046060000|2021-01-19 08:47:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|5
1611046070000|2021-01-19 08:47:50|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.2|4145.2|2
1611046080000|2021-01-19 08:48:00|4151.7|4145.7|4151.7|4145.7|4152.1|4146.1|4151.6|4145.6|1
1611046090000|2021-01-19 08:48:10|4152.2|4146.2|4153.6|4147.6|4153.6|4147.6|4151.2|4145.2|11
1611046110000|2021-01-19 08:48:30|4152.6|4146.6|4152.7|4146.7|4152.7|4146.7|4152.6|4146.6|14
1611046120000|2021-01-19 08:48:40|4153.6|4147.6|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|3
1611046140000|2021-01-19 08:49:00|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|1
1611046150000|2021-01-19 08:49:10|4152.2|4146.2|4152.6|4146.6|4152.6|4146.6|4152.2|4146.2|2
1611046160000|2021-01-19 08:49:20|4153.1|4147.1|4153.7|4147.7|4153.7|4147.7|4153.1|4147.1|0
1611046170000|2021-01-19 08:49:30|4153.6|4147.6|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|0
1611046180000|2021-01-19 08:49:40|4152.3|4146.3|4148.6|4142.6|4152.3|4146.3|4148.6|4142.6|39
1611046200000|2021-01-19 08:50:00|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4148.1|4142.1|5
1611046210000|2021-01-19 08:50:10|4147|4141|4148|4142|4148|4142|4147|4141|44
1611046220000|2021-01-19 08:50:20|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1611046230000|2021-01-19 08:50:30|4148|4142|4148.4|4142.4|4148.4|4142.4|4148|4142|0
1611046240000|2021-01-19 08:50:40|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|1
1611046250000|2021-01-19 08:50:50|4148.5|4142.5|4148.4|4142.4|4148.5|4142.5|4148|4142|2
1611046260000|2021-01-19 08:51:00|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|2
1611046270000|2021-01-19 08:51:10|4149|4143|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|1
1611046280000|2021-01-19 08:51:20|4149|4143|4146.5|4140.5|4149|4143|4146.5|4140.5|9
1611046290000|2021-01-19 08:51:30|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1611046310000|2021-01-19 08:51:50|4145.4|4139.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|13
1611046320000|2021-01-19 08:52:00|4145|4139|4137|4131|4145|4139|4135.6|4129.6|41
1611046330000|2021-01-19 08:52:10|4139.5|4133.5|4140.6|4134.6|4140.6|4134.6|4139.5|4133.5|27
1611046340000|2021-01-19 08:52:20|4142|4136|4139.4|4133.4|4142|4136|4139.4|4133.4|14
1611046350000|2021-01-19 08:52:30|4139|4133|4138|4132|4139|4133|4137.5|4131.5|2
1611046360000|2021-01-19 08:52:40|4138.5|4132.5|4139.5|4133.5|4139.5|4133.5|4138.5|4132.5|0
1611046370000|2021-01-19 08:52:50|||||||||1
1611046380000|2021-01-19 08:53:00|4139|4133|4138.5|4132.5|4139|4133|4138.5|4132.5|1
1611046390000|2021-01-19 08:53:10|4139|4133|4140|4134|4140|4134|4138.5|4132.5|3
1611046400000|2021-01-19 08:53:20|4140.5|4134.5|4140.4|4134.4|4140.5|4134.5|4140.4|4134.4|10
1611046410000|2021-01-19 08:53:30|4140.5|4134.5|4141.4|4135.4|4141.4|4135.4|4140.5|4134.5|0
1611046430000|2021-01-19 08:53:50|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|2
1611046440000|2021-01-19 08:54:00|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1611046460000|2021-01-19 08:54:20|4143|4137|4144.4|4138.4|4144.9|4138.9|4142.9|4136.9|5
1611046480000|2021-01-19 08:54:40|4144.9|4138.9|4145.4|4139.4|4145.4|4139.4|4144.9|4138.9|0
1611046500000|2021-01-19 08:55:00|4145.9|4139.9|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|3
1611046510000|2021-01-19 08:55:10|4145.9|4139.9|4143.4|4137.4|4145.9|4139.9|4142.9|4136.9|8
1611046520000|2021-01-19 08:55:20|4142.9|4136.9|4141.4|4135.4|4142.9|4136.9|4141.4|4135.4|3
1611046530000|2021-01-19 08:55:30|4140.9|4134.9|4141.4|4135.4|4141.4|4135.4|4140.9|4134.9|2
1611046550000|2021-01-19 08:55:50|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|0
1611046570000|2021-01-19 08:56:10|4142|4136|4142.9|4136.9|4142.9|4136.9|4142|4136|1
1611046580000|2021-01-19 08:56:20|4143|4137|4143.9|4137.9|4143.9|4137.9|4143|4137|4
1611046590000|2021-01-19 08:56:30|4144.9|4138.9|4146|4140|4146|4140|4144.9|4138.9|10
1611046600000|2021-01-19 08:56:40|4145.9|4139.9|4147|4141|4147|4141|4145.9|4139.9|29
1611046610000|2021-01-19 08:56:50|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|2
1611046620000|2021-01-19 08:57:00|4147|4141|4147.4|4141.4|4147.4|4141.4|4147|4141|3
1611046630000|2021-01-19 08:57:10|4147|4141|4147|4141|4147|4141|4147|4141|3
1611046640000|2021-01-19 08:57:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|1
1611046650000|2021-01-19 08:57:30|4148.8|4142.8|4149.4|4143.4|4149.4|4143.4|4148.8|4142.8|19
1611046660000|2021-01-19 08:57:40|4149|4143|4150.4|4144.4|4150.4|4144.4|4149|4143|8
1611046670000|2021-01-19 08:57:50|||||||||1
1611046680000|2021-01-19 08:58:00|||||||||1
1611046690000|2021-01-19 08:58:10|4150|4144|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|1
1611046700000|2021-01-19 08:58:20|4150.5|4144.5|4152.4|4146.4|4152.4|4146.4|4150.4|4144.4|15
1611046710000|2021-01-19 08:58:30|4152.9|4146.9|4154.9|4148.9|4154.9|4148.9|4152.9|4146.9|5
1611046720000|2021-01-19 08:58:40|4155.9|4149.9|4154.8|4148.8|4155.9|4149.9|4154.8|4148.8|9
1611046730000|2021-01-19 08:58:50|4153.9|4147.9|4154.9|4148.9|4154.9|4148.9|4153.9|4147.9|3
1611046740000|2021-01-19 08:59:00|4155.3|4149.3|4155.3|4149.3|4155.8|4149.8|4155.3|4149.3|3
1611046750000|2021-01-19 08:59:10|4155.8|4149.8|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|1
1611046760000|2021-01-19 08:59:20|4156.3|4150.3|4155.9|4149.9|4156.8|4150.8|4155.9|4149.9|1
1611046770000|2021-01-19 08:59:30|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|1
1611046780000|2021-01-19 08:59:40|4156.4|4150.4|4157.9|4151.9|4157.9|4151.9|4156.4|4150.4|1
1611046790000|2021-01-19 08:59:50|4158.3|4152.3|4158.4|4152.4|4158.4|4152.4|4158.3|4152.3|0
1611046800000|2021-01-19 09:00:00|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4156.9|4150.9|4
1611046810000|2021-01-19 09:00:10|4156.9|4150.9|4155.4|4149.4|4156.9|4150.9|4155.4|4149.4|3
1611046820000|2021-01-19 09:00:20|4154.9|4148.9|4154.3|4148.3|4154.9|4148.9|4154.3|4148.3|1
1611046830000|2021-01-19 09:00:30|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|2
1611046840000|2021-01-19 09:00:40|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|0
1611046850000|2021-01-19 09:00:50|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.9|4146.9|0
1611046860000|2021-01-19 09:01:00|4153.4|4147.4|4153.4|4147.4|4153.8|4147.8|4153.4|4147.4|2
1611046870000|2021-01-19 09:01:10|4153.3|4147.3|4153.4|4147.4|4153.4|4147.4|4153.3|4147.3|18
1611046880000|2021-01-19 09:01:20|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1611046890000|2021-01-19 09:01:30|4151.9|4145.9|4152.4|4146.4|4152.5|4146.5|4151.9|4145.9|1
1611046900000|2021-01-19 09:01:40|4151.9|4145.9|4152.4|4146.4|4152.4|4146.4|4151.9|4145.9|1
1611046910000|2021-01-19 09:01:50|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1611046920000|2021-01-19 09:02:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1611046930000|2021-01-19 09:02:10|4153|4147|4154.9|4148.9|4154.9|4148.9|4152.9|4146.9|4
1611046940000|2021-01-19 09:02:20|4155.9|4149.9|4156.4|4150.4|4156.9|4150.9|4155.9|4149.9|4
1611046950000|2021-01-19 09:02:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1611046960000|2021-01-19 09:02:40|||||||||1
1611046970000|2021-01-19 09:02:50|4155.5|4149.5|4155.9|4149.9|4156|4150|4155.5|4149.5|0
1611046980000|2021-01-19 09:03:00|4155.5|4149.5|4155.4|4149.4|4155.5|4149.5|4155.4|4149.4|1
1611046990000|2021-01-19 09:03:10|4155|4149|4155.9|4149.9|4155.9|4149.9|4155|4149|1
1611047000000|2021-01-19 09:03:20|4155.5|4149.5|4153.9|4147.9|4155.5|4149.5|4153.9|4147.9|8
1611047010000|2021-01-19 09:03:30|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1611047020000|2021-01-19 09:03:40|||||||||1
1611047030000|2021-01-19 09:03:50|4153|4147|4153.5|4147.5|4153.5|4147.5|4153|4147|2
1611047050000|2021-01-19 09:04:10|4153|4147|4153|4147|4153|4147|4152.9|4146.9|0
1611047060000|2021-01-19 09:04:20|4152.9|4146.9|4153|4147|4153|4147|4152.9|4146.9|0
1611047070000|2021-01-19 09:04:30|4154|4148|4154|4148|4154|4148|4154|4148|2
1611047080000|2021-01-19 09:04:40|||||||||2
1611047090000|2021-01-19 09:04:50|||||||||2
1611047100000|2021-01-19 09:05:00|4153.9|4147.9|4154|4148|4154|4148|4153.9|4147.9|16
1611047120000|2021-01-19 09:05:20|||||||||1
1611047140000|2021-01-19 09:05:40|4153.5|4147.5|4153|4147|4153.5|4147.5|4153|4147|1
1611047150000|2021-01-19 09:05:50|4150.6|4144.6|4149.5|4143.5|4150.6|4144.6|4149.5|4143.5|6
1611047160000|2021-01-19 09:06:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.5|4143.5|0
1611047170000|2021-01-19 09:06:10|4149.5|4143.5|4149.6|4143.6|4149.6|4143.6|4149.5|4143.5|0
1611047180000|2021-01-19 09:06:20|4148.7|4142.7|4150.5|4144.5|4150.6|4144.6|4148.6|4142.6|18
1611047190000|2021-01-19 09:06:30|4150|4144|4150.5|4144.5|4150.5|4144.5|4149.1|4143.1|6
1611047200000|2021-01-19 09:06:40|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|4
1611047220000|2021-01-19 09:07:00|4150.1|4144.1|4151.5|4145.5|4152|4146|4149.6|4143.6|6
1611047230000|2021-01-19 09:07:10|4151.1|4145.1|4150.5|4144.5|4151.1|4145.1|4150.5|4144.5|0
1611047250000|2021-01-19 09:07:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1611047270000|2021-01-19 09:07:50|4150|4144|4149.5|4143.5|4150.9|4144.9|4149.5|4143.5|1
1611047280000|2021-01-19 09:08:00|4149.6|4143.6|4151.1|4145.1|4151.1|4145.1|4149.6|4143.6|0
1611047290000|2021-01-19 09:08:10|4151.6|4145.6|4152.5|4146.5|4152.5|4146.5|4151.6|4145.6|4
1611047300000|2021-01-19 09:08:20|4152.6|4146.6|4153|4147|4153|4147|4152.6|4146.6|0
1611047310000|2021-01-19 09:08:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1611047320000|2021-01-19 09:08:40|4152.5|4146.5|4153.6|4147.6|4153.6|4147.6|4152.5|4146.5|0
1611047330000|2021-01-19 09:08:50|4153.5|4147.5|4153.6|4147.6|4153.6|4147.6|4153.1|4147.1|0
1611047340000|2021-01-19 09:09:00|4154|4148|4152.6|4146.6|4154|4148|4152.6|4146.6|1
1611047350000|2021-01-19 09:09:10|4152.5|4146.5|4153.1|4147.1|4153.1|4147.1|4152.5|4146.5|0
1611047360000|2021-01-19 09:09:20|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|2
1611047370000|2021-01-19 09:09:30|4154.1|4148.1|4153.1|4147.1|4154.1|4148.1|4153.1|4147.1|6
1611047380000|2021-01-19 09:09:40|4153|4147|4153.5|4147.5|4153.5|4147.5|4153|4147|0
1611047390000|2021-01-19 09:09:50|4154|4148|4154.6|4148.6|4154.6|4148.6|4153.6|4147.6|4
1611047400000|2021-01-19 09:10:00|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1611047410000|2021-01-19 09:10:10|4153.6|4147.6|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|9
1611047420000|2021-01-19 09:10:20|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|49
1611047430000|2021-01-19 09:10:30|4150.2|4144.2|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|6
1611047460000|2021-01-19 09:11:00|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|2
1611047490000|2021-01-19 09:11:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1611047500000|2021-01-19 09:11:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|3
1611047520000|2021-01-19 09:12:00|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|0
1611047530000|2021-01-19 09:12:10|4151.7|4145.7|4153.7|4147.7|4153.7|4147.7|4151.7|4145.7|6
1611047550000|2021-01-19 09:12:30|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1611047560000|2021-01-19 09:12:40|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|1
1611047570000|2021-01-19 09:12:50|4155.1|4149.1|4156.1|4150.1|4156.1|4150.1|4154.7|4148.7|18
1611047580000|2021-01-19 09:13:00|4156.2|4150.2|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|3
1611047590000|2021-01-19 09:13:10|||||||||1
1611047610000|2021-01-19 09:13:30|4156.7|4150.7|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|2
1611047620000|2021-01-19 09:13:40|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|1
1611047630000|2021-01-19 09:13:50|4156.6|4150.6|4156.7|4150.7|4156.7|4150.7|4156.6|4150.6|11
1611047660000|2021-01-19 09:14:20|4156.6|4150.6|4157.2|4151.2|4157.2|4151.2|4156.2|4150.2|0
1611047670000|2021-01-19 09:14:30|4157.1|4151.1|4157.2|4151.2|4157.2|4151.2|4157.1|4151.1|2
1611047680000|2021-01-19 09:14:40|||||||||4
1611047690000|2021-01-19 09:14:50|4157.1|4151.1|4157.2|4151.2|4157.2|4151.2|4157.1|4151.1|2
1611047700000|2021-01-19 09:15:00|4156.7|4150.7|4155.2|4149.2|4156.7|4150.7|4155.2|4149.2|2
1611047710000|2021-01-19 09:15:10|4155.6|4149.6|4155.2|4149.2|4155.6|4149.6|4155.2|4149.2|0
1611047720000|2021-01-19 09:15:20|4155.6|4149.6|4155.7|4149.7|4155.7|4149.7|4155.6|4149.6|0
1611047730000|2021-01-19 09:15:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1611047740000|2021-01-19 09:15:40|4155.7|4149.7|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|3
1611047750000|2021-01-19 09:15:50|4155.7|4149.7|4156.6|4150.6|4157.1|4151.1|4155.7|4149.7|5
1611047760000|2021-01-19 09:16:00|4156.2|4150.2|4156.6|4150.6|4156.6|4150.6|4156.2|4150.2|1
1611047770000|2021-01-19 09:16:10|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1611047780000|2021-01-19 09:16:20|4154.3|4148.3|4154.7|4148.7|4154.7|4148.7|4154.3|4148.3|2
1611047790000|2021-01-19 09:16:30|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|1
1611047810000|2021-01-19 09:16:50|4153.7|4147.7|4154.7|4148.7|4154.7|4148.7|4153.7|4147.7|2
1611047820000|2021-01-19 09:17:00|||||||||1
1611047830000|2021-01-19 09:17:10|4154.1|4148.1|4156.1|4150.1|4156.1|4150.1|4154.1|4148.1|5
1611047840000|2021-01-19 09:17:20|4155.2|4149.2|4154.1|4148.1|4155.2|4149.2|4154.1|4148.1|6
1611047860000|2021-01-19 09:17:40|4155.1|4149.1|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|5
1611047870000|2021-01-19 09:17:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1611047880000|2021-01-19 09:18:00|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.1|4148.1|1
1611047890000|2021-01-19 09:18:10|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.6|4148.6|0
1611047900000|2021-01-19 09:18:20|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|0
1611047910000|2021-01-19 09:18:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1611047920000|2021-01-19 09:18:40|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|2
1611047940000|2021-01-19 09:19:00|4154.1|4148.1|4154.6|4148.6|4155.1|4149.1|4153.6|4147.6|8
1611047960000|2021-01-19 09:19:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1611047970000|2021-01-19 09:19:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1611048000000|2021-01-19 09:20:00|4153.7|4147.7|4152.1|4146.1|4154.1|4148.1|4152.1|4146.1|4
1611048010000|2021-01-19 09:20:10|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|3
1611048020000|2021-01-19 09:20:20|4152.1|4146.1|4153.6|4147.6|4153.6|4147.6|4152.1|4146.1|2
1611048030000|2021-01-19 09:20:30|4153.2|4147.2|4154.1|4148.1|4154.1|4148.1|4153.1|4147.1|3
1611048040000|2021-01-19 09:20:40|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|3
1611048050000|2021-01-19 09:20:50|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|2
1611048070000|2021-01-19 09:21:10|4156.1|4150.1|4156.6|4150.6|4156.6|4150.6|4156.1|4150.1|1
1611048080000|2021-01-19 09:21:20|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1611048090000|2021-01-19 09:21:30|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|9
1611048120000|2021-01-19 09:22:00|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|7
1611048140000|2021-01-19 09:22:20|||||||||1
1611048170000|2021-01-19 09:22:50|4157.2|4151.2|4158.6|4152.6|4158.6|4152.6|4157.2|4151.2|12
1611048180000|2021-01-19 09:23:00|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|7
1611048190000|2021-01-19 09:23:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|2
1611048210000|2021-01-19 09:23:30|4161.6|4155.6|4161.5|4155.5|4161.6|4155.6|4161.5|4155.5|9
1611048220000|2021-01-19 09:23:40|4161.6|4155.6|4162|4156|4162|4156|4161.1|4155.1|1
1611048240000|2021-01-19 09:24:00|4160.6|4154.6|4161.5|4155.5|4162|4156|4160.6|4154.6|26
1611048250000|2021-01-19 09:24:10|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|1
1611048260000|2021-01-19 09:24:20|4161|4155|4161.5|4155.5|4161.5|4155.5|4161|4155|1
1611048270000|2021-01-19 09:24:30|4162|4156|4160.5|4154.5|4162|4156|4160.5|4154.5|3
1611048280000|2021-01-19 09:24:40|4160.1|4154.1|4160|4154|4160.1|4154.1|4160|4154|0
1611048300000|2021-01-19 09:25:00|4160.5|4154.5|4159|4153|4160.5|4154.5|4158.5|4152.5|14
1611048310000|2021-01-19 09:25:10|4159.5|4153.5|4159.5|4153.5|4160|4154|4159.5|4153.5|1
1611048320000|2021-01-19 09:25:20|4160|4154|4159.5|4153.5|4160|4154|4159.5|4153.5|1
1611048350000|2021-01-19 09:25:50|4159.4|4153.4|4159|4153|4159.5|4153.5|4159|4153|0
1611048360000|2021-01-19 09:26:00|4158.4|4152.4|4158.5|4152.5|4159.5|4153.5|4158|4152|9
1611048370000|2021-01-19 09:26:10|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|4
1611048380000|2021-01-19 09:26:20|4158|4152|4156|4150|4158|4152|4156|4150|3
1611048390000|2021-01-19 09:26:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|5
1611048400000|2021-01-19 09:26:40|4155|4149|4155.1|4149.1|4155.1|4149.1|4155|4149|3
1611048410000|2021-01-19 09:26:50|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|4
1611048440000|2021-01-19 09:27:20|||||||||2
1611048450000|2021-01-19 09:27:30|4155|4149|4153|4147|4155.5|4149.5|4153|4147|8
1611048460000|2021-01-19 09:27:40|4153.4|4147.4|4151|4145|4153.4|4147.4|4150.9|4144.9|13
1611048470000|2021-01-19 09:27:50|4149.9|4143.9|4149.4|4143.4|4150.9|4144.9|4149.4|4143.4|26
1611048480000|2021-01-19 09:28:00|4150|4144|4149.4|4143.4|4150.5|4144.5|4149.4|4143.4|3
1611048490000|2021-01-19 09:28:10|4149.5|4143.5|4150.4|4144.4|4150.4|4144.4|4149.5|4143.5|1
1611048500000|2021-01-19 09:28:20|4150|4144|4148.4|4142.4|4150|4144|4148.4|4142.4|2
1611048510000|2021-01-19 09:28:30|4148|4142|4147.4|4141.4|4148|4142|4146.9|4140.9|2
1611048520000|2021-01-19 09:28:40|4148|4142|4147.4|4141.4|4148|4142|4147.4|4141.4|1
1611048530000|2021-01-19 09:28:50|4147.5|4141.5|4148|4142|4148|4142|4147|4141|1
1611048550000|2021-01-19 09:29:10|4147.5|4141.5|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|4
1611048570000|2021-01-19 09:29:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|7
1611048580000|2021-01-19 09:29:40|4148|4142|4148|4142|4148|4142|4148|4142|0
1611048590000|2021-01-19 09:29:50|4150|4144|4150|4144|4150|4144|4150|4144|40
1611048600000|2021-01-19 09:30:00|4149.5|4143.5|4149.5|4143.5|4149.9|4143.9|4149.5|4143.5|4
1611048610000|2021-01-19 09:30:10|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|3
1611048620000|2021-01-19 09:30:20|4151|4145|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1611048630000|2021-01-19 09:30:30|4151|4145|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1611048640000|2021-01-19 09:30:40|4150.4|4144.4|4150.5|4144.5|4151|4145|4150.4|4144.4|1
1611048650000|2021-01-19 09:30:50|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|7
1611048670000|2021-01-19 09:31:10|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|2
1611048680000|2021-01-19 09:31:20|4148|4142|4147|4141|4148|4142|4146.5|4140.5|10
1611048690000|2021-01-19 09:31:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146|4140|4
1611048710000|2021-01-19 09:31:50|4147|4141|4147.5|4141.5|4147.5|4141.5|4147|4141|12
1611048740000|2021-01-19 09:32:20|||||||||1
1611048780000|2021-01-19 09:33:00|4150|4144|4150.4|4144.4|4150.4|4144.4|4149.5|4143.5|16
1611048790000|2021-01-19 09:33:10|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|6
1611048800000|2021-01-19 09:33:20|4150.9|4144.9|4153|4147|4153|4147|4150.9|4144.9|14
1611048810000|2021-01-19 09:33:30|4152.9|4146.9|4154.8|4148.8|4154.8|4148.8|4152.9|4146.9|4
1611048820000|2021-01-19 09:33:40|4153.9|4147.9|4154.3|4148.3|4154.3|4148.3|4153.4|4147.4|7
1611048830000|2021-01-19 09:33:50|4154.8|4148.8|4154.4|4148.4|4154.8|4148.8|4154.3|4148.3|1
1611048840000|2021-01-19 09:34:00|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1611048850000|2021-01-19 09:34:10|4154.4|4148.4|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|0
1611048860000|2021-01-19 09:34:20|4154.4|4148.4|4154.3|4148.3|4154.4|4148.4|4153.9|4147.9|6
1611048870000|2021-01-19 09:34:30|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1611048880000|2021-01-19 09:34:40|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|2
1611048890000|2021-01-19 09:34:50|4153.9|4147.9|4152.9|4146.9|4153.9|4147.9|4152.9|4146.9|5
1611048900000|2021-01-19 09:35:00|4153|4147|4153|4147|4153|4147|4153|4147|5
1611048910000|2021-01-19 09:35:10|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|2
1611048920000|2021-01-19 09:35:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1611048930000|2021-01-19 09:35:30|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|3
1611048940000|2021-01-19 09:35:40|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|11
1611048950000|2021-01-19 09:35:50|4150.9|4144.9|4151.8|4145.8|4151.8|4145.8|4150.9|4144.9|0
1611048960000|2021-01-19 09:36:00|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|9
1611048970000|2021-01-19 09:36:10|4151.3|4145.3|4150.9|4144.9|4151.3|4145.3|4150.8|4144.8|4
1611048990000|2021-01-19 09:36:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|11
1611049000000|2021-01-19 09:36:40|4150.9|4144.9|4150.8|4144.8|4150.9|4144.9|4150.8|4144.8|11
1611049010000|2021-01-19 09:36:50|4149.9|4143.9|4148.8|4142.8|4149.9|4143.9|4147.9|4141.9|11
1611049020000|2021-01-19 09:37:00|4148.9|4142.9|4149.3|4143.3|4149.3|4143.3|4148.9|4142.9|1
1611049030000|2021-01-19 09:37:10|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|4
1611049040000|2021-01-19 09:37:20|4147.3|4141.3|4143.3|4137.3|4147.3|4141.3|4143.3|4137.3|9
1611049050000|2021-01-19 09:37:30|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|3
1611049060000|2021-01-19 09:37:40|||||||||4
1611049070000|2021-01-19 09:37:50|4142.3|4136.3|4142.8|4136.8|4142.8|4136.8|4142.3|4136.3|4
1611049080000|2021-01-19 09:38:00|4142.3|4136.3|4142.8|4136.8|4142.8|4136.8|4141.3|4135.3|9
1611049090000|2021-01-19 09:38:10|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1611049100000|2021-01-19 09:38:20|4143.9|4137.9|4144.3|4138.3|4144.3|4138.3|4143.9|4137.9|1
1611049110000|2021-01-19 09:38:30|4144.8|4138.8|4146.3|4140.3|4146.3|4140.3|4144.8|4138.8|8
1611049130000|2021-01-19 09:38:50|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1611049140000|2021-01-19 09:39:00|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1611049150000|2021-01-19 09:39:10|4146.4|4140.4|4145.4|4139.4|4146.4|4140.4|4145.4|4139.4|12
1611049200000|2021-01-19 09:40:00|4145.8|4139.8|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|1
1611049210000|2021-01-19 09:40:10|||||||||1
1611049220000|2021-01-19 09:40:20|4145.9|4139.9|4146.4|4140.4|4147.4|4141.4|4145.5|4139.5|7
1611049230000|2021-01-19 09:40:30|4147.5|4141.5|4148.9|4142.9|4148.9|4142.9|4147.5|4141.5|4
1611049240000|2021-01-19 09:40:40|4148.5|4142.5|4149.4|4143.4|4149.4|4143.4|4148.4|4142.4|3
1611049250000|2021-01-19 09:40:50|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149|4143|1
1611049260000|2021-01-19 09:41:00|4149|4143|4148.4|4142.4|4149|4143|4148.4|4142.4|1
1611049270000|2021-01-19 09:41:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1611049290000|2021-01-19 09:41:30|4149.9|4143.9|4151.4|4145.4|4151.4|4145.4|4149.9|4143.9|2
1611049300000|2021-01-19 09:41:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1611049320000|2021-01-19 09:42:00|4151.4|4145.4|4152.4|4146.4|4152.4|4146.4|4150.9|4144.9|0
1611049330000|2021-01-19 09:42:10|||||||||1
1611049340000|2021-01-19 09:42:20|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1611049350000|2021-01-19 09:42:30|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1611049370000|2021-01-19 09:42:50|4151.9|4145.9|4152.4|4146.4|4152.4|4146.4|4151.9|4145.9|1
1611049380000|2021-01-19 09:43:00|4152.9|4146.9|4152.4|4146.4|4153.4|4147.4|4152.4|4146.4|3
1611049390000|2021-01-19 09:43:10|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1611049400000|2021-01-19 09:43:20|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|3
1611049410000|2021-01-19 09:43:30|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1611049420000|2021-01-19 09:43:40|4154.4|4148.4|4154.8|4148.8|4154.8|4148.8|4154.4|4148.4|1
1611049430000|2021-01-19 09:43:50|4153.9|4147.9|4154.3|4148.3|4154.3|4148.3|4153.9|4147.9|4
1611049440000|2021-01-19 09:44:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4152.4|4146.4|0
1611049450000|2021-01-19 09:44:10|4154.3|4148.3|4154.4|4148.4|4154.4|4148.4|4154.3|4148.3|0
1611049460000|2021-01-19 09:44:20|||||||||2
1611049470000|2021-01-19 09:44:30|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1611049480000|2021-01-19 09:44:40|4153.9|4147.9|4153.4|4147.4|4154.4|4148.4|4153.4|4147.4|1
1611049490000|2021-01-19 09:44:50|4153.9|4147.9|4154.8|4148.8|4154.9|4148.9|4153.9|4147.9|7
1611049500000|2021-01-19 09:45:00|4154.4|4148.4|4155.7|4149.7|4155.7|4149.7|4154.4|4148.4|41
1611049510000|2021-01-19 09:45:10|||||||||1
1611049520000|2021-01-19 09:45:20|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4154.8|4148.8|21
1611049530000|2021-01-19 09:45:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|1
1611049540000|2021-01-19 09:45:40|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|2
1611049550000|2021-01-19 09:45:50|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|5
1611049560000|2021-01-19 09:46:00|4156.7|4150.7|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|32
1611049570000|2021-01-19 09:46:10|||||||||4
1611049580000|2021-01-19 09:46:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1611049590000|2021-01-19 09:46:30|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|0
1611049600000|2021-01-19 09:46:40|4156.7|4150.7|4156.2|4150.2|4156.8|4150.8|4155.8|4149.8|8
1611049610000|2021-01-19 09:46:50|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4156.2|4150.2|0
1611049620000|2021-01-19 09:47:00|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4155.8|4149.8|8
1611049630000|2021-01-19 09:47:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|1
1611049640000|2021-01-19 09:47:20|4156.2|4150.2|4155.8|4149.8|4156.2|4150.2|4155.7|4149.7|5
1611049650000|2021-01-19 09:47:30|4155.7|4149.7|4155.2|4149.2|4155.8|4149.8|4155.2|4149.2|2
1611049660000|2021-01-19 09:47:40|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|2
1611049670000|2021-01-19 09:47:50|4156.7|4150.7|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|1
1611049680000|2021-01-19 09:48:00|4156.2|4150.2|4156.8|4150.8|4156.8|4150.8|4156.2|4150.2|27
1611049700000|2021-01-19 09:48:20|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|2
1611049710000|2021-01-19 09:48:30|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4156.2|4150.2|2
1611049720000|2021-01-19 09:48:40|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1611049730000|2021-01-19 09:48:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|2
1611049740000|2021-01-19 09:49:00|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|41
1611049750000|2021-01-19 09:49:10|4152.7|4146.7|4151.8|4145.8|4152.7|4146.7|4151.8|4145.8|2
1611049760000|2021-01-19 09:49:20|4152.3|4146.3|4152.2|4146.2|4152.3|4146.3|4152.2|4146.2|1
1611049770000|2021-01-19 09:49:30|4151.8|4145.8|4152.2|4146.2|4152.2|4146.2|4151.8|4145.8|2
1611049780000|2021-01-19 09:49:40|4151.8|4145.8|4150.3|4144.3|4151.8|4145.8|4150.3|4144.3|3
1611049790000|2021-01-19 09:49:50|4150.8|4144.8|4151.3|4145.3|4151.3|4145.3|4150.3|4144.3|2
1611049800000|2021-01-19 09:50:00|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|17
1611049820000|2021-01-19 09:50:20|||||||||16
1611049830000|2021-01-19 09:50:30|4150.8|4144.8|4151.2|4145.2|4151.3|4145.3|4150.8|4144.8|10
1611049840000|2021-01-19 09:50:40|4151.3|4145.3|4147.9|4141.9|4151.3|4145.3|4147.9|4141.9|14
1611049850000|2021-01-19 09:50:50|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|2
1611049860000|2021-01-19 09:51:00|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1611049870000|2021-01-19 09:51:10|4147.9|4141.9|4148.8|4142.8|4148.8|4142.8|4146.3|4140.3|8
1611049880000|2021-01-19 09:51:20|4148.9|4142.9|4147.4|4141.4|4150.3|4144.3|4146.9|4140.9|36
1611049890000|2021-01-19 09:51:30|4147.8|4141.8|4147.9|4141.9|4147.9|4141.9|4147.8|4141.8|0
1611049900000|2021-01-19 09:51:40|4148|4142|4147.9|4141.9|4148|4142|4147.9|4141.9|3
1611049910000|2021-01-19 09:51:50|4148|4142|4142.6|4136.6|4148|4142|4142.6|4136.6|34
1611049920000|2021-01-19 09:52:00|4142.5|4136.5|4144.5|4138.5|4145|4139|4142.5|4136.5|6
1611049930000|2021-01-19 09:52:10|4145|4139|4145|4139|4145|4139|4145|4139|2
1611049940000|2021-01-19 09:52:20|4144|4138|4143.6|4137.6|4144|4138|4143.6|4137.6|3
1611049950000|2021-01-19 09:52:30|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|10
1611049960000|2021-01-19 09:52:40|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.1|4137.1|1
1611049970000|2021-01-19 09:52:50|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144|4138|6
1611049980000|2021-01-19 09:53:00|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4142.7|4136.7|1
1611049990000|2021-01-19 09:53:10|4143.7|4137.7|4144.1|4138.1|4144.1|4138.1|4143.7|4137.7|4
1611050000000|2021-01-19 09:53:20|||||||||4
1611050010000|2021-01-19 09:53:30|||||||||5
1611050020000|2021-01-19 09:53:40|4143.6|4137.6|4144|4138|4144.1|4138.1|4143.6|4137.6|9
1611050030000|2021-01-19 09:53:50|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|1
1611050040000|2021-01-19 09:54:00|4144.1|4138.1|4143.1|4137.1|4144.1|4138.1|4143.1|4137.1|2
1611050060000|2021-01-19 09:54:20|4143|4137|4141.5|4135.5|4143|4137|4141.5|4135.5|7
1611050070000|2021-01-19 09:54:30|4141.1|4135.1|4142|4136|4142|4136|4141.1|4135.1|1
1611050080000|2021-01-19 09:54:40|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|5
1611050090000|2021-01-19 09:54:50|4142|4136|4142|4136|4142|4136|4142|4136|0
1611050100000|2021-01-19 09:55:00|4141.1|4135.1|4142.5|4136.5|4142.5|4136.5|4140.1|4134.1|23
1611050110000|2021-01-19 09:55:10|4142.6|4136.6|4142.6|4136.6|4143.5|4137.5|4142|4136|12
1611050120000|2021-01-19 09:55:20|4143.1|4137.1|4144|4138|4144|4138|4143.1|4137.1|0
1611050130000|2021-01-19 09:55:30|4143.6|4137.6|4144|4138|4144|4138|4143.6|4137.6|1
1611050140000|2021-01-19 09:55:40|4143.1|4137.1|4143.6|4137.6|4143.6|4137.6|4143.1|4137.1|2
1611050150000|2021-01-19 09:55:50|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1611050160000|2021-01-19 09:56:00|4142.6|4136.6|4143.6|4137.6|4143.6|4137.6|4142.6|4136.6|10
1611050170000|2021-01-19 09:56:10|4143.5|4137.5|4143.1|4137.1|4144|4138|4143.1|4137.1|1
1611050180000|2021-01-19 09:56:20|4142.6|4136.6|4141.6|4135.6|4142.6|4136.6|4141.6|4135.6|5
1611050190000|2021-01-19 09:56:30|4141.1|4135.1|4140.7|4134.7|4141.1|4135.1|4140.2|4134.2|12
1611050200000|2021-01-19 09:56:40|4140.6|4134.6|4140.7|4134.7|4140.7|4134.7|4140.6|4134.6|0
1611050210000|2021-01-19 09:56:50|4140.2|4134.2|4141.1|4135.1|4141.1|4135.1|4140.2|4134.2|4
1611050220000|2021-01-19 09:57:00|4143.6|4137.6|4144|4138|4144.1|4138.1|4143.6|4137.6|4
1611050230000|2021-01-19 09:57:10|4143.6|4137.6|4143.6|4137.6|4144.1|4138.1|4143|4137|40
1611050240000|2021-01-19 09:57:20|4143.1|4137.1|4142|4136|4143.1|4137.1|4142|4136|4
1611050250000|2021-01-19 09:57:30|4141.6|4135.6|4141|4135|4141.6|4135.6|4141|4135|3
1611050260000|2021-01-19 09:57:40|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|3
1611050270000|2021-01-19 09:57:50|4141|4135|4142.5|4136.5|4142.5|4136.5|4141|4135|11
1611050280000|2021-01-19 09:58:00|4142|4136|4135.6|4129.6|4142|4136|4134.7|4128.7|36
1611050290000|2021-01-19 09:58:10|4136|4130|4135.6|4129.6|4136|4130|4134.7|4128.7|10
1611050300000|2021-01-19 09:58:20|4134.7|4128.7|4131.6|4125.6|4134.7|4128.7|4131.6|4125.6|18
1611050310000|2021-01-19 09:58:30|4131.1|4125.1|4120.8|4114.8|4131.1|4125.1|4119.3|4113.3|289
1611050320000|2021-01-19 09:58:40|4120.4|4114.4|4125.8|4119.8|4125.8|4119.8|4120.4|4114.4|18
1611050330000|2021-01-19 09:58:50|4125.3|4119.3|4126.8|4120.8|4126.8|4120.8|4125.3|4119.3|28
1611050340000|2021-01-19 09:59:00|4126.3|4120.3|4123.9|4117.9|4126.3|4120.3|4123.9|4117.9|15
1611050350000|2021-01-19 09:59:10|4121.8|4115.8|4120.2|4114.2|4121.8|4115.8|4119.2|4113.2|44
1611050360000|2021-01-19 09:59:20|4119.2|4113.2|4119.2|4113.2|4119.3|4113.3|4119.2|4113.2|21
1611050370000|2021-01-19 09:59:30|4121.2|4115.2|4122.8|4116.8|4122.8|4116.8|4121.2|4115.2|5
1611050380000|2021-01-19 09:59:40|4122.2|4116.2|4121.8|4115.8|4122.2|4116.2|4121.3|4115.3|6
1611050390000|2021-01-19 09:59:50|4122.2|4116.2|4121.8|4115.8|4122.2|4116.2|4121.7|4115.7|5
1611050400000|2021-01-19 10:00:00|4122.2|4116.2|4123.2|4117.2|4123.2|4117.2|4121.8|4115.8|8
1611050410000|2021-01-19 10:00:10|4123.7|4117.7|4125.2|4119.2|4125.2|4119.2|4123.7|4117.7|5
1611050420000|2021-01-19 10:00:20|4125.3|4119.3|4126.2|4120.2|4126.7|4120.7|4125.2|4119.2|103
1611050430000|2021-01-19 10:00:30|4126.7|4120.7|4127.7|4121.7|4127.7|4121.7|4126.2|4120.2|6
1611050440000|2021-01-19 10:00:40|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.2|4121.2|10
1611050450000|2021-01-19 10:00:50|4128.1|4122.1|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|6
1611050460000|2021-01-19 10:01:00|4127.7|4121.7|4129.7|4123.7|4129.7|4123.7|4127.2|4121.2|27
1611050470000|2021-01-19 10:01:10|4129.2|4123.2|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|2
1611050480000|2021-01-19 10:01:20|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|10
1611050490000|2021-01-19 10:01:30|4128.2|4122.2|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|8
1611050500000|2021-01-19 10:01:40|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.2|4120.2|8
1611050510000|2021-01-19 10:01:50|4127|4121|4127.6|4121.6|4127.6|4121.6|4127|4121|1
1611050520000|2021-01-19 10:02:00|4126.1|4120.1|4127.1|4121.1|4127.1|4121.1|4125.6|4119.6|12
1611050530000|2021-01-19 10:02:10|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|4
1611050540000|2021-01-19 10:02:20|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1611050550000|2021-01-19 10:02:30|||||||||3
1611050560000|2021-01-19 10:02:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|2
1611050570000|2021-01-19 10:02:50|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.6|4119.6|13
1611050580000|2021-01-19 10:03:00|4127.1|4121.1|4128.6|4122.6|4128.6|4122.6|4126.1|4120.1|13
1611050590000|2021-01-19 10:03:10|4128.1|4122.1|4129.1|4123.1|4129.1|4123.1|4128.1|4122.1|2
1611050600000|2021-01-19 10:03:20|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|2
1611050610000|2021-01-19 10:03:30|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|4
1611050620000|2021-01-19 10:03:40|4127.1|4121.1|4127.1|4121.1|4127.6|4121.6|4126.1|4120.1|4
1611050630000|2021-01-19 10:03:50|4127.6|4121.6|4127.6|4121.6|4128.1|4122.1|4127.1|4121.1|4
1611050640000|2021-01-19 10:04:00|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|2
1611050650000|2021-01-19 10:04:10|4127.1|4121.1|4127.6|4121.6|4128|4122|4126.6|4120.6|4
1611050660000|2021-01-19 10:04:20|4127.1|4121.1|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|18
1611050670000|2021-01-19 10:04:30|4126.1|4120.1|4125.6|4119.6|4126.6|4120.6|4125.1|4119.1|8
1611050680000|2021-01-19 10:04:40|4125.1|4119.1|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|0
1611050690000|2021-01-19 10:04:50|4125.1|4119.1|4123.6|4117.6|4125.1|4119.1|4123.1|4117.1|11
1611050700000|2021-01-19 10:05:00|4124.1|4118.1|4125.6|4119.6|4125.6|4119.6|4124.1|4118.1|2
1611050710000|2021-01-19 10:05:10|4125.1|4119.1|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|0
1611050720000|2021-01-19 10:05:20|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|1
1611050740000|2021-01-19 10:05:40|4125.6|4119.6|4125.6|4119.6|4126|4120|4125.6|4119.6|5
1611050760000|2021-01-19 10:06:00|4125.5|4119.5|4125.6|4119.6|4125.6|4119.6|4124.6|4118.6|6
1611050770000|2021-01-19 10:06:10|4126|4120|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|2
1611050780000|2021-01-19 10:06:20|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|2
1611050800000|2021-01-19 10:06:40|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|3
1611050820000|2021-01-19 10:07:00|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|1
1611050830000|2021-01-19 10:07:10|4127.7|4121.7|4128.1|4122.1|4128.1|4122.1|4127.7|4121.7|8
1611050870000|2021-01-19 10:07:50|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|5
1611050880000|2021-01-19 10:08:00|4127.1|4121.1|4128.1|4122.1|4128.1|4122.1|4127.1|4121.1|1
1611050890000|2021-01-19 10:08:10|4128.7|4122.7|4128.6|4122.6|4128.7|4122.7|4128.6|4122.6|4
1611050900000|2021-01-19 10:08:20|4129.1|4123.1|4126.2|4120.2|4129.1|4123.1|4126.2|4120.2|2
1611050910000|2021-01-19 10:08:30|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1611050920000|2021-01-19 10:08:40|4126.6|4120.6|4125.7|4119.7|4126.6|4120.6|4125.7|4119.7|0
1611050930000|2021-01-19 10:08:50|||||||||3
1611050940000|2021-01-19 10:09:00|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|0
1611050950000|2021-01-19 10:09:10|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|9
1611050960000|2021-01-19 10:09:20|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|1
1611050970000|2021-01-19 10:09:30|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|1
1611050980000|2021-01-19 10:09:40|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1611050990000|2021-01-19 10:09:50|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|21
1611051000000|2021-01-19 10:10:00|||||||||1
1611051040000|2021-01-19 10:10:40|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1611051050000|2021-01-19 10:10:50|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|2
1611051060000|2021-01-19 10:11:00|4130.2|4124.2|4129.7|4123.7|4130.2|4124.2|4129.7|4123.7|2
1611051080000|2021-01-19 10:11:20|||||||||1
1611051090000|2021-01-19 10:11:30|4130.2|4124.2|4129.7|4123.7|4130.2|4124.2|4129.7|4123.7|1
1611051100000|2021-01-19 10:11:40|4129.3|4123.3|4128.7|4122.7|4129.3|4123.3|4128.7|4122.7|8
1611051120000|2021-01-19 10:12:00|4129.1|4123.1|4128.7|4122.7|4129.1|4123.1|4128.7|4122.7|2
1611051130000|2021-01-19 10:12:10|4128.8|4122.8|4129.2|4123.2|4130.8|4124.8|4128.8|4122.8|11
1611051140000|2021-01-19 10:12:20|4129.3|4123.3|4130.2|4124.2|4130.2|4124.2|4129.3|4123.3|1
1611051150000|2021-01-19 10:12:30|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|1
1611051160000|2021-01-19 10:12:40|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1611051180000|2021-01-19 10:13:00|4131.2|4125.2|4131.7|4125.7|4132.1|4126.1|4131.2|4125.2|10
1611051200000|2021-01-19 10:13:20|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1611051210000|2021-01-19 10:13:30|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|2
1611051220000|2021-01-19 10:13:40|4132.1|4126.1|4131.7|4125.7|4132.1|4126.1|4131.7|4125.7|2
1611051230000|2021-01-19 10:13:50|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.2|4125.2|14
1611051240000|2021-01-19 10:14:00|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|2
1611051250000|2021-01-19 10:14:10|4131.2|4125.2|4131.2|4125.2|4131.7|4125.7|4131.2|4125.2|2
1611051260000|2021-01-19 10:14:20|4131.6|4125.6|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|3
1611051270000|2021-01-19 10:14:30|4131.7|4125.7|4131.6|4125.6|4131.7|4125.7|4131.6|4125.6|1
1611051280000|2021-01-19 10:14:40|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.2|4125.2|6
1611051290000|2021-01-19 10:14:50|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.6|4125.6|0
1611051300000|2021-01-19 10:15:00|4131.2|4125.2|4131.2|4125.2|4132.1|4126.1|4131.2|4125.2|6
1611051310000|2021-01-19 10:15:10|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.1|4124.1|6
1611051350000|2021-01-19 10:15:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611051360000|2021-01-19 10:16:00|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|29
1611051380000|2021-01-19 10:16:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1611051390000|2021-01-19 10:16:30|4131.6|4125.6|4130.6|4124.6|4131.6|4125.6|4130.6|4124.6|5
1611051410000|2021-01-19 10:16:50|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|0
1611051420000|2021-01-19 10:17:00|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1611051460000|2021-01-19 10:17:40|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|0
1611051470000|2021-01-19 10:17:50|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|10
1611051480000|2021-01-19 10:18:00|||||||||1
1611051490000|2021-01-19 10:18:10|4131|4125|4130.1|4124.1|4131|4125|4130.1|4124.1|2
1611051500000|2021-01-19 10:18:20|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4
1611051510000|2021-01-19 10:18:30|4128.2|4122.2|4128.2|4122.2|4128.6|4122.6|4127.6|4121.6|8
1611051520000|2021-01-19 10:18:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1611051570000|2021-01-19 10:19:30|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|1
1611051600000|2021-01-19 10:20:00|4127.7|4121.7|4128.6|4122.6|4128.6|4122.6|4127.7|4121.7|2
1611051610000|2021-01-19 10:20:10|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|0
1611051620000|2021-01-19 10:20:20|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1611051630000|2021-01-19 10:20:30|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1611051640000|2021-01-19 10:20:40|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|3
1611051650000|2021-01-19 10:20:50|||||||||9
1611051660000|2021-01-19 10:21:00|||||||||6
1611051680000|2021-01-19 10:21:20|||||||||1
1611051710000|2021-01-19 10:21:50|||||||||1
1611051720000|2021-01-19 10:22:00|4130.2|4124.2|4129.3|4123.3|4130.2|4124.2|4129.3|4123.3|23
1611051730000|2021-01-19 10:22:10|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|3
1611051740000|2021-01-19 10:22:20|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|0
1611051750000|2021-01-19 10:22:30|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|3
1611051770000|2021-01-19 10:22:50|4128.8|4122.8|4129.2|4123.2|4129.2|4123.2|4127.8|4121.8|5
1611051780000|2021-01-19 10:23:00|4129.7|4123.7|4130.8|4124.8|4130.8|4124.8|4129.7|4123.7|4
1611051790000|2021-01-19 10:23:10|4130.3|4124.3|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|1
1611051800000|2021-01-19 10:23:20|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|0
1611051810000|2021-01-19 10:23:30|4130.8|4124.8|4130.2|4124.2|4130.8|4124.8|4130.2|4124.2|0
1611051820000|2021-01-19 10:23:40|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1611051830000|2021-01-19 10:23:50|4131.2|4125.2|4131.7|4125.7|4131.7|4125.7|4131.2|4125.2|3
1611051850000|2021-01-19 10:24:10|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|0
1611051860000|2021-01-19 10:24:20|4130.3|4124.3|4129.7|4123.7|4130.3|4124.3|4129.2|4123.2|5
1611051870000|2021-01-19 10:24:30|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1611051920000|2021-01-19 10:25:20|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|0
1611051930000|2021-01-19 10:25:30|4129.3|4123.3|4129.7|4123.7|4129.7|4123.7|4129.3|4123.3|0
1611051950000|2021-01-19 10:25:50|4129.3|4123.3|4129.7|4123.7|4129.7|4123.7|4129.3|4123.3|1
1611051960000|2021-01-19 10:26:00|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1611051970000|2021-01-19 10:26:10|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|3
1611051990000|2021-01-19 10:26:30|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|1
1611052010000|2021-01-19 10:26:50|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|1
1611052020000|2021-01-19 10:27:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4
1611052030000|2021-01-19 10:27:10|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|0
1611052040000|2021-01-19 10:27:20|4127.8|4121.8|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|0
1611052050000|2021-01-19 10:27:30|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|0
1611052070000|2021-01-19 10:27:50|4127.8|4121.8|4127.7|4121.7|4127.8|4121.8|4127.7|4121.7|3
1611052080000|2021-01-19 10:28:00|4128.2|4122.2|4128.7|4122.7|4128.8|4122.8|4128.2|4122.2|1
1611052090000|2021-01-19 10:28:10|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|1
1611052100000|2021-01-19 10:28:20|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|1
1611052110000|2021-01-19 10:28:30|||||||||2
1611052120000|2021-01-19 10:28:40|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.3|4123.3|4
1611052130000|2021-01-19 10:28:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1611052150000|2021-01-19 10:29:10|4128.7|4122.7|4126.8|4120.8|4128.7|4122.7|4126.8|4120.8|12
1611052160000|2021-01-19 10:29:20|4127.2|4121.2|4126.8|4120.8|4127.3|4121.3|4126.8|4120.8|4
1611052170000|2021-01-19 10:29:30|4126.3|4120.3|4126.2|4120.2|4126.3|4120.3|4126.2|4120.2|0
1611052200000|2021-01-19 10:30:00|4126.3|4120.3|4128.3|4122.3|4128.3|4122.3|4126.2|4120.2|4
1611052210000|2021-01-19 10:30:10|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|1
1611052220000|2021-01-19 10:30:20|4129.2|4123.2|4128.8|4122.8|4129.2|4123.2|4128.8|4122.8|5
1611052240000|2021-01-19 10:30:40|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|1
1611052250000|2021-01-19 10:30:50|4127.8|4121.8|4126.8|4120.8|4127.8|4121.8|4126.8|4120.8|16
1611052260000|2021-01-19 10:31:00|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|6
1611052270000|2021-01-19 10:31:10|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|0
1611052290000|2021-01-19 10:31:30|||||||||5
1611052300000|2021-01-19 10:31:40|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4124.3|4118.3|15
1611052310000|2021-01-19 10:31:50|4124.3|4118.3|4123.8|4117.8|4124.8|4118.8|4122.9|4116.9|21
1611052320000|2021-01-19 10:32:00|4123.3|4117.3|4123.8|4117.8|4124.2|4118.2|4123.3|4117.3|2
1611052330000|2021-01-19 10:32:10|4123.3|4117.3|4123.6|4117.6|4124.8|4118.8|4122.7|4116.7|33
1611052340000|2021-01-19 10:32:20|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611052350000|2021-01-19 10:32:30|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|8
1611052360000|2021-01-19 10:32:40|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|3
1611052370000|2021-01-19 10:32:50|||||||||8
1611052380000|2021-01-19 10:33:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|0
1611052390000|2021-01-19 10:33:10|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|7
1611052400000|2021-01-19 10:33:20|4123.6|4117.6|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|17
1611052410000|2021-01-19 10:33:30|4123.1|4117.1|4122.1|4116.1|4123.1|4117.1|4121.6|4115.6|5
1611052420000|2021-01-19 10:33:40|4121.6|4115.6|4122.1|4116.1|4122.1|4116.1|4121.1|4115.1|2
1611052430000|2021-01-19 10:33:50|4122.6|4116.6|4122.6|4116.6|4123.6|4117.6|4122.6|4116.6|8
1611052440000|2021-01-19 10:34:00|4122.1|4116.1|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|0
1611052450000|2021-01-19 10:34:10|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1611052460000|2021-01-19 10:34:20|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|3
1611052470000|2021-01-19 10:34:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1611052480000|2021-01-19 10:34:40|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|6
1611052500000|2021-01-19 10:35:00|4124.2|4118.2|4123.8|4117.8|4124.2|4118.2|4123.7|4117.7|0
1611052510000|2021-01-19 10:35:10|4123.7|4117.7|4123.8|4117.8|4123.8|4117.8|4123.7|4117.7|0
1611052530000|2021-01-19 10:35:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.8|4117.8|2
1611052540000|2021-01-19 10:35:40|4124.7|4118.7|4124.7|4118.7|4125.2|4119.2|4124.2|4118.2|5
1611052550000|2021-01-19 10:35:50|4125.1|4119.1|4125.2|4119.2|4125.2|4119.2|4125.1|4119.1|0
1611052570000|2021-01-19 10:36:10|4125.3|4119.3|4124.7|4118.7|4125.3|4119.3|4124.7|4118.7|6
1611052590000|2021-01-19 10:36:30|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1611052660000|2021-01-19 10:37:40|||||||||1
1611052670000|2021-01-19 10:37:50|||||||||1
1611052680000|2021-01-19 10:38:00|4125.3|4119.3|4125.2|4119.2|4125.3|4119.3|4125.2|4119.2|37
1611052690000|2021-01-19 10:38:10|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|2
1611052700000|2021-01-19 10:38:20|4125.2|4119.2|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|3
1611052710000|2021-01-19 10:38:30|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1611052740000|2021-01-19 10:39:00|4124.2|4118.2|4123.8|4117.8|4124.2|4118.2|4123.8|4117.8|4
1611052750000|2021-01-19 10:39:10|4123.7|4117.7|4122.3|4116.3|4123.7|4117.7|4122.3|4116.3|8
1611052760000|2021-01-19 10:39:20|4121.8|4115.8|4121.3|4115.3|4121.8|4115.8|4121.3|4115.3|5
1611052770000|2021-01-19 10:39:30|4121.8|4115.8|4119.8|4113.8|4121.8|4115.8|4119.3|4113.3|35
1611052780000|2021-01-19 10:39:40|4119.3|4113.3|4118.3|4112.3|4119.3|4113.3|4118.3|4112.3|18
1611052790000|2021-01-19 10:39:50|4117.4|4111.4|4117.9|4111.9|4117.9|4111.9|4117.4|4111.4|20
1611052800000|2021-01-19 10:40:00|4117.4|4111.4|4116.4|4110.4|4117.4|4111.4|4116.4|4110.4|13
1611052810000|2021-01-19 10:40:10|4115.9|4109.9|4115.9|4109.9|4116.4|4110.4|4115.4|4109.4|7
1611052820000|2021-01-19 10:40:20|4116.4|4110.4|4116.8|4110.8|4116.9|4110.9|4115.9|4109.9|1
1611052840000|2021-01-19 10:40:40|4117.8|4111.8|4117.9|4111.9|4117.9|4111.9|4117.8|4111.8|4
1611052850000|2021-01-19 10:40:50|4116.9|4110.9|4117.9|4111.9|4117.9|4111.9|4116.9|4110.9|4
1611052860000|2021-01-19 10:41:00|4117.4|4111.4|4117.9|4111.9|4117.9|4111.9|4117.4|4111.4|1
1611052870000|2021-01-19 10:41:10|4118.3|4112.3|4118.4|4112.4|4118.4|4112.4|4118.3|4112.3|0
1611052880000|2021-01-19 10:41:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|5
1611052890000|2021-01-19 10:41:30|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4
1611052900000|2021-01-19 10:41:40|4118.3|4112.3|4117.4|4111.4|4118.3|4112.3|4117.4|4111.4|11
1611052910000|2021-01-19 10:41:50|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|2
1611052920000|2021-01-19 10:42:00|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1611052930000|2021-01-19 10:42:10|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.4|4111.4|4
1611052940000|2021-01-19 10:42:20|4117.4|4111.4|4117.9|4111.9|4117.9|4111.9|4117.4|4111.4|0
1611052960000|2021-01-19 10:42:40|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|0
1611052970000|2021-01-19 10:42:50|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.9|4111.9|3
1611052980000|2021-01-19 10:43:00|||||||||1
1611053000000|2021-01-19 10:43:20|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.4|4111.4|2
1611053010000|2021-01-19 10:43:30|||||||||6
1611053020000|2021-01-19 10:43:40|||||||||1
1611053030000|2021-01-19 10:43:50|||||||||2
1611053050000|2021-01-19 10:44:10|4118.3|4112.3|4117.4|4111.4|4118.3|4112.3|4117.4|4111.4|4
1611053070000|2021-01-19 10:44:30|||||||||2
1611053080000|2021-01-19 10:44:40|4116.9|4110.9|4116.4|4110.4|4116.9|4110.9|4116.4|4110.4|5
1611053090000|2021-01-19 10:44:50|||||||||3
1611053100000|2021-01-19 10:45:00|4115.9|4109.9|4114.9|4108.9|4115.9|4109.9|4113.9|4107.9|15
1611053110000|2021-01-19 10:45:10|4115.9|4109.9|4115.4|4109.4|4115.9|4109.9|4115.4|4109.4|1
1611053120000|2021-01-19 10:45:20|4115.9|4109.9|4114.9|4108.9|4116.4|4110.4|4114.4|4108.4|15
1611053140000|2021-01-19 10:45:40|4114.8|4108.8|4114.9|4108.9|4114.9|4108.9|4114.8|4108.8|0
1611053150000|2021-01-19 10:45:50|4115.3|4109.3|4115.9|4109.9|4115.9|4109.9|4115.3|4109.3|0
1611053160000|2021-01-19 10:46:00|4114.5|4108.5|4114.9|4108.9|4114.9|4108.9|4114.4|4108.4|7
1611053180000|2021-01-19 10:46:20|4114.8|4108.8|4114.9|4108.9|4115.4|4109.4|4114.8|4108.8|2
1611053190000|2021-01-19 10:46:30|4115.4|4109.4|4114.9|4108.9|4115.4|4109.4|4114.9|4108.9|4
1611053200000|2021-01-19 10:46:40|||||||||1
1611053210000|2021-01-19 10:46:50|4115.4|4109.4|4114.4|4108.4|4115.4|4109.4|4114.4|4108.4|1
1611053220000|2021-01-19 10:47:00|4114.9|4108.9|4114.9|4108.9|4115.3|4109.3|4114.9|4108.9|2
1611053230000|2021-01-19 10:47:10|4115.3|4109.3|4116.4|4110.4|4116.4|4110.4|4115.3|4109.3|14
1611053250000|2021-01-19 10:47:30|4115.9|4109.9|4115.4|4109.4|4115.9|4109.9|4115.4|4109.4|0
1611053260000|2021-01-19 10:47:40|||||||||3
1611053270000|2021-01-19 10:47:50|4115.3|4109.3|4113.3|4107.3|4115.3|4109.3|4113.3|4107.3|9
1611053280000|2021-01-19 10:48:00|||||||||2
1611053290000|2021-01-19 10:48:10|4113.8|4107.8|4112.8|4106.8|4113.8|4107.8|4111.8|4105.8|9
1611053300000|2021-01-19 10:48:20|||||||||2
1611053310000|2021-01-19 10:48:30|4113.3|4107.3|4115.3|4109.3|4115.3|4109.3|4113.3|4107.3|24
1611053320000|2021-01-19 10:48:40|||||||||1
1611053330000|2021-01-19 10:48:50|4113.8|4107.8|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|3
1611053340000|2021-01-19 10:49:00|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1611053350000|2021-01-19 10:49:10|4113.3|4107.3|4112.4|4106.4|4113.3|4107.3|4112.4|4106.4|3
1611053360000|2021-01-19 10:49:20|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1611053370000|2021-01-19 10:49:30|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4112.4|4106.4|2
1611053390000|2021-01-19 10:49:50|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|2
1611053400000|2021-01-19 10:50:00|4114.3|4108.3|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|1
1611053410000|2021-01-19 10:50:10|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|0
1611053430000|2021-01-19 10:50:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4
1611053440000|2021-01-19 10:50:40|4115.3|4109.3|4114.8|4108.8|4115.3|4109.3|4114.8|4108.8|1
1611053450000|2021-01-19 10:50:50|4115.4|4109.4|4115.3|4109.3|4115.4|4109.4|4114.8|4108.8|1
1611053460000|2021-01-19 10:51:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1611053470000|2021-01-19 10:51:10|4115.3|4109.3|4115.4|4109.4|4115.4|4109.4|4115.3|4109.3|14
1611053480000|2021-01-19 10:51:20|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|3
1611053490000|2021-01-19 10:51:30|4115.4|4109.4|4114.8|4108.8|4115.4|4109.4|4114.3|4108.3|35
1611053520000|2021-01-19 10:52:00|4114.3|4108.3|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|1
1611053530000|2021-01-19 10:52:10|4114.8|4108.8|4114.3|4108.3|4115.3|4109.3|4114.3|4108.3|3
1611053540000|2021-01-19 10:52:20|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4
1611053570000|2021-01-19 10:52:50|4114.3|4108.3|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|2
1611053580000|2021-01-19 10:53:00|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1611053590000|2021-01-19 10:53:10|4114.3|4108.3|4114.3|4108.3|4115.2|4109.2|4114.3|4108.3|2
1611053620000|2021-01-19 10:53:40|4113.3|4107.3|4112.7|4106.7|4113.3|4107.3|4112.7|4106.7|13
1611053630000|2021-01-19 10:53:50|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|1
1611053660000|2021-01-19 10:54:20|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|25
1611053670000|2021-01-19 10:54:30|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1611053710000|2021-01-19 10:55:10|4114|4108|4107.6|4101.6|4114|4108|4105.7|4099.7|70
1611053720000|2021-01-19 10:55:20|4108.1|4102.1|4107.7|4101.7|4108.1|4102.1|4107.6|4101.6|4
1611053730000|2021-01-19 10:55:30|4108.2|4102.2|4107.7|4101.7|4108.2|4102.2|4107.7|4101.7|9
1611053740000|2021-01-19 10:55:40|4107.2|4101.2|4106.2|4100.2|4107.2|4101.2|4105.3|4099.3|9
1611053750000|2021-01-19 10:55:50|4106.7|4100.7|4106.2|4100.2|4106.7|4100.7|4106.2|4100.2|2
1611053760000|2021-01-19 10:56:00|4106.7|4100.7|4106.7|4100.7|4107.7|4101.7|4106.7|4100.7|9
1611053770000|2021-01-19 10:56:10|4106.8|4100.8|4106.1|4100.1|4107.7|4101.7|4105.6|4099.6|17
1611053780000|2021-01-19 10:56:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|3
1611053790000|2021-01-19 10:56:30|4108.6|4102.6|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|3
1611053800000|2021-01-19 10:56:40|4110.1|4104.1|4110.4|4104.4|4111|4105|4109.5|4103.5|60
1611053810000|2021-01-19 10:56:50|4110.5|4104.5|4111.5|4105.5|4111.5|4105.5|4110.5|4104.5|4
1611053820000|2021-01-19 10:57:00|4111.9|4105.9|4113.5|4107.5|4113.5|4107.5|4111.9|4105.9|2
1611053830000|2021-01-19 10:57:10|4113.6|4107.6|4113.6|4107.6|4114.6|4108.6|4113.1|4107.1|17
1611053840000|2021-01-19 10:57:20|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|2
1611053850000|2021-01-19 10:57:30|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|1
1611053860000|2021-01-19 10:57:40|4113.4|4107.4|4113.5|4107.5|4113.5|4107.5|4113.4|4107.4|6
1611053870000|2021-01-19 10:57:50|4114|4108|4113.5|4107.5|4114|4108|4113.5|4107.5|3
1611053880000|2021-01-19 10:58:00|4114|4108|4113.5|4107.5|4114|4108|4113.5|4107.5|2
1611053890000|2021-01-19 10:58:10|4112.5|4106.5|4114.6|4108.6|4114.6|4108.6|4112.5|4106.5|7
1611053900000|2021-01-19 10:58:20|4114.1|4108.1|4112.6|4106.6|4114.6|4108.6|4112.6|4106.6|5
1611053910000|2021-01-19 10:58:30|4112.7|4106.7|4113.6|4107.6|4113.6|4107.6|4112.7|4106.7|2
1611053920000|2021-01-19 10:58:40|4113.7|4107.7|4113.6|4107.6|4113.7|4107.7|4113.6|4107.6|0
1611053930000|2021-01-19 10:58:50|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1611053970000|2021-01-19 10:59:30|4114.7|4108.7|4114.7|4108.7|4115.1|4109.1|4114.7|4108.7|7
1611053980000|2021-01-19 10:59:40|4115.1|4109.1|4114.6|4108.6|4115.1|4109.1|4114.6|4108.6|4
1611053990000|2021-01-19 10:59:50|4114.7|4108.7|4114.2|4108.2|4114.7|4108.7|4114.2|4108.2|0
1611054000000|2021-01-19 11:00:00|4114.7|4108.7|4115.1|4109.1|4115.1|4109.1|4114.6|4108.6|1
1611054050000|2021-01-19 11:00:50|4114.7|4108.7|4114.7|4108.7|4115.1|4109.1|4114.2|4108.2|9
1611054060000|2021-01-19 11:01:00|4115.2|4109.2|4114.7|4108.7|4115.2|4109.2|4114.6|4108.6|5
1611054070000|2021-01-19 11:01:10|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|0
1611054080000|2021-01-19 11:01:20|4114.2|4108.2|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|1
1611054100000|2021-01-19 11:01:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|0
1611054110000|2021-01-19 11:01:50|4115.1|4109.1|4115.1|4109.1|4115.2|4109.2|4115.1|4109.1|6
1611054120000|2021-01-19 11:02:00|4115.2|4109.2|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|8
1611054130000|2021-01-19 11:02:10|4117.1|4111.1|4120.6|4114.6|4122.1|4116.1|4117.1|4111.1|59
1611054140000|2021-01-19 11:02:20|4120.2|4114.2|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|1
1611054150000|2021-01-19 11:02:30|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|5
1611054160000|2021-01-19 11:02:40|4121.1|4115.1|4121.7|4115.7|4121.7|4115.7|4121.1|4115.1|1
1611054170000|2021-01-19 11:02:50|4121.6|4115.6|4121.7|4115.7|4122.1|4116.1|4121.6|4115.6|1
1611054180000|2021-01-19 11:03:00|4122.1|4116.1|4124.6|4118.6|4124.6|4118.6|4121.2|4115.2|18
1611054190000|2021-01-19 11:03:10|||||||||1
1611054200000|2021-01-19 11:03:20|4125|4119|4125.5|4119.5|4127.5|4121.5|4124.6|4118.6|12
1611054210000|2021-01-19 11:03:30|4125.6|4119.6|4127|4121|4127|4121|4125.5|4119.5|5
1611054220000|2021-01-19 11:03:40|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|3
1611054230000|2021-01-19 11:03:50|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|2
1611054240000|2021-01-19 11:04:00|4127|4121|4123.6|4117.6|4127|4121|4123.1|4117.1|14
1611054250000|2021-01-19 11:04:10|4123.2|4117.2|4122.6|4116.6|4123.2|4117.2|4122.6|4116.6|5
1611054270000|2021-01-19 11:04:30|4123.1|4117.1|4120.2|4114.2|4123.1|4117.1|4120.1|4114.1|29
1611054280000|2021-01-19 11:04:40|4120.1|4114.1|4120.6|4114.6|4121.1|4115.1|4120.1|4114.1|2
1611054300000|2021-01-19 11:05:00|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|3
1611054310000|2021-01-19 11:05:10|4121.5|4115.5|4120.6|4114.6|4121.5|4115.5|4120.6|4114.6|2
1611054330000|2021-01-19 11:05:30|4120.1|4114.1|4118.6|4112.6|4120.1|4114.1|4118.1|4112.1|9
1611054340000|2021-01-19 11:05:40|4118.5|4112.5|4117.5|4111.5|4118.5|4112.5|4117.5|4111.5|0
1611054350000|2021-01-19 11:05:50|4117.6|4111.6|4119.5|4113.5|4119.5|4113.5|4117.6|4111.6|0
1611054370000|2021-01-19 11:06:10|4119.1|4113.1|4119|4113|4119.1|4113.1|4119|4113|0
1611054380000|2021-01-19 11:06:20|4118.1|4112.1|4117.1|4111.1|4118.1|4112.1|4117.1|4111.1|8
1611054390000|2021-01-19 11:06:30|4116.9|4110.9|4115.1|4109.1|4116.9|4110.9|4115.1|4109.1|3
1611054400000|2021-01-19 11:06:40|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|5
1611054410000|2021-01-19 11:06:50|4113.7|4107.7|4114.6|4108.6|4114.6|4108.6|4113.7|4107.7|5
1611054420000|2021-01-19 11:07:00|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1611054430000|2021-01-19 11:07:10|4115|4109|4116.6|4110.6|4116.6|4110.6|4115|4109|17
1611054450000|2021-01-19 11:07:30|4117|4111|4118|4112|4118|4112|4117|4111|2
1611054460000|2021-01-19 11:07:40|4117.6|4111.6|4115.5|4109.5|4117.6|4111.6|4115.5|4109.5|13
1611054470000|2021-01-19 11:07:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|1
1611054480000|2021-01-19 11:08:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|2
1611054490000|2021-01-19 11:08:10|4116.5|4110.5|4117.5|4111.5|4117.5|4111.5|4116.5|4110.5|3
1611054520000|2021-01-19 11:08:40|4117|4111|4118|4112|4118|4112|4117|4111|2
1611054530000|2021-01-19 11:08:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|6
1611054540000|2021-01-19 11:09:00|4119|4113|4119.4|4113.4|4119.5|4113.5|4119|4113|0
1611054550000|2021-01-19 11:09:10|4119.9|4113.9|4118.5|4112.5|4119.9|4113.9|4118.5|4112.5|4
1611054560000|2021-01-19 11:09:20|||||||||1
1611054580000|2021-01-19 11:09:40|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|0
1611054590000|2021-01-19 11:09:50|4118.5|4112.5|4120|4114|4120|4114|4118.5|4112.5|2
1611054600000|2021-01-19 11:10:00|4119.5|4113.5|4120.6|4114.6|4120.6|4114.6|4119.5|4113.5|2
1611054620000|2021-01-19 11:10:20|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1611054630000|2021-01-19 11:10:30|4121.5|4115.5|4121.6|4115.6|4121.6|4115.6|4121.5|4115.5|0
1611054640000|2021-01-19 11:10:40|4122|4116|4122.1|4116.1|4122.6|4116.6|4122|4116|18
1611054650000|2021-01-19 11:10:50|4122.5|4116.5|4122.6|4116.6|4122.6|4116.6|4122.5|4116.5|2
1611054680000|2021-01-19 11:11:20|4122.1|4116.1|4122.6|4116.6|4123|4117|4122.1|4116.1|4
1611054720000|2021-01-19 11:12:00|4122.1|4116.1|4122.5|4116.5|4122.6|4116.6|4122.1|4116.1|1
1611054730000|2021-01-19 11:12:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|0
1611054740000|2021-01-19 11:12:20|4122.6|4116.6|4122.6|4116.6|4123|4117|4122.6|4116.6|3
1611054760000|2021-01-19 11:12:40|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|1
1611054790000|2021-01-19 11:13:10|4123|4117|4123.1|4117.1|4123.1|4117.1|4123|4117|14
1611054800000|2021-01-19 11:13:20|4123|4117|4123.1|4117.1|4123.1|4117.1|4123|4117|4
1611054810000|2021-01-19 11:13:30|4123|4117|4123|4117|4123|4117|4123|4117|19
1611054820000|2021-01-19 11:13:40|4122|4116|4123|4117|4123|4117|4122|4116|5
1611054840000|2021-01-19 11:14:00|4124|4118|4123.5|4117.5|4124|4118|4123.5|4117.5|15
1611054850000|2021-01-19 11:14:10|4124|4118|4123|4117|4124|4118|4123|4117|6
1611054860000|2021-01-19 11:14:20|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|0
1611054870000|2021-01-19 11:14:30|4124|4118|4124|4118|4124|4118|4123.6|4117.6|1
1611054880000|2021-01-19 11:14:40|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1611054890000|2021-01-19 11:14:50|4124|4118|4125|4119|4125.9|4119.9|4124|4118|6
1611054900000|2021-01-19 11:15:00|4126|4120|4126.5|4120.5|4126.5|4120.5|4126|4120|4
1611054910000|2021-01-19 11:15:10|4127|4121|4127|4121|4127|4121|4127|4121|0
1611054930000|2021-01-19 11:15:30|||||||||2
1611054950000|2021-01-19 11:15:50|4125.5|4119.5|4125.1|4119.1|4125.5|4119.5|4125.1|4119.1|3
1611054960000|2021-01-19 11:16:00|4125|4119|4125|4119|4125.5|4119.5|4125|4119|1
1611054970000|2021-01-19 11:16:10|||||||||1
1611054990000|2021-01-19 11:16:30|4125.1|4119.1|4125|4119|4125.1|4119.1|4125|4119|0
1611055000000|2021-01-19 11:16:40|4123.5|4117.5|4123.5|4117.5|4123.6|4117.6|4122.5|4116.5|6
1611055010000|2021-01-19 11:16:50|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|0
1611055020000|2021-01-19 11:17:00|4123.5|4117.5|4123.6|4117.6|4123.6|4117.6|4123.5|4117.5|1
1611055030000|2021-01-19 11:17:10|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|1
1611055050000|2021-01-19 11:17:30|4123|4117|4123|4117|4123|4117|4123|4117|0
1611055060000|2021-01-19 11:17:40|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123|4117|0
1611055070000|2021-01-19 11:17:50|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|1
1611055080000|2021-01-19 11:18:00|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|8
1611055100000|2021-01-19 11:18:20|4125|4119|4124.5|4118.5|4125|4119|4124|4118|2
1611055110000|2021-01-19 11:18:30|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|2
1611055120000|2021-01-19 11:18:40|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|1
1611055140000|2021-01-19 11:19:00|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|1
1611055150000|2021-01-19 11:19:10|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|3
1611055160000|2021-01-19 11:19:20|4122.2|4116.2|4122.6|4116.6|4122.6|4116.6|4122.2|4116.2|3
1611055170000|2021-01-19 11:19:30|4122.1|4116.1|4122.1|4116.1|4122.5|4116.5|4122.1|4116.1|0
1611055180000|2021-01-19 11:19:40|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1611055190000|2021-01-19 11:19:50|4121.1|4115.1|4120.1|4114.1|4121.1|4115.1|4119.6|4113.6|10
1611055200000|2021-01-19 11:20:00|4120.6|4114.6|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|0
1611055210000|2021-01-19 11:20:10|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|0
1611055220000|2021-01-19 11:20:20|4122|4116|4122.1|4116.1|4122.1|4116.1|4122|4116|1
1611055240000|2021-01-19 11:20:40|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|1
1611055260000|2021-01-19 11:21:00|4120.1|4114.1|4119.2|4113.2|4120.6|4114.6|4119.2|4113.2|7
1611055270000|2021-01-19 11:21:10|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.1|4112.1|2
1611055290000|2021-01-19 11:21:30|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1611055300000|2021-01-19 11:21:40|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|5
1611055310000|2021-01-19 11:21:50|4118.2|4112.2|4119.6|4113.6|4119.6|4113.6|4118.1|4112.1|1
1611055320000|2021-01-19 11:22:00|4120.1|4114.1|4119.6|4113.6|4120.1|4114.1|4119.6|4113.6|1
1611055330000|2021-01-19 11:22:10|4120.6|4114.6|4121.6|4115.6|4121.6|4115.6|4120.1|4114.1|3
1611055350000|2021-01-19 11:22:30|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|1
1611055360000|2021-01-19 11:22:40|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|0
1611055370000|2021-01-19 11:22:50|4123|4117|4123.1|4117.1|4123.1|4117.1|4123|4117|1
1611055380000|2021-01-19 11:23:00|4123.6|4117.6|4123.6|4117.6|4124.6|4118.6|4123.5|4117.5|6
1611055410000|2021-01-19 11:23:30|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611055420000|2021-01-19 11:23:40|4123.5|4117.5|4123.6|4117.6|4123.6|4117.6|4123.5|4117.5|0
1611055430000|2021-01-19 11:23:50|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611055440000|2021-01-19 11:24:00|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|0
1611055460000|2021-01-19 11:24:20|4124|4118|4123.1|4117.1|4124|4118|4123.1|4117.1|1
1611055470000|2021-01-19 11:24:30|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.1|4117.1|2
1611055490000|2021-01-19 11:24:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1611055510000|2021-01-19 11:25:10|||||||||3
1611055530000|2021-01-19 11:25:30|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1611055540000|2021-01-19 11:25:40|4124.6|4118.6|4126.1|4120.1|4126.1|4120.1|4124.6|4118.6|2
1611055550000|2021-01-19 11:25:50|4128|4122|4127.1|4121.1|4128|4122|4127.1|4121.1|19
1611055560000|2021-01-19 11:26:00|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|5
1611055570000|2021-01-19 11:26:10|4127.5|4121.5|4127.5|4121.5|4128|4122|4127.5|4121.5|4
1611055580000|2021-01-19 11:26:20|4127.1|4121.1|4126.5|4120.5|4127.1|4121.1|4126.5|4120.5|2
1611055590000|2021-01-19 11:26:30|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.5|4120.5|1
1611055600000|2021-01-19 11:26:40|4126.5|4120.5|4126.6|4120.6|4126.6|4120.6|4126.5|4120.5|0
1611055610000|2021-01-19 11:26:50|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1611055630000|2021-01-19 11:27:10|||||||||2
1611055640000|2021-01-19 11:27:20|4126.1|4120.1|4126.1|4120.1|4126.5|4120.5|4126.1|4120.1|4
1611055650000|2021-01-19 11:27:30|||||||||1
1611055660000|2021-01-19 11:27:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|1
1611055670000|2021-01-19 11:27:50|4127.1|4121.1|4126.5|4120.5|4127.1|4121.1|4126.1|4120.1|1
1611055680000|2021-01-19 11:28:00|4126.6|4120.6|4127.1|4121.1|4127.5|4121.5|4126.5|4120.5|9
1611055690000|2021-01-19 11:28:10|4127.5|4121.5|4127.5|4121.5|4127.6|4121.6|4127.5|4121.5|0
1611055700000|2021-01-19 11:28:20|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|2
1611055710000|2021-01-19 11:28:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1611055720000|2021-01-19 11:28:40|||||||||1
1611055730000|2021-01-19 11:28:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1611055740000|2021-01-19 11:29:00|4126.6|4120.6|4126.5|4120.5|4126.6|4120.6|4126.5|4120.5|2
1611055760000|2021-01-19 11:29:20|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1611055770000|2021-01-19 11:29:30|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|6
1611055780000|2021-01-19 11:29:40|4127|4121|4127.1|4121.1|4127.1|4121.1|4126.5|4120.5|3
1611055800000|2021-01-19 11:30:00|4127.5|4121.5|4128.1|4122.1|4128.1|4122.1|4127.5|4121.5|1
1611055810000|2021-01-19 11:30:10|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1611055820000|2021-01-19 11:30:20|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1611055830000|2021-01-19 11:30:30|||||||||2
1611055840000|2021-01-19 11:30:40|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|0
1611055850000|2021-01-19 11:30:50|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.1|4121.1|7
1611055860000|2021-01-19 11:31:00|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|0
1611055870000|2021-01-19 11:31:10|||||||||1
1611055880000|2021-01-19 11:31:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1611055910000|2021-01-19 11:31:50|||||||||1
1611055920000|2021-01-19 11:32:00|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4
1611055930000|2021-01-19 11:32:10|4127.5|4121.5|4128.1|4122.1|4128.1|4122.1|4127.5|4121.5|0
1611055940000|2021-01-19 11:32:20|4127.5|4121.5|4128|4122|4128.1|4122.1|4127.5|4121.5|1
1611055950000|2021-01-19 11:32:30|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|0
1611055960000|2021-01-19 11:32:40|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1611055970000|2021-01-19 11:32:50|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1611055980000|2021-01-19 11:33:00|||||||||1
1611055990000|2021-01-19 11:33:10|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|1
1611056000000|2021-01-19 11:33:20|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|0
1611056010000|2021-01-19 11:33:30|4127.5|4121.5|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|0
1611056020000|2021-01-19 11:33:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|3
1611056030000|2021-01-19 11:33:50|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|3
1611056040000|2021-01-19 11:34:00|4127.5|4121.5|4127.1|4121.1|4127.5|4121.5|4127|4121|4
1611056080000|2021-01-19 11:34:40|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|1
1611056090000|2021-01-19 11:34:50|||||||||1
1611056100000|2021-01-19 11:35:00|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1611056110000|2021-01-19 11:35:10|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|10
1611056130000|2021-01-19 11:35:30|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|0
1611056150000|2021-01-19 11:35:50|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|4
1611056160000|2021-01-19 11:36:00|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|5
1611056180000|2021-01-19 11:36:20|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1611056190000|2021-01-19 11:36:30|4122.1|4116.1|4122.6|4116.6|4123.1|4117.1|4122.1|4116.1|2
1611056200000|2021-01-19 11:36:40|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|6
1611056210000|2021-01-19 11:36:50|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|1
1611056220000|2021-01-19 11:37:00|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.2|4117.2|2
1611056230000|2021-01-19 11:37:10|4124.5|4118.5|4125.6|4119.6|4125.6|4119.6|4124.5|4118.5|4
1611056240000|2021-01-19 11:37:20|4126.1|4120.1|4126.1|4120.1|4126.5|4120.5|4126.1|4120.1|0
1611056250000|2021-01-19 11:37:30|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|3
1611056260000|2021-01-19 11:37:40|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|1
1611056270000|2021-01-19 11:37:50|||||||||1
1611056300000|2021-01-19 11:38:20|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|2
1611056320000|2021-01-19 11:38:40|4126.5|4120.5|4126.5|4120.5|4126.6|4120.6|4126.1|4120.1|0
1611056330000|2021-01-19 11:38:50|4126.6|4120.6|4125.6|4119.6|4126.6|4120.6|4125.6|4119.6|3
1611056340000|2021-01-19 11:39:00|4125.5|4119.5|4125.6|4119.6|4125.6|4119.6|4125.5|4119.5|0
1611056370000|2021-01-19 11:39:30|||||||||1
1611056390000|2021-01-19 11:39:50|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|1
1611056400000|2021-01-19 11:40:00|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|2
1611056410000|2021-01-19 11:40:10|4126.5|4120.5|4126.6|4120.6|4126.6|4120.6|4126.5|4120.5|1
1611056500000|2021-01-19 11:41:40|4127.1|4121.1|4128.1|4122.1|4128.1|4122.1|4127.1|4121.1|9
1611056550000|2021-01-19 11:42:30|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|3
1611056590000|2021-01-19 11:43:10|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|0
1611056620000|2021-01-19 11:43:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|6
1611056630000|2021-01-19 11:43:50|4129.6|4123.6|4131.1|4125.1|4132.1|4126.1|4129.6|4123.6|27
1611056640000|2021-01-19 11:44:00|4131|4125|4133.1|4127.1|4133.1|4127.1|4131|4125|67
1611056650000|2021-01-19 11:44:10|||||||||6
1611056660000|2021-01-19 11:44:20|4133.5|4127.5|4133.6|4127.6|4133.6|4127.6|4133.5|4127.5|5
1611056670000|2021-01-19 11:44:30|4133.5|4127.5|4133.1|4127.1|4134|4128|4133.1|4127.1|3
1611056700000|2021-01-19 11:45:00|||||||||1
1611056720000|2021-01-19 11:45:20|||||||||1
1611056730000|2021-01-19 11:45:30|4131.6|4125.6|4129.6|4123.6|4131.6|4125.6|4129.6|4123.6|6
1611056740000|2021-01-19 11:45:40|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|2
1611056750000|2021-01-19 11:45:50|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|1
1611056760000|2021-01-19 11:46:00|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|1
1611056770000|2021-01-19 11:46:10|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1611056780000|2021-01-19 11:46:20|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|1
1611056790000|2021-01-19 11:46:30|4129|4123|4129.1|4123.1|4129.1|4123.1|4129|4123|11
1611056800000|2021-01-19 11:46:40|4129|4123|4129.1|4123.1|4129.1|4123.1|4129|4123|14
1611056810000|2021-01-19 11:46:50|4128.2|4122.2|4127.1|4121.1|4128.2|4122.2|4127.1|4121.1|2
1611056820000|2021-01-19 11:47:00|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.2|4122.2|2
1611056830000|2021-01-19 11:47:10|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.2|4122.2|2
1611056840000|2021-01-19 11:47:20|4129.5|4123.5|4129.6|4123.6|4129.6|4123.6|4129.5|4123.5|1
1611056850000|2021-01-19 11:47:30|||||||||1
1611056860000|2021-01-19 11:47:40|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|2
1611056870000|2021-01-19 11:47:50|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|0
1611056880000|2021-01-19 11:48:00|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|1
1611056900000|2021-01-19 11:48:20|4130.1|4124.1|4130.6|4124.6|4130.6|4124.6|4130.1|4124.1|3
1611056910000|2021-01-19 11:48:30|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1611056930000|2021-01-19 11:48:50|4130.5|4124.5|4130.6|4124.6|4130.6|4124.6|4130.1|4124.1|0
1611056940000|2021-01-19 11:49:00|4129.5|4123.5|4129.6|4123.6|4129.6|4123.6|4129.5|4123.5|2
1611056950000|2021-01-19 11:49:10|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|2
1611056960000|2021-01-19 11:49:20|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1611056970000|2021-01-19 11:49:30|4130.1|4124.1|4130.2|4124.2|4130.2|4124.2|4130.1|4124.1|0
1611056980000|2021-01-19 11:49:40|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|2
1611056990000|2021-01-19 11:49:50|4130.1|4124.1|4130.7|4124.7|4130.7|4124.7|4130.1|4124.1|2
1611057000000|2021-01-19 11:50:00|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1611057010000|2021-01-19 11:50:10|4130.2|4124.2|4131.2|4125.2|4131.2|4125.2|4130.2|4124.2|2
1611057030000|2021-01-19 11:50:30|||||||||1
1611057040000|2021-01-19 11:50:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611057050000|2021-01-19 11:50:50|||||||||1
1611057060000|2021-01-19 11:51:00|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|1
1611057070000|2021-01-19 11:51:10|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|3
1611057080000|2021-01-19 11:51:20|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1611057090000|2021-01-19 11:51:30|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|2
1611057100000|2021-01-19 11:51:40|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1611057110000|2021-01-19 11:51:50|4130.1|4124.1|4129.2|4123.2|4130.1|4124.1|4129.2|4123.2|1
1611057120000|2021-01-19 11:52:00|4129.6|4123.6|4129.2|4123.2|4129.6|4123.6|4129.2|4123.2|1
1611057130000|2021-01-19 11:52:10|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|9
1611057140000|2021-01-19 11:52:20|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|1
1611057150000|2021-01-19 11:52:30|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1611057160000|2021-01-19 11:52:40|4130.2|4124.2|4130.6|4124.6|4130.6|4124.6|4130.2|4124.2|1
1611057170000|2021-01-19 11:52:50|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|0
1611057180000|2021-01-19 11:53:00|||||||||1
1611057190000|2021-01-19 11:53:10|4130.2|4124.2|4130.6|4124.6|4130.6|4124.6|4130.2|4124.2|1
1611057200000|2021-01-19 11:53:20|||||||||1
1611057220000|2021-01-19 11:53:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611057240000|2021-01-19 11:54:00|4130.6|4124.6|4130.2|4124.2|4130.6|4124.6|4130.1|4124.1|1
1611057260000|2021-01-19 11:54:20|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1611057270000|2021-01-19 11:54:30|4130.2|4124.2|4130.6|4124.6|4130.6|4124.6|4130.2|4124.2|0
1611057280000|2021-01-19 11:54:40|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|15
1611057290000|2021-01-19 11:54:50|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|1
1611057310000|2021-01-19 11:55:10|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4131.1|4125.1|2
1611057320000|2021-01-19 11:55:20|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611057330000|2021-01-19 11:55:30|4130.7|4124.7|4130.6|4124.6|4130.7|4124.7|4130.6|4124.6|1
1611057360000|2021-01-19 11:56:00|4130.2|4124.2|4129.1|4123.1|4130.6|4124.6|4129.1|4123.1|3
1611057370000|2021-01-19 11:56:10|4129.2|4123.2|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|1
1611057380000|2021-01-19 11:56:20|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|1
1611057390000|2021-01-19 11:56:30|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|1
1611057400000|2021-01-19 11:56:40|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1611057410000|2021-01-19 11:56:50|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|0
1611057420000|2021-01-19 11:57:00|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1611057430000|2021-01-19 11:57:10|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|2
1611057450000|2021-01-19 11:57:30|4130.5|4124.5|4131.1|4125.1|4131.1|4125.1|4130.2|4124.2|1
1611057470000|2021-01-19 11:57:50|4130.7|4124.7|4130.6|4124.6|4130.7|4124.7|4130.6|4124.6|0
1611057530000|2021-01-19 11:58:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1611057540000|2021-01-19 11:59:00|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|0
1611057550000|2021-01-19 11:59:10|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611057560000|2021-01-19 11:59:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|3
1611057580000|2021-01-19 11:59:40|4130.7|4124.7|4131.7|4125.7|4131.7|4125.7|4130.6|4124.6|6
1611057590000|2021-01-19 11:59:50|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1611057600000|2021-01-19 12:00:00|4132.1|4126.1|4131.7|4125.7|4132.1|4126.1|4131.7|4125.7|2
1611057620000|2021-01-19 12:00:20|4132.2|4126.2|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|6
1611057640000|2021-01-19 12:00:40|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1611057650000|2021-01-19 12:00:50|4132.2|4126.2|4132.1|4126.1|4132.2|4126.2|4132.1|4126.1|0
1611057660000|2021-01-19 12:01:00|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|1
1611057670000|2021-01-19 12:01:10|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|2
1611057680000|2021-01-19 12:01:20|4132.2|4126.2|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|2
1611057690000|2021-01-19 12:01:30|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|0
1611057700000|2021-01-19 12:01:40|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|1
1611057710000|2021-01-19 12:01:50|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1611057720000|2021-01-19 12:02:00|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|1
1611057730000|2021-01-19 12:02:10|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1611057740000|2021-01-19 12:02:20|4132|4126|4131.5|4125.5|4132|4126|4130.6|4124.6|14
1611057750000|2021-01-19 12:02:30|4131.1|4125.1|4131.5|4125.5|4131.5|4125.5|4131.1|4125.1|1
1611057760000|2021-01-19 12:02:40|||||||||1
1611057770000|2021-01-19 12:02:50|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|3
1611057780000|2021-01-19 12:03:00|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.5|4125.5|2
1611057790000|2021-01-19 12:03:10|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4132.1|4126.1|5
1611057800000|2021-01-19 12:03:20|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|1
1611057810000|2021-01-19 12:03:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611057830000|2021-01-19 12:03:50|4131|4125|4129.5|4123.5|4131|4125|4129.1|4123.1|8
1611057840000|2021-01-19 12:04:00|4129.1|4123.1|4130.5|4124.5|4130.5|4124.5|4129|4123|3
1611057850000|2021-01-19 12:04:10|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|0
1611057860000|2021-01-19 12:04:20|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|1
1611057880000|2021-01-19 12:04:40|4130.1|4124.1|4129.5|4123.5|4130.1|4124.1|4129.5|4123.5|1
1611057900000|2021-01-19 12:05:00|4130.5|4124.5|4130.1|4124.1|4130.5|4124.5|4129.5|4123.5|9
1611057910000|2021-01-19 12:05:10|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1611057930000|2021-01-19 12:05:30|4130.1|4124.1|4130.5|4124.5|4130.6|4124.6|4130.1|4124.1|1
1611057940000|2021-01-19 12:05:40|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|1
1611057960000|2021-01-19 12:06:00|4130.6|4124.6|4130.5|4124.5|4130.6|4124.6|4130.5|4124.5|0
1611057970000|2021-01-19 12:06:10|4130.6|4124.6|4131.5|4125.5|4131.5|4125.5|4130.5|4124.5|3
1611057980000|2021-01-19 12:06:20|4131.1|4125.1|4131.5|4125.5|4131.5|4125.5|4131.1|4125.1|1
1611057990000|2021-01-19 12:06:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611058000000|2021-01-19 12:06:40|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1611058020000|2021-01-19 12:07:00|4130.1|4124.1|4130.5|4124.5|4130.5|4124.5|4129.5|4123.5|3
1611058030000|2021-01-19 12:07:10|||||||||2
1611058060000|2021-01-19 12:07:40|4130.1|4124.1|4129.5|4123.5|4130.1|4124.1|4129.5|4123.5|1
1611058080000|2021-01-19 12:08:00|4130.4|4124.4|4130.5|4124.5|4130.5|4124.5|4130.4|4124.4|16
1611058090000|2021-01-19 12:08:10|4131|4125|4131|4125|4131|4125|4131|4125|1
1611058120000|2021-01-19 12:08:40|4131.5|4125.5|4131.5|4125.5|4132|4126|4131.5|4125.5|7
1611058150000|2021-01-19 12:09:10|4131.4|4125.4|4131.4|4125.4|4131.5|4125.5|4131.4|4125.4|2
1611058160000|2021-01-19 12:09:20|||||||||1
1611058170000|2021-01-19 12:09:30|4132.9|4126.9|4136.3|4130.3|4136.8|4130.8|4132.9|4126.9|39
1611058180000|2021-01-19 12:09:40|4135.3|4129.3|4134.4|4128.4|4135.3|4129.3|4134.4|4128.4|3
1611058190000|2021-01-19 12:09:50|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|5
1611058200000|2021-01-19 12:10:00|4135.9|4129.9|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|7
1611058210000|2021-01-19 12:10:10|4135.4|4129.4|4134.4|4128.4|4135.4|4129.4|4134.4|4128.4|3
1611058220000|2021-01-19 12:10:20|4134|4128|4133.9|4127.9|4134|4128|4133.9|4127.9|0
1611058240000|2021-01-19 12:10:40|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|2
1611058250000|2021-01-19 12:10:50|4134.9|4128.9|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|0
1611058260000|2021-01-19 12:11:00|4134.9|4128.9|4134.4|4128.4|4135|4129|4134|4128|4
1611058270000|2021-01-19 12:11:10|4134.9|4128.9|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|2
1611058280000|2021-01-19 12:11:20|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1611058310000|2021-01-19 12:11:50|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134|4128|3
1611058320000|2021-01-19 12:12:00|4134.9|4128.9|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|8
1611058350000|2021-01-19 12:12:30|||||||||2
1611058370000|2021-01-19 12:12:50|4133.9|4127.9|4134.9|4128.9|4134.9|4128.9|4133.9|4127.9|2
1611058380000|2021-01-19 12:13:00|4134.4|4128.4|4135.4|4129.4|4136.3|4130.3|4134.4|4128.4|34
1611058400000|2021-01-19 12:13:20|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|2
1611058410000|2021-01-19 12:13:30|4136.8|4130.8|4136.4|4130.4|4136.8|4130.8|4136.4|4130.4|2
1611058420000|2021-01-19 12:13:40|4135.4|4129.4|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|3
1611058430000|2021-01-19 12:13:50|4136.3|4130.3|4136.4|4130.4|4136.4|4130.4|4136.3|4130.3|2
1611058440000|2021-01-19 12:14:00|4136.3|4130.3|4136.8|4130.8|4136.8|4130.8|4135.9|4129.9|3
1611058450000|2021-01-19 12:14:10|4136.4|4130.4|4136.4|4130.4|4136.8|4130.8|4136.3|4130.3|2
1611058460000|2021-01-19 12:14:20|4136.8|4130.8|4136.4|4130.4|4136.8|4130.8|4136.4|4130.4|3
1611058480000|2021-01-19 12:14:40|4136.8|4130.8|4136.4|4130.4|4136.8|4130.8|4136.4|4130.4|0
1611058500000|2021-01-19 12:15:00|4136.8|4130.8|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|3
1611058510000|2021-01-19 12:15:10|||||||||5
1611058550000|2021-01-19 12:15:50|4136.9|4130.9|4137.3|4131.3|4137.3|4131.3|4136.9|4130.9|1
1611058570000|2021-01-19 12:16:10|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1611058580000|2021-01-19 12:16:20|||||||||1
1611058590000|2021-01-19 12:16:30|||||||||2
1611058610000|2021-01-19 12:16:50|4134.5|4128.5|4134.4|4128.4|4134.5|4128.5|4134.4|4128.4|2
1611058620000|2021-01-19 12:17:00|4135.4|4129.4|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|5
1611058630000|2021-01-19 12:17:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1611058640000|2021-01-19 12:17:20|||||||||1
1611058660000|2021-01-19 12:17:40|4135|4129|4135|4129|4135|4129|4135|4129|1
1611058670000|2021-01-19 12:17:50|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|2
1611058720000|2021-01-19 12:18:40|4134|4128|4134.4|4128.4|4134.4|4128.4|4134|4128|3
1611058730000|2021-01-19 12:18:50|4134|4128|4134.9|4128.9|4134.9|4128.9|4134|4128|1
1611058740000|2021-01-19 12:19:00|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4133.4|4127.4|12
1611058760000|2021-01-19 12:19:20|4134|4128|4134|4128|4134|4128|4134|4128|0
1611058770000|2021-01-19 12:19:30|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1611058780000|2021-01-19 12:19:40|||||||||1
1611058790000|2021-01-19 12:19:50|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133|4127|3
1611058800000|2021-01-19 12:20:00|4133|4127|4133.4|4127.4|4133.9|4127.9|4133|4127|3
1611058820000|2021-01-19 12:20:20|4130.8|4124.8|4127.8|4121.8|4130.8|4124.8|4127|4121|74
1611058830000|2021-01-19 12:20:30|4127.9|4121.9|4126.5|4120.5|4128.9|4122.9|4126.5|4120.5|16
1611058840000|2021-01-19 12:20:40|4127|4121|4127|4121|4127|4121|4126.5|4120.5|4
1611058850000|2021-01-19 12:20:50|||||||||5
1611058860000|2021-01-19 12:21:00|4126.9|4120.9|4128.9|4122.9|4128.9|4122.9|4126.9|4120.9|17
1611058870000|2021-01-19 12:21:10|4129.8|4123.8|4130.9|4124.9|4130.9|4124.9|4129.8|4123.8|10
1611058880000|2021-01-19 12:21:20|4131.8|4125.8|4130.9|4124.9|4131.8|4125.8|4130.3|4124.3|6
1611058890000|2021-01-19 12:21:30|4130.4|4124.4|4129.3|4123.3|4130.4|4124.4|4129.3|4123.3|1
1611058900000|2021-01-19 12:21:40|4129.4|4123.4|4129.3|4123.3|4129.4|4123.4|4129.3|4123.3|0
1611058910000|2021-01-19 12:21:50|4129.8|4123.8|4129.3|4123.3|4129.8|4123.8|4129.3|4123.3|0
1611058920000|2021-01-19 12:22:00|||||||||1
1611058940000|2021-01-19 12:22:20|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1611058950000|2021-01-19 12:22:30|4129.9|4123.9|4130.4|4124.4|4130.9|4124.9|4129.9|4123.9|3
1611058960000|2021-01-19 12:22:40|4130.8|4124.8|4130.3|4124.3|4130.8|4124.8|4129.9|4123.9|4
1611058980000|2021-01-19 12:23:00|4130.4|4124.4|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|0
1611059010000|2021-01-19 12:23:30|4129.8|4123.8|4129.4|4123.4|4129.9|4123.9|4129.3|4123.3|1
1611059020000|2021-01-19 12:23:40|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1611059030000|2021-01-19 12:23:50|4128.8|4122.8|4128.4|4122.4|4128.8|4122.8|4127.9|4121.9|4
1611059050000|2021-01-19 12:24:10|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1611059060000|2021-01-19 12:24:20|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|0
1611059070000|2021-01-19 12:24:30|4129.3|4123.3|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|0
1611059080000|2021-01-19 12:24:40|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.8|4122.8|1
1611059090000|2021-01-19 12:24:50|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|1
1611059100000|2021-01-19 12:25:00|4129.3|4123.3|4130.3|4124.3|4130.3|4124.3|4129.3|4123.3|6
1611059110000|2021-01-19 12:25:10|4129.9|4123.9|4129.3|4123.3|4130.3|4124.3|4129.3|4123.3|3
1611059120000|2021-01-19 12:25:20|4129.8|4123.8|4129.3|4123.3|4129.8|4123.8|4128.9|4122.9|3
1611059130000|2021-01-19 12:25:30|4128.9|4122.9|4128.8|4122.8|4128.9|4122.9|4128.8|4122.8|3
1611059140000|2021-01-19 12:25:40|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1611059150000|2021-01-19 12:25:50|4128.3|4122.3|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|2
1611059170000|2021-01-19 12:26:10|||||||||2
1611059180000|2021-01-19 12:26:20|4126.9|4120.9|4126.4|4120.4|4126.9|4120.9|4126.4|4120.4|3
1611059190000|2021-01-19 12:26:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1611059200000|2021-01-19 12:26:40|4119.3|4113.3|4119.5|4113.5|4119.9|4113.9|4119.3|4113.3|38
1611059210000|2021-01-19 12:26:50|4120|4114|4122.4|4116.4|4122.4|4116.4|4120|4114|2
1611059220000|2021-01-19 12:27:00|4123|4117|4123.4|4117.4|4123.4|4117.4|4122.9|4116.9|3
1611059230000|2021-01-19 12:27:10|4123.9|4117.9|4122.4|4116.4|4124.3|4118.3|4122.4|4116.4|6
1611059250000|2021-01-19 12:27:30|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|0
1611059260000|2021-01-19 12:27:40|4122.9|4116.9|4122.9|4116.9|4123|4117|4122.9|4116.9|0
1611059270000|2021-01-19 12:27:50|4123|4117|4123|4117|4123|4117|4123|4117|0
1611059280000|2021-01-19 12:28:00|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1611059290000|2021-01-19 12:28:10|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|9
1611059300000|2021-01-19 12:28:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|0
1611059310000|2021-01-19 12:28:30|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1611059350000|2021-01-19 12:29:10|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4123.9|4117.9|10
1611059360000|2021-01-19 12:29:20|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|0
1611059370000|2021-01-19 12:29:30|4122.4|4116.4|4122.5|4116.5|4122.5|4116.5|4122.4|4116.4|6
1611059380000|2021-01-19 12:29:40|4122.9|4116.9|4122.9|4116.9|4123|4117|4122.9|4116.9|2
1611059390000|2021-01-19 12:29:50|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1611059400000|2021-01-19 12:30:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1611059410000|2021-01-19 12:30:10|4121.9|4115.9|4121.5|4115.5|4121.9|4115.9|4121.5|4115.5|1
1611059420000|2021-01-19 12:30:20|4120.9|4114.9|4121|4115|4121|4115|4120.9|4114.9|1
1611059430000|2021-01-19 12:30:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|3
1611059440000|2021-01-19 12:30:40|4119|4113|4117|4111|4119|4113|4117|4111|9
1611059450000|2021-01-19 12:30:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|2
1611059460000|2021-01-19 12:31:00|4117|4111|4117|4111|4117|4111|4117|4111|8
1611059470000|2021-01-19 12:31:10|4116|4110|4116|4110|4116|4110|4116|4110|32
1611059480000|2021-01-19 12:31:20|||||||||10
1611059490000|2021-01-19 12:31:30|4116.1|4110.1|4115.5|4109.5|4116.1|4110.1|4115.5|4109.5|2
1611059500000|2021-01-19 12:31:40|4116|4110|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|2
1611059510000|2021-01-19 12:31:50|4115.1|4109.1|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|1
1611059520000|2021-01-19 12:32:00|4116.1|4110.1|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|3
1611059530000|2021-01-19 12:32:10|4116.1|4110.1|4115.7|4109.7|4116.1|4110.1|4115.5|4109.5|4
1611059540000|2021-01-19 12:32:20|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1611059550000|2021-01-19 12:32:30|4116|4110|4115.6|4109.6|4116|4110|4115.1|4109.1|2
1611059560000|2021-01-19 12:32:40|4116|4110|4116.1|4110.1|4116.1|4110.1|4116|4110|0
1611059570000|2021-01-19 12:32:50|||||||||2
1611059580000|2021-01-19 12:33:00|4116|4110|4116.1|4110.1|4116.1|4110.1|4116|4110|4
1611059590000|2021-01-19 12:33:10|4115.1|4109.1|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|10
1611059600000|2021-01-19 12:33:20|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|0
1611059610000|2021-01-19 12:33:30|4115|4109|4116.1|4110.1|4116.1|4110.1|4115|4109|4
1611059620000|2021-01-19 12:33:40|||||||||20
1611059630000|2021-01-19 12:33:50|4115.6|4109.6|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|8
1611059650000|2021-01-19 12:34:10|4117.9|4111.9|4117.5|4111.5|4117.9|4111.9|4117.5|4111.5|3
1611059680000|2021-01-19 12:34:40|4117.9|4111.9|4117.5|4111.5|4117.9|4111.9|4117.5|4111.5|1
1611059700000|2021-01-19 12:35:00|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|2
1611059710000|2021-01-19 12:35:10|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|4
1611059720000|2021-01-19 12:35:20|4117.4|4111.4|4114|4108|4117.4|4111.4|4114|4108|40
1611059730000|2021-01-19 12:35:30|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|3
1611059740000|2021-01-19 12:35:40|||||||||2
1611059750000|2021-01-19 12:35:50|4115|4109|4114.5|4108.5|4115|4109|4114.5|4108.5|0
1611059760000|2021-01-19 12:36:00|4115|4109|4115|4109|4115|4109|4115|4109|0
1611059770000|2021-01-19 12:36:10|||||||||3
1611059780000|2021-01-19 12:36:20|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|5
1611059810000|2021-01-19 12:36:50|4115.4|4109.4|4115|4109|4115.4|4109.4|4115|4109|1
1611059820000|2021-01-19 12:37:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|2
1611059840000|2021-01-19 12:37:20|4116|4110|4116|4110|4116|4110|4116|4110|0
1611059850000|2021-01-19 12:37:30|4116.1|4110.1|4116|4110|4116.1|4110.1|4116|4110|2
1611059860000|2021-01-19 12:37:40|||||||||2
1611059870000|2021-01-19 12:37:50|4114.5|4108.5|4114.5|4108.5|4115|4109|4114.5|4108.5|1
1611059880000|2021-01-19 12:38:00|4115|4109|4115|4109|4115|4109|4115|4109|1
1611059890000|2021-01-19 12:38:10|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|0
1611059910000|2021-01-19 12:38:30|4116.1|4110.1|4114.5|4108.5|4116.1|4110.1|4114.5|4108.5|1
1611059920000|2021-01-19 12:38:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|0
1611059930000|2021-01-19 12:38:50|4115|4109|4115|4109|4115|4109|4115|4109|0
1611059940000|2021-01-19 12:39:00|4114.1|4108.1|4111.5|4105.5|4114.1|4108.1|4111.5|4105.5|5
1611059960000|2021-01-19 12:39:20|4112|4106|4112.5|4106.5|4112.5|4106.5|4112|4106|0
1611059970000|2021-01-19 12:39:30|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|3
1611059980000|2021-01-19 12:39:40|4111.6|4105.6|4112.6|4106.6|4113|4107|4111.6|4105.6|3
1611059990000|2021-01-19 12:39:50|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1611060010000|2021-01-19 12:40:10|||||||||1
1611060040000|2021-01-19 12:40:40|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|14
1611060050000|2021-01-19 12:40:50|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|13
1611060060000|2021-01-19 12:41:00|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|3
1611060070000|2021-01-19 12:41:10|4112.1|4106.1|4112|4106|4112.1|4106.1|4112|4106|1
1611060080000|2021-01-19 12:41:20|4112.5|4106.5|4112.5|4106.5|4113|4107|4112.5|4106.5|3
1611060110000|2021-01-19 12:41:50|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|1
1611060150000|2021-01-19 12:42:30|4112|4106|4112|4106|4112.1|4106.1|4112|4106|0
1611060160000|2021-01-19 12:42:40|4112.4|4106.4|4109|4103|4112.4|4106.4|4109|4103|13
1611060170000|2021-01-19 12:42:50|4109.9|4103.9|4109.5|4103.5|4110|4104|4109.5|4103.5|4
1611060180000|2021-01-19 12:43:00|4109.9|4103.9|4109.5|4103.5|4109.9|4103.9|4109.5|4103.5|2
1611060190000|2021-01-19 12:43:10|4110|4104|4109.5|4103.5|4110|4104|4109|4103|3
1611060200000|2021-01-19 12:43:20|4109|4103|4109.5|4103.5|4109.5|4103.5|4109|4103|1
1611060210000|2021-01-19 12:43:30|4109.1|4103.1|4108.1|4102.1|4109.1|4103.1|4108|4102|2
1611060220000|2021-01-19 12:43:40|4107.6|4101.6|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|6
1611060230000|2021-01-19 12:43:50|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4
1611060240000|2021-01-19 12:44:00|4106.6|4100.6|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|10
1611060250000|2021-01-19 12:44:10|4105.6|4099.6|4106.1|4100.1|4106.1|4100.1|4105.6|4099.6|8
1611060260000|2021-01-19 12:44:20|4106.5|4100.5|4106.5|4100.5|4107|4101|4106.5|4100.5|2
1611060270000|2021-01-19 12:44:30|4106.6|4100.6|4107|4101|4107|4101|4106.5|4100.5|0
1611060290000|2021-01-19 12:44:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1611060300000|2021-01-19 12:45:00|4106.1|4100.1|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|30
1611060310000|2021-01-19 12:45:10|4106|4100|4105.5|4099.5|4106|4100|4105|4099|5
1611060320000|2021-01-19 12:45:20|4105.1|4099.1|4105.6|4099.6|4106.1|4100.1|4105.1|4099.1|5
1611060330000|2021-01-19 12:45:30|4106|4100|4106.1|4100.1|4106.1|4100.1|4105.6|4099.6|8
1611060340000|2021-01-19 12:45:40|4106.5|4100.5|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|0
1611060360000|2021-01-19 12:46:00|4106.6|4100.6|4106.5|4100.5|4107|4101|4106.1|4100.1|3
1611060370000|2021-01-19 12:46:10|4107|4101|4105.6|4099.6|4107|4101|4105.6|4099.6|3
1611060380000|2021-01-19 12:46:20|4105.5|4099.5|4106|4100|4106.1|4100.1|4105.5|4099.5|3
1611060390000|2021-01-19 12:46:30|4105.5|4099.5|4101.5|4095.5|4105.6|4099.6|4100.1|4094.1|15
1611060400000|2021-01-19 12:46:40|4101|4095|4102.1|4096.1|4102.6|4096.6|4101|4095|14
1611060410000|2021-01-19 12:46:50|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.1|4095.1|8
1611060420000|2021-01-19 12:47:00|4102|4096|4102.6|4096.6|4103.1|4097.1|4102|4096|5
1611060430000|2021-01-19 12:47:10|4101.6|4095.6|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|2
1611060440000|2021-01-19 12:47:20|||||||||1
1611060450000|2021-01-19 12:47:30|4103.5|4097.5|4102.6|4096.6|4103.5|4097.5|4102.6|4096.6|3
1611060460000|2021-01-19 12:47:40|4103|4097|4103.5|4097.5|4103.6|4097.6|4103|4097|0
1611060470000|2021-01-19 12:47:50|4103.1|4097.1|4104.1|4098.1|4104.1|4098.1|4103.1|4097.1|2
1611060480000|2021-01-19 12:48:00|4103.1|4097.1|4104.1|4098.1|4104.1|4098.1|4103.1|4097.1|8
1611060490000|2021-01-19 12:48:10|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|1
1611060500000|2021-01-19 12:48:20|4102.5|4096.5|4102.1|4096.1|4102.5|4096.5|4102.1|4096.1|5
1611060510000|2021-01-19 12:48:30|4102.5|4096.5|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|0
1611060520000|2021-01-19 12:48:40|4102.6|4096.6|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|0
1611060530000|2021-01-19 12:48:50|4102.6|4096.6|4103.1|4097.1|4103.1|4097.1|4102.6|4096.6|0
1611060540000|2021-01-19 12:49:00|4103.5|4097.5|4103.6|4097.6|4103.6|4097.6|4103.5|4097.5|2
1611060550000|2021-01-19 12:49:10|4104|4098|4104.5|4098.5|4105.1|4099.1|4104|4098|2
1611060560000|2021-01-19 12:49:20|4105|4099|4107|4101|4107|4101|4104.1|4098.1|21
1611060570000|2021-01-19 12:49:30|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4
1611060580000|2021-01-19 12:49:40|4106.9|4100.9|4105.5|4099.5|4106.9|4100.9|4105.5|4099.5|8
1611060590000|2021-01-19 12:49:50|4105.4|4099.4|4105|4099|4105.4|4099.4|4105|4099|0
1611060600000|2021-01-19 12:50:00|4104.9|4098.9|4102.5|4096.5|4104.9|4098.9|4102.5|4096.5|2
1611060610000|2021-01-19 12:50:10|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|2
1611060620000|2021-01-19 12:50:20|4103|4097|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|3
1611060630000|2021-01-19 12:50:30|4102|4096|4103.5|4097.5|4103.5|4097.5|4102|4096|2
1611060640000|2021-01-19 12:50:40|4102.6|4096.6|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|5
1611060650000|2021-01-19 12:50:50|4103.5|4097.5|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|1
1611060660000|2021-01-19 12:51:00|4103|4097|4104.4|4098.4|4104.9|4098.9|4103|4097|11
1611060670000|2021-01-19 12:51:10|||||||||1
1611060690000|2021-01-19 12:51:30|4104.9|4098.9|4104.4|4098.4|4104.9|4098.9|4104.4|4098.4|1
1611060700000|2021-01-19 12:51:40|4104.9|4098.9|4105|4099|4105|4099|4104.9|4098.9|0
1611060710000|2021-01-19 12:51:50|4105.4|4099.4|4105.5|4099.5|4105.5|4099.5|4105.4|4099.4|1
1611060720000|2021-01-19 12:52:00|4106.4|4100.4|4106.5|4100.5|4106.5|4100.5|4106.4|4100.4|1
1611060730000|2021-01-19 12:52:10|4107.9|4101.9|4108|4102|4108|4102|4107.5|4101.5|10
1611060740000|2021-01-19 12:52:20|||||||||5
1611060750000|2021-01-19 12:52:30|4108.4|4102.4|4107.6|4101.6|4108.4|4102.4|4107.5|4101.5|5
1611060760000|2021-01-19 12:52:40|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.1|4101.1|2
1611060770000|2021-01-19 12:52:50|4108|4102|4109|4103|4109|4103|4107.1|4101.1|7
1611060780000|2021-01-19 12:53:00|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|11
1611060790000|2021-01-19 12:53:10|4108.6|4102.6|4107.5|4101.5|4108.6|4102.6|4107.5|4101.5|7
1611060800000|2021-01-19 12:53:20|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|1
1611060810000|2021-01-19 12:53:30|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|0
1611060820000|2021-01-19 12:53:40|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|0
1611060830000|2021-01-19 12:53:50|4108|4102|4108.5|4102.5|4108.5|4102.5|4108|4102|0
1611060840000|2021-01-19 12:54:00|4109|4103|4108.5|4102.5|4109|4103|4108|4102|2
1611060850000|2021-01-19 12:54:10|||||||||1
1611060860000|2021-01-19 12:54:20|4108|4102|4108.5|4102.5|4109|4103|4108|4102|6
1611060870000|2021-01-19 12:54:30|4109|4103|4109|4103|4109|4103|4109|4103|1
1611060880000|2021-01-19 12:54:40|4109.1|4103.1|4111.5|4105.5|4112|4106|4109.1|4103.1|32
1611060890000|2021-01-19 12:54:50|4112|4106|4112|4106|4112|4106|4111.5|4105.5|2
1611060900000|2021-01-19 12:55:00|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|8
1611060910000|2021-01-19 12:55:10|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|2
1611060920000|2021-01-19 12:55:20|4112|4106|4111.5|4105.5|4112|4106|4111.5|4105.5|2
1611060940000|2021-01-19 12:55:40|4112|4106|4112|4106|4112|4106|4112|4106|0
1611060950000|2021-01-19 12:55:50|4111.5|4105.5|4111|4105|4112|4106|4111|4105|5
1611060960000|2021-01-19 12:56:00|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|2
1611060970000|2021-01-19 12:56:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1611060980000|2021-01-19 12:56:20|4112|4106|4111.5|4105.5|4112|4106|4111.5|4105.5|0
1611061000000|2021-01-19 12:56:40|4112|4106|4112|4106|4112|4106|4112|4106|0
1611061020000|2021-01-19 12:57:00|4113.4|4107.4|4114|4108|4114.4|4108.4|4113.4|4107.4|7
1611061030000|2021-01-19 12:57:10|4114.4|4108.4|4113.4|4107.4|4114.5|4108.5|4113.4|4107.4|2
1611061040000|2021-01-19 12:57:20|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113|4107|0
1611061050000|2021-01-19 12:57:30|4113|4107|4114|4108|4114|4108|4113|4107|3
1611061060000|2021-01-19 12:57:40|4114.4|4108.4|4114|4108|4114.4|4108.4|4114|4108|2
1611061070000|2021-01-19 12:57:50|4115.9|4109.9|4115|4109|4115.9|4109.9|4115|4109|36
1611061080000|2021-01-19 12:58:00|4115.4|4109.4|4115|4109|4115.4|4109.4|4114.4|4108.4|3
1611061090000|2021-01-19 12:58:10|4115.4|4109.4|4115|4109|4115.4|4109.4|4115|4109|7
1611061100000|2021-01-19 12:58:20|4115.4|4109.4|4115|4109|4115.4|4109.4|4115|4109|0
1611061110000|2021-01-19 12:58:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|0
1611061120000|2021-01-19 12:58:40|4115|4109|4114.4|4108.4|4115|4109|4114.4|4108.4|15
1611061130000|2021-01-19 12:58:50|4114|4108|4114.4|4108.4|4114.4|4108.4|4114|4108|0
1611061150000|2021-01-19 12:59:10|||||||||3
1611061170000|2021-01-19 12:59:30|||||||||1
1611061180000|2021-01-19 12:59:40|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|2
1611061190000|2021-01-19 12:59:50|4115|4109|4115|4109|4115|4109|4115|4109|2
1611061200000|2021-01-19 13:00:00|4115.5|4109.5|4116.6|4110.6|4116.9|4110.9|4115.5|4109.5|12
1611061210000|2021-01-19 13:00:10|4116.1|4110.1|4117.5|4111.5|4117.5|4111.5|4116.1|4110.1|16
1611061220000|2021-01-19 13:00:20|4117|4111|4117|4111|4117.5|4111.5|4117|4111|10
1611061230000|2021-01-19 13:00:30|4117.4|4111.4|4118|4112|4118|4112|4117|4111|46
1611061240000|2021-01-19 13:00:40|4118.1|4112.1|4118|4112|4118.1|4112.1|4118|4112|1
1611061250000|2021-01-19 13:00:50|4117.6|4111.6|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|46
1611061260000|2021-01-19 13:01:00|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|146
1611061270000|2021-01-19 13:01:10|4118.2|4112.2|4118.1|4112.1|4118.2|4112.2|4118.1|4112.1|2
1611061280000|2021-01-19 13:01:20|4117.2|4111.2|4119.2|4113.2|4119.2|4113.2|4117.2|4111.2|24
1611061290000|2021-01-19 13:01:30|4118.7|4112.7|4118.2|4112.2|4119.2|4113.2|4117.2|4111.2|23
1611061300000|2021-01-19 13:01:40|4118.1|4112.1|4116.7|4110.7|4118.1|4112.1|4116.2|4110.2|17
1611061310000|2021-01-19 13:01:50|4116.2|4110.2|4117.7|4111.7|4117.7|4111.7|4116.2|4110.2|4
1611061320000|2021-01-19 13:02:00|4117.6|4111.6|4117.6|4111.6|4117.7|4111.7|4117.6|4111.6|1
1611061330000|2021-01-19 13:02:10|4117.1|4111.1|4117.7|4111.7|4118.1|4112.1|4117.1|4111.1|5
1611061340000|2021-01-19 13:02:20|4118.1|4112.1|4118.6|4112.6|4118.6|4112.6|4117.7|4111.7|5
1611061350000|2021-01-19 13:02:30|4118.1|4112.1|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|1
1611061360000|2021-01-19 13:02:40|4119.1|4113.1|4122.1|4116.1|4122.1|4116.1|4117.6|4111.6|22
1611061370000|2021-01-19 13:02:50|4122.6|4116.6|4122.7|4116.7|4123.1|4117.1|4122.6|4116.6|20
1611061380000|2021-01-19 13:03:00|4122.6|4116.6|4121.6|4115.6|4122.6|4116.6|4121.6|4115.6|5
1611061390000|2021-01-19 13:03:10|4121.7|4115.7|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|0
1611061400000|2021-01-19 13:03:20|4121.7|4115.7|4123.1|4117.1|4123.1|4117.1|4121.7|4115.7|4
1611061410000|2021-01-19 13:03:30|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|13
1611061420000|2021-01-19 13:03:40|4123.1|4117.1|4124.1|4118.1|4124.2|4118.2|4123.1|4117.1|9
1611061430000|2021-01-19 13:03:50|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.6|4117.6|12
1611061440000|2021-01-19 13:04:00|||||||||4
1611061450000|2021-01-19 13:04:10|||||||||2
1611061460000|2021-01-19 13:04:20|4123.7|4117.7|4122.8|4116.8|4123.7|4117.7|4122.7|4116.7|24
1611061470000|2021-01-19 13:04:30|4123.2|4117.2|4124.2|4118.2|4124.3|4118.3|4122.8|4116.8|54
1611061480000|2021-01-19 13:04:40|||||||||5
1611061490000|2021-01-19 13:04:50|||||||||26
1611061500000|2021-01-19 13:05:00|4121.2|4115.2|4121.2|4115.2|4122.2|4116.2|4120.2|4114.2|7
1611061510000|2021-01-19 13:05:10|4121.7|4115.7|4123.7|4117.7|4123.7|4117.7|4121.7|4115.7|10
1611061520000|2021-01-19 13:05:20|4123.1|4117.1|4123.1|4117.1|4123.7|4117.7|4123.1|4117.1|0
1611061530000|2021-01-19 13:05:30|4123.2|4117.2|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|5
1611061540000|2021-01-19 13:05:40|4123.7|4117.7|4121.7|4115.7|4123.7|4117.7|4120.7|4114.7|3
1611061550000|2021-01-19 13:05:50|4121.3|4115.3|4121.7|4115.7|4121.7|4115.7|4121.3|4115.3|4
1611061560000|2021-01-19 13:06:00|4122.1|4116.1|4123.2|4117.2|4123.2|4117.2|4121.2|4115.2|2
1611061570000|2021-01-19 13:06:10|4123.1|4117.1|4121.2|4115.2|4123.1|4117.1|4121.2|4115.2|6
1611061580000|2021-01-19 13:06:20|4121.7|4115.7|4121.8|4115.8|4121.8|4115.8|4121.7|4115.7|0
1611061590000|2021-01-19 13:06:30|4122.3|4116.3|4123.2|4117.2|4123.2|4117.2|4122.3|4116.3|2
1611061600000|2021-01-19 13:06:40|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4
1611061610000|2021-01-19 13:06:50|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|40
1611061620000|2021-01-19 13:07:00|4123.7|4117.7|4122.7|4116.7|4124.2|4118.2|4122.7|4116.7|9
1611061630000|2021-01-19 13:07:10|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|1
1611061640000|2021-01-19 13:07:20|4122.7|4116.7|4123.3|4117.3|4123.3|4117.3|4122.7|4116.7|2
1611061650000|2021-01-19 13:07:30|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|7
1611061660000|2021-01-19 13:07:40|4123.3|4117.3|4123.3|4117.3|4123.7|4117.7|4123.3|4117.3|3
1611061670000|2021-01-19 13:07:50|4123.2|4117.2|4122.8|4116.8|4124.3|4118.3|4122.7|4116.7|11
1611061680000|2021-01-19 13:08:00|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1611061690000|2021-01-19 13:08:10|||||||||5
1611061710000|2021-01-19 13:08:30|4122.4|4116.4|4123.3|4117.3|4123.3|4117.3|4122.4|4116.4|11
1611061720000|2021-01-19 13:08:40|||||||||2
1611061740000|2021-01-19 13:09:00|4122.3|4116.3|4122.8|4116.8|4123.3|4117.3|4122.3|4116.3|4
1611061750000|2021-01-19 13:09:10|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4121.3|4115.3|16
1611061770000|2021-01-19 13:09:30|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1611061780000|2021-01-19 13:09:40|||||||||6
1611061790000|2021-01-19 13:09:50|||||||||24
1611061800000|2021-01-19 13:10:00|4121.4|4115.4|4121.9|4115.9|4121.9|4115.9|4121.4|4115.4|15
1611061810000|2021-01-19 13:10:10|4122.3|4116.3|4121.4|4115.4|4122.3|4116.3|4121.4|4115.4|1
1611061820000|2021-01-19 13:10:20|4120.9|4114.9|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|0
1611061830000|2021-01-19 13:10:30|4119.9|4113.9|4119.4|4113.4|4120.4|4114.4|4119.4|4113.4|8
1611061860000|2021-01-19 13:11:00|4118.9|4112.9|4120.3|4114.3|4120.3|4114.3|4118.4|4112.4|7
1611061870000|2021-01-19 13:11:10|4120.4|4114.4|4119.8|4113.8|4120.9|4114.9|4119.8|4113.8|12
1611061880000|2021-01-19 13:11:20|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|0
1611061890000|2021-01-19 13:11:30|4119.9|4113.9|4121.4|4115.4|4121.4|4115.4|4119.4|4113.4|4
1611061900000|2021-01-19 13:11:40|4122.3|4116.3|4121.9|4115.9|4122.3|4116.3|4121.9|4115.9|2
1611061910000|2021-01-19 13:11:50|4121.4|4115.4|4122.9|4116.9|4122.9|4116.9|4121.4|4115.4|26
1611061920000|2021-01-19 13:12:00|4122.4|4116.4|4122.3|4116.3|4122.4|4116.4|4122.3|4116.3|2
1611061930000|2021-01-19 13:12:10|4121.9|4115.9|4123.9|4117.9|4123.9|4117.9|4121.9|4115.9|7
1611061940000|2021-01-19 13:12:20|4124.3|4118.3|4123.9|4117.9|4124.3|4118.3|4123.9|4117.9|0
1611061950000|2021-01-19 13:12:30|4124.8|4118.8|4125.3|4119.3|4125.3|4119.3|4124.8|4118.8|1
1611061960000|2021-01-19 13:12:40|4124.3|4118.3|4125.8|4119.8|4126.2|4120.2|4124.3|4118.3|5
1611061970000|2021-01-19 13:12:50|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|13
1611061980000|2021-01-19 13:13:00|4126.4|4120.4|4125.8|4119.8|4126.4|4120.4|4125.3|4119.3|13
1611061990000|2021-01-19 13:13:10|4125.9|4119.9|4125.7|4119.7|4125.9|4119.9|4125.3|4119.3|1
1611062000000|2021-01-19 13:13:20|4125.8|4119.8|4126.8|4120.8|4126.8|4120.8|4125.8|4119.8|1
1611062010000|2021-01-19 13:13:30|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1611062020000|2021-01-19 13:13:40|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4125.8|4119.8|9
1611062030000|2021-01-19 13:13:50|4127.7|4121.7|4129.3|4123.3|4129.3|4123.3|4126.7|4120.7|14
1611062040000|2021-01-19 13:14:00|4130.3|4124.3|4128.8|4122.8|4130.3|4124.3|4127.8|4121.8|8
1611062050000|2021-01-19 13:14:10|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|4
1611062060000|2021-01-19 13:14:20|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|2
1611062070000|2021-01-19 13:14:30|4128.7|4122.7|4128.7|4122.7|4129.2|4123.2|4128.2|4122.2|10
1611062080000|2021-01-19 13:14:40|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|2
1611062090000|2021-01-19 13:14:50|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|2
1611062100000|2021-01-19 13:15:00|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|2
1611062110000|2021-01-19 13:15:10|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|2
1611062120000|2021-01-19 13:15:20|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|5
1611062130000|2021-01-19 13:15:30|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|0
1611062150000|2021-01-19 13:15:50|4125.9|4119.9|4126.3|4120.3|4126.8|4120.8|4125.9|4119.9|2
1611062160000|2021-01-19 13:16:00|4125.8|4119.8|4125.9|4119.9|4126.3|4120.3|4125.8|4119.8|7
1611062170000|2021-01-19 13:16:10|4126.3|4120.3|4126.9|4120.9|4127.4|4121.4|4125.9|4119.9|6
1611062180000|2021-01-19 13:16:20|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|1
1611062190000|2021-01-19 13:16:30|4125.4|4119.4|4124.9|4118.9|4125.4|4119.4|4124.9|4118.9|10
1611062200000|2021-01-19 13:16:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1611062210000|2021-01-19 13:16:50|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1611062220000|2021-01-19 13:17:00|4125.4|4119.4|4124.4|4118.4|4125.4|4119.4|4124.4|4118.4|3
1611062230000|2021-01-19 13:17:10|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4
1611062250000|2021-01-19 13:17:30|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4
1611062260000|2021-01-19 13:17:40|4124.3|4118.3|4123.9|4117.9|4124.3|4118.3|4123.9|4117.9|1
1611062270000|2021-01-19 13:17:50|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|0
1611062280000|2021-01-19 13:18:00|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|2
1611062290000|2021-01-19 13:18:10|4123.8|4117.8|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|2
1611062300000|2021-01-19 13:18:20|4123.3|4117.3|4121.9|4115.9|4123.3|4117.3|4121.4|4115.4|4
1611062310000|2021-01-19 13:18:30|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1611062320000|2021-01-19 13:18:40|4121.9|4115.9|4123.8|4117.8|4123.8|4117.8|4121.8|4115.8|9
1611062330000|2021-01-19 13:18:50|4126.2|4120.2|4124.8|4118.8|4126.2|4120.2|4124.8|4118.8|13
1611062340000|2021-01-19 13:19:00|4125.2|4119.2|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|0
1611062350000|2021-01-19 13:19:10|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1611062370000|2021-01-19 13:19:30|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|1
1611062380000|2021-01-19 13:19:40|4124.2|4118.2|4126.8|4120.8|4126.8|4120.8|4124.2|4118.2|3
1611062390000|2021-01-19 13:19:50|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.3|4120.3|1
1611062400000|2021-01-19 13:20:00|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|1
1611062410000|2021-01-19 13:20:10|4127.3|4121.3|4127.9|4121.9|4127.9|4121.9|4127.3|4121.3|2
1611062420000|2021-01-19 13:20:20|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|5
1611062430000|2021-01-19 13:20:30|4127.4|4121.4|4127.9|4121.9|4128.4|4122.4|4127.4|4121.4|4
1611062450000|2021-01-19 13:20:50|4127.4|4121.4|4127.9|4121.9|4127.9|4121.9|4127.4|4121.4|0
1611062460000|2021-01-19 13:21:00|4127.4|4121.4|4127.3|4121.3|4127.4|4121.4|4127.3|4121.3|0
1611062470000|2021-01-19 13:21:10|4126.9|4120.9|4127.9|4121.9|4127.9|4121.9|4126.9|4120.9|7
1611062480000|2021-01-19 13:21:20|4128.3|4122.3|4128.9|4122.9|4128.9|4122.9|4128.3|4122.3|0
1611062490000|2021-01-19 13:21:30|4129.3|4123.3|4128.9|4122.9|4129.3|4123.3|4128.9|4122.9|3
1611062500000|2021-01-19 13:21:40|4128.4|4122.4|4127.3|4121.3|4128.4|4122.4|4127.3|4121.3|10
1611062510000|2021-01-19 13:21:50|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.3|4121.3|0
1611062520000|2021-01-19 13:22:00|4127.3|4121.3|4123.9|4117.9|4127.3|4121.3|4123.9|4117.9|6
1611062530000|2021-01-19 13:22:10|4124.4|4118.4|4123.8|4117.8|4124.4|4118.4|4123.8|4117.8|2
1611062540000|2021-01-19 13:22:20|4123.9|4117.9|4123.8|4117.8|4123.9|4117.9|4122.9|4116.9|3
1611062550000|2021-01-19 13:22:30|4124.4|4118.4|4123.9|4117.9|4124.4|4118.4|4123.9|4117.9|0
1611062560000|2021-01-19 13:22:40|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.3|4117.3|1
1611062570000|2021-01-19 13:22:50|4123.8|4117.8|4123.4|4117.4|4123.8|4117.8|4123.3|4117.3|0
1611062580000|2021-01-19 13:23:00|4123.9|4117.9|4123.8|4117.8|4123.9|4117.9|4123.3|4117.3|1
1611062590000|2021-01-19 13:23:10|4123.9|4117.9|4124.3|4118.3|4124.4|4118.4|4123.9|4117.9|0
1611062600000|2021-01-19 13:23:20|4124.8|4118.8|4123.3|4117.3|4125.8|4119.8|4123.3|4117.3|8
1611062610000|2021-01-19 13:23:30|4122.8|4116.8|4122.8|4116.8|4122.9|4116.9|4122.3|4116.3|6
1611062620000|2021-01-19 13:23:40|4122.9|4116.9|4122.9|4116.9|4123.3|4117.3|4121.4|4115.4|7
1611062640000|2021-01-19 13:24:00|4123.3|4117.3|4123.9|4117.9|4123.9|4117.9|4123.3|4117.3|1
1611062660000|2021-01-19 13:24:20|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|1
1611062670000|2021-01-19 13:24:30|4123.4|4117.4|4122.9|4116.9|4123.4|4117.4|4122.9|4116.9|5
1611062680000|2021-01-19 13:24:40|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|1
1611062690000|2021-01-19 13:24:50|4123.3|4117.3|4123.8|4117.8|4124.3|4118.3|4123.3|4117.3|23
1611062700000|2021-01-19 13:25:00|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1611062720000|2021-01-19 13:25:20|4124.8|4118.8|4125.8|4119.8|4125.8|4119.8|4124.8|4118.8|2
1611062730000|2021-01-19 13:25:30|4126.2|4120.2|4125.8|4119.8|4126.2|4120.2|4125.8|4119.8|1
1611062740000|2021-01-19 13:25:40|4125.7|4119.7|4124.8|4118.8|4125.7|4119.7|4124.8|4118.8|1
1611062750000|2021-01-19 13:25:50|4125.2|4119.2|4124.8|4118.8|4125.2|4119.2|4124.8|4118.8|0
1611062760000|2021-01-19 13:26:00|4124.7|4118.7|4123.8|4117.8|4124.7|4118.7|4123.8|4117.8|13
1611062770000|2021-01-19 13:26:10|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.8|4117.8|3
1611062780000|2021-01-19 13:26:20|4123.2|4117.2|4124.2|4118.2|4124.2|4118.2|4123.2|4117.2|4
1611062790000|2021-01-19 13:26:30|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|0
1611062810000|2021-01-19 13:26:50|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|1
1611062820000|2021-01-19 13:27:00|4124.8|4118.8|4125.8|4119.8|4125.8|4119.8|4124.8|4118.8|1
1611062830000|2021-01-19 13:27:10|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4125.8|4119.8|0
1611062840000|2021-01-19 13:27:20|4126.3|4120.3|4126.2|4120.2|4126.3|4120.3|4125.8|4119.8|5
1611062850000|2021-01-19 13:27:30|4126.3|4120.3|4126.2|4120.2|4126.3|4120.3|4126.2|4120.2|27
1611062860000|2021-01-19 13:27:40|4125.2|4119.2|4126.2|4120.2|4126.3|4120.3|4125.2|4119.2|10
1611062870000|2021-01-19 13:27:50|4126.3|4120.3|4126.2|4120.2|4126.3|4120.3|4126.2|4120.2|0
1611062880000|2021-01-19 13:28:00|4125.8|4119.8|4124.8|4118.8|4126.2|4120.2|4124.3|4118.3|7
1611062890000|2021-01-19 13:28:10|4124.3|4118.3|4125.3|4119.3|4125.3|4119.3|4124.2|4118.2|1
1611062900000|2021-01-19 13:28:20|4125.8|4119.8|4125.7|4119.7|4125.8|4119.8|4125.7|4119.7|0
1611062910000|2021-01-19 13:28:30|4125.8|4119.8|4125.7|4119.7|4125.8|4119.8|4125.7|4119.7|0
1611062930000|2021-01-19 13:28:50|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4124.3|4118.3|8
1611062940000|2021-01-19 13:29:00|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|0
1611062950000|2021-01-19 13:29:10|4123.8|4117.8|4123.3|4117.3|4124.2|4118.2|4123.3|4117.3|2
1611062960000|2021-01-19 13:29:20|4123.2|4117.2|4123.2|4117.2|4123.7|4117.7|4122.8|4116.8|3
1611062970000|2021-01-19 13:29:30|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|3
1611062980000|2021-01-19 13:29:40|4122.7|4116.7|4122.8|4116.8|4122.8|4116.8|4122.7|4116.7|0
1611062990000|2021-01-19 13:29:50|4122.7|4116.7|4122.2|4116.2|4122.7|4116.7|4121.7|4115.7|3
1611063000000|2021-01-19 13:30:00|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|1
1611063010000|2021-01-19 13:30:10|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|6
1611063020000|2021-01-19 13:30:20|4123.3|4117.3|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|0
1611063030000|2021-01-19 13:30:30|4124.2|4118.2|4125.2|4119.2|4125.2|4119.2|4124.2|4118.2|1
1611063040000|2021-01-19 13:30:40|4124.8|4118.8|4124.3|4118.3|4125.2|4119.2|4124.3|4118.3|6
1611063050000|2021-01-19 13:30:50|4124.8|4118.8|4124.3|4118.3|4125.2|4119.2|4124.3|4118.3|6
1611063060000|2021-01-19 13:31:00|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|1
1611063070000|2021-01-19 13:31:10|||||||||1
1611063080000|2021-01-19 13:31:20|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.7|4118.7|1
1611063100000|2021-01-19 13:31:40|4124.7|4118.7|4123.3|4117.3|4124.8|4118.8|4123.3|4117.3|2
1611063110000|2021-01-19 13:31:50|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|1
1611063120000|2021-01-19 13:32:00|4124.2|4118.2|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|0
1611063130000|2021-01-19 13:32:10|4123.3|4117.3|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|2
1611063140000|2021-01-19 13:32:20|4123.7|4117.7|4123.8|4117.8|4124.2|4118.2|4123.7|4117.7|1
1611063150000|2021-01-19 13:32:30|4123.7|4117.7|4126.2|4120.2|4126.2|4120.2|4123.7|4117.7|3
1611063160000|2021-01-19 13:32:40|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|8
1611063180000|2021-01-19 13:33:00|4126.2|4120.2|4125.7|4119.7|4126.2|4120.2|4125.3|4119.3|4
1611063220000|2021-01-19 13:33:40|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|0
1611063240000|2021-01-19 13:34:00|4126.1|4120.1|4123.7|4117.7|4126.1|4120.1|4123.7|4117.7|4
1611063250000|2021-01-19 13:34:10|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|0
1611063260000|2021-01-19 13:34:20|4123.8|4117.8|4123.7|4117.7|4123.8|4117.8|4123.2|4117.2|2
1611063270000|2021-01-19 13:34:30|4123.2|4117.2|4122.8|4116.8|4123.2|4117.2|4122.7|4116.7|3
1611063280000|2021-01-19 13:34:40|4122.3|4116.3|4122.7|4116.7|4122.7|4116.7|4122.3|4116.3|1
1611063290000|2021-01-19 13:34:50|4123.2|4117.2|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|1
1611063300000|2021-01-19 13:35:00|4122.8|4116.8|4125.7|4119.7|4125.7|4119.7|4122.8|4116.8|3
1611063310000|2021-01-19 13:35:10|4126.1|4120.1|4126.1|4120.1|4126.2|4120.2|4125.7|4119.7|3
1611063320000|2021-01-19 13:35:20|4125.7|4119.7|4125.6|4119.6|4125.7|4119.7|4125.6|4119.6|0
1611063330000|2021-01-19 13:35:30|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.6|4119.6|0
1611063340000|2021-01-19 13:35:40|4125.6|4119.6|4126.2|4120.2|4126.2|4120.2|4125.6|4119.6|0
1611063350000|2021-01-19 13:35:50|||||||||13
1611063360000|2021-01-19 13:36:00|4126.3|4120.3|4125.7|4119.7|4126.3|4120.3|4125.2|4119.2|6
1611063370000|2021-01-19 13:36:10|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1611063380000|2021-01-19 13:36:20|4125.6|4119.6|4125.7|4119.7|4125.7|4119.7|4125.6|4119.6|1
1611063390000|2021-01-19 13:36:30|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|1
1611063400000|2021-01-19 13:36:40|4125.8|4119.8|4125.8|4119.8|4126.3|4120.3|4125.7|4119.7|5
1611063410000|2021-01-19 13:36:50|4126.2|4120.2|4126.2|4120.2|4126.3|4120.3|4126.2|4120.2|13
1611063420000|2021-01-19 13:37:00|4125.3|4119.3|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|3
1611063430000|2021-01-19 13:37:10|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|1
1611063440000|2021-01-19 13:37:20|4125.2|4119.2|4124.8|4118.8|4125.2|4119.2|4124.8|4118.8|1
1611063450000|2021-01-19 13:37:30|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|2
1611063470000|2021-01-19 13:37:50|4123.3|4117.3|4122.8|4116.8|4123.3|4117.3|4122.8|4116.8|3
1611063480000|2021-01-19 13:38:00|4123.2|4117.2|4122.8|4116.8|4123.2|4117.2|4122.8|4116.8|2
1611063490000|2021-01-19 13:38:10|4123.2|4117.2|4122.8|4116.8|4123.2|4117.2|4122.8|4116.8|0
1611063500000|2021-01-19 13:38:20|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1611063510000|2021-01-19 13:38:30|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|0
1611063520000|2021-01-19 13:38:40|4122.3|4116.3|4121.8|4115.8|4122.3|4116.3|4121.8|4115.8|3
1611063540000|2021-01-19 13:39:00|4121.3|4115.3|4121.8|4115.8|4122.2|4116.2|4121.3|4115.3|2
1611063550000|2021-01-19 13:39:10|4122.2|4116.2|4121.8|4115.8|4122.3|4116.3|4121.4|4115.4|4
1611063570000|2021-01-19 13:39:30|4121.9|4115.9|4119.9|4113.9|4121.9|4115.9|4119.4|4113.4|27
1611063580000|2021-01-19 13:39:40|4119.8|4113.8|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|1
1611063590000|2021-01-19 13:39:50|4119.8|4113.8|4119.9|4113.9|4119.9|4113.9|4119.8|4113.8|0
1611063600000|2021-01-19 13:40:00|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|2
1611063610000|2021-01-19 13:40:10|4119.4|4113.4|4119.3|4113.3|4119.4|4113.4|4119.3|4113.3|4
1611063620000|2021-01-19 13:40:20|4118.4|4112.4|4118.4|4112.4|4118.9|4112.9|4118.4|4112.4|16
1611063630000|2021-01-19 13:40:30|||||||||6
1611063640000|2021-01-19 13:40:40|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|11
1611063650000|2021-01-19 13:40:50|4118.4|4112.4|4118.3|4112.3|4118.4|4112.4|4118.3|4112.3|30
1611063660000|2021-01-19 13:41:00|4118.4|4112.4|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|9
1611063670000|2021-01-19 13:41:10|4118.9|4112.9|4118.8|4112.8|4119.3|4113.3|4118.4|4112.4|9
1611063680000|2021-01-19 13:41:20|4118.9|4112.9|4119.9|4113.9|4120.8|4114.8|4118.9|4112.9|7
1611063690000|2021-01-19 13:41:30|4119.8|4113.8|4120.3|4114.3|4120.4|4114.4|4119.8|4113.8|0
1611063700000|2021-01-19 13:41:40|4120.4|4114.4|4121.3|4115.3|4121.9|4115.9|4120.3|4114.3|4
1611063710000|2021-01-19 13:41:50|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.8|4115.8|1
1611063720000|2021-01-19 13:42:00|4122.4|4116.4|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|2
1611063730000|2021-01-19 13:42:10|4121.8|4115.8|4118.9|4112.9|4121.8|4115.8|4118.3|4112.3|5
1611063740000|2021-01-19 13:42:20|4118.8|4112.8|4119.8|4113.8|4119.9|4113.9|4118.8|4112.8|8
1611063770000|2021-01-19 13:42:50|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|1
1611063780000|2021-01-19 13:43:00|4119.3|4113.3|4118.8|4112.8|4119.3|4113.3|4118.8|4112.8|2
1611063800000|2021-01-19 13:43:20|4118.9|4112.9|4119.9|4113.9|4119.9|4113.9|4118.9|4112.9|3
1611063810000|2021-01-19 13:43:30|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4
1611063820000|2021-01-19 13:43:40|4120.3|4114.3|4119.9|4113.9|4120.3|4114.3|4119.4|4113.4|2
1611063830000|2021-01-19 13:43:50|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1611063840000|2021-01-19 13:44:00|4119.9|4113.9|4120.9|4114.9|4121.3|4115.3|4118.9|4112.9|6
1611063850000|2021-01-19 13:44:10|4121.8|4115.8|4121.8|4115.8|4121.9|4115.9|4120.8|4114.8|0
1611063860000|2021-01-19 13:44:20|4121.9|4115.9|4120.4|4114.4|4122.3|4116.3|4120.3|4114.3|13
1611063870000|2021-01-19 13:44:30|4119.4|4113.4|4119|4113|4119.4|4113.4|4118.9|4112.9|0
1611063880000|2021-01-19 13:44:40|4118.9|4112.9|4118.9|4112.9|4119|4113|4118.9|4112.9|1
1611063890000|2021-01-19 13:44:50|||||||||3
1611066600000|2021-01-19 14:30:00|4117.9|4111.9|4120.9|4114.9|4122.2|4116.2|4116.1|4110.1|350
1611066610000|2021-01-19 14:30:10|4120.4|4114.4|4125.3|4119.3|4125.3|4119.3|4119.4|4113.4|41
1611066620000|2021-01-19 14:30:20|4125.8|4119.8|4126.4|4120.4|4131.3|4125.3|4125.3|4119.3|47
1611066630000|2021-01-19 14:30:30|4125.5|4119.5|4121.3|4115.3|4125.5|4119.5|4120.3|4114.3|47
1611066640000|2021-01-19 14:30:40|4120.3|4114.3|4118.4|4112.4|4120.8|4114.8|4118.4|4112.4|18
1611066650000|2021-01-19 14:30:50|4117.5|4111.5|4111.4|4105.4|4117.5|4111.5|4110.4|4104.4|71
1611066660000|2021-01-19 14:31:00|4110.5|4104.5|4110.9|4104.9|4111.4|4105.4|4108.6|4102.6|53
1611066670000|2021-01-19 14:31:10|4109.9|4103.9|4110|4104|4111.4|4105.4|4108.5|4102.5|39
1611066680000|2021-01-19 14:31:20|4110.4|4104.4|4110.5|4104.5|4110.5|4104.5|4108|4102|35
1611066690000|2021-01-19 14:31:30|4109.6|4103.6|4110|4104|4110.5|4104.5|4109.5|4103.5|20
1611066700000|2021-01-19 14:31:40|4109.9|4103.9|4105.3|4099.3|4110.4|4104.4|4105.3|4099.3|18
1611066710000|2021-01-19 14:31:50|||||||||9
1611066720000|2021-01-19 14:32:00|4105.8|4099.8|4107.7|4101.7|4107.7|4101.7|4105.2|4099.2|38
1611066730000|2021-01-19 14:32:10|4108.3|4102.3|4109.2|4103.2|4109.3|4103.3|4108.2|4102.2|17
1611066740000|2021-01-19 14:32:20|4108.2|4102.2|4107.8|4101.8|4108.2|4102.2|4107.2|4101.2|11
1611066750000|2021-01-19 14:32:30|4107.7|4101.7|4105.8|4099.8|4107.7|4101.7|4105.2|4099.2|32
1611066760000|2021-01-19 14:32:40|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4105.8|4099.8|8
1611066770000|2021-01-19 14:32:50|4106.7|4100.7|4108.2|4102.2|4108.2|4102.2|4105.3|4099.3|15
1611066780000|2021-01-19 14:33:00|4107.7|4101.7|4110.2|4104.2|4110.2|4104.2|4107.2|4101.2|41
1611066790000|2021-01-19 14:33:10|4110.7|4104.7|4112.2|4106.2|4112.7|4106.7|4110.2|4104.2|28
1611066800000|2021-01-19 14:33:20|4113.2|4107.2|4114.2|4108.2|4114.7|4108.7|4112.7|4106.7|10
1611066810000|2021-01-19 14:33:30|4114.7|4108.7|4116.9|4110.9|4117.9|4111.9|4113.2|4107.2|53
1611066820000|2021-01-19 14:33:40|4117.3|4111.3|4116.8|4110.8|4118.3|4112.3|4115.8|4109.8|26
1611066830000|2021-01-19 14:33:50|4117.3|4111.3|4119.8|4113.8|4119.8|4113.8|4116.3|4110.3|20
1611066840000|2021-01-19 14:34:00|4119.3|4113.3|4122.9|4116.9|4122.9|4116.9|4119.3|4113.3|64
1611066850000|2021-01-19 14:34:10|4123.3|4117.3|4125.8|4119.8|4125.8|4119.8|4123.3|4117.3|20
1611066860000|2021-01-19 14:34:20|4125.3|4119.3|4120.8|4114.8|4125.8|4119.8|4120.8|4114.8|34
1611066870000|2021-01-19 14:34:30|4120.3|4114.3|4118.3|4112.3|4121.3|4115.3|4117.8|4111.8|23
1611066880000|2021-01-19 14:34:40|4118.8|4112.8|4122.8|4116.8|4122.8|4116.8|4118.3|4112.3|18
1611066890000|2021-01-19 14:34:50|4123.3|4117.3|4124.3|4118.3|4125.3|4119.3|4123.3|4117.3|9
1611066900000|2021-01-19 14:35:00|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4120.4|4114.4|60
1611066910000|2021-01-19 14:35:10|4124.3|4118.3|4131.2|4125.2|4131.2|4125.2|4124.3|4118.3|65
1611066920000|2021-01-19 14:35:20|4130.7|4124.7|4131.2|4125.2|4131.8|4125.8|4130.2|4124.2|18
1611066930000|2021-01-19 14:35:30|4130.8|4124.8|4131.2|4125.2|4131.7|4125.7|4130.1|4124.1|27
1611066940000|2021-01-19 14:35:40|4131.7|4125.7|4129.6|4123.6|4132.2|4126.2|4129.1|4123.1|44
1611066950000|2021-01-19 14:35:50|4130.1|4124.1|4131.6|4125.6|4132.1|4126.1|4130.1|4124.1|17
1611066960000|2021-01-19 14:36:00|4131.1|4125.1|4130.1|4124.1|4132|4126|4130.1|4124.1|12
1611066970000|2021-01-19 14:36:10|4130.6|4124.6|4128.1|4122.1|4130.6|4124.6|4128.1|4122.1|17
1611066980000|2021-01-19 14:36:20|4128.6|4122.6|4129.6|4123.6|4130|4124|4128.1|4122.1|11
1611066990000|2021-01-19 14:36:30|4130|4124|4130|4124|4131|4125|4130|4124|10
1611067000000|2021-01-19 14:36:40|4131|4125|4130.6|4124.6|4131.6|4125.6|4130.5|4124.5|17
1611067010000|2021-01-19 14:36:50|4131|4125|4131.5|4125.5|4132.5|4126.5|4130.5|4124.5|16
1611067020000|2021-01-19 14:37:00|4131.4|4125.4|4132.5|4126.5|4132.5|4126.5|4131|4125|8
1611067030000|2021-01-19 14:37:10|4133|4127|4135.5|4129.5|4135.5|4129.5|4133|4127|37
1611067040000|2021-01-19 14:37:20|4135|4129|4135|4129|4136|4130|4135|4129|26
1611067050000|2021-01-19 14:37:30|4135.5|4129.5|4135.9|4129.9|4137|4131|4135|4129|27
1611067060000|2021-01-19 14:37:40|4136.4|4130.4|4129|4123|4138.9|4132.9|4129|4123|243
1611067070000|2021-01-19 14:37:50|4128.1|4122.1|4131|4125|4131|4125|4128.1|4122.1|19
1611067080000|2021-01-19 14:38:00|4130.9|4124.9|4133.8|4127.8|4135.8|4129.8|4130.9|4124.9|124
1611067090000|2021-01-19 14:38:10|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|20
1611067100000|2021-01-19 14:38:20|4134.8|4128.8|4136.3|4130.3|4136.8|4130.8|4134.8|4128.8|39
1611067110000|2021-01-19 14:38:30|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4135.8|4129.8|59
1611067120000|2021-01-19 14:38:40|4135.8|4129.8|4134.3|4128.3|4135.8|4129.8|4133.8|4127.8|17
1611067130000|2021-01-19 14:38:50|4134.8|4128.8|4135.8|4129.8|4136.8|4130.8|4134.8|4128.8|33
1611067140000|2021-01-19 14:39:00|4136.3|4130.3|4134.8|4128.8|4136.7|4130.7|4133.8|4127.8|17
1611067150000|2021-01-19 14:39:10|4133.4|4127.4|4134.3|4128.3|4134.3|4128.3|4133.3|4127.3|23
1611067160000|2021-01-19 14:39:20|4133.8|4127.8|4131.8|4125.8|4134.3|4128.3|4131.8|4125.8|24
1611067170000|2021-01-19 14:39:30|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4129.9|4123.9|47
1611067180000|2021-01-19 14:39:40|4133.3|4127.3|4133.8|4127.8|4133.8|4127.8|4132.8|4126.8|41
1611067190000|2021-01-19 14:39:50|4134.3|4128.3|4134.8|4128.8|4135.3|4129.3|4133.8|4127.8|56
1611067200000|2021-01-19 14:40:00|4134.3|4128.3|4134.8|4128.8|4136.8|4130.8|4133.8|4127.8|45
1611067210000|2021-01-19 14:40:10|4134.9|4128.9|4136.8|4130.8|4136.8|4130.8|4134.9|4128.9|4
1611067220000|2021-01-19 14:40:20|||||||||36
1611067230000|2021-01-19 14:40:30|4138.8|4132.8|4139.3|4133.3|4139.8|4133.8|4138.8|4132.8|92
1611067240000|2021-01-19 14:40:40|4138.9|4132.9|4138.8|4132.8|4139.8|4133.8|4138.8|4132.8|21
1611067250000|2021-01-19 14:40:50|4139.3|4133.3|4138.8|4132.8|4139.3|4133.3|4138.8|4132.8|15
1611067260000|2021-01-19 14:41:00|4137.8|4131.8|4133.8|4127.8|4137.8|4131.8|4133.8|4127.8|23
1611067270000|2021-01-19 14:41:10|4134.8|4128.8|4134.9|4128.9|4134.9|4128.9|4133.8|4127.8|32
1611067280000|2021-01-19 14:41:20|4135.8|4129.8|4138.8|4132.8|4139.3|4133.3|4135.8|4129.8|31
1611067290000|2021-01-19 14:41:30|4137.8|4131.8|4136.8|4130.8|4138.8|4132.8|4136.8|4130.8|45
1611067300000|2021-01-19 14:41:40|4138.9|4132.9|4139.4|4133.4|4139.9|4133.9|4138.9|4132.9|26
1611067310000|2021-01-19 14:41:50|4138.9|4132.9|4138.8|4132.8|4138.9|4132.9|4137.9|4131.9|17
1611067320000|2021-01-19 14:42:00|4139.3|4133.3|4136.8|4130.8|4139.3|4133.3|4136.8|4130.8|34
1611067330000|2021-01-19 14:42:10|4137.3|4131.3|4137.3|4131.3|4137.8|4131.8|4136.8|4130.8|13
1611067340000|2021-01-19 14:42:20|4136.8|4130.8|4135.8|4129.8|4136.8|4130.8|4135.8|4129.8|22
1611067350000|2021-01-19 14:42:30|4136.8|4130.8|4132.8|4126.8|4136.8|4130.8|4132.3|4126.3|43
1611067360000|2021-01-19 14:42:40|4132.3|4126.3|4130.8|4124.8|4132.3|4126.3|4130.8|4124.8|14
1611067370000|2021-01-19 14:42:50|4129.9|4123.9|4130.8|4124.8|4131.3|4125.3|4129.9|4123.9|11
1611067380000|2021-01-19 14:43:00|4130.4|4124.4|4130.9|4124.9|4131.8|4125.8|4129.9|4123.9|20
1611067390000|2021-01-19 14:43:10|4130.8|4124.8|4129|4123|4131.3|4125.3|4128|4122|42
1611067400000|2021-01-19 14:43:20|4129.4|4123.4|4125.5|4119.5|4129.9|4123.9|4125.5|4119.5|38
1611067410000|2021-01-19 14:43:30|4125|4119|4122|4116|4126|4120|4120.9|4114.9|70
1611067420000|2021-01-19 14:43:40|4121.9|4115.9|4120|4114|4121.9|4115.9|4118.5|4112.5|18
1611067430000|2021-01-19 14:43:50|4120.5|4114.5|4121|4115|4121|4115|4120|4114|17
1611067440000|2021-01-19 14:44:00|4120.9|4114.9|4118.5|4112.5|4123|4117|4117.6|4111.6|146
1611067450000|2021-01-19 14:44:10|4119.5|4113.5|4119.5|4113.5|4120|4114|4119|4113|23
1611067460000|2021-01-19 14:44:20|4119|4113|4118|4112|4119|4113|4116|4110|24
1611067470000|2021-01-19 14:44:30|4117.5|4111.5|4119.6|4113.6|4119.6|4113.6|4117|4111|19
1611067480000|2021-01-19 14:44:40|4120.5|4114.5|4119|4113|4120.5|4114.5|4119|4113|7
1611067490000|2021-01-19 14:44:50|||||||||4
1611067500000|2021-01-19 14:45:00|4118.1|4112.1|4120|4114|4120|4114|4118|4112|18
1611067510000|2021-01-19 14:45:10|4121|4115|4121|4115|4122|4116|4121|4115|21
1611067520000|2021-01-19 14:45:20|4121.5|4115.5|4121.9|4115.9|4122.4|4116.4|4121.5|4115.5|15
1611067530000|2021-01-19 14:45:30|4121.5|4115.5|4122.9|4116.9|4122.9|4116.9|4121.5|4115.5|16
1611067540000|2021-01-19 14:45:40|4121.9|4115.9|4121.5|4115.5|4122.9|4116.9|4121|4115|17
1611067550000|2021-01-19 14:45:50|4121.9|4115.9|4119.9|4113.9|4122|4116|4119.9|4113.9|33
1611067560000|2021-01-19 14:46:00|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4119.9|4113.9|14
1611067570000|2021-01-19 14:46:10|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4119.9|4113.9|6
1611067580000|2021-01-19 14:46:20|4121|4115|4122|4116|4122|4116|4120.9|4114.9|40
1611067590000|2021-01-19 14:46:30|4121.9|4115.9|4122.5|4116.5|4122.5|4116.5|4121.4|4115.4|12
1611067600000|2021-01-19 14:46:40|4122.9|4116.9|4123.4|4117.4|4123.9|4117.9|4122.9|4116.9|17
1611067610000|2021-01-19 14:46:50|4122.9|4116.9|4121.4|4115.4|4123.4|4117.4|4121.4|4115.4|10
1611067620000|2021-01-19 14:47:00|4122.4|4116.4|4123.9|4117.9|4123.9|4117.9|4122.4|4116.4|13
1611067630000|2021-01-19 14:47:10|4123.8|4117.8|4123.9|4117.9|4124.8|4118.8|4123.4|4117.4|18
1611067640000|2021-01-19 14:47:20|||||||||9
1611067650000|2021-01-19 14:47:30|4124.4|4118.4|4124.8|4118.8|4124.9|4118.9|4124.4|4118.4|11
1611067660000|2021-01-19 14:47:40|4123.9|4117.9|4123.9|4117.9|4124.9|4118.9|4123.9|4117.9|13
1611067670000|2021-01-19 14:47:50|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|1
1611067680000|2021-01-19 14:48:00|4124.4|4118.4|4123.5|4117.5|4124.4|4118.4|4123.5|4117.5|15
1611067690000|2021-01-19 14:48:10|4123.4|4117.4|4123|4117|4123.9|4117.9|4123|4117|31
1611067700000|2021-01-19 14:48:20|4123.9|4117.9|4121.5|4115.5|4123.9|4117.9|4121|4115|26
1611067710000|2021-01-19 14:48:30|4122.5|4116.5|4121.5|4115.5|4122.5|4116.5|4121.5|4115.5|6
1611067720000|2021-01-19 14:48:40|4121.9|4115.9|4121|4115|4122|4116|4121|4115|3
1611067730000|2021-01-19 14:48:50|4122|4116|4120|4114|4122|4116|4120|4114|20
1611067740000|2021-01-19 14:49:00|4119|4113|4115|4109|4119|4113|4113.1|4107.1|37
1611067750000|2021-01-19 14:49:10|4114.9|4108.9|4113|4107|4115|4109|4113|4107|11
1611067760000|2021-01-19 14:49:20|4113.5|4107.5|4113.9|4107.9|4114|4108|4113.5|4107.5|13
1611067770000|2021-01-19 14:49:30|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4111.1|4105.1|39
1611067780000|2021-01-19 14:49:40|4112|4106|4113.5|4107.5|4113.5|4107.5|4112|4106|6
1611067790000|2021-01-19 14:49:50|4113|4107|4113.4|4107.4|4113.5|4107.5|4111.9|4105.9|16
1611067800000|2021-01-19 14:50:00|4113.5|4107.5|4113.9|4107.9|4114|4108|4112.9|4106.9|18
1611067810000|2021-01-19 14:50:10|4113.5|4107.5|4113.9|4107.9|4114|4108|4113|4107|6
1611067820000|2021-01-19 14:50:20|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4113.9|4107.9|20
1611067830000|2021-01-19 14:50:30|4115|4109|4114.9|4108.9|4115|4109|4114.9|4108.9|2
1611067840000|2021-01-19 14:50:40|4114.4|4108.4|4115.9|4109.9|4115.9|4109.9|4114.4|4108.4|20
1611067850000|2021-01-19 14:50:50|4115.5|4109.5|4116.4|4110.4|4116.4|4110.4|4115|4109|15
1611067860000|2021-01-19 14:51:00|4115.9|4109.9|4116.4|4110.4|4116.9|4110.9|4115.9|4109.9|8
1611067870000|2021-01-19 14:51:10|4115.9|4109.9|4116.4|4110.4|4116.9|4110.9|4115.9|4109.9|19
1611067880000|2021-01-19 14:51:20|4116.8|4110.8|4116.9|4110.9|4116.9|4110.9|4116|4110|5
1611067890000|2021-01-19 14:51:30|4116.5|4110.5|4115.9|4109.9|4116.9|4110.9|4115.9|4109.9|11
1611067900000|2021-01-19 14:51:40|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4112.9|4106.9|13
1611067910000|2021-01-19 14:51:50|4113.9|4107.9|4114|4108|4114|4108|4113.4|4107.4|2
1611067920000|2021-01-19 14:52:00|4113.9|4107.9|4114.9|4108.9|4114.9|4108.9|4113.9|4107.9|23
1611067930000|2021-01-19 14:52:10|4114.5|4108.5|4114.4|4108.4|4114.9|4108.9|4114|4108|10
1611067940000|2021-01-19 14:52:20|4114.5|4108.5|4112.5|4106.5|4114.9|4108.9|4112|4106|8
1611067950000|2021-01-19 14:52:30|4112|4106|4112.5|4106.5|4112.5|4106.5|4111.9|4105.9|6
1611067960000|2021-01-19 14:52:40|4112.9|4106.9|4112|4106|4112.9|4106.9|4112|4106|9
1611067970000|2021-01-19 14:52:50|4111.9|4105.9|4110.6|4104.6|4111.9|4105.9|4110.1|4104.1|36
1611067980000|2021-01-19 14:53:00|4109.1|4103.1|4109|4103|4109.1|4103.1|4108.1|4102.1|126
1611067990000|2021-01-19 14:53:10|4108.6|4102.6|4107.1|4101.1|4109.1|4103.1|4107.1|4101.1|36
1611068000000|2021-01-19 14:53:20|4107|4101|4107.6|4101.6|4107.6|4101.6|4106.5|4100.5|24
1611068010000|2021-01-19 14:53:30|4108|4102|4106.9|4100.9|4108.1|4102.1|4106|4100|10
1611068020000|2021-01-19 14:53:40|4107|4101|4109.5|4103.5|4110|4104|4107|4101|32
1611068030000|2021-01-19 14:53:50|4109|4103|4109.9|4103.9|4109.9|4103.9|4109|4103|12
1611068040000|2021-01-19 14:54:00|4109.5|4103.5|4109.4|4103.4|4109.9|4103.9|4108.9|4102.9|10
1611068050000|2021-01-19 14:54:10|4109.9|4103.9|4110.4|4104.4|4110.9|4104.9|4108.9|4102.9|17
1611068060000|2021-01-19 14:54:20|4109.9|4103.9|4110.9|4104.9|4111.4|4105.4|4109.9|4103.9|11
1611068070000|2021-01-19 14:54:30|4110.4|4104.4|4110.4|4104.4|4110.8|4104.8|4109.9|4103.9|8
1611068080000|2021-01-19 14:54:40|4110.8|4104.8|4110.9|4104.9|4110.9|4104.9|4110.8|4104.8|0
1611068090000|2021-01-19 14:54:50|4110.4|4104.4|4112.9|4106.9|4112.9|4106.9|4110.4|4104.4|20
1611068100000|2021-01-19 14:55:00|4112.4|4106.4|4110.9|4104.9|4112.4|4106.4|4110.9|4104.9|9
1611068110000|2021-01-19 14:55:10|4110.5|4104.5|4111.9|4105.9|4111.9|4105.9|4110.4|4104.4|8
1611068120000|2021-01-19 14:55:20|4113.4|4107.4|4116.8|4110.8|4116.8|4110.8|4113.4|4107.4|40
1611068130000|2021-01-19 14:55:30|4117.7|4111.7|4116.8|4110.8|4117.8|4111.8|4116.7|4110.7|22
1611068140000|2021-01-19 14:55:40|4116.7|4110.7|4114.7|4108.7|4116.7|4110.7|4113.8|4107.8|21
1611068150000|2021-01-19 14:55:50|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|3
1611068160000|2021-01-19 14:56:00|4113.8|4107.8|4113.7|4107.7|4114.3|4108.3|4113.7|4107.7|6
1611068170000|2021-01-19 14:56:10|4113.8|4107.8|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|8
1611068190000|2021-01-19 14:56:30|4114.7|4108.7|4115.2|4109.2|4115.7|4109.7|4113.8|4107.8|14
1611068200000|2021-01-19 14:56:40|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|4
1611068210000|2021-01-19 14:56:50|4113.8|4107.8|4114.7|4108.7|4114.7|4108.7|4113.7|4107.7|3
1611068220000|2021-01-19 14:57:00|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4113.7|4107.7|4
1611068230000|2021-01-19 14:57:10|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4113.7|4107.7|12
1611068240000|2021-01-19 14:57:20|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|1
1611068250000|2021-01-19 14:57:30|4114.2|4108.2|4114.2|4108.2|4114.7|4108.7|4113.8|4107.8|22
1611068260000|2021-01-19 14:57:40|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1611068270000|2021-01-19 14:57:50|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4113.7|4107.7|9
1611068280000|2021-01-19 14:58:00|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4114.7|4108.7|22
1611068290000|2021-01-19 14:58:10|4115.2|4109.2|4113.7|4107.7|4115.2|4109.2|4113.7|4107.7|15
1611068300000|2021-01-19 14:58:20|4114.2|4108.2|4115.7|4109.7|4115.7|4109.7|4114.2|4108.2|13
1611068310000|2021-01-19 14:58:30|4115.2|4109.2|4115.6|4109.6|4115.7|4109.7|4114.2|4108.2|19
1611068320000|2021-01-19 14:58:40|4116.6|4110.6|4114.6|4108.6|4116.6|4110.6|4114.6|4108.6|16
1611068340000|2021-01-19 14:59:00|4113.7|4107.7|4114.1|4108.1|4114.2|4108.2|4113.7|4107.7|10
1611068350000|2021-01-19 14:59:10|4113.7|4107.7|4115.2|4109.2|4115.2|4109.2|4113.7|4107.7|7
1611068360000|2021-01-19 14:59:20|4115.1|4109.1|4115.1|4109.1|4115.2|4109.2|4114.6|4108.6|3
1611068370000|2021-01-19 14:59:30|4114.6|4108.6|4115.1|4109.1|4115.1|4109.1|4114.6|4108.6|5
1611068380000|2021-01-19 14:59:40|4114.6|4108.6|4113.7|4107.7|4114.6|4108.6|4113.7|4107.7|22
1611068390000|2021-01-19 14:59:50|4114.1|4108.1|4113.7|4107.7|4114.6|4108.6|4113.7|4107.7|9
1611068400000|2021-01-19 15:00:00|4114.1|4108.1|4114.2|4108.2|4115.1|4109.1|4113.7|4107.7|23
1611068410000|2021-01-19 15:00:10|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|0
1611068420000|2021-01-19 15:00:20|4114.6|4108.6|4113.7|4107.7|4114.6|4108.6|4113.7|4107.7|5
1611068430000|2021-01-19 15:00:30|4111.7|4105.7|4112.6|4106.6|4112.7|4106.7|4110.8|4104.8|23
1611068440000|2021-01-19 15:00:40|4112.7|4106.7|4113.2|4107.2|4113.7|4107.7|4112.2|4106.2|8
1611068450000|2021-01-19 15:00:50|4113.3|4107.3|4113.7|4107.7|4113.7|4107.7|4112.7|4106.7|1
1611068460000|2021-01-19 15:01:00|4114.7|4108.7|4113.7|4107.7|4115.7|4109.7|4113.7|4107.7|17
1611068470000|2021-01-19 15:01:10|4112.7|4106.7|4111.7|4105.7|4112.7|4106.7|4111.7|4105.7|5
1611068480000|2021-01-19 15:01:20|4109.8|4103.8|4109.3|4103.3|4110.7|4104.7|4109.2|4103.2|40
1611068490000|2021-01-19 15:01:30|4108.8|4102.8|4109.8|4103.8|4109.8|4103.8|4108.3|4102.3|13
1611068500000|2021-01-19 15:01:40|4109.3|4103.3|4109.2|4103.2|4109.8|4103.8|4108.8|4102.8|18
1611068510000|2021-01-19 15:01:50|4108.8|4102.8|4108.8|4102.8|4109.2|4103.2|4108.8|4102.8|5
1611068520000|2021-01-19 15:02:00|4109.2|4103.2|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|11
1611068530000|2021-01-19 15:02:10|4109.3|4103.3|4109.2|4103.2|4109.3|4103.3|4109.2|4103.2|7
1611068540000|2021-01-19 15:02:20|4109.7|4103.7|4109.3|4103.3|4109.8|4103.8|4108.8|4102.8|36
1611068550000|2021-01-19 15:02:30|4110.8|4104.8|4110.7|4104.7|4110.8|4104.8|4109.8|4103.8|13
1611068560000|2021-01-19 15:02:40|4111.2|4105.2|4110.7|4104.7|4111.2|4105.2|4110.7|4104.7|10
1611068570000|2021-01-19 15:02:50|4111.2|4105.2|4111.7|4105.7|4112.2|4106.2|4110.7|4104.7|11
1611068580000|2021-01-19 15:03:00|4111.6|4105.6|4111.2|4105.2|4111.7|4105.7|4110.7|4104.7|12
1611068590000|2021-01-19 15:03:10|4111.7|4105.7|4113.1|4107.1|4113.6|4107.6|4111.7|4105.7|22
1611068600000|2021-01-19 15:03:20|4113.6|4107.6|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|10
1611068610000|2021-01-19 15:03:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|2
1611068620000|2021-01-19 15:03:40|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|7
1611068630000|2021-01-19 15:03:50|4113|4107|4112.5|4106.5|4113.1|4107.1|4112.5|4106.5|14
1611068640000|2021-01-19 15:04:00|4112.6|4106.6|4112.5|4106.5|4113|4107|4112.5|4106.5|3
1611068650000|2021-01-19 15:04:10|4113|4107|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|11
1611068660000|2021-01-19 15:04:20|4113.6|4107.6|4114|4108|4114.6|4108.6|4113.5|4107.5|89
1611068670000|2021-01-19 15:04:30|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114|4108|24
1611068680000|2021-01-19 15:04:40|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|56
1611068690000|2021-01-19 15:04:50|4115.6|4109.6|4117.5|4111.5|4118|4112|4115.6|4109.6|29
1611068700000|2021-01-19 15:05:00|4118|4112|4118.9|4112.9|4119.4|4113.4|4118|4112|31
1611068710000|2021-01-19 15:05:10|4117.5|4111.5|4116|4110|4117.5|4111.5|4116|4110|22
1611068720000|2021-01-19 15:05:20|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|10
1611068730000|2021-01-19 15:05:30|4117|4111|4117.5|4111.5|4118|4112|4116.5|4110.5|9
1611068740000|2021-01-19 15:05:40|4117|4111|4117.4|4111.4|4117.5|4111.5|4116.9|4110.9|9
1611068750000|2021-01-19 15:05:50|4116.5|4110.5|4118.4|4112.4|4118.4|4112.4|4116.5|4110.5|18
1611068760000|2021-01-19 15:06:00|4119.4|4113.4|4121.2|4115.2|4121.3|4115.3|4119.4|4113.4|60
1611068770000|2021-01-19 15:06:10|4121.3|4115.3|4123.3|4117.3|4123.3|4117.3|4121.3|4115.3|25
1611068780000|2021-01-19 15:06:20|4124.2|4118.2|4123.3|4117.3|4124.2|4118.2|4123.3|4117.3|17
1611068790000|2021-01-19 15:06:30|4123.7|4117.7|4119.8|4113.8|4123.7|4117.7|4119.8|4113.8|47
1611068800000|2021-01-19 15:06:40|4120.8|4114.8|4119.8|4113.8|4121.3|4115.3|4119.8|4113.8|3
1611068810000|2021-01-19 15:06:50|4119.3|4113.3|4118.3|4112.3|4119.3|4113.3|4118.3|4112.3|8
1611068820000|2021-01-19 15:07:00|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.2|4113.2|7
1611068830000|2021-01-19 15:07:10|4119.4|4113.4|4122.3|4116.3|4122.3|4116.3|4119.4|4113.4|10
1611068840000|2021-01-19 15:07:20|4120.4|4114.4|4119.9|4113.9|4120.4|4114.4|4119.4|4113.4|11
1611068860000|2021-01-19 15:07:40|4119.4|4113.4|4120.3|4114.3|4120.3|4114.3|4119.3|4113.3|10
1611068870000|2021-01-19 15:07:50|4119.9|4113.9|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|6
1611068880000|2021-01-19 15:08:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|2
1611068890000|2021-01-19 15:08:10|4120.4|4114.4|4120.8|4114.8|4120.8|4114.8|4120.3|4114.3|14
1611068900000|2021-01-19 15:08:20|||||||||10
1611068910000|2021-01-19 15:08:30|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4120.4|4114.4|23
1611068920000|2021-01-19 15:08:40|||||||||3
1611068930000|2021-01-19 15:08:50|4120.8|4114.8|4121.3|4115.3|4121.4|4115.4|4120.8|4114.8|9
1611068940000|2021-01-19 15:09:00|4119.9|4113.9|4117.9|4111.9|4119.9|4113.9|4117.9|4111.9|12
1611068950000|2021-01-19 15:09:10|4118.4|4112.4|4119.4|4113.4|4119.4|4113.4|4118.4|4112.4|8
1611068960000|2021-01-19 15:09:20|4118.9|4112.9|4118.5|4112.5|4119|4113|4118.4|4112.4|7
1611068970000|2021-01-19 15:09:30|4119.4|4113.4|4119|4113|4119.4|4113.4|4118.9|4112.9|5
1611068980000|2021-01-19 15:09:40|4119.4|4113.4|4118.5|4112.5|4119.4|4113.4|4118.5|4112.5|3
1611068990000|2021-01-19 15:09:50|4118.4|4112.4|4117|4111|4118.5|4112.5|4117|4111|19
1611069000000|2021-01-19 15:10:00|4116.5|4110.5|4115.4|4109.4|4116.5|4110.5|4115|4109|12
1611069010000|2021-01-19 15:10:10|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|11
1611069020000|2021-01-19 15:10:20|4114|4108|4118.4|4112.4|4118.4|4112.4|4114|4108|30
1611069030000|2021-01-19 15:10:30|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4
1611069040000|2021-01-19 15:10:40|4117.4|4111.4|4119.8|4113.8|4120.3|4114.3|4117.4|4111.4|88
1611069050000|2021-01-19 15:10:50|4120.3|4114.3|4122.3|4116.3|4122.3|4116.3|4120.3|4114.3|20
1611069060000|2021-01-19 15:11:00|4123.3|4117.3|4122.2|4116.2|4123.3|4117.3|4122.2|4116.2|24
1611069070000|2021-01-19 15:11:10|4122.7|4116.7|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|18
1611069080000|2021-01-19 15:11:20|4122.8|4116.8|4122.9|4116.9|4123.3|4117.3|4122.3|4116.3|20
1611069090000|2021-01-19 15:11:30|4122.3|4116.3|4123.3|4117.3|4123.3|4117.3|4122.3|4116.3|5
1611069100000|2021-01-19 15:11:40|||||||||12
1611069110000|2021-01-19 15:11:50|4122.3|4116.3|4122.3|4116.3|4123.3|4117.3|4122.3|4116.3|19
1611069120000|2021-01-19 15:12:00|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|11
1611069130000|2021-01-19 15:12:10|4122.8|4116.8|4125.2|4119.2|4125.2|4119.2|4122.8|4116.8|14
1611069140000|2021-01-19 15:12:20|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|9
1611069150000|2021-01-19 15:12:30|4126.2|4120.2|4131|4125|4131|4125|4126.2|4120.2|38
1611069160000|2021-01-19 15:12:40|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|12
1611069170000|2021-01-19 15:12:50|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131|4125|30
1611069180000|2021-01-19 15:13:00|4132.9|4126.9|4130|4124|4132.9|4126.9|4130|4124|26
1611069190000|2021-01-19 15:13:10|4130.5|4124.5|4130.5|4124.5|4130.6|4124.6|4130|4124|16
1611069200000|2021-01-19 15:13:20|4131|4125|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|2
1611069210000|2021-01-19 15:13:30|4131.1|4125.1|4135|4129|4135.5|4129.5|4131.1|4125.1|105
1611069220000|2021-01-19 15:13:40|4134.1|4128.1|4134|4128|4135|4129|4134|4128|14
1611069230000|2021-01-19 15:13:50|4133.9|4127.9|4131|4125|4133.9|4127.9|4131|4125|8
1611069240000|2021-01-19 15:14:00|4133|4127|4134|4128|4135|4129|4133|4127|26
1611069250000|2021-01-19 15:14:10|4133.6|4127.6|4133|4127|4133.6|4127.6|4133|4127|10
1611069260000|2021-01-19 15:14:20|4133.1|4127.1|4129.7|4123.7|4133.1|4127.1|4129.2|4123.2|39
1611069270000|2021-01-19 15:14:30|4131.1|4125.1|4129.7|4123.7|4131.1|4125.1|4129.2|4123.2|23
1611069280000|2021-01-19 15:14:40|4130.1|4124.1|4130.6|4124.6|4130.7|4124.7|4130.1|4124.1|8
1611069290000|2021-01-19 15:14:50|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|6
1611069300000|2021-01-19 15:15:00|4131.2|4125.2|4131.7|4125.7|4132.2|4126.2|4131.2|4125.2|48
1611069310000|2021-01-19 15:15:10|4132.2|4126.2|4131.7|4125.7|4132.2|4126.2|4131.6|4125.6|13
1611069320000|2021-01-19 15:15:20|4131.1|4125.1|4130.7|4124.7|4131.1|4125.1|4130.2|4124.2|10
1611069330000|2021-01-19 15:15:30|4130.6|4124.6|4131.2|4125.2|4131.2|4125.2|4130.2|4124.2|13
1611069340000|2021-01-19 15:15:40|4130.7|4124.7|4130.6|4124.6|4130.7|4124.7|4130.2|4124.2|10
1611069350000|2021-01-19 15:15:50|4130.2|4124.2|4131.1|4125.1|4131.6|4125.6|4130.2|4124.2|5
1611069360000|2021-01-19 15:16:00|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|6
1611069370000|2021-01-19 15:16:10|4134.1|4128.1|4136.9|4130.9|4136.9|4130.9|4134.1|4128.1|22
1611069380000|2021-01-19 15:16:20|4137.4|4131.4|4137.9|4131.9|4137.9|4131.9|4137|4131|6
1611069390000|2021-01-19 15:16:30|4137.4|4131.4|4138.9|4132.9|4138.9|4132.9|4136.9|4130.9|21
1611069400000|2021-01-19 15:16:40|4139.9|4133.9|4138.4|4132.4|4139.9|4133.9|4138.4|4132.4|15
1611069410000|2021-01-19 15:16:50|4138.9|4132.9|4138.4|4132.4|4138.9|4132.9|4138|4132|6
1611069420000|2021-01-19 15:17:00|4137.9|4131.9|4138.9|4132.9|4139|4133|4137.9|4131.9|14
1611069430000|2021-01-19 15:17:10|4138.5|4132.5|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|8
1611069440000|2021-01-19 15:17:20|4137.9|4131.9|4136.9|4130.9|4138.9|4132.9|4136.4|4130.4|33
1611069450000|2021-01-19 15:17:30|4137.9|4131.9|4137.5|4131.5|4137.9|4131.9|4136.5|4130.5|23
1611069460000|2021-01-19 15:17:40|4137.4|4131.4|4137.5|4131.5|4137.5|4131.5|4137|4131|7
1611069470000|2021-01-19 15:17:50|4137.9|4131.9|4136|4130|4138.4|4132.4|4136|4130|42
1611069480000|2021-01-19 15:18:00|4137|4131|4135.1|4129.1|4137|4131|4135.1|4129.1|21
1611069490000|2021-01-19 15:18:10|4136|4130|4133.1|4127.1|4136|4130|4131.6|4125.6|25
1611069500000|2021-01-19 15:18:20|4133.6|4127.6|4133.6|4127.6|4135|4129|4133.6|4127.6|25
1611069510000|2021-01-19 15:18:30|4134.1|4128.1|4133|4127|4134.1|4128.1|4133|4127|4
1611069520000|2021-01-19 15:18:40|4134|4128|4134.6|4128.6|4134.6|4128.6|4133.6|4127.6|12
1611069530000|2021-01-19 15:18:50|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134|4128|8
1611069540000|2021-01-19 15:19:00|4134.9|4128.9|4134.4|4128.4|4134.9|4128.9|4134|4128|16
1611069550000|2021-01-19 15:19:10|4135|4129|4131.6|4125.6|4136|4130|4131.2|4125.2|45
1611069560000|2021-01-19 15:19:20|4132.1|4126.1|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|12
1611069570000|2021-01-19 15:19:30|4132.6|4126.6|4131.5|4125.5|4132.6|4126.6|4131.1|4125.1|7
1611069580000|2021-01-19 15:19:40|4132.1|4126.1|4130.1|4124.1|4132.1|4126.1|4129.6|4123.6|80
1611069590000|2021-01-19 15:19:50|4129.2|4123.2|4127.7|4121.7|4129.2|4123.2|4127.7|4121.7|28
1611069600000|2021-01-19 15:20:00|4127.8|4121.8|4132.7|4126.7|4132.7|4126.7|4127.8|4121.8|23
1611069610000|2021-01-19 15:20:10|4133.2|4127.2|4131.2|4125.2|4133.2|4127.2|4131.2|4125.2|12
1611069620000|2021-01-19 15:20:20|4131.3|4125.3|4131.2|4125.2|4132.2|4126.2|4131.2|4125.2|18
1611069630000|2021-01-19 15:20:30|4131.3|4125.3|4132.7|4126.7|4133.2|4127.2|4131.3|4125.3|24
1611069640000|2021-01-19 15:20:40|4132.3|4126.3|4131.3|4125.3|4132.3|4126.3|4131.3|4125.3|1
1611069650000|2021-01-19 15:20:50|4130.3|4124.3|4130.8|4124.8|4131.2|4125.2|4129.8|4123.8|15
1611069660000|2021-01-19 15:21:00|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|8
1611069670000|2021-01-19 15:21:10|4131.2|4125.2|4130.8|4124.8|4131.8|4125.8|4130.7|4124.7|9
1611069680000|2021-01-19 15:21:20|4130.3|4124.3|4129.8|4123.8|4130.3|4124.3|4129.8|4123.8|2
1611069690000|2021-01-19 15:21:30|4130.3|4124.3|4131.8|4125.8|4131.8|4125.8|4129.8|4123.8|23
1611069700000|2021-01-19 15:21:40|4132.2|4126.2|4131.8|4125.8|4132.2|4126.2|4131.8|4125.8|32
1611069710000|2021-01-19 15:21:50|4131.2|4125.2|4131.7|4125.7|4131.7|4125.7|4131.2|4125.2|3
1611069720000|2021-01-19 15:22:00|4131.8|4125.8|4133.7|4127.7|4134.2|4128.2|4131.8|4125.8|12
1611069730000|2021-01-19 15:22:10|4133.6|4127.6|4132.2|4126.2|4133.7|4127.7|4132.2|4126.2|24
1611069740000|2021-01-19 15:22:20|4131.2|4125.2|4130.2|4124.2|4132.2|4126.2|4130.2|4124.2|15
1611069750000|2021-01-19 15:22:30|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|3
1611069760000|2021-01-19 15:22:40|4130.7|4124.7|4130.7|4124.7|4131.2|4125.2|4130.7|4124.7|9
1611069770000|2021-01-19 15:22:50|4130.3|4124.3|4131.2|4125.2|4131.2|4125.2|4130.2|4124.2|10
1611069780000|2021-01-19 15:23:00|4131.7|4125.7|4133.2|4127.2|4133.2|4127.2|4131.7|4125.7|16
1611069790000|2021-01-19 15:23:10|||||||||1
1611069800000|2021-01-19 15:23:20|4134.2|4128.2|4134.6|4128.6|4134.7|4128.7|4134.2|4128.2|12
1611069810000|2021-01-19 15:23:30|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|6
1611069820000|2021-01-19 15:23:40|||||||||2
1611069830000|2021-01-19 15:23:50|4134.6|4128.6|4136.5|4130.5|4136.5|4130.5|4134.6|4128.6|9
1611069840000|2021-01-19 15:24:00|4137|4131|4136.6|4130.6|4137.1|4131.1|4136.1|4130.1|9
1611069850000|2021-01-19 15:24:10|4137|4131|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|1
1611069870000|2021-01-19 15:24:30|4136.1|4130.1|4137|4131|4137|4131|4136.1|4130.1|7
1611069880000|2021-01-19 15:24:40|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|6
1611069890000|2021-01-19 15:24:50|4136.1|4130.1|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|4
1611069900000|2021-01-19 15:25:00|4136|4130|4136|4130|4136.5|4130.5|4136|4130|5
1611069910000|2021-01-19 15:25:10|4135|4129|4133|4127|4135|4129|4133|4127|23
1611069920000|2021-01-19 15:25:20|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|6
1611069930000|2021-01-19 15:25:30|4134.5|4128.5|4133.6|4127.6|4134.5|4128.5|4133.6|4127.6|8
1611069940000|2021-01-19 15:25:40|4133.1|4127.1|4133.6|4127.6|4133.6|4127.6|4133.1|4127.1|1
1611069950000|2021-01-19 15:25:50|4134|4128|4133.5|4127.5|4134|4128|4133.5|4127.5|3
1611069960000|2021-01-19 15:26:00|4134|4128|4135|4129|4135|4129|4134|4128|10
1611069970000|2021-01-19 15:26:10|4134.5|4128.5|4136.5|4130.5|4136.5|4130.5|4134.5|4128.5|14
1611069980000|2021-01-19 15:26:20|4137|4131|4137|4131|4137|4131|4137|4131|0
1611069990000|2021-01-19 15:26:30|4138|4132|4136.6|4130.6|4139|4133|4136.6|4130.6|23
1611070000000|2021-01-19 15:26:40|4136.5|4130.5|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|2
1611070010000|2021-01-19 15:26:50|4137|4131|4137|4131|4137|4131|4137|4131|4
1611070020000|2021-01-19 15:27:00|4137.1|4131.1|4138.5|4132.5|4138.5|4132.5|4137.1|4131.1|9
1611070030000|2021-01-19 15:27:10|4139|4133|4138.1|4132.1|4139|4133|4138.1|4132.1|5
1611070040000|2021-01-19 15:27:20|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4
1611070050000|2021-01-19 15:27:30|4138|4132|4139|4133|4139|4133|4138|4132|4
1611070060000|2021-01-19 15:27:40|4138.1|4132.1|4138|4132|4139|4133|4138|4132|4
1611070070000|2021-01-19 15:27:50|4138.5|4132.5|4139|4133|4139|4133|4138|4132|25
1611070080000|2021-01-19 15:28:00|4138.5|4132.5|4139.5|4133.5|4139.5|4133.5|4138.1|4132.1|21
1611070090000|2021-01-19 15:28:10|4139.9|4133.9|4141|4135|4141.9|4135.9|4139.5|4133.5|43
1611070100000|2021-01-19 15:28:20|4140|4134|4140|4134|4140|4134|4140|4134|4
1611070110000|2021-01-19 15:28:30|4139|4133|4138|4132|4139|4133|4138|4132|12
1611070120000|2021-01-19 15:28:40|4137|4131|4137.5|4131.5|4137.5|4131.5|4137|4131|8
1611070130000|2021-01-19 15:28:50|4137|4131|4137.1|4131.1|4137.1|4131.1|4137|4131|9
1611070140000|2021-01-19 15:29:00|||||||||12
1611070150000|2021-01-19 15:29:10|4137.5|4131.5|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|4
1611070160000|2021-01-19 15:29:20|4138.5|4132.5|4140.5|4134.5|4140.5|4134.5|4138.5|4132.5|9
1611070170000|2021-01-19 15:29:30|4140.6|4134.6|4140.5|4134.5|4141.5|4135.5|4140.5|4134.5|32
1611070180000|2021-01-19 15:29:40|4141|4135|4140|4134|4141|4135|4140|4134|20
1611070190000|2021-01-19 15:29:50|4140.1|4134.1|4141|4135|4141.5|4135.5|4140.1|4134.1|18
1611070200000|2021-01-19 15:30:00|4141.4|4135.4|4141|4135|4141.4|4135.4|4141|4135|8
1611070210000|2021-01-19 15:30:10|4140.5|4134.5|4139.5|4133.5|4140.5|4134.5|4139.5|4133.5|27
1611070220000|2021-01-19 15:30:20|4140|4134|4141|4135|4141|4135|4139.5|4133.5|5
1611070230000|2021-01-19 15:30:30|4141.9|4135.9|4142|4136|4142.1|4136.1|4141.9|4135.9|8
1611070240000|2021-01-19 15:30:40|4141.1|4135.1|4141|4135|4141.1|4135.1|4141|4135|10
1611070250000|2021-01-19 15:30:50|4140.1|4134.1|4142|4136|4142.1|4136.1|4140.1|4134.1|51
1611070260000|2021-01-19 15:31:00|4142.1|4136.1|4144.4|4138.4|4144.4|4138.4|4142.1|4136.1|44
1611070270000|2021-01-19 15:31:10|4143.9|4137.9|4146.3|4140.3|4146.8|4140.8|4143.9|4137.9|28
1611070280000|2021-01-19 15:31:20|4146.4|4140.4|4144.9|4138.9|4146.8|4140.8|4144.9|4138.9|27
1611070290000|2021-01-19 15:31:30|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|35
1611070300000|2021-01-19 15:31:40|4146.4|4140.4|4145.4|4139.4|4146.4|4140.4|4145|4139|11
1611070310000|2021-01-19 15:31:50|4144.9|4138.9|4143|4137|4145.4|4139.4|4142|4136|11
1611070320000|2021-01-19 15:32:00|4143.9|4137.9|4145|4139|4146.4|4140.4|4143|4137|31
1611070330000|2021-01-19 15:32:10|4145.9|4139.9|4142.9|4136.9|4145.9|4139.9|4142.9|4136.9|15
1611070340000|2021-01-19 15:32:20|4143.9|4137.9|4143.4|4137.4|4143.9|4137.9|4142.9|4136.9|9
1611070350000|2021-01-19 15:32:30|4144|4138|4143.9|4137.9|4144|4138|4143.9|4137.9|5
1611070360000|2021-01-19 15:32:40|||||||||1
1611070380000|2021-01-19 15:33:00|4145.4|4139.4|4145.4|4139.4|4146.8|4140.8|4145.4|4139.4|22
1611070390000|2021-01-19 15:33:10|4145.9|4139.9|4143.4|4137.4|4145.9|4139.9|4143.4|4137.4|15
1611070400000|2021-01-19 15:33:20|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.4|4137.4|16
1611070410000|2021-01-19 15:33:30|4144|4138|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|26
1611070420000|2021-01-19 15:33:40|4144|4138|4144.4|4138.4|4144.4|4138.4|4143|4137|11
1611070430000|2021-01-19 15:33:50|4143.9|4137.9|4144.5|4138.5|4144.5|4138.5|4143.9|4137.9|0
1611070440000|2021-01-19 15:34:00|4144.9|4138.9|4145|4139|4145|4139|4144.9|4138.9|0
1611070450000|2021-01-19 15:34:10|4144.9|4138.9|4144|4138|4144.9|4138.9|4143.9|4137.9|13
1611070460000|2021-01-19 15:34:20|4143|4137|4143|4137|4143|4137|4143|4137|3
1611070470000|2021-01-19 15:34:30|4144|4138|4144|4138|4144|4138|4144|4138|1
1611070480000|2021-01-19 15:34:40|4142.1|4136.1|4140.6|4134.6|4142.1|4136.1|4140.1|4134.1|41
1611070490000|2021-01-19 15:34:50|4141.1|4135.1|4140.6|4134.6|4141.1|4135.1|4140.1|4134.1|41
1611070500000|2021-01-19 15:35:00|4140.1|4134.1|4140.5|4134.5|4141|4135|4140.1|4134.1|16
1611070510000|2021-01-19 15:35:10|||||||||1
1611070520000|2021-01-19 15:35:20|4141|4135|4141|4135|4141.5|4135.5|4141|4135|14
1611070530000|2021-01-19 15:35:30|||||||||1
1611070540000|2021-01-19 15:35:40|4140.5|4134.5|4141.5|4135.5|4142|4136|4140.5|4134.5|11
1611070550000|2021-01-19 15:35:50|4142|4136|4143|4137|4143|4137|4142|4136|3
1611070560000|2021-01-19 15:36:00|4143.5|4137.5|4144.5|4138.5|4144.9|4138.9|4143.5|4137.5|30
1611070570000|2021-01-19 15:36:10|4145|4139|4144.9|4138.9|4145.9|4139.9|4144|4138|24
1611070580000|2021-01-19 15:36:20|4145|4139|4145|4139|4145|4139|4145|4139|6
1611070590000|2021-01-19 15:36:30|4145.5|4139.5|4145.9|4139.9|4145.9|4139.9|4145.5|4139.5|3
1611070600000|2021-01-19 15:36:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145|4139|9
1611070610000|2021-01-19 15:36:50|4145|4139|4146.1|4140.1|4146.1|4140.1|4145|4139|5
1611070620000|2021-01-19 15:37:00|4146|4140|4147.9|4141.9|4148|4142|4146|4140|16
1611070630000|2021-01-19 15:37:10|4148|4142|4147.9|4141.9|4148|4142|4147|4141|12
1611070640000|2021-01-19 15:37:20|4147|4141|4147|4141|4147.1|4141.1|4147|4141|1
1611070650000|2021-01-19 15:37:30|4147.1|4141.1|4147.5|4141.5|4148|4142|4147|4141|14
1611070660000|2021-01-19 15:37:40|4147.1|4141.1|4149|4143|4150.5|4144.5|4147.1|4141.1|118
1611070670000|2021-01-19 15:37:50|4150.5|4144.5|4151|4145|4151.9|4145.9|4150.5|4144.5|20
1611070680000|2021-01-19 15:38:00|4151.9|4145.9|4152.6|4146.6|4153|4147|4151|4145|36
1611070690000|2021-01-19 15:38:10|4153|4147|4155|4149|4155.9|4149.9|4151.6|4145.6|44
1611070700000|2021-01-19 15:38:20|4154.5|4148.5|4159.4|4153.4|4159.9|4153.9|4154.5|4148.5|21
1611070710000|2021-01-19 15:38:30|4159.9|4153.9|4156|4150|4161|4155|4156|4150|49
1611070720000|2021-01-19 15:38:40|4156.1|4150.1|4155|4149|4156.6|4150.6|4155|4149|11
1611070730000|2021-01-19 15:38:50|4154.1|4148.1|4158.5|4152.5|4158.5|4152.5|4154.1|4148.1|20
1611070740000|2021-01-19 15:39:00|4159|4153|4160.9|4154.9|4162|4156|4159|4153|24
1611070750000|2021-01-19 15:39:10|4160|4154|4160|4154|4161|4155|4159.9|4153.9|20
1611070760000|2021-01-19 15:39:20|4161|4155|4159.5|4153.5|4161|4155|4159|4153|20
1611070770000|2021-01-19 15:39:30|4159|4153|4159|4153|4160|4154|4159|4153|15
1611070780000|2021-01-19 15:39:40|4159.4|4153.4|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|8
1611070790000|2021-01-19 15:39:50|4160|4154|4162|4156|4162|4156|4160|4154|11
1611070800000|2021-01-19 15:40:00|4162.4|4156.4|4157|4151|4162.5|4156.5|4157|4151|90
1611070810000|2021-01-19 15:40:10|4156|4150|4156.9|4150.9|4157|4151|4156|4150|11
1611070820000|2021-01-19 15:40:20|4157|4151|4156.5|4150.5|4157|4151|4156.5|4150.5|6
1611070830000|2021-01-19 15:40:30|4156.9|4150.9|4155.4|4149.4|4157|4151|4155.4|4149.4|11
1611070850000|2021-01-19 15:40:50|4155.5|4149.5|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|4
1611070860000|2021-01-19 15:41:00|4156.8|4150.8|4157.3|4151.3|4157.9|4151.9|4156.8|4150.8|15
1611070870000|2021-01-19 15:41:10|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4156.9|4150.9|5
1611070880000|2021-01-19 15:41:20|4156.9|4150.9|4154.9|4148.9|4156.9|4150.9|4154.9|4148.9|12
1611070890000|2021-01-19 15:41:30|4154.3|4148.3|4155.3|4149.3|4155.4|4149.4|4154.3|4148.3|7
1611070900000|2021-01-19 15:41:40|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|4
1611070910000|2021-01-19 15:41:50|4153.9|4147.9|4152.9|4146.9|4153.9|4147.9|4152.9|4146.9|16
1611070920000|2021-01-19 15:42:00|4153.4|4147.4|4152.3|4146.3|4153.9|4147.9|4152.3|4146.3|45
1611070930000|2021-01-19 15:42:10|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1611070940000|2021-01-19 15:42:20|||||||||1
1611070950000|2021-01-19 15:42:30|4152.9|4146.9|4152.4|4146.4|4152.9|4146.9|4151.8|4145.8|36
1611070960000|2021-01-19 15:42:40|4151.9|4145.9|4151.8|4145.8|4152.4|4146.4|4151.8|4145.8|10
1611070970000|2021-01-19 15:42:50|4152.8|4146.8|4152.3|4146.3|4152.8|4146.8|4152.3|4146.3|20
1611070980000|2021-01-19 15:43:00|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|2
1611070990000|2021-01-19 15:43:10|4151.8|4145.8|4149.9|4143.9|4151.9|4145.9|4149.9|4143.9|34
1611071000000|2021-01-19 15:43:20|4150.4|4144.4|4151.9|4145.9|4151.9|4145.9|4148.9|4142.9|34
1611071010000|2021-01-19 15:43:30|4149.8|4143.8|4148.8|4142.8|4149.8|4143.8|4148.3|4142.3|15
1611071020000|2021-01-19 15:43:40|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|2
1611071030000|2021-01-19 15:43:50|4149.9|4143.9|4149.8|4143.8|4150.3|4144.3|4149.8|4143.8|1
1611071040000|2021-01-19 15:44:00|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|2
1611071050000|2021-01-19 15:44:10|4151.3|4145.3|4152.8|4146.8|4152.8|4146.8|4151.3|4145.3|10
1611071060000|2021-01-19 15:44:20|4154.8|4148.8|4154.8|4148.8|4155.2|4149.2|4154.8|4148.8|8
1611071070000|2021-01-19 15:44:30|4155.2|4149.2|4154.8|4148.8|4155.2|4149.2|4154.8|4148.8|2
1611071080000|2021-01-19 15:44:40|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|6
1611071090000|2021-01-19 15:44:50|||||||||2
1611071100000|2021-01-19 15:45:00|4154.8|4148.8|4159.8|4153.8|4159.8|4153.8|4154.8|4148.8|80
1611071110000|2021-01-19 15:45:10|4158.9|4152.9|4155.8|4149.8|4158.9|4152.9|4155.8|4149.8|54
1611071120000|2021-01-19 15:45:20|4156.3|4150.3|4154.9|4148.9|4156.8|4150.8|4154.9|4148.9|15
1611071130000|2021-01-19 15:45:30|4155.3|4149.3|4153.8|4147.8|4155.3|4149.3|4153.8|4147.8|5
1611071140000|2021-01-19 15:45:40|4153.3|4147.3|4154.9|4148.9|4154.9|4148.9|4153.3|4147.3|8
1611071150000|2021-01-19 15:45:50|4154.4|4148.4|4156.3|4150.3|4156.3|4150.3|4153.8|4147.8|11
1611071160000|2021-01-19 15:46:00|4156.8|4150.8|4154.9|4148.9|4156.8|4150.8|4154.8|4148.8|9
1611071170000|2021-01-19 15:46:10|4154.8|4148.8|4154.9|4148.9|4154.9|4148.9|4154.8|4148.8|0
1611071180000|2021-01-19 15:46:20|||||||||7
1611071190000|2021-01-19 15:46:30|||||||||1
1611071200000|2021-01-19 15:46:40|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|10
1611071210000|2021-01-19 15:46:50|||||||||6
1611071220000|2021-01-19 15:47:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|3
1611071230000|2021-01-19 15:47:10|4155.9|4149.9|4156.8|4150.8|4157.3|4151.3|4155.9|4149.9|5
1611071240000|2021-01-19 15:47:20|4156.9|4150.9|4157.3|4151.3|4157.9|4151.9|4156.8|4150.8|25
1611071250000|2021-01-19 15:47:30|4156.9|4150.9|4157.8|4151.8|4157.8|4151.8|4156.9|4150.9|2
1611071260000|2021-01-19 15:47:40|4157.9|4151.9|4158.9|4152.9|4158.9|4152.9|4157.9|4151.9|33
1611071270000|2021-01-19 15:47:50|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|23
1611071280000|2021-01-19 15:48:00|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|6
1611071290000|2021-01-19 15:48:10|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|12
1611071300000|2021-01-19 15:48:20|||||||||6
1611071320000|2021-01-19 15:48:40|||||||||3
1611071360000|2021-01-19 15:49:20|4155.9|4149.9|4152.9|4146.9|4155.9|4149.9|4152.9|4146.9|31
1611071370000|2021-01-19 15:49:30|4152.4|4146.4|4152.8|4146.8|4152.9|4146.9|4152.4|4146.4|3
1611071380000|2021-01-19 15:49:40|4152.9|4146.9|4152.8|4146.8|4152.9|4146.9|4152.8|4146.8|1
1611071390000|2021-01-19 15:49:50|4152.9|4146.9|4151.9|4145.9|4152.9|4146.9|4151.9|4145.9|4
1611071400000|2021-01-19 15:50:00|4152.4|4146.4|4151.9|4145.9|4152.9|4146.9|4151.9|4145.9|20
1611071410000|2021-01-19 15:50:10|4152.3|4146.3|4151.9|4145.9|4152.9|4146.9|4151.8|4145.8|20
1611071420000|2021-01-19 15:50:20|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|20
1611071430000|2021-01-19 15:50:30|4151.9|4145.9|4152.4|4146.4|4152.9|4146.9|4151.4|4145.4|3
1611071440000|2021-01-19 15:50:40|4154|4148|4156|4150|4156|4150|4154|4148|9
1611071450000|2021-01-19 15:50:50|4157|4151|4157.9|4151.9|4157.9|4151.9|4157|4151|3
1611071460000|2021-01-19 15:51:00|4158|4152|4158|4152|4158|4152|4157.9|4151.9|5
1611071470000|2021-01-19 15:51:10|||||||||21
1611071480000|2021-01-19 15:51:20|4157.1|4151.1|4155|4149|4157.1|4151.1|4155|4149|12
1611071500000|2021-01-19 15:51:40|4154|4148|4154.5|4148.5|4154.5|4148.5|4154|4148|7
1611071520000|2021-01-19 15:52:00|4154|4148|4155|4149|4155|4149|4153|4147|16
1611071530000|2021-01-19 15:52:10|4154|4148|4154.4|4148.4|4154.4|4148.4|4154|4148|4
1611071540000|2021-01-19 15:52:20|4154.5|4148.5|4155.9|4149.9|4156.4|4150.4|4154.5|4148.5|14
1611071550000|2021-01-19 15:52:30|||||||||8
1611071570000|2021-01-19 15:52:50|4156.8|4150.8|4156.4|4150.4|4156.9|4150.9|4156.3|4150.3|10
1611071580000|2021-01-19 15:53:00|4156.8|4150.8|4157.3|4151.3|4157.4|4151.4|4156.8|4150.8|4
1611071590000|2021-01-19 15:53:10|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4157.4|4151.4|2
1611071600000|2021-01-19 15:53:20|4158.3|4152.3|4159.4|4153.4|4159.4|4153.4|4158.3|4152.3|4
1611071610000|2021-01-19 15:53:30|4159.8|4153.8|4159.8|4153.8|4159.9|4153.9|4159.8|4153.8|1
1611071620000|2021-01-19 15:53:40|4160.3|4154.3|4156|4150|4160.3|4154.3|4156|4150|24
1611071630000|2021-01-19 15:53:50|4155.5|4149.5|4157.9|4151.9|4157.9|4151.9|4155.5|4149.5|8
1611071640000|2021-01-19 15:54:00|4157.5|4151.5|4156.4|4150.4|4157.9|4151.9|4156.4|4150.4|4
1611071660000|2021-01-19 15:54:20|4155.9|4149.9|4157.4|4151.4|4157.4|4151.4|4155.9|4149.9|29
1611071670000|2021-01-19 15:54:30|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4156.9|4150.9|3
1611071680000|2021-01-19 15:54:40|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|7
1611071690000|2021-01-19 15:54:50|4155.9|4149.9|4156.9|4150.9|4156.9|4150.9|4155.9|4149.9|7
1611071700000|2021-01-19 15:55:00|4157.3|4151.3|4157.8|4151.8|4157.8|4151.8|4156.9|4150.9|6
1611071710000|2021-01-19 15:55:10|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.8|4151.8|0
1611071720000|2021-01-19 15:55:20|4158.4|4152.4|4158.9|4152.9|4159.8|4153.8|4158.4|4152.4|12
1611071730000|2021-01-19 15:55:30|4159.3|4153.3|4156.9|4150.9|4159.4|4153.4|4156.9|4150.9|21
1611071740000|2021-01-19 15:55:40|4157.9|4151.9|4158|4152|4158|4152|4157|4151|8
1611071750000|2021-01-19 15:55:50|4158.4|4152.4|4158|4152|4158.4|4152.4|4157.9|4151.9|1
1611071760000|2021-01-19 15:56:00|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1611071770000|2021-01-19 15:56:10|4158.9|4152.9|4157.9|4151.9|4158.9|4152.9|4157.9|4151.9|9
1611071780000|2021-01-19 15:56:20|4157|4151|4157|4151|4157|4151|4157|4151|10
1611071790000|2021-01-19 15:56:30|4157.5|4151.5|4157.9|4151.9|4157.9|4151.9|4157.5|4151.5|3
1611071800000|2021-01-19 15:56:40|4157|4151|4157|4151|4157|4151|4157|4151|16
1611071810000|2021-01-19 15:56:50|4158|4152|4158|4152|4158|4152|4158|4152|2
1611071820000|2021-01-19 15:57:00|4158.4|4152.4|4158|4152|4158.4|4152.4|4158|4152|10
1611071830000|2021-01-19 15:57:10|4158.4|4152.4|4158|4152|4158.4|4152.4|4158|4152|1
1611071840000|2021-01-19 15:57:20|4158.4|4152.4|4158.9|4152.9|4158.9|4152.9|4158.4|4152.4|8
1611071870000|2021-01-19 15:57:50|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|9
1611071880000|2021-01-19 15:58:00|4158|4152|4158|4152|4158.9|4152.9|4158|4152|8
1611071890000|2021-01-19 15:58:10|4157.9|4151.9|4158|4152|4158|4152|4157.9|4151.9|0
1611071910000|2021-01-19 15:58:30|4157.9|4151.9|4158|4152|4158|4152|4157.9|4151.9|3
1611071920000|2021-01-19 15:58:40|4157.4|4151.4|4158|4152|4158|4152|4157.4|4151.4|6
1611071930000|2021-01-19 15:58:50|4157.4|4151.4|4157|4151|4157.4|4151.4|4157|4151|6
1611071940000|2021-01-19 15:59:00|4157.4|4151.4|4157|4151|4157.4|4151.4|4157|4151|8
1611071950000|2021-01-19 15:59:10|4157.4|4151.4|4157|4151|4157.4|4151.4|4156.9|4150.9|17
1611071970000|2021-01-19 15:59:30|||||||||4
1611071980000|2021-01-19 15:59:40|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|7
1611071990000|2021-01-19 15:59:50|4158|4152|4158|4152|4158|4152|4158|4152|4
1611072000000|2021-01-19 16:00:00|4157|4151|4157.9|4151.9|4157.9|4151.9|4157|4151|16
1611072010000|2021-01-19 16:00:10|4158|4152|4158|4152|4158|4152|4158|4152|3
1611072020000|2021-01-19 16:00:20|||||||||3
1611072030000|2021-01-19 16:00:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4
1611072040000|2021-01-19 16:00:40|4158.9|4152.9|4159.8|4153.8|4159.8|4153.8|4158.9|4152.9|39
1611072050000|2021-01-19 16:00:50|4159.7|4153.7|4158.8|4152.8|4159.7|4153.7|4158.8|4152.8|17
1611072060000|2021-01-19 16:01:00|4159.3|4153.3|4160.7|4154.7|4160.7|4154.7|4159.3|4153.3|13
1611072070000|2021-01-19 16:01:10|||||||||12
1611072090000|2021-01-19 16:01:30|4161.7|4155.7|4161.8|4155.8|4161.8|4155.8|4161.7|4155.7|13
1611072100000|2021-01-19 16:01:40|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|10
1611072110000|2021-01-19 16:01:50|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|14
1611072120000|2021-01-19 16:02:00|||||||||11
1611072130000|2021-01-19 16:02:10|4161.7|4155.7|4159.8|4153.8|4161.7|4155.7|4159.8|4153.8|20
1611072140000|2021-01-19 16:02:20|||||||||3
1611072150000|2021-01-19 16:02:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|25
1611072170000|2021-01-19 16:02:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|7
1611072180000|2021-01-19 16:03:00|4158.8|4152.8|4157.8|4151.8|4158.8|4152.8|4157.8|4151.8|21
1611072190000|2021-01-19 16:03:10|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4157.8|4151.8|26
1611072200000|2021-01-19 16:03:20|4159.3|4153.3|4159.7|4153.7|4159.7|4153.7|4159.3|4153.3|6
1611072210000|2021-01-19 16:03:30|4159.8|4153.8|4160.7|4154.7|4160.7|4154.7|4159.8|4153.8|5
1611072220000|2021-01-19 16:03:40|4160.8|4154.8|4161.7|4155.7|4161.7|4155.7|4160.8|4154.8|8
1611072230000|2021-01-19 16:03:50|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|15
1611072250000|2021-01-19 16:04:10|4161.6|4155.6|4161.7|4155.7|4161.7|4155.7|4161.6|4155.6|6
1611072260000|2021-01-19 16:04:20|4162.6|4156.6|4165.7|4159.7|4166.6|4160.6|4162.6|4156.6|33
1611072270000|2021-01-19 16:04:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|30
1611072280000|2021-01-19 16:04:40|||||||||27
1611072290000|2021-01-19 16:04:50|||||||||25
1611072300000|2021-01-19 16:05:00|4166.8|4160.8|4168.6|4162.6|4168.6|4162.6|4166.8|4160.8|22
1611072310000|2021-01-19 16:05:10|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|11
1611072320000|2021-01-19 16:05:20|4169.1|4163.1|4170.6|4164.6|4171.6|4165.6|4168.7|4162.7|56
1611072330000|2021-01-19 16:05:30|4170.5|4164.5|4169.6|4163.6|4170.5|4164.5|4169.6|4163.6|11
1611072340000|2021-01-19 16:05:40|||||||||2
1611072350000|2021-01-19 16:05:50|4169.7|4163.7|4169.6|4163.6|4170.6|4164.6|4169.6|4163.6|21
1611072360000|2021-01-19 16:06:00|4169.2|4163.2|4170.1|4164.1|4170.1|4164.1|4168.7|4162.7|41
1611072370000|2021-01-19 16:06:10|4170.6|4164.6|4170.7|4164.7|4170.7|4164.7|4170.6|4164.6|8
1611072380000|2021-01-19 16:06:20|4171.6|4165.6|4172.7|4166.7|4173.6|4167.6|4171.6|4165.6|47
1611072390000|2021-01-19 16:06:30|4171.7|4165.7|4170.6|4164.6|4171.7|4165.7|4170.6|4164.6|26
1611072400000|2021-01-19 16:06:40|4170.7|4164.7|4169.6|4163.6|4171.1|4165.1|4168.6|4162.6|63
1611072410000|2021-01-19 16:06:50|||||||||2
1611072420000|2021-01-19 16:07:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|16
1611072430000|2021-01-19 16:07:10|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|29
1611072440000|2021-01-19 16:07:20|||||||||2
1611072450000|2021-01-19 16:07:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|16
1611072460000|2021-01-19 16:07:40|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|12
1611072470000|2021-01-19 16:07:50|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|12
1611072480000|2021-01-19 16:08:00|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.6|4162.6|7
1611072490000|2021-01-19 16:08:10|4169.2|4163.2|4171.6|4165.6|4171.6|4165.6|4168.7|4162.7|29
1611072500000|2021-01-19 16:08:20|4171.7|4165.7|4172.7|4166.7|4173.7|4167.7|4171.6|4165.6|21
1611072510000|2021-01-19 16:08:30|4171.7|4165.7|4173.7|4167.7|4173.7|4167.7|4171.7|4165.7|33
1611072520000|2021-01-19 16:08:40|4173.6|4167.6|4172.6|4166.6|4173.6|4167.6|4172.6|4166.6|20
1611072530000|2021-01-19 16:08:50|4172.7|4166.7|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|20
1611072540000|2021-01-19 16:09:00|4175.1|4169.1|4176.7|4170.7|4177.6|4171.6|4175.1|4169.1|31
1611072550000|2021-01-19 16:09:10|4177.2|4171.2|4176.7|4170.7|4177.6|4171.6|4176.7|4170.7|13
1611072560000|2021-01-19 16:09:20|4177.7|4171.7|4176.7|4170.7|4177.7|4171.7|4176.7|4170.7|34
1611072570000|2021-01-19 16:09:30|4177.7|4171.7|4176.1|4170.1|4177.7|4171.7|4175.7|4169.7|42
1611072580000|2021-01-19 16:09:40|4176.6|4170.6|4174.7|4168.7|4177.1|4171.1|4174.7|4168.7|20
1611072590000|2021-01-19 16:09:50|4175.1|4169.1|4174.1|4168.1|4175.2|4169.2|4174.1|4168.1|13
1611072600000|2021-01-19 16:10:00|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|5
1611072610000|2021-01-19 16:10:10|4174.6|4168.6|4173.7|4167.7|4174.6|4168.6|4173.7|4167.7|6
1611072620000|2021-01-19 16:10:20|4174.7|4168.7|4176.6|4170.6|4177.7|4171.7|4174.7|4168.7|70
1611072630000|2021-01-19 16:10:30|4175.7|4169.7|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|24
1611072640000|2021-01-19 16:10:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1611072650000|2021-01-19 16:10:50|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4176.1|4170.1|23
1611072660000|2021-01-19 16:11:00|4175.7|4169.7|4175.7|4169.7|4176.1|4170.1|4175.6|4169.6|18
1611072670000|2021-01-19 16:11:10|4176.1|4170.1|4175.7|4169.7|4176.1|4170.1|4175.7|4169.7|15
1611072680000|2021-01-19 16:11:20|||||||||2
1611072700000|2021-01-19 16:11:40|||||||||1
1611072710000|2021-01-19 16:11:50|||||||||15
1611072720000|2021-01-19 16:12:00|||||||||6
1611072730000|2021-01-19 16:12:10|4177.1|4171.1|4177.5|4171.5|4177.5|4171.5|4176.6|4170.6|24
1611072740000|2021-01-19 16:12:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|25
1611072750000|2021-01-19 16:12:30|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4
1611072760000|2021-01-19 16:12:40|4175.2|4169.2|4174.6|4168.6|4175.2|4169.2|4174.6|4168.6|30
1611072770000|2021-01-19 16:12:50|||||||||6
1611072780000|2021-01-19 16:13:00|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|2
1611072790000|2021-01-19 16:13:10|4175.6|4169.6|4174.7|4168.7|4175.6|4169.6|4174.6|4168.6|27
1611072800000|2021-01-19 16:13:20|4173.7|4167.7|4174.6|4168.6|4174.7|4168.7|4173.7|4167.7|7
1611072810000|2021-01-19 16:13:30|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|1
1611072820000|2021-01-19 16:13:40|||||||||14
1611072830000|2021-01-19 16:13:50|4174.6|4168.6|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|16
1611072840000|2021-01-19 16:14:00|4174.6|4168.6|4174.7|4168.7|4174.7|4168.7|4174.6|4168.6|3
1611072850000|2021-01-19 16:14:10|4174.6|4168.6|4172.7|4166.7|4174.6|4168.6|4172.7|4166.7|12
1611072860000|2021-01-19 16:14:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|10
1611072870000|2021-01-19 16:14:30|4173.7|4167.7|4173.7|4167.7|4174.1|4168.1|4173.6|4167.6|6
1611072880000|2021-01-19 16:14:40|4173.6|4167.6|4170.6|4164.6|4173.6|4167.6|4170.6|4164.6|24
1611072890000|2021-01-19 16:14:50|4169.7|4163.7|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|11
1611072900000|2021-01-19 16:15:00|4169.7|4163.7|4169.8|4163.8|4170.7|4164.7|4168.7|4162.7|27
1611072910000|2021-01-19 16:15:10|4168.8|4162.8|4169.8|4163.8|4169.8|4163.8|4168.8|4162.8|23
1611072920000|2021-01-19 16:15:20|4169.3|4163.3|4169.2|4163.2|4169.3|4163.3|4169.2|4163.2|2
1611072930000|2021-01-19 16:15:30|4168.8|4162.8|4169.2|4163.2|4169.2|4163.2|4168.8|4162.8|7
1611072940000|2021-01-19 16:15:40|4169.7|4163.7|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|2
1611072950000|2021-01-19 16:15:50|4168.2|4162.2|4168.2|4162.2|4168.7|4162.7|4166.8|4160.8|27
1611072960000|2021-01-19 16:16:00|4167.8|4161.8|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|7
1611072970000|2021-01-19 16:16:10|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|13
1611072980000|2021-01-19 16:16:20|4166.7|4160.7|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|7
1611072990000|2021-01-19 16:16:30|||||||||21
1611073000000|2021-01-19 16:16:40|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4
1611073010000|2021-01-19 16:16:50|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|3
1611073020000|2021-01-19 16:17:00|4165.3|4159.3|4164.7|4158.7|4165.3|4159.3|4164.3|4158.3|7
1611073030000|2021-01-19 16:17:10|4164.8|4158.8|4164.2|4158.2|4164.8|4158.8|4164.2|4158.2|6
1611073040000|2021-01-19 16:17:20|4163.8|4157.8|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|5
1611073050000|2021-01-19 16:17:30|4163.8|4157.8|4164.7|4158.7|4164.8|4158.8|4163.7|4157.7|3
1611073060000|2021-01-19 16:17:40|4164.3|4158.3|4163.7|4157.7|4164.3|4158.3|4163.7|4157.7|3
1611073070000|2021-01-19 16:17:50|4163.8|4157.8|4162.8|4156.8|4164.7|4158.7|4162.8|4156.8|33
1611073080000|2021-01-19 16:18:00|4162.7|4156.7|4161.8|4155.8|4163.2|4157.2|4161.8|4155.8|23
1611073090000|2021-01-19 16:18:10|4161.7|4155.7|4161.8|4155.8|4161.8|4155.8|4160.8|4154.8|16
1611073100000|2021-01-19 16:18:20|4161.7|4155.7|4160.3|4154.3|4161.8|4155.8|4159.3|4153.3|65
1611073110000|2021-01-19 16:18:30|4159.8|4153.8|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|17
1611073120000|2021-01-19 16:18:40|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|3
1611073130000|2021-01-19 16:18:50|4160.9|4154.9|4159.9|4153.9|4160.9|4154.9|4159.9|4153.9|26
1611073140000|2021-01-19 16:19:00|4159.8|4153.8|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|14
1611073150000|2021-01-19 16:19:10|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4159.9|4153.9|11
1611073160000|2021-01-19 16:19:20|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|6
1611073170000|2021-01-19 16:19:30|4159.8|4153.8|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|6
1611073180000|2021-01-19 16:19:40|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4160.8|4154.8|10
1611073190000|2021-01-19 16:19:50|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|4
1611073200000|2021-01-19 16:20:00|4160.9|4154.9|4161.8|4155.8|4161.8|4155.8|4160.9|4154.9|8
1611073210000|2021-01-19 16:20:10|4162.3|4156.3|4163.3|4157.3|4163.7|4157.7|4162.3|4156.3|45
1611073220000|2021-01-19 16:20:20|4162.8|4156.8|4162.8|4156.8|4163.7|4157.7|4162.8|4156.8|8
1611073230000|2021-01-19 16:20:30|4163.2|4157.2|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|3
1611073240000|2021-01-19 16:20:40|4162.7|4156.7|4162.8|4156.8|4163.7|4157.7|4162.7|4156.7|3
1611073250000|2021-01-19 16:20:50|4163.2|4157.2|4161.7|4155.7|4163.2|4157.2|4161.7|4155.7|29
1611073260000|2021-01-19 16:21:00|4162.2|4156.2|4162.8|4156.8|4162.8|4156.8|4162.2|4156.2|2
1611073270000|2021-01-19 16:21:10|4162.7|4156.7|4163.7|4157.7|4163.7|4157.7|4162.7|4156.7|2
1611073280000|2021-01-19 16:21:20|4164.6|4158.6|4165.7|4159.7|4165.7|4159.7|4163.7|4157.7|31
1611073290000|2021-01-19 16:21:30|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|17
1611073300000|2021-01-19 16:21:40|4165.7|4159.7|4165.3|4159.3|4165.8|4159.8|4164.8|4158.8|16
1611073310000|2021-01-19 16:21:50|4165.2|4159.2|4164.8|4158.8|4165.2|4159.2|4164.7|4158.7|0
1611073320000|2021-01-19 16:22:00|4165.7|4159.7|4164.8|4158.8|4165.7|4159.7|4164.8|4158.8|10
1611073330000|2021-01-19 16:22:10|4164.7|4158.7|4164.8|4158.8|4165.2|4159.2|4164.7|4158.7|3
1611073340000|2021-01-19 16:22:20|4165.7|4159.7|4165.8|4159.8|4165.8|4159.8|4165.7|4159.7|4
1611073350000|2021-01-19 16:22:30|4165.7|4159.7|4164.8|4158.8|4165.7|4159.7|4164.7|4158.7|1
1611073360000|2021-01-19 16:22:40|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|7
1611073370000|2021-01-19 16:22:50|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1611073380000|2021-01-19 16:23:00|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|2
1611073390000|2021-01-19 16:23:10|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1611073410000|2021-01-19 16:23:30|4166.7|4160.7|4168.8|4162.8|4168.8|4162.8|4166.7|4160.7|7
1611073420000|2021-01-19 16:23:40|4169.7|4163.7|4169.8|4163.8|4169.8|4163.8|4169.7|4163.7|7
1611073430000|2021-01-19 16:23:50|||||||||19
1611073440000|2021-01-19 16:24:00|4170.8|4164.8|4172.3|4166.3|4172.3|4166.3|4170.8|4164.8|19
1611073450000|2021-01-19 16:24:10|4171.8|4165.8|4170.8|4164.8|4171.8|4165.8|4170.8|4164.8|12
1611073460000|2021-01-19 16:24:20|4170.9|4164.9|4170.8|4164.8|4171.3|4165.3|4170.8|4164.8|3
1611073470000|2021-01-19 16:24:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|8
1611073480000|2021-01-19 16:24:40|4171.8|4165.8|4169.9|4163.9|4171.8|4165.8|4169.9|4163.9|8
1611073500000|2021-01-19 16:25:00|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4
1611073510000|2021-01-19 16:25:10|4170.9|4164.9|4172.9|4166.9|4172.9|4166.9|4170.9|4164.9|10
1611073530000|2021-01-19 16:25:30|4171.9|4165.9|4171.8|4165.8|4171.9|4165.9|4171.8|4165.8|22
1611073540000|2021-01-19 16:25:40|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|6
1611073550000|2021-01-19 16:25:50|4170.4|4164.4|4172.3|4166.3|4172.3|4166.3|4169.9|4163.9|42
1611073560000|2021-01-19 16:26:00|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|4
1611073570000|2021-01-19 16:26:10|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|11
1611073580000|2021-01-19 16:26:20|4169.9|4163.9|4170.3|4164.3|4170.4|4164.4|4169.9|4163.9|6
1611073590000|2021-01-19 16:26:30|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|6
1611073600000|2021-01-19 16:26:40|4170.8|4164.8|4169.9|4163.9|4170.9|4164.9|4169.9|4163.9|9
1611073610000|2021-01-19 16:26:50|4170.4|4164.4|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|3
1611073620000|2021-01-19 16:27:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|3
1611073630000|2021-01-19 16:27:10|||||||||9
1611073640000|2021-01-19 16:27:20|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|11
1611073660000|2021-01-19 16:27:40|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|4
1611073670000|2021-01-19 16:27:50|4169.9|4163.9|4168.9|4162.9|4169.9|4163.9|4168.9|4162.9|13
1611073680000|2021-01-19 16:28:00|4169.9|4163.9|4169.4|4163.4|4169.9|4163.9|4169.4|4163.4|5
1611073690000|2021-01-19 16:28:10|4169.9|4163.9|4167.9|4161.9|4169.9|4163.9|4167.8|4161.8|19
1611073700000|2021-01-19 16:28:20|4168.4|4162.4|4168.9|4162.9|4169.9|4163.9|4168.4|4162.4|12
1611073710000|2021-01-19 16:28:30|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|5
1611073720000|2021-01-19 16:28:40|4168.4|4162.4|4168.4|4162.4|4168.9|4162.9|4168.4|4162.4|13
1611073730000|2021-01-19 16:28:50|4168.9|4162.9|4170.4|4164.4|4170.9|4164.9|4168.4|4162.4|12
1611073740000|2021-01-19 16:29:00|4170.9|4164.9|4169.9|4163.9|4170.9|4164.9|4169.8|4163.8|16
1611073750000|2021-01-19 16:29:10|4169.8|4163.8|4170.4|4164.4|4170.8|4164.8|4169.4|4163.4|18
1611073760000|2021-01-19 16:29:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.8|4163.8|5
1611073770000|2021-01-19 16:29:30|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|3
1611073780000|2021-01-19 16:29:40|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1611073800000|2021-01-19 16:30:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4167.9|4161.9|5
1611073810000|2021-01-19 16:30:10|||||||||4
1611073820000|2021-01-19 16:30:20|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|5
1611073830000|2021-01-19 16:30:30|4169|4163|4170.9|4164.9|4170.9|4164.9|4169|4163|5
1611073840000|2021-01-19 16:30:40|||||||||1
1611073850000|2021-01-19 16:30:50|4169.9|4163.9|4169.9|4163.9|4170.9|4164.9|4169.9|4163.9|7
1611073870000|2021-01-19 16:31:10|4169|4163|4168.9|4162.9|4169|4163|4168.9|4162.9|19
1611073880000|2021-01-19 16:31:20|||||||||2
1611073890000|2021-01-19 16:31:30|4167.9|4161.9|4166.9|4160.9|4167.9|4161.9|4166.9|4160.9|21
1611073900000|2021-01-19 16:31:40|4167.9|4161.9|4167|4161|4167.9|4161.9|4166.9|4160.9|16
1611073910000|2021-01-19 16:31:50|4167.5|4161.5|4167|4161|4167.9|4161.9|4166.9|4160.9|10
1611073920000|2021-01-19 16:32:00|4166.9|4160.9|4166.9|4160.9|4167.9|4161.9|4166.9|4160.9|10
1611073930000|2021-01-19 16:32:10|4167|4161|4166.9|4160.9|4167|4161|4166.9|4160.9|0
1611073940000|2021-01-19 16:32:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|3
1611073950000|2021-01-19 16:32:30|||||||||3
1611073970000|2021-01-19 16:32:50|4165|4159|4163.9|4157.9|4165|4159|4163.9|4157.9|7
1611073980000|2021-01-19 16:33:00|||||||||2
1611073990000|2021-01-19 16:33:10|4164|4158|4165.9|4159.9|4165.9|4159.9|4164|4158|11
1611074000000|2021-01-19 16:33:20|||||||||3
1611074010000|2021-01-19 16:33:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4
1611074020000|2021-01-19 16:33:40|4165.9|4159.9|4167.9|4161.9|4167.9|4161.9|4165.9|4159.9|14
1611074030000|2021-01-19 16:33:50|4168|4162|4168.4|4162.4|4168.9|4162.9|4168|4162|2
1611074040000|2021-01-19 16:34:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1611074060000|2021-01-19 16:34:20|4169.9|4163.9|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|2
1611074070000|2021-01-19 16:34:30|4170|4164|4170|4164|4170|4164|4170|4164|0
1611074080000|2021-01-19 16:34:40|4169.9|4163.9|4170|4164|4170|4164|4169.9|4163.9|0
1611074090000|2021-01-19 16:34:50|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|2
1611074100000|2021-01-19 16:35:00|4170.9|4164.9|4170|4164|4171|4165|4170|4164|10
1611074110000|2021-01-19 16:35:10|4169.5|4163.5|4170|4164|4170|4164|4169|4163|8
1611074120000|2021-01-19 16:35:20|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4
1611074130000|2021-01-19 16:35:30|4170|4164|4169|4163|4170|4164|4169|4163|42
1611074140000|2021-01-19 16:35:40|4168.9|4162.9|4166.9|4160.9|4168.9|4162.9|4166.9|4160.9|14
1611074150000|2021-01-19 16:35:50|4166|4160|4165.5|4159.5|4166|4160|4165|4159|17
1611074160000|2021-01-19 16:36:00|4164|4158|4165|4159|4165.5|4159.5|4164|4158|8
1611074170000|2021-01-19 16:36:10|4164|4158|4164|4158|4164|4158|4164|4158|12
1611074180000|2021-01-19 16:36:20|4164.5|4158.5|4164|4158|4164.5|4158.5|4164|4158|0
1611074190000|2021-01-19 16:36:30|4164.9|4158.9|4165|4159|4165.5|4159.5|4164.5|4158.5|12
1611074200000|2021-01-19 16:36:40|4166|4160|4165.9|4159.9|4166|4160|4165.9|4159.9|1
1611074210000|2021-01-19 16:36:50|4166|4160|4167|4161|4167|4161|4166|4160|4
1611074220000|2021-01-19 16:37:00|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.5|4160.5|4
1611074230000|2021-01-19 16:37:10|4166.5|4160.5|4168|4162|4168|4162|4166.5|4160.5|9
1611074240000|2021-01-19 16:37:20|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|7
1611074260000|2021-01-19 16:37:40|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|6
1611074270000|2021-01-19 16:37:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1611074280000|2021-01-19 16:38:00|4168.5|4162.5|4170|4164|4170.4|4164.4|4168.5|4162.5|8
1611074290000|2021-01-19 16:38:10|||||||||6
1611074300000|2021-01-19 16:38:20|||||||||1
1611074310000|2021-01-19 16:38:30|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|8
1611074320000|2021-01-19 16:38:40|4168.1|4162.1|4169|4163|4169|4163|4168.1|4162.1|7
1611074330000|2021-01-19 16:38:50|4170|4164|4170|4164|4170|4164|4170|4164|11
1611074340000|2021-01-19 16:39:00|4169.9|4163.9|4169|4163|4169.9|4163.9|4169|4163|4
1611074350000|2021-01-19 16:39:10|4169.5|4163.5|4169|4163|4169.5|4163.5|4169|4163|2
1611074360000|2021-01-19 16:39:20|4169.5|4163.5|4169|4163|4169.5|4163.5|4169|4163|2
1611074370000|2021-01-19 16:39:30|||||||||8
1611074400000|2021-01-19 16:40:00|4170|4164|4170|4164|4170|4164|4170|4164|5
1611074410000|2021-01-19 16:40:10|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4
1611074420000|2021-01-19 16:40:20|4170|4164|4170.9|4164.9|4170.9|4164.9|4170|4164|9
1611074430000|2021-01-19 16:40:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170|4164|2
1611074440000|2021-01-19 16:40:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1611074450000|2021-01-19 16:40:50|4170.5|4164.5|4170|4164|4170.5|4164.5|4170|4164|2
1611074460000|2021-01-19 16:41:00|||||||||9
1611074470000|2021-01-19 16:41:10|4169.9|4163.9|4170|4164|4170|4164|4169.9|4163.9|4
1611074480000|2021-01-19 16:41:20|4170.9|4164.9|4171.5|4165.5|4171.5|4165.5|4170.9|4164.9|14
1611074490000|2021-01-19 16:41:30|4171.4|4165.4|4171|4165|4171.5|4165.5|4171|4165|23
1611074500000|2021-01-19 16:41:40|4171.5|4165.5|4172.9|4166.9|4172.9|4166.9|4171.5|4165.5|10
1611074510000|2021-01-19 16:41:50|4173|4167|4173|4167|4173|4167|4173|4167|5
1611074520000|2021-01-19 16:42:00|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|15
1611074530000|2021-01-19 16:42:10|4172.4|4166.4|4172.5|4166.5|4173|4167|4172.4|4166.4|2
1611074540000|2021-01-19 16:42:20|4172|4166|4173|4167|4173|4167|4172|4166|4
1611074550000|2021-01-19 16:42:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1611074560000|2021-01-19 16:42:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|7
1611074570000|2021-01-19 16:42:50|4173.5|4167.5|4173.4|4167.4|4173.5|4167.5|4173.4|4167.4|0
1611074580000|2021-01-19 16:43:00|4173|4167|4173|4167|4173|4167|4173|4167|1
1611074590000|2021-01-19 16:43:10|4173.5|4167.5|4173.9|4167.9|4173.9|4167.9|4173.5|4167.5|4
1611074600000|2021-01-19 16:43:20|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173|4167|4
1611074620000|2021-01-19 16:43:40|4172.5|4166.5|4172.4|4166.4|4172.5|4166.5|4172.4|4166.4|2
1611074630000|2021-01-19 16:43:50|4172|4166|4172|4166|4172|4166|4171.9|4165.9|2
1611074640000|2021-01-19 16:44:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1611074670000|2021-01-19 16:44:30|4172.9|4166.9|4174.9|4168.9|4174.9|4168.9|4172.9|4166.9|29
1611074680000|2021-01-19 16:44:40|4173.9|4167.9|4173.9|4167.9|4174|4168|4173.9|4167.9|3
1611074690000|2021-01-19 16:44:50|4173.4|4167.4|4173.9|4167.9|4174|4168|4173.4|4167.4|19
1611074700000|2021-01-19 16:45:00|4173.5|4167.5|4172.9|4166.9|4173.5|4167.5|4172.9|4166.9|7
1611074710000|2021-01-19 16:45:10|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|1
1611074720000|2021-01-19 16:45:20|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|2
1611074730000|2021-01-19 16:45:30|4171.9|4165.9|4171|4165|4171.9|4165.9|4171|4165|4
1611074740000|2021-01-19 16:45:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1611074750000|2021-01-19 16:45:50|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|6
1611074760000|2021-01-19 16:46:00|4171.4|4165.4|4172.9|4166.9|4172.9|4166.9|4171.4|4165.4|18
1611074770000|2021-01-19 16:46:10|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|2
1611074780000|2021-01-19 16:46:20|||||||||2
1611074790000|2021-01-19 16:46:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|7
1611074800000|2021-01-19 16:46:40|4174.4|4168.4|4174|4168|4174.9|4168.9|4173.9|4167.9|7
1611074810000|2021-01-19 16:46:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|3
1611074820000|2021-01-19 16:47:00|4173|4167|4173.9|4167.9|4174|4168|4173|4167|9
1611074830000|2021-01-19 16:47:10|4174.8|4168.8|4175.9|4169.9|4175.9|4169.9|4174.8|4168.8|57
1611074840000|2021-01-19 16:47:20|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.4|4170.4|22
1611074850000|2021-01-19 16:47:30|4176|4170|4175.9|4169.9|4176|4170|4175.9|4169.9|1
1611074860000|2021-01-19 16:47:40|4175.8|4169.8|4175|4169|4175.8|4169.8|4175|4169|10
1611074870000|2021-01-19 16:47:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|2
1611074880000|2021-01-19 16:48:00|4175.5|4169.5|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|5
1611074890000|2021-01-19 16:48:10|4175.4|4169.4|4175.9|4169.9|4176|4170|4175.4|4169.4|7
1611074900000|2021-01-19 16:48:20|4176|4170|4177.5|4171.5|4177.5|4171.5|4176|4170|26
1611074910000|2021-01-19 16:48:30|4177|4171|4177.5|4171.5|4177.9|4171.9|4177|4171|5
1611074920000|2021-01-19 16:48:40|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|2
1611074930000|2021-01-19 16:48:50|4179.9|4173.9|4180|4174|4180|4174|4179|4173|7
1611074940000|2021-01-19 16:49:00|||||||||3
1611074950000|2021-01-19 16:49:10|4179|4173|4179|4173|4179|4173|4178.5|4172.5|6
1611074960000|2021-01-19 16:49:20|4180|4174|4180|4174|4180|4174|4180|4174|6
1611074970000|2021-01-19 16:49:30|4179.9|4173.9|4179|4173|4179.9|4173.9|4179|4173|6
1611074980000|2021-01-19 16:49:40|4178.9|4172.9|4179|4173|4179|4173|4178.9|4172.9|0
1611074990000|2021-01-19 16:49:50|4181|4175|4181.4|4175.4|4181.4|4175.4|4181|4175|10
1611075000000|2021-01-19 16:50:00|4181.9|4175.9|4181|4175|4181.9|4175.9|4181|4175|8
1611075010000|2021-01-19 16:50:10|4181.9|4175.9|4181|4175|4181.9|4175.9|4181|4175|26
1611075020000|2021-01-19 16:50:20|4180.9|4174.9|4180.9|4174.9|4181|4175|4180.9|4174.9|2
1611075030000|2021-01-19 16:50:30|4181|4175|4181|4175|4181|4175|4181|4175|1
1611075040000|2021-01-19 16:50:40|||||||||2
1611075050000|2021-01-19 16:50:50|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181|4175|35
1611075060000|2021-01-19 16:51:00|4181|4175|4181|4175|4181.4|4175.4|4181|4175|4
1611075070000|2021-01-19 16:51:10|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.5|4174.5|17
1611075080000|2021-01-19 16:51:20|||||||||1
1611075090000|2021-01-19 16:51:30|||||||||1
1611075100000|2021-01-19 16:51:40|||||||||1
1611075110000|2021-01-19 16:51:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180|4174|2
1611075120000|2021-01-19 16:52:00|4180.9|4174.9|4180|4174|4180.9|4174.9|4180|4174|2
1611075140000|2021-01-19 16:52:20|4180.9|4174.9|4181|4175|4181|4175|4180.9|4174.9|6
1611075150000|2021-01-19 16:52:30|4181.9|4175.9|4181|4175|4181.9|4175.9|4181|4175|23
1611075160000|2021-01-19 16:52:40|||||||||1
1611075170000|2021-01-19 16:52:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|8
1611075180000|2021-01-19 16:53:00|4180|4174|4180|4174|4180|4174|4180|4174|14
1611075190000|2021-01-19 16:53:10|||||||||1
1611075200000|2021-01-19 16:53:20|||||||||4
1611075210000|2021-01-19 16:53:30|||||||||62
1611075220000|2021-01-19 16:53:40|4181|4175|4181|4175|4181|4175|4181|4175|2
1611075230000|2021-01-19 16:53:50|||||||||7
1611075240000|2021-01-19 16:54:00|||||||||1
1611075250000|2021-01-19 16:54:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|9
1611075260000|2021-01-19 16:54:20|4182|4176|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|4
1611075270000|2021-01-19 16:54:30|4182.9|4176.9|4182.9|4176.9|4183.9|4177.9|4182.4|4176.4|48
1611075280000|2021-01-19 16:54:40|4183|4177|4183|4177|4183|4177|4183|4177|0
1611075290000|2021-01-19 16:54:50|4183.5|4177.5|4185|4179|4185.9|4179.9|4183|4177|24
1611075300000|2021-01-19 16:55:00|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|20
1611075310000|2021-01-19 16:55:10|4186.9|4180.9|4187|4181|4187.5|4181.5|4186.9|4180.9|20
1611075320000|2021-01-19 16:55:20|4186.9|4180.9|4188.4|4182.4|4188.9|4182.9|4186.9|4180.9|47
1611075330000|2021-01-19 16:55:30|4188.9|4182.9|4188.4|4182.4|4188.9|4182.9|4188|4182|26
1611075340000|2021-01-19 16:55:40|4188.9|4182.9|4188.4|4182.4|4188.9|4182.9|4188.4|4182.4|4
1611075350000|2021-01-19 16:55:50|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188|4182|10
1611075360000|2021-01-19 16:56:00|4188.5|4182.5|4188.9|4182.9|4188.9|4182.9|4187.9|4181.9|19
1611075370000|2021-01-19 16:56:10|4188.5|4182.5|4188.9|4182.9|4188.9|4182.9|4187.9|4181.9|16
1611075380000|2021-01-19 16:56:20|4188.5|4182.5|4188.9|4182.9|4188.9|4182.9|4188|4182|9
1611075390000|2021-01-19 16:56:30|||||||||1
1611075400000|2021-01-19 16:56:40|||||||||10
1611075410000|2021-01-19 16:56:50|||||||||1
1611075420000|2021-01-19 16:57:00|4190|4184|4190.4|4184.4|4190.8|4184.8|4189.9|4183.9|29
1611075430000|2021-01-19 16:57:10|4189.9|4183.9|4189.9|4183.9|4190.9|4184.9|4189.9|4183.9|7
1611075440000|2021-01-19 16:57:20|||||||||1
1611075450000|2021-01-19 16:57:30|||||||||7
1611075460000|2021-01-19 16:57:40|||||||||4
1611075470000|2021-01-19 16:57:50|4188.9|4182.9|4187.9|4181.9|4188.9|4182.9|4187.9|4181.9|24
1611075480000|2021-01-19 16:58:00|4186.9|4180.9|4186.9|4180.9|4187.8|4181.8|4186.9|4180.9|15
1611075490000|2021-01-19 16:58:10|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|10
1611075500000|2021-01-19 16:58:20|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|8
1611075520000|2021-01-19 16:58:40|||||||||2
1611075530000|2021-01-19 16:58:50|4183.9|4177.9|4182.9|4176.9|4183.9|4177.9|4182.9|4176.9|7
1611075540000|2021-01-19 16:59:00|||||||||1
1611075550000|2021-01-19 16:59:10|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|14
1611075560000|2021-01-19 16:59:20|4182.4|4176.4|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|10
1611075570000|2021-01-19 16:59:30|4182.9|4176.9|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|5
1611075580000|2021-01-19 16:59:40|||||||||5
1611075590000|2021-01-19 16:59:50|||||||||2
1611075600000|2021-01-19 17:00:00|4180|4174|4180|4174|4180.9|4174.9|4180|4174|26
1611075610000|2021-01-19 17:00:10|4179.1|4173.1|4181|4175|4181|4175|4179.1|4173.1|37
1611075620000|2021-01-19 17:00:20|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|10
1611075630000|2021-01-19 17:00:30|4183|4177|4182|4176|4183|4177|4182|4176|11
1611075640000|2021-01-19 17:00:40|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|10
1611075650000|2021-01-19 17:00:50|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181|4175|1
1611075660000|2021-01-19 17:01:00|4181.5|4175.5|4182.9|4176.9|4183.9|4177.9|4181.5|4175.5|13
1611075670000|2021-01-19 17:01:10|4182|4176|4182|4176|4182|4176|4182|4176|9
1611075680000|2021-01-19 17:01:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|23
1611075690000|2021-01-19 17:01:30|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|1
1611075700000|2021-01-19 17:01:40|4181.9|4175.9|4181.5|4175.5|4181.9|4175.9|4181.5|4175.5|6
1611075710000|2021-01-19 17:01:50|4181|4175|4182|4176|4182|4176|4181|4175|4
1611075720000|2021-01-19 17:02:00|4182.4|4176.4|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|15
1611075730000|2021-01-19 17:02:10|4181|4175|4180.4|4174.4|4181|4175|4180.4|4174.4|9
1611075740000|2021-01-19 17:02:20|4180|4174|4180|4174|4180|4174|4180|4174|2
1611075750000|2021-01-19 17:02:30|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|8
1611075760000|2021-01-19 17:02:40|4180|4174|4180|4174|4180|4174|4180|4174|4
1611075780000|2021-01-19 17:03:00|||||||||2
1611075790000|2021-01-19 17:03:10|4180.5|4174.5|4180.5|4174.5|4180.9|4174.9|4180|4174|12
1611075800000|2021-01-19 17:03:20|4180.4|4174.4|4180|4174|4180.5|4174.5|4180|4174|0
1611075810000|2021-01-19 17:03:30|4179|4173|4178.9|4172.9|4179|4173|4178.9|4172.9|10
1611075820000|2021-01-19 17:03:40|4179|4173|4178|4172|4179|4173|4178|4172|5
1611075840000|2021-01-19 17:04:00|4177.5|4171.5|4178|4172|4178|4172|4177.5|4171.5|22
1611075860000|2021-01-19 17:04:20|||||||||2
1611075870000|2021-01-19 17:04:30|||||||||2
1611075880000|2021-01-19 17:04:40|||||||||1
1611075890000|2021-01-19 17:04:50|||||||||1
1611075900000|2021-01-19 17:05:00|4179|4173|4179|4173|4179|4173|4179|4173|41
1611075910000|2021-01-19 17:05:10|||||||||1
1611075920000|2021-01-19 17:05:20|4178.5|4172.5|4179|4173|4179|4173|4178.5|4172.5|1
1611075930000|2021-01-19 17:05:30|4179.5|4173.5|4179.5|4173.5|4179.9|4173.9|4179|4173|26
1611075940000|2021-01-19 17:05:40|4179.9|4173.9|4180|4174|4180|4174|4179.9|4173.9|10
1611075950000|2021-01-19 17:05:50|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|3
1611075960000|2021-01-19 17:06:00|4179.5|4173.5|4179.5|4173.5|4179.9|4173.9|4179|4173|15
1611075970000|2021-01-19 17:06:10|4179|4173|4179.4|4173.4|4179.5|4173.5|4179|4173|7
1611075980000|2021-01-19 17:06:20|4179|4173|4179.4|4173.4|4179.4|4173.4|4179|4173|2
1611075990000|2021-01-19 17:06:30|4179.9|4173.9|4179.5|4173.5|4179.9|4173.9|4179.5|4173.5|2
1611076010000|2021-01-19 17:06:50|4179|4173|4179.5|4173.5|4179.5|4173.5|4179|4173|0
1611076020000|2021-01-19 17:07:00|4179.4|4173.4|4179|4173|4179.5|4173.5|4178.4|4172.4|19
1611076030000|2021-01-19 17:07:10|4179.9|4173.9|4178|4172|4180|4174|4178|4172|38
1611076040000|2021-01-19 17:07:20|||||||||2
1611076060000|2021-01-19 17:07:40|||||||||1
1611076080000|2021-01-19 17:08:00|4177.5|4171.5|4178|4172|4178|4172|4177.5|4171.5|3
1611076090000|2021-01-19 17:08:10|||||||||5
1611076110000|2021-01-19 17:08:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|12
1611076120000|2021-01-19 17:08:40|||||||||7
1611076140000|2021-01-19 17:09:00|4178|4172|4179|4173|4179|4173|4178|4172|7
1611076150000|2021-01-19 17:09:10|4178.9|4172.9|4178|4172|4178.9|4172.9|4178|4172|20
1611076160000|2021-01-19 17:09:20|4179.4|4173.4|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|10
1611076170000|2021-01-19 17:09:30|4179|4173|4179|4173|4179.9|4173.9|4179|4173|7
1611076180000|2021-01-19 17:09:40|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|3
1611076190000|2021-01-19 17:09:50|4179|4173|4179.4|4173.4|4179.4|4173.4|4179|4173|1
1611076200000|2021-01-19 17:10:00|4179|4173|4179.4|4173.4|4179.4|4173.4|4179|4173|2
1611076210000|2021-01-19 17:10:10|4178.9|4172.9|4178.4|4172.4|4178.9|4172.9|4178|4172|36
1611076220000|2021-01-19 17:10:20|4179.9|4173.9|4178.9|4172.9|4179.9|4173.9|4178.9|4172.9|34
1611076230000|2021-01-19 17:10:30|||||||||2
1611076240000|2021-01-19 17:10:40|4177.9|4171.9|4176.9|4170.9|4178.9|4172.9|4176.9|4170.9|19
1611076250000|2021-01-19 17:10:50|4176|4170|4176|4170|4176|4170|4176|4170|24
1611076260000|2021-01-19 17:11:00|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|14
1611076270000|2021-01-19 17:11:10|4176|4170|4177.8|4171.8|4177.8|4171.8|4176|4170|16
1611076280000|2021-01-19 17:11:20|4178.3|4172.3|4178.3|4172.3|4178.8|4172.8|4177.8|4171.8|5
1611076290000|2021-01-19 17:11:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1611076300000|2021-01-19 17:11:40|||||||||2
1611076310000|2021-01-19 17:11:50|4177.3|4171.3|4178.8|4172.8|4178.8|4172.8|4176.8|4170.8|12
1611076320000|2021-01-19 17:12:00|4177.9|4171.9|4178.8|4172.8|4179.8|4173.8|4177.9|4171.9|25
1611076330000|2021-01-19 17:12:10|4177.9|4171.9|4175.8|4169.8|4177.9|4171.9|4175.8|4169.8|32
1611076340000|2021-01-19 17:12:20|4174.8|4168.8|4173.8|4167.8|4174.9|4168.9|4172.9|4166.9|17
1611076350000|2021-01-19 17:12:30|4173.9|4167.9|4173.8|4167.8|4173.9|4167.9|4173.3|4167.3|10
1611076360000|2021-01-19 17:12:40|4174.3|4168.3|4172.9|4166.9|4174.3|4168.3|4172.9|4166.9|19
1611076370000|2021-01-19 17:12:50|4173.3|4167.3|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|3
1611076380000|2021-01-19 17:13:00|4172.9|4166.9|4173.3|4167.3|4173.9|4167.9|4172.9|4166.9|23
1611076390000|2021-01-19 17:13:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1611076400000|2021-01-19 17:13:20|4173.9|4167.9|4173.8|4167.8|4173.9|4167.9|4173.8|4167.8|5
1611076410000|2021-01-19 17:13:30|4172.9|4166.9|4171.3|4165.3|4172.9|4166.9|4171.3|4165.3|11
1611076420000|2021-01-19 17:13:40|4170.9|4164.9|4172.8|4166.8|4172.8|4166.8|4170.9|4164.9|9
1611076430000|2021-01-19 17:13:50|4173.8|4167.8|4172.8|4166.8|4173.8|4167.8|4172.8|4166.8|27
1611076460000|2021-01-19 17:14:20|4172.4|4166.4|4173.8|4167.8|4173.8|4167.8|4172.4|4166.4|39
1611076470000|2021-01-19 17:14:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|9
1611076480000|2021-01-19 17:14:40|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|2
1611076500000|2021-01-19 17:15:00|4174.3|4168.3|4174.8|4168.8|4175.7|4169.7|4174.3|4168.3|12
1611076510000|2021-01-19 17:15:10|4174.7|4168.7|4174.8|4168.8|4174.8|4168.8|4174.7|4168.7|4
1611076520000|2021-01-19 17:15:20|||||||||3
1611076530000|2021-01-19 17:15:30|4174.7|4168.7|4173.8|4167.8|4174.7|4168.7|4173.8|4167.8|16
1611076540000|2021-01-19 17:15:40|4171.8|4165.8|4171.8|4165.8|4172.8|4166.8|4171.3|4165.3|27
1611076550000|2021-01-19 17:15:50|4172.7|4166.7|4172.3|4166.3|4172.7|4166.7|4172.3|4166.3|16
1611076560000|2021-01-19 17:16:00|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4171.8|4165.8|37
1611076570000|2021-01-19 17:16:10|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|2
1611076580000|2021-01-19 17:16:20|4171.8|4165.8|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|4
1611076590000|2021-01-19 17:16:30|4172.3|4166.3|4172.3|4166.3|4172.8|4166.8|4171.8|4165.8|5
1611076600000|2021-01-19 17:16:40|4172.8|4166.8|4172.8|4166.8|4173.3|4167.3|4172.3|4166.3|10
1611076610000|2021-01-19 17:16:50|4173.3|4167.3|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|4
1611076620000|2021-01-19 17:17:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|1
1611076630000|2021-01-19 17:17:10|4172.8|4166.8|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|4
1611076640000|2021-01-19 17:17:20|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|10
1611076660000|2021-01-19 17:17:40|4173.7|4167.7|4172.8|4166.8|4173.7|4167.7|4172.8|4166.8|8
1611076670000|2021-01-19 17:17:50|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|7
1611076680000|2021-01-19 17:18:00|4173.2|4167.2|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|11
1611076690000|2021-01-19 17:18:10|4171.8|4165.8|4171.7|4165.7|4171.8|4165.8|4171.7|4165.7|16
1611076700000|2021-01-19 17:18:20|||||||||1
1611076710000|2021-01-19 17:18:30|||||||||13
1611076720000|2021-01-19 17:18:40|||||||||6
1611076750000|2021-01-19 17:19:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|16
1611076760000|2021-01-19 17:19:20|4169.7|4163.7|4170.2|4164.2|4170.7|4164.7|4169.7|4163.7|7
1611076770000|2021-01-19 17:19:30|4170.6|4164.6|4170.7|4164.7|4170.7|4164.7|4170.6|4164.6|3
1611076780000|2021-01-19 17:19:40|||||||||3
1611076790000|2021-01-19 17:19:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.2|4165.2|6
1611076800000|2021-01-19 17:20:00|4171.2|4165.2|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|6
1611076810000|2021-01-19 17:20:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|3
1611076820000|2021-01-19 17:20:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|6
1611076830000|2021-01-19 17:20:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|8
1611076840000|2021-01-19 17:20:40|4171.1|4165.1|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|48
1611076850000|2021-01-19 17:20:50|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|4
1611076860000|2021-01-19 17:21:00|4171.6|4165.6|4174.6|4168.6|4174.6|4168.6|4171.6|4165.6|59
1611076870000|2021-01-19 17:21:10|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4174.6|4168.6|11
1611076880000|2021-01-19 17:21:20|4175.5|4169.5|4174.6|4168.6|4175.5|4169.5|4174.6|4168.6|28
1611076890000|2021-01-19 17:21:30|4174.5|4168.5|4173.5|4167.5|4174.5|4168.5|4173.1|4167.1|23
1611076900000|2021-01-19 17:21:40|4173.6|4167.6|4173.5|4167.5|4173.6|4167.6|4173.5|4167.5|2
1611076910000|2021-01-19 17:21:50|||||||||5
1611076920000|2021-01-19 17:22:00|||||||||1
1611076930000|2021-01-19 17:22:10|4174|4168|4172.6|4166.6|4174|4168|4172.6|4166.6|18
1611076940000|2021-01-19 17:22:20|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|0
1611076950000|2021-01-19 17:22:30|4173|4167|4173|4167|4173.5|4167.5|4173|4167|9
1611076960000|2021-01-19 17:22:40|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|3
1611076970000|2021-01-19 17:22:50|||||||||1
1611076980000|2021-01-19 17:23:00|4171.5|4165.5|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|10
1611076990000|2021-01-19 17:23:10|4172|4166|4172.5|4166.5|4172.5|4166.5|4171.6|4165.6|5
1611077000000|2021-01-19 17:23:20|4172|4166|4172|4166|4172|4166|4172|4166|3
1611077010000|2021-01-19 17:23:30|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1611077020000|2021-01-19 17:23:40|||||||||3
1611077030000|2021-01-19 17:23:50|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4171.6|4165.6|13
1611077050000|2021-01-19 17:24:10|||||||||2
1611077060000|2021-01-19 17:24:20|||||||||1
1611077070000|2021-01-19 17:24:30|||||||||1
1611077080000|2021-01-19 17:24:40|||||||||6
1611077090000|2021-01-19 17:24:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|3
1611077100000|2021-01-19 17:25:00|4171.9|4165.9|4172.5|4166.5|4172.5|4166.5|4171.9|4165.9|5
1611077110000|2021-01-19 17:25:10|||||||||2
1611077120000|2021-01-19 17:25:20|4173.5|4167.5|4174.5|4168.5|4175.4|4169.4|4173.5|4167.5|11
1611077130000|2021-01-19 17:25:30|4173.9|4167.9|4174|4168|4174|4168|4173.9|4167.9|0
1611077140000|2021-01-19 17:25:40|4174.5|4168.5|4174.4|4168.4|4174.5|4168.5|4174.4|4168.4|5
1611077150000|2021-01-19 17:25:50|4174.5|4168.5|4173.5|4167.5|4174.5|4168.5|4173.4|4167.4|45
1611077160000|2021-01-19 17:26:00|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|8
1611077170000|2021-01-19 17:26:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4
1611077180000|2021-01-19 17:26:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|2
1611077190000|2021-01-19 17:26:30|4174.3|4168.3|4172.4|4166.4|4174.4|4168.4|4172.4|4166.4|20
1611077200000|2021-01-19 17:26:40|4172.9|4166.9|4171.4|4165.4|4172.9|4166.9|4171.4|4165.4|18
1611077210000|2021-01-19 17:26:50|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|21
1611077220000|2021-01-19 17:27:00|4170.3|4164.3|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|30
1611077230000|2021-01-19 17:27:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|8
1611077240000|2021-01-19 17:27:20|4169.5|4163.5|4170.4|4164.4|4170.4|4164.4|4169.5|4163.5|8
1611077250000|2021-01-19 17:27:30|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|4
1611077260000|2021-01-19 17:27:40|4172.3|4166.3|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|2
1611077270000|2021-01-19 17:27:50|||||||||16
1611077280000|2021-01-19 17:28:00|4176.4|4170.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|54
1611077290000|2021-01-19 17:28:10|4178.4|4172.4|4181.4|4175.4|4181.4|4175.4|4178.4|4172.4|26
1611077300000|2021-01-19 17:28:20|4182.3|4176.3|4181.4|4175.4|4182.4|4176.4|4180.4|4174.4|22
1611077310000|2021-01-19 17:28:30|4181.3|4175.3|4181.4|4175.4|4181.4|4175.4|4181.3|4175.3|8
1611077320000|2021-01-19 17:28:40|4181.8|4175.8|4181.4|4175.4|4182.3|4176.3|4181.4|4175.4|6
1611077330000|2021-01-19 17:28:50|4181.8|4175.8|4180.3|4174.3|4182.3|4176.3|4180.3|4174.3|16
1611077340000|2021-01-19 17:29:00|4179.4|4173.4|4179.3|4173.3|4179.4|4173.4|4179.3|4173.3|21
1611077350000|2021-01-19 17:29:10|4178.3|4172.3|4178.3|4172.3|4178.4|4172.4|4178.3|4172.3|4
1611077360000|2021-01-19 17:29:20|4178.9|4172.9|4179.3|4173.3|4179.4|4173.4|4178.9|4172.9|4
1611077370000|2021-01-19 17:29:30|4178.4|4172.4|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|9
1611077380000|2021-01-19 17:29:40|||||||||2
1611077390000|2021-01-19 17:29:50|||||||||8
1611077400000|2021-01-19 17:30:00|4178.9|4172.9|4177.8|4171.8|4179.3|4173.3|4177.8|4171.8|9
1611077410000|2021-01-19 17:30:10|4178.3|4172.3|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|6
1611077420000|2021-01-19 17:30:20|4177.9|4171.9|4177.5|4171.5|4178.4|4172.4|4177.4|4171.4|4
1611077430000|2021-01-19 17:30:30|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|7
1611077440000|2021-01-19 17:30:40|||||||||2
1611077460000|2021-01-19 17:31:00|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|5
1611077470000|2021-01-19 17:31:10|4179.4|4173.4|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|17
1611077480000|2021-01-19 17:31:20|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1611077490000|2021-01-19 17:31:30|||||||||6
1611077500000|2021-01-19 17:31:40|||||||||2
1611077510000|2021-01-19 17:31:50|4178.9|4172.9|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|6
1611077520000|2021-01-19 17:32:00|||||||||12
1611077530000|2021-01-19 17:32:10|||||||||2
1611077540000|2021-01-19 17:32:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|8
1611077560000|2021-01-19 17:32:40|||||||||2
1611077570000|2021-01-19 17:32:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|2
1611077580000|2021-01-19 17:33:00|4179.4|4173.4|4178.4|4172.4|4179.4|4173.4|4178.4|4172.4|13
1611077590000|2021-01-19 17:33:10|||||||||3
1611077600000|2021-01-19 17:33:20|4177.9|4171.9|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|7
1611077610000|2021-01-19 17:33:30|||||||||8
1611077620000|2021-01-19 17:33:40|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|10
1611077630000|2021-01-19 17:33:50|4176.4|4170.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|4
1611077650000|2021-01-19 17:34:10|||||||||4
1611077660000|2021-01-19 17:34:20|||||||||2
1611077670000|2021-01-19 17:34:30|4176.9|4170.9|4176.3|4170.3|4177.4|4171.4|4176.3|4170.3|13
1611077680000|2021-01-19 17:34:40|4174.3|4168.3|4175.7|4169.7|4175.8|4169.8|4174.3|4168.3|10
1611077690000|2021-01-19 17:34:50|4175.8|4169.8|4176.3|4170.3|4176.7|4170.7|4175.8|4169.8|7
1611077700000|2021-01-19 17:35:00|4175.7|4169.7|4176.1|4170.1|4176.6|4170.6|4175.2|4169.2|18
1611077710000|2021-01-19 17:35:10|4175.2|4169.2|4176.1|4170.1|4176.1|4170.1|4175.2|4169.2|14
1611077720000|2021-01-19 17:35:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4
1611077730000|2021-01-19 17:35:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|2
1611077740000|2021-01-19 17:35:40|4176.2|4170.2|4177.1|4171.1|4177.1|4171.1|4176.2|4170.2|8
1611077750000|2021-01-19 17:35:50|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.5|4171.5|7
1611077760000|2021-01-19 17:36:00|4178.6|4172.6|4179|4173|4179.5|4173.5|4178.6|4172.6|9
1611077770000|2021-01-19 17:36:10|4177.5|4171.5|4178.5|4172.5|4178.5|4172.5|4177.5|4171.5|75
1611077780000|2021-01-19 17:36:20|4179|4173|4181|4175|4181|4175|4179|4173|12
1611077800000|2021-01-19 17:36:40|||||||||9
1611077810000|2021-01-19 17:36:50|||||||||2
1611077820000|2021-01-19 17:37:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181|4175|11
1611077830000|2021-01-19 17:37:10|4181|4175|4181|4175|4181.5|4175.5|4181|4175|1
1611077840000|2021-01-19 17:37:20|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|23
1611077860000|2021-01-19 17:37:40|4180.5|4174.5|4183.5|4177.5|4184|4178|4180|4174|36
1611077870000|2021-01-19 17:37:50|4183.1|4177.1|4183|4177|4184|4178|4182|4176|96
1611077880000|2021-01-19 17:38:00|4183.5|4177.5|4183|4177|4183.9|4177.9|4183|4177|209
1611077890000|2021-01-19 17:38:10|4183.5|4177.5|4183.9|4177.9|4183.9|4177.9|4183.5|4177.5|4
1611077900000|2021-01-19 17:38:20|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|6
1611077910000|2021-01-19 17:38:30|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|9
1611077920000|2021-01-19 17:38:40|4183|4177|4183|4177|4183|4177|4183|4177|0
1611077930000|2021-01-19 17:38:50|4183.5|4177.5|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|18
1611077940000|2021-01-19 17:39:00|4182|4176|4183|4177|4183|4177|4182|4176|15
1611077950000|2021-01-19 17:39:10|||||||||4
1611077960000|2021-01-19 17:39:20|||||||||1
1611077980000|2021-01-19 17:39:40|4182|4176|4182|4176|4182|4176|4182|4176|3
1611077990000|2021-01-19 17:39:50|||||||||3
1611078000000|2021-01-19 17:40:00|4183|4177|4183|4177|4183|4177|4182.6|4176.6|70
1611078010000|2021-01-19 17:40:10|||||||||1
1611078020000|2021-01-19 17:40:20|||||||||3
1611078030000|2021-01-19 17:40:30|4182.9|4176.9|4182|4176|4182.9|4176.9|4182|4176|8
1611078050000|2021-01-19 17:40:50|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|7
1611078060000|2021-01-19 17:41:00|4182|4176|4183|4177|4183|4177|4182|4176|2
1611078070000|2021-01-19 17:41:10|4184.8|4178.8|4184|4178|4186|4180|4184|4178|77
1611078080000|2021-01-19 17:41:20|4185|4179|4186|4180|4186|4180|4185|4179|91
1611078090000|2021-01-19 17:41:30|4185|4179|4185|4179|4185|4179|4185|4179|6
1611078100000|2021-01-19 17:41:40|4184|4178|4184|4178|4184|4178|4184|4178|24
1611078110000|2021-01-19 17:41:50|4183.5|4177.5|4183|4177|4183.5|4177.5|4183|4177|8
1611078120000|2021-01-19 17:42:00|4183.5|4177.5|4183|4177|4183.5|4177.5|4183|4177|6
1611078130000|2021-01-19 17:42:10|||||||||8
1611078140000|2021-01-19 17:42:20|4182.5|4176.5|4183.5|4177.5|4183.5|4177.5|4182.1|4176.1|7
1611078150000|2021-01-19 17:42:30|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|2
1611078160000|2021-01-19 17:42:40|4183.1|4177.1|4185|4179|4185|4179|4183.1|4177.1|15
1611078170000|2021-01-19 17:42:50|||||||||4
1611078180000|2021-01-19 17:43:00|4185.5|4179.5|4186|4180|4186.5|4180.5|4185.5|4179.5|4
1611078190000|2021-01-19 17:43:10|||||||||1
1611078200000|2021-01-19 17:43:20|4186.9|4180.9|4188|4182|4188|4182|4186.9|4180.9|41
1611078210000|2021-01-19 17:43:30|4187|4181|4187|4181|4187|4181|4187|4181|4
1611078220000|2021-01-19 17:43:40|4188|4182|4188|4182|4188|4182|4188|4182|3
1611078230000|2021-01-19 17:43:50|||||||||6
1611078240000|2021-01-19 17:44:00|||||||||4
1611078250000|2021-01-19 17:44:10|4187|4181|4186|4180|4187|4181|4186|4180|41
1611078260000|2021-01-19 17:44:20|||||||||4
1611078270000|2021-01-19 17:44:30|4185.5|4179.5|4186|4180|4186|4180|4185.5|4179.5|7
1611078280000|2021-01-19 17:44:40|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|0
1611078290000|2021-01-19 17:44:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1611078300000|2021-01-19 17:45:00|4185|4179|4185|4179|4185|4179|4185|4179|9
1611078310000|2021-01-19 17:45:10|4184.5|4178.5|4185|4179|4185|4179|4184.5|4178.5|11
1611078320000|2021-01-19 17:45:20|||||||||7
1611078330000|2021-01-19 17:45:30|4184|4178|4184|4178|4184|4178|4183.9|4177.9|3
1611078340000|2021-01-19 17:45:40|4183.5|4177.5|4182.1|4176.1|4183.5|4177.5|4182.1|4176.1|8
1611078350000|2021-01-19 17:45:50|4182.5|4176.5|4182.5|4176.5|4183|4177|4182|4176|14
1611078360000|2021-01-19 17:46:00|4182|4176|4183|4177|4183|4177|4182|4176|11
1611078370000|2021-01-19 17:46:10|4182.9|4176.9|4182.5|4176.5|4182.9|4176.9|4182|4176|11
1611078380000|2021-01-19 17:46:20|4183|4177|4183|4177|4183|4177|4183|4177|5
1611078390000|2021-01-19 17:46:30|||||||||4
1611078400000|2021-01-19 17:46:40|4182|4176|4182.5|4176.5|4183|4177|4182|4176|11
1611078410000|2021-01-19 17:46:50|4183|4177|4183|4177|4183|4177|4182.1|4176.1|7
1611078420000|2021-01-19 17:47:00|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|2
1611078430000|2021-01-19 17:47:10|4183.1|4177.1|4184|4178|4184|4178|4183.1|4177.1|7
1611078440000|2021-01-19 17:47:20|4184.1|4178.1|4184|4178|4184.1|4178.1|4184|4178|4
1611078450000|2021-01-19 17:47:30|4183.1|4177.1|4184|4178|4184|4178|4183|4177|30
1611078470000|2021-01-19 17:47:50|4183.5|4177.5|4183.1|4177.1|4183.5|4177.5|4183.1|4177.1|4
1611078480000|2021-01-19 17:48:00|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|6
1611078490000|2021-01-19 17:48:10|4183|4177|4183|4177|4183|4177|4183|4177|16
1611078500000|2021-01-19 17:48:20|4182|4176|4183|4177|4183|4177|4182|4176|32
1611078520000|2021-01-19 17:48:40|4182.5|4176.5|4182.5|4176.5|4183|4177|4182|4176|13
1611078530000|2021-01-19 17:48:50|4183|4177|4183|4177|4183|4177|4183|4177|12
1611078540000|2021-01-19 17:49:00|4184|4178|4184|4178|4184.9|4178.9|4184|4178|11
1611078550000|2021-01-19 17:49:10|4184.1|4178.1|4185|4179|4185|4179|4184|4178|13
1611078560000|2021-01-19 17:49:20|||||||||5
1611078570000|2021-01-19 17:49:30|||||||||2
1611078590000|2021-01-19 17:49:50|4186|4180|4187|4181|4187|4181|4186|4180|3
1611078600000|2021-01-19 17:50:00|4186|4180|4185|4179|4186|4180|4185|4179|5
1611078610000|2021-01-19 17:50:10|4184.9|4178.9|4183.5|4177.5|4184.9|4178.9|4183.5|4177.5|11
1611078620000|2021-01-19 17:50:20|4183.9|4177.9|4183|4177|4184|4178|4183|4177|4
1611078630000|2021-01-19 17:50:30|4183.1|4177.1|4184|4178|4184|4178|4183.1|4177.1|13
1611078640000|2021-01-19 17:50:40|4183|4177|4183|4177|4183|4177|4183|4177|3
1611078650000|2021-01-19 17:50:50|||||||||2
1611078660000|2021-01-19 17:51:00|||||||||15
1611078670000|2021-01-19 17:51:10|4182.9|4176.9|4183|4177|4183|4177|4182.9|4176.9|10
1611078680000|2021-01-19 17:51:20|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|22
1611078690000|2021-01-19 17:51:30|4183|4177|4183|4177|4183|4177|4183|4177|0
1611078710000|2021-01-19 17:51:50|4183.5|4177.5|4183|4177|4183.5|4177.5|4183|4177|12
1611078720000|2021-01-19 17:52:00|||||||||27
1611078730000|2021-01-19 17:52:10|||||||||6
1611078740000|2021-01-19 17:52:20|||||||||4
1611078760000|2021-01-19 17:52:40|4183.9|4177.9|4184|4178|4184|4178|4183|4177|18
1611078770000|2021-01-19 17:52:50|4183.5|4177.5|4185|4179|4185|4179|4183.5|4177.5|32
1611078780000|2021-01-19 17:53:00|4186|4180|4186|4180|4186|4180|4186|4180|5
1611078790000|2021-01-19 17:53:10|||||||||1
1611078800000|2021-01-19 17:53:20|4185.5|4179.5|4187|4181|4187|4181|4185.5|4179.5|11
1611078810000|2021-01-19 17:53:30|4187.1|4181.1|4188|4182|4188|4182|4187.1|4181.1|13
1611078820000|2021-01-19 17:53:40|4187.9|4181.9|4187|4181|4188|4182|4187|4181|4
1611078830000|2021-01-19 17:53:50|4188|4182|4187|4181|4188|4182|4187|4181|19
1611078840000|2021-01-19 17:54:00|4188|4182|4187|4181|4188|4182|4187|4181|9
1611078860000|2021-01-19 17:54:20|||||||||6
1611078870000|2021-01-19 17:54:30|||||||||1
1611078880000|2021-01-19 17:54:40|4186|4180|4185.5|4179.5|4186|4180|4185.5|4179.5|6
1611078890000|2021-01-19 17:54:50|4186|4180|4186|4180|4186|4180|4185.5|4179.5|7
1611078900000|2021-01-19 17:55:00|4186.5|4180.5|4186|4180|4186.5|4180.5|4186|4180|13
1611078910000|2021-01-19 17:55:10|4186.1|4180.1|4186|4180|4186.1|4180.1|4186|4180|4
1611078920000|2021-01-19 17:55:20|||||||||30
1611078930000|2021-01-19 17:55:30|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|5
1611078940000|2021-01-19 17:55:40|||||||||25
1611078950000|2021-01-19 17:55:50|||||||||1
1611078960000|2021-01-19 17:56:00|4187.8|4181.8|4187.4|4181.4|4187.8|4181.8|4187.4|4181.4|11
1611078970000|2021-01-19 17:56:10|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1611078980000|2021-01-19 17:56:20|||||||||8
1611078990000|2021-01-19 17:56:30|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|1
1611079010000|2021-01-19 17:56:50|||||||||4
1611079020000|2021-01-19 17:57:00|||||||||6
1611079030000|2021-01-19 17:57:10|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|6
1611079040000|2021-01-19 17:57:20|4187|4181|4187|4181|4187|4181|4187|4181|2
1611079050000|2021-01-19 17:57:30|||||||||2
1611079060000|2021-01-19 17:57:40|4187.5|4181.5|4187|4181|4187.5|4181.5|4187|4181|3
1611079070000|2021-01-19 17:57:50|4186.9|4180.9|4186.5|4180.5|4186.9|4180.9|4186|4180|18
1611079080000|2021-01-19 17:58:00|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|1
1611079090000|2021-01-19 17:58:10|4187|4181|4187|4181|4187|4181|4187|4181|0
1611079100000|2021-01-19 17:58:20|||||||||5
1611079110000|2021-01-19 17:58:30|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|39
1611079120000|2021-01-19 17:58:40|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4186.9|4180.9|7
1611079130000|2021-01-19 17:58:50|4188.3|4182.3|4187.9|4181.9|4188.3|4182.3|4187.9|4181.9|23
1611079140000|2021-01-19 17:59:00|||||||||1
1611079150000|2021-01-19 17:59:10|4187.8|4181.8|4185.9|4179.9|4187.8|4181.8|4185.9|4179.9|19
1611079160000|2021-01-19 17:59:20|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|11
1611079170000|2021-01-19 17:59:30|4186.8|4180.8|4187.8|4181.8|4187.8|4181.8|4186.8|4180.8|13
1611079180000|2021-01-19 17:59:40|||||||||8
1611079190000|2021-01-19 17:59:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|9
1611079200000|2021-01-19 18:00:00|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|2
1611079210000|2021-01-19 18:00:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1611079220000|2021-01-19 18:00:20|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|5
1611079230000|2021-01-19 18:00:30|4187.9|4181.9|4187.8|4181.8|4187.9|4181.9|4187.8|4181.8|5
1611079240000|2021-01-19 18:00:40|4186.9|4180.9|4187.3|4181.3|4187.3|4181.3|4186.9|4180.9|7
1611079250000|2021-01-19 18:00:50|4186.9|4180.9|4187.8|4181.8|4187.8|4181.8|4186.9|4180.9|6
1611079270000|2021-01-19 18:01:10|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4
1611079280000|2021-01-19 18:01:20|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|6
1611079290000|2021-01-19 18:01:30|4185.9|4179.9|4185.8|4179.8|4185.9|4179.9|4185.8|4179.8|0
1611079300000|2021-01-19 18:01:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1611079310000|2021-01-19 18:01:50|4185.8|4179.8|4183.8|4177.8|4185.8|4179.8|4183.8|4177.8|45
1611079320000|2021-01-19 18:02:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.8|4176.8|1
1611079330000|2021-01-19 18:02:10|||||||||7
1611079340000|2021-01-19 18:02:20|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|2
1611079350000|2021-01-19 18:02:30|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.8|4175.8|10
1611079360000|2021-01-19 18:02:40|||||||||3
1611079370000|2021-01-19 18:02:50|||||||||2
1611079380000|2021-01-19 18:03:00|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|15
1611079400000|2021-01-19 18:03:20|4182.8|4176.8|4182.8|4176.8|4182.9|4176.9|4182.8|4176.8|2
1611079410000|2021-01-19 18:03:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1611079420000|2021-01-19 18:03:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|6
1611079430000|2021-01-19 18:03:50|||||||||14
1611079440000|2021-01-19 18:04:00|4182.8|4176.8|4182.8|4176.8|4183.8|4177.8|4182.8|4176.8|8
1611079450000|2021-01-19 18:04:10|4182.7|4176.7|4182.3|4176.3|4182.7|4176.7|4182.3|4176.3|1
1611079460000|2021-01-19 18:04:20|4181.9|4175.9|4181.8|4175.8|4181.9|4175.9|4181.8|4175.8|3
1611079470000|2021-01-19 18:04:30|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4177.9|4171.9|16
1611079480000|2021-01-19 18:04:40|4179.8|4173.8|4179.9|4173.9|4179.9|4173.9|4179.8|4173.8|0
1611079490000|2021-01-19 18:04:50|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|7
1611079500000|2021-01-19 18:05:00|4178|4172|4177.9|4171.9|4178.9|4172.9|4177.9|4171.9|6
1611079510000|2021-01-19 18:05:10|||||||||6
1611079520000|2021-01-19 18:05:20|||||||||2
1611079530000|2021-01-19 18:05:30|4178.9|4172.9|4178.3|4172.3|4178.9|4172.9|4178.3|4172.3|11
1611079540000|2021-01-19 18:05:40|4178.4|4172.4|4179.9|4173.9|4179.9|4173.9|4178.4|4172.4|16
1611079550000|2021-01-19 18:05:50|4180.4|4174.4|4179.3|4173.3|4180.4|4174.4|4178.8|4172.8|49
1611079560000|2021-01-19 18:06:00|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|1
1611079570000|2021-01-19 18:06:10|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|2
1611079580000|2021-01-19 18:06:20|4179.8|4173.8|4179.7|4173.7|4179.8|4173.8|4179.7|4173.7|2
1611079590000|2021-01-19 18:06:30|4178.8|4172.8|4179.7|4173.7|4179.7|4173.7|4178.7|4172.7|15
1611079600000|2021-01-19 18:06:40|4179.3|4173.3|4179.7|4173.7|4179.7|4173.7|4179.3|4173.3|2
1611079610000|2021-01-19 18:06:50|4179.8|4173.8|4179.7|4173.7|4179.8|4173.8|4179.7|4173.7|2
1611079620000|2021-01-19 18:07:00|4178.8|4172.8|4179.7|4173.7|4179.7|4173.7|4178.8|4172.8|10
1611079630000|2021-01-19 18:07:10|4179.6|4173.6|4179.2|4173.2|4179.6|4173.6|4179.2|4173.2|4
1611079640000|2021-01-19 18:07:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|5
1611079650000|2021-01-19 18:07:30|4177.2|4171.2|4178.1|4172.1|4178.1|4172.1|4176.7|4170.7|16
1611079660000|2021-01-19 18:07:40|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|10
1611079670000|2021-01-19 18:07:50|||||||||2
1611079680000|2021-01-19 18:08:00|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|5
1611079690000|2021-01-19 18:08:10|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.7|4171.7|4
1611079700000|2021-01-19 18:08:20|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|7
1611079710000|2021-01-19 18:08:30|4177.8|4171.8|4178.7|4172.7|4178.7|4172.7|4177.8|4171.8|7
1611079720000|2021-01-19 18:08:40|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1611079730000|2021-01-19 18:08:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|6
1611079750000|2021-01-19 18:09:10|4178.6|4172.6|4179.7|4173.7|4179.8|4173.8|4178.6|4172.6|13
1611079760000|2021-01-19 18:09:20|4179.8|4173.8|4179.8|4173.8|4180.2|4174.2|4179.7|4173.7|4
1611079770000|2021-01-19 18:09:30|4179.7|4173.7|4179.8|4173.8|4179.8|4173.8|4179.7|4173.7|0
1611079790000|2021-01-19 18:09:50|4179.7|4173.7|4178.8|4172.8|4179.8|4173.8|4178.8|4172.8|17
1611079800000|2021-01-19 18:10:00|||||||||3
1611079810000|2021-01-19 18:10:10|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|18
1611079820000|2021-01-19 18:10:20|4177|4171|4176.9|4170.9|4177|4171|4176.9|4170.9|20
1611079830000|2021-01-19 18:10:30|4177|4171|4178.8|4172.8|4178.9|4172.9|4176.9|4170.9|12
1611079840000|2021-01-19 18:10:40|4177.8|4171.8|4177.8|4171.8|4177.9|4171.9|4177.4|4171.4|1
1611079850000|2021-01-19 18:10:50|4177.4|4171.4|4177.8|4171.8|4177.8|4171.8|4177.4|4171.4|6
1611079860000|2021-01-19 18:11:00|||||||||1
1611079880000|2021-01-19 18:11:20|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|5
1611079890000|2021-01-19 18:11:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.4|4171.4|3
1611079900000|2021-01-19 18:11:40|4177.4|4171.4|4177.4|4171.4|4177.8|4171.8|4177.4|4171.4|2
1611079910000|2021-01-19 18:11:50|||||||||2
1611079920000|2021-01-19 18:12:00|4176.9|4170.9|4177.8|4171.8|4178.8|4172.8|4176.9|4170.9|20
1611079930000|2021-01-19 18:12:10|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4
1611079940000|2021-01-19 18:12:20|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|9
1611079950000|2021-01-19 18:12:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1611079960000|2021-01-19 18:12:40|4178.3|4172.3|4178.7|4172.7|4178.7|4172.7|4178.3|4172.3|3
1611079970000|2021-01-19 18:12:50|||||||||2
1611079980000|2021-01-19 18:13:00|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|1
1611079990000|2021-01-19 18:13:10|4179.7|4173.7|4179.8|4173.8|4179.8|4173.8|4179.7|4173.7|7
1611080000000|2021-01-19 18:13:20|||||||||2
1611080020000|2021-01-19 18:13:40|4180.7|4174.7|4180.8|4174.8|4180.8|4174.8|4180.7|4174.7|13
1611080030000|2021-01-19 18:13:50|||||||||2
1611080040000|2021-01-19 18:14:00|||||||||3
1611080060000|2021-01-19 18:14:20|||||||||2
1611080080000|2021-01-19 18:14:40|4180.7|4174.7|4179.8|4173.8|4180.7|4174.7|4179.8|4173.8|3
1611080090000|2021-01-19 18:14:50|||||||||5
1611080100000|2021-01-19 18:15:00|||||||||1
1611080120000|2021-01-19 18:15:20|||||||||8
1611080150000|2021-01-19 18:15:50|||||||||26
1611080170000|2021-01-19 18:16:10|||||||||12
1611080180000|2021-01-19 18:16:20|||||||||5
1611080190000|2021-01-19 18:16:30|||||||||11
1611080210000|2021-01-19 18:16:50|||||||||2
1611080220000|2021-01-19 18:17:00|||||||||5
1611080230000|2021-01-19 18:17:10|||||||||2
1611080240000|2021-01-19 18:17:20|4178.8|4172.8|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|12
1611080250000|2021-01-19 18:17:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|3
1611080260000|2021-01-19 18:17:40|4179.8|4173.8|4179.4|4173.4|4179.8|4173.8|4179.4|4173.4|2
1611080270000|2021-01-19 18:17:50|4179.8|4173.8|4178.9|4172.9|4179.8|4173.8|4177.9|4171.9|17
1611080280000|2021-01-19 18:18:00|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|4
1611080290000|2021-01-19 18:18:10|4177.8|4171.8|4177.9|4171.9|4177.9|4171.9|4177.8|4171.8|44
1611080300000|2021-01-19 18:18:20|||||||||4
1611080310000|2021-01-19 18:18:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|20
1611080320000|2021-01-19 18:18:40|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|13
1611080330000|2021-01-19 18:18:50|4176.5|4170.5|4176.9|4170.9|4176.9|4170.9|4176.5|4170.5|6
1611080340000|2021-01-19 18:19:00|4176.5|4170.5|4176.9|4170.9|4176.9|4170.9|4176.5|4170.5|4
1611080350000|2021-01-19 18:19:10|4176.5|4170.5|4176.5|4170.5|4176.9|4170.9|4176.5|4170.5|2
1611080360000|2021-01-19 18:19:20|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|2
1611080370000|2021-01-19 18:19:30|||||||||3
1611080390000|2021-01-19 18:19:50|4176.9|4170.9|4175.9|4169.9|4176.9|4170.9|4175.9|4169.9|4
1611080400000|2021-01-19 18:20:00|4176.4|4170.4|4175.9|4169.9|4176.9|4170.9|4175.9|4169.9|19
1611080410000|2021-01-19 18:20:10|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|12
1611080420000|2021-01-19 18:20:20|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|5
1611080430000|2021-01-19 18:20:30|||||||||1
1611080440000|2021-01-19 18:20:40|||||||||2
1611080450000|2021-01-19 18:20:50|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|7
1611080460000|2021-01-19 18:21:00|4176.4|4170.4|4176.8|4170.8|4176.9|4170.9|4176.4|4170.4|18
1611080480000|2021-01-19 18:21:20|||||||||1
1611080490000|2021-01-19 18:21:30|||||||||3
1611080500000|2021-01-19 18:21:40|||||||||3
1611080520000|2021-01-19 18:22:00|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|5
1611080530000|2021-01-19 18:22:10|||||||||6
1611080540000|2021-01-19 18:22:20|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|19
1611080550000|2021-01-19 18:22:30|||||||||2
1611080570000|2021-01-19 18:22:50|||||||||31
1611080580000|2021-01-19 18:23:00|4176|4170|4176.9|4170.9|4176.9|4170.9|4176|4170|22
1611080600000|2021-01-19 18:23:20|||||||||3
1611080610000|2021-01-19 18:23:30|||||||||2
1611080640000|2021-01-19 18:24:00|4175.9|4169.9|4176.4|4170.4|4176.4|4170.4|4175.9|4169.9|122
1611080650000|2021-01-19 18:24:10|4176.8|4170.8|4176.9|4170.9|4176.9|4170.9|4176.8|4170.8|0
1611080670000|2021-01-19 18:24:30|4177|4171|4176.9|4170.9|4177|4171|4176.9|4170.9|31
1611080680000|2021-01-19 18:24:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|3
1611080690000|2021-01-19 18:24:50|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|1
1611080700000|2021-01-19 18:25:00|||||||||4
1611080710000|2021-01-19 18:25:10|4176.9|4170.9|4175.9|4169.9|4177|4171|4175.9|4169.9|13
1611080720000|2021-01-19 18:25:20|4176|4170|4175.9|4169.9|4176|4170|4175.9|4169.9|0
1611080730000|2021-01-19 18:25:30|4175|4169|4176.5|4170.5|4176.9|4170.9|4175|4169|47
1611080740000|2021-01-19 18:25:40|4176|4170|4176.4|4170.4|4176.4|4170.4|4176|4170|8
1611080750000|2021-01-19 18:25:50|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|8
1611080760000|2021-01-19 18:26:00|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|2
1611080770000|2021-01-19 18:26:10|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|2
1611080780000|2021-01-19 18:26:20|4177.9|4171.9|4177.8|4171.8|4177.9|4171.9|4177.8|4171.8|5
1611080790000|2021-01-19 18:26:30|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.8|4171.8|2
1611080800000|2021-01-19 18:26:40|4179.8|4173.8|4179.9|4173.9|4179.9|4173.9|4179.8|4173.8|5
1611080810000|2021-01-19 18:26:50|4179.8|4173.8|4179.9|4173.9|4179.9|4173.9|4179.8|4173.8|2
1611080820000|2021-01-19 18:27:00|4179.8|4173.8|4180.9|4174.9|4180.9|4174.9|4179.8|4173.8|9
1611080840000|2021-01-19 18:27:20|||||||||1
1611080850000|2021-01-19 18:27:30|||||||||7
1611080860000|2021-01-19 18:27:40|4178.9|4172.9|4178.3|4172.3|4178.9|4172.9|4178.3|4172.3|11
1611080870000|2021-01-19 18:27:50|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1611080880000|2021-01-19 18:28:00|4178.3|4172.3|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|5
1611080890000|2021-01-19 18:28:10|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|2
1611080910000|2021-01-19 18:28:30|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|8
1611080920000|2021-01-19 18:28:40|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|23
1611080930000|2021-01-19 18:28:50|4177.8|4171.8|4177.8|4171.8|4177.9|4171.9|4177.8|4171.8|0
1611080940000|2021-01-19 18:29:00|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|2
1611080950000|2021-01-19 18:29:10|4177.8|4171.8|4176.9|4170.9|4177.9|4171.9|4176.9|4170.9|26
1611080960000|2021-01-19 18:29:20|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|6
1611080970000|2021-01-19 18:29:30|4177.9|4171.9|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|4
1611080990000|2021-01-19 18:29:50|4177.8|4171.8|4176.8|4170.8|4177.8|4171.8|4176.8|4170.8|2
1611081000000|2021-01-19 18:30:00|4176.9|4170.9|4177.9|4171.9|4177.9|4171.9|4176.9|4170.9|6
1611081010000|2021-01-19 18:30:10|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1611081020000|2021-01-19 18:30:20|4177.9|4171.9|4177.8|4171.8|4178.4|4172.4|4177.8|4171.8|2
1611081030000|2021-01-19 18:30:30|||||||||5
1611081050000|2021-01-19 18:30:50|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4
1611081060000|2021-01-19 18:31:00|||||||||2
1611081070000|2021-01-19 18:31:10|4176.8|4170.8|4177.8|4171.8|4177.8|4171.8|4176.8|4170.8|20
1611081080000|2021-01-19 18:31:20|||||||||5
1611081090000|2021-01-19 18:31:30|||||||||3
1611081120000|2021-01-19 18:32:00|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|5
1611081140000|2021-01-19 18:32:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|6
1611081150000|2021-01-19 18:32:30|||||||||2
1611081180000|2021-01-19 18:33:00|||||||||3
1611081190000|2021-01-19 18:33:10|||||||||4
1611081210000|2021-01-19 18:33:30|||||||||2
1611081220000|2021-01-19 18:33:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|21
1611081240000|2021-01-19 18:34:00|4180.2|4174.2|4179.7|4173.7|4180.3|4174.3|4179.7|4173.7|4
1611081250000|2021-01-19 18:34:10|||||||||1
1611081260000|2021-01-19 18:34:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|6
1611081270000|2021-01-19 18:34:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|6
1611081280000|2021-01-19 18:34:40|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|3
1611081290000|2021-01-19 18:34:50|4179.7|4173.7|4179.7|4173.7|4179.8|4173.8|4179.7|4173.7|0
1611081300000|2021-01-19 18:35:00|4179.8|4173.8|4180.7|4174.7|4180.8|4174.8|4179.8|4173.8|7
1611081310000|2021-01-19 18:35:10|4179.8|4173.8|4179.7|4173.7|4179.8|4173.8|4179.7|4173.7|4
1611081320000|2021-01-19 18:35:20|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|7
1611081330000|2021-01-19 18:35:30|4180.7|4174.7|4180.7|4174.7|4180.8|4174.8|4180.7|4174.7|2
1611081340000|2021-01-19 18:35:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1611081360000|2021-01-19 18:36:00|4181.7|4175.7|4181.8|4175.8|4181.8|4175.8|4181.7|4175.7|8
1611081370000|2021-01-19 18:36:10|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.7|4176.7|9
1611081380000|2021-01-19 18:36:20|4183.7|4177.7|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|37
1611081390000|2021-01-19 18:36:30|4182.8|4176.8|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|11
1611081400000|2021-01-19 18:36:40|4182.7|4176.7|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|30
1611081410000|2021-01-19 18:36:50|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|2
1611081420000|2021-01-19 18:37:00|4182.7|4176.7|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|36
1611081430000|2021-01-19 18:37:10|||||||||2
1611081440000|2021-01-19 18:37:20|4180.9|4174.9|4181.4|4175.4|4181.4|4175.4|4180.9|4174.9|13
1611081450000|2021-01-19 18:37:30|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1611081470000|2021-01-19 18:37:50|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|23
1611081480000|2021-01-19 18:38:00|||||||||7
1611081490000|2021-01-19 18:38:10|||||||||3
1611081500000|2021-01-19 18:38:20|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|12
1611081510000|2021-01-19 18:38:30|||||||||2
1611081520000|2021-01-19 18:38:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.7|4174.7|3
1611081530000|2021-01-19 18:38:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1611081540000|2021-01-19 18:39:00|4180.8|4174.8|4179.8|4173.8|4180.8|4174.8|4179.8|4173.8|21
1611081560000|2021-01-19 18:39:20|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|9
1611081570000|2021-01-19 18:39:30|4180.7|4174.7|4180.8|4174.8|4180.8|4174.8|4180.7|4174.7|2
1611081580000|2021-01-19 18:39:40|4180.7|4174.7|4180.8|4174.8|4180.8|4174.8|4180.7|4174.7|1
1611081590000|2021-01-19 18:39:50|4180.7|4174.7|4180.8|4174.8|4180.8|4174.8|4179.8|4173.8|7
1611081600000|2021-01-19 18:40:00|4180.7|4174.7|4179.8|4173.8|4180.7|4174.7|4179.8|4173.8|5
1611081620000|2021-01-19 18:40:20|||||||||1
1611081630000|2021-01-19 18:40:30|||||||||2
1611081650000|2021-01-19 18:40:50|||||||||5
1611081660000|2021-01-19 18:41:00|||||||||2
1611081680000|2021-01-19 18:41:20|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|5
1611081700000|2021-01-19 18:41:40|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1611081710000|2021-01-19 18:41:50|||||||||5
1611081720000|2021-01-19 18:42:00|||||||||4
1611081730000|2021-01-19 18:42:10|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|19
1611081740000|2021-01-19 18:42:20|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|5
1611081750000|2021-01-19 18:42:30|4177.8|4171.8|4177.9|4171.9|4177.9|4171.9|4177.8|4171.8|3
1611081760000|2021-01-19 18:42:40|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.4|4172.4|13
1611081770000|2021-01-19 18:42:50|||||||||4
1611081780000|2021-01-19 18:43:00|4179.4|4173.4|4177.9|4171.9|4179.8|4173.8|4177.9|4171.9|9
1611081790000|2021-01-19 18:43:10|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4
1611081800000|2021-01-19 18:43:20|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.8|4170.8|11
1611081810000|2021-01-19 18:43:30|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|7
1611081820000|2021-01-19 18:43:40|4175.8|4169.8|4175.8|4169.8|4175.9|4169.9|4175.8|4169.8|0
1611081830000|2021-01-19 18:43:50|4175.9|4169.9|4172.9|4166.9|4175.9|4169.9|4172.9|4166.9|37
1611081840000|2021-01-19 18:44:00|4173.9|4167.9|4173|4167|4173.9|4167.9|4173|4167|39
1611081850000|2021-01-19 18:44:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|5
1611081860000|2021-01-19 18:44:20|4174|4168|4170.6|4164.6|4174|4168|4170.6|4164.6|57
1611081870000|2021-01-19 18:44:30|4170.1|4164.1|4172.1|4166.1|4172.6|4166.6|4170.1|4164.1|49
1611081880000|2021-01-19 18:44:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|33
1611081890000|2021-01-19 18:44:50|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|14
1611081900000|2021-01-19 18:45:00|||||||||9
1611081910000|2021-01-19 18:45:10|||||||||3
1611081920000|2021-01-19 18:45:20|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|8
1611081930000|2021-01-19 18:45:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|35
1611081940000|2021-01-19 18:45:40|4171|4165|4170.1|4164.1|4171|4165|4170.1|4164.1|4
1611081950000|2021-01-19 18:45:50|4170.6|4164.6|4171.6|4165.6|4172|4166|4170.6|4164.6|29
1611081960000|2021-01-19 18:46:00|||||||||4
1611081970000|2021-01-19 18:46:10|4172|4166|4172|4166|4172|4166|4172|4166|2
1611081980000|2021-01-19 18:46:20|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|6
1611081990000|2021-01-19 18:46:30|4173|4167|4173|4167|4173|4167|4173|4167|6
1611082000000|2021-01-19 18:46:40|4172.1|4166.1|4172|4166|4172.1|4166.1|4172|4166|10
1611082010000|2021-01-19 18:46:50|4173|4167|4173|4167|4173|4167|4173|4167|6
1611082020000|2021-01-19 18:47:00|4172.1|4166.1|4172|4166|4172.1|4166.1|4172|4166|5
1611082040000|2021-01-19 18:47:20|4172.1|4166.1|4172|4166|4173|4167|4172|4166|9
1611082050000|2021-01-19 18:47:30|4173|4167|4173|4167|4173|4167|4173|4167|5
1611082060000|2021-01-19 18:47:40|4173.1|4167.1|4173|4167|4173.1|4167.1|4173|4167|1
1611082070000|2021-01-19 18:47:50|4172.5|4166.5|4173|4167|4173|4167|4172.5|4166.5|17
1611082080000|2021-01-19 18:48:00|4173.9|4167.9|4174|4168|4174|4168|4173.9|4167.9|3
1611082090000|2021-01-19 18:48:10|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|9
1611082100000|2021-01-19 18:48:20|4174|4168|4175|4169|4175|4169|4174|4168|9
1611082110000|2021-01-19 18:48:30|4174|4168|4174|4168|4174|4168|4174|4168|14
1611082120000|2021-01-19 18:48:40|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|21
1611082130000|2021-01-19 18:48:50|4174|4168|4176.1|4170.1|4177.1|4171.1|4174|4168|15
1611082140000|2021-01-19 18:49:00|4177.1|4171.1|4176.1|4170.1|4177.1|4171.1|4176.1|4170.1|15
1611082150000|2021-01-19 18:49:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|6
1611082160000|2021-01-19 18:49:20|4175.6|4169.6|4172|4166|4176.1|4170.1|4172|4166|6
1611082170000|2021-01-19 18:49:30|4171.6|4165.6|4173|4167|4173.5|4167.5|4171.6|4165.6|26
1611082180000|2021-01-19 18:49:40|4172.9|4166.9|4172.5|4166.5|4172.9|4166.9|4172.5|4166.5|6
1611082190000|2021-01-19 18:49:50|4172|4166|4172.4|4166.4|4172.9|4166.9|4172|4166|10
1611082200000|2021-01-19 18:50:00|4172|4166|4173|4167|4173|4167|4172|4166|14
1611082210000|2021-01-19 18:50:10|4173.4|4167.4|4172.5|4166.5|4173.4|4167.4|4172.5|4166.5|12
1611082220000|2021-01-19 18:50:20|4172|4166|4172|4166|4172|4166|4171.9|4165.9|12
1611082230000|2021-01-19 18:50:30|4171.9|4165.9|4171|4165|4172|4166|4171|4165|4
1611082240000|2021-01-19 18:50:40|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|2
1611082250000|2021-01-19 18:50:50|4170|4164|4169.1|4163.1|4170|4164|4169.1|4163.1|20
1611082260000|2021-01-19 18:51:00|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|18
1611082270000|2021-01-19 18:51:10|4170.5|4164.5|4170.6|4164.6|4171.1|4165.1|4170.1|4164.1|6
1611082280000|2021-01-19 18:51:20|4170.5|4164.5|4170.5|4164.5|4170.6|4164.6|4170.5|4164.5|0
1611082290000|2021-01-19 18:51:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|5
1611082300000|2021-01-19 18:51:40|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|3
1611082310000|2021-01-19 18:51:50|4171.1|4165.1|4171|4165|4171.1|4165.1|4171|4165|0
1611082320000|2021-01-19 18:52:00|4171.6|4165.6|4171.1|4165.1|4172|4166|4171.1|4165.1|14
1611082330000|2021-01-19 18:52:10|4171|4165|4169.1|4163.1|4171.1|4165.1|4169.1|4163.1|27
1611082340000|2021-01-19 18:52:20|||||||||1
1611082350000|2021-01-19 18:52:30|||||||||2
1611082360000|2021-01-19 18:52:40|||||||||5
1611082370000|2021-01-19 18:52:50|||||||||1
1611082380000|2021-01-19 18:53:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|16
1611082390000|2021-01-19 18:53:10|4170|4164|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|19
1611082400000|2021-01-19 18:53:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|20
1611082410000|2021-01-19 18:53:30|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|18
1611082420000|2021-01-19 18:53:40|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.1|4163.1|10
1611082430000|2021-01-19 18:53:50|4170|4164|4169.2|4163.2|4170.1|4164.1|4169.1|4163.1|10
1611082440000|2021-01-19 18:54:00|4169.1|4163.1|4169.1|4163.1|4170.1|4164.1|4169.1|4163.1|11
1611082460000|2021-01-19 18:54:20|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|15
1611082470000|2021-01-19 18:54:30|4168.2|4162.2|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|4
1611082480000|2021-01-19 18:54:40|4168.1|4162.1|4165.2|4159.2|4168.1|4162.1|4165.2|4159.2|46
1611082490000|2021-01-19 18:54:50|||||||||7
1611082500000|2021-01-19 18:55:00|4166.1|4160.1|4167.2|4161.2|4167.2|4161.2|4166.1|4160.1|13
1611082520000|2021-01-19 18:55:20|4168.2|4162.2|4166.2|4160.2|4168.2|4162.2|4166.2|4160.2|75
1611082530000|2021-01-19 18:55:30|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.3|4159.3|38
1611082540000|2021-01-19 18:55:40|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4164.9|4158.9|40
1611082550000|2021-01-19 18:55:50|4165.8|4159.8|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|1
1611082560000|2021-01-19 18:56:00|4165.4|4159.4|4167.3|4161.3|4167.3|4161.3|4165.4|4159.4|20
1611082570000|2021-01-19 18:56:10|||||||||4
1611082580000|2021-01-19 18:56:20|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|8
1611082590000|2021-01-19 18:56:30|4168.2|4162.2|4169.1|4163.1|4169.1|4163.1|4168.2|4162.2|13
1611082600000|2021-01-19 18:56:40|4169.2|4163.2|4170.1|4164.1|4170.1|4164.1|4169.2|4163.2|5
1611082610000|2021-01-19 18:56:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|11
1611082620000|2021-01-19 18:57:00|4169.2|4163.2|4169.2|4163.2|4170.1|4164.1|4169.1|4163.1|27
1611082630000|2021-01-19 18:57:10|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1611082640000|2021-01-19 18:57:20|4170.1|4164.1|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|14
1611082650000|2021-01-19 18:57:30|4172|4166|4172.6|4166.6|4172.6|4166.6|4172|4166|9
1611082660000|2021-01-19 18:57:40|4173|4167|4173|4167|4174.5|4168.5|4173|4167|4
1611082670000|2021-01-19 18:57:50|4172.1|4166.1|4174|4168|4174|4168|4172.1|4166.1|15
1611082680000|2021-01-19 18:58:00|4175|4169|4176|4170|4177|4171|4175|4169|22
1611082690000|2021-01-19 18:58:10|4176.1|4170.1|4176.5|4170.5|4177|4171|4176.1|4170.1|32
1611082700000|2021-01-19 18:58:20|4176.6|4170.6|4175.1|4169.1|4177|4171|4175.1|4169.1|9
1611082710000|2021-01-19 18:58:30|4175|4169|4175|4169|4175.1|4169.1|4174.1|4168.1|14
1611082720000|2021-01-19 18:58:40|4174.6|4168.6|4175|4169|4175|4169|4174|4168|10
1611082730000|2021-01-19 18:58:50|4175.1|4169.1|4175.5|4169.5|4175.5|4169.5|4175|4169|2
1611082740000|2021-01-19 18:59:00|4176.5|4170.5|4177.1|4171.1|4177.1|4171.1|4176|4170|25
1611082750000|2021-01-19 18:59:10|4177.6|4171.6|4176.6|4170.6|4177.6|4171.6|4176.6|4170.6|48
1611082760000|2021-01-19 18:59:20|4176.2|4170.2|4176.1|4170.1|4176.2|4170.2|4176.1|4170.1|5
1611082770000|2021-01-19 18:59:30|4175.6|4169.6|4175.2|4169.2|4176.1|4170.1|4175.2|4169.2|27
1611082780000|2021-01-19 18:59:40|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4
1611082790000|2021-01-19 18:59:50|4174.7|4168.7|4174.6|4168.6|4174.7|4168.7|4174.6|4168.6|3
1611082800000|2021-01-19 19:00:00|4174.2|4168.2|4176.1|4170.1|4176.6|4170.6|4174.1|4168.1|27
1611082810000|2021-01-19 19:00:10|4177|4171|4177.6|4171.6|4178|4172|4176.6|4170.6|24
1611082820000|2021-01-19 19:00:20|4177.5|4171.5|4176|4170|4178|4172|4176|4170|29
1611082830000|2021-01-19 19:00:30|4177|4171|4177|4171|4177|4171|4177|4171|12
1611082840000|2021-01-19 19:00:40|4177.1|4171.1|4175.1|4169.1|4177.1|4171.1|4174.6|4168.6|43
1611082850000|2021-01-19 19:00:50|||||||||2
1611082860000|2021-01-19 19:01:00|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174|4168|10
1611082870000|2021-01-19 19:01:10|4174.1|4168.1|4173|4167|4174.1|4168.1|4173|4167|3
1611082880000|2021-01-19 19:01:20|4172.1|4166.1|4172|4166|4172.1|4166.1|4172|4166|25
1611082890000|2021-01-19 19:01:30|4172.5|4166.5|4172|4166|4172.5|4166.5|4171.1|4165.1|24
1611082900000|2021-01-19 19:01:40|4171.5|4165.5|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|10
1611082910000|2021-01-19 19:01:50|4171.6|4165.6|4172|4166|4172.1|4166.1|4171.6|4165.6|4
1611082920000|2021-01-19 19:02:00|4172.1|4166.1|4173|4167|4173|4167|4172.1|4166.1|6
1611082930000|2021-01-19 19:02:10|4172.5|4166.5|4171|4165|4172.5|4166.5|4171|4165|27
1611082940000|2021-01-19 19:02:20|4170.6|4164.6|4172|4166|4172|4166|4170.5|4164.5|22
1611082950000|2021-01-19 19:02:30|4171|4165|4171|4165|4171|4165|4171|4165|7
1611082960000|2021-01-19 19:02:40|4170.5|4164.5|4169.1|4163.1|4170.5|4164.5|4169.1|4163.1|15
1611082970000|2021-01-19 19:02:50|4169|4163|4169|4163|4169|4163|4169|4163|3
1611082980000|2021-01-19 19:03:00|4169.6|4163.6|4169|4163|4170|4164|4169|4163|14
1611082990000|2021-01-19 19:03:10|4168.1|4162.1|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|21
1611083000000|2021-01-19 19:03:20|4169|4163|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|14
1611083010000|2021-01-19 19:03:30|4169.1|4163.1|4168.1|4162.1|4169.1|4163.1|4168.1|4162.1|12
1611083020000|2021-01-19 19:03:40|4168.2|4162.2|4168|4162|4168.2|4162.2|4168|4162|12
1611083030000|2021-01-19 19:03:50|4167.1|4161.1|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|8
1611083040000|2021-01-19 19:04:00|4167.6|4161.6|4167.1|4161.1|4168|4162|4167.1|4161.1|21
1611083050000|2021-01-19 19:04:10|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|4
1611083060000|2021-01-19 19:04:20|||||||||11
1611083070000|2021-01-19 19:04:30|4168|4162|4167.1|4161.1|4168.1|4162.1|4166.1|4160.1|70
1611083080000|2021-01-19 19:04:40|4166.6|4160.6|4166.6|4160.6|4167.1|4161.1|4166.6|4160.6|7
1611083090000|2021-01-19 19:04:50|4167|4161|4166.6|4160.6|4167.6|4161.6|4166.6|4160.6|16
1611083100000|2021-01-19 19:05:00|4166.2|4160.2|4166.2|4160.2|4166.6|4160.6|4166.2|4160.2|4
1611083110000|2021-01-19 19:05:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|2
1611083120000|2021-01-19 19:05:20|||||||||7
1611083130000|2021-01-19 19:05:30|4165.2|4159.2|4165.7|4159.7|4166.2|4160.2|4163.8|4157.8|47
1611083140000|2021-01-19 19:05:40|4165.3|4159.3|4161.8|4155.8|4165.7|4159.7|4161.4|4155.4|32
1611083150000|2021-01-19 19:05:50|4161.3|4155.3|4161.3|4155.3|4162.3|4156.3|4160.4|4154.4|22
1611083160000|2021-01-19 19:06:00|4162.3|4156.3|4164.3|4158.3|4164.3|4158.3|4162.3|4156.3|33
1611083180000|2021-01-19 19:06:20|4164.4|4158.4|4165.3|4159.3|4165.3|4159.3|4164.4|4158.4|16
1611083190000|2021-01-19 19:06:30|4164.3|4158.3|4165.2|4159.2|4165.2|4159.2|4164.3|4158.3|17
1611083200000|2021-01-19 19:06:40|4165.3|4159.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|21
1611083210000|2021-01-19 19:06:50|4166.2|4160.2|4164.2|4158.2|4166.3|4160.3|4163.3|4157.3|62
1611083220000|2021-01-19 19:07:00|4165.2|4159.2|4167.2|4161.2|4167.2|4161.2|4164.3|4158.3|11
1611083240000|2021-01-19 19:07:20|||||||||6
1611083250000|2021-01-19 19:07:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|13
1611083260000|2021-01-19 19:07:40|||||||||29
1611083270000|2021-01-19 19:07:50|4167|4161|4167|4161|4167|4161|4167|4161|11
1611083280000|2021-01-19 19:08:00|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|32
1611083290000|2021-01-19 19:08:10|4167|4161|4167|4161|4167|4161|4167|4161|57
1611083300000|2021-01-19 19:08:20|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167|4161|44
1611083310000|2021-01-19 19:08:30|||||||||32
1611083320000|2021-01-19 19:08:40|4165.6|4159.6|4164.2|4158.2|4165.6|4159.6|4164.2|4158.2|40
1611083330000|2021-01-19 19:08:50|4164.7|4158.7|4165.1|4159.1|4165.1|4159.1|4164.7|4158.7|15
1611083340000|2021-01-19 19:09:00|4165.7|4159.7|4167.1|4161.1|4167.1|4161.1|4165.7|4159.7|20
1611083350000|2021-01-19 19:09:10|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|57
1611083360000|2021-01-19 19:09:20|4168.1|4162.1|4170.1|4164.1|4170.1|4164.1|4168.1|4162.1|76
1611083370000|2021-01-19 19:09:30|4169.2|4163.2|4169.1|4163.1|4169.2|4163.2|4169.1|4163.1|3
1611083380000|2021-01-19 19:09:40|4169.2|4163.2|4169.2|4163.2|4170.1|4164.1|4169.2|4163.2|13
1611083390000|2021-01-19 19:09:50|4169.1|4163.1|4169.2|4163.2|4169.2|4163.2|4169.1|4163.1|26
1611083400000|2021-01-19 19:10:00|4168.7|4162.7|4167.3|4161.3|4169.2|4163.2|4167.3|4161.3|40
1611083410000|2021-01-19 19:10:10|4167.2|4161.2|4165.8|4159.8|4167.2|4161.2|4165.3|4159.3|21
1611083420000|2021-01-19 19:10:20|4166.3|4160.3|4167.2|4161.2|4168.3|4162.3|4166.3|4160.3|62
1611083430000|2021-01-19 19:10:30|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|23
1611083440000|2021-01-19 19:10:40|4165.3|4159.3|4165.4|4159.4|4165.4|4159.4|4165.3|4159.3|17
1611083450000|2021-01-19 19:10:50|4165.3|4159.3|4163.4|4157.4|4165.3|4159.3|4163.4|4157.4|21
1611083460000|2021-01-19 19:11:00|4163.3|4157.3|4165.8|4159.8|4165.8|4159.8|4162.3|4156.3|27
1611083470000|2021-01-19 19:11:10|4165.4|4159.4|4165.8|4159.8|4166.3|4160.3|4164.3|4158.3|12
1611083480000|2021-01-19 19:11:20|4165.3|4159.3|4167.4|4161.4|4167.8|4161.8|4165.3|4159.3|35
1611083490000|2021-01-19 19:11:30|4166.5|4160.5|4164.4|4158.4|4166.5|4160.5|4164.4|4158.4|20
1611083500000|2021-01-19 19:11:40|4164.9|4158.9|4165.4|4159.4|4166.3|4160.3|4164.9|4158.9|13
1611083510000|2021-01-19 19:11:50|4165|4159|4164.4|4158.4|4165|4159|4164.4|4158.4|10
1611083520000|2021-01-19 19:12:00|4164.3|4158.3|4163.3|4157.3|4164.3|4158.3|4162.4|4156.4|21
1611083530000|2021-01-19 19:12:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|9
1611083540000|2021-01-19 19:12:20|4163.3|4157.3|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|32
1611083550000|2021-01-19 19:12:30|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|5
1611083560000|2021-01-19 19:12:40|4162.4|4156.4|4163.5|4157.5|4163.5|4157.5|4162.3|4156.3|39
1611083570000|2021-01-19 19:12:50|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.4|4156.4|104
1611083580000|2021-01-19 19:13:00|4162.5|4156.5|4165.4|4159.4|4165.4|4159.4|4162.4|4156.4|24
1611083590000|2021-01-19 19:13:10|4164.4|4158.4|4164.5|4158.5|4164.5|4158.5|4164.4|4158.4|13
1611083600000|2021-01-19 19:13:20|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|14
1611083610000|2021-01-19 19:13:30|||||||||10
1611083620000|2021-01-19 19:13:40|4164.4|4158.4|4164.4|4158.4|4164.5|4158.5|4164.4|4158.4|31
1611083630000|2021-01-19 19:13:50|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4162.5|4156.5|92
1611083640000|2021-01-19 19:14:00|4164.3|4158.3|4163.4|4157.4|4166.3|4160.3|4162.3|4156.3|190
1611083650000|2021-01-19 19:14:10|4164.3|4158.3|4165.3|4159.3|4166.3|4160.3|4163.4|4157.4|142
1611083660000|2021-01-19 19:14:20|4166.3|4160.3|4167.1|4161.1|4167.2|4161.2|4165.2|4159.2|188
1611083670000|2021-01-19 19:14:30|4167.2|4161.2|4167.1|4161.1|4167.2|4161.2|4167.1|4161.1|141
1611083680000|2021-01-19 19:14:40|4170.1|4164.1|4171.5|4165.5|4174|4168|4170.1|4164.1|275
1611083690000|2021-01-19 19:14:50|4171.1|4165.1|4171.6|4165.6|4172.1|4166.1|4171|4165|168
1611083700000|2021-01-19 19:15:00|4171.1|4165.1|4169.1|4163.1|4172|4166|4169.1|4163.1|63
1611083710000|2021-01-19 19:15:10|4169|4163|4168.1|4162.1|4169|4163|4168.1|4162.1|7
1611083720000|2021-01-19 19:15:20|4168|4162|4168|4162|4168|4162|4167|4161|24
1611083730000|2021-01-19 19:15:30|4167.9|4161.9|4167|4161|4168.5|4162.5|4167|4161|33
1611083740000|2021-01-19 19:15:40|4166.9|4160.9|4167|4161|4167|4161|4166.9|4160.9|0
1611083750000|2021-01-19 19:15:50|4167.5|4161.5|4166.9|4160.9|4167.5|4161.5|4166.9|4160.9|7
1611083760000|2021-01-19 19:16:00|4167|4161|4165|4159|4167|4161|4165|4159|32
1611083770000|2021-01-19 19:16:10|4164.5|4158.5|4165|4159|4165.5|4159.5|4164.5|4158.5|97
1611083780000|2021-01-19 19:16:20|4164.9|4158.9|4165.5|4159.5|4166|4160|4164.9|4158.9|11
1611083790000|2021-01-19 19:16:30|4165|4159|4164.5|4158.5|4165.4|4159.4|4164.5|4158.5|20
1611083800000|2021-01-19 19:16:40|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|5
1611083810000|2021-01-19 19:16:50|4164|4158|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|22
1611083820000|2021-01-19 19:17:00|4164.9|4158.9|4167.8|4161.8|4167.9|4161.9|4164.9|4158.9|54
1611083830000|2021-01-19 19:17:10|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|15
1611083840000|2021-01-19 19:17:20|4165.9|4159.9|4164.9|4158.9|4166.8|4160.8|4164.9|4158.9|20
1611083850000|2021-01-19 19:17:30|4164.8|4158.8|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|24
1611083860000|2021-01-19 19:17:40|4164.9|4158.9|4166.8|4160.8|4166.8|4160.8|4164.9|4158.9|3
1611083870000|2021-01-19 19:17:50|4166.9|4160.9|4168.7|4162.7|4168.7|4162.7|4166.9|4160.9|10
1611083880000|2021-01-19 19:18:00|||||||||14
1611083890000|2021-01-19 19:18:10|4167.8|4161.8|4167.8|4161.8|4168.3|4162.3|4167.7|4161.7|14
1611083900000|2021-01-19 19:18:20|4167.3|4161.3|4167.2|4161.2|4167.8|4161.8|4166.7|4160.7|6
1611083910000|2021-01-19 19:18:30|4167.7|4161.7|4166.2|4160.2|4167.7|4161.7|4165.8|4159.8|14
1611083920000|2021-01-19 19:18:40|4166.3|4160.3|4167.7|4161.7|4167.7|4161.7|4166.3|4160.3|1
1611083930000|2021-01-19 19:18:50|4167.8|4161.8|4168.7|4162.7|4168.7|4162.7|4167.8|4161.8|9
1611083940000|2021-01-19 19:19:00|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|27
1611083950000|2021-01-19 19:19:10|4167.8|4161.8|4165.8|4159.8|4167.8|4161.8|4165.8|4159.8|21
1611083960000|2021-01-19 19:19:20|4165.7|4159.7|4163.8|4157.8|4165.7|4159.7|4163.8|4157.8|30
1611083970000|2021-01-19 19:19:30|4163.9|4157.9|4163.8|4157.8|4164.9|4158.9|4163.8|4157.8|6
1611083980000|2021-01-19 19:19:40|4164.3|4158.3|4162.8|4156.8|4164.4|4158.4|4162.8|4156.8|32
1611083990000|2021-01-19 19:19:50|4162.9|4156.9|4165.3|4159.3|4165.3|4159.3|4162.9|4156.9|28
1611104400000|2021-01-20 01:00:00|4172.2|4166.2|4158.4|4152.4|4172.2|4166.2|4158.4|4152.4|156
1611104410000|2021-01-20 01:00:10|4159.4|4153.4|4161.2|4155.2|4161.2|4155.2|4156|4150|66
1611104420000|2021-01-20 01:00:20|4163.6|4157.6|4164.5|4158.5|4164.6|4158.6|4163.6|4157.6|10
1611104430000|2021-01-20 01:00:30|4163.7|4157.7|4163.6|4157.6|4163.7|4157.7|4163.1|4157.1|3
1611104440000|2021-01-20 01:00:40|4163.5|4157.5|4162.6|4156.6|4163.6|4157.6|4161.2|4155.2|15
1611104450000|2021-01-20 01:00:50|4162.7|4156.7|4164.7|4158.7|4164.7|4158.7|4161.7|4155.7|26
1611104460000|2021-01-20 01:01:00|4163.7|4157.7|4164.4|4158.4|4167.9|4161.9|4161.7|4155.7|89
1611104470000|2021-01-20 01:01:10|4163.9|4157.9|4162.5|4156.5|4163.9|4157.9|4162.5|4156.5|6
1611104480000|2021-01-20 01:01:20|4162|4156|4162.4|4156.4|4163.5|4157.5|4162|4156|15
1611104490000|2021-01-20 01:01:30|4161.9|4155.9|4159.6|4153.6|4163.1|4157.1|4157.3|4151.3|34
1611104500000|2021-01-20 01:01:40|4159.2|4153.2|4160.6|4154.6|4160.6|4154.6|4158.6|4152.6|25
1611104510000|2021-01-20 01:01:50|4160.5|4154.5|4157.5|4151.5|4160.5|4154.5|4157.5|4151.5|19
1611104520000|2021-01-20 01:02:00|4157.6|4151.6|4157.5|4151.5|4158.5|4152.5|4157.5|4151.5|9
1611104530000|2021-01-20 01:02:10|4157.6|4151.6|4158.5|4152.5|4158.5|4152.5|4157.6|4151.6|10
1611104540000|2021-01-20 01:02:20|4157.5|4151.5|4156.3|4150.3|4157.5|4151.5|4155.1|4149.1|25
1611104550000|2021-01-20 01:02:30|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4154.3|4148.3|37
1611104560000|2021-01-20 01:02:40|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4152.8|4146.8|30
1611104570000|2021-01-20 01:02:50|4155.3|4149.3|4146.9|4140.9|4155.4|4149.4|4146.9|4140.9|37
1611104580000|2021-01-20 01:03:00|4147.4|4141.4|4145.5|4139.5|4149.4|4143.4|4144.5|4138.5|46
1611104590000|2021-01-20 01:03:10|4145.4|4139.4|4143.2|4137.2|4145.4|4139.4|4142.3|4136.3|16
1611104600000|2021-01-20 01:03:20|4142.8|4136.8|4145.7|4139.7|4145.7|4139.7|4142.8|4136.8|13
1611104610000|2021-01-20 01:03:30|4145.3|4139.3|4148.7|4142.7|4148.7|4142.7|4145.2|4139.2|45
1611104620000|2021-01-20 01:03:40|4149.2|4143.2|4148.8|4142.8|4149.2|4143.2|4148.1|4142.1|28
1611104630000|2021-01-20 01:03:50|4149.2|4143.2|4149.8|4143.8|4150.3|4144.3|4148.3|4142.3|9
1611104640000|2021-01-20 01:04:00|4149.3|4143.3|4150.6|4144.6|4151.1|4145.1|4149.3|4143.3|20
1611104650000|2021-01-20 01:04:10|4150.1|4144.1|4150.2|4144.2|4151.1|4145.1|4148.1|4142.1|11
1611104660000|2021-01-20 01:04:20|4150.1|4144.1|4150.4|4144.4|4150.4|4144.4|4149.3|4143.3|23
1611104670000|2021-01-20 01:04:30|4150.3|4144.3|4148.9|4142.9|4150.3|4144.3|4148.4|4142.4|8
1611104680000|2021-01-20 01:04:40|4149.4|4143.4|4149.5|4143.5|4150.5|4144.5|4148.9|4142.9|3
1611104690000|2021-01-20 01:04:50|4149.4|4143.4|4150.5|4144.5|4150.5|4144.5|4148.9|4142.9|12
1611104700000|2021-01-20 01:05:00|4150|4144|4150|4144|4150.5|4144.5|4150|4144|3
1611104710000|2021-01-20 01:05:10|4150.5|4144.5|4150|4144|4150.5|4144.5|4150|4144|7
1611104720000|2021-01-20 01:05:20|4150.5|4144.5|4152.9|4146.9|4152.9|4146.9|4150|4144|20
1611104730000|2021-01-20 01:05:30|4153.4|4147.4|4154.9|4148.9|4155.4|4149.4|4153.4|4147.4|3
1611104740000|2021-01-20 01:05:40|4154|4148|4153.9|4147.9|4154|4148|4153.9|4147.9|0
1611104750000|2021-01-20 01:05:50|4153.8|4147.8|4152.9|4146.9|4153.8|4147.8|4152.9|4146.9|1
1611104760000|2021-01-20 01:06:00|4153.9|4147.9|4153.6|4147.6|4153.9|4147.9|4152.7|4146.7|10
1611104770000|2021-01-20 01:06:10|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|0
1611104780000|2021-01-20 01:06:20|4152.7|4146.7|4158.5|4152.5|4158.5|4152.5|4152.7|4146.7|23
1611104790000|2021-01-20 01:06:30|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4157.4|4151.4|27
1611104800000|2021-01-20 01:06:40|4159.3|4153.3|4160.4|4154.4|4160.8|4154.8|4158.9|4152.9|7
1611104810000|2021-01-20 01:06:50|4161.3|4155.3|4158.8|4152.8|4161.3|4155.3|4158.8|4152.8|1
1611104820000|2021-01-20 01:07:00|4158.7|4152.7|4155.4|4149.4|4158.7|4152.7|4155.4|4149.4|19
1611104830000|2021-01-20 01:07:10|4156.4|4150.4|4155.4|4149.4|4156.4|4150.4|4154.4|4148.4|8
1611104840000|2021-01-20 01:07:20|4154.5|4148.5|4154.1|4148.1|4155|4149|4153.5|4147.5|9
1611104850000|2021-01-20 01:07:30|4154.6|4148.6|4153.1|4147.1|4154.6|4148.6|4153|4147|5
1611104860000|2021-01-20 01:07:40|4152.6|4146.6|4153|4147|4153.1|4147.1|4152.6|4146.6|1
1611104870000|2021-01-20 01:07:50|4152.6|4146.6|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|5
1611104880000|2021-01-20 01:08:00|4151.6|4145.6|4150.7|4144.7|4151.6|4145.6|4150.7|4144.7|5
1611104890000|2021-01-20 01:08:10|4150.3|4144.3|4146.9|4140.9|4150.3|4144.3|4145.8|4139.8|13
1611104900000|2021-01-20 01:08:20|4147.3|4141.3|4144.8|4138.8|4147.3|4141.3|4143.4|4137.4|10
1611104910000|2021-01-20 01:08:30|4144.4|4138.4|4145.4|4139.4|4145.4|4139.4|4144.3|4138.3|7
1611104920000|2021-01-20 01:08:40|4144.9|4138.9|4144.9|4138.9|4145.4|4139.4|4143.5|4137.5|19
1611104930000|2021-01-20 01:08:50|4144.5|4138.5|4146.4|4140.4|4147.4|4141.4|4143.6|4137.6|26
1611104940000|2021-01-20 01:09:00|4146.5|4140.5|4145.9|4139.9|4146.5|4140.5|4145.5|4139.5|8
1611104950000|2021-01-20 01:09:10|4146.4|4140.4|4146.9|4140.9|4147.9|4141.9|4146.4|4140.4|7
1611104960000|2021-01-20 01:09:20|4147.4|4141.4|4144.9|4138.9|4147.4|4141.4|4144.9|4138.9|6
1611104970000|2021-01-20 01:09:30|4144.5|4138.5|4143.1|4137.1|4144.5|4138.5|4143.1|4137.1|10
1611104980000|2021-01-20 01:09:40|4143.6|4137.6|4141.1|4135.1|4143.6|4137.6|4140.1|4134.1|20
1611104990000|2021-01-20 01:09:50|4141.5|4135.5|4141.1|4135.1|4141.5|4135.5|4140.1|4134.1|11
1611105000000|2021-01-20 01:10:00|4140.2|4134.2|4142|4136|4143.6|4137.6|4140.2|4134.2|11
1611105010000|2021-01-20 01:10:10|4142.1|4136.1|4142.1|4136.1|4143.2|4137.2|4142.1|4136.1|7
1611105020000|2021-01-20 01:10:20|4142|4136|4143.5|4137.5|4143.5|4137.5|4141|4135|6
1611105030000|2021-01-20 01:10:30|4143|4137|4143.1|4137.1|4143.1|4137.1|4142.5|4136.5|3
1611105040000|2021-01-20 01:10:40|4144|4138|4142.1|4136.1|4144.5|4138.5|4142.1|4136.1|11
1611105050000|2021-01-20 01:10:50|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|4
1611105060000|2021-01-20 01:11:00|4141.5|4135.5|4142.9|4136.9|4143|4137|4141|4135|12
1611105070000|2021-01-20 01:11:10|4142.8|4136.8|4142.8|4136.8|4142.9|4136.9|4142.8|4136.8|1
1611105080000|2021-01-20 01:11:20|4142.9|4136.9|4145.8|4139.8|4146.3|4140.3|4142.8|4136.8|6
1611105090000|2021-01-20 01:11:30|4145.3|4139.3|4141.9|4135.9|4145.3|4139.3|4141.9|4135.9|27
1611105100000|2021-01-20 01:11:40|4143.4|4137.4|4143.9|4137.9|4144.4|4138.4|4143.4|4137.4|8
1611105110000|2021-01-20 01:11:50|4144.4|4138.4|4143.9|4137.9|4144.8|4138.8|4143.4|4137.4|4
1611105120000|2021-01-20 01:12:00|4143.8|4137.8|4144.4|4138.4|4144.9|4138.9|4143.4|4137.4|2
1611105130000|2021-01-20 01:12:10|4144.8|4138.8|4143.8|4137.8|4144.8|4138.8|4143.3|4137.3|1
1611105140000|2021-01-20 01:12:20|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1611105150000|2021-01-20 01:12:30|4143.8|4137.8|4141.9|4135.9|4143.8|4137.8|4141.5|4135.5|15
1611105160000|2021-01-20 01:12:40|4143.4|4137.4|4142.8|4136.8|4143.4|4137.4|4142.8|4136.8|5
1611105170000|2021-01-20 01:12:50|4142.4|4136.4|4138.5|4132.5|4142.4|4136.4|4138.5|4132.5|14
1611105180000|2021-01-20 01:13:00|4137.1|4131.1|4138.5|4132.5|4138.6|4132.6|4136.1|4130.1|40
1611105190000|2021-01-20 01:13:10|4138|4132|4137|4131|4138.5|4132.5|4136.5|4130.5|8
1611105200000|2021-01-20 01:13:20|4137.5|4131.5|4136.5|4130.5|4138.5|4132.5|4136.5|4130.5|8
1611105210000|2021-01-20 01:13:30|4136.1|4130.1|4135.5|4129.5|4136.6|4130.6|4135.5|4129.5|7
1611105220000|2021-01-20 01:13:40|4136|4130|4138|4132|4138|4132|4135.3|4129.3|15
1611105230000|2021-01-20 01:13:50|4137.5|4131.5|4138|4132|4139.5|4133.5|4136.9|4130.9|5
1611105240000|2021-01-20 01:14:00|4137.5|4131.5|4136.5|4130.5|4137.5|4131.5|4136.5|4130.5|47
1611105250000|2021-01-20 01:14:10|4137|4131|4135|4129|4137.5|4131.5|4135|4129|25
1611105260000|2021-01-20 01:14:20|4134.5|4128.5|4134.9|4128.9|4134.9|4128.9|4133.4|4127.4|50
1611105270000|2021-01-20 01:14:30|4133.9|4127.9|4132.4|4126.4|4133.9|4127.9|4132.4|4126.4|29
1611105280000|2021-01-20 01:14:40|4132.9|4126.9|4133.4|4127.4|4133.9|4127.9|4131.9|4125.9|12
1611105290000|2021-01-20 01:14:50|4133.8|4127.8|4133.4|4127.4|4133.8|4127.8|4132.9|4126.9|4
1611105300000|2021-01-20 01:15:00|4132.9|4126.9|4131.9|4125.9|4132.9|4126.9|4131.9|4125.9|12
1611105310000|2021-01-20 01:15:10|4132|4126|4129.9|4123.9|4132.9|4126.9|4129.9|4123.9|6
1611105320000|2021-01-20 01:15:20|4129.4|4123.4|4130.4|4124.4|4131.4|4125.4|4129.4|4123.4|10
1611105330000|2021-01-20 01:15:30|4129.9|4123.9|4129.9|4123.9|4130.9|4124.9|4129.5|4123.5|16
1611105340000|2021-01-20 01:15:40|4129.5|4123.5|4134.9|4128.9|4134.9|4128.9|4129.5|4123.5|7
1611105350000|2021-01-20 01:15:50|4135|4129|4138|4132|4140.5|4134.5|4135|4129|26
1611105360000|2021-01-20 01:16:00|4137.6|4131.6|4138|4132|4140|4134|4137.4|4131.4|4
1611105370000|2021-01-20 01:16:10|4137.5|4131.5|4138|4132|4138|4132|4137|4131|3
1611105380000|2021-01-20 01:16:20|4138.5|4132.5|4139|4133|4139.5|4133.5|4138|4132|5
1611105390000|2021-01-20 01:16:30|4139.9|4133.9|4140|4134|4140|4134|4139.5|4133.5|2
1611105400000|2021-01-20 01:16:40|4140.5|4134.5|4141.9|4135.9|4141.9|4135.9|4140.5|4134.5|5
1611105410000|2021-01-20 01:16:50|4142.4|4136.4|4141.9|4135.9|4142.4|4136.4|4141.4|4135.4|1
1611105420000|2021-01-20 01:17:00|4141.4|4135.4|4138.8|4132.8|4141.8|4135.8|4137.9|4131.9|24
1611105430000|2021-01-20 01:17:10|4138.9|4132.9|4139.5|4133.5|4140.4|4134.4|4137.9|4131.9|18
1611105440000|2021-01-20 01:17:20|4139|4133|4140|4134|4140|4134|4139|4133|4
1611105450000|2021-01-20 01:17:30|4139.5|4133.5|4141|4135|4141|4135|4139.5|4133.5|8
1611105460000|2021-01-20 01:17:40|4140.9|4134.9|4140.5|4134.5|4141|4135|4140.5|4134.5|0
1611105470000|2021-01-20 01:17:50|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|3
1611105480000|2021-01-20 01:18:00|4141.5|4135.5|4141.6|4135.6|4142.5|4136.5|4141.5|4135.5|9
1611105490000|2021-01-20 01:18:10|4141.5|4135.5|4141|4135|4142.5|4136.5|4141|4135|3
1611105500000|2021-01-20 01:18:20|4140.5|4134.5|4136.5|4130.5|4140.5|4134.5|4136.5|4130.5|25
1611105510000|2021-01-20 01:18:30|4136|4130|4136|4130|4136|4130|4135|4129|9
1611105520000|2021-01-20 01:18:40|4135.6|4129.6|4134.5|4128.5|4136.5|4130.5|4134.5|4128.5|11
1611105530000|2021-01-20 01:18:50|4134|4128|4134|4128|4134|4128|4133.5|4127.5|6
1611105540000|2021-01-20 01:19:00|4133.6|4127.6|4135.5|4129.5|4135.5|4129.5|4133.5|4127.5|13
1611105550000|2021-01-20 01:19:10|4136|4130|4133.5|4127.5|4136.5|4130.5|4133.5|4127.5|12
1611105560000|2021-01-20 01:19:20|4133.4|4127.4|4132.5|4126.5|4133.4|4127.4|4132.5|4126.5|22
1611105570000|2021-01-20 01:19:30|||||||||2
1611105580000|2021-01-20 01:19:40|4130.6|4124.6|4128.2|4122.2|4130.6|4124.6|4128.2|4122.2|19
1611105590000|2021-01-20 01:19:50|4128.6|4122.6|4127.7|4121.7|4128.6|4122.6|4127.2|4121.2|17
1611105600000|2021-01-20 01:20:00|4127.2|4121.2|4127.2|4121.2|4129.2|4123.2|4127.2|4121.2|14
1611105610000|2021-01-20 01:20:10|4127.3|4121.3|4128.3|4122.3|4129.2|4123.2|4127.2|4121.2|15
1611105620000|2021-01-20 01:20:20|4129.2|4123.2|4128.3|4122.3|4129.2|4123.2|4127.8|4121.8|10
1611105630000|2021-01-20 01:20:30|4127.8|4121.8|4128.3|4122.3|4128.8|4122.8|4127.8|4121.8|2
1611105640000|2021-01-20 01:20:40|4127.8|4121.8|4128.8|4122.8|4128.8|4122.8|4127.8|4121.8|4
1611105650000|2021-01-20 01:20:50|4129.3|4123.3|4125.3|4119.3|4130.3|4124.3|4125.3|4119.3|29
1611105660000|2021-01-20 01:21:00|4125.4|4119.4|4124.4|4118.4|4125.4|4119.4|4123.9|4117.9|14
1611105670000|2021-01-20 01:21:10|4124|4118|4125.3|4119.3|4125.4|4119.4|4123.9|4117.9|5
1611105680000|2021-01-20 01:21:20|4124.9|4118.9|4125.3|4119.3|4126.8|4120.8|4124.8|4118.8|8
1611105690000|2021-01-20 01:21:30|4124.8|4118.8|4122.3|4116.3|4124.8|4118.8|4122.3|4116.3|37
1611105700000|2021-01-20 01:21:40|4121.9|4115.9|4121.9|4115.9|4123.8|4117.8|4121.9|4115.9|7
1611105710000|2021-01-20 01:21:50|4119|4113|4117.5|4111.5|4119.4|4113.4|4117.5|4111.5|50
1611105720000|2021-01-20 01:22:00|4118|4112|4119.4|4113.4|4119.4|4113.4|4118|4112|20
1611105730000|2021-01-20 01:22:10|4119.5|4113.5|4120.9|4114.9|4122.4|4116.4|4119.4|4113.4|15
1611105740000|2021-01-20 01:22:20|4120.4|4114.4|4120.4|4114.4|4121.4|4115.4|4120.4|4114.4|19
1611105750000|2021-01-20 01:22:30|4120.3|4114.3|4120.4|4114.4|4120.4|4114.4|4119.4|4113.4|7
1611105760000|2021-01-20 01:22:40|4120.9|4114.9|4122.9|4116.9|4123.4|4117.4|4120.9|4114.9|20
1611105770000|2021-01-20 01:22:50|4123.3|4117.3|4123.9|4117.9|4124.9|4118.9|4123|4117|5
1611105780000|2021-01-20 01:23:00|4123|4117|4124.4|4118.4|4124.4|4118.4|4123|4117|5
1611105790000|2021-01-20 01:23:10|4123.9|4117.9|4122.4|4116.4|4123.9|4117.9|4122.3|4116.3|7
1611105800000|2021-01-20 01:23:20|4122.5|4116.5|4121.9|4115.9|4123.4|4117.4|4121.9|4115.9|10
1611105810000|2021-01-20 01:23:30|4121.4|4115.4|4121|4115|4121.5|4115.5|4120.9|4114.9|1
1611105820000|2021-01-20 01:23:40|4121.4|4115.4|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|4
1611105840000|2021-01-20 01:24:00|4122.5|4116.5|4121.9|4115.9|4123.4|4117.4|4121.9|4115.9|15
1611105850000|2021-01-20 01:24:10|4121.5|4115.5|4122|4116|4123|4117|4121.5|4115.5|49
1611105860000|2021-01-20 01:24:20|4121|4115|4121|4115|4121|4115|4121|4115|3
1611105870000|2021-01-20 01:24:30|4121.5|4115.5|4121|4115|4121.5|4115.5|4121|4115|3
1611105880000|2021-01-20 01:24:40|4120.5|4114.5|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|54
1611105890000|2021-01-20 01:24:50|4121|4115|4121|4115|4121|4115|4121|4115|0
1611105900000|2021-01-20 01:25:00|4120|4114|4118.5|4112.5|4120|4114|4118.5|4112.5|30
1611105910000|2021-01-20 01:25:10|4117.1|4111.1|4115.6|4109.6|4118.1|4112.1|4115.6|4109.6|58
1611105920000|2021-01-20 01:25:20|4116.6|4110.6|4116.6|4110.6|4117.6|4111.6|4115.6|4109.6|12
1611105930000|2021-01-20 01:25:30|||||||||2
1611105940000|2021-01-20 01:25:40|4116.2|4110.2|4120.5|4114.5|4120.5|4114.5|4116.2|4110.2|9
1611105950000|2021-01-20 01:25:50|4121|4115|4124|4118|4124.5|4118.5|4120.5|4114.5|13
1611105960000|2021-01-20 01:26:00|4123.1|4117.1|4121.1|4115.1|4123.1|4117.1|4121.1|4115.1|8
1611105970000|2021-01-20 01:26:10|4121.6|4115.6|4122.6|4116.6|4122.6|4116.6|4120.1|4114.1|13
1611105980000|2021-01-20 01:26:20|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|1
1611105990000|2021-01-20 01:26:30|4119.3|4113.3|4116.3|4110.3|4119.3|4113.3|4115.2|4109.2|66
1611106000000|2021-01-20 01:26:40|4116.7|4110.7|4115.2|4109.2|4116.7|4110.7|4115.2|4109.2|18
1611106010000|2021-01-20 01:26:50|4115.7|4109.7|4116.8|4110.8|4117.8|4111.8|4115.7|4109.7|3
1611106020000|2021-01-20 01:27:00|4116.3|4110.3|4116.3|4110.3|4117.2|4111.2|4116.3|4110.3|4
1611106030000|2021-01-20 01:27:10|4116.2|4110.2|4115.1|4109.1|4116.6|4110.6|4115.1|4109.1|7
1611106040000|2021-01-20 01:27:20|4115.6|4109.6|4115.1|4109.1|4116|4110|4115.1|4109.1|5
1611106050000|2021-01-20 01:27:30|4115.5|4109.5|4114.2|4108.2|4115.5|4109.5|4114.2|4108.2|7
1611106060000|2021-01-20 01:27:40|4114|4108|4110.5|4104.5|4114|4108|4110.5|4104.5|74
1611106070000|2021-01-20 01:27:50|4110|4104|4108.9|4102.9|4110.5|4104.5|4108.9|4102.9|19
1611106080000|2021-01-20 01:28:00|4108.8|4102.8|4108.8|4102.8|4110.3|4104.3|4108.8|4102.8|8
1611106090000|2021-01-20 01:28:10|4109.2|4103.2|4111.2|4105.2|4112.1|4106.1|4109.2|4103.2|4
1611106100000|2021-01-20 01:28:20|4111.1|4105.1|4111.6|4105.6|4112.1|4106.1|4111.1|4105.1|1
1611106110000|2021-01-20 01:28:30|4113|4107|4114.6|4108.6|4114.6|4108.6|4113|4107|11
1611106120000|2021-01-20 01:28:40|4114.5|4108.5|4112|4106|4114.5|4108.5|4112|4106|9
1611106130000|2021-01-20 01:28:50|4111.5|4105.5|4108.3|4102.3|4112.5|4106.5|4108.3|4102.3|18
1611106140000|2021-01-20 01:29:00|4108.2|4102.2|4110.6|4104.6|4110.6|4104.6|4107.8|4101.8|37
1611106150000|2021-01-20 01:29:10|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1611106160000|2021-01-20 01:29:20|4110.1|4104.1|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|3
1611106170000|2021-01-20 01:29:30|4109.2|4103.2|4108.7|4102.7|4109.6|4103.6|4108.7|4102.7|7
1611106180000|2021-01-20 01:29:40|4108.3|4102.3|4108.7|4102.7|4108.7|4102.7|4108.3|4102.3|1
1611106190000|2021-01-20 01:29:50|||||||||1
1611106200000|2021-01-20 01:30:00|4109.2|4103.2|4109.2|4103.2|4109.6|4103.6|4109.1|4103.1|11
1611106210000|2021-01-20 01:30:10|4109.6|4103.6|4108.7|4102.7|4109.6|4103.6|4108.7|4102.7|5
1611106220000|2021-01-20 01:30:20|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4107.3|4101.3|7
1611106230000|2021-01-20 01:30:30|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|3
1611106240000|2021-01-20 01:30:40|4107.3|4101.3|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|6
1611106250000|2021-01-20 01:30:50|4106.3|4100.3|4105.3|4099.3|4106.8|4100.8|4105.3|4099.3|10
1611106260000|2021-01-20 01:31:00|4105.7|4099.7|4104.8|4098.8|4105.7|4099.7|4103.8|4097.8|17
1611106270000|2021-01-20 01:31:10|4104.3|4098.3|4103.7|4097.7|4104.8|4098.8|4103.3|4097.3|13
1611106280000|2021-01-20 01:31:20|4103.3|4097.3|4103.7|4097.7|4103.7|4097.7|4102.3|4096.3|15
1611106290000|2021-01-20 01:31:30|4104.2|4098.2|4106.2|4100.2|4106.2|4100.2|4104.2|4098.2|3
1611106300000|2021-01-20 01:31:40|4105.7|4099.7|4106.6|4100.6|4106.6|4100.6|4105.3|4099.3|6
1611106310000|2021-01-20 01:31:50|4106.2|4100.2|4108.6|4102.6|4108.6|4102.6|4106.2|4100.2|7
1611106320000|2021-01-20 01:32:00|4108.2|4102.2|4108.6|4102.6|4109.1|4103.1|4107.6|4101.6|16
1611106330000|2021-01-20 01:32:10|4108.7|4102.7|4108.6|4102.6|4108.7|4102.7|4108.6|4102.6|5
1611106340000|2021-01-20 01:32:20|||||||||3
1611106350000|2021-01-20 01:32:30|4108.2|4102.2|4108.6|4102.6|4109.1|4103.1|4108.2|4102.2|3
1611106360000|2021-01-20 01:32:40|4107.6|4101.6|4104.7|4098.7|4107.6|4101.6|4104.7|4098.7|24
1611106370000|2021-01-20 01:32:50|4104.2|4098.2|4103.2|4097.2|4104.7|4098.7|4103.2|4097.2|3
1611106380000|2021-01-20 01:33:00|4104.1|4098.1|4104.6|4098.6|4104.6|4098.6|4103.2|4097.2|4
1611106390000|2021-01-20 01:33:10|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4104.6|4098.6|7
1611106400000|2021-01-20 01:33:20|4106.1|4100.1|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|0
1611106420000|2021-01-20 01:33:40|4105.1|4099.1|4105.6|4099.6|4105.6|4099.6|4105.1|4099.1|2
1611106430000|2021-01-20 01:33:50|4106.5|4100.5|4110.5|4104.5|4110.5|4104.5|4106.5|4100.5|15
1611106440000|2021-01-20 01:34:00|4110.1|4104.1|4110.5|4104.5|4110.5|4104.5|4108.6|4102.6|4
1611106450000|2021-01-20 01:34:10|4110.1|4104.1|4110.5|4104.5|4110.6|4104.6|4110.1|4104.1|2
1611106460000|2021-01-20 01:34:20|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|1
1611106470000|2021-01-20 01:34:30|4111|4105|4112.5|4106.5|4112.5|4106.5|4110.6|4104.6|2
1611106480000|2021-01-20 01:34:40|4113|4107|4112.5|4106.5|4114.1|4108.1|4112.5|4106.5|17
1611106490000|2021-01-20 01:34:50|4112.1|4106.1|4113.5|4107.5|4113.5|4107.5|4112.1|4106.1|1
1611106500000|2021-01-20 01:35:00|4112.5|4106.5|4110.5|4104.5|4112.5|4106.5|4110.5|4104.5|9
1611106510000|2021-01-20 01:35:10|4111|4105|4111|4105|4111.9|4105.9|4111|4105|3
1611106520000|2021-01-20 01:35:20|4110.4|4104.4|4110.9|4104.9|4110.9|4104.9|4110.4|4104.4|2
1611106530000|2021-01-20 01:35:30|4111.4|4105.4|4111.9|4105.9|4111.9|4105.9|4111.4|4105.4|1
1611106540000|2021-01-20 01:35:40|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4109.9|4103.9|9
1611106550000|2021-01-20 01:35:50|4111.4|4105.4|4115.4|4109.4|4115.9|4109.9|4111|4105|19
1611106560000|2021-01-20 01:36:00|4114.9|4108.9|4115.4|4109.4|4115.9|4109.9|4114.4|4108.4|10
1611106570000|2021-01-20 01:36:10|4115.5|4109.5|4115.9|4109.9|4116.4|4110.4|4115.4|4109.4|10
1611106580000|2021-01-20 01:36:20|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.3|4110.3|4
1611106590000|2021-01-20 01:36:30|4116.4|4110.4|4119.3|4113.3|4120.3|4114.3|4116.3|4110.3|19
1611106600000|2021-01-20 01:36:40|4118.3|4112.3|4118.4|4112.4|4118.8|4112.8|4117.8|4111.8|8
1611106610000|2021-01-20 01:36:50|4118.3|4112.3|4119.8|4113.8|4119.8|4113.8|4117.8|4111.8|6
1611106620000|2021-01-20 01:37:00|4118.9|4112.9|4119.8|4113.8|4119.8|4113.8|4118.8|4112.8|8
1611106630000|2021-01-20 01:37:10|4119.3|4113.3|4118.4|4112.4|4119.5|4113.5|4118.3|4112.3|5
1611106640000|2021-01-20 01:37:20|4117.9|4111.9|4117.3|4111.3|4117.9|4111.9|4116.3|4110.3|7
1611106650000|2021-01-20 01:37:30|4116.8|4110.8|4118.8|4112.8|4118.8|4112.8|4116.8|4110.8|4
1611106660000|2021-01-20 01:37:40|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|1
1611106670000|2021-01-20 01:37:50|4118.3|4112.3|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|15
1611106680000|2021-01-20 01:38:00|4119.8|4113.8|4118.3|4112.3|4119.8|4113.8|4118.3|4112.3|6
1611106690000|2021-01-20 01:38:10|4118.8|4112.8|4118.3|4112.3|4118.8|4112.8|4118.3|4112.3|2
1611106700000|2021-01-20 01:38:20|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|2
1611106710000|2021-01-20 01:38:30|4120.8|4114.8|4121.2|4115.2|4121.7|4115.7|4120.8|4114.8|18
1611106730000|2021-01-20 01:38:50|4121.7|4115.7|4120.8|4114.8|4121.7|4115.7|4120.8|4114.8|1
1611106740000|2021-01-20 01:39:00|4121.8|4115.8|4125.1|4119.1|4126.1|4120.1|4121.8|4115.8|57
1611106750000|2021-01-20 01:39:10|4125.6|4119.6|4126.1|4120.1|4126.6|4120.6|4125.6|4119.6|3
1611106760000|2021-01-20 01:39:20|4125.6|4119.6|4126.1|4120.1|4126.2|4120.2|4125.1|4119.1|3
1611106770000|2021-01-20 01:39:30|4125.7|4119.7|4126.6|4120.6|4126.6|4120.6|4125.7|4119.7|2
1611106780000|2021-01-20 01:39:40|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|8
1611106790000|2021-01-20 01:39:50|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4125.1|4119.1|5
1611106800000|2021-01-20 01:40:00|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|17
1611106810000|2021-01-20 01:40:10|4125.6|4119.6|4124.1|4118.1|4125.6|4119.6|4123.7|4117.7|10
1611106820000|2021-01-20 01:40:20|4124.6|4118.6|4124.9|4118.9|4126|4120|4124.6|4118.6|7
1611106830000|2021-01-20 01:40:30|4124|4118|4120.9|4114.9|4124|4118|4120.1|4114.1|18
1611106840000|2021-01-20 01:40:40|4121|4115|4119.1|4113.1|4122|4116|4119.1|4113.1|5
1611106850000|2021-01-20 01:40:50|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|1
1611106860000|2021-01-20 01:41:00|4121|4115|4121.1|4115.1|4122.6|4116.6|4121|4115|5
1611106870000|2021-01-20 01:41:10|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4119.7|4113.7|3
1611106880000|2021-01-20 01:41:20|4121.1|4115.1|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|2
1611106890000|2021-01-20 01:41:30|4120.7|4114.7|4121.1|4115.1|4121.1|4115.1|4120.7|4114.7|1
1611106910000|2021-01-20 01:41:50|4121.6|4115.6|4123.6|4117.6|4123.6|4117.6|4121.6|4115.6|9
1611106920000|2021-01-20 01:42:00|4123.1|4117.1|4123|4117|4123.1|4117.1|4123|4117|3
1611106930000|2021-01-20 01:42:10|4123.4|4117.4|4125|4119|4125|4119|4123.4|4117.4|3
1611106940000|2021-01-20 01:42:20|4124.6|4118.6|4125.6|4119.6|4125.6|4119.6|4124.6|4118.6|2
1611106950000|2021-01-20 01:42:30|4124.6|4118.6|4123.6|4117.6|4125.1|4119.1|4123.5|4117.5|16
1611106960000|2021-01-20 01:42:40|4124.1|4118.1|4124|4118|4124.1|4118.1|4123.6|4117.6|1
1611106970000|2021-01-20 01:42:50|4123.6|4117.6|4124|4118|4124|4118|4123.6|4117.6|1
1611106980000|2021-01-20 01:43:00|4123.6|4117.6|4123|4117|4123.6|4117.6|4122.6|4116.6|7
1611106990000|2021-01-20 01:43:10|4123.1|4117.1|4123.5|4117.5|4123.5|4117.5|4123.1|4117.1|0
1611107000000|2021-01-20 01:43:20|4123.6|4117.6|4123|4117|4123.6|4117.6|4122.6|4116.6|6
1611107010000|2021-01-20 01:43:30|4122.6|4116.6|4121|4115|4122.6|4116.6|4121|4115|0
1611107020000|2021-01-20 01:43:40|||||||||2
1611107030000|2021-01-20 01:43:50|||||||||1
1611107040000|2021-01-20 01:44:00|4120.6|4114.6|4122|4116|4122|4116|4120.6|4114.6|2
1611107050000|2021-01-20 01:44:10|4121.6|4115.6|4121|4115|4121.6|4115.6|4121|4115|2
1611107060000|2021-01-20 01:44:20|4120.5|4114.5|4120|4114|4120.5|4114.5|4119.6|4113.6|1
1611107070000|2021-01-20 01:44:30|4120.1|4114.1|4121|4115|4121|4115|4120.1|4114.1|0
1611107080000|2021-01-20 01:44:40|4121.4|4115.4|4122.5|4116.5|4122.5|4116.5|4121.4|4115.4|1
1611107090000|2021-01-20 01:44:50|4123|4117|4121.6|4115.6|4123|4117|4121.6|4115.6|7
1611107100000|2021-01-20 01:45:00|4122|4116|4122|4116|4123|4117|4122|4116|1
1611107110000|2021-01-20 01:45:10|4121.6|4115.6|4120.6|4114.6|4121.6|4115.6|4120.6|4114.6|3
1611107120000|2021-01-20 01:45:20|4121|4115|4121|4115|4121|4115|4121|4115|0
1611107130000|2021-01-20 01:45:30|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120|4114|0
1611107140000|2021-01-20 01:45:40|4120|4114|4120|4114|4120|4114|4119.1|4113.1|4
1611107150000|2021-01-20 01:45:50|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|1
1611107160000|2021-01-20 01:46:00|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|0
1611107170000|2021-01-20 01:46:10|4118.5|4112.5|4119|4113|4119.5|4113.5|4118.5|4112.5|6
1611107180000|2021-01-20 01:46:20|4119.5|4113.5|4121|4115|4121|4115|4118.5|4112.5|2
1611107220000|2021-01-20 01:47:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1611107230000|2021-01-20 01:47:10|4123|4117|4124|4118|4124|4118|4123|4117|3
1611107250000|2021-01-20 01:47:30|4124.5|4118.5|4126|4120|4126|4120|4124.5|4118.5|9
1611107260000|2021-01-20 01:47:40|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|4
1611107270000|2021-01-20 01:47:50|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|0
1611107280000|2021-01-20 01:48:00|4124|4118|4124|4118|4124|4118|4124|4118|2
1611107290000|2021-01-20 01:48:10|||||||||1
1611107300000|2021-01-20 01:48:20|4123|4117|4123|4117|4123|4117|4123|4117|0
1611107310000|2021-01-20 01:48:30|4123.5|4117.5|4124.5|4118.5|4124.5|4118.5|4123.5|4117.5|4
1611107320000|2021-01-20 01:48:40|4124.4|4118.4|4123|4117|4124.4|4118.4|4123|4117|9
1611107330000|2021-01-20 01:48:50|4123.4|4117.4|4124.1|4118.1|4124.1|4118.1|4123.4|4117.4|2
1611107340000|2021-01-20 01:49:00|4124.5|4118.5|4125.1|4119.1|4125.5|4119.5|4124.5|4118.5|9
1611107350000|2021-01-20 01:49:10|4125.5|4119.5|4127|4121|4127|4121|4125.5|4119.5|6
1611107360000|2021-01-20 01:49:20|4126.5|4120.5|4126.5|4120.5|4127|4121|4126.5|4120.5|9
1611107370000|2021-01-20 01:49:30|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|2
1611107380000|2021-01-20 01:49:40|4128|4122|4127|4121|4128|4122|4127|4121|13
1611107390000|2021-01-20 01:49:50|4127.4|4121.4|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|5
1611107420000|2021-01-20 01:50:20|4125.5|4119.5|4124.1|4118.1|4125.5|4119.5|4124|4118|6
1611107430000|2021-01-20 01:50:30|4123.7|4117.7|4124|4118|4124|4118|4123.5|4117.5|4
1611107440000|2021-01-20 01:50:40|4123.5|4117.5|4125|4119|4125|4119|4123.5|4117.5|4
1611107450000|2021-01-20 01:50:50|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1611107460000|2021-01-20 01:51:00|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|8
1611107470000|2021-01-20 01:51:10|4125|4119|4125|4119|4125|4119|4125|4119|5
1611107480000|2021-01-20 01:51:20|4124.5|4118.5|4125.5|4119.5|4125.5|4119.5|4124.5|4118.5|3
1611107490000|2021-01-20 01:51:30|4126|4120|4126|4120|4126|4120|4126|4120|1
1611107510000|2021-01-20 01:51:50|4126.4|4120.4|4126|4120|4126.4|4120.4|4126|4120|3
1611107520000|2021-01-20 01:52:00|4126.1|4120.1|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|10
1611107530000|2021-01-20 01:52:10|4127|4121|4126|4120|4127|4121|4125.5|4119.5|7
1611107550000|2021-01-20 01:52:30|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|2
1611107560000|2021-01-20 01:52:40|4125|4119|4126.5|4120.5|4126.5|4120.5|4125|4119|6
1611107570000|2021-01-20 01:52:50|4126.4|4120.4|4126|4120|4126.4|4120.4|4126|4120|8
1611107580000|2021-01-20 01:53:00|4125.9|4119.9|4125.5|4119.5|4125.9|4119.9|4125.5|4119.5|0
1611107590000|2021-01-20 01:53:10|4125.9|4119.9|4125.5|4119.5|4125.9|4119.9|4125.5|4119.5|4
1611107600000|2021-01-20 01:53:20|4126|4120|4126.5|4120.5|4127|4121|4126|4120|1
1611107610000|2021-01-20 01:53:30|4126.9|4120.9|4127|4121|4127|4121|4126.9|4120.9|0
1611107620000|2021-01-20 01:53:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1611107630000|2021-01-20 01:53:50|4125.5|4119.5|4125|4119|4125.5|4119.5|4125|4119|3
1611107640000|2021-01-20 01:54:00|4125.5|4119.5|4124.9|4118.9|4125.9|4119.9|4124.9|4118.9|2
1611107650000|2021-01-20 01:54:10|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1611107660000|2021-01-20 01:54:20|4125|4119|4127|4121|4127|4121|4125|4119|11
1611107670000|2021-01-20 01:54:30|4127.1|4121.1|4128.9|4122.9|4128.9|4122.9|4127.1|4121.1|12
1611107680000|2021-01-20 01:54:40|4129.3|4123.3|4128.9|4122.9|4129.3|4123.3|4128.9|4122.9|1
1611107700000|2021-01-20 01:55:00|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|3
1611107710000|2021-01-20 01:55:10|4130.9|4124.9|4130.4|4124.4|4130.9|4124.9|4130.4|4124.4|0
1611107720000|2021-01-20 01:55:20|4130.5|4124.5|4130|4124|4130.5|4124.5|4129.9|4123.9|1
1611107730000|2021-01-20 01:55:30|4129.9|4123.9|4129.9|4123.9|4130.4|4124.4|4128.9|4122.9|11
1611107740000|2021-01-20 01:55:40|4129.5|4123.5|4128.9|4122.9|4129.5|4123.5|4128.9|4122.9|0
1611107750000|2021-01-20 01:55:50|4129.4|4123.4|4129.5|4123.5|4129.5|4123.5|4128.9|4122.9|3
1611107760000|2021-01-20 01:56:00|4129|4123|4130.9|4124.9|4130.9|4124.9|4128.5|4122.5|6
1611107770000|2021-01-20 01:56:10|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|2
1611107780000|2021-01-20 01:56:20|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4
1611107790000|2021-01-20 01:56:30|4131.3|4125.3|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|0
1611107800000|2021-01-20 01:56:40|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|3
1611107820000|2021-01-20 01:57:00|||||||||2
1611107830000|2021-01-20 01:57:10|4131.3|4125.3|4130.4|4124.4|4131.3|4125.3|4130.3|4124.3|8
1611107840000|2021-01-20 01:57:20|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4130.3|4124.3|0
1611107850000|2021-01-20 01:57:30|4130.3|4124.3|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|9
1611107860000|2021-01-20 01:57:40|4129.8|4123.8|4129.9|4123.9|4129.9|4123.9|4129.8|4123.8|0
1611107870000|2021-01-20 01:57:50|4130.9|4124.9|4131.8|4125.8|4131.8|4125.8|4130.9|4124.9|2
1611107880000|2021-01-20 01:58:00|4131.3|4125.3|4130.4|4124.4|4131.3|4125.3|4130.3|4124.3|4
1611107890000|2021-01-20 01:58:10|||||||||1
1611107900000|2021-01-20 01:58:20|4130.3|4124.3|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|0
1611107910000|2021-01-20 01:58:30|4130.9|4124.9|4131.3|4125.3|4131.3|4125.3|4130.4|4124.4|0
1611107920000|2021-01-20 01:58:40|4130.9|4124.9|4130.3|4124.3|4130.9|4124.9|4129.9|4123.9|3
1611107930000|2021-01-20 01:58:50|4129.9|4123.9|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|0
1611107940000|2021-01-20 01:59:00|4129.8|4123.8|4129.3|4123.3|4130.3|4124.3|4129.3|4123.3|1
1611107950000|2021-01-20 01:59:10|4129.8|4123.8|4129.3|4123.3|4129.8|4123.8|4129.3|4123.3|1
1611107970000|2021-01-20 01:59:30|4130.8|4124.8|4131.3|4125.3|4132.2|4126.2|4130.3|4124.3|3
1611107980000|2021-01-20 01:59:40|4131.8|4125.8|4131.3|4125.3|4132.3|4126.3|4130.9|4124.9|4
1611107990000|2021-01-20 01:59:50|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|3
1611108000000|2021-01-20 02:00:00|4131.3|4125.3|4133.8|4127.8|4133.8|4127.8|4131.3|4125.3|11
1611108010000|2021-01-20 02:00:10|4134.3|4128.3|4133.3|4127.3|4134.3|4128.3|4132.3|4126.3|3
1611108020000|2021-01-20 02:00:20|4132.8|4126.8|4132.8|4126.8|4133.8|4127.8|4131.8|4125.8|26
1611108030000|2021-01-20 02:00:30|4132.3|4126.3|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|5
1611108040000|2021-01-20 02:00:40|4131.3|4125.3|4130.8|4124.8|4131.3|4125.3|4130.3|4124.3|7
1611108050000|2021-01-20 02:00:50|4130.3|4124.3|4129.4|4123.4|4130.3|4124.3|4128.9|4122.9|17
1611108060000|2021-01-20 02:01:00|4129.9|4123.9|4130.3|4124.3|4131.8|4125.8|4129.8|4123.8|10
1611108070000|2021-01-20 02:01:10|4130.4|4124.4|4130.3|4124.3|4130.4|4124.4|4130.3|4124.3|0
1611108080000|2021-01-20 02:01:20|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|0
1611108090000|2021-01-20 02:01:30|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|0
1611108100000|2021-01-20 02:01:40|4130.8|4124.8|4132.3|4126.3|4133.3|4127.3|4130.8|4124.8|6
1611108110000|2021-01-20 02:01:50|4131.8|4125.8|4132.3|4126.3|4132.3|4126.3|4131.8|4125.8|0
1611108120000|2021-01-20 02:02:00|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.4|4126.4|0
1611108130000|2021-01-20 02:02:10|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.3|4126.3|2
1611108150000|2021-01-20 02:02:30|4133.3|4127.3|4133.4|4127.4|4133.8|4127.8|4133.3|4127.3|1
1611108160000|2021-01-20 02:02:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|5
1611108170000|2021-01-20 02:02:50|4133.5|4127.5|4133.9|4127.9|4133.9|4127.9|4132.9|4126.9|0
1611108190000|2021-01-20 02:03:10|4134.3|4128.3|4134.9|4128.9|4135|4129|4134.3|4128.3|1
1611108200000|2021-01-20 02:03:20|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1611108210000|2021-01-20 02:03:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1611108220000|2021-01-20 02:03:40|4135.8|4129.8|4135.9|4129.9|4136.3|4130.3|4135.8|4129.8|2
1611108230000|2021-01-20 02:03:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|1
1611108240000|2021-01-20 02:04:00|4135.9|4129.9|4135.8|4129.8|4135.9|4129.9|4135.8|4129.8|0
1611108250000|2021-01-20 02:04:10|4135.4|4129.4|4135.3|4129.3|4135.4|4129.4|4135.3|4129.3|0
1611108260000|2021-01-20 02:04:20|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.9|4126.9|5
1611108270000|2021-01-20 02:04:30|4132.8|4126.8|4130.4|4124.4|4132.8|4126.8|4130.4|4124.4|3
1611108280000|2021-01-20 02:04:40|4129.9|4123.9|4129.4|4123.4|4129.9|4123.9|4129.4|4123.4|0
1611108290000|2021-01-20 02:04:50|4128.9|4122.9|4129.9|4123.9|4129.9|4123.9|4128.9|4122.9|0
1611108320000|2021-01-20 02:05:20|4130.8|4124.8|4130.9|4124.9|4130.9|4124.9|4130.8|4124.8|3
1611108330000|2021-01-20 02:05:30|4130.8|4124.8|4130.9|4124.9|4130.9|4124.9|4130.8|4124.8|0
1611108340000|2021-01-20 02:05:40|4130.5|4124.5|4130.9|4124.9|4130.9|4124.9|4130.5|4124.5|1
1611108350000|2021-01-20 02:05:50|4130.8|4124.8|4129|4123|4130.8|4124.8|4129|4123|6
1611108360000|2021-01-20 02:06:00|4129.4|4123.4|4132|4126|4132.9|4126.9|4129.4|4123.4|5
1611108370000|2021-01-20 02:06:10|4132.4|4126.4|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|0
1611108380000|2021-01-20 02:06:20|4131.8|4125.8|4132.5|4126.5|4132.5|4126.5|4131.8|4125.8|17
1611108390000|2021-01-20 02:06:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1611108400000|2021-01-20 02:06:40|4134|4128|4133.6|4127.6|4134|4128|4133.6|4127.6|0
1611108410000|2021-01-20 02:06:50|4134|4128|4134.1|4128.1|4134.1|4128.1|4134|4128|0
1611108420000|2021-01-20 02:07:00|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|5
1611108430000|2021-01-20 02:07:10|4135.6|4129.6|4134.1|4128.1|4135.6|4129.6|4133.2|4127.2|5
1611108440000|2021-01-20 02:07:20|4134.2|4128.2|4134.7|4128.7|4134.7|4128.7|4133.7|4127.7|2
1611108450000|2021-01-20 02:07:30|4133.7|4127.7|4133.7|4127.7|4134.1|4128.1|4133.7|4127.7|0
1611108460000|2021-01-20 02:07:40|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1611108470000|2021-01-20 02:07:50|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|1
1611108480000|2021-01-20 02:08:00|4134.6|4128.6|4134.7|4128.7|4134.7|4128.7|4134.6|4128.6|0
1611108490000|2021-01-20 02:08:10|4133.7|4127.7|4134.7|4128.7|4134.7|4128.7|4133.7|4127.7|3
1611108510000|2021-01-20 02:08:30|4134.1|4128.1|4134.8|4128.8|4134.8|4128.8|4134.1|4128.1|0
1611108520000|2021-01-20 02:08:40|4135.3|4129.3|4135.3|4129.3|4135.7|4129.7|4135.1|4129.1|1
1611108530000|2021-01-20 02:08:50|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4134.8|4128.8|1
1611108540000|2021-01-20 02:09:00|4135.6|4129.6|4135.6|4129.6|4135.7|4129.7|4135.2|4129.2|0
1611108550000|2021-01-20 02:09:10|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|8
1611108560000|2021-01-20 02:09:20|4135.3|4129.3|4135.6|4129.6|4135.7|4129.7|4135.3|4129.3|0
1611108570000|2021-01-20 02:09:30|4135.2|4129.2|4135.6|4129.6|4135.6|4129.6|4134.6|4128.6|0
1611108580000|2021-01-20 02:09:40|4135.2|4129.2|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|0
1611108590000|2021-01-20 02:09:50|4135.6|4129.6|4133.7|4127.7|4135.6|4129.6|4133.2|4127.2|4
1611108600000|2021-01-20 02:10:00|4134.1|4128.1|4134.3|4128.3|4134.3|4128.3|4134.1|4128.1|0
1611108610000|2021-01-20 02:10:10|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.1|4128.1|0
1611108620000|2021-01-20 02:10:20|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.2|4129.2|1
1611108630000|2021-01-20 02:10:30|4135.2|4129.2|4136.1|4130.1|4136.1|4130.1|4135.1|4129.1|2
1611108640000|2021-01-20 02:10:40|4135.7|4129.7|4135.1|4129.1|4135.7|4129.7|4135.1|4129.1|2
1611108650000|2021-01-20 02:10:50|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1611108660000|2021-01-20 02:11:00|4134.2|4128.2|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|2
1611108670000|2021-01-20 02:11:10|4135.1|4129.1|4135.2|4129.2|4135.2|4129.2|4135.1|4129.1|0
1611108680000|2021-01-20 02:11:20|4136.2|4130.2|4137.1|4131.1|4137.2|4131.2|4136.2|4130.2|6
1611108690000|2021-01-20 02:11:30|4137.2|4131.2|4137.7|4131.7|4137.7|4131.7|4137.2|4131.2|2
1611108700000|2021-01-20 02:11:40|4138.2|4132.2|4138.6|4132.6|4138.6|4132.6|4138.2|4132.2|16
1611108710000|2021-01-20 02:11:50|4139.1|4133.1|4140.2|4134.2|4140.2|4134.2|4139.1|4133.1|5
1611108720000|2021-01-20 02:12:00|4140.1|4134.1|4139.1|4133.1|4140.1|4134.1|4139.1|4133.1|2
1611108730000|2021-01-20 02:12:10|4139.6|4133.6|4139.2|4133.2|4139.6|4133.6|4138.6|4132.6|6
1611108740000|2021-01-20 02:12:20|4139.1|4133.1|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|2
1611108750000|2021-01-20 02:12:30|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|1
1611108760000|2021-01-20 02:12:40|4139.1|4133.1|4139.3|4133.3|4139.7|4133.7|4139.1|4133.1|9
1611108770000|2021-01-20 02:12:50|4137.8|4131.8|4138.8|4132.8|4138.9|4132.9|4137.8|4131.8|4
1611108780000|2021-01-20 02:13:00|4139.2|4133.2|4138.3|4132.3|4139.2|4133.2|4138.3|4132.3|0
1611108790000|2021-01-20 02:13:10|4137.8|4131.8|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|1
1611108800000|2021-01-20 02:13:20|4137.4|4131.4|4137.8|4131.8|4138.7|4132.7|4137.3|4131.3|2
1611108810000|2021-01-20 02:13:30|4138.3|4132.3|4138.9|4132.9|4139.2|4133.2|4138.3|4132.3|2
1611108820000|2021-01-20 02:13:40|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|1
1611108830000|2021-01-20 02:13:50|4138.8|4132.8|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|0
1611108840000|2021-01-20 02:14:00|4138.8|4132.8|4138.3|4132.3|4139.3|4133.3|4138.3|4132.3|0
1611108850000|2021-01-20 02:14:10|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1611108880000|2021-01-20 02:14:40|4137.7|4131.7|4136.8|4130.8|4137.7|4131.7|4136.8|4130.8|0
1611108890000|2021-01-20 02:14:50|4137.7|4131.7|4136.2|4130.2|4138.2|4132.2|4136.2|4130.2|3
1611108900000|2021-01-20 02:15:00|4136.3|4130.3|4136.7|4130.7|4136.7|4130.7|4136.3|4130.3|0
1611108940000|2021-01-20 02:15:40|4136.3|4130.3|4136.2|4130.2|4136.3|4130.3|4136.2|4130.2|1
1611108960000|2021-01-20 02:16:00|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|5
1611108970000|2021-01-20 02:16:10|4137.2|4131.2|4137.7|4131.7|4137.7|4131.7|4137.2|4131.2|0
1611108990000|2021-01-20 02:16:30|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1611109020000|2021-01-20 02:17:00|4137.1|4131.1|4135.8|4129.8|4137.1|4131.1|4135.8|4129.8|1
1611109060000|2021-01-20 02:17:40|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|1
1611109080000|2021-01-20 02:18:00|4137.7|4131.7|4137.2|4131.2|4137.7|4131.7|4137.2|4131.2|0
1611109090000|2021-01-20 02:18:10|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|2
1611109100000|2021-01-20 02:18:20|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1611109110000|2021-01-20 02:18:30|4134.7|4128.7|4134.4|4128.4|4135.3|4129.3|4133.8|4127.8|2
1611109120000|2021-01-20 02:18:40|4133.9|4127.9|4133.4|4127.4|4133.9|4127.9|4133.4|4127.4|2
1611109130000|2021-01-20 02:18:50|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1611109150000|2021-01-20 02:19:10|||||||||1
1611109190000|2021-01-20 02:19:50|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.4|4128.4|2
1611109200000|2021-01-20 02:20:00|4134.4|4128.4|4134.9|4128.9|4134.9|4128.9|4133.9|4127.9|1
1611109210000|2021-01-20 02:20:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1611109230000|2021-01-20 02:20:30|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1611109240000|2021-01-20 02:20:40|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1611109270000|2021-01-20 02:21:10|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1611109280000|2021-01-20 02:21:20|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.9|4126.9|2
1611109300000|2021-01-20 02:21:40|4133|4127|4134.9|4128.9|4134.9|4128.9|4133|4127|2
1611109310000|2021-01-20 02:21:50|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|0
1611109320000|2021-01-20 02:22:00|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1611109340000|2021-01-20 02:22:20|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|1
1611109350000|2021-01-20 02:22:30|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1611109360000|2021-01-20 02:22:40|4136.4|4130.4|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|1
1611109370000|2021-01-20 02:22:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|2
1611109380000|2021-01-20 02:23:00|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1611109400000|2021-01-20 02:23:20|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1611109410000|2021-01-20 02:23:30|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1611109420000|2021-01-20 02:23:40|||||||||1
1611109430000|2021-01-20 02:23:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|1
1611109450000|2021-01-20 02:24:10|4135.9|4129.9|4135.8|4129.8|4135.9|4129.9|4135.8|4129.8|2
1611109460000|2021-01-20 02:24:20|4136.3|4130.3|4136.8|4130.8|4136.8|4130.8|4136.3|4130.3|0
1611109470000|2021-01-20 02:24:30|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4136.4|4130.4|0
1611109480000|2021-01-20 02:24:40|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1611109490000|2021-01-20 02:24:50|4136.8|4130.8|4136.8|4130.8|4137.3|4131.3|4136.4|4130.4|2
1611109500000|2021-01-20 02:25:00|||||||||2
1611109510000|2021-01-20 02:25:10|4137.3|4131.3|4138.4|4132.4|4138.4|4132.4|4137.3|4131.3|7
1611109520000|2021-01-20 02:25:20|4138.3|4132.3|4138.3|4132.3|4138.4|4132.4|4137.8|4131.8|0
1611109540000|2021-01-20 02:25:40|4138.4|4132.4|4138.3|4132.3|4138.4|4132.4|4138.3|4132.3|0
1611109550000|2021-01-20 02:25:50|4137.8|4131.8|4138.4|4132.4|4138.4|4132.4|4137.8|4131.8|1
1611109560000|2021-01-20 02:26:00|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1611109580000|2021-01-20 02:26:20|4138.8|4132.8|4137.9|4131.9|4138.8|4132.8|4137.9|4131.9|5
1611109590000|2021-01-20 02:26:30|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1611109620000|2021-01-20 02:27:00|4137|4131|4136.8|4130.8|4137.4|4131.4|4136.8|4130.8|1
1611109630000|2021-01-20 02:27:10|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|0
1611109660000|2021-01-20 02:27:40|4136.9|4130.9|4136.8|4130.8|4136.9|4130.9|4136.8|4130.8|0
1611109680000|2021-01-20 02:28:00|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4136.4|4130.4|0
1611109690000|2021-01-20 02:28:10|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.8|4130.8|0
1611109700000|2021-01-20 02:28:20|4136.8|4130.8|4136.4|4130.4|4136.8|4130.8|4136.4|4130.4|0
1611109710000|2021-01-20 02:28:30|4136.8|4130.8|4136.8|4130.8|4136.9|4130.9|4136.8|4130.8|0
1611109720000|2021-01-20 02:28:40|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1611109730000|2021-01-20 02:28:50|||||||||1
1611109740000|2021-01-20 02:29:00|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.4|4130.4|0
1611109750000|2021-01-20 02:29:10|4136.4|4130.4|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|1
1611109770000|2021-01-20 02:29:30|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|0
1611109780000|2021-01-20 02:29:40|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|2
1611109800000|2021-01-20 02:30:00|4136.4|4130.4|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|5
1611109810000|2021-01-20 02:30:10|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1611109820000|2021-01-20 02:30:20|4138.3|4132.3|4138.3|4132.3|4138.4|4132.4|4138.3|4132.3|0
1611109830000|2021-01-20 02:30:30|4137.8|4131.8|4139.4|4133.4|4139.4|4133.4|4137.4|4131.4|9
1611109840000|2021-01-20 02:30:40|4139.3|4133.3|4139.4|4133.4|4139.4|4133.4|4139.3|4133.3|0
1611109850000|2021-01-20 02:30:50|4139.3|4133.3|4138.4|4132.4|4139.3|4133.3|4138.4|4132.4|2
1611109860000|2021-01-20 02:31:00|4138.3|4132.3|4138.4|4132.4|4138.4|4132.4|4138.3|4132.3|1
1611109870000|2021-01-20 02:31:10|4138.3|4132.3|4137.4|4131.4|4138.3|4132.3|4137.4|4131.4|8
1611109890000|2021-01-20 02:31:30|4136.4|4130.4|4136.5|4130.5|4136.5|4130.5|4136|4130|2
1611109900000|2021-01-20 02:31:40|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1611109910000|2021-01-20 02:31:50|4137|4131|4136.5|4130.5|4137.5|4131.5|4136.4|4130.4|2
1611109920000|2021-01-20 02:32:00|4137.4|4131.4|4138.4|4132.4|4138.4|4132.4|4137.4|4131.4|2
1611109930000|2021-01-20 02:32:10|4138|4132|4138.4|4132.4|4138.4|4132.4|4138|4132|1
1611109950000|2021-01-20 02:32:30|4138.8|4132.8|4138.4|4132.4|4138.8|4132.8|4138.4|4132.4|1
1611109970000|2021-01-20 02:32:50|4137.5|4131.5|4135|4129|4137.5|4131.5|4135|4129|5
1611109980000|2021-01-20 02:33:00|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4
1611109990000|2021-01-20 02:33:10|4135|4129|4134.5|4128.5|4135|4129|4134.5|4128.5|4
1611110010000|2021-01-20 02:33:30|4134|4128|4135|4129|4135|4129|4133.5|4127.5|1
1611110020000|2021-01-20 02:33:40|4134.5|4128.5|4133.5|4127.5|4135|4129|4133.5|4127.5|3
1611110040000|2021-01-20 02:34:00|4133|4127|4131.5|4125.5|4133|4127|4131.5|4125.5|11
1611110050000|2021-01-20 02:34:10|4131.1|4125.1|4129.6|4123.6|4131.1|4125.1|4129.6|4123.6|15
1611110060000|2021-01-20 02:34:20|4130.5|4124.5|4131.5|4125.5|4131.6|4125.6|4130.5|4124.5|5
1611110070000|2021-01-20 02:34:30|4133|4127|4130.6|4124.6|4133|4127|4130.6|4124.6|10
1611110080000|2021-01-20 02:34:40|4131.5|4125.5|4131.5|4125.5|4131.6|4125.6|4131.5|4125.5|0
1611110090000|2021-01-20 02:34:50|4131.1|4125.1|4129.6|4123.6|4131.1|4125.1|4129.6|4123.6|0
1611110100000|2021-01-20 02:35:00|4130.1|4124.1|4130.6|4124.6|4130.6|4124.6|4130.1|4124.1|1
1611110110000|2021-01-20 02:35:10|4130.5|4124.5|4131.5|4125.5|4132.5|4126.5|4130.5|4124.5|8
1611110120000|2021-01-20 02:35:20|4131.6|4125.6|4131.6|4125.6|4132.5|4126.5|4131.5|4125.5|0
1611110130000|2021-01-20 02:35:30|4131.5|4125.5|4132.6|4126.6|4132.6|4126.6|4131.5|4125.5|0
1611110140000|2021-01-20 02:35:40|4132.1|4126.1|4130.6|4124.6|4132.1|4126.1|4130.6|4124.6|0
1611110150000|2021-01-20 02:35:50|4130.5|4124.5|4130.1|4124.1|4130.5|4124.5|4129.6|4123.6|0
1611110160000|2021-01-20 02:36:00|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.1|4125.1|5
1611110170000|2021-01-20 02:36:10|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|12
1611110180000|2021-01-20 02:36:20|4131.1|4125.1|4133.2|4127.2|4133.2|4127.2|4131.1|4125.1|9
1611110190000|2021-01-20 02:36:30|4134.2|4128.2|4133.7|4127.7|4134.2|4128.2|4133.2|4127.2|6
1611110200000|2021-01-20 02:36:40|4134.2|4128.2|4133.7|4127.7|4134.2|4128.2|4133.7|4127.7|0
1611110210000|2021-01-20 02:36:50|4132.7|4126.7|4134.2|4128.2|4134.7|4128.7|4132.7|4126.7|4
1611110220000|2021-01-20 02:37:00|4134.6|4128.6|4133.2|4127.2|4134.7|4128.7|4133.2|4127.2|9
1611110230000|2021-01-20 02:37:10|4133.7|4127.7|4132.1|4126.1|4133.7|4127.7|4131.7|4125.7|8
1611110240000|2021-01-20 02:37:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|2
1611110250000|2021-01-20 02:37:30|4132.6|4126.6|4132.6|4126.6|4133.1|4127.1|4132.6|4126.6|1
1611110260000|2021-01-20 02:37:40|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|0
1611110270000|2021-01-20 02:37:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1611110280000|2021-01-20 02:38:00|4131.7|4125.7|4131.2|4125.2|4131.7|4125.7|4131.2|4125.2|6
1611110290000|2021-01-20 02:38:10|4130.7|4124.7|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|5
1611110300000|2021-01-20 02:38:20|4129.2|4123.2|4130.2|4124.2|4130.2|4124.2|4129.2|4123.2|4
1611110310000|2021-01-20 02:38:30|4130.1|4124.1|4129.2|4123.2|4130.1|4124.1|4129.2|4123.2|1
1611110320000|2021-01-20 02:38:40|4129.1|4123.1|4128.2|4122.2|4129.1|4123.1|4128.2|4122.2|42
1611110330000|2021-01-20 02:38:50|4129.1|4123.1|4129.7|4123.7|4130.1|4124.1|4129.1|4123.1|5
1611110340000|2021-01-20 02:39:00|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4127.7|4121.7|4
1611110360000|2021-01-20 02:39:20|4128.2|4122.2|4127.7|4121.7|4128.7|4122.7|4127.7|4121.7|2
1611110370000|2021-01-20 02:39:30|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1611110380000|2021-01-20 02:39:40|4127.7|4121.7|4127.2|4121.2|4127.7|4121.7|4126.2|4120.2|0
1611110390000|2021-01-20 02:39:50|4126.7|4120.7|4127.6|4121.6|4127.6|4121.6|4126.7|4120.7|4
1611110400000|2021-01-20 02:40:00|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|2
1611110410000|2021-01-20 02:40:10|4127.2|4121.2|4128.7|4122.7|4128.7|4122.7|4127.2|4121.2|13
1611110430000|2021-01-20 02:40:30|4129.2|4123.2|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|1
1611110440000|2021-01-20 02:40:40|4130.2|4124.2|4130.7|4124.7|4130.7|4124.7|4130.2|4124.2|0
1611110450000|2021-01-20 02:40:50|4129.7|4123.7|4128.7|4122.7|4130.1|4124.1|4128.7|4122.7|3
1611110460000|2021-01-20 02:41:00|4127.7|4121.7|4128.7|4122.7|4128.7|4122.7|4127.7|4121.7|12
1611110470000|2021-01-20 02:41:10|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|2
1611110480000|2021-01-20 02:41:20|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|6
1611110490000|2021-01-20 02:41:30|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4127.7|4121.7|2
1611110500000|2021-01-20 02:41:40|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|1
1611110510000|2021-01-20 02:41:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1611110520000|2021-01-20 02:42:00|4129.7|4123.7|4128.2|4122.2|4129.7|4123.7|4128.2|4122.2|3
1611110530000|2021-01-20 02:42:10|4128.7|4122.7|4128.7|4122.7|4129.7|4123.7|4128.7|4122.7|10
1611110540000|2021-01-20 02:42:20|4129.1|4123.1|4129.2|4123.2|4129.2|4123.2|4129.1|4123.1|0
1611110550000|2021-01-20 02:42:30|4128.2|4122.2|4128.6|4122.6|4128.7|4122.7|4128.2|4122.2|2
1611110560000|2021-01-20 02:42:40|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1611110570000|2021-01-20 02:42:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1611110580000|2021-01-20 02:43:00|4128.7|4122.7|4129.6|4123.6|4129.7|4123.7|4128.7|4122.7|2
1611110590000|2021-01-20 02:43:10|4130.2|4124.2|4129.6|4123.6|4130.6|4124.6|4129.6|4123.6|2
1611110600000|2021-01-20 02:43:20|4128.6|4122.6|4128.7|4122.7|4128.7|4122.7|4128.6|4122.6|6
1611110610000|2021-01-20 02:43:30|4128.3|4122.3|4128.6|4122.6|4129.2|4123.2|4128.3|4122.3|1
1611110630000|2021-01-20 02:43:50|4128.2|4122.2|4128.6|4122.6|4128.6|4122.6|4128.2|4122.2|1
1611110640000|2021-01-20 02:44:00|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|2
1611110650000|2021-01-20 02:44:10|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|2
1611110660000|2021-01-20 02:44:20|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4128.6|4122.6|1
1611110670000|2021-01-20 02:44:30|4129.2|4123.2|4127.7|4121.7|4129.2|4123.2|4127.7|4121.7|10
1611110680000|2021-01-20 02:44:40|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|3
1611110700000|2021-01-20 02:45:00|4126.8|4120.8|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|1
1611110720000|2021-01-20 02:45:20|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|2
1611110730000|2021-01-20 02:45:30|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|1
1611110740000|2021-01-20 02:45:40|4125.2|4119.2|4127.2|4121.2|4127.2|4121.2|4125.2|4119.2|4
1611110760000|2021-01-20 02:46:00|4126.7|4120.7|4126.2|4120.2|4126.8|4120.8|4126.2|4120.2|1
1611110770000|2021-01-20 02:46:10|4126.7|4120.7|4128.7|4122.7|4128.7|4122.7|4126.7|4120.7|1
1611110780000|2021-01-20 02:46:20|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.7|4121.7|0
1611110790000|2021-01-20 02:46:30|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|0
1611110820000|2021-01-20 02:47:00|4129.6|4123.6|4129.7|4123.7|4129.7|4123.7|4129.6|4123.6|2
1611110830000|2021-01-20 02:47:10|4129.6|4123.6|4128.7|4122.7|4129.6|4123.6|4128.7|4122.7|5
1611110840000|2021-01-20 02:47:20|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|1
1611110850000|2021-01-20 02:47:30|4128.3|4122.3|4129.7|4123.7|4129.7|4123.7|4128.3|4122.3|1
1611110860000|2021-01-20 02:47:40|4130.2|4124.2|4130.7|4124.7|4131.2|4125.2|4130.2|4124.2|3
1611110870000|2021-01-20 02:47:50|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|1
1611110890000|2021-01-20 02:48:10|4132.2|4126.2|4132.2|4126.2|4133.2|4127.2|4131.7|4125.7|2
1611110900000|2021-01-20 02:48:20|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|6
1611110910000|2021-01-20 02:48:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1611110920000|2021-01-20 02:48:40|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1611110930000|2021-01-20 02:48:50|4133.7|4127.7|4132.8|4126.8|4133.7|4127.7|4132.8|4126.8|3
1611110940000|2021-01-20 02:49:00|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1611110950000|2021-01-20 02:49:10|4130.2|4124.2|4128.7|4122.7|4130.2|4124.2|4128.7|4122.7|9
1611110960000|2021-01-20 02:49:20|4129.2|4123.2|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|3
1611110970000|2021-01-20 02:49:30|4128.7|4122.7|4129.7|4123.7|4129.8|4123.8|4128.7|4122.7|3
1611110980000|2021-01-20 02:49:40|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|1
1611110990000|2021-01-20 02:49:50|||||||||1
1611111000000|2021-01-20 02:50:00|4130.3|4124.3|4131.7|4125.7|4131.7|4125.7|4130.3|4124.3|4
1611111010000|2021-01-20 02:50:10|||||||||1
1611111030000|2021-01-20 02:50:30|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|3
1611111040000|2021-01-20 02:50:40|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4
1611111050000|2021-01-20 02:50:50|||||||||2
1611111060000|2021-01-20 02:51:00|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4128.2|4122.2|6
1611111070000|2021-01-20 02:51:10|4130.2|4124.2|4129.7|4123.7|4130.2|4124.2|4129.2|4123.2|4
1611111080000|2021-01-20 02:51:20|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|0
1611111100000|2021-01-20 02:51:40|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.7|4121.7|4
1611111110000|2021-01-20 02:51:50|4127.3|4121.3|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|1
1611111120000|2021-01-20 02:52:00|4127.3|4121.3|4127.3|4121.3|4127.7|4121.7|4127.2|4121.2|1
1611111130000|2021-01-20 02:52:10|4127.2|4121.2|4126.7|4120.7|4127.7|4121.7|4126.7|4120.7|8
1611111140000|2021-01-20 02:52:20|4127.2|4121.2|4126.7|4120.7|4127.7|4121.7|4126.7|4120.7|2
1611111150000|2021-01-20 02:52:30|4127.2|4121.2|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|1
1611111180000|2021-01-20 02:53:00|4127.3|4121.3|4127.7|4121.7|4127.7|4121.7|4127.3|4121.3|9
1611111200000|2021-01-20 02:53:20|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.7|4121.7|2
1611111210000|2021-01-20 02:53:30|4127.3|4121.3|4127.7|4121.7|4127.7|4121.7|4127.3|4121.3|5
1611111230000|2021-01-20 02:53:50|4127.3|4121.3|4125.8|4119.8|4127.7|4121.7|4125.8|4119.8|6
1611111250000|2021-01-20 02:54:10|||||||||9
1611111260000|2021-01-20 02:54:20|4126.3|4120.3|4126.7|4120.7|4126.8|4120.8|4126.3|4120.3|5
1611111270000|2021-01-20 02:54:30|4126.8|4120.8|4127.7|4121.7|4127.8|4121.8|4126.8|4120.8|0
1611111280000|2021-01-20 02:54:40|4127.3|4121.3|4126.3|4120.3|4127.3|4121.3|4126.3|4120.3|2
1611111290000|2021-01-20 02:54:50|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|1
1611111300000|2021-01-20 02:55:00|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|0
1611111310000|2021-01-20 02:55:10|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|2
1611111320000|2021-01-20 02:55:20|||||||||1
1611111330000|2021-01-20 02:55:30|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|2
1611111350000|2021-01-20 02:55:50|4125.3|4119.3|4123.9|4117.9|4125.3|4119.3|4123.9|4117.9|6
1611111360000|2021-01-20 02:56:00|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|0
1611111380000|2021-01-20 02:56:20|4123.4|4117.4|4123.3|4117.3|4123.8|4117.8|4123.3|4117.3|3
1611111390000|2021-01-20 02:56:30|4124.8|4118.8|4123.8|4117.8|4124.8|4118.8|4123.8|4117.8|11
1611111400000|2021-01-20 02:56:40|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|1
1611111410000|2021-01-20 02:56:50|4124.4|4118.4|4123.3|4117.3|4124.4|4118.4|4123.3|4117.3|0
1611111420000|2021-01-20 02:57:00|4123.8|4117.8|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|2
1611111430000|2021-01-20 02:57:10|4122.8|4116.8|4123.7|4117.7|4123.8|4117.8|4122.8|4116.8|11
1611111440000|2021-01-20 02:57:20|4123.8|4117.8|4122.8|4116.8|4123.8|4117.8|4122.8|4116.8|2
1611111450000|2021-01-20 02:57:30|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|1
1611111460000|2021-01-20 02:57:40|4122.4|4116.4|4123.8|4117.8|4123.8|4117.8|4122.4|4116.4|3
1611111480000|2021-01-20 02:58:00|4123.3|4117.3|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|8
1611111490000|2021-01-20 02:58:10|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1611111500000|2021-01-20 02:58:20|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|3
1611111510000|2021-01-20 02:58:30|4122.9|4116.9|4122.9|4116.9|4123.8|4117.8|4122.8|4116.8|1
1611111520000|2021-01-20 02:58:40|4123.4|4117.4|4122.9|4116.9|4123.4|4117.4|4122.8|4116.8|1
1611111530000|2021-01-20 02:58:50|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|2
1611111540000|2021-01-20 02:59:00|4123.8|4117.8|4126.3|4120.3|4126.3|4120.3|4123.8|4117.8|10
1611111550000|2021-01-20 02:59:10|4126.4|4120.4|4127.3|4121.3|4127.3|4121.3|4126.4|4120.4|1
1611111570000|2021-01-20 02:59:30|4128.3|4122.3|4127.7|4121.7|4128.7|4122.7|4127.2|4121.2|4
1611111580000|2021-01-20 02:59:40|4127.6|4121.6|4126.7|4120.7|4127.6|4121.6|4126.7|4120.7|1
1611111590000|2021-01-20 02:59:50|4126.2|4120.2|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|5
1611111600000|2021-01-20 03:00:00|4126.3|4120.3|4126.7|4120.7|4126.7|4120.7|4126.3|4120.3|1
1611111610000|2021-01-20 03:00:10|4127.2|4121.2|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|0
1611111620000|2021-01-20 03:00:20|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1611111630000|2021-01-20 03:00:30|4128.7|4122.7|4126.8|4120.8|4128.7|4122.7|4126.8|4120.8|7
1611111640000|2021-01-20 03:00:40|4127.2|4121.2|4128.7|4122.7|4128.7|4122.7|4127.2|4121.2|5
1611111650000|2021-01-20 03:00:50|4128.8|4122.8|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|2
1611111670000|2021-01-20 03:01:10|4128.8|4122.8|4129.1|4123.1|4130.1|4124.1|4128.8|4122.8|10
1611111680000|2021-01-20 03:01:20|4129.6|4123.6|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|3
1611111690000|2021-01-20 03:01:30|4129.2|4123.2|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|10
1611111700000|2021-01-20 03:01:40|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|6
1611111710000|2021-01-20 03:01:50|4130.7|4124.7|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|2
1611111720000|2021-01-20 03:02:00|4129.7|4123.7|4131|4125|4131.1|4125.1|4129.7|4123.7|20
1611111730000|2021-01-20 03:02:10|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4131.1|4125.1|23
1611111750000|2021-01-20 03:02:30|4132|4126|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|2
1611111760000|2021-01-20 03:02:40|4132|4126|4132|4126|4132.1|4126.1|4132|4126|1
1611111770000|2021-01-20 03:02:50|4132.1|4126.1|4132.6|4126.6|4133|4127|4132.1|4126.1|3
1611111780000|2021-01-20 03:03:00|4132.5|4126.5|4131.2|4125.2|4132.5|4126.5|4131.2|4125.2|3
1611111790000|2021-01-20 03:03:10|4131|4125|4130.2|4124.2|4131|4125|4130.2|4124.2|27
1611111800000|2021-01-20 03:03:20|4130.1|4124.1|4129.7|4123.7|4130.1|4124.1|4129.7|4123.7|0
1611111820000|2021-01-20 03:03:40|4129.2|4123.2|4124.2|4118.2|4129.2|4123.2|4124.2|4118.2|24
1611111830000|2021-01-20 03:03:50|4123.7|4117.7|4122.3|4116.3|4123.7|4117.7|4122.3|4116.3|3
1611111840000|2021-01-20 03:04:00|4122.2|4116.2|4122.7|4116.7|4123.6|4117.6|4121.7|4115.7|11
1611111850000|2021-01-20 03:04:10|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.2|4115.2|2
1611111860000|2021-01-20 03:04:20|4122.2|4116.2|4121.7|4115.7|4122.2|4116.2|4121.7|4115.7|21
1611111870000|2021-01-20 03:04:30|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|18
1611111880000|2021-01-20 03:04:40|4120.8|4114.8|4120.3|4114.3|4120.8|4114.8|4120.3|4114.3|8
1611111890000|2021-01-20 03:04:50|4119.8|4113.8|4121.7|4115.7|4121.7|4115.7|4118.8|4112.8|10
1611111900000|2021-01-20 03:05:00|4121.3|4115.3|4121.8|4115.8|4121.8|4115.8|4121.3|4115.3|0
1611111910000|2021-01-20 03:05:10|4122.2|4116.2|4123.7|4117.7|4124.2|4118.2|4122.2|4116.2|4
1611111920000|2021-01-20 03:05:20|4124.2|4118.2|4122.7|4116.7|4124.2|4118.2|4122.7|4116.7|15
1611111930000|2021-01-20 03:05:30|4123.2|4117.2|4122.7|4116.7|4123.3|4117.3|4122.7|4116.7|0
1611111940000|2021-01-20 03:05:40|4123.3|4117.3|4122.7|4116.7|4123.3|4117.3|4122.7|4116.7|3
1611111970000|2021-01-20 03:06:10|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1611111980000|2021-01-20 03:06:20|4122.2|4116.2|4121.7|4115.7|4122.7|4116.7|4121.7|4115.7|2
1611111990000|2021-01-20 03:06:30|4122.3|4116.3|4122.3|4116.3|4122.7|4116.7|4122.3|4116.3|0
1611112000000|2021-01-20 03:06:40|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|0
1611112010000|2021-01-20 03:06:50|4123.1|4117.1|4123.7|4117.7|4123.7|4117.7|4122.7|4116.7|2
1611112020000|2021-01-20 03:07:00|4122.1|4116.1|4122.5|4116.5|4123.6|4117.6|4122.1|4116.1|22
1611112030000|2021-01-20 03:07:10|4123.5|4117.5|4124.5|4118.5|4124.5|4118.5|4123.5|4117.5|1
1611112040000|2021-01-20 03:07:20|4124.9|4118.9|4125.9|4119.9|4125.9|4119.9|4124.5|4118.5|2
1611112050000|2021-01-20 03:07:30|4125.5|4119.5|4126.4|4120.4|4126.4|4120.4|4125.5|4119.5|3
1611112060000|2021-01-20 03:07:40|4126.9|4120.9|4127.9|4121.9|4127.9|4121.9|4126.9|4120.9|6
1611112070000|2021-01-20 03:07:50|4127.5|4121.5|4127.5|4121.5|4127.9|4121.9|4127.5|4121.5|3
1611112080000|2021-01-20 03:08:00|4126.9|4120.9|4125.4|4119.4|4126.9|4120.9|4125.4|4119.4|2
1611112090000|2021-01-20 03:08:10|4125.5|4119.5|4126.4|4120.4|4126.4|4120.4|4125.5|4119.5|0
1611112100000|2021-01-20 03:08:20|4126.5|4120.5|4127.9|4121.9|4127.9|4121.9|4126.5|4120.5|3
1611112110000|2021-01-20 03:08:30|4129.3|4123.3|4128.4|4122.4|4129.3|4123.3|4128.4|4122.4|11
1611112120000|2021-01-20 03:08:40|4125.4|4119.4|4126.4|4120.4|4126.4|4120.4|4124.4|4118.4|12
1611112130000|2021-01-20 03:08:50|||||||||1
1611112150000|2021-01-20 03:09:10|4125.9|4119.9|4124.4|4118.4|4125.9|4119.9|4123.9|4117.9|4
1611112160000|2021-01-20 03:09:20|4125.3|4119.3|4124.8|4118.8|4125.3|4119.3|4124.4|4118.4|6
1611112170000|2021-01-20 03:09:30|4124.4|4118.4|4124.3|4118.3|4124.4|4118.4|4124.3|4118.3|6
1611112180000|2021-01-20 03:09:40|4123.9|4117.9|4123.8|4117.8|4123.9|4117.9|4123.8|4117.8|0
1611112190000|2021-01-20 03:09:50|4123.9|4117.9|4124.4|4118.4|4125.4|4119.4|4123.9|4117.9|2
1611112200000|2021-01-20 03:10:00|4123.8|4117.8|4124.3|4118.3|4124.8|4118.8|4123.8|4117.8|2
1611112210000|2021-01-20 03:10:10|4124.4|4118.4|4125.3|4119.3|4125.3|4119.3|4124.4|4118.4|1
1611112220000|2021-01-20 03:10:20|4125.4|4119.4|4125.4|4119.4|4125.9|4119.9|4125.4|4119.4|0
1611112230000|2021-01-20 03:10:30|4125.9|4119.9|4125.4|4119.4|4125.9|4119.9|4125.4|4119.4|1
1611112240000|2021-01-20 03:10:40|4125.9|4119.9|4125.4|4119.4|4126.4|4120.4|4125.4|4119.4|1
1611112250000|2021-01-20 03:10:50|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|3
1611112280000|2021-01-20 03:11:20|4126.8|4120.8|4127.9|4121.9|4127.9|4121.9|4126.8|4120.8|3
1611112290000|2021-01-20 03:11:30|4127.4|4121.4|4127.3|4121.3|4127.4|4121.4|4127.3|4121.3|1
1611112300000|2021-01-20 03:11:40|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1611112320000|2021-01-20 03:12:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|7
1611112340000|2021-01-20 03:12:20|4126.4|4120.4|4126.3|4120.3|4126.4|4120.4|4126.3|4120.3|1
1611112350000|2021-01-20 03:12:30|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|1
1611112360000|2021-01-20 03:12:40|4126.8|4120.8|4127.3|4121.3|4127.8|4121.8|4126.3|4120.3|5
1611112380000|2021-01-20 03:13:00|4126.8|4120.8|4125.9|4119.9|4126.8|4120.8|4125.9|4119.9|3
1611112390000|2021-01-20 03:13:10|4126.9|4120.9|4127.3|4121.3|4127.3|4121.3|4126.4|4120.4|5
1611112400000|2021-01-20 03:13:20|4127.4|4121.4|4127.4|4121.4|4127.8|4121.8|4127.4|4121.4|3
1611112410000|2021-01-20 03:13:30|4127.3|4121.3|4127.9|4121.9|4128.3|4122.3|4127.3|4121.3|3
1611112420000|2021-01-20 03:13:40|4127.4|4121.4|4127.4|4121.4|4128.3|4122.3|4127.4|4121.4|5
1611112430000|2021-01-20 03:13:50|4126.9|4120.9|4127.4|4121.4|4127.4|4121.4|4126.9|4120.9|0
1611112440000|2021-01-20 03:14:00|4126.9|4120.9|4129.4|4123.4|4129.4|4123.4|4126.9|4120.9|4
1611112450000|2021-01-20 03:14:10|4130.3|4124.3|4129.8|4123.8|4130.3|4124.3|4129.4|4123.4|10
1611112460000|2021-01-20 03:14:20|4129.4|4123.4|4129.8|4123.8|4129.8|4123.8|4129.4|4123.4|0
1611112470000|2021-01-20 03:14:30|4128.8|4122.8|4128.8|4122.8|4129.4|4123.4|4128.8|4122.8|5
1611112480000|2021-01-20 03:14:40|4128.4|4122.4|4129.4|4123.4|4129.4|4123.4|4128.4|4122.4|1
1611112490000|2021-01-20 03:14:50|4129.3|4123.3|4129.4|4123.4|4129.4|4123.4|4129.3|4123.3|0
1611112500000|2021-01-20 03:15:00|||||||||1
1611112510000|2021-01-20 03:15:10|4130.3|4124.3|4129.8|4123.8|4130.3|4124.3|4129.8|4123.8|1
1611112520000|2021-01-20 03:15:20|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4129.8|4123.8|4
1611112530000|2021-01-20 03:15:30|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|10
1611112540000|2021-01-20 03:15:40|4131.8|4125.8|4131.3|4125.3|4131.8|4125.8|4131.3|4125.3|1
1611112550000|2021-01-20 03:15:50|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.3|4124.3|1
1611112560000|2021-01-20 03:16:00|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.4|4124.4|5
1611112570000|2021-01-20 03:16:10|4132.2|4126.2|4131.8|4125.8|4132.2|4126.2|4131.8|4125.8|1
1611112580000|2021-01-20 03:16:20|4131.3|4125.3|4132.2|4126.2|4132.7|4126.7|4131.3|4125.3|3
1611112600000|2021-01-20 03:16:40|4133.3|4127.3|4133.3|4127.3|4133.7|4127.7|4133.2|4127.2|9
1611112610000|2021-01-20 03:16:50|4133.7|4127.7|4133.3|4127.3|4133.7|4127.7|4133.2|4127.2|8
1611112620000|2021-01-20 03:17:00|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1611112630000|2021-01-20 03:17:10|4132.7|4126.7|4132.3|4126.3|4132.7|4126.7|4132.3|4126.3|1
1611112640000|2021-01-20 03:17:20|4131.7|4125.7|4130.3|4124.3|4131.7|4125.7|4130.3|4124.3|1
1611112660000|2021-01-20 03:17:40|4129.8|4123.8|4129.8|4123.8|4130.3|4124.3|4129.8|4123.8|0
1611112670000|2021-01-20 03:17:50|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|1
1611112680000|2021-01-20 03:18:00|4130.7|4124.7|4129.7|4123.7|4130.7|4124.7|4129.7|4123.7|4
1611112690000|2021-01-20 03:18:10|4128.8|4122.8|4127.7|4121.7|4128.8|4122.8|4127.3|4121.3|33
1611112700000|2021-01-20 03:18:20|4126.8|4120.8|4126.3|4120.3|4127.2|4121.2|4126.3|4120.3|7
1611112710000|2021-01-20 03:18:30|4125.8|4119.8|4125.3|4119.3|4127.3|4121.3|4124.3|4118.3|9
1611112730000|2021-01-20 03:18:50|4126.3|4120.3|4125.3|4119.3|4126.3|4120.3|4124.7|4118.7|8
1611112740000|2021-01-20 03:19:00|4125.8|4119.8|4125.8|4119.8|4126.3|4120.3|4125.3|4119.3|0
1611112760000|2021-01-20 03:19:20|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|1
1611112770000|2021-01-20 03:19:30|4125.4|4119.4|4125.4|4119.4|4127.3|4121.3|4124.8|4118.8|20
1611112780000|2021-01-20 03:19:40|4125.3|4119.3|4125.4|4119.4|4125.8|4119.8|4124.9|4118.9|4
1611112790000|2021-01-20 03:19:50|4125.8|4119.8|4123.3|4117.3|4125.8|4119.8|4123.3|4117.3|21
1611112800000|2021-01-20 03:20:00|4123.4|4117.4|4125.3|4119.3|4125.3|4119.3|4122.8|4116.8|15
1611112810000|2021-01-20 03:20:10|4125.4|4119.4|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|1
1611112820000|2021-01-20 03:20:20|4125.4|4119.4|4125.8|4119.8|4125.8|4119.8|4125.4|4119.4|0
1611112830000|2021-01-20 03:20:30|4126.3|4120.3|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|1
1611112840000|2021-01-20 03:20:40|4126.8|4120.8|4126.7|4120.7|4126.8|4120.8|4126.3|4120.3|2
1611112850000|2021-01-20 03:20:50|4126.8|4120.8|4125.3|4119.3|4126.8|4120.8|4125.3|4119.3|5
1611112860000|2021-01-20 03:21:00|4125.4|4119.4|4126.3|4120.3|4126.3|4120.3|4125.4|4119.4|1
1611112870000|2021-01-20 03:21:10|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|1
1611112880000|2021-01-20 03:21:20|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1611112890000|2021-01-20 03:21:30|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|16
1611112910000|2021-01-20 03:21:50|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1611112920000|2021-01-20 03:22:00|4124.7|4118.7|4123.4|4117.4|4124.7|4118.7|4123.4|4117.4|5
1611112930000|2021-01-20 03:22:10|4123.3|4117.3|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|1
1611112940000|2021-01-20 03:22:20|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1611112950000|2021-01-20 03:22:30|4122.4|4116.4|4122.3|4116.3|4122.4|4116.4|4122.3|4116.3|0
1611112960000|2021-01-20 03:22:40|4121.8|4115.8|4121.3|4115.3|4121.8|4115.8|4121.3|4115.3|1
1611112970000|2021-01-20 03:22:50|4120.9|4114.9|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|11
1611112990000|2021-01-20 03:23:10|4120.5|4114.5|4120.5|4114.5|4121.4|4115.4|4120.4|4114.4|1
1611113000000|2021-01-20 03:23:20|4120.9|4114.9|4120.9|4114.9|4121|4115|4120.9|4114.9|1
1611113010000|2021-01-20 03:23:30|4120.5|4114.5|4119.9|4113.9|4120.5|4114.5|4119.4|4113.4|3
1611113020000|2021-01-20 03:23:40|4120|4114|4120.5|4114.5|4120.9|4114.9|4120|4114|6
1611113030000|2021-01-20 03:23:50|4120.4|4114.4|4120|4114|4120.5|4114.5|4119.9|4113.9|0
1611113040000|2021-01-20 03:24:00|4119.9|4113.9|4118|4112|4119.9|4113.9|4118|4112|24
1611113050000|2021-01-20 03:24:10|4117.5|4111.5|4116.6|4110.6|4117.5|4111.5|4116.6|4110.6|4
1611113080000|2021-01-20 03:24:40|4117|4111|4117.6|4111.6|4117.6|4111.6|4117|4111|0
1611113100000|2021-01-20 03:25:00|4117.5|4111.5|4116.6|4110.6|4117.5|4111.5|4115.6|4109.6|13
1611113110000|2021-01-20 03:25:10|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|2
1611113120000|2021-01-20 03:25:20|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|4
1611113140000|2021-01-20 03:25:40|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|5
1611113150000|2021-01-20 03:25:50|4117.5|4111.5|4118.5|4112.5|4118.5|4112.5|4117.5|4111.5|3
1611113160000|2021-01-20 03:26:00|4119|4113|4120|4114|4120.5|4114.5|4118.5|4112.5|1
1611113170000|2021-01-20 03:26:10|4119.5|4113.5|4119.6|4113.6|4120|4114|4119.5|4113.5|11
1611113180000|2021-01-20 03:26:20|4120.6|4114.6|4120.7|4114.7|4121.1|4115.1|4120.6|4114.6|24
1611113190000|2021-01-20 03:26:30|4120.6|4114.6|4118.7|4112.7|4120.6|4114.6|4118.7|4112.7|2
1611113200000|2021-01-20 03:26:40|4119.1|4113.1|4117.2|4111.2|4119.1|4113.1|4117.2|4111.2|3
1611113210000|2021-01-20 03:26:50|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1611113220000|2021-01-20 03:27:00|4118.1|4112.1|4116.7|4110.7|4118.2|4112.2|4116.7|4110.7|18
1611113230000|2021-01-20 03:27:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1611113250000|2021-01-20 03:27:30|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|10
1611113260000|2021-01-20 03:27:40|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|2
1611113270000|2021-01-20 03:27:50|4117.6|4111.6|4118.6|4112.6|4118.6|4112.6|4117.6|4111.6|2
1611113280000|2021-01-20 03:28:00|4119.1|4113.1|4117.6|4111.6|4119.1|4113.1|4117.6|4111.6|6
1611113290000|2021-01-20 03:28:10|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4115.6|4109.6|4
1611113300000|2021-01-20 03:28:20|4115.7|4109.7|4115.6|4109.6|4115.7|4109.7|4115.6|4109.6|4
1611113310000|2021-01-20 03:28:30|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|0
1611113320000|2021-01-20 03:28:40|4114.2|4108.2|4113.4|4107.4|4114.2|4108.2|4113.4|4107.4|18
1611113330000|2021-01-20 03:28:50|4113.2|4107.2|4113.7|4107.7|4113.8|4107.8|4113.2|4107.2|3
1611113340000|2021-01-20 03:29:00|4114.2|4108.2|4113.8|4107.8|4114.2|4108.2|4113.8|4107.8|2
1611113350000|2021-01-20 03:29:10|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1611113360000|2021-01-20 03:29:20|4113.2|4107.2|4115.7|4109.7|4115.7|4109.7|4113.2|4107.2|3
1611113370000|2021-01-20 03:29:30|4116.6|4110.6|4115.6|4109.6|4117.1|4111.1|4115.6|4109.6|13
1611113380000|2021-01-20 03:29:40|4115.1|4109.1|4113.6|4107.6|4115.1|4109.1|4113.6|4107.6|1
1611113400000|2021-01-20 03:30:00|4114.6|4108.6|4118.1|4112.1|4118.1|4112.1|4114.6|4108.6|4
1611113410000|2021-01-20 03:30:10|4117.1|4111.1|4115.2|4109.2|4117.1|4111.1|4115.1|4109.1|5
1611113420000|2021-01-20 03:30:20|4115.1|4109.1|4115.6|4109.6|4116.1|4110.1|4115.1|4109.1|1
1611113440000|2021-01-20 03:30:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1611113460000|2021-01-20 03:31:00|4115.6|4109.6|4115.1|4109.1|4115.6|4109.6|4115.1|4109.1|2
1611113470000|2021-01-20 03:31:10|4114.6|4108.6|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|2
1611113480000|2021-01-20 03:31:20|4113.6|4107.6|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|2
1611113490000|2021-01-20 03:31:30|4113.2|4107.2|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|5
1611113510000|2021-01-20 03:31:50|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|0
1611113520000|2021-01-20 03:32:00|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1611113530000|2021-01-20 03:32:10|4115.2|4109.2|4115.7|4109.7|4115.7|4109.7|4115.2|4109.2|1
1611113540000|2021-01-20 03:32:20|4116.2|4110.2|4115.7|4109.7|4117.2|4111.2|4115.7|4109.7|1
1611113550000|2021-01-20 03:32:30|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.6|4110.6|0
1611113570000|2021-01-20 03:32:50|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4116.6|4110.6|0
1611113580000|2021-01-20 03:33:00|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|4
1611113590000|2021-01-20 03:33:10|4117.1|4111.1|4116.2|4110.2|4117.1|4111.1|4116.2|4110.2|1
1611113600000|2021-01-20 03:33:20|4116.6|4110.6|4116.7|4110.7|4116.7|4110.7|4116.6|4110.6|0
1611113610000|2021-01-20 03:33:30|4116.6|4110.6|4117.1|4111.1|4117.6|4111.6|4116.6|4110.6|3
1611113620000|2021-01-20 03:33:40|4117.6|4111.6|4117.1|4111.1|4117.6|4111.6|4117.1|4111.1|0
1611113630000|2021-01-20 03:33:50|4117.6|4111.6|4116.7|4110.7|4117.6|4111.6|4116.7|4110.7|1
1611113640000|2021-01-20 03:34:00|4116.6|4110.6|4115.6|4109.6|4116.6|4110.6|4115.6|4109.6|2
1611113650000|2021-01-20 03:34:10|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1611113660000|2021-01-20 03:34:20|4116.1|4110.1|4115.7|4109.7|4116.1|4110.1|4115.7|4109.7|0
1611113670000|2021-01-20 03:34:30|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|2
1611113680000|2021-01-20 03:34:40|4115.7|4109.7|4116.1|4110.1|4116.6|4110.6|4115.7|4109.7|1
1611113700000|2021-01-20 03:35:00|4116.6|4110.6|4115.7|4109.7|4116.6|4110.6|4115.7|4109.7|4
1611113710000|2021-01-20 03:35:10|4115.2|4109.2|4115.7|4109.7|4115.7|4109.7|4115.2|4109.2|1
1611113720000|2021-01-20 03:35:20|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|2
1611113730000|2021-01-20 03:35:30|4117.2|4111.2|4116.7|4110.7|4117.2|4111.2|4116.7|4110.7|4
1611113740000|2021-01-20 03:35:40|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1611113750000|2021-01-20 03:35:50|4118.1|4112.1|4119.1|4113.1|4119.6|4113.6|4118.1|4112.1|9
1611113760000|2021-01-20 03:36:00|4118.1|4112.1|4118.7|4112.7|4118.7|4112.7|4117.6|4111.6|10
1611113770000|2021-01-20 03:36:10|4120|4114|4119.6|4113.6|4120.1|4114.1|4119.6|4113.6|4
1611113790000|2021-01-20 03:36:30|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1611113800000|2021-01-20 03:36:40|4118.1|4112.1|4117.7|4111.7|4118.1|4112.1|4117.7|4111.7|8
1611113810000|2021-01-20 03:36:50|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|1
1611113830000|2021-01-20 03:37:10|4117.2|4111.2|4118.7|4112.7|4118.7|4112.7|4117.2|4111.2|2
1611113850000|2021-01-20 03:37:30|4118.2|4112.2|4118.1|4112.1|4118.2|4112.2|4117.2|4111.2|9
1611113860000|2021-01-20 03:37:40|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|1
1611113870000|2021-01-20 03:37:50|4117.7|4111.7|4116.2|4110.2|4117.7|4111.7|4116.2|4110.2|9
1611113880000|2021-01-20 03:38:00|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|1
1611113890000|2021-01-20 03:38:10|4116.1|4110.1|4116.7|4110.7|4116.7|4110.7|4116.1|4110.1|8
1611113900000|2021-01-20 03:38:20|4117.1|4111.1|4116.7|4110.7|4117.1|4111.1|4116.2|4110.2|7
1611113910000|2021-01-20 03:38:30|4116.2|4110.2|4115.7|4109.7|4116.7|4110.7|4115.7|4109.7|5
1611113920000|2021-01-20 03:38:40|4115.2|4109.2|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|8
1611113930000|2021-01-20 03:38:50|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|8
1611113940000|2021-01-20 03:39:00|4114.2|4108.2|4113.2|4107.2|4114.2|4108.2|4113.2|4107.2|14
1611113950000|2021-01-20 03:39:10|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4113.8|4107.8|5
1611113960000|2021-01-20 03:39:20|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|1
1611113980000|2021-01-20 03:39:40|4115.3|4109.3|4115.7|4109.7|4116.2|4110.2|4115.3|4109.3|4
1611114030000|2021-01-20 03:40:30|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|1
1611114040000|2021-01-20 03:40:40|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|2
1611114050000|2021-01-20 03:40:50|4117.1|4111.1|4116.7|4110.7|4117.1|4111.1|4116.7|4110.7|2
1611114060000|2021-01-20 03:41:00|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4116.6|4110.6|0
1611114070000|2021-01-20 03:41:10|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|2
1611114080000|2021-01-20 03:41:20|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1611114100000|2021-01-20 03:41:40|4118.1|4112.1|4117.7|4111.7|4118.1|4112.1|4117.7|4111.7|3
1611114120000|2021-01-20 03:42:00|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|5
1611114130000|2021-01-20 03:42:10|4118.2|4112.2|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|0
1611114160000|2021-01-20 03:42:40|4118.1|4112.1|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|1
1611114180000|2021-01-20 03:43:00|4118.6|4112.6|4118.7|4112.7|4118.7|4112.7|4118.6|4112.6|1
1611114190000|2021-01-20 03:43:10|||||||||1
1611114210000|2021-01-20 03:43:30|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|1
1611114220000|2021-01-20 03:43:40|4120.6|4114.6|4119.7|4113.7|4120.6|4114.6|4119.7|4113.7|11
1611114230000|2021-01-20 03:43:50|4120.2|4114.2|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|1
1611114240000|2021-01-20 03:44:00|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|0
1611114250000|2021-01-20 03:44:10|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|7
1611114260000|2021-01-20 03:44:20|4121.1|4115.1|4120.7|4114.7|4121.1|4115.1|4120.7|4114.7|1
1611114280000|2021-01-20 03:44:40|4120.2|4114.2|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|1
1611114310000|2021-01-20 03:45:10|4121.2|4115.2|4121.2|4115.2|4121.6|4115.6|4121.2|4115.2|0
1611114320000|2021-01-20 03:45:20|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|1
1611114330000|2021-01-20 03:45:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1611114340000|2021-01-20 03:45:40|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|1
1611114350000|2021-01-20 03:45:50|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1611114360000|2021-01-20 03:46:00|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1611114370000|2021-01-20 03:46:10|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|0
1611114380000|2021-01-20 03:46:20|4120.1|4114.1|4120.2|4114.2|4120.2|4114.2|4120.1|4114.1|0
1611114390000|2021-01-20 03:46:30|4120.1|4114.1|4120.7|4114.7|4120.7|4114.7|4119.7|4113.7|3
1611114440000|2021-01-20 03:47:20|4120.2|4114.2|4120.2|4114.2|4120.6|4114.6|4120.2|4114.2|0
1611114450000|2021-01-20 03:47:30|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|2
1611114470000|2021-01-20 03:47:50|4119.2|4113.2|4118.7|4112.7|4119.2|4113.2|4118.7|4112.7|2
1611114490000|2021-01-20 03:48:10|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1611114500000|2021-01-20 03:48:20|4118.6|4112.6|4118.2|4112.2|4118.7|4112.7|4118.2|4112.2|3
1611114510000|2021-01-20 03:48:30|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1611114520000|2021-01-20 03:48:40|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1611114530000|2021-01-20 03:48:50|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|5
1611114540000|2021-01-20 03:49:00|4117.6|4111.6|4118.2|4112.2|4118.2|4112.2|4117.6|4111.6|2
1611114550000|2021-01-20 03:49:10|4117.7|4111.7|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|0
1611114560000|2021-01-20 03:49:20|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1611114570000|2021-01-20 03:49:30|||||||||2
1611114580000|2021-01-20 03:49:40|4118.2|4112.2|4119.6|4113.6|4119.6|4113.6|4118.2|4112.2|1
1611114590000|2021-01-20 03:49:50|4119.2|4113.2|4119.6|4113.6|4120.1|4114.1|4119.2|4113.2|7
1611114630000|2021-01-20 03:50:30|||||||||1
1611114640000|2021-01-20 03:50:40|4119|4113|4118.6|4112.6|4119|4113|4118.6|4112.6|4
1611114660000|2021-01-20 03:51:00|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.2|4112.2|1
1611114680000|2021-01-20 03:51:20|4118.2|4112.2|4118.6|4112.6|4118.6|4112.6|4118.2|4112.2|1
1611114700000|2021-01-20 03:51:40|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1611114720000|2021-01-20 03:52:00|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|2
1611114730000|2021-01-20 03:52:10|4120.6|4114.6|4121.1|4115.1|4121.1|4115.1|4120.1|4114.1|7
1611114740000|2021-01-20 03:52:20|4120.6|4114.6|4119.6|4113.6|4120.6|4114.6|4119.2|4113.2|2
1611114790000|2021-01-20 03:53:10|4119.1|4113.1|4119.6|4113.6|4119.6|4113.6|4119.1|4113.1|2
1611114810000|2021-01-20 03:53:30|4120.1|4114.1|4119.6|4113.6|4120.1|4114.1|4119.6|4113.6|1
1611114820000|2021-01-20 03:53:40|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1611114830000|2021-01-20 03:53:50|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|2
1611114840000|2021-01-20 03:54:00|4119.1|4113.1|4119.6|4113.6|4119.6|4113.6|4119.1|4113.1|2
1611114850000|2021-01-20 03:54:10|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1611114860000|2021-01-20 03:54:20|4119|4113|4117.6|4111.6|4119|4113|4117.6|4111.6|2
1611114870000|2021-01-20 03:54:30|4118|4112|4118.6|4112.6|4118.6|4112.6|4118|4112|1
1611114880000|2021-01-20 03:54:40|4119.1|4113.1|4120|4114|4120|4114|4119.1|4113.1|1
1611114890000|2021-01-20 03:54:50|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|3
1611114910000|2021-01-20 03:55:10|4120.2|4114.2|4122.1|4116.1|4122.1|4116.1|4120.2|4114.2|6
1611114920000|2021-01-20 03:55:20|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1611114930000|2021-01-20 03:55:30|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611114940000|2021-01-20 03:55:40|4124.5|4118.5|4124.6|4118.6|4124.6|4118.6|4124.5|4118.5|2
1611114950000|2021-01-20 03:55:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|2
1611114960000|2021-01-20 03:56:00|4126|4120|4125.1|4119.1|4126|4120|4124.6|4118.6|3
1611114970000|2021-01-20 03:56:10|||||||||9
1611115000000|2021-01-20 03:56:40|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1611115010000|2021-01-20 03:56:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|2
1611115030000|2021-01-20 03:57:10|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|1
1611115040000|2021-01-20 03:57:20|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|1
1611115060000|2021-01-20 03:57:40|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1611115070000|2021-01-20 03:57:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1611115080000|2021-01-20 03:58:00|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1611115090000|2021-01-20 03:58:10|4126|4120|4125.6|4119.6|4126|4120|4125.6|4119.6|2
1611115100000|2021-01-20 03:58:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1611115110000|2021-01-20 03:58:30|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|0
1611115130000|2021-01-20 03:58:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1611115140000|2021-01-20 03:59:00|||||||||1
1611115150000|2021-01-20 03:59:10|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|1
1611115180000|2021-01-20 03:59:40|4123.2|4117.2|4123.1|4117.1|4123.2|4117.2|4123.1|4117.1|15
1611115190000|2021-01-20 03:59:50|4123|4117|4122.6|4116.6|4123|4117|4122.6|4116.6|1
1611115200000|2021-01-20 04:00:00|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4121.6|4115.6|2
1611115210000|2021-01-20 04:00:10|4123.1|4117.1|4122.6|4116.6|4123.1|4117.1|4122.6|4116.6|2
1611115230000|2021-01-20 04:00:30|4122.1|4116.1|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|14
1611115240000|2021-01-20 04:00:40|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|7
1611115290000|2021-01-20 04:01:30|4123.1|4117.1|4122.6|4116.6|4123.1|4117.1|4122.6|4116.6|1
1611115300000|2021-01-20 04:01:40|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|2
1611115360000|2021-01-20 04:02:40|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1611115370000|2021-01-20 04:02:50|4122.1|4116.1|4121.6|4115.6|4122.6|4116.6|4121.6|4115.6|4
1611115380000|2021-01-20 04:03:00|4121.1|4115.1|4119.7|4113.7|4121.1|4115.1|4119.6|4113.6|7
1611115390000|2021-01-20 04:03:10|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|0
1611115410000|2021-01-20 04:03:30|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|0
1611115420000|2021-01-20 04:03:40|4121|4115|4121.1|4115.1|4121.1|4115.1|4121|4115|7
1611115430000|2021-01-20 04:03:50|||||||||3
1611115440000|2021-01-20 04:04:00|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1611115480000|2021-01-20 04:04:40|||||||||1
1611115500000|2021-01-20 04:05:00|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1611115510000|2021-01-20 04:05:10|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1611115520000|2021-01-20 04:05:20|4120.1|4114.1|4119.1|4113.1|4120.1|4114.1|4119.1|4113.1|2
1611115530000|2021-01-20 04:05:30|4118.6|4112.6|4118.1|4112.1|4118.7|4112.7|4118.1|4112.1|1
1611115540000|2021-01-20 04:05:40|4117.7|4111.7|4117.7|4111.7|4118.1|4112.1|4117.7|4111.7|1
1611115550000|2021-01-20 04:05:50|4117.2|4111.2|4117.6|4111.6|4118.6|4112.6|4117.2|4111.2|10
1611115560000|2021-01-20 04:06:00|4118.1|4112.1|4117.1|4111.1|4118.1|4112.1|4117.1|4111.1|5
1611115570000|2021-01-20 04:06:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1611115580000|2021-01-20 04:06:20|4117.1|4111.1|4116|4110|4117.1|4111.1|4116|4110|19
1611115590000|2021-01-20 04:06:30|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|3
1611115600000|2021-01-20 04:06:40|4117|4111|4117|4111|4117|4111|4117|4111|0
1611115610000|2021-01-20 04:06:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|17
1611115620000|2021-01-20 04:07:00|4117|4111|4117|4111|4117|4111|4117|4111|0
1611115630000|2021-01-20 04:07:10|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|27
1611115670000|2021-01-20 04:07:50|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.8|4111.8|0
1611115710000|2021-01-20 04:08:30|4117.8|4111.8|4118.3|4112.3|4118.8|4112.8|4117.8|4111.8|3
1611115720000|2021-01-20 04:08:40|4117.9|4111.9|4117.8|4111.8|4117.9|4111.9|4117.8|4111.8|0
1611115730000|2021-01-20 04:08:50|4117.7|4111.7|4116.8|4110.8|4117.7|4111.7|4116.8|4110.8|2
1611115740000|2021-01-20 04:09:00|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|0
1611115760000|2021-01-20 04:09:20|4116.9|4110.9|4117.3|4111.3|4117.3|4111.3|4116.9|4110.9|1
1611115770000|2021-01-20 04:09:30|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|1
1611115790000|2021-01-20 04:09:50|4118.8|4112.8|4118.4|4112.4|4118.8|4112.8|4118.4|4112.4|0
1611115800000|2021-01-20 04:10:00|4118.8|4112.8|4118.4|4112.4|4118.8|4112.8|4118.4|4112.4|0
1611115810000|2021-01-20 04:10:10|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|1
1611115830000|2021-01-20 04:10:30|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1611115840000|2021-01-20 04:10:40|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|2
1611115850000|2021-01-20 04:10:50|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|1
1611115860000|2021-01-20 04:11:00|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|0
1611115870000|2021-01-20 04:11:10|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|1
1611115880000|2021-01-20 04:11:20|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|1
1611115890000|2021-01-20 04:11:30|4121.3|4115.3|4121.3|4115.3|4121.7|4115.7|4121.2|4115.2|1
1611115900000|2021-01-20 04:11:40|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|0
1611115910000|2021-01-20 04:11:50|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|3
1611115920000|2021-01-20 04:12:00|4121.7|4115.7|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|1
1611115930000|2021-01-20 04:12:10|4120.8|4114.8|4122.1|4116.1|4122.6|4116.6|4120.7|4114.7|32
1611115940000|2021-01-20 04:12:20|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|2
1611115960000|2021-01-20 04:12:40|4122.2|4116.2|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|0
1611115970000|2021-01-20 04:12:50|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|2
1611115990000|2021-01-20 04:13:10|4123|4117|4123|4117|4123|4117|4123|4117|0
1611116000000|2021-01-20 04:13:20|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611116010000|2021-01-20 04:13:30|4123.5|4117.5|4123|4117|4123.5|4117.5|4123|4117|0
1611116020000|2021-01-20 04:13:40|4123.5|4117.5|4123|4117|4123.5|4117.5|4123|4117|1
1611116030000|2021-01-20 04:13:50|4123.1|4117.1|4123|4117|4123.1|4117.1|4123|4117|0
1611116040000|2021-01-20 04:14:00|4122.6|4116.6|4123.1|4117.1|4123.1|4117.1|4122.6|4116.6|3
1611116060000|2021-01-20 04:14:20|4123|4117|4123|4117|4123|4117|4122.6|4116.6|1
1611116070000|2021-01-20 04:14:30|4123.1|4117.1|4123|4117|4123.1|4117.1|4123|4117|0
1611116090000|2021-01-20 04:14:50|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|1
1611116100000|2021-01-20 04:15:00|4122|4116|4122|4116|4122|4116|4122|4116|0
1611116130000|2021-01-20 04:15:30|4121.5|4115.5|4120.1|4114.1|4121.5|4115.5|4119.7|4113.7|5
1611116150000|2021-01-20 04:15:50|4119.7|4113.7|4120.1|4114.1|4120.1|4114.1|4119.7|4113.7|2
1611116160000|2021-01-20 04:16:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.7|4114.7|4
1611116170000|2021-01-20 04:16:10|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1611116230000|2021-01-20 04:17:10|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1611116250000|2021-01-20 04:17:30|4120.7|4114.7|4121.1|4115.1|4121.1|4115.1|4120.7|4114.7|2
1611116260000|2021-01-20 04:17:40|||||||||2
1611116280000|2021-01-20 04:18:00|||||||||1
1611116310000|2021-01-20 04:18:30|4120.6|4114.6|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|0
1611116370000|2021-01-20 04:19:30|4121.2|4115.2|4121.1|4115.1|4121.2|4115.2|4121.1|4115.1|0
1611116380000|2021-01-20 04:19:40|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1611116390000|2021-01-20 04:19:50|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|2
1611116400000|2021-01-20 04:20:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|0
1611116420000|2021-01-20 04:20:20|4123.1|4117.1|4123.1|4117.1|4123.7|4117.7|4123.1|4117.1|2
1611116430000|2021-01-20 04:20:30|4123.6|4117.6|4123.2|4117.2|4123.6|4117.6|4123.2|4117.2|1
1611116450000|2021-01-20 04:20:50|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|1
1611116480000|2021-01-20 04:21:20|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611116510000|2021-01-20 04:21:50|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|2
1611116530000|2021-01-20 04:22:10|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|5
1611116630000|2021-01-20 04:23:50|4122.2|4116.2|4122.1|4116.1|4122.2|4116.2|4122.1|4116.1|1
1611116660000|2021-01-20 04:24:20|4122.6|4116.6|4121.1|4115.1|4122.6|4116.6|4121.1|4115.1|6
1611116670000|2021-01-20 04:24:30|4120.7|4114.7|4120.6|4114.6|4120.7|4114.7|4120.6|4114.6|0
1611116680000|2021-01-20 04:24:40|4120.1|4114.1|4120.2|4114.2|4120.2|4114.2|4120.1|4114.1|2
1611116700000|2021-01-20 04:25:00|4120.6|4114.6|4121.1|4115.1|4121.2|4115.2|4120.6|4114.6|1
1611116710000|2021-01-20 04:25:10|4121.6|4115.6|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|0
1611116770000|2021-01-20 04:26:10|4121.6|4115.6|4120.6|4114.6|4121.6|4115.6|4120.6|4114.6|0
1611116780000|2021-01-20 04:26:20|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|5
1611116790000|2021-01-20 04:26:30|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|2
1611116830000|2021-01-20 04:27:10|4119.6|4113.6|4119.2|4113.2|4119.6|4113.6|4119.2|4113.2|0
1611116840000|2021-01-20 04:27:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1611116850000|2021-01-20 04:27:30|4119.7|4113.7|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|0
1611116860000|2021-01-20 04:27:40|4119.6|4113.6|4119.2|4113.2|4120.1|4114.1|4119.2|4113.2|0
1611116880000|2021-01-20 04:28:00|4119.7|4113.7|4119.2|4113.2|4119.7|4113.7|4119.2|4113.2|3
1611116890000|2021-01-20 04:28:10|4118.8|4112.8|4118.7|4112.7|4118.8|4112.8|4118.3|4112.3|0
1611116900000|2021-01-20 04:28:20|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|2
1611116930000|2021-01-20 04:28:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1611116940000|2021-01-20 04:29:00|||||||||1
1611116950000|2021-01-20 04:29:10|4118.6|4112.6|4118.2|4112.2|4118.6|4112.6|4118.2|4112.2|1
1611116960000|2021-01-20 04:29:20|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.2|4112.2|1
1611116980000|2021-01-20 04:29:40|4120.1|4114.1|4119.2|4113.2|4120.1|4114.1|4119.2|4113.2|5
1611116990000|2021-01-20 04:29:50|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|0
1611117000000|2021-01-20 04:30:00|||||||||1
1611117020000|2021-01-20 04:30:20|4120|4114|4118.1|4112.1|4120|4114|4118.1|4112.1|28
1611117030000|2021-01-20 04:30:30|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1611117050000|2021-01-20 04:30:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|2
1611117130000|2021-01-20 04:32:10|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|2
1611117140000|2021-01-20 04:32:20|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|3
1611117150000|2021-01-20 04:32:30|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|2
1611117230000|2021-01-20 04:33:50|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1611117260000|2021-01-20 04:34:20|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1611117270000|2021-01-20 04:34:30|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|0
1611117280000|2021-01-20 04:34:40|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1611117300000|2021-01-20 04:35:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1611117310000|2021-01-20 04:35:10|||||||||1
1611117320000|2021-01-20 04:35:20|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|1
1611117360000|2021-01-20 04:36:00|4121.2|4115.2|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|0
1611117380000|2021-01-20 04:36:20|4122.7|4116.7|4122.1|4116.1|4122.7|4116.7|4122.1|4116.1|5
1611117390000|2021-01-20 04:36:30|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|1
1611117410000|2021-01-20 04:36:50|4121.7|4115.7|4121.6|4115.6|4121.7|4115.7|4121.6|4115.6|0
1611117420000|2021-01-20 04:37:00|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|0
1611117430000|2021-01-20 04:37:10|4121.1|4115.1|4121.7|4115.7|4121.7|4115.7|4121.1|4115.1|0
1611117460000|2021-01-20 04:37:40|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|2
1611117520000|2021-01-20 04:38:40|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|0
1611117600000|2021-01-20 04:40:00|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1611117610000|2021-01-20 04:40:10|4121.7|4115.7|4122.1|4116.1|4122.1|4116.1|4121.7|4115.7|1
1611117640000|2021-01-20 04:40:40|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|6
1611117650000|2021-01-20 04:40:50|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1611117660000|2021-01-20 04:41:00|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|7
1611117670000|2021-01-20 04:41:10|4120.4|4114.4|4118.9|4112.9|4120.4|4114.4|4118.5|4112.5|18
1611117680000|2021-01-20 04:41:20|4118.5|4112.5|4117.4|4111.4|4118.5|4112.5|4117.4|4111.4|4
1611117690000|2021-01-20 04:41:30|4115.8|4109.8|4116.7|4110.7|4116.7|4110.7|4115.8|4109.8|15
1611117700000|2021-01-20 04:41:40|4116.6|4110.6|4115.2|4109.2|4116.6|4110.6|4115.2|4109.2|0
1611117710000|2021-01-20 04:41:50|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.6|4109.6|11
1611117750000|2021-01-20 04:42:30|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|1
1611117760000|2021-01-20 04:42:40|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|1
1611117780000|2021-01-20 04:43:00|4113.8|4107.8|4112.7|4106.7|4113.8|4107.8|4112.2|4106.2|15
1611117790000|2021-01-20 04:43:10|4113.6|4107.6|4113.7|4107.7|4113.7|4107.7|4113.6|4107.6|3
1611117810000|2021-01-20 04:43:30|4113.6|4107.6|4113.2|4107.2|4113.6|4107.6|4112.7|4106.7|1
1611117820000|2021-01-20 04:43:40|4113.6|4107.6|4112.8|4106.8|4113.7|4107.7|4112.7|4106.7|2
1611117830000|2021-01-20 04:43:50|4113.2|4107.2|4112.7|4106.7|4113.2|4107.2|4112.7|4106.7|0
1611117840000|2021-01-20 04:44:00|4112.3|4106.3|4112.7|4106.7|4112.7|4106.7|4112.2|4106.2|5
1611117870000|2021-01-20 04:44:30|4112.2|4106.2|4110.8|4104.8|4112.2|4106.2|4110.8|4104.8|5
1611117880000|2021-01-20 04:44:40|4110.7|4104.7|4112.3|4106.3|4112.8|4106.8|4110.7|4104.7|10
1611117890000|2021-01-20 04:44:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1611117900000|2021-01-20 04:45:00|||||||||2
1611117910000|2021-01-20 04:45:10|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1611117920000|2021-01-20 04:45:20|4112.7|4106.7|4111.5|4105.5|4112.7|4106.7|4110.1|4104.1|13
1611117930000|2021-01-20 04:45:30|4111.6|4105.6|4110.6|4104.6|4111.6|4105.6|4110.6|4104.6|3
1611117940000|2021-01-20 04:45:40|4110.1|4104.1|4111.6|4105.6|4111.6|4105.6|4110.1|4104.1|2
1611117990000|2021-01-20 04:46:30|4112.6|4106.6|4112.5|4106.5|4112.6|4106.6|4112.5|4106.5|8
1611118000000|2021-01-20 04:46:40|4112.6|4106.6|4113.2|4107.2|4113.2|4107.2|4112.6|4106.6|0
1611118030000|2021-01-20 04:47:10|4114.1|4108.1|4116.1|4110.1|4116.1|4110.1|4114.1|4108.1|21
1611118040000|2021-01-20 04:47:20|4116.6|4110.6|4116.6|4110.6|4117|4111|4116.1|4110.1|10
1611118050000|2021-01-20 04:47:30|4117|4111|4116.6|4110.6|4117|4111|4116.1|4110.1|5
1611118060000|2021-01-20 04:47:40|4117|4111|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|1
1611118090000|2021-01-20 04:48:10|4117|4111|4116.6|4110.6|4117|4111|4116.6|4110.6|2
1611118110000|2021-01-20 04:48:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1611118120000|2021-01-20 04:48:40|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1611118180000|2021-01-20 04:49:40|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1611118190000|2021-01-20 04:49:50|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|0
1611118200000|2021-01-20 04:50:00|4117|4111|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|0
1611118210000|2021-01-20 04:50:10|4117.1|4111.1|4115.6|4109.6|4117.1|4111.1|4115.6|4109.6|2
1611118220000|2021-01-20 04:50:20|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|2
1611118260000|2021-01-20 04:51:00|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|0
1611118280000|2021-01-20 04:51:20|4117.1|4111.1|4117.7|4111.7|4117.7|4111.7|4117.1|4111.1|2
1611118300000|2021-01-20 04:51:40|4118.1|4112.1|4117.1|4111.1|4118.2|4112.2|4117.1|4111.1|3
1611118310000|2021-01-20 04:51:50|4117.2|4111.2|4118.1|4112.1|4118.1|4112.1|4117.2|4111.2|0
1611118320000|2021-01-20 04:52:00|4118.2|4112.2|4118.1|4112.1|4118.7|4112.7|4117.3|4111.3|11
1611118330000|2021-01-20 04:52:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1611118340000|2021-01-20 04:52:20|4117.7|4111.7|4117.6|4111.6|4117.7|4111.7|4117.6|4111.6|1
1611118400000|2021-01-20 04:53:20|4117.2|4111.2|4117.6|4111.6|4117.6|4111.6|4117.2|4111.2|1
1611118410000|2021-01-20 04:53:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1611118440000|2021-01-20 04:54:00|4117.2|4111.2|4118.2|4112.2|4118.2|4112.2|4117.2|4111.2|2
1611118450000|2021-01-20 04:54:10|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|0
1611118460000|2021-01-20 04:54:20|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|1
1611118470000|2021-01-20 04:54:30|4118.2|4112.2|4118.7|4112.7|4118.7|4112.7|4118.2|4112.2|1
1611118480000|2021-01-20 04:54:40|4119.2|4113.2|4118.7|4112.7|4119.2|4113.2|4118.7|4112.7|1
1611118510000|2021-01-20 04:55:10|4119.2|4113.2|4119.1|4113.1|4119.2|4113.2|4119.1|4113.1|0
1611118540000|2021-01-20 04:55:40|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1611118580000|2021-01-20 04:56:20|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1611118590000|2021-01-20 04:56:30|4119.1|4113.1|4118.7|4112.7|4119.1|4113.1|4118.6|4112.6|0
1611118610000|2021-01-20 04:56:50|4118.6|4112.6|4118.6|4112.6|4118.7|4112.7|4118.6|4112.6|0
1611118620000|2021-01-20 04:57:00|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|0
1611118630000|2021-01-20 04:57:10|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|3
1611118640000|2021-01-20 04:57:20|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1611118650000|2021-01-20 04:57:30|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1611118660000|2021-01-20 04:57:40|4118.1|4112.1|4117.6|4111.6|4118.1|4112.1|4117.6|4111.6|2
1611118670000|2021-01-20 04:57:50|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|0
1611118680000|2021-01-20 04:58:00|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1611118690000|2021-01-20 04:58:10|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|0
1611118700000|2021-01-20 04:58:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1611118740000|2021-01-20 04:59:00|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1611118770000|2021-01-20 04:59:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1611118780000|2021-01-20 04:59:40|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4116.6|4110.6|3
1611118790000|2021-01-20 04:59:50|4117.2|4111.2|4118.1|4112.1|4118.1|4112.1|4117.2|4111.2|1
1611118800000|2021-01-20 05:00:00|4119|4113|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|3
1611118840000|2021-01-20 05:00:40|4118.1|4112.1|4119.1|4113.1|4119.1|4113.1|4118.1|4112.1|1
1611118860000|2021-01-20 05:01:00|4118.7|4112.7|4118.1|4112.1|4118.7|4112.7|4118.1|4112.1|0
1611118870000|2021-01-20 05:01:10|4117.7|4111.7|4117.6|4111.6|4117.7|4111.7|4117.6|4111.6|2
1611118880000|2021-01-20 05:01:20|4116.7|4110.7|4117.7|4111.7|4117.7|4111.7|4116.7|4110.7|1
1611118890000|2021-01-20 05:01:30|4118.1|4112.1|4119.1|4113.1|4119.1|4113.1|4118.1|4112.1|2
1611118930000|2021-01-20 05:02:10|||||||||3
1611119030000|2021-01-20 05:03:50|4118.7|4112.7|4117|4111|4118.7|4112.7|4117|4111|8
1611119040000|2021-01-20 05:04:00|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|1
1611119050000|2021-01-20 05:04:10|4116.5|4110.5|4114.6|4108.6|4116.5|4110.5|4114.5|4108.5|9
1611119080000|2021-01-20 05:04:40|4114.1|4108.1|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|1
1611119090000|2021-01-20 05:04:50|4116|4110|4116.5|4110.5|4116.5|4110.5|4116|4110|4
1611119110000|2021-01-20 05:05:10|4116.4|4110.4|4116.5|4110.5|4116.5|4110.5|4116.4|4110.4|0
1611119130000|2021-01-20 05:05:30|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1611119150000|2021-01-20 05:05:50|4117|4111|4117|4111|4117|4111|4117|4111|0
1611119190000|2021-01-20 05:06:30|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1611119210000|2021-01-20 05:06:50|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|0
1611119220000|2021-01-20 05:07:00|4118.3|4112.3|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|7
1611119230000|2021-01-20 05:07:10|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|2
1611119240000|2021-01-20 05:07:20|||||||||5
1611119260000|2021-01-20 05:07:40|||||||||3
1611119280000|2021-01-20 05:08:00|||||||||4
1611119290000|2021-01-20 05:08:10|||||||||3
1611119300000|2021-01-20 05:08:20|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|11
1611119320000|2021-01-20 05:08:40|4119.7|4113.7|4119.2|4113.2|4119.7|4113.7|4119.2|4113.2|1
1611119350000|2021-01-20 05:09:10|4118.3|4112.3|4118.2|4112.2|4118.3|4112.3|4118.2|4112.2|1
1611119360000|2021-01-20 05:09:20|4117.8|4111.8|4118.2|4112.2|4118.2|4112.2|4117.8|4111.8|1
1611119380000|2021-01-20 05:09:40|4117.9|4111.9|4117.8|4111.8|4117.9|4111.9|4117.8|4111.8|0
1611119390000|2021-01-20 05:09:50|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|3
1611119410000|2021-01-20 05:10:10|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|5
1611119430000|2021-01-20 05:10:30|||||||||1
1611119460000|2021-01-20 05:11:00|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|0
1611119470000|2021-01-20 05:11:10|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4116.7|4110.7|0
1611119480000|2021-01-20 05:11:20|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|0
1611119490000|2021-01-20 05:11:30|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|0
1611119510000|2021-01-20 05:11:50|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1611119520000|2021-01-20 05:12:00|4117.2|4111.2|4117.3|4111.3|4117.8|4111.8|4117.2|4111.2|4
1611119530000|2021-01-20 05:12:10|4116.8|4110.8|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|5
1611119540000|2021-01-20 05:12:20|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|0
1611119560000|2021-01-20 05:12:40|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|1
1611119580000|2021-01-20 05:13:00|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|6
1611119650000|2021-01-20 05:14:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|2
1611119680000|2021-01-20 05:14:40|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1611119690000|2021-01-20 05:14:50|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4118.8|4112.8|9
1611119740000|2021-01-20 05:15:40|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.7|4112.7|0
1611119770000|2021-01-20 05:16:10|4118.7|4112.7|4118.8|4112.8|4118.8|4112.8|4118.7|4112.7|0
1611119780000|2021-01-20 05:16:20|||||||||1
1611119810000|2021-01-20 05:16:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1611119820000|2021-01-20 05:17:00|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|0
1611119830000|2021-01-20 05:17:10|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|10
1611119860000|2021-01-20 05:17:40|4117.7|4111.7|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|7
1611119870000|2021-01-20 05:17:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|9
1611119880000|2021-01-20 05:18:00|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1611119900000|2021-01-20 05:18:20|4120.3|4114.3|4121.2|4115.2|4121.2|4115.2|4120.3|4114.3|1
1611119910000|2021-01-20 05:18:30|4122.1|4116.1|4118.7|4112.7|4122.1|4116.1|4118.7|4112.7|11
1611119920000|2021-01-20 05:18:40|4118.6|4112.6|4117.6|4111.6|4118.6|4112.6|4116.7|4110.7|13
1611119930000|2021-01-20 05:18:50|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|19
1611119940000|2021-01-20 05:19:00|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|1
1611119960000|2021-01-20 05:19:20|4116.2|4110.2|4116.6|4110.6|4116.7|4110.7|4116.2|4110.2|7
1611119970000|2021-01-20 05:19:30|4116.7|4110.7|4117.2|4111.2|4117.2|4111.2|4116.7|4110.7|1
1611119980000|2021-01-20 05:19:40|4116.8|4110.8|4117.2|4111.2|4117.2|4111.2|4116.8|4110.8|1
1611120000000|2021-01-20 05:20:00|4117.1|4111.1|4117.2|4111.2|4117.2|4111.2|4117.1|4111.1|0
1611120100000|2021-01-20 05:21:40|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|0
1611120130000|2021-01-20 05:22:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1611120160000|2021-01-20 05:22:40|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1611120170000|2021-01-20 05:22:50|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4117.1|4111.1|1
1611120180000|2021-01-20 05:23:00|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4117.1|4111.1|0
1611120190000|2021-01-20 05:23:10|4116.6|4110.6|4116.7|4110.7|4116.7|4110.7|4116.6|4110.6|0
1611120200000|2021-01-20 05:23:20|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1611120210000|2021-01-20 05:23:30|4116.5|4110.5|4114.7|4108.7|4116.5|4110.5|4113.7|4107.7|3
1611120240000|2021-01-20 05:24:00|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|2
1611120260000|2021-01-20 05:24:20|4114.7|4108.7|4114.2|4108.2|4114.7|4108.7|4114.2|4108.2|0
1611120280000|2021-01-20 05:24:40|4113.7|4107.7|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|1
1611120290000|2021-01-20 05:24:50|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1611120300000|2021-01-20 05:25:00|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|1
1611120320000|2021-01-20 05:25:20|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1611120330000|2021-01-20 05:25:30|4113.6|4107.6|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|1
1611120390000|2021-01-20 05:26:30|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1611120400000|2021-01-20 05:26:40|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1611120410000|2021-01-20 05:26:50|4113.3|4107.3|4113.7|4107.7|4113.8|4107.8|4113.3|4107.3|0
1611120430000|2021-01-20 05:27:10|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|1
1611120440000|2021-01-20 05:27:20|||||||||1
1611120450000|2021-01-20 05:27:30|4113.2|4107.2|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|1
1611120460000|2021-01-20 05:27:40|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|0
1611120470000|2021-01-20 05:27:50|4110.3|4104.3|4110.8|4104.8|4110.8|4104.8|4110.3|4104.3|22
1611120480000|2021-01-20 05:28:00|4111.2|4105.2|4108.2|4102.2|4111.7|4105.7|4108.2|4102.2|53
1611120490000|2021-01-20 05:28:10|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1611120500000|2021-01-20 05:28:20|4108.7|4102.7|4107.8|4101.8|4108.7|4102.7|4107.8|4101.8|24
1611120520000|2021-01-20 05:28:40|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|3
1611120540000|2021-01-20 05:29:00|4108.8|4102.8|4108.3|4102.3|4108.8|4102.8|4107.9|4101.9|3
1611120550000|2021-01-20 05:29:10|4107.9|4101.9|4108.3|4102.3|4108.3|4102.3|4107.9|4101.9|2
1611120560000|2021-01-20 05:29:20|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|5
1611120570000|2021-01-20 05:29:30|4107.7|4101.7|4107.3|4101.3|4107.7|4101.7|4107.3|4101.3|2
1611120580000|2021-01-20 05:29:40|4107.9|4101.9|4107.4|4101.4|4107.9|4101.9|4107.4|4101.4|1
1611120590000|2021-01-20 05:29:50|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.4|4101.4|1
1611120600000|2021-01-20 05:30:00|4107.4|4101.4|4108.9|4102.9|4108.9|4102.9|4106.9|4100.9|16
1611120610000|2021-01-20 05:30:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4107.9|4101.9|2
1611120620000|2021-01-20 05:30:20|4107.9|4101.9|4108.4|4102.4|4108.4|4102.4|4107.9|4101.9|4
1611120630000|2021-01-20 05:30:30|4108.9|4102.9|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|3
1611120640000|2021-01-20 05:30:40|4109.3|4103.3|4107.5|4101.5|4109.3|4103.3|4107.5|4101.5|16
1611120650000|2021-01-20 05:30:50|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|2
1611120660000|2021-01-20 05:31:00|4108|4102|4106.5|4100.5|4108|4102|4106|4100|13
1611120670000|2021-01-20 05:31:10|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|2
1611120680000|2021-01-20 05:31:20|4108|4102|4108|4102|4108|4102|4107.5|4101.5|0
1611120690000|2021-01-20 05:31:30|4108.1|4102.1|4109.5|4103.5|4109.5|4103.5|4108.1|4102.1|1
1611120700000|2021-01-20 05:31:40|4110.4|4104.4|4110.5|4104.5|4110.5|4104.5|4109.5|4103.5|0
1611120710000|2021-01-20 05:31:50|4110.1|4104.1|4109.5|4103.5|4110.1|4104.1|4109.5|4103.5|1
1611120720000|2021-01-20 05:32:00|4109.1|4103.1|4109.5|4103.5|4109.5|4103.5|4108.6|4102.6|1
1611120730000|2021-01-20 05:32:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|3
1611120740000|2021-01-20 05:32:20|4109.1|4103.1|4108.2|4102.2|4109.1|4103.1|4108.2|4102.2|1
1611120750000|2021-01-20 05:32:30|4108.6|4102.6|4107|4101|4109.2|4103.2|4107|4101|5
1611120760000|2021-01-20 05:32:40|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|2
1611120770000|2021-01-20 05:32:50|4107.9|4101.9|4108.6|4102.6|4109|4103|4107.9|4101.9|2
1611120780000|2021-01-20 05:33:00|4108.5|4102.5|4108.6|4102.6|4109|4103|4108.5|4102.5|2
1611120800000|2021-01-20 05:33:20|4108.1|4102.1|4108.5|4102.5|4108.6|4102.6|4107.6|4101.6|4
1611120810000|2021-01-20 05:33:30|4108.6|4102.6|4108.5|4102.5|4108.6|4102.6|4108.5|4102.5|0
1611120850000|2021-01-20 05:34:10|4108.1|4102.1|4108|4102|4108.1|4102.1|4107.6|4101.6|0
1611120860000|2021-01-20 05:34:20|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1611120870000|2021-01-20 05:34:30|4108|4102|4108.5|4102.5|4108.5|4102.5|4107.6|4101.6|0
1611120880000|2021-01-20 05:34:40|4107.6|4101.6|4108.5|4102.5|4108.5|4102.5|4107.6|4101.6|0
1611120900000|2021-01-20 05:35:00|4108.4|4102.4|4107.6|4101.6|4108.4|4102.4|4107.6|4101.6|21
1611120920000|2021-01-20 05:35:20|4108.5|4102.5|4108.6|4102.6|4108.6|4102.6|4108.5|4102.5|0
1611120940000|2021-01-20 05:35:40|4108.1|4102.1|4107.6|4101.6|4108.1|4102.1|4107.6|4101.6|1
1611120950000|2021-01-20 05:35:50|4108|4102|4108.1|4102.1|4108.1|4102.1|4108|4102|0
1611120960000|2021-01-20 05:36:00|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.5|4102.5|0
1611120970000|2021-01-20 05:36:10|4109.1|4103.1|4109.6|4103.6|4109.6|4103.6|4109.1|4103.1|0
1611120980000|2021-01-20 05:36:20|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|0
1611120990000|2021-01-20 05:36:30|4110.6|4104.6|4110.5|4104.5|4110.6|4104.6|4110.5|4104.5|0
1611121000000|2021-01-20 05:36:40|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.5|4104.5|0
1611121010000|2021-01-20 05:36:50|4111|4105|4112.5|4106.5|4112.5|4106.5|4111|4105|23
1611121020000|2021-01-20 05:37:00|4112|4106|4111.5|4105.5|4112|4106|4111|4105|1
1611121030000|2021-01-20 05:37:10|4111|4105|4111.5|4105.5|4111.5|4105.5|4111|4105|1
1611121050000|2021-01-20 05:37:30|4111.9|4105.9|4112|4106|4112|4106|4111.9|4105.9|2
1611121070000|2021-01-20 05:37:50|4111.9|4105.9|4111.5|4105.5|4111.9|4105.9|4111|4105|3
1611121090000|2021-01-20 05:38:10|4112|4106|4112|4106|4112|4106|4112|4106|0
1611121130000|2021-01-20 05:38:50|4111.9|4105.9|4112|4106|4112|4106|4111.5|4105.5|3
1611121150000|2021-01-20 05:39:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|1
1611121160000|2021-01-20 05:39:20|4110.5|4104.5|4108.5|4102.5|4110.5|4104.5|4108.5|4102.5|10
1611121170000|2021-01-20 05:39:30|4108.1|4102.1|4108.5|4102.5|4108.5|4102.5|4108|4102|2
1611121180000|2021-01-20 05:39:40|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.4|4103.4|3
1611121190000|2021-01-20 05:39:50|4108.5|4102.5|4108.6|4102.6|4108.6|4102.6|4108.5|4102.5|3
1611121200000|2021-01-20 05:40:00|4109.1|4103.1|4109.5|4103.5|4109.5|4103.5|4109.1|4103.1|4
1611121220000|2021-01-20 05:40:20|4110|4104|4109.5|4103.5|4110|4104|4109.5|4103.5|1
1611121240000|2021-01-20 05:40:40|4109.1|4103.1|4110.5|4104.5|4110.5|4104.5|4109.1|4103.1|2
1611121250000|2021-01-20 05:40:50|4110.6|4104.6|4110.6|4104.6|4111.5|4105.5|4110.6|4104.6|0
1611121260000|2021-01-20 05:41:00|4110.5|4104.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|1
1611121270000|2021-01-20 05:41:10|4109|4103|4109.5|4103.5|4109.5|4103.5|4109|4103|0
1611121280000|2021-01-20 05:41:20|4108.5|4102.5|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|2
1611121290000|2021-01-20 05:41:30|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|0
1611121300000|2021-01-20 05:41:40|4107|4101|4106.1|4100.1|4107.5|4101.5|4106.1|4100.1|4
1611121310000|2021-01-20 05:41:50|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|3
1611121320000|2021-01-20 05:42:00|4107.1|4101.1|4108.5|4102.5|4108.5|4102.5|4107.1|4101.1|10
1611121330000|2021-01-20 05:42:10|4108|4102|4108|4102|4108|4102|4108|4102|0
1611121340000|2021-01-20 05:42:20|4107.9|4101.9|4107.5|4101.5|4107.9|4101.9|4107.5|4101.5|1
1611121350000|2021-01-20 05:42:30|4107.1|4101.1|4107.5|4101.5|4108|4102|4107.1|4101.1|4
1611121360000|2021-01-20 05:42:40|4107|4101|4108.5|4102.5|4108.5|4102.5|4107|4101|3
1611121370000|2021-01-20 05:42:50|4108|4102|4109|4103|4109|4103|4108|4102|4
1611121380000|2021-01-20 05:43:00|4108.1|4102.1|4108.5|4102.5|4108.5|4102.5|4108.1|4102.1|2
1611121390000|2021-01-20 05:43:10|4108.1|4102.1|4108.5|4102.5|4108.5|4102.5|4108.1|4102.1|4
1611121400000|2021-01-20 05:43:20|4108|4102|4108|4102|4108|4102|4108|4102|1
1611121410000|2021-01-20 05:43:30|4107.5|4101.5|4107.5|4101.5|4108|4102|4107.5|4101.5|0
1611121420000|2021-01-20 05:43:40|4108.4|4102.4|4107.9|4101.9|4108.5|4102.5|4107.9|4101.9|2
1611121430000|2021-01-20 05:43:50|4108|4102|4107.4|4101.4|4108.5|4102.5|4107.4|4101.4|2
1611121440000|2021-01-20 05:44:00|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1611121450000|2021-01-20 05:44:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|0
1611121460000|2021-01-20 05:44:20|4108.5|4102.5|4108.4|4102.4|4108.9|4102.9|4108.4|4102.4|2
1611121470000|2021-01-20 05:44:30|4108.5|4102.5|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|3
1611121480000|2021-01-20 05:44:40|4108|4102|4108|4102|4108|4102|4108|4102|1
1611121490000|2021-01-20 05:44:50|4107.9|4101.9|4107.5|4101.5|4107.9|4101.9|4107.5|4101.5|0
1611121500000|2021-01-20 05:45:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107|4101|2
1611121510000|2021-01-20 05:45:10|4107.5|4101.5|4107.5|4101.5|4108|4102|4107.5|4101.5|1
1611121520000|2021-01-20 05:45:20|4108|4102|4108|4102|4108|4102|4108|4102|0
1611121530000|2021-01-20 05:45:30|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|0
1611121540000|2021-01-20 05:45:40|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|1
1611121550000|2021-01-20 05:45:50|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|2
1611121560000|2021-01-20 05:46:00|4108|4102|4108|4102|4108|4102|4108|4102|1
1611121570000|2021-01-20 05:46:10|4108.5|4102.5|4110|4104|4110|4104|4108.5|4102.5|1
1611121580000|2021-01-20 05:46:20|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|2
1611121590000|2021-01-20 05:46:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|7
1611121610000|2021-01-20 05:46:50|4109.6|4103.6|4111|4105|4111|4105|4109.6|4103.6|1
1611121620000|2021-01-20 05:47:00|||||||||1
1611121640000|2021-01-20 05:47:20|4110|4104|4110|4104|4110|4104|4110|4104|1
1611121650000|2021-01-20 05:47:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109|4103|1
1611121660000|2021-01-20 05:47:40|4109.6|4103.6|4110.5|4104.5|4110.5|4104.5|4109.6|4103.6|2
1611121670000|2021-01-20 05:47:50|4111|4105|4110.5|4104.5|4111.5|4105.5|4110.5|4104.5|1
1611121680000|2021-01-20 05:48:00|4111.5|4105.5|4111|4105|4111.5|4105.5|4110.5|4104.5|1
1611121690000|2021-01-20 05:48:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1611121710000|2021-01-20 05:48:30|4111|4105|4111|4105|4111|4105|4111|4105|0
1611121720000|2021-01-20 05:48:40|4110.6|4104.6|4110|4104|4110.6|4104.6|4110|4104|2
1611121730000|2021-01-20 05:48:50|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1611121740000|2021-01-20 05:49:00|4111|4105|4111|4105|4111|4105|4110.5|4104.5|1
1611121750000|2021-01-20 05:49:10|4110.5|4104.5|4110.5|4104.5|4111|4105|4110.5|4104.5|4
1611121760000|2021-01-20 05:49:20|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|2
1611121770000|2021-01-20 05:49:30|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|2
1611121790000|2021-01-20 05:49:50|4110|4104|4110|4104|4110|4104|4110|4104|0
1611121800000|2021-01-20 05:50:00|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|0
1611121810000|2021-01-20 05:50:10|4109.6|4103.6|4109.5|4103.5|4109.6|4103.6|4109.5|4103.5|3
1611121820000|2021-01-20 05:50:20|4109|4103|4109.5|4103.5|4110|4104|4109|4103|3
1611121830000|2021-01-20 05:50:30|4109|4103|4109.4|4103.4|4109.4|4103.4|4108.9|4102.9|0
1611121840000|2021-01-20 05:50:40|4108.9|4102.9|4108.5|4102.5|4108.9|4102.9|4108.5|4102.5|2
1611121850000|2021-01-20 05:50:50|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1611121860000|2021-01-20 05:51:00|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1611121870000|2021-01-20 05:51:10|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|5
1611121890000|2021-01-20 05:51:30|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|2
1611121910000|2021-01-20 05:51:50|4109.5|4103.5|4109.4|4103.4|4109.9|4103.9|4109.4|4103.4|8
1611121920000|2021-01-20 05:52:00|4108.5|4102.5|4109|4103|4109.4|4103.4|4108.5|4102.5|8
1611121930000|2021-01-20 05:52:10|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4108.9|4102.9|1
1611121940000|2021-01-20 05:52:20|4109|4103|4107.4|4101.4|4109|4103|4107.4|4101.4|3
1611121950000|2021-01-20 05:52:30|4107.5|4101.5|4108.4|4102.4|4108.4|4102.4|4107.5|4101.5|1
1611121960000|2021-01-20 05:52:40|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|0
1611121970000|2021-01-20 05:52:50|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|0
1611121980000|2021-01-20 05:53:00|4108|4102|4107.9|4101.9|4108|4102|4107.9|4101.9|1
1611121990000|2021-01-20 05:53:10|4107.4|4101.4|4107.4|4101.4|4107.9|4101.9|4107.4|4101.4|2
1611122000000|2021-01-20 05:53:20|4107.9|4101.9|4106.9|4100.9|4107.9|4101.9|4106.9|4100.9|2
1611122010000|2021-01-20 05:53:30|||||||||1
1611122030000|2021-01-20 05:53:50|4108.4|4102.4|4108.9|4102.9|4108.9|4102.9|4108.4|4102.4|7
1611122040000|2021-01-20 05:54:00|4108.4|4102.4|4108.8|4102.8|4109.3|4103.3|4108.4|4102.4|6
1611122050000|2021-01-20 05:54:10|4109.3|4103.3|4108.8|4102.8|4109.8|4103.8|4108.8|4102.8|1
1611122060000|2021-01-20 05:54:20|4108.9|4102.9|4109.3|4103.3|4109.8|4103.8|4108.9|4102.9|5
1611122070000|2021-01-20 05:54:30|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|0
1611122080000|2021-01-20 05:54:40|4108.8|4102.8|4109.8|4103.8|4109.8|4103.8|4108.8|4102.8|1
1611122110000|2021-01-20 05:55:10|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4108.7|4102.7|4
1611122120000|2021-01-20 05:55:20|4108.8|4102.8|4108.3|4102.3|4109.3|4103.3|4107.8|4101.8|21
1611122150000|2021-01-20 05:55:50|4108.4|4102.4|4108.8|4102.8|4108.9|4102.9|4108.4|4102.4|1
1611122160000|2021-01-20 05:56:00|4108.3|4102.3|4107.8|4101.8|4108.3|4102.3|4107.8|4101.8|1
1611122170000|2021-01-20 05:56:10|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4107.8|4101.8|1
1611122180000|2021-01-20 05:56:20|4107.9|4101.9|4107.4|4101.4|4107.9|4101.9|4107.4|4101.4|4
1611122190000|2021-01-20 05:56:30|4107.3|4101.3|4107.3|4101.3|4107.4|4101.4|4107.3|4101.3|4
1611122200000|2021-01-20 05:56:40|4106.9|4100.9|4107.3|4101.3|4107.3|4101.3|4106.9|4100.9|0
1611122210000|2021-01-20 05:56:50|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|0
1611122220000|2021-01-20 05:57:00|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|0
1611122230000|2021-01-20 05:57:10|4107.8|4101.8|4107.8|4101.8|4107.9|4101.9|4107.8|4101.8|0
1611122240000|2021-01-20 05:57:20|4107.9|4101.9|4108.3|4102.3|4108.3|4102.3|4107.9|4101.9|1
1611122260000|2021-01-20 05:57:40|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.4|4102.4|0
1611122270000|2021-01-20 05:57:50|4108.9|4102.9|4108.4|4102.4|4109.3|4103.3|4108.4|4102.4|0
1611122280000|2021-01-20 05:58:00|4108.9|4102.9|4108.8|4102.8|4108.9|4102.9|4108.8|4102.8|0
1611122290000|2021-01-20 05:58:10|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|2
1611122300000|2021-01-20 05:58:20|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1611122310000|2021-01-20 05:58:30|4107.8|4101.8|4107.9|4101.9|4107.9|4101.9|4107.8|4101.8|1
1611122320000|2021-01-20 05:58:40|4107.8|4101.8|4108.8|4102.8|4108.8|4102.8|4107.8|4101.8|1
1611122330000|2021-01-20 05:58:50|4108.7|4102.7|4108.3|4102.3|4108.8|4102.8|4108.3|4102.3|1
1611122340000|2021-01-20 05:59:00|4107.9|4101.9|4108.3|4102.3|4108.8|4102.8|4107.8|4101.8|5
1611122370000|2021-01-20 05:59:30|4108.8|4102.8|4108.3|4102.3|4108.8|4102.8|4108.3|4102.3|0
1611122380000|2021-01-20 05:59:40|4108.7|4102.7|4108.8|4102.8|4109.4|4103.4|4108.7|4102.7|0
1611122390000|2021-01-20 05:59:50|4107.9|4101.9|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|4
1611122400000|2021-01-20 06:00:00|4107.9|4101.9|4108.3|4102.3|4108.3|4102.3|4107.8|4101.8|2
1611122410000|2021-01-20 06:00:10|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.7|4102.7|0
1611122420000|2021-01-20 06:00:20|4108.4|4102.4|4108.3|4102.3|4108.4|4102.4|4107.9|4101.9|2
1611122430000|2021-01-20 06:00:30|4107.9|4101.9|4107.9|4101.9|4108.3|4102.3|4107.8|4101.8|0
1611122450000|2021-01-20 06:00:50|4108.4|4102.4|4108.3|4102.3|4108.8|4102.8|4107.9|4101.9|1
1611122460000|2021-01-20 06:01:00|4107.9|4101.9|4108.3|4102.3|4108.3|4102.3|4107.9|4101.9|2
1611122470000|2021-01-20 06:01:10|4107.9|4101.9|4106.9|4100.9|4107.9|4101.9|4106.9|4100.9|21
1611122480000|2021-01-20 06:01:20|4106.4|4100.4|4105.3|4099.3|4106.4|4100.4|4104.9|4098.9|20
1611122490000|2021-01-20 06:01:30|4105.2|4099.2|4103.9|4097.9|4105.2|4099.2|4103.9|4097.9|19
1611122500000|2021-01-20 06:01:40|4104.4|4098.4|4104.4|4098.4|4104.9|4098.9|4104|4098|5
1611122520000|2021-01-20 06:02:00|4104.2|4098.2|4103.9|4097.9|4104.2|4098.2|4103.4|4097.4|17
1611122530000|2021-01-20 06:02:10|4104.4|4098.4|4101.9|4095.9|4104.9|4098.9|4101.9|4095.9|65
1611122540000|2021-01-20 06:02:20|4102.3|4096.3|4102.4|4096.4|4102.4|4096.4|4102.3|4096.3|0
1611122550000|2021-01-20 06:02:30|4101.9|4095.9|4101.9|4095.9|4102.3|4096.3|4101.9|4095.9|4
1611122560000|2021-01-20 06:02:40|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4100.9|4094.9|21
1611122570000|2021-01-20 06:02:50|4100.9|4094.9|4101.4|4095.4|4101.4|4095.4|4100.9|4094.9|2
1611122580000|2021-01-20 06:03:00|4101.9|4095.9|4102.3|4096.3|4102.4|4096.4|4101.9|4095.9|19
1611122590000|2021-01-20 06:03:10|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|0
1611122600000|2021-01-20 06:03:20|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|0
1611122610000|2021-01-20 06:03:30|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|2
1611122630000|2021-01-20 06:03:50|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|2
1611122640000|2021-01-20 06:04:00|4103.8|4097.8|4103.3|4097.3|4103.8|4097.8|4102.9|4096.9|13
1611122650000|2021-01-20 06:04:10|4103.8|4097.8|4103.3|4097.3|4103.8|4097.8|4103.3|4097.3|0
1611122660000|2021-01-20 06:04:20|||||||||1
1611122680000|2021-01-20 06:04:40|4103.4|4097.4|4104.3|4098.3|4104.4|4098.4|4103.4|4097.4|7
1611122690000|2021-01-20 06:04:50|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|0
1611122700000|2021-01-20 06:05:00|4104.9|4098.9|4105.3|4099.3|4105.9|4099.9|4104.9|4098.9|4
1611122710000|2021-01-20 06:05:10|4105.8|4099.8|4104.9|4098.9|4105.8|4099.8|4104.9|4098.9|3
1611122740000|2021-01-20 06:05:40|4104.8|4098.8|4103.3|4097.3|4104.8|4098.8|4103.3|4097.3|13
1611122750000|2021-01-20 06:05:50|||||||||9
1611122760000|2021-01-20 06:06:00|||||||||1
1611122770000|2021-01-20 06:06:10|4102.9|4096.9|4102.8|4096.8|4102.9|4096.9|4102.8|4096.8|3
1611122780000|2021-01-20 06:06:20|4102.9|4096.9|4102.3|4096.3|4102.9|4096.9|4102.3|4096.3|1
1611122790000|2021-01-20 06:06:30|||||||||1
1611122800000|2021-01-20 06:06:40|4102.4|4096.4|4102.3|4096.3|4102.4|4096.4|4102.3|4096.3|1
1611122810000|2021-01-20 06:06:50|4101.9|4095.9|4102.3|4096.3|4102.3|4096.3|4101.9|4095.9|0
1611122820000|2021-01-20 06:07:00|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1611122830000|2021-01-20 06:07:10|4102.3|4096.3|4103.4|4097.4|4103.4|4097.4|4102.3|4096.3|18
1611122860000|2021-01-20 06:07:40|4104.4|4098.4|4104.4|4098.4|4104.9|4098.9|4104.3|4098.3|4
1611122870000|2021-01-20 06:07:50|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|9
1611122880000|2021-01-20 06:08:00|4106|4100|4106.9|4100.9|4106.9|4100.9|4105.9|4099.9|17
1611122890000|2021-01-20 06:08:10|4107.4|4101.4|4107.9|4101.9|4107.9|4101.9|4107.4|4101.4|6
1611122900000|2021-01-20 06:08:20|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4
1611122920000|2021-01-20 06:08:40|||||||||2
1611122930000|2021-01-20 06:08:50|||||||||5
1611122940000|2021-01-20 06:09:00|||||||||1
1611122950000|2021-01-20 06:09:10|||||||||4
1611122960000|2021-01-20 06:09:20|4109.8|4103.8|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|7
1611122970000|2021-01-20 06:09:30|4109.9|4103.9|4109.3|4103.3|4109.9|4103.9|4109.3|4103.3|0
1611122980000|2021-01-20 06:09:40|4109.7|4103.7|4109.9|4103.9|4109.9|4103.9|4108.9|4102.9|5
1611122990000|2021-01-20 06:09:50|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|5
1611123000000|2021-01-20 06:10:00|4109.8|4103.8|4110.3|4104.3|4110.3|4104.3|4109.3|4103.3|0
1611123010000|2021-01-20 06:10:10|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4108.3|4102.3|3
1611123020000|2021-01-20 06:10:20|4108.9|4102.9|4108.3|4102.3|4109.8|4103.8|4108.3|4102.3|12
1611123030000|2021-01-20 06:10:30|4107.9|4101.9|4107.3|4101.3|4107.9|4101.9|4107.3|4101.3|6
1611123070000|2021-01-20 06:11:10|4107.4|4101.4|4108.3|4102.3|4108.3|4102.3|4107.4|4101.4|0
1611123080000|2021-01-20 06:11:20|4107.9|4101.9|4107.3|4101.3|4107.9|4101.9|4107.3|4101.3|3
1611123090000|2021-01-20 06:11:30|4106.9|4100.9|4107.3|4101.3|4107.7|4101.7|4106.7|4100.7|2
1611123110000|2021-01-20 06:11:50|4107.7|4101.7|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|0
1611123120000|2021-01-20 06:12:00|4106.9|4100.9|4107.3|4101.3|4107.3|4101.3|4106.9|4100.9|2
1611123130000|2021-01-20 06:12:10|4107.2|4101.2|4109.2|4103.2|4109.2|4103.2|4107.2|4101.2|9
1611123180000|2021-01-20 06:13:00|4109.7|4103.7|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|5
1611123200000|2021-01-20 06:13:20|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|2
1611123210000|2021-01-20 06:13:30|4109.3|4103.3|4108.7|4102.7|4109.3|4103.3|4108.7|4102.7|3
1611123260000|2021-01-20 06:14:20|4109.2|4103.2|4108.2|4102.2|4109.7|4103.7|4108.2|4102.2|5
1611123270000|2021-01-20 06:14:30|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1611123290000|2021-01-20 06:14:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|2
1611123300000|2021-01-20 06:15:00|||||||||1
1611123330000|2021-01-20 06:15:30|4109.7|4103.7|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|2
1611123340000|2021-01-20 06:15:40|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1611123350000|2021-01-20 06:15:50|4110.3|4104.3|4110.2|4104.2|4110.3|4104.3|4110.2|4104.2|1
1611123370000|2021-01-20 06:16:10|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1611123380000|2021-01-20 06:16:20|4110.2|4104.2|4108.3|4102.3|4110.2|4104.2|4108.3|4102.3|10
1611123400000|2021-01-20 06:16:40|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1611123410000|2021-01-20 06:16:50|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|1
1611123430000|2021-01-20 06:17:10|4106.8|4100.8|4108.8|4102.8|4108.8|4102.8|4106.8|4100.8|4
1611123440000|2021-01-20 06:17:20|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|1
1611123470000|2021-01-20 06:17:50|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1611123480000|2021-01-20 06:18:00|||||||||2
1611123490000|2021-01-20 06:18:10|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4107.9|4101.9|5
1611123510000|2021-01-20 06:18:30|4108.8|4102.8|4109.4|4103.4|4109.4|4103.4|4108.3|4102.3|5
1611123530000|2021-01-20 06:18:50|||||||||1
1611123550000|2021-01-20 06:19:10|4108.9|4102.9|4108.5|4102.5|4108.9|4102.9|4108.4|4102.4|3
1611123580000|2021-01-20 06:19:40|4108.4|4102.4|4108|4102|4108.4|4102.4|4108|4102|0
1611123600000|2021-01-20 06:20:00|4107.5|4101.5|4107.4|4101.4|4107.5|4101.5|4107.4|4101.4|3
1611123610000|2021-01-20 06:20:10|||||||||1
1611123620000|2021-01-20 06:20:20|4107.8|4101.8|4107.4|4101.4|4107.8|4101.8|4107.4|4101.4|1
1611123630000|2021-01-20 06:20:30|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|1
1611123640000|2021-01-20 06:20:40|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|0
1611123650000|2021-01-20 06:20:50|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1611123660000|2021-01-20 06:21:00|4107.9|4101.9|4108|4102|4108|4102|4107.9|4101.9|0
1611123670000|2021-01-20 06:21:10|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|2
1611123690000|2021-01-20 06:21:30|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|1
1611123710000|2021-01-20 06:21:50|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|2
1611123720000|2021-01-20 06:22:00|4109.5|4103.5|4109.4|4103.4|4109.9|4103.9|4107.5|4101.5|20
1611123730000|2021-01-20 06:22:10|4109.3|4103.3|4109.4|4103.4|4109.4|4103.4|4109.3|4103.3|0
1611123740000|2021-01-20 06:22:20|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4108.8|4102.8|3
1611123750000|2021-01-20 06:22:30|4109.4|4103.4|4108.4|4102.4|4109.4|4103.4|4108.4|4102.4|1
1611123770000|2021-01-20 06:22:50|4108.3|4102.3|4107.4|4101.4|4108.3|4102.3|4107.3|4101.3|2
1611123780000|2021-01-20 06:23:00|4108.7|4102.7|4107.8|4101.8|4108.7|4102.7|4107.4|4101.4|8
1611123790000|2021-01-20 06:23:10|4107.4|4101.4|4107.4|4101.4|4107.8|4101.8|4107.4|4101.4|2
1611123820000|2021-01-20 06:23:40|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|1
1611123830000|2021-01-20 06:23:50|4107|4101|4107|4101|4107|4101|4107|4101|2
1611123840000|2021-01-20 06:24:00|4107.4|4101.4|4108.3|4102.3|4108.3|4102.3|4107.4|4101.4|9
1611123850000|2021-01-20 06:24:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|0
1611123860000|2021-01-20 06:24:20|4108.9|4102.9|4108.4|4102.4|4109|4103|4108.4|4102.4|0
1611123870000|2021-01-20 06:24:30|4108.3|4102.3|4108.4|4102.4|4108.4|4102.4|4108.3|4102.3|0
1611123880000|2021-01-20 06:24:40|4108.8|4102.8|4108.4|4102.4|4109|4103|4108.4|4102.4|1
1611123890000|2021-01-20 06:24:50|4108|4102|4108.4|4102.4|4108.4|4102.4|4108|4102|2
1611123920000|2021-01-20 06:25:20|4108|4102|4109.4|4103.4|4109.9|4103.9|4108|4102|9
1611123980000|2021-01-20 06:26:20|4109.9|4103.9|4109.4|4103.4|4109.9|4103.9|4109.4|4103.4|0
1611124000000|2021-01-20 06:26:40|4109.5|4103.5|4109.4|4103.4|4110.3|4104.3|4109.4|4103.4|0
1611124020000|2021-01-20 06:27:00|4109.9|4103.9|4109.8|4103.8|4109.9|4103.9|4109.8|4103.8|0
1611124050000|2021-01-20 06:27:30|4108.9|4102.9|4108.8|4102.8|4109.4|4103.4|4108.8|4102.8|1
1611124080000|2021-01-20 06:28:00|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1611124090000|2021-01-20 06:28:10|||||||||1
1611124120000|2021-01-20 06:28:40|4108.8|4102.8|4109.4|4103.4|4109.4|4103.4|4108.8|4102.8|0
1611124160000|2021-01-20 06:29:20|4108.9|4102.9|4108.4|4102.4|4108.9|4102.9|4108.4|4102.4|2
1611124170000|2021-01-20 06:29:30|4107.9|4101.9|4107.4|4101.4|4107.9|4101.9|4107.4|4101.4|1
1611124180000|2021-01-20 06:29:40|4106.9|4100.9|4107.4|4101.4|4107.4|4101.4|4106.9|4100.9|1
1611124200000|2021-01-20 06:30:00|4107.8|4101.8|4106.8|4100.8|4107.8|4101.8|4106.8|4100.8|0
1611124220000|2021-01-20 06:30:20|4106.9|4100.9|4107.8|4101.8|4107.8|4101.8|4106.9|4100.9|2
1611124230000|2021-01-20 06:30:30|4107.9|4101.9|4109.4|4103.4|4109.4|4103.4|4107.9|4101.9|1
1611124240000|2021-01-20 06:30:40|4109.8|4103.8|4109.4|4103.4|4109.8|4103.8|4109.4|4103.4|0
1611124250000|2021-01-20 06:30:50|4109.9|4103.9|4110.4|4104.4|4110.8|4104.8|4109.9|4103.9|3
1611124260000|2021-01-20 06:31:00|4110.8|4104.8|4110.4|4104.4|4110.8|4104.8|4110.4|4104.4|4
1611124270000|2021-01-20 06:31:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1611124290000|2021-01-20 06:31:30|4109.4|4103.4|4108.9|4102.9|4109.4|4103.4|4108.9|4102.9|1
1611124300000|2021-01-20 06:31:40|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|3
1611124330000|2021-01-20 06:32:10|4110.4|4104.4|4109.4|4103.4|4110.4|4104.4|4109.4|4103.4|5
1611124340000|2021-01-20 06:32:20|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|3
1611124350000|2021-01-20 06:32:30|4108.4|4102.4|4108.4|4102.4|4108.8|4102.8|4108.4|4102.4|2
1611124360000|2021-01-20 06:32:40|4108.8|4102.8|4108.4|4102.4|4108.8|4102.8|4107.8|4101.8|5
1611124370000|2021-01-20 06:32:50|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1611124380000|2021-01-20 06:33:00|4107.8|4101.8|4108.3|4102.3|4108.3|4102.3|4107.8|4101.8|1
1611124390000|2021-01-20 06:33:10|||||||||1
1611124430000|2021-01-20 06:33:50|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|6
1611124450000|2021-01-20 06:34:10|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|3
1611124460000|2021-01-20 06:34:20|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|6
1611124500000|2021-01-20 06:35:00|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|11
1611124510000|2021-01-20 06:35:10|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.7|4102.7|1
1611124520000|2021-01-20 06:35:20|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|3
1611124530000|2021-01-20 06:35:30|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|1
1611124540000|2021-01-20 06:35:40|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4109.8|4103.8|9
1611124550000|2021-01-20 06:35:50|4109.8|4103.8|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|2
1611124560000|2021-01-20 06:36:00|4110.3|4104.3|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|6
1611124580000|2021-01-20 06:36:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|1
1611124590000|2021-01-20 06:36:30|4109.3|4103.3|4110.3|4104.3|4110.3|4104.3|4109.3|4103.3|0
1611124610000|2021-01-20 06:36:50|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|2
1611124620000|2021-01-20 06:37:00|4108.8|4102.8|4107.8|4101.8|4109.3|4103.3|4107.8|4101.8|1
1611124630000|2021-01-20 06:37:10|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4
1611124640000|2021-01-20 06:37:20|4107.7|4101.7|4107.3|4101.3|4107.7|4101.7|4107.3|4101.3|3
1611124660000|2021-01-20 06:37:40|4106.8|4100.8|4105.8|4099.8|4106.8|4100.8|4105.8|4099.8|2
1611124670000|2021-01-20 06:37:50|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|0
1611124680000|2021-01-20 06:38:00|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1611124690000|2021-01-20 06:38:10|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|0
1611124700000|2021-01-20 06:38:20|4105.9|4099.9|4106.3|4100.3|4106.3|4100.3|4105.9|4099.9|1
1611124720000|2021-01-20 06:38:40|4106.4|4100.4|4105.8|4099.8|4106.4|4100.4|4105.8|4099.8|0
1611124730000|2021-01-20 06:38:50|4106.3|4100.3|4105.4|4099.4|4106.3|4100.3|4105.4|4099.4|6
1611124740000|2021-01-20 06:39:00|4104.8|4098.8|4104.4|4098.4|4104.8|4098.8|4104.3|4098.3|4
1611124750000|2021-01-20 06:39:10|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|0
1611124760000|2021-01-20 06:39:20|4104.8|4098.8|4104.3|4098.3|4104.8|4098.8|4104.3|4098.3|0
1611124770000|2021-01-20 06:39:30|4103.9|4097.9|4104.9|4098.9|4104.9|4098.9|4103.4|4097.4|3
1611124780000|2021-01-20 06:39:40|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1611124790000|2021-01-20 06:39:50|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|0
1611124800000|2021-01-20 06:40:00|4105.4|4099.4|4106.4|4100.4|4106.4|4100.4|4105.4|4099.4|3
1611124810000|2021-01-20 06:40:10|4106|4100|4106|4100|4106.4|4100.4|4106|4100|0
1611124820000|2021-01-20 06:40:20|4105.9|4099.9|4106|4100|4106|4100|4105.6|4099.6|28
1611124830000|2021-01-20 06:40:30|4105.1|4099.1|4106.5|4100.5|4106.5|4100.5|4105.1|4099.1|4
1611124840000|2021-01-20 06:40:40|4106.1|4100.1|4106.5|4100.5|4106.5|4100.5|4106.1|4100.1|3
1611124850000|2021-01-20 06:40:50|4106.6|4100.6|4106.1|4100.1|4107.1|4101.1|4106.1|4100.1|0
1611124860000|2021-01-20 06:41:00|4106.5|4100.5|4105.5|4099.5|4106.5|4100.5|4105|4099|3
1611124880000|2021-01-20 06:41:20|4105.6|4099.6|4106|4100|4106|4100|4105.5|4099.5|0
1611124890000|2021-01-20 06:41:30|4105.5|4099.5|4105.6|4099.6|4106|4100|4105.5|4099.5|1
1611124900000|2021-01-20 06:41:40|4105.5|4099.5|4107|4101|4107|4101|4105.5|4099.5|3
1611124910000|2021-01-20 06:41:50|4107.4|4101.4|4107.5|4101.5|4107.5|4101.5|4107.4|4101.4|1
1611124920000|2021-01-20 06:42:00|4108|4102|4108|4102|4108|4102|4107.5|4101.5|1
1611124950000|2021-01-20 06:42:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1611124970000|2021-01-20 06:42:50|4107.1|4101.1|4107.6|4101.6|4107.6|4101.6|4107.1|4101.1|0
1611124980000|2021-01-20 06:43:00|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1611124990000|2021-01-20 06:43:10|4107|4101|4106.6|4100.6|4107|4101|4106.6|4100.6|4
1611125010000|2021-01-20 06:43:30|4106|4100|4106|4100|4106|4100|4106|4100|1
1611125020000|2021-01-20 06:43:40|4105.1|4099.1|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|20
1611125030000|2021-01-20 06:43:50|4105.1|4099.1|4106.6|4100.6|4106.6|4100.6|4105.1|4099.1|11
1611125040000|2021-01-20 06:44:00|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1611125050000|2021-01-20 06:44:10|4107.6|4101.6|4107.5|4101.5|4107.6|4101.6|4107.5|4101.5|6
1611125060000|2021-01-20 06:44:20|4107.6|4101.6|4108.5|4102.5|4108.6|4102.6|4107.6|4101.6|0
1611125070000|2021-01-20 06:44:30|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1611125080000|2021-01-20 06:44:40|4108.5|4102.5|4108.5|4102.5|4108.6|4102.6|4108.5|4102.5|0
1611125100000|2021-01-20 06:45:00|4109|4103|4110.5|4104.5|4110.5|4104.5|4109|4103|2
1611125110000|2021-01-20 06:45:10|4110.9|4104.9|4112.4|4106.4|4112.4|4106.4|4110.9|4104.9|5
1611125120000|2021-01-20 06:45:20|||||||||1
1611125130000|2021-01-20 06:45:30|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|8
1611125140000|2021-01-20 06:45:40|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4110.9|4104.9|3
1611125150000|2021-01-20 06:45:50|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4110.9|4104.9|1
1611125160000|2021-01-20 06:46:00|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1611125170000|2021-01-20 06:46:10|4111.9|4105.9|4112.4|4106.4|4112.4|4106.4|4111.9|4105.9|0
1611125200000|2021-01-20 06:46:40|4111.9|4105.9|4112.4|4106.4|4112.4|4106.4|4111.9|4105.9|0
1611125210000|2021-01-20 06:46:50|4112.9|4106.9|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|2
1611125220000|2021-01-20 06:47:00|4112.9|4106.9|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|1
1611125230000|2021-01-20 06:47:10|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|1
1611125240000|2021-01-20 06:47:20|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|0
1611125250000|2021-01-20 06:47:30|4113.7|4107.7|4116.3|4110.3|4116.7|4110.7|4113.3|4107.3|18
1611125260000|2021-01-20 06:47:40|4116.8|4110.8|4116.3|4110.3|4116.8|4110.8|4116.3|4110.3|2
1611125280000|2021-01-20 06:48:00|4116.4|4110.4|4118.4|4112.4|4118.9|4112.9|4116.4|4110.4|16
1611125290000|2021-01-20 06:48:10|4118.3|4112.3|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|1
1611125300000|2021-01-20 06:48:20|4117.4|4111.4|4118.3|4112.3|4118.3|4112.3|4117.3|4111.3|3
1611125310000|2021-01-20 06:48:30|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|1
1611125320000|2021-01-20 06:48:40|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|2
1611125330000|2021-01-20 06:48:50|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|4
1611125340000|2021-01-20 06:49:00|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|2
1611125350000|2021-01-20 06:49:10|4119.3|4113.3|4118.8|4112.8|4119.3|4113.3|4118.8|4112.8|0
1611125370000|2021-01-20 06:49:30|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|0
1611125380000|2021-01-20 06:49:40|4119.4|4113.4|4119.8|4113.8|4119.8|4113.8|4119.4|4113.4|0
1611125390000|2021-01-20 06:49:50|4119.3|4113.3|4118.9|4112.9|4119.3|4113.3|4118.9|4112.9|1
1611125400000|2021-01-20 06:50:00|4119.8|4113.8|4121.4|4115.4|4121.4|4115.4|4119.8|4113.8|5
1611125410000|2021-01-20 06:50:10|4121.8|4115.8|4120.9|4114.9|4121.9|4115.9|4120.9|4114.9|2
1611125420000|2021-01-20 06:50:20|4121.3|4115.3|4121.4|4115.4|4121.4|4115.4|4121.3|4115.3|0
1611125430000|2021-01-20 06:50:30|4121.9|4115.9|4120.9|4114.9|4121.9|4115.9|4120.9|4114.9|2
1611125440000|2021-01-20 06:50:40|4121.3|4115.3|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|0
1611125450000|2021-01-20 06:50:50|4120.9|4114.9|4121.3|4115.3|4121.3|4115.3|4120.9|4114.9|1
1611125460000|2021-01-20 06:51:00|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|2
1611125470000|2021-01-20 06:51:10|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4120.3|4114.3|2
1611125480000|2021-01-20 06:51:20|4120.9|4114.9|4120.4|4114.4|4120.9|4114.9|4119.8|4113.8|1
1611125490000|2021-01-20 06:51:30|4120.8|4114.8|4121.4|4115.4|4121.4|4115.4|4120.8|4114.8|1
1611125510000|2021-01-20 06:51:50|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1611125520000|2021-01-20 06:52:00|4121.4|4115.4|4124.3|4118.3|4124.3|4118.3|4121.4|4115.4|7
1611125530000|2021-01-20 06:52:10|4123.9|4117.9|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|4
1611125540000|2021-01-20 06:52:20|4122.8|4116.8|4122.4|4116.4|4122.8|4116.8|4122.3|4116.3|2
1611125550000|2021-01-20 06:52:30|4122.3|4116.3|4122.4|4116.4|4122.4|4116.4|4122.3|4116.3|1
1611125560000|2021-01-20 06:52:40|4122.3|4116.3|4122.4|4116.4|4122.4|4116.4|4122.3|4116.3|1
1611125570000|2021-01-20 06:52:50|||||||||3
1611125590000|2021-01-20 06:53:10|4121.9|4115.9|4122.4|4116.4|4122.8|4116.8|4121.9|4115.9|2
1611125610000|2021-01-20 06:53:30|4122.3|4116.3|4123.4|4117.4|4123.4|4117.4|4122.3|4116.3|1
1611125620000|2021-01-20 06:53:40|4123|4117|4123.4|4117.4|4123.9|4117.9|4123|4117|3
1611125630000|2021-01-20 06:53:50|4123|4117|4123|4117|4123|4117|4123|4117|0
1611125640000|2021-01-20 06:54:00|4123.4|4117.4|4124.5|4118.5|4124.5|4118.5|4123.4|4117.4|3
1611125650000|2021-01-20 06:54:10|4124.9|4118.9|4124.5|4118.5|4124.9|4118.9|4124.5|4118.5|2
1611125660000|2021-01-20 06:54:20|4124.9|4118.9|4124.9|4118.9|4125.5|4119.5|4124.5|4118.5|7
1611125670000|2021-01-20 06:54:30|4125|4119|4125|4119|4125.9|4119.9|4125|4119|1
1611125680000|2021-01-20 06:54:40|4124.9|4118.9|4124|4118|4124.9|4118.9|4124|4118|4
1611125690000|2021-01-20 06:54:50|4124.9|4118.9|4124.5|4118.5|4124.9|4118.9|4124.5|4118.5|5
1611125700000|2021-01-20 06:55:00|4124.9|4118.9|4125.9|4119.9|4125.9|4119.9|4124.9|4118.9|1
1611125710000|2021-01-20 06:55:10|4125|4119|4125.5|4119.5|4125.5|4119.5|4125|4119|2
1611125720000|2021-01-20 06:55:20|4125.4|4119.4|4125.5|4119.5|4125.5|4119.5|4125.4|4119.4|0
1611125730000|2021-01-20 06:55:30|4125|4119|4125|4119|4125|4119|4125|4119|0
1611125750000|2021-01-20 06:55:50|||||||||1
1611125760000|2021-01-20 06:56:00|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|4
1611125770000|2021-01-20 06:56:10|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|0
1611125780000|2021-01-20 06:56:20|||||||||1
1611125810000|2021-01-20 06:56:50|4124|4118|4124.9|4118.9|4124.9|4118.9|4124|4118|1
1611125820000|2021-01-20 06:57:00|4124.5|4118.5|4122.6|4116.6|4124.5|4118.5|4122.5|4116.5|10
1611125830000|2021-01-20 06:57:10|4123|4117|4122.6|4116.6|4123|4117|4122.5|4116.5|0
1611125840000|2021-01-20 06:57:20|4123|4117|4123.5|4117.5|4124|4118|4123|4117|7
1611125850000|2021-01-20 06:57:30|4123|4117|4123|4117|4123|4117|4123|4117|2
1611125860000|2021-01-20 06:57:40|4122.5|4116.5|4123.5|4117.5|4123.5|4117.5|4122.2|4116.2|2
1611125870000|2021-01-20 06:57:50|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|2
1611125880000|2021-01-20 06:58:00|4123|4117|4122.6|4116.6|4123|4117|4122.6|4116.6|2
1611125920000|2021-01-20 06:58:40|4123|4117|4122.6|4116.6|4123|4117|4122.6|4116.6|0
1611125930000|2021-01-20 06:58:50|||||||||2
1611125940000|2021-01-20 06:59:00|||||||||1
1611125950000|2021-01-20 06:59:10|4122.2|4116.2|4122.1|4116.1|4122.2|4116.2|4122.1|4116.1|1
1611125960000|2021-01-20 06:59:20|4122.6|4116.6|4123.7|4117.7|4123.7|4117.7|4122.6|4116.6|3
1611125970000|2021-01-20 06:59:30|4123.2|4117.2|4123.7|4117.7|4124.1|4118.1|4122.7|4116.7|4
1611125980000|2021-01-20 06:59:40|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.7|4117.7|0
1611125990000|2021-01-20 06:59:50|4123.7|4117.7|4123.7|4117.7|4124.2|4118.2|4123.7|4117.7|4
1611126000000|2021-01-20 07:00:00|4123.2|4117.2|4121.8|4115.8|4123.2|4117.2|4121.8|4115.8|9
1611126010000|2021-01-20 07:00:10|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|1
1611126020000|2021-01-20 07:00:20|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1611126040000|2021-01-20 07:00:40|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|10
1611126050000|2021-01-20 07:00:50|4123.3|4117.3|4122.8|4116.8|4123.3|4117.3|4122.8|4116.8|1
1611126070000|2021-01-20 07:01:10|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1611126080000|2021-01-20 07:01:20|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|1
1611126090000|2021-01-20 07:01:30|||||||||1
1611126110000|2021-01-20 07:01:50|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|1
1611126160000|2021-01-20 07:02:40|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|2
1611126190000|2021-01-20 07:03:10|4123.3|4117.3|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|0
1611126200000|2021-01-20 07:03:20|4123.9|4117.9|4125.2|4119.2|4125.2|4119.2|4123.9|4117.9|18
1611126210000|2021-01-20 07:03:30|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1611126220000|2021-01-20 07:03:40|4125.8|4119.8|4126.7|4120.7|4126.7|4120.7|4125.8|4119.8|1
1611126230000|2021-01-20 07:03:50|4126.8|4120.8|4129.6|4123.6|4129.6|4123.6|4126.8|4120.8|17
1611126240000|2021-01-20 07:04:00|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4129.5|4123.5|0
1611126250000|2021-01-20 07:04:10|4130|4124|4130|4124|4130|4124|4130|4124|0
1611126260000|2021-01-20 07:04:20|4129.5|4123.5|4129.5|4123.5|4130|4124|4129.1|4123.1|8
1611126270000|2021-01-20 07:04:30|4130|4124|4129|4123|4130|4124|4129|4123|1
1611126280000|2021-01-20 07:04:40|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|1
1611126290000|2021-01-20 07:04:50|4129.6|4123.6|4129|4123|4129.6|4123.6|4129|4123|1
1611126300000|2021-01-20 07:05:00|4129.1|4123.1|4127.5|4121.5|4129.1|4123.1|4127.1|4121.1|3
1611126310000|2021-01-20 07:05:10|||||||||1
1611126340000|2021-01-20 07:05:40|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1611126350000|2021-01-20 07:05:50|4127.6|4121.6|4126.6|4120.6|4127.6|4121.6|4126.1|4120.1|7
1611126360000|2021-01-20 07:06:00|4126.1|4120.1|4126|4120|4126.1|4120.1|4125.6|4119.6|2
1611126370000|2021-01-20 07:06:10|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1611126390000|2021-01-20 07:06:30|4126|4120|4126.5|4120.5|4127.5|4121.5|4126|4120|1
1611126400000|2021-01-20 07:06:40|4127|4121|4126.6|4120.6|4127|4121|4126.6|4120.6|1
1611126410000|2021-01-20 07:06:50|4127|4121|4127.6|4121.6|4127.6|4121.6|4127|4121|0
1611126420000|2021-01-20 07:07:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|1
1611126430000|2021-01-20 07:07:10|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|9
1611126440000|2021-01-20 07:07:20|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1611126460000|2021-01-20 07:07:40|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|1
1611126480000|2021-01-20 07:08:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|7
1611126530000|2021-01-20 07:08:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|2
1611126540000|2021-01-20 07:09:00|||||||||1
1611126550000|2021-01-20 07:09:10|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1611126570000|2021-01-20 07:09:30|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|2
1611126580000|2021-01-20 07:09:40|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|0
1611126600000|2021-01-20 07:10:00|4124.2|4118.2|4124.7|4118.7|4124.7|4118.7|4124.2|4118.2|1
1611126610000|2021-01-20 07:10:10|4124.2|4118.2|4124.7|4118.7|4124.7|4118.7|4124.2|4118.2|1
1611126620000|2021-01-20 07:10:20|4124.8|4118.8|4126.6|4120.6|4126.6|4120.6|4124.8|4118.8|1
1611126630000|2021-01-20 07:10:30|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1611126650000|2021-01-20 07:10:50|4127.1|4121.1|4128.1|4122.1|4128.1|4122.1|4127.1|4121.1|1
1611126660000|2021-01-20 07:11:00|4128.6|4122.6|4132|4126|4132|4126|4128.6|4122.6|5
1611126670000|2021-01-20 07:11:10|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|4
1611126680000|2021-01-20 07:11:20|4131.1|4125.1|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|3
1611126690000|2021-01-20 07:11:30|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|0
1611126700000|2021-01-20 07:11:40|4131.1|4125.1|4130.6|4124.6|4131.6|4125.6|4130.6|4124.6|14
1611126720000|2021-01-20 07:12:00|4131|4125|4132.1|4126.1|4132.6|4126.6|4130.1|4124.1|4
1611126730000|2021-01-20 07:12:10|4132.6|4126.6|4130.1|4124.1|4132.6|4126.6|4130.1|4124.1|5
1611126750000|2021-01-20 07:12:30|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.1|4124.1|2
1611126760000|2021-01-20 07:12:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611126770000|2021-01-20 07:12:50|4131.6|4125.6|4130.6|4124.6|4131.6|4125.6|4130.6|4124.6|3
1611126790000|2021-01-20 07:13:10|4130.1|4124.1|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|1
1611126800000|2021-01-20 07:13:20|4128.1|4122.1|4128.6|4122.6|4129.6|4123.6|4128.1|4122.1|20
1611126810000|2021-01-20 07:13:30|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.7|4121.7|1
1611126820000|2021-01-20 07:13:40|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|2
1611126840000|2021-01-20 07:14:00|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1611126850000|2021-01-20 07:14:10|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1611126880000|2021-01-20 07:14:40|4130.1|4124.1|4130.6|4124.6|4130.6|4124.6|4130.1|4124.1|1
1611126900000|2021-01-20 07:15:00|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611126910000|2021-01-20 07:15:10|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|1
1611126930000|2021-01-20 07:15:30|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|3
1611126960000|2021-01-20 07:16:00|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|0
1611126980000|2021-01-20 07:16:20|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1611126990000|2021-01-20 07:16:30|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|0
1611127000000|2021-01-20 07:16:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611127020000|2021-01-20 07:17:00|4131.6|4125.6|4130.6|4124.6|4131.6|4125.6|4130.6|4124.6|2
1611127030000|2021-01-20 07:17:10|4130|4124|4130.6|4124.6|4130.6|4124.6|4130|4124|1
1611127060000|2021-01-20 07:17:40|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1611127070000|2021-01-20 07:17:50|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|2
1611127080000|2021-01-20 07:18:00|4130|4124|4129.1|4123.1|4130|4124|4129.1|4123.1|1
1611127100000|2021-01-20 07:18:20|||||||||2
1611127130000|2021-01-20 07:18:50|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4
1611127150000|2021-01-20 07:19:10|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|4
1611127160000|2021-01-20 07:19:20|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1611127170000|2021-01-20 07:19:30|4127.1|4121.1|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|1
1611127190000|2021-01-20 07:19:50|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1611127200000|2021-01-20 07:20:00|4126.1|4120.1|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|1
1611127210000|2021-01-20 07:20:10|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1611127230000|2021-01-20 07:20:30|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1611127240000|2021-01-20 07:20:40|4127.8|4121.8|4127.4|4121.4|4127.8|4121.8|4127.4|4121.4|7
1611127250000|2021-01-20 07:20:50|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|3
1611127260000|2021-01-20 07:21:00|4126.5|4120.5|4127.4|4121.4|4127.4|4121.4|4126.5|4120.5|1
1611127270000|2021-01-20 07:21:10|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|0
1611127280000|2021-01-20 07:21:20|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|0
1611127290000|2021-01-20 07:21:30|4128.4|4122.4|4127.8|4121.8|4128.4|4122.4|4127.8|4121.8|2
1611127300000|2021-01-20 07:21:40|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1611127310000|2021-01-20 07:21:50|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|0
1611127320000|2021-01-20 07:22:00|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|3
1611127340000|2021-01-20 07:22:20|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1611127350000|2021-01-20 07:22:30|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1611127360000|2021-01-20 07:22:40|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1611127370000|2021-01-20 07:22:50|4128.8|4122.8|4127.8|4121.8|4128.8|4122.8|4127.8|4121.8|8
1611127380000|2021-01-20 07:23:00|4127.4|4121.4|4127.4|4121.4|4127.9|4121.9|4127.3|4121.3|3
1611127390000|2021-01-20 07:23:10|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1611127400000|2021-01-20 07:23:20|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|0
1611127410000|2021-01-20 07:23:30|4128.5|4122.5|4129.4|4123.4|4129.4|4123.4|4128.5|4122.5|2
1611127420000|2021-01-20 07:23:40|4129.3|4123.3|4130.9|4124.9|4130.9|4124.9|4129.3|4123.3|3
1611127430000|2021-01-20 07:23:50|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.4|4124.4|1
1611127440000|2021-01-20 07:24:00|4130.8|4124.8|4130.7|4124.7|4131.2|4125.2|4130.7|4124.7|7
1611127450000|2021-01-20 07:24:10|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|0
1611127460000|2021-01-20 07:24:20|4130.4|4124.4|4130.8|4124.8|4130.8|4124.8|4130.4|4124.4|1
1611127470000|2021-01-20 07:24:30|4130.4|4124.4|4129.8|4123.8|4130.4|4124.4|4129.8|4123.8|2
1611127480000|2021-01-20 07:24:40|4129.3|4123.3|4129.4|4123.4|4129.4|4123.4|4129.3|4123.3|0
1611127490000|2021-01-20 07:24:50|4129.3|4123.3|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|3
1611127500000|2021-01-20 07:25:00|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1611127510000|2021-01-20 07:25:10|4129.3|4123.3|4130.8|4124.8|4131.2|4125.2|4129.3|4123.3|6
1611127520000|2021-01-20 07:25:20|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|0
1611127530000|2021-01-20 07:25:30|4131.3|4125.3|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|0
1611127540000|2021-01-20 07:25:40|4130.4|4124.4|4129.4|4123.4|4130.4|4124.4|4129.2|4123.2|1
1611127560000|2021-01-20 07:26:00|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|2
1611127580000|2021-01-20 07:26:20|4126.9|4120.9|4127.9|4121.9|4127.9|4121.9|4126.9|4120.9|17
1611127630000|2021-01-20 07:27:10|4127.5|4121.5|4126.9|4120.9|4127.5|4121.5|4126.9|4120.9|2
1611127640000|2021-01-20 07:27:20|||||||||1
1611127650000|2021-01-20 07:27:30|4126.5|4120.5|4127|4121|4127|4121|4125.1|4119.1|14
1611127660000|2021-01-20 07:27:40|4126.1|4120.1|4126|4120|4126.1|4120.1|4126|4120|0
1611127680000|2021-01-20 07:28:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|10
1611127690000|2021-01-20 07:28:10|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1611127700000|2021-01-20 07:28:20|4124|4118|4126.1|4120.1|4126.1|4120.1|4124|4118|11
1611127710000|2021-01-20 07:28:30|4126|4120|4126.1|4120.1|4126.1|4120.1|4126|4120|0
1611127720000|2021-01-20 07:28:40|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126|4120|0
1611127740000|2021-01-20 07:29:00|4124.1|4118.1|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|6
1611127750000|2021-01-20 07:29:10|4123.7|4117.7|4123.6|4117.6|4123.7|4117.7|4123.6|4117.6|0
1611127760000|2021-01-20 07:29:20|4124.1|4118.1|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|3
1611127770000|2021-01-20 07:29:30|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1611127780000|2021-01-20 07:29:40|4124.2|4118.2|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|1
1611127790000|2021-01-20 07:29:50|4124.6|4118.6|4126.1|4120.1|4126.1|4120.1|4124.6|4118.6|1
1611127800000|2021-01-20 07:30:00|||||||||1
1611127810000|2021-01-20 07:30:10|4126.7|4120.7|4127.1|4121.1|4127.2|4121.2|4126.7|4120.7|0
1611127860000|2021-01-20 07:31:00|4127.6|4121.6|4127.7|4121.7|4127.7|4121.7|4127.6|4121.6|0
1611127870000|2021-01-20 07:31:10|4129.1|4123.1|4127.1|4121.1|4129.5|4123.5|4127.1|4121.1|13
1611127890000|2021-01-20 07:31:30|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1611127910000|2021-01-20 07:31:50|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|1
1611127950000|2021-01-20 07:32:30|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|1
1611127980000|2021-01-20 07:33:00|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.6|4119.6|4
1611128000000|2021-01-20 07:33:20|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|2
1611128030000|2021-01-20 07:33:50|4125.5|4119.5|4126.1|4120.1|4126.1|4120.1|4125.1|4119.1|2
1611128040000|2021-01-20 07:34:00|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1611128050000|2021-01-20 07:34:10|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1611128060000|2021-01-20 07:34:20|4125.6|4119.6|4126|4120|4126|4120|4125.5|4119.5|0
1611128070000|2021-01-20 07:34:30|||||||||1
1611128080000|2021-01-20 07:34:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1611128090000|2021-01-20 07:34:50|4126|4120|4126.1|4120.1|4126.1|4120.1|4126|4120|0
1611128100000|2021-01-20 07:35:00|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1611128120000|2021-01-20 07:35:20|4126|4120|4126|4120|4126|4120|4126|4120|2
1611128130000|2021-01-20 07:35:30|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1611128140000|2021-01-20 07:35:40|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|1
1611128150000|2021-01-20 07:35:50|||||||||1
1611128170000|2021-01-20 07:36:10|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|2
1611128180000|2021-01-20 07:36:20|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|1
1611128190000|2021-01-20 07:36:30|||||||||1
1611128200000|2021-01-20 07:36:40|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1611128210000|2021-01-20 07:36:50|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1611128220000|2021-01-20 07:37:00|4123.9|4117.9|4123.5|4117.5|4124.4|4118.4|4123.5|4117.5|2
1611128230000|2021-01-20 07:37:10|||||||||2
1611128260000|2021-01-20 07:37:40|4123.9|4117.9|4123.5|4117.5|4123.9|4117.9|4123.5|4117.5|6
1611128270000|2021-01-20 07:37:50|4123.4|4117.4|4121.4|4115.4|4123.4|4117.4|4121|4115|2
1611128280000|2021-01-20 07:38:00|4121.5|4115.5|4121.4|4115.4|4121.9|4115.9|4121.4|4115.4|11
1611128290000|2021-01-20 07:38:10|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|0
1611128300000|2021-01-20 07:38:20|4121.5|4115.5|4121.9|4115.9|4121.9|4115.9|4121.5|4115.5|2
1611128310000|2021-01-20 07:38:30|4121.4|4115.4|4121.9|4115.9|4121.9|4115.9|4121.4|4115.4|0
1611128320000|2021-01-20 07:38:40|4121.4|4115.4|4121.9|4115.9|4121.9|4115.9|4121.4|4115.4|0
1611128340000|2021-01-20 07:39:00|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4121.9|4115.9|1
1611128350000|2021-01-20 07:39:10|4122.5|4116.5|4122.9|4116.9|4122.9|4116.9|4122.4|4116.4|8
1611128360000|2021-01-20 07:39:20|4122.4|4116.4|4122.7|4116.7|4122.8|4116.8|4122.3|4116.3|2
1611128370000|2021-01-20 07:39:30|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|0
1611128410000|2021-01-20 07:40:10|4122.7|4116.7|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|1
1611128420000|2021-01-20 07:40:20|4122.7|4116.7|4122.3|4116.3|4122.7|4116.7|4122.3|4116.3|6
1611128430000|2021-01-20 07:40:30|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|15
1611128440000|2021-01-20 07:40:40|4122.3|4116.3|4121.9|4115.9|4122.3|4116.3|4121.8|4115.8|1
1611128450000|2021-01-20 07:40:50|4121.5|4115.5|4121.9|4115.9|4122.3|4116.3|4121.5|4115.5|1
1611128470000|2021-01-20 07:41:10|4121.8|4115.8|4121.4|4115.4|4121.8|4115.8|4121.4|4115.4|0
1611128480000|2021-01-20 07:41:20|4121.9|4115.9|4122.9|4116.9|4123.3|4117.3|4121.9|4115.9|1
1611128500000|2021-01-20 07:41:40|4123.3|4117.3|4122.8|4116.8|4123.3|4117.3|4122.8|4116.8|0
1611128510000|2021-01-20 07:41:50|4122.9|4116.9|4127.6|4121.6|4128.1|4122.1|4122.9|4116.9|31
1611128530000|2021-01-20 07:42:10|4127|4121|4125.6|4119.6|4127|4121|4125.6|4119.6|9
1611128540000|2021-01-20 07:42:20|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|2
1611128550000|2021-01-20 07:42:30|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|1
1611128560000|2021-01-20 07:42:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|2
1611128570000|2021-01-20 07:42:50|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|2
1611128580000|2021-01-20 07:43:00|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|2
1611128600000|2021-01-20 07:43:20|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|2
1611128640000|2021-01-20 07:44:00|4128|4122|4128|4122|4128|4122|4128|4122|0
1611128650000|2021-01-20 07:44:10|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|7
1611128660000|2021-01-20 07:44:20|4128|4122|4127.6|4121.6|4128|4122|4127.6|4121.6|1
1611128670000|2021-01-20 07:44:30|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1611128690000|2021-01-20 07:44:50|||||||||2
1611128700000|2021-01-20 07:45:00|4127.1|4121.1|4127|4121|4127.1|4121.1|4127|4121|0
1611128710000|2021-01-20 07:45:10|||||||||1
1611128720000|2021-01-20 07:45:20|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4
1611128750000|2021-01-20 07:45:50|||||||||1
1611128760000|2021-01-20 07:46:00|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|2
1611128770000|2021-01-20 07:46:10|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4
1611128810000|2021-01-20 07:46:50|||||||||3
1611128820000|2021-01-20 07:47:00|||||||||1
1611128830000|2021-01-20 07:47:10|||||||||5
1611128860000|2021-01-20 07:47:40|4128.6|4122.6|4128.5|4122.5|4128.6|4122.6|4128.5|4122.5|4
1611128870000|2021-01-20 07:47:50|4128.1|4122.1|4128.6|4122.6|4129.1|4123.1|4128.1|4122.1|0
1611128890000|2021-01-20 07:48:10|4128.5|4122.5|4128.1|4122.1|4128.6|4122.6|4128|4122|0
1611128910000|2021-01-20 07:48:30|4129|4123|4129.1|4123.1|4129.1|4123.1|4129|4123|2
1611128920000|2021-01-20 07:48:40|4129|4123|4129|4123|4129|4123|4128.6|4122.6|1
1611128930000|2021-01-20 07:48:50|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129|4123|0
1611128940000|2021-01-20 07:49:00|||||||||1
1611128960000|2021-01-20 07:49:20|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1611128970000|2021-01-20 07:49:30|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128|4122|0
1611128980000|2021-01-20 07:49:40|||||||||1
1611128990000|2021-01-20 07:49:50|4128.6|4122.6|4128.5|4122.5|4128.6|4122.6|4128.1|4122.1|0
1611129000000|2021-01-20 07:50:00|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|0
1611129030000|2021-01-20 07:50:30|4128.5|4122.5|4127.6|4121.6|4128.5|4122.5|4127.6|4121.6|3
1611129050000|2021-01-20 07:50:50|4128.5|4122.5|4127.6|4121.6|4128.5|4122.5|4127.6|4121.6|2
1611129060000|2021-01-20 07:51:00|4128|4122|4127.6|4121.6|4128.5|4122.5|4127.6|4121.6|1
1611129080000|2021-01-20 07:51:20|4127.1|4121.1|4127|4121|4127.1|4121.1|4127|4121|0
1611129090000|2021-01-20 07:51:30|4126.1|4120.1|4126|4120|4126.1|4120.1|4126|4120|1
1611129100000|2021-01-20 07:51:40|4126.5|4120.5|4127.1|4121.1|4127.1|4121.1|4126.5|4120.5|2
1611129120000|2021-01-20 07:52:00|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|0
1611129130000|2021-01-20 07:52:10|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|2
1611129170000|2021-01-20 07:52:50|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1611129180000|2021-01-20 07:53:00|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|5
1611129190000|2021-01-20 07:53:10|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4127.6|4121.6|1
1611129200000|2021-01-20 07:53:20|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|1
1611129210000|2021-01-20 07:53:30|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|1
1611129220000|2021-01-20 07:53:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1611129240000|2021-01-20 07:54:00|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1611129280000|2021-01-20 07:54:40|4129|4123|4129|4123|4129.1|4123.1|4129|4123|0
1611129290000|2021-01-20 07:54:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1611129300000|2021-01-20 07:55:00|4128.5|4122.5|4128.6|4122.6|4128.6|4122.6|4128.5|4122.5|1
1611129310000|2021-01-20 07:55:10|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1611129320000|2021-01-20 07:55:20|4129|4123|4129|4123|4129|4123|4129|4123|0
1611129340000|2021-01-20 07:55:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1611129350000|2021-01-20 07:55:50|4129|4123|4127.5|4121.5|4129|4123|4127.5|4121.5|4
1611129360000|2021-01-20 07:56:00|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|1
1611129370000|2021-01-20 07:56:10|4128|4122|4127|4121|4128.1|4122.1|4127|4121|7
1611129380000|2021-01-20 07:56:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|2
1611129390000|2021-01-20 07:56:30|4127.6|4121.6|4127|4121|4127.6|4121.6|4127|4121|6
1611129400000|2021-01-20 07:56:40|4126|4120|4127|4121|4127.1|4121.1|4126|4120|3
1611129410000|2021-01-20 07:56:50|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|2
1611129420000|2021-01-20 07:57:00|4126|4120|4126|4120|4126|4120|4126|4120|0
1611129430000|2021-01-20 07:57:10|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1611129440000|2021-01-20 07:57:20|4125|4119|4126|4120|4126|4120|4125|4119|3
1611129450000|2021-01-20 07:57:30|4125.6|4119.6|4125.5|4119.5|4125.6|4119.6|4125.5|4119.5|0
1611129460000|2021-01-20 07:57:40|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|0
1611129470000|2021-01-20 07:57:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|9
1611129480000|2021-01-20 07:58:00|||||||||6
1611129490000|2021-01-20 07:58:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|0
1611129500000|2021-01-20 07:58:20|4124.2|4118.2|4124.6|4118.6|4124.6|4118.6|4124.2|4118.2|1
1611129510000|2021-01-20 07:58:30|4124.7|4118.7|4124.1|4118.1|4124.7|4118.7|4124.1|4118.1|1
1611129520000|2021-01-20 07:58:40|4124.2|4118.2|4123.2|4117.2|4124.7|4118.7|4123.2|4117.2|14
1611129530000|2021-01-20 07:58:50|4123.3|4117.3|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|6
1611129540000|2021-01-20 07:59:00|4122.7|4116.7|4122.7|4116.7|4122.8|4116.8|4122.3|4116.3|1
1611129550000|2021-01-20 07:59:10|4123.2|4117.2|4122.8|4116.8|4123.2|4117.2|4122.7|4116.7|2
1611129560000|2021-01-20 07:59:20|4122.7|4116.7|4121.7|4115.7|4122.7|4116.7|4121.7|4115.7|4
1611129570000|2021-01-20 07:59:30|4121.2|4115.2|4121.7|4115.7|4121.7|4115.7|4121.2|4115.2|0
1611129580000|2021-01-20 07:59:40|4122.2|4116.2|4123.2|4117.2|4123.2|4117.2|4122.2|4116.2|0
1611129590000|2021-01-20 07:59:50|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4
1611129600000|2021-01-20 08:00:00|4122.8|4116.8|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|0
1611129610000|2021-01-20 08:00:10|4122.8|4116.8|4123.7|4117.7|4123.7|4117.7|4122.8|4116.8|0
1611129640000|2021-01-20 08:00:40|||||||||1
1611129660000|2021-01-20 08:01:00|4124.7|4118.7|4125.2|4119.2|4125.7|4119.7|4124.7|4118.7|3
1611129670000|2021-01-20 08:01:10|4125.7|4119.7|4126.6|4120.6|4126.6|4120.6|4125.7|4119.7|4
1611129680000|2021-01-20 08:01:20|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.1|4119.1|3
1611129690000|2021-01-20 08:01:30|4125.1|4119.1|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|1
1611129700000|2021-01-20 08:01:40|4124.1|4118.1|4123.7|4117.7|4124.1|4118.1|4123.7|4117.7|2
1611129720000|2021-01-20 08:02:00|4123.2|4117.2|4122.1|4116.1|4123.2|4117.2|4122.1|4116.1|9
1611129730000|2021-01-20 08:02:10|4121.7|4115.7|4121.7|4115.7|4122.1|4116.1|4121.2|4115.2|5
1611129740000|2021-01-20 08:02:20|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|0
1611129750000|2021-01-20 08:02:30|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|1
1611129760000|2021-01-20 08:02:40|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|1
1611129770000|2021-01-20 08:02:50|4121.7|4115.7|4122.1|4116.1|4122.1|4116.1|4121.7|4115.7|0
1611129780000|2021-01-20 08:03:00|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.6|4116.6|1
1611129790000|2021-01-20 08:03:10|4123.1|4117.1|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|1
1611129810000|2021-01-20 08:03:30|4121.7|4115.7|4122.1|4116.1|4122.7|4116.7|4121.7|4115.7|0
1611129840000|2021-01-20 08:04:00|4121.6|4115.6|4121.7|4115.7|4121.7|4115.7|4121.6|4115.6|1
1611129850000|2021-01-20 08:04:10|4122.1|4116.1|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|0
1611129860000|2021-01-20 08:04:20|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1611129870000|2021-01-20 08:04:30|4124.1|4118.1|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|0
1611129880000|2021-01-20 08:04:40|4123.7|4117.7|4124.6|4118.6|4124.6|4118.6|4123.7|4117.7|1
1611129890000|2021-01-20 08:04:50|4124.7|4118.7|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|0
1611129900000|2021-01-20 08:05:00|4124.2|4118.2|4123.6|4117.6|4124.6|4118.6|4123.6|4117.6|1
1611129910000|2021-01-20 08:05:10|4123.1|4117.1|4123.6|4117.6|4124.1|4118.1|4123.1|4117.1|1
1611129920000|2021-01-20 08:05:20|4124|4118|4124.1|4118.1|4124.1|4118.1|4124|4118|0
1611129930000|2021-01-20 08:05:30|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|0
1611129950000|2021-01-20 08:05:50|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1611129960000|2021-01-20 08:06:00|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1611129970000|2021-01-20 08:06:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1611129980000|2021-01-20 08:06:20|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|2
1611129990000|2021-01-20 08:06:30|4124.4|4118.4|4124|4118|4124.4|4118.4|4124|4118|4
1611130000000|2021-01-20 08:06:40|4124.4|4118.4|4124.9|4118.9|4124.9|4118.9|4123.9|4117.9|1
1611130010000|2021-01-20 08:06:50|4124|4118|4124.4|4118.4|4124.4|4118.4|4124|4118|4
1611130020000|2021-01-20 08:07:00|4124.5|4118.5|4124.9|4118.9|4124.9|4118.9|4124.5|4118.5|1
1611130030000|2021-01-20 08:07:10|||||||||1
1611130050000|2021-01-20 08:07:30|||||||||1
1611130080000|2021-01-20 08:08:00|4124|4118|4124.5|4118.5|4124.9|4118.9|4124|4118|5
1611130090000|2021-01-20 08:08:10|4124|4118|4124|4118|4124|4118|4123.9|4117.9|0
1611130100000|2021-01-20 08:08:20|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|0
1611130110000|2021-01-20 08:08:30|4123|4117|4123|4117|4123|4117|4122.9|4116.9|3
1611130120000|2021-01-20 08:08:40|4122.9|4116.9|4122.5|4116.5|4122.9|4116.9|4122.5|4116.5|1
1611130130000|2021-01-20 08:08:50|4122.1|4116.1|4122.5|4116.5|4123|4117|4122.1|4116.1|1
1611130140000|2021-01-20 08:09:00|4122.9|4116.9|4123|4117|4123.4|4117.4|4122.9|4116.9|0
1611130150000|2021-01-20 08:09:10|4123.1|4117.1|4123|4117|4123.5|4117.5|4123|4117|0
1611130180000|2021-01-20 08:09:40|4123.4|4117.4|4123.5|4117.5|4123.6|4117.6|4123|4117|4
1611130190000|2021-01-20 08:09:50|4123.1|4117.1|4123.5|4117.5|4123.5|4117.5|4123.1|4117.1|1
1611130200000|2021-01-20 08:10:00|4123.1|4117.1|4123.4|4117.4|4123.5|4117.5|4123|4117|0
1611130210000|2021-01-20 08:10:10|4123.5|4117.5|4123|4117|4123.5|4117.5|4123|4117|0
1611130230000|2021-01-20 08:10:30|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|0
1611130240000|2021-01-20 08:10:40|4123|4117|4123.5|4117.5|4124|4118|4122.1|4116.1|4
1611130250000|2021-01-20 08:10:50|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|1
1611130260000|2021-01-20 08:11:00|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|1
1611130270000|2021-01-20 08:11:10|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|0
1611130300000|2021-01-20 08:11:40|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|5
1611130310000|2021-01-20 08:11:50|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1611130320000|2021-01-20 08:12:00|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1611130330000|2021-01-20 08:12:10|4124.9|4118.9|4124.5|4118.5|4124.9|4118.9|4124.5|4118.5|0
1611130350000|2021-01-20 08:12:30|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1611130370000|2021-01-20 08:12:50|4123.9|4117.9|4123.6|4117.6|4123.9|4117.9|4123.5|4117.5|11
1611130380000|2021-01-20 08:13:00|4124|4118|4124|4118|4124|4118|4123.5|4117.5|0
1611130390000|2021-01-20 08:13:10|4124.1|4118.1|4124.9|4118.9|4124.9|4118.9|4124.1|4118.1|1
1611130400000|2021-01-20 08:13:20|4124.5|4118.5|4126.4|4120.4|4126.4|4120.4|4124.5|4118.5|5
1611130410000|2021-01-20 08:13:30|4126.5|4120.5|4126.4|4120.4|4126.5|4120.5|4126.4|4120.4|1
1611130420000|2021-01-20 08:13:40|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125.4|4119.4|1
1611130430000|2021-01-20 08:13:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125|4119|0
1611130450000|2021-01-20 08:14:10|4125|4119|4124.9|4118.9|4125.5|4119.5|4124.9|4118.9|0
1611130460000|2021-01-20 08:14:20|4125|4119|4125|4119|4125|4119|4125|4119|0
1611130470000|2021-01-20 08:14:30|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1611130480000|2021-01-20 08:14:40|4124.4|4118.4|4124|4118|4124.4|4118.4|4124|4118|2
1611130500000|2021-01-20 08:15:00|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|1
1611130510000|2021-01-20 08:15:10|4122.9|4116.9|4122.6|4116.6|4123|4117|4122.6|4116.6|1
1611130520000|2021-01-20 08:15:20|||||||||1
1611130530000|2021-01-20 08:15:30|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1611130550000|2021-01-20 08:15:50|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|0
1611130560000|2021-01-20 08:16:00|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123|4117|1
1611130570000|2021-01-20 08:16:10|4124.5|4118.5|4124.9|4118.9|4125|4119|4124.5|4118.5|2
1611130580000|2021-01-20 08:16:20|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|2
1611130590000|2021-01-20 08:16:30|4125|4119|4125.1|4119.1|4125.5|4119.5|4125|4119|0
1611130600000|2021-01-20 08:16:40|4124.6|4118.6|4124|4118|4124.6|4118.6|4124|4118|1
1611130610000|2021-01-20 08:16:50|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.4|4118.4|1
1611130620000|2021-01-20 08:17:00|4124.4|4118.4|4124|4118|4124.4|4118.4|4123.9|4117.9|0
1611130640000|2021-01-20 08:17:20|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|0
1611130650000|2021-01-20 08:17:30|4124|4118|4124|4118|4124|4118|4124|4118|0
1611130660000|2021-01-20 08:17:40|4124.9|4118.9|4125|4119|4125|4119|4124.9|4118.9|1
1611130670000|2021-01-20 08:17:50|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4124.4|4118.4|1
1611130690000|2021-01-20 08:18:10|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|0
1611130700000|2021-01-20 08:18:20|4124.4|4118.4|4125.5|4119.5|4125.5|4119.5|4124|4118|3
1611130710000|2021-01-20 08:18:30|4126|4120|4125.5|4119.5|4126|4120|4125.4|4119.4|0
1611130720000|2021-01-20 08:18:40|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4124.9|4118.9|2
1611130730000|2021-01-20 08:18:50|4125|4119|4125.4|4119.4|4125.4|4119.4|4125|4119|1
1611130740000|2021-01-20 08:19:00|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1611130750000|2021-01-20 08:19:10|4125.5|4119.5|4127|4121|4127|4121|4125.4|4119.4|13
1611130760000|2021-01-20 08:19:20|||||||||2
1611130780000|2021-01-20 08:19:40|4127.9|4121.9|4127.5|4121.5|4127.9|4121.9|4127.4|4121.4|1
1611130790000|2021-01-20 08:19:50|4127.9|4121.9|4127|4121|4127.9|4121.9|4127|4121|1
1611130800000|2021-01-20 08:20:00|4126.5|4120.5|4127|4121|4127.5|4121.5|4126.5|4120.5|1
1611130810000|2021-01-20 08:20:10|||||||||1
1611130820000|2021-01-20 08:20:20|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|2
1611130840000|2021-01-20 08:20:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126|4120|1
1611130850000|2021-01-20 08:20:50|4126|4120|4126|4120|4126|4120|4126|4120|0
1611130860000|2021-01-20 08:21:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1611130870000|2021-01-20 08:21:10|||||||||1
1611130880000|2021-01-20 08:21:20|4126|4120|4126.1|4120.1|4126.1|4120.1|4126|4120|2
1611130900000|2021-01-20 08:21:40|||||||||1
1611130920000|2021-01-20 08:22:00|4126.5|4120.5|4126.1|4120.1|4126.5|4120.5|4126.1|4120.1|1
1611130930000|2021-01-20 08:22:10|4126.2|4120.2|4126.6|4120.6|4126.6|4120.6|4126.2|4120.2|1
1611130940000|2021-01-20 08:22:20|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.1|4120.1|1
1611130950000|2021-01-20 08:22:30|4126|4120|4127|4121|4127|4121|4126|4120|0
1611130970000|2021-01-20 08:22:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|3
1611130990000|2021-01-20 08:23:10|4125.1|4119.1|4125.2|4119.2|4125.7|4119.7|4125.1|4119.1|7
1611131000000|2021-01-20 08:23:20|4125.7|4119.7|4126.6|4120.6|4126.6|4120.6|4125.7|4119.7|6
1611131010000|2021-01-20 08:23:30|4127|4121|4127|4121|4127|4121|4127|4121|0
1611131020000|2021-01-20 08:23:40|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1611131030000|2021-01-20 08:23:50|4127|4121|4127|4121|4127|4121|4126.6|4120.6|0
1611131040000|2021-01-20 08:24:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126|4120|3
1611131060000|2021-01-20 08:24:20|4126.6|4120.6|4127|4121|4127|4121|4126.6|4120.6|0
1611131070000|2021-01-20 08:24:30|4126.5|4120.5|4128.1|4122.1|4128.1|4122.1|4126.5|4120.5|2
1611131080000|2021-01-20 08:24:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|3
1611131090000|2021-01-20 08:24:50|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|1
1611131120000|2021-01-20 08:25:20|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|9
1611131130000|2021-01-20 08:25:30|4129.6|4123.6|4129.6|4123.6|4130|4124|4129.6|4123.6|2
1611131140000|2021-01-20 08:25:40|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1611131150000|2021-01-20 08:25:50|4130|4124|4130|4124|4130|4124|4130|4124|0
1611131160000|2021-01-20 08:26:00|4131.5|4125.5|4131.5|4125.5|4131.9|4125.9|4131|4125|6
1611131170000|2021-01-20 08:26:10|4132.4|4126.4|4132.8|4126.8|4132.8|4126.8|4132.4|4126.4|16
1611131180000|2021-01-20 08:26:20|||||||||3
1611131190000|2021-01-20 08:26:30|||||||||17
1611131200000|2021-01-20 08:26:40|||||||||1
1611131210000|2021-01-20 08:26:50|4132.9|4126.9|4135.3|4129.3|4135.8|4129.8|4132.9|4126.9|8
1611131220000|2021-01-20 08:27:00|4135.4|4129.4|4135.3|4129.3|4135.8|4129.8|4135.3|4129.3|3
1611131240000|2021-01-20 08:27:20|4134.9|4128.9|4135.3|4129.3|4135.8|4129.8|4134.9|4128.9|5
1611131260000|2021-01-20 08:27:40|4135.4|4129.4|4136.3|4130.3|4136.3|4130.3|4135.4|4129.4|10
1611131270000|2021-01-20 08:27:50|4135.8|4129.8|4136.7|4130.7|4136.7|4130.7|4135.8|4129.8|4
1611131280000|2021-01-20 08:28:00|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4137.8|4131.8|12
1611131290000|2021-01-20 08:28:10|4139.7|4133.7|4141.8|4135.8|4141.8|4135.8|4139.3|4133.3|9
1611131300000|2021-01-20 08:28:20|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4139.8|4133.8|13
1611131310000|2021-01-20 08:28:30|4140.3|4134.3|4140.3|4134.3|4140.8|4134.8|4140.2|4134.2|1
1611131320000|2021-01-20 08:28:40|4139.9|4133.9|4139.8|4133.8|4139.9|4133.9|4139.8|4133.8|0
1611131330000|2021-01-20 08:28:50|4139.9|4133.9|4140.8|4134.8|4140.8|4134.8|4139.9|4133.9|4
1611131340000|2021-01-20 08:29:00|4140.7|4134.7|4139.8|4133.8|4140.8|4134.8|4139.8|4133.8|6
1611131350000|2021-01-20 08:29:10|4140.2|4134.2|4138.8|4132.8|4140.2|4134.2|4138.8|4132.8|2
1611131360000|2021-01-20 08:29:20|4138.9|4132.9|4138.3|4132.3|4138.9|4132.9|4138.3|4132.3|2
1611131370000|2021-01-20 08:29:30|4138.8|4132.8|4139.3|4133.3|4139.3|4133.3|4137.9|4131.9|4
1611131380000|2021-01-20 08:29:40|4138.9|4132.9|4139.3|4133.3|4139.3|4133.3|4138.9|4132.9|2
1611131390000|2021-01-20 08:29:50|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1611131400000|2021-01-20 08:30:00|4139.3|4133.3|4139.8|4133.8|4139.8|4133.8|4139.3|4133.3|1
1611131410000|2021-01-20 08:30:10|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4
1611131420000|2021-01-20 08:30:20|4140.2|4134.2|4140.3|4134.3|4140.3|4134.3|4140.2|4134.2|1
1611131430000|2021-01-20 08:30:30|4139.9|4133.9|4140.3|4134.3|4140.3|4134.3|4139.9|4133.9|0
1611131450000|2021-01-20 08:30:50|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4139.8|4133.8|4
1611131460000|2021-01-20 08:31:00|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|0
1611131470000|2021-01-20 08:31:10|||||||||1
1611131480000|2021-01-20 08:31:20|||||||||1
1611131520000|2021-01-20 08:32:00|||||||||1
1611131530000|2021-01-20 08:32:10|4139.8|4133.8|4137.8|4131.8|4139.8|4133.8|4137.8|4131.8|8
1611131540000|2021-01-20 08:32:20|4137.3|4131.3|4136.3|4130.3|4137.3|4131.3|4136.3|4130.3|7
1611131550000|2021-01-20 08:32:30|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.8|4129.8|1
1611131560000|2021-01-20 08:32:40|4135.8|4129.8|4135.3|4129.3|4135.8|4129.8|4134.9|4128.9|5
1611131570000|2021-01-20 08:32:50|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|1
1611131580000|2021-01-20 08:33:00|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1611131590000|2021-01-20 08:33:10|4134.8|4128.8|4135.8|4129.8|4135.8|4129.8|4134.8|4128.8|5
1611131600000|2021-01-20 08:33:20|4136.3|4130.3|4137.3|4131.3|4137.3|4131.3|4136.3|4130.3|6
1611131610000|2021-01-20 08:33:30|4136.8|4130.8|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|0
1611131620000|2021-01-20 08:33:40|4137.7|4131.7|4137.3|4131.3|4137.7|4131.7|4137.3|4131.3|7
1611131630000|2021-01-20 08:33:50|4137.8|4131.8|4136.9|4130.9|4137.8|4131.8|4136.9|4130.9|3
1611131640000|2021-01-20 08:34:00|4137.3|4131.3|4137.3|4131.3|4137.4|4131.4|4137.3|4131.3|2
1611131660000|2021-01-20 08:34:20|4136.9|4130.9|4137.3|4131.3|4137.3|4131.3|4136.9|4130.9|1
1611131670000|2021-01-20 08:34:30|4137.4|4131.4|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|0
1611131680000|2021-01-20 08:34:40|4138.4|4132.4|4137.5|4131.5|4138.4|4132.4|4137.5|4131.5|0
1611131690000|2021-01-20 08:34:50|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1611131700000|2021-01-20 08:35:00|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1611131720000|2021-01-20 08:35:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|3
1611131740000|2021-01-20 08:35:40|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|1
1611131750000|2021-01-20 08:35:50|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4134.9|4128.9|4
1611131760000|2021-01-20 08:36:00|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.3|4129.3|0
1611131770000|2021-01-20 08:36:10|4135.4|4129.4|4135.3|4129.3|4135.9|4129.9|4135.3|4129.3|1
1611131780000|2021-01-20 08:36:20|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1611131800000|2021-01-20 08:36:40|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|0
1611131810000|2021-01-20 08:36:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1611131820000|2021-01-20 08:37:00|4135.4|4129.4|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|0
1611131840000|2021-01-20 08:37:20|4135.3|4129.3|4136.8|4130.8|4136.8|4130.8|4135.3|4129.3|2
1611131850000|2021-01-20 08:37:30|4136.4|4130.4|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|3
1611131860000|2021-01-20 08:37:40|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4136.4|4130.4|0
1611131870000|2021-01-20 08:37:50|4136.9|4130.9|4137.9|4131.9|4138.3|4132.3|4136.9|4130.9|3
1611131880000|2021-01-20 08:38:00|4138.8|4132.8|4140.8|4134.8|4140.8|4134.8|4138.8|4132.8|4
1611131890000|2021-01-20 08:38:10|||||||||1
1611131900000|2021-01-20 08:38:20|4139.4|4133.4|4139.3|4133.3|4139.4|4133.4|4138.9|4132.9|2
1611131910000|2021-01-20 08:38:30|4138.8|4132.8|4138.8|4132.8|4139.4|4133.4|4138.8|4132.8|5
1611131920000|2021-01-20 08:38:40|4138.4|4132.4|4138.3|4132.3|4138.4|4132.4|4138.3|4132.3|0
1611131930000|2021-01-20 08:38:50|4137.9|4131.9|4136.9|4130.9|4137.9|4131.9|4136.9|4130.9|7
1611131940000|2021-01-20 08:39:00|||||||||2
1611131960000|2021-01-20 08:39:20|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|1
1611131970000|2021-01-20 08:39:30|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|6
1611131980000|2021-01-20 08:39:40|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1611131990000|2021-01-20 08:39:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1611132000000|2021-01-20 08:40:00|4137.9|4131.9|4138.3|4132.3|4138.3|4132.3|4137.9|4131.9|3
1611132020000|2021-01-20 08:40:20|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1611132030000|2021-01-20 08:40:30|4138.3|4132.3|4138.4|4132.4|4138.8|4132.8|4138.3|4132.3|1
1611132040000|2021-01-20 08:40:40|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|0
1611132050000|2021-01-20 08:40:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|1
1611132060000|2021-01-20 08:41:00|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|1
1611132070000|2021-01-20 08:41:10|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1611132080000|2021-01-20 08:41:20|4138.4|4132.4|4138.9|4132.9|4139.3|4133.3|4138.4|4132.4|3
1611132090000|2021-01-20 08:41:30|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1611132110000|2021-01-20 08:41:50|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1611132120000|2021-01-20 08:42:00|4138.4|4132.4|4138.4|4132.4|4139.3|4133.3|4138.4|4132.4|1
1611132130000|2021-01-20 08:42:10|4138.8|4132.8|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|1
1611132140000|2021-01-20 08:42:20|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1611132150000|2021-01-20 08:42:30|4139.3|4133.3|4138.4|4132.4|4139.3|4133.3|4138.4|4132.4|0
1611132160000|2021-01-20 08:42:40|4139.3|4133.3|4140.3|4134.3|4140.3|4134.3|4139.3|4133.3|1
1611132170000|2021-01-20 08:42:50|4140.7|4134.7|4140.3|4134.3|4140.7|4134.7|4140.3|4134.3|1
1611132200000|2021-01-20 08:43:20|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|3
1611132210000|2021-01-20 08:43:30|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1611132220000|2021-01-20 08:43:40|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|1
1611132230000|2021-01-20 08:43:50|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1611132250000|2021-01-20 08:44:10|4140.3|4134.3|4140.7|4134.7|4140.7|4134.7|4140.3|4134.3|1
1611132260000|2021-01-20 08:44:20|4140.2|4134.2|4140.3|4134.3|4140.3|4134.3|4140.2|4134.2|1
1611132270000|2021-01-20 08:44:30|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|1
1611132280000|2021-01-20 08:44:40|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|1
1611132290000|2021-01-20 08:44:50|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1611132300000|2021-01-20 08:45:00|4139.7|4133.7|4139.3|4133.3|4139.7|4133.7|4138.8|4132.8|2
1611132310000|2021-01-20 08:45:10|4138.8|4132.8|4139.3|4133.3|4139.8|4133.8|4138.8|4132.8|4
1611132320000|2021-01-20 08:45:20|||||||||2
1611132360000|2021-01-20 08:46:00|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4138.8|4132.8|1
1611132380000|2021-01-20 08:46:20|4138.4|4132.4|4137.8|4131.8|4138.4|4132.4|4137.8|4131.8|2
1611132390000|2021-01-20 08:46:30|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|1
1611132400000|2021-01-20 08:46:40|4137.4|4131.4|4138.3|4132.3|4138.3|4132.3|4137.4|4131.4|10
1611132410000|2021-01-20 08:46:50|4137.9|4131.9|4137.8|4131.8|4137.9|4131.9|4137.8|4131.8|1
1611132420000|2021-01-20 08:47:00|4137.9|4131.9|4138.3|4132.3|4138.4|4132.4|4137.9|4131.9|0
1611132450000|2021-01-20 08:47:30|4138.4|4132.4|4137.9|4131.9|4138.8|4132.8|4137.9|4131.9|0
1611132460000|2021-01-20 08:47:40|4138.9|4132.9|4139.4|4133.4|4139.4|4133.4|4138.9|4132.9|2
1611132470000|2021-01-20 08:47:50|4139.8|4133.8|4141.8|4135.8|4141.8|4135.8|4139.3|4133.3|8
1611132480000|2021-01-20 08:48:00|4142.7|4136.7|4142.3|4136.3|4142.7|4136.7|4141.8|4135.8|5
1611132490000|2021-01-20 08:48:10|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.3|4136.3|1
1611132500000|2021-01-20 08:48:20|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|2
1611132540000|2021-01-20 08:49:00|4142.4|4136.4|4144.7|4138.7|4144.7|4138.7|4142.4|4136.4|18
1611132550000|2021-01-20 08:49:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|1
1611132560000|2021-01-20 08:49:20|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611132570000|2021-01-20 08:49:30|4142.8|4136.8|4141.8|4135.8|4142.8|4136.8|4141.8|4135.8|1
1611132580000|2021-01-20 08:49:40|4141.2|4135.2|4140.8|4134.8|4141.2|4135.2|4140.8|4134.8|2
1611132590000|2021-01-20 08:49:50|4140.3|4134.3|4141.2|4135.2|4141.2|4135.2|4139.2|4133.2|12
1611132600000|2021-01-20 08:50:00|4142.2|4136.2|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|5
1611132610000|2021-01-20 08:50:10|4142.7|4136.7|4142.3|4136.3|4142.7|4136.7|4141.8|4135.8|5
1611132620000|2021-01-20 08:50:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|1
1611132630000|2021-01-20 08:50:30|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1611132640000|2021-01-20 08:50:40|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|2
1611132650000|2021-01-20 08:50:50|4143.2|4137.2|4142.8|4136.8|4143.7|4137.7|4142.8|4136.8|2
1611132660000|2021-01-20 08:51:00|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|1
1611132670000|2021-01-20 08:51:10|4143.7|4137.7|4143.8|4137.8|4144.2|4138.2|4143.7|4137.7|4
1611132680000|2021-01-20 08:51:20|4144.2|4138.2|4144.2|4138.2|4144.7|4138.7|4144.2|4138.2|3
1611132690000|2021-01-20 08:51:30|4144.3|4138.3|4143.2|4137.2|4144.7|4138.7|4143.2|4137.2|2
1611132700000|2021-01-20 08:51:40|4142.8|4136.8|4142.8|4136.8|4143.2|4137.2|4142.8|4136.8|1
1611132710000|2021-01-20 08:51:50|4140.7|4134.7|4141.3|4135.3|4141.8|4135.8|4140.7|4134.7|5
1611132720000|2021-01-20 08:52:00|4140.8|4134.8|4141.8|4135.8|4141.8|4135.8|4140.8|4134.8|0
1611132730000|2021-01-20 08:52:10|4141.9|4135.9|4141.2|4135.2|4141.9|4135.9|4141.2|4135.2|1
1611132750000|2021-01-20 08:52:30|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4140.3|4134.3|0
1611132770000|2021-01-20 08:52:50|4139.4|4133.4|4139.3|4133.3|4139.4|4133.4|4139.3|4133.3|2
1611132780000|2021-01-20 08:53:00|4139.4|4133.4|4139.3|4133.3|4139.4|4133.4|4139.3|4133.3|0
1611132790000|2021-01-20 08:53:10|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1611132810000|2021-01-20 08:53:30|4139.4|4133.4|4139.3|4133.3|4139.4|4133.4|4139.3|4133.3|2
1611132820000|2021-01-20 08:53:40|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1611132830000|2021-01-20 08:53:50|4139.4|4133.4|4138.8|4132.8|4139.4|4133.4|4138.8|4132.8|4
1611132840000|2021-01-20 08:54:00|4138.3|4132.3|4137.8|4131.8|4138.3|4132.3|4137.8|4131.8|9
1611132850000|2021-01-20 08:54:10|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|1
1611132860000|2021-01-20 08:54:20|4137.8|4131.8|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|2
1611132870000|2021-01-20 08:54:30|4136.9|4130.9|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|0
1611132880000|2021-01-20 08:54:40|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|1
1611132900000|2021-01-20 08:55:00|4135.9|4129.9|4136.9|4130.9|4136.9|4130.9|4135.9|4129.9|1
1611132910000|2021-01-20 08:55:10|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4135.9|4129.9|1
1611132920000|2021-01-20 08:55:20|4136.9|4130.9|4138.3|4132.3|4138.4|4132.4|4136.9|4130.9|2
1611132930000|2021-01-20 08:55:30|4138.4|4132.4|4138.3|4132.3|4138.4|4132.4|4138.3|4132.3|0
1611132940000|2021-01-20 08:55:40|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1611132950000|2021-01-20 08:55:50|4137.3|4131.3|4137.8|4131.8|4137.8|4131.8|4137.3|4131.3|0
1611132960000|2021-01-20 08:56:00|4137.9|4131.9|4137.9|4131.9|4138.3|4132.3|4137.9|4131.9|1
1611132980000|2021-01-20 08:56:20|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|1
1611132990000|2021-01-20 08:56:30|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|0
1611133000000|2021-01-20 08:56:40|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4
1611133030000|2021-01-20 08:57:10|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|1
1611133040000|2021-01-20 08:57:20|4140.7|4134.7|4140.3|4134.3|4140.7|4134.7|4140.3|4134.3|1
1611133050000|2021-01-20 08:57:30|4139.9|4133.9|4140.3|4134.3|4140.3|4134.3|4139.3|4133.3|0
1611133060000|2021-01-20 08:57:40|4139.7|4133.7|4139.3|4133.3|4139.7|4133.7|4139.3|4133.3|0
1611133080000|2021-01-20 08:58:00|4139.7|4133.7|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|0
1611133090000|2021-01-20 08:58:10|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1611133100000|2021-01-20 08:58:20|4139.8|4133.8|4139.7|4133.7|4139.8|4133.8|4139.7|4133.7|0
1611133110000|2021-01-20 08:58:30|4139.9|4133.9|4140.2|4134.2|4140.7|4134.7|4139.7|4133.7|1
1611133120000|2021-01-20 08:58:40|4140.3|4134.3|4139.7|4133.7|4140.3|4134.3|4139.7|4133.7|0
1611133130000|2021-01-20 08:58:50|4139.3|4133.3|4138.7|4132.7|4139.3|4133.3|4138.7|4132.7|2
1611133150000|2021-01-20 08:59:10|4136.8|4130.8|4136.7|4130.7|4136.8|4130.8|4135.8|4129.8|5
1611133160000|2021-01-20 08:59:20|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|2
1611133170000|2021-01-20 08:59:30|4137.3|4131.3|4138.8|4132.8|4138.9|4132.9|4136.8|4130.8|5
1611133180000|2021-01-20 08:59:40|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|1
1611133200000|2021-01-20 09:00:00|4137.9|4131.9|4136.4|4130.4|4137.9|4131.9|4136.4|4130.4|3
1611133210000|2021-01-20 09:00:10|4136|4130|4135.9|4129.9|4136|4130|4135.9|4129.9|1
1611133240000|2021-01-20 09:00:40|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.3|4129.3|2
1611133260000|2021-01-20 09:01:00|4135.5|4129.5|4134.9|4128.9|4135.5|4129.5|4134.9|4128.9|0
1611133270000|2021-01-20 09:01:10|4135.3|4129.3|4135.9|4129.9|4135.9|4129.9|4135|4129|2
1611133280000|2021-01-20 09:01:20|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|1
1611133310000|2021-01-20 09:01:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1611133320000|2021-01-20 09:02:00|4136.4|4130.4|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|1
1611133330000|2021-01-20 09:02:10|4136.3|4130.3|4136.4|4130.4|4136.4|4130.4|4136.3|4130.3|1
1611133340000|2021-01-20 09:02:20|4136.8|4130.8|4135.9|4129.9|4136.8|4130.8|4135.9|4129.9|0
1611133350000|2021-01-20 09:02:30|4135.3|4129.3|4135.4|4129.4|4135.4|4129.4|4135.3|4129.3|0
1611133360000|2021-01-20 09:02:40|4135.3|4129.3|4135.3|4129.3|4135.9|4129.9|4135.3|4129.3|0
1611133390000|2021-01-20 09:03:10|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4134.9|4128.9|1
1611133400000|2021-01-20 09:03:20|4135.9|4129.9|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|1
1611133410000|2021-01-20 09:03:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1611133420000|2021-01-20 09:03:40|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1611133430000|2021-01-20 09:03:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1611133440000|2021-01-20 09:04:00|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1611133450000|2021-01-20 09:04:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1611133460000|2021-01-20 09:04:20|4135.9|4129.9|4134.4|4128.4|4135.9|4129.9|4133.9|4127.9|23
1611133470000|2021-01-20 09:04:30|4134.9|4128.9|4133.9|4127.9|4134.9|4128.9|4133.9|4127.9|2
1611133480000|2021-01-20 09:04:40|4133|4127|4131.6|4125.6|4133|4127|4131.6|4125.6|8
1611133490000|2021-01-20 09:04:50|4132.1|4126.1|4131.1|4125.1|4132.1|4126.1|4131.1|4125.1|4
1611133500000|2021-01-20 09:05:00|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1611133510000|2021-01-20 09:05:10|4130.6|4124.6|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|5
1611133520000|2021-01-20 09:05:20|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|7
1611133530000|2021-01-20 09:05:30|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|1
1611133540000|2021-01-20 09:05:40|4128.8|4122.8|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|0
1611133550000|2021-01-20 09:05:50|4128.7|4122.7|4127.7|4121.7|4128.7|4122.7|4127.7|4121.7|4
1611133560000|2021-01-20 09:06:00|4127.9|4121.9|4128.8|4122.8|4128.8|4122.8|4127.7|4121.7|5
1611133570000|2021-01-20 09:06:10|4128.7|4122.7|4126.9|4120.9|4128.7|4122.7|4126.3|4120.3|11
1611133580000|2021-01-20 09:06:20|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|3
1611133590000|2021-01-20 09:06:30|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|7
1611133600000|2021-01-20 09:06:40|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|5
1611133610000|2021-01-20 09:06:50|4124.5|4118.5|4125|4119|4125|4119|4123.6|4117.6|8
1611133630000|2021-01-20 09:07:10|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|29
1611133640000|2021-01-20 09:07:20|4121.7|4115.7|4123.2|4117.2|4124.1|4118.1|4121.7|4115.7|105
1611133650000|2021-01-20 09:07:30|4122.7|4116.7|4123.1|4117.1|4123.1|4117.1|4122.6|4116.6|1
1611133660000|2021-01-20 09:07:40|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.2|4117.2|3
1611133670000|2021-01-20 09:07:50|4124.5|4118.5|4126.1|4120.1|4126.1|4120.1|4124.5|4118.5|6
1611133680000|2021-01-20 09:08:00|4126.5|4120.5|4127|4121|4127|4121|4126|4120|3
1611133690000|2021-01-20 09:08:10|4127.5|4121.5|4127|4121|4127.5|4121.5|4126.5|4120.5|8
1611133700000|2021-01-20 09:08:20|4127.9|4121.9|4128.9|4122.9|4128.9|4122.9|4127.9|4121.9|6
1611133710000|2021-01-20 09:08:30|4129.3|4123.3|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|3
1611133720000|2021-01-20 09:08:40|4129.3|4123.3|4127.4|4121.4|4129.3|4123.3|4127.4|4121.4|3
1611133730000|2021-01-20 09:08:50|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|13
1611133740000|2021-01-20 09:09:00|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|1
1611133750000|2021-01-20 09:09:10|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.4|4122.4|9
1611133760000|2021-01-20 09:09:20|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|4
1611133770000|2021-01-20 09:09:30|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1611133780000|2021-01-20 09:09:40|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.9|4122.9|1
1611133790000|2021-01-20 09:09:50|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1611133800000|2021-01-20 09:10:00|4128|4122|4127.9|4121.9|4128|4122|4127.9|4121.9|0
1611133810000|2021-01-20 09:10:10|4128|4122|4128|4122|4128|4122|4128|4122|0
1611133820000|2021-01-20 09:10:20|4127.9|4121.9|4125.4|4119.4|4127.9|4121.9|4125.4|4119.4|1
1611133830000|2021-01-20 09:10:30|4125.9|4119.9|4126|4120|4126|4120|4125.9|4119.9|2
1611133840000|2021-01-20 09:10:40|4125.5|4119.5|4125|4119|4125.5|4119.5|4125|4119|0
1611133870000|2021-01-20 09:11:10|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1611133880000|2021-01-20 09:11:20|4125.4|4119.4|4125|4119|4125.4|4119.4|4125|4119|0
1611133890000|2021-01-20 09:11:30|4124.5|4118.5|4124.6|4118.6|4125|4119|4124.5|4118.5|2
1611133900000|2021-01-20 09:11:40|4125|4119|4125.1|4119.1|4125.1|4119.1|4125|4119|1
1611133910000|2021-01-20 09:11:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1611133920000|2021-01-20 09:12:00|4124.1|4118.1|4124|4118|4124.1|4118.1|4124|4118|1
1611133930000|2021-01-20 09:12:10|||||||||6
1611133960000|2021-01-20 09:12:40|||||||||1
1611133970000|2021-01-20 09:12:50|4125|4119|4125|4119|4125|4119|4125|4119|2
1611133980000|2021-01-20 09:13:00|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1611133990000|2021-01-20 09:13:10|4126|4120|4126|4120|4126|4120|4126|4120|2
1611134000000|2021-01-20 09:13:20|4125.5|4119.5|4125.9|4119.9|4126|4120|4125.5|4119.5|2
1611134010000|2021-01-20 09:13:30|4126|4120|4126|4120|4126|4120|4126|4120|0
1611134020000|2021-01-20 09:13:40|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1611134040000|2021-01-20 09:14:00|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1611134050000|2021-01-20 09:14:10|4126|4120|4126|4120|4126|4120|4126|4120|1
1611134060000|2021-01-20 09:14:20|4125.9|4119.9|4124.9|4118.9|4125.9|4119.9|4124.9|4118.9|1
1611134070000|2021-01-20 09:14:30|4124.4|4118.4|4123.9|4117.9|4124.9|4118.9|4123.9|4117.9|2
1611134080000|2021-01-20 09:14:40|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1611134090000|2021-01-20 09:14:50|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|1
1611134100000|2021-01-20 09:15:00|4125|4119|4125|4119|4125|4119|4125|4119|1
1611134110000|2021-01-20 09:15:10|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1611134120000|2021-01-20 09:15:20|4126|4120|4126|4120|4126|4120|4126|4120|5
1611134130000|2021-01-20 09:15:30|4125.4|4119.4|4125.9|4119.9|4126|4120|4125.4|4119.4|1
1611134160000|2021-01-20 09:16:00|4125.5|4119.5|4124.9|4118.9|4125.5|4119.5|4124.9|4118.9|2
1611134180000|2021-01-20 09:16:20|4125|4119|4126.4|4120.4|4126.4|4120.4|4125|4119|1
1611134190000|2021-01-20 09:16:30|4128|4122|4128|4122|4128|4122|4128|4122|3
1611134200000|2021-01-20 09:16:40|4129|4123|4129.9|4123.9|4129.9|4123.9|4129|4123|1
1611134210000|2021-01-20 09:16:50|4129.4|4123.4|4128.4|4122.4|4129.4|4123.4|4128.4|4122.4|1
1611134230000|2021-01-20 09:17:10|4127.8|4121.8|4129.7|4123.7|4129.8|4123.8|4127.8|4121.8|7
1611134240000|2021-01-20 09:17:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1611134260000|2021-01-20 09:17:40|4128.2|4122.2|4128.7|4122.7|4128.8|4122.8|4128.2|4122.2|6
1611134270000|2021-01-20 09:17:50|4128.3|4122.3|4128.2|4122.2|4128.7|4122.7|4128.2|4122.2|0
1611134280000|2021-01-20 09:18:00|4128.3|4122.3|4127.7|4121.7|4128.3|4122.3|4127.3|4121.3|3
1611134290000|2021-01-20 09:18:10|4128.2|4122.2|4124|4118|4128.7|4122.7|4124|4118|3
1611134310000|2021-01-20 09:18:30|||||||||8
1611134320000|2021-01-20 09:18:40|4122.6|4116.6|4123|4117|4123|4117|4122.6|4116.6|10
1611134330000|2021-01-20 09:18:50|4124.3|4118.3|4125.9|4119.9|4125.9|4119.9|4124.3|4118.3|76
1611134340000|2021-01-20 09:19:00|4125.5|4119.5|4125.9|4119.9|4125.9|4119.9|4125.5|4119.5|1
1611134350000|2021-01-20 09:19:10|4126|4120|4125.9|4119.9|4126|4120|4125.8|4119.8|0
1611134360000|2021-01-20 09:19:20|4126.3|4120.3|4126.9|4120.9|4126.9|4120.9|4126.3|4120.3|11
1611134390000|2021-01-20 09:19:50|4127.3|4121.3|4127.4|4121.4|4127.4|4121.4|4127.3|4121.3|0
1611134400000|2021-01-20 09:20:00|4126.5|4120.5|4126.9|4120.9|4127|4121|4126.5|4120.5|10
1611134420000|2021-01-20 09:20:20|4126.5|4120.5|4126.5|4120.5|4127|4121|4126.4|4120.4|0
1611134450000|2021-01-20 09:20:50|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|0
1611134460000|2021-01-20 09:21:00|4127|4121|4127|4121|4127|4121|4126.5|4120.5|3
1611134470000|2021-01-20 09:21:10|4127.4|4121.4|4127.5|4121.5|4127.5|4121.5|4127.4|4121.4|0
1611134480000|2021-01-20 09:21:20|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|0
1611134500000|2021-01-20 09:21:40|4127.5|4121.5|4127.9|4121.9|4128.9|4122.9|4127.5|4121.5|2
1611134510000|2021-01-20 09:21:50|4128|4122|4128.9|4122.9|4128.9|4122.9|4128|4122|1
1611134520000|2021-01-20 09:22:00|4129.3|4123.3|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|2
1611134540000|2021-01-20 09:22:20|4129.3|4123.3|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|2
1611134550000|2021-01-20 09:22:30|4128.8|4122.8|4127.9|4121.9|4128.8|4122.8|4127.9|4121.9|0
1611134560000|2021-01-20 09:22:40|4128.3|4122.3|4127.5|4121.5|4128.3|4122.3|4127.5|4121.5|3
1611134570000|2021-01-20 09:22:50|4125|4119|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|4
1611134580000|2021-01-20 09:23:00|4125|4119|4125.5|4119.5|4125.5|4119.5|4124.6|4118.6|6
1611134590000|2021-01-20 09:23:10|4125|4119|4124|4118|4125|4119|4124|4118|2
1611134600000|2021-01-20 09:23:20|4123.1|4117.1|4123|4117|4123.1|4117.1|4122.1|4116.1|7
1611134610000|2021-01-20 09:23:30|||||||||3
1611134620000|2021-01-20 09:23:40|4123.5|4117.5|4123.9|4117.9|4124|4118|4123.5|4117.5|2
1611134630000|2021-01-20 09:23:50|4123.5|4117.5|4123|4117|4123.5|4117.5|4123|4117|2
1611134640000|2021-01-20 09:24:00|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|2
1611134660000|2021-01-20 09:24:20|4123.5|4117.5|4122|4116|4123.5|4117.5|4122|4116|5
1611134670000|2021-01-20 09:24:30|4121.5|4115.5|4120|4114|4121.5|4115.5|4120|4114|11
1611134680000|2021-01-20 09:24:40|4120.1|4114.1|4120.5|4114.5|4120.5|4114.5|4119.6|4113.6|2
1611134690000|2021-01-20 09:24:50|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|1
1611134700000|2021-01-20 09:25:00|4120|4114|4120|4114|4120|4114|4120|4114|2
1611134710000|2021-01-20 09:25:10|||||||||3
1611134730000|2021-01-20 09:25:30|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120|4114|1
1611134740000|2021-01-20 09:25:40|4120.5|4114.5|4121|4115|4121.1|4115.1|4120.5|4114.5|8
1611134750000|2021-01-20 09:25:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|1
1611134760000|2021-01-20 09:26:00|4121.5|4115.5|4122.5|4116.5|4122.5|4116.5|4121|4115|5
1611134780000|2021-01-20 09:26:20|4122.4|4116.4|4122.4|4116.4|4122.5|4116.5|4122.4|4116.4|0
1611134790000|2021-01-20 09:26:30|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|4
1611134800000|2021-01-20 09:26:40|4120.3|4114.3|4119.5|4113.5|4120.3|4114.3|4119.5|4113.5|3
1611134810000|2021-01-20 09:26:50|4119.4|4113.4|4119.5|4113.5|4120|4114|4119.4|4113.4|4
1611134820000|2021-01-20 09:27:00|4120|4114|4119.5|4113.5|4121.5|4115.5|4119.5|4113.5|4
1611134830000|2021-01-20 09:27:10|4120|4114|4120|4114|4120|4114|4120|4114|1
1611134850000|2021-01-20 09:27:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|3
1611134860000|2021-01-20 09:27:40|4119|4113|4120|4114|4120|4114|4119|4113|5
1611134870000|2021-01-20 09:27:50|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|1
1611134880000|2021-01-20 09:28:00|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|1
1611134890000|2021-01-20 09:28:10|4118|4112|4118.5|4112.5|4119|4113|4118|4112|3
1611134900000|2021-01-20 09:28:20|4119|4113|4117.6|4111.6|4119|4113|4117.6|4111.6|12
1611134910000|2021-01-20 09:28:30|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4117.6|4111.6|6
1611134920000|2021-01-20 09:28:40|4118.6|4112.6|4113.2|4107.2|4118.6|4112.6|4112.6|4106.6|60
1611134930000|2021-01-20 09:28:50|4114.5|4108.5|4114.6|4108.6|4115.1|4109.1|4114.5|4108.5|9
1611134940000|2021-01-20 09:29:00|4115.6|4109.6|4115.5|4109.5|4115.6|4109.6|4115.1|4109.1|4
1611134950000|2021-01-20 09:29:10|4115.6|4109.6|4115.1|4109.1|4117.6|4111.6|4115.1|4109.1|11
1611134960000|2021-01-20 09:29:20|4115.6|4109.6|4116.5|4110.5|4117.1|4111.1|4115.6|4109.6|3
1611134970000|2021-01-20 09:29:30|4117|4111|4119.5|4113.5|4119.5|4113.5|4117|4111|8
1611134980000|2021-01-20 09:29:40|4119|4113|4118|4112|4119|4113|4118|4112|2
1611134990000|2021-01-20 09:29:50|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1611135000000|2021-01-20 09:30:00|4118|4112|4119|4113|4119|4113|4117.5|4111.5|2
1611135020000|2021-01-20 09:30:20|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|1
1611135030000|2021-01-20 09:30:30|4118.5|4112.5|4117.5|4111.5|4118.9|4112.9|4117|4111|12
1611135040000|2021-01-20 09:30:40|4117.4|4111.4|4118|4112|4118|4112|4117.4|4111.4|3
1611135050000|2021-01-20 09:30:50|4118.4|4112.4|4117.5|4111.5|4118.5|4112.5|4117.5|4111.5|1
1611135060000|2021-01-20 09:31:00|4117.4|4111.4|4118.9|4112.9|4119|4113|4116.9|4110.9|14
1611135070000|2021-01-20 09:31:10|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|1
1611135080000|2021-01-20 09:31:20|4119.5|4113.5|4121.4|4115.4|4121.8|4115.8|4119.5|4113.5|4
1611135090000|2021-01-20 09:31:30|4121.8|4115.8|4122.3|4116.3|4122.4|4116.4|4121.8|4115.8|2
1611135110000|2021-01-20 09:31:50|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.8|4115.8|1
1611135120000|2021-01-20 09:32:00|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1611135130000|2021-01-20 09:32:10|4122.3|4116.3|4122.3|4116.3|4122.4|4116.4|4122.3|4116.3|0
1611135140000|2021-01-20 09:32:20|4121.8|4115.8|4120.8|4114.8|4121.8|4115.8|4120.8|4114.8|3
1611135150000|2021-01-20 09:32:30|4120.4|4114.4|4120.3|4114.3|4120.4|4114.4|4120.3|4114.3|0
1611135160000|2021-01-20 09:32:40|4120.4|4114.4|4120.3|4114.3|4120.8|4114.8|4120.3|4114.3|0
1611135170000|2021-01-20 09:32:50|4119.8|4113.8|4118.9|4112.9|4119.8|4113.8|4118.8|4112.8|0
1611135180000|2021-01-20 09:33:00|4119.4|4113.4|4121.9|4115.9|4121.9|4115.9|4119.3|4113.3|11
1611135190000|2021-01-20 09:33:10|4122.4|4116.4|4122|4116|4122.4|4116.4|4122|4116|1
1611135200000|2021-01-20 09:33:20|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|0
1611135210000|2021-01-20 09:33:30|4121.5|4115.5|4121.9|4115.9|4121.9|4115.9|4121.5|4115.5|0
1611135220000|2021-01-20 09:33:40|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4121.5|4115.5|4
1611135230000|2021-01-20 09:33:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|5
1611135270000|2021-01-20 09:34:30|4121.5|4115.5|4119.9|4113.9|4121.5|4115.5|4119.9|4113.9|1
1611135280000|2021-01-20 09:34:40|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4117.9|4111.9|2
1611135290000|2021-01-20 09:34:50|4118.4|4112.4|4118|4112|4118.4|4112.4|4118|4112|0
1611135300000|2021-01-20 09:35:00|4118.4|4112.4|4118.4|4112.4|4118.5|4112.5|4118|4112|1
1611135310000|2021-01-20 09:35:10|4118|4112|4118.4|4112.4|4118.4|4112.4|4118|4112|0
1611135320000|2021-01-20 09:35:20|4118|4112|4118.4|4112.4|4118.4|4112.4|4117.4|4111.4|0
1611135330000|2021-01-20 09:35:30|4118.9|4112.9|4118.8|4112.8|4118.9|4112.9|4118.8|4112.8|3
1611135340000|2021-01-20 09:35:40|4118.9|4112.9|4118.8|4112.8|4119.3|4113.3|4118.8|4112.8|1
1611135350000|2021-01-20 09:35:50|4118.4|4112.4|4116.9|4110.9|4118.4|4112.4|4116.9|4110.9|2
1611135360000|2021-01-20 09:36:00|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|0
1611135370000|2021-01-20 09:36:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1611135380000|2021-01-20 09:36:20|4116.8|4110.8|4116.4|4110.4|4116.8|4110.8|4116.4|4110.4|1
1611135390000|2021-01-20 09:36:30|4116.9|4110.9|4115.8|4109.8|4116.9|4110.9|4115.8|4109.8|4
1611135400000|2021-01-20 09:36:40|4115.4|4109.4|4115.8|4109.8|4115.9|4109.9|4115.4|4109.4|4
1611135410000|2021-01-20 09:36:50|4115.4|4109.4|4115.8|4109.8|4115.9|4109.9|4115.4|4109.4|3
1611135420000|2021-01-20 09:37:00|4115.9|4109.9|4116.3|4110.3|4116.3|4110.3|4115.8|4109.8|3
1611135430000|2021-01-20 09:37:10|4116.8|4110.8|4116.9|4110.9|4116.9|4110.9|4116.8|4110.8|3
1611135440000|2021-01-20 09:37:20|4117.3|4111.3|4115.9|4109.9|4117.3|4111.3|4115.4|4109.4|1
1611135450000|2021-01-20 09:37:30|4115.8|4109.8|4117.4|4111.4|4117.4|4111.4|4115.4|4109.4|3
1611135460000|2021-01-20 09:37:40|4117.5|4111.5|4117.9|4111.9|4118|4112|4117|4111|1
1611135470000|2021-01-20 09:37:50|4118.3|4112.3|4116.9|4110.9|4118.4|4112.4|4116.9|4110.9|4
1611135480000|2021-01-20 09:38:00|4117|4111|4117|4111|4117|4111|4116.5|4110.5|1
1611135490000|2021-01-20 09:38:10|4117.5|4111.5|4118|4112|4118|4112|4117.5|4111.5|6
1611135500000|2021-01-20 09:38:20|4117.9|4111.9|4118.8|4112.8|4118.9|4112.9|4117.9|4111.9|1
1611135510000|2021-01-20 09:38:30|4118.4|4112.4|4118.8|4112.8|4118.9|4112.9|4118.4|4112.4|2
1611135520000|2021-01-20 09:38:40|4118.9|4112.9|4118.8|4112.8|4119.3|4113.3|4118.8|4112.8|3
1611135530000|2021-01-20 09:38:50|4118.4|4112.4|4118.8|4112.8|4118.8|4112.8|4118.4|4112.4|0
1611135540000|2021-01-20 09:39:00|4118.4|4112.4|4119.8|4113.8|4119.8|4113.8|4118.3|4112.3|10
1611135560000|2021-01-20 09:39:20|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|2
1611135570000|2021-01-20 09:39:30|4118.3|4112.3|4118|4112|4118.3|4112.3|4117.9|4111.9|1
1611135580000|2021-01-20 09:39:40|4118.4|4112.4|4121.3|4115.3|4121.3|4115.3|4118.4|4112.4|10
1611135590000|2021-01-20 09:39:50|4121.7|4115.7|4121.3|4115.3|4121.8|4115.8|4121.3|4115.3|0
1611135600000|2021-01-20 09:40:00|4120.8|4114.8|4121.3|4115.3|4121.3|4115.3|4120.8|4114.8|1
1611135610000|2021-01-20 09:40:10|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|1
1611135620000|2021-01-20 09:40:20|4121.8|4115.8|4121.8|4115.8|4122.3|4116.3|4121.3|4115.3|5
1611135630000|2021-01-20 09:40:30|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1611135640000|2021-01-20 09:40:40|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.3|4115.3|2
1611135650000|2021-01-20 09:40:50|4122.8|4116.8|4125.4|4119.4|4125.4|4119.4|4122.3|4116.3|10
1611135660000|2021-01-20 09:41:00|4125.3|4119.3|4123.9|4117.9|4125.3|4119.3|4123.4|4117.4|4
1611135670000|2021-01-20 09:41:10|||||||||6
1611135680000|2021-01-20 09:41:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4123.4|4117.4|5
1611135690000|2021-01-20 09:41:30|4123.9|4117.9|4125.9|4119.9|4126.3|4120.3|4123.9|4117.9|13
1611135700000|2021-01-20 09:41:40|4125.4|4119.4|4125.3|4119.3|4126.3|4120.3|4125.3|4119.3|9
1611135710000|2021-01-20 09:41:50|4124.9|4118.9|4125.4|4119.4|4125.4|4119.4|4124.9|4118.9|1
1611135720000|2021-01-20 09:42:00|4124.9|4118.9|4124.9|4118.9|4125.4|4119.4|4124.4|4118.4|9
1611135730000|2021-01-20 09:42:10|4125.4|4119.4|4124.9|4118.9|4125.4|4119.4|4124.9|4118.9|2
1611135740000|2021-01-20 09:42:20|4125.4|4119.4|4126.9|4120.9|4126.9|4120.9|4125.4|4119.4|19
1611135750000|2021-01-20 09:42:30|4126.5|4120.5|4126.9|4120.9|4126.9|4120.9|4126.5|4120.5|3
1611135760000|2021-01-20 09:42:40|4127.4|4121.4|4129.4|4123.4|4129.4|4123.4|4127.4|4121.4|9
1611135770000|2021-01-20 09:42:50|4129.3|4123.3|4128.8|4122.8|4129.4|4123.4|4128.4|4122.4|4
1611135780000|2021-01-20 09:43:00|4128.9|4122.9|4128.8|4122.8|4128.9|4122.9|4128.8|4122.8|5
1611135790000|2021-01-20 09:43:10|4128.9|4122.9|4128.8|4122.8|4129.4|4123.4|4128.4|4122.4|2
1611135800000|2021-01-20 09:43:20|4128.9|4122.9|4128.9|4122.9|4129.3|4123.3|4128.4|4122.4|6
1611135810000|2021-01-20 09:43:30|4129.4|4123.4|4128.8|4122.8|4129.4|4123.4|4128.8|4122.8|7
1611135820000|2021-01-20 09:43:40|4128.9|4122.9|4128.3|4122.3|4128.9|4122.9|4128.3|4122.3|0
1611135830000|2021-01-20 09:43:50|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|2
1611135840000|2021-01-20 09:44:00|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|0
1611135850000|2021-01-20 09:44:10|4130.3|4124.3|4130.8|4124.8|4131.2|4125.2|4130.3|4124.3|5
1611135860000|2021-01-20 09:44:20|4131.7|4125.7|4131.8|4125.8|4131.8|4125.8|4131.7|4125.7|7
1611135870000|2021-01-20 09:44:30|4131.3|4125.3|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|2
1611135880000|2021-01-20 09:44:40|4130.9|4124.9|4131.4|4125.4|4131.4|4125.4|4130.8|4124.8|1
1611135890000|2021-01-20 09:44:50|4131.8|4125.8|4132.8|4126.8|4133.3|4127.3|4131.8|4125.8|13
1611135900000|2021-01-20 09:45:00|4132.4|4126.4|4131.4|4125.4|4132.8|4126.8|4131.4|4125.4|3
1611135910000|2021-01-20 09:45:10|4131.9|4125.9|4130.4|4124.4|4131.9|4125.9|4130.4|4124.4|7
1611135920000|2021-01-20 09:45:20|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|4
1611135930000|2021-01-20 09:45:30|4131.8|4125.8|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|6
1611135940000|2021-01-20 09:45:40|4132.3|4126.3|4131.8|4125.8|4133.2|4127.2|4131.3|4125.3|8
1611135950000|2021-01-20 09:45:50|4131.4|4125.4|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|0
1611135960000|2021-01-20 09:46:00|4133.8|4127.8|4133.8|4127.8|4134.2|4128.2|4133.8|4127.8|10
1611135970000|2021-01-20 09:46:10|4133.3|4127.3|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|5
1611135980000|2021-01-20 09:46:20|4132.8|4126.8|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|1
1611136000000|2021-01-20 09:46:40|4133.7|4127.7|4132.8|4126.8|4133.8|4127.8|4132.8|4126.8|4
1611136010000|2021-01-20 09:46:50|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|0
1611136020000|2021-01-20 09:47:00|4133.7|4127.7|4133.8|4127.8|4134.2|4128.2|4133.7|4127.7|9
1611136030000|2021-01-20 09:47:10|4134.2|4128.2|4133.8|4127.8|4134.2|4128.2|4133.8|4127.8|0
1611136040000|2021-01-20 09:47:20|4134.8|4128.8|4136.3|4130.3|4136.7|4130.7|4134.7|4128.7|16
1611136050000|2021-01-20 09:47:30|4137.3|4131.3|4137.7|4131.7|4137.8|4131.8|4136.8|4130.8|6
1611136060000|2021-01-20 09:47:40|4136.8|4130.8|4135.3|4129.3|4137.7|4131.7|4135.3|4129.3|8
1611136070000|2021-01-20 09:47:50|4135.2|4129.2|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|4
1611136080000|2021-01-20 09:48:00|4135.7|4129.7|4134.2|4128.2|4135.8|4129.8|4134.2|4128.2|9
1611136090000|2021-01-20 09:48:10|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|1
1611136100000|2021-01-20 09:48:20|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|2
1611136110000|2021-01-20 09:48:30|4134.2|4128.2|4134.3|4128.3|4134.3|4128.3|4134.2|4128.2|0
1611136120000|2021-01-20 09:48:40|4133.8|4127.8|4133.9|4127.9|4134.3|4128.3|4133.8|4127.8|2
1611136130000|2021-01-20 09:48:50|4133.4|4127.4|4134.8|4128.8|4134.8|4128.8|4133.4|4127.4|1
1611136140000|2021-01-20 09:49:00|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.3|4128.3|1
1611136160000|2021-01-20 09:49:20|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1611136170000|2021-01-20 09:49:30|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|1
1611136180000|2021-01-20 09:49:40|4132.9|4126.9|4132.8|4126.8|4132.9|4126.9|4132.8|4126.8|3
1611136190000|2021-01-20 09:49:50|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|1
1611136200000|2021-01-20 09:50:00|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1611136210000|2021-01-20 09:50:10|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|0
1611136220000|2021-01-20 09:50:20|4132.3|4126.3|4131.8|4125.8|4132.8|4126.8|4131.8|4125.8|22
1611136230000|2021-01-20 09:50:30|4131.4|4125.4|4131.8|4125.8|4131.8|4125.8|4131.4|4125.4|2
1611136250000|2021-01-20 09:50:50|4132.3|4126.3|4131.3|4125.3|4132.3|4126.3|4131.3|4125.3|2
1611136260000|2021-01-20 09:51:00|4130.4|4124.4|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|9
1611136270000|2021-01-20 09:51:10|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1611136280000|2021-01-20 09:51:20|4129.9|4123.9|4130.8|4124.8|4130.8|4124.8|4129.8|4123.8|3
1611136290000|2021-01-20 09:51:30|4130.4|4124.4|4129.8|4123.8|4130.4|4124.4|4129.8|4123.8|0
1611136300000|2021-01-20 09:51:40|4129.9|4123.9|4130.3|4124.3|4130.3|4124.3|4129.9|4123.9|0
1611136310000|2021-01-20 09:51:50|4130.4|4124.4|4131.4|4125.4|4131.4|4125.4|4129.8|4123.8|8
1611136320000|2021-01-20 09:52:00|4131.3|4125.3|4132.8|4126.8|4132.8|4126.8|4131.3|4125.3|2
1611136330000|2021-01-20 09:52:10|4133.3|4127.3|4133.8|4127.8|4133.8|4127.8|4133.3|4127.3|0
1611136340000|2021-01-20 09:52:20|4133.3|4127.3|4132.4|4126.4|4133.3|4127.3|4132.4|4126.4|0
1611136350000|2021-01-20 09:52:30|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|0
1611136360000|2021-01-20 09:52:40|4132.3|4126.3|4132.4|4126.4|4132.4|4126.4|4132.3|4126.3|0
1611136370000|2021-01-20 09:52:50|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4131.9|4125.9|0
1611136390000|2021-01-20 09:53:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|0
1611136400000|2021-01-20 09:53:20|||||||||2
1611136410000|2021-01-20 09:53:30|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|2
1611136420000|2021-01-20 09:53:40|4132.8|4126.8|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|1
1611136430000|2021-01-20 09:53:50|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1611136440000|2021-01-20 09:54:00|4133.4|4127.4|4133.8|4127.8|4133.8|4127.8|4133.4|4127.4|2
1611136450000|2021-01-20 09:54:10|4133.9|4127.9|4133.4|4127.4|4133.9|4127.9|4133.3|4127.3|0
1611136460000|2021-01-20 09:54:20|4133.3|4127.3|4133.4|4127.4|4133.4|4127.4|4133.3|4127.3|0
1611136470000|2021-01-20 09:54:30|4133.3|4127.3|4131.4|4125.4|4133.3|4127.3|4131.4|4125.4|1
1611136480000|2021-01-20 09:54:40|4131.3|4125.3|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|1
1611136490000|2021-01-20 09:54:50|4131.3|4125.3|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|0
1611136500000|2021-01-20 09:55:00|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|0
1611136510000|2021-01-20 09:55:10|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|0
1611136520000|2021-01-20 09:55:20|4131.2|4125.2|4131.3|4125.3|4131.4|4125.4|4131.2|4125.2|1
1611136530000|2021-01-20 09:55:30|4131.2|4125.2|4130.8|4124.8|4131.2|4125.2|4130.8|4124.8|4
1611136540000|2021-01-20 09:55:40|4131.3|4125.3|4131.8|4125.8|4131.9|4125.9|4130.4|4124.4|7
1611136560000|2021-01-20 09:56:00|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|1
1611136570000|2021-01-20 09:56:10|4132.9|4126.9|4131.8|4125.8|4132.9|4126.9|4131.8|4125.8|0
1611136580000|2021-01-20 09:56:20|4131.4|4125.4|4131.9|4125.9|4131.9|4125.9|4131.4|4125.4|1
1611136590000|2021-01-20 09:56:30|4131.8|4125.8|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|1
1611136600000|2021-01-20 09:56:40|4132.4|4126.4|4131.4|4125.4|4132.4|4126.4|4131.4|4125.4|3
1611136610000|2021-01-20 09:56:50|4131.3|4125.3|4130.4|4124.4|4131.3|4125.3|4130.3|4124.3|3
1611136620000|2021-01-20 09:57:00|4130.3|4124.3|4129.9|4123.9|4130.8|4124.8|4129.4|4123.4|4
1611136630000|2021-01-20 09:57:10|4130.4|4124.4|4131.8|4125.8|4131.8|4125.8|4130.3|4124.3|4
1611136640000|2021-01-20 09:57:20|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|2
1611136650000|2021-01-20 09:57:30|4133.3|4127.3|4133.8|4127.8|4134.3|4128.3|4133.3|4127.3|4
1611136660000|2021-01-20 09:57:40|4134.3|4128.3|4135.3|4129.3|4135.3|4129.3|4134.3|4128.3|4
1611136670000|2021-01-20 09:57:50|4135.2|4129.2|4135.3|4129.3|4135.3|4129.3|4135.2|4129.2|0
1611136680000|2021-01-20 09:58:00|4134.3|4128.3|4134.7|4128.7|4134.8|4128.8|4134.3|4128.3|4
1611136690000|2021-01-20 09:58:10|4134.8|4128.8|4134.8|4128.8|4135.3|4129.3|4134.7|4128.7|2
1611136700000|2021-01-20 09:58:20|4134.7|4128.7|4135.3|4129.3|4135.3|4129.3|4134.7|4128.7|0
1611136710000|2021-01-20 09:58:30|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|1
1611136720000|2021-01-20 09:58:40|4134.3|4128.3|4133.3|4127.3|4134.3|4128.3|4132.8|4126.8|2
1611136730000|2021-01-20 09:58:50|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1611136740000|2021-01-20 09:59:00|4133.3|4127.3|4132.7|4126.7|4133.3|4127.3|4132.7|4126.7|0
1611136750000|2021-01-20 09:59:10|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.2|4126.2|1
1611136760000|2021-01-20 09:59:20|4132.2|4126.2|4131.8|4125.8|4132.3|4126.3|4131.7|4125.7|1
1611136770000|2021-01-20 09:59:30|4131.7|4125.7|4133.3|4127.3|4133.3|4127.3|4131.3|4125.3|5
1611136780000|2021-01-20 09:59:40|4133.2|4127.2|4135.7|4129.7|4135.7|4129.7|4133.2|4127.2|8
1611136790000|2021-01-20 09:59:50|4135.2|4129.2|4134.7|4128.7|4135.2|4129.2|4134.2|4128.2|1
1611136800000|2021-01-20 10:00:00|4134.2|4128.2|4133.2|4127.2|4134.2|4128.2|4133.2|4127.2|0
1611136820000|2021-01-20 10:00:20|4133.3|4127.3|4133.7|4127.7|4133.7|4127.7|4133.3|4127.3|1
1611136850000|2021-01-20 10:00:50|4133.2|4127.2|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|0
1611136870000|2021-01-20 10:01:10|4134.2|4128.2|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|2
1611136880000|2021-01-20 10:01:20|4134.2|4128.2|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|0
1611136890000|2021-01-20 10:01:30|4134.2|4128.2|4134.2|4128.2|4134.7|4128.7|4133.7|4127.7|2
1611136900000|2021-01-20 10:01:40|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.6|4128.6|0
1611136910000|2021-01-20 10:01:50|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|1
1611136920000|2021-01-20 10:02:00|4135.6|4129.6|4136.2|4130.2|4136.2|4130.2|4135.3|4129.3|3
1611136930000|2021-01-20 10:02:10|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.6|4129.6|7
1611136940000|2021-01-20 10:02:20|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|0
1611136950000|2021-01-20 10:02:30|4138.5|4132.5|4136.7|4130.7|4138.5|4132.5|4136.6|4130.6|2
1611136960000|2021-01-20 10:02:40|4136.6|4130.6|4136.2|4130.2|4136.7|4130.7|4136.2|4130.2|0
1611136970000|2021-01-20 10:02:50|4135.7|4129.7|4134.7|4128.7|4135.7|4129.7|4134.7|4128.7|1
1611136980000|2021-01-20 10:03:00|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|1
1611136990000|2021-01-20 10:03:10|4136.2|4130.2|4135.7|4129.7|4136.7|4130.7|4135.7|4129.7|3
1611137000000|2021-01-20 10:03:20|4136.7|4130.7|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|5
1611137010000|2021-01-20 10:03:30|4137.1|4131.1|4136.6|4130.6|4137.2|4131.2|4136.6|4130.6|2
1611137020000|2021-01-20 10:03:40|4136.7|4130.7|4137.2|4131.2|4137.6|4131.6|4136.7|4130.7|3
1611137030000|2021-01-20 10:03:50|4137.7|4131.7|4139.5|4133.5|4139.5|4133.5|4137.7|4131.7|8
1611137040000|2021-01-20 10:04:00|4138.6|4132.6|4137.6|4131.6|4138.6|4132.6|4137.6|4131.6|11
1611137050000|2021-01-20 10:04:10|4137.7|4131.7|4140|4134|4140|4134|4137.7|4131.7|5
1611137060000|2021-01-20 10:04:20|4140.1|4134.1|4139.6|4133.6|4140.1|4134.1|4139.6|4133.6|1
1611137070000|2021-01-20 10:04:30|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|2
1611137080000|2021-01-20 10:04:40|4138.7|4132.7|4137.6|4131.6|4139.1|4133.1|4137.6|4131.6|3
1611137090000|2021-01-20 10:04:50|4138.1|4132.1|4137.2|4131.2|4138.1|4132.1|4137.2|4131.2|1
1611137100000|2021-01-20 10:05:00|4137.6|4131.6|4139.1|4133.1|4139.1|4133.1|4137.6|4131.6|12
1611137110000|2021-01-20 10:05:10|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4
1611137120000|2021-01-20 10:05:20|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|5
1611137130000|2021-01-20 10:05:30|4140.6|4134.6|4138.6|4132.6|4140.6|4134.6|4138.6|4132.6|10
1611137140000|2021-01-20 10:05:40|4138.7|4132.7|4139.2|4133.2|4139.2|4133.2|4138.7|4132.7|1
1611137150000|2021-01-20 10:05:50|4137.6|4131.6|4138.2|4132.2|4138.2|4132.2|4137.6|4131.6|2
1611137160000|2021-01-20 10:06:00|4138.6|4132.6|4137.6|4131.6|4138.6|4132.6|4136.6|4130.6|7
1611137170000|2021-01-20 10:06:10|4137.5|4131.5|4136.7|4130.7|4138|4132|4136.6|4130.6|1
1611137180000|2021-01-20 10:06:20|4137.1|4131.1|4135.7|4129.7|4138.2|4132.2|4135.7|4129.7|7
1611137190000|2021-01-20 10:06:30|4136.2|4130.2|4136.1|4130.1|4136.2|4130.2|4135.2|4129.2|4
1611137200000|2021-01-20 10:06:40|4136.2|4130.2|4137.7|4131.7|4137.7|4131.7|4136.2|4130.2|8
1611137210000|2021-01-20 10:06:50|4138.1|4132.1|4137.7|4131.7|4138.2|4132.2|4137.7|4131.7|1
1611137220000|2021-01-20 10:07:00|4138.7|4132.7|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|4
1611137230000|2021-01-20 10:07:10|4138.7|4132.7|4139.6|4133.6|4140.2|4134.2|4138.7|4132.7|6
1611137240000|2021-01-20 10:07:20|4139.2|4133.2|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|1
1611137250000|2021-01-20 10:07:30|4139.6|4133.6|4140.6|4134.6|4140.6|4134.6|4139.6|4133.6|3
1611137260000|2021-01-20 10:07:40|4140.7|4134.7|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|2
1611137270000|2021-01-20 10:07:50|4140.7|4134.7|4142.2|4136.2|4142.6|4136.6|4140.7|4134.7|4
1611137280000|2021-01-20 10:08:00|4142.6|4136.6|4140.6|4134.6|4142.7|4136.7|4140.6|4134.6|8
1611137290000|2021-01-20 10:08:10|4140.7|4134.7|4141.2|4135.2|4141.2|4135.2|4140.6|4134.6|2
1611137300000|2021-01-20 10:08:20|4141.6|4135.6|4139.7|4133.7|4142|4136|4139.7|4133.7|4
1611137310000|2021-01-20 10:08:30|4139.6|4133.6|4142|4136|4142.4|4136.4|4139.6|4133.6|89
1611137320000|2021-01-20 10:08:40|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|2
1611137330000|2021-01-20 10:08:50|4143|4137|4145|4139|4145|4139|4143|4137|6
1611137340000|2021-01-20 10:09:00|4146.5|4140.5|4146.5|4140.5|4147|4141|4146.5|4140.5|5
1611137350000|2021-01-20 10:09:10|4147|4141|4147.5|4141.5|4148|4142|4147|4141|10
1611137360000|2021-01-20 10:09:20|4147.9|4141.9|4145.5|4139.5|4147.9|4141.9|4145.5|4139.5|3
1611137370000|2021-01-20 10:09:30|4145|4139|4144.6|4138.6|4145.1|4139.1|4144.5|4138.5|4
1611137380000|2021-01-20 10:09:40|4145.1|4139.1|4146.5|4140.5|4147|4141|4145.1|4139.1|5
1611137390000|2021-01-20 10:09:50|4146.9|4140.9|4147.5|4141.5|4147.5|4141.5|4146.9|4140.9|6
1611137400000|2021-01-20 10:10:00|4148.5|4142.5|4148|4142|4148.5|4142.5|4147.5|4141.5|7
1611137410000|2021-01-20 10:10:10|4148.1|4142.1|4148.5|4142.5|4148.5|4142.5|4148|4142|2
1611137420000|2021-01-20 10:10:20|4149|4143|4149.4|4143.4|4149.9|4143.9|4149|4143|4
1611137430000|2021-01-20 10:10:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|5
1611137440000|2021-01-20 10:10:40|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|4
1611137450000|2021-01-20 10:10:50|4148.9|4142.9|4148|4142|4148.9|4142.9|4148|4142|1
1611137460000|2021-01-20 10:11:00|4148.5|4142.5|4147|4141|4149|4143|4147|4141|5
1611137470000|2021-01-20 10:11:10|4146.5|4140.5|4146|4140|4147.1|4141.1|4146|4140|3
1611137480000|2021-01-20 10:11:20|4145.5|4139.5|4145.5|4139.5|4146|4140|4145.5|4139.5|3
1611137490000|2021-01-20 10:11:30|4145.6|4139.6|4147.1|4141.1|4147.1|4141.1|4145.6|4139.6|5
1611137500000|2021-01-20 10:11:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|2
1611137510000|2021-01-20 10:11:50|4147.1|4141.1|4148.5|4142.5|4148.5|4142.5|4147.1|4141.1|8
1611137520000|2021-01-20 10:12:00|4149|4143|4148|4142|4149|4143|4148|4142|1
1611137530000|2021-01-20 10:12:10|4148.6|4142.6|4149.6|4143.6|4150.1|4144.1|4148.6|4142.6|6
1611137540000|2021-01-20 10:12:20|4149.2|4143.2|4150.2|4144.2|4151.6|4145.6|4149.1|4143.1|16
1611137550000|2021-01-20 10:12:30|4152.2|4146.2|4149.7|4143.7|4152.2|4146.2|4149.7|4143.7|56
1611137560000|2021-01-20 10:12:40|4150.2|4144.2|4148.8|4142.8|4151.2|4145.2|4148.8|4142.8|14
1611137570000|2021-01-20 10:12:50|4148.2|4142.2|4148.7|4142.7|4148.7|4142.7|4148.2|4142.2|4
1611137580000|2021-01-20 10:13:00|4149.3|4143.3|4150.7|4144.7|4150.7|4144.7|4149.3|4143.3|7
1611137590000|2021-01-20 10:13:10|4151.2|4145.2|4152.2|4146.2|4152.2|4146.2|4151.2|4145.2|2
1611137600000|2021-01-20 10:13:20|4152.6|4146.6|4153.1|4147.1|4154|4148|4152.6|4146.6|13
1611137610000|2021-01-20 10:13:30|4153.2|4147.2|4153.1|4147.1|4153.2|4147.2|4153.1|4147.1|4
1611137620000|2021-01-20 10:13:40|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|4
1611137630000|2021-01-20 10:13:50|4153.1|4147.1|4153.1|4147.1|4153.2|4147.2|4153.1|4147.1|10
1611137640000|2021-01-20 10:14:00|4153.2|4147.2|4156.8|4150.8|4157.2|4151.2|4153.2|4147.2|18
1611137650000|2021-01-20 10:14:10|4156.3|4150.3|4156.8|4150.8|4157.8|4151.8|4155.9|4149.9|33
1611137660000|2021-01-20 10:14:20|4156.4|4150.4|4153.8|4147.8|4156.4|4150.4|4153.8|4147.8|4
1611137670000|2021-01-20 10:14:30|4153.9|4147.9|4153.8|4147.8|4154.4|4148.4|4153.8|4147.8|9
1611137680000|2021-01-20 10:14:40|4154.3|4148.3|4154.4|4148.4|4154.9|4148.9|4154.3|4148.3|2
1611137690000|2021-01-20 10:14:50|4154.8|4148.8|4153.4|4147.4|4155.3|4149.3|4153.4|4147.4|2
1611137700000|2021-01-20 10:15:00|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|8
1611137710000|2021-01-20 10:15:10|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|15
1611137720000|2021-01-20 10:15:20|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|5
1611137740000|2021-01-20 10:15:40|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|1
1611137750000|2021-01-20 10:15:50|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|6
1611137760000|2021-01-20 10:16:00|4154.8|4148.8|4153.8|4147.8|4154.8|4148.8|4153.8|4147.8|5
1611137770000|2021-01-20 10:16:10|4153.9|4147.9|4153.8|4147.8|4153.9|4147.9|4153.8|4147.8|3
1611137780000|2021-01-20 10:16:20|4153.9|4147.9|4153.8|4147.8|4153.9|4147.9|4153.3|4147.3|1
1611137790000|2021-01-20 10:16:30|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1611137800000|2021-01-20 10:16:40|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1611137810000|2021-01-20 10:16:50|4153.3|4147.3|4153.9|4147.9|4153.9|4147.9|4153.3|4147.3|0
1611137820000|2021-01-20 10:17:00|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|0
1611137830000|2021-01-20 10:17:10|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|1
1611137840000|2021-01-20 10:17:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|5
1611137850000|2021-01-20 10:17:30|||||||||2
1611137860000|2021-01-20 10:17:40|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|2
1611137870000|2021-01-20 10:17:50|||||||||1
1611137880000|2021-01-20 10:18:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1611137890000|2021-01-20 10:18:10|4157.9|4151.9|4158.3|4152.3|4158.3|4152.3|4157.9|4151.9|3
1611137910000|2021-01-20 10:18:30|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|1
1611137920000|2021-01-20 10:18:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1611137930000|2021-01-20 10:18:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|1
1611137940000|2021-01-20 10:19:00|4157.4|4151.4|4157.8|4151.8|4157.9|4151.9|4157.4|4151.4|1
1611137960000|2021-01-20 10:19:20|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1611137970000|2021-01-20 10:19:30|4155.9|4149.9|4153.8|4147.8|4155.9|4149.9|4153.4|4147.4|4
1611137980000|2021-01-20 10:19:40|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1611137990000|2021-01-20 10:19:50|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1611138000000|2021-01-20 10:20:00|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1611138020000|2021-01-20 10:20:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1611138030000|2021-01-20 10:20:30|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|9
1611138040000|2021-01-20 10:20:40|4152.8|4146.8|4150.3|4144.3|4152.8|4146.8|4150.3|4144.3|4
1611138060000|2021-01-20 10:21:00|4150.4|4144.4|4148.3|4142.3|4150.4|4144.4|4147.4|4141.4|15
1611138070000|2021-01-20 10:21:10|4147.4|4141.4|4148.9|4142.9|4148.9|4142.9|4147.4|4141.4|3
1611138080000|2021-01-20 10:21:20|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|10
1611138090000|2021-01-20 10:21:30|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|7
1611138100000|2021-01-20 10:21:40|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1611138110000|2021-01-20 10:21:50|4146.3|4140.3|4146.3|4140.3|4146.4|4140.4|4145.9|4139.9|0
1611138120000|2021-01-20 10:22:00|4146.4|4140.4|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|5
1611138130000|2021-01-20 10:22:10|4146.8|4140.8|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|0
1611138140000|2021-01-20 10:22:20|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1611138160000|2021-01-20 10:22:40|4146.9|4140.9|4147.9|4141.9|4147.9|4141.9|4146.9|4140.9|12
1611138170000|2021-01-20 10:22:50|4148.4|4142.4|4146.9|4140.9|4148.4|4142.4|4146.9|4140.9|0
1611138180000|2021-01-20 10:23:00|4147.4|4141.4|4146.9|4140.9|4147.8|4141.8|4146.9|4140.9|0
1611138190000|2021-01-20 10:23:10|4147.4|4141.4|4146.9|4140.9|4147.4|4141.4|4146.9|4140.9|2
1611138200000|2021-01-20 10:23:20|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|2
1611138210000|2021-01-20 10:23:30|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1611138220000|2021-01-20 10:23:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1611138230000|2021-01-20 10:23:50|4146.9|4140.9|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|1
1611138250000|2021-01-20 10:24:10|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4143.9|4137.9|6
1611138260000|2021-01-20 10:24:20|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|2
1611138270000|2021-01-20 10:24:30|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1611138280000|2021-01-20 10:24:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1611138290000|2021-01-20 10:24:50|4146|4140|4145.9|4139.9|4146.4|4140.4|4145.4|4139.4|3
1611138300000|2021-01-20 10:25:00|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1611138310000|2021-01-20 10:25:10|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1611138320000|2021-01-20 10:25:20|4145.9|4139.9|4146.4|4140.4|4146.4|4140.4|4145.9|4139.9|1
1611138350000|2021-01-20 10:25:50|4147.9|4141.9|4146.4|4140.4|4147.9|4141.9|4146.4|4140.4|8
1611138360000|2021-01-20 10:26:00|4146.9|4140.9|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1611138380000|2021-01-20 10:26:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|1
1611138390000|2021-01-20 10:26:30|4147.9|4141.9|4146.9|4140.9|4147.9|4141.9|4146.9|4140.9|1
1611138400000|2021-01-20 10:26:40|4147.4|4141.4|4146.9|4140.9|4147.9|4141.9|4146.9|4140.9|2
1611138410000|2021-01-20 10:26:50|4148.3|4142.3|4149.4|4143.4|4149.4|4143.4|4148.3|4142.3|23
1611138420000|2021-01-20 10:27:00|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|1
1611138430000|2021-01-20 10:27:10|4151.9|4145.9|4151.4|4145.4|4151.9|4145.9|4151.4|4145.4|8
1611138440000|2021-01-20 10:27:20|4151.5|4145.5|4151.9|4145.9|4151.9|4145.9|4151.5|4145.5|1
1611138450000|2021-01-20 10:27:30|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4151.9|4145.9|0
1611138460000|2021-01-20 10:27:40|4153.4|4147.4|4152.4|4146.4|4153.4|4147.4|4152.4|4146.4|4
1611138470000|2021-01-20 10:27:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|1
1611138480000|2021-01-20 10:28:00|4152.4|4146.4|4151.5|4145.5|4152.4|4146.4|4151.5|4145.5|1
1611138490000|2021-01-20 10:28:10|4151.4|4145.4|4151.5|4145.5|4151.5|4145.5|4151.4|4145.4|1
1611138500000|2021-01-20 10:28:20|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|3
1611138520000|2021-01-20 10:28:40|4151.5|4145.5|4151.4|4145.4|4151.5|4145.5|4151|4145|0
1611138530000|2021-01-20 10:28:50|4151.9|4145.9|4152.4|4146.4|4152.4|4146.4|4151.4|4145.4|2
1611138540000|2021-01-20 10:29:00|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|1
1611138550000|2021-01-20 10:29:10|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|2
1611138560000|2021-01-20 10:29:20|4151|4145|4151|4145|4151|4145|4151|4145|0
1611138580000|2021-01-20 10:29:40|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1611138590000|2021-01-20 10:29:50|4151.5|4145.5|4151|4145|4151.5|4145.5|4151|4145|1
1611138600000|2021-01-20 10:30:00|4150.9|4144.9|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|0
1611138610000|2021-01-20 10:30:10|4151.4|4145.4|4151|4145|4151.4|4145.4|4150.9|4144.9|1
1611138620000|2021-01-20 10:30:20|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|0
1611138630000|2021-01-20 10:30:30|4150.5|4144.5|4150.4|4144.4|4150.5|4144.5|4150.4|4144.4|0
1611138650000|2021-01-20 10:30:50|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.5|4143.5|36
1611138660000|2021-01-20 10:31:00|4150.9|4144.9|4150.5|4144.5|4150.9|4144.9|4150.5|4144.5|0
1611138670000|2021-01-20 10:31:10|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.4|4143.4|3
1611138680000|2021-01-20 10:31:20|4150.4|4144.4|4150|4144|4150.5|4144.5|4150|4144|1
1611138690000|2021-01-20 10:31:30|4150.5|4144.5|4150|4144|4150.5|4144.5|4149.9|4143.9|0
1611138700000|2021-01-20 10:31:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1611138710000|2021-01-20 10:31:50|4149.5|4143.5|4150|4144|4150|4144|4149.5|4143.5|1
1611138730000|2021-01-20 10:32:10|4150.4|4144.4|4148.9|4142.9|4150.5|4144.5|4148.9|4142.9|1
1611138740000|2021-01-20 10:32:20|4148.5|4142.5|4148.9|4142.9|4149.4|4143.4|4148.3|4142.3|1
1611138750000|2021-01-20 10:32:30|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|1
1611138760000|2021-01-20 10:32:40|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1611138770000|2021-01-20 10:32:50|4148.5|4142.5|4148.5|4142.5|4148.9|4142.9|4148.4|4142.4|0
1611138780000|2021-01-20 10:33:00|4149.4|4143.4|4149.4|4143.4|4149.5|4143.5|4149.4|4143.4|1
1611138800000|2021-01-20 10:33:20|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1611138810000|2021-01-20 10:33:30|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|3
1611138820000|2021-01-20 10:33:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1611138840000|2021-01-20 10:34:00|4150.4|4144.4|4149.9|4143.9|4150.9|4144.9|4149.9|4143.9|0
1611138850000|2021-01-20 10:34:10|4150.9|4144.9|4150.9|4144.9|4151.5|4145.5|4150.9|4144.9|0
1611138860000|2021-01-20 10:34:20|4150|4144|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|1
1611138870000|2021-01-20 10:34:30|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1611138880000|2021-01-20 10:34:40|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|0
1611138890000|2021-01-20 10:34:50|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|2
1611138900000|2021-01-20 10:35:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1611138920000|2021-01-20 10:35:20|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|1
1611138930000|2021-01-20 10:35:30|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.9|4143.9|1
1611138940000|2021-01-20 10:35:40|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1611138950000|2021-01-20 10:35:50|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|0
1611138960000|2021-01-20 10:36:00|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|9
1611138970000|2021-01-20 10:36:10|4148.8|4142.8|4150.9|4144.9|4150.9|4144.9|4148.8|4142.8|41
1611138990000|2021-01-20 10:36:30|4151.3|4145.3|4151.4|4145.4|4151.4|4145.4|4151.3|4145.3|1
1611139010000|2021-01-20 10:36:50|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|2
1611139020000|2021-01-20 10:37:00|4151.8|4145.8|4151.7|4145.7|4151.8|4145.8|4151.7|4145.7|1
1611139030000|2021-01-20 10:37:10|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1611139040000|2021-01-20 10:37:20|4152.3|4146.3|4152.8|4146.8|4152.8|4146.8|4152.3|4146.3|1
1611139050000|2021-01-20 10:37:30|4153.2|4147.2|4153.3|4147.3|4153.3|4147.3|4153.2|4147.2|0
1611139060000|2021-01-20 10:37:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1611139070000|2021-01-20 10:37:50|4153.3|4147.3|4154.7|4148.7|4154.7|4148.7|4153.3|4147.3|1
1611139080000|2021-01-20 10:38:00|4154.2|4148.2|4153.8|4147.8|4154.2|4148.2|4153.3|4147.3|0
1611139090000|2021-01-20 10:38:10|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|0
1611139100000|2021-01-20 10:38:20|4155.7|4149.7|4159.6|4153.6|4160.1|4154.1|4155.7|4149.7|15
1611139110000|2021-01-20 10:38:30|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|1
1611139120000|2021-01-20 10:38:40|4159.1|4153.1|4160.5|4154.5|4160.5|4154.5|4159|4153|10
1611139130000|2021-01-20 10:38:50|||||||||1
1611139140000|2021-01-20 10:39:00|4160|4154|4158.1|4152.1|4160|4154|4158.1|4152.1|9
1611139150000|2021-01-20 10:39:10|4158.6|4152.6|4159.1|4153.1|4159.5|4153.5|4158.6|4152.6|5
1611139160000|2021-01-20 10:39:20|4159.6|4153.6|4159.1|4153.1|4160|4154|4159.1|4153.1|2
1611139170000|2021-01-20 10:39:30|4159.5|4153.5|4159.6|4153.6|4160|4154|4159.5|4153.5|1
1611139180000|2021-01-20 10:39:40|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|0
1611139190000|2021-01-20 10:39:50|4161|4155|4160.5|4154.5|4161|4155|4160.5|4154.5|0
1611139200000|2021-01-20 10:40:00|4159|4153|4159|4153|4159|4153|4159|4153|8
1611139210000|2021-01-20 10:40:10|4159.1|4153.1|4159.6|4153.6|4160.1|4154.1|4159.1|4153.1|2
1611139230000|2021-01-20 10:40:30|4159|4153|4159|4153|4159|4153|4159|4153|0
1611139240000|2021-01-20 10:40:40|4160|4154|4160.1|4154.1|4160.1|4154.1|4160|4154|4
1611139250000|2021-01-20 10:40:50|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|1
1611139270000|2021-01-20 10:41:10|4159.5|4153.5|4158.6|4152.6|4159.5|4153.5|4158.6|4152.6|10
1611139280000|2021-01-20 10:41:20|||||||||1
1611139290000|2021-01-20 10:41:30|4159.1|4153.1|4160.6|4154.6|4160.6|4154.6|4159.1|4153.1|0
1611139300000|2021-01-20 10:41:40|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1611139310000|2021-01-20 10:41:50|4161|4155|4159.6|4153.6|4161|4155|4159.6|4153.6|0
1611139320000|2021-01-20 10:42:00|4159.7|4153.7|4160.6|4154.6|4161.1|4155.1|4159.7|4153.7|0
1611139330000|2021-01-20 10:42:10|4161|4155|4161.5|4155.5|4161.5|4155.5|4160.6|4154.6|3
1611139340000|2021-01-20 10:42:20|4161.1|4155.1|4161|4155|4161.1|4155.1|4161|4155|1
1611139350000|2021-01-20 10:42:30|4160.6|4154.6|4159.1|4153.1|4160.6|4154.6|4159.1|4153.1|2
1611139360000|2021-01-20 10:42:40|4159.2|4153.2|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|2
1611139370000|2021-01-20 10:42:50|4159.6|4153.6|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|1
1611139380000|2021-01-20 10:43:00|4158.7|4152.7|4159.1|4153.1|4159.1|4153.1|4158.7|4152.7|0
1611139390000|2021-01-20 10:43:10|4159.6|4153.6|4159.1|4153.1|4160.1|4154.1|4159.1|4153.1|0
1611139400000|2021-01-20 10:43:20|4158.7|4152.7|4159.6|4153.6|4159.7|4153.7|4158.7|4152.7|5
1611139410000|2021-01-20 10:43:30|4159.1|4153.1|4159.6|4153.6|4160.1|4154.1|4159.1|4153.1|3
1611139420000|2021-01-20 10:43:40|4159.7|4153.7|4159.1|4153.1|4159.7|4153.7|4159.1|4153.1|0
1611139430000|2021-01-20 10:43:50|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|0
1611139440000|2021-01-20 10:44:00|4159.1|4153.1|4158.1|4152.1|4159.1|4153.1|4158.1|4152.1|6
1611139450000|2021-01-20 10:44:10|4158.2|4152.2|4159.1|4153.1|4159.1|4153.1|4158.1|4152.1|5
1611139460000|2021-01-20 10:44:20|4159.6|4153.6|4159.7|4153.7|4160.1|4154.1|4159.6|4153.6|3
1611139470000|2021-01-20 10:44:30|4160.1|4154.1|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|1
1611139480000|2021-01-20 10:44:40|4159.2|4153.2|4160.2|4154.2|4160.6|4154.6|4159.2|4153.2|12
1611139490000|2021-01-20 10:44:50|4160.7|4154.7|4160.8|4154.8|4161.2|4155.2|4160.7|4154.7|7
1611139500000|2021-01-20 10:45:00|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4159.8|4153.8|4
1611139510000|2021-01-20 10:45:10|4159.9|4153.9|4159.8|4153.8|4160.2|4154.2|4159.8|4153.8|0
1611139520000|2021-01-20 10:45:20|4160.2|4154.2|4158.8|4152.8|4160.2|4154.2|4158.8|4152.8|0
1611139530000|2021-01-20 10:45:30|4159.3|4153.3|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|2
1611139540000|2021-01-20 10:45:40|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|0
1611139550000|2021-01-20 10:45:50|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|0
1611139560000|2021-01-20 10:46:00|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|2
1611139570000|2021-01-20 10:46:10|4160.2|4154.2|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|2
1611139580000|2021-01-20 10:46:20|4158.8|4152.8|4158.2|4152.2|4159.2|4153.2|4158.2|4152.2|2
1611139590000|2021-01-20 10:46:30|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.2|4152.2|10
1611139600000|2021-01-20 10:46:40|4158.4|4152.4|4158.2|4152.2|4158.4|4152.4|4158.2|4152.2|0
1611139610000|2021-01-20 10:46:50|4158.3|4152.3|4158.2|4152.2|4158.8|4152.8|4158.2|4152.2|1
1611139620000|2021-01-20 10:47:00|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.2|4152.2|3
1611139630000|2021-01-20 10:47:10|4159.2|4153.2|4159.7|4153.7|4159.7|4153.7|4158.8|4152.8|0
1611139640000|2021-01-20 10:47:20|4159.8|4153.8|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|1
1611139650000|2021-01-20 10:47:30|4161.2|4155.2|4160.8|4154.8|4161.2|4155.2|4160.8|4154.8|0
1611139660000|2021-01-20 10:47:40|4160.7|4154.7|4161.8|4155.8|4161.8|4155.8|4160.3|4154.3|2
1611139670000|2021-01-20 10:47:50|4161.7|4155.7|4161.7|4155.7|4161.8|4155.8|4161.7|4155.7|0
1611139680000|2021-01-20 10:48:00|4162.1|4156.1|4161.7|4155.7|4162.2|4156.2|4161.6|4155.6|2
1611139690000|2021-01-20 10:48:10|4162.2|4156.2|4161.1|4155.1|4162.2|4156.2|4161.1|4155.1|1
1611139700000|2021-01-20 10:48:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|2
1611139710000|2021-01-20 10:48:30|4159.7|4153.7|4160.6|4154.6|4160.6|4154.6|4159.7|4153.7|5
1611139720000|2021-01-20 10:48:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1611139730000|2021-01-20 10:48:50|4161.2|4155.2|4161.1|4155.1|4161.2|4155.2|4160.7|4154.7|0
1611139740000|2021-01-20 10:49:00|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|1
1611139750000|2021-01-20 10:49:10|4161.1|4155.1|4161.1|4155.1|4161.2|4155.2|4161.1|4155.1|0
1611139760000|2021-01-20 10:49:20|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|1
1611139770000|2021-01-20 10:49:30|4162.1|4156.1|4161.2|4155.2|4162.2|4156.2|4161.1|4155.1|6
1611139780000|2021-01-20 10:49:40|4161.7|4155.7|4158.2|4152.2|4161.7|4155.7|4158.2|4152.2|9
1611139790000|2021-01-20 10:49:50|4158.1|4152.1|4160.7|4154.7|4160.7|4154.7|4158.1|4152.1|11
1611139800000|2021-01-20 10:50:00|4161.2|4155.2|4159.7|4153.7|4161.2|4155.2|4159.2|4153.2|4
1611139810000|2021-01-20 10:50:10|4160.1|4154.1|4160.7|4154.7|4160.7|4154.7|4160.1|4154.1|2
1611139820000|2021-01-20 10:50:20|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|3
1611139830000|2021-01-20 10:50:30|4160.6|4154.6|4159.7|4153.7|4160.7|4154.7|4159.7|4153.7|0
1611139840000|2021-01-20 10:50:40|4160.1|4154.1|4161.2|4155.2|4161.2|4155.2|4160.1|4154.1|4
1611139850000|2021-01-20 10:50:50|4161.7|4155.7|4159.7|4153.7|4162.7|4156.7|4159.7|4153.7|17
1611139870000|2021-01-20 10:51:10|4159.8|4153.8|4159.7|4153.7|4159.8|4153.8|4159.4|4153.4|1
1611139880000|2021-01-20 10:51:20|4159.8|4153.8|4159.7|4153.7|4159.8|4153.8|4159.7|4153.7|0
1611139890000|2021-01-20 10:51:30|4159.8|4153.8|4161.2|4155.2|4161.7|4155.7|4159.8|4153.8|1
1611139900000|2021-01-20 10:51:40|4161.7|4155.7|4161.8|4155.8|4161.8|4155.8|4161.7|4155.7|0
1611139910000|2021-01-20 10:51:50|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|4
1611139920000|2021-01-20 10:52:00|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|8
1611139930000|2021-01-20 10:52:10|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1611139940000|2021-01-20 10:52:20|4162.2|4156.2|4162.7|4156.7|4163.2|4157.2|4162.2|4156.2|2
1611139950000|2021-01-20 10:52:30|4163.2|4157.2|4163.1|4157.1|4163.2|4157.2|4162.7|4156.7|0
1611139960000|2021-01-20 10:52:40|4164.1|4158.1|4164.6|4158.6|4165|4159|4164.1|4158.1|8
1611139970000|2021-01-20 10:52:50|4164.5|4158.5|4167.5|4161.5|4167.5|4161.5|4164.5|4158.5|45
1611139980000|2021-01-20 10:53:00|4167|4161|4168|4162|4168|4162|4167|4161|11
1611139990000|2021-01-20 10:53:10|4168.4|4162.4|4168.6|4162.6|4169|4163|4168.4|4162.4|4
1611140010000|2021-01-20 10:53:30|4169|4163|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|8
1611140020000|2021-01-20 10:53:40|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|16
1611140030000|2021-01-20 10:53:50|4170|4164|4173|4167|4173|4167|4170|4164|14
1611140040000|2021-01-20 10:54:00|4172.5|4166.5|4173.3|4167.3|4174.5|4168.5|4172.5|4166.5|50
1611140050000|2021-01-20 10:54:10|4172.4|4166.4|4172.5|4166.5|4172.9|4166.9|4172.4|4166.4|6
1611140060000|2021-01-20 10:54:20|4172.9|4166.9|4170.9|4164.9|4172.9|4166.9|4170.9|4164.9|2
1611140070000|2021-01-20 10:54:30|4171.3|4165.3|4170.5|4164.5|4172|4166|4170.4|4164.4|7
1611140080000|2021-01-20 10:54:40|4171|4165|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|2
1611140090000|2021-01-20 10:54:50|4170.9|4164.9|4171.5|4165.5|4171.5|4165.5|4170.9|4164.9|0
1611140100000|2021-01-20 10:55:00|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|8
1611140110000|2021-01-20 10:55:10|4172.9|4166.9|4172.5|4166.5|4172.9|4166.9|4172.5|4166.5|2
1611140120000|2021-01-20 10:55:20|4171.5|4165.5|4171.9|4165.9|4172.8|4166.8|4171.5|4165.5|9
1611140130000|2021-01-20 10:55:30|4170.9|4164.9|4169|4163|4170.9|4164.9|4169|4163|6
1611140140000|2021-01-20 10:55:40|4168|4162|4168|4162|4168.5|4162.5|4168|4162|33
1611140150000|2021-01-20 10:55:50|4167.9|4161.9|4167|4161|4168|4162|4167|4161|10
1611140160000|2021-01-20 10:56:00|4167.5|4161.5|4167.5|4161.5|4168.9|4162.9|4167|4161|14
1611140170000|2021-01-20 10:56:10|4167.6|4161.6|4167.5|4161.5|4167.6|4161.6|4167|4161|5
1611140180000|2021-01-20 10:56:20|4168|4162|4168.6|4162.6|4168.6|4162.6|4167|4161|6
1611140190000|2021-01-20 10:56:30|4169|4163|4169.5|4163.5|4169.6|4163.6|4169|4163|0
1611140200000|2021-01-20 10:56:40|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|1
1611140210000|2021-01-20 10:56:50|4169|4163|4170|4164|4170|4164|4169|4163|4
1611140220000|2021-01-20 10:57:00|4170.4|4164.4|4170.5|4164.5|4170.5|4164.5|4170.4|4164.4|2
1611140230000|2021-01-20 10:57:10|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|2
1611140240000|2021-01-20 10:57:20|4170.5|4164.5|4168.5|4162.5|4170.5|4164.5|4168.5|4162.5|4
1611140250000|2021-01-20 10:57:30|4168|4162|4168|4162|4168.5|4162.5|4168|4162|2
1611140260000|2021-01-20 10:57:40|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|1
1611140270000|2021-01-20 10:57:50|4168|4162|4168.5|4162.5|4169|4163|4168|4162|1
1611140280000|2021-01-20 10:58:00|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1611140290000|2021-01-20 10:58:10|4169.9|4163.9|4170.5|4164.5|4170.5|4164.5|4169.9|4163.9|0
1611140300000|2021-01-20 10:58:20|4171|4165|4171.5|4165.5|4171.5|4165.5|4171|4165|1
1611140310000|2021-01-20 10:58:30|4170.9|4164.9|4170.5|4164.5|4170.9|4164.9|4170.5|4164.5|3
1611140330000|2021-01-20 10:58:50|4170.9|4164.9|4171.8|4165.8|4171.8|4165.8|4170.9|4164.9|7
1611140340000|2021-01-20 10:59:00|4170.4|4164.4|4168.5|4162.5|4170.4|4164.4|4168.5|4162.5|6
1611140350000|2021-01-20 10:59:10|4167|4161|4166|4160|4167|4161|4166|4160|9
1611140360000|2021-01-20 10:59:20|4166.5|4160.5|4166.5|4160.5|4166.9|4160.9|4166|4160|9
1611140370000|2021-01-20 10:59:30|4166|4160|4167|4161|4167|4161|4166|4160|6
1611140380000|2021-01-20 10:59:40|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4166.5|4160.5|4
1611140390000|2021-01-20 10:59:50|4167.4|4161.4|4166.5|4160.5|4167.4|4161.4|4166.5|4160.5|8
1611140400000|2021-01-20 11:00:00|4166|4160|4167.5|4161.5|4167.5|4161.5|4165.5|4159.5|13
1611140410000|2021-01-20 11:00:10|4167|4161|4166.5|4160.5|4167|4161|4166.5|4160.5|2
1611140420000|2021-01-20 11:00:20|4166.4|4160.4|4164.5|4158.5|4166.4|4160.4|4164.5|4158.5|2
1611140430000|2021-01-20 11:00:30|4164.9|4158.9|4164.5|4158.5|4165|4159|4164.5|4158.5|0
1611140440000|2021-01-20 11:00:40|4164|4158|4165|4159|4165.5|4159.5|4164|4158|0
1611140450000|2021-01-20 11:00:50|4165.5|4159.5|4164.5|4158.5|4166|4160|4164.5|4158.5|1
1611140460000|2021-01-20 11:01:00|4165.5|4159.5|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|0
1611140470000|2021-01-20 11:01:10|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|3
1611140500000|2021-01-20 11:01:40|4165|4159|4165|4159|4165|4159|4165|4159|6
1611140520000|2021-01-20 11:02:00|||||||||1
1611140540000|2021-01-20 11:02:20|4166|4160|4166.6|4160.6|4166.6|4160.6|4166|4160|1
1611140550000|2021-01-20 11:02:30|4166.5|4160.5|4165.5|4159.5|4166.6|4160.6|4165|4159|2
1611140560000|2021-01-20 11:02:40|4165|4159|4163.6|4157.6|4165.5|4159.5|4163.6|4157.6|4
1611140580000|2021-01-20 11:03:00|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1611140600000|2021-01-20 11:03:20|4162.5|4156.5|4161.5|4155.5|4163|4157|4161.5|4155.5|9
1611140610000|2021-01-20 11:03:30|4161.6|4155.6|4161|4155|4161.6|4155.6|4161|4155|5
1611140620000|2021-01-20 11:03:40|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|7
1611140630000|2021-01-20 11:03:50|4160|4154|4160|4154|4160|4154|4160|4154|4
1611140640000|2021-01-20 11:04:00|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4
1611140650000|2021-01-20 11:04:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.5|4154.5|1
1611140660000|2021-01-20 11:04:20|4160|4154|4160|4154|4160|4154|4160|4154|0
1611140680000|2021-01-20 11:04:40|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160|4154|0
1611140690000|2021-01-20 11:04:50|4161|4155|4162.5|4156.5|4162.5|4156.5|4161|4155|1
1611140700000|2021-01-20 11:05:00|4162.6|4156.6|4162.9|4156.9|4162.9|4156.9|4162.5|4156.5|0
1611140710000|2021-01-20 11:05:10|4163|4157|4162|4156|4163|4157|4161.9|4155.9|1
1611140720000|2021-01-20 11:05:20|||||||||1
1611140730000|2021-01-20 11:05:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1611140740000|2021-01-20 11:05:40|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|5
1611140760000|2021-01-20 11:06:00|4160|4154|4160.4|4154.4|4160.4|4154.4|4160|4154|6
1611140780000|2021-01-20 11:06:20|4160.5|4154.5|4160.6|4154.6|4160.6|4154.6|4160.5|4154.5|0
1611140790000|2021-01-20 11:06:30|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|1
1611140800000|2021-01-20 11:06:40|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160|4154|2
1611140810000|2021-01-20 11:06:50|4161|4155|4161.1|4155.1|4161.1|4155.1|4161|4155|1
1611140820000|2021-01-20 11:07:00|4160|4154|4160.6|4154.6|4160.6|4154.6|4160|4154|2
1611140830000|2021-01-20 11:07:10|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|1
1611140850000|2021-01-20 11:07:30|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.5|4153.5|2
1611140860000|2021-01-20 11:07:40|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|4
1611140870000|2021-01-20 11:07:50|4160|4154|4160|4154|4160|4154|4160|4154|0
1611140880000|2021-01-20 11:08:00|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.1|4153.1|5
1611140890000|2021-01-20 11:08:10|4160.1|4154.1|4160.6|4154.6|4161.1|4155.1|4160.1|4154.1|7
1611140900000|2021-01-20 11:08:20|4160.7|4154.7|4161.1|4155.1|4161.1|4155.1|4160.7|4154.7|0
1611140920000|2021-01-20 11:08:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1611140930000|2021-01-20 11:08:50|4160.7|4154.7|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1611140940000|2021-01-20 11:09:00|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1611140960000|2021-01-20 11:09:20|4160|4154|4159.6|4153.6|4160|4154|4159.6|4153.6|1
1611140970000|2021-01-20 11:09:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1611140990000|2021-01-20 11:09:50|4159.3|4153.3|4155.6|4149.6|4159.6|4153.6|4155.6|4149.6|4
1611141000000|2021-01-20 11:10:00|4154.1|4148.1|4154.6|4148.6|4155|4149|4154|4148|13
1611141020000|2021-01-20 11:10:20|4154.5|4148.5|4154.6|4148.6|4155.6|4149.6|4154.5|4148.5|8
1611141030000|2021-01-20 11:10:30|4154.1|4148.1|4155.1|4149.1|4155.1|4149.1|4154.1|4148.1|1
1611141060000|2021-01-20 11:11:00|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1611141070000|2021-01-20 11:11:10|4155.5|4149.5|4156|4150|4156|4150|4155.5|4149.5|0
1611141080000|2021-01-20 11:11:20|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1611141120000|2021-01-20 11:12:00|4157|4151|4157|4151|4157|4151|4157|4151|0
1611141140000|2021-01-20 11:12:20|4158|4152|4157.6|4151.6|4160|4154|4157.6|4151.6|13
1611141150000|2021-01-20 11:12:30|4157.5|4151.5|4158|4152|4158|4152|4157.5|4151.5|1
1611141160000|2021-01-20 11:12:40|4157.6|4151.6|4158.4|4152.4|4158.4|4152.4|4157.5|4151.5|1
1611141170000|2021-01-20 11:12:50|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1611141180000|2021-01-20 11:13:00|4159|4153|4159.4|4153.4|4159.4|4153.4|4159|4153|0
1611141190000|2021-01-20 11:13:10|4159|4153|4159|4153|4159|4153|4159|4153|0
1611141200000|2021-01-20 11:13:20|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159|4153|1
1611141210000|2021-01-20 11:13:30|4159.9|4153.9|4159|4153|4159.9|4153.9|4159|4153|1
1611141220000|2021-01-20 11:13:40|4158.5|4152.5|4158.9|4152.9|4159|4153|4158.4|4152.4|4
1611141230000|2021-01-20 11:13:50|4159|4153|4159|4153|4159|4153|4159|4153|0
1611141240000|2021-01-20 11:14:00|4159.4|4153.4|4157.4|4151.4|4159.4|4153.4|4157.4|4151.4|4
1611141250000|2021-01-20 11:14:10|4157|4151|4156.4|4150.4|4157|4151|4156.4|4150.4|0
1611141260000|2021-01-20 11:14:20|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.4|4150.4|0
1611141270000|2021-01-20 11:14:30|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1611141280000|2021-01-20 11:14:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1611141290000|2021-01-20 11:14:50|4156.6|4150.6|4157|4151|4157|4151|4156|4150|2
1611141300000|2021-01-20 11:15:00|4156.4|4150.4|4156|4150|4156.5|4150.5|4156|4150|5
1611141310000|2021-01-20 11:15:10|4156.4|4150.4|4155.4|4149.4|4156.4|4150.4|4155.4|4149.4|3
1611141320000|2021-01-20 11:15:20|4155|4149|4155|4149|4155.4|4149.4|4155|4149|0
1611141330000|2021-01-20 11:15:30|4154.9|4148.9|4155|4149|4155|4149|4154.9|4148.9|0
1611141350000|2021-01-20 11:15:50|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155|4149|2
1611141360000|2021-01-20 11:16:00|4156|4150|4156|4150|4156|4150|4156|4150|0
1611141370000|2021-01-20 11:16:10|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|3
1611141380000|2021-01-20 11:16:20|4156|4150|4155.4|4149.4|4156|4150|4155.4|4149.4|3
1611141390000|2021-01-20 11:16:30|4155.9|4149.9|4156|4150|4156|4150|4155.9|4149.9|0
1611141400000|2021-01-20 11:16:40|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|3
1611141410000|2021-01-20 11:16:50|4156|4150|4156|4150|4156|4150|4155.9|4149.9|0
1611141470000|2021-01-20 11:17:50|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1611141480000|2021-01-20 11:18:00|4155|4149|4155|4149|4155.5|4149.5|4155|4149|8
1611141510000|2021-01-20 11:18:30|4156|4150|4156|4150|4156|4150|4156|4150|7
1611141530000|2021-01-20 11:18:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|1
1611141550000|2021-01-20 11:19:10|4157|4151|4157|4151|4157|4151|4156.5|4150.5|0
1611141560000|2021-01-20 11:19:20|4156.5|4150.5|4156.6|4150.6|4156.6|4150.6|4156.5|4150.5|0
1611141570000|2021-01-20 11:19:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1611141580000|2021-01-20 11:19:40|4155.6|4149.6|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|2
1611141590000|2021-01-20 11:19:50|4156.1|4150.1|4155.1|4149.1|4156.1|4150.1|4155.1|4149.1|2
1611141610000|2021-01-20 11:20:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|3
1611141620000|2021-01-20 11:20:20|4155|4149|4155.1|4149.1|4155.1|4149.1|4155|4149|3
1611141630000|2021-01-20 11:20:30|4154.6|4148.6|4153.1|4147.1|4154.6|4148.6|4152.6|4146.6|20
1611141640000|2021-01-20 11:20:40|4152.7|4146.7|4152.1|4146.1|4152.7|4146.7|4152.1|4146.1|0
1611141650000|2021-01-20 11:20:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1611141660000|2021-01-20 11:21:00|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.1|4146.1|1
1611141670000|2021-01-20 11:21:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|3
1611141680000|2021-01-20 11:21:20|4151.1|4145.1|4150.1|4144.1|4151.6|4145.6|4150.1|4144.1|3
1611141690000|2021-01-20 11:21:30|4150.6|4144.6|4150|4144|4150.6|4144.6|4149.6|4143.6|4
1611141700000|2021-01-20 11:21:40|4150.1|4144.1|4149.1|4143.1|4150.1|4144.1|4149.1|4143.1|0
1611141710000|2021-01-20 11:21:50|4148.6|4142.6|4149.6|4143.6|4149.6|4143.6|4148.6|4142.6|9
1611141720000|2021-01-20 11:22:00|4150|4144|4151.1|4145.1|4151.1|4145.1|4150|4144|7
1611141730000|2021-01-20 11:22:10|4151.6|4145.6|4153.1|4147.1|4153.1|4147.1|4151.6|4145.6|3
1611141750000|2021-01-20 11:22:30|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.1|4147.1|6
1611141760000|2021-01-20 11:22:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1611141770000|2021-01-20 11:22:50|4154.5|4148.5|4153.1|4147.1|4154.5|4148.5|4153.1|4147.1|6
1611141780000|2021-01-20 11:23:00|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|1
1611141800000|2021-01-20 11:23:20|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|1
1611141810000|2021-01-20 11:23:30|4154.1|4148.1|4154.5|4148.5|4154.5|4148.5|4154.1|4148.1|1
1611141820000|2021-01-20 11:23:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|1
1611141830000|2021-01-20 11:23:50|4153.9|4147.9|4154.1|4148.1|4154.6|4148.6|4153.9|4147.9|1
1611141840000|2021-01-20 11:24:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|5
1611141860000|2021-01-20 11:24:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|1
1611141870000|2021-01-20 11:24:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1611141880000|2021-01-20 11:24:40|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4153.1|4147.1|1
1611141890000|2021-01-20 11:24:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1611141900000|2021-01-20 11:25:00|||||||||1
1611141910000|2021-01-20 11:25:10|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1611141930000|2021-01-20 11:25:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1611142010000|2021-01-20 11:26:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1611142020000|2021-01-20 11:27:00|4154.1|4148.1|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|1
1611142040000|2021-01-20 11:27:20|4154|4148|4153.1|4147.1|4154|4148|4153.1|4147.1|2
1611142090000|2021-01-20 11:28:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|1
1611142100000|2021-01-20 11:28:20|4153.1|4147.1|4154.5|4148.5|4154.5|4148.5|4153.1|4147.1|4
1611142110000|2021-01-20 11:28:30|4155|4149|4155|4149|4155|4149|4155|4149|1
1611142130000|2021-01-20 11:28:50|4154.5|4148.5|4155|4149|4155|4149|4154.5|4148.5|1
1611142140000|2021-01-20 11:29:00|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|3
1611142150000|2021-01-20 11:29:10|4156|4150|4156.5|4150.5|4156.5|4150.5|4156|4150|0
1611142170000|2021-01-20 11:29:30|4156|4150|4155|4149|4156|4150|4155|4149|2
1611142180000|2021-01-20 11:29:40|4154|4148|4154.5|4148.5|4154.5|4148.5|4154|4148|2
1611142190000|2021-01-20 11:29:50|4154|4148|4154|4148|4154|4148|4154|4148|0
1611142200000|2021-01-20 11:30:00|4153.9|4147.9|4153|4147|4153.9|4147.9|4153|4147|4
1611142210000|2021-01-20 11:30:10|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4
1611142220000|2021-01-20 11:30:20|4152|4146|4152|4146|4152|4146|4152|4146|0
1611142260000|2021-01-20 11:31:00|4151.9|4145.9|4150.5|4144.5|4151.9|4145.9|4150|4144|6
1611142270000|2021-01-20 11:31:10|4151|4145|4151.4|4145.4|4152|4146|4151|4145|0
1611142280000|2021-01-20 11:31:20|4151.9|4145.9|4151|4145|4151.9|4145.9|4151|4145|0
1611142290000|2021-01-20 11:31:30|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|0
1611142300000|2021-01-20 11:31:40|4151|4145|4151.4|4145.4|4151.4|4145.4|4151|4145|6
1611142310000|2021-01-20 11:31:50|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|1
1611142320000|2021-01-20 11:32:00|4152|4146|4152.4|4146.4|4152.5|4146.5|4152|4146|0
1611142330000|2021-01-20 11:32:10|4152.5|4146.5|4153|4147|4153|4147|4152.4|4146.4|0
1611142340000|2021-01-20 11:32:20|4152.5|4146.5|4152|4146|4152.5|4146.5|4152|4146|0
1611142350000|2021-01-20 11:32:30|4152.4|4146.4|4152|4146|4152.5|4146.5|4152|4146|0
1611142360000|2021-01-20 11:32:40|4152.4|4146.4|4152.5|4146.5|4152.5|4146.5|4152|4146|0
1611142370000|2021-01-20 11:32:50|4152.4|4146.4|4152|4146|4152.4|4146.4|4152|4146|0
1611142380000|2021-01-20 11:33:00|4152.4|4146.4|4152|4146|4152.4|4146.4|4152|4146|1
1611142390000|2021-01-20 11:33:10|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151|4145|2
1611142420000|2021-01-20 11:33:40|4152|4146|4151.5|4145.5|4152|4146|4151.5|4145.5|0
1611142430000|2021-01-20 11:33:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1611142460000|2021-01-20 11:34:20|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1611142470000|2021-01-20 11:34:30|4152|4146|4152|4146|4152|4146|4152|4146|0
1611142480000|2021-01-20 11:34:40|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|3
1611142490000|2021-01-20 11:34:50|4150.5|4144.5|4150.5|4144.5|4151|4145|4150.5|4144.5|1
1611142500000|2021-01-20 11:35:00|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|2
1611142510000|2021-01-20 11:35:10|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|3
1611142520000|2021-01-20 11:35:20|4151.4|4145.4|4152.3|4146.3|4152.3|4146.3|4151.4|4145.4|2
1611142530000|2021-01-20 11:35:30|4151.4|4145.4|4151.9|4145.9|4152.9|4146.9|4151.4|4145.4|2
1611142540000|2021-01-20 11:35:40|4151.3|4145.3|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|4
1611142560000|2021-01-20 11:36:00|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|1
1611142570000|2021-01-20 11:36:10|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|0
1611142580000|2021-01-20 11:36:20|4151.4|4145.4|4151.9|4145.9|4151.9|4145.9|4150.4|4144.4|13
1611142590000|2021-01-20 11:36:30|4152.4|4146.4|4151.4|4145.4|4152.4|4146.4|4151.4|4145.4|1
1611142600000|2021-01-20 11:36:40|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1611142620000|2021-01-20 11:37:00|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|1
1611142630000|2021-01-20 11:37:10|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|2
1611142640000|2021-01-20 11:37:20|4152.4|4146.4|4152.9|4146.9|4152.9|4146.9|4152.4|4146.4|0
1611142650000|2021-01-20 11:37:30|4153.9|4147.9|4152.3|4146.3|4153.9|4147.9|4152.3|4146.3|13
1611142660000|2021-01-20 11:37:40|4152.4|4146.4|4152.4|4146.4|4152.9|4146.9|4151.4|4145.4|3
1611142670000|2021-01-20 11:37:50|4152.9|4146.9|4153.4|4147.4|4153.8|4147.8|4152.9|4146.9|0
1611142680000|2021-01-20 11:38:00|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4151.9|4145.9|1
1611142690000|2021-01-20 11:38:10|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1611142700000|2021-01-20 11:38:20|||||||||1
1611142710000|2021-01-20 11:38:30|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|1
1611142720000|2021-01-20 11:38:40|4153.9|4147.9|4153.9|4147.9|4154.3|4148.3|4153.8|4147.8|1
1611142750000|2021-01-20 11:39:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|2
1611142760000|2021-01-20 11:39:20|4153.4|4147.4|4153.3|4147.3|4153.4|4147.4|4153.3|4147.3|2
1611142770000|2021-01-20 11:39:30|4152.9|4146.9|4154.3|4148.3|4154.3|4148.3|4152.9|4146.9|2
1611142790000|2021-01-20 11:39:50|4153.8|4147.8|4154.3|4148.3|4154.3|4148.3|4153.8|4147.8|0
1611142800000|2021-01-20 11:40:00|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|1
1611142850000|2021-01-20 11:40:50|4154.8|4148.8|4153.9|4147.9|4154.8|4148.8|4153.9|4147.9|1
1611142870000|2021-01-20 11:41:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1611142880000|2021-01-20 11:41:20|4153.9|4147.9|4154.3|4148.3|4154.3|4148.3|4153.9|4147.9|0
1611142890000|2021-01-20 11:41:30|4153.9|4147.9|4153.3|4147.3|4153.9|4147.9|4153.3|4147.3|7
1611142910000|2021-01-20 11:41:50|4152.9|4146.9|4152.3|4146.3|4152.9|4146.9|4152.3|4146.3|1
1611142920000|2021-01-20 11:42:00|4151.9|4145.9|4152.8|4146.8|4152.8|4146.8|4151.9|4145.9|0
1611142950000|2021-01-20 11:42:30|4153.4|4147.4|4154.9|4148.9|4154.9|4148.9|4153.4|4147.4|7
1611142970000|2021-01-20 11:42:50|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1611142980000|2021-01-20 11:43:00|4154|4148|4155.4|4149.4|4155.4|4149.4|4153.9|4147.9|4
1611142990000|2021-01-20 11:43:10|4155.9|4149.9|4158.9|4152.9|4159.3|4153.3|4155.9|4149.9|74
1611143000000|2021-01-20 11:43:20|4158.8|4152.8|4158.3|4152.3|4159.3|4153.3|4158.3|4152.3|2
1611143010000|2021-01-20 11:43:30|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|1
1611143020000|2021-01-20 11:43:40|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4157.4|4151.4|0
1611143030000|2021-01-20 11:43:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1611143040000|2021-01-20 11:44:00|4158.3|4152.3|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|0
1611143060000|2021-01-20 11:44:20|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|3
1611143070000|2021-01-20 11:44:30|4157.3|4151.3|4157.4|4151.4|4157.9|4151.9|4157.3|4151.3|1
1611143080000|2021-01-20 11:44:40|||||||||3
1611143090000|2021-01-20 11:44:50|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|0
1611143100000|2021-01-20 11:45:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|1
1611143110000|2021-01-20 11:45:10|4156.9|4150.9|4156.9|4150.9|4157.4|4151.4|4156.9|4150.9|1
1611143120000|2021-01-20 11:45:20|4156.4|4150.4|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|0
1611143130000|2021-01-20 11:45:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|10
1611143140000|2021-01-20 11:45:40|4154.9|4148.9|4156.4|4150.4|4156.4|4150.4|4154.9|4148.9|4
1611143150000|2021-01-20 11:45:50|4156.3|4150.3|4155.9|4149.9|4156.3|4150.3|4155.9|4149.9|0
1611143170000|2021-01-20 11:46:10|4155.8|4149.8|4153.9|4147.9|4155.8|4149.8|4153.3|4147.3|9
1611143180000|2021-01-20 11:46:20|4154.3|4148.3|4155.4|4149.4|4155.4|4149.4|4154.3|4148.3|3
1611143190000|2021-01-20 11:46:30|4155.3|4149.3|4155.3|4149.3|4155.8|4149.8|4155.3|4149.3|3
1611143200000|2021-01-20 11:46:40|4154.9|4148.9|4155.3|4149.3|4155.3|4149.3|4154.9|4148.9|0
1611143210000|2021-01-20 11:46:50|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.9|4146.9|15
1611143220000|2021-01-20 11:47:00|4152.4|4146.4|4151.4|4145.4|4152.4|4146.4|4151.4|4145.4|18
1611143230000|2021-01-20 11:47:10|4151.8|4145.8|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|1
1611143240000|2021-01-20 11:47:20|4151.4|4145.4|4152.4|4146.4|4152.4|4146.4|4151.4|4145.4|2
1611143250000|2021-01-20 11:47:30|4152.8|4146.8|4152.9|4146.9|4152.9|4146.9|4152.8|4146.8|0
1611143260000|2021-01-20 11:47:40|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|6
1611143280000|2021-01-20 11:48:00|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|5
1611143290000|2021-01-20 11:48:10|4152.9|4146.9|4155.1|4149.1|4155.1|4149.1|4152.9|4146.9|2
1611143300000|2021-01-20 11:48:20|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.2|4149.2|2
1611143310000|2021-01-20 11:48:30|4155.7|4149.7|4154.2|4148.2|4156.2|4150.2|4154.2|4148.2|5
1611143320000|2021-01-20 11:48:40|4154.1|4148.1|4154.2|4148.2|4154.2|4148.2|4153.6|4147.6|12
1611143330000|2021-01-20 11:48:50|4154.1|4148.1|4154.2|4148.2|4154.2|4148.2|4154.1|4148.1|0
1611143340000|2021-01-20 11:49:00|4153.6|4147.6|4154.2|4148.2|4154.2|4148.2|4153.6|4147.6|0
1611143350000|2021-01-20 11:49:10|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1611143360000|2021-01-20 11:49:20|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1611143370000|2021-01-20 11:49:30|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|0
1611143380000|2021-01-20 11:49:40|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|1
1611143390000|2021-01-20 11:49:50|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|2
1611143400000|2021-01-20 11:50:00|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1611143410000|2021-01-20 11:50:10|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|1
1611143440000|2021-01-20 11:50:40|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1611143450000|2021-01-20 11:50:50|4153.7|4147.7|4153.6|4147.6|4153.7|4147.7|4153.6|4147.6|0
1611143460000|2021-01-20 11:51:00|4154.1|4148.1|4154.2|4148.2|4154.6|4148.6|4153.7|4147.7|0
1611143480000|2021-01-20 11:51:20|4154.6|4148.6|4153.6|4147.6|4154.6|4148.6|4153.6|4147.6|2
1611143490000|2021-01-20 11:51:30|4152.6|4146.6|4152.7|4146.7|4152.7|4146.7|4152.6|4146.6|4
1611143500000|2021-01-20 11:51:40|4152.6|4146.6|4153.2|4147.2|4153.2|4147.2|4152.6|4146.6|0
1611143520000|2021-01-20 11:52:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1611143530000|2021-01-20 11:52:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4151.8|4145.8|1
1611143540000|2021-01-20 11:52:20|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|0
1611143570000|2021-01-20 11:52:50|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.7|4145.7|3
1611143580000|2021-01-20 11:53:00|4151.8|4145.8|4152.7|4146.7|4152.7|4146.7|4151.8|4145.8|9
1611143590000|2021-01-20 11:53:10|4151.8|4145.8|4153.2|4147.2|4153.2|4147.2|4151.8|4145.8|3
1611143600000|2021-01-20 11:53:20|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1611143610000|2021-01-20 11:53:30|4152.2|4146.2|4152.8|4146.8|4152.8|4146.8|4152.2|4146.2|0
1611143620000|2021-01-20 11:53:40|4152.7|4146.7|4151.8|4145.8|4152.7|4146.7|4151.8|4145.8|3
1611143630000|2021-01-20 11:53:50|4151.7|4145.7|4152.2|4146.2|4152.3|4146.3|4151.7|4145.7|6
1611143640000|2021-01-20 11:54:00|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.7|4145.7|1
1611143650000|2021-01-20 11:54:10|4152.2|4146.2|4152.3|4146.3|4152.3|4146.3|4151.7|4145.7|1
1611143670000|2021-01-20 11:54:30|4152.2|4146.2|4153.2|4147.2|4153.2|4147.2|4152.2|4146.2|3
1611143690000|2021-01-20 11:54:50|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|1
1611143700000|2021-01-20 11:55:00|4152.7|4146.7|4154.2|4148.2|4154.3|4148.3|4152.7|4146.7|2
1611143710000|2021-01-20 11:55:10|4154.3|4148.3|4154.2|4148.2|4154.3|4148.3|4154.2|4148.2|0
1611143730000|2021-01-20 11:55:30|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1611143740000|2021-01-20 11:55:40|4155.7|4149.7|4155.7|4149.7|4155.8|4149.8|4155.7|4149.7|3
1611143750000|2021-01-20 11:55:50|4155.2|4149.2|4156.2|4150.2|4156.3|4150.3|4154.7|4148.7|2
1611143760000|2021-01-20 11:56:00|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|1
1611143770000|2021-01-20 11:56:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1611143780000|2021-01-20 11:56:20|4156.2|4150.2|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|1
1611143790000|2021-01-20 11:56:30|4156.8|4150.8|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|1
1611143800000|2021-01-20 11:56:40|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|3
1611143810000|2021-01-20 11:56:50|||||||||2
1611143820000|2021-01-20 11:57:00|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|1
1611143830000|2021-01-20 11:57:10|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4154.8|4148.8|6
1611143840000|2021-01-20 11:57:20|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1611143850000|2021-01-20 11:57:30|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4154.7|4148.7|0
1611143870000|2021-01-20 11:57:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1611143880000|2021-01-20 11:58:00|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|1
1611143890000|2021-01-20 11:58:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1611143900000|2021-01-20 11:58:20|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|2
1611143920000|2021-01-20 11:58:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1611143930000|2021-01-20 11:58:50|4154.8|4148.8|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|0
1611143940000|2021-01-20 11:59:00|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|1
1611143950000|2021-01-20 11:59:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1611143960000|2021-01-20 11:59:20|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.3|4147.3|4
1611143970000|2021-01-20 11:59:30|4153.8|4147.8|4154.2|4148.2|4154.2|4148.2|4153.8|4147.8|1
1611143980000|2021-01-20 11:59:40|4153.7|4147.7|4153.7|4147.7|4153.8|4147.8|4153.3|4147.3|1
1611143990000|2021-01-20 11:59:50|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.2|4148.2|1
1611144000000|2021-01-20 12:00:00|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|1
1611144010000|2021-01-20 12:00:10|4154.8|4148.8|4154.7|4148.7|4154.8|4148.8|4154.3|4148.3|1
1611144020000|2021-01-20 12:00:20|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1611144030000|2021-01-20 12:00:30|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1611144040000|2021-01-20 12:00:40|4154.7|4148.7|4154.3|4148.3|4154.7|4148.7|4154.3|4148.3|1
1611144050000|2021-01-20 12:00:50|||||||||9
1611144060000|2021-01-20 12:01:00|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1611144070000|2021-01-20 12:01:10|4154.3|4148.3|4153.7|4147.7|4154.3|4148.3|4153.7|4147.7|0
1611144080000|2021-01-20 12:01:20|4154.2|4148.2|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|2
1611144090000|2021-01-20 12:01:30|4154.3|4148.3|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|6
1611144100000|2021-01-20 12:01:40|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|2
1611144110000|2021-01-20 12:01:50|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|1
1611144120000|2021-01-20 12:02:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1611144130000|2021-01-20 12:02:10|4153.3|4147.3|4153.3|4147.3|4153.7|4147.7|4153.2|4147.2|2
1611144140000|2021-01-20 12:02:20|4153.7|4147.7|4153.7|4147.7|4153.8|4147.8|4153.7|4147.7|0
1611144150000|2021-01-20 12:02:30|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|2
1611144160000|2021-01-20 12:02:40|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1611144170000|2021-01-20 12:02:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1611144190000|2021-01-20 12:03:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1611144200000|2021-01-20 12:03:20|4147|4141|4148.4|4142.4|4148.5|4142.5|4147|4141|36
1611144210000|2021-01-20 12:03:30|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|12
1611144220000|2021-01-20 12:03:40|||||||||2
1611144230000|2021-01-20 12:03:50|4149|4143|4149.4|4143.4|4149.4|4143.4|4149|4143|3
1611144240000|2021-01-20 12:04:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1611144250000|2021-01-20 12:04:10|4148.9|4142.9|4148.5|4142.5|4148.9|4142.9|4148.5|4142.5|1
1611144260000|2021-01-20 12:04:20|4148.9|4142.9|4149|4143|4149|4143|4148.9|4142.9|0
1611144270000|2021-01-20 12:04:30|4148.5|4142.5|4148.4|4142.4|4148.5|4142.5|4148.4|4142.4|2
1611144290000|2021-01-20 12:04:50|4148.5|4142.5|4148.4|4142.4|4148.5|4142.5|4148.4|4142.4|2
1611144310000|2021-01-20 12:05:10|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1611144320000|2021-01-20 12:05:20|4149.4|4143.4|4146.5|4140.5|4149.4|4143.4|4146.4|4140.4|27
1611144330000|2021-01-20 12:05:30|4147|4141|4147.4|4141.4|4148|4142|4147|4141|9
1611144340000|2021-01-20 12:05:40|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|0
1611144350000|2021-01-20 12:05:50|4146.9|4140.9|4147|4141|4147|4141|4146.5|4140.5|1
1611144360000|2021-01-20 12:06:00|4146.9|4140.9|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|5
1611144370000|2021-01-20 12:06:10|||||||||1
1611144380000|2021-01-20 12:06:20|4147.9|4141.9|4147.3|4141.3|4147.9|4141.9|4147.3|4141.3|1
1611144390000|2021-01-20 12:06:30|4147.4|4141.4|4147.3|4141.3|4147.4|4141.4|4147.3|4141.3|0
1611144400000|2021-01-20 12:06:40|4147.4|4141.4|4148.3|4142.3|4148.3|4142.3|4147.4|4141.4|4
1611144410000|2021-01-20 12:06:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4145.9|4139.9|4
1611144420000|2021-01-20 12:07:00|4145.8|4139.8|4143.9|4137.9|4145.9|4139.9|4143.9|4137.9|1
1611144430000|2021-01-20 12:07:10|4143.4|4137.4|4144.4|4138.4|4144.4|4138.4|4143.4|4137.4|2
1611144440000|2021-01-20 12:07:20|4144.9|4138.9|4143.9|4137.9|4144.9|4138.9|4143.9|4137.9|0
1611144450000|2021-01-20 12:07:30|4144.4|4138.4|4146.3|4140.3|4146.8|4140.8|4143.9|4137.9|6
1611144460000|2021-01-20 12:07:40|4146.4|4140.4|4146.3|4140.3|4147.3|4141.3|4146.3|4140.3|1
1611144480000|2021-01-20 12:08:00|4146.4|4140.4|4146.9|4140.9|4147.4|4141.4|4146.4|4140.4|0
1611144490000|2021-01-20 12:08:10|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|2
1611144500000|2021-01-20 12:08:20|4146.9|4140.9|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|2
1611144510000|2021-01-20 12:08:30|||||||||1
1611144540000|2021-01-20 12:09:00|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|4
1611144550000|2021-01-20 12:09:10|4146.9|4140.9|4147.7|4141.7|4148.2|4142.2|4146.9|4140.9|6
1611144560000|2021-01-20 12:09:20|4148.1|4142.1|4149.2|4143.2|4149.2|4143.2|4147.7|4141.7|14
1611144570000|2021-01-20 12:09:30|4149.6|4143.6|4148.2|4142.2|4149.6|4143.6|4148.2|4142.2|3
1611144580000|2021-01-20 12:09:40|4148.7|4142.7|4146.2|4140.2|4148.7|4142.7|4146.2|4140.2|3
1611144590000|2021-01-20 12:09:50|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|4
1611144600000|2021-01-20 12:10:00|4147.7|4141.7|4148.2|4142.2|4148.7|4142.7|4147.7|4141.7|1
1611144610000|2021-01-20 12:10:10|4147.7|4141.7|4149.2|4143.2|4149.2|4143.2|4147.7|4141.7|11
1611144640000|2021-01-20 12:10:40|4149.1|4143.1|4148.2|4142.2|4149.1|4143.1|4148.2|4142.2|0
1611144650000|2021-01-20 12:10:50|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4146.2|4140.2|2
1611144660000|2021-01-20 12:11:00|4146.7|4140.7|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|4
1611144670000|2021-01-20 12:11:10|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|2
1611144690000|2021-01-20 12:11:30|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|2
1611144700000|2021-01-20 12:11:40|4145.6|4139.6|4144.2|4138.2|4145.6|4139.6|4144.2|4138.2|3
1611144720000|2021-01-20 12:12:00|4142.2|4136.2|4142.3|4136.3|4142.3|4136.3|4142.2|4136.2|4
1611144730000|2021-01-20 12:12:10|4142.2|4136.2|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|2
1611144740000|2021-01-20 12:12:20|4142.3|4136.3|4141.3|4135.3|4142.7|4136.7|4140.8|4134.8|13
1611144750000|2021-01-20 12:12:30|4141.4|4135.4|4141.3|4135.3|4141.4|4135.4|4141.3|4135.3|0
1611144760000|2021-01-20 12:12:40|4140.9|4134.9|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|4
1611144770000|2021-01-20 12:12:50|4140.9|4134.9|4141.3|4135.3|4141.3|4135.3|4140.9|4134.9|4
1611144780000|2021-01-20 12:13:00|4141.9|4135.9|4142.3|4136.3|4142.3|4136.3|4141.9|4135.9|2
1611144800000|2021-01-20 12:13:20|4142.2|4136.2|4142.3|4136.3|4142.3|4136.3|4142.2|4136.2|0
1611144810000|2021-01-20 12:13:30|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|2
1611144820000|2021-01-20 12:13:40|4142.3|4136.3|4143.3|4137.3|4143.3|4137.3|4142.3|4136.3|0
1611144830000|2021-01-20 12:13:50|4143.4|4137.4|4144.3|4138.3|4144.3|4138.3|4143.3|4137.3|0
1611144840000|2021-01-20 12:14:00|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4143.9|4137.9|3
1611144850000|2021-01-20 12:14:10|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|0
1611144860000|2021-01-20 12:14:20|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.2|4138.2|0
1611144870000|2021-01-20 12:14:30|4144.7|4138.7|4144.2|4138.2|4144.8|4138.8|4143.7|4137.7|2
1611144880000|2021-01-20 12:14:40|4143.8|4137.8|4142.7|4136.7|4143.8|4137.8|4142.7|4136.7|3
1611144890000|2021-01-20 12:14:50|4143.3|4137.3|4144.3|4138.3|4144.3|4138.3|4143.3|4137.3|1
1611144900000|2021-01-20 12:15:00|4144.7|4138.7|4144.3|4138.3|4144.7|4138.7|4144.3|4138.3|2
1611144910000|2021-01-20 12:15:10|4143.9|4137.9|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|1
1611144920000|2021-01-20 12:15:20|4145.3|4139.3|4144.3|4138.3|4145.3|4139.3|4144.2|4138.2|9
1611144930000|2021-01-20 12:15:30|4144.7|4138.7|4144.3|4138.3|4144.7|4138.7|4144.3|4138.3|2
1611144940000|2021-01-20 12:15:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|1
1611144950000|2021-01-20 12:15:50|4144.3|4138.3|4145.2|4139.2|4145.2|4139.2|4144.3|4138.3|3
1611144960000|2021-01-20 12:16:00|4145.3|4139.3|4145.2|4139.2|4145.3|4139.3|4145.2|4139.2|1
1611144970000|2021-01-20 12:16:10|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1611144980000|2021-01-20 12:16:20|4145.2|4139.2|4141.7|4135.7|4145.2|4139.2|4141.7|4135.7|9
1611144990000|2021-01-20 12:16:30|4142.2|4136.2|4142.2|4136.2|4142.7|4136.7|4142.2|4136.2|6
1611145000000|2021-01-20 12:16:40|4142.7|4136.7|4142.7|4136.7|4143.7|4137.7|4141.9|4135.9|5
1611145010000|2021-01-20 12:16:50|4142.2|4136.2|4142.7|4136.7|4142.7|4136.7|4142.2|4136.2|0
1611145020000|2021-01-20 12:17:00|4142.2|4136.2|4141.7|4135.7|4142.3|4136.3|4141.7|4135.7|7
1611145030000|2021-01-20 12:17:10|4141.2|4135.2|4143.7|4137.7|4143.7|4137.7|4139.7|4133.7|35
1611145040000|2021-01-20 12:17:20|4143.3|4137.3|4144.2|4138.2|4145.2|4139.2|4143.3|4137.3|10
1611145050000|2021-01-20 12:17:30|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.2|4137.2|0
1611145060000|2021-01-20 12:17:40|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.3|4137.3|0
1611145070000|2021-01-20 12:17:50|4143.8|4137.8|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|1
1611145080000|2021-01-20 12:18:00|4144.2|4138.2|4145.8|4139.8|4145.8|4139.8|4144.2|4138.2|0
1611145090000|2021-01-20 12:18:10|4146.2|4140.2|4145.3|4139.3|4146.8|4140.8|4145.3|4139.3|5
1611145100000|2021-01-20 12:18:20|4145.7|4139.7|4145.3|4139.3|4145.8|4139.8|4144.8|4138.8|9
1611145110000|2021-01-20 12:18:30|4145.2|4139.2|4143.7|4137.7|4145.3|4139.3|4143.7|4137.7|1
1611145120000|2021-01-20 12:18:40|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|2
1611145140000|2021-01-20 12:19:00|4144.2|4138.2|4144.3|4138.3|4144.3|4138.3|4143.7|4137.7|2
1611145160000|2021-01-20 12:19:20|4144.7|4138.7|4144.2|4138.2|4144.7|4138.7|4144.2|4138.2|4
1611145170000|2021-01-20 12:19:30|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611145180000|2021-01-20 12:19:40|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.2|4137.2|0
1611145190000|2021-01-20 12:19:50|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611145210000|2021-01-20 12:20:10|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|6
1611145220000|2021-01-20 12:20:20|4142.8|4136.8|4143.7|4137.7|4143.8|4137.8|4142.8|4136.8|2
1611145250000|2021-01-20 12:20:50|4143.8|4137.8|4142.3|4136.3|4143.8|4137.8|4142.3|4136.3|4
1611145260000|2021-01-20 12:21:00|4141.3|4135.3|4141.8|4135.8|4141.8|4135.8|4141.3|4135.3|0
1611145270000|2021-01-20 12:21:10|4142.3|4136.3|4142.3|4136.3|4142.7|4136.7|4142.3|4136.3|3
1611145280000|2021-01-20 12:21:20|4141.8|4135.8|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|9
1611145290000|2021-01-20 12:21:30|4142.4|4136.4|4143.3|4137.3|4143.3|4137.3|4142.3|4136.3|0
1611145300000|2021-01-20 12:21:40|4143.2|4137.2|4144.3|4138.3|4144.3|4138.3|4142.3|4136.3|5
1611145310000|2021-01-20 12:21:50|4144.7|4138.7|4145.3|4139.3|4145.8|4139.8|4144.3|4138.3|2
1611145320000|2021-01-20 12:22:00|4144.8|4138.8|4143.3|4137.3|4144.8|4138.8|4143.3|4137.3|7
1611145330000|2021-01-20 12:22:10|4143.8|4137.8|4145.3|4139.3|4145.3|4139.3|4143.8|4137.8|3
1611145340000|2021-01-20 12:22:20|4145.8|4139.8|4146.8|4140.8|4147.7|4141.7|4145.8|4139.8|1
1611145350000|2021-01-20 12:22:30|4146.3|4140.3|4148.3|4142.3|4148.3|4142.3|4146.3|4140.3|7
1611145360000|2021-01-20 12:22:40|4148.2|4142.2|4146.8|4140.8|4148.2|4142.2|4146.7|4140.7|2
1611145370000|2021-01-20 12:22:50|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|5
1611145380000|2021-01-20 12:23:00|4146.2|4140.2|4147.2|4141.2|4147.2|4141.2|4146.2|4140.2|12
1611145390000|2021-01-20 12:23:10|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|0
1611145400000|2021-01-20 12:23:20|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|0
1611145410000|2021-01-20 12:23:30|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|2
1611145420000|2021-01-20 12:23:40|4147.3|4141.3|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|0
1611145430000|2021-01-20 12:23:50|4146.8|4140.8|4147.2|4141.2|4147.3|4141.3|4146.8|4140.8|4
1611145440000|2021-01-20 12:24:00|4146.7|4140.7|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1611145450000|2021-01-20 12:24:10|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|2
1611145460000|2021-01-20 12:24:20|4145.8|4139.8|4145.7|4139.7|4145.8|4139.8|4145.2|4139.2|6
1611145470000|2021-01-20 12:24:30|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1611145480000|2021-01-20 12:24:40|4146.7|4140.7|4146.2|4140.2|4146.7|4140.7|4145.7|4139.7|3
1611145490000|2021-01-20 12:24:50|4146.6|4140.6|4145.7|4139.7|4146.6|4140.6|4145.7|4139.7|2
1611145500000|2021-01-20 12:25:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1611145520000|2021-01-20 12:25:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1611145540000|2021-01-20 12:25:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|2
1611145550000|2021-01-20 12:25:50|4146.3|4140.3|4146.7|4140.7|4146.7|4140.7|4146.3|4140.3|2
1611145560000|2021-01-20 12:26:00|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|1
1611145580000|2021-01-20 12:26:20|4145.2|4139.2|4144.2|4138.2|4145.2|4139.2|4144.2|4138.2|5
1611145590000|2021-01-20 12:26:30|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611145600000|2021-01-20 12:26:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|1
1611145630000|2021-01-20 12:27:10|4143.7|4137.7|4144.2|4138.2|4144.2|4138.2|4143.7|4137.7|0
1611145660000|2021-01-20 12:27:40|4144.6|4138.6|4143.7|4137.7|4144.6|4138.6|4143.7|4137.7|1
1611145680000|2021-01-20 12:28:00|||||||||1
1611145740000|2021-01-20 12:29:00|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|2
1611145750000|2021-01-20 12:29:10|||||||||1
1611145770000|2021-01-20 12:29:30|4144.2|4138.2|4143.7|4137.7|4144.2|4138.2|4143.7|4137.7|4
1611145790000|2021-01-20 12:29:50|4144.2|4138.2|4144.2|4138.2|4145.2|4139.2|4143.2|4137.2|7
1611145800000|2021-01-20 12:30:00|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611145820000|2021-01-20 12:30:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.2|4138.2|1
1611145830000|2021-01-20 12:30:30|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1611145840000|2021-01-20 12:30:40|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1611145850000|2021-01-20 12:30:50|4145.7|4139.7|4146.2|4140.2|4146.2|4140.2|4145.2|4139.2|1
1611145870000|2021-01-20 12:31:10|4145.7|4139.7|4145.6|4139.6|4146.1|4140.1|4145.6|4139.6|2
1611145880000|2021-01-20 12:31:20|4146.2|4140.2|4147.1|4141.1|4147.1|4141.1|4146.2|4140.2|1
1611145890000|2021-01-20 12:31:30|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1611145900000|2021-01-20 12:31:40|4146.6|4140.6|4147.1|4141.1|4147.1|4141.1|4146.6|4140.6|0
1611145910000|2021-01-20 12:31:50|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|0
1611145920000|2021-01-20 12:32:00|4146.1|4140.1|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|4
1611145930000|2021-01-20 12:32:10|4146.2|4140.2|4146.1|4140.1|4146.2|4140.2|4146.1|4140.1|0
1611145970000|2021-01-20 12:32:50|4146.2|4140.2|4147.2|4141.2|4147.2|4141.2|4146.2|4140.2|0
1611145980000|2021-01-20 12:33:00|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1611145990000|2021-01-20 12:33:10|4148.2|4142.2|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|3
1611146000000|2021-01-20 12:33:20|4148.6|4142.6|4148.2|4142.2|4149.6|4143.6|4148.2|4142.2|3
1611146010000|2021-01-20 12:33:30|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4147.7|4141.7|0
1611146020000|2021-01-20 12:33:40|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1611146030000|2021-01-20 12:33:50|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|0
1611146040000|2021-01-20 12:34:00|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4147.7|4141.7|1
1611146080000|2021-01-20 12:34:40|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1611146090000|2021-01-20 12:34:50|4147.6|4141.6|4146.6|4140.6|4147.7|4141.7|4146.6|4140.6|1
1611146100000|2021-01-20 12:35:00|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.6|4140.6|0
1611146110000|2021-01-20 12:35:10|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|2
1611146180000|2021-01-20 12:36:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|6
1611146190000|2021-01-20 12:36:30|4145.6|4139.6|4144.7|4138.7|4145.6|4139.6|4144.7|4138.7|7
1611146200000|2021-01-20 12:36:40|4145.2|4139.2|4145.6|4139.6|4145.6|4139.6|4145.2|4139.2|1
1611146220000|2021-01-20 12:37:00|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1611146240000|2021-01-20 12:37:20|||||||||4
1611146250000|2021-01-20 12:37:30|4144.8|4138.8|4143.7|4137.7|4144.8|4138.8|4143.2|4137.2|25
1611146260000|2021-01-20 12:37:40|4144.2|4138.2|4144.3|4138.3|4144.3|4138.3|4144.2|4138.2|2
1611146270000|2021-01-20 12:37:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1611146300000|2021-01-20 12:38:20|4145.3|4139.3|4146.2|4140.2|4146.2|4140.2|4145.3|4139.3|2
1611146340000|2021-01-20 12:39:00|4145.7|4139.7|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|1
1611146360000|2021-01-20 12:39:20|4147.1|4141.1|4146.7|4140.7|4147.6|4141.6|4146.7|4140.7|2
1611146370000|2021-01-20 12:39:30|4146.6|4140.6|4145.2|4139.2|4146.6|4140.6|4145.2|4139.2|1
1611146380000|2021-01-20 12:39:40|4145.1|4139.1|4145.6|4139.6|4145.6|4139.6|4145.1|4139.1|0
1611146390000|2021-01-20 12:39:50|4145.2|4139.2|4145.2|4139.2|4145.6|4139.6|4145.2|4139.2|2
1611146410000|2021-01-20 12:40:10|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1611146420000|2021-01-20 12:40:20|4145.2|4139.2|4145.2|4139.2|4145.6|4139.6|4145.2|4139.2|1
1611146430000|2021-01-20 12:40:30|4145.1|4139.1|4145.6|4139.6|4145.6|4139.6|4145.1|4139.1|0
1611146440000|2021-01-20 12:40:40|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|2
1611146450000|2021-01-20 12:40:50|4145.7|4139.7|4144.6|4138.6|4146.1|4140.1|4144.6|4138.6|2
1611146460000|2021-01-20 12:41:00|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|1
1611146470000|2021-01-20 12:41:10|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611146480000|2021-01-20 12:41:20|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1611146500000|2021-01-20 12:41:40|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611146520000|2021-01-20 12:42:00|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1611146540000|2021-01-20 12:42:20|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1611146550000|2021-01-20 12:42:30|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|2
1611146580000|2021-01-20 12:43:00|4143.7|4137.7|4144.2|4138.2|4144.2|4138.2|4143.7|4137.7|1
1611146640000|2021-01-20 12:44:00|4143.7|4137.7|4143.2|4137.2|4143.7|4137.7|4142.8|4136.8|2
1611146650000|2021-01-20 12:44:10|4142.6|4136.6|4142.7|4136.7|4142.7|4136.7|4142.6|4136.6|1
1611146660000|2021-01-20 12:44:20|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|1
1611146680000|2021-01-20 12:44:40|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|3
1611146690000|2021-01-20 12:44:50|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|0
1611146700000|2021-01-20 12:45:00|4142.7|4136.7|4141.7|4135.7|4142.7|4136.7|4141.7|4135.7|4
1611146710000|2021-01-20 12:45:10|||||||||1
1611146720000|2021-01-20 12:45:20|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|1
1611146730000|2021-01-20 12:45:30|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|3
1611146740000|2021-01-20 12:45:40|4141.1|4135.1|4140.2|4134.2|4141.1|4135.1|4140.2|4134.2|6
1611146760000|2021-01-20 12:46:00|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.2|4134.2|1
1611146780000|2021-01-20 12:46:20|4140.2|4134.2|4140.7|4134.7|4140.7|4134.7|4140.2|4134.2|0
1611146790000|2021-01-20 12:46:30|4141.2|4135.2|4141.3|4135.3|4141.3|4135.3|4141.2|4135.2|1
1611146800000|2021-01-20 12:46:40|4143.2|4137.2|4143.2|4137.2|4143.7|4137.7|4143.2|4137.2|4
1611146810000|2021-01-20 12:46:50|4143.7|4137.7|4144.7|4138.7|4144.7|4138.7|4143.7|4137.7|1
1611146820000|2021-01-20 12:47:00|4142.3|4136.3|4143.2|4137.2|4143.7|4137.7|4142.3|4136.3|3
1611146830000|2021-01-20 12:47:10|4143.7|4137.7|4143.2|4137.2|4143.7|4137.7|4143.2|4137.2|1
1611146840000|2021-01-20 12:47:20|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|0
1611146850000|2021-01-20 12:47:30|4142.6|4136.6|4142.7|4136.7|4142.7|4136.7|4142.6|4136.6|0
1611146880000|2021-01-20 12:48:00|4142.4|4136.4|4140.3|4134.3|4142.4|4136.4|4140.3|4134.3|41
1611146890000|2021-01-20 12:48:10|4139.3|4133.3|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|2
1611146900000|2021-01-20 12:48:20|4138.8|4132.8|4139.7|4133.7|4139.7|4133.7|4138.8|4132.8|2
1611146910000|2021-01-20 12:48:30|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4138.9|4132.9|2
1611146920000|2021-01-20 12:48:40|4139.4|4133.4|4140.8|4134.8|4140.8|4134.8|4139.3|4133.3|2
1611146930000|2021-01-20 12:48:50|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|0
1611146940000|2021-01-20 12:49:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1611146960000|2021-01-20 12:49:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.3|4135.3|3
1611146970000|2021-01-20 12:49:30|4142.7|4136.7|4141.3|4135.3|4142.7|4136.7|4141.3|4135.3|0
1611146980000|2021-01-20 12:49:40|4141.2|4135.2|4141.7|4135.7|4142.2|4136.2|4141.2|4135.2|1
1611146990000|2021-01-20 12:49:50|4141.3|4135.3|4142.3|4136.3|4142.3|4136.3|4141.2|4135.2|0
1611147000000|2021-01-20 12:50:00|4142.8|4136.8|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1611147010000|2021-01-20 12:50:10|4143.7|4137.7|4143.3|4137.3|4143.7|4137.7|4143.3|4137.3|1
1611147020000|2021-01-20 12:50:20|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1611147030000|2021-01-20 12:50:30|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|0
1611147040000|2021-01-20 12:50:40|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1611147050000|2021-01-20 12:50:50|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|0
1611147060000|2021-01-20 12:51:00|4141.8|4135.8|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1611147070000|2021-01-20 12:51:10|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1611147080000|2021-01-20 12:51:20|4141.8|4135.8|4141.3|4135.3|4142.2|4136.2|4141.3|4135.3|1
1611147090000|2021-01-20 12:51:30|4142.2|4136.2|4141.2|4135.2|4142.2|4136.2|4141.2|4135.2|1
1611147100000|2021-01-20 12:51:40|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|0
1611147110000|2021-01-20 12:51:50|4140.8|4134.8|4141.8|4135.8|4141.8|4135.8|4140.8|4134.8|1
1611147120000|2021-01-20 12:52:00|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4140.8|4134.8|3
1611147130000|2021-01-20 12:52:10|4140.3|4134.3|4140.3|4134.3|4141.3|4135.3|4140.3|4134.3|4
1611147140000|2021-01-20 12:52:20|||||||||1
1611147170000|2021-01-20 12:52:50|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|0
1611147190000|2021-01-20 12:53:10|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|3
1611147210000|2021-01-20 12:53:30|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1611147220000|2021-01-20 12:53:40|||||||||1
1611147250000|2021-01-20 12:54:10|||||||||1
1611147260000|2021-01-20 12:54:20|||||||||1
1611147270000|2021-01-20 12:54:30|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|5
1611147280000|2021-01-20 12:54:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|17
1611147290000|2021-01-20 12:54:50|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|4
1611147310000|2021-01-20 12:55:10|4137.3|4131.3|4136.9|4130.9|4137.3|4131.3|4136.9|4130.9|0
1611147320000|2021-01-20 12:55:20|4136.5|4130.5|4136.4|4130.4|4136.5|4130.5|4136.4|4130.4|7
1611147330000|2021-01-20 12:55:30|4136.5|4130.5|4137.4|4131.4|4137.4|4131.4|4136.5|4130.5|2
1611147340000|2021-01-20 12:55:40|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1611147350000|2021-01-20 12:55:50|4137.9|4131.9|4136.9|4130.9|4137.9|4131.9|4136.9|4130.9|2
1611147360000|2021-01-20 12:56:00|4136.4|4130.4|4136.4|4130.4|4136.9|4130.9|4136|4130|10
1611147370000|2021-01-20 12:56:10|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.4|4130.4|0
1611147380000|2021-01-20 12:56:20|4136.4|4130.4|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|0
1611147390000|2021-01-20 12:56:30|4137.5|4131.5|4137.4|4131.4|4137.5|4131.5|4137.4|4131.4|9
1611147400000|2021-01-20 12:56:40|4136.9|4130.9|4134.5|4128.5|4136.9|4130.9|4134|4128|11
1611147410000|2021-01-20 12:56:50|4134.9|4128.9|4132.9|4126.9|4134.9|4128.9|4132.9|4126.9|13
1611147420000|2021-01-20 12:57:00|4133.9|4127.9|4132|4126|4133.9|4127.9|4132|4126|8
1611147430000|2021-01-20 12:57:10|4132.5|4126.5|4130.6|4124.6|4132.5|4126.5|4130.1|4124.1|9
1611147440000|2021-01-20 12:57:20|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4129.1|4123.1|6
1611147450000|2021-01-20 12:57:30|4129.6|4123.6|4130.6|4124.6|4131.1|4125.1|4129.5|4123.5|4
1611147460000|2021-01-20 12:57:40|4131.5|4125.5|4132.6|4126.6|4132.6|4126.6|4130.5|4124.5|7
1611147470000|2021-01-20 12:57:50|||||||||1
1611147480000|2021-01-20 12:58:00|4132.1|4126.1|4132.1|4126.1|4132.6|4126.6|4131.7|4125.7|0
1611147490000|2021-01-20 12:58:10|4132.7|4126.7|4132.6|4126.6|4132.7|4126.7|4132.6|4126.6|7
1611147500000|2021-01-20 12:58:20|4133.1|4127.1|4132.6|4126.6|4133.1|4127.1|4132.6|4126.6|1
1611147510000|2021-01-20 12:58:30|4132.1|4126.1|4131.7|4125.7|4132.1|4126.1|4131.7|4125.7|1
1611147520000|2021-01-20 12:58:40|4132.1|4126.1|4131.7|4125.7|4132.1|4126.1|4131.7|4125.7|1
1611147530000|2021-01-20 12:58:50|4131.2|4125.2|4131.7|4125.7|4131.7|4125.7|4131.2|4125.2|3
1611147540000|2021-01-20 12:59:00|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1611147550000|2021-01-20 12:59:10|4131.7|4125.7|4133.1|4127.1|4133.1|4127.1|4131.7|4125.7|8
1611147560000|2021-01-20 12:59:20|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|1
1611147570000|2021-01-20 12:59:30|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|0
1611147580000|2021-01-20 12:59:40|4134.5|4128.5|4134.5|4128.5|4134.6|4128.6|4134.5|4128.5|0
1611147590000|2021-01-20 12:59:50|4134.1|4128.1|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|0
1611147600000|2021-01-20 13:00:00|4133|4127|4132.6|4126.6|4133.6|4127.6|4132.6|4126.6|5
1611147610000|2021-01-20 13:00:10|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|2
1611147620000|2021-01-20 13:00:20|4132.1|4126.1|4131.1|4125.1|4132.6|4126.6|4131.1|4125.1|2
1611147630000|2021-01-20 13:00:30|4131|4125|4128.9|4122.9|4131|4125|4128.9|4122.9|3
1611147640000|2021-01-20 13:00:40|4129|4123|4129.1|4123.1|4130|4124|4128.9|4122.9|6
1611147650000|2021-01-20 13:00:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|3
1611147660000|2021-01-20 13:01:00|4128.1|4122.1|4126.2|4120.2|4128.1|4122.1|4125.7|4119.7|21
1611147670000|2021-01-20 13:01:10|4125.7|4119.7|4126.7|4120.7|4126.7|4120.7|4125.7|4119.7|9
1611147680000|2021-01-20 13:01:20|4125.7|4119.7|4126.7|4120.7|4126.7|4120.7|4125.7|4119.7|3
1611147690000|2021-01-20 13:01:30|4126.2|4120.2|4127.1|4121.1|4127.1|4121.1|4126.2|4120.2|2
1611147700000|2021-01-20 13:01:40|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|2
1611147710000|2021-01-20 13:01:50|4126.7|4120.7|4125.7|4119.7|4126.7|4120.7|4125.7|4119.7|3
1611147720000|2021-01-20 13:02:00|4125.2|4119.2|4125.2|4119.2|4125.7|4119.7|4124.7|4118.7|7
1611147730000|2021-01-20 13:02:10|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|5
1611147740000|2021-01-20 13:02:20|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|6
1611147750000|2021-01-20 13:02:30|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1611147760000|2021-01-20 13:02:40|4125.7|4119.7|4125.7|4119.7|4126.1|4120.1|4125.2|4119.2|6
1611147770000|2021-01-20 13:02:50|||||||||2
1611147780000|2021-01-20 13:03:00|4126.1|4120.1|4125.7|4119.7|4126.1|4120.1|4125.7|4119.7|1
1611147790000|2021-01-20 13:03:10|4126.2|4120.2|4128.2|4122.2|4128.2|4122.2|4126.2|4120.2|12
1611147800000|2021-01-20 13:03:20|4127.7|4121.7|4126.6|4120.6|4128.2|4122.2|4126.6|4120.6|7
1611147810000|2021-01-20 13:03:30|4127.1|4121.1|4128.6|4122.6|4128.6|4122.6|4127.1|4121.1|1
1611147830000|2021-01-20 13:03:50|4128.7|4122.7|4130.5|4124.5|4130.5|4124.5|4128.6|4122.6|6
1611147840000|2021-01-20 13:04:00|4130.1|4124.1|4128.1|4122.1|4130.1|4124.1|4128.1|4122.1|5
1611147850000|2021-01-20 13:04:10|4127.6|4121.6|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|3
1611147860000|2021-01-20 13:04:20|4126.2|4120.2|4126.6|4120.6|4126.6|4120.6|4126.2|4120.2|1
1611147880000|2021-01-20 13:04:40|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|1
1611147900000|2021-01-20 13:05:00|4128.1|4122.1|4128.2|4122.2|4129.6|4123.6|4128.1|4122.1|6
1611147910000|2021-01-20 13:05:10|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|0
1611147920000|2021-01-20 13:05:20|4127.2|4121.2|4127.6|4121.6|4127.6|4121.6|4127.2|4121.2|0
1611147930000|2021-01-20 13:05:30|4128.6|4122.6|4129.6|4123.6|4129.6|4123.6|4128.6|4122.6|0
1611147940000|2021-01-20 13:05:40|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|10
1611147950000|2021-01-20 13:05:50|4130.5|4124.5|4130.6|4124.6|4130.6|4124.6|4130.5|4124.5|0
1611147960000|2021-01-20 13:06:00|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|4
1611147970000|2021-01-20 13:06:10|4131.1|4125.1|4131.5|4125.5|4131.6|4125.6|4130.5|4124.5|3
1611147980000|2021-01-20 13:06:20|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|2
1611147990000|2021-01-20 13:06:30|4129.5|4123.5|4128.5|4122.5|4129.5|4123.5|4128.5|4122.5|2
1611148000000|2021-01-20 13:06:40|4128|4122|4128.5|4122.5|4129|4123|4128|4122|3
1611148010000|2021-01-20 13:06:50|4128|4122|4128|4122|4128|4122|4128|4122|0
1611148020000|2021-01-20 13:07:00|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|0
1611148030000|2021-01-20 13:07:10|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|7
1611148040000|2021-01-20 13:07:20|4126|4120|4126.5|4120.5|4127|4121|4126|4120|5
1611148050000|2021-01-20 13:07:30|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|1
1611148060000|2021-01-20 13:07:40|4126.6|4120.6|4127.5|4121.5|4127.5|4121.5|4126.6|4120.6|1
1611148070000|2021-01-20 13:07:50|4127|4121|4127.5|4121.5|4127.9|4121.9|4127|4121|2
1611148080000|2021-01-20 13:08:00|4127.6|4121.6|4127.5|4121.5|4127.6|4121.6|4127.5|4121.5|0
1611148090000|2021-01-20 13:08:10|4127.1|4121.1|4127|4121|4127.1|4121.1|4126.5|4120.5|2
1611148100000|2021-01-20 13:08:20|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|1
1611148110000|2021-01-20 13:08:30|4127.1|4121.1|4128|4122|4128|4122|4127.1|4121.1|2
1611148120000|2021-01-20 13:08:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|3
1611148130000|2021-01-20 13:08:50|4127.6|4121.6|4129.5|4123.5|4129.5|4123.5|4127.6|4121.6|8
1611148140000|2021-01-20 13:09:00|4130|4124|4130|4124|4130|4124|4129.5|4123.5|0
1611148150000|2021-01-20 13:09:10|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|2
1611148160000|2021-01-20 13:09:20|4129.1|4123.1|4129|4123|4129.1|4123.1|4129|4123|0
1611148170000|2021-01-20 13:09:30|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|1
1611148180000|2021-01-20 13:09:40|4126|4120|4126.5|4120.5|4126.5|4120.5|4126|4120|2
1611148190000|2021-01-20 13:09:50|4127|4121|4128.5|4122.5|4128.5|4122.5|4127|4121|2
1611148200000|2021-01-20 13:10:00|4128|4122|4127|4121|4128.5|4122.5|4127|4121|6
1611148210000|2021-01-20 13:10:10|4127.2|4121.2|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|4
1611148220000|2021-01-20 13:10:20|4127.2|4121.2|4127|4121|4127.2|4121.2|4127|4121|0
1611148230000|2021-01-20 13:10:30|4127.6|4121.6|4128|4122|4128|4122|4127.5|4121.5|4
1611148240000|2021-01-20 13:10:40|4127.5|4121.5|4127.6|4121.6|4127.7|4121.7|4127.5|4121.5|1
1611148260000|2021-01-20 13:11:00|4127.7|4121.7|4127.2|4121.2|4127.7|4121.7|4126.7|4120.7|5
1611148270000|2021-01-20 13:11:10|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|3
1611148280000|2021-01-20 13:11:20|4127.6|4121.6|4126.5|4120.5|4127.6|4121.6|4126.5|4120.5|4
1611148300000|2021-01-20 13:11:40|4127.6|4121.6|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|0
1611148310000|2021-01-20 13:11:50|4127|4121|4132.4|4126.4|4132.8|4126.8|4127|4121|37
1611148320000|2021-01-20 13:12:00|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|2
1611148330000|2021-01-20 13:12:10|4131.4|4125.4|4130.4|4124.4|4131.9|4125.9|4130.4|4124.4|2
1611148340000|2021-01-20 13:12:20|4130.5|4124.5|4130.5|4124.5|4131|4125|4130.5|4124.5|2
1611148380000|2021-01-20 13:13:00|4130.4|4124.4|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|4
1611148390000|2021-01-20 13:13:10|4132.3|4126.3|4131.5|4125.5|4132.4|4126.4|4131.5|4125.5|7
1611148400000|2021-01-20 13:13:20|4130.1|4124.1|4130|4124|4130.1|4124.1|4130|4124|9
1611148430000|2021-01-20 13:13:50|4128.5|4122.5|4128.1|4122.1|4128.5|4122.5|4128.1|4122.1|5
1611148450000|2021-01-20 13:14:10|||||||||4
1611148460000|2021-01-20 13:14:20|||||||||1
1611148470000|2021-01-20 13:14:30|||||||||1
1611148500000|2021-01-20 13:15:00|4127|4121|4127.6|4121.6|4127.6|4121.6|4127|4121|6
1611148510000|2021-01-20 13:15:10|4128|4122|4128.1|4122.1|4128.1|4122.1|4128|4122|0
1611148520000|2021-01-20 13:15:20|4128|4122|4128|4122|4128|4122|4128|4122|0
1611148530000|2021-01-20 13:15:30|4128.1|4122.1|4128|4122|4128.1|4122.1|4128|4122|1
1611148540000|2021-01-20 13:15:40|4127.6|4121.6|4127.6|4121.6|4128|4122|4127.6|4121.6|1
1611148550000|2021-01-20 13:15:50|4128|4122|4126.1|4120.1|4128|4122|4126.1|4120.1|28
1611148560000|2021-01-20 13:16:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1611148570000|2021-01-20 13:16:10|4127|4121|4127.1|4121.1|4127.1|4121.1|4126.5|4120.5|0
1611148580000|2021-01-20 13:16:20|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|2
1611148590000|2021-01-20 13:16:30|4126.6|4120.6|4127|4121|4127.6|4121.6|4126.6|4120.6|2
1611148600000|2021-01-20 13:16:40|4127.1|4121.1|4127|4121|4127.1|4121.1|4127|4121|0
1611148610000|2021-01-20 13:16:50|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127|4121|0
1611148620000|2021-01-20 13:17:00|4128|4122|4128|4122|4128|4122|4128|4122|1
1611148630000|2021-01-20 13:17:10|4127.6|4121.6|4127.6|4121.6|4128|4122|4127.1|4121.1|1
1611148650000|2021-01-20 13:17:30|4128|4122|4128|4122|4128|4122|4128|4122|1
1611148660000|2021-01-20 13:17:40|4127.6|4121.6|4127|4121|4127.6|4121.6|4127|4121|2
1611148670000|2021-01-20 13:17:50|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127|4121|2
1611148680000|2021-01-20 13:18:00|4127.5|4121.5|4127.6|4121.6|4128|4122|4127|4121|1
1611148690000|2021-01-20 13:18:10|4127.1|4121.1|4127|4121|4127.5|4121.5|4127|4121|15
1611148700000|2021-01-20 13:18:20|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|4
1611148710000|2021-01-20 13:18:30|4127|4121|4127.1|4121.1|4127.1|4121.1|4126.5|4120.5|2
1611148720000|2021-01-20 13:18:40|4127|4121|4127|4121|4127.1|4121.1|4126.6|4120.6|1
1611148730000|2021-01-20 13:18:50|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|2
1611148740000|2021-01-20 13:19:00|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.1|4120.1|30
1611148750000|2021-01-20 13:19:10|4126.1|4120.1|4126.6|4120.6|4127.1|4121.1|4126.1|4120.1|4
1611148760000|2021-01-20 13:19:20|4126.1|4120.1|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|1
1611148770000|2021-01-20 13:19:30|4126|4120|4127.1|4121.1|4127.1|4121.1|4126|4120|2
1611148790000|2021-01-20 13:19:50|4127.6|4121.6|4129.1|4123.1|4129.1|4123.1|4127.6|4121.6|8
1611148800000|2021-01-20 13:20:00|4129.6|4123.6|4130.5|4124.5|4130.5|4124.5|4129.6|4123.6|2
1611148810000|2021-01-20 13:20:10|4131|4125|4129.6|4123.6|4131|4125|4129.6|4123.6|0
1611148820000|2021-01-20 13:20:20|4130|4124|4129.6|4123.6|4130|4124|4129.6|4123.6|1
1611148830000|2021-01-20 13:20:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|2
1611148860000|2021-01-20 13:21:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|2
1611148870000|2021-01-20 13:21:10|4130|4124|4129.6|4123.6|4130.5|4124.5|4129.6|4123.6|2
1611148880000|2021-01-20 13:21:20|4129.2|4123.2|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|3
1611148900000|2021-01-20 13:21:40|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1611148920000|2021-01-20 13:22:00|4129.2|4123.2|4129.6|4123.6|4130.1|4124.1|4129.2|4123.2|2
1611148930000|2021-01-20 13:22:10|4130|4124|4130.6|4124.6|4130.6|4124.6|4130|4124|1
1611148940000|2021-01-20 13:22:20|4131|4125|4130|4124|4131|4125|4130|4124|1
1611148950000|2021-01-20 13:22:30|4130.6|4124.6|4130.6|4124.6|4131|4125|4130.6|4124.6|2
1611148970000|2021-01-20 13:22:50|4131|4125|4132|4126|4132|4126|4131|4125|0
1611148980000|2021-01-20 13:23:00|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|8
1611148990000|2021-01-20 13:23:10|4131|4125|4131|4125|4131.1|4125.1|4131|4125|2
1611149000000|2021-01-20 13:23:20|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1611149010000|2021-01-20 13:23:30|4131.4|4125.4|4131.5|4125.5|4131.5|4125.5|4131.4|4125.4|5
1611149020000|2021-01-20 13:23:40|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.5|4125.5|1
1611149040000|2021-01-20 13:24:00|4131.5|4125.5|4131|4125|4131.5|4125.5|4131|4125|3
1611149050000|2021-01-20 13:24:10|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|1
1611149060000|2021-01-20 13:24:20|4133.4|4127.4|4134|4128|4134|4128|4133.4|4127.4|8
1611149070000|2021-01-20 13:24:30|4134.9|4128.9|4135.4|4129.4|4135.4|4129.4|4134.9|4128.9|4
1611149080000|2021-01-20 13:24:40|4135|4129|4134.5|4128.5|4135|4129|4133.5|4127.5|21
1611149090000|2021-01-20 13:24:50|4134.4|4128.4|4135.4|4129.4|4135.4|4129.4|4134|4128|1
1611149100000|2021-01-20 13:25:00|4135.5|4129.5|4133|4127|4135.5|4129.5|4133|4127|13
1611149110000|2021-01-20 13:25:10|4133.5|4127.5|4133.5|4127.5|4134|4128|4133|4127|3
1611149120000|2021-01-20 13:25:20|4133|4127|4132.5|4126.5|4133.5|4127.5|4132.5|4126.5|10
1611149130000|2021-01-20 13:25:30|4132.9|4126.9|4132|4126|4132.9|4126.9|4132|4126|0
1611149140000|2021-01-20 13:25:40|4132.5|4126.5|4132.5|4126.5|4133|4127|4132.5|4126.5|2
1611149150000|2021-01-20 13:25:50|4132|4126|4133|4127|4133|4127|4132|4126|0
1611149160000|2021-01-20 13:26:00|4132.5|4126.5|4132.9|4126.9|4133|4127|4132.5|4126.5|4
1611149170000|2021-01-20 13:26:10|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|1
1611149180000|2021-01-20 13:26:20|4131.9|4125.9|4131|4125|4131.9|4125.9|4131|4125|1
1611149190000|2021-01-20 13:26:30|4132.4|4126.4|4132.5|4126.5|4132.5|4126.5|4132.4|4126.4|1
1611149200000|2021-01-20 13:26:40|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|1
1611149210000|2021-01-20 13:26:50|4133.9|4127.9|4133.4|4127.4|4134.9|4128.9|4133.4|4127.4|3
1611149220000|2021-01-20 13:27:00|4133.9|4127.9|4134.4|4128.4|4134.4|4128.4|4133.9|4127.9|6
1611149230000|2021-01-20 13:27:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|10
1611149240000|2021-01-20 13:27:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|1
1611149250000|2021-01-20 13:27:30|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|2
1611149260000|2021-01-20 13:27:40|4136.4|4130.4|4138.8|4132.8|4139.3|4133.3|4136.4|4130.4|8
1611149270000|2021-01-20 13:27:50|4138.9|4132.9|4140.2|4134.2|4140.2|4134.2|4138.9|4132.9|7
1611149280000|2021-01-20 13:28:00|4140.7|4134.7|4140.3|4134.3|4140.8|4134.8|4139.8|4133.8|10
1611149290000|2021-01-20 13:28:10|4140.2|4134.2|4140.2|4134.2|4140.8|4134.8|4140.2|4134.2|1
1611149300000|2021-01-20 13:28:20|4140.3|4134.3|4140.2|4134.2|4140.3|4134.3|4140.2|4134.2|3
1611149310000|2021-01-20 13:28:30|4140.3|4134.3|4140.2|4134.2|4140.8|4134.8|4140.2|4134.2|2
1611149320000|2021-01-20 13:28:40|4140.3|4134.3|4140.8|4134.8|4141.2|4135.2|4139.9|4133.9|31
1611149330000|2021-01-20 13:28:50|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|3
1611149340000|2021-01-20 13:29:00|4142.3|4136.3|4143.9|4137.9|4143.9|4137.9|4141.9|4135.9|9
1611149350000|2021-01-20 13:29:10|4144.4|4138.4|4144.4|4138.4|4144.8|4138.8|4144.3|4138.3|4
1611149360000|2021-01-20 13:29:20|4143.9|4137.9|4144.8|4138.8|4144.8|4138.8|4143.9|4137.9|4
1611149370000|2021-01-20 13:29:30|4144.9|4138.9|4145.4|4139.4|4146.3|4140.3|4144.9|4138.9|10
1611149380000|2021-01-20 13:29:40|4144.8|4138.8|4144.4|4138.4|4144.8|4138.8|4143.9|4137.9|7
1611149390000|2021-01-20 13:29:50|4144.8|4138.8|4145.4|4139.4|4145.8|4139.8|4144.8|4138.8|1
1611149400000|2021-01-20 13:30:00|4145.8|4139.8|4144.3|4138.3|4145.8|4139.8|4144.3|4138.3|5
1611149410000|2021-01-20 13:30:10|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1611149420000|2021-01-20 13:30:20|4143.4|4137.4|4143|4137|4143.9|4137.9|4143|4137|21
1611149430000|2021-01-20 13:30:30|4143.4|4137.4|4143.9|4137.9|4143.9|4137.9|4143|4137|7
1611149440000|2021-01-20 13:30:40|||||||||1
1611149450000|2021-01-20 13:30:50|4144|4138|4144.4|4138.4|4144.9|4138.9|4143.9|4137.9|2
1611149460000|2021-01-20 13:31:00|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1611149470000|2021-01-20 13:31:10|4144.4|4138.4|4145.8|4139.8|4145.8|4139.8|4144.4|4138.4|5
1611149480000|2021-01-20 13:31:20|4146.3|4140.3|4145.4|4139.4|4146.7|4140.7|4145.4|4139.4|3
1611149490000|2021-01-20 13:31:30|4145.2|4139.2|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1611149500000|2021-01-20 13:31:40|||||||||1
1611149510000|2021-01-20 13:31:50|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|2
1611149520000|2021-01-20 13:32:00|4143.9|4137.9|4143.9|4137.9|4144.4|4138.4|4143.9|4137.9|6
1611149530000|2021-01-20 13:32:10|4144.4|4138.4|4143.9|4137.9|4144.4|4138.4|4143.9|4137.9|3
1611149540000|2021-01-20 13:32:20|4144.4|4138.4|4145.8|4139.8|4146.7|4140.7|4143.9|4137.9|9
1611149550000|2021-01-20 13:32:30|4145.7|4139.7|4144.4|4138.4|4145.8|4139.8|4144.4|4138.4|12
1611149560000|2021-01-20 13:32:40|4145.4|4139.4|4145.4|4139.4|4145.9|4139.9|4144.9|4138.9|12
1611149570000|2021-01-20 13:32:50|4144.9|4138.9|4146.4|4140.4|4146.5|4140.5|4144.9|4138.9|9
1611149580000|2021-01-20 13:33:00|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|1
1611149590000|2021-01-20 13:33:10|4146.4|4140.4|4148.5|4142.5|4148.5|4142.5|4146|4140|8
1611149600000|2021-01-20 13:33:20|4148|4142|4148.5|4142.5|4148.9|4142.9|4148|4142|5
1611149610000|2021-01-20 13:33:30|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.5|4142.5|3
1611149620000|2021-01-20 13:33:40|4149.3|4143.3|4148.9|4142.9|4149.8|4143.8|4148.9|4142.9|3
1611149640000|2021-01-20 13:34:00|4149.4|4143.4|4153.2|4147.2|4154.2|4148.2|4149.4|4143.4|36
1611149650000|2021-01-20 13:34:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|2
1611149660000|2021-01-20 13:34:20|4152.6|4146.6|4151.3|4145.3|4152.6|4146.6|4151.2|4145.2|6
1611149670000|2021-01-20 13:34:30|4151.2|4145.2|4149.8|4143.8|4151.2|4145.2|4149.8|4143.8|2
1611149680000|2021-01-20 13:34:40|4149.7|4143.7|4148.4|4142.4|4149.7|4143.7|4148.4|4142.4|7
1611149690000|2021-01-20 13:34:50|4148.9|4142.9|4148.5|4142.5|4148.9|4142.9|4148.4|4142.4|3
1611149700000|2021-01-20 13:35:00|4151.2|4145.2|4150.4|4144.4|4151.2|4145.2|4150.4|4144.4|28
1611149710000|2021-01-20 13:35:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1611149720000|2021-01-20 13:35:20|4150.8|4144.8|4149.9|4143.9|4150.8|4144.8|4149.9|4143.9|1
1611149730000|2021-01-20 13:35:30|4148.9|4142.9|4148|4142|4148.9|4142.9|4148|4142|20
1611149740000|2021-01-20 13:35:40|4148.5|4142.5|4149|4143|4149|4143|4148|4142|3
1611149750000|2021-01-20 13:35:50|4148.5|4142.5|4148.4|4142.4|4148.5|4142.5|4148.4|4142.4|0
1611149760000|2021-01-20 13:36:00|4148|4142|4148.4|4142.4|4148.4|4142.4|4148|4142|1
1611149770000|2021-01-20 13:36:10|4148|4142|4148|4142|4148|4142|4148|4142|0
1611149780000|2021-01-20 13:36:20|||||||||5
1611149790000|2021-01-20 13:36:30|4148.5|4142.5|4148.4|4142.4|4148.9|4142.9|4148|4142|9
1611149800000|2021-01-20 13:36:40|4148|4142|4147.4|4141.4|4148|4142|4147.4|4141.4|1
1611149810000|2021-01-20 13:36:50|4147.5|4141.5|4147.4|4141.4|4147.9|4141.9|4147.4|4141.4|1
1611149820000|2021-01-20 13:37:00|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1611149840000|2021-01-20 13:37:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1611149850000|2021-01-20 13:37:30|||||||||2
1611149860000|2021-01-20 13:37:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|1
1611149870000|2021-01-20 13:37:50|4146.9|4140.9|4147.2|4141.2|4147.4|4141.4|4146.9|4140.9|6
1611149880000|2021-01-20 13:38:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1611149890000|2021-01-20 13:38:10|||||||||2
1611149900000|2021-01-20 13:38:20|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|1
1611149910000|2021-01-20 13:38:30|4147.7|4141.7|4147.3|4141.3|4147.7|4141.7|4147.2|4141.2|1
1611149920000|2021-01-20 13:38:40|4147.7|4141.7|4146.8|4140.8|4147.7|4141.7|4146.8|4140.8|2
1611149930000|2021-01-20 13:38:50|4147.3|4141.3|4144|4138|4147.3|4141.3|4143.9|4137.9|32
1611149940000|2021-01-20 13:39:00|4144.9|4138.9|4145.9|4139.9|4146|4140|4144.9|4138.9|18
1611149950000|2021-01-20 13:39:10|4146.4|4140.4|4146.9|4140.9|4146.9|4140.9|4145.9|4139.9|3
1611149960000|2021-01-20 13:39:20|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1611149970000|2021-01-20 13:39:30|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1611149980000|2021-01-20 13:39:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|3
1611150000000|2021-01-20 13:40:00|4146.8|4140.8|4145.9|4139.9|4146.8|4140.8|4145.9|4139.9|1
1611150010000|2021-01-20 13:40:10|||||||||1
1611150030000|2021-01-20 13:40:30|4146.4|4140.4|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|2
1611150040000|2021-01-20 13:40:40|||||||||2
1611150050000|2021-01-20 13:40:50|4146.8|4140.8|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|1
1611150060000|2021-01-20 13:41:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1611150080000|2021-01-20 13:41:20|4146.9|4140.9|4147.3|4141.3|4147.3|4141.3|4146.9|4140.9|1
1611150090000|2021-01-20 13:41:30|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|2
1611150100000|2021-01-20 13:41:40|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|5
1611150110000|2021-01-20 13:41:50|4147.6|4141.6|4148.7|4142.7|4148.8|4142.8|4147.6|4141.6|5
1611150120000|2021-01-20 13:42:00|4148.8|4142.8|4148.7|4142.7|4148.8|4142.8|4148.7|4142.7|0
1611150130000|2021-01-20 13:42:10|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|3
1611150140000|2021-01-20 13:42:20|||||||||1
1611150150000|2021-01-20 13:42:30|4148.7|4142.7|4150.2|4144.2|4150.2|4144.2|4148.7|4142.7|5
1611150160000|2021-01-20 13:42:40|4150.1|4144.1|4151.6|4145.6|4151.6|4145.6|4150.1|4144.1|3
1611150170000|2021-01-20 13:42:50|4151.7|4145.7|4151.6|4145.6|4152.2|4146.2|4151.6|4145.6|6
1611150180000|2021-01-20 13:43:00|4152.1|4146.1|4152.1|4146.1|4152.6|4146.6|4151.6|4145.6|3
1611150190000|2021-01-20 13:43:10|4151.6|4145.6|4152.6|4146.6|4152.6|4146.6|4151.6|4145.6|0
1611150200000|2021-01-20 13:43:20|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|5
1611150210000|2021-01-20 13:43:30|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|2
1611150220000|2021-01-20 13:43:40|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4151.7|4145.7|3
1611150240000|2021-01-20 13:44:00|4151.6|4145.6|4148.1|4142.1|4151.6|4145.6|4148.1|4142.1|1
1611150250000|2021-01-20 13:44:10|4146.7|4140.7|4146.7|4140.7|4148.1|4142.1|4146.2|4140.2|46
1611150260000|2021-01-20 13:44:20|4148|4142|4146.6|4140.6|4148|4142|4146.1|4140.1|3
1611150270000|2021-01-20 13:44:30|4146.1|4140.1|4146.2|4140.2|4146.2|4140.2|4145.6|4139.6|9
1611150280000|2021-01-20 13:44:40|4146.1|4140.1|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|4
1611150290000|2021-01-20 13:44:50|4147.1|4141.1|4145.2|4139.2|4147.1|4141.1|4145.2|4139.2|13
1611153000000|2021-01-20 14:30:00|4150.2|4144.2|4148.8|4142.8|4151.6|4145.6|4146.2|4140.2|471
1611153010000|2021-01-20 14:30:10|4148.7|4142.7|4150.2|4144.2|4153.7|4147.7|4148.7|4142.7|34
1611153020000|2021-01-20 14:30:20|4150.7|4144.7|4154.5|4148.5|4154.5|4148.5|4149.1|4143.1|35
1611153030000|2021-01-20 14:30:30|4155|4149|4154.5|4148.5|4155.5|4149.5|4150.7|4144.7|50
1611153040000|2021-01-20 14:30:40|4153.6|4147.6|4150.7|4144.7|4154.5|4148.5|4150.7|4144.7|31
1611153050000|2021-01-20 14:30:50|4151.1|4145.1|4154.5|4148.5|4154.5|4148.5|4151.1|4145.1|15
1611153060000|2021-01-20 14:31:00|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4154.5|4148.5|14
1611153070000|2021-01-20 14:31:10|4156.5|4150.5|4159.4|4153.4|4159.5|4153.5|4155|4149|52
1611153080000|2021-01-20 14:31:20|4160|4154|4166.3|4160.3|4166.4|4160.4|4160|4154|39
1611153090000|2021-01-20 14:31:30|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4166.2|4160.2|14
1611153100000|2021-01-20 14:31:40|4166.2|4160.2|4165.2|4159.2|4170.1|4164.1|4165.2|4159.2|93
1611153110000|2021-01-20 14:31:50|4165.7|4159.7|4168.2|4162.2|4168.2|4162.2|4165.2|4159.2|47
1611153120000|2021-01-20 14:32:00|4169.2|4163.2|4173.1|4167.1|4173.6|4167.6|4169.2|4163.2|50
1611153130000|2021-01-20 14:32:10|4175.2|4169.2|4180.4|4174.4|4182.4|4176.4|4175.2|4169.2|67
1611153140000|2021-01-20 14:32:20|4182.3|4176.3|4177.8|4171.8|4182.8|4176.8|4177.4|4171.4|51
1611153150000|2021-01-20 14:32:30|4177.9|4171.9|4177.7|4171.7|4178.4|4172.4|4175.9|4169.9|56
1611153160000|2021-01-20 14:32:40|4178.2|4172.2|4173.9|4167.9|4179.8|4173.8|4173.4|4167.4|68
1611153170000|2021-01-20 14:32:50|4173.8|4167.8|4171.4|4165.4|4174.3|4168.3|4170.4|4164.4|52
1611153180000|2021-01-20 14:33:00|4172.4|4166.4|4177.7|4171.7|4177.7|4171.7|4172.4|4166.4|55
1611153190000|2021-01-20 14:33:10|4177.3|4171.3|4177.3|4171.3|4178.7|4172.7|4175.4|4169.4|58
1611153200000|2021-01-20 14:33:20|4178.2|4172.2|4177.2|4171.2|4178.2|4172.2|4175.2|4169.2|33
1611153210000|2021-01-20 14:33:30|4178.2|4172.2|4177.2|4171.2|4178.2|4172.2|4177.2|4171.2|60
1611153220000|2021-01-20 14:33:40|4177.7|4171.7|4178.2|4172.2|4178.2|4172.2|4177.2|4171.2|27
1611153230000|2021-01-20 14:33:50|4177.2|4171.2|4176.2|4170.2|4178.2|4172.2|4175.7|4169.7|40
1611153240000|2021-01-20 14:34:00|4176.7|4170.7|4174.3|4168.3|4177.2|4171.2|4174.2|4168.2|30
1611153250000|2021-01-20 14:34:10|4174.2|4168.2|4172.2|4166.2|4174.3|4168.3|4172.2|4166.2|36
1611153260000|2021-01-20 14:34:20|4173.1|4167.1|4176.1|4170.1|4176.1|4170.1|4173.1|4167.1|22
1611153270000|2021-01-20 14:34:30|4175.6|4169.6|4178.1|4172.1|4178.6|4172.6|4175.6|4169.6|61
1611153280000|2021-01-20 14:34:40|4178.6|4172.6|4180.6|4174.6|4180.6|4174.6|4178.1|4172.1|18
1611153290000|2021-01-20 14:34:50|4183|4177|4184|4178|4187.9|4181.9|4183|4177|78
1611153300000|2021-01-20 14:35:00|4184.5|4178.5|4186.8|4180.8|4188.9|4182.9|4184.5|4178.5|60
1611153310000|2021-01-20 14:35:10|4187.7|4181.7|4187.1|4181.1|4190.5|4184.5|4184.8|4178.8|54
1611153320000|2021-01-20 14:35:20|4187.5|4181.5|4186|4180|4188|4182|4186|4180|38
1611153330000|2021-01-20 14:35:30|4186.4|4180.4|4187.3|4181.3|4189|4183|4185.8|4179.8|76
1611153340000|2021-01-20 14:35:40|4187.8|4181.8|4192.8|4186.8|4193.8|4187.8|4187.8|4181.8|57
1611153350000|2021-01-20 14:35:50|4191.8|4185.8|4187.9|4181.9|4191.9|4185.9|4187.9|4181.9|67
1611153360000|2021-01-20 14:36:00|4187.8|4181.8|4186.9|4180.9|4189.4|4183.4|4186.8|4180.8|43
1611153370000|2021-01-20 14:36:10|4187.8|4181.8|4187.4|4181.4|4187.8|4181.8|4186.8|4180.8|36
1611153380000|2021-01-20 14:36:20|4186.9|4180.9|4185.3|4179.3|4187.8|4181.8|4184.8|4178.8|36
1611153390000|2021-01-20 14:36:30|4185.8|4179.8|4187.8|4181.8|4187.8|4181.8|4185.8|4179.8|18
1611153400000|2021-01-20 14:36:40|4188.7|4182.7|4187.3|4181.3|4189.8|4183.8|4186.8|4180.8|52
1611153410000|2021-01-20 14:36:50|4186.8|4180.8|4188.7|4182.7|4189.2|4183.2|4186.8|4180.8|24
1611153420000|2021-01-20 14:37:00|4188.2|4182.2|4189.7|4183.7|4189.7|4183.7|4186.7|4180.7|45
1611153430000|2021-01-20 14:37:10|4188.7|4182.7|4189.8|4183.8|4189.8|4183.8|4188.7|4182.7|49
1611153440000|2021-01-20 14:37:20|4179.7|4173.7|4181.1|4175.1|4181.6|4175.6|4179.6|4173.6|78
1611153450000|2021-01-20 14:37:30|4181.5|4175.5|4185|4179|4186.1|4180.1|4181.5|4175.5|45
1611153460000|2021-01-20 14:37:40|4184.1|4178.1|4182.6|4176.6|4184.6|4178.6|4182.6|4176.6|46
1611153470000|2021-01-20 14:37:50|4182.5|4176.5|4181.6|4175.6|4183|4177|4181.6|4175.6|24
1611153480000|2021-01-20 14:38:00|4182.1|4176.1|4182.5|4176.5|4183.5|4177.5|4182|4176|41
1611153490000|2021-01-20 14:38:10|4183|4177|4187|4181|4187|4181|4183|4177|29
1611153500000|2021-01-20 14:38:20|4186.1|4180.1|4188|4182|4188.4|4182.4|4185.4|4179.4|65
1611153510000|2021-01-20 14:38:30|4188.4|4182.4|4189.4|4183.4|4190|4184|4188|4182|35
1611153520000|2021-01-20 14:38:40|4189|4183|4190|4184|4190.4|4184.4|4189|4183|35
1611153530000|2021-01-20 14:38:50|4189.9|4183.9|4188|4182|4190|4184|4187|4181|36
1611153540000|2021-01-20 14:39:00|4188.9|4182.9|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|22
1611153550000|2021-01-20 14:39:10|4189|4183|4191.4|4185.4|4191.4|4185.4|4188.9|4182.9|32
1611153560000|2021-01-20 14:39:20|4191|4185|4194.8|4188.8|4194.8|4188.8|4191|4185|84
1611153570000|2021-01-20 14:39:30|4195.8|4189.8|4196.8|4190.8|4197.8|4191.8|4195.8|4189.8|78
1611153580000|2021-01-20 14:39:40|4197.7|4191.7|4198.7|4192.7|4198.7|4192.7|4197.7|4191.7|94
1611153590000|2021-01-20 14:39:50|4198.8|4192.8|4201|4195|4202|4196|4197.8|4191.8|73
1611153600000|2021-01-20 14:40:00|4200.5|4194.5|4198.6|4192.6|4200.5|4194.5|4197.7|4191.7|37
1611153610000|2021-01-20 14:40:10|4199|4193|4199.6|4193.6|4200|4194|4198.6|4192.6|10
1611153620000|2021-01-20 14:40:20|4199.7|4193.7|4200.1|4194.1|4200.7|4194.7|4199.7|4193.7|17
1611153630000|2021-01-20 14:40:30|4199.6|4193.6|4199.6|4193.6|4200.6|4194.6|4199.5|4193.5|26
1611153640000|2021-01-20 14:40:40|4199.5|4193.5|4202|4196|4202.5|4196.5|4199.5|4193.5|27
1611153650000|2021-01-20 14:40:50|4201.6|4195.6|4202.5|4196.5|4202.5|4196.5|4201.6|4195.6|5
1611153660000|2021-01-20 14:41:00|4203|4197|4202.5|4196.5|4203.4|4197.4|4202.5|4196.5|25
1611153670000|2021-01-20 14:41:10|4203.4|4197.4|4200.5|4194.5|4203.4|4197.4|4200.5|4194.5|79
1611153680000|2021-01-20 14:41:20|4201.5|4195.5|4202.9|4196.9|4202.9|4196.9|4201.5|4195.5|37
1611153690000|2021-01-20 14:41:30|4203|4197|4204.4|4198.4|4204.5|4198.5|4203|4197|25
1611153700000|2021-01-20 14:41:40|4203.5|4197.5|4206.4|4200.4|4206.5|4200.5|4202.4|4196.4|35
1611153710000|2021-01-20 14:41:50|4207.4|4201.4|4209.3|4203.3|4209.3|4203.3|4207.4|4201.4|55
1611153720000|2021-01-20 14:42:00|4209.4|4203.4|4208.3|4202.3|4210.3|4204.3|4208.3|4202.3|146
1611153730000|2021-01-20 14:42:10|4206.3|4200.3|4205.4|4199.4|4206.8|4200.8|4201.4|4195.4|96
1611153740000|2021-01-20 14:42:20|4205.5|4199.5|4200.5|4194.5|4206.4|4200.4|4200.5|4194.5|47
1611153750000|2021-01-20 14:42:30|4201.4|4195.4|4203.5|4197.5|4203.5|4197.5|4200.5|4194.5|41
1611153760000|2021-01-20 14:42:40|4204|4198|4204.5|4198.5|4204.5|4198.5|4203.5|4197.5|10
1611153770000|2021-01-20 14:42:50|4204.4|4198.4|4205.5|4199.5|4206.9|4200.9|4204.4|4198.4|26
1611153780000|2021-01-20 14:43:00|4205.9|4199.9|4207.4|4201.4|4208.4|4202.4|4205.5|4199.5|44
1611153790000|2021-01-20 14:43:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|9
1611153800000|2021-01-20 14:43:20|4209.4|4203.4|4209.4|4203.4|4209.8|4203.8|4209.4|4203.4|15
1611153810000|2021-01-20 14:43:30|4210.3|4204.3|4209.8|4203.8|4210.3|4204.3|4209.4|4203.4|34
1611153820000|2021-01-20 14:43:40|4209.3|4203.3|4210.4|4204.4|4210.4|4204.4|4209.3|4203.3|8
1611153830000|2021-01-20 14:43:50|4210.3|4204.3|4213.4|4207.4|4213.5|4207.5|4210.3|4204.3|83
1611153840000|2021-01-20 14:44:00|4212.5|4206.5|4210.6|4204.6|4212.5|4206.5|4209.5|4203.5|20
1611153850000|2021-01-20 14:44:10|4211.5|4205.5|4209.6|4203.6|4212.5|4206.5|4209.5|4203.5|22
1611153860000|2021-01-20 14:44:20|4210.5|4204.5|4209.5|4203.5|4210.5|4204.5|4209.4|4203.4|34
1611153870000|2021-01-20 14:44:30|4208.5|4202.5|4209.6|4203.6|4209.6|4203.6|4207.7|4201.7|28
1611153880000|2021-01-20 14:44:40|4209.7|4203.7|4207.7|4201.7|4210|4204|4207.7|4201.7|41
1611153890000|2021-01-20 14:44:50|4208.1|4202.1|4208.2|4202.2|4208.7|4202.7|4206.8|4200.8|27
1611153900000|2021-01-20 14:45:00|4205.7|4199.7|4205.7|4199.7|4206.7|4200.7|4204.8|4198.8|33
1611153910000|2021-01-20 14:45:10|4206.2|4200.2|4206.7|4200.7|4206.7|4200.7|4206.2|4200.2|7
1611153920000|2021-01-20 14:45:20|4207.5|4201.5|4208.2|4202.2|4208.2|4202.2|4207.5|4201.5|17
1611153930000|2021-01-20 14:45:30|4208.7|4202.7|4208.6|4202.6|4209.1|4203.1|4207.6|4201.6|13
1611153940000|2021-01-20 14:45:40|4208.7|4202.7|4210.4|4204.4|4210.4|4204.4|4208.7|4202.7|13
1611153950000|2021-01-20 14:45:50|4209.4|4203.4|4208.5|4202.5|4209.4|4203.4|4208.4|4202.4|16
1611153960000|2021-01-20 14:46:00|4208.4|4202.4|4209.5|4203.5|4209.5|4203.5|4208|4202|38
1611153970000|2021-01-20 14:46:10|4210|4204|4210|4204|4210|4204|4210|4204|3
1611153980000|2021-01-20 14:46:20|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.5|4203.5|3
1611153990000|2021-01-20 14:46:30|4209.5|4203.5|4209.4|4203.4|4209.5|4203.5|4209.4|4203.4|4
1611154000000|2021-01-20 14:46:40|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208|4202|19
1611154010000|2021-01-20 14:46:50|4208.5|4202.5|4207.1|4201.1|4208.5|4202.5|4206.7|4200.7|11
1611154020000|2021-01-20 14:47:00|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|2
1611154030000|2021-01-20 14:47:10|4206.7|4200.7|4201.6|4195.6|4206.7|4200.7|4201.6|4195.6|48
1611154040000|2021-01-20 14:47:20|4201.7|4195.7|4203.7|4197.7|4204.7|4198.7|4201.2|4195.2|23
1611154050000|2021-01-20 14:47:30|4203.6|4197.6|4204.5|4198.5|4204.5|4198.5|4203.6|4197.6|6
1611154060000|2021-01-20 14:47:40|4204|4198|4204.1|4198.1|4204.1|4198.1|4203.5|4197.5|11
1611154070000|2021-01-20 14:47:50|4204.5|4198.5|4204.6|4198.6|4205.6|4199.6|4204.5|4198.5|10
1611154080000|2021-01-20 14:48:00|4205|4199|4206.5|4200.5|4206.5|4200.5|4205|4199|33
1611154090000|2021-01-20 14:48:10|4205.5|4199.5|4205|4199|4205.5|4199.5|4205|4199|10
1611154100000|2021-01-20 14:48:20|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|9
1611154110000|2021-01-20 14:48:30|4206.5|4200.5|4206.5|4200.5|4206.6|4200.6|4206.5|4200.5|0
1611154120000|2021-01-20 14:48:40|4206|4200|4206|4200|4206.5|4200.5|4206|4200|13
1611154130000|2021-01-20 14:48:50|4206.5|4200.5|4204.6|4198.6|4206.5|4200.5|4204.5|4198.5|21
1611154140000|2021-01-20 14:49:00|4205|4199|4204.2|4198.2|4206.6|4200.6|4204.2|4198.2|36
1611154150000|2021-01-20 14:49:10|4204.6|4198.6|4201.7|4195.7|4204.6|4198.6|4201.7|4195.7|14
1611154160000|2021-01-20 14:49:20|4202.2|4196.2|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|2
1611154170000|2021-01-20 14:49:30|4202.2|4196.2|4203.7|4197.7|4203.7|4197.7|4202.2|4196.2|7
1611154180000|2021-01-20 14:49:40|4202.7|4196.7|4200.7|4194.7|4202.7|4196.7|4200.7|4194.7|26
1611154190000|2021-01-20 14:49:50|4201.6|4195.6|4203.7|4197.7|4203.7|4197.7|4201.6|4195.6|11
1611154200000|2021-01-20 14:50:00|4202.7|4196.7|4207.1|4201.1|4207.1|4201.1|4202.7|4196.7|35
1611154210000|2021-01-20 14:50:10|4207.5|4201.5|4209.5|4203.5|4209.5|4203.5|4207.5|4201.5|5
1611154220000|2021-01-20 14:50:20|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|11
1611154230000|2021-01-20 14:50:30|4209.1|4203.1|4207.1|4201.1|4209.1|4203.1|4207.1|4201.1|29
1611154240000|2021-01-20 14:50:40|4209.1|4203.1|4210|4204|4210.4|4204.4|4209|4203|67
1611154250000|2021-01-20 14:50:50|4209.5|4203.5|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|19
1611154260000|2021-01-20 14:51:00|4210|4204|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|49
1611154270000|2021-01-20 14:51:10|4209.9|4203.9|4209.5|4203.5|4209.9|4203.9|4209.5|4203.5|15
1611154280000|2021-01-20 14:51:20|4209.9|4203.9|4209.4|4203.4|4210.4|4204.4|4208.9|4202.9|20
1611154290000|2021-01-20 14:51:30|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|3
1611154300000|2021-01-20 14:51:40|4206.9|4200.9|4205.4|4199.4|4206.9|4200.9|4204.4|4198.4|19
1611154310000|2021-01-20 14:51:50|4205.5|4199.5|4206.5|4200.5|4207|4201|4205.5|4199.5|4
1611154320000|2021-01-20 14:52:00|4206.4|4200.4|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|18
1611154330000|2021-01-20 14:52:10|4205.4|4199.4|4204.4|4198.4|4205.4|4199.4|4204|4198|7
1611154340000|2021-01-20 14:52:20|4203.5|4197.5|4203.4|4197.4|4204|4198|4203.4|4197.4|17
1611154350000|2021-01-20 14:52:30|4204.4|4198.4|4203.4|4197.4|4204.4|4198.4|4203.4|4197.4|10
1611154360000|2021-01-20 14:52:40|4203.5|4197.5|4203.4|4197.4|4203.5|4197.5|4203|4197|3
1611154370000|2021-01-20 14:52:50|4202.4|4196.4|4204.4|4198.4|4204.9|4198.9|4202.4|4196.4|5
1611154380000|2021-01-20 14:53:00|4205.4|4199.4|4204.5|4198.5|4205.4|4199.4|4204.4|4198.4|11
1611154390000|2021-01-20 14:53:10|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.5|4198.5|5
1611154400000|2021-01-20 14:53:20|4204.9|4198.9|4208.3|4202.3|4208.3|4202.3|4204.9|4198.9|9
1611154410000|2021-01-20 14:53:30|4208.9|4202.9|4209.3|4203.3|4209.3|4203.3|4208.3|4202.3|13
1611154420000|2021-01-20 14:53:40|4209.7|4203.7|4209.7|4203.7|4210.2|4204.2|4209.2|4203.2|20
1611154430000|2021-01-20 14:53:50|4210.2|4204.2|4209.3|4203.3|4210.2|4204.2|4209.2|4203.2|13
1611154440000|2021-01-20 14:54:00|4209.2|4203.2|4207.3|4201.3|4209.2|4203.2|4207.2|4201.2|26
1611154450000|2021-01-20 14:54:10|4207.7|4201.7|4208.2|4202.2|4208.8|4202.8|4207.7|4201.7|7
1611154460000|2021-01-20 14:54:20|||||||||2
1611154470000|2021-01-20 14:54:30|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.2|4201.2|7
1611154480000|2021-01-20 14:54:40|4207.2|4201.2|4207.7|4201.7|4207.7|4201.7|4207.2|4201.2|3
1611154490000|2021-01-20 14:54:50|4208.2|4202.2|4208.2|4202.2|4209.2|4203.2|4207.7|4201.7|6
1611154500000|2021-01-20 14:55:00|4206.8|4200.8|4206.8|4200.8|4207.2|4201.2|4205.3|4199.3|6
1611154510000|2021-01-20 14:55:10|4207.2|4201.2|4208.2|4202.2|4208.7|4202.7|4207.2|4201.2|5
1611154520000|2021-01-20 14:55:20|4209.1|4203.1|4209.2|4203.2|4209.2|4203.2|4208.7|4202.7|8
1611154530000|2021-01-20 14:55:30|4208.7|4202.7|4210.2|4204.2|4210.2|4204.2|4208.7|4202.7|11
1611154540000|2021-01-20 14:55:40|4211.2|4205.2|4213.1|4207.1|4213.1|4207.1|4211.2|4205.2|54
1611154550000|2021-01-20 14:55:50|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|17
1611154560000|2021-01-20 14:56:00|4213.1|4207.1|4210.1|4204.1|4213.1|4207.1|4210.1|4204.1|47
1611154570000|2021-01-20 14:56:10|4209.6|4203.6|4212.1|4206.1|4212.1|4206.1|4209.1|4203.1|7
1611154580000|2021-01-20 14:56:20|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211|4205|17
1611154590000|2021-01-20 14:56:30|4212|4206|4211.1|4205.1|4212.1|4206.1|4210.1|4204.1|12
1611154600000|2021-01-20 14:56:40|4210.6|4204.6|4209.1|4203.1|4210.6|4204.6|4209.1|4203.1|10
1611154610000|2021-01-20 14:56:50|4208.6|4202.6|4208.1|4202.1|4209|4203|4208.1|4202.1|8
1611154620000|2021-01-20 14:57:00|4208.6|4202.6|4209.6|4203.6|4209.6|4203.6|4208.1|4202.1|12
1611154630000|2021-01-20 14:57:10|4210.1|4204.1|4212.5|4206.5|4213|4207|4210|4204|53
1611154640000|2021-01-20 14:57:20|4213|4207|4213|4207|4213.4|4207.4|4213|4207|4
1611154650000|2021-01-20 14:57:30|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|13
1611154660000|2021-01-20 14:57:40|4214|4208|4213.9|4207.9|4214|4208|4213.8|4207.8|29
1611154670000|2021-01-20 14:57:50|4214|4208|4213.8|4207.8|4214|4208|4213.8|4207.8|43
1611154680000|2021-01-20 14:58:00|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|56
1611154690000|2021-01-20 14:58:10|4214|4208|4216.3|4210.3|4216.8|4210.8|4214|4208|147
1611154700000|2021-01-20 14:58:20|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|13
1611154710000|2021-01-20 14:58:30|||||||||19
1611154720000|2021-01-20 14:58:40|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|16
1611154730000|2021-01-20 14:58:50|4214.9|4208.9|4215.3|4209.3|4215.3|4209.3|4214.9|4208.9|1
1611154740000|2021-01-20 14:59:00|4214.9|4208.9|4213|4207|4215.8|4209.8|4213|4207|28
1611154750000|2021-01-20 14:59:10|4214|4208|4212|4206|4214|4208|4212|4206|22
1611154760000|2021-01-20 14:59:20|4213|4207|4214.3|4208.3|4215|4209|4213|4207|23
1611154770000|2021-01-20 14:59:30|4214.8|4208.8|4216.8|4210.8|4216.8|4210.8|4214.3|4208.3|63
1611154780000|2021-01-20 14:59:40|4216|4210|4216|4210|4216|4210|4215.5|4209.5|10
1611154790000|2021-01-20 14:59:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.4|4210.4|9
1611154800000|2021-01-20 15:00:00|4216|4210|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|9
1611154810000|2021-01-20 15:00:10|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|46
1611154820000|2021-01-20 15:00:20|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|48
1611154830000|2021-01-20 15:00:30|||||||||16
1611154840000|2021-01-20 15:00:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|21
1611154850000|2021-01-20 15:00:50|4217.8|4211.8|4217.9|4211.9|4218.8|4212.8|4217.8|4211.8|19
1611154860000|2021-01-20 15:01:00|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|6
1611154870000|2021-01-20 15:01:10|4218.3|4212.3|4218.3|4212.3|4218.8|4212.8|4217.8|4211.8|19
1611154880000|2021-01-20 15:01:20|4218.8|4212.8|4218.8|4212.8|4220.8|4214.8|4218.4|4212.4|61
1611154890000|2021-01-20 15:01:30|4218.9|4212.9|4220.8|4214.8|4220.8|4214.8|4218.8|4212.8|87
1611154900000|2021-01-20 15:01:40|4221.7|4215.7|4220.3|4214.3|4221.7|4215.7|4219.8|4213.8|11
1611154910000|2021-01-20 15:01:50|4220.7|4214.7|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|12
1611154920000|2021-01-20 15:02:00|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4219.9|4213.9|13
1611154930000|2021-01-20 15:02:10|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4219.9|4213.9|24
1611154940000|2021-01-20 15:02:20|4221.7|4215.7|4220.7|4214.7|4221.7|4215.7|4220.7|4214.7|23
1611154950000|2021-01-20 15:02:30|4220.8|4214.8|4222.7|4216.7|4222.7|4216.7|4220.8|4214.8|38
1611154960000|2021-01-20 15:02:40|4222.2|4216.2|4220.8|4214.8|4222.2|4216.2|4220.8|4214.8|14
1611154970000|2021-01-20 15:02:50|4219.9|4213.9|4220.8|4214.8|4220.8|4214.8|4219.8|4213.8|12
1611154980000|2021-01-20 15:03:00|4221.8|4215.8|4223.8|4217.8|4223.8|4217.8|4220.8|4214.8|39
1611154990000|2021-01-20 15:03:10|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|8
1611155000000|2021-01-20 15:03:20|4222.8|4216.8|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|21
1611155010000|2021-01-20 15:03:30|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|5
1611155020000|2021-01-20 15:03:40|4223.9|4217.9|4220.4|4214.4|4223.9|4217.9|4220.4|4214.4|17
1611155030000|2021-01-20 15:03:50|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.8|4214.8|20
1611155040000|2021-01-20 15:04:00|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|11
1611155050000|2021-01-20 15:04:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|8
1611155060000|2021-01-20 15:04:20|||||||||7
1611155070000|2021-01-20 15:04:30|||||||||4
1611155080000|2021-01-20 15:04:40|4223.4|4217.4|4226.3|4220.3|4227.8|4221.8|4223.4|4217.4|85
1611155090000|2021-01-20 15:04:50|4226.8|4220.8|4228.8|4222.8|4228.8|4222.8|4226.8|4220.8|37
1611155100000|2021-01-20 15:05:00|4229.4|4223.4|4229.8|4223.8|4229.8|4223.8|4228.8|4222.8|35
1611155110000|2021-01-20 15:05:10|4229.9|4223.9|4229.7|4223.7|4230.8|4224.8|4229.7|4223.7|26
1611155120000|2021-01-20 15:05:20|4229.8|4223.8|4226.8|4220.8|4229.8|4223.8|4226.8|4220.8|39
1611155130000|2021-01-20 15:05:30|4227.8|4221.8|4224.9|4218.9|4227.8|4221.8|4224.8|4218.8|65
1611155140000|2021-01-20 15:05:40|4225.8|4219.8|4224.8|4218.8|4225.9|4219.9|4224.8|4218.8|13
1611155150000|2021-01-20 15:05:50|4224.9|4218.9|4226.9|4220.9|4226.9|4220.9|4224.8|4218.8|26
1611155160000|2021-01-20 15:06:00|4226.8|4220.8|4225.3|4219.3|4226.8|4220.8|4224.8|4218.8|11
1611155170000|2021-01-20 15:06:10|4225.8|4219.8|4223.8|4217.8|4225.8|4219.8|4223.8|4217.8|24
1611155180000|2021-01-20 15:06:20|4224.3|4218.3|4224.8|4218.8|4225.3|4219.3|4224.3|4218.3|31
1611155190000|2021-01-20 15:06:30|4225.3|4219.3|4224.8|4218.8|4225.7|4219.7|4224.8|4218.8|14
1611155200000|2021-01-20 15:06:40|4225.2|4219.2|4226.8|4220.8|4226.8|4220.8|4224.7|4218.7|15
1611155210000|2021-01-20 15:06:50|4226.7|4220.7|4226.8|4220.8|4226.8|4220.8|4226.7|4220.7|12
1611155220000|2021-01-20 15:07:00|4228.7|4222.7|4229.7|4223.7|4230.7|4224.7|4228.7|4222.7|26
1611155230000|2021-01-20 15:07:10|4229.8|4223.8|4230.7|4224.7|4230.8|4224.8|4229.8|4223.8|1
1611155240000|2021-01-20 15:07:20|4229.7|4223.7|4230.8|4224.8|4230.8|4224.8|4229.7|4223.7|10
1611155250000|2021-01-20 15:07:30|4231.3|4225.3|4230.7|4224.7|4231.7|4225.7|4230.7|4224.7|6
1611155260000|2021-01-20 15:07:40|||||||||7
1611155270000|2021-01-20 15:07:50|||||||||3
1611155280000|2021-01-20 15:08:00|4230.8|4224.8|4231.7|4225.7|4231.7|4225.7|4230.8|4224.8|10
1611155290000|2021-01-20 15:08:10|4231.8|4225.8|4231.7|4225.7|4231.8|4225.8|4231.2|4225.2|12
1611155300000|2021-01-20 15:08:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|3
1611155310000|2021-01-20 15:08:30|4231.7|4225.7|4226.7|4220.7|4231.7|4225.7|4226.7|4220.7|38
1611155320000|2021-01-20 15:08:40|4226.8|4220.8|4227.8|4221.8|4227.8|4221.8|4226.7|4220.7|18
1611155330000|2021-01-20 15:08:50|4227.7|4221.7|4227.8|4221.8|4227.8|4221.8|4227.7|4221.7|7
1611155340000|2021-01-20 15:09:00|4228.7|4222.7|4230.2|4224.2|4230.2|4224.2|4228.7|4222.7|12
1611155350000|2021-01-20 15:09:10|4230.7|4224.7|4229.8|4223.8|4230.7|4224.7|4229.7|4223.7|8
1611155360000|2021-01-20 15:09:20|||||||||1
1611155370000|2021-01-20 15:09:30|4229.7|4223.7|4231|4225|4231.6|4225.6|4228.8|4222.8|46
1611155380000|2021-01-20 15:09:40|4230.6|4224.6|4228.2|4222.2|4231.1|4225.1|4228.2|4222.2|23
1611155390000|2021-01-20 15:09:50|4227.7|4221.7|4224.7|4218.7|4228.2|4222.2|4224.6|4218.6|28
1611155400000|2021-01-20 15:10:00|4225.7|4219.7|4226.7|4220.7|4226.7|4220.7|4225.7|4219.7|18
1611155410000|2021-01-20 15:10:10|4227.6|4221.6|4228.1|4222.1|4228.7|4222.7|4227.6|4221.6|19
1611155420000|2021-01-20 15:10:20|4228.2|4222.2|4229.6|4223.6|4229.6|4223.6|4228.2|4222.2|14
1611155430000|2021-01-20 15:10:30|4230.6|4224.6|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|23
1611155440000|2021-01-20 15:10:40|4230.2|4224.2|4230.6|4224.6|4230.7|4224.7|4229.7|4223.7|43
1611155450000|2021-01-20 15:10:50|4230.7|4224.7|4229.7|4223.7|4231.7|4225.7|4229.7|4223.7|33
1611155460000|2021-01-20 15:11:00|4230.7|4224.7|4231.6|4225.6|4231.7|4225.7|4230.7|4224.7|2
1611155470000|2021-01-20 15:11:10|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|52
1611155480000|2021-01-20 15:11:20|4232.6|4226.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|8
1611155490000|2021-01-20 15:11:30|4228.8|4222.8|4228.7|4222.7|4229.2|4223.2|4228.6|4222.6|40
1611155500000|2021-01-20 15:11:40|4228.6|4222.6|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|18
1611155510000|2021-01-20 15:11:50|4228.7|4222.7|4230.6|4224.6|4230.6|4224.6|4228.6|4222.6|26
1611155520000|2021-01-20 15:12:00|4229.6|4223.6|4227.6|4221.6|4229.6|4223.6|4226.7|4220.7|49
1611155530000|2021-01-20 15:12:10|4227.1|4221.1|4224.7|4218.7|4227.6|4221.6|4224.7|4218.7|59
1611155540000|2021-01-20 15:12:20|4223.7|4217.7|4225.6|4219.6|4225.6|4219.6|4223.7|4217.7|15
1611155550000|2021-01-20 15:12:30|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|17
1611155560000|2021-01-20 15:12:40|4225.7|4219.7|4224.7|4218.7|4226.7|4220.7|4224.7|4218.7|29
1611155570000|2021-01-20 15:12:50|||||||||19
1611155580000|2021-01-20 15:13:00|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|98
1611155590000|2021-01-20 15:13:10|4225.8|4219.8|4224.1|4218.1|4226.1|4220.1|4224.1|4218.1|45
1611155600000|2021-01-20 15:13:20|4224.6|4218.6|4224.6|4218.6|4225.6|4219.6|4222.6|4216.6|18
1611155610000|2021-01-20 15:13:30|4225.6|4219.6|4223.6|4217.6|4225.6|4219.6|4223.6|4217.6|15
1611155620000|2021-01-20 15:13:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|12
1611155630000|2021-01-20 15:13:50|4223.5|4217.5|4223.6|4217.6|4223.6|4217.6|4222.6|4216.6|11
1611155640000|2021-01-20 15:14:00|4223.1|4217.1|4225.6|4219.6|4225.6|4219.6|4223.1|4217.1|34
1611155650000|2021-01-20 15:14:10|4225.5|4219.5|4224.6|4218.6|4225.5|4219.5|4224.6|4218.6|19
1611155660000|2021-01-20 15:14:20|||||||||6
1611155670000|2021-01-20 15:14:30|||||||||1
1611155680000|2021-01-20 15:14:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|6
1611155690000|2021-01-20 15:14:50|||||||||9
1611155700000|2021-01-20 15:15:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|21
1611155710000|2021-01-20 15:15:10|||||||||3
1611155720000|2021-01-20 15:15:20|4225.6|4219.6|4223.7|4217.7|4225.6|4219.6|4223.6|4217.6|44
1611155730000|2021-01-20 15:15:30|4222.7|4216.7|4224.3|4218.3|4224.7|4218.7|4222.7|4216.7|12
1611155740000|2021-01-20 15:15:40|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|10
1611155750000|2021-01-20 15:15:50|4225.6|4219.6|4225.7|4219.7|4225.8|4219.8|4225.6|4219.6|17
1611155760000|2021-01-20 15:16:00|4225.6|4219.6|4226.6|4220.6|4226.7|4220.7|4225.6|4219.6|12
1611155770000|2021-01-20 15:16:10|4226.7|4220.7|4226.6|4220.6|4226.7|4220.7|4226.6|4220.6|0
1611155780000|2021-01-20 15:16:20|4225.6|4219.6|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|16
1611155790000|2021-01-20 15:16:30|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|5
1611155800000|2021-01-20 15:16:40|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|17
1611155810000|2021-01-20 15:16:50|4226.6|4220.6|4226.6|4220.6|4227.6|4221.6|4226.6|4220.6|22
1611155820000|2021-01-20 15:17:00|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|2
1611155830000|2021-01-20 15:17:10|4226.7|4220.7|4226.6|4220.6|4226.7|4220.7|4226.6|4220.6|9
1611155840000|2021-01-20 15:17:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|5
1611155850000|2021-01-20 15:17:30|||||||||5
1611155860000|2021-01-20 15:17:40|||||||||76
1611155870000|2021-01-20 15:17:50|||||||||5
1611155880000|2021-01-20 15:18:00|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|38
1611155890000|2021-01-20 15:18:10|||||||||17
1611155900000|2021-01-20 15:18:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|15
1611155910000|2021-01-20 15:18:30|4227.6|4221.6|4228|4222|4228.5|4222.5|4227.5|4221.5|14
1611155920000|2021-01-20 15:18:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|2
1611155930000|2021-01-20 15:18:50|4228.4|4222.4|4229.4|4223.4|4229.4|4223.4|4227.9|4221.9|32
1611155940000|2021-01-20 15:19:00|||||||||20
1611155950000|2021-01-20 15:19:10|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|14
1611155960000|2021-01-20 15:19:20|4229.3|4223.3|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|4
1611155970000|2021-01-20 15:19:30|4229.4|4223.4|4228.4|4222.4|4229.4|4223.4|4228.4|4222.4|10
1611155980000|2021-01-20 15:19:40|4227.4|4221.4|4227.5|4221.5|4227.5|4221.5|4227.4|4221.4|3
1611155990000|2021-01-20 15:19:50|4226.5|4220.5|4227.4|4221.4|4227.4|4221.4|4226.5|4220.5|9
1611156000000|2021-01-20 15:20:00|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|11
1611156010000|2021-01-20 15:20:10|4228.4|4222.4|4229.5|4223.5|4229.5|4223.5|4228.4|4222.4|22
1611156020000|2021-01-20 15:20:20|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4229.5|4223.5|49
1611156030000|2021-01-20 15:20:30|4229.6|4223.6|4230.5|4224.5|4230.5|4224.5|4229.6|4223.6|26
1611156040000|2021-01-20 15:20:40|4230.4|4224.4|4229.4|4223.4|4230.4|4224.4|4229.4|4223.4|17
1611156050000|2021-01-20 15:20:50|4229.5|4223.5|4229.4|4223.4|4229.5|4223.5|4229.4|4223.4|20
1611156060000|2021-01-20 15:21:00|4229.5|4223.5|4230.6|4224.6|4230.6|4224.6|4229.5|4223.5|32
1611156070000|2021-01-20 15:21:10|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|113
1611156080000|2021-01-20 15:21:20|4232.5|4226.5|4233|4227|4233|4227|4231.6|4225.6|43
1611156090000|2021-01-20 15:21:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|20
1611156100000|2021-01-20 15:21:40|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|6
1611156110000|2021-01-20 15:21:50|4232.4|4226.4|4231.5|4225.5|4232.4|4226.4|4231.5|4225.5|13
1611156120000|2021-01-20 15:22:00|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.5|4225.5|12
1611156130000|2021-01-20 15:22:10|4232|4226|4232.5|4226.5|4232.5|4226.5|4232|4226|8
1611156140000|2021-01-20 15:22:20|4233.4|4227.4|4234|4228|4234.4|4228.4|4233.4|4227.4|16
1611156150000|2021-01-20 15:22:30|4234.4|4228.4|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|10
1611156160000|2021-01-20 15:22:40|4234.4|4228.4|4235.9|4229.9|4235.9|4229.9|4234.4|4228.4|40
1611156170000|2021-01-20 15:22:50|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235.5|4229.5|1
1611156180000|2021-01-20 15:23:00|4236.4|4230.4|4233.5|4227.5|4237|4231|4233.5|4227.5|23
1611156190000|2021-01-20 15:23:10|4233|4227|4232.5|4226.5|4233|4227|4231.5|4225.5|9
1611156200000|2021-01-20 15:23:20|4232|4226|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|7
1611156210000|2021-01-20 15:23:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|47
1611156220000|2021-01-20 15:23:40|||||||||10
1611156230000|2021-01-20 15:23:50|4228.5|4222.5|4229.5|4223.5|4229.5|4223.5|4228|4222|7
1611156240000|2021-01-20 15:24:00|4229|4223|4229.5|4223.5|4229.5|4223.5|4229|4223|4
1611156250000|2021-01-20 15:24:10|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4228.5|4222.5|26
1611156260000|2021-01-20 15:24:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|14
1611156270000|2021-01-20 15:24:30|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|3
1611156280000|2021-01-20 15:24:40|4230.9|4224.9|4229.5|4223.5|4231.3|4225.3|4229.5|4223.5|7
1611156290000|2021-01-20 15:24:50|||||||||3
1611156300000|2021-01-20 15:25:00|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|10
1611156310000|2021-01-20 15:25:10|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231|4225|16
1611156320000|2021-01-20 15:25:20|4231.4|4225.4|4230.5|4224.5|4231.4|4225.4|4230.5|4224.5|13
1611156330000|2021-01-20 15:25:30|||||||||41
1611156340000|2021-01-20 15:25:40|4231.4|4225.4|4230.6|4224.6|4231.5|4225.5|4230.6|4224.6|12
1611156350000|2021-01-20 15:25:50|4230.5|4224.5|4230.5|4224.5|4231|4225|4230.5|4224.5|29
1611156360000|2021-01-20 15:26:00|4231|4225|4233|4227|4234|4228|4231|4225|32
1611156370000|2021-01-20 15:26:10|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|13
1611156380000|2021-01-20 15:26:20|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|3
1611156390000|2021-01-20 15:26:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|8
1611156400000|2021-01-20 15:26:40|4232.6|4226.6|4233.5|4227.5|4233.5|4227.5|4232.6|4226.6|7
1611156410000|2021-01-20 15:26:50|4233.6|4227.6|4234|4228|4234.5|4228.5|4233.5|4227.5|84
1611156420000|2021-01-20 15:27:00|4233.6|4227.6|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|27
1611156430000|2021-01-20 15:27:10|4234|4228|4234|4228|4234|4228|4234|4228|7
1611156440000|2021-01-20 15:27:20|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|32
1611156450000|2021-01-20 15:27:30|||||||||2
1611156460000|2021-01-20 15:27:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|6
1611156470000|2021-01-20 15:27:50|4232.6|4226.6|4234.5|4228.5|4235|4229|4232.6|4226.6|87
1611156480000|2021-01-20 15:28:00|4235|4229|4236.5|4230.5|4236.5|4230.5|4235|4229|14
1611156490000|2021-01-20 15:28:10|4236.4|4230.4|4235.5|4229.5|4236.4|4230.4|4235.5|4229.5|4
1611156500000|2021-01-20 15:28:20|4236|4230|4235.5|4229.5|4236.4|4230.4|4235.5|4229.5|6
1611156510000|2021-01-20 15:28:30|||||||||6
1611156520000|2021-01-20 15:28:40|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|12
1611156530000|2021-01-20 15:28:50|4234.5|4228.5|4234.5|4228.5|4235|4229|4234.5|4228.5|13
1611156540000|2021-01-20 15:29:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|6
1611156550000|2021-01-20 15:29:10|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.5|4227.5|14
1611156560000|2021-01-20 15:29:20|4233.5|4227.5|4232.6|4226.6|4233.5|4227.5|4232.6|4226.6|7
1611156570000|2021-01-20 15:29:30|4233.5|4227.5|4232.1|4226.1|4233.5|4227.5|4231.7|4225.7|15
1611156580000|2021-01-20 15:29:40|4232.6|4226.6|4231.7|4225.7|4232.6|4226.6|4231.7|4225.7|1
1611156590000|2021-01-20 15:29:50|4231.6|4225.6|4231.7|4225.7|4231.7|4225.7|4230.7|4224.7|29
1611156600000|2021-01-20 15:30:00|4231.6|4225.6|4235.6|4229.6|4235.6|4229.6|4231.2|4225.2|43
1611156610000|2021-01-20 15:30:10|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|3
1611156620000|2021-01-20 15:30:20|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4234.6|4228.6|17
1611156630000|2021-01-20 15:30:30|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|16
1611156640000|2021-01-20 15:30:40|4236.5|4230.5|4236.5|4230.5|4236.6|4230.6|4236.5|4230.5|3
1611156650000|2021-01-20 15:30:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.5|4230.5|5
1611156660000|2021-01-20 15:31:00|||||||||11
1611156670000|2021-01-20 15:31:10|4237.5|4231.5|4237.6|4231.6|4237.6|4231.6|4237|4231|15
1611156680000|2021-01-20 15:31:20|4237.5|4231.5|4237.6|4231.6|4237.6|4231.6|4237|4231|28
1611156690000|2021-01-20 15:31:30|4238.5|4232.5|4239.5|4233.5|4239.5|4233.5|4238.5|4232.5|18
1611156700000|2021-01-20 15:31:40|4238.5|4232.5|4239.5|4233.5|4240|4234|4238.5|4232.5|45
1611156710000|2021-01-20 15:31:50|4240.5|4234.5|4239.5|4233.5|4240.5|4234.5|4238.5|4232.5|23
1611156720000|2021-01-20 15:32:00|4240.5|4234.5|4239.5|4233.5|4240.5|4234.5|4239.5|4233.5|17
1611156730000|2021-01-20 15:32:10|||||||||1
1611156740000|2021-01-20 15:32:20|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|22
1611156760000|2021-01-20 15:32:40|4239.6|4233.6|4238.5|4232.5|4239.6|4233.6|4238.5|4232.5|16
1611156770000|2021-01-20 15:32:50|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|14
1611156780000|2021-01-20 15:33:00|4240|4234|4239.6|4233.6|4240|4234|4239.5|4233.5|23
1611156790000|2021-01-20 15:33:10|4240.5|4234.5|4240.5|4234.5|4241.5|4235.5|4240.5|4234.5|21
1611156800000|2021-01-20 15:33:20|4241|4235|4238.5|4232.5|4241|4235|4238.5|4232.5|27
1611156810000|2021-01-20 15:33:30|4238.6|4232.6|4239.5|4233.5|4239.5|4233.5|4238.5|4232.5|4
1611156820000|2021-01-20 15:33:40|4239|4233|4239.5|4233.5|4239.5|4233.5|4238.5|4232.5|5
1611156830000|2021-01-20 15:33:50|4239|4233|4238.5|4232.5|4239.5|4233.5|4238.5|4232.5|7
1611156840000|2021-01-20 15:34:00|4239|4233|4239.5|4233.5|4240|4234|4239|4233|13
1611156860000|2021-01-20 15:34:20|||||||||5
1611156870000|2021-01-20 15:34:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|43
1611156880000|2021-01-20 15:34:40|||||||||7
1611156890000|2021-01-20 15:34:50|4239.5|4233.5|4240|4234|4240|4234|4239.5|4233.5|23
1611156900000|2021-01-20 15:35:00|4239.6|4233.6|4241|4235|4241|4235|4239.5|4233.5|16
1611156910000|2021-01-20 15:35:10|4241.5|4235.5|4241.5|4235.5|4242.5|4236.5|4241.5|4235.5|50
1611156920000|2021-01-20 15:35:20|4240.5|4234.5|4239.5|4233.5|4240.5|4234.5|4239.5|4233.5|29
1611156930000|2021-01-20 15:35:30|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.5|4233.5|11
1611156940000|2021-01-20 15:35:40|4240|4234|4239.5|4233.5|4241.5|4235.5|4239.5|4233.5|21
1611156950000|2021-01-20 15:35:50|4239.6|4233.6|4240.5|4234.5|4240.5|4234.5|4239.6|4233.6|7
1611156960000|2021-01-20 15:36:00|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.5|4233.5|7
1611156970000|2021-01-20 15:36:10|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4
1611156980000|2021-01-20 15:36:20|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|19
1611156990000|2021-01-20 15:36:30|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.5|4233.5|13
1611157000000|2021-01-20 15:36:40|4240|4234|4239.6|4233.6|4240.5|4234.5|4239.6|4233.6|16
1611157010000|2021-01-20 15:36:50|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|35
1611157020000|2021-01-20 15:37:00|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|2
1611157030000|2021-01-20 15:37:10|4241.7|4235.7|4246.1|4240.1|4246.1|4240.1|4241.7|4235.7|66
1611157040000|2021-01-20 15:37:20|4246.6|4240.6|4247.6|4241.6|4247.6|4241.6|4246.6|4240.6|13
1611157050000|2021-01-20 15:37:30|4247.7|4241.7|4247.1|4241.1|4247.7|4241.7|4246.6|4240.6|28
1611157060000|2021-01-20 15:37:40|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|45
1611157070000|2021-01-20 15:37:50|4246|4240|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|12
1611157080000|2021-01-20 15:38:00|4246.1|4240.1|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|13
1611157090000|2021-01-20 15:38:10|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.6|4239.6|17
1611157100000|2021-01-20 15:38:20|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|23
1611157110000|2021-01-20 15:38:30|4245.6|4239.6|4244.7|4238.7|4245.6|4239.6|4244.7|4238.7|10
1611157120000|2021-01-20 15:38:40|4244.6|4238.6|4244.7|4238.7|4244.7|4238.7|4244.6|4238.6|6
1611157130000|2021-01-20 15:38:50|4245.2|4239.2|4245.6|4239.6|4246.6|4240.6|4245.2|4239.2|12
1611157140000|2021-01-20 15:39:00|4246.1|4240.1|4247.6|4241.6|4247.6|4241.6|4246.1|4240.1|12
1611157150000|2021-01-20 15:39:10|4247.7|4241.7|4248.1|4242.1|4248.6|4242.6|4247.7|4241.7|6
1611157160000|2021-01-20 15:39:20|4248.6|4242.6|4248.6|4242.6|4248.7|4242.7|4248.6|4242.6|15
1611157170000|2021-01-20 15:39:30|4247.7|4241.7|4248.7|4242.7|4248.7|4242.7|4247.7|4241.7|24
1611157180000|2021-01-20 15:39:40|4248.6|4242.6|4248.6|4242.6|4248.7|4242.7|4248.6|4242.6|2
1611157190000|2021-01-20 15:39:50|4247.7|4241.7|4249.1|4243.1|4250.7|4244.7|4247.7|4241.7|19
1611157200000|2021-01-20 15:40:00|4249.5|4243.5|4248.5|4242.5|4249.6|4243.6|4248|4242|16
1611157210000|2021-01-20 15:40:10|4248.6|4242.6|4249.5|4243.5|4249.6|4243.6|4248.5|4242.5|8
1611157220000|2021-01-20 15:40:20|4249.1|4243.1|4249.5|4243.5|4249.5|4243.5|4248.6|4242.6|7
1611157230000|2021-01-20 15:40:30|4249.6|4243.6|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|48
1611157240000|2021-01-20 15:40:40|4248.5|4242.5|4248.6|4242.6|4249|4243|4248.5|4242.5|5
1611157250000|2021-01-20 15:40:50|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|2
1611157260000|2021-01-20 15:41:00|4248.6|4242.6|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|6
1611157270000|2021-01-20 15:41:10|4249.6|4243.6|4249.5|4243.5|4249.6|4243.6|4249.5|4243.5|0
1611157280000|2021-01-20 15:41:20|4250.8|4244.8|4251|4245|4251|4245|4250.5|4244.5|34
1611157290000|2021-01-20 15:41:30|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|9
1611157300000|2021-01-20 15:41:40|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|12
1611157310000|2021-01-20 15:41:50|4252|4246|4253|4247|4253.6|4247.6|4252|4246|26
1611157320000|2021-01-20 15:42:00|4253.4|4247.4|4253.5|4247.5|4253.6|4247.6|4252.5|4246.5|48
1611157330000|2021-01-20 15:42:10|4253.4|4247.4|4254.5|4248.5|4254.5|4248.5|4253.4|4247.4|26
1611157340000|2021-01-20 15:42:20|4253.4|4247.4|4248.6|4242.6|4253.4|4247.4|4248.6|4242.6|49
1611157350000|2021-01-20 15:42:30|4249.1|4243.1|4249.1|4243.1|4249.5|4243.5|4248.6|4242.6|9
1611157360000|2021-01-20 15:42:40|4249.5|4243.5|4249.6|4243.6|4249.6|4243.6|4249.5|4243.5|2
1611157370000|2021-01-20 15:42:50|4251.5|4245.5|4250.6|4244.6|4251.5|4245.5|4250.5|4244.5|8
1611157380000|2021-01-20 15:43:00|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1611157390000|2021-01-20 15:43:10|4250|4244|4250|4244|4250|4244|4250|4244|1
1611157400000|2021-01-20 15:43:20|4250.5|4244.5|4248.6|4242.6|4250.5|4244.5|4248.6|4242.6|17
1611157410000|2021-01-20 15:43:30|4248.7|4242.7|4249.1|4243.1|4249.6|4243.6|4248.7|4242.7|4
1611157420000|2021-01-20 15:43:40|4249.6|4243.6|4249.7|4243.7|4249.7|4243.7|4249.6|4243.6|7
1611157430000|2021-01-20 15:43:50|4250.1|4244.1|4250.6|4244.6|4250.7|4244.7|4250.1|4244.1|4
1611157440000|2021-01-20 15:44:00|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|7
1611157450000|2021-01-20 15:44:10|4250.6|4244.6|4250.1|4244.1|4250.6|4244.6|4249.6|4243.6|25
1611157460000|2021-01-20 15:44:20|4250.5|4244.5|4250.5|4244.5|4250.6|4244.6|4250.1|4244.1|2
1611157470000|2021-01-20 15:44:30|4249.6|4243.6|4248.6|4242.6|4250.1|4244.1|4248.6|4242.6|30
1611157480000|2021-01-20 15:44:40|||||||||2
1611157490000|2021-01-20 15:44:50|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|8
1611157500000|2021-01-20 15:45:00|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|7
1611157510000|2021-01-20 15:45:10|4250.6|4244.6|4248.7|4242.7|4250.6|4244.6|4247.7|4241.7|25
1611157520000|2021-01-20 15:45:20|4249.2|4243.2|4249.7|4243.7|4250.6|4244.6|4249.2|4243.2|8
1611157540000|2021-01-20 15:45:40|4250.6|4244.6|4251.2|4245.2|4251.2|4245.2|4250.6|4244.6|13
1611157550000|2021-01-20 15:45:50|4251.6|4245.6|4253.1|4247.1|4253.1|4247.1|4251.6|4245.6|9
1611157560000|2021-01-20 15:46:00|4252.7|4246.7|4254.6|4248.6|4254.6|4248.6|4252.7|4246.7|10
1611157570000|2021-01-20 15:46:10|4254.7|4248.7|4255.6|4249.6|4255.6|4249.6|4254.7|4248.7|22
1611157580000|2021-01-20 15:46:20|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|9
1611157590000|2021-01-20 15:46:30|4257.5|4251.5|4257.6|4251.6|4257.6|4251.6|4257.5|4251.5|10
1611157600000|2021-01-20 15:46:40|4258|4252|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|9
1611157610000|2021-01-20 15:46:50|4256.6|4250.6|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|36
1611157620000|2021-01-20 15:47:00|4255.6|4249.6|4254.1|4248.1|4255.6|4249.6|4253.7|4247.7|54
1611157630000|2021-01-20 15:47:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|10
1611157640000|2021-01-20 15:47:20|4254.7|4248.7|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|5
1611157650000|2021-01-20 15:47:30|4254.7|4248.7|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|6
1611157660000|2021-01-20 15:47:40|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|7
1611157670000|2021-01-20 15:47:50|4255.1|4249.1|4254.7|4248.7|4255.6|4249.6|4254.6|4248.6|17
1611157680000|2021-01-20 15:48:00|4254.6|4248.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|5
1611157690000|2021-01-20 15:48:10|4255.1|4249.1|4256.6|4250.6|4256.6|4250.6|4254.6|4248.6|33
1611157700000|2021-01-20 15:48:20|4255.6|4249.6|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|6
1611157710000|2021-01-20 15:48:30|4254.6|4248.6|4255.6|4249.6|4256.5|4250.5|4254.6|4248.6|28
1611157720000|2021-01-20 15:48:40|4255|4249|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|22
1611157730000|2021-01-20 15:48:50|4255|4249|4254.6|4248.6|4255.5|4249.5|4254.6|4248.6|4
1611157740000|2021-01-20 15:49:00|||||||||15
1611157750000|2021-01-20 15:49:10|4255.1|4249.1|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|3
1611157760000|2021-01-20 15:49:20|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|8
1611157770000|2021-01-20 15:49:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|3
1611157780000|2021-01-20 15:49:40|4256.4|4250.4|4256.6|4250.6|4257.4|4251.4|4256.4|4250.4|7
1611157790000|2021-01-20 15:49:50|4257|4251|4256.6|4250.6|4257|4251|4256.6|4250.6|7
1611157800000|2021-01-20 15:50:00|4256.4|4250.4|4254.1|4248.1|4256.5|4250.5|4254.1|4248.1|32
1611157810000|2021-01-20 15:50:10|4254.6|4248.6|4254.6|4248.6|4255.5|4249.5|4254.6|4248.6|15
1611157820000|2021-01-20 15:50:20|4255|4249|4255.5|4249.5|4256|4250|4254.6|4248.6|26
1611157830000|2021-01-20 15:50:30|4255.4|4249.4|4255.4|4249.4|4255.5|4249.5|4254.6|4248.6|3
1611157840000|2021-01-20 15:50:40|4255.5|4249.5|4255.4|4249.4|4255.5|4249.5|4255.4|4249.4|5
1611157850000|2021-01-20 15:50:50|4254.6|4248.6|4255.4|4249.4|4255.5|4249.5|4254.6|4248.6|21
1611157860000|2021-01-20 15:51:00|4255|4249|4256|4250|4256|4250|4255|4249|9
1611157870000|2021-01-20 15:51:10|4255.6|4249.6|4254.5|4248.5|4256|4250|4254|4248|62
1611157880000|2021-01-20 15:51:20|4254.1|4248.1|4252.6|4246.6|4254.1|4248.1|4252.6|4246.6|8
1611157890000|2021-01-20 15:51:30|4252.1|4246.1|4253.6|4247.6|4253.6|4247.6|4252.1|4246.1|10
1611157900000|2021-01-20 15:51:40|4254.6|4248.6|4252.6|4246.6|4254.6|4248.6|4252.6|4246.6|22
1611157920000|2021-01-20 15:52:00|||||||||2
1611157930000|2021-01-20 15:52:10|4254.1|4248.1|4254.5|4248.5|4254.6|4248.6|4254|4248|15
1611157940000|2021-01-20 15:52:20|4254|4248|4253.6|4247.6|4254.5|4248.5|4253.5|4247.5|23
1611157950000|2021-01-20 15:52:30|4253.5|4247.5|4253.5|4247.5|4253.6|4247.6|4253.4|4247.4|2
1611157960000|2021-01-20 15:52:40|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.5|4247.5|12
1611157970000|2021-01-20 15:52:50|4254|4248|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|4
1611157980000|2021-01-20 15:53:00|4253.5|4247.5|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1611157990000|2021-01-20 15:53:10|4253.5|4247.5|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|7
1611158000000|2021-01-20 15:53:20|||||||||1
1611158010000|2021-01-20 15:53:30|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|6
1611158020000|2021-01-20 15:53:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1611158030000|2021-01-20 15:53:50|4253.4|4247.4|4253.5|4247.5|4253.5|4247.5|4253.4|4247.4|1
1611158040000|2021-01-20 15:54:00|4254.4|4248.4|4252.6|4246.6|4254.9|4248.9|4252.6|4246.6|71
1611158050000|2021-01-20 15:54:10|4253|4247|4253|4247|4253|4247|4252.6|4246.6|4
1611158060000|2021-01-20 15:54:20|4252.6|4246.6|4252.6|4246.6|4253|4247|4252.6|4246.6|5
1611158070000|2021-01-20 15:54:30|4253.4|4247.4|4253.5|4247.5|4253.5|4247.5|4253.4|4247.4|10
1611158080000|2021-01-20 15:54:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|7
1611158090000|2021-01-20 15:54:50|4252.6|4246.6|4253.5|4247.5|4253.5|4247.5|4252.6|4246.6|11
1611158100000|2021-01-20 15:55:00|4254.4|4248.4|4253|4247|4254.4|4248.4|4253|4247|26
1611158110000|2021-01-20 15:55:10|4253.4|4247.4|4254.4|4248.4|4254.5|4248.5|4253.4|4247.4|7
1611158120000|2021-01-20 15:55:20|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.5|4247.5|17
1611158130000|2021-01-20 15:55:30|4253.6|4247.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|65
1611158140000|2021-01-20 15:55:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|3
1611158160000|2021-01-20 15:56:00|4250.7|4244.7|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|7
1611158170000|2021-01-20 15:56:10|4251.1|4245.1|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|8
1611158180000|2021-01-20 15:56:20|4251.7|4245.7|4250.6|4244.6|4251.7|4245.7|4249.7|4243.7|17
1611158190000|2021-01-20 15:56:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|10
1611158200000|2021-01-20 15:56:40|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|13
1611158210000|2021-01-20 15:56:50|||||||||4
1611158220000|2021-01-20 15:57:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|11
1611158230000|2021-01-20 15:57:10|||||||||4
1611158240000|2021-01-20 15:57:20|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|16
1611158250000|2021-01-20 15:57:30|4248.1|4242.1|4246.6|4240.6|4248.6|4242.6|4246.6|4240.6|21
1611158260000|2021-01-20 15:57:40|4246.7|4240.7|4245.6|4239.6|4246.7|4240.7|4245.6|4239.6|18
1611158270000|2021-01-20 15:57:50|4246.6|4240.6|4247.1|4241.1|4247.6|4241.6|4246.6|4240.6|22
1611158280000|2021-01-20 15:58:00|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1611158290000|2021-01-20 15:58:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|5
1611158300000|2021-01-20 15:58:20|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|15
1611158310000|2021-01-20 15:58:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|9
1611158320000|2021-01-20 15:58:40|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|236
1611158330000|2021-01-20 15:58:50|4248.7|4242.7|4249.7|4243.7|4249.7|4243.7|4248.7|4242.7|25
1611158340000|2021-01-20 15:59:00|||||||||7
1611158350000|2021-01-20 15:59:10|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.6|4244.6|18
1611158360000|2021-01-20 15:59:20|||||||||9
1611158370000|2021-01-20 15:59:30|||||||||31
1611158380000|2021-01-20 15:59:40|4250.8|4244.8|4250.7|4244.7|4250.8|4244.8|4250.7|4244.7|3
1611158390000|2021-01-20 15:59:50|4250.8|4244.8|4251.7|4245.7|4251.7|4245.7|4250.7|4244.7|27
1611158400000|2021-01-20 16:00:00|4250.6|4244.6|4250.6|4244.6|4251.7|4245.7|4250.6|4244.6|7
1611158410000|2021-01-20 16:00:10|4251.5|4245.5|4250.6|4244.6|4251.6|4245.6|4250.6|4244.6|8
1611158420000|2021-01-20 16:00:20|||||||||22
1611158430000|2021-01-20 16:00:30|4250.5|4244.5|4250.6|4244.6|4250.6|4244.6|4250.5|4244.5|6
1611158440000|2021-01-20 16:00:40|4250.3|4244.3|4250.4|4244.4|4250.4|4244.4|4250.3|4244.3|42
1611158450000|2021-01-20 16:00:50|4250.6|4244.6|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|8
1611158460000|2021-01-20 16:01:00|4249.5|4243.5|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|82
1611158470000|2021-01-20 16:01:10|4249.9|4243.9|4250.5|4244.5|4250.5|4244.5|4249.9|4243.9|2
1611158480000|2021-01-20 16:01:20|4250.4|4244.4|4249.5|4243.5|4250.5|4244.5|4249.1|4243.1|42
1611158490000|2021-01-20 16:01:30|4249.4|4243.4|4250.4|4244.4|4250.4|4244.4|4249.4|4243.4|8
1611158500000|2021-01-20 16:01:40|||||||||9
1611158510000|2021-01-20 16:01:50|||||||||1
1611158520000|2021-01-20 16:02:00|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|12
1611158530000|2021-01-20 16:02:10|4252.9|4246.9|4254.4|4248.4|4254.4|4248.4|4252.9|4246.9|29
1611158540000|2021-01-20 16:02:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|12
1611158550000|2021-01-20 16:02:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|20
1611158560000|2021-01-20 16:02:40|||||||||9
1611158580000|2021-01-20 16:03:00|4255.4|4249.4|4256.4|4250.4|4257.4|4251.4|4255.4|4249.4|27
1611158590000|2021-01-20 16:03:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|4
1611158600000|2021-01-20 16:03:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4255.4|4249.4|13
1611158610000|2021-01-20 16:03:30|4255.9|4249.9|4255.9|4249.9|4256.4|4250.4|4255.5|4249.5|12
1611158620000|2021-01-20 16:03:40|4256|4250|4255.4|4249.4|4256.5|4250.5|4255.4|4249.4|3
1611158630000|2021-01-20 16:03:50|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|8
1611158640000|2021-01-20 16:04:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|2
1611158660000|2021-01-20 16:04:20|||||||||2
1611158670000|2021-01-20 16:04:30|||||||||2
1611158680000|2021-01-20 16:04:40|4259.4|4253.4|4261.4|4255.4|4261.4|4255.4|4259.4|4253.4|40
1611158690000|2021-01-20 16:04:50|4260.4|4254.4|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|9
1611158700000|2021-01-20 16:05:00|4259.5|4253.5|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|5
1611158710000|2021-01-20 16:05:10|4261.4|4255.4|4261.5|4255.5|4261.9|4255.9|4260.5|4254.5|32
1611158720000|2021-01-20 16:05:20|4261.4|4255.4|4261.5|4255.5|4261.5|4255.5|4261.4|4255.4|26
1611158730000|2021-01-20 16:05:30|4262.4|4256.4|4261.5|4255.5|4262.4|4256.4|4261.5|4255.5|32
1611158740000|2021-01-20 16:05:40|4261.4|4255.4|4259.4|4253.4|4261.5|4255.5|4259.4|4253.4|36
1611158750000|2021-01-20 16:05:50|||||||||5
1611158760000|2021-01-20 16:06:00|4259.3|4253.3|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|19
1611158770000|2021-01-20 16:06:10|4257.4|4251.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|20
1611158780000|2021-01-20 16:06:20|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|16
1611158790000|2021-01-20 16:06:30|||||||||9
1611158800000|2021-01-20 16:06:40|4256.3|4250.3|4255.4|4249.4|4256.3|4250.3|4255.4|4249.4|19
1611158810000|2021-01-20 16:06:50|4255.3|4249.3|4254|4248|4255.3|4249.3|4253.9|4247.9|13
1611158820000|2021-01-20 16:07:00|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|18
1611158830000|2021-01-20 16:07:10|4254.4|4248.4|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|52
1611158840000|2021-01-20 16:07:20|4253.3|4247.3|4253.4|4247.4|4253.4|4247.4|4253.3|4247.3|6
1611158850000|2021-01-20 16:07:30|||||||||1
1611158860000|2021-01-20 16:07:40|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|4
1611158870000|2021-01-20 16:07:50|4253.5|4247.5|4254.4|4248.4|4254.4|4248.4|4253.5|4247.5|9
1611158880000|2021-01-20 16:08:00|4254.3|4248.3|4253.9|4247.9|4254.4|4248.4|4253.4|4247.4|12
1611158890000|2021-01-20 16:08:10|4253.5|4247.5|4252.4|4246.4|4253.5|4247.5|4252.4|4246.4|2
1611158900000|2021-01-20 16:08:20|||||||||9
1611158910000|2021-01-20 16:08:30|4251.4|4245.4|4249.4|4243.4|4251.4|4245.4|4248.5|4242.5|26
1611158920000|2021-01-20 16:08:40|4249|4243|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|3
1611158930000|2021-01-20 16:08:50|4249|4243|4251.4|4245.4|4251.4|4245.4|4248.4|4242.4|35
1611158940000|2021-01-20 16:09:00|4251.5|4245.5|4250.5|4244.5|4252.5|4246.5|4250.5|4244.5|23
1611158950000|2021-01-20 16:09:10|4249.5|4243.5|4249.5|4243.5|4251.5|4245.5|4249.5|4243.5|96
1611158960000|2021-01-20 16:09:20|4250|4244|4250|4244|4250.5|4244.5|4249.5|4243.5|5
1611158970000|2021-01-20 16:09:30|4250.5|4244.5|4251|4245|4251|4245|4250.5|4244.5|4
1611158980000|2021-01-20 16:09:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.4|4244.4|0
1611158990000|2021-01-20 16:09:50|||||||||1
1611159000000|2021-01-20 16:10:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4
1611159010000|2021-01-20 16:10:10|4251|4245|4249.5|4243.5|4251|4245|4249.5|4243.5|62
1611159020000|2021-01-20 16:10:20|4249.4|4243.4|4248.5|4242.5|4249.4|4243.4|4248.5|4242.5|13
1611159030000|2021-01-20 16:10:30|4247.9|4241.9|4248.4|4242.4|4248.5|4242.5|4247.5|4241.5|20
1611159040000|2021-01-20 16:10:40|4248|4242|4247.4|4241.4|4248|4242|4247.4|4241.4|3
1611159050000|2021-01-20 16:10:50|4247.5|4241.5|4247.4|4241.4|4247.5|4241.5|4247.4|4241.4|0
1611159060000|2021-01-20 16:11:00|4246|4240|4243.1|4237.1|4246|4240|4242.7|4236.7|69
1611159070000|2021-01-20 16:11:10|4243.6|4237.6|4243.5|4237.5|4243.7|4237.7|4243.5|4237.5|5
1611159080000|2021-01-20 16:11:20|4243.6|4237.6|4242.7|4236.7|4243.6|4237.6|4242.2|4236.2|76
1611159090000|2021-01-20 16:11:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.2|4234.2|59
1611159100000|2021-01-20 16:11:40|4240.3|4234.3|4240.7|4234.7|4240.8|4234.8|4239.8|4233.8|18
1611159110000|2021-01-20 16:11:50|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4237.8|4231.8|32
1611159120000|2021-01-20 16:12:00|4239.7|4233.7|4240.7|4234.7|4240.8|4234.8|4239.7|4233.7|21
1611159130000|2021-01-20 16:12:10|4240.8|4234.8|4239.7|4233.7|4240.8|4234.8|4239.7|4233.7|12
1611159140000|2021-01-20 16:12:20|4240.6|4234.6|4240.7|4234.7|4240.7|4234.7|4239.8|4233.8|18
1611159150000|2021-01-20 16:12:30|4240.2|4234.2|4238.7|4232.7|4240.2|4234.2|4238.7|4232.7|32
1611159160000|2021-01-20 16:12:40|4238.8|4232.8|4236.3|4230.3|4238.8|4232.8|4236.3|4230.3|44
1611159170000|2021-01-20 16:12:50|4236.8|4230.8|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|26
1611159180000|2021-01-20 16:13:00|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|31
1611159190000|2021-01-20 16:13:10|4235.8|4229.8|4237.8|4231.8|4237.8|4231.8|4235.8|4229.8|33
1611159200000|2021-01-20 16:13:20|4237.7|4231.7|4236.2|4230.2|4238.8|4232.8|4236.2|4230.2|33
1611159210000|2021-01-20 16:13:30|4236.7|4230.7|4236.7|4230.7|4237.2|4231.2|4236.7|4230.7|5
1611159220000|2021-01-20 16:13:40|||||||||1
1611159230000|2021-01-20 16:13:50|4234.9|4228.9|4231.8|4225.8|4234.9|4228.9|4231.8|4225.8|133
1611159240000|2021-01-20 16:14:00|4232.2|4226.2|4233.8|4227.8|4233.8|4227.8|4231.8|4225.8|66
1611159250000|2021-01-20 16:14:10|4232.8|4226.8|4231.7|4225.7|4233.3|4227.3|4231.7|4225.7|41
1611159260000|2021-01-20 16:14:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|5
1611159270000|2021-01-20 16:14:30|4231.7|4225.7|4233.7|4227.7|4233.7|4227.7|4231.7|4225.7|17
1611159280000|2021-01-20 16:14:40|4231.9|4225.9|4230.7|4224.7|4231.9|4225.9|4230.7|4224.7|34
1611159290000|2021-01-20 16:14:50|4228.9|4222.9|4228.8|4222.8|4228.9|4222.9|4228.8|4222.8|38
1611159300000|2021-01-20 16:15:00|||||||||36
1611159310000|2021-01-20 16:15:10|4228.9|4222.9|4228.8|4222.8|4228.9|4222.9|4228.8|4222.8|44
1611159320000|2021-01-20 16:15:20|4228.9|4222.9|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|37
1611159330000|2021-01-20 16:15:30|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227.8|4221.8|3
1611159340000|2021-01-20 16:15:40|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|63
1611159350000|2021-01-20 16:15:50|4224.9|4218.9|4224.9|4218.9|4225.8|4219.8|4224.4|4218.4|19
1611159360000|2021-01-20 16:16:00|4224.4|4218.4|4225.8|4219.8|4225.8|4219.8|4223.8|4217.8|27
1611159370000|2021-01-20 16:16:10|4225.4|4219.4|4225.8|4219.8|4225.9|4219.9|4224.8|4218.8|34
1611159380000|2021-01-20 16:16:20|4225.9|4219.9|4226.8|4220.8|4226.9|4220.9|4225.9|4219.9|54
1611159390000|2021-01-20 16:16:30|4227.8|4221.8|4230.4|4224.4|4230.4|4224.4|4227.3|4221.3|19
1611159400000|2021-01-20 16:16:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|3
1611159410000|2021-01-20 16:16:50|4231.4|4225.4|4232.9|4226.9|4232.9|4226.9|4231.4|4225.4|24
1611159420000|2021-01-20 16:17:00|4233.4|4227.4|4233.8|4227.8|4233.9|4227.9|4232.9|4226.9|18
1611159430000|2021-01-20 16:17:10|4233.9|4227.9|4233.8|4227.8|4233.9|4227.9|4233.8|4227.8|55
1611159440000|2021-01-20 16:17:20|||||||||4
1611159450000|2021-01-20 16:17:30|4231.8|4225.8|4230.7|4224.7|4232.2|4226.2|4230.3|4224.3|17
1611159460000|2021-01-20 16:17:40|4229.7|4223.7|4229.8|4223.8|4229.8|4223.8|4229.7|4223.7|4
1611159470000|2021-01-20 16:17:50|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|2
1611159480000|2021-01-20 16:18:00|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|10
1611159490000|2021-01-20 16:18:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|2
1611159500000|2021-01-20 16:18:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|20
1611159510000|2021-01-20 16:18:30|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|1
1611159520000|2021-01-20 16:18:40|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4
1611159530000|2021-01-20 16:18:50|||||||||9
1611159540000|2021-01-20 16:19:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|11
1611159550000|2021-01-20 16:19:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|2
1611159560000|2021-01-20 16:19:20|4229.9|4223.9|4229.8|4223.8|4229.9|4223.9|4229.8|4223.8|27
1611159570000|2021-01-20 16:19:30|4229.7|4223.7|4228.3|4222.3|4229.8|4223.8|4228.3|4222.3|26
1611159580000|2021-01-20 16:19:40|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|2
1611159590000|2021-01-20 16:19:50|4227.8|4221.8|4227.8|4221.8|4228.8|4222.8|4227.8|4221.8|8
1611159600000|2021-01-20 16:20:00|||||||||4
1611159610000|2021-01-20 16:20:10|||||||||6
1611159620000|2021-01-20 16:20:20|4228.8|4222.8|4227.8|4221.8|4228.8|4222.8|4225.8|4219.8|22
1611159630000|2021-01-20 16:20:30|||||||||1
1611159640000|2021-01-20 16:20:40|||||||||3
1611159650000|2021-01-20 16:20:50|||||||||2
1611159660000|2021-01-20 16:21:00|4227.2|4221.2|4226.8|4220.8|4227.2|4221.2|4226.8|4220.8|8
1611159670000|2021-01-20 16:21:10|4226.7|4220.7|4225.8|4219.8|4226.7|4220.7|4225.8|4219.8|13
1611159680000|2021-01-20 16:21:20|4224.7|4218.7|4225.7|4219.7|4225.7|4219.7|4224.7|4218.7|17
1611159690000|2021-01-20 16:21:30|4225.3|4219.3|4230.9|4224.9|4230.9|4224.9|4224.8|4218.8|103
1611159700000|2021-01-20 16:21:40|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|20
1611159710000|2021-01-20 16:21:50|4233.9|4227.9|4234|4228|4234|4228|4233.9|4227.9|25
1611159720000|2021-01-20 16:22:00|4234.9|4228.9|4236.9|4230.9|4236.9|4230.9|4234.9|4228.9|18
1611159730000|2021-01-20 16:22:10|4237.9|4231.9|4238.9|4232.9|4240.8|4234.8|4237.9|4231.9|32
1611159740000|2021-01-20 16:22:20|4239.3|4233.3|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|5
1611159750000|2021-01-20 16:22:30|4237.9|4231.9|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|11
1611159760000|2021-01-20 16:22:40|4239|4233|4239|4233|4239|4233|4239|4233|0
1611159770000|2021-01-20 16:22:50|||||||||4
1611159780000|2021-01-20 16:23:00|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|8
1611159790000|2021-01-20 16:23:10|4240.9|4234.9|4241.3|4235.3|4241.3|4235.3|4240.9|4234.9|3
1611159800000|2021-01-20 16:23:20|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|10
1611159810000|2021-01-20 16:23:30|4239.9|4233.9|4240.9|4234.9|4241.9|4235.9|4239.9|4233.9|14
1611159820000|2021-01-20 16:23:40|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|8
1611159830000|2021-01-20 16:23:50|4240|4234|4238.8|4232.8|4240|4234|4238.8|4232.8|29
1611159840000|2021-01-20 16:24:00|||||||||1
1611159850000|2021-01-20 16:24:10|4238.9|4232.9|4238.9|4232.9|4239.8|4233.8|4238.8|4232.8|9
1611159860000|2021-01-20 16:24:20|4238.8|4232.8|4237.8|4231.8|4238.9|4232.9|4237.8|4231.8|8
1611159870000|2021-01-20 16:24:30|4237.9|4231.9|4235.8|4229.8|4237.9|4231.9|4235.8|4229.8|7
1611159880000|2021-01-20 16:24:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|6
1611159890000|2021-01-20 16:24:50|4237.3|4231.3|4237.4|4231.4|4237.8|4231.8|4237.3|4231.3|6
1611159900000|2021-01-20 16:25:00|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1611159910000|2021-01-20 16:25:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1611159920000|2021-01-20 16:25:20|4236.8|4230.8|4235.8|4229.8|4236.9|4230.9|4235.8|4229.8|3
1611159930000|2021-01-20 16:25:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.8|4229.8|0
1611159940000|2021-01-20 16:25:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4
1611159950000|2021-01-20 16:25:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|11
1611159960000|2021-01-20 16:26:00|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|6
1611159970000|2021-01-20 16:26:10|||||||||1
1611159990000|2021-01-20 16:26:30|4235.9|4229.9|4236.8|4230.8|4236.8|4230.8|4235.9|4229.9|21
1611160000000|2021-01-20 16:26:40|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|19
1611160010000|2021-01-20 16:26:50|4235.9|4229.9|4235.8|4229.8|4235.9|4229.9|4235.8|4229.8|12
1611160020000|2021-01-20 16:27:00|4234.9|4228.9|4232.8|4226.8|4234.9|4228.9|4232.8|4226.8|22
1611160030000|2021-01-20 16:27:10|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|2
1611160040000|2021-01-20 16:27:20|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|9
1611160050000|2021-01-20 16:27:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|7
1611160060000|2021-01-20 16:27:40|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|0
1611160070000|2021-01-20 16:27:50|4231.4|4225.4|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|15
1611160080000|2021-01-20 16:28:00|4230.5|4224.5|4229.5|4223.5|4230.9|4224.9|4229.5|4223.5|26
1611160090000|2021-01-20 16:28:10|4229.9|4223.9|4229|4223|4230|4224|4228|4222|13
1611160100000|2021-01-20 16:28:20|4228.9|4222.9|4229|4223|4229|4223|4228.9|4222.9|3
1611160110000|2021-01-20 16:28:30|4230.1|4224.1|4231|4225|4231|4225|4230.1|4224.1|13
1611160120000|2021-01-20 16:28:40|4231.9|4225.9|4232|4226|4233|4227|4231.9|4225.9|7
1611160130000|2021-01-20 16:28:50|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|8
1611160140000|2021-01-20 16:29:00|4231.5|4225.5|4230.9|4224.9|4231.5|4225.5|4230.9|4224.9|3
1611160150000|2021-01-20 16:29:10|4229.1|4223.1|4229.9|4223.9|4229.9|4223.9|4229|4223|7
1611160160000|2021-01-20 16:29:20|4228.5|4222.5|4229|4223|4229|4223|4228.5|4222.5|98
1611160170000|2021-01-20 16:29:30|||||||||29
1611160180000|2021-01-20 16:29:40|4230|4224|4230|4224|4231|4225|4230|4224|35
1611160190000|2021-01-20 16:29:50|4229.9|4223.9|4230|4224|4230|4224|4229.9|4223.9|18
1611160200000|2021-01-20 16:30:00|4230.1|4224.1|4231|4225|4231|4225|4230.1|4224.1|35
1611160210000|2021-01-20 16:30:10|4231.9|4225.9|4232.5|4226.5|4232.5|4226.5|4231.9|4225.9|5
1611160220000|2021-01-20 16:30:20|4233|4227|4234|4228|4234|4228|4233|4227|13
1611160230000|2021-01-20 16:30:30|4234.9|4228.9|4235|4229|4235.9|4229.9|4234.9|4228.9|11
1611160240000|2021-01-20 16:30:40|4235.9|4229.9|4233.9|4227.9|4236.9|4230.9|4233.9|4227.9|60
1611160250000|2021-01-20 16:30:50|4233.4|4227.4|4233.4|4227.4|4233.8|4227.8|4232.8|4226.8|9
1611160260000|2021-01-20 16:31:00|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|20
1611160270000|2021-01-20 16:31:10|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|3
1611160280000|2021-01-20 16:31:20|4235|4229|4234.9|4228.9|4235|4229|4234.9|4228.9|2
1611160290000|2021-01-20 16:31:30|4234.4|4228.4|4232.8|4226.8|4234.4|4228.4|4232.8|4226.8|10
1611160300000|2021-01-20 16:31:40|4231.9|4225.9|4233.9|4227.9|4233.9|4227.9|4231.9|4225.9|7
1611160310000|2021-01-20 16:31:50|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|15
1611160320000|2021-01-20 16:32:00|4233.9|4227.9|4234.4|4228.4|4234.9|4228.9|4233.4|4227.4|9
1611160330000|2021-01-20 16:32:10|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|2
1611160340000|2021-01-20 16:32:20|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|25
1611160350000|2021-01-20 16:32:30|4234.4|4228.4|4232.9|4226.9|4234.9|4228.9|4232.9|4226.9|14
1611160360000|2021-01-20 16:32:40|||||||||1
1611160370000|2021-01-20 16:32:50|4232.4|4226.4|4231.4|4225.4|4232.9|4226.9|4231.4|4225.4|6
1611160380000|2021-01-20 16:33:00|4231.9|4225.9|4232.4|4226.4|4232.9|4226.9|4231.4|4225.4|6
1611160390000|2021-01-20 16:33:10|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|5
1611160400000|2021-01-20 16:33:20|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|8
1611160410000|2021-01-20 16:33:30|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|3
1611160420000|2021-01-20 16:33:40|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|5
1611160430000|2021-01-20 16:33:50|4234.4|4228.4|4232.9|4226.9|4234.9|4228.9|4232.9|4226.9|8
1611160440000|2021-01-20 16:34:00|4232.4|4226.4|4231.4|4225.4|4232.9|4226.9|4231.4|4225.4|14
1611160450000|2021-01-20 16:34:10|4231|4225|4232.4|4226.4|4232.4|4226.4|4230.9|4224.9|14
1611160460000|2021-01-20 16:34:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|2
1611160470000|2021-01-20 16:34:30|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|18
1611160480000|2021-01-20 16:34:40|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229|4223|25
1611160490000|2021-01-20 16:34:50|4229.4|4223.4|4231.9|4225.9|4231.9|4225.9|4229.4|4223.4|14
1611160500000|2021-01-20 16:35:00|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|22
1611160510000|2021-01-20 16:35:10|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|5
1611160520000|2021-01-20 16:35:20|4232.4|4226.4|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|8
1611160530000|2021-01-20 16:35:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1611160540000|2021-01-20 16:35:40|4233.9|4227.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|11
1611160550000|2021-01-20 16:35:50|4232.4|4226.4|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|13
1611160560000|2021-01-20 16:36:00|4232.3|4226.3|4231.9|4225.9|4232.8|4226.8|4231.9|4225.9|6
1611160570000|2021-01-20 16:36:10|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|5
1611160580000|2021-01-20 16:36:20|4233.9|4227.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|3
1611160590000|2021-01-20 16:36:30|4233.3|4227.3|4233.4|4227.4|4233.8|4227.8|4233.3|4227.3|3
1611160600000|2021-01-20 16:36:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1611160610000|2021-01-20 16:36:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1611160620000|2021-01-20 16:37:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1611160630000|2021-01-20 16:37:10|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|14
1611160640000|2021-01-20 16:37:20|||||||||1
1611160650000|2021-01-20 16:37:30|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|7
1611160660000|2021-01-20 16:37:40|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|5
1611160670000|2021-01-20 16:37:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|10
1611160680000|2021-01-20 16:38:00|4232.4|4226.4|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|5
1611160690000|2021-01-20 16:38:10|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|5
1611160700000|2021-01-20 16:38:20|4232.8|4226.8|4231.4|4225.4|4232.8|4226.8|4231.4|4225.4|6
1611160710000|2021-01-20 16:38:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|5
1611160720000|2021-01-20 16:38:40|||||||||2
1611160730000|2021-01-20 16:38:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|40
1611160740000|2021-01-20 16:39:00|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|3
1611160750000|2021-01-20 16:39:10|4229.4|4223.4|4226.9|4220.9|4229.4|4223.4|4226.9|4220.9|30
1611160760000|2021-01-20 16:39:20|4226|4220|4225.9|4219.9|4226|4220|4225.9|4219.9|1
1611160770000|2021-01-20 16:39:30|4226|4220|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|8
1611160780000|2021-01-20 16:39:40|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1611160790000|2021-01-20 16:39:50|4227|4221|4226.4|4220.4|4227|4221|4226.4|4220.4|10
1611160800000|2021-01-20 16:40:00|4227.4|4221.4|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|4
1611160820000|2021-01-20 16:40:20|4228.8|4222.8|4228.9|4222.9|4228.9|4222.9|4228.8|4222.8|7
1611160830000|2021-01-20 16:40:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|5
1611160840000|2021-01-20 16:40:40|4230.4|4224.4|4230.9|4224.9|4231.4|4225.4|4229.9|4223.9|6
1611160850000|2021-01-20 16:40:50|4231.3|4225.3|4231.9|4225.9|4231.9|4225.9|4231.3|4225.3|2
1611160860000|2021-01-20 16:41:00|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|7
1611160880000|2021-01-20 16:41:20|||||||||1
1611160890000|2021-01-20 16:41:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|30
1611160900000|2021-01-20 16:41:40|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|11
1611160910000|2021-01-20 16:41:50|||||||||30
1611160920000|2021-01-20 16:42:00|||||||||2
1611160930000|2021-01-20 16:42:10|||||||||1
1611160950000|2021-01-20 16:42:30|||||||||1
1611160960000|2021-01-20 16:42:40|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|29
1611160970000|2021-01-20 16:42:50|||||||||45
1611160980000|2021-01-20 16:43:00|4232|4226|4232.9|4226.9|4232.9|4226.9|4232|4226|25
1611160990000|2021-01-20 16:43:10|4232|4226|4231.9|4225.9|4232|4226|4231.9|4225.9|1
1611161000000|2021-01-20 16:43:20|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|4
1611161010000|2021-01-20 16:43:30|4230.8|4224.8|4230.9|4224.9|4230.9|4224.9|4230.8|4224.8|7
1611161030000|2021-01-20 16:43:50|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|30
1611161040000|2021-01-20 16:44:00|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|5
1611161050000|2021-01-20 16:44:10|||||||||6
1611161070000|2021-01-20 16:44:30|4228.9|4222.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|19
1611161080000|2021-01-20 16:44:40|4230.8|4224.8|4230.9|4224.9|4230.9|4224.9|4230.8|4224.8|4
1611161090000|2021-01-20 16:44:50|4231.3|4225.3|4230.9|4224.9|4231.3|4225.3|4230.9|4224.9|6
1611161100000|2021-01-20 16:45:00|||||||||1
1611161110000|2021-01-20 16:45:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4
1611161120000|2021-01-20 16:45:20|4231.7|4225.7|4231.9|4225.9|4231.9|4225.9|4231.7|4225.7|0
1611161130000|2021-01-20 16:45:30|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1611161140000|2021-01-20 16:45:40|4232.2|4226.2|4232.3|4226.3|4232.7|4226.7|4231.9|4225.9|39
1611161150000|2021-01-20 16:45:50|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1611161160000|2021-01-20 16:46:00|4232.3|4226.3|4232.7|4226.7|4232.7|4226.7|4232.3|4226.3|6
1611161170000|2021-01-20 16:46:10|4231.9|4225.9|4232.3|4226.3|4232.7|4226.7|4231.9|4225.9|4
1611161180000|2021-01-20 16:46:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1611161190000|2021-01-20 16:46:30|||||||||15
1611161200000|2021-01-20 16:46:40|4231.7|4225.7|4231.7|4225.7|4231.9|4225.9|4231.7|4225.7|8
1611161210000|2021-01-20 16:46:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|7
1611161220000|2021-01-20 16:47:00|4231.8|4225.8|4231.8|4225.8|4231.9|4225.9|4231.8|4225.8|5
1611161230000|2021-01-20 16:47:10|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|3
1611161240000|2021-01-20 16:47:20|||||||||1
1611161250000|2021-01-20 16:47:30|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|6
1611161260000|2021-01-20 16:47:40|4231.3|4225.3|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|8
1611161270000|2021-01-20 16:47:50|4230.7|4224.7|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|5
1611161280000|2021-01-20 16:48:00|4230.7|4224.7|4230.7|4224.7|4230.8|4224.8|4230.7|4224.7|0
1611161290000|2021-01-20 16:48:10|||||||||1
1611161300000|2021-01-20 16:48:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1611161310000|2021-01-20 16:48:30|4230.9|4224.9|4231.2|4225.2|4231.7|4225.7|4230.8|4224.8|3
1611161320000|2021-01-20 16:48:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|2
1611161330000|2021-01-20 16:48:50|||||||||2
1611161340000|2021-01-20 16:49:00|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|7
1611161350000|2021-01-20 16:49:10|4233.9|4227.9|4234.8|4228.8|4234.9|4228.9|4233.9|4227.9|21
1611161360000|2021-01-20 16:49:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|17
1611161370000|2021-01-20 16:49:30|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|6
1611161390000|2021-01-20 16:49:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1611161400000|2021-01-20 16:50:00|4235.7|4229.7|4235.8|4229.8|4235.8|4229.8|4235.7|4229.7|4
1611161410000|2021-01-20 16:50:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|9
1611161420000|2021-01-20 16:50:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.8|4227.8|6
1611161430000|2021-01-20 16:50:30|4233.8|4227.8|4233.8|4227.8|4233.9|4227.9|4233.8|4227.8|2
1611161440000|2021-01-20 16:50:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|2
1611161450000|2021-01-20 16:50:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1611161460000|2021-01-20 16:51:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|20
1611161470000|2021-01-20 16:51:10|||||||||3
1611161500000|2021-01-20 16:51:40|4233.7|4227.7|4232.9|4226.9|4233.7|4227.7|4232.9|4226.9|20
1611161510000|2021-01-20 16:51:50|||||||||1
1611161520000|2021-01-20 16:52:00|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|4
1611161530000|2021-01-20 16:52:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|8
1611161540000|2021-01-20 16:52:20|||||||||2
1611161550000|2021-01-20 16:52:30|||||||||5
1611161560000|2021-01-20 16:52:40|4236|4230|4236|4230|4236|4230|4236|4230|3
1611161570000|2021-01-20 16:52:50|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|3
1611161580000|2021-01-20 16:53:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|18
1611161590000|2021-01-20 16:53:10|4237.4|4231.4|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|14
1611161600000|2021-01-20 16:53:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1611161610000|2021-01-20 16:53:30|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|3
1611161620000|2021-01-20 16:53:40|4237.4|4231.4|4237|4231|4237.4|4231.4|4237|4231|7
1611161630000|2021-01-20 16:53:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1611161640000|2021-01-20 16:54:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4
1611161650000|2021-01-20 16:54:10|||||||||9
1611161660000|2021-01-20 16:54:20|4236|4230|4235.4|4229.4|4236|4230|4235|4229|12
1611161670000|2021-01-20 16:54:30|4235.9|4229.9|4235|4229|4235.9|4229.9|4234.9|4228.9|5
1611161680000|2021-01-20 16:54:40|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|8
1611161690000|2021-01-20 16:54:50|4234|4228|4233.9|4227.9|4234|4228|4233.9|4227.9|0
1611161700000|2021-01-20 16:55:00|4234.4|4228.4|4234|4228|4234.4|4228.4|4234|4228|10
1611161710000|2021-01-20 16:55:10|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|3
1611161720000|2021-01-20 16:55:20|4235|4229|4234.9|4228.9|4235|4229|4234.9|4228.9|0
1611161730000|2021-01-20 16:55:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|6
1611161740000|2021-01-20 16:55:40|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|30
1611161750000|2021-01-20 16:55:50|||||||||1
1611161760000|2021-01-20 16:56:00|4236|4230|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|1
1611161770000|2021-01-20 16:56:10|||||||||1
1611161780000|2021-01-20 16:56:20|4237|4231|4237.9|4231.9|4237.9|4231.9|4237|4231|6
1611161790000|2021-01-20 16:56:30|4237.4|4231.4|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|14
1611161800000|2021-01-20 16:56:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|8
1611161810000|2021-01-20 16:56:50|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|9
1611161820000|2021-01-20 16:57:00|4238|4232|4238.4|4232.4|4238.4|4232.4|4238|4232|6
1611161830000|2021-01-20 16:57:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1611161850000|2021-01-20 16:57:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|13
1611161860000|2021-01-20 16:57:40|4236.9|4230.9|4236|4230|4236.9|4230.9|4236|4230|5
1611161870000|2021-01-20 16:57:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1611161880000|2021-01-20 16:58:00|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236|4230|7
1611161890000|2021-01-20 16:58:10|4236|4230|4236|4230|4236|4230|4236|4230|1
1611161900000|2021-01-20 16:58:20|||||||||1
1611161910000|2021-01-20 16:58:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1611161920000|2021-01-20 16:58:40|4235|4229|4235.4|4229.4|4235.4|4229.4|4235|4229|9
1611161930000|2021-01-20 16:58:50|4235|4229|4235|4229|4235|4229|4235|4229|1
1611161940000|2021-01-20 16:59:00|4234.9|4228.9|4234|4228|4234.9|4228.9|4234|4228|8
1611161950000|2021-01-20 16:59:10|4235|4229|4235|4229|4235|4229|4235|4229|18
1611161960000|2021-01-20 16:59:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|33
1611161970000|2021-01-20 16:59:30|4235.9|4229.9|4234.9|4228.9|4235.9|4229.9|4234.4|4228.4|6
1611161980000|2021-01-20 16:59:40|4234.4|4228.4|4234|4228|4234.4|4228.4|4234|4228|3
1611161990000|2021-01-20 16:59:50|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4
1611162000000|2021-01-20 17:00:00|4233.4|4227.4|4234|4228|4234|4228|4233.4|4227.4|5
1611162010000|2021-01-20 17:00:10|||||||||46
1611162020000|2021-01-20 17:00:20|4234.5|4228.5|4235|4229|4236|4230|4234.5|4228.5|15
1611162030000|2021-01-20 17:00:30|4235.5|4229.5|4236|4230|4236|4230|4235.5|4229.5|1
1611162040000|2021-01-20 17:00:40|||||||||1
1611162050000|2021-01-20 17:00:50|4235.1|4229.1|4235|4229|4235.1|4229.1|4235|4229|7
1611162090000|2021-01-20 17:01:30|||||||||2
1611162110000|2021-01-20 17:01:50|4236|4230|4235.5|4229.5|4236|4230|4235.1|4229.1|15
1611162120000|2021-01-20 17:02:00|4236|4230|4236|4230|4236|4230|4236|4230|0
1611162140000|2021-01-20 17:02:20|||||||||1
1611162150000|2021-01-20 17:02:30|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|6
1611162160000|2021-01-20 17:02:40|4237|4231|4237|4231|4237|4231|4237|4231|3
1611162170000|2021-01-20 17:02:50|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|6
1611162180000|2021-01-20 17:03:00|4237|4231|4237|4231|4237|4231|4237|4231|10
1611162190000|2021-01-20 17:03:10|||||||||3
1611162200000|2021-01-20 17:03:20|||||||||1
1611162210000|2021-01-20 17:03:30|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|5
1611162220000|2021-01-20 17:03:40|||||||||1
1611162240000|2021-01-20 17:04:00|4238.1|4232.1|4239|4233|4239.1|4233.1|4238.1|4232.1|4
1611162250000|2021-01-20 17:04:10|4239.1|4233.1|4239|4233|4239.1|4233.1|4239|4233|9
1611162260000|2021-01-20 17:04:20|4239.1|4233.1|4239|4233|4239.1|4233.1|4239|4233|16
1611162270000|2021-01-20 17:04:30|||||||||2
1611162280000|2021-01-20 17:04:40|||||||||4
1611162290000|2021-01-20 17:04:50|||||||||9
1611162300000|2021-01-20 17:05:00|||||||||31
1611162310000|2021-01-20 17:05:10|||||||||1
1611162320000|2021-01-20 17:05:20|||||||||1
1611162330000|2021-01-20 17:05:30|4240|4234|4240|4234|4240|4234|4240|4234|4
1611162340000|2021-01-20 17:05:40|||||||||7
1611162350000|2021-01-20 17:05:50|4241|4235|4241|4235|4241|4235|4241|4235|62
1611162360000|2021-01-20 17:06:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|2
1611162370000|2021-01-20 17:06:10|4241.4|4235.4|4241|4235|4241.9|4235.9|4241|4235|10
1611162380000|2021-01-20 17:06:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|6
1611162390000|2021-01-20 17:06:30|4241.8|4235.8|4242|4236|4242|4236|4241|4235|7
1611162400000|2021-01-20 17:06:40|4241|4235|4241|4235|4241|4235|4241|4235|6
1611162410000|2021-01-20 17:06:50|||||||||10
1611162420000|2021-01-20 17:07:00|||||||||2
1611162430000|2021-01-20 17:07:10|4240|4234|4239|4233|4240|4234|4239|4233|45
1611162440000|2021-01-20 17:07:20|||||||||4
1611162470000|2021-01-20 17:07:50|4239.5|4233.5|4239|4233|4239.5|4233.5|4239|4233|3
1611162480000|2021-01-20 17:08:00|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|9
1611162490000|2021-01-20 17:08:10|4239|4233|4239|4233|4239|4233|4239|4233|2
1611162500000|2021-01-20 17:08:20|4239.5|4233.5|4240|4234|4240|4234|4239.5|4233.5|11
1611162540000|2021-01-20 17:09:00|4239|4233|4240|4234|4240|4234|4239|4233|14
1611162550000|2021-01-20 17:09:10|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|3
1611162560000|2021-01-20 17:09:20|||||||||4
1611162580000|2021-01-20 17:09:40|||||||||1
1611162600000|2021-01-20 17:10:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240|4234|4
1611162610000|2021-01-20 17:10:10|4241|4235|4241|4235|4241|4235|4241|4235|0
1611162620000|2021-01-20 17:10:20|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|3
1611162630000|2021-01-20 17:10:30|4241|4235|4241|4235|4241|4235|4241|4235|1
1611162640000|2021-01-20 17:10:40|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|25
1611162650000|2021-01-20 17:10:50|||||||||11
1611162660000|2021-01-20 17:11:00|4240|4234|4240|4234|4240|4234|4240|4234|3
1611162680000|2021-01-20 17:11:20|4241|4235|4241|4235|4241|4235|4241|4235|2
1611162690000|2021-01-20 17:11:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240|4234|4
1611162700000|2021-01-20 17:11:40|4240|4234|4240|4234|4240.5|4234.5|4240|4234|3
1611162710000|2021-01-20 17:11:50|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|1
1611162720000|2021-01-20 17:12:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|2
1611162730000|2021-01-20 17:12:10|4241|4235|4241|4235|4241|4235|4241|4235|1
1611162740000|2021-01-20 17:12:20|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|3
1611162750000|2021-01-20 17:12:30|4241|4235|4241|4235|4241.5|4235.5|4241|4235|4
1611162760000|2021-01-20 17:12:40|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|26
1611162770000|2021-01-20 17:12:50|||||||||2
1611162780000|2021-01-20 17:13:00|||||||||17
1611162800000|2021-01-20 17:13:20|||||||||7
1611162810000|2021-01-20 17:13:30|||||||||2
1611162820000|2021-01-20 17:13:40|||||||||2
1611162840000|2021-01-20 17:14:00|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|9
1611162850000|2021-01-20 17:14:10|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|54
1611162860000|2021-01-20 17:14:20|||||||||39
1611162870000|2021-01-20 17:14:30|4241.1|4235.1|4241.2|4235.2|4241.2|4235.2|4241.1|4235.1|15
1611162890000|2021-01-20 17:14:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|3
1611162900000|2021-01-20 17:15:00|4242.2|4236.2|4242.1|4236.1|4242.2|4236.2|4242.1|4236.1|8
1611162910000|2021-01-20 17:15:10|||||||||32
1611162920000|2021-01-20 17:15:20|||||||||2
1611162930000|2021-01-20 17:15:30|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|7
1611162940000|2021-01-20 17:15:40|||||||||18
1611162950000|2021-01-20 17:15:50|||||||||6
1611162960000|2021-01-20 17:16:00|4241.2|4235.2|4242.2|4236.2|4242.2|4236.2|4241.2|4235.2|31
1611162970000|2021-01-20 17:16:10|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|18
1611162980000|2021-01-20 17:16:20|||||||||3
1611162990000|2021-01-20 17:16:30|||||||||3
1611163000000|2021-01-20 17:16:40|||||||||4
1611163020000|2021-01-20 17:17:00|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.2|4236.2|18
1611163030000|2021-01-20 17:17:10|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|1
1611163040000|2021-01-20 17:17:20|||||||||10
1611163050000|2021-01-20 17:17:30|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|10
1611163070000|2021-01-20 17:17:50|4241.8|4235.8|4242.2|4236.2|4242.2|4236.2|4241.8|4235.8|14
1611163080000|2021-01-20 17:18:00|||||||||2
1611163090000|2021-01-20 17:18:10|4241.8|4235.8|4242.2|4236.2|4242.2|4236.2|4241.8|4235.8|4
1611163100000|2021-01-20 17:18:20|4242.7|4236.7|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|2
1611163110000|2021-01-20 17:18:30|4243.2|4237.2|4243.3|4237.3|4243.3|4237.3|4243.2|4237.2|1
1611163120000|2021-01-20 17:18:40|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|5
1611163130000|2021-01-20 17:18:50|||||||||2
1611163140000|2021-01-20 17:19:00|4243.3|4237.3|4244.2|4238.2|4244.2|4238.2|4243.2|4237.2|14
1611163150000|2021-01-20 17:19:10|||||||||7
1611163170000|2021-01-20 17:19:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1611163180000|2021-01-20 17:19:40|4244.2|4238.2|4244.3|4238.3|4244.3|4238.3|4244.2|4238.2|0
1611163190000|2021-01-20 17:19:50|4244.2|4238.2|4244.2|4238.2|4244.3|4238.3|4243.8|4237.8|13
1611163200000|2021-01-20 17:20:00|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.3|4237.3|4
1611163210000|2021-01-20 17:20:10|4243.7|4237.7|4244.2|4238.2|4244.2|4238.2|4243.2|4237.2|1
1611163220000|2021-01-20 17:20:20|4244.3|4238.3|4244.2|4238.2|4244.3|4238.3|4244.2|4238.2|3
1611163230000|2021-01-20 17:20:30|4244.3|4238.3|4244.2|4238.2|4244.3|4238.3|4244.2|4238.2|1
1611163240000|2021-01-20 17:20:40|||||||||1
1611163250000|2021-01-20 17:20:50|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|6
1611163260000|2021-01-20 17:21:00|||||||||2
1611163270000|2021-01-20 17:21:10|||||||||4
1611163280000|2021-01-20 17:21:20|||||||||2
1611163290000|2021-01-20 17:21:30|4243.4|4237.4|4244.3|4238.3|4244.3|4238.3|4243.4|4237.4|8
1611163300000|2021-01-20 17:21:40|4245.2|4239.2|4245.3|4239.3|4245.3|4239.3|4245.2|4239.2|3
1611163310000|2021-01-20 17:21:50|4245.2|4239.2|4245.3|4239.3|4245.3|4239.3|4245.2|4239.2|1
1611163320000|2021-01-20 17:22:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|9
1611163330000|2021-01-20 17:22:10|4243.3|4237.3|4245.2|4239.2|4245.2|4239.2|4243.3|4237.3|57
1611163340000|2021-01-20 17:22:20|4244.3|4238.3|4247.2|4241.2|4248.1|4242.1|4244.3|4238.3|46
1611163350000|2021-01-20 17:22:30|4247.1|4241.1|4247.1|4241.1|4247.2|4241.2|4246.1|4240.1|18
1611163360000|2021-01-20 17:22:40|4247.6|4241.6|4248.1|4242.1|4248.2|4242.2|4247.6|4241.6|13
1611163370000|2021-01-20 17:22:50|4247.6|4241.6|4247.2|4241.2|4247.6|4241.6|4246.6|4240.6|7
1611163380000|2021-01-20 17:23:00|4247.6|4241.6|4247.1|4241.1|4248.2|4242.2|4246.6|4240.6|14
1611163390000|2021-01-20 17:23:10|4246.2|4240.2|4246.2|4240.2|4247.1|4241.1|4246.2|4240.2|11
1611163400000|2021-01-20 17:23:20|4246.6|4240.6|4246.2|4240.2|4246.6|4240.6|4246.2|4240.2|0
1611163410000|2021-01-20 17:23:30|4245.1|4239.1|4245.6|4239.6|4246.1|4240.1|4245.1|4239.1|20
1611163420000|2021-01-20 17:23:40|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4245.2|4239.2|3
1611163430000|2021-01-20 17:23:50|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4
1611163440000|2021-01-20 17:24:00|4246.1|4240.1|4248.1|4242.1|4249.6|4243.6|4246.1|4240.1|10
1611163450000|2021-01-20 17:24:10|||||||||5
1611163460000|2021-01-20 17:24:20|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|13
1611163470000|2021-01-20 17:24:30|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1611163480000|2021-01-20 17:24:40|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|4
1611163490000|2021-01-20 17:24:50|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|2
1611163500000|2021-01-20 17:25:00|4249.6|4243.6|4248.2|4242.2|4249.6|4243.6|4248.2|4242.2|16
1611163510000|2021-01-20 17:25:10|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|4
1611163520000|2021-01-20 17:25:20|||||||||2
1611163530000|2021-01-20 17:25:30|4250.1|4244.1|4250.2|4244.2|4250.2|4244.2|4249.6|4243.6|17
1611163540000|2021-01-20 17:25:40|4250.1|4244.1|4249.6|4243.6|4250.2|4244.2|4249.6|4243.6|31
1611163550000|2021-01-20 17:25:50|4250.1|4244.1|4249.2|4243.2|4250.1|4244.1|4249.2|4243.2|5
1611163560000|2021-01-20 17:26:00|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|2
1611163570000|2021-01-20 17:26:10|||||||||1
1611163580000|2021-01-20 17:26:20|||||||||1
1611163590000|2021-01-20 17:26:30|||||||||1
1611163600000|2021-01-20 17:26:40|4249.2|4243.2|4249.2|4243.2|4250.1|4244.1|4249.2|4243.2|23
1611163610000|2021-01-20 17:26:50|4249.6|4243.6|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|3
1611163620000|2021-01-20 17:27:00|4249.2|4243.2|4248.1|4242.1|4250.1|4244.1|4248.1|4242.1|16
1611163630000|2021-01-20 17:27:10|4248.2|4242.2|4247.1|4241.1|4248.2|4242.2|4247.1|4241.1|40
1611163640000|2021-01-20 17:27:20|4246.1|4240.1|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|14
1611163650000|2021-01-20 17:27:30|4247|4241|4247.1|4241.1|4247.1|4241.1|4247|4241|3
1611163670000|2021-01-20 17:27:50|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.1|4241.1|4
1611163680000|2021-01-20 17:28:00|4247.1|4241.1|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|1
1611163690000|2021-01-20 17:28:10|4248|4242|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|11
1611163700000|2021-01-20 17:28:20|4247.2|4241.2|4246.1|4240.1|4247.2|4241.2|4246.1|4240.1|9
1611163710000|2021-01-20 17:28:30|||||||||5
1611163720000|2021-01-20 17:28:40|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|5
1611163730000|2021-01-20 17:28:50|4247|4241|4248.1|4242.1|4248.1|4242.1|4246.6|4240.6|4
1611163740000|2021-01-20 17:29:00|4248.5|4242.5|4248.1|4242.1|4248.5|4242.5|4248.1|4242.1|20
1611163750000|2021-01-20 17:29:10|4248.5|4242.5|4248.1|4242.1|4248.5|4242.5|4248.1|4242.1|39
1611163760000|2021-01-20 17:29:20|||||||||1
1611163770000|2021-01-20 17:29:30|4248|4242|4248|4242|4248.1|4242.1|4248|4242|1
1611163780000|2021-01-20 17:29:40|4248.1|4242.1|4248|4242|4248.1|4242.1|4248|4242|2
1611163790000|2021-01-20 17:29:50|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|3
1611163800000|2021-01-20 17:30:00|4248.9|4242.9|4249.1|4243.1|4249.1|4243.1|4248.9|4242.9|5
1611163810000|2021-01-20 17:30:10|4249|4243|4249|4243|4249.1|4243.1|4249|4243|0
1611163820000|2021-01-20 17:30:20|4249.1|4243.1|4250|4244|4250|4244|4249.1|4243.1|6
1611163830000|2021-01-20 17:30:30|4251|4245|4251|4245|4251|4245|4251|4245|13
1611163840000|2021-01-20 17:30:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250|4244|10
1611163850000|2021-01-20 17:30:50|4250.1|4244.1|4251|4245|4251.5|4245.5|4250.1|4244.1|1
1611163860000|2021-01-20 17:31:00|4250.9|4244.9|4251.4|4245.4|4251.9|4245.9|4250.9|4244.9|2
1611163870000|2021-01-20 17:31:10|4251|4245|4251|4245|4251|4245|4250.1|4244.1|2
1611163880000|2021-01-20 17:31:20|4250.9|4244.9|4250.5|4244.5|4250.9|4244.9|4250|4244|33
1611163890000|2021-01-20 17:31:30|4250|4244|4251.1|4245.1|4251.1|4245.1|4250|4244|23
1611163900000|2021-01-20 17:31:40|4250.6|4244.6|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|5
1611163910000|2021-01-20 17:31:50|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|7
1611163920000|2021-01-20 17:32:00|||||||||12
1611163930000|2021-01-20 17:32:10|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|27
1611163940000|2021-01-20 17:32:20|4249|4243|4249.1|4243.1|4249.1|4243.1|4249|4243|0
1611163950000|2021-01-20 17:32:30|||||||||3
1611163960000|2021-01-20 17:32:40|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.1|4243.1|4
1611163970000|2021-01-20 17:32:50|4249.5|4243.5|4251.1|4245.1|4251.1|4245.1|4249.1|4243.1|3
1611163980000|2021-01-20 17:33:00|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|18
1611163990000|2021-01-20 17:33:10|4250.6|4244.6|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|9
1611164000000|2021-01-20 17:33:20|4250.6|4244.6|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|2
1611164010000|2021-01-20 17:33:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1611164020000|2021-01-20 17:33:40|||||||||1
1611164030000|2021-01-20 17:33:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|1
1611164040000|2021-01-20 17:34:00|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|1
1611164050000|2021-01-20 17:34:10|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|8
1611164060000|2021-01-20 17:34:20|4251.6|4245.6|4251.2|4245.2|4251.6|4245.6|4251.2|4245.2|7
1611164070000|2021-01-20 17:34:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1611164080000|2021-01-20 17:34:40|||||||||2
1611164090000|2021-01-20 17:34:50|||||||||1
1611164110000|2021-01-20 17:35:10|||||||||40
1611164120000|2021-01-20 17:35:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1611164130000|2021-01-20 17:35:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|5
1611164140000|2021-01-20 17:35:40|4253|4247|4253.9|4247.9|4253.9|4247.9|4253|4247|13
1611164150000|2021-01-20 17:35:50|4253.1|4247.1|4254.9|4248.9|4254.9|4248.9|4253.1|4247.1|9
1611164160000|2021-01-20 17:36:00|4254|4248|4254|4248|4254|4248|4254|4248|11
1611164170000|2021-01-20 17:36:10|4253.5|4247.5|4253.5|4247.5|4253.9|4247.9|4253.5|4247.5|6
1611164180000|2021-01-20 17:36:20|4253.1|4247.1|4253.5|4247.5|4253.5|4247.5|4253.1|4247.1|7
1611164190000|2021-01-20 17:36:30|4253|4247|4253|4247|4253|4247|4253|4247|2
1611164200000|2021-01-20 17:36:40|4253.1|4247.1|4253.5|4247.5|4253.9|4247.9|4253.1|4247.1|7
1611164210000|2021-01-20 17:36:50|4253.1|4247.1|4253.5|4247.5|4253.5|4247.5|4253.1|4247.1|1
1611164220000|2021-01-20 17:37:00|4253.1|4247.1|4253.1|4247.1|4253.5|4247.5|4253.1|4247.1|1
1611164240000|2021-01-20 17:37:20|4253|4247|4253.1|4247.1|4253.1|4247.1|4253|4247|34
1611164260000|2021-01-20 17:37:40|4252.9|4246.9|4253|4247|4253|4247|4252.9|4246.9|72
1611164270000|2021-01-20 17:37:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1611164280000|2021-01-20 17:38:00|||||||||34
1611164290000|2021-01-20 17:38:10|||||||||4
1611164300000|2021-01-20 17:38:20|||||||||1
1611164310000|2021-01-20 17:38:30|4253|4247|4252.9|4246.9|4253|4247|4252.9|4246.9|0
1611164320000|2021-01-20 17:38:40|4253.1|4247.1|4251.1|4245.1|4253.1|4247.1|4251.1|4245.1|71
1611164330000|2021-01-20 17:38:50|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|62
1611164340000|2021-01-20 17:39:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|3
1611164350000|2021-01-20 17:39:10|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|4
1611164360000|2021-01-20 17:39:20|||||||||2
1611164370000|2021-01-20 17:39:30|4249.1|4243.1|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|12
1611164380000|2021-01-20 17:39:40|||||||||20
1611164390000|2021-01-20 17:39:50|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|8
1611164400000|2021-01-20 17:40:00|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|5
1611164410000|2021-01-20 17:40:10|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.1|4241.1|3
1611164420000|2021-01-20 17:40:20|4247.1|4241.1|4248.1|4242.1|4248.5|4242.5|4247.1|4241.1|1
1611164430000|2021-01-20 17:40:30|4248.5|4242.5|4249|4243|4249|4243|4248.1|4242.1|0
1611164440000|2021-01-20 17:40:40|4249.1|4243.1|4250.5|4244.5|4251|4245|4249.1|4243.1|9
1611164450000|2021-01-20 17:40:50|4251.1|4245.1|4252|4246|4252.1|4246.1|4251.1|4245.1|4
1611164460000|2021-01-20 17:41:00|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252|4246|3
1611164470000|2021-01-20 17:41:10|||||||||1
1611164480000|2021-01-20 17:41:20|||||||||1
1611164490000|2021-01-20 17:41:30|4252.6|4246.6|4253|4247|4253|4247|4252.5|4246.5|6
1611164500000|2021-01-20 17:41:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|3
1611164510000|2021-01-20 17:41:50|||||||||20
1611164530000|2021-01-20 17:42:10|4253|4247|4253.1|4247.1|4253.1|4247.1|4253|4247|5
1611164540000|2021-01-20 17:42:20|||||||||8
1611164570000|2021-01-20 17:42:50|||||||||1
1611164580000|2021-01-20 17:43:00|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.1|4246.1|15
1611164590000|2021-01-20 17:43:10|4252.1|4246.1|4253|4247|4253|4247|4252.1|4246.1|6
1611164600000|2021-01-20 17:43:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|9
1611164610000|2021-01-20 17:43:30|||||||||9
1611164620000|2021-01-20 17:43:40|4251.9|4245.9|4251.1|4245.1|4251.9|4245.9|4251.1|4245.1|3
1611164630000|2021-01-20 17:43:50|||||||||1
1611164640000|2021-01-20 17:44:00|||||||||1
1611164650000|2021-01-20 17:44:10|||||||||5
1611164660000|2021-01-20 17:44:20|||||||||10
1611164670000|2021-01-20 17:44:30|4251.9|4245.9|4252.5|4246.5|4252.5|4246.5|4251.1|4245.1|21
1611164680000|2021-01-20 17:44:40|4252.6|4246.6|4253.5|4247.5|4254|4248|4252.6|4246.6|18
1611164690000|2021-01-20 17:44:50|4253.1|4247.1|4254|4248|4254|4248|4253.1|4247.1|12
1611164700000|2021-01-20 17:45:00|4253.9|4247.9|4253.1|4247.1|4254|4248|4253.1|4247.1|13
1611164710000|2021-01-20 17:45:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.1|4247.1|3
1611164720000|2021-01-20 17:45:20|4253.1|4247.1|4253|4247|4253.5|4247.5|4252.9|4246.9|2
1611164730000|2021-01-20 17:45:30|||||||||2
1611164740000|2021-01-20 17:45:40|4252.9|4246.9|4253|4247|4253|4247|4252|4246|8
1611164750000|2021-01-20 17:45:50|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|1
1611164760000|2021-01-20 17:46:00|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252|4246|3
1611164770000|2021-01-20 17:46:10|4252.1|4246.1|4253|4247|4253|4247|4252.1|4246.1|0
1611164780000|2021-01-20 17:46:20|||||||||1
1611164790000|2021-01-20 17:46:30|4252.1|4246.1|4250.5|4244.5|4252.1|4246.1|4250.1|4244.1|10
1611164800000|2021-01-20 17:46:40|4250.6|4244.6|4250.1|4244.1|4250.9|4244.9|4250.1|4244.1|1
1611164810000|2021-01-20 17:46:50|4250.5|4244.5|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|10
1611164820000|2021-01-20 17:47:00|4250|4244|4249.5|4243.5|4250|4244|4249|4243|14
1611164830000|2021-01-20 17:47:10|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|14
1611164840000|2021-01-20 17:47:20|4250|4244|4249.6|4243.6|4250|4244|4249.1|4243.1|4
1611164850000|2021-01-20 17:47:30|4249.1|4243.1|4249.6|4243.6|4249.9|4243.9|4249.1|4243.1|15
1611164860000|2021-01-20 17:47:40|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|5
1611164870000|2021-01-20 17:47:50|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|5
1611164880000|2021-01-20 17:48:00|4250.6|4244.6|4250.6|4244.6|4251.1|4245.1|4250.1|4244.1|10
1611164890000|2021-01-20 17:48:10|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|3
1611164910000|2021-01-20 17:48:30|||||||||5
1611164920000|2021-01-20 17:48:40|4250.9|4244.9|4251|4245|4251|4245|4250.6|4244.6|3
1611164930000|2021-01-20 17:48:50|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|2
1611164940000|2021-01-20 17:49:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|3
1611164950000|2021-01-20 17:49:10|4249.5|4243.5|4249.6|4243.6|4249.6|4243.6|4249.5|4243.5|13
1611164960000|2021-01-20 17:49:20|4250|4244|4249.1|4243.1|4250|4244|4249.1|4243.1|2
1611164970000|2021-01-20 17:49:30|4249.5|4243.5|4250|4244|4250.1|4244.1|4249.1|4243.1|2
1611164980000|2021-01-20 17:49:40|4250.1|4244.1|4250|4244|4250.1|4244.1|4250|4244|0
1611164990000|2021-01-20 17:49:50|4250.1|4244.1|4250|4244|4250.4|4244.4|4248.9|4242.9|21
1611165000000|2021-01-20 17:50:00|4250.5|4244.5|4251.4|4245.4|4251.4|4245.4|4250.5|4244.5|3
1611165010000|2021-01-20 17:50:10|4251.5|4245.5|4251.9|4245.9|4251.9|4245.9|4251.5|4245.5|10
1611165020000|2021-01-20 17:50:20|4251.5|4245.5|4251|4245|4251.5|4245.5|4250.9|4244.9|3
1611165030000|2021-01-20 17:50:30|4251.9|4245.9|4251.5|4245.5|4251.9|4245.9|4251.5|4245.5|4
1611165040000|2021-01-20 17:50:40|4251.1|4245.1|4250.5|4244.5|4251.1|4245.1|4250.1|4244.1|6
1611165050000|2021-01-20 17:50:50|4250.9|4244.9|4250.1|4244.1|4251|4245|4250.1|4244.1|3
1611165060000|2021-01-20 17:51:00|4249.9|4243.9|4249.9|4243.9|4250|4244|4249.9|4243.9|3
1611165070000|2021-01-20 17:51:10|4249.6|4243.6|4249.5|4243.5|4250.1|4244.1|4249.1|4243.1|33
1611165080000|2021-01-20 17:51:20|4250|4244|4250.6|4244.6|4250.6|4244.6|4250|4244|16
1611165090000|2021-01-20 17:51:30|4250.1|4244.1|4251|4245|4251|4245|4250.1|4244.1|5
1611165100000|2021-01-20 17:51:40|4251.1|4245.1|4251|4245|4251.1|4245.1|4251|4245|5
1611165120000|2021-01-20 17:52:00|4250.1|4244.1|4248.1|4242.1|4250.1|4244.1|4248.1|4242.1|5
1611165130000|2021-01-20 17:52:10|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|3
1611165140000|2021-01-20 17:52:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|3
1611165150000|2021-01-20 17:52:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|2
1611165160000|2021-01-20 17:52:40|4250.1|4244.1|4250.1|4244.1|4250.5|4244.5|4250.1|4244.1|5
1611165170000|2021-01-20 17:52:50|4250|4244|4251.9|4245.9|4251.9|4245.9|4250|4244|4
1611165180000|2021-01-20 17:53:00|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|4
1611165190000|2021-01-20 17:53:10|||||||||2
1611165200000|2021-01-20 17:53:20|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|12
1611165210000|2021-01-20 17:53:30|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|2
1611165220000|2021-01-20 17:53:40|4250|4244|4250|4244|4250|4244|4249.9|4243.9|20
1611165250000|2021-01-20 17:54:10|||||||||5
1611165260000|2021-01-20 17:54:20|||||||||2
1611165280000|2021-01-20 17:54:40|||||||||2
1611165290000|2021-01-20 17:54:50|4251|4245|4251|4245|4251|4245|4251|4245|11
1611165300000|2021-01-20 17:55:00|4251.9|4245.9|4252|4246|4252|4246|4251.9|4245.9|2
1611165310000|2021-01-20 17:55:10|4253|4247|4252|4246|4253|4247|4252|4246|6
1611165320000|2021-01-20 17:55:20|4251.5|4245.5|4251.5|4245.5|4252|4246|4251.5|4245.5|11
1611165330000|2021-01-20 17:55:30|4252|4246|4252.5|4246.5|4252.5|4246.5|4252|4246|4
1611165340000|2021-01-20 17:55:40|4253|4247|4252.5|4246.5|4253|4247|4252|4246|2
1611165350000|2021-01-20 17:55:50|4252|4246|4253|4247|4253|4247|4252|4246|2
1611165360000|2021-01-20 17:56:00|4253.5|4247.5|4253.9|4247.9|4254|4248|4253.5|4247.5|43
1611165370000|2021-01-20 17:56:10|4254.5|4248.5|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|4
1611165380000|2021-01-20 17:56:20|4254|4248|4253.9|4247.9|4254|4248|4253.9|4247.9|25
1611165390000|2021-01-20 17:56:30|||||||||7
1611165410000|2021-01-20 17:56:50|4253|4247|4252.5|4246.5|4253|4247|4252.5|4246.5|15
1611165420000|2021-01-20 17:57:00|4252|4246|4251.9|4245.9|4252.5|4246.5|4251.9|4245.9|2
1611165430000|2021-01-20 17:57:10|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|3
1611165440000|2021-01-20 17:57:20|4252.9|4246.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|9
1611165450000|2021-01-20 17:57:30|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|9
1611165460000|2021-01-20 17:57:40|||||||||1
1611165470000|2021-01-20 17:57:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1611165480000|2021-01-20 17:58:00|4252.9|4246.9|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1611165490000|2021-01-20 17:58:10|4253.5|4247.5|4253.9|4247.9|4253.9|4247.9|4253.5|4247.5|0
1611165500000|2021-01-20 17:58:20|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|11
1611165510000|2021-01-20 17:58:30|4252|4246|4253.9|4247.9|4254|4248|4252|4246|5
1611165520000|2021-01-20 17:58:40|4254|4248|4254|4248|4254|4248|4254|4248|4
1611165530000|2021-01-20 17:58:50|4253.9|4247.9|4253.5|4247.5|4253.9|4247.9|4253.5|4247.5|5
1611165540000|2021-01-20 17:59:00|4253.9|4247.9|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|2
1611165550000|2021-01-20 17:59:10|4254|4248|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|9
1611165560000|2021-01-20 17:59:20|4254|4248|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1611165570000|2021-01-20 17:59:30|4254|4248|4254|4248|4254|4248|4253.9|4247.9|0
1611165590000|2021-01-20 17:59:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|3
1611165600000|2021-01-20 18:00:00|4254|4248|4254|4248|4254|4248|4254|4248|7
1611165610000|2021-01-20 18:00:10|||||||||2
1611165630000|2021-01-20 18:00:30|4254.9|4248.9|4254|4248|4254.9|4248.9|4254|4248|5
1611165640000|2021-01-20 18:00:40|||||||||1
1611165650000|2021-01-20 18:00:50|4254.4|4248.4|4254|4248|4254.4|4248.4|4254|4248|7
1611165660000|2021-01-20 18:01:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|0
1611165670000|2021-01-20 18:01:10|4254.5|4248.5|4254.9|4248.9|4254.9|4248.9|4254.5|4248.5|12
1611165680000|2021-01-20 18:01:20|||||||||2
1611165700000|2021-01-20 18:01:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4
1611165710000|2021-01-20 18:01:50|4254|4248|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|1
1611165720000|2021-01-20 18:02:00|||||||||15
1611165730000|2021-01-20 18:02:10|||||||||16
1611165750000|2021-01-20 18:02:30|||||||||1
1611165770000|2021-01-20 18:02:50|4254.5|4248.5|4254.9|4248.9|4254.9|4248.9|4254|4248|5
1611165790000|2021-01-20 18:03:10|||||||||2
1611165800000|2021-01-20 18:03:20|4254.5|4248.5|4254.9|4248.9|4254.9|4248.9|4254|4248|10
1611165820000|2021-01-20 18:03:40|||||||||7
1611165830000|2021-01-20 18:03:50|4254.4|4248.4|4254|4248|4254.4|4248.4|4253.9|4247.9|6
1611165840000|2021-01-20 18:04:00|4253.9|4247.9|4252.9|4246.9|4254.9|4248.9|4252.9|4246.9|28
1611165850000|2021-01-20 18:04:10|4253|4247|4253.9|4247.9|4253.9|4247.9|4253|4247|20
1611165860000|2021-01-20 18:04:20|4254|4248|4254.9|4248.9|4254.9|4248.9|4254|4248|14
1611165870000|2021-01-20 18:04:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4
1611165880000|2021-01-20 18:04:40|4256|4250|4256.9|4250.9|4256.9|4250.9|4256|4250|19
1611165890000|2021-01-20 18:04:50|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|6
1611165900000|2021-01-20 18:05:00|4256|4250|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|6
1611165910000|2021-01-20 18:05:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|12
1611165920000|2021-01-20 18:05:20|||||||||2
1611165930000|2021-01-20 18:05:30|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|24
1611165940000|2021-01-20 18:05:40|4254.4|4248.4|4253.9|4247.9|4254.5|4248.5|4253.9|4247.9|1
1611165950000|2021-01-20 18:05:50|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|3
1611165960000|2021-01-20 18:06:00|4253.5|4247.5|4253.8|4247.8|4253.9|4247.9|4252.9|4246.9|9
1611165970000|2021-01-20 18:06:10|4253.9|4247.9|4253|4247|4253.9|4247.9|4252.9|4246.9|3
1611165980000|2021-01-20 18:06:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1611165990000|2021-01-20 18:06:30|4253|4247|4252.9|4246.9|4253|4247|4252.9|4246.9|12
1611166000000|2021-01-20 18:06:40|4251.9|4245.9|4252|4246|4252|4246|4251.9|4245.9|11
1611166010000|2021-01-20 18:06:50|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|1
1611166020000|2021-01-20 18:07:00|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|3
1611166030000|2021-01-20 18:07:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|6
1611166040000|2021-01-20 18:07:20|4252.5|4246.5|4252.4|4246.4|4252.9|4246.9|4252|4246|4
1611166050000|2021-01-20 18:07:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1611166060000|2021-01-20 18:07:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|7
1611166070000|2021-01-20 18:07:50|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|16
1611166080000|2021-01-20 18:08:00|4253.9|4247.9|4253.8|4247.8|4253.9|4247.9|4253.8|4247.8|20
1611166090000|2021-01-20 18:08:10|4253.4|4247.4|4252.8|4246.8|4253.4|4247.4|4252.8|4246.8|7
1611166100000|2021-01-20 18:08:20|4251.9|4245.9|4252.8|4246.8|4252.8|4246.8|4251.9|4245.9|5
1611166110000|2021-01-20 18:08:30|||||||||1
1611166120000|2021-01-20 18:08:40|4252.9|4246.9|4252.8|4246.8|4253.4|4247.4|4252.8|4246.8|0
1611166140000|2021-01-20 18:09:00|4253.8|4247.8|4254.2|4248.2|4254.8|4248.8|4253.8|4247.8|18
1611166150000|2021-01-20 18:09:10|4253.8|4247.8|4253.8|4247.8|4254.2|4248.2|4253.7|4247.7|12
1611166160000|2021-01-20 18:09:20|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|5
1611166170000|2021-01-20 18:09:30|4251.9|4245.9|4252.9|4246.9|4253.3|4247.3|4251.9|4245.9|3
1611166180000|2021-01-20 18:09:40|4252.8|4246.8|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|0
1611166190000|2021-01-20 18:09:50|4252.9|4246.9|4251.8|4245.8|4253.8|4247.8|4251.8|4245.8|6
1611166200000|2021-01-20 18:10:00|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4252.3|4246.3|8
1611166210000|2021-01-20 18:10:10|4253.2|4247.2|4253.3|4247.3|4253.3|4247.3|4253.2|4247.2|7
1611166220000|2021-01-20 18:10:20|4252.9|4246.9|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1611166230000|2021-01-20 18:10:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|5
1611166240000|2021-01-20 18:10:40|4252.9|4246.9|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|25
1611166250000|2021-01-20 18:10:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|3
1611166260000|2021-01-20 18:11:00|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|13
1611166270000|2021-01-20 18:11:10|4251.4|4245.4|4251.4|4245.4|4251.8|4245.8|4251.4|4245.4|14
1611166280000|2021-01-20 18:11:20|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|3
1611166290000|2021-01-20 18:11:30|4251.8|4245.8|4250.9|4244.9|4251.8|4245.8|4250.9|4244.9|5
1611166300000|2021-01-20 18:11:40|4250.8|4244.8|4250.8|4244.8|4250.9|4244.9|4250.8|4244.8|7
1611166310000|2021-01-20 18:11:50|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|5
1611166320000|2021-01-20 18:12:00|4249.9|4243.9|4249.8|4243.8|4249.9|4243.9|4249.8|4243.8|2
1611166330000|2021-01-20 18:12:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|7
1611166340000|2021-01-20 18:12:20|4248|4242|4248.4|4242.4|4248.9|4242.9|4248|4242|12
1611166350000|2021-01-20 18:12:30|4248.9|4242.9|4249.8|4243.8|4249.8|4243.8|4248.9|4242.9|5
1611166360000|2021-01-20 18:12:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|2
1611166370000|2021-01-20 18:12:50|4249.8|4243.8|4248.9|4242.9|4249.8|4243.8|4248.9|4242.9|5
1611166380000|2021-01-20 18:13:00|4248.8|4242.8|4246.9|4240.9|4248.8|4242.8|4246.9|4240.9|25
1611166390000|2021-01-20 18:13:10|4246.8|4240.8|4247.4|4241.4|4247.9|4241.9|4246.8|4240.8|7
1611166400000|2021-01-20 18:13:20|4247.9|4241.9|4247|4241|4247.9|4241.9|4247|4241|39
1611166410000|2021-01-20 18:13:30|4246.9|4240.9|4247|4241|4247|4241|4246.9|4240.9|4
1611166420000|2021-01-20 18:13:40|4246.9|4240.9|4247|4241|4247|4241|4246.9|4240.9|1
1611166430000|2021-01-20 18:13:50|4246.9|4240.9|4247.9|4241.9|4247.9|4241.9|4246.5|4240.5|12
1611166440000|2021-01-20 18:14:00|4248|4242|4248|4242|4248|4242|4248|4242|8
1611166450000|2021-01-20 18:14:10|4247.9|4241.9|4248|4242|4248|4242|4247.9|4241.9|0
1611166460000|2021-01-20 18:14:20|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|5
1611166480000|2021-01-20 18:14:40|4248|4242|4249|4243|4249|4243|4248|4242|4
1611166490000|2021-01-20 18:14:50|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|12
1611166500000|2021-01-20 18:15:00|4249|4243|4249.5|4243.5|4249.9|4243.9|4249|4243|7
1611166510000|2021-01-20 18:15:10|4249.4|4243.4|4249.5|4243.5|4249.5|4243.5|4249.4|4243.4|0
1611166520000|2021-01-20 18:15:20|4249.9|4243.9|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|6
1611166530000|2021-01-20 18:15:30|4250|4244|4250|4244|4250|4244|4250|4244|11
1611166540000|2021-01-20 18:15:40|4249.9|4243.9|4249.9|4243.9|4250|4244|4249.9|4243.9|0
1611166550000|2021-01-20 18:15:50|4250|4244|4250|4244|4250|4244|4250|4244|0
1611166570000|2021-01-20 18:16:10|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|4
1611166580000|2021-01-20 18:16:20|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4
1611166590000|2021-01-20 18:16:30|4251|4245|4251.5|4245.5|4251.5|4245.5|4251|4245|1
1611166600000|2021-01-20 18:16:40|4251.9|4245.9|4252|4246|4252.9|4246.9|4251.9|4245.9|6
1611166610000|2021-01-20 18:16:50|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|8
1611166620000|2021-01-20 18:17:00|4251|4245|4251|4245|4251.5|4245.5|4251|4245|6
1611166630000|2021-01-20 18:17:10|4250.9|4244.9|4250.9|4244.9|4251|4245|4250.5|4244.5|3
1611166640000|2021-01-20 18:17:20|4251|4245|4250|4244|4251|4245|4250|4244|1
1611166650000|2021-01-20 18:17:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1611166660000|2021-01-20 18:17:40|4250|4244|4250|4244|4250|4244|4249.9|4243.9|0
1611166670000|2021-01-20 18:17:50|||||||||8
1611166680000|2021-01-20 18:18:00|4249.9|4243.9|4248.9|4242.9|4250|4244|4248.9|4242.9|13
1611166700000|2021-01-20 18:18:20|4248|4242|4248|4242|4248|4242|4247.9|4241.9|10
1611166710000|2021-01-20 18:18:30|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|6
1611166720000|2021-01-20 18:18:40|4249|4243|4249.5|4243.5|4249.5|4243.5|4249|4243|1
1611166730000|2021-01-20 18:18:50|4249.9|4243.9|4250|4244|4250|4244|4249.9|4243.9|1
1611166740000|2021-01-20 18:19:00|||||||||2
1611166760000|2021-01-20 18:19:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1611166770000|2021-01-20 18:19:30|4250|4244|4250|4244|4250|4244|4250|4244|10
1611166780000|2021-01-20 18:19:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1611166790000|2021-01-20 18:19:50|||||||||6
1611166800000|2021-01-20 18:20:00|||||||||6
1611166810000|2021-01-20 18:20:10|4250|4244|4251|4245|4251|4245|4250|4244|2
1611166820000|2021-01-20 18:20:20|4250.9|4244.9|4250.9|4244.9|4251|4245|4250|4244|17
1611166830000|2021-01-20 18:20:30|4250|4244|4250|4244|4250|4244|4249.9|4243.9|6
1611166840000|2021-01-20 18:20:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1611166850000|2021-01-20 18:20:50|4248.4|4242.4|4249|4243|4249|4243|4248.4|4242.4|5
1611166860000|2021-01-20 18:21:00|4248.9|4242.9|4249|4243|4249|4243|4248.9|4242.9|2
1611166880000|2021-01-20 18:21:20|||||||||2
1611166890000|2021-01-20 18:21:30|4248.5|4242.5|4247.9|4241.9|4248.9|4242.9|4247|4241|24
1611166900000|2021-01-20 18:21:40|4248|4242|4248.9|4242.9|4248.9|4242.9|4247.5|4241.5|20
1611166910000|2021-01-20 18:21:50|4247.9|4241.9|4248|4242|4248|4242|4247|4241|7
1611166920000|2021-01-20 18:22:00|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|5
1611166930000|2021-01-20 18:22:10|||||||||2
1611166940000|2021-01-20 18:22:20|4248.5|4242.5|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|12
1611166950000|2021-01-20 18:22:30|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|1
1611166960000|2021-01-20 18:22:40|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4
1611166970000|2021-01-20 18:22:50|4248.3|4242.3|4247.9|4241.9|4248.3|4242.3|4247.9|4241.9|5
1611166980000|2021-01-20 18:23:00|4248|4242|4248|4242|4248|4242|4247.9|4241.9|5
1611166990000|2021-01-20 18:23:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1611167000000|2021-01-20 18:23:20|4248|4242|4247.9|4241.9|4248|4242|4247.9|4241.9|0
1611167010000|2021-01-20 18:23:30|4248.9|4242.9|4249|4243|4249|4243|4248.9|4242.9|1
1611167020000|2021-01-20 18:23:40|4248.9|4242.9|4249.5|4243.5|4249.9|4243.9|4248|4242|18
1611167030000|2021-01-20 18:23:50|4249.9|4243.9|4250|4244|4250|4244|4249.9|4243.9|1
1611167040000|2021-01-20 18:24:00|4249.9|4243.9|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|2
1611167050000|2021-01-20 18:24:10|4250|4244|4251|4245|4251|4245|4250|4244|3
1611167060000|2021-01-20 18:24:20|||||||||2
1611167070000|2021-01-20 18:24:30|4255.3|4249.3|4255.9|4249.9|4256.9|4250.9|4255.3|4249.3|37
1611167080000|2021-01-20 18:24:40|4255.8|4249.8|4255.9|4249.9|4256.9|4250.9|4254.9|4248.9|28
1611167090000|2021-01-20 18:24:50|4255|4249|4256|4250|4256|4250|4255|4249|9
1611167100000|2021-01-20 18:25:00|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|8
1611167110000|2021-01-20 18:25:10|4254.9|4248.9|4254|4248|4255|4249|4254|4248|6
1611167120000|2021-01-20 18:25:20|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|1
1611167130000|2021-01-20 18:25:30|4254|4248|4254|4248|4255|4249|4254|4248|5
1611167140000|2021-01-20 18:25:40|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|5
1611167150000|2021-01-20 18:25:50|||||||||1
1611167160000|2021-01-20 18:26:00|4255|4249|4255|4249|4255|4249|4255|4249|4
1611167170000|2021-01-20 18:26:10|||||||||2
1611167190000|2021-01-20 18:26:30|4256|4250|4256|4250|4256|4250|4255.5|4249.5|2
1611167200000|2021-01-20 18:26:40|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|9
1611167210000|2021-01-20 18:26:50|||||||||1
1611167230000|2021-01-20 18:27:10|4256|4250|4256|4250|4256|4250|4255.9|4249.9|1
1611167240000|2021-01-20 18:27:20|||||||||11
1611167250000|2021-01-20 18:27:30|4255|4249|4254|4248|4255|4249|4254|4248|17
1611167260000|2021-01-20 18:27:40|4254.5|4248.5|4254.5|4248.5|4254.8|4248.8|4253.9|4247.9|23
1611167270000|2021-01-20 18:27:50|4254|4248|4254.9|4248.9|4255|4249|4254|4248|12
1611167280000|2021-01-20 18:28:00|4254.5|4248.5|4254.9|4248.9|4255|4249|4254.5|4248.5|3
1611167290000|2021-01-20 18:28:10|4254.5|4248.5|4253.5|4247.5|4254.9|4248.9|4253.5|4247.5|14
1611167300000|2021-01-20 18:28:20|4254|4248|4254|4248|4254|4248|4253.9|4247.9|10
1611167310000|2021-01-20 18:28:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|2
1611167320000|2021-01-20 18:28:40|4253|4247|4252|4246|4253|4247|4252|4246|9
1611167330000|2021-01-20 18:28:50|4251|4245|4251|4245|4251|4245|4251|4245|6
1611167340000|2021-01-20 18:29:00|4252|4246|4251.9|4245.9|4252|4246|4251.9|4245.9|6
1611167380000|2021-01-20 18:29:40|4251|4245|4251|4245|4251|4245|4251|4245|3
1611167390000|2021-01-20 18:29:50|4250.9|4244.9|4250|4244|4250.9|4244.9|4250|4244|12
1611167400000|2021-01-20 18:30:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|9
1611167410000|2021-01-20 18:30:10|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|15
1611167420000|2021-01-20 18:30:20|4251.9|4245.9|4251.8|4245.8|4252.8|4246.8|4251.8|4245.8|7
1611167430000|2021-01-20 18:30:30|4251.9|4245.9|4251.8|4245.8|4251.9|4245.9|4251.8|4245.8|2
1611167440000|2021-01-20 18:30:40|4251.9|4245.9|4252.8|4246.8|4252.8|4246.8|4251.9|4245.9|11
1611167460000|2021-01-20 18:31:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|2
1611167470000|2021-01-20 18:31:10|4251.8|4245.8|4251.8|4245.8|4251.9|4245.9|4251.8|4245.8|4
1611167500000|2021-01-20 18:31:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|3
1611167510000|2021-01-20 18:31:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1611167520000|2021-01-20 18:32:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|18
1611167530000|2021-01-20 18:32:10|4251.3|4245.3|4250.9|4244.9|4251.3|4245.3|4250.9|4244.9|0
1611167540000|2021-01-20 18:32:20|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|6
1611167560000|2021-01-20 18:32:40|||||||||11
1611167580000|2021-01-20 18:33:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|2
1611167600000|2021-01-20 18:33:20|4253.7|4247.7|4253.8|4247.8|4253.8|4247.8|4253.7|4247.7|24
1611167610000|2021-01-20 18:33:30|4253.9|4247.9|4254.3|4248.3|4254.8|4248.8|4253.8|4247.8|7
1611167620000|2021-01-20 18:33:40|||||||||5
1611167630000|2021-01-20 18:33:50|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|8
1611167640000|2021-01-20 18:34:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|15
1611167650000|2021-01-20 18:34:10|4254.2|4248.2|4254.7|4248.7|4254.7|4248.7|4253.8|4247.8|12
1611167660000|2021-01-20 18:34:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1611167670000|2021-01-20 18:34:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|3
1611167680000|2021-01-20 18:34:40|4252.8|4246.8|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|10
1611167690000|2021-01-20 18:34:50|||||||||1
1611167700000|2021-01-20 18:35:00|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|9
1611167710000|2021-01-20 18:35:10|||||||||1
1611167720000|2021-01-20 18:35:20|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|3
1611167730000|2021-01-20 18:35:30|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|0
1611167740000|2021-01-20 18:35:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|38
1611167750000|2021-01-20 18:35:50|||||||||2
1611167760000|2021-01-20 18:36:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|29
1611167770000|2021-01-20 18:36:10|||||||||3
1611167790000|2021-01-20 18:36:30|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|5
1611167800000|2021-01-20 18:36:40|4251.3|4245.3|4250.8|4244.8|4251.8|4245.8|4250.8|4244.8|27
1611167810000|2021-01-20 18:36:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|2
1611167830000|2021-01-20 18:37:10|4248.9|4242.9|4248.8|4242.8|4248.9|4242.9|4248.8|4242.8|28
1611167840000|2021-01-20 18:37:20|||||||||3
1611167850000|2021-01-20 18:37:30|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|21
1611167860000|2021-01-20 18:37:40|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|1
1611167870000|2021-01-20 18:37:50|4248.3|4242.3|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|2
1611167880000|2021-01-20 18:38:00|4247.9|4241.9|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|6
1611167890000|2021-01-20 18:38:10|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|18
1611167900000|2021-01-20 18:38:20|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|2
1611167910000|2021-01-20 18:38:30|||||||||1
1611167920000|2021-01-20 18:38:40|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|37
1611167930000|2021-01-20 18:38:50|4247.8|4241.8|4247.8|4241.8|4247.9|4241.9|4247.8|4241.8|5
1611167940000|2021-01-20 18:39:00|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|5
1611167950000|2021-01-20 18:39:10|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|19
1611167960000|2021-01-20 18:39:20|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|7
1611167970000|2021-01-20 18:39:30|4245.8|4239.8|4246.8|4240.8|4246.8|4240.8|4245.8|4239.8|4
1611167980000|2021-01-20 18:39:40|4246.7|4240.7|4246.3|4240.3|4246.8|4240.8|4246.3|4240.3|5
1611167990000|2021-01-20 18:39:50|4246.2|4240.2|4246.3|4240.3|4246.8|4240.8|4245.8|4239.8|3
1611168000000|2021-01-20 18:40:00|4246.8|4240.8|4247.8|4241.8|4248.8|4242.8|4246.8|4240.8|13
1611168010000|2021-01-20 18:40:10|4248.3|4242.3|4250.2|4244.2|4250.3|4244.3|4248.3|4242.3|11
1611168020000|2021-01-20 18:40:20|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|3
1611168030000|2021-01-20 18:40:30|4251.2|4245.2|4249.8|4243.8|4251.2|4245.2|4248.8|4242.8|54
1611168040000|2021-01-20 18:40:40|4248.8|4242.8|4249.8|4243.8|4249.8|4243.8|4248.8|4242.8|13
1611168050000|2021-01-20 18:40:50|4247.8|4241.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|2
1611168060000|2021-01-20 18:41:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|1
1611168070000|2021-01-20 18:41:10|||||||||1
1611168080000|2021-01-20 18:41:20|4248.9|4242.9|4248.8|4242.8|4248.9|4242.9|4248.8|4242.8|0
1611168100000|2021-01-20 18:41:40|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|3
1611168110000|2021-01-20 18:41:50|4250.2|4244.2|4249.8|4243.8|4250.8|4244.8|4249.8|4243.8|10
1611168120000|2021-01-20 18:42:00|4250.2|4244.2|4248.8|4242.8|4250.8|4244.8|4247.8|4241.8|122
1611168140000|2021-01-20 18:42:20|||||||||2
1611168150000|2021-01-20 18:42:30|4249.3|4243.3|4249.8|4243.8|4249.8|4243.8|4248.8|4242.8|28
1611168160000|2021-01-20 18:42:40|||||||||1
1611168170000|2021-01-20 18:42:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|2
1611168190000|2021-01-20 18:43:10|||||||||1
1611168200000|2021-01-20 18:43:20|||||||||46
1611168210000|2021-01-20 18:43:30|||||||||1
1611168220000|2021-01-20 18:43:40|||||||||2
1611168230000|2021-01-20 18:43:50|||||||||3
1611168240000|2021-01-20 18:44:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|20
1611168250000|2021-01-20 18:44:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|4
1611168260000|2021-01-20 18:44:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1611168280000|2021-01-20 18:44:40|||||||||3
1611168290000|2021-01-20 18:44:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|17
1611168300000|2021-01-20 18:45:00|4254.7|4248.7|4252.7|4246.7|4254.7|4248.7|4252.7|4246.7|14
1611168320000|2021-01-20 18:45:20|||||||||2
1611168330000|2021-01-20 18:45:30|||||||||1
1611168340000|2021-01-20 18:45:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|20
1611168350000|2021-01-20 18:45:50|||||||||1
1611168370000|2021-01-20 18:46:10|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|6
1611168390000|2021-01-20 18:46:30|4253.2|4247.2|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|23
1611168400000|2021-01-20 18:46:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|6
1611168410000|2021-01-20 18:46:50|4253.2|4247.2|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|2
1611168420000|2021-01-20 18:47:00|4253.6|4247.6|4253.7|4247.7|4253.7|4247.7|4253.6|4247.6|1
1611168430000|2021-01-20 18:47:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|12
1611168450000|2021-01-20 18:47:30|||||||||3
1611168470000|2021-01-20 18:47:50|4252.6|4246.6|4251.7|4245.7|4252.6|4246.6|4251.7|4245.7|5
1611168480000|2021-01-20 18:48:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|15
1611168490000|2021-01-20 18:48:10|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|5
1611168500000|2021-01-20 18:48:20|||||||||2
1611168510000|2021-01-20 18:48:30|4253.5|4247.5|4252.7|4246.7|4253.5|4247.5|4252.7|4246.7|8
1611168520000|2021-01-20 18:48:40|4252.5|4246.5|4252.6|4246.6|4252.6|4246.6|4252.5|4246.5|13
1611168530000|2021-01-20 18:48:50|4251.8|4245.8|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|10
1611168540000|2021-01-20 18:49:00|4252.6|4246.6|4253.6|4247.6|4253.6|4247.6|4252.6|4246.6|9
1611168570000|2021-01-20 18:49:30|||||||||2
1611168580000|2021-01-20 18:49:40|||||||||1
1611168590000|2021-01-20 18:49:50|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|6
1611168610000|2021-01-20 18:50:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|2
1611168620000|2021-01-20 18:50:20|4253.6|4247.6|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|7
1611168630000|2021-01-20 18:50:30|4254.2|4248.2|4252.6|4246.6|4254.2|4248.2|4252.6|4246.6|15
1611168640000|2021-01-20 18:50:40|||||||||9
1611168660000|2021-01-20 18:51:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|2
1611168670000|2021-01-20 18:51:10|4252.8|4246.8|4253.6|4247.6|4253.6|4247.6|4252.6|4246.6|13
1611168710000|2021-01-20 18:51:50|4253.8|4247.8|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|10
1611168720000|2021-01-20 18:52:00|4254.5|4248.5|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|2
1611168730000|2021-01-20 18:52:10|4254.2|4248.2|4254.2|4248.2|4254.6|4248.6|4254.1|4248.1|9
1611168740000|2021-01-20 18:52:20|4253.8|4247.8|4249.7|4243.7|4253.8|4247.8|4249.6|4243.6|10
1611168750000|2021-01-20 18:52:30|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4249.7|4243.7|5
1611168760000|2021-01-20 18:52:40|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|6
1611168770000|2021-01-20 18:52:50|4249.5|4243.5|4249.6|4243.6|4249.6|4243.6|4249.5|4243.5|6
1611168780000|2021-01-20 18:53:00|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|2
1611168790000|2021-01-20 18:53:10|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|10
1611168800000|2021-01-20 18:53:20|4249.5|4243.5|4248.7|4242.7|4249.5|4243.5|4248.7|4242.7|4
1611168810000|2021-01-20 18:53:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1611168820000|2021-01-20 18:53:40|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4247.6|4241.6|8
1611168830000|2021-01-20 18:53:50|4247.7|4241.7|4247.6|4241.6|4247.7|4241.7|4247.6|4241.6|0
1611168840000|2021-01-20 18:54:00|4246.7|4240.7|4246.7|4240.7|4246.8|4240.8|4246.6|4240.6|5
1611168850000|2021-01-20 18:54:10|4247.1|4241.1|4246.7|4240.7|4247.2|4241.2|4246.6|4240.6|3
1611168860000|2021-01-20 18:54:20|4246.8|4240.8|4246.7|4240.7|4246.8|4240.8|4246.2|4240.2|12
1611168870000|2021-01-20 18:54:30|4246.6|4240.6|4246.7|4240.7|4247.1|4241.1|4246.6|4240.6|1
1611168880000|2021-01-20 18:54:40|4247.2|4241.2|4246.7|4240.7|4247.8|4241.8|4246.6|4240.6|4
1611168890000|2021-01-20 18:54:50|4246.8|4240.8|4245.2|4239.2|4246.8|4240.8|4245.2|4239.2|22
1611168900000|2021-01-20 18:55:00|4245.6|4239.6|4244.8|4238.8|4247.6|4241.6|4244.8|4238.8|26
1611168910000|2021-01-20 18:55:10|4244.7|4238.7|4242.3|4236.3|4244.8|4238.8|4241.8|4235.8|30
1611168920000|2021-01-20 18:55:20|4241.8|4235.8|4242.3|4236.3|4242.7|4236.7|4241.7|4235.7|9
1611168930000|2021-01-20 18:55:30|4241.8|4235.8|4241.7|4235.7|4242.7|4236.7|4240.7|4234.7|17
1611168940000|2021-01-20 18:55:40|4241.8|4235.8|4242.6|4236.6|4242.6|4236.6|4241.7|4235.7|15
1611168950000|2021-01-20 18:55:50|4241.8|4235.8|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|83
1611168960000|2021-01-20 18:56:00|4242.3|4236.3|4240.3|4234.3|4242.3|4236.3|4239.8|4233.8|17
1611168970000|2021-01-20 18:56:10|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.7|4233.7|16
1611168980000|2021-01-20 18:56:20|4240.2|4234.2|4239.8|4233.8|4241.7|4235.7|4239.8|4233.8|28
1611168990000|2021-01-20 18:56:30|4240.2|4234.2|4241.2|4235.2|4241.2|4235.2|4239.8|4233.8|6
1611169000000|2021-01-20 18:56:40|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4240.8|4234.8|5
1611169010000|2021-01-20 18:56:50|4241.6|4235.6|4240.8|4234.8|4241.6|4235.6|4240.8|4234.8|1
1611169020000|2021-01-20 18:57:00|4241.8|4235.8|4239.7|4233.7|4241.8|4235.8|4238.3|4232.3|47
1611169030000|2021-01-20 18:57:10|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.7|4233.7|1
1611169040000|2021-01-20 18:57:20|4238.8|4232.8|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|9
1611169060000|2021-01-20 18:57:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|12
1611169070000|2021-01-20 18:57:50|4239.3|4233.3|4239.3|4233.3|4239.8|4233.8|4238.8|4232.8|18
1611169080000|2021-01-20 18:58:00|4239.8|4233.8|4241.3|4235.3|4241.3|4235.3|4239.8|4233.8|12
1611169090000|2021-01-20 18:58:10|4240.8|4234.8|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|8
1611169100000|2021-01-20 18:58:20|4239.8|4233.8|4241.3|4235.3|4241.3|4235.3|4239.8|4233.8|2
1611169110000|2021-01-20 18:58:30|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|3
1611169120000|2021-01-20 18:58:40|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4
1611169140000|2021-01-20 18:59:00|4240.8|4234.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|28
1611169150000|2021-01-20 18:59:10|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|9
1611169160000|2021-01-20 18:59:20|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|2
1611169170000|2021-01-20 18:59:30|4239.3|4233.3|4236.9|4230.9|4239.3|4233.3|4236.9|4230.9|15
1611169180000|2021-01-20 18:59:40|4236.8|4230.8|4237.9|4231.9|4237.9|4231.9|4236.8|4230.8|27
1611169190000|2021-01-20 18:59:50|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4235.9|4229.9|41
1611169200000|2021-01-20 19:00:00|4237.9|4231.9|4240.2|4234.2|4241.6|4235.6|4237.9|4231.9|38
1611169210000|2021-01-20 19:00:10|4240.3|4234.3|4241.3|4235.3|4241.3|4235.3|4239.8|4233.8|12
1611169220000|2021-01-20 19:00:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1611169230000|2021-01-20 19:00:30|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|1
1611169240000|2021-01-20 19:00:40|4240.9|4234.9|4239.3|4233.3|4241.8|4235.8|4239.3|4233.3|28
1611169250000|2021-01-20 19:00:50|4238.9|4232.9|4237.8|4231.8|4239.3|4233.3|4237.8|4231.8|15
1611169260000|2021-01-20 19:01:00|4238.7|4232.7|4238.9|4232.9|4239.8|4233.8|4238.4|4232.4|42
1611169270000|2021-01-20 19:01:10|4238.4|4232.4|4238.9|4232.9|4239.9|4233.9|4238.4|4232.4|4
1611169280000|2021-01-20 19:01:20|4238|4232|4239.4|4233.4|4240.9|4234.9|4238|4232|54
1611169290000|2021-01-20 19:01:30|4240.4|4234.4|4243|4237|4243|4237|4240.4|4234.4|12
1611169300000|2021-01-20 19:01:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|9
1611169310000|2021-01-20 19:01:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|3
1611169320000|2021-01-20 19:02:00|4244|4238|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|3
1611169330000|2021-01-20 19:02:10|4244.9|4238.9|4243.4|4237.4|4244.9|4238.9|4242.9|4236.9|12
1611169340000|2021-01-20 19:02:20|4242.9|4236.9|4243.4|4237.4|4243.9|4237.9|4242.9|4236.9|6
1611169350000|2021-01-20 19:02:30|4242.9|4236.9|4243.4|4237.4|4243.9|4237.9|4242.9|4236.9|2
1611169360000|2021-01-20 19:02:40|4242.9|4236.9|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|5
1611169370000|2021-01-20 19:02:50|||||||||2
1611169380000|2021-01-20 19:03:00|4243.8|4237.8|4242.9|4236.9|4243.8|4237.8|4242.9|4236.9|3
1611169390000|2021-01-20 19:03:10|4243.4|4237.4|4243.4|4237.4|4243.9|4237.9|4242.9|4236.9|14
1611169400000|2021-01-20 19:03:20|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|1
1611169410000|2021-01-20 19:03:30|||||||||1
1611169420000|2021-01-20 19:03:40|||||||||3
1611169430000|2021-01-20 19:03:50|||||||||1
1611169440000|2021-01-20 19:04:00|4241.9|4235.9|4241|4235|4242.4|4236.4|4241|4235|75
1611169450000|2021-01-20 19:04:10|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4239.4|4233.4|48
1611169460000|2021-01-20 19:04:20|4241.4|4235.4|4241|4235|4241.4|4235.4|4241|4235|5
1611169470000|2021-01-20 19:04:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241|4235|2
1611169480000|2021-01-20 19:04:40|4241.9|4235.9|4242|4236|4242|4236|4241|4235|11
1611169490000|2021-01-20 19:04:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|5
1611169500000|2021-01-20 19:05:00|4241|4235|4241.9|4235.9|4241.9|4235.9|4241|4235|3
1611169510000|2021-01-20 19:05:10|4241.4|4235.4|4239.9|4233.9|4241.4|4235.4|4239.9|4233.9|4
1611169520000|2021-01-20 19:05:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|8
1611169530000|2021-01-20 19:05:30|4238|4232|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|5
1611169540000|2021-01-20 19:05:40|4239|4233|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|7
1611169550000|2021-01-20 19:05:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238|4232|3
1611169560000|2021-01-20 19:06:00|4239|4233|4240.4|4234.4|4241.4|4235.4|4239|4233|21
1611169570000|2021-01-20 19:06:10|4239.9|4233.9|4241.4|4235.4|4241.9|4235.9|4239.4|4233.4|18
1611169580000|2021-01-20 19:06:20|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|3
1611169590000|2021-01-20 19:06:30|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|3
1611169600000|2021-01-20 19:06:40|4243.4|4237.4|4242.4|4236.4|4243.9|4237.9|4242.4|4236.4|9
1611169610000|2021-01-20 19:06:50|4241.9|4235.9|4239.9|4233.9|4241.9|4235.9|4239.9|4233.9|15
1611169620000|2021-01-20 19:07:00|4239|4233|4238.9|4232.9|4239|4233|4238.9|4232.9|6
1611169630000|2021-01-20 19:07:10|4239|4233|4239.9|4233.9|4239.9|4233.9|4239|4233|3
1611169640000|2021-01-20 19:07:20|4239|4233|4237.9|4231.9|4239|4233|4236|4230|58
1611169650000|2021-01-20 19:07:30|4237|4231|4236|4230|4237|4231|4236|4230|11
1611169660000|2021-01-20 19:07:40|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4234.9|4228.9|14
1611169670000|2021-01-20 19:07:50|||||||||5
1611169680000|2021-01-20 19:08:00|4237.9|4231.9|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|10
1611169690000|2021-01-20 19:08:10|4236.9|4230.9|4238.9|4232.9|4238.9|4232.9|4236.9|4230.9|63
1611169700000|2021-01-20 19:08:20|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|22
1611169710000|2021-01-20 19:08:30|4239|4233|4239|4233|4239.1|4233.1|4238|4232|11
1611169720000|2021-01-20 19:08:40|4239.1|4233.1|4239|4233|4240|4234|4239|4233|53
1611169730000|2021-01-20 19:08:50|4238|4232|4238.5|4232.5|4238.5|4232.5|4238|4232|18
1611169740000|2021-01-20 19:09:00|4238.1|4232.1|4237|4231|4238.1|4232.1|4237|4231|73
1611169750000|2021-01-20 19:09:10|4236|4230|4236|4230|4236.1|4230.1|4236|4230|8
1611169760000|2021-01-20 19:09:20|4236.1|4230.1|4236.5|4230.5|4237|4231|4236|4230|10
1611169770000|2021-01-20 19:09:30|4237|4231|4240.4|4234.4|4241.9|4235.9|4237|4231|29
1611169780000|2021-01-20 19:09:40|4240.8|4234.8|4240.8|4234.8|4240.9|4234.9|4240.8|4234.8|1
1611169790000|2021-01-20 19:09:50|4241.4|4235.4|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|9
1611169800000|2021-01-20 19:10:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4239.9|4233.9|19
1611169810000|2021-01-20 19:10:10|4239.9|4233.9|4240.4|4234.4|4240.9|4234.9|4238.9|4232.9|22
1611169820000|2021-01-20 19:10:20|4239.9|4233.9|4240.9|4234.9|4241.9|4235.9|4239.9|4233.9|31
1611169830000|2021-01-20 19:10:30|4241.4|4235.4|4243.4|4237.4|4243.4|4237.4|4240|4234|35
1611169840000|2021-01-20 19:10:40|4242.9|4236.9|4241.4|4235.4|4243.4|4237.4|4241.4|4235.4|30
1611169850000|2021-01-20 19:10:50|4241.9|4235.9|4240.4|4234.4|4241.9|4235.9|4240.4|4234.4|15
1611169860000|2021-01-20 19:11:00|4240|4234|4240.9|4234.9|4242|4236|4240|4234|35
1611169870000|2021-01-20 19:11:10|4241|4235|4241.4|4235.4|4242|4236|4240.9|4234.9|10
1611169880000|2021-01-20 19:11:20|4240.9|4234.9|4239.9|4233.9|4241.4|4235.4|4239.9|4233.9|7
1611169890000|2021-01-20 19:11:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|10
1611169900000|2021-01-20 19:11:40|||||||||11
1611169910000|2021-01-20 19:11:50|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|30
1611169920000|2021-01-20 19:12:00|4239|4233|4238.9|4232.9|4239|4233|4238.9|4232.9|25
1611169930000|2021-01-20 19:12:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|7
1611169940000|2021-01-20 19:12:20|||||||||9
1611169950000|2021-01-20 19:12:30|4241.4|4235.4|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|20
1611169960000|2021-01-20 19:12:40|||||||||8
1611169970000|2021-01-20 19:12:50|4241|4235|4243.7|4237.7|4243.9|4237.9|4241|4235|45
1611169980000|2021-01-20 19:13:00|4243.9|4237.9|4241.9|4235.9|4243.9|4237.9|4241.9|4235.9|34
1611169990000|2021-01-20 19:13:10|4242.4|4236.4|4245.9|4239.9|4245.9|4239.9|4241.9|4235.9|41
1611170000000|2021-01-20 19:13:20|4246|4240|4245.9|4239.9|4246.9|4240.9|4244.9|4238.9|28
1611170010000|2021-01-20 19:13:30|4246.9|4240.9|4246.9|4240.9|4247|4241|4246.9|4240.9|34
1611170020000|2021-01-20 19:13:40|4247|4241|4249.9|4243.9|4249.9|4243.9|4246.9|4240.9|34
1611170030000|2021-01-20 19:13:50|4249|4243|4249.9|4243.9|4249.9|4243.9|4246.9|4240.9|63
1611170040000|2021-01-20 19:14:00|4247.9|4241.9|4250|4244|4250|4244|4246.9|4240.9|154
1611170050000|2021-01-20 19:14:10|4251|4245|4249.1|4243.1|4251|4245|4249|4243|127
1611170060000|2021-01-20 19:14:20|4249|4243|4249.1|4243.1|4250|4244|4249|4243|118
1611170070000|2021-01-20 19:14:30|4250|4244|4249.2|4243.2|4250.1|4244.1|4249.2|4243.2|139
1611170080000|2021-01-20 19:14:40|4250.1|4244.1|4250.1|4244.1|4250.2|4244.2|4249.1|4243.1|120
1611170090000|2021-01-20 19:14:50|4250.2|4244.2|4249.2|4243.2|4250.2|4244.2|4249.1|4243.1|99
1611170100000|2021-01-20 19:15:00|4248.2|4242.2|4245.8|4239.8|4248.2|4242.2|4244.4|4238.4|101
1611170110000|2021-01-20 19:15:10|4245.3|4239.3|4241.2|4235.2|4245.3|4239.3|4241.2|4235.2|109
1611170120000|2021-01-20 19:15:20|4241.3|4235.3|4242.3|4236.3|4242.4|4236.4|4241.3|4235.3|69
1611170130000|2021-01-20 19:15:30|4241.3|4235.3|4240.5|4234.5|4241.4|4235.4|4240.5|4234.5|27
1611170140000|2021-01-20 19:15:40|4241|4235|4240.3|4234.3|4241.3|4235.3|4239.3|4233.3|25
1611170150000|2021-01-20 19:15:50|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.4|4234.4|18
1611170160000|2021-01-20 19:16:00|4240.3|4234.3|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|13
1611170170000|2021-01-20 19:16:10|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|7
1611170180000|2021-01-20 19:16:20|4239.3|4233.3|4238.4|4232.4|4239.8|4233.8|4237.3|4231.3|12
1611170190000|2021-01-20 19:16:30|4238.9|4232.9|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|26
1611170200000|2021-01-20 19:16:40|4237.5|4231.5|4237.4|4231.4|4237.9|4231.9|4237.3|4231.3|13
1611170210000|2021-01-20 19:16:50|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4235.3|4229.3|68
1611170220000|2021-01-20 19:17:00|4236.3|4230.3|4236.3|4230.3|4236.8|4230.8|4235.9|4229.9|2
1611170240000|2021-01-20 19:17:20|4236.4|4230.4|4236.8|4230.8|4236.8|4230.8|4236.3|4230.3|5
1611170250000|2021-01-20 19:17:30|4236.9|4230.9|4235.8|4229.8|4237.3|4231.3|4235.8|4229.8|7
1611170260000|2021-01-20 19:17:40|4235.4|4229.4|4235.8|4229.8|4236.3|4230.3|4235.4|4229.4|3
1611170270000|2021-01-20 19:17:50|4236.3|4230.3|4236.3|4230.3|4236.4|4230.4|4236.3|4230.3|1
1611170280000|2021-01-20 19:18:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.3|4230.3|0
1611170290000|2021-01-20 19:18:10|4238|4232|4238|4232|4238|4232|4238|4232|15
1611170300000|2021-01-20 19:18:20|4238.5|4232.5|4238.5|4232.5|4238.6|4232.6|4238.5|4232.5|35
1611170310000|2021-01-20 19:18:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|18
1611170320000|2021-01-20 19:18:40|4239.5|4233.5|4240.3|4234.3|4240.3|4234.3|4239.5|4233.5|9
1611170330000|2021-01-20 19:18:50|4239.9|4233.9|4241.9|4235.9|4242.5|4236.5|4239.9|4233.9|22
1611170340000|2021-01-20 19:19:00|4241.5|4235.5|4242.4|4236.4|4242.9|4236.9|4241.5|4235.5|53
1611170350000|2021-01-20 19:19:10|4242|4236|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|4
1611170360000|2021-01-20 19:19:20|4241.5|4235.5|4242.4|4236.4|4243|4237|4241.5|4235.5|6
1611170370000|2021-01-20 19:19:30|4242.5|4236.5|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|8
1611170380000|2021-01-20 19:19:40|4242.5|4236.5|4243|4237|4243.4|4237.4|4242.4|4236.4|11
1611170390000|2021-01-20 19:19:50|4242.9|4236.9|4244|4238|4244.3|4238.3|4242.9|4236.9|19
1611190800000|2021-01-21 01:00:00|4242.6|4236.6|4238.2|4232.2|4242.6|4236.6|4234.7|4228.7|70
1611190810000|2021-01-21 01:00:10|4240.1|4234.1|4239.1|4233.1|4241.6|4235.6|4239.1|4233.1|18
1611190820000|2021-01-21 01:00:20|4238.6|4232.6|4237.2|4231.2|4238.6|4232.6|4237.2|4231.2|13
1611190830000|2021-01-21 01:00:30|4237.1|4231.1|4239.2|4233.2|4239.2|4233.2|4237.1|4231.1|20
1611190840000|2021-01-21 01:00:40|4236.8|4230.8|4237.7|4231.7|4239.8|4233.8|4236.2|4230.2|14
1611190850000|2021-01-21 01:00:50|4238.2|4232.2|4236.2|4230.2|4238.7|4232.7|4235.8|4229.8|20
1611190860000|2021-01-21 01:01:00|4236.3|4230.3|4236.2|4230.2|4237.8|4231.8|4236.2|4230.2|16
1611190870000|2021-01-21 01:01:10|4235.7|4229.7|4239.8|4233.8|4239.8|4233.8|4235.7|4229.7|33
1611190880000|2021-01-21 01:01:20|4240.3|4234.3|4239.3|4233.3|4242.2|4236.2|4239.3|4233.3|17
1611190890000|2021-01-21 01:01:30|4240.2|4234.2|4241.7|4235.7|4242.2|4236.2|4240.2|4234.2|10
1611190900000|2021-01-21 01:01:40|4242.2|4236.2|4241.2|4235.2|4242.2|4236.2|4239.7|4233.7|16
1611190910000|2021-01-21 01:01:50|4241.7|4235.7|4242.1|4236.1|4243.1|4237.1|4240.7|4234.7|16
1611190920000|2021-01-21 01:02:00|4242.6|4236.6|4243.1|4237.1|4243.2|4237.2|4241.1|4235.1|12
1611190930000|2021-01-21 01:02:10|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|2
1611190940000|2021-01-21 01:02:20|4243.7|4237.7|4241.1|4235.1|4244.6|4238.6|4240.7|4234.7|10
1611190950000|2021-01-21 01:02:30|4240.1|4234.1|4243.1|4237.1|4243.1|4237.1|4240.1|4234.1|16
1611190960000|2021-01-21 01:02:40|4243.5|4237.5|4242.5|4236.5|4243.5|4237.5|4241.6|4235.6|5
1611190970000|2021-01-21 01:02:50|4242.1|4236.1|4242.1|4236.1|4242.5|4236.5|4241.7|4235.7|11
1611190980000|2021-01-21 01:03:00|4242.5|4236.5|4244.1|4238.1|4244.1|4238.1|4241.7|4235.7|9
1611190990000|2021-01-21 01:03:10|4244.5|4238.5|4245.5|4239.5|4246.5|4240.5|4244.5|4238.5|9
1611191000000|2021-01-21 01:03:20|4245|4239|4246|4240|4246.5|4240.5|4243.5|4237.5|10
1611191010000|2021-01-21 01:03:30|4245.5|4239.5|4245|4239|4245.5|4239.5|4243.6|4237.6|7
1611191020000|2021-01-21 01:03:40|4245.1|4239.1|4245.5|4239.5|4246.1|4240.1|4244.6|4238.6|14
1611191030000|2021-01-21 01:03:50|4244.7|4238.7|4245|4239|4245.1|4239.1|4244.5|4238.5|8
1611191040000|2021-01-21 01:04:00|4244.5|4238.5|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|8
1611191050000|2021-01-21 01:04:10|4244.7|4238.7|4244.1|4238.1|4245|4239|4243.6|4237.6|4
1611191060000|2021-01-21 01:04:20|4243.5|4237.5|4243|4237|4243.5|4237.5|4241.5|4235.5|8
1611191070000|2021-01-21 01:04:30|4242.5|4236.5|4243|4237|4243.5|4237.5|4242.5|4236.5|8
1611191080000|2021-01-21 01:04:40|||||||||5
1611191090000|2021-01-21 01:04:50|4241|4235|4240.1|4234.1|4241|4235|4240.1|4234.1|13
1611191100000|2021-01-21 01:05:00|4239.5|4233.5|4239.5|4233.5|4240|4234|4239|4233|8
1611191110000|2021-01-21 01:05:10|4240.1|4234.1|4235.9|4229.9|4240.1|4234.1|4235.5|4229.5|34
1611191120000|2021-01-21 01:05:20|4235.5|4229.5|4236|4230|4236.5|4230.5|4235.4|4229.4|49
1611191130000|2021-01-21 01:05:30|4237.3|4231.3|4237|4231|4238|4232|4237|4231|23
1611191140000|2021-01-21 01:05:40|4238.8|4232.8|4239.9|4233.9|4240|4234|4237.5|4231.5|13
1611191150000|2021-01-21 01:05:50|4239.5|4233.5|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|4
1611191160000|2021-01-21 01:06:00|4239|4233|4237.1|4231.1|4239|4233|4237.1|4231.1|29
1611191170000|2021-01-21 01:06:10|4237|4231|4237.1|4231.1|4237.1|4231.1|4236.5|4230.5|6
1611191180000|2021-01-21 01:06:20|4237|4231|4239.1|4233.1|4239.1|4233.1|4236.6|4230.6|20
1611191190000|2021-01-21 01:06:30|4238.5|4232.5|4239|4233|4239.1|4233.1|4238.1|4232.1|15
1611191200000|2021-01-21 01:06:40|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|4
1611191210000|2021-01-21 01:06:50|4238.7|4232.7|4239.1|4233.1|4239.6|4233.6|4238.6|4232.6|13
1611191220000|2021-01-21 01:07:00|4238.6|4232.6|4240.6|4234.6|4241.1|4235.1|4238.6|4232.6|12
1611191230000|2021-01-21 01:07:10|4243.5|4237.5|4244|4238|4244.1|4238.1|4243.1|4237.1|44
1611191240000|2021-01-21 01:07:20|4243.6|4237.6|4245.1|4239.1|4246.1|4240.1|4242|4236|22
1611191250000|2021-01-21 01:07:30|4245|4239|4243.6|4237.6|4246.1|4240.1|4243.6|4237.6|24
1611191260000|2021-01-21 01:07:40|4243.7|4237.7|4245.5|4239.5|4245.5|4239.5|4243.7|4237.7|3
1611191270000|2021-01-21 01:07:50|4245.6|4239.6|4247.1|4241.1|4247.5|4241.5|4245.6|4239.6|13
1611191280000|2021-01-21 01:08:00|4246.6|4240.6|4248.5|4242.5|4249|4243|4246.6|4240.6|13
1611191290000|2021-01-21 01:08:10|4248.1|4242.1|4248.5|4242.5|4249.5|4243.5|4248.1|4242.1|7
1611191300000|2021-01-21 01:08:20|4249.1|4243.1|4251|4245|4251.1|4245.1|4249.1|4243.1|7
1611191310000|2021-01-21 01:08:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|2
1611191320000|2021-01-21 01:08:40|4251.5|4245.5|4247.1|4241.1|4251.5|4245.5|4247.1|4241.1|17
1611191330000|2021-01-21 01:08:50|4247.2|4241.2|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|3
1611191340000|2021-01-21 01:09:00|4248|4242|4245.1|4239.1|4248|4242|4244.7|4238.7|9
1611191350000|2021-01-21 01:09:10|4244.7|4238.7|4246.1|4240.1|4247.1|4241.1|4244.7|4238.7|8
1611191360000|2021-01-21 01:09:20|4245.6|4239.6|4247.7|4241.7|4247.7|4241.7|4244.7|4238.7|9
1611191370000|2021-01-21 01:09:30|4248.1|4242.1|4247.1|4241.1|4248.6|4242.6|4247.1|4241.1|5
1611191380000|2021-01-21 01:09:40|4248.4|4242.4|4248.1|4242.1|4248.5|4242.5|4247.5|4241.5|10
1611191390000|2021-01-21 01:09:50|4248.2|4242.2|4249.1|4243.1|4249.1|4243.1|4248.2|4242.2|0
1611191400000|2021-01-21 01:10:00|4248.5|4242.5|4247.1|4241.1|4248.5|4242.5|4247.1|4241.1|5
1611191410000|2021-01-21 01:10:10|4247.5|4241.5|4251|4245|4251|4245|4247.5|4241.5|3
1611191420000|2021-01-21 01:10:20|4253|4247|4255.1|4249.1|4255.1|4249.1|4252.7|4246.7|17
1611191430000|2021-01-21 01:10:30|4256.1|4250.1|4254.7|4248.7|4256.1|4250.1|4254.6|4248.6|2
1611191440000|2021-01-21 01:10:40|4255.6|4249.6|4253.6|4247.6|4256.1|4250.1|4253.1|4247.1|9
1611191450000|2021-01-21 01:10:50|4253.5|4247.5|4254.1|4248.1|4254.5|4248.5|4253.1|4247.1|1
1611191460000|2021-01-21 01:11:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253|4247|1
1611191470000|2021-01-21 01:11:10|4252.6|4246.6|4253|4247|4253.1|4247.1|4252.6|4246.6|2
1611191480000|2021-01-21 01:11:20|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|3
1611191490000|2021-01-21 01:11:30|4252.5|4246.5|4251.5|4245.5|4252.5|4246.5|4251|4245|8
1611191500000|2021-01-21 01:11:40|4251.1|4245.1|4251|4245|4251.1|4245.1|4250.5|4244.5|0
1611191510000|2021-01-21 01:11:50|4251.4|4245.4|4251|4245|4251.5|4245.5|4250.5|4244.5|1
1611191520000|2021-01-21 01:12:00|4251.1|4245.1|4251.5|4245.5|4251.5|4245.5|4251|4245|3
1611191530000|2021-01-21 01:12:10|4251.1|4245.1|4252|4246|4252|4246|4251.1|4245.1|4
1611191540000|2021-01-21 01:12:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1611191550000|2021-01-21 01:12:30|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|6
1611191560000|2021-01-21 01:12:40|4252|4246|4251.5|4245.5|4252|4246|4251.5|4245.5|1
1611191570000|2021-01-21 01:12:50|4252|4246|4252.5|4246.5|4252.5|4246.5|4252|4246|0
1611191580000|2021-01-21 01:13:00|4252.1|4246.1|4252|4246|4252.1|4246.1|4251.5|4245.5|1
1611191600000|2021-01-21 01:13:20|4253|4247|4254|4248|4254|4248|4253|4247|3
1611191610000|2021-01-21 01:13:30|4254.5|4248.5|4253.5|4247.5|4254.5|4248.5|4253.5|4247.5|1
1611191620000|2021-01-21 01:13:40|4253|4247|4253.6|4247.6|4254.1|4248.1|4253|4247|5
1611191630000|2021-01-21 01:13:50|4254.1|4248.1|4252.5|4246.5|4254.1|4248.1|4252.5|4246.5|1
1611191640000|2021-01-21 01:14:00|4253|4247|4253|4247|4253.6|4247.6|4253|4247|2
1611191650000|2021-01-21 01:14:10|4252.5|4246.5|4251.6|4245.6|4252.5|4246.5|4251.5|4245.5|8
1611191660000|2021-01-21 01:14:20|4252.1|4246.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|2
1611191670000|2021-01-21 01:14:30|4252.5|4246.5|4252.1|4246.1|4252.5|4246.5|4251.5|4245.5|1
1611191690000|2021-01-21 01:14:50|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1611191700000|2021-01-21 01:15:00|4251.5|4245.5|4251.1|4245.1|4251.5|4245.5|4250.6|4244.6|4
1611191710000|2021-01-21 01:15:10|4251.5|4245.5|4252.1|4246.1|4253|4247|4251.5|4245.5|3
1611191720000|2021-01-21 01:15:20|4251.5|4245.5|4250.6|4244.6|4251.5|4245.5|4250.6|4244.6|1
1611191730000|2021-01-21 01:15:30|4250.7|4244.7|4248.1|4242.1|4250.7|4244.7|4248.1|4242.1|4
1611191740000|2021-01-21 01:15:40|4247.6|4241.6|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|4
1611191750000|2021-01-21 01:15:50|4247|4241|4246.5|4240.5|4247|4241|4246.5|4240.5|0
1611191760000|2021-01-21 01:16:00|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|2
1611191770000|2021-01-21 01:16:10|4247.5|4241.5|4249.1|4243.1|4249.5|4243.5|4247.5|4241.5|12
1611191780000|2021-01-21 01:16:20|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|1
1611191790000|2021-01-21 01:16:30|4247|4241|4248|4242|4248.1|4242.1|4247|4241|4
1611191800000|2021-01-21 01:16:40|4248.1|4242.1|4248.5|4242.5|4248.5|4242.5|4248.1|4242.1|0
1611191810000|2021-01-21 01:16:50|4248.6|4242.6|4247.5|4241.5|4248.6|4242.6|4247.5|4241.5|2
1611191820000|2021-01-21 01:17:00|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|4
1611191830000|2021-01-21 01:17:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|5
1611191860000|2021-01-21 01:17:40|4246.1|4240.1|4242.1|4236.1|4246.1|4240.1|4240.6|4234.6|30
1611191870000|2021-01-21 01:17:50|4241.6|4235.6|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|9
1611191880000|2021-01-21 01:18:00|4240.6|4234.6|4241.7|4235.7|4242.7|4236.7|4239.8|4233.8|12
1611191890000|2021-01-21 01:18:10|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4239.8|4233.8|11
1611191900000|2021-01-21 01:18:20|4240.3|4234.3|4241.3|4235.3|4241.8|4235.8|4240.3|4234.3|9
1611191910000|2021-01-21 01:18:30|4240.8|4234.8|4239.3|4233.3|4240.8|4234.8|4237.9|4231.9|9
1611191920000|2021-01-21 01:18:40|4238.9|4232.9|4238.2|4232.2|4238.9|4232.9|4237.8|4231.8|12
1611191930000|2021-01-21 01:18:50|4238.7|4232.7|4239.8|4233.8|4240.2|4234.2|4238.7|4232.7|5
1611191940000|2021-01-21 01:19:00|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4239.8|4233.8|10
1611191950000|2021-01-21 01:19:10|4240.3|4234.3|4241.2|4235.2|4242.2|4236.2|4240.3|4234.3|9
1611191960000|2021-01-21 01:19:20|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4240.7|4234.7|2
1611191970000|2021-01-21 01:19:30|4240.8|4234.8|4241.7|4235.7|4241.8|4235.8|4240.8|4234.8|2
1611191980000|2021-01-21 01:19:40|4242.7|4236.7|4241.8|4235.8|4242.7|4236.7|4241.8|4235.8|1
1611191990000|2021-01-21 01:19:50|4240.8|4234.8|4240.2|4234.2|4241.2|4235.2|4240.2|4234.2|7
1611192000000|2021-01-21 01:20:00|4240.7|4234.7|4238.2|4232.2|4240.7|4234.7|4237.7|4231.7|15
1611192010000|2021-01-21 01:20:10|4238.6|4232.6|4238.1|4232.1|4239.2|4233.2|4237.1|4231.1|14
1611192020000|2021-01-21 01:20:20|4237.6|4231.6|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|2
1611192030000|2021-01-21 01:20:30|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.1|4231.1|8
1611192040000|2021-01-21 01:20:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|2
1611192050000|2021-01-21 01:20:50|4237.6|4231.6|4239.1|4233.1|4239.1|4233.1|4237.6|4231.6|6
1611192060000|2021-01-21 01:21:00|4240.1|4234.1|4240.5|4234.5|4241|4235|4240|4234|3
1611192070000|2021-01-21 01:21:10|4240.6|4234.6|4240.5|4234.5|4241.1|4235.1|4240.5|4234.5|1
1611192080000|2021-01-21 01:21:20|4241|4235|4241|4235|4241|4235|4241|4235|0
1611192090000|2021-01-21 01:21:30|4241.5|4235.5|4240.5|4234.5|4241.5|4235.5|4240.5|4234.5|1
1611192100000|2021-01-21 01:21:40|4241|4235|4242.1|4236.1|4242.1|4236.1|4241|4235|0
1611192110000|2021-01-21 01:21:50|4242|4236|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|1
1611192130000|2021-01-21 01:22:10|4241.5|4235.5|4240.5|4234.5|4241.5|4235.5|4240.5|4234.5|4
1611192140000|2021-01-21 01:22:20|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|5
1611192150000|2021-01-21 01:22:30|4241|4235|4241|4235|4241.4|4235.4|4241|4235|3
1611192160000|2021-01-21 01:22:40|4241.5|4235.5|4240.5|4234.5|4241.5|4235.5|4240.5|4234.5|6
1611192170000|2021-01-21 01:22:50|4241|4235|4241.5|4235.5|4241.5|4235.5|4241|4235|0
1611192180000|2021-01-21 01:23:00|4244|4238|4245.1|4239.1|4245.1|4239.1|4244|4238|21
1611192190000|2021-01-21 01:23:10|4245.5|4239.5|4245.1|4239.1|4245.5|4239.5|4244.6|4238.6|3
1611192200000|2021-01-21 01:23:20|4244.6|4238.6|4244.5|4238.5|4244.6|4238.6|4244.1|4238.1|2
1611192210000|2021-01-21 01:23:30|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4
1611192220000|2021-01-21 01:23:40|4243.6|4237.6|4242.5|4236.5|4244.5|4238.5|4242.5|4236.5|8
1611192230000|2021-01-21 01:23:50|4243|4237|4243|4237|4243|4237|4243|4237|3
1611192250000|2021-01-21 01:24:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|1
1611192290000|2021-01-21 01:24:50|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|1
1611192300000|2021-01-21 01:25:00|4244|4238|4244.1|4238.1|4244.1|4238.1|4244|4238|0
1611192320000|2021-01-21 01:25:20|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1611192350000|2021-01-21 01:25:50|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.5|4239.5|9
1611192360000|2021-01-21 01:26:00|||||||||1
1611192370000|2021-01-21 01:26:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|2
1611192390000|2021-01-21 01:26:30|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|3
1611192400000|2021-01-21 01:26:40|4246.6|4240.6|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|3
1611192410000|2021-01-21 01:26:50|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1611192420000|2021-01-21 01:27:00|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|0
1611192430000|2021-01-21 01:27:10|4246.5|4240.5|4248.1|4242.1|4248.1|4242.1|4246.5|4240.5|3
1611192440000|2021-01-21 01:27:20|4248.6|4242.6|4249.5|4243.5|4249.5|4243.5|4248.6|4242.6|5
1611192450000|2021-01-21 01:27:30|4249.1|4243.1|4249.1|4243.1|4250|4244|4249.1|4243.1|1
1611192460000|2021-01-21 01:27:40|4248.5|4242.5|4249.1|4243.1|4249.1|4243.1|4248.5|4242.5|0
1611192470000|2021-01-21 01:27:50|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1611192480000|2021-01-21 01:28:00|4249.1|4243.1|4250.5|4244.5|4250.5|4244.5|4249.1|4243.1|3
1611192490000|2021-01-21 01:28:10|4250|4244|4250|4244|4250.5|4244.5|4250|4244|1
1611192500000|2021-01-21 01:28:20|4250.1|4244.1|4251.5|4245.5|4251.5|4245.5|4250.1|4244.1|3
1611192510000|2021-01-21 01:28:30|4251|4245|4250.5|4244.5|4251|4245|4250.5|4244.5|4
1611192520000|2021-01-21 01:28:40|4250|4244|4251|4245|4251|4245|4250|4244|7
1611192540000|2021-01-21 01:29:00|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|1
1611192550000|2021-01-21 01:29:10|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|8
1611192560000|2021-01-21 01:29:20|||||||||5
1611192570000|2021-01-21 01:29:30|||||||||2
1611192580000|2021-01-21 01:29:40|4252|4246|4253|4247|4253.5|4247.5|4252|4246|5
1611192590000|2021-01-21 01:29:50|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|0
1611192600000|2021-01-21 01:30:00|4252.5|4246.5|4254|4248|4254|4248|4252.5|4246.5|3
1611192610000|2021-01-21 01:30:10|4254.5|4248.5|4253|4247|4254.5|4248.5|4253|4247|9
1611192620000|2021-01-21 01:30:20|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|0
1611192630000|2021-01-21 01:30:30|4252.5|4246.5|4254|4248|4254.5|4248.5|4252.5|4246.5|2
1611192640000|2021-01-21 01:30:40|4254.4|4248.4|4253|4247|4254.4|4248.4|4253|4247|3
1611192670000|2021-01-21 01:31:10|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|1
1611192680000|2021-01-21 01:31:20|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|0
1611192690000|2021-01-21 01:31:30|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|0
1611192700000|2021-01-21 01:31:40|4253.5|4247.5|4251.9|4245.9|4253.5|4247.5|4251.9|4245.9|10
1611192710000|2021-01-21 01:31:50|4251.5|4245.5|4251.9|4245.9|4252.4|4246.4|4251.5|4245.5|2
1611192720000|2021-01-21 01:32:00|4252|4246|4252|4246|4252.1|4246.1|4251.6|4245.6|1
1611192740000|2021-01-21 01:32:20|4251.9|4245.9|4251.5|4245.5|4251.9|4245.9|4251.5|4245.5|1
1611192750000|2021-01-21 01:32:30|4251.9|4245.9|4250.5|4244.5|4251.9|4245.9|4250.5|4244.5|8
1611192760000|2021-01-21 01:32:40|4249.5|4243.5|4247.9|4241.9|4249.5|4243.5|4247.9|4241.9|14
1611192770000|2021-01-21 01:32:50|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|2
1611192780000|2021-01-21 01:33:00|4249.9|4243.9|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|14
1611192790000|2021-01-21 01:33:10|4249.3|4243.3|4248.9|4242.9|4249.4|4243.4|4248.8|4242.8|1
1611192810000|2021-01-21 01:33:30|4248.5|4242.5|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|0
1611192820000|2021-01-21 01:33:40|4248.5|4242.5|4248.4|4242.4|4248.5|4242.5|4248.4|4242.4|0
1611192830000|2021-01-21 01:33:50|4247.5|4241.5|4246.9|4240.9|4247.5|4241.5|4246.9|4240.9|8
1611192840000|2021-01-21 01:34:00|4246.5|4240.5|4245.9|4239.9|4246.5|4240.5|4245.4|4239.4|8
1611192860000|2021-01-21 01:34:20|4246.4|4240.4|4246.4|4240.4|4246.8|4240.8|4246.4|4240.4|6
1611192870000|2021-01-21 01:34:30|4246|4240|4245.9|4239.9|4246|4240|4245.9|4239.9|7
1611192880000|2021-01-21 01:34:40|4246.4|4240.4|4247.4|4241.4|4247.4|4241.4|4246.4|4240.4|2
1611192890000|2021-01-21 01:34:50|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.4|4239.4|3
1611192910000|2021-01-21 01:35:10|4245.5|4239.5|4246.9|4240.9|4246.9|4240.9|4245.4|4239.4|5
1611192920000|2021-01-21 01:35:20|4246.5|4240.5|4246.8|4240.8|4246.9|4240.9|4246.5|4240.5|1
1611192930000|2021-01-21 01:35:30|4246.4|4240.4|4246.8|4240.8|4246.8|4240.8|4246.4|4240.4|0
1611192940000|2021-01-21 01:35:40|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|0
1611192950000|2021-01-21 01:35:50|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|1
1611192960000|2021-01-21 01:36:00|4249.4|4243.4|4250.4|4244.4|4250.4|4244.4|4249.4|4243.4|2
1611192970000|2021-01-21 01:36:10|4250.9|4244.9|4250.9|4244.9|4251.3|4245.3|4250.8|4244.8|2
1611192980000|2021-01-21 01:36:20|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1611193000000|2021-01-21 01:36:40|4251.9|4245.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|7
1611193010000|2021-01-21 01:36:50|4252.4|4246.4|4252.9|4246.9|4253.4|4247.4|4251.8|4245.8|20
1611193020000|2021-01-21 01:37:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1611193030000|2021-01-21 01:37:10|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|5
1611193040000|2021-01-21 01:37:20|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.4|4244.4|3
1611193060000|2021-01-21 01:37:40|||||||||1
1611193080000|2021-01-21 01:38:00|4250.5|4244.5|4250.9|4244.9|4250.9|4244.9|4250.5|4244.5|4
1611193090000|2021-01-21 01:38:10|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1611193100000|2021-01-21 01:38:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1611193120000|2021-01-21 01:38:40|4250.4|4244.4|4250.5|4244.5|4250.9|4244.9|4250.4|4244.4|0
1611193130000|2021-01-21 01:38:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|2
1611193140000|2021-01-21 01:39:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1611193150000|2021-01-21 01:39:10|4250.5|4244.5|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|2
1611193160000|2021-01-21 01:39:20|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1611193170000|2021-01-21 01:39:30|4249.4|4243.4|4247.5|4241.5|4249.4|4243.4|4247.5|4241.5|3
1611193180000|2021-01-21 01:39:40|4246.1|4240.1|4245.9|4239.9|4246.1|4240.1|4245.5|4239.5|4
1611193190000|2021-01-21 01:39:50|4246|4240|4246.9|4240.9|4246.9|4240.9|4246|4240|4
1611193200000|2021-01-21 01:40:00|4247|4241|4248.8|4242.8|4249.4|4243.4|4247|4241|7
1611193210000|2021-01-21 01:40:10|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|0
1611193220000|2021-01-21 01:40:20|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1611193230000|2021-01-21 01:40:30|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|0
1611193240000|2021-01-21 01:40:40|||||||||2
1611193250000|2021-01-21 01:40:50|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|2
1611193270000|2021-01-21 01:41:10|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|2
1611193290000|2021-01-21 01:41:30|||||||||1
1611193300000|2021-01-21 01:41:40|4247.9|4241.9|4247.8|4241.8|4247.9|4241.9|4247.8|4241.8|1
1611193340000|2021-01-21 01:42:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1611193360000|2021-01-21 01:42:40|4247.8|4241.8|4247.8|4241.8|4247.9|4241.9|4247.8|4241.8|0
1611193370000|2021-01-21 01:42:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1611193380000|2021-01-21 01:43:00|||||||||2
1611193400000|2021-01-21 01:43:20|4247.8|4241.8|4246.9|4240.9|4247.8|4241.8|4246.9|4240.9|2
1611193410000|2021-01-21 01:43:30|4246.4|4240.4|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1611193420000|2021-01-21 01:43:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|3
1611193440000|2021-01-21 01:44:00|4245.4|4239.4|4246.9|4240.9|4246.9|4240.9|4245.4|4239.4|2
1611193450000|2021-01-21 01:44:10|4246.4|4240.4|4244.9|4238.9|4246.4|4240.4|4244.9|4238.9|4
1611193460000|2021-01-21 01:44:20|4245.3|4239.3|4245.8|4239.8|4245.9|4239.9|4245.3|4239.3|0
1611193470000|2021-01-21 01:44:30|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1611193480000|2021-01-21 01:44:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1611193490000|2021-01-21 01:44:50|4244.3|4238.3|4243.9|4237.9|4244.3|4238.3|4243.4|4237.4|4
1611193500000|2021-01-21 01:45:00|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|2
1611193510000|2021-01-21 01:45:10|4245|4239|4244.9|4238.9|4245.9|4239.9|4244.9|4238.9|2
1611193540000|2021-01-21 01:45:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1611193550000|2021-01-21 01:45:50|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4244.9|4238.9|4
1611193560000|2021-01-21 01:46:00|4245.9|4239.9|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1611193570000|2021-01-21 01:46:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1611193580000|2021-01-21 01:46:20|4245.9|4239.9|4245.8|4239.8|4245.9|4239.9|4245.5|4239.5|0
1611193590000|2021-01-21 01:46:30|4245.9|4239.9|4242.9|4236.9|4245.9|4239.9|4242.9|4236.9|10
1611193600000|2021-01-21 01:46:40|4242.5|4236.5|4242.9|4236.9|4242.9|4236.9|4242.5|4236.5|0
1611193610000|2021-01-21 01:46:50|4242.5|4236.5|4242.9|4236.9|4242.9|4236.9|4242.5|4236.5|2
1611193640000|2021-01-21 01:47:20|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|1
1611193660000|2021-01-21 01:47:40|4242.5|4236.5|4242.5|4236.5|4242.9|4236.9|4242.4|4236.4|0
1611193670000|2021-01-21 01:47:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1611193680000|2021-01-21 01:48:00|4242.5|4236.5|4241.9|4235.9|4242.5|4236.5|4241.9|4235.9|3
1611193690000|2021-01-21 01:48:10|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1611193700000|2021-01-21 01:48:20|4241|4235|4241.1|4235.1|4241.1|4235.1|4241|4235|6
1611193710000|2021-01-21 01:48:30|4241.5|4235.5|4241.1|4235.1|4241.5|4235.5|4241.1|4235.1|0
1611193720000|2021-01-21 01:48:40|4241|4235|4240.9|4234.9|4241|4235|4240.9|4234.9|0
1611193730000|2021-01-21 01:48:50|4240.5|4234.5|4240.9|4234.9|4240.9|4234.9|4240.5|4234.5|17
1611193740000|2021-01-21 01:49:00|4240.5|4234.5|4240.1|4234.1|4240.5|4234.5|4240|4234|2
1611193750000|2021-01-21 01:49:10|4240.5|4234.5|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|5
1611193760000|2021-01-21 01:49:20|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1611193770000|2021-01-21 01:49:30|4239.6|4233.6|4240|4234|4240.1|4234.1|4239.6|4233.6|4
1611193780000|2021-01-21 01:49:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|7
1611193790000|2021-01-21 01:49:50|4240.1|4234.1|4240.1|4234.1|4240.6|4234.6|4240|4234|5
1611193800000|2021-01-21 01:50:00|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4239.1|4233.1|3
1611193810000|2021-01-21 01:50:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|3
1611193820000|2021-01-21 01:50:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1611193860000|2021-01-21 01:51:00|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1611193880000|2021-01-21 01:51:20|4239.6|4233.6|4240|4234|4240|4234|4239.6|4233.6|0
1611193890000|2021-01-21 01:51:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1611193950000|2021-01-21 01:52:30|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|2
1611193960000|2021-01-21 01:52:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1611193970000|2021-01-21 01:52:50|4240.1|4234.1|4240.2|4234.2|4241.1|4235.1|4240.1|4234.1|4
1611193980000|2021-01-21 01:53:00|4240.1|4234.1|4240.1|4234.1|4241|4235|4240.1|4234.1|0
1611194000000|2021-01-21 01:53:20|4239.7|4233.7|4240.1|4234.1|4240.1|4234.1|4239.7|4233.7|3
1611194040000|2021-01-21 01:54:00|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|5
1611194050000|2021-01-21 01:54:10|4242.6|4236.6|4244|4238|4244|4238|4242.1|4236.1|4
1611194060000|2021-01-21 01:54:20|4244.1|4238.1|4244.1|4238.1|4244.5|4238.5|4244|4238|1
1611194070000|2021-01-21 01:54:30|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1611194100000|2021-01-21 01:55:00|4243.7|4237.7|4244.1|4238.1|4244.6|4238.6|4243.7|4237.7|4
1611194140000|2021-01-21 01:55:40|4244.5|4238.5|4244.1|4238.1|4244.5|4238.5|4244.1|4238.1|0
1611194150000|2021-01-21 01:55:50|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|0
1611194160000|2021-01-21 01:56:00|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|0
1611194180000|2021-01-21 01:56:20|4244.5|4238.5|4244.1|4238.1|4244.5|4238.5|4244.1|4238.1|1
1611194190000|2021-01-21 01:56:30|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.5|4237.5|0
1611194210000|2021-01-21 01:56:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1611194220000|2021-01-21 01:57:00|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1611194230000|2021-01-21 01:57:10|4244.5|4238.5|4244.6|4238.6|4244.6|4238.6|4244.5|4238.5|0
1611194240000|2021-01-21 01:57:20|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1611194250000|2021-01-21 01:57:30|4244.2|4238.2|4244.1|4238.1|4244.2|4238.2|4244.1|4238.1|2
1611194270000|2021-01-21 01:57:50|4244.6|4238.6|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|8
1611194280000|2021-01-21 01:58:00|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|6
1611194310000|2021-01-21 01:58:30|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1611194320000|2021-01-21 01:58:40|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|0
1611194330000|2021-01-21 01:58:50|4247.2|4241.2|4248.1|4242.1|4248.1|4242.1|4247.2|4241.2|0
1611194340000|2021-01-21 01:59:00|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|3
1611194350000|2021-01-21 01:59:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|6
1611194370000|2021-01-21 01:59:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1611194380000|2021-01-21 01:59:40|4246.7|4240.7|4247.2|4241.2|4247.6|4241.6|4246.6|4240.6|1
1611194390000|2021-01-21 01:59:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1611194400000|2021-01-21 02:00:00|4247.1|4241.1|4247.2|4241.2|4247.2|4241.2|4246.6|4240.6|5
1611194410000|2021-01-21 02:00:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1611194420000|2021-01-21 02:00:20|4248.1|4242.1|4248.2|4242.2|4249.1|4243.1|4248.1|4242.1|13
1611194430000|2021-01-21 02:00:30|4248.6|4242.6|4247.2|4241.2|4248.6|4242.6|4247.1|4241.1|5
1611194440000|2021-01-21 02:00:40|4247.6|4241.6|4247.6|4241.6|4248.2|4242.2|4247.2|4241.2|2
1611194450000|2021-01-21 02:00:50|4247.1|4241.1|4247.2|4241.2|4247.6|4241.6|4247.1|4241.1|0
1611194470000|2021-01-21 02:01:10|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1611194480000|2021-01-21 02:01:20|4246.6|4240.6|4247.2|4241.2|4247.2|4241.2|4246.6|4240.6|0
1611194500000|2021-01-21 02:01:40|4246.7|4240.7|4246.6|4240.6|4246.7|4240.7|4246.6|4240.6|0
1611194510000|2021-01-21 02:01:50|||||||||1
1611194520000|2021-01-21 02:02:00|4247.1|4241.1|4246.6|4240.6|4247.6|4241.6|4246.6|4240.6|3
1611194530000|2021-01-21 02:02:10|4247.1|4241.1|4247.2|4241.2|4247.2|4241.2|4247.1|4241.1|0
1611194540000|2021-01-21 02:02:20|4247.1|4241.1|4246.2|4240.2|4247.1|4241.1|4246.2|4240.2|1
1611194550000|2021-01-21 02:02:30|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1611194560000|2021-01-21 02:02:40|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|0
1611194580000|2021-01-21 02:03:00|4246.6|4240.6|4247.2|4241.2|4247.2|4241.2|4246.6|4240.6|1
1611194630000|2021-01-21 02:03:50|4247.6|4241.6|4247.2|4241.2|4247.6|4241.6|4247.2|4241.2|1
1611194640000|2021-01-21 02:04:00|4247.1|4241.1|4247.2|4241.2|4247.6|4241.6|4247.1|4241.1|2
1611194650000|2021-01-21 02:04:10|4246.7|4240.7|4247.6|4241.6|4247.6|4241.6|4246.7|4240.7|3
1611194660000|2021-01-21 02:04:20|4246.7|4240.7|4247.2|4241.2|4247.6|4241.6|4246.7|4240.7|4
1611194670000|2021-01-21 02:04:30|4248.6|4242.6|4248.2|4242.2|4248.6|4242.6|4248.2|4242.2|6
1611194680000|2021-01-21 02:04:40|4247.7|4241.7|4248.1|4242.1|4248.6|4242.6|4247.6|4241.6|2
1611194690000|2021-01-21 02:04:50|4248.5|4242.5|4249|4243|4249.6|4243.6|4248.5|4242.5|11
1611194700000|2021-01-21 02:05:00|4249.1|4243.1|4253|4247|4253|4247|4249.1|4243.1|15
1611194710000|2021-01-21 02:05:10|4252.6|4246.6|4252|4246|4252.6|4246.6|4252|4246|8
1611194720000|2021-01-21 02:05:20|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|1
1611194730000|2021-01-21 02:05:30|4252.5|4246.5|4251|4245|4252.5|4246.5|4251|4245|10
1611194740000|2021-01-21 02:05:40|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|0
1611194750000|2021-01-21 02:05:50|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|1
1611194760000|2021-01-21 02:06:00|4252.1|4246.1|4252|4246|4252.1|4246.1|4252|4246|0
1611194770000|2021-01-21 02:06:10|4251.6|4245.6|4251|4245|4251.6|4245.6|4251|4245|0
1611194790000|2021-01-21 02:06:30|4250.5|4244.5|4249.1|4243.1|4250.5|4244.5|4249.1|4243.1|14
1611194800000|2021-01-21 02:06:40|4249|4243|4247.6|4241.6|4249|4243|4247.6|4241.6|2
1611194810000|2021-01-21 02:06:50|4247.5|4241.5|4247|4241|4247.5|4241.5|4246.6|4240.6|2
1611194820000|2021-01-21 02:07:00|4247.1|4241.1|4248|4242|4248|4242|4247|4241|1
1611194830000|2021-01-21 02:07:10|4247.6|4241.6|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|1
1611194840000|2021-01-21 02:07:20|4249|4243|4249|4243|4249.5|4243.5|4249|4243|0
1611194850000|2021-01-21 02:07:30|4249.2|4243.2|4251|4245|4251|4245|4249.2|4243.2|6
1611194860000|2021-01-21 02:07:40|4252|4246|4251|4245|4252|4246|4251|4245|0
1611194870000|2021-01-21 02:07:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|1
1611194880000|2021-01-21 02:08:00|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|3
1611194890000|2021-01-21 02:08:10|4250.9|4244.9|4249.5|4243.5|4250.9|4244.9|4249.5|4243.5|0
1611194900000|2021-01-21 02:08:20|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|6
1611194910000|2021-01-21 02:08:30|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|2
1611194920000|2021-01-21 02:08:40|4249.6|4243.6|4251|4245|4251.5|4245.5|4249.6|4243.6|1
1611194930000|2021-01-21 02:08:50|4250.6|4244.6|4251|4245|4251|4245|4250.6|4244.6|1
1611194940000|2021-01-21 02:09:00|4251.2|4245.2|4251.5|4245.5|4252|4246|4251.2|4245.2|6
1611194950000|2021-01-21 02:09:10|4250.9|4244.9|4251|4245|4251|4245|4250.9|4244.9|1
1611194960000|2021-01-21 02:09:20|4250.5|4244.5|4251|4245|4251.5|4245.5|4250.5|4244.5|0
1611194970000|2021-01-21 02:09:30|4252|4246|4252.9|4246.9|4253.5|4247.5|4251.9|4245.9|18
1611194980000|2021-01-21 02:09:40|4252.5|4246.5|4252.9|4246.9|4253.4|4247.4|4251.9|4245.9|7
1611194990000|2021-01-21 02:09:50|4253.4|4247.4|4252.9|4246.9|4253.5|4247.5|4252.9|4246.9|4
1611195000000|2021-01-21 02:10:00|4253.4|4247.4|4251.9|4245.9|4253.5|4247.5|4251.9|4245.9|3
1611195010000|2021-01-21 02:10:10|4252.4|4246.4|4250.9|4244.9|4252.4|4246.4|4250.9|4244.9|3
1611195020000|2021-01-21 02:10:20|4251|4245|4250.9|4244.9|4251.5|4245.5|4250.9|4244.9|0
1611195030000|2021-01-21 02:10:30|4251|4245|4250.9|4244.9|4251|4245|4250.9|4244.9|0
1611195040000|2021-01-21 02:10:40|4251|4245|4251|4245|4251|4245|4251|4245|0
1611195050000|2021-01-21 02:10:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4250.9|4244.9|2
1611195060000|2021-01-21 02:11:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|1
1611195070000|2021-01-21 02:11:10|4251.9|4245.9|4252.9|4246.9|4253.5|4247.5|4251.9|4245.9|4
1611195080000|2021-01-21 02:11:20|4253|4247|4252|4246|4253|4247|4252|4246|0
1611195090000|2021-01-21 02:11:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1611195100000|2021-01-21 02:11:40|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|1
1611195110000|2021-01-21 02:11:50|4250.9|4244.9|4249|4243|4250.9|4244.9|4249|4243|1
1611195120000|2021-01-21 02:12:00|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|1
1611195130000|2021-01-21 02:12:10|4247.9|4241.9|4248|4242|4248.5|4242.5|4247.5|4241.5|3
1611195140000|2021-01-21 02:12:20|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4247.9|4241.9|5
1611195150000|2021-01-21 02:12:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1611195170000|2021-01-21 02:12:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|5
1611195180000|2021-01-21 02:13:00|4250.4|4244.4|4249.5|4243.5|4250.9|4244.9|4249.5|4243.5|6
1611195190000|2021-01-21 02:13:10|4249.6|4243.6|4250.9|4244.9|4251|4245|4249.6|4243.6|3
1611195230000|2021-01-21 02:13:50|4250.5|4244.5|4250.9|4244.9|4250.9|4244.9|4250|4244|0
1611195240000|2021-01-21 02:14:00|4251|4245|4251|4245|4252|4246|4251|4245|2
1611195250000|2021-01-21 02:14:10|4251.5|4245.5|4251.5|4245.5|4251.9|4245.9|4251.5|4245.5|0
1611195260000|2021-01-21 02:14:20|4251|4245|4251|4245|4251|4245|4251|4245|0
1611195270000|2021-01-21 02:14:30|4251.9|4245.9|4251.5|4245.5|4252|4246|4251.5|4245.5|0
1611195280000|2021-01-21 02:14:40|4251|4245|4252|4246|4252|4246|4251|4245|0
1611195300000|2021-01-21 02:15:00|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|0
1611195320000|2021-01-21 02:15:20|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|2
1611195340000|2021-01-21 02:15:40|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|9
1611195350000|2021-01-21 02:15:50|4248|4242|4248.5|4242.5|4248.5|4242.5|4248|4242|1
1611195370000|2021-01-21 02:16:10|4249|4243|4249|4243|4249|4243|4249|4243|1
1611195390000|2021-01-21 02:16:30|4247.5|4241.5|4246|4240|4247.5|4241.5|4246|4240|5
1611195400000|2021-01-21 02:16:40|4246.5|4240.5|4246|4240|4246.5|4240.5|4246|4240|1
1611195430000|2021-01-21 02:17:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1611195440000|2021-01-21 02:17:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|2
1611195450000|2021-01-21 02:17:30|||||||||2
1611195470000|2021-01-21 02:17:50|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|0
1611195480000|2021-01-21 02:18:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1611195490000|2021-01-21 02:18:10|4248|4242|4248|4242|4248|4242|4248|4242|0
1611195520000|2021-01-21 02:18:40|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|0
1611195530000|2021-01-21 02:18:50|4249.5|4243.5|4249|4243|4250|4244|4249|4243|1
1611195540000|2021-01-21 02:19:00|||||||||1
1611195560000|2021-01-21 02:19:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1611195580000|2021-01-21 02:19:40|4250|4244|4250.9|4244.9|4250.9|4244.9|4250|4244|0
1611195590000|2021-01-21 02:19:50|4250.5|4244.5|4250.9|4244.9|4250.9|4244.9|4250.5|4244.5|1
1611195600000|2021-01-21 02:20:00|4250|4244|4250|4244|4250|4244|4250|4244|1
1611195630000|2021-01-21 02:20:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1611195660000|2021-01-21 02:21:00|4250|4244|4250|4244|4250|4244|4250|4244|0
1611195700000|2021-01-21 02:21:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1611195730000|2021-01-21 02:22:10|4251|4245|4251|4245|4252|4246|4251|4245|4
1611195750000|2021-01-21 02:22:30|||||||||1
1611195780000|2021-01-21 02:23:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|5
1611195810000|2021-01-21 02:23:30|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|0
1611195820000|2021-01-21 02:23:40|4250|4244|4250|4244|4250|4244|4250|4244|1
1611195830000|2021-01-21 02:23:50|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1611195840000|2021-01-21 02:24:00|4249.5|4243.5|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|6
1611195850000|2021-01-21 02:24:10|4249|4243|4249|4243|4249|4243|4249|4243|0
1611195880000|2021-01-21 02:24:40|4249.5|4243.5|4248.6|4242.6|4249.5|4243.5|4248.6|4242.6|1
1611195890000|2021-01-21 02:24:50|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|7
1611195900000|2021-01-21 02:25:00|4247.5|4241.5|4247|4241|4247.5|4241.5|4246.5|4240.5|19
1611195930000|2021-01-21 02:25:30|||||||||2
1611195940000|2021-01-21 02:25:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1611195960000|2021-01-21 02:26:00|4246|4240|4246|4240|4246|4240|4246|4240|0
1611195980000|2021-01-21 02:26:20|||||||||1
1611196000000|2021-01-21 02:26:40|4246.7|4240.7|4248|4242|4248|4242|4246.7|4240.7|1
1611196020000|2021-01-21 02:27:00|4248.6|4242.6|4249|4243|4249|4243|4248.6|4242.6|0
1611196070000|2021-01-21 02:27:50|4249.2|4243.2|4250|4244|4250.5|4244.5|4249.2|4243.2|2
1611196080000|2021-01-21 02:28:00|4249.6|4243.6|4249.6|4243.6|4250.5|4244.5|4249.6|4243.6|3
1611196090000|2021-01-21 02:28:10|4250.6|4244.6|4251|4245|4251|4245|4250.6|4244.6|3
1611196150000|2021-01-21 02:29:10|4251.7|4245.7|4252.1|4246.1|4252.1|4246.1|4251.7|4245.7|5
1611196160000|2021-01-21 02:29:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1611196170000|2021-01-21 02:29:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1611196190000|2021-01-21 02:29:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1611196200000|2021-01-21 02:30:00|4252.6|4246.6|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|8
1611196210000|2021-01-21 02:30:10|4252.6|4246.6|4252.6|4246.6|4253.2|4247.2|4252.5|4246.5|1
1611196220000|2021-01-21 02:30:20|4252.7|4246.7|4252.2|4246.2|4253.2|4247.2|4252.1|4246.1|1
1611196230000|2021-01-21 02:30:30|4252.1|4246.1|4250.6|4244.6|4252.1|4246.1|4250.6|4244.6|1
1611196240000|2021-01-21 02:30:40|4250.7|4244.7|4250.6|4244.6|4251.5|4245.5|4250.6|4244.6|1
1611196250000|2021-01-21 02:30:50|4249.6|4243.6|4250.2|4244.2|4250.2|4244.2|4249.6|4243.6|10
1611196260000|2021-01-21 02:31:00|4249.5|4243.5|4248.6|4242.6|4249.5|4243.5|4248.6|4242.6|3
1611196270000|2021-01-21 02:31:10|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|0
1611196280000|2021-01-21 02:31:20|4249|4243|4248.2|4242.2|4249|4243|4248.2|4242.2|0
1611196290000|2021-01-21 02:31:30|4248.1|4242.1|4249|4243|4249.5|4243.5|4248.1|4242.1|5
1611196300000|2021-01-21 02:31:40|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|1
1611196310000|2021-01-21 02:31:50|4250.1|4244.1|4248.5|4242.5|4250.1|4244.1|4248.5|4242.5|3
1611196320000|2021-01-21 02:32:00|4249|4243|4249|4243|4249|4243|4249|4243|0
1611196330000|2021-01-21 02:32:10|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|0
1611196340000|2021-01-21 02:32:20|4248|4242|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|2
1611196350000|2021-01-21 02:32:30|4247.6|4241.6|4248|4242|4248|4242|4247.6|4241.6|0
1611196360000|2021-01-21 02:32:40|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|1
1611196370000|2021-01-21 02:32:50|4247.6|4241.6|4249.1|4243.1|4249.1|4243.1|4247.6|4241.6|8
1611196380000|2021-01-21 02:33:00|4249|4243|4250|4244|4250|4244|4248.5|4242.5|3
1611196390000|2021-01-21 02:33:10|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1611196400000|2021-01-21 02:33:20|4249.6|4243.6|4250.5|4244.5|4250.5|4244.5|4249.6|4243.6|1
1611196410000|2021-01-21 02:33:30|4251|4245|4251|4245|4251|4245|4251|4245|2
1611196420000|2021-01-21 02:33:40|4251.5|4245.5|4251|4245|4252|4246|4251|4245|1
1611196450000|2021-01-21 02:34:10|4250.6|4244.6|4250|4244|4250.6|4244.6|4250|4244|0
1611196470000|2021-01-21 02:34:30|4249.6|4243.6|4248|4242|4249.6|4243.6|4248|4242|11
1611196480000|2021-01-21 02:34:40|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1611196490000|2021-01-21 02:34:50|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|0
1611196500000|2021-01-21 02:35:00|4249|4243|4248.6|4242.6|4249|4243|4248.6|4242.6|0
1611196510000|2021-01-21 02:35:10|4248.5|4242.5|4247.6|4241.6|4248.5|4242.5|4247.6|4241.6|2
1611196520000|2021-01-21 02:35:20|4247.5|4241.5|4248.5|4242.5|4248.5|4242.5|4247.5|4241.5|2
1611196530000|2021-01-21 02:35:30|4248|4242|4248|4242|4248|4242|4248|4242|1
1611196540000|2021-01-21 02:35:40|4247.5|4241.5|4248|4242|4248|4242|4247.5|4241.5|1
1611196550000|2021-01-21 02:35:50|4247.6|4241.6|4247.5|4241.5|4247.6|4241.6|4247|4241|5
1611196560000|2021-01-21 02:36:00|4247.6|4241.6|4248|4242|4248|4242|4247.6|4241.6|0
1611196570000|2021-01-21 02:36:10|4248.1|4242.1|4248|4242|4248.6|4242.6|4248|4242|2
1611196580000|2021-01-21 02:36:20|4248.6|4242.6|4248.5|4242.5|4249.5|4243.5|4248.5|4242.5|3
1611196590000|2021-01-21 02:36:30|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|3
1611196600000|2021-01-21 02:36:40|4250|4244|4250|4244|4250|4244|4250|4244|1
1611196610000|2021-01-21 02:36:50|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|4
1611196620000|2021-01-21 02:37:00|4249.9|4243.9|4249|4243|4249.9|4243.9|4248.5|4242.5|3
1611196630000|2021-01-21 02:37:10|4248.5|4242.5|4250|4244|4250|4244|4248.5|4242.5|2
1611196640000|2021-01-21 02:37:20|4249.9|4243.9|4250|4244|4250|4244|4249|4243|6
1611196660000|2021-01-21 02:37:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1611196670000|2021-01-21 02:37:50|4251|4245|4249.9|4243.9|4251|4245|4249.9|4243.9|12
1611196680000|2021-01-21 02:38:00|4248|4242|4248|4242|4248|4242|4247.6|4241.6|9
1611196690000|2021-01-21 02:38:10|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|5
1611196700000|2021-01-21 02:38:20|4248.6|4242.6|4250|4244|4250|4244|4248.6|4242.6|8
1611196710000|2021-01-21 02:38:30|4250.6|4244.6|4251|4245|4251|4245|4250.6|4244.6|0
1611196720000|2021-01-21 02:38:40|4252|4246|4251.6|4245.6|4253|4247|4251.6|4245.6|7
1611196730000|2021-01-21 02:38:50|4252|4246|4252.6|4246.6|4252.6|4246.6|4251.6|4245.6|1
1611196740000|2021-01-21 02:39:00|4252.5|4246.5|4252.1|4246.1|4252.5|4246.5|4252|4246|6
1611196750000|2021-01-21 02:39:10|4252|4246|4252.5|4246.5|4252.5|4246.5|4252|4246|0
1611196760000|2021-01-21 02:39:20|4252.6|4246.6|4253|4247|4253.5|4247.5|4252.6|4246.6|5
1611196770000|2021-01-21 02:39:30|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1611196780000|2021-01-21 02:39:40|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1611196790000|2021-01-21 02:39:50|4252|4246|4252.1|4246.1|4252.1|4246.1|4252|4246|0
1611196800000|2021-01-21 02:40:00|4252|4246|4252.6|4246.6|4252.6|4246.6|4252|4246|1
1611196810000|2021-01-21 02:40:10|4253|4247|4253|4247|4253|4247|4253|4247|2
1611196820000|2021-01-21 02:40:20|4253.1|4247.1|4253.5|4247.5|4253.5|4247.5|4253.1|4247.1|0
1611196830000|2021-01-21 02:40:30|4252.6|4246.6|4252|4246|4252.6|4246.6|4252|4246|4
1611196840000|2021-01-21 02:40:40|4252.9|4246.9|4251.6|4245.6|4253.5|4247.5|4251.6|4245.6|11
1611196850000|2021-01-21 02:40:50|4252|4246|4252|4246|4252|4246|4252|4246|0
1611196860000|2021-01-21 02:41:00|4253|4247|4253|4247|4253|4247|4252.5|4246.5|8
1611196880000|2021-01-21 02:41:20|4252.5|4246.5|4251.9|4245.9|4252.5|4246.5|4251.9|4245.9|0
1611196890000|2021-01-21 02:41:30|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1611196910000|2021-01-21 02:41:50|4251.4|4245.4|4248.5|4242.5|4251.4|4245.4|4248.5|4242.5|4
1611196920000|2021-01-21 02:42:00|4248.6|4242.6|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|8
1611196930000|2021-01-21 02:42:10|4249|4243|4251|4245|4252|4246|4249|4243|4
1611196950000|2021-01-21 02:42:30|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1611196960000|2021-01-21 02:42:40|4250|4244|4251|4245|4251|4245|4250|4244|3
1611196980000|2021-01-21 02:43:00|4250.5|4244.5|4250.5|4244.5|4250.9|4244.9|4250.5|4244.5|1
1611196990000|2021-01-21 02:43:10|4250.9|4244.9|4249.5|4243.5|4250.9|4244.9|4249.5|4243.5|2
1611197010000|2021-01-21 02:43:30|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|5
1611197030000|2021-01-21 02:43:50|4249|4243|4250|4244|4250|4244|4249|4243|0
1611197040000|2021-01-21 02:44:00|4249.9|4243.9|4249|4243|4250|4244|4249|4243|9
1611197050000|2021-01-21 02:44:10|4249.5|4243.5|4251|4245|4251|4245|4249.5|4243.5|0
1611197060000|2021-01-21 02:44:20|4250.5|4244.5|4250.5|4244.5|4251|4245|4250|4244|0
1611197070000|2021-01-21 02:44:30|4251|4245|4251|4245|4251|4245|4251|4245|0
1611197080000|2021-01-21 02:44:40|4250.6|4244.6|4250.5|4244.5|4250.6|4244.6|4250.5|4244.5|0
1611197090000|2021-01-21 02:44:50|4251|4245|4250.5|4244.5|4251|4245|4250.5|4244.5|0
1611197100000|2021-01-21 02:45:00|4251|4245|4250|4244|4251|4245|4250|4244|0
1611197110000|2021-01-21 02:45:10|4249|4243|4249|4243|4249|4243|4249|4243|2
1611197130000|2021-01-21 02:45:30|4249.5|4243.5|4250.5|4244.5|4250.5|4244.5|4249.5|4243.5|3
1611197140000|2021-01-21 02:45:40|4250|4244|4250.5|4244.5|4250.9|4244.9|4249.9|4243.9|9
1611197150000|2021-01-21 02:45:50|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|0
1611197160000|2021-01-21 02:46:00|4249.6|4243.6|4251|4245|4251|4245|4249.6|4243.6|1
1611197180000|2021-01-21 02:46:20|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|0
1611197190000|2021-01-21 02:46:30|4251.9|4245.9|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|2
1611197220000|2021-01-21 02:47:00|4252|4246|4253.5|4247.5|4253.5|4247.5|4252|4246|8
1611197230000|2021-01-21 02:47:10|4253|4247|4253|4247|4253|4247|4253|4247|1
1611197260000|2021-01-21 02:47:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1611197270000|2021-01-21 02:47:50|4254|4248|4254|4248|4254|4248|4254|4248|3
1611197280000|2021-01-21 02:48:00|4254.5|4248.5|4255.5|4249.5|4255.5|4249.5|4254.5|4248.5|9
1611197290000|2021-01-21 02:48:10|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|5
1611197300000|2021-01-21 02:48:20|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|5
1611197320000|2021-01-21 02:48:40|||||||||1
1611197330000|2021-01-21 02:48:50|4256.6|4250.6|4257|4251|4257|4251|4256.5|4250.5|2
1611197340000|2021-01-21 02:49:00|||||||||4
1611197350000|2021-01-21 02:49:10|4256.5|4250.5|4256|4250|4256.5|4250.5|4256|4250|1
1611197360000|2021-01-21 02:49:20|4256.5|4250.5|4256|4250|4256.5|4250.5|4256|4250|2
1611197370000|2021-01-21 02:49:30|4255.6|4249.6|4256|4250|4256|4250|4255.5|4249.5|2
1611197380000|2021-01-21 02:49:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|1
1611197390000|2021-01-21 02:49:50|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|1
1611197400000|2021-01-21 02:50:00|4256.9|4250.9|4258.5|4252.5|4258.5|4252.5|4256.9|4250.9|6
1611197410000|2021-01-21 02:50:10|4258.9|4252.9|4257.5|4251.5|4258.9|4252.9|4257.5|4251.5|2
1611197420000|2021-01-21 02:50:20|||||||||1
1611197430000|2021-01-21 02:50:30|4257.4|4251.4|4258|4252|4258|4252|4257.4|4251.4|2
1611197440000|2021-01-21 02:50:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1611197450000|2021-01-21 02:50:50|4259.8|4253.8|4259|4253|4260.3|4254.3|4259|4253|29
1611197460000|2021-01-21 02:51:00|4259.4|4253.4|4259.4|4253.4|4260.3|4254.3|4259.4|4253.4|5
1611197470000|2021-01-21 02:51:10|4259|4253|4259.4|4253.4|4259.4|4253.4|4259|4253|2
1611197480000|2021-01-21 02:51:20|4259.9|4253.9|4259.9|4253.9|4260.9|4254.9|4259.4|4253.4|17
1611197500000|2021-01-21 02:51:40|4260.3|4254.3|4259.4|4253.4|4260.3|4254.3|4259.4|4253.4|2
1611197510000|2021-01-21 02:51:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|2
1611197520000|2021-01-21 02:52:00|4260.4|4254.4|4260.9|4254.9|4261.4|4255.4|4260.4|4254.4|2
1611197530000|2021-01-21 02:52:10|4261.3|4255.3|4260.9|4254.9|4261.3|4255.3|4260.9|4254.9|6
1611197540000|2021-01-21 02:52:20|4259.9|4253.9|4259.9|4253.9|4260.3|4254.3|4259.9|4253.9|3
1611197560000|2021-01-21 02:52:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.3|4253.3|0
1611197580000|2021-01-21 02:53:00|4258.9|4252.9|4258.9|4252.9|4259.3|4253.3|4258.4|4252.4|9
1611197590000|2021-01-21 02:53:10|4259.4|4253.4|4260.3|4254.3|4260.3|4254.3|4259.4|4253.4|1
1611197600000|2021-01-21 02:53:20|4260.9|4254.9|4261.3|4255.3|4261.3|4255.3|4260.9|4254.9|5
1611197610000|2021-01-21 02:53:30|4261.4|4255.4|4262.3|4256.3|4262.3|4256.3|4261.4|4255.4|1
1611197620000|2021-01-21 02:53:40|4263.3|4257.3|4261|4255|4263.3|4257.3|4261|4255|88
1611197630000|2021-01-21 02:53:50|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|3
1611197640000|2021-01-21 02:54:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|8
1611197650000|2021-01-21 02:54:10|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1611197660000|2021-01-21 02:54:20|4261.9|4255.9|4260.9|4254.9|4262.3|4256.3|4260.9|4254.9|9
1611197670000|2021-01-21 02:54:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1611197680000|2021-01-21 02:54:40|4261.5|4255.5|4261.4|4255.4|4261.5|4255.5|4261.4|4255.4|6
1611197690000|2021-01-21 02:54:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1611197700000|2021-01-21 02:55:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1611197710000|2021-01-21 02:55:10|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|6
1611197720000|2021-01-21 02:55:20|4262.3|4256.3|4261.4|4255.4|4262.3|4256.3|4261.4|4255.4|4
1611197730000|2021-01-21 02:55:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|1
1611197740000|2021-01-21 02:55:40|4260.4|4254.4|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|2
1611197750000|2021-01-21 02:55:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1611197760000|2021-01-21 02:56:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1611197770000|2021-01-21 02:56:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|4
1611197820000|2021-01-21 02:57:00|4260.3|4254.3|4259.9|4253.9|4260.3|4254.3|4259.9|4253.9|1
1611197830000|2021-01-21 02:57:10|4259.4|4253.4|4258.4|4252.4|4259.9|4253.9|4258.4|4252.4|2
1611197840000|2021-01-21 02:57:20|4257.9|4251.9|4258.3|4252.3|4258.4|4252.4|4257.9|4251.9|0
1611197850000|2021-01-21 02:57:30|4257.9|4251.9|4257.9|4251.9|4258.3|4252.3|4257.9|4251.9|1
1611197870000|2021-01-21 02:57:50|4258|4252|4258.4|4252.4|4258.9|4252.9|4258|4252|1
1611197880000|2021-01-21 02:58:00|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|1
1611197890000|2021-01-21 02:58:10|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|2
1611197900000|2021-01-21 02:58:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1611197940000|2021-01-21 02:59:00|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|1
1611197950000|2021-01-21 02:59:10|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1611197960000|2021-01-21 02:59:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|3
1611197970000|2021-01-21 02:59:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|3
1611197980000|2021-01-21 02:59:40|4262.3|4256.3|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|4
1611197990000|2021-01-21 02:59:50|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1611198010000|2021-01-21 03:00:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1611198020000|2021-01-21 03:00:20|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|3
1611198030000|2021-01-21 03:00:30|4260.8|4254.8|4259.9|4253.9|4260.8|4254.8|4258.9|4252.9|3
1611198040000|2021-01-21 03:00:40|4260.3|4254.3|4259.4|4253.4|4260.3|4254.3|4259.4|4253.4|3
1611198060000|2021-01-21 03:01:00|4259.8|4253.8|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|1
1611198110000|2021-01-21 03:01:50|||||||||1
1611198120000|2021-01-21 03:02:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|1
1611198130000|2021-01-21 03:02:10|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4259.4|4253.4|0
1611198160000|2021-01-21 03:02:40|4259.5|4253.5|4260.9|4254.9|4260.9|4254.9|4259.5|4253.5|3
1611198170000|2021-01-21 03:02:50|||||||||1
1611198180000|2021-01-21 03:03:00|4261.3|4255.3|4261.9|4255.9|4261.9|4255.9|4261.3|4255.3|0
1611198190000|2021-01-21 03:03:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1611198200000|2021-01-21 03:03:20|4262.4|4256.4|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|4
1611198210000|2021-01-21 03:03:30|4262.9|4256.9|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|7
1611198220000|2021-01-21 03:03:40|4263.2|4257.2|4261.3|4255.3|4263.2|4257.2|4261.3|4255.3|3
1611198230000|2021-01-21 03:03:50|4262.2|4256.2|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|2
1611198260000|2021-01-21 03:04:20|4261.3|4255.3|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1611198270000|2021-01-21 03:04:30|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|0
1611198300000|2021-01-21 03:05:00|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|2
1611198320000|2021-01-21 03:05:20|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|1
1611198340000|2021-01-21 03:05:40|4261.4|4255.4|4261.8|4255.8|4261.9|4255.9|4261.4|4255.4|1
1611198350000|2021-01-21 03:05:50|4261.9|4255.9|4261.3|4255.3|4261.9|4255.9|4261.3|4255.3|0
1611198380000|2021-01-21 03:06:20|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4260.3|4254.3|1
1611198390000|2021-01-21 03:06:30|4260.3|4254.3|4260.7|4254.7|4260.7|4254.7|4260.3|4254.3|4
1611198400000|2021-01-21 03:06:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1611198410000|2021-01-21 03:06:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1611198420000|2021-01-21 03:07:00|4260.8|4254.8|4260.8|4254.8|4261.3|4255.3|4260.4|4254.4|3
1611198430000|2021-01-21 03:07:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1611198440000|2021-01-21 03:07:20|4260.8|4254.8|4260.9|4254.9|4260.9|4254.9|4260.8|4254.8|0
1611198460000|2021-01-21 03:07:40|4261.3|4255.3|4260.4|4254.4|4261.3|4255.3|4260.4|4254.4|0
1611198470000|2021-01-21 03:07:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1611198480000|2021-01-21 03:08:00|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|7
1611198490000|2021-01-21 03:08:10|4258.9|4252.9|4258.9|4252.9|4259.3|4253.3|4258.9|4252.9|1
1611198510000|2021-01-21 03:08:30|4259.3|4253.3|4259.9|4253.9|4259.9|4253.9|4259.3|4253.3|1
1611198520000|2021-01-21 03:08:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1611198530000|2021-01-21 03:08:50|4259.3|4253.3|4259.4|4253.4|4259.4|4253.4|4259.3|4253.3|1
1611198540000|2021-01-21 03:09:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|7
1611198550000|2021-01-21 03:09:10|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1611198570000|2021-01-21 03:09:30|4258.4|4252.4|4257.4|4251.4|4258.4|4252.4|4257.4|4251.4|4
1611198580000|2021-01-21 03:09:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|2
1611198590000|2021-01-21 03:09:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1611198600000|2021-01-21 03:10:00|4257.8|4251.8|4257.9|4251.9|4257.9|4251.9|4257.3|4251.3|0
1611198610000|2021-01-21 03:10:10|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|1
1611198620000|2021-01-21 03:10:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1611198630000|2021-01-21 03:10:30|4258.9|4252.9|4259.8|4253.8|4259.8|4253.8|4258.9|4252.9|7
1611198640000|2021-01-21 03:10:40|4260.2|4254.2|4258.9|4252.9|4260.2|4254.2|4258.9|4252.9|1
1611198650000|2021-01-21 03:10:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1611198670000|2021-01-21 03:11:10|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|3
1611198680000|2021-01-21 03:11:20|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|1
1611198690000|2021-01-21 03:11:30|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|6
1611198710000|2021-01-21 03:11:50|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|2
1611198720000|2021-01-21 03:12:00|4260.3|4254.3|4260.3|4254.3|4261.7|4255.7|4260.3|4254.3|9
1611198730000|2021-01-21 03:12:10|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|4
1611198740000|2021-01-21 03:12:20|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|4
1611198750000|2021-01-21 03:12:30|4262.2|4256.2|4261.3|4255.3|4262.2|4256.2|4261.3|4255.3|6
1611198760000|2021-01-21 03:12:40|4261.7|4255.7|4261.3|4255.3|4261.7|4255.7|4261.3|4255.3|0
1611198770000|2021-01-21 03:12:50|4260.9|4254.9|4260.9|4254.9|4261.3|4255.3|4260.7|4254.7|3
1611198780000|2021-01-21 03:13:00|4260.8|4254.8|4260.7|4254.7|4260.8|4254.8|4260.7|4254.7|0
1611198790000|2021-01-21 03:13:10|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.3|4253.3|10
1611198800000|2021-01-21 03:13:20|4260.2|4254.2|4260.3|4254.3|4260.3|4254.3|4260.2|4254.2|0
1611198810000|2021-01-21 03:13:30|4259.7|4253.7|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|2
1611198820000|2021-01-21 03:13:40|4259.2|4253.2|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1611198830000|2021-01-21 03:13:50|4258.9|4252.9|4260.7|4254.7|4260.7|4254.7|4258.9|4252.9|3
1611198840000|2021-01-21 03:14:00|4260.8|4254.8|4260.9|4254.9|4260.9|4254.9|4260.8|4254.8|0
1611198850000|2021-01-21 03:14:10|4260.8|4254.8|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|8
1611198860000|2021-01-21 03:14:20|4259.9|4253.9|4260.3|4254.3|4260.3|4254.3|4259.9|4253.9|0
1611198880000|2021-01-21 03:14:40|4260.7|4254.7|4260.9|4254.9|4261.3|4255.3|4260.3|4254.3|16
1611198890000|2021-01-21 03:14:50|4260.8|4254.8|4260.9|4254.9|4260.9|4254.9|4260.8|4254.8|0
1611198900000|2021-01-21 03:15:00|4261.3|4255.3|4260.9|4254.9|4261.3|4255.3|4260.8|4254.8|4
1611198910000|2021-01-21 03:15:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1611198930000|2021-01-21 03:15:30|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1611198950000|2021-01-21 03:15:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1611198960000|2021-01-21 03:16:00|4260.3|4254.3|4260.4|4254.4|4260.7|4254.7|4260.3|4254.3|1
1611198970000|2021-01-21 03:16:10|4260.3|4254.3|4258.9|4252.9|4260.3|4254.3|4258.9|4252.9|5
1611198980000|2021-01-21 03:16:20|4258.4|4252.4|4259.9|4253.9|4259.9|4253.9|4258.4|4252.4|1
1611198990000|2021-01-21 03:16:30|4260.7|4254.7|4260.9|4254.9|4261.3|4255.3|4260.7|4254.7|1
1611199000000|2021-01-21 03:16:40|4261.3|4255.3|4261.9|4255.9|4261.9|4255.9|4261.3|4255.3|1
1611199010000|2021-01-21 03:16:50|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|1
1611199020000|2021-01-21 03:17:00|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|1
1611199030000|2021-01-21 03:17:10|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|0
1611199040000|2021-01-21 03:17:20|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|1
1611199060000|2021-01-21 03:17:40|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|1
1611199080000|2021-01-21 03:18:00|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|0
1611199090000|2021-01-21 03:18:10|4262.9|4256.9|4262.3|4256.3|4262.9|4256.9|4262.3|4256.3|3
1611199110000|2021-01-21 03:18:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1611199120000|2021-01-21 03:18:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1611199130000|2021-01-21 03:18:50|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1611199140000|2021-01-21 03:19:00|||||||||2
1611199150000|2021-01-21 03:19:10|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1611199160000|2021-01-21 03:19:20|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4261.8|4255.8|2
1611199170000|2021-01-21 03:19:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611199200000|2021-01-21 03:20:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|3
1611199210000|2021-01-21 03:20:10|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|1
1611199230000|2021-01-21 03:20:30|4260.9|4254.9|4260.8|4254.8|4260.9|4254.9|4260.4|4254.4|2
1611199240000|2021-01-21 03:20:40|4261.4|4255.4|4261.9|4255.9|4262.9|4256.9|4261.4|4255.4|2
1611199250000|2021-01-21 03:20:50|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1611199260000|2021-01-21 03:21:00|4262.8|4256.8|4262.7|4256.7|4263.3|4257.3|4262.3|4256.3|6
1611199270000|2021-01-21 03:21:10|4262.4|4256.4|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|4
1611199280000|2021-01-21 03:21:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1611199290000|2021-01-21 03:21:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1611199300000|2021-01-21 03:21:40|4262.8|4256.8|4262.7|4256.7|4262.9|4256.9|4262.3|4256.3|0
1611199310000|2021-01-21 03:21:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.8|4255.8|2
1611199320000|2021-01-21 03:22:00|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4261.8|4255.8|0
1611199330000|2021-01-21 03:22:10|4261.8|4255.8|4260.8|4254.8|4261.8|4255.8|4260.4|4254.4|3
1611199340000|2021-01-21 03:22:20|4260.9|4254.9|4261.3|4255.3|4261.3|4255.3|4260.9|4254.9|0
1611199350000|2021-01-21 03:22:30|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|2
1611199370000|2021-01-21 03:22:50|4260.4|4254.4|4260|4254|4260.4|4254.4|4259.9|4253.9|7
1611199380000|2021-01-21 03:23:00|4259.9|4253.9|4260|4254|4260|4254|4259|4253|18
1611199390000|2021-01-21 03:23:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|4
1611199410000|2021-01-21 03:23:30|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1611199420000|2021-01-21 03:23:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4
1611199440000|2021-01-21 03:24:00|4260|4254|4260|4254|4260.9|4254.9|4260|4254|4
1611199450000|2021-01-21 03:24:10|4259.5|4253.5|4261|4255|4261|4255|4259.5|4253.5|3
1611199460000|2021-01-21 03:24:20|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|6
1611199470000|2021-01-21 03:24:30|4260.4|4254.4|4260|4254|4260.4|4254.4|4260|4254|0
1611199480000|2021-01-21 03:24:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1611199490000|2021-01-21 03:24:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1611199500000|2021-01-21 03:25:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|3
1611199510000|2021-01-21 03:25:10|4259|4253|4259.9|4253.9|4260|4254|4259|4253|1
1611199530000|2021-01-21 03:25:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1611199540000|2021-01-21 03:25:40|4260|4254|4259.9|4253.9|4260|4254|4259.9|4253.9|2
1611199560000|2021-01-21 03:26:00|4260|4254|4260.9|4254.9|4260.9|4254.9|4260|4254|0
1611199570000|2021-01-21 03:26:10|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|2
1611199590000|2021-01-21 03:26:30|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|1
1611199600000|2021-01-21 03:26:40|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|1
1611199620000|2021-01-21 03:27:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1611199630000|2021-01-21 03:27:10|4259.5|4253.5|4261|4255|4261|4255|4259.5|4253.5|5
1611199640000|2021-01-21 03:27:20|||||||||1
1611199650000|2021-01-21 03:27:30|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|1
1611199660000|2021-01-21 03:27:40|4260.5|4254.5|4261.9|4255.9|4261.9|4255.9|4260.5|4254.5|3
1611199670000|2021-01-21 03:27:50|4262|4256|4262|4256|4262|4256|4262|4256|0
1611199690000|2021-01-21 03:28:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|2
1611199710000|2021-01-21 03:28:30|4262|4256|4262.9|4256.9|4262.9|4256.9|4262|4256|0
1611199720000|2021-01-21 03:28:40|4262|4256|4262|4256|4262|4256|4262|4256|1
1611199730000|2021-01-21 03:28:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1611199740000|2021-01-21 03:29:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|3
1611199750000|2021-01-21 03:29:10|4262|4256|4262|4256|4262|4256|4262|4256|1
1611199760000|2021-01-21 03:29:20|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1611199780000|2021-01-21 03:29:40|4263.4|4257.4|4263|4257|4263.4|4257.4|4263|4257|2
1611199790000|2021-01-21 03:29:50|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|5
1611199800000|2021-01-21 03:30:00|4261.4|4255.4|4260.5|4254.5|4261.4|4255.4|4260.5|4254.5|4
1611199810000|2021-01-21 03:30:10|4260.4|4254.4|4260.4|4254.4|4260.9|4254.9|4260|4254|3
1611199820000|2021-01-21 03:30:20|4260|4254|4259.9|4253.9|4260|4254|4259.9|4253.9|0
1611199840000|2021-01-21 03:30:40|4260|4254|4260|4254|4260.4|4254.4|4260|4254|0
1611199860000|2021-01-21 03:31:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1611199870000|2021-01-21 03:31:10|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|2
1611199880000|2021-01-21 03:31:20|4260|4254|4260.9|4254.9|4260.9|4254.9|4260|4254|1
1611199890000|2021-01-21 03:31:30|4260.4|4254.4|4260|4254|4260.4|4254.4|4260|4254|1
1611199900000|2021-01-21 03:31:40|||||||||1
1611199910000|2021-01-21 03:31:50|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4259.4|4253.4|0
1611199920000|2021-01-21 03:32:00|||||||||2
1611199930000|2021-01-21 03:32:10|||||||||2
1611199950000|2021-01-21 03:32:30|4257.9|4251.9|4257.5|4251.5|4257.9|4251.9|4257.5|4251.5|5
1611199970000|2021-01-21 03:32:50|4256.5|4250.5|4256.4|4250.4|4256.5|4250.5|4256.4|4250.4|12
1611199980000|2021-01-21 03:33:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|5
1611199990000|2021-01-21 03:33:10|4255|4249|4254.6|4248.6|4255|4249|4254.6|4248.6|8
1611200000000|2021-01-21 03:33:20|4255.1|4249.1|4255|4249|4255.5|4249.5|4255|4249|5
1611200040000|2021-01-21 03:34:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255|4249|1
1611200070000|2021-01-21 03:34:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|3
1611200090000|2021-01-21 03:34:50|4257|4251|4257|4251|4257|4251|4257|4251|2
1611200100000|2021-01-21 03:35:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1611200110000|2021-01-21 03:35:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1611200120000|2021-01-21 03:35:20|4258|4252|4257.4|4251.4|4258.4|4252.4|4257.4|4251.4|3
1611200130000|2021-01-21 03:35:30|4257|4251|4257|4251|4257|4251|4257|4251|1
1611200140000|2021-01-21 03:35:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1611200150000|2021-01-21 03:35:50|4258|4252|4258|4252|4258|4252|4258|4252|0
1611200170000|2021-01-21 03:36:10|4257|4251|4257|4251|4257|4251|4257|4251|3
1611200220000|2021-01-21 03:37:00|4256.1|4250.1|4256|4250|4256.1|4250.1|4256|4250|0
1611200230000|2021-01-21 03:37:10|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|1
1611200240000|2021-01-21 03:37:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1611200260000|2021-01-21 03:37:40|4256.4|4250.4|4256|4250|4256.4|4250.4|4256|4250|1
1611200270000|2021-01-21 03:37:50|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1611200280000|2021-01-21 03:38:00|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|1
1611200300000|2021-01-21 03:38:20|4257|4251|4257|4251|4257|4251|4257|4251|0
1611200310000|2021-01-21 03:38:30|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|1
1611200320000|2021-01-21 03:38:40|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|2
1611200350000|2021-01-21 03:39:10|4257.4|4251.4|4257.5|4251.5|4257.5|4251.5|4257.4|4251.4|0
1611200390000|2021-01-21 03:39:50|4258|4252|4258|4252|4258|4252|4258|4252|1
1611200430000|2021-01-21 03:40:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1611200490000|2021-01-21 03:41:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1611200500000|2021-01-21 03:41:40|4258|4252|4258|4252|4258|4252|4258|4252|6
1611200510000|2021-01-21 03:41:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1611200520000|2021-01-21 03:42:00|4257.4|4251.4|4257.5|4251.5|4257.5|4251.5|4257.4|4251.4|6
1611200530000|2021-01-21 03:42:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1611200540000|2021-01-21 03:42:20|4258|4252|4259.4|4253.4|4259.4|4253.4|4258|4252|1
1611200560000|2021-01-21 03:42:40|4261.5|4255.5|4261.4|4255.4|4261.5|4255.5|4261.4|4255.4|3
1611200590000|2021-01-21 03:43:10|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|12
1611200600000|2021-01-21 03:43:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1611200610000|2021-01-21 03:43:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1611200620000|2021-01-21 03:43:40|4260|4254|4260|4254|4260|4254|4260|4254|1
1611200640000|2021-01-21 03:44:00|4260.5|4254.5|4260.4|4254.4|4260.5|4254.5|4260.4|4254.4|0
1611200690000|2021-01-21 03:44:50|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|1
1611200750000|2021-01-21 03:45:50|||||||||1
1611200770000|2021-01-21 03:46:10|4260.4|4254.4|4260.5|4254.5|4260.5|4254.5|4260.4|4254.4|1
1611200780000|2021-01-21 03:46:20|4260.4|4254.4|4260.5|4254.5|4260.5|4254.5|4260.4|4254.4|0
1611200790000|2021-01-21 03:46:30|||||||||1
1611200800000|2021-01-21 03:46:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1611200810000|2021-01-21 03:46:50|||||||||1
1611200870000|2021-01-21 03:47:50|||||||||1
1611200890000|2021-01-21 03:48:10|4261.5|4255.5|4262.4|4256.4|4262.4|4256.4|4261.5|4255.5|3
1611200910000|2021-01-21 03:48:30|4262.5|4256.5|4262|4256|4262.9|4256.9|4262|4256|0
1611200920000|2021-01-21 03:48:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1611200930000|2021-01-21 03:48:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1611200940000|2021-01-21 03:49:00|4262.4|4256.4|4261.5|4255.5|4262.4|4256.4|4261.5|4255.5|4
1611200950000|2021-01-21 03:49:10|||||||||1
1611200960000|2021-01-21 03:49:20|4262|4256|4262|4256|4262|4256|4262|4256|1
1611200970000|2021-01-21 03:49:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1611200990000|2021-01-21 03:49:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1611201010000|2021-01-21 03:50:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1611201020000|2021-01-21 03:50:20|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|1
1611201040000|2021-01-21 03:50:40|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|1
1611201050000|2021-01-21 03:50:50|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1611201060000|2021-01-21 03:51:00|4262.5|4256.5|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|2
1611201070000|2021-01-21 03:51:10|4261|4255|4261|4255|4261|4255|4261|4255|0
1611201090000|2021-01-21 03:51:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1611201100000|2021-01-21 03:51:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1611201120000|2021-01-21 03:52:00|4262|4256|4262|4256|4262|4256|4262|4256|1
1611201130000|2021-01-21 03:52:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1611201140000|2021-01-21 03:52:20|||||||||1
1611201150000|2021-01-21 03:52:30|4262|4256|4263|4257|4263|4257|4262|4256|2
1611201160000|2021-01-21 03:52:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1611201170000|2021-01-21 03:52:50|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1611201190000|2021-01-21 03:53:10|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|2
1611201200000|2021-01-21 03:53:20|||||||||1
1611201240000|2021-01-21 03:54:00|4262|4256|4262|4256|4262|4256|4262|4256|3
1611201250000|2021-01-21 03:54:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1611201260000|2021-01-21 03:54:20|4261|4255|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|1
1611201280000|2021-01-21 03:54:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1611201340000|2021-01-21 03:55:40|||||||||1
1611201350000|2021-01-21 03:55:50|||||||||1
1611201360000|2021-01-21 03:56:00|4261|4255|4261|4255|4261|4255|4261|4255|1
1611201400000|2021-01-21 03:56:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1611201410000|2021-01-21 03:56:50|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|2
1611201420000|2021-01-21 03:57:00|4261|4255|4261|4255|4261|4255|4261|4255|0
1611201460000|2021-01-21 03:57:40|4261.5|4255.5|4261.5|4255.5|4261.6|4255.6|4261.5|4255.5|0
1611201470000|2021-01-21 03:57:50|4261.6|4255.6|4262.5|4256.5|4262.5|4256.5|4261.6|4255.6|4
1611201480000|2021-01-21 03:58:00|4262|4256|4262|4256|4262|4256|4262|4256|1
1611201490000|2021-01-21 03:58:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1611201500000|2021-01-21 03:58:20|4262.6|4256.6|4263|4257|4263|4257|4262.6|4256.6|3
1611201600000|2021-01-21 04:00:00|4262.6|4256.6|4262|4256|4263|4257|4261.6|4255.6|2
1611201610000|2021-01-21 04:00:10|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1611201620000|2021-01-21 04:00:20|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|1
1611201630000|2021-01-21 04:00:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1611201640000|2021-01-21 04:00:40|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1611201680000|2021-01-21 04:01:20|4261.6|4255.6|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|2
1611201690000|2021-01-21 04:01:30|||||||||2
1611201710000|2021-01-21 04:01:50|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1611201720000|2021-01-21 04:02:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1611201730000|2021-01-21 04:02:10|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1611201740000|2021-01-21 04:02:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1611201750000|2021-01-21 04:02:30|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|1
1611201770000|2021-01-21 04:02:50|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1611201830000|2021-01-21 04:03:50|||||||||1
1611201850000|2021-01-21 04:04:10|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|1
1611201860000|2021-01-21 04:04:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1611201880000|2021-01-21 04:04:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1611201900000|2021-01-21 04:05:00|4259.7|4253.7|4260.1|4254.1|4260.2|4254.2|4259.7|4253.7|1
1611201920000|2021-01-21 04:05:20|||||||||1
1611201960000|2021-01-21 04:06:00|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|1
1611201970000|2021-01-21 04:06:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1611202010000|2021-01-21 04:06:50|4261.1|4255.1|4261.6|4255.6|4261.6|4255.6|4261.1|4255.1|1
1611202030000|2021-01-21 04:07:10|4262.1|4256.1|4261.2|4255.2|4262.1|4256.1|4261.1|4255.1|3
1611202040000|2021-01-21 04:07:20|4261.6|4255.6|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|1
1611202050000|2021-01-21 04:07:30|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|1
1611202070000|2021-01-21 04:07:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1611202080000|2021-01-21 04:08:00|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1611202100000|2021-01-21 04:08:20|4261.6|4255.6|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1611202120000|2021-01-21 04:08:40|4262.5|4256.5|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|2
1611202130000|2021-01-21 04:08:50|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|0
1611202150000|2021-01-21 04:09:10|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1611202160000|2021-01-21 04:09:20|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1611202200000|2021-01-21 04:10:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|2
1611202250000|2021-01-21 04:10:50|||||||||1
1611202280000|2021-01-21 04:11:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|5
1611202310000|2021-01-21 04:11:50|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|4
1611202330000|2021-01-21 04:12:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1611202350000|2021-01-21 04:12:30|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|1
1611202360000|2021-01-21 04:12:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1611202390000|2021-01-21 04:13:10|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|6
1611202400000|2021-01-21 04:13:20|4267|4261|4267|4261|4267|4261|4267|4261|13
1611202410000|2021-01-21 04:13:30|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.5|4260.5|4
1611202420000|2021-01-21 04:13:40|4267.4|4261.4|4266.5|4260.5|4267.4|4261.4|4266.5|4260.5|2
1611202440000|2021-01-21 04:14:00|4265.9|4259.9|4265|4259|4265.9|4259.9|4265|4259|3
1611202450000|2021-01-21 04:14:10|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1611202470000|2021-01-21 04:14:30|4265|4259|4265|4259|4265|4259|4265|4259|0
1611202520000|2021-01-21 04:15:20|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|1
1611202530000|2021-01-21 04:15:30|4265.4|4259.4|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|4
1611202540000|2021-01-21 04:15:40|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|2
1611202560000|2021-01-21 04:16:00|4265.5|4259.5|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|0
1611202570000|2021-01-21 04:16:10|4265.5|4259.5|4265.9|4259.9|4265.9|4259.9|4265.5|4259.5|3
1611202580000|2021-01-21 04:16:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611202650000|2021-01-21 04:17:30|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.4|4258.4|11
1611202660000|2021-01-21 04:17:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1611202670000|2021-01-21 04:17:50|4264|4258|4263.9|4257.9|4264|4258|4263.5|4257.5|2
1611202680000|2021-01-21 04:18:00|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|0
1611202690000|2021-01-21 04:18:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|2
1611202700000|2021-01-21 04:18:20|4264.1|4258.1|4263.9|4257.9|4264.1|4258.1|4263.9|4257.9|1
1611202740000|2021-01-21 04:19:00|4264.5|4258.5|4264.4|4258.4|4264.5|4258.5|4264.4|4258.4|0
1611202760000|2021-01-21 04:19:20|4264.6|4258.6|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|5
1611202780000|2021-01-21 04:19:40|4265|4259|4265.4|4259.4|4265.5|4259.5|4265|4259|0
1611202790000|2021-01-21 04:19:50|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|1
1611202830000|2021-01-21 04:20:30|||||||||1
1611202840000|2021-01-21 04:20:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611202850000|2021-01-21 04:20:50|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|2
1611202860000|2021-01-21 04:21:00|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|0
1611202870000|2021-01-21 04:21:10|4265|4259|4264.9|4258.9|4265|4259|4264.9|4258.9|0
1611202890000|2021-01-21 04:21:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611202910000|2021-01-21 04:21:50|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1611202930000|2021-01-21 04:22:10|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|2
1611202940000|2021-01-21 04:22:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611202950000|2021-01-21 04:22:30|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1611202960000|2021-01-21 04:22:40|4264.4|4258.4|4263.9|4257.9|4264.5|4258.5|4263.9|4257.9|0
1611202970000|2021-01-21 04:22:50|4263.5|4257.5|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|3
1611203000000|2021-01-21 04:23:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1611203070000|2021-01-21 04:24:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1611203090000|2021-01-21 04:24:50|4265|4259|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1611203100000|2021-01-21 04:25:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1611203110000|2021-01-21 04:25:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611203120000|2021-01-21 04:25:20|4265|4259|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1611203140000|2021-01-21 04:25:40|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611203150000|2021-01-21 04:25:50|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265.4|4259.4|0
1611203170000|2021-01-21 04:26:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1611203180000|2021-01-21 04:26:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1611203190000|2021-01-21 04:26:30|4265.6|4259.6|4267|4261|4267|4261|4265.6|4259.6|2
1611203200000|2021-01-21 04:26:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1611203210000|2021-01-21 04:26:50|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|1
1611203220000|2021-01-21 04:27:00|4266.5|4260.5|4266.5|4260.5|4266.9|4260.9|4266|4260|0
1611203230000|2021-01-21 04:27:10|4266.6|4260.6|4266.5|4260.5|4266.6|4260.6|4266.5|4260.5|0
1611203270000|2021-01-21 04:27:50|4266.4|4260.4|4266.5|4260.5|4266.5|4260.5|4266.4|4260.4|0
1611203280000|2021-01-21 04:28:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1611203290000|2021-01-21 04:28:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1611203330000|2021-01-21 04:28:50|4267|4261|4266.9|4260.9|4267|4261|4266.9|4260.9|1
1611203340000|2021-01-21 04:29:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1611203350000|2021-01-21 04:29:10|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|2
1611203360000|2021-01-21 04:29:20|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|5
1611203370000|2021-01-21 04:29:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1611203400000|2021-01-21 04:30:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.4|4260.4|0
1611203420000|2021-01-21 04:30:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1611203430000|2021-01-21 04:30:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1611203460000|2021-01-21 04:31:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1611203480000|2021-01-21 04:31:20|4266.9|4260.9|4266.5|4260.5|4266.9|4260.9|4266.5|4260.5|1
1611203490000|2021-01-21 04:31:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|0
1611203520000|2021-01-21 04:32:00|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|0
1611203530000|2021-01-21 04:32:10|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|0
1611203540000|2021-01-21 04:32:20|4266.3|4260.3|4265.9|4259.9|4266.3|4260.3|4265.9|4259.9|6
1611203580000|2021-01-21 04:33:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1611203590000|2021-01-21 04:33:10|4264.5|4258.5|4265.9|4259.9|4265.9|4259.9|4264.5|4258.5|4
1611203600000|2021-01-21 04:33:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611203680000|2021-01-21 04:34:40|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1611203690000|2021-01-21 04:34:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|1
1611203700000|2021-01-21 04:35:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611203710000|2021-01-21 04:35:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611203770000|2021-01-21 04:36:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611203800000|2021-01-21 04:36:40|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|0
1611203810000|2021-01-21 04:36:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|1
1611203830000|2021-01-21 04:37:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265|4259|0
1611203840000|2021-01-21 04:37:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611203850000|2021-01-21 04:37:30|4266|4260|4265.4|4259.4|4266|4260|4265.4|4259.4|0
1611203860000|2021-01-21 04:37:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1611203890000|2021-01-21 04:38:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611203900000|2021-01-21 04:38:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611203920000|2021-01-21 04:38:40|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1611203950000|2021-01-21 04:39:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1611203960000|2021-01-21 04:39:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611204020000|2021-01-21 04:40:20|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4265|4259|0
1611204040000|2021-01-21 04:40:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1611204060000|2021-01-21 04:41:00|4265.1|4259.1|4265.5|4259.5|4265.5|4259.5|4265.1|4259.1|0
1611204070000|2021-01-21 04:41:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.5|4259.5|1
1611204080000|2021-01-21 04:41:20|4266|4260|4266|4260|4266|4260|4265.9|4259.9|0
1611204110000|2021-01-21 04:41:50|4267|4261|4266.9|4260.9|4267|4261|4266.9|4260.9|1
1611204120000|2021-01-21 04:42:00|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|0
1611204130000|2021-01-21 04:42:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267|4261|0
1611204150000|2021-01-21 04:42:30|4267|4261|4267|4261|4267|4261|4267|4261|0
1611204180000|2021-01-21 04:43:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1611204220000|2021-01-21 04:43:40|||||||||3
1611204240000|2021-01-21 04:44:00|4266.9|4260.9|4266.5|4260.5|4266.9|4260.9|4266.5|4260.5|0
1611204280000|2021-01-21 04:44:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611204310000|2021-01-21 04:45:10|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1611204350000|2021-01-21 04:45:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1611204400000|2021-01-21 04:46:40|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1611204410000|2021-01-21 04:46:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1611204430000|2021-01-21 04:47:10|4266|4260|4265.9|4259.9|4266|4260|4265.9|4259.9|0
1611204440000|2021-01-21 04:47:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611204450000|2021-01-21 04:47:30|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1611204460000|2021-01-21 04:47:40|||||||||2
1611204480000|2021-01-21 04:48:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|3
1611204500000|2021-01-21 04:48:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1611204520000|2021-01-21 04:48:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611204530000|2021-01-21 04:48:50|||||||||1
1611204540000|2021-01-21 04:49:00|4265|4259|4265|4259|4265|4259|4265|4259|1
1611204560000|2021-01-21 04:49:20|4265.5|4259.5|4264.9|4258.9|4265.5|4259.5|4264.9|4258.9|5
1611204630000|2021-01-21 04:50:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1611204640000|2021-01-21 04:50:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4
1611204730000|2021-01-21 04:52:10|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|3
1611204740000|2021-01-21 04:52:20|4266.4|4260.4|4266|4260|4266.4|4260.4|4266|4260|2
1611204750000|2021-01-21 04:52:30|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|2
1611204770000|2021-01-21 04:52:50|||||||||1
1611204780000|2021-01-21 04:53:00|4265.9|4259.9|4266|4260|4266|4260|4265.9|4259.9|3
1611204810000|2021-01-21 04:53:30|4266.5|4260.5|4266|4260|4266.5|4260.5|4265.9|4259.9|0
1611204840000|2021-01-21 04:54:00|4265.9|4259.9|4266|4260|4266|4260|4265.9|4259.9|0
1611204850000|2021-01-21 04:54:10|4265.9|4259.9|4266.5|4260.5|4266.5|4260.5|4265.9|4259.9|0
1611204860000|2021-01-21 04:54:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1611204890000|2021-01-21 04:54:50|4267|4261|4267|4261|4267|4261|4267|4261|0
1611204940000|2021-01-21 04:55:40|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1611204950000|2021-01-21 04:55:50|4266.4|4260.4|4266.5|4260.5|4266.5|4260.5|4266|4260|1
1611205010000|2021-01-21 04:56:50|4267|4261|4267|4261|4267|4261|4267|4261|1
1611205030000|2021-01-21 04:57:10|4267.4|4261.4|4267.5|4261.5|4267.5|4261.5|4267.4|4261.4|0
1611205040000|2021-01-21 04:57:20|4267.4|4261.4|4267.5|4261.5|4267.5|4261.5|4267.4|4261.4|0
1611205050000|2021-01-21 04:57:30|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|0
1611205060000|2021-01-21 04:57:40|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|1
1611205080000|2021-01-21 04:58:00|4267|4261|4267|4261|4267|4261|4267|4261|3
1611205170000|2021-01-21 04:59:30|4266.5|4260.5|4267|4261|4267|4261|4266|4260|0
1611205180000|2021-01-21 04:59:40|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|1
1611205200000|2021-01-21 05:00:00|4266.4|4260.4|4266|4260|4266.4|4260.4|4265.5|4259.5|1
1611205220000|2021-01-21 05:00:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1611205230000|2021-01-21 05:00:30|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1611205240000|2021-01-21 05:00:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1611205300000|2021-01-21 05:01:40|||||||||1
1611205310000|2021-01-21 05:01:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1611205320000|2021-01-21 05:02:00|4266.4|4260.4|4266.5|4260.5|4266.5|4260.5|4266.4|4260.4|0
1611205330000|2021-01-21 05:02:10|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|1
1611205360000|2021-01-21 05:02:40|4266.6|4260.6|4267|4261|4267|4261|4266.6|4260.6|6
1611205370000|2021-01-21 05:02:50|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|0
1611205380000|2021-01-21 05:03:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|3
1611205410000|2021-01-21 05:03:30|4267.4|4261.4|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|1
1611205430000|2021-01-21 05:03:50|4267|4261|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|3
1611205440000|2021-01-21 05:04:00|4267|4261|4267|4261|4267|4261|4267|4261|1
1611205450000|2021-01-21 05:04:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1611205500000|2021-01-21 05:05:00|4267|4261|4267|4261|4267|4261|4267|4261|1
1611205530000|2021-01-21 05:05:30|4266.6|4260.6|4266.5|4260.5|4266.6|4260.6|4266.5|4260.5|0
1611205540000|2021-01-21 05:05:40|4267|4261|4267|4261|4267|4261|4267|4261|5
1611205550000|2021-01-21 05:05:50|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|0
1611205560000|2021-01-21 05:06:00|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|1
1611205590000|2021-01-21 05:06:30|4265.6|4259.6|4265.5|4259.5|4265.6|4259.6|4265.5|4259.5|0
1611205600000|2021-01-21 05:06:40|||||||||1
1611205620000|2021-01-21 05:07:00|4265.9|4259.9|4266|4260|4266|4260|4265.9|4259.9|0
1611205630000|2021-01-21 05:07:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1611205640000|2021-01-21 05:07:20|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|0
1611205670000|2021-01-21 05:07:50|||||||||5
1611205680000|2021-01-21 05:08:00|||||||||2
1611205760000|2021-01-21 05:09:20|||||||||1
1611205790000|2021-01-21 05:09:50|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|2
1611205800000|2021-01-21 05:10:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611205810000|2021-01-21 05:10:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1611205850000|2021-01-21 05:10:50|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|1
1611205870000|2021-01-21 05:11:10|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611205910000|2021-01-21 05:11:50|4266|4260|4266|4260|4266|4260|4266|4260|1
1611205920000|2021-01-21 05:12:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611205940000|2021-01-21 05:12:20|4266|4260|4266|4260|4266|4260|4266|4260|1
1611205980000|2021-01-21 05:13:00|4265|4259|4265|4259|4265|4259|4265|4259|6
1611205990000|2021-01-21 05:13:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1611206000000|2021-01-21 05:13:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1611206160000|2021-01-21 05:16:00|4264.5|4258.5|4264.4|4258.4|4264.5|4258.5|4264.4|4258.4|0
1611206170000|2021-01-21 05:16:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611206200000|2021-01-21 05:16:40|4264.4|4258.4|4264|4258|4264.4|4258.4|4264|4258|1
1611206210000|2021-01-21 05:16:50|4264.5|4258.5|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|0
1611206230000|2021-01-21 05:17:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1611206240000|2021-01-21 05:17:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1611206260000|2021-01-21 05:17:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611206280000|2021-01-21 05:18:00|4264.4|4258.4|4263|4257|4264.4|4258.4|4262.9|4256.9|1
1611206290000|2021-01-21 05:18:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1611206310000|2021-01-21 05:18:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.5|4257.5|0
1611206320000|2021-01-21 05:18:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1611206330000|2021-01-21 05:18:50|4264|4258|4264|4258|4264|4258|4264|4258|1
1611206340000|2021-01-21 05:19:00|4262.9|4256.9|4262.5|4256.5|4263|4257|4262.5|4256.5|10
1611206350000|2021-01-21 05:19:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1611206360000|2021-01-21 05:19:20|4263|4257|4262.9|4256.9|4263|4257|4262.9|4256.9|0
1611206390000|2021-01-21 05:19:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1611206400000|2021-01-21 05:20:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1611206420000|2021-01-21 05:20:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1611206500000|2021-01-21 05:21:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1611206510000|2021-01-21 05:21:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1611206550000|2021-01-21 05:22:30|4263.4|4257.4|4263.5|4257.5|4263.5|4257.5|4263.4|4257.4|3
1611206560000|2021-01-21 05:22:40|4264|4258|4264|4258|4264|4258|4264|4258|2
1611206570000|2021-01-21 05:22:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611206600000|2021-01-21 05:23:20|||||||||1
1611206610000|2021-01-21 05:23:30|4264|4258|4264|4258|4264|4258|4264|4258|1
1611206640000|2021-01-21 05:24:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611206660000|2021-01-21 05:24:20|4265|4259|4265|4259|4265.4|4259.4|4264.5|4258.5|3
1611206730000|2021-01-21 05:25:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611206750000|2021-01-21 05:25:50|4264.6|4258.6|4265|4259|4265|4259|4264.6|4258.6|2
1611206760000|2021-01-21 05:26:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611206790000|2021-01-21 05:26:30|4266|4260|4265|4259|4266|4260|4265|4259|4
1611206890000|2021-01-21 05:28:10|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265.4|4259.4|0
1611206970000|2021-01-21 05:29:30|||||||||1
1611207000000|2021-01-21 05:30:00|4267.5|4261.5|4266|4260|4267.5|4261.5|4265.5|4259.5|19
1611207020000|2021-01-21 05:30:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1611207030000|2021-01-21 05:30:30|4267.5|4261.5|4269.5|4263.5|4269.5|4263.5|4267.5|4261.5|79
1611207040000|2021-01-21 05:30:40|4269|4263|4269|4263|4269|4263|4269|4263|2
1611207050000|2021-01-21 05:30:50|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1611207060000|2021-01-21 05:31:00|4268.5|4262.5|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|2
1611207070000|2021-01-21 05:31:10|4269.4|4263.4|4269.5|4263.5|4269.5|4263.5|4269.4|4263.4|3
1611207080000|2021-01-21 05:31:20|4269.4|4263.4|4269|4263|4269.5|4263.5|4268.5|4262.5|2
1611207090000|2021-01-21 05:31:30|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269|4263|1
1611207100000|2021-01-21 05:31:40|4269|4263|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|2
1611207110000|2021-01-21 05:31:50|4268|4262|4268|4262|4268|4262|4268|4262|2
1611207120000|2021-01-21 05:32:00|4268.9|4262.9|4269|4263|4269|4263|4268.9|4262.9|3
1611207130000|2021-01-21 05:32:10|4268.9|4262.9|4268.4|4262.4|4269|4263|4268.4|4262.4|1
1611207140000|2021-01-21 05:32:20|4269|4263|4269|4263|4269|4263|4269|4263|2
1611207160000|2021-01-21 05:32:40|4269.4|4263.4|4269|4263|4269.4|4263.4|4269|4263|0
1611207170000|2021-01-21 05:32:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1611207180000|2021-01-21 05:33:00|4269|4263|4269|4263|4269|4263|4269|4263|2
1611207190000|2021-01-21 05:33:10|4268.9|4262.9|4269|4263|4269|4263|4268.9|4262.9|1
1611207210000|2021-01-21 05:33:30|4268.9|4262.9|4268.5|4262.5|4268.9|4262.9|4268|4262|1
1611207220000|2021-01-21 05:33:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1611207230000|2021-01-21 05:33:50|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|1
1611207240000|2021-01-21 05:34:00|4267.6|4261.6|4266.4|4260.4|4267.6|4261.6|4266.4|4260.4|1
1611207250000|2021-01-21 05:34:10|4266|4260|4266|4260|4266.4|4260.4|4266|4260|2
1611207260000|2021-01-21 05:34:20|4265.5|4259.5|4264.4|4258.4|4266|4260|4264.4|4258.4|24
1611207270000|2021-01-21 05:34:30|4264|4258|4264|4258|4264|4258|4264|4258|1
1611207280000|2021-01-21 05:34:40|4263.6|4257.6|4263.5|4257.5|4263.6|4257.6|4263.4|4257.4|0
1611207290000|2021-01-21 05:34:50|4263.6|4257.6|4265|4259|4265|4259|4263.6|4257.6|7
1611207300000|2021-01-21 05:35:00|4264.5|4258.5|4264|4258|4265|4259|4264|4258|1
1611207310000|2021-01-21 05:35:10|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.4|4257.4|0
1611207320000|2021-01-21 05:35:20|4264|4258|4264.5|4258.5|4264.5|4258.5|4263.9|4257.9|0
1611207330000|2021-01-21 05:35:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1611207340000|2021-01-21 05:35:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|0
1611207350000|2021-01-21 05:35:50|4264.6|4258.6|4265|4259|4266.4|4260.4|4264.6|4258.6|9
1611207370000|2021-01-21 05:36:10|4264.6|4258.6|4264.5|4258.5|4264.6|4258.6|4264|4258|0
1611207380000|2021-01-21 05:36:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1611207400000|2021-01-21 05:36:40|4265.4|4259.4|4265|4259|4266|4260|4265|4259|1
1611207410000|2021-01-21 05:36:50|4264.5|4258.5|4264.9|4258.9|4265|4259|4264|4258|3
1611207420000|2021-01-21 05:37:00|4265|4259|4265|4259|4265|4259|4265|4259|0
1611207430000|2021-01-21 05:37:10|4265.4|4259.4|4265|4259|4265.5|4259.5|4264.9|4258.9|0
1611207440000|2021-01-21 05:37:20|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4263.4|4257.4|2
1611207450000|2021-01-21 05:37:30|4264|4258|4265|4259|4265|4259|4264|4258|1
1611207460000|2021-01-21 05:37:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611207470000|2021-01-21 05:37:50|4265|4259|4265|4259|4265.5|4259.5|4265|4259|0
1611207480000|2021-01-21 05:38:00|||||||||1
1611207490000|2021-01-21 05:38:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611207510000|2021-01-21 05:38:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611207520000|2021-01-21 05:38:40|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|0
1611207540000|2021-01-21 05:39:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611207550000|2021-01-21 05:39:10|4265|4259|4265|4259|4265|4259|4265|4259|1
1611207570000|2021-01-21 05:39:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611207580000|2021-01-21 05:39:40|4264.9|4258.9|4265|4259|4265|4259|4264.9|4258.9|0
1611207590000|2021-01-21 05:39:50|4265.4|4259.4|4265|4259|4265.5|4259.5|4265|4259|0
1611207600000|2021-01-21 05:40:00|4265.4|4259.4|4265|4259|4265.5|4259.5|4265|4259|2
1611207620000|2021-01-21 05:40:20|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1611207630000|2021-01-21 05:40:30|4265.4|4259.4|4265|4259|4265.5|4259.5|4265|4259|0
1611207640000|2021-01-21 05:40:40|4265.4|4259.4|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|0
1611207650000|2021-01-21 05:40:50|4265.5|4259.5|4265.9|4259.9|4265.9|4259.9|4265.5|4259.5|1
1611207660000|2021-01-21 05:41:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611207670000|2021-01-21 05:41:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1611207680000|2021-01-21 05:41:20|4266|4260|4266.9|4260.9|4266.9|4260.9|4266|4260|0
1611207690000|2021-01-21 05:41:30|4267|4261|4267|4261|4267|4261|4267|4261|0
1611207700000|2021-01-21 05:41:40|4267.4|4261.4|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|4
1611207710000|2021-01-21 05:41:50|4267.4|4261.4|4268|4262|4268|4262|4267.4|4261.4|0
1611207720000|2021-01-21 05:42:00|4268.4|4262.4|4267|4261|4268.4|4262.4|4267|4261|3
1611207760000|2021-01-21 05:42:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1611207770000|2021-01-21 05:42:50|4267|4261|4267|4261|4267|4261|4267|4261|0
1611207810000|2021-01-21 05:43:30|4266.9|4260.9|4267|4261|4267|4261|4266.9|4260.9|0
1611207850000|2021-01-21 05:44:10|4267.5|4261.5|4269|4263|4269.4|4263.4|4267.5|4261.5|3
1611207860000|2021-01-21 05:44:20|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268|4262|0
1611207870000|2021-01-21 05:44:30|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|0
1611207880000|2021-01-21 05:44:40|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611207890000|2021-01-21 05:44:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1611207910000|2021-01-21 05:45:10|4269|4263|4269.4|4263.4|4269.4|4263.4|4269|4263|0
1611207930000|2021-01-21 05:45:30|4269|4263|4269|4263|4269|4263|4269|4263|0
1611207940000|2021-01-21 05:45:40|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1611207950000|2021-01-21 05:45:50|4269|4263|4269|4263|4269.4|4263.4|4269|4263|1
1611207960000|2021-01-21 05:46:00|4269.4|4263.4|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|0
1611207970000|2021-01-21 05:46:10|4267.9|4261.9|4267.4|4261.4|4268|4262|4267.4|4261.4|2
1611207980000|2021-01-21 05:46:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611207990000|2021-01-21 05:46:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1611208010000|2021-01-21 05:46:50|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|1
1611208020000|2021-01-21 05:47:00|4267.5|4261.5|4267.9|4261.9|4267.9|4261.9|4267.5|4261.5|5
1611208030000|2021-01-21 05:47:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1611208040000|2021-01-21 05:47:20|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|2
1611208050000|2021-01-21 05:47:30|4266|4260|4266.9|4260.9|4266.9|4260.9|4266|4260|0
1611208060000|2021-01-21 05:47:40|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|0
1611208070000|2021-01-21 05:47:50|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|0
1611208080000|2021-01-21 05:48:00|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|1
1611208090000|2021-01-21 05:48:10|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|1
1611208120000|2021-01-21 05:48:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|0
1611208130000|2021-01-21 05:48:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1611208140000|2021-01-21 05:49:00|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|0
1611208150000|2021-01-21 05:49:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1611208160000|2021-01-21 05:49:20|4266|4260|4266|4260|4266|4260|4266|4260|0
1611208170000|2021-01-21 05:49:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611208180000|2021-01-21 05:49:40|4265.5|4259.5|4266|4260|4266|4260|4265.4|4259.4|0
1611208190000|2021-01-21 05:49:50|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1611208200000|2021-01-21 05:50:00|4266|4260|4266|4260|4266|4260|4266|4260|1
1611208210000|2021-01-21 05:50:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1611208220000|2021-01-21 05:50:20|4265.9|4259.9|4265.9|4259.9|4266|4260|4265.9|4259.9|1
1611208230000|2021-01-21 05:50:30|4266|4260|4265.4|4259.4|4266|4260|4265.4|4259.4|0
1611208240000|2021-01-21 05:50:40|4266|4260|4265.4|4259.4|4266|4260|4265.4|4259.4|1
1611208300000|2021-01-21 05:51:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|2
1611208310000|2021-01-21 05:51:50|4265.4|4259.4|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|0
1611208320000|2021-01-21 05:52:00|4265.5|4259.5|4265.4|4259.4|4266|4260|4265.4|4259.4|0
1611208330000|2021-01-21 05:52:10|4264.9|4258.9|4265|4259|4265|4259|4264.9|4258.9|1
1611208340000|2021-01-21 05:52:20|4264.9|4258.9|4265|4259|4265|4259|4264.9|4258.9|0
1611208350000|2021-01-21 05:52:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611208360000|2021-01-21 05:52:40|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1611208370000|2021-01-21 05:52:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611208380000|2021-01-21 05:53:00|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|1
1611208390000|2021-01-21 05:53:10|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|2
1611208410000|2021-01-21 05:53:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611208420000|2021-01-21 05:53:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611208430000|2021-01-21 05:53:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265|4259|0
1611208440000|2021-01-21 05:54:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611208450000|2021-01-21 05:54:10|4265|4259|4264.9|4258.9|4265|4259|4264.9|4258.9|0
1611208460000|2021-01-21 05:54:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1611208470000|2021-01-21 05:54:30|||||||||4
1611208480000|2021-01-21 05:54:40|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|1
1611208490000|2021-01-21 05:54:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1611208510000|2021-01-21 05:55:10|4264.6|4258.6|4265.5|4259.5|4265.5|4259.5|4264.6|4258.6|1
1611208520000|2021-01-21 05:55:20|4265.4|4259.4|4266.4|4260.4|4266.4|4260.4|4265|4259|2
1611208530000|2021-01-21 05:55:30|4266|4260|4266|4260|4266|4260|4266|4260|0
1611208550000|2021-01-21 05:55:50|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|2
1611208560000|2021-01-21 05:56:00|4266.4|4260.4|4266|4260|4266.4|4260.4|4266|4260|0
1611208580000|2021-01-21 05:56:20|4266.4|4260.4|4266|4260|4266.4|4260.4|4266|4260|1
1611208610000|2021-01-21 05:56:50|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|2
1611208620000|2021-01-21 05:57:00|4267|4261|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1611208630000|2021-01-21 05:57:10|4267|4261|4266.4|4260.4|4267|4261|4266.4|4260.4|0
1611208650000|2021-01-21 05:57:30|4266|4260|4266.4|4260.4|4266.4|4260.4|4266|4260|0
1611208660000|2021-01-21 05:57:40|4266.5|4260.5|4268.1|4262.1|4268.1|4262.1|4266.4|4260.4|4
1611208670000|2021-01-21 05:57:50|4267.9|4261.9|4268|4262|4268|4262|4267.9|4261.9|2
1611208680000|2021-01-21 05:58:00|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|0
1611208690000|2021-01-21 05:58:10|4268.4|4262.4|4268.5|4262.5|4268.5|4262.5|4268.4|4262.4|0
1611208700000|2021-01-21 05:58:20|4268.4|4262.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|1
1611208710000|2021-01-21 05:58:30|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|0
1611208720000|2021-01-21 05:58:40|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|0
1611208730000|2021-01-21 05:58:50|4269.6|4263.6|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|42
1611208740000|2021-01-21 05:59:00|4270.5|4264.5|4270.4|4264.4|4270.6|4264.6|4270.4|4264.4|0
1611208750000|2021-01-21 05:59:10|4270.5|4264.5|4270.4|4264.4|4270.5|4264.5|4270.4|4264.4|1
1611208760000|2021-01-21 05:59:20|4270|4264|4270.4|4264.4|4270.5|4264.5|4270|4264|1
1611208790000|2021-01-21 05:59:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1611208800000|2021-01-21 06:00:00|4270.4|4264.4|4268.6|4262.6|4270.4|4264.4|4268.6|4262.6|3
1611208810000|2021-01-21 06:00:10|4269|4263|4269|4263|4269|4263|4269|4263|0
1611208820000|2021-01-21 06:00:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1611208830000|2021-01-21 06:00:30|||||||||1
1611208840000|2021-01-21 06:00:40|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|3
1611208850000|2021-01-21 06:00:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1611208860000|2021-01-21 06:01:00|4268|4262|4268|4262|4268.4|4262.4|4268|4262|1
1611208870000|2021-01-21 06:01:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1611208880000|2021-01-21 06:01:20|4268.5|4262.5|4268.6|4262.6|4268.6|4262.6|4268.5|4262.5|0
1611208890000|2021-01-21 06:01:30|4270.1|4264.1|4270|4264|4270.1|4264.1|4270|4264|5
1611208910000|2021-01-21 06:01:50|4269.6|4263.6|4269|4263|4269.6|4263.6|4269|4263|0
1611208920000|2021-01-21 06:02:00|4269.6|4263.6|4269|4263|4269.6|4263.6|4269|4263|0
1611208940000|2021-01-21 06:02:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611208950000|2021-01-21 06:02:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611208980000|2021-01-21 06:03:00|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|14
1611209000000|2021-01-21 06:03:20|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|2
1611209020000|2021-01-21 06:03:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611209030000|2021-01-21 06:03:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1611209040000|2021-01-21 06:04:00|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4269.6|4263.6|2
1611209060000|2021-01-21 06:04:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1611209080000|2021-01-21 06:04:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611209090000|2021-01-21 06:04:50|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1611209100000|2021-01-21 06:05:00|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|0
1611209160000|2021-01-21 06:06:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|2
1611209210000|2021-01-21 06:06:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1611209220000|2021-01-21 06:07:00|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1611209230000|2021-01-21 06:07:10|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611209240000|2021-01-21 06:07:20|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|1
1611209250000|2021-01-21 06:07:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1611209260000|2021-01-21 06:07:40|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|2
1611209270000|2021-01-21 06:07:50|4271|4265|4271|4265|4271|4265|4271|4265|0
1611209280000|2021-01-21 06:08:00|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|11
1611209290000|2021-01-21 06:08:10|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611209310000|2021-01-21 06:08:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1611209320000|2021-01-21 06:08:40|4269.7|4263.7|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|0
1611209330000|2021-01-21 06:08:50|||||||||1
1611209340000|2021-01-21 06:09:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1611209360000|2021-01-21 06:09:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611209370000|2021-01-21 06:09:30|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1611209380000|2021-01-21 06:09:40|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|2
1611209390000|2021-01-21 06:09:50|4269.1|4263.1|4268.5|4262.5|4269.1|4263.1|4268.5|4262.5|2
1611209400000|2021-01-21 06:10:00|4269|4263|4269|4263|4269|4263|4269|4263|0
1611209410000|2021-01-21 06:10:10|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|0
1611209420000|2021-01-21 06:10:20|4268.6|4262.6|4268.5|4262.5|4268.6|4262.6|4268.5|4262.5|0
1611209440000|2021-01-21 06:10:40|4269|4263|4269|4263|4269|4263|4269|4263|1
1611209450000|2021-01-21 06:10:50|4268.5|4262.5|4268.1|4262.1|4268.5|4262.5|4268.1|4262.1|1
1611209460000|2021-01-21 06:11:00|4267.6|4261.6|4268.5|4262.5|4268.5|4262.5|4267.6|4261.6|0
1611209470000|2021-01-21 06:11:10|4268.6|4262.6|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1611209490000|2021-01-21 06:11:30|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1611209500000|2021-01-21 06:11:40|4269|4263|4269|4263|4269|4263|4269|4263|0
1611209510000|2021-01-21 06:11:50|4268.6|4262.6|4270|4264|4270|4264|4268.5|4262.5|1
1611209520000|2021-01-21 06:12:00|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|1
1611209530000|2021-01-21 06:12:10|4268.5|4262.5|4268.5|4262.5|4268.6|4262.6|4268.5|4262.5|0
1611209540000|2021-01-21 06:12:20|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|2
1611209560000|2021-01-21 06:12:40|4267.5|4261.5|4268|4262|4268.1|4262.1|4267.5|4261.5|1
1611209570000|2021-01-21 06:12:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1611209580000|2021-01-21 06:13:00|4266.8|4260.8|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|9
1611209600000|2021-01-21 06:13:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4
1611209640000|2021-01-21 06:14:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|8
1611209650000|2021-01-21 06:14:10|||||||||1
1611209660000|2021-01-21 06:14:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1611209670000|2021-01-21 06:14:30|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1611209680000|2021-01-21 06:14:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1611209690000|2021-01-21 06:14:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1611209710000|2021-01-21 06:15:10|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1611209720000|2021-01-21 06:15:20|4266.3|4260.3|4267.2|4261.2|4267.2|4261.2|4266.3|4260.3|3
1611209730000|2021-01-21 06:15:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1611209740000|2021-01-21 06:15:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.1|4261.1|1
1611209750000|2021-01-21 06:15:50|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|0
1611209780000|2021-01-21 06:16:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1611209810000|2021-01-21 06:16:50|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1611209820000|2021-01-21 06:17:00|4267.6|4261.6|4267.2|4261.2|4267.6|4261.6|4267.2|4261.2|0
1611209830000|2021-01-21 06:17:10|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4265.7|4259.7|3
1611209840000|2021-01-21 06:17:20|4265.8|4259.8|4265.2|4259.2|4265.8|4259.8|4264.7|4258.7|2
1611209850000|2021-01-21 06:17:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1611209880000|2021-01-21 06:18:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1611209890000|2021-01-21 06:18:10|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|2
1611209910000|2021-01-21 06:18:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1611209920000|2021-01-21 06:18:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1611209930000|2021-01-21 06:18:50|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1611209940000|2021-01-21 06:19:00|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|4
1611209950000|2021-01-21 06:19:10|4267.6|4261.6|4267.7|4261.7|4268.2|4262.2|4267.6|4261.6|0
1611209960000|2021-01-21 06:19:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1611209970000|2021-01-21 06:19:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1611209990000|2021-01-21 06:19:50|4267.6|4261.6|4267.2|4261.2|4267.6|4261.6|4267.2|4261.2|2
1611210000000|2021-01-21 06:20:00|4267.7|4261.7|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|3
1611210010000|2021-01-21 06:20:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1611210020000|2021-01-21 06:20:20|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|3
1611210030000|2021-01-21 06:20:30|4266.7|4260.7|4267.2|4261.2|4267.7|4261.7|4266.7|4260.7|1
1611210070000|2021-01-21 06:21:10|4266.8|4260.8|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|1
1611210080000|2021-01-21 06:21:20|4266.8|4260.8|4266.7|4260.7|4266.8|4260.8|4266.7|4260.7|0
1611210100000|2021-01-21 06:21:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1611210110000|2021-01-21 06:21:50|4265.8|4259.8|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|2
1611210120000|2021-01-21 06:22:00|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1611210130000|2021-01-21 06:22:10|||||||||1
1611210140000|2021-01-21 06:22:20|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1611210160000|2021-01-21 06:22:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1611210170000|2021-01-21 06:22:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1611210180000|2021-01-21 06:23:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1611210190000|2021-01-21 06:23:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|1
1611210210000|2021-01-21 06:23:30|||||||||1
1611210220000|2021-01-21 06:23:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1611210240000|2021-01-21 06:24:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|8
1611210250000|2021-01-21 06:24:10|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|4
1611210260000|2021-01-21 06:24:20|4262.2|4256.2|4262.3|4256.3|4262.7|4256.7|4262.2|4256.2|1
1611210270000|2021-01-21 06:24:30|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4261.7|4255.7|2
1611210300000|2021-01-21 06:25:00|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1611210310000|2021-01-21 06:25:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1611210320000|2021-01-21 06:25:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1611210330000|2021-01-21 06:25:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1611210340000|2021-01-21 06:25:40|4262.7|4256.7|4262.8|4256.8|4262.8|4256.8|4262.7|4256.7|0
1611210350000|2021-01-21 06:25:50|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|2
1611210360000|2021-01-21 06:26:00|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|0
1611210370000|2021-01-21 06:26:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1611210380000|2021-01-21 06:26:20|4263.3|4257.3|4263.2|4257.2|4263.3|4257.3|4263.2|4257.2|0
1611210390000|2021-01-21 06:26:30|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.3|4257.3|1
1611210400000|2021-01-21 06:26:40|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|1
1611210410000|2021-01-21 06:26:50|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1611210420000|2021-01-21 06:27:00|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|1
1611210440000|2021-01-21 06:27:20|4264.7|4258.7|4264.8|4258.8|4264.8|4258.8|4264.7|4258.7|0
1611210450000|2021-01-21 06:27:30|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1611210480000|2021-01-21 06:28:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1611210490000|2021-01-21 06:28:10|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|0
1611210500000|2021-01-21 06:28:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1611210510000|2021-01-21 06:28:30|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|1
1611210520000|2021-01-21 06:28:40|4262.8|4256.8|4262.7|4256.7|4262.8|4256.8|4262.7|4256.7|0
1611210540000|2021-01-21 06:29:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1611210550000|2021-01-21 06:29:10|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.3|4256.3|2
1611210560000|2021-01-21 06:29:20|4262.3|4256.3|4263.2|4257.2|4263.2|4257.2|4262.3|4256.3|2
1611210570000|2021-01-21 06:29:30|4263.3|4257.3|4264.2|4258.2|4264.2|4258.2|4263.3|4257.3|2
1611210600000|2021-01-21 06:30:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1611210620000|2021-01-21 06:30:20|4264.2|4258.2|4264.2|4258.2|4264.7|4258.7|4263.7|4257.7|6
1611210630000|2021-01-21 06:30:30|4264.3|4258.3|4264.2|4258.2|4264.3|4258.3|4264.2|4258.2|0
1611210640000|2021-01-21 06:30:40|4263.8|4257.8|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1611210650000|2021-01-21 06:30:50|4263.8|4257.8|4262.9|4256.9|4264.2|4258.2|4262.9|4256.9|0
1611210660000|2021-01-21 06:31:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1611210680000|2021-01-21 06:31:20|4262.9|4256.9|4263.3|4257.3|4263.3|4257.3|4262.9|4256.9|1
1611210690000|2021-01-21 06:31:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1611210700000|2021-01-21 06:31:40|4262.8|4256.8|4262.7|4256.7|4262.8|4256.8|4262.7|4256.7|0
1611210710000|2021-01-21 06:31:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1611210720000|2021-01-21 06:32:00|4262.7|4256.7|4263.2|4257.2|4263.8|4257.8|4262.7|4256.7|26
1611210730000|2021-01-21 06:32:10|4263.7|4257.7|4263.3|4257.3|4263.7|4257.7|4262.3|4256.3|5
1611210740000|2021-01-21 06:32:20|4263.2|4257.2|4263.2|4257.2|4263.3|4257.3|4263.2|4257.2|0
1611210750000|2021-01-21 06:32:30|4263.3|4257.3|4262.8|4256.8|4263.7|4257.7|4262.8|4256.8|6
1611210760000|2021-01-21 06:32:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1611210770000|2021-01-21 06:32:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1611210780000|2021-01-21 06:33:00|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|1
1611210790000|2021-01-21 06:33:10|||||||||1
1611210800000|2021-01-21 06:33:20|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4263.9|4257.9|11
1611210810000|2021-01-21 06:33:30|4265.3|4259.3|4265.7|4259.7|4265.7|4259.7|4264.8|4258.8|4
1611210820000|2021-01-21 06:33:40|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|4
1611210830000|2021-01-21 06:33:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|3
1611210840000|2021-01-21 06:34:00|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|4
1611210850000|2021-01-21 06:34:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1611210860000|2021-01-21 06:34:20|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1611210870000|2021-01-21 06:34:30|4265.7|4259.7|4265.3|4259.3|4265.7|4259.7|4265.3|4259.3|4
1611210880000|2021-01-21 06:34:40|4265.8|4259.8|4265.7|4259.7|4265.8|4259.8|4265.3|4259.3|5
1611210890000|2021-01-21 06:34:50|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1611210900000|2021-01-21 06:35:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1611210910000|2021-01-21 06:35:10|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1611210920000|2021-01-21 06:35:20|4265.8|4259.8|4268.8|4262.8|4268.8|4262.8|4265.8|4259.8|32
1611210930000|2021-01-21 06:35:30|4269.3|4263.3|4269.2|4263.2|4269.3|4263.3|4269.2|4263.2|2
1611210940000|2021-01-21 06:35:40|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1611210950000|2021-01-21 06:35:50|4268.8|4262.8|4269.2|4263.2|4269.3|4263.3|4268.8|4262.8|13
1611210960000|2021-01-21 06:36:00|4268.8|4262.8|4269.2|4263.2|4269.2|4263.2|4268.8|4262.8|1
1611210970000|2021-01-21 06:36:10|4269.3|4263.3|4269.2|4263.2|4269.3|4263.3|4269.2|4263.2|0
1611210980000|2021-01-21 06:36:20|4269.3|4263.3|4269.2|4263.2|4269.3|4263.3|4269.2|4263.2|0
1611210990000|2021-01-21 06:36:30|4269.3|4263.3|4269.7|4263.7|4269.8|4263.8|4269.2|4263.2|0
1611211000000|2021-01-21 06:36:40|4269.8|4263.8|4268.3|4262.3|4269.8|4263.8|4268.3|4262.3|8
1611211010000|2021-01-21 06:36:50|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4268.2|4262.2|0
1611211020000|2021-01-21 06:37:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1611211030000|2021-01-21 06:37:10|4269.3|4263.3|4267.3|4261.3|4269.3|4263.3|4267.3|4261.3|5
1611211040000|2021-01-21 06:37:20|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1611211050000|2021-01-21 06:37:30|4266.8|4260.8|4267.5|4261.5|4267.5|4261.5|4266.3|4260.3|4
1611211060000|2021-01-21 06:37:40|4267|4261|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|1
1611211070000|2021-01-21 06:37:50|4267.3|4261.3|4267.3|4261.3|4267.4|4261.4|4267.3|4261.3|3
1611211080000|2021-01-21 06:38:00|4267.4|4261.4|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|1
1611211090000|2021-01-21 06:38:10|4267.5|4261.5|4266.5|4260.5|4268.8|4262.8|4266.5|4260.5|4
1611211100000|2021-01-21 06:38:20|4266.4|4260.4|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1611211110000|2021-01-21 06:38:30|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|1
1611211130000|2021-01-21 06:38:50|4266.9|4260.9|4267|4261|4267|4261|4266.9|4260.9|0
1611211140000|2021-01-21 06:39:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1611211160000|2021-01-21 06:39:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1611211180000|2021-01-21 06:39:40|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|0
1611211190000|2021-01-21 06:39:50|4267.7|4261.7|4269.9|4263.9|4270|4264|4267.7|4261.7|5
1611211200000|2021-01-21 06:40:00|4270|4264|4270|4264|4270|4264|4270|4264|0
1611211210000|2021-01-21 06:40:10|4269.5|4263.5|4270.5|4264.5|4270.9|4264.9|4269.5|4263.5|4
1611211220000|2021-01-21 06:40:20|4270|4264|4269.5|4263.5|4270.5|4264.5|4269|4263|1
1611211230000|2021-01-21 06:40:30|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|1
1611211240000|2021-01-21 06:40:40|4269|4263|4269|4263|4270|4264|4269|4263|1
1611211250000|2021-01-21 06:40:50|||||||||1
1611211260000|2021-01-21 06:41:00|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|2
1611211270000|2021-01-21 06:41:10|4268.6|4262.6|4268.6|4262.6|4269|4263|4268.6|4262.6|7
1611211300000|2021-01-21 06:41:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1611211310000|2021-01-21 06:41:50|||||||||5
1611211320000|2021-01-21 06:42:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|2
1611211330000|2021-01-21 06:42:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4
1611211340000|2021-01-21 06:42:20|4267.7|4261.7|4267|4261|4268.1|4262.1|4267|4261|1
1611211350000|2021-01-21 06:42:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1611211360000|2021-01-21 06:42:40|4267|4261|4267.1|4261.1|4267.1|4261.1|4267|4261|0
1611211380000|2021-01-21 06:43:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.2|4260.2|2
1611211410000|2021-01-21 06:43:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1611211420000|2021-01-21 06:43:40|4265.2|4259.2|4265.2|4259.2|4265.6|4259.6|4265.1|4259.1|2
1611211430000|2021-01-21 06:43:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|2
1611211440000|2021-01-21 06:44:00|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|3
1611211450000|2021-01-21 06:44:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1611211460000|2021-01-21 06:44:20|4267|4261|4265.7|4259.7|4267.1|4261.1|4265.7|4259.7|6
1611211470000|2021-01-21 06:44:30|4265.6|4259.6|4265.6|4259.6|4265.7|4259.7|4265.2|4259.2|1
1611211480000|2021-01-21 06:44:40|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|1
1611211490000|2021-01-21 06:44:50|4265.6|4259.6|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|0
1611211500000|2021-01-21 06:45:00|4265.7|4259.7|4265.6|4259.6|4266.6|4260.6|4265.6|4259.6|0
1611211510000|2021-01-21 06:45:10|4265.5|4259.5|4265.6|4259.6|4265.6|4259.6|4265.5|4259.5|0
1611211520000|2021-01-21 06:45:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1611211530000|2021-01-21 06:45:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|3
1611211540000|2021-01-21 06:45:40|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|2
1611211550000|2021-01-21 06:45:50|4264.1|4258.1|4263.7|4257.7|4264.1|4258.1|4263.2|4257.2|3
1611211560000|2021-01-21 06:46:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1611211570000|2021-01-21 06:46:10|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.1|4257.1|6
1611211590000|2021-01-21 06:46:30|4264|4258|4264|4258|4264|4258|4264|4258|0
1611211600000|2021-01-21 06:46:40|4264.1|4258.1|4263.6|4257.6|4264.5|4258.5|4263.5|4257.5|5
1611211610000|2021-01-21 06:46:50|4264|4258|4264.6|4258.6|4264.6|4258.6|4264|4258|2
1611211620000|2021-01-21 06:47:00|4264.5|4258.5|4264.6|4258.6|4264.6|4258.6|4264.5|4258.5|0
1611211630000|2021-01-21 06:47:10|4263.6|4257.6|4262.7|4256.7|4263.6|4257.6|4262.7|4256.7|13
1611211650000|2021-01-21 06:47:30|4263.2|4257.2|4263.6|4257.6|4263.6|4257.6|4263.2|4257.2|0
1611211660000|2021-01-21 06:47:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1611211670000|2021-01-21 06:47:50|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|3
1611211680000|2021-01-21 06:48:00|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1611211690000|2021-01-21 06:48:10|4263.6|4257.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|0
1611211700000|2021-01-21 06:48:20|4263|4257|4262.6|4256.6|4263|4257|4262.6|4256.6|1
1611211730000|2021-01-21 06:48:50|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1611211750000|2021-01-21 06:49:10|4263.1|4257.1|4262.1|4256.1|4263.2|4257.2|4262.1|4256.1|0
1611211760000|2021-01-21 06:49:20|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|1
1611211770000|2021-01-21 06:49:30|4262.6|4256.6|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|0
1611211800000|2021-01-21 06:50:00|4263.1|4257.1|4262.6|4256.6|4263.2|4257.2|4262.6|4256.6|1
1611211810000|2021-01-21 06:50:10|4262.7|4256.7|4261.2|4255.2|4262.7|4256.7|4261.2|4255.2|4
1611211820000|2021-01-21 06:50:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|22
1611211830000|2021-01-21 06:50:30|||||||||3
1611211840000|2021-01-21 06:50:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|2
1611211850000|2021-01-21 06:50:50|4258.4|4252.4|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|5
1611211860000|2021-01-21 06:51:00|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.3|4252.3|4
1611211890000|2021-01-21 06:51:30|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1611211900000|2021-01-21 06:51:40|4260.3|4254.3|4260.2|4254.2|4260.3|4254.3|4260.2|4254.2|1
1611211910000|2021-01-21 06:51:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1611211920000|2021-01-21 06:52:00|4260.3|4254.3|4261.2|4255.2|4261.2|4255.2|4259.8|4253.8|4
1611211930000|2021-01-21 06:52:10|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|1
1611211940000|2021-01-21 06:52:20|4261.3|4255.3|4261.8|4255.8|4262.3|4256.3|4261.3|4255.3|5
1611211950000|2021-01-21 06:52:30|4262.3|4256.3|4263.7|4257.7|4263.7|4257.7|4262.3|4256.3|6
1611211960000|2021-01-21 06:52:40|4263.8|4257.8|4263.7|4257.7|4263.8|4257.8|4263.7|4257.7|0
1611211970000|2021-01-21 06:52:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1611211980000|2021-01-21 06:53:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1611211990000|2021-01-21 06:53:10|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1611212000000|2021-01-21 06:53:20|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|1
1611212010000|2021-01-21 06:53:30|4261.8|4255.8|4262.7|4256.7|4262.8|4256.8|4261.8|4255.8|2
1611212020000|2021-01-21 06:53:40|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1611212030000|2021-01-21 06:53:50|4261.8|4255.8|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|0
1611212040000|2021-01-21 06:54:00|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1611212050000|2021-01-21 06:54:10|4262.7|4256.7|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|2
1611212070000|2021-01-21 06:54:30|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|3
1611212080000|2021-01-21 06:54:40|4263.7|4257.7|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|1
1611212090000|2021-01-21 06:54:50|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|1
1611212100000|2021-01-21 06:55:00|4264.7|4258.7|4264.7|4258.7|4264.8|4258.8|4264.3|4258.3|0
1611212130000|2021-01-21 06:55:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1611212140000|2021-01-21 06:55:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1611212150000|2021-01-21 06:55:50|4264.3|4258.3|4264.7|4258.7|4264.7|4258.7|4263.3|4257.3|0
1611212160000|2021-01-21 06:56:00|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|1
1611212170000|2021-01-21 06:56:10|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|2
1611212190000|2021-01-21 06:56:30|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1611212200000|2021-01-21 06:56:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1611212210000|2021-01-21 06:56:50|4263.3|4257.3|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|0
1611212220000|2021-01-21 06:57:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1611212230000|2021-01-21 06:57:10|4261.7|4255.7|4260.7|4254.7|4261.7|4255.7|4260.7|4254.7|13
1611212250000|2021-01-21 06:57:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1611212260000|2021-01-21 06:57:40|4259.7|4253.7|4258.7|4252.7|4259.7|4253.7|4258.7|4252.7|1
1611212270000|2021-01-21 06:57:50|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|2
1611212280000|2021-01-21 06:58:00|4258.3|4252.3|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1611212290000|2021-01-21 06:58:10|||||||||1
1611212300000|2021-01-21 06:58:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1611212310000|2021-01-21 06:58:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|3
1611212320000|2021-01-21 06:58:40|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|2
1611212330000|2021-01-21 06:58:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1611212340000|2021-01-21 06:59:00|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1611212360000|2021-01-21 06:59:20|4260.3|4254.3|4260.2|4254.2|4260.3|4254.3|4260.2|4254.2|1
1611212370000|2021-01-21 06:59:30|||||||||4
1611212380000|2021-01-21 06:59:40|||||||||2
1611212390000|2021-01-21 06:59:50|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|3
1611212400000|2021-01-21 07:00:00|4259.8|4253.8|4259.7|4253.7|4259.8|4253.8|4259.3|4253.3|1
1611212420000|2021-01-21 07:00:20|4259.2|4253.2|4258.3|4252.3|4259.2|4253.2|4258.3|4252.3|0
1611212430000|2021-01-21 07:00:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4
1611212440000|2021-01-21 07:00:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|1
1611212450000|2021-01-21 07:00:50|4254.6|4248.6|4254.8|4248.8|4255.2|4249.2|4253.3|4247.3|28
1611212460000|2021-01-21 07:01:00|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.3|4247.3|3
1611212470000|2021-01-21 07:01:10|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1611212480000|2021-01-21 07:01:20|4253.3|4247.3|4255.8|4249.8|4255.8|4249.8|4253.3|4247.3|9
1611212490000|2021-01-21 07:01:30|4256.7|4250.7|4256.7|4250.7|4257.2|4251.2|4256.7|4250.7|4
1611212500000|2021-01-21 07:01:40|4256.2|4250.2|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|2
1611212510000|2021-01-21 07:01:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1611212520000|2021-01-21 07:02:00|4255.7|4249.7|4254.2|4248.2|4255.7|4249.7|4254.2|4248.2|5
1611212530000|2021-01-21 07:02:10|4254.3|4248.3|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|3
1611212540000|2021-01-21 07:02:20|4253.7|4247.7|4254.1|4248.1|4254.1|4248.1|4253.3|4247.3|2
1611212550000|2021-01-21 07:02:30|||||||||2
1611212570000|2021-01-21 07:02:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|2
1611212580000|2021-01-21 07:03:00|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1611212600000|2021-01-21 07:03:20|4253.7|4247.7|4254.3|4248.3|4254.3|4248.3|4253.7|4247.7|2
1611212610000|2021-01-21 07:03:30|4253.8|4247.8|4253.7|4247.7|4253.8|4247.8|4253.3|4247.3|3
1611212640000|2021-01-21 07:04:00|4254.1|4248.1|4254.3|4248.3|4254.3|4248.3|4254.1|4248.1|0
1611212650000|2021-01-21 07:04:10|4254.4|4248.4|4254.8|4248.8|4255.3|4249.3|4254.4|4248.4|3
1611212660000|2021-01-21 07:04:20|4254.3|4248.3|4254.7|4248.7|4254.7|4248.7|4254.3|4248.3|0
1611212690000|2021-01-21 07:04:50|||||||||1
1611212700000|2021-01-21 07:05:00|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|3
1611212710000|2021-01-21 07:05:10|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|1
1611212720000|2021-01-21 07:05:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1611212730000|2021-01-21 07:05:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|1
1611212760000|2021-01-21 07:06:00|4253.3|4247.3|4254.3|4248.3|4254.3|4248.3|4253.3|4247.3|3
1611212770000|2021-01-21 07:06:10|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|1
1611212790000|2021-01-21 07:06:30|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1611212800000|2021-01-21 07:06:40|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1611212810000|2021-01-21 07:06:50|||||||||1
1611212820000|2021-01-21 07:07:00|4254.8|4248.8|4254.3|4248.3|4255.3|4249.3|4254.3|4248.3|4
1611212830000|2021-01-21 07:07:10|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|0
1611212840000|2021-01-21 07:07:20|4254.7|4248.7|4253.8|4247.8|4254.7|4248.7|4252.8|4246.8|19
1611212850000|2021-01-21 07:07:30|4253.7|4247.7|4252.8|4246.8|4253.7|4247.7|4252.8|4246.8|1
1611212860000|2021-01-21 07:07:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|1
1611212870000|2021-01-21 07:07:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|2
1611212880000|2021-01-21 07:08:00|||||||||1
1611212910000|2021-01-21 07:08:30|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|1
1611212930000|2021-01-21 07:08:50|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4251.3|4245.3|0
1611212940000|2021-01-21 07:09:00|4250.3|4244.3|4249.8|4243.8|4250.3|4244.3|4249.3|4243.3|5
1611212950000|2021-01-21 07:09:10|4249.3|4243.3|4248.3|4242.3|4249.3|4243.3|4248.3|4242.3|1
1611212960000|2021-01-21 07:09:20|4247.5|4241.5|4247|4241|4247.5|4241.5|4246.9|4240.9|13
1611212970000|2021-01-21 07:09:30|4246.5|4240.5|4247|4241|4247.4|4241.4|4246.4|4240.4|4
1611212990000|2021-01-21 07:09:50|4246.5|4240.5|4247.4|4241.4|4247.4|4241.4|4246.5|4240.5|2
1611213000000|2021-01-21 07:10:00|4246.9|4240.9|4247|4241|4247.4|4241.4|4246.9|4240.9|4
1611213010000|2021-01-21 07:10:10|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1611213020000|2021-01-21 07:10:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.8|4240.8|1
1611213030000|2021-01-21 07:10:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.4|4240.4|2
1611213040000|2021-01-21 07:10:40|4246.9|4240.9|4246.5|4240.5|4247.4|4241.4|4246.5|4240.5|1
1611213050000|2021-01-21 07:10:50|4246.4|4240.4|4247.4|4241.4|4247.4|4241.4|4246.4|4240.4|1
1611213060000|2021-01-21 07:11:00|4248.4|4242.4|4249|4243|4249|4243|4248.4|4242.4|15
1611213070000|2021-01-21 07:11:10|4250.4|4244.4|4248.9|4242.9|4250.8|4244.8|4248.9|4242.9|35
1611213080000|2021-01-21 07:11:20|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|2
1611213090000|2021-01-21 07:11:30|4248.3|4242.3|4248.4|4242.4|4248.4|4242.4|4248.3|4242.3|1
1611213100000|2021-01-21 07:11:40|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1611213120000|2021-01-21 07:12:00|4249.3|4243.3|4249.8|4243.8|4250.3|4244.3|4249.3|4243.3|1
1611213140000|2021-01-21 07:12:20|4249.7|4243.7|4248.8|4242.8|4249.7|4243.7|4248.8|4242.8|10
1611213150000|2021-01-21 07:12:30|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|2
1611213240000|2021-01-21 07:14:00|4249.3|4243.3|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|0
1611213270000|2021-01-21 07:14:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1611213300000|2021-01-21 07:15:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1611213310000|2021-01-21 07:15:10|4249.3|4243.3|4246.8|4240.8|4249.3|4243.3|4246.8|4240.8|2
1611213340000|2021-01-21 07:15:40|4246.4|4240.4|4246.8|4240.8|4246.8|4240.8|4246.4|4240.4|1
1611213360000|2021-01-21 07:16:00|4246.4|4240.4|4246.3|4240.3|4246.4|4240.4|4246.3|4240.3|0
1611213380000|2021-01-21 07:16:20|4245.5|4239.5|4245.4|4239.4|4245.5|4239.5|4245.3|4239.3|6
1611213390000|2021-01-21 07:16:30|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.3|4238.3|5
1611213400000|2021-01-21 07:16:40|4244.4|4238.4|4244.8|4238.8|4244.8|4238.8|4244.4|4238.4|1
1611213420000|2021-01-21 07:17:00|4245.3|4239.3|4244.4|4238.4|4245.3|4239.3|4244.4|4238.4|1
1611213430000|2021-01-21 07:17:10|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|10
1611213440000|2021-01-21 07:17:20|4242.3|4236.3|4242.9|4236.9|4242.9|4236.9|4240.8|4234.8|17
1611213450000|2021-01-21 07:17:30|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1611213460000|2021-01-21 07:17:40|4242.4|4236.4|4242|4236|4242.4|4236.4|4242|4236|2
1611213480000|2021-01-21 07:18:00|4242.5|4236.5|4242|4236|4242.5|4236.5|4241.9|4235.9|2
1611213490000|2021-01-21 07:18:10|4241.5|4235.5|4241.5|4235.5|4242|4236|4241.5|4235.5|4
1611213500000|2021-01-21 07:18:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4241.5|4235.5|4
1611213510000|2021-01-21 07:18:30|4243|4237|4243|4237|4243|4237|4243|4237|2
1611213520000|2021-01-21 07:18:40|4242.5|4236.5|4242.4|4236.4|4242.5|4236.5|4242.4|4236.4|2
1611213530000|2021-01-21 07:18:50|4242|4236|4242|4236|4242|4236|4241.5|4235.5|3
1611213540000|2021-01-21 07:19:00|4243|4237|4242|4236|4243|4237|4242|4236|3
1611213550000|2021-01-21 07:19:10|4242.4|4236.4|4242.5|4236.5|4243|4237|4242.4|4236.4|2
1611213560000|2021-01-21 07:19:20|||||||||1
1611213570000|2021-01-21 07:19:30|4242.4|4236.4|4241.9|4235.9|4242.5|4236.5|4241.9|4235.9|2
1611213580000|2021-01-21 07:19:40|4242|4236|4241.9|4235.9|4242|4236|4241.9|4235.9|1
1611213590000|2021-01-21 07:19:50|4242|4236|4242|4236|4242.4|4236.4|4242|4236|0
1611213600000|2021-01-21 07:20:00|4242.5|4236.5|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1611213610000|2021-01-21 07:20:10|4243|4237|4243|4237|4243|4237|4243|4237|0
1611213640000|2021-01-21 07:20:40|4243.8|4237.8|4243.9|4237.9|4243.9|4237.9|4243.8|4237.8|1
1611213660000|2021-01-21 07:21:00|4244|4238|4245.8|4239.8|4245.9|4239.9|4244|4238|7
1611213670000|2021-01-21 07:21:10|4246.3|4240.3|4244.8|4238.8|4246.3|4240.3|4244.3|4238.3|2
1611213680000|2021-01-21 07:21:20|4244.3|4238.3|4243.4|4237.4|4244.3|4238.3|4243.4|4237.4|6
1611213690000|2021-01-21 07:21:30|4243.3|4237.3|4243|4237|4243.3|4237.3|4242.4|4236.4|8
1611213700000|2021-01-21 07:21:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4242.5|4236.5|11
1611213710000|2021-01-21 07:21:50|4243|4237|4243|4237|4243|4237|4243|4237|0
1611213720000|2021-01-21 07:22:00|4242.9|4236.9|4243.8|4237.8|4243.9|4237.9|4242.9|4236.9|0
1611213730000|2021-01-21 07:22:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1611213740000|2021-01-21 07:22:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1611213780000|2021-01-21 07:23:00|4243.4|4237.4|4243|4237|4243.4|4237.4|4243|4237|7
1611213820000|2021-01-21 07:23:40|4243.4|4237.4|4243|4237|4243.4|4237.4|4243|4237|2
1611213830000|2021-01-21 07:23:50|4243.5|4237.5|4243.4|4237.4|4243.5|4237.5|4243.4|4237.4|0
1611213840000|2021-01-21 07:24:00|4243|4237|4243|4237|4243.4|4237.4|4243|4237|2
1611213850000|2021-01-21 07:24:10|||||||||1
1611213870000|2021-01-21 07:24:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1611213880000|2021-01-21 07:24:40|4243.5|4237.5|4244|4238|4244|4238|4243.5|4237.5|1
1611213890000|2021-01-21 07:24:50|4244.4|4238.4|4244.4|4238.4|4244.5|4238.5|4244.4|4238.4|0
1611213900000|2021-01-21 07:25:00|4245|4239|4245.4|4239.4|4245.4|4239.4|4245|4239|2
1611213910000|2021-01-21 07:25:10|4244.4|4238.4|4244|4238|4244.9|4238.9|4244|4238|2
1611213920000|2021-01-21 07:25:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1611213930000|2021-01-21 07:25:30|4243.3|4237.3|4243|4237|4243.3|4237.3|4243|4237|1
1611213950000|2021-01-21 07:25:50|4242.9|4236.9|4243|4237|4243|4237|4242.9|4236.9|0
1611213960000|2021-01-21 07:26:00|4243.4|4237.4|4244|4238|4244|4238|4243.4|4237.4|1
1611213970000|2021-01-21 07:26:10|4243.4|4237.4|4243.8|4237.8|4244|4238|4243.4|4237.4|2
1611213980000|2021-01-21 07:26:20|4244|4238|4244|4238|4244|4238|4244|4238|0
1611214000000|2021-01-21 07:26:40|4243.9|4237.9|4244|4238|4244|4238|4243.9|4237.9|0
1611214020000|2021-01-21 07:27:00|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1611214030000|2021-01-21 07:27:10|4244.8|4238.8|4244.4|4238.4|4244.8|4238.8|4244.4|4238.4|0
1611214040000|2021-01-21 07:27:20|4244|4238|4243.8|4237.8|4244|4238|4243.8|4237.8|1
1611214080000|2021-01-21 07:28:00|4244.9|4238.9|4244.8|4238.8|4244.9|4238.9|4244.8|4238.8|0
1611214130000|2021-01-21 07:28:50|4243.8|4237.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|1
1611214150000|2021-01-21 07:29:10|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1611214160000|2021-01-21 07:29:20|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|11
1611214170000|2021-01-21 07:29:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|1
1611214180000|2021-01-21 07:29:40|4240.4|4234.4|4240.8|4234.8|4240.8|4234.8|4240.4|4234.4|1
1611214190000|2021-01-21 07:29:50|4239.9|4233.9|4239.8|4233.8|4239.9|4233.9|4239.8|4233.8|2
1611214200000|2021-01-21 07:30:00|4240.3|4234.3|4238.3|4232.3|4240.3|4234.3|4238.3|4232.3|7
1611214210000|2021-01-21 07:30:10|4237.4|4231.4|4236.8|4230.8|4237.4|4231.4|4235.8|4229.8|41
1611214220000|2021-01-21 07:30:20|4236.3|4230.3|4233.9|4227.9|4236.3|4230.3|4233.9|4227.9|9
1611214230000|2021-01-21 07:30:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|3
1611214240000|2021-01-21 07:30:40|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1611214260000|2021-01-21 07:31:00|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|14
1611214270000|2021-01-21 07:31:10|4234.8|4228.8|4235.8|4229.8|4236.3|4230.3|4234.8|4228.8|7
1611214280000|2021-01-21 07:31:20|4236.3|4230.3|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|2
1611214290000|2021-01-21 07:31:30|4236.3|4230.3|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|2
1611214300000|2021-01-21 07:31:40|4236.8|4230.8|4238.3|4232.3|4238.3|4232.3|4236.8|4230.8|5
1611214310000|2021-01-21 07:31:50|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|5
1611214320000|2021-01-21 07:32:00|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|2
1611214330000|2021-01-21 07:32:10|4238.3|4232.3|4235.8|4229.8|4238.3|4232.3|4235.8|4229.8|14
1611214340000|2021-01-21 07:32:20|4235.3|4229.3|4237.3|4231.3|4237.3|4231.3|4235.3|4229.3|9
1611214350000|2021-01-21 07:32:30|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|1
1611214360000|2021-01-21 07:32:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|1
1611214370000|2021-01-21 07:32:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1611214380000|2021-01-21 07:33:00|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|5
1611214400000|2021-01-21 07:33:20|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1611214410000|2021-01-21 07:33:30|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1611214430000|2021-01-21 07:33:50|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|16
1611214440000|2021-01-21 07:34:00|4240.1|4234.1|4239.7|4233.7|4240.1|4234.1|4239.7|4233.7|1
1611214450000|2021-01-21 07:34:10|4240.2|4234.2|4241.7|4235.7|4242.2|4236.2|4240.2|4234.2|22
1611214460000|2021-01-21 07:34:20|4241.3|4235.3|4240.7|4234.7|4241.3|4235.3|4240.7|4234.7|2
1611214470000|2021-01-21 07:34:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1611214500000|2021-01-21 07:35:00|4240.7|4234.7|4241.3|4235.3|4241.3|4235.3|4240.3|4234.3|5
1611214510000|2021-01-21 07:35:10|4242.6|4236.6|4242.3|4236.3|4242.7|4236.7|4241.8|4235.8|2
1611214520000|2021-01-21 07:35:20|4241.7|4235.7|4242.3|4236.3|4242.3|4236.3|4241.3|4235.3|5
1611214530000|2021-01-21 07:35:30|4242.4|4236.4|4242.8|4236.8|4243.3|4237.3|4242.4|4236.4|7
1611214560000|2021-01-21 07:36:00|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|0
1611214570000|2021-01-21 07:36:10|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1611214580000|2021-01-21 07:36:20|4243.4|4237.4|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|2
1611214590000|2021-01-21 07:36:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1611214600000|2021-01-21 07:36:40|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1611214610000|2021-01-21 07:36:50|4244.3|4238.3|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|0
1611214620000|2021-01-21 07:37:00|4244.8|4238.8|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|0
1611214630000|2021-01-21 07:37:10|4243.3|4237.3|4244.3|4238.3|4244.3|4238.3|4243.3|4237.3|5
1611214640000|2021-01-21 07:37:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|2
1611214660000|2021-01-21 07:37:40|4243.7|4237.7|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|2
1611214670000|2021-01-21 07:37:50|4243.7|4237.7|4243.7|4237.7|4243.8|4237.8|4243.7|4237.7|1
1611214680000|2021-01-21 07:38:00|4244.1|4238.1|4244.8|4238.8|4244.8|4238.8|4244.1|4238.1|0
1611214690000|2021-01-21 07:38:10|4244.3|4238.3|4245.3|4239.3|4245.3|4239.3|4244.3|4238.3|1
1611214700000|2021-01-21 07:38:20|4246.2|4240.2|4246.3|4240.3|4246.3|4240.3|4246.2|4240.2|3
1611214710000|2021-01-21 07:38:30|||||||||1
1611214720000|2021-01-21 07:38:40|4245.3|4239.3|4245.2|4239.2|4245.3|4239.3|4245.2|4239.2|2
1611214730000|2021-01-21 07:38:50|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1611214740000|2021-01-21 07:39:00|4245.7|4239.7|4245.3|4239.3|4245.7|4239.7|4245.3|4239.3|1
1611214750000|2021-01-21 07:39:10|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4
1611214770000|2021-01-21 07:39:30|4246.1|4240.1|4246.7|4240.7|4246.7|4240.7|4246.1|4240.1|0
1611214780000|2021-01-21 07:39:40|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1611214790000|2021-01-21 07:39:50|4245.2|4239.2|4245.1|4239.1|4245.2|4239.2|4245.1|4239.1|4
1611214810000|2021-01-21 07:40:10|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4245.1|4239.1|1
1611214840000|2021-01-21 07:40:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1611214860000|2021-01-21 07:41:00|4245.2|4239.2|4245.1|4239.1|4245.2|4239.2|4245.1|4239.1|5
1611214870000|2021-01-21 07:41:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1611214890000|2021-01-21 07:41:30|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1611214900000|2021-01-21 07:41:40|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.6|4239.6|3
1611214920000|2021-01-21 07:42:00|4245.6|4239.6|4245.6|4239.6|4245.7|4239.7|4245.6|4239.6|0
1611214930000|2021-01-21 07:42:10|4245.7|4239.7|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|11
1611214940000|2021-01-21 07:42:20|||||||||1
1611214960000|2021-01-21 07:42:40|4244.2|4238.2|4244.1|4238.1|4244.2|4238.2|4244.1|4238.1|4
1611214970000|2021-01-21 07:42:50|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|2
1611214980000|2021-01-21 07:43:00|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1611215000000|2021-01-21 07:43:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|2
1611215020000|2021-01-21 07:43:40|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1611215030000|2021-01-21 07:43:50|4243.6|4237.6|4242.7|4236.7|4243.6|4237.6|4242.2|4236.2|6
1611215040000|2021-01-21 07:44:00|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|0
1611215050000|2021-01-21 07:44:10|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|1
1611215070000|2021-01-21 07:44:30|4241.6|4235.6|4241.7|4235.7|4241.7|4235.7|4241.6|4235.6|0
1611215100000|2021-01-21 07:45:00|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1611215120000|2021-01-21 07:45:20|||||||||1
1611215140000|2021-01-21 07:45:40|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|2
1611215160000|2021-01-21 07:46:00|4242.2|4236.2|4244.2|4238.2|4244.2|4238.2|4242.2|4236.2|0
1611215180000|2021-01-21 07:46:20|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|3
1611215200000|2021-01-21 07:46:40|4245.2|4239.2|4245.7|4239.7|4246.7|4240.7|4245.2|4239.2|10
1611215220000|2021-01-21 07:47:00|4246.2|4240.2|4247.1|4241.1|4247.2|4241.2|4246.2|4240.2|0
1611215230000|2021-01-21 07:47:10|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1611215240000|2021-01-21 07:47:20|4247.7|4241.7|4249.2|4243.2|4249.2|4243.2|4247.7|4241.7|2
1611215250000|2021-01-21 07:47:30|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|2
1611215280000|2021-01-21 07:48:00|||||||||1
1611215300000|2021-01-21 07:48:20|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|2
1611215310000|2021-01-21 07:48:30|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|3
1611215320000|2021-01-21 07:48:40|4250.1|4244.1|4250.7|4244.7|4250.7|4244.7|4250.1|4244.1|5
1611215330000|2021-01-21 07:48:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1611215340000|2021-01-21 07:49:00|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|3
1611215350000|2021-01-21 07:49:10|4251.9|4245.9|4252.7|4246.7|4253.2|4247.2|4251.9|4245.9|16
1611215360000|2021-01-21 07:49:20|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4252.7|4246.7|8
1611215370000|2021-01-21 07:49:30|4256.6|4250.6|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|19
1611215380000|2021-01-21 07:49:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|2
1611215390000|2021-01-21 07:49:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|3
1611215400000|2021-01-21 07:50:00|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|2
1611215410000|2021-01-21 07:50:10|4254.5|4248.5|4252.5|4246.5|4254.5|4248.5|4252.5|4246.5|13
1611215430000|2021-01-21 07:50:30|4252.6|4246.6|4252.7|4246.7|4252.7|4246.7|4252.6|4246.6|0
1611215440000|2021-01-21 07:50:40|4253.1|4247.1|4253.5|4247.5|4254.1|4248.1|4253.1|4247.1|6
1611215450000|2021-01-21 07:50:50|4251.7|4245.7|4251.5|4245.5|4252.1|4246.1|4251.5|4245.5|0
1611215460000|2021-01-21 07:51:00|4251.6|4245.6|4251.6|4245.6|4252.5|4246.5|4251.6|4245.6|4
1611215480000|2021-01-21 07:51:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1611215490000|2021-01-21 07:51:30|4251.1|4245.1|4250.5|4244.5|4251.1|4245.1|4250.5|4244.5|1
1611215500000|2021-01-21 07:51:40|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|1
1611215510000|2021-01-21 07:51:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|1
1611215520000|2021-01-21 07:52:00|4251.7|4245.7|4251.7|4245.7|4252.1|4246.1|4251.7|4245.7|0
1611215530000|2021-01-21 07:52:10|4251.5|4245.5|4251.1|4245.1|4251.5|4245.5|4251.1|4245.1|0
1611215580000|2021-01-21 07:53:00|4250.5|4244.5|4251.1|4245.1|4251.1|4245.1|4250.5|4244.5|2
1611215590000|2021-01-21 07:53:10|4251|4245|4250.2|4244.2|4251|4245|4250.2|4244.2|1
1611215610000|2021-01-21 07:53:30|4250.1|4244.1|4249.5|4243.5|4250.1|4244.1|4249.5|4243.5|1
1611215650000|2021-01-21 07:54:10|4249.6|4243.6|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|2
1611215660000|2021-01-21 07:54:20|4248.5|4242.5|4248.6|4242.6|4248.6|4242.6|4248.5|4242.5|0
1611215670000|2021-01-21 07:54:30|4249|4243|4248.7|4242.7|4249.1|4243.1|4248.6|4242.6|1
1611215680000|2021-01-21 07:54:40|4249.1|4243.1|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|1
1611215700000|2021-01-21 07:55:00|4247.6|4241.6|4247.7|4241.7|4247.7|4241.7|4247.6|4241.6|3
1611215710000|2021-01-21 07:55:10|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|0
1611215720000|2021-01-21 07:55:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|2
1611215730000|2021-01-21 07:55:30|4247.5|4241.5|4246.7|4240.7|4247.5|4241.5|4246.7|4240.7|4
1611215740000|2021-01-21 07:55:40|4247.1|4241.1|4247.7|4241.7|4247.7|4241.7|4246.7|4240.7|1
1611215750000|2021-01-21 07:55:50|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1611215760000|2021-01-21 07:56:00|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1611215810000|2021-01-21 07:56:50|4248.2|4242.2|4248.7|4242.7|4249.2|4243.2|4248.2|4242.2|3
1611215820000|2021-01-21 07:57:00|4248.6|4242.6|4248.2|4242.2|4248.6|4242.6|4248.2|4242.2|0
1611215830000|2021-01-21 07:57:10|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|2
1611215840000|2021-01-21 07:57:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1611215860000|2021-01-21 07:57:40|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1611215870000|2021-01-21 07:57:50|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|2
1611215880000|2021-01-21 07:58:00|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|3
1611215890000|2021-01-21 07:58:10|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|1
1611215900000|2021-01-21 07:58:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1611215920000|2021-01-21 07:58:40|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1611215930000|2021-01-21 07:58:50|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1611215940000|2021-01-21 07:59:00|4246.3|4240.3|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|3
1611215950000|2021-01-21 07:59:10|4245.3|4239.3|4244.7|4238.7|4245.3|4239.3|4244.7|4238.7|2
1611215960000|2021-01-21 07:59:20|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4244.3|4238.3|2
1611215970000|2021-01-21 07:59:30|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|0
1611215980000|2021-01-21 07:59:40|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|1
1611216000000|2021-01-21 08:00:00|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4244.3|4238.3|0
1611216010000|2021-01-21 08:00:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1611216020000|2021-01-21 08:00:20|4245.2|4239.2|4245.8|4239.8|4245.8|4239.8|4245.2|4239.2|1
1611216030000|2021-01-21 08:00:30|4245.4|4239.4|4245.8|4239.8|4245.8|4239.8|4245.4|4239.4|1
1611216040000|2021-01-21 08:00:40|4246.2|4240.2|4246.8|4240.8|4246.8|4240.8|4246.2|4240.2|1
1611216050000|2021-01-21 08:00:50|4247.8|4241.8|4245.7|4239.7|4247.8|4241.8|4245.3|4239.3|4
1611216060000|2021-01-21 08:01:00|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|1
1611216070000|2021-01-21 08:01:10|4244.5|4238.5|4243.6|4237.6|4244.6|4238.6|4243.6|4237.6|3
1611216080000|2021-01-21 08:01:20|4243.2|4237.2|4243.5|4237.5|4243.6|4237.6|4243|4237|1
1611216090000|2021-01-21 08:01:30|4243|4237|4243.5|4237.5|4243.5|4237.5|4243|4237|0
1611216100000|2021-01-21 08:01:40|4243|4237|4243.5|4237.5|4243.5|4237.5|4243|4237|0
1611216110000|2021-01-21 08:01:50|||||||||1
1611216120000|2021-01-21 08:02:00|4244|4238|4242.5|4236.5|4244|4238|4242.2|4236.2|6
1611216130000|2021-01-21 08:02:10|4242|4236|4243.5|4237.5|4243.5|4237.5|4242|4236|0
1611216140000|2021-01-21 08:02:20|4243.1|4237.1|4243.5|4237.5|4244.5|4238.5|4243.1|4237.1|3
1611216150000|2021-01-21 08:02:30|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|1
1611216160000|2021-01-21 08:02:40|4242.1|4236.1|4243.5|4237.5|4243.5|4237.5|4242.1|4236.1|2
1611216180000|2021-01-21 08:03:00|4242.5|4236.5|4243.1|4237.1|4243.1|4237.1|4242.5|4236.5|0
1611216190000|2021-01-21 08:03:10|4243.5|4237.5|4243.5|4237.5|4243.6|4237.6|4243.5|4237.5|0
1611216200000|2021-01-21 08:03:20|4243.6|4237.6|4242.5|4236.5|4243.6|4237.6|4242.1|4236.1|10
1611216210000|2021-01-21 08:03:30|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|9
1611216220000|2021-01-21 08:03:40|4239.6|4233.6|4241.1|4235.1|4241.1|4235.1|4239.6|4233.6|2
1611216230000|2021-01-21 08:03:50|4240.6|4234.6|4240.1|4234.1|4241|4235|4240.1|4234.1|3
1611216240000|2021-01-21 08:04:00|4239|4233|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|5
1611216250000|2021-01-21 08:04:10|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1611216260000|2021-01-21 08:04:20|4240.2|4234.2|4241.1|4235.1|4241.1|4235.1|4240.2|4234.2|1
1611216270000|2021-01-21 08:04:30|4240.7|4234.7|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1611216300000|2021-01-21 08:05:00|4242.5|4236.5|4242.6|4236.6|4243.1|4237.1|4242.5|4236.5|14
1611216310000|2021-01-21 08:05:10|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|1
1611216350000|2021-01-21 08:05:50|4242.1|4236.1|4242.5|4236.5|4242.5|4236.5|4242.1|4236.1|1
1611216360000|2021-01-21 08:06:00|4242|4236|4241.6|4235.6|4242|4236|4241.5|4235.5|0
1611216380000|2021-01-21 08:06:20|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|1
1611216400000|2021-01-21 08:06:40|4243.1|4237.1|4242.5|4236.5|4243.1|4237.1|4242.5|4236.5|1
1611216420000|2021-01-21 08:07:00|4243|4237|4241.5|4235.5|4243|4237|4241.5|4235.5|1
1611216430000|2021-01-21 08:07:10|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|1
1611216440000|2021-01-21 08:07:20|4239.1|4233.1|4238.6|4232.6|4239.5|4233.5|4238.6|4232.6|2
1611216450000|2021-01-21 08:07:30|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1611216460000|2021-01-21 08:07:40|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|2
1611216470000|2021-01-21 08:07:50|4238.2|4232.2|4237.5|4231.5|4238.2|4232.2|4237.1|4231.1|6
1611216480000|2021-01-21 08:08:00|4237.6|4231.6|4238.7|4232.7|4238.7|4232.7|4237.6|4231.6|5
1611216490000|2021-01-21 08:08:10|4238.5|4232.5|4238.6|4232.6|4239|4233|4238.5|4232.5|0
1611216500000|2021-01-21 08:08:20|4238.5|4232.5|4241.1|4235.1|4241.1|4235.1|4238.5|4232.5|3
1611216510000|2021-01-21 08:08:30|4242.5|4236.5|4242.1|4236.1|4242.5|4236.5|4241.7|4235.7|1
1611216520000|2021-01-21 08:08:40|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1611216530000|2021-01-21 08:08:50|4241.6|4235.6|4240.5|4234.5|4241.6|4235.6|4240.5|4234.5|0
1611216560000|2021-01-21 08:09:20|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1611216570000|2021-01-21 08:09:30|4242|4236|4242|4236|4242.1|4236.1|4241.5|4235.5|1
1611216580000|2021-01-21 08:09:40|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241|4235|0
1611216590000|2021-01-21 08:09:50|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1611216600000|2021-01-21 08:10:00|4241.1|4235.1|4241.1|4235.1|4241.5|4235.5|4240.6|4234.6|0
1611216610000|2021-01-21 08:10:10|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1611216620000|2021-01-21 08:10:20|4241.6|4235.6|4239.6|4233.6|4243.6|4237.6|4239.6|4233.6|4
1611216630000|2021-01-21 08:10:30|4239.2|4233.2|4240.5|4234.5|4240.6|4234.6|4239.2|4233.2|1
1611216640000|2021-01-21 08:10:40|||||||||1
1611216650000|2021-01-21 08:10:50|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1611216660000|2021-01-21 08:11:00|4240.5|4234.5|4240.1|4234.1|4240.5|4234.5|4240.1|4234.1|0
1611216670000|2021-01-21 08:11:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1611216680000|2021-01-21 08:11:20|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.1|4233.1|1
1611216690000|2021-01-21 08:11:30|4239.5|4233.5|4241.5|4235.5|4241.5|4235.5|4239.5|4233.5|0
1611216700000|2021-01-21 08:11:40|4242.1|4236.1|4242.1|4236.1|4242.5|4236.5|4241.5|4235.5|0
1611216710000|2021-01-21 08:11:50|4242|4236|4241.7|4235.7|4242|4236|4241.5|4235.5|1
1611216720000|2021-01-21 08:12:00|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|1
1611216750000|2021-01-21 08:12:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1611216760000|2021-01-21 08:12:40|4243.6|4237.6|4244.5|4238.5|4244.5|4238.5|4243.6|4237.6|0
1611216770000|2021-01-21 08:12:50|4244.1|4238.1|4243.5|4237.5|4244.1|4238.1|4243.5|4237.5|2
1611216780000|2021-01-21 08:13:00|4244|4238|4243.5|4237.5|4244|4238|4243.5|4237.5|1
1611216790000|2021-01-21 08:13:10|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1611216820000|2021-01-21 08:13:40|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|0
1611216830000|2021-01-21 08:13:50|4243.1|4237.1|4243|4237|4243.1|4237.1|4243|4237|0
1611216840000|2021-01-21 08:14:00|4242.5|4236.5|4243|4237|4243|4237|4242.5|4236.5|1
1611216850000|2021-01-21 08:14:10|4242.6|4236.6|4242.5|4236.5|4242.6|4236.6|4242.5|4236.5|1
1611216870000|2021-01-21 08:14:30|4242.1|4236.1|4241.5|4235.5|4242.1|4236.1|4241|4235|0
1611216890000|2021-01-21 08:14:50|4241|4235|4241|4235|4241|4235|4241|4235|0
1611216900000|2021-01-21 08:15:00|4240.6|4234.6|4240.5|4234.5|4240.6|4234.6|4239.5|4233.5|8
1611216910000|2021-01-21 08:15:10|4240.1|4234.1|4238.6|4232.6|4240.1|4234.1|4238.5|4232.5|1
1611216930000|2021-01-21 08:15:30|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1611216940000|2021-01-21 08:15:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1611216960000|2021-01-21 08:16:00|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|1
1611216970000|2021-01-21 08:16:10|4239|4233|4239.1|4233.1|4239.1|4233.1|4239|4233|0
1611216980000|2021-01-21 08:16:20|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|2
1611216990000|2021-01-21 08:16:30|4239.7|4233.7|4240.1|4234.1|4240.1|4234.1|4239.7|4233.7|0
1611217000000|2021-01-21 08:16:40|4240|4234|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|1
1611217010000|2021-01-21 08:16:50|4240|4234|4239.5|4233.5|4240|4234|4239.5|4233.5|0
1611217020000|2021-01-21 08:17:00|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1611217030000|2021-01-21 08:17:10|4239.5|4233.5|4240.1|4234.1|4241.1|4235.1|4239.5|4233.5|15
1611217040000|2021-01-21 08:17:20|4240|4234|4239.5|4233.5|4240|4234|4239.5|4233.5|0
1611217050000|2021-01-21 08:17:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1611217060000|2021-01-21 08:17:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1611217070000|2021-01-21 08:17:50|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.1|4233.1|0
1611217080000|2021-01-21 08:18:00|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|5
1611217090000|2021-01-21 08:18:10|4236.8|4230.8|4234.6|4228.6|4236.8|4230.8|4234.5|4228.5|22
1611217100000|2021-01-21 08:18:20|4234.2|4228.2|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|3
1611217110000|2021-01-21 08:18:30|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|1
1611217120000|2021-01-21 08:18:40|4234.6|4228.6|4235.6|4229.6|4235.6|4229.6|4234.6|4228.6|2
1611217130000|2021-01-21 08:18:50|4235.5|4229.5|4234.1|4228.1|4235.5|4229.5|4234|4228|2
1611217140000|2021-01-21 08:19:00|4234.5|4228.5|4235.5|4229.5|4235.5|4229.5|4234.5|4228.5|4
1611217150000|2021-01-21 08:19:10|4235.1|4229.1|4235.5|4229.5|4235.5|4229.5|4235.1|4229.1|1
1611217160000|2021-01-21 08:19:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1611217170000|2021-01-21 08:19:30|4235.6|4229.6|4234.5|4228.5|4235.6|4229.6|4234|4228|2
1611217180000|2021-01-21 08:19:40|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.2|4227.2|20
1611217190000|2021-01-21 08:19:50|4233.2|4227.2|4233.7|4227.7|4234.1|4228.1|4233.2|4227.2|1
1611217200000|2021-01-21 08:20:00|4234.5|4228.5|4233.7|4227.7|4234.5|4228.5|4233.7|4227.7|1
1611217210000|2021-01-21 08:20:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1611217220000|2021-01-21 08:20:20|4234.1|4228.1|4234.5|4228.5|4234.6|4228.6|4233|4227|7
1611217230000|2021-01-21 08:20:30|4234|4228|4235.5|4229.5|4236|4230|4233.6|4227.6|3
1611217240000|2021-01-21 08:20:40|4235.1|4229.1|4235.5|4229.5|4235.5|4229.5|4235|4229|2
1611217250000|2021-01-21 08:20:50|4235.6|4229.6|4238.9|4232.9|4238.9|4232.9|4235.1|4229.1|10
1611217260000|2021-01-21 08:21:00|4238|4232|4237.5|4231.5|4238|4232|4237.4|4231.4|9
1611217270000|2021-01-21 08:21:10|4237.4|4231.4|4237|4231|4237.5|4231.5|4237|4231|0
1611217280000|2021-01-21 08:21:20|4237.4|4231.4|4237.4|4231.4|4237.5|4231.5|4237|4231|3
1611217290000|2021-01-21 08:21:30|4237|4231|4237.4|4231.4|4237.4|4231.4|4237|4231|0
1611217300000|2021-01-21 08:21:40|4237|4231|4237.4|4231.4|4237.4|4231.4|4237|4231|0
1611217310000|2021-01-21 08:21:50|4237|4231|4237.4|4231.4|4237.4|4231.4|4237|4231|0
1611217320000|2021-01-21 08:22:00|4237|4231|4238.3|4232.3|4238.3|4232.3|4237|4231|2
1611217330000|2021-01-21 08:22:10|4237.9|4231.9|4238.8|4232.8|4238.8|4232.8|4237.8|4231.8|0
1611217340000|2021-01-21 08:22:20|4238.9|4232.9|4238.8|4232.8|4238.9|4232.9|4238.8|4232.8|1
1611217350000|2021-01-21 08:22:30|4238.4|4232.4|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|0
1611217360000|2021-01-21 08:22:40|4238.9|4232.9|4239.3|4233.3|4239.3|4233.3|4238.9|4232.9|0
1611217380000|2021-01-21 08:23:00|4238.8|4232.8|4240.3|4234.3|4240.4|4234.4|4238.8|4232.8|1
1611217390000|2021-01-21 08:23:10|4240.8|4234.8|4239.4|4233.4|4240.8|4234.8|4239.3|4233.3|1
1611217400000|2021-01-21 08:23:20|4239.8|4233.8|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|0
1611217410000|2021-01-21 08:23:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|1
1611217420000|2021-01-21 08:23:40|4240.8|4234.8|4242.2|4236.2|4242.8|4236.8|4240.8|4234.8|3
1611217430000|2021-01-21 08:23:50|4242.7|4236.7|4243.6|4237.6|4243.6|4237.6|4242.7|4236.7|0
1611217440000|2021-01-21 08:24:00|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|2
1611217450000|2021-01-21 08:24:10|4243.1|4237.1|4240.7|4234.7|4243.1|4237.1|4240.7|4234.7|13
1611217460000|2021-01-21 08:24:20|4241.2|4235.2|4240.2|4234.2|4241.2|4235.2|4240.2|4234.2|0
1611217470000|2021-01-21 08:24:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|2
1611217480000|2021-01-21 08:24:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1611217490000|2021-01-21 08:24:50|4239.3|4233.3|4239.7|4233.7|4239.7|4233.7|4238.8|4232.8|3
1611217500000|2021-01-21 08:25:00|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1611217510000|2021-01-21 08:25:10|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|0
1611217520000|2021-01-21 08:25:20|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|1
1611217540000|2021-01-21 08:25:40|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1611217550000|2021-01-21 08:25:50|4238.8|4232.8|4238.3|4232.3|4239.3|4233.3|4238.3|4232.3|1
1611217560000|2021-01-21 08:26:00|4238.2|4232.2|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|4
1611217570000|2021-01-21 08:26:10|4237.6|4231.6|4236.7|4230.7|4237.6|4231.6|4235.8|4229.8|3
1611217580000|2021-01-21 08:26:20|4236.3|4230.3|4236.2|4230.2|4236.7|4230.7|4236|4230|7
1611217590000|2021-01-21 08:26:30|4235.7|4229.7|4237.7|4231.7|4237.7|4231.7|4235.7|4229.7|9
1611217600000|2021-01-21 08:26:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1611217610000|2021-01-21 08:26:50|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|3
1611217620000|2021-01-21 08:27:00|4236.2|4230.2|4235.8|4229.8|4236.7|4230.7|4235.8|4229.8|2
1611217630000|2021-01-21 08:27:10|4236.7|4230.7|4237.3|4231.3|4237.3|4231.3|4236.7|4230.7|1
1611217640000|2021-01-21 08:27:20|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|0
1611217680000|2021-01-21 08:28:00|4238.2|4232.2|4239.1|4233.1|4239.7|4233.7|4238.2|4232.2|2
1611217690000|2021-01-21 08:28:10|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|3
1611217700000|2021-01-21 08:28:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|1
1611217710000|2021-01-21 08:28:30|4237.8|4231.8|4237.7|4231.7|4237.8|4231.8|4237.7|4231.7|0
1611217720000|2021-01-21 08:28:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|5
1611217730000|2021-01-21 08:28:50|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1611217740000|2021-01-21 08:29:00|4235.8|4229.8|4236.7|4230.7|4236.7|4230.7|4235.8|4229.8|0
1611217750000|2021-01-21 08:29:10|4236.8|4230.8|4236.7|4230.7|4236.8|4230.8|4236.7|4230.7|1
1611217760000|2021-01-21 08:29:20|4236.3|4230.3|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1611217770000|2021-01-21 08:29:30|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1611217780000|2021-01-21 08:29:40|4236.6|4230.6|4236.2|4230.2|4236.6|4230.6|4236.2|4230.2|1
1611217800000|2021-01-21 08:30:00|4235.8|4229.8|4236.2|4230.2|4236.3|4230.3|4235.8|4229.8|1
1611217810000|2021-01-21 08:30:10|4235.8|4229.8|4234.8|4228.8|4235.8|4229.8|4234.3|4228.3|6
1611217820000|2021-01-21 08:30:20|4234.7|4228.7|4233.8|4227.8|4234.7|4228.7|4232.8|4226.8|4
1611217830000|2021-01-21 08:30:30|4232.8|4226.8|4232.6|4226.6|4233.3|4227.3|4232.6|4226.6|5
1611217840000|2021-01-21 08:30:40|4230.8|4224.8|4230.4|4224.4|4230.8|4224.8|4229.5|4223.5|18
1611217850000|2021-01-21 08:30:50|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|5
1611217860000|2021-01-21 08:31:00|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4231.9|4225.9|5
1611217870000|2021-01-21 08:31:10|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|1
1611217880000|2021-01-21 08:31:20|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|0
1611217890000|2021-01-21 08:31:30|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|13
1611217900000|2021-01-21 08:31:40|4231.3|4225.3|4230.5|4224.5|4231.3|4225.3|4230.4|4224.4|1
1611217920000|2021-01-21 08:32:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1611217930000|2021-01-21 08:32:10|4230.4|4224.4|4230|4224|4230.5|4224.5|4230|4224|6
1611217940000|2021-01-21 08:32:20|4229.1|4223.1|4229.5|4223.5|4230|4224|4229.1|4223.1|10
1611217950000|2021-01-21 08:32:30|4229.9|4223.9|4230|4224|4230.4|4224.4|4229.9|4223.9|5
1611217960000|2021-01-21 08:32:40|4229.9|4223.9|4230|4224|4230|4224|4229.9|4223.9|0
1611217970000|2021-01-21 08:32:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|1
1611217980000|2021-01-21 08:33:00|4230.4|4224.4|4230|4224|4230.9|4224.9|4230|4224|3
1611217990000|2021-01-21 08:33:10|4229.9|4223.9|4230|4224|4230|4224|4229.9|4223.9|0
1611218000000|2021-01-21 08:33:20|4230.5|4224.5|4232.4|4226.4|4232.4|4226.4|4230.5|4224.5|5
1611218010000|2021-01-21 08:33:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|6
1611218020000|2021-01-21 08:33:40|4233.8|4227.8|4235.3|4229.3|4235.3|4229.3|4233.8|4227.8|8
1611218030000|2021-01-21 08:33:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|3
1611218040000|2021-01-21 08:34:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|2
1611218050000|2021-01-21 08:34:10|4234.8|4228.8|4234.9|4228.9|4234.9|4228.9|4234.8|4228.8|0
1611218060000|2021-01-21 08:34:20|4234.8|4228.8|4234.2|4228.2|4234.8|4228.8|4234.2|4228.2|6
1611218070000|2021-01-21 08:34:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.2|4227.2|8
1611218080000|2021-01-21 08:34:40|4233.2|4227.2|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|0
1611218090000|2021-01-21 08:34:50|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4232.1|4226.1|2
1611218100000|2021-01-21 08:35:00|4231.7|4225.7|4232.3|4226.3|4232.3|4226.3|4231.7|4225.7|0
1611218160000|2021-01-21 08:36:00|4232.7|4226.7|4232.3|4226.3|4232.7|4226.7|4231.8|4225.8|2
1611218180000|2021-01-21 08:36:20|4231.9|4225.9|4231.3|4225.3|4231.9|4225.9|4231.3|4225.3|5
1611218190000|2021-01-21 08:36:30|4229.9|4223.9|4229.5|4223.5|4230|4224|4229.5|4223.5|7
1611218210000|2021-01-21 08:36:50|4229|4223|4230.5|4224.5|4230.5|4224.5|4229|4223|7
1611218230000|2021-01-21 08:37:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1611218240000|2021-01-21 08:37:20|4230|4224|4230|4224|4230|4224|4230|4224|1
1611218250000|2021-01-21 08:37:30|4229.3|4223.3|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|1
1611218260000|2021-01-21 08:37:40|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1611218280000|2021-01-21 08:38:00|4229.8|4223.8|4229.2|4223.2|4230.1|4224.1|4229.2|4223.2|2
1611218290000|2021-01-21 08:38:10|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1611218310000|2021-01-21 08:38:30|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|1
1611218320000|2021-01-21 08:38:40|4229.3|4223.3|4228.7|4222.7|4229.3|4223.3|4228.7|4222.7|10
1611218330000|2021-01-21 08:38:50|4228.8|4222.8|4228.7|4222.7|4228.8|4222.8|4228.7|4222.7|0
1611218340000|2021-01-21 08:39:00|4228.8|4222.8|4229.2|4223.2|4229.2|4223.2|4228.8|4222.8|1
1611218350000|2021-01-21 08:39:10|4228.8|4222.8|4227.8|4221.8|4228.8|4222.8|4227.7|4221.7|8
1611218360000|2021-01-21 08:39:20|4227.3|4221.3|4228.2|4222.2|4228.2|4222.2|4227.3|4221.3|4
1611218370000|2021-01-21 08:39:30|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1611218380000|2021-01-21 08:39:40|4227.8|4221.8|4229.3|4223.3|4230.2|4224.2|4227.8|4221.8|6
1611218390000|2021-01-21 08:39:50|4228.3|4222.3|4227.3|4221.3|4228.3|4222.3|4227.3|4221.3|0
1611218400000|2021-01-21 08:40:00|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|4
1611218410000|2021-01-21 08:40:10|||||||||2
1611218420000|2021-01-21 08:40:20|||||||||3
1611218440000|2021-01-21 08:40:40|4228.7|4222.7|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|4
1611218450000|2021-01-21 08:40:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.7|4221.7|0
1611218460000|2021-01-21 08:41:00|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4
1611218470000|2021-01-21 08:41:10|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|3
1611218480000|2021-01-21 08:41:20|4228.7|4222.7|4228.7|4222.7|4229.1|4223.1|4228.1|4222.1|4
1611218490000|2021-01-21 08:41:30|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1611218500000|2021-01-21 08:41:40|4229.2|4223.2|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|0
1611218510000|2021-01-21 08:41:50|4227.8|4221.8|4229.6|4223.6|4229.6|4223.6|4227.8|4221.8|9
1611218520000|2021-01-21 08:42:00|4228.3|4222.3|4228.1|4222.1|4228.3|4222.3|4228.1|4222.1|10
1611218530000|2021-01-21 08:42:10|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|3
1611218540000|2021-01-21 08:42:20|4229.7|4223.7|4231.5|4225.5|4231.5|4225.5|4229.7|4223.7|10
1611218550000|2021-01-21 08:42:30|4232|4226|4231.5|4225.5|4232|4226|4231.5|4225.5|2
1611218560000|2021-01-21 08:42:40|4231.9|4225.9|4232|4226|4232|4226|4231.9|4225.9|1
1611218570000|2021-01-21 08:42:50|4233.5|4227.5|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|16
1611218580000|2021-01-21 08:43:00|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|3
1611218590000|2021-01-21 08:43:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|3
1611218600000|2021-01-21 08:43:20|4231.9|4225.9|4232|4226|4232|4226|4231.9|4225.9|2
1611218610000|2021-01-21 08:43:30|4232.4|4226.4|4233.4|4227.4|4233.9|4227.9|4232|4226|4
1611218620000|2021-01-21 08:43:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1611218630000|2021-01-21 08:43:50|4234.9|4228.9|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|11
1611218640000|2021-01-21 08:44:00|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|4
1611218650000|2021-01-21 08:44:10|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|3
1611218670000|2021-01-21 08:44:30|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|3
1611218690000|2021-01-21 08:44:50|4234|4228|4233.9|4227.9|4234|4228|4233.9|4227.9|3
1611218700000|2021-01-21 08:45:00|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4232.9|4226.9|6
1611218710000|2021-01-21 08:45:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1611218720000|2021-01-21 08:45:20|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|1
1611218730000|2021-01-21 08:45:30|4236.8|4230.8|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|2
1611218740000|2021-01-21 08:45:40|4237.4|4231.4|4236|4230|4238|4232|4236|4230|12
1611218750000|2021-01-21 08:45:50|4236.4|4230.4|4236|4230|4236.4|4230.4|4236|4230|2
1611218760000|2021-01-21 08:46:00|4236.1|4230.1|4237.9|4231.9|4237.9|4231.9|4236.1|4230.1|5
1611218770000|2021-01-21 08:46:10|4238.4|4232.4|4238.9|4232.9|4239.4|4233.4|4237.9|4231.9|6
1611218780000|2021-01-21 08:46:20|4239.3|4233.3|4241.3|4235.3|4241.4|4235.4|4239.3|4233.3|10
1611218790000|2021-01-21 08:46:30|4240.9|4234.9|4239.8|4233.8|4240.9|4234.9|4239.8|4233.8|4
1611218800000|2021-01-21 08:46:40|4240.3|4234.3|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|6
1611218810000|2021-01-21 08:46:50|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1611218830000|2021-01-21 08:47:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4
1611218840000|2021-01-21 08:47:20|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|3
1611218850000|2021-01-21 08:47:30|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1611218860000|2021-01-21 08:47:40|4238.4|4232.4|4239.9|4233.9|4239.9|4233.9|4238.4|4232.4|1
1611218870000|2021-01-21 08:47:50|4240.3|4234.3|4241.9|4235.9|4241.9|4235.9|4240.3|4234.3|5
1611218880000|2021-01-21 08:48:00|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|2
1611218890000|2021-01-21 08:48:10|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|2
1611218900000|2021-01-21 08:48:20|4242.8|4236.8|4242.7|4236.7|4242.8|4236.8|4242.3|4236.3|2
1611218910000|2021-01-21 08:48:30|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|9
1611218920000|2021-01-21 08:48:40|4241.9|4235.9|4242.7|4236.7|4242.7|4236.7|4241.9|4235.9|0
1611218930000|2021-01-21 08:48:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1611218940000|2021-01-21 08:49:00|4241.4|4235.4|4243.8|4237.8|4243.8|4237.8|4241.4|4235.4|10
1611218950000|2021-01-21 08:49:10|4243.4|4237.4|4243.4|4237.4|4243.8|4237.8|4243.3|4237.3|1
1611218960000|2021-01-21 08:49:20|4243.8|4237.8|4243.9|4237.9|4244.3|4238.3|4243.3|4237.3|19
1611218970000|2021-01-21 08:49:30|4243.4|4237.4|4243.9|4237.9|4244.4|4238.4|4243.4|4237.4|2
1611218980000|2021-01-21 08:49:40|4243.8|4237.8|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|3
1611218990000|2021-01-21 08:49:50|4244.3|4238.3|4243.9|4237.9|4244.4|4238.4|4243.8|4237.8|0
1611219000000|2021-01-21 08:50:00|4243.3|4237.3|4243.4|4237.4|4243.4|4237.4|4243.3|4237.3|0
1611219010000|2021-01-21 08:50:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1611219020000|2021-01-21 08:50:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1611219030000|2021-01-21 08:50:30|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|1
1611219040000|2021-01-21 08:50:40|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|3
1611219050000|2021-01-21 08:50:50|||||||||2
1611219060000|2021-01-21 08:51:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|7
1611219070000|2021-01-21 08:51:10|4243.3|4237.3|4243.9|4237.9|4243.9|4237.9|4243.3|4237.3|0
1611219090000|2021-01-21 08:51:30|4243.8|4237.8|4242.9|4236.9|4243.8|4237.8|4242.9|4236.9|2
1611219100000|2021-01-21 08:51:40|4242.8|4236.8|4241.9|4235.9|4242.9|4236.9|4241.9|4235.9|2
1611219110000|2021-01-21 08:51:50|4241.8|4235.8|4241.9|4235.9|4241.9|4235.9|4241.8|4235.8|0
1611219120000|2021-01-21 08:52:00|4241.8|4235.8|4238.9|4232.9|4241.8|4235.8|4238.9|4232.9|10
1611219130000|2021-01-21 08:52:10|4238.5|4232.5|4237.9|4231.9|4238.5|4232.5|4236.4|4230.4|12
1611219140000|2021-01-21 08:52:20|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|0
1611219150000|2021-01-21 08:52:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1611219170000|2021-01-21 08:52:50|4238|4232|4237.9|4231.9|4238|4232|4237.9|4231.9|0
1611219180000|2021-01-21 08:53:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|2
1611219190000|2021-01-21 08:53:10|4238|4232|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|4
1611219200000|2021-01-21 08:53:20|4238.9|4232.9|4238.4|4232.4|4239|4233|4238.4|4232.4|3
1611219210000|2021-01-21 08:53:30|4238.5|4232.5|4238.4|4232.4|4238.5|4232.5|4238.4|4232.4|0
1611219220000|2021-01-21 08:53:40|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|3
1611219230000|2021-01-21 08:53:50|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1611219240000|2021-01-21 08:54:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1611219250000|2021-01-21 08:54:10|4238.4|4232.4|4238.9|4232.9|4239|4233|4238.4|4232.4|1
1611219290000|2021-01-21 08:54:50|4237.9|4231.9|4237.5|4231.5|4238|4232|4237.5|4231.5|2
1611219300000|2021-01-21 08:55:00|4237.4|4231.4|4238|4232|4238|4232|4237.4|4231.4|3
1611219310000|2021-01-21 08:55:10|4237.9|4231.9|4238|4232|4238|4232|4237.9|4231.9|1
1611219330000|2021-01-21 08:55:30|4237.9|4231.9|4238|4232|4238|4232|4237.9|4231.9|1
1611219340000|2021-01-21 08:55:40|4238.4|4232.4|4239|4233|4239|4233|4238.4|4232.4|2
1611219350000|2021-01-21 08:55:50|4238.9|4232.9|4238|4232|4239.4|4233.4|4238|4232|1
1611219360000|2021-01-21 08:56:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1611219370000|2021-01-21 08:56:10|4237.4|4231.4|4236|4230|4237.9|4231.9|4235.9|4229.9|2
1611219380000|2021-01-21 08:56:20|4235.9|4229.9|4236.9|4230.9|4237|4231|4235.9|4229.9|1
1611219390000|2021-01-21 08:56:30|4237.4|4231.4|4237|4231|4237.4|4231.4|4237|4231|0
1611219400000|2021-01-21 08:56:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1611219420000|2021-01-21 08:57:00|4237.9|4231.9|4238.9|4232.9|4239|4233|4237.9|4231.9|1
1611219430000|2021-01-21 08:57:10|4239.4|4233.4|4239.9|4233.9|4240|4234|4239.4|4233.4|2
1611219440000|2021-01-21 08:57:20|4241.2|4235.2|4241.4|4235.4|4241.4|4235.4|4241.2|4235.2|2
1611219450000|2021-01-21 08:57:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1611219460000|2021-01-21 08:57:40|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|0
1611219470000|2021-01-21 08:57:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1611219490000|2021-01-21 08:58:10|4240.4|4234.4|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|2
1611219500000|2021-01-21 08:58:20|4240.3|4234.3|4239.9|4233.9|4240.3|4234.3|4239.9|4233.9|1
1611219510000|2021-01-21 08:58:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1611219530000|2021-01-21 08:58:50|4239.3|4233.3|4238.9|4232.9|4239.3|4233.3|4238.9|4232.9|1
1611219540000|2021-01-21 08:59:00|4239|4233|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|0
1611219570000|2021-01-21 08:59:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1611219590000|2021-01-21 08:59:50|4240.4|4234.4|4241.9|4235.9|4241.9|4235.9|4240.4|4234.4|3
1611219600000|2021-01-21 09:00:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1611219610000|2021-01-21 09:00:10|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|1
1611219620000|2021-01-21 09:00:20|4238.9|4232.9|4239|4233|4239.4|4233.4|4238.9|4232.9|2
1611219630000|2021-01-21 09:00:30|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|1
1611219660000|2021-01-21 09:01:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1611219670000|2021-01-21 09:01:10|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|3
1611219680000|2021-01-21 09:01:20|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|1
1611219690000|2021-01-21 09:01:30|4242.3|4236.3|4241.9|4235.9|4242.3|4236.3|4241.9|4235.9|2
1611219720000|2021-01-21 09:02:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1611219730000|2021-01-21 09:02:10|4242.4|4236.4|4238.9|4232.9|4242.8|4236.8|4238.9|4232.9|24
1611219740000|2021-01-21 09:02:20|4239|4233|4238.9|4232.9|4239|4233|4238.9|4232.9|0
1611219750000|2021-01-21 09:02:30|4238.5|4232.5|4238.9|4232.9|4239|4233|4238.5|4232.5|0
1611219760000|2021-01-21 09:02:40|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|2
1611219780000|2021-01-21 09:03:00|4236.5|4230.5|4236|4230|4236.5|4230.5|4236|4230|3
1611219790000|2021-01-21 09:03:10|4235.1|4229.1|4234|4228|4235.1|4229.1|4234|4228|15
1611219800000|2021-01-21 09:03:20|4234.1|4228.1|4235|4229|4235|4229|4234.1|4228.1|0
1611219810000|2021-01-21 09:03:30|4234.6|4228.6|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1611219830000|2021-01-21 09:03:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1611219840000|2021-01-21 09:04:00|4234.5|4228.5|4234.1|4228.1|4234.5|4228.5|4234.1|4228.1|0
1611219850000|2021-01-21 09:04:10|4234|4228|4234|4228|4234.1|4228.1|4233.6|4227.6|1
1611219860000|2021-01-21 09:04:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1611219870000|2021-01-21 09:04:30|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|5
1611219880000|2021-01-21 09:04:40|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1611219890000|2021-01-21 09:04:50|4233.2|4227.2|4234.1|4228.1|4234.1|4228.1|4233.2|4227.2|2
1611219900000|2021-01-21 09:05:00|4234|4228|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|0
1611219910000|2021-01-21 09:05:10|4235|4229|4235|4229|4235|4229|4235|4229|1
1611219920000|2021-01-21 09:05:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1611219930000|2021-01-21 09:05:30|4235.5|4229.5|4236|4230|4236.1|4230.1|4235.5|4229.5|2
1611219940000|2021-01-21 09:05:40|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1611219950000|2021-01-21 09:05:50|4235|4229|4235|4229|4235|4229|4235|4229|2
1611219960000|2021-01-21 09:06:00|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1611219980000|2021-01-21 09:06:20|4235.4|4229.4|4234.1|4228.1|4235.4|4229.4|4234.1|4228.1|2
1611219990000|2021-01-21 09:06:30|4234|4228|4234|4228|4234|4228|4233.6|4227.6|0
1611220040000|2021-01-21 09:07:20|4234.5|4228.5|4235|4229|4235|4229|4234.5|4228.5|2
1611220050000|2021-01-21 09:07:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1611220060000|2021-01-21 09:07:40|4235|4229|4235.1|4229.1|4235.1|4229.1|4235|4229|0
1611220070000|2021-01-21 09:07:50|4236|4230|4236|4230|4236|4230|4236|4230|3
1611220090000|2021-01-21 09:08:10|4236.5|4230.5|4237|4231|4237|4231|4236.5|4230.5|0
1611220110000|2021-01-21 09:08:30|4236|4230|4235|4229|4236|4230|4235|4229|2
1611220130000|2021-01-21 09:08:50|4235.4|4229.4|4234.5|4228.5|4235.4|4229.4|4234.5|4228.5|1
1611220150000|2021-01-21 09:09:10|4235|4229|4235|4229|4235|4229|4235|4229|1
1611220160000|2021-01-21 09:09:20|4235.1|4229.1|4235.1|4229.1|4235.5|4229.5|4235.1|4229.1|0
1611220170000|2021-01-21 09:09:30|4235|4229|4236.5|4230.5|4236.5|4230.5|4235|4229|1
1611220180000|2021-01-21 09:09:40|4237|4231|4237|4231|4237|4231|4237|4231|0
1611220190000|2021-01-21 09:09:50|4237.1|4231.1|4237|4231|4237.1|4231.1|4237|4231|0
1611220200000|2021-01-21 09:10:00|4236.5|4230.5|4235|4229|4236.5|4230.5|4235|4229|2
1611220210000|2021-01-21 09:10:10|4235.1|4229.1|4235|4229|4235.1|4229.1|4235|4229|1
1611220220000|2021-01-21 09:10:20|||||||||1
1611220230000|2021-01-21 09:10:30|||||||||2
1611220240000|2021-01-21 09:10:40|4235.5|4229.5|4235|4229|4235.5|4229.5|4235|4229|2
1611220250000|2021-01-21 09:10:50|4235.1|4229.1|4236|4230|4236|4230|4235.1|4229.1|0
1611220300000|2021-01-21 09:11:40|4236.1|4230.1|4235.5|4229.5|4236.5|4230.5|4235.5|4229.5|1
1611220310000|2021-01-21 09:11:50|||||||||1
1611220320000|2021-01-21 09:12:00|4236|4230|4237|4231|4237|4231|4236|4230|1
1611220330000|2021-01-21 09:12:10|4238|4232|4238|4232|4238|4232|4238|4232|0
1611220360000|2021-01-21 09:12:40|4237|4231|4237.1|4231.1|4237.1|4231.1|4237|4231|5
1611220380000|2021-01-21 09:13:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1611220390000|2021-01-21 09:13:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1611220410000|2021-01-21 09:13:30|||||||||3
1611220430000|2021-01-21 09:13:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1611220450000|2021-01-21 09:14:10|4238|4232|4238|4232|4238|4232|4238|4232|1
1611220460000|2021-01-21 09:14:20|4238.4|4232.4|4238|4232|4238.5|4232.5|4237.6|4231.6|3
1611220470000|2021-01-21 09:14:30|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1611220480000|2021-01-21 09:14:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4
1611220500000|2021-01-21 09:15:00|4238|4232|4238|4232|4239|4233|4238|4232|2
1611220510000|2021-01-21 09:15:10|4238.4|4232.4|4238|4232|4238.5|4232.5|4238|4232|7
1611220520000|2021-01-21 09:15:20|4237.6|4231.6|4238|4232|4238|4232|4237.5|4231.5|2
1611220530000|2021-01-21 09:15:30|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1611220540000|2021-01-21 09:15:40|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1611220560000|2021-01-21 09:16:00|4238|4232|4238.1|4232.1|4238.5|4232.5|4238|4232|2
1611220570000|2021-01-21 09:16:10|4238|4232|4238|4232|4238|4232|4238|4232|0
1611220580000|2021-01-21 09:16:20|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1611220590000|2021-01-21 09:16:30|4236.5|4230.5|4237.1|4231.1|4237.1|4231.1|4236.5|4230.5|3
1611220600000|2021-01-21 09:16:40|4237|4231|4237.1|4231.1|4237.1|4231.1|4237|4231|0
1611220640000|2021-01-21 09:17:20|4237|4231|4236.5|4230.5|4237.1|4231.1|4236.5|4230.5|0
1611220650000|2021-01-21 09:17:30|4237|4231|4237|4231|4237|4231|4237|4231|1
1611220680000|2021-01-21 09:18:00|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|2
1611220690000|2021-01-21 09:18:10|4237|4231|4237|4231|4237|4231|4237|4231|0
1611220700000|2021-01-21 09:18:20|4237.1|4231.1|4237.1|4231.1|4237.5|4231.5|4237.1|4231.1|1
1611220710000|2021-01-21 09:18:30|4238|4232|4238|4232|4238|4232|4238|4232|0
1611220720000|2021-01-21 09:18:40|4238.1|4232.1|4238.5|4232.5|4238.5|4232.5|4238|4232|0
1611220730000|2021-01-21 09:18:50|4238|4232|4238.1|4232.1|4238.1|4232.1|4238|4232|1
1611220740000|2021-01-21 09:19:00|4238|4232|4238|4232|4238|4232|4238|4232|0
1611220770000|2021-01-21 09:19:30|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|3
1611220800000|2021-01-21 09:20:00|4237|4231|4237|4231|4237|4231|4237|4231|0
1611220810000|2021-01-21 09:20:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1611220830000|2021-01-21 09:20:30|4237|4231|4236.1|4230.1|4237|4231|4236.1|4230.1|0
1611220840000|2021-01-21 09:20:40|4236|4230|4235.1|4229.1|4236|4230|4235|4229|0
1611220850000|2021-01-21 09:20:50|||||||||1
1611220860000|2021-01-21 09:21:00|4234.7|4228.7|4235.5|4229.5|4235.5|4229.5|4234.7|4228.7|1
1611220870000|2021-01-21 09:21:10|4235.6|4229.6|4236.5|4230.5|4236.5|4230.5|4235.6|4229.6|4
1611220880000|2021-01-21 09:21:20|4236.6|4230.6|4237.5|4231.5|4237.5|4231.5|4236.6|4230.6|1
1611220890000|2021-01-21 09:21:30|4238|4232|4238|4232|4238|4232|4238|4232|0
1611220900000|2021-01-21 09:21:40|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|1
1611220920000|2021-01-21 09:22:00|4237|4231|4239|4233|4239|4233|4237|4231|3
1611220930000|2021-01-21 09:22:10|4239.5|4233.5|4239|4233|4239.5|4233.5|4239|4233|1
1611220940000|2021-01-21 09:22:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1611220950000|2021-01-21 09:22:30|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1611220960000|2021-01-21 09:22:40|4240|4234|4240|4234|4240|4234|4240|4234|0
1611220970000|2021-01-21 09:22:50|4241.3|4235.3|4242|4236|4242|4236|4241.3|4235.3|1
1611220990000|2021-01-21 09:23:10|4241.5|4235.5|4243|4237|4243|4237|4241.5|4235.5|5
1611221010000|2021-01-21 09:23:30|4242|4236|4244|4238|4244.4|4238.4|4242|4236|27
1611221020000|2021-01-21 09:23:40|4244.4|4238.4|4244|4238|4244.5|4238.5|4244|4238|18
1611221030000|2021-01-21 09:23:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|11
1611221040000|2021-01-21 09:24:00|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|3
1611221050000|2021-01-21 09:24:10|4244.7|4238.7|4246.1|4240.1|4246.1|4240.1|4244.7|4238.7|7
1611221060000|2021-01-21 09:24:20|4246.2|4240.2|4244.6|4238.6|4246.2|4240.2|4244.6|4238.6|7
1611221070000|2021-01-21 09:24:30|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|0
1611221080000|2021-01-21 09:24:40|4245|4239|4245.1|4239.1|4245.5|4239.5|4245|4239|1
1611221090000|2021-01-21 09:24:50|4244.7|4238.7|4245.1|4239.1|4245.1|4239.1|4244.7|4238.7|0
1611221110000|2021-01-21 09:25:10|4244.7|4238.7|4245.1|4239.1|4245.1|4239.1|4244.7|4238.7|1
1611221120000|2021-01-21 09:25:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|2
1611221130000|2021-01-21 09:25:30|4244|4238|4243.6|4237.6|4244|4238|4243.6|4237.6|0
1611221140000|2021-01-21 09:25:40|4244|4238|4240.7|4234.7|4244|4238|4240.7|4234.7|11
1611221150000|2021-01-21 09:25:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1611221160000|2021-01-21 09:26:00|4240.7|4234.7|4242.1|4236.1|4242.1|4236.1|4240.7|4234.7|2
1611221200000|2021-01-21 09:26:40|4242.7|4236.7|4243|4237|4244.1|4238.1|4242.7|4236.7|2
1611221210000|2021-01-21 09:26:50|4243.1|4237.1|4243.1|4237.1|4243.5|4237.5|4243.1|4237.1|1
1611221230000|2021-01-21 09:27:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1611221250000|2021-01-21 09:27:30|4242|4236|4241.1|4235.1|4242|4236|4241.1|4235.1|0
1611221310000|2021-01-21 09:28:30|4242|4236|4241.5|4235.5|4242.1|4236.1|4241.5|4235.5|0
1611221320000|2021-01-21 09:28:40|4241.6|4235.6|4240.5|4234.5|4242|4236|4240.5|4234.5|3
1611221350000|2021-01-21 09:29:10|4240.1|4234.1|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|0
1611221370000|2021-01-21 09:29:30|4241|4235|4241.1|4235.1|4241.1|4235.1|4239.7|4233.7|3
1611221380000|2021-01-21 09:29:40|4240.7|4234.7|4243|4237|4243|4237|4240.6|4234.6|8
1611221390000|2021-01-21 09:29:50|4242.5|4236.5|4243.1|4237.1|4243.1|4237.1|4242.5|4236.5|1
1611221400000|2021-01-21 09:30:00|4243|4237|4244|4238|4244|4238|4243|4237|1
1611221410000|2021-01-21 09:30:10|4244.1|4238.1|4244.5|4238.5|4245|4239|4244.1|4238.1|3
1611221420000|2021-01-21 09:30:20|4244.6|4238.6|4243.5|4237.5|4245|4239|4243.5|4237.5|1
1611221430000|2021-01-21 09:30:30|4243|4237|4242|4236|4243|4237|4242|4236|1
1611221440000|2021-01-21 09:30:40|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|1
1611221450000|2021-01-21 09:30:50|4241.1|4235.1|4242.5|4236.5|4242.5|4236.5|4241.1|4235.1|0
1611221460000|2021-01-21 09:31:00|4242.1|4236.1|4242|4236|4242.1|4236.1|4242|4236|1
1611221470000|2021-01-21 09:31:10|4241.6|4235.6|4242|4236|4242|4236|4241.5|4235.5|1
1611221480000|2021-01-21 09:31:20|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|1
1611221490000|2021-01-21 09:31:30|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1611221500000|2021-01-21 09:31:40|4241|4235|4241|4235|4241|4235|4241|4235|1
1611221510000|2021-01-21 09:31:50|4241.3|4235.3|4242.6|4236.6|4242.6|4236.6|4241.3|4235.3|2
1611221520000|2021-01-21 09:32:00|4244|4238|4244|4238|4244.5|4238.5|4244|4238|7
1611221530000|2021-01-21 09:32:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244|4238|3
1611221540000|2021-01-21 09:32:20|4244|4238|4244.5|4238.5|4244.5|4238.5|4244|4238|0
1611221550000|2021-01-21 09:32:30|4245|4239|4245|4239|4245|4239|4245|4239|1
1611221560000|2021-01-21 09:32:40|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1611221570000|2021-01-21 09:32:50|4245|4239|4245.5|4239.5|4245.5|4239.5|4245|4239|2
1611221580000|2021-01-21 09:33:00|4245|4239|4244.5|4238.5|4245|4239|4244.5|4238.5|1
1611221590000|2021-01-21 09:33:10|4245|4239|4245.5|4239.5|4245.5|4239.5|4245|4239|2
1611221600000|2021-01-21 09:33:20|4245.6|4239.6|4245.1|4239.1|4245.6|4239.6|4245|4239|3
1611221610000|2021-01-21 09:33:30|4245|4239|4245|4239|4245.1|4239.1|4244.5|4238.5|0
1611221630000|2021-01-21 09:33:50|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245|4239|0
1611221640000|2021-01-21 09:34:00|4245.1|4239.1|4245.5|4239.5|4245.5|4239.5|4245.1|4239.1|3
1611221650000|2021-01-21 09:34:10|4245.6|4239.6|4246.5|4240.5|4247|4241|4245.6|4239.6|4
1611221660000|2021-01-21 09:34:20|4247|4241|4247|4241|4247|4241|4246.5|4240.5|2
1611221670000|2021-01-21 09:34:30|4246.5|4240.5|4247|4241|4247|4241|4246|4240|2
1611221680000|2021-01-21 09:34:40|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1611221690000|2021-01-21 09:34:50|4246|4240|4246.5|4240.5|4246.5|4240.5|4245.5|4239.5|6
1611221700000|2021-01-21 09:35:00|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|3
1611221710000|2021-01-21 09:35:10|4246|4240|4243.1|4237.1|4246|4240|4243|4237|0
1611221720000|2021-01-21 09:35:20|4243.5|4237.5|4246|4240|4246|4240|4243.5|4237.5|4
1611221740000|2021-01-21 09:35:40|4244.5|4238.5|4245|4239|4245|4239|4244.5|4238.5|9
1611221750000|2021-01-21 09:35:50|4245.5|4239.5|4246.5|4240.5|4246.5|4240.5|4245.5|4239.5|0
1611221760000|2021-01-21 09:36:00|4245.5|4239.5|4246|4240|4246.5|4240.5|4245.5|4239.5|13
1611221770000|2021-01-21 09:36:10|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|2
1611221790000|2021-01-21 09:36:30|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|2
1611221810000|2021-01-21 09:36:50|4246.5|4240.5|4246|4240|4246.5|4240.5|4246|4240|9
1611221840000|2021-01-21 09:37:20|4245.5|4239.5|4245|4239|4245.5|4239.5|4245|4239|2
1611221860000|2021-01-21 09:37:40|4244.9|4238.9|4244.5|4238.5|4244.9|4238.9|4244.5|4238.5|0
1611221870000|2021-01-21 09:37:50|4245|4239|4243.5|4237.5|4245.5|4239.5|4243.5|4237.5|17
1611221880000|2021-01-21 09:38:00|4244|4238|4244|4238|4244.4|4238.4|4244|4238|0
1611221890000|2021-01-21 09:38:10|4244.5|4238.5|4244|4238|4244.5|4238.5|4244|4238|1
1611221910000|2021-01-21 09:38:30|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|0
1611221920000|2021-01-21 09:38:40|4243|4237|4243|4237|4243|4237|4243|4237|2
1611221930000|2021-01-21 09:38:50|4242.5|4236.5|4243|4237|4243|4237|4242.5|4236.5|1
1611221940000|2021-01-21 09:39:00|4243.5|4237.5|4243|4237|4243.5|4237.5|4243|4237|0
1611221950000|2021-01-21 09:39:10|4242.5|4236.5|4243|4237|4243|4237|4242|4236|0
1611221960000|2021-01-21 09:39:20|4243.5|4237.5|4244|4238|4244|4238|4243|4237|0
1611221970000|2021-01-21 09:39:30|4243.5|4237.5|4244|4238|4244|4238|4243.5|4237.5|0
1611221990000|2021-01-21 09:39:50|4244.5|4238.5|4244|4238|4244.5|4238.5|4244|4238|1
1611222000000|2021-01-21 09:40:00|4243.5|4237.5|4244|4238|4244|4238|4243.5|4237.5|1
1611222020000|2021-01-21 09:40:20|4243.5|4237.5|4243|4237|4243.5|4237.5|4243|4237|1
1611222040000|2021-01-21 09:40:40|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|0
1611222050000|2021-01-21 09:40:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|1
1611222060000|2021-01-21 09:41:00|4245|4239|4245.5|4239.5|4246|4240|4244.6|4238.6|5
1611222070000|2021-01-21 09:41:10|4246|4240|4246|4240|4246|4240|4246|4240|2
1611222090000|2021-01-21 09:41:30|4245.9|4239.9|4244.5|4238.5|4245.9|4239.9|4244.5|4238.5|3
1611222110000|2021-01-21 09:41:50|4245|4239|4245.5|4239.5|4246|4240|4245|4239|1
1611222120000|2021-01-21 09:42:00|4246|4240|4245.5|4239.5|4246|4240|4245.5|4239.5|0
1611222130000|2021-01-21 09:42:10|4246|4240|4246|4240|4246|4240|4246|4240|0
1611222150000|2021-01-21 09:42:30|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|0
1611222160000|2021-01-21 09:42:40|4246.4|4240.4|4246|4240|4246.4|4240.4|4246|4240|3
1611222170000|2021-01-21 09:42:50|4245.5|4239.5|4246|4240|4246|4240|4245.5|4239.5|2
1611222180000|2021-01-21 09:43:00|||||||||1
1611222200000|2021-01-21 09:43:20|4246.5|4240.5|4247.5|4241.5|4247.5|4241.5|4246|4240|4
1611222210000|2021-01-21 09:43:30|4247|4241|4247|4241|4247|4241|4247|4241|3
1611222220000|2021-01-21 09:43:40|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|1
1611222230000|2021-01-21 09:43:50|4246.9|4240.9|4245.5|4239.5|4246.9|4240.9|4245.5|4239.5|0
1611222240000|2021-01-21 09:44:00|4245.9|4239.9|4246.5|4240.5|4246.5|4240.5|4245.9|4239.9|1
1611222250000|2021-01-21 09:44:10|4246.9|4240.9|4247.9|4241.9|4247.9|4241.9|4246.9|4240.9|1
1611222270000|2021-01-21 09:44:30|4246.9|4240.9|4245.5|4239.5|4246.9|4240.9|4245.5|4239.5|1
1611222280000|2021-01-21 09:44:40|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|3
1611222300000|2021-01-21 09:45:00|4247.1|4241.1|4248.6|4242.6|4248.6|4242.6|4247.1|4241.1|3
1611222320000|2021-01-21 09:45:20|4249.1|4243.1|4251.4|4245.4|4251.4|4245.4|4249.1|4243.1|10
1611222330000|2021-01-21 09:45:30|4251.9|4245.9|4249.4|4243.4|4251.9|4245.9|4249.4|4243.4|19
1611222340000|2021-01-21 09:45:40|4249.6|4243.6|4251.1|4245.1|4251.1|4245.1|4249.5|4243.5|13
1611222350000|2021-01-21 09:45:50|4250.7|4244.7|4251.6|4245.6|4251.6|4245.6|4250.7|4244.7|3
1611222360000|2021-01-21 09:46:00|4251.2|4245.2|4251.6|4245.6|4251.6|4245.6|4251.2|4245.2|3
1611222370000|2021-01-21 09:46:10|4252.2|4246.2|4252.6|4246.6|4253.1|4247.1|4252.2|4246.2|11
1611222380000|2021-01-21 09:46:20|4251.7|4245.7|4252.6|4246.6|4252.6|4246.6|4251.7|4245.7|1
1611222390000|2021-01-21 09:46:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1611222400000|2021-01-21 09:46:40|4252.6|4246.6|4252.5|4246.5|4252.6|4246.6|4252.5|4246.5|2
1611222410000|2021-01-21 09:46:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|2
1611222420000|2021-01-21 09:47:00|4252.5|4246.5|4252.1|4246.1|4252.5|4246.5|4252.1|4246.1|1
1611222430000|2021-01-21 09:47:10|4252|4246|4252.6|4246.6|4252.6|4246.6|4252|4246|1
1611222440000|2021-01-21 09:47:20|4252.5|4246.5|4252.5|4246.5|4252.6|4246.6|4252.1|4246.1|0
1611222450000|2021-01-21 09:47:30|4251.6|4245.6|4251.2|4245.2|4251.6|4245.6|4251.2|4245.2|1
1611222460000|2021-01-21 09:47:40|4251.7|4245.7|4250.7|4244.7|4251.7|4245.7|4250.7|4244.7|2
1611222470000|2021-01-21 09:47:50|4250.3|4244.3|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|4
1611222480000|2021-01-21 09:48:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|2
1611222490000|2021-01-21 09:48:10|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|3
1611222500000|2021-01-21 09:48:20|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|1
1611222510000|2021-01-21 09:48:30|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1611222520000|2021-01-21 09:48:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1611222530000|2021-01-21 09:48:50|4251.3|4245.3|4251.2|4245.2|4251.8|4245.8|4251.2|4245.2|0
1611222540000|2021-01-21 09:49:00|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.3|4244.3|3
1611222550000|2021-01-21 09:49:10|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1611222560000|2021-01-21 09:49:20|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|0
1611222570000|2021-01-21 09:49:30|4250.7|4244.7|4250.3|4244.3|4251.3|4245.3|4250.3|4244.3|0
1611222590000|2021-01-21 09:49:50|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|0
1611222600000|2021-01-21 09:50:00|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|8
1611222640000|2021-01-21 09:50:40|4252.6|4246.6|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|1
1611222650000|2021-01-21 09:50:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1611222660000|2021-01-21 09:51:00|4250.8|4244.8|4250.7|4244.7|4250.8|4244.8|4250.7|4244.7|1
1611222670000|2021-01-21 09:51:10|4250.3|4244.3|4251.2|4245.2|4251.2|4245.2|4249.8|4243.8|5
1611222680000|2021-01-21 09:51:20|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1611222690000|2021-01-21 09:51:30|4251.2|4245.2|4250.3|4244.3|4251.2|4245.2|4250.3|4244.3|4
1611222710000|2021-01-21 09:51:50|4249.8|4243.8|4251.3|4245.3|4251.3|4245.3|4249.8|4243.8|3
1611222720000|2021-01-21 09:52:00|4251.2|4245.2|4248.8|4242.8|4251.2|4245.2|4248.8|4242.8|7
1611222730000|2021-01-21 09:52:10|4249.3|4243.3|4250.2|4244.2|4250.2|4244.2|4249.2|4243.2|1
1611222740000|2021-01-21 09:52:20|4249.7|4243.7|4248.7|4242.7|4249.7|4243.7|4248.7|4242.7|0
1611222750000|2021-01-21 09:52:30|4248.6|4242.6|4248.2|4242.2|4248.6|4242.6|4248.2|4242.2|0
1611222770000|2021-01-21 09:52:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1611222780000|2021-01-21 09:53:00|4247.2|4241.2|4248.2|4242.2|4248.3|4242.3|4247.2|4241.2|2
1611222790000|2021-01-21 09:53:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1611222800000|2021-01-21 09:53:20|4247.7|4241.7|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|1
1611222810000|2021-01-21 09:53:30|4248.7|4242.7|4248.8|4242.8|4248.8|4242.8|4248.7|4242.7|0
1611222820000|2021-01-21 09:53:40|4249.8|4243.8|4249.2|4243.2|4249.8|4243.8|4249.2|4243.2|5
1611222830000|2021-01-21 09:53:50|4249.1|4243.1|4248.2|4242.2|4249.1|4243.1|4248.2|4242.2|0
1611222840000|2021-01-21 09:54:00|4247.2|4241.2|4246.6|4240.6|4247.2|4241.2|4246.6|4240.6|0
1611222850000|2021-01-21 09:54:10|4246.7|4240.7|4248.2|4242.2|4248.2|4242.2|4246.7|4240.7|4
1611222870000|2021-01-21 09:54:30|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|2
1611222880000|2021-01-21 09:54:40|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1611222890000|2021-01-21 09:54:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1611222900000|2021-01-21 09:55:00|4249.3|4243.3|4251.2|4245.2|4251.2|4245.2|4249.2|4243.2|3
1611222920000|2021-01-21 09:55:20|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1611222950000|2021-01-21 09:55:50|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|0
1611222960000|2021-01-21 09:56:00|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|0
1611222970000|2021-01-21 09:56:10|4250.7|4244.7|4249.8|4243.8|4250.7|4244.7|4249.8|4243.8|1
1611223000000|2021-01-21 09:56:40|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|3
1611223010000|2021-01-21 09:56:50|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|1
1611223020000|2021-01-21 09:57:00|4250.8|4244.8|4251.2|4245.2|4252.2|4246.2|4250.8|4244.8|5
1611223030000|2021-01-21 09:57:10|4251.6|4245.6|4250.1|4244.1|4251.6|4245.6|4250.1|4244.1|1
1611223040000|2021-01-21 09:57:20|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1611223050000|2021-01-21 09:57:30|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1611223060000|2021-01-21 09:57:40|4250.3|4244.3|4250.1|4244.1|4250.3|4244.3|4250.1|4244.1|0
1611223070000|2021-01-21 09:57:50|4250.2|4244.2|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|3
1611223110000|2021-01-21 09:58:30|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1611223120000|2021-01-21 09:58:40|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1611223130000|2021-01-21 09:58:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|1
1611223140000|2021-01-21 09:59:00|4249.2|4243.2|4249.1|4243.1|4249.2|4243.2|4249.1|4243.1|0
1611223150000|2021-01-21 09:59:10|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1611223160000|2021-01-21 09:59:20|4248.7|4242.7|4248.6|4242.6|4248.7|4242.7|4248.6|4242.6|0
1611223170000|2021-01-21 09:59:30|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.7|4242.7|2
1611223190000|2021-01-21 09:59:50|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.2|4243.2|0
1611223200000|2021-01-21 10:00:00|4249.7|4243.7|4248.6|4242.6|4249.7|4243.7|4248.6|4242.6|1
1611223220000|2021-01-21 10:00:20|4248.7|4242.7|4250.2|4244.2|4250.2|4244.2|4248.7|4242.7|6
1611223230000|2021-01-21 10:00:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1611223240000|2021-01-21 10:00:40|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1611223250000|2021-01-21 10:00:50|4249.8|4243.8|4250.2|4244.2|4250.2|4244.2|4249.8|4243.8|1
1611223270000|2021-01-21 10:01:10|4250.1|4244.1|4250.2|4244.2|4250.2|4244.2|4250.1|4244.1|0
1611223280000|2021-01-21 10:01:20|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|2
1611223290000|2021-01-21 10:01:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1611223300000|2021-01-21 10:01:40|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|1
1611223320000|2021-01-21 10:02:00|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|0
1611223340000|2021-01-21 10:02:20|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|9
1611223350000|2021-01-21 10:02:30|4248.7|4242.7|4249.3|4243.3|4249.3|4243.3|4248.7|4242.7|1
1611223360000|2021-01-21 10:02:40|4249.7|4243.7|4250.3|4244.3|4250.7|4244.7|4249.7|4243.7|0
1611223380000|2021-01-21 10:03:00|4250.8|4244.8|4251.2|4245.2|4251.2|4245.2|4250.8|4244.8|2
1611223390000|2021-01-21 10:03:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1611223440000|2021-01-21 10:04:00|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|2
1611223450000|2021-01-21 10:04:10|4250.8|4244.8|4251.2|4245.2|4251.2|4245.2|4250.8|4244.8|1
1611223500000|2021-01-21 10:05:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1611223520000|2021-01-21 10:05:20|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|0
1611223530000|2021-01-21 10:05:30|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|1
1611223540000|2021-01-21 10:05:40|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|1
1611223550000|2021-01-21 10:05:50|4251.3|4245.3|4251.2|4245.2|4251.3|4245.3|4251.2|4245.2|0
1611223560000|2021-01-21 10:06:00|4250.8|4244.8|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|1
1611223570000|2021-01-21 10:06:10|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|2
1611223580000|2021-01-21 10:06:20|4252.6|4246.6|4252.7|4246.7|4252.7|4246.7|4252.6|4246.6|0
1611223610000|2021-01-21 10:06:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|3
1611223640000|2021-01-21 10:07:20|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|4
1611223650000|2021-01-21 10:07:30|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|0
1611223660000|2021-01-21 10:07:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1611223670000|2021-01-21 10:07:50|4256.2|4250.2|4256.3|4250.3|4256.3|4250.3|4256.2|4250.2|7
1611223680000|2021-01-21 10:08:00|4255.4|4249.4|4255.8|4249.8|4255.8|4249.8|4255|4249|6
1611223690000|2021-01-21 10:08:10|4255.9|4249.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|7
1611223700000|2021-01-21 10:08:20|4257|4251|4257.3|4251.3|4257.8|4251.8|4257|4251|5
1611223710000|2021-01-21 10:08:30|4256.8|4250.8|4256.9|4250.9|4256.9|4250.9|4256.8|4250.8|0
1611223720000|2021-01-21 10:08:40|4257.3|4251.3|4256.9|4250.9|4257.3|4251.3|4256.8|4250.8|1
1611223730000|2021-01-21 10:08:50|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.3|4251.3|3
1611223740000|2021-01-21 10:09:00|4258.3|4252.3|4257.9|4251.9|4258.3|4252.3|4257.8|4251.8|2
1611223750000|2021-01-21 10:09:10|4257.3|4251.3|4257.9|4251.9|4257.9|4251.9|4257.3|4251.3|1
1611223760000|2021-01-21 10:09:20|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|0
1611223770000|2021-01-21 10:09:30|4257.4|4251.4|4257|4251|4257.4|4251.4|4257|4251|0
1611223790000|2021-01-21 10:09:50|||||||||3
1611223810000|2021-01-21 10:10:10|4256.5|4250.5|4256.9|4250.9|4256.9|4250.9|4256.5|4250.5|0
1611223850000|2021-01-21 10:10:50|4257.8|4251.8|4257.3|4251.3|4257.9|4251.9|4256.5|4250.5|16
1611223860000|2021-01-21 10:11:00|||||||||1
1611223870000|2021-01-21 10:11:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|2
1611223880000|2021-01-21 10:11:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1611223890000|2021-01-21 10:11:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1611223900000|2021-01-21 10:11:40|4255.3|4249.3|4254.9|4248.9|4255.3|4249.3|4254.9|4248.9|1
1611223910000|2021-01-21 10:11:50|4256.2|4250.2|4255.3|4249.3|4256.2|4250.2|4255.3|4249.3|1
1611223920000|2021-01-21 10:12:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1611223930000|2021-01-21 10:12:10|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|3
1611223940000|2021-01-21 10:12:20|4254.9|4248.9|4255.3|4249.3|4255.3|4249.3|4254.9|4248.9|0
1611223950000|2021-01-21 10:12:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1611223970000|2021-01-21 10:12:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|3
1611223980000|2021-01-21 10:13:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1611224000000|2021-01-21 10:13:20|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|3
1611224020000|2021-01-21 10:13:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|3
1611224040000|2021-01-21 10:14:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1611224050000|2021-01-21 10:14:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|3
1611224060000|2021-01-21 10:14:20|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|0
1611224070000|2021-01-21 10:14:30|4253.8|4247.8|4252.9|4246.9|4253.8|4247.8|4252.9|4246.9|7
1611224090000|2021-01-21 10:14:50|4252.8|4246.8|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|0
1611224100000|2021-01-21 10:15:00|4251.9|4245.9|4251.9|4245.9|4252.3|4246.3|4251.9|4245.9|3
1611224110000|2021-01-21 10:15:10|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1611224130000|2021-01-21 10:15:30|4251.9|4245.9|4251.8|4245.8|4251.9|4245.9|4251.8|4245.8|1
1611224140000|2021-01-21 10:15:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.8|4245.8|0
1611224160000|2021-01-21 10:16:00|4251.8|4245.8|4251.9|4245.9|4251.9|4245.9|4251.8|4245.8|0
1611224180000|2021-01-21 10:16:20|4251.8|4245.8|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|6
1611224200000|2021-01-21 10:16:40|4251.3|4245.3|4251.9|4245.9|4251.9|4245.9|4251.3|4245.3|1
1611224210000|2021-01-21 10:16:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|3
1611224220000|2021-01-21 10:17:00|4251.3|4245.3|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|3
1611224230000|2021-01-21 10:17:10|4250.9|4244.9|4252.3|4246.3|4252.4|4246.4|4250.9|4244.9|1
1611224240000|2021-01-21 10:17:20|4252.4|4246.4|4251.8|4245.8|4252.4|4246.4|4251.8|4245.8|0
1611224250000|2021-01-21 10:17:30|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|3
1611224260000|2021-01-21 10:17:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1611224270000|2021-01-21 10:17:50|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|1
1611224280000|2021-01-21 10:18:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1611224290000|2021-01-21 10:18:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|2
1611224300000|2021-01-21 10:18:20|4251.4|4245.4|4251.8|4245.8|4251.8|4245.8|4251.4|4245.4|0
1611224310000|2021-01-21 10:18:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1611224320000|2021-01-21 10:18:40|4252.8|4246.8|4253.3|4247.3|4253.4|4247.4|4252.8|4246.8|4
1611224330000|2021-01-21 10:18:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1611224350000|2021-01-21 10:19:10|||||||||1
1611224370000|2021-01-21 10:19:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4252.9|4246.9|1
1611224390000|2021-01-21 10:19:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1611224400000|2021-01-21 10:20:00|4253.9|4247.9|4254.3|4248.3|4254.3|4248.3|4253.9|4247.9|2
1611224410000|2021-01-21 10:20:10|4252.9|4246.9|4251.8|4245.8|4252.9|4246.9|4251.8|4245.8|5
1611224430000|2021-01-21 10:20:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1611224460000|2021-01-21 10:21:00|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|7
1611224470000|2021-01-21 10:21:10|4249.9|4243.9|4249.8|4243.8|4249.9|4243.9|4249.8|4243.8|0
1611224510000|2021-01-21 10:21:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|4
1611224520000|2021-01-21 10:22:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|6
1611224530000|2021-01-21 10:22:10|4249.8|4243.8|4249.4|4243.4|4249.8|4243.8|4248.9|4242.9|2
1611224540000|2021-01-21 10:22:20|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|7
1611224550000|2021-01-21 10:22:30|4249.4|4243.4|4249.4|4243.4|4249.9|4243.9|4248.9|4242.9|3
1611224560000|2021-01-21 10:22:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1611224570000|2021-01-21 10:22:50|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|3
1611224580000|2021-01-21 10:23:00|4248|4242|4248.4|4242.4|4248.9|4242.9|4248|4242|7
1611224590000|2021-01-21 10:23:10|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|24
1611224600000|2021-01-21 10:23:20|4249.8|4243.8|4250.4|4244.4|4250.4|4244.4|4248.9|4242.9|9
1611224610000|2021-01-21 10:23:30|||||||||1
1611224620000|2021-01-21 10:23:40|||||||||1
1611224630000|2021-01-21 10:23:50|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|4
1611224640000|2021-01-21 10:24:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1611224660000|2021-01-21 10:24:20|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|1
1611224670000|2021-01-21 10:24:30|||||||||1
1611224690000|2021-01-21 10:24:50|||||||||1
1611224720000|2021-01-21 10:25:20|4248.4|4242.4|4248|4242|4248.4|4242.4|4248|4242|1
1611224730000|2021-01-21 10:25:30|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|2
1611224740000|2021-01-21 10:25:40|4248.9|4242.9|4249|4243|4249|4243|4248.9|4242.9|0
1611224760000|2021-01-21 10:26:00|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|1
1611224770000|2021-01-21 10:26:10|4250|4244|4249.9|4243.9|4250|4244|4249.9|4243.9|4
1611224780000|2021-01-21 10:26:20|4250|4244|4251.5|4245.5|4251.5|4245.5|4250|4244|8
1611224790000|2021-01-21 10:26:30|4251.9|4245.9|4252.4|4246.4|4252.5|4246.5|4251.9|4245.9|0
1611224820000|2021-01-21 10:27:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1611224830000|2021-01-21 10:27:10|4251|4245|4250.9|4244.9|4251|4245|4250.9|4244.9|0
1611224840000|2021-01-21 10:27:20|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1611224860000|2021-01-21 10:27:40|||||||||1
1611224870000|2021-01-21 10:27:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1611224880000|2021-01-21 10:28:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1611224890000|2021-01-21 10:28:10|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1611224900000|2021-01-21 10:28:20|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|2
1611224910000|2021-01-21 10:28:30|4251.9|4245.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|0
1611224920000|2021-01-21 10:28:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|7
1611224930000|2021-01-21 10:28:50|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1611224940000|2021-01-21 10:29:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1611224980000|2021-01-21 10:29:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1611224990000|2021-01-21 10:29:50|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|1
1611225000000|2021-01-21 10:30:00|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|4
1611225010000|2021-01-21 10:30:10|4250|4244|4248.9|4242.9|4250|4244|4248.9|4242.9|9
1611225020000|2021-01-21 10:30:20|4248.5|4242.5|4250|4244|4250|4244|4248|4242|11
1611225030000|2021-01-21 10:30:30|4250.1|4244.1|4251|4245|4251|4245|4250.1|4244.1|1
1611225040000|2021-01-21 10:30:40|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|0
1611225060000|2021-01-21 10:31:00|4250.5|4244.5|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|0
1611225080000|2021-01-21 10:31:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1611225100000|2021-01-21 10:31:40|4251|4245|4251.9|4245.9|4251.9|4245.9|4251|4245|3
1611225110000|2021-01-21 10:31:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1611225130000|2021-01-21 10:32:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1611225160000|2021-01-21 10:32:40|4251.5|4245.5|4251.9|4245.9|4251.9|4245.9|4251.5|4245.5|1
1611225180000|2021-01-21 10:33:00|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|1
1611225190000|2021-01-21 10:33:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1611225210000|2021-01-21 10:33:30|4252|4246|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|0
1611225220000|2021-01-21 10:33:40|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1611225230000|2021-01-21 10:33:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1611225250000|2021-01-21 10:34:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1611225260000|2021-01-21 10:34:20|4251|4245|4250.9|4244.9|4251|4245|4250.9|4244.9|1
1611225270000|2021-01-21 10:34:30|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|1
1611225280000|2021-01-21 10:34:40|4252.9|4246.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|5
1611225300000|2021-01-21 10:35:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1611225310000|2021-01-21 10:35:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1611225330000|2021-01-21 10:35:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1611225340000|2021-01-21 10:35:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|2
1611225350000|2021-01-21 10:35:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1611225360000|2021-01-21 10:36:00|4255.9|4249.9|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|3
1611225370000|2021-01-21 10:36:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|2
1611225380000|2021-01-21 10:36:20|4255.9|4249.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|7
1611225400000|2021-01-21 10:36:40|4256.4|4250.4|4255.4|4249.4|4256.4|4250.4|4255|4249|5
1611225410000|2021-01-21 10:36:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1611225430000|2021-01-21 10:37:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|2
1611225440000|2021-01-21 10:37:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1611225450000|2021-01-21 10:37:30|4252.9|4246.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|2
1611225480000|2021-01-21 10:38:00|||||||||1
1611225490000|2021-01-21 10:38:10|||||||||1
1611225510000|2021-01-21 10:38:30|||||||||1
1611225520000|2021-01-21 10:38:40|4254.4|4248.4|4254.4|4248.4|4254.8|4248.8|4254.3|4248.3|2
1611225530000|2021-01-21 10:38:50|4254.8|4248.8|4254.9|4248.9|4254.9|4248.9|4254.8|4248.8|0
1611225540000|2021-01-21 10:39:00|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|5
1611225550000|2021-01-21 10:39:10|4254.4|4248.4|4254.3|4248.3|4254.4|4248.4|4253.9|4247.9|1
1611225580000|2021-01-21 10:39:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1611225600000|2021-01-21 10:40:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1611225610000|2021-01-21 10:40:10|4254|4248|4255.4|4249.4|4255.4|4249.4|4254|4248|5
1611225620000|2021-01-21 10:40:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1611225640000|2021-01-21 10:40:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1611225650000|2021-01-21 10:40:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1611225660000|2021-01-21 10:41:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255|4249|2
1611225710000|2021-01-21 10:41:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1611225720000|2021-01-21 10:42:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1611225730000|2021-01-21 10:42:10|4254.9|4248.9|4256.9|4250.9|4256.9|4250.9|4254.9|4248.9|6
1611225750000|2021-01-21 10:42:30|4257.4|4251.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|2
1611225770000|2021-01-21 10:42:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4
1611225780000|2021-01-21 10:43:00|4256.4|4250.4|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1611225790000|2021-01-21 10:43:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1611225800000|2021-01-21 10:43:20|4260.2|4254.2|4259.3|4253.3|4260.2|4254.2|4259.3|4253.3|5
1611225820000|2021-01-21 10:43:40|4259.7|4253.7|4260.3|4254.3|4260.3|4254.3|4259.7|4253.7|16
1611225830000|2021-01-21 10:43:50|4260.5|4254.5|4260.4|4254.4|4261|4255|4260.4|4254.4|7
1611225840000|2021-01-21 10:44:00|4260.9|4254.9|4262.3|4256.3|4262.4|4256.4|4260.9|4254.9|7
1611225850000|2021-01-21 10:44:10|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|2
1611225880000|2021-01-21 10:44:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1611225890000|2021-01-21 10:44:50|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1611225900000|2021-01-21 10:45:00|4261.9|4255.9|4262.3|4256.3|4262.4|4256.4|4261.4|4255.4|17
1611225910000|2021-01-21 10:45:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1611225920000|2021-01-21 10:45:20|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|76
1611225930000|2021-01-21 10:45:30|4262.4|4256.4|4263.3|4257.3|4263.8|4257.8|4262.4|4256.4|15
1611225940000|2021-01-21 10:45:40|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1611225950000|2021-01-21 10:45:50|4263.2|4257.2|4261.4|4255.4|4263.2|4257.2|4261.4|4255.4|1
1611225960000|2021-01-21 10:46:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1611225970000|2021-01-21 10:46:10|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.8|4255.8|10
1611225980000|2021-01-21 10:46:20|4262.8|4256.8|4262.9|4256.9|4262.9|4256.9|4262.8|4256.8|1
1611225990000|2021-01-21 10:46:30|4263.4|4257.4|4263.3|4257.3|4263.4|4257.4|4263.3|4257.3|2
1611226000000|2021-01-21 10:46:40|4263.4|4257.4|4262.3|4256.3|4263.4|4257.4|4262.3|4256.3|0
1611226020000|2021-01-21 10:47:00|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1611226040000|2021-01-21 10:47:20|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611226050000|2021-01-21 10:47:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1611226060000|2021-01-21 10:47:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4
1611226070000|2021-01-21 10:47:50|4259.9|4253.9|4261.4|4255.4|4261.4|4255.4|4259.9|4253.9|5
1611226080000|2021-01-21 10:48:00|4261|4255|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|2
1611226090000|2021-01-21 10:48:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1611226120000|2021-01-21 10:48:40|4261|4255|4261.4|4255.4|4261.4|4255.4|4261|4255|2
1611226130000|2021-01-21 10:48:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1611226140000|2021-01-21 10:49:00|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|2
1611226150000|2021-01-21 10:49:10|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|3
1611226160000|2021-01-21 10:49:20|4263.8|4257.8|4262.9|4256.9|4263.8|4257.8|4262.9|4256.9|10
1611226180000|2021-01-21 10:49:40|4263.3|4257.3|4262.9|4256.9|4263.8|4257.8|4262.9|4256.9|12
1611226190000|2021-01-21 10:49:50|4263.3|4257.3|4263.4|4257.4|4263.4|4257.4|4263.3|4257.3|0
1611226200000|2021-01-21 10:50:00|4263.3|4257.3|4262.9|4256.9|4263.3|4257.3|4262.9|4256.9|0
1611226210000|2021-01-21 10:50:10|||||||||1
1611226230000|2021-01-21 10:50:30|||||||||1
1611226260000|2021-01-21 10:51:00|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|5
1611226270000|2021-01-21 10:51:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1611226290000|2021-01-21 10:51:30|4262.9|4256.9|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|0
1611226300000|2021-01-21 10:51:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611226320000|2021-01-21 10:52:00|4261.9|4255.9|4262.4|4256.4|4262.9|4256.9|4261.9|4255.9|1
1611226330000|2021-01-21 10:52:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1611226340000|2021-01-21 10:52:20|4262.4|4256.4|4263.8|4257.8|4263.8|4257.8|4262.4|4256.4|9
1611226350000|2021-01-21 10:52:30|||||||||1
1611226370000|2021-01-21 10:52:50|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|2
1611226380000|2021-01-21 10:53:00|4264.8|4258.8|4264.9|4258.9|4264.9|4258.9|4264.8|4258.8|2
1611226420000|2021-01-21 10:53:40|4268.2|4262.2|4267.3|4261.3|4268.7|4262.7|4267.3|4261.3|18
1611226430000|2021-01-21 10:53:50|||||||||3
1611226440000|2021-01-21 10:54:00|4267.7|4261.7|4270.8|4264.8|4270.8|4264.8|4267.7|4261.7|46
1611226450000|2021-01-21 10:54:10|4270.4|4264.4|4270.3|4264.3|4270.4|4264.4|4270.3|4264.3|4
1611226460000|2021-01-21 10:54:20|4270.4|4264.4|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|2
1611226470000|2021-01-21 10:54:30|4270|4264|4271.8|4265.8|4271.8|4265.8|4270|4264|11
1611226480000|2021-01-21 10:54:40|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|47
1611226490000|2021-01-21 10:54:50|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1611226500000|2021-01-21 10:55:00|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4270|4264|2
1611226510000|2021-01-21 10:55:10|4271.3|4265.3|4270.4|4264.4|4271.3|4265.3|4270.4|4264.4|0
1611226540000|2021-01-21 10:55:40|4271.4|4265.4|4271.3|4265.3|4271.4|4265.4|4271.3|4265.3|7
1611226550000|2021-01-21 10:55:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1611226560000|2021-01-21 10:56:00|4271.3|4265.3|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|76
1611226570000|2021-01-21 10:56:10|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|0
1611226600000|2021-01-21 10:56:40|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|2
1611226610000|2021-01-21 10:56:50|4271.4|4265.4|4271.3|4265.3|4271.4|4265.4|4271.3|4265.3|0
1611226620000|2021-01-21 10:57:00|||||||||1
1611226630000|2021-01-21 10:57:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1611226640000|2021-01-21 10:57:20|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4
1611226650000|2021-01-21 10:57:30|4271.4|4265.4|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|0
1611226660000|2021-01-21 10:57:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|3
1611226670000|2021-01-21 10:57:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1611226680000|2021-01-21 10:58:00|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|1
1611226690000|2021-01-21 10:58:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1611226710000|2021-01-21 10:58:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1611226720000|2021-01-21 10:58:40|4271.3|4265.3|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|1
1611226730000|2021-01-21 10:58:50|4271.8|4265.8|4271.4|4265.4|4271.8|4265.8|4271.4|4265.4|0
1611226750000|2021-01-21 10:59:10|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1611226760000|2021-01-21 10:59:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1611226770000|2021-01-21 10:59:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|2
1611226780000|2021-01-21 10:59:40|4269.3|4263.3|4268.9|4262.9|4269.3|4263.3|4268.9|4262.9|15
1611226790000|2021-01-21 10:59:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|2
1611226800000|2021-01-21 11:00:00|4269.8|4263.8|4269.9|4263.9|4270.4|4264.4|4268.9|4262.9|3
1611226810000|2021-01-21 11:00:10|4270.4|4264.4|4270.3|4264.3|4271.4|4265.4|4270.3|4264.3|3
1611226820000|2021-01-21 11:00:20|4270.7|4264.7|4271.9|4265.9|4271.9|4265.9|4269.8|4263.8|10
1611226830000|2021-01-21 11:00:30|4272.8|4266.8|4271.9|4265.9|4272.8|4266.8|4271.8|4265.8|4
1611226840000|2021-01-21 11:00:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1611226850000|2021-01-21 11:00:50|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.4|4265.4|0
1611226860000|2021-01-21 11:01:00|4271.4|4265.4|4270.8|4264.8|4271.4|4265.4|4270.8|4264.8|2
1611226870000|2021-01-21 11:01:10|4270.4|4264.4|4270.4|4264.4|4270.8|4264.8|4270.4|4264.4|7
1611226880000|2021-01-21 11:01:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.4|4264.4|1
1611226890000|2021-01-21 11:01:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.8|4264.8|0
1611226900000|2021-01-21 11:01:40|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.8|4264.8|4
1611226910000|2021-01-21 11:01:50|4270.8|4264.8|4270.4|4264.4|4270.8|4264.8|4270.4|4264.4|1
1611226920000|2021-01-21 11:02:00|4270.3|4264.3|4269.4|4263.4|4270.3|4264.3|4269.4|4263.4|1
1611226930000|2021-01-21 11:02:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1611226940000|2021-01-21 11:02:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|2
1611226950000|2021-01-21 11:02:30|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1611226960000|2021-01-21 11:02:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1611226970000|2021-01-21 11:02:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|3
1611226990000|2021-01-21 11:03:10|4268.9|4262.9|4267.4|4261.4|4268.9|4262.9|4267.4|4261.4|10
1611227000000|2021-01-21 11:03:20|4266.9|4260.9|4268.3|4262.3|4268.3|4262.3|4266.9|4260.9|7
1611227010000|2021-01-21 11:03:30|4267.9|4261.9|4267.8|4261.8|4268.4|4262.4|4267.8|4261.8|1
1611227020000|2021-01-21 11:03:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.8|4261.8|0
1611227030000|2021-01-21 11:03:50|4267.8|4261.8|4267.4|4261.4|4267.8|4261.8|4266.9|4260.9|1
1611227040000|2021-01-21 11:04:00|4267|4261|4265.4|4259.4|4267|4261|4265|4259|6
1611227060000|2021-01-21 11:04:20|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|1
1611227070000|2021-01-21 11:04:30|4265.9|4259.9|4265.8|4259.8|4265.9|4259.9|4265.8|4259.8|0
1611227080000|2021-01-21 11:04:40|4266.9|4260.9|4267.4|4261.4|4267.8|4261.8|4266.9|4260.9|3
1611227090000|2021-01-21 11:04:50|||||||||2
1611227100000|2021-01-21 11:05:00|4267.3|4261.3|4264.8|4258.8|4267.3|4261.3|4264.4|4258.4|11
1611227110000|2021-01-21 11:05:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.3|4260.3|9
1611227120000|2021-01-21 11:05:20|4266.9|4260.9|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|2
1611227140000|2021-01-21 11:05:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|10
1611227150000|2021-01-21 11:05:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1611227160000|2021-01-21 11:06:00|4267.8|4261.8|4266.4|4260.4|4267.8|4261.8|4266.4|4260.4|4
1611227170000|2021-01-21 11:06:10|4266|4260|4266.4|4260.4|4266.4|4260.4|4265.8|4259.8|4
1611227180000|2021-01-21 11:06:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1611227190000|2021-01-21 11:06:30|4265.8|4259.8|4266.4|4260.4|4266.4|4260.4|4265.8|4259.8|1
1611227200000|2021-01-21 11:06:40|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|0
1611227220000|2021-01-21 11:07:00|4265.4|4259.4|4263.4|4257.4|4265.4|4259.4|4263.4|4257.4|7
1611227230000|2021-01-21 11:07:10|4263|4257|4263.4|4257.4|4263.4|4257.4|4262.8|4256.8|3
1611227240000|2021-01-21 11:07:20|4263.5|4257.5|4264.8|4258.8|4264.8|4258.8|4263.5|4257.5|5
1611227250000|2021-01-21 11:07:30|4265.7|4259.7|4266.3|4260.3|4266.3|4260.3|4265.7|4259.7|4
1611227260000|2021-01-21 11:07:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1611227270000|2021-01-21 11:07:50|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|1
1611227280000|2021-01-21 11:08:00|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|2
1611227290000|2021-01-21 11:08:10|4264.4|4258.4|4265.3|4259.3|4265.4|4259.4|4264.4|4258.4|4
1611227300000|2021-01-21 11:08:20|4265.4|4259.4|4265.8|4259.8|4265.8|4259.8|4265.4|4259.4|0
1611227310000|2021-01-21 11:08:30|4265.3|4259.3|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1611227320000|2021-01-21 11:08:40|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1611227330000|2021-01-21 11:08:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1611227340000|2021-01-21 11:09:00|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|4
1611227350000|2021-01-21 11:09:10|4266.4|4260.4|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|1
1611227360000|2021-01-21 11:09:20|4266.4|4260.4|4265.3|4259.3|4266.4|4260.4|4265.3|4259.3|7
1611227370000|2021-01-21 11:09:30|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|0
1611227380000|2021-01-21 11:09:40|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|7
1611227390000|2021-01-21 11:09:50|4266.7|4260.7|4266.3|4260.3|4266.7|4260.7|4266.3|4260.3|0
1611227400000|2021-01-21 11:10:00|4265.8|4259.8|4263.4|4257.4|4265.8|4259.8|4263.4|4257.4|9
1611227430000|2021-01-21 11:10:30|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|7
1611227440000|2021-01-21 11:10:40|4261.5|4255.5|4263.8|4257.8|4263.8|4257.8|4261.4|4255.4|14
1611227460000|2021-01-21 11:11:00|||||||||2
1611227470000|2021-01-21 11:11:10|||||||||1
1611227490000|2021-01-21 11:11:30|4263.4|4257.4|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|7
1611227500000|2021-01-21 11:11:40|4263.4|4257.4|4263.8|4257.8|4263.8|4257.8|4263.4|4257.4|0
1611227510000|2021-01-21 11:11:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1611227520000|2021-01-21 11:12:00|4263.8|4257.8|4264.3|4258.3|4264.3|4258.3|4263.4|4257.4|10
1611227530000|2021-01-21 11:12:10|4263.8|4257.8|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|5
1611227540000|2021-01-21 11:12:20|4264.4|4258.4|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|0
1611227550000|2021-01-21 11:12:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1611227560000|2021-01-21 11:12:40|4264.4|4258.4|4263.8|4257.8|4264.4|4258.4|4263.8|4257.8|5
1611227570000|2021-01-21 11:12:50|4264.3|4258.3|4265.8|4259.8|4265.8|4259.8|4264.3|4258.3|13
1611227580000|2021-01-21 11:13:00|4265.3|4259.3|4265.3|4259.3|4265.4|4259.4|4264.4|4258.4|4
1611227600000|2021-01-21 11:13:20|4264.4|4258.4|4265.3|4259.3|4265.3|4259.3|4264.4|4258.4|7
1611227630000|2021-01-21 11:13:50|4265.4|4259.4|4264.8|4258.8|4265.4|4259.4|4264.8|4258.8|2
1611227640000|2021-01-21 11:14:00|4263.8|4257.8|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|3
1611227660000|2021-01-21 11:14:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4
1611227670000|2021-01-21 11:14:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.3|4258.3|2
1611227680000|2021-01-21 11:14:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1611227690000|2021-01-21 11:14:50|||||||||2
1611227700000|2021-01-21 11:15:00|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|4
1611227720000|2021-01-21 11:15:20|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|1
1611227730000|2021-01-21 11:15:30|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|1
1611227740000|2021-01-21 11:15:40|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1611227770000|2021-01-21 11:16:10|||||||||1
1611227780000|2021-01-21 11:16:20|4262.9|4256.9|4264.3|4258.3|4264.3|4258.3|4262.8|4256.8|3
1611227790000|2021-01-21 11:16:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1611227800000|2021-01-21 11:16:40|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|2
1611227810000|2021-01-21 11:16:50|4266.3|4260.3|4264.8|4258.8|4266.3|4260.3|4264.8|4258.8|4
1611227820000|2021-01-21 11:17:00|4265.3|4259.3|4264.3|4258.3|4265.3|4259.3|4264.3|4258.3|1
1611227830000|2021-01-21 11:17:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1611227840000|2021-01-21 11:17:20|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1611227850000|2021-01-21 11:17:30|4265.7|4259.7|4265.8|4259.8|4265.8|4259.8|4265.7|4259.7|5
1611227880000|2021-01-21 11:18:00|||||||||1
1611227900000|2021-01-21 11:18:20|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|8
1611227920000|2021-01-21 11:18:40|4264.4|4258.4|4263.8|4257.8|4264.4|4258.4|4263.8|4257.8|8
1611227930000|2021-01-21 11:18:50|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|3
1611227960000|2021-01-21 11:19:20|||||||||1
1611227970000|2021-01-21 11:19:30|4263.6|4257.6|4263.8|4257.8|4263.8|4257.8|4263.6|4257.6|8
1611227980000|2021-01-21 11:19:40|||||||||5
1611228000000|2021-01-21 11:20:00|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|2
1611228010000|2021-01-21 11:20:10|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1611228020000|2021-01-21 11:20:20|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4263.3|4257.3|10
1611228030000|2021-01-21 11:20:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.3|4258.3|1
1611228040000|2021-01-21 11:20:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1611228050000|2021-01-21 11:20:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1611228060000|2021-01-21 11:21:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1611228080000|2021-01-21 11:21:20|4263.4|4257.4|4263.8|4257.8|4263.8|4257.8|4263.4|4257.4|0
1611228110000|2021-01-21 11:21:50|||||||||1
1611228120000|2021-01-21 11:22:00|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|8
1611228130000|2021-01-21 11:22:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1611228140000|2021-01-21 11:22:20|||||||||1
1611228170000|2021-01-21 11:22:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|7
1611228180000|2021-01-21 11:23:00|4263.4|4257.4|4262.8|4256.8|4263.4|4257.4|4262.8|4256.8|1
1611228190000|2021-01-21 11:23:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1611228200000|2021-01-21 11:23:20|4263.9|4257.9|4264.3|4258.3|4264.3|4258.3|4263.9|4257.9|1
1611228230000|2021-01-21 11:23:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1611228240000|2021-01-21 11:24:00|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263|4257|4
1611228250000|2021-01-21 11:24:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4
1611228280000|2021-01-21 11:24:40|4265.7|4259.7|4265.8|4259.8|4265.8|4259.8|4265.7|4259.7|3
1611228300000|2021-01-21 11:25:00|4266.3|4260.3|4267.7|4261.7|4267.7|4261.7|4266.3|4260.3|2
1611228310000|2021-01-21 11:25:10|4267.8|4261.8|4267.7|4261.7|4267.8|4261.8|4267.7|4261.7|4
1611228320000|2021-01-21 11:25:20|4266.3|4260.3|4268.7|4262.7|4268.7|4262.7|4266.3|4260.3|6
1611228330000|2021-01-21 11:25:30|4268.8|4262.8|4266.8|4260.8|4269.1|4263.1|4266.7|4260.7|2
1611228340000|2021-01-21 11:25:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1611228350000|2021-01-21 11:25:50|4267.3|4261.3|4267.7|4261.7|4267.7|4261.7|4267.3|4261.3|0
1611228360000|2021-01-21 11:26:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1611228370000|2021-01-21 11:26:10|4266.3|4260.3|4267.3|4261.3|4267.3|4261.3|4266.3|4260.3|3
1611228380000|2021-01-21 11:26:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1611228390000|2021-01-21 11:26:30|4267.8|4261.8|4268.7|4262.7|4268.7|4262.7|4267.8|4261.8|1
1611228400000|2021-01-21 11:26:40|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|2
1611228410000|2021-01-21 11:26:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1611228420000|2021-01-21 11:27:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.3|4261.3|0
1611228430000|2021-01-21 11:27:10|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1611228440000|2021-01-21 11:27:20|4266.8|4260.8|4267.7|4261.7|4267.7|4261.7|4266.8|4260.8|1
1611228470000|2021-01-21 11:27:50|4267.2|4261.2|4267.3|4261.3|4267.8|4261.8|4266.3|4260.3|4
1611228480000|2021-01-21 11:28:00|4267.2|4261.2|4267.3|4261.3|4267.3|4261.3|4267.2|4261.2|0
1611228490000|2021-01-21 11:28:10|4267.2|4261.2|4267.8|4261.8|4267.8|4261.8|4267.2|4261.2|0
1611228500000|2021-01-21 11:28:20|4267.7|4261.7|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|1
1611228510000|2021-01-21 11:28:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1611228530000|2021-01-21 11:28:50|4266.7|4260.7|4266.3|4260.3|4266.7|4260.7|4266.3|4260.3|1
1611228540000|2021-01-21 11:29:00|4265.7|4259.7|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|4
1611228550000|2021-01-21 11:29:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1611228560000|2021-01-21 11:29:20|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|3
1611228580000|2021-01-21 11:29:40|4265.7|4259.7|4266.8|4260.8|4266.8|4260.8|4265.3|4259.3|6
1611228590000|2021-01-21 11:29:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|1
1611228600000|2021-01-21 11:30:00|4266.3|4260.3|4265.7|4259.7|4266.3|4260.3|4265.7|4259.7|1
1611228610000|2021-01-21 11:30:10|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1611228630000|2021-01-21 11:30:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1611228640000|2021-01-21 11:30:40|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|0
1611228650000|2021-01-21 11:30:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1611228660000|2021-01-21 11:31:00|4264.7|4258.7|4264.8|4258.8|4264.8|4258.8|4264.7|4258.7|5
1611228670000|2021-01-21 11:31:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|5
1611228680000|2021-01-21 11:31:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|1
1611228690000|2021-01-21 11:31:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1611228720000|2021-01-21 11:32:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|2
1611228740000|2021-01-21 11:32:20|4266.2|4260.2|4266.3|4260.3|4266.3|4260.3|4266.2|4260.2|1
1611228760000|2021-01-21 11:32:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1611228770000|2021-01-21 11:32:50|4266.8|4260.8|4267.7|4261.7|4267.7|4261.7|4266.8|4260.8|4
1611228780000|2021-01-21 11:33:00|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|1
1611228800000|2021-01-21 11:33:20|4267.7|4261.7|4267.2|4261.2|4267.7|4261.7|4267.1|4261.1|1
1611228830000|2021-01-21 11:33:50|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|1
1611228840000|2021-01-21 11:34:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|1
1611228850000|2021-01-21 11:34:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1611228870000|2021-01-21 11:34:30|4267.3|4261.3|4266.7|4260.7|4267.3|4261.3|4266.7|4260.7|6
1611228880000|2021-01-21 11:34:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.7|4260.7|0
1611228890000|2021-01-21 11:34:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1611228900000|2021-01-21 11:35:00|||||||||1
1611228930000|2021-01-21 11:35:30|4268.8|4262.8|4269.7|4263.7|4270.2|4264.2|4268.8|4262.8|6
1611228940000|2021-01-21 11:35:40|4269.2|4263.2|4269.3|4263.3|4269.3|4263.3|4269.2|4263.2|2
1611228950000|2021-01-21 11:35:50|||||||||1
1611228960000|2021-01-21 11:36:00|4269.2|4263.2|4268.3|4262.3|4269.2|4263.2|4268.3|4262.3|1
1611228970000|2021-01-21 11:36:10|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|2
1611228980000|2021-01-21 11:36:20|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|1
1611229000000|2021-01-21 11:36:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|1
1611229010000|2021-01-21 11:36:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1611229020000|2021-01-21 11:37:00|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|0
1611229040000|2021-01-21 11:37:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1611229050000|2021-01-21 11:37:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611229060000|2021-01-21 11:37:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4
1611229070000|2021-01-21 11:37:50|4267.7|4261.7|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|4
1611229080000|2021-01-21 11:38:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1611229090000|2021-01-21 11:38:10|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|5
1611229100000|2021-01-21 11:38:20|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|2
1611229130000|2021-01-21 11:38:50|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|1
1611229140000|2021-01-21 11:39:00|4268.7|4262.7|4268.3|4262.3|4268.7|4262.7|4268.3|4262.3|1
1611229150000|2021-01-21 11:39:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611229160000|2021-01-21 11:39:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1611229170000|2021-01-21 11:39:30|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|1
1611229180000|2021-01-21 11:39:40|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|0
1611229190000|2021-01-21 11:39:50|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|0
1611229200000|2021-01-21 11:40:00|4268.3|4262.3|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|3
1611229220000|2021-01-21 11:40:20|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|0
1611229230000|2021-01-21 11:40:30|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|0
1611229240000|2021-01-21 11:40:40|||||||||2
1611229250000|2021-01-21 11:40:50|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|3
1611229260000|2021-01-21 11:41:00|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|1
1611229300000|2021-01-21 11:41:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|3
1611229310000|2021-01-21 11:41:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|3
1611229320000|2021-01-21 11:42:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1611229350000|2021-01-21 11:42:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1611229360000|2021-01-21 11:42:40|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|3
1611229380000|2021-01-21 11:43:00|||||||||3
1611229390000|2021-01-21 11:43:10|||||||||1
1611229400000|2021-01-21 11:43:20|||||||||1
1611229410000|2021-01-21 11:43:30|||||||||1
1611229440000|2021-01-21 11:44:00|||||||||3
1611229500000|2021-01-21 11:45:00|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|4
1611229520000|2021-01-21 11:45:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4
1611229530000|2021-01-21 11:45:30|4267.4|4261.4|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|2
1611229540000|2021-01-21 11:45:40|4266.9|4260.9|4267.8|4261.8|4267.8|4261.8|4266.9|4260.9|1
1611229550000|2021-01-21 11:45:50|4267.4|4261.4|4268.3|4262.3|4268.4|4262.4|4267.4|4261.4|1
1611229560000|2021-01-21 11:46:00|4267.8|4261.8|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|3
1611229570000|2021-01-21 11:46:10|4268.3|4262.3|4268.2|4262.2|4268.3|4262.3|4267.8|4261.8|2
1611229580000|2021-01-21 11:46:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611229590000|2021-01-21 11:46:30|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|5
1611229600000|2021-01-21 11:46:40|4269.3|4263.3|4268.7|4262.7|4269.3|4263.3|4268.7|4262.7|1
1611229610000|2021-01-21 11:46:50|4268.8|4262.8|4269.7|4263.7|4269.7|4263.7|4268.8|4262.8|0
1611229620000|2021-01-21 11:47:00|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|1
1611229630000|2021-01-21 11:47:10|4270.8|4264.8|4270.8|4264.8|4271.7|4265.7|4270.8|4264.8|8
1611229640000|2021-01-21 11:47:20|4271.3|4265.3|4271.7|4265.7|4271.7|4265.7|4271.3|4265.3|0
1611229650000|2021-01-21 11:47:30|4271.3|4265.3|4270.8|4264.8|4271.7|4265.7|4270.8|4264.8|3
1611229670000|2021-01-21 11:47:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|2
1611229680000|2021-01-21 11:48:00|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|5
1611229690000|2021-01-21 11:48:10|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|4
1611229720000|2021-01-21 11:48:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1611229730000|2021-01-21 11:48:50|4272.1|4266.1|4272.2|4266.2|4272.2|4266.2|4272.1|4266.1|4
1611229770000|2021-01-21 11:49:30|4271.8|4265.8|4271.2|4265.2|4271.8|4265.8|4271.2|4265.2|2
1611229800000|2021-01-21 11:50:00|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1611229810000|2021-01-21 11:50:10|4270.2|4264.2|4270.8|4264.8|4270.8|4264.8|4270.2|4264.2|1
1611229820000|2021-01-21 11:50:20|4271.7|4265.7|4270.8|4264.8|4271.7|4265.7|4270.7|4264.7|5
1611229830000|2021-01-21 11:50:30|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|2
1611229840000|2021-01-21 11:50:40|4270.8|4264.8|4269.2|4263.2|4270.8|4264.8|4269.2|4263.2|6
1611229850000|2021-01-21 11:50:50|||||||||5
1611229860000|2021-01-21 11:51:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1611229870000|2021-01-21 11:51:10|||||||||2
1611229880000|2021-01-21 11:51:20|4268.9|4262.9|4270.1|4264.1|4270.2|4264.2|4268.9|4262.9|3
1611229890000|2021-01-21 11:51:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611229900000|2021-01-21 11:51:40|4270.1|4264.1|4270.2|4264.2|4270.2|4264.2|4270.1|4264.1|0
1611229920000|2021-01-21 11:52:00|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|2
1611229930000|2021-01-21 11:52:10|4270.6|4264.6|4270.7|4264.7|4270.7|4264.7|4270.6|4264.6|0
1611229950000|2021-01-21 11:52:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4
1611229960000|2021-01-21 11:52:40|||||||||1
1611229970000|2021-01-21 11:52:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1611229980000|2021-01-21 11:53:00|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1611229990000|2021-01-21 11:53:10|4270.8|4264.8|4271.7|4265.7|4271.7|4265.7|4270.8|4264.8|6
1611230020000|2021-01-21 11:53:40|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|6
1611230040000|2021-01-21 11:54:00|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1611230060000|2021-01-21 11:54:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|5
1611230070000|2021-01-21 11:54:30|4270.7|4264.7|4270.8|4264.8|4271.2|4265.2|4270.7|4264.7|1
1611230080000|2021-01-21 11:54:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1611230100000|2021-01-21 11:55:00|4270.8|4264.8|4271.7|4265.7|4271.7|4265.7|4270.7|4264.7|2
1611230110000|2021-01-21 11:55:10|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|3
1611230120000|2021-01-21 11:55:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|3
1611230130000|2021-01-21 11:55:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|6
1611230150000|2021-01-21 11:55:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1611230160000|2021-01-21 11:56:00|4271.6|4265.6|4271.7|4265.7|4271.7|4265.7|4271.6|4265.6|4
1611230190000|2021-01-21 11:56:30|||||||||1
1611230210000|2021-01-21 11:56:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4
1611230220000|2021-01-21 11:57:00|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|3
1611230230000|2021-01-21 11:57:10|4269.8|4263.8|4269.8|4263.8|4270.7|4264.7|4269.8|4263.8|4
1611230240000|2021-01-21 11:57:20|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1611230260000|2021-01-21 11:57:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1611230280000|2021-01-21 11:58:00|4269.7|4263.7|4269.8|4263.8|4270.2|4264.2|4269.7|4263.7|6
1611230290000|2021-01-21 11:58:10|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|1
1611230300000|2021-01-21 11:58:20|4270.2|4264.2|4270.8|4264.8|4270.8|4264.8|4270.2|4264.2|1
1611230310000|2021-01-21 11:58:30|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|0
1611230320000|2021-01-21 11:58:40|4269.8|4263.8|4271.2|4265.2|4271.2|4265.2|4269.8|4263.8|2
1611230340000|2021-01-21 11:59:00|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|14
1611230350000|2021-01-21 11:59:10|4271.7|4265.7|4271.8|4265.8|4271.8|4265.8|4271.2|4265.2|1
1611230360000|2021-01-21 11:59:20|4272.7|4266.7|4272.1|4266.1|4272.7|4266.7|4271.8|4265.8|10
1611230370000|2021-01-21 11:59:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.6|4265.6|1
1611230380000|2021-01-21 11:59:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1611230400000|2021-01-21 12:00:00|4272.6|4266.6|4271.2|4265.2|4272.6|4266.6|4271.2|4265.2|3
1611230410000|2021-01-21 12:00:10|4271.1|4265.1|4271.7|4265.7|4271.7|4265.7|4271.1|4265.1|0
1611230420000|2021-01-21 12:00:20|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|0
1611230430000|2021-01-21 12:00:30|4271.5|4265.5|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|1
1611230440000|2021-01-21 12:00:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|3
1611230450000|2021-01-21 12:00:50|4272.7|4266.7|4271.7|4265.7|4272.7|4266.7|4271.7|4265.7|3
1611230460000|2021-01-21 12:01:00|||||||||3
1611230470000|2021-01-21 12:01:10|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4271.8|4265.8|7
1611230480000|2021-01-21 12:01:20|||||||||7
1611230500000|2021-01-21 12:01:40|4272.8|4266.8|4274.6|4268.6|4274.6|4268.6|4272.8|4266.8|19
1611230510000|2021-01-21 12:01:50|4274.7|4268.7|4274.8|4268.8|4274.8|4268.8|4274.7|4268.7|3
1611230520000|2021-01-21 12:02:00|||||||||22
1611230530000|2021-01-21 12:02:10|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4
1611230540000|2021-01-21 12:02:20|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.7|4268.7|1
1611230550000|2021-01-21 12:02:30|4274.2|4268.2|4272.8|4266.8|4274.7|4268.7|4272.8|4266.8|17
1611230560000|2021-01-21 12:02:40|||||||||1
1611230580000|2021-01-21 12:03:00|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|9
1611230590000|2021-01-21 12:03:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.7|4265.7|0
1611230600000|2021-01-21 12:03:20|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|2
1611230610000|2021-01-21 12:03:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|18
1611230620000|2021-01-21 12:03:40|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1611230630000|2021-01-21 12:03:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1611230640000|2021-01-21 12:04:00|4274.2|4268.2|4272.8|4266.8|4274.2|4268.2|4272.8|4266.8|3
1611230650000|2021-01-21 12:04:10|4273.3|4267.3|4274.8|4268.8|4274.8|4268.8|4273.2|4267.2|2
1611230660000|2021-01-21 12:04:20|4274.7|4268.7|4274.7|4268.7|4274.8|4268.8|4274.7|4268.7|5
1611230670000|2021-01-21 12:04:30|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|5
1611230680000|2021-01-21 12:04:40|4274.8|4268.8|4274.2|4268.2|4274.8|4268.8|4274.2|4268.2|1
1611230690000|2021-01-21 12:04:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1611230700000|2021-01-21 12:05:00|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.7|4268.7|0
1611230710000|2021-01-21 12:05:10|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.7|4268.7|0
1611230720000|2021-01-21 12:05:20|4274.2|4268.2|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|3
1611230730000|2021-01-21 12:05:30|4273.8|4267.8|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|1
1611230740000|2021-01-21 12:05:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1611230760000|2021-01-21 12:06:00|4274.8|4268.8|4275.2|4269.2|4275.2|4269.2|4274.8|4268.8|5
1611230780000|2021-01-21 12:06:20|4275.7|4269.7|4277.7|4271.7|4277.7|4271.7|4275.2|4269.2|20
1611230790000|2021-01-21 12:06:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|1
1611230800000|2021-01-21 12:06:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|9
1611230820000|2021-01-21 12:07:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4
1611230830000|2021-01-21 12:07:10|4279.6|4273.6|4281.5|4275.5|4281.5|4275.5|4279.5|4273.5|62
1611230840000|2021-01-21 12:07:20|4281|4275|4282|4276|4282.5|4276.5|4281|4275|20
1611230850000|2021-01-21 12:07:30|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|3
1611230870000|2021-01-21 12:07:50|4281.6|4275.6|4282|4276|4282.4|4276.4|4281.6|4275.6|2
1611230880000|2021-01-21 12:08:00|4281.5|4275.5|4281.6|4275.6|4281.6|4275.6|4281.5|4275.5|6
1611230890000|2021-01-21 12:08:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.1|4275.1|19
1611230900000|2021-01-21 12:08:20|||||||||1
1611230910000|2021-01-21 12:08:30|4281|4275|4280.5|4274.5|4281.1|4275.1|4280.5|4274.5|3
1611230930000|2021-01-21 12:08:50|4278.6|4272.6|4278.5|4272.5|4278.6|4272.6|4278.5|4272.5|2
1611230940000|2021-01-21 12:09:00|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|6
1611230970000|2021-01-21 12:09:30|4277.6|4271.6|4277.5|4271.5|4277.6|4271.6|4277.5|4271.5|1
1611230990000|2021-01-21 12:09:50|||||||||3
1611231000000|2021-01-21 12:10:00|4276.6|4270.6|4276.5|4270.5|4277.1|4271.1|4276.5|4270.5|7
1611231010000|2021-01-21 12:10:10|4275.5|4269.5|4274.5|4268.5|4275.5|4269.5|4274.5|4268.5|25
1611231020000|2021-01-21 12:10:20|||||||||2
1611231030000|2021-01-21 12:10:30|||||||||4
1611231040000|2021-01-21 12:10:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|2
1611231050000|2021-01-21 12:10:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4
1611231060000|2021-01-21 12:11:00|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|4
1611231070000|2021-01-21 12:11:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.1|4269.1|1
1611231080000|2021-01-21 12:11:20|4276.5|4270.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|8
1611231100000|2021-01-21 12:11:40|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|4
1611231110000|2021-01-21 12:11:50|4276.6|4270.6|4276.5|4270.5|4276.6|4270.6|4276.5|4270.5|0
1611231120000|2021-01-21 12:12:00|4276|4270|4276.5|4270.5|4276.5|4270.5|4275.6|4269.6|2
1611231130000|2021-01-21 12:12:10|4276|4270|4276.1|4270.1|4276.1|4270.1|4276|4270|1
1611231140000|2021-01-21 12:12:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.1|4270.1|0
1611231150000|2021-01-21 12:12:30|4276.1|4270.1|4275.5|4269.5|4276.1|4270.1|4275.5|4269.5|0
1611231180000|2021-01-21 12:13:00|4275|4269|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|3
1611231190000|2021-01-21 12:13:10|4274.2|4268.2|4274.5|4268.5|4274.5|4268.5|4273.6|4267.6|1
1611231200000|2021-01-21 12:13:20|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|0
1611231220000|2021-01-21 12:13:40|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|1
1611231230000|2021-01-21 12:13:50|4273.6|4267.6|4274|4268|4274.1|4268.1|4273.6|4267.6|1
1611231240000|2021-01-21 12:14:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|1
1611231260000|2021-01-21 12:14:20|4274.1|4268.1|4274.5|4268.5|4274.5|4268.5|4274|4268|3
1611231270000|2021-01-21 12:14:30|4273.6|4267.6|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|8
1611231280000|2021-01-21 12:14:40|4275.4|4269.4|4276.5|4270.5|4276.6|4270.6|4275.4|4269.4|7
1611231290000|2021-01-21 12:14:50|4277.5|4271.5|4277.5|4271.5|4278.1|4272.1|4277|4271|5
1611231300000|2021-01-21 12:15:00|4277.6|4271.6|4277.6|4271.6|4278.5|4272.5|4277.5|4271.5|4
1611231310000|2021-01-21 12:15:10|4278.6|4272.6|4279.5|4273.5|4279.6|4273.6|4278.6|4272.6|7
1611231320000|2021-01-21 12:15:20|4279.6|4273.6|4280|4274|4280|4274|4279.5|4273.5|4
1611231340000|2021-01-21 12:15:40|4279.5|4273.5|4278.6|4272.6|4279.5|4273.5|4278.6|4272.6|2
1611231360000|2021-01-21 12:16:00|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|6
1611231370000|2021-01-21 12:16:10|4279.1|4273.1|4278.7|4272.7|4279.1|4273.1|4278.7|4272.7|2
1611231390000|2021-01-21 12:16:30|4278.2|4272.2|4279.6|4273.6|4279.6|4273.6|4277.7|4271.7|9
1611231400000|2021-01-21 12:16:40|4280|4274|4279.5|4273.5|4280.1|4274.1|4279.5|4273.5|2
1611231410000|2021-01-21 12:16:50|4279.6|4273.6|4280.6|4274.6|4280.6|4274.6|4279.5|4273.5|1
1611231430000|2021-01-21 12:17:10|||||||||1
1611231440000|2021-01-21 12:17:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1611231450000|2021-01-21 12:17:30|4281.1|4275.1|4280.6|4274.6|4281.6|4275.6|4280.6|4274.6|7
1611231460000|2021-01-21 12:17:40|||||||||2
1611231470000|2021-01-21 12:17:50|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|3
1611231480000|2021-01-21 12:18:00|4279.7|4273.7|4280.2|4274.2|4280.7|4274.7|4279.7|4273.7|1
1611231490000|2021-01-21 12:18:10|4280.7|4274.7|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|2
1611231510000|2021-01-21 12:18:30|||||||||1
1611231520000|2021-01-21 12:18:40|4279.7|4273.7|4281.7|4275.7|4282.1|4276.1|4279.7|4273.7|32
1611231530000|2021-01-21 12:18:50|4280.8|4274.8|4280.2|4274.2|4280.8|4274.8|4280.2|4274.2|5
1611231540000|2021-01-21 12:19:00|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1611231550000|2021-01-21 12:19:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|3
1611231560000|2021-01-21 12:19:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1611231580000|2021-01-21 12:19:40|4281.1|4275.1|4280.7|4274.7|4281.1|4275.1|4280.7|4274.7|2
1611231590000|2021-01-21 12:19:50|4281.1|4275.1|4280.7|4274.7|4281.1|4275.1|4280.7|4274.7|1
1611231600000|2021-01-21 12:20:00|4280.6|4274.6|4279.7|4273.7|4280.6|4274.6|4279.7|4273.7|5
1611231620000|2021-01-21 12:20:20|4278.9|4272.9|4279.7|4273.7|4279.7|4273.7|4278.9|4272.9|9
1611231630000|2021-01-21 12:20:30|4279.3|4273.3|4278.9|4272.9|4279.7|4273.7|4278.9|4272.9|4
1611231640000|2021-01-21 12:20:40|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|5
1611231650000|2021-01-21 12:20:50|4278.9|4272.9|4276.9|4270.9|4278.9|4272.9|4276.9|4270.9|7
1611231660000|2021-01-21 12:21:00|||||||||1
1611231670000|2021-01-21 12:21:10|4277.4|4271.4|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|7
1611231680000|2021-01-21 12:21:20|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|1
1611231690000|2021-01-21 12:21:30|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|0
1611231710000|2021-01-21 12:21:50|||||||||1
1611231720000|2021-01-21 12:22:00|4278.8|4272.8|4277.8|4271.8|4278.8|4272.8|4277.8|4271.8|2
1611231730000|2021-01-21 12:22:10|4277.9|4271.9|4278.8|4272.8|4278.8|4272.8|4277.9|4271.9|3
1611231740000|2021-01-21 12:22:20|4278.9|4272.9|4280.3|4274.3|4280.3|4274.3|4278.9|4272.9|10
1611231760000|2021-01-21 12:22:40|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1611231770000|2021-01-21 12:22:50|||||||||1
1611231780000|2021-01-21 12:23:00|4280.7|4274.7|4280.2|4274.2|4280.8|4274.8|4280.2|4274.2|2
1611231790000|2021-01-21 12:23:10|4280.3|4274.3|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|1
1611231800000|2021-01-21 12:23:20|4280.3|4274.3|4280.2|4274.2|4280.3|4274.3|4280.2|4274.2|0
1611231810000|2021-01-21 12:23:30|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.2|4274.2|0
1611231820000|2021-01-21 12:23:40|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|0
1611231830000|2021-01-21 12:23:50|4280.8|4274.8|4279.8|4273.8|4280.8|4274.8|4279.8|4273.8|3
1611231840000|2021-01-21 12:24:00|4280.7|4274.7|4280.8|4274.8|4280.8|4274.8|4280.7|4274.7|4
1611231850000|2021-01-21 12:24:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1611231860000|2021-01-21 12:24:20|4280.3|4274.3|4280.2|4274.2|4280.3|4274.3|4279.8|4273.8|1
1611231870000|2021-01-21 12:24:30|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4279.8|4273.8|1
1611231880000|2021-01-21 12:24:40|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1611231890000|2021-01-21 12:24:50|4280.9|4274.9|4280.8|4274.8|4280.9|4274.9|4280.8|4274.8|0
1611231900000|2021-01-21 12:25:00|4280.9|4274.9|4282.7|4276.7|4282.7|4276.7|4280.9|4274.9|3
1611231910000|2021-01-21 12:25:10|4282.2|4276.2|4281.2|4275.2|4282.7|4276.7|4281.2|4275.2|2
1611231920000|2021-01-21 12:25:20|4281.7|4275.7|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|1
1611231930000|2021-01-21 12:25:30|4283.7|4277.7|4287.2|4281.2|4287.6|4281.6|4283.7|4277.7|35
1611231940000|2021-01-21 12:25:40|4286.7|4280.7|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|1
1611231950000|2021-01-21 12:25:50|||||||||5
1611231960000|2021-01-21 12:26:00|4287.2|4281.2|4286.7|4280.7|4287.7|4281.7|4286.7|4280.7|5
1611231970000|2021-01-21 12:26:10|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|12
1611231980000|2021-01-21 12:26:20|4285.1|4279.1|4286.7|4280.7|4286.7|4280.7|4284.7|4278.7|38
1611232000000|2021-01-21 12:26:40|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|9
1611232010000|2021-01-21 12:26:50|4286.6|4280.6|4286.7|4280.7|4286.7|4280.7|4286.6|4280.6|23
1611232020000|2021-01-21 12:27:00|||||||||5
1611232030000|2021-01-21 12:27:10|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|7
1611232050000|2021-01-21 12:27:30|4289.2|4283.2|4291.2|4285.2|4291.7|4285.7|4289.2|4283.2|14
1611232060000|2021-01-21 12:27:40|4290.7|4284.7|4292.5|4286.5|4292.6|4286.6|4290.7|4284.7|46
1611232070000|2021-01-21 12:27:50|4292.6|4286.6|4292.7|4286.7|4292.7|4286.7|4292.6|4286.6|29
1611232080000|2021-01-21 12:28:00|4292.5|4286.5|4292.7|4286.7|4292.7|4286.7|4292.5|4286.5|7
1611232090000|2021-01-21 12:28:10|4292.6|4286.6|4292.7|4286.7|4292.7|4286.7|4292.6|4286.6|7
1611232100000|2021-01-21 12:28:20|4292.6|4286.6|4292.7|4286.7|4292.7|4286.7|4292.6|4286.6|5
1611232110000|2021-01-21 12:28:30|4292.2|4286.2|4294.6|4288.6|4295.1|4289.1|4292.2|4286.2|38
1611232120000|2021-01-21 12:28:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|2
1611232130000|2021-01-21 12:28:50|4295.1|4289.1|4298.1|4292.1|4298.2|4292.2|4295.1|4289.1|17
1611232140000|2021-01-21 12:29:00|4297.6|4291.6|4295.7|4289.7|4297.7|4291.7|4295.7|4289.7|5
1611232150000|2021-01-21 12:29:10|4295.6|4289.6|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|13
1611232160000|2021-01-21 12:29:20|4295.7|4289.7|4297.7|4291.7|4297.7|4291.7|4295.2|4289.2|9
1611232170000|2021-01-21 12:29:30|4296.5|4290.5|4297.5|4291.5|4297.5|4291.5|4296.5|4290.5|4
1611232180000|2021-01-21 12:29:40|4296.5|4290.5|4294.6|4288.6|4297|4291|4294.6|4288.6|30
1611232190000|2021-01-21 12:29:50|4295|4289|4293|4287|4295.1|4289.1|4293|4287|4
1611232200000|2021-01-21 12:30:00|4293.1|4287.1|4291.5|4285.5|4293.1|4287.1|4291.5|4285.5|3
1611232210000|2021-01-21 12:30:10|4291.6|4285.6|4291|4285|4291.6|4285.6|4291|4285|1
1611232220000|2021-01-21 12:30:20|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|1
1611232230000|2021-01-21 12:30:30|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4290.5|4284.5|49
1611232240000|2021-01-21 12:30:40|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291|4285|1
1611232250000|2021-01-21 12:30:50|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292|4286|9
1611232260000|2021-01-21 12:31:00|4292|4286|4292.1|4286.1|4292.1|4286.1|4291.5|4285.5|7
1611232270000|2021-01-21 12:31:10|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|2
1611232280000|2021-01-21 12:31:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1611232290000|2021-01-21 12:31:30|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4
1611232320000|2021-01-21 12:32:00|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|5
1611232330000|2021-01-21 12:32:10|4291.4|4285.4|4291|4285|4291.5|4285.5|4291|4285|6
1611232340000|2021-01-21 12:32:20|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4290.5|4284.5|9
1611232360000|2021-01-21 12:32:40|||||||||1
1611232370000|2021-01-21 12:32:50|||||||||4
1611232380000|2021-01-21 12:33:00|4291.5|4285.5|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|1
1611232390000|2021-01-21 12:33:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292|4286|5
1611232410000|2021-01-21 12:33:30|4292.5|4286.5|4292.5|4286.5|4292.6|4286.6|4292.1|4286.1|4
1611232420000|2021-01-21 12:33:40|4292|4286|4291.5|4285.5|4292.1|4286.1|4291.5|4285.5|0
1611232430000|2021-01-21 12:33:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|27
1611232440000|2021-01-21 12:34:00|||||||||1
1611232460000|2021-01-21 12:34:20|4291.1|4285.1|4291.5|4285.5|4291.5|4285.5|4291|4285|4
1611232470000|2021-01-21 12:34:30|4291|4285|4291|4285|4291|4285|4291|4285|3
1611232480000|2021-01-21 12:34:40|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|2
1611232490000|2021-01-21 12:34:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|23
1611232500000|2021-01-21 12:35:00|||||||||30
1611232530000|2021-01-21 12:35:30|||||||||7
1611232560000|2021-01-21 12:36:00|||||||||19
1611232570000|2021-01-21 12:36:10|4290|4284|4289|4283|4290.1|4284.1|4289|4283|15
1611232580000|2021-01-21 12:36:20|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|0
1611232590000|2021-01-21 12:36:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.5|4282.5|0
1611232600000|2021-01-21 12:36:40|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|3
1611232610000|2021-01-21 12:36:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|40
1611232620000|2021-01-21 12:37:00|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4
1611232630000|2021-01-21 12:37:10|4290.5|4284.5|4291.5|4285.5|4291.5|4285.5|4290.5|4284.5|23
1611232650000|2021-01-21 12:37:30|4291.1|4285.1|4291|4285|4291.1|4285.1|4291|4285|2
1611232660000|2021-01-21 12:37:40|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1611232700000|2021-01-21 12:38:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|7
1611232720000|2021-01-21 12:38:40|4289.9|4283.9|4289.6|4283.6|4290|4284|4289.6|4283.6|2
1611232730000|2021-01-21 12:38:50|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|4
1611232740000|2021-01-21 12:39:00|4290.6|4284.6|4290|4284|4290.6|4284.6|4290|4284|0
1611232750000|2021-01-21 12:39:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1611232770000|2021-01-21 12:39:30|4290.5|4284.5|4290.6|4284.6|4290.6|4284.6|4290.5|4284.5|1
1611232780000|2021-01-21 12:39:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1611232790000|2021-01-21 12:39:50|4290|4284|4291.5|4285.5|4291.5|4285.5|4289.6|4283.6|5
1611232800000|2021-01-21 12:40:00|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|3
1611232840000|2021-01-21 12:40:40|4291.1|4285.1|4291.5|4285.5|4291.5|4285.5|4290.6|4284.6|3
1611232850000|2021-01-21 12:40:50|4291.6|4285.6|4292|4286|4292.5|4286.5|4291.6|4285.6|1
1611232870000|2021-01-21 12:41:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1611232880000|2021-01-21 12:41:20|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4
1611232890000|2021-01-21 12:41:30|4292.6|4286.6|4293.1|4287.1|4293.6|4287.6|4292.6|4286.6|28
1611232900000|2021-01-21 12:41:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1611232910000|2021-01-21 12:41:50|4293.1|4287.1|4294.1|4288.1|4295|4289|4293.1|4287.1|3
1611232920000|2021-01-21 12:42:00|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|5
1611232930000|2021-01-21 12:42:10|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294|4288|4
1611232940000|2021-01-21 12:42:20|4294|4288|4294|4288|4294.1|4288.1|4293.6|4287.6|0
1611232950000|2021-01-21 12:42:30|4294.1|4288.1|4293.1|4287.1|4294.1|4288.1|4293.1|4287.1|0
1611232960000|2021-01-21 12:42:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1611232970000|2021-01-21 12:42:50|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|0
1611232980000|2021-01-21 12:43:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1611232990000|2021-01-21 12:43:10|4293|4287|4293|4287|4293|4287|4293|4287|0
1611233000000|2021-01-21 12:43:20|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|0
1611233010000|2021-01-21 12:43:30|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1611233030000|2021-01-21 12:43:50|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|2
1611233040000|2021-01-21 12:44:00|4290.5|4284.5|4291.6|4285.6|4291.6|4285.6|4290.5|4284.5|5
1611233050000|2021-01-21 12:44:10|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291|4285|2
1611233060000|2021-01-21 12:44:20|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292|4286|3
1611233070000|2021-01-21 12:44:30|4293|4287|4293.6|4287.6|4293.6|4287.6|4293|4287|7
1611233080000|2021-01-21 12:44:40|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294|4288|1
1611233090000|2021-01-21 12:44:50|4294|4288|4293.5|4287.5|4294|4288|4292.6|4286.6|1
1611233110000|2021-01-21 12:45:10|4294.5|4288.5|4293.6|4287.6|4294.5|4288.5|4293.6|4287.6|2
1611233120000|2021-01-21 12:45:20|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1611233130000|2021-01-21 12:45:30|4293.5|4287.5|4294.6|4288.6|4295.1|4289.1|4293.5|4287.5|7
1611233140000|2021-01-21 12:45:40|4294|4288|4294|4288|4294.1|4288.1|4293.6|4287.6|3
1611233150000|2021-01-21 12:45:50|4294.1|4288.1|4294|4288|4294.1|4288.1|4294|4288|0
1611233160000|2021-01-21 12:46:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1611233170000|2021-01-21 12:46:10|4293|4287|4292.1|4286.1|4293|4287|4292|4286|2
1611233180000|2021-01-21 12:46:20|4291.6|4285.6|4293|4287|4293|4287|4291.6|4285.6|1
1611233190000|2021-01-21 12:46:30|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|2
1611233200000|2021-01-21 12:46:40|4293|4287|4293.1|4287.1|4293.1|4287.1|4293|4287|1
1611233210000|2021-01-21 12:46:50|4292.6|4286.6|4293|4287|4293|4287|4292.5|4286.5|8
1611233220000|2021-01-21 12:47:00|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|4
1611233230000|2021-01-21 12:47:10|4293|4287|4293|4287|4293|4287|4292.5|4286.5|1
1611233240000|2021-01-21 12:47:20|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|0
1611233260000|2021-01-21 12:47:40|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|2
1611233290000|2021-01-21 12:48:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|24
1611233310000|2021-01-21 12:48:30|||||||||1
1611233330000|2021-01-21 12:48:50|4293|4287|4293|4287|4293|4287|4293|4287|9
1611233340000|2021-01-21 12:49:00|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|1
1611233350000|2021-01-21 12:49:10|||||||||11
1611233360000|2021-01-21 12:49:20|4293|4287|4293|4287|4293|4287|4293|4287|9
1611233370000|2021-01-21 12:49:30|4293.5|4287.5|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|2
1611233380000|2021-01-21 12:49:40|4293|4287|4294.5|4288.5|4294.5|4288.5|4293|4287|8
1611233390000|2021-01-21 12:49:50|4294.1|4288.1|4294|4288|4294.1|4288.1|4294|4288|2
1611233400000|2021-01-21 12:50:00|4293.6|4287.6|4295.5|4289.5|4295.5|4289.5|4293|4287|13
1611233410000|2021-01-21 12:50:10|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|4
1611233420000|2021-01-21 12:50:20|4297.9|4291.9|4300.8|4294.8|4300.8|4294.8|4297.9|4291.9|39
1611233430000|2021-01-21 12:50:30|4300.4|4294.4|4298.9|4292.9|4300.8|4294.8|4298.9|4292.9|5
1611233440000|2021-01-21 12:50:40|4299.4|4293.4|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|0
1611233450000|2021-01-21 12:50:50|4299.3|4293.3|4298.9|4292.9|4299.4|4293.4|4298.8|4292.8|1
1611233460000|2021-01-21 12:51:00|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|4
1611233470000|2021-01-21 12:51:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1611233480000|2021-01-21 12:51:20|4298.5|4292.5|4298.9|4292.9|4299.4|4293.4|4298.5|4292.5|6
1611233490000|2021-01-21 12:51:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|7
1611233500000|2021-01-21 12:51:40|4298.5|4292.5|4298.4|4292.4|4298.5|4292.5|4298.4|4292.4|1
1611233510000|2021-01-21 12:51:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|2
1611233520000|2021-01-21 12:52:00|4298.4|4292.4|4301.7|4295.7|4301.7|4295.7|4298.3|4292.3|27
1611233530000|2021-01-21 12:52:10|4301.2|4295.2|4301.7|4295.7|4302.2|4296.2|4300.3|4294.3|12
1611233540000|2021-01-21 12:52:20|4300.8|4294.8|4301.2|4295.2|4301.2|4295.2|4300.8|4294.8|1
1611233560000|2021-01-21 12:52:40|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|1
1611233570000|2021-01-21 12:52:50|4300.4|4294.4|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|6
1611233580000|2021-01-21 12:53:00|4300.4|4294.4|4300.3|4294.3|4300.4|4294.4|4300.3|4294.3|0
1611233590000|2021-01-21 12:53:10|4300.4|4294.4|4300.3|4294.3|4300.4|4294.4|4300.3|4294.3|6
1611233610000|2021-01-21 12:53:30|4300.8|4294.8|4301.7|4295.7|4301.7|4295.7|4300.7|4294.7|24
1611233620000|2021-01-21 12:53:40|4302.2|4296.2|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|2
1611233630000|2021-01-21 12:53:50|4303.3|4297.3|4302.7|4296.7|4303.3|4297.3|4302.7|4296.7|1
1611233640000|2021-01-21 12:54:00|4302.9|4296.9|4303.7|4297.7|4303.7|4297.7|4302.7|4296.7|10
1611233650000|2021-01-21 12:54:10|4303.8|4297.8|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|6
1611233670000|2021-01-21 12:54:30|4303.8|4297.8|4304.3|4298.3|4304.3|4298.3|4303.8|4297.8|3
1611233680000|2021-01-21 12:54:40|4303.8|4297.8|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|1
1611233690000|2021-01-21 12:54:50|4303.8|4297.8|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|2
1611233700000|2021-01-21 12:55:00|4302.7|4296.7|4302.7|4296.7|4303.2|4297.2|4302.2|4296.2|8
1611233710000|2021-01-21 12:55:10|4302.3|4296.3|4302.7|4296.7|4303.2|4297.2|4302.2|4296.2|3
1611233720000|2021-01-21 12:55:20|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|2
1611233740000|2021-01-21 12:55:40|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|9
1611233750000|2021-01-21 12:55:50|4302.3|4296.3|4302.7|4296.7|4303.2|4297.2|4302.3|4296.3|1
1611233760000|2021-01-21 12:56:00|4302.3|4296.3|4302.2|4296.2|4302.3|4296.3|4302.2|4296.2|0
1611233780000|2021-01-21 12:56:20|4302.7|4296.7|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|6
1611233790000|2021-01-21 12:56:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1611233800000|2021-01-21 12:56:40|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|12
1611233810000|2021-01-21 12:56:50|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|1
1611233820000|2021-01-21 12:57:00|4304.4|4298.4|4302.9|4296.9|4304.4|4298.4|4302.9|4296.9|4
1611233830000|2021-01-21 12:57:10|4302.4|4296.4|4302.3|4296.3|4302.4|4296.4|4302.3|4296.3|0
1611233840000|2021-01-21 12:57:20|4301.4|4295.4|4300.8|4294.8|4301.8|4295.8|4300.8|4294.8|4
1611233850000|2021-01-21 12:57:30|4300.4|4294.4|4300.8|4294.8|4300.8|4294.8|4300.4|4294.4|2
1611233860000|2021-01-21 12:57:40|4302.3|4296.3|4303.2|4297.2|4303.2|4297.2|4302.3|4296.3|39
1611233870000|2021-01-21 12:57:50|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|2
1611233880000|2021-01-21 12:58:00|4301.8|4295.8|4301.3|4295.3|4301.8|4295.8|4301.3|4295.3|3
1611233890000|2021-01-21 12:58:10|4301.4|4295.4|4302.4|4296.4|4303.4|4297.4|4301.4|4295.4|14
1611233900000|2021-01-21 12:58:20|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1611233910000|2021-01-21 12:58:30|||||||||1
1611233920000|2021-01-21 12:58:40|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|15
1611233930000|2021-01-21 12:58:50|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|2
1611233940000|2021-01-21 12:59:00|4301.6|4295.6|4300.9|4294.9|4302|4296|4300.9|4294.9|14
1611233960000|2021-01-21 12:59:20|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|0
1611233970000|2021-01-21 12:59:30|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|3
1611233980000|2021-01-21 12:59:40|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|45
1611233990000|2021-01-21 12:59:50|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|0
1611234000000|2021-01-21 13:00:00|4300.8|4294.8|4300.4|4294.4|4300.8|4294.8|4298.6|4292.6|64
1611234010000|2021-01-21 13:00:10|4300.3|4294.3|4299.9|4293.9|4300.3|4294.3|4299.4|4293.4|2
1611234020000|2021-01-21 13:00:20|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1611234030000|2021-01-21 13:00:30|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1611234040000|2021-01-21 13:00:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|2
1611234050000|2021-01-21 13:00:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|18
1611234070000|2021-01-21 13:01:10|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|9
1611234080000|2021-01-21 13:01:20|4298.9|4292.9|4299.4|4293.4|4299.9|4293.9|4298.9|4292.9|3
1611234090000|2021-01-21 13:01:30|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|23
1611234100000|2021-01-21 13:01:40|4298.9|4292.9|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|3
1611234110000|2021-01-21 13:01:50|4298.5|4292.5|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|1
1611234120000|2021-01-21 13:02:00|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|9
1611234130000|2021-01-21 13:02:10|4299.4|4293.4|4299.4|4293.4|4299.5|4293.5|4299.4|4293.4|1
1611234140000|2021-01-21 13:02:20|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.4|4293.4|0
1611234150000|2021-01-21 13:02:30|||||||||1
1611234180000|2021-01-21 13:03:00|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.8|4291.8|12
1611234190000|2021-01-21 13:03:10|4297.8|4291.8|4296.9|4290.9|4297.8|4291.8|4296.9|4290.9|22
1611234200000|2021-01-21 13:03:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1611234210000|2021-01-21 13:03:30|||||||||1
1611234220000|2021-01-21 13:03:40|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|2
1611234230000|2021-01-21 13:03:50|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|3
1611234240000|2021-01-21 13:04:00|4296.4|4290.4|4295.9|4289.9|4296.4|4290.4|4295.8|4289.8|3
1611234250000|2021-01-21 13:04:10|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|6
1611234260000|2021-01-21 13:04:20|4297.5|4291.5|4297.9|4291.9|4297.9|4291.9|4297.5|4291.5|5
1611234270000|2021-01-21 13:04:30|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1611234280000|2021-01-21 13:04:40|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|1
1611234290000|2021-01-21 13:04:50|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|0
1611234300000|2021-01-21 13:05:00|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4297.9|4291.9|3
1611234310000|2021-01-21 13:05:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1611234330000|2021-01-21 13:05:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.4|4292.4|0
1611234340000|2021-01-21 13:05:40|4299.4|4293.4|4300.4|4294.4|4300.4|4294.4|4299.4|4293.4|40
1611234350000|2021-01-21 13:05:50|4301.3|4295.3|4302.4|4296.4|4302.4|4296.4|4301.3|4295.3|13
1611234360000|2021-01-21 13:06:00|4303.4|4297.4|4302.8|4296.8|4303.4|4297.4|4302.8|4296.8|9
1611234370000|2021-01-21 13:06:10|4302.9|4296.9|4302.8|4296.8|4302.9|4296.9|4302.8|4296.8|0
1611234380000|2021-01-21 13:06:20|4302.9|4296.9|4302.8|4296.8|4303.2|4297.2|4302.8|4296.8|1
1611234390000|2021-01-21 13:06:30|4302.9|4296.9|4302.8|4296.8|4302.9|4296.9|4302.4|4296.4|2
1611234400000|2021-01-21 13:06:40|4302.4|4296.4|4300.9|4294.9|4302.4|4296.4|4300.9|4294.9|2
1611234410000|2021-01-21 13:06:50|4300.8|4294.8|4300.8|4294.8|4301.4|4295.4|4300.4|4294.4|2
1611234420000|2021-01-21 13:07:00|4300.4|4294.4|4300.8|4294.8|4301.4|4295.4|4300.4|4294.4|3
1611234430000|2021-01-21 13:07:10|4300.4|4294.4|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|12
1611234440000|2021-01-21 13:07:20|4298.8|4292.8|4297.4|4291.4|4298.8|4292.8|4297.4|4291.4|2
1611234450000|2021-01-21 13:07:30|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4296.8|4290.8|2
1611234460000|2021-01-21 13:07:40|4296.8|4290.8|4295.8|4289.8|4296.8|4290.8|4295.8|4289.8|7
1611234470000|2021-01-21 13:07:50|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|2
1611234480000|2021-01-21 13:08:00|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1611234490000|2021-01-21 13:08:10|4295.3|4289.3|4296.3|4290.3|4296.3|4290.3|4295.2|4289.2|43
1611234500000|2021-01-21 13:08:20|4296.2|4290.2|4295.3|4289.3|4296.2|4290.2|4295.3|4289.3|4
1611234510000|2021-01-21 13:08:30|4295.4|4289.4|4296.2|4290.2|4296.3|4290.3|4295.2|4289.2|2
1611234520000|2021-01-21 13:08:40|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.2|4289.2|3
1611234530000|2021-01-21 13:08:50|4296.2|4290.2|4295.8|4289.8|4296.2|4290.2|4295.8|4289.8|0
1611234540000|2021-01-21 13:09:00|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.2|4289.2|2
1611234550000|2021-01-21 13:09:10|4295.8|4289.8|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|0
1611234560000|2021-01-21 13:09:20|4296.7|4290.7|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|0
1611234570000|2021-01-21 13:09:30|4295.8|4289.8|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|0
1611234580000|2021-01-21 13:09:40|4295.4|4289.4|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|6
1611234590000|2021-01-21 13:09:50|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|3
1611234600000|2021-01-21 13:10:00|||||||||30
1611234640000|2021-01-21 13:10:40|4295.8|4289.8|4295.7|4289.7|4295.8|4289.8|4295.2|4289.2|16
1611234660000|2021-01-21 13:11:00|4295.2|4289.2|4293.2|4287.2|4295.2|4289.2|4293.2|4287.2|15
1611234670000|2021-01-21 13:11:10|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|10
1611234680000|2021-01-21 13:11:20|4293.2|4287.2|4293.7|4287.7|4293.8|4287.8|4292.8|4286.8|1
1611234690000|2021-01-21 13:11:30|4293.2|4287.2|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|0
1611234700000|2021-01-21 13:11:40|4293.4|4287.4|4293.2|4287.2|4293.8|4287.8|4293.2|4287.2|1
1611234710000|2021-01-21 13:11:50|4293.3|4287.3|4293.2|4287.2|4294.2|4288.2|4293.2|4287.2|3
1611234720000|2021-01-21 13:12:00|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|0
1611234730000|2021-01-21 13:12:10|4293.3|4287.3|4293.8|4287.8|4295.2|4289.2|4293.3|4287.3|13
1611234740000|2021-01-21 13:12:20|4293.4|4287.4|4293.8|4287.8|4293.8|4287.8|4293.4|4287.4|2
1611234750000|2021-01-21 13:12:30|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|1
1611234760000|2021-01-21 13:12:40|4294.8|4288.8|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|0
1611234770000|2021-01-21 13:12:50|4294.8|4288.8|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|1
1611234780000|2021-01-21 13:13:00|4294.8|4288.8|4293.3|4287.3|4294.8|4288.8|4293.3|4287.3|2
1611234790000|2021-01-21 13:13:10|4293.8|4287.8|4294.4|4288.4|4294.4|4288.4|4293.8|4287.8|6
1611234800000|2021-01-21 13:13:20|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4293.8|4287.8|2
1611234810000|2021-01-21 13:13:30|4294.3|4288.3|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1611234820000|2021-01-21 13:13:40|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|0
1611234830000|2021-01-21 13:13:50|4293.8|4287.8|4292.9|4286.9|4293.8|4287.8|4292.9|4286.9|1
1611234840000|2021-01-21 13:14:00|4293.4|4287.4|4293.2|4287.2|4293.4|4287.4|4292.4|4286.4|13
1611234850000|2021-01-21 13:14:10|4293.4|4287.4|4293.8|4287.8|4293.8|4287.8|4293.4|4287.4|3
1611234860000|2021-01-21 13:14:20|4293.9|4287.9|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|0
1611234870000|2021-01-21 13:14:30|4293.9|4287.9|4294.8|4288.8|4294.8|4288.8|4293.9|4287.9|10
1611234880000|2021-01-21 13:14:40|4295.2|4289.2|4291.9|4285.9|4295.2|4289.2|4291.9|4285.9|101
1611234890000|2021-01-21 13:14:50|4291.5|4285.5|4291.4|4285.4|4291.5|4285.5|4291.4|4285.4|2
1611234900000|2021-01-21 13:15:00|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|7
1611234910000|2021-01-21 13:15:10|4293.3|4287.3|4292.9|4286.9|4293.3|4287.3|4292.9|4286.9|3
1611234920000|2021-01-21 13:15:20|4290.9|4284.9|4290.5|4284.5|4290.9|4284.9|4290.4|4284.4|6
1611234930000|2021-01-21 13:15:30|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|35
1611234940000|2021-01-21 13:15:40|||||||||1
1611234950000|2021-01-21 13:15:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|7
1611234960000|2021-01-21 13:16:00|4291.5|4285.5|4291.6|4285.6|4291.6|4285.6|4291.5|4285.5|4
1611234970000|2021-01-21 13:16:10|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4
1611234980000|2021-01-21 13:16:20|||||||||2
1611235000000|2021-01-21 13:16:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1611235010000|2021-01-21 13:16:50|4291.5|4285.5|4292.5|4286.5|4292.6|4286.6|4291.1|4285.1|6
1611235020000|2021-01-21 13:17:00|4292.6|4286.6|4291.1|4285.1|4292.6|4286.6|4291.1|4285.1|4
1611235030000|2021-01-21 13:17:10|||||||||1
1611235040000|2021-01-21 13:17:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1611235050000|2021-01-21 13:17:30|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|3
1611235070000|2021-01-21 13:17:50|4292.3|4286.3|4292.5|4286.5|4293.9|4287.9|4292.3|4286.3|22
1611235080000|2021-01-21 13:18:00|4292.1|4286.1|4293.5|4287.5|4293.5|4287.5|4291.6|4285.6|11
1611235090000|2021-01-21 13:18:10|4293.1|4287.1|4293.9|4287.9|4294|4288|4293.1|4287.1|1
1611235100000|2021-01-21 13:18:20|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|16
1611235120000|2021-01-21 13:18:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1611235130000|2021-01-21 13:18:50|4292.1|4286.1|4294.5|4288.5|4294.5|4288.5|4292.1|4286.1|22
1611235140000|2021-01-21 13:19:00|4294.9|4288.9|4296.9|4290.9|4296.9|4290.9|4294.9|4288.9|28
1611235150000|2021-01-21 13:19:10|4296.5|4290.5|4296.1|4290.1|4296.5|4290.5|4295.5|4289.5|16
1611235160000|2021-01-21 13:19:20|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|4
1611235170000|2021-01-21 13:19:30|4296.5|4290.5|4297.1|4291.1|4297.5|4291.5|4296.1|4290.1|6
1611235180000|2021-01-21 13:19:40|4297|4291|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|3
1611235190000|2021-01-21 13:19:50|4296.9|4290.9|4299|4293|4299.1|4293.1|4296.9|4290.9|32
1611235200000|2021-01-21 13:20:00|4298.6|4292.6|4297.9|4291.9|4298.6|4292.6|4297|4291|11
1611235210000|2021-01-21 13:20:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1611235220000|2021-01-21 13:20:20|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|5
1611235230000|2021-01-21 13:20:30|4298.4|4292.4|4297.8|4291.8|4298.8|4292.8|4297.8|4291.8|6
1611235240000|2021-01-21 13:20:40|4298.2|4292.2|4297.8|4291.8|4298.2|4292.2|4297.8|4291.8|1
1611235250000|2021-01-21 13:20:50|4297.9|4291.9|4297.8|4291.8|4297.9|4291.9|4297.8|4291.8|0
1611235260000|2021-01-21 13:21:00|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|3
1611235280000|2021-01-21 13:21:20|4297.8|4291.8|4296.4|4290.4|4297.9|4291.9|4296.4|4290.4|17
1611235300000|2021-01-21 13:21:40|||||||||2
1611235310000|2021-01-21 13:21:50|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|3
1611235320000|2021-01-21 13:22:00|4294.9|4288.9|4294.3|4288.3|4294.9|4288.9|4294.3|4288.3|18
1611235330000|2021-01-21 13:22:10|4294.4|4288.4|4295.4|4289.4|4295.4|4289.4|4294.4|4288.4|3
1611235340000|2021-01-21 13:22:20|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|3
1611235350000|2021-01-21 13:22:30|4294.4|4288.4|4295.4|4289.4|4295.4|4289.4|4294.4|4288.4|1
1611235360000|2021-01-21 13:22:40|4294.9|4288.9|4295.9|4289.9|4296.8|4290.8|4294.4|4288.4|12
1611235370000|2021-01-21 13:22:50|4296.4|4290.4|4299.3|4293.3|4299.4|4293.4|4296.4|4290.4|11
1611235380000|2021-01-21 13:23:00|4299.4|4293.4|4299.7|4293.7|4299.8|4293.8|4297.8|4291.8|23
1611235390000|2021-01-21 13:23:10|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|23
1611235400000|2021-01-21 13:23:20|||||||||7
1611235410000|2021-01-21 13:23:30|||||||||2
1611235420000|2021-01-21 13:23:40|||||||||5
1611235430000|2021-01-21 13:23:50|||||||||4
1611235440000|2021-01-21 13:24:00|||||||||9
1611235450000|2021-01-21 13:24:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|1
1611235460000|2021-01-21 13:24:20|4300.1|4294.1|4301.7|4295.7|4301.7|4295.7|4300.1|4294.1|20
1611235470000|2021-01-21 13:24:30|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.2|4294.2|13
1611235480000|2021-01-21 13:24:40|4299.2|4293.2|4299.7|4293.7|4300.2|4294.2|4299.2|4293.2|16
1611235490000|2021-01-21 13:24:50|4301.2|4295.2|4300.6|4294.6|4301.2|4295.2|4300.6|4294.6|6
1611235500000|2021-01-21 13:25:00|4301|4295|4300.1|4294.1|4301|4295|4300.1|4294.1|5
1611235520000|2021-01-21 13:25:20|4300.5|4294.5|4299.1|4293.1|4301|4295|4299.1|4293.1|14
1611235530000|2021-01-21 13:25:30|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|13
1611235540000|2021-01-21 13:25:40|4300.8|4294.8|4301.8|4295.8|4301.8|4295.8|4300.8|4294.8|4
1611235550000|2021-01-21 13:25:50|4302.2|4296.2|4301.3|4295.3|4302.2|4296.2|4301.3|4295.3|1
1611235560000|2021-01-21 13:26:00|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1611235570000|2021-01-21 13:26:10|4301.7|4295.7|4302.7|4296.7|4303.6|4297.6|4301.7|4295.7|10
1611235580000|2021-01-21 13:26:20|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|5
1611235590000|2021-01-21 13:26:30|4302.6|4296.6|4302.3|4296.3|4304.1|4298.1|4302.3|4296.3|2
1611235600000|2021-01-21 13:26:40|4302.2|4296.2|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|3
1611235610000|2021-01-21 13:26:50|4302.6|4296.6|4303.2|4297.2|4303.2|4297.2|4302.6|4296.6|0
1611235620000|2021-01-21 13:27:00|4302.7|4296.7|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|2
1611235630000|2021-01-21 13:27:10|4303.1|4297.1|4302.2|4296.2|4303.1|4297.1|4302.2|4296.2|1
1611235640000|2021-01-21 13:27:20|4303.6|4297.6|4303.2|4297.2|4303.6|4297.6|4303.2|4297.2|5
1611235650000|2021-01-21 13:27:30|4303.3|4297.3|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|3
1611235660000|2021-01-21 13:27:40|4303.2|4297.2|4303.7|4297.7|4304.1|4298.1|4303.2|4297.2|21
1611235670000|2021-01-21 13:27:50|4304.1|4298.1|4301.7|4295.7|4304.1|4298.1|4301.7|4295.7|9
1611235680000|2021-01-21 13:28:00|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4300.8|4294.8|2
1611235690000|2021-01-21 13:28:10|4301.8|4295.8|4302.8|4296.8|4302.8|4296.8|4301.8|4295.8|3
1611235700000|2021-01-21 13:28:20|4303.7|4297.7|4302.7|4296.7|4304.1|4298.1|4302.7|4296.7|4
1611235720000|2021-01-21 13:28:40|4302.3|4296.3|4302.2|4296.2|4302.3|4296.3|4302.2|4296.2|1
1611235730000|2021-01-21 13:28:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|5
1611235740000|2021-01-21 13:29:00|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4300.8|4294.8|1
1611235750000|2021-01-21 13:29:10|4300.8|4294.8|4301.2|4295.2|4301.2|4295.2|4300.8|4294.8|1
1611235760000|2021-01-21 13:29:20|4300.8|4294.8|4300.3|4294.3|4300.8|4294.8|4300.3|4294.3|1
1611235770000|2021-01-21 13:29:30|4299.9|4293.9|4300.8|4294.8|4300.8|4294.8|4299.9|4293.9|6
1611235780000|2021-01-21 13:29:40|4300.3|4294.3|4300.3|4294.3|4300.8|4294.8|4299.9|4293.9|5
1611235790000|2021-01-21 13:29:50|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|6
1611235810000|2021-01-21 13:30:10|4298.5|4292.5|4295.4|4289.4|4298.5|4292.5|4295.4|4289.4|71
1611235820000|2021-01-21 13:30:20|4295.8|4289.8|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|2
1611235830000|2021-01-21 13:30:30|4295.3|4289.3|4295.4|4289.4|4295.4|4289.4|4295.3|4289.3|0
1611235850000|2021-01-21 13:30:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|5
1611235860000|2021-01-21 13:31:00|4296.3|4290.3|4295.5|4289.5|4296.3|4290.3|4295.4|4289.4|13
1611235870000|2021-01-21 13:31:10|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.5|4288.5|17
1611235880000|2021-01-21 13:31:20|4294.5|4288.5|4295.4|4289.4|4295.5|4289.5|4294.5|4288.5|4
1611235890000|2021-01-21 13:31:30|4295.5|4289.5|4296.8|4290.8|4296.8|4290.8|4295.4|4289.4|8
1611235910000|2021-01-21 13:31:50|4296.4|4290.4|4297.8|4291.8|4299.3|4293.3|4296.3|4290.3|13
1611235920000|2021-01-21 13:32:00|4297.3|4291.3|4298.3|4292.3|4298.3|4292.3|4297.3|4291.3|8
1611235930000|2021-01-21 13:32:10|4298.1|4292.1|4299.2|4293.2|4299.2|4293.2|4298.1|4292.1|1
1611235940000|2021-01-21 13:32:20|4299.6|4293.6|4298.2|4292.2|4300.1|4294.1|4298.2|4292.2|12
1611235950000|2021-01-21 13:32:30|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.6|4292.6|0
1611235960000|2021-01-21 13:32:40|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.7|4292.7|1
1611235970000|2021-01-21 13:32:50|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|2
1611235980000|2021-01-21 13:33:00|4299.7|4293.7|4299.6|4293.6|4299.7|4293.7|4299.6|4293.6|0
1611235990000|2021-01-21 13:33:10|4299.7|4293.7|4299.6|4293.6|4299.7|4293.7|4299.6|4293.6|0
1611236000000|2021-01-21 13:33:20|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|1
1611236010000|2021-01-21 13:33:30|4300.1|4294.1|4300.6|4294.6|4300.6|4294.6|4299.7|4293.7|3
1611236020000|2021-01-21 13:33:40|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4300.7|4294.7|1
1611236030000|2021-01-21 13:33:50|4300.6|4294.6|4300.6|4294.6|4301.1|4295.1|4300.2|4294.2|4
1611236040000|2021-01-21 13:34:00|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.1|4294.1|1
1611236050000|2021-01-21 13:34:10|4300.1|4294.1|4301.1|4295.1|4301.1|4295.1|4299.6|4293.6|11
1611236060000|2021-01-21 13:34:20|4301.5|4295.5|4301.6|4295.6|4301.6|4295.6|4301.5|4295.5|1
1611236070000|2021-01-21 13:34:30|4302|4296|4302|4296|4302|4296|4302|4296|0
1611236080000|2021-01-21 13:34:40|4302.1|4296.1|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|1
1611236090000|2021-01-21 13:34:50|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1611236100000|2021-01-21 13:35:00|4303.6|4297.6|4302.5|4296.5|4303.6|4297.6|4302.5|4296.5|1
1611236110000|2021-01-21 13:35:10|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4302.5|4296.5|3
1611236120000|2021-01-21 13:35:20|4303.6|4297.6|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|1
1611236130000|2021-01-21 13:35:30|4303.3|4297.3|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|9
1611236140000|2021-01-21 13:35:40|4303.5|4297.5|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|5
1611236150000|2021-01-21 13:35:50|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304|4298|1
1611236160000|2021-01-21 13:36:00|4304.5|4298.5|4303.6|4297.6|4304.5|4298.5|4303.5|4297.5|4
1611236180000|2021-01-21 13:36:20|4303.5|4297.5|4301.6|4295.6|4303.6|4297.6|4301.6|4295.6|5
1611236200000|2021-01-21 13:36:40|4301.1|4295.1|4302.1|4296.1|4302.1|4296.1|4301.1|4295.1|1
1611236210000|2021-01-21 13:36:50|4301.6|4295.6|4301|4295|4301.6|4295.6|4301|4295|5
1611236220000|2021-01-21 13:37:00|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|0
1611236230000|2021-01-21 13:37:10|4300.9|4294.9|4300.1|4294.1|4300.9|4294.9|4300.1|4294.1|1
1611236240000|2021-01-21 13:37:20|4300.2|4294.2|4300.6|4294.6|4301.1|4295.1|4300.1|4294.1|8
1611236250000|2021-01-21 13:37:30|4300.5|4294.5|4300.1|4294.1|4300.5|4294.5|4300.1|4294.1|2
1611236260000|2021-01-21 13:37:40|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|0
1611236270000|2021-01-21 13:37:50|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|6
1611236280000|2021-01-21 13:38:00|4299.1|4293.1|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|11
1611236290000|2021-01-21 13:38:10|4299.1|4293.1|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|5
1611236300000|2021-01-21 13:38:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.1|4293.1|1
1611236310000|2021-01-21 13:38:30|4299.6|4293.6|4299.2|4293.2|4299.6|4293.6|4299.1|4293.1|1
1611236320000|2021-01-21 13:38:40|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|1
1611236330000|2021-01-21 13:38:50|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|0
1611236340000|2021-01-21 13:39:00|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|5
1611236360000|2021-01-21 13:39:20|4300.5|4294.5|4302|4296|4302|4296|4300.5|4294.5|18
1611236370000|2021-01-21 13:39:30|||||||||6
1611236380000|2021-01-21 13:39:40|4301.6|4295.6|4301.5|4295.5|4301.6|4295.6|4301.5|4295.5|2
1611236400000|2021-01-21 13:40:00|4301.9|4295.9|4301.5|4295.5|4302|4296|4301|4295|9
1611236410000|2021-01-21 13:40:10|4301.9|4295.9|4301.5|4295.5|4301.9|4295.9|4301.5|4295.5|1
1611236420000|2021-01-21 13:40:20|4302.6|4296.6|4302.5|4296.5|4303|4297|4302.5|4296.5|9
1611236430000|2021-01-21 13:40:30|4302.1|4296.1|4301.5|4295.5|4302.1|4296.1|4301|4295|6
1611236440000|2021-01-21 13:40:40|4301.1|4295.1|4301.1|4295.1|4302|4296|4301|4295|12
1611236450000|2021-01-21 13:40:50|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|0
1611236460000|2021-01-21 13:41:00|4301|4295|4301|4295|4301|4295|4301|4295|0
1611236470000|2021-01-21 13:41:10|4301.1|4295.1|4301.1|4295.1|4301.5|4295.5|4301|4295|4
1611236480000|2021-01-21 13:41:20|4301|4295|4300|4294|4301|4295|4300|4294|6
1611236490000|2021-01-21 13:41:30|4299.5|4293.5|4299.1|4293.1|4299.5|4293.5|4299.1|4293.1|8
1611236500000|2021-01-21 13:41:40|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|1
1611236510000|2021-01-21 13:41:50|4298.1|4292.1|4298.5|4292.5|4299|4293|4298.1|4292.1|3
1611236520000|2021-01-21 13:42:00|4299|4293|4299|4293|4299|4293|4299|4293|0
1611236530000|2021-01-21 13:42:10|4299.1|4293.1|4299.5|4293.5|4300|4294|4299.1|4293.1|1
1611236540000|2021-01-21 13:42:20|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|0
1611236550000|2021-01-21 13:42:30|4299.1|4293.1|4300|4294|4300|4294|4299.1|4293.1|1
1611236560000|2021-01-21 13:42:40|4299.5|4293.5|4300|4294|4300|4294|4299.5|4293.5|10
1611236570000|2021-01-21 13:42:50|4300.1|4294.1|4301.5|4295.5|4301.5|4295.5|4300.1|4294.1|4
1611236580000|2021-01-21 13:43:00|4301.1|4295.1|4301.5|4295.5|4301.5|4295.5|4301|4295|1
1611236590000|2021-01-21 13:43:10|4302|4296|4302.5|4296.5|4302.5|4296.5|4302|4296|2
1611236600000|2021-01-21 13:43:20|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|2
1611236610000|2021-01-21 13:43:30|4302|4296|4301.6|4295.6|4302|4296|4301.6|4295.6|1
1611236620000|2021-01-21 13:43:40|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|1
1611236630000|2021-01-21 13:43:50|4302|4296|4301.6|4295.6|4302|4296|4301.6|4295.6|1
1611236640000|2021-01-21 13:44:00|4301.2|4295.2|4303.4|4297.4|4303.4|4297.4|4301.1|4295.1|8
1611236650000|2021-01-21 13:44:10|4303.5|4297.5|4306|4300|4306.4|4300.4|4303.1|4297.1|25
1611236660000|2021-01-21 13:44:20|4305.6|4299.6|4305|4299|4305.6|4299.6|4305|4299|5
1611236670000|2021-01-21 13:44:30|4305.5|4299.5|4305.1|4299.1|4305.5|4299.5|4305|4299|13
1611236680000|2021-01-21 13:44:40|4304.1|4298.1|4304|4298|4304.1|4298.1|4304|4298|16
1611236690000|2021-01-21 13:44:50|4303.1|4297.1|4305|4299|4305|4299|4302.6|4296.6|5
1611239400000|2021-01-21 14:30:00|4300.5|4294.5|4300.3|4294.3|4302.8|4296.8|4297.2|4291.2|397
1611239410000|2021-01-21 14:30:10|4299.4|4293.4|4304.5|4298.5|4304.9|4298.9|4299.3|4293.3|48
1611239420000|2021-01-21 14:30:20|4304|4298|4304.8|4298.8|4306.3|4300.3|4301.5|4295.5|67
1611239430000|2021-01-21 14:30:30|4309.3|4303.3|4306.5|4300.5|4310.3|4304.3|4305.4|4299.4|65
1611239440000|2021-01-21 14:30:40|4306|4300|4300.9|4294.9|4306|4300|4300.9|4294.9|24
1611239450000|2021-01-21 14:30:50|4302.8|4296.8|4302.4|4296.4|4304.4|4298.4|4302.3|4296.3|15
1611239460000|2021-01-21 14:31:00|4303.5|4297.5|4304.9|4298.9|4305|4299|4303|4297|35
1611239470000|2021-01-21 14:31:10|4304|4298|4305.4|4299.4|4305.4|4299.4|4303.9|4297.9|13
1611239480000|2021-01-21 14:31:20|4304.9|4298.9|4300|4294|4304.9|4298.9|4300|4294|62
1611239490000|2021-01-21 14:31:30|4299|4293|4298.5|4292.5|4301.8|4295.8|4297|4291|38
1611239500000|2021-01-21 14:31:40|4299|4293|4300.9|4294.9|4301|4295|4298.5|4292.5|10
1611239510000|2021-01-21 14:31:50|4300.5|4294.5|4302.3|4296.3|4302.3|4296.3|4299.5|4293.5|79
1611239520000|2021-01-21 14:32:00|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4299.9|4293.9|18
1611239530000|2021-01-21 14:32:10|4300.8|4294.8|4297.9|4291.9|4300.8|4294.8|4297|4291|75
1611239540000|2021-01-21 14:32:20|4297.5|4291.5|4296.8|4290.8|4297.9|4291.9|4296.8|4290.8|54
1611239550000|2021-01-21 14:32:30|4295.4|4289.4|4295.8|4289.8|4295.9|4289.9|4294.9|4288.9|59
1611239560000|2021-01-21 14:32:40|4295|4289|4292.8|4286.8|4295|4289|4292.8|4286.8|41
1611239570000|2021-01-21 14:32:50|4291.8|4285.8|4292.4|4286.4|4292.4|4286.4|4291.3|4285.3|17
1611239580000|2021-01-21 14:33:00|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4290.9|4284.9|37
1611239590000|2021-01-21 14:33:10|4294.8|4288.8|4298.8|4292.8|4298.8|4292.8|4294.8|4288.8|74
1611239600000|2021-01-21 14:33:20|4299.1|4293.1|4301.8|4295.8|4301.8|4295.8|4299.1|4293.1|54
1611239610000|2021-01-21 14:33:30|4302.6|4296.6|4302.6|4296.6|4303.7|4297.7|4302.2|4296.2|48
1611239620000|2021-01-21 14:33:40|4303.1|4297.1|4300.7|4294.7|4303.1|4297.1|4300.7|4294.7|28
1611239630000|2021-01-21 14:33:50|4300.8|4294.8|4299.8|4293.8|4300.8|4294.8|4299.7|4293.7|20
1611239640000|2021-01-21 14:34:00|4300.7|4294.7|4299.7|4293.7|4300.7|4294.7|4298.3|4292.3|26
1611239650000|2021-01-21 14:34:10|4299.8|4293.8|4301.6|4295.6|4302.1|4296.1|4299.8|4293.8|26
1611239660000|2021-01-21 14:34:20|4301.7|4295.7|4303.2|4297.2|4303.2|4297.2|4301.6|4295.6|25
1611239670000|2021-01-21 14:34:30|4303.6|4297.6|4307.6|4301.6|4307.6|4301.6|4302.6|4296.6|39
1611239680000|2021-01-21 14:34:40|4308.6|4302.6|4309.6|4303.6|4310.6|4304.6|4308.1|4302.1|22
1611239690000|2021-01-21 14:34:50|4309.2|4303.2|4309.2|4303.2|4310.6|4304.6|4308.2|4302.2|28
1611239700000|2021-01-21 14:35:00|4309.6|4303.6|4310.6|4304.6|4310.6|4304.6|4309.1|4303.1|31
1611239710000|2021-01-21 14:35:10|4310.2|4304.2|4310.6|4304.6|4310.6|4304.6|4309.7|4303.7|25
1611239720000|2021-01-21 14:35:20|4310.7|4304.7|4310.6|4304.6|4310.7|4304.7|4309.1|4303.1|47
1611239730000|2021-01-21 14:35:30|4310.7|4304.7|4311.6|4305.6|4312.1|4306.1|4310.6|4304.6|11
1611239740000|2021-01-21 14:35:40|4311.1|4305.1|4308.1|4302.1|4311.1|4305.1|4307.6|4301.6|20
1611239750000|2021-01-21 14:35:50|4307.6|4301.6|4305.6|4299.6|4308.6|4302.6|4304.7|4298.7|66
1611239760000|2021-01-21 14:36:00|4304.6|4298.6|4302.6|4296.6|4304.6|4298.6|4302.6|4296.6|39
1611239770000|2021-01-21 14:36:10|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|18
1611239780000|2021-01-21 14:36:20|4301.6|4295.6|4303.1|4297.1|4303.6|4297.6|4301.6|4295.6|34
1611239790000|2021-01-21 14:36:30|4302.6|4296.6|4303.1|4297.1|4303.6|4297.6|4301.6|4295.6|56
1611239800000|2021-01-21 14:36:40|4303.5|4297.5|4303.5|4297.5|4303.6|4297.6|4303.1|4297.1|13
1611239810000|2021-01-21 14:36:50|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|26
1611239820000|2021-01-21 14:37:00|4304.6|4298.6|4306.6|4300.6|4306.6|4300.6|4304.6|4298.6|37
1611239830000|2021-01-21 14:37:10|4306.1|4300.1|4306.1|4300.1|4306.6|4300.6|4305.6|4299.6|31
1611239840000|2021-01-21 14:37:20|4306.6|4300.6|4308.6|4302.6|4309.6|4303.6|4306.1|4300.1|30
1611239850000|2021-01-21 14:37:30|4307.6|4301.6|4307.1|4301.1|4307.6|4301.6|4306.6|4300.6|19
1611239860000|2021-01-21 14:37:40|4306.6|4300.6|4306.6|4300.6|4307.1|4301.1|4306.2|4300.2|19
1611239870000|2021-01-21 14:37:50|||||||||7
1611239880000|2021-01-21 14:38:00|4305.6|4299.6|4302.6|4296.6|4305.6|4299.6|4302.2|4296.2|44
1611239890000|2021-01-21 14:38:10|4302.2|4296.2|4303.7|4297.7|4303.7|4297.7|4301.6|4295.6|34
1611239900000|2021-01-21 14:38:20|4304.6|4298.6|4305.6|4299.6|4306.6|4300.6|4304.6|4298.6|40
1611239910000|2021-01-21 14:38:30|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4305.6|4299.6|15
1611239920000|2021-01-21 14:38:40|4306.6|4300.6|4305.6|4299.6|4306.6|4300.6|4305.5|4299.5|26
1611239930000|2021-01-21 14:38:50|4306.1|4300.1|4306.5|4300.5|4306.6|4300.6|4306.1|4300.1|6
1611239940000|2021-01-21 14:39:00|4306.6|4300.6|4306.5|4300.5|4307.4|4301.4|4306.5|4300.5|17
1611239950000|2021-01-21 14:39:10|4306.6|4300.6|4306.6|4300.6|4307|4301|4306.5|4300.5|6
1611239960000|2021-01-21 14:39:20|4306.5|4300.5|4308.5|4302.5|4308.5|4302.5|4306.5|4300.5|25
1611239970000|2021-01-21 14:39:30|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4307.4|4301.4|19
1611239980000|2021-01-21 14:39:40|4309.4|4303.4|4310.5|4304.5|4310.5|4304.5|4309.4|4303.4|26
1611239990000|2021-01-21 14:39:50|4310.4|4304.4|4309.5|4303.5|4310.6|4304.6|4309|4303|17
1611240000000|2021-01-21 14:40:00|4308.5|4302.5|4310.6|4304.6|4310.6|4304.6|4308.5|4302.5|124
1611240010000|2021-01-21 14:40:10|4310.7|4304.7|4312.5|4306.5|4312.6|4306.6|4310.7|4304.7|69
1611240020000|2021-01-21 14:40:20|4311.6|4305.6|4310.6|4304.6|4312.1|4306.1|4310.6|4304.6|36
1611240030000|2021-01-21 14:40:30|4311.6|4305.6|4312.5|4306.5|4312.5|4306.5|4311.6|4305.6|13
1611240040000|2021-01-21 14:40:40|4311.6|4305.6|4312.1|4306.1|4312.5|4306.5|4311.6|4305.6|5
1611240050000|2021-01-21 14:40:50|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4311.6|4305.6|40
1611240060000|2021-01-21 14:41:00|4312.4|4306.4|4310.6|4304.6|4312.4|4306.4|4310.5|4304.5|21
1611240070000|2021-01-21 14:41:10|4310.5|4304.5|4310.5|4304.5|4310.6|4304.6|4310.4|4304.4|14
1611240080000|2021-01-21 14:41:20|4310.4|4304.4|4312.5|4306.5|4312.5|4306.5|4310.4|4304.4|21
1611240090000|2021-01-21 14:41:30|4311.6|4305.6|4311.5|4305.5|4312.5|4306.5|4311.5|4305.5|13
1611240100000|2021-01-21 14:41:40|4310.9|4304.9|4309.6|4303.6|4310.9|4304.9|4309.6|4303.6|10
1611240110000|2021-01-21 14:41:50|4309.5|4303.5|4308.4|4302.4|4309.5|4303.5|4308|4302|33
1611240120000|2021-01-21 14:42:00|4307.9|4301.9|4306.1|4300.1|4307.9|4301.9|4306|4300|29
1611240130000|2021-01-21 14:42:10|4306.5|4300.5|4307.1|4301.1|4307.5|4301.5|4305.5|4299.5|21
1611240140000|2021-01-21 14:42:20|4307.5|4301.5|4306.6|4300.6|4307.5|4301.5|4304.6|4298.6|67
1611240150000|2021-01-21 14:42:30|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4305.6|4299.6|23
1611240160000|2021-01-21 14:42:40|4306.7|4300.7|4307.6|4301.6|4307.7|4301.7|4306.6|4300.6|5
1611240170000|2021-01-21 14:42:50|4308.2|4302.2|4308.6|4302.6|4308.7|4302.7|4308.2|4302.2|14
1611240180000|2021-01-21 14:43:00|4308.2|4302.2|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|18
1611240190000|2021-01-21 14:43:10|4307.7|4301.7|4307.6|4301.6|4307.7|4301.7|4307.6|4301.6|11
1611240200000|2021-01-21 14:43:20|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|14
1611240210000|2021-01-21 14:43:30|4303.2|4297.2|4300.1|4294.1|4303.2|4297.2|4300.1|4294.1|28
1611240220000|2021-01-21 14:43:40|4299.6|4293.6|4297.7|4291.7|4300.6|4294.6|4296.8|4290.8|24
1611240230000|2021-01-21 14:43:50|4297.2|4291.2|4299.6|4293.6|4299.6|4293.6|4296.8|4290.8|40
1611240240000|2021-01-21 14:44:00|4299.1|4293.1|4299.1|4293.1|4299.7|4293.7|4299.1|4293.1|4
1611240250000|2021-01-21 14:44:10|4299.6|4293.6|4299.6|4293.6|4299.7|4293.7|4299.1|4293.1|3
1611240260000|2021-01-21 14:44:20|4298.7|4292.7|4299.6|4293.6|4300.6|4294.6|4298.6|4292.6|29
1611240270000|2021-01-21 14:44:30|4299.7|4293.7|4300.4|4294.4|4300.4|4294.4|4297.5|4291.5|20
1611240280000|2021-01-21 14:44:40|4300|4294|4302.9|4296.9|4302.9|4296.9|4299.6|4293.6|34
1611240290000|2021-01-21 14:44:50|4302.5|4296.5|4300.9|4294.9|4302.9|4296.9|4300.9|4294.9|8
1611240300000|2021-01-21 14:45:00|4300.5|4294.5|4301.4|4295.4|4302.5|4296.5|4300.5|4294.5|7
1611240310000|2021-01-21 14:45:10|4301.5|4295.5|4302.4|4296.4|4303|4297|4301.5|4295.5|73
1611240320000|2021-01-21 14:45:20|4301.9|4295.9|4302.5|4296.5|4302.5|4296.5|4300.4|4294.4|44
1611240330000|2021-01-21 14:45:30|4301.5|4295.5|4299.1|4293.1|4301.5|4295.5|4299.1|4293.1|31
1611240340000|2021-01-21 14:45:40|4298.6|4292.6|4299.6|4293.6|4299.6|4293.6|4295.7|4289.7|21
1611240350000|2021-01-21 14:45:50|4299.1|4293.1|4297.6|4291.6|4299.5|4293.5|4297.6|4291.6|11
1611240360000|2021-01-21 14:46:00|4297.5|4291.5|4291.3|4285.3|4297.5|4291.5|4290.3|4284.3|66
1611240370000|2021-01-21 14:46:10|4290.8|4284.8|4291.5|4285.5|4294.3|4288.3|4290.8|4284.8|43
1611240380000|2021-01-21 14:46:20|4291.9|4285.9|4293.3|4287.3|4293.3|4287.3|4290.9|4284.9|20
1611240390000|2021-01-21 14:46:30|4293.8|4287.8|4291.3|4285.3|4293.8|4287.8|4289.8|4283.8|80
1611240400000|2021-01-21 14:46:40|4291.8|4285.8|4294.3|4288.3|4294.8|4288.8|4291.3|4285.3|32
1611240410000|2021-01-21 14:46:50|4293.3|4287.3|4294.3|4288.3|4294.3|4288.3|4293.3|4287.3|6
1611240420000|2021-01-21 14:47:00|4293.8|4287.8|4292.6|4286.6|4293.8|4287.8|4291.8|4285.8|390
1611240430000|2021-01-21 14:47:10|4292.2|4286.2|4295.1|4289.1|4295.2|4289.2|4292.2|4286.2|15
1611240440000|2021-01-21 14:47:20|4294.7|4288.7|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|25
1611240450000|2021-01-21 14:47:30|4296|4290|4295.5|4289.5|4296|4290|4295.4|4289.4|8
1611240460000|2021-01-21 14:47:40|4295.6|4289.6|4296|4290|4296.5|4290.5|4295.4|4289.4|13
1611240470000|2021-01-21 14:47:50|4296.4|4290.4|4296.5|4290.5|4297.9|4291.9|4295.4|4289.4|28
1611240480000|2021-01-21 14:48:00|4297|4291|4297.6|4291.6|4298.4|4292.4|4295.6|4289.6|27
1611240490000|2021-01-21 14:48:10|4297.5|4291.5|4300.6|4294.6|4301.5|4295.5|4297.5|4291.5|34
1611240500000|2021-01-21 14:48:20|4301|4295|4301.5|4295.5|4301.5|4295.5|4300.6|4294.6|5
1611240510000|2021-01-21 14:48:30|4301.6|4295.6|4302.5|4296.5|4302.5|4296.5|4301.6|4295.6|6
1611240520000|2021-01-21 14:48:40|4302.1|4296.1|4303.5|4297.5|4304.6|4298.6|4302.1|4296.1|11
1611240530000|2021-01-21 14:48:50|4304|4298|4303.5|4297.5|4304|4298|4303.4|4297.4|3
1611240540000|2021-01-21 14:49:00|4304|4298|4304.5|4298.5|4304.5|4298.5|4303.5|4297.5|32
1611240550000|2021-01-21 14:49:10|4304.6|4298.6|4303.9|4297.9|4305.4|4299.4|4303.4|4297.4|11
1611240560000|2021-01-21 14:49:20|4303.5|4297.5|4303.6|4297.6|4304.6|4298.6|4303.5|4297.5|18
1611240570000|2021-01-21 14:49:30|4302.6|4296.6|4303.1|4297.1|4304.6|4298.6|4302.1|4296.1|77
1611240580000|2021-01-21 14:49:40|4303.6|4297.6|4299.6|4293.6|4303.6|4297.6|4299.6|4293.6|5
1611240590000|2021-01-21 14:49:50|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|13
1611240600000|2021-01-21 14:50:00|4299.1|4293.1|4294.8|4288.8|4299.1|4293.1|4294.7|4288.7|152
1611240610000|2021-01-21 14:50:10|4295.8|4289.8|4296.8|4290.8|4297.8|4291.8|4295.8|4289.8|13
1611240620000|2021-01-21 14:50:20|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4294.8|4288.8|23
1611240630000|2021-01-21 14:50:30|4295.7|4289.7|4295.3|4289.3|4296.2|4290.2|4294.8|4288.8|5
1611240640000|2021-01-21 14:50:40|4295.2|4289.2|4295.3|4289.3|4295.7|4289.7|4295.2|4289.2|4
1611240650000|2021-01-21 14:50:50|4295.7|4289.7|4295.3|4289.3|4295.7|4289.7|4294.7|4288.7|3
1611240660000|2021-01-21 14:51:00|4294.8|4288.8|4293.9|4287.9|4294.8|4288.8|4293.8|4287.8|23
1611240670000|2021-01-21 14:51:10|4293.8|4287.8|4293.9|4287.9|4293.9|4287.9|4293.8|4287.8|5
1611240680000|2021-01-21 14:51:20|4293|4287|4291.5|4285.5|4293|4287|4291|4285|20
1611240690000|2021-01-21 14:51:30|4291.4|4285.4|4292.3|4286.3|4292.9|4286.9|4291|4285|8
1611240700000|2021-01-21 14:51:40|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|16
1611240710000|2021-01-21 14:51:50|||||||||4
1611240720000|2021-01-21 14:52:00|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|6
1611240730000|2021-01-21 14:52:10|4293.8|4287.8|4293.9|4287.9|4293.9|4287.9|4293.8|4287.8|6
1611240740000|2021-01-21 14:52:20|4293.8|4287.8|4293.9|4287.9|4293.9|4287.9|4291.8|4285.8|12
1611240750000|2021-01-21 14:52:30|4293.8|4287.8|4293.9|4287.9|4294.8|4288.8|4293.3|4287.3|12
1611240760000|2021-01-21 14:52:40|4293.8|4287.8|4292.9|4286.9|4293.9|4287.9|4291.9|4285.9|12
1611240770000|2021-01-21 14:52:50|4293.3|4287.3|4292.8|4286.8|4293.4|4287.4|4291.9|4285.9|17
1611240780000|2021-01-21 14:53:00|4292.4|4286.4|4289.9|4283.9|4292.8|4286.8|4289.9|4283.9|13
1611240790000|2021-01-21 14:53:10|4289.8|4283.8|4289.8|4283.8|4290.8|4284.8|4289.8|4283.8|11
1611240800000|2021-01-21 14:53:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.8|4283.8|10
1611240810000|2021-01-21 14:53:30|4290.4|4284.4|4290.8|4284.8|4290.9|4284.9|4290.4|4284.4|4
1611240820000|2021-01-21 14:53:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.8|4284.8|1
1611240830000|2021-01-21 14:53:50|4291.3|4285.3|4292.8|4286.8|4292.8|4286.8|4291.3|4285.3|6
1611240840000|2021-01-21 14:54:00|4292.4|4286.4|4289.9|4283.9|4292.4|4286.4|4289.8|4283.8|25
1611240850000|2021-01-21 14:54:10|4289.8|4283.8|4285.9|4279.9|4289.8|4283.8|4285.9|4279.9|65
1611240860000|2021-01-21 14:54:20|4284.9|4278.9|4285.9|4279.9|4285.9|4279.9|4284.9|4278.9|36
1611240870000|2021-01-21 14:54:30|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|12
1611240880000|2021-01-21 14:54:40|4286.4|4280.4|4286.9|4280.9|4287.5|4281.5|4286|4280|8
1611240890000|2021-01-21 14:54:50|4286.5|4280.5|4285.1|4279.1|4286.9|4280.9|4285.1|4279.1|18
1611240900000|2021-01-21 14:55:00|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|20
1611240910000|2021-01-21 14:55:10|4282.6|4276.6|4281.1|4275.1|4282.6|4276.6|4281.1|4275.1|11
1611240920000|2021-01-21 14:55:20|4281.2|4275.2|4281.3|4275.3|4281.7|4275.7|4281.2|4275.2|19
1611240930000|2021-01-21 14:55:30|4281.2|4275.2|4281.2|4275.2|4282.2|4276.2|4281.2|4275.2|7
1611240940000|2021-01-21 14:55:40|4281.3|4275.3|4280.7|4274.7|4281.3|4275.3|4280.2|4274.2|59
1611240950000|2021-01-21 14:55:50|4280.6|4274.6|4283.3|4277.3|4283.3|4277.3|4280.3|4274.3|70
1611240960000|2021-01-21 14:56:00|4282.3|4276.3|4282.2|4276.2|4282.3|4276.3|4280.2|4274.2|46
1611240970000|2021-01-21 14:56:10|4282.1|4276.1|4284.1|4278.1|4284.2|4278.2|4282.1|4276.1|14
1611240980000|2021-01-21 14:56:20|4284.2|4278.2|4286.1|4280.1|4286.1|4280.1|4284.2|4278.2|10
1611240990000|2021-01-21 14:56:30|4286.2|4280.2|4287.5|4281.5|4289.1|4283.1|4286.2|4280.2|23
1611241000000|2021-01-21 14:56:40|4287.1|4281.1|4288|4282|4288.1|4282.1|4286.1|4280.1|5
1611241010000|2021-01-21 14:56:50|4287.5|4281.5|4286|4280|4287.5|4281.5|4285.1|4279.1|14
1611241020000|2021-01-21 14:57:00|4285.1|4279.1|4285.6|4279.6|4286|4280|4285.1|4279.1|16
1611241030000|2021-01-21 14:57:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286|4280|2
1611241040000|2021-01-21 14:57:20|4286.6|4280.6|4285.1|4279.1|4286.6|4280.6|4285.1|4279.1|6
1611241050000|2021-01-21 14:57:30|4285|4279|4284|4278|4285.1|4279.1|4284|4278|14
1611241060000|2021-01-21 14:57:40|4283.1|4277.1|4283|4277|4283.6|4277.6|4283|4277|6
1611241070000|2021-01-21 14:57:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283|4277|8
1611241080000|2021-01-21 14:58:00|4283|4277|4281.1|4275.1|4283|4277|4280.2|4274.2|60
1611241090000|2021-01-21 14:58:10|4280.2|4274.2|4282.6|4276.6|4282.6|4276.6|4280.2|4274.2|22
1611241100000|2021-01-21 14:58:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|1
1611241110000|2021-01-21 14:58:30|4283.1|4277.1|4284.1|4278.1|4284.1|4278.1|4283.1|4277.1|14
1611241120000|2021-01-21 14:58:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|9
1611241130000|2021-01-21 14:58:50|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|0
1611241140000|2021-01-21 14:59:00|4284.1|4278.1|4283.7|4277.7|4284.1|4278.1|4283.6|4277.6|4
1611241150000|2021-01-21 14:59:10|4283.6|4277.6|4284.2|4278.2|4284.2|4278.2|4283.6|4277.6|1
1611241160000|2021-01-21 14:59:20|4284.1|4278.1|4283.2|4277.2|4284.1|4278.1|4283.1|4277.1|7
1611241170000|2021-01-21 14:59:30|4284.1|4278.1|4283.2|4277.2|4284.1|4278.1|4283.2|4277.2|5
1611241180000|2021-01-21 14:59:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4
1611241190000|2021-01-21 14:59:50|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4283.2|4277.2|21
1611241200000|2021-01-21 15:00:00|4284.2|4278.2|4286.2|4280.2|4286.2|4280.2|4283.2|4277.2|13
1611241210000|2021-01-21 15:00:10|4285.7|4279.7|4286.7|4280.7|4287.2|4281.2|4285.7|4279.7|19
1611241220000|2021-01-21 15:00:20|4286.2|4280.2|4285.1|4279.1|4286.2|4280.2|4285.1|4279.1|107
1611241230000|2021-01-21 15:00:30|4285.6|4279.6|4285.2|4279.2|4285.7|4279.7|4285.1|4279.1|27
1611241240000|2021-01-21 15:00:40|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|16
1611241250000|2021-01-21 15:00:50|4285|4279|4285.1|4279.1|4285.1|4279.1|4285|4279|5
1611241260000|2021-01-21 15:01:00|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|10
1611241270000|2021-01-21 15:01:10|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|5
1611241280000|2021-01-21 15:01:20|4282.7|4276.7|4283.1|4277.1|4283.1|4277.1|4282.2|4276.2|9
1611241290000|2021-01-21 15:01:30|||||||||1
1611241300000|2021-01-21 15:01:40|4282.7|4276.7|4283.1|4277.1|4283.1|4277.1|4282.2|4276.2|30
1611241310000|2021-01-21 15:01:50|4282.3|4276.3|4282.2|4276.2|4282.3|4276.3|4282.2|4276.2|3
1611241320000|2021-01-21 15:02:00|||||||||1
1611241330000|2021-01-21 15:02:10|4281.2|4275.2|4281.7|4275.7|4282.1|4276.1|4280.6|4274.6|15
1611241340000|2021-01-21 15:02:20|4281.6|4275.6|4281.7|4275.7|4282.1|4276.1|4281.2|4275.2|2
1611241350000|2021-01-21 15:02:30|4283.1|4277.1|4282.7|4276.7|4283.1|4277.1|4282.7|4276.7|44
1611241360000|2021-01-21 15:02:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1611241370000|2021-01-21 15:02:50|4282.7|4276.7|4284.6|4278.6|4284.6|4278.6|4282.6|4276.6|11
1611241380000|2021-01-21 15:03:00|4284.2|4278.2|4282.6|4276.6|4284.2|4278.2|4282.6|4276.6|8
1611241390000|2021-01-21 15:03:10|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|3
1611241400000|2021-01-21 15:03:20|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1611241410000|2021-01-21 15:03:30|||||||||1
1611241440000|2021-01-21 15:04:00|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|13
1611241450000|2021-01-21 15:04:10|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|16
1611241460000|2021-01-21 15:04:20|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|24
1611241470000|2021-01-21 15:04:30|4282.1|4276.1|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|3
1611241480000|2021-01-21 15:04:40|4282.1|4276.1|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|2
1611241490000|2021-01-21 15:04:50|4282.1|4276.1|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|4
1611241500000|2021-01-21 15:05:00|4281.2|4275.2|4281.1|4275.1|4281.2|4275.2|4281.1|4275.1|3
1611241510000|2021-01-21 15:05:10|4280.1|4274.1|4280|4274|4280.1|4274.1|4280|4274|4
1611241520000|2021-01-21 15:05:20|||||||||5
1611241530000|2021-01-21 15:05:30|4280.1|4274.1|4278.1|4272.1|4280.1|4274.1|4277.6|4271.6|91
1611241540000|2021-01-21 15:05:40|4277.6|4271.6|4279.2|4273.2|4279.2|4273.2|4277.6|4271.6|3
1611241550000|2021-01-21 15:05:50|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4278.7|4272.7|12
1611241560000|2021-01-21 15:06:00|4279.6|4273.6|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|2
1611241570000|2021-01-21 15:06:10|4279.1|4273.1|4278.5|4272.5|4279.1|4273.1|4278.2|4272.2|8
1611241580000|2021-01-21 15:06:20|4278.1|4272.1|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|16
1611241590000|2021-01-21 15:06:30|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.1|4273.1|9
1611241600000|2021-01-21 15:06:40|4280|4274|4280.1|4274.1|4280.1|4274.1|4280|4274|9
1611241610000|2021-01-21 15:06:50|4280|4274|4280.1|4274.1|4280.1|4274.1|4280|4274|5
1611241620000|2021-01-21 15:07:00|4281|4275|4280|4274|4281.1|4275.1|4280|4274|11
1611241630000|2021-01-21 15:07:10|4280.1|4274.1|4279.1|4273.1|4280.1|4274.1|4279.1|4273.1|5
1611241640000|2021-01-21 15:07:20|4278.6|4272.6|4277.2|4271.2|4278.6|4272.6|4277.2|4271.2|16
1611241650000|2021-01-21 15:07:30|4278.1|4272.1|4276.3|4270.3|4278.2|4272.2|4276.3|4270.3|58
1611241660000|2021-01-21 15:07:40|4277.2|4271.2|4276.3|4270.3|4277.2|4271.2|4276.3|4270.3|24
1611241670000|2021-01-21 15:07:50|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|11
1611241680000|2021-01-21 15:08:00|4277.3|4271.3|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|38
1611241690000|2021-01-21 15:08:10|4276.4|4270.4|4277.3|4271.3|4277.3|4271.3|4276.3|4270.3|7
1611241700000|2021-01-21 15:08:20|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|9
1611241710000|2021-01-21 15:08:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|16
1611241720000|2021-01-21 15:08:40|4277.8|4271.8|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|5
1611241730000|2021-01-21 15:08:50|4278.9|4272.9|4282.3|4276.3|4282.3|4276.3|4278.9|4272.9|17
1611241740000|2021-01-21 15:09:00|4281.4|4275.4|4280.8|4274.8|4281.8|4275.8|4280.3|4274.3|9
1611241750000|2021-01-21 15:09:10|4280.3|4274.3|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|1
1611241760000|2021-01-21 15:09:20|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4280.4|4274.4|2
1611241770000|2021-01-21 15:09:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|5
1611241780000|2021-01-21 15:09:40|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4280.8|4274.8|3
1611241790000|2021-01-21 15:09:50|4281.8|4275.8|4282.8|4276.8|4283.8|4277.8|4281.8|4275.8|34
1611241800000|2021-01-21 15:10:00|||||||||7
1611241810000|2021-01-21 15:10:10|4283.7|4277.7|4285.2|4279.2|4285.2|4279.2|4282.8|4276.8|32
1611241820000|2021-01-21 15:10:20|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|64
1611241830000|2021-01-21 15:10:30|4285.7|4279.7|4287.1|4281.1|4287.1|4281.1|4285.7|4279.7|13
1611241840000|2021-01-21 15:10:40|4286.2|4280.2|4287.1|4281.1|4287.1|4281.1|4286.2|4280.2|12
1611241850000|2021-01-21 15:10:50|4286.7|4280.7|4288.1|4282.1|4288.1|4282.1|4286.7|4280.7|14
1611241860000|2021-01-21 15:11:00|4287.7|4281.7|4288.9|4282.9|4289.6|4283.6|4287.6|4281.6|134
1611241870000|2021-01-21 15:11:10|4289|4283|4290|4284|4290|4284|4289|4283|6
1611241880000|2021-01-21 15:11:20|4290.9|4284.9|4292.9|4286.9|4292.9|4286.9|4290.9|4284.9|16
1611241890000|2021-01-21 15:11:30|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|30
1611241900000|2021-01-21 15:11:40|4293.4|4287.4|4294.3|4288.3|4294.8|4288.8|4293.4|4287.4|32
1611241910000|2021-01-21 15:11:50|4293.9|4287.9|4293.9|4287.9|4294.3|4288.3|4293.8|4287.8|2
1611241920000|2021-01-21 15:12:00|4294.4|4288.4|4290.3|4284.3|4294.8|4288.8|4290.3|4284.3|9
1611241930000|2021-01-21 15:12:10|4290.7|4284.7|4290.8|4284.8|4290.8|4284.8|4288.9|4282.9|23
1611241940000|2021-01-21 15:12:20|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.4|4285.4|20
1611241950000|2021-01-21 15:12:30|4292.4|4286.4|4292.3|4286.3|4292.8|4286.8|4291.8|4285.8|11
1611241960000|2021-01-21 15:12:40|4292.7|4286.7|4292.3|4286.3|4292.8|4286.8|4291.9|4285.9|7
1611241970000|2021-01-21 15:12:50|4292.7|4286.7|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|12
1611241980000|2021-01-21 15:13:00|4292.4|4286.4|4291.9|4285.9|4292.8|4286.8|4291.8|4285.8|57
1611241990000|2021-01-21 15:13:10|4292.3|4286.3|4293.3|4287.3|4293.8|4287.8|4292.3|4286.3|12
1611242000000|2021-01-21 15:13:20|4293.8|4287.8|4296.7|4290.7|4296.7|4290.7|4293.8|4287.8|28
1611242010000|2021-01-21 15:13:30|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|19
1611242020000|2021-01-21 15:13:40|4298.7|4292.7|4298.6|4292.6|4298.7|4292.7|4298.6|4292.6|8
1611242030000|2021-01-21 15:13:50|4298.7|4292.7|4299.6|4293.6|4299.6|4293.6|4298.7|4292.7|10
1611242040000|2021-01-21 15:14:00|4299.5|4293.5|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|15
1611242050000|2021-01-21 15:14:10|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4300.6|4294.6|18
1611242060000|2021-01-21 15:14:20|4301|4295|4301|4295|4302.6|4296.6|4300.5|4294.5|62
1611242070000|2021-01-21 15:14:30|4301.5|4295.5|4300.6|4294.6|4301.5|4295.5|4300.6|4294.6|9
1611242080000|2021-01-21 15:14:40|4299.6|4293.6|4302.5|4296.5|4303|4297|4299.6|4293.6|34
1611242090000|2021-01-21 15:14:50|4302|4296|4302.5|4296.5|4302.6|4296.6|4302|4296|4
1611242100000|2021-01-21 15:15:00|4302|4296|4306.4|4300.4|4307.4|4301.4|4301.6|4295.6|37
1611242110000|2021-01-21 15:15:10|4306.9|4300.9|4305.9|4299.9|4307.4|4301.4|4305.9|4299.9|24
1611242120000|2021-01-21 15:15:20|4305.5|4299.5|4305.9|4299.9|4305.9|4299.9|4304.4|4298.4|64
1611242130000|2021-01-21 15:15:30|4306.3|4300.3|4306.5|4300.5|4307.4|4301.4|4306.3|4300.3|9
1611242140000|2021-01-21 15:15:40|4306.4|4300.4|4307.9|4301.9|4307.9|4301.9|4306.4|4300.4|15
1611242150000|2021-01-21 15:15:50|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4307.9|4301.9|3
1611242160000|2021-01-21 15:16:00|4308|4302|4306.5|4300.5|4308|4302|4305.5|4299.5|12
1611242170000|2021-01-21 15:16:10|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307|4301|7
1611242180000|2021-01-21 15:16:20|4307.6|4301.6|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|10
1611242190000|2021-01-21 15:16:30|4308|4302|4307.5|4301.5|4308.5|4302.5|4307.5|4301.5|2
1611242200000|2021-01-21 15:16:40|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|17
1611242210000|2021-01-21 15:16:50|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|2
1611242220000|2021-01-21 15:17:00|4306|4300|4303|4297|4306.5|4300.5|4303|4297|45
1611242230000|2021-01-21 15:17:10|4302.6|4296.6|4302.1|4296.1|4303|4297|4302.1|4296.1|22
1611242240000|2021-01-21 15:17:20|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4301.5|4295.5|22
1611242250000|2021-01-21 15:17:30|4303.1|4297.1|4303.5|4297.5|4304|4298|4303.1|4297.1|8
1611242260000|2021-01-21 15:17:40|4304|4298|4303.2|4297.2|4304.1|4298.1|4302.7|4296.7|44
1611242270000|2021-01-21 15:17:50|4303.6|4297.6|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|7
1611242280000|2021-01-21 15:18:00|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|31
1611242290000|2021-01-21 15:18:10|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|8
1611242300000|2021-01-21 15:18:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4
1611242310000|2021-01-21 15:18:30|4302.7|4296.7|4303.2|4297.2|4303.7|4297.7|4302.7|4296.7|30
1611242320000|2021-01-21 15:18:40|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|6
1611242330000|2021-01-21 15:18:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1611242340000|2021-01-21 15:19:00|4303.2|4297.2|4301.7|4295.7|4303.2|4297.2|4301.7|4295.7|28
1611242350000|2021-01-21 15:19:10|4301.2|4295.2|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|12
1611242360000|2021-01-21 15:19:20|4301.3|4295.3|4300.7|4294.7|4301.7|4295.7|4300.3|4294.3|47
1611242370000|2021-01-21 15:19:30|4300.3|4294.3|4300.2|4294.2|4300.7|4294.7|4299.7|4293.7|9
1611242380000|2021-01-21 15:19:40|4300.7|4294.7|4301.2|4295.2|4301.7|4295.7|4300.7|4294.7|6
1611242390000|2021-01-21 15:19:50|4300.8|4294.8|4301.7|4295.7|4301.7|4295.7|4300.8|4294.8|4
1611242400000|2021-01-21 15:20:00|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|5
1611242410000|2021-01-21 15:20:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|7
1611242420000|2021-01-21 15:20:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|1
1611242430000|2021-01-21 15:20:30|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|13
1611242440000|2021-01-21 15:20:40|4299.7|4293.7|4300.7|4294.7|4300.7|4294.7|4299.7|4293.7|12
1611242450000|2021-01-21 15:20:50|4300.8|4294.8|4302.7|4296.7|4303.7|4297.7|4300.8|4294.8|20
1611242460000|2021-01-21 15:21:00|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|9
1611242470000|2021-01-21 15:21:10|4303.7|4297.7|4303.2|4297.2|4303.7|4297.7|4303.2|4297.2|3
1611242480000|2021-01-21 15:21:20|4303.6|4297.6|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|2
1611242490000|2021-01-21 15:21:30|4302.7|4296.7|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|5
1611242500000|2021-01-21 15:21:40|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|4
1611242510000|2021-01-21 15:21:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|6
1611242520000|2021-01-21 15:22:00|4302.7|4296.7|4301.7|4295.7|4302.7|4296.7|4301.7|4295.7|11
1611242530000|2021-01-21 15:22:10|4302.2|4296.2|4300.7|4294.7|4302.2|4296.2|4300.7|4294.7|10
1611242540000|2021-01-21 15:22:20|4301.7|4295.7|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|3
1611242550000|2021-01-21 15:22:30|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4300.7|4294.7|6
1611242560000|2021-01-21 15:22:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|2
1611242570000|2021-01-21 15:22:50|||||||||1
1611242580000|2021-01-21 15:23:00|4300.9|4294.9|4301.7|4295.7|4301.7|4295.7|4300.9|4294.9|5
1611242590000|2021-01-21 15:23:10|4301.8|4295.8|4301.3|4295.3|4301.8|4295.8|4301.3|4295.3|1
1611242600000|2021-01-21 15:23:20|4300.9|4294.9|4299.3|4293.3|4300.9|4294.9|4299.3|4293.3|8
1611242610000|2021-01-21 15:23:30|4299.7|4293.7|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|6
1611242620000|2021-01-21 15:23:40|||||||||3
1611242630000|2021-01-21 15:23:50|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|47
1611242640000|2021-01-21 15:24:00|4299.9|4293.9|4299.9|4293.9|4300.4|4294.4|4299|4293|10
1611242650000|2021-01-21 15:24:10|4300.4|4294.4|4299.5|4293.5|4300.4|4294.4|4299|4293|17
1611242660000|2021-01-21 15:24:20|4299.9|4293.9|4298.9|4292.9|4300.9|4294.9|4298.9|4292.9|12
1611242670000|2021-01-21 15:24:30|4299.4|4293.4|4298.9|4292.9|4299.4|4293.4|4297.9|4291.9|7
1611242680000|2021-01-21 15:24:40|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4297.1|4291.1|9
1611242690000|2021-01-21 15:24:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|7
1611242700000|2021-01-21 15:25:00|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|5
1611242710000|2021-01-21 15:25:10|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|20
1611242720000|2021-01-21 15:25:20|4298.7|4292.7|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|3
1611242730000|2021-01-21 15:25:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|16
1611242740000|2021-01-21 15:25:40|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|3
1611242750000|2021-01-21 15:25:50|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1611242760000|2021-01-21 15:26:00|4301.2|4295.2|4301.7|4295.7|4301.7|4295.7|4300.7|4294.7|17
1611242770000|2021-01-21 15:26:10|||||||||1
1611242780000|2021-01-21 15:26:20|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|2
1611242790000|2021-01-21 15:26:30|4301.7|4295.7|4301.7|4295.7|4302.7|4296.7|4301.7|4295.7|1
1611242800000|2021-01-21 15:26:40|4300.7|4294.7|4301.7|4295.7|4301.7|4295.7|4300.7|4294.7|3
1611242810000|2021-01-21 15:26:50|4301.6|4295.6|4301.2|4295.2|4301.6|4295.6|4301.2|4295.2|2
1611242820000|2021-01-21 15:27:00|||||||||1
1611242830000|2021-01-21 15:27:10|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|3
1611242840000|2021-01-21 15:27:20|4301.8|4295.8|4303.7|4297.7|4303.7|4297.7|4301.8|4295.8|4
1611242850000|2021-01-21 15:27:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|6
1611242860000|2021-01-21 15:27:40|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|22
1611242870000|2021-01-21 15:27:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|7
1611242880000|2021-01-21 15:28:00|4304.2|4298.2|4302.7|4296.7|4304.2|4298.2|4302.7|4296.7|8
1611242890000|2021-01-21 15:28:10|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|6
1611242900000|2021-01-21 15:28:20|4300.8|4294.8|4301.7|4295.7|4301.7|4295.7|4300.8|4294.8|6
1611242910000|2021-01-21 15:28:30|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.7|4295.7|2
1611242920000|2021-01-21 15:28:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1611242930000|2021-01-21 15:28:50|4301.2|4295.2|4299.2|4293.2|4301.2|4295.2|4299.2|4293.2|11
1611242940000|2021-01-21 15:29:00|4299.7|4293.7|4301.7|4295.7|4301.7|4295.7|4297.7|4291.7|74
1611242950000|2021-01-21 15:29:10|4301.8|4295.8|4301.7|4295.7|4302.7|4296.7|4301.7|4295.7|11
1611242960000|2021-01-21 15:29:20|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|10
1611242970000|2021-01-21 15:29:30|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|3
1611242980000|2021-01-21 15:29:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|12
1611242990000|2021-01-21 15:29:50|4302.2|4296.2|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|6
1611243000000|2021-01-21 15:30:00|||||||||33
1611243010000|2021-01-21 15:30:10|4302.8|4296.8|4304.7|4298.7|4304.7|4298.7|4302.8|4296.8|21
1611243020000|2021-01-21 15:30:20|4304.8|4298.8|4305.7|4299.7|4305.7|4299.7|4304.8|4298.8|10
1611243030000|2021-01-21 15:30:30|4304.8|4298.8|4303.6|4297.6|4304.8|4298.8|4303.5|4297.5|53
1611243040000|2021-01-21 15:30:40|4303.5|4297.5|4301.6|4295.6|4303.5|4297.5|4301.6|4295.6|6
1611243050000|2021-01-21 15:30:50|4301.7|4295.7|4304.5|4298.5|4304.5|4298.5|4301.6|4295.6|8
1611243060000|2021-01-21 15:31:00|4304.6|4298.6|4304.5|4298.5|4305.1|4299.1|4304.5|4298.5|7
1611243070000|2021-01-21 15:31:10|4303.6|4297.6|4304.5|4298.5|4304.5|4298.5|4303.6|4297.6|20
1611243080000|2021-01-21 15:31:20|4303.6|4297.6|4303.5|4297.5|4303.6|4297.6|4303.5|4297.5|1
1611243090000|2021-01-21 15:31:30|||||||||3
1611243100000|2021-01-21 15:31:40|4302.7|4296.7|4300.7|4294.7|4302.7|4296.7|4300.7|4294.7|20
1611243110000|2021-01-21 15:31:50|4300.6|4294.6|4301.5|4295.5|4301.5|4295.5|4300.6|4294.6|4
1611243120000|2021-01-21 15:32:00|4300.6|4294.6|4299.7|4293.7|4300.6|4294.6|4299.5|4293.5|16
1611243130000|2021-01-21 15:32:10|4299.6|4293.6|4299.6|4293.6|4299.7|4293.7|4299.6|4293.6|1
1611243140000|2021-01-21 15:32:20|||||||||12
1611243150000|2021-01-21 15:32:30|4299.5|4293.5|4300.5|4294.5|4300.6|4294.6|4299.5|4293.5|13
1611243160000|2021-01-21 15:32:40|4300.6|4294.6|4300.5|4294.5|4300.6|4294.6|4300.5|4294.5|4
1611243170000|2021-01-21 15:32:50|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4299.6|4293.6|11
1611243180000|2021-01-21 15:33:00|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4300.5|4294.5|15
1611243190000|2021-01-21 15:33:10|||||||||9
1611243200000|2021-01-21 15:33:20|4300.1|4294.1|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|5
1611243210000|2021-01-21 15:33:30|4299.6|4293.6|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|0
1611243220000|2021-01-21 15:33:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|15
1611243230000|2021-01-21 15:33:50|4298.6|4292.6|4295.8|4289.8|4300.1|4294.1|4295.8|4289.8|112
1611243240000|2021-01-21 15:34:00|4295.6|4289.6|4293.2|4287.2|4295.6|4289.6|4292.8|4286.8|27
1611243250000|2021-01-21 15:34:10|4292.8|4286.8|4290.8|4284.8|4293.2|4287.2|4290.8|4284.8|22
1611243260000|2021-01-21 15:34:20|4291.8|4285.8|4289.9|4283.9|4291.8|4285.8|4289.5|4283.5|71
1611243270000|2021-01-21 15:34:30|4289.4|4283.4|4289.3|4283.3|4289.9|4283.9|4288.8|4282.8|131
1611243280000|2021-01-21 15:34:40|4288.9|4282.9|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|14
1611243300000|2021-01-21 15:35:00|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|36
1611243310000|2021-01-21 15:35:10|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|32
1611243320000|2021-01-21 15:35:20|4285.9|4279.9|4285.9|4279.9|4286.8|4280.8|4285.8|4279.8|16
1611243330000|2021-01-21 15:35:30|4285.8|4279.8|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|11
1611243340000|2021-01-21 15:35:40|4285.9|4279.9|4285.8|4279.8|4285.9|4279.9|4285.8|4279.8|10
1611243350000|2021-01-21 15:35:50|4284.4|4278.4|4283.9|4277.9|4284.8|4278.8|4282.9|4276.9|30
1611243360000|2021-01-21 15:36:00|4284|4278|4285.9|4279.9|4285.9|4279.9|4284|4278|32
1611243370000|2021-01-21 15:36:10|4284.9|4278.9|4284|4278|4284.9|4278.9|4283.9|4277.9|38
1611243380000|2021-01-21 15:36:20|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283|4277|7
1611243390000|2021-01-21 15:36:30|4284|4278|4284.4|4278.4|4285.9|4279.9|4283.9|4277.9|25
1611243400000|2021-01-21 15:36:40|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.8|4277.8|7
1611243410000|2021-01-21 15:36:50|4283.8|4277.8|4281.9|4275.9|4283.9|4277.9|4281.9|4275.9|13
1611243420000|2021-01-21 15:37:00|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|6
1611243430000|2021-01-21 15:37:10|4280.9|4274.9|4280.8|4274.8|4280.9|4274.9|4280|4274|43
1611243440000|2021-01-21 15:37:20|4281.9|4275.9|4283.8|4277.8|4283.8|4277.8|4281.9|4275.9|10
1611243450000|2021-01-21 15:37:30|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|14
1611243460000|2021-01-21 15:37:40|4283.8|4277.8|4285.8|4279.8|4286.3|4280.3|4283.8|4277.8|16
1611243470000|2021-01-21 15:37:50|4286.3|4280.3|4285.8|4279.8|4286.8|4280.8|4285.8|4279.8|8
1611243480000|2021-01-21 15:38:00|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|12
1611243490000|2021-01-21 15:38:10|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|3
1611243500000|2021-01-21 15:38:20|4283.9|4277.9|4283.8|4277.8|4283.9|4277.9|4283.8|4277.8|8
1611243510000|2021-01-21 15:38:30|4283.9|4277.9|4284.8|4278.8|4284.8|4278.8|4283.9|4277.9|19
1611243520000|2021-01-21 15:38:40|4284.9|4278.9|4285.8|4279.8|4286.3|4280.3|4284.9|4278.9|6
1611243530000|2021-01-21 15:38:50|4285.6|4279.6|4282.9|4276.9|4285.6|4279.6|4282.8|4276.8|26
1611243540000|2021-01-21 15:39:00|4283.3|4277.3|4282.9|4276.9|4283.3|4277.3|4282.9|4276.9|8
1611243550000|2021-01-21 15:39:10|4283.3|4277.3|4283.8|4277.8|4283.9|4277.9|4283.3|4277.3|3
1611243560000|2021-01-21 15:39:20|4283.9|4277.9|4283.8|4277.8|4283.9|4277.9|4283.8|4277.8|0
1611243570000|2021-01-21 15:39:30|4283.3|4277.3|4282.5|4276.5|4284.8|4278.8|4282|4276|39
1611243580000|2021-01-21 15:39:40|4282|4276|4282.9|4276.9|4283|4277|4282|4276|4
1611243590000|2021-01-21 15:39:50|4283.4|4277.4|4283|4277|4283.9|4277.9|4283|4277|4
1611243600000|2021-01-21 15:40:00|4283.4|4277.4|4283|4277|4283.4|4277.4|4282.9|4276.9|3
1611243610000|2021-01-21 15:40:10|4282.9|4276.9|4282.9|4276.9|4283|4277|4282.9|4276.9|0
1611243620000|2021-01-21 15:40:20|4282.3|4276.3|4284.7|4278.7|4284.7|4278.7|4282.3|4276.3|85
1611243630000|2021-01-21 15:40:30|4284.8|4278.8|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|0
1611243640000|2021-01-21 15:40:40|4285.6|4279.6|4286.2|4280.2|4286.2|4280.2|4285.6|4279.6|4
1611243650000|2021-01-21 15:40:50|4285.8|4279.8|4286.7|4280.7|4286.7|4280.7|4285.8|4279.8|4
1611243660000|2021-01-21 15:41:00|4288.6|4282.6|4289.2|4283.2|4289.7|4283.7|4288.6|4282.6|11
1611243670000|2021-01-21 15:41:10|4288.7|4282.7|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|5
1611243680000|2021-01-21 15:41:20|4288.8|4282.8|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|22
1611243690000|2021-01-21 15:41:30|4290.1|4284.1|4291.6|4285.6|4291.6|4285.6|4290.1|4284.1|4
1611243700000|2021-01-21 15:41:40|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4
1611243710000|2021-01-21 15:41:50|4292.7|4286.7|4293.6|4287.6|4294.6|4288.6|4292.7|4286.7|9
1611243720000|2021-01-21 15:42:00|||||||||5
1611243730000|2021-01-21 15:42:10|4292.7|4286.7|4291.6|4285.6|4292.7|4286.7|4290.6|4284.6|25
1611243740000|2021-01-21 15:42:20|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4
1611243750000|2021-01-21 15:42:30|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.2|4285.2|1
1611243760000|2021-01-21 15:42:40|4291.7|4285.7|4294.1|4288.1|4294.1|4288.1|4291.7|4285.7|4
1611243770000|2021-01-21 15:42:50|4293.7|4287.7|4294.6|4288.6|4295.6|4289.6|4293.7|4287.7|22
1611243780000|2021-01-21 15:43:00|4293.6|4287.6|4293.7|4287.7|4294.2|4288.2|4292.7|4286.7|10
1611243790000|2021-01-21 15:43:10|4293.6|4287.6|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|5
1611243800000|2021-01-21 15:43:20|4292.7|4286.7|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|4
1611243810000|2021-01-21 15:43:30|4293.6|4287.6|4293.7|4287.7|4293.7|4287.7|4293.6|4287.6|7
1611243820000|2021-01-21 15:43:40|4293.6|4287.6|4291.6|4285.6|4293.6|4287.6|4291.6|4285.6|2
1611243830000|2021-01-21 15:43:50|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|2
1611243840000|2021-01-21 15:44:00|4290.8|4284.8|4290.7|4284.7|4290.8|4284.8|4290.7|4284.7|1
1611243850000|2021-01-21 15:44:10|4290.6|4284.6|4290.7|4284.7|4290.8|4284.8|4290.2|4284.2|6
1611243860000|2021-01-21 15:44:20|4290.8|4284.8|4291.2|4285.2|4291.7|4285.7|4290.8|4284.8|6
1611243870000|2021-01-21 15:44:30|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|1
1611243880000|2021-01-21 15:44:40|4291.2|4285.2|4291.2|4285.2|4291.3|4285.3|4291.2|4285.2|0
1611243890000|2021-01-21 15:44:50|4290.8|4284.8|4290.7|4284.7|4291.7|4285.7|4290.7|4284.7|5
1611243900000|2021-01-21 15:45:00|4290.8|4284.8|4293.2|4287.2|4293.2|4287.2|4290.8|4284.8|6
1611243910000|2021-01-21 15:45:10|4293.6|4287.6|4295.7|4289.7|4295.7|4289.7|4293.6|4287.6|8
1611243920000|2021-01-21 15:45:20|4295.6|4289.6|4294.2|4288.2|4295.7|4289.7|4294.2|4288.2|17
1611243930000|2021-01-21 15:45:30|4294.1|4288.1|4294.1|4288.1|4294.6|4288.6|4293.7|4287.7|5
1611243940000|2021-01-21 15:45:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.1|4288.1|2
1611243950000|2021-01-21 15:45:50|4293.8|4287.8|4295.7|4289.7|4295.7|4289.7|4293.8|4287.8|13
1611243960000|2021-01-21 15:46:00|4295.6|4289.6|4294.1|4288.1|4295.6|4289.6|4293.7|4287.7|8
1611243970000|2021-01-21 15:46:10|4292.8|4286.8|4292.7|4286.7|4292.8|4286.8|4291.2|4285.2|12
1611243980000|2021-01-21 15:46:20|4292.6|4286.6|4293.6|4287.6|4293.6|4287.6|4292.6|4286.6|2
1611243990000|2021-01-21 15:46:30|4292.6|4286.6|4291.7|4285.7|4293.1|4287.1|4291.2|4285.2|13
1611244000000|2021-01-21 15:46:40|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4290.6|4284.6|10
1611244010000|2021-01-21 15:46:50|4291.7|4285.7|4290.7|4284.7|4291.7|4285.7|4290.7|4284.7|3
1611244020000|2021-01-21 15:47:00|4290.6|4284.6|4291.1|4285.1|4291.2|4285.2|4290.1|4284.1|4
1611244030000|2021-01-21 15:47:10|4291.2|4285.2|4291.6|4285.6|4291.6|4285.6|4290.7|4284.7|8
1611244040000|2021-01-21 15:47:20|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|5
1611244050000|2021-01-21 15:47:30|4289.7|4283.7|4287.6|4281.6|4290.1|4284.1|4287.6|4281.6|17
1611244060000|2021-01-21 15:47:40|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|11
1611244070000|2021-01-21 15:47:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|5
1611244080000|2021-01-21 15:48:00|4290|4284|4290.1|4284.1|4290.1|4284.1|4290|4284|7
1611244090000|2021-01-21 15:48:10|4290.5|4284.5|4291.1|4285.1|4291.4|4285.4|4289.6|4283.6|14
1611244100000|2021-01-21 15:48:20|4290.6|4284.6|4291.5|4285.5|4291.5|4285.5|4290.6|4284.6|0
1611244110000|2021-01-21 15:48:30|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4290.5|4284.5|8
1611244120000|2021-01-21 15:48:40|4290|4284|4292.7|4286.7|4292.7|4286.7|4289.5|4283.5|36
1611244130000|2021-01-21 15:48:50|4292.6|4286.6|4292.7|4286.7|4293.6|4287.6|4292.6|4286.6|25
1611244140000|2021-01-21 15:49:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.7|4286.7|5
1611244150000|2021-01-21 15:49:10|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|3
1611244160000|2021-01-21 15:49:20|||||||||1
1611244170000|2021-01-21 15:49:30|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4
1611244190000|2021-01-21 15:49:50|4293.6|4287.6|4292.6|4286.6|4294.1|4288.1|4292.6|4286.6|23
1611244200000|2021-01-21 15:50:00|||||||||1
1611244220000|2021-01-21 15:50:20|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|27
1611244230000|2021-01-21 15:50:30|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1611244240000|2021-01-21 15:50:40|4290.7|4284.7|4291.6|4285.6|4291.6|4285.6|4290.6|4284.6|8
1611244250000|2021-01-21 15:50:50|4292.1|4286.1|4291.1|4285.1|4292.1|4286.1|4290.6|4284.6|8
1611244260000|2021-01-21 15:51:00|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|2
1611244270000|2021-01-21 15:51:10|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4
1611244280000|2021-01-21 15:51:20|||||||||1
1611244290000|2021-01-21 15:51:30|4292.5|4286.5|4290.6|4284.6|4292.6|4286.6|4290.6|4284.6|4
1611244300000|2021-01-21 15:51:40|4291.1|4285.1|4294.2|4288.2|4294.2|4288.2|4290.6|4284.6|21
1611244310000|2021-01-21 15:51:50|4294.1|4288.1|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|10
1611244320000|2021-01-21 15:52:00|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|8
1611244330000|2021-01-21 15:52:10|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|5
1611244340000|2021-01-21 15:52:20|||||||||4
1611244350000|2021-01-21 15:52:30|4292.6|4286.6|4291.6|4285.6|4292.6|4286.6|4291.6|4285.6|9
1611244360000|2021-01-21 15:52:40|4293.6|4287.6|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|34
1611244370000|2021-01-21 15:52:50|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4290.6|4284.6|9
1611244380000|2021-01-21 15:53:00|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|12
1611244390000|2021-01-21 15:53:10|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|14
1611244400000|2021-01-21 15:53:20|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|5
1611244410000|2021-01-21 15:53:30|4291.6|4285.6|4291.6|4285.6|4292.1|4286.1|4291.6|4285.6|2
1611244420000|2021-01-21 15:53:40|||||||||1
1611244430000|2021-01-21 15:53:50|||||||||1
1611244440000|2021-01-21 15:54:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|2
1611244450000|2021-01-21 15:54:10|4293.5|4287.5|4294.1|4288.1|4294.1|4288.1|4293.1|4287.1|16
1611244460000|2021-01-21 15:54:20|4294.5|4288.5|4295.6|4289.6|4295.6|4289.6|4294.1|4288.1|12
1611244470000|2021-01-21 15:54:30|4296.1|4290.1|4296.5|4290.5|4296.5|4290.5|4296.1|4290.1|26
1611244480000|2021-01-21 15:54:40|4296.9|4290.9|4296.5|4290.5|4296.9|4290.9|4295.6|4289.6|8
1611244490000|2021-01-21 15:54:50|4296|4290|4295.5|4289.5|4296|4290|4295.5|4289.5|17
1611244500000|2021-01-21 15:55:00|||||||||4
1611244510000|2021-01-21 15:55:10|4295.6|4289.6|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|9
1611244520000|2021-01-21 15:55:20|4295.6|4289.6|4297|4291|4297|4291|4295.6|4289.6|5
1611244530000|2021-01-21 15:55:30|4297.4|4291.4|4297.5|4291.5|4297.5|4291.5|4297.4|4291.4|1
1611244540000|2021-01-21 15:55:40|4296.9|4290.9|4297|4291|4297|4291|4296.6|4290.6|6
1611244550000|2021-01-21 15:55:50|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|11
1611244560000|2021-01-21 15:56:00|4297.6|4291.6|4297.5|4291.5|4297.6|4291.6|4297.5|4291.5|6
1611244570000|2021-01-21 15:56:10|4297|4291|4297|4291|4297|4291|4296.6|4290.6|9
1611244580000|2021-01-21 15:56:20|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|3
1611244590000|2021-01-21 15:56:30|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|5
1611244600000|2021-01-21 15:56:40|4298.9|4292.9|4298|4292|4299|4293|4297.5|4291.5|12
1611244610000|2021-01-21 15:56:50|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298|4292|0
1611244620000|2021-01-21 15:57:00|4298.4|4292.4|4297.1|4291.1|4298.4|4292.4|4297|4291|19
1611244630000|2021-01-21 15:57:10|4297.5|4291.5|4296.6|4290.6|4297.5|4291.5|4296.6|4290.6|3
1611244640000|2021-01-21 15:57:20|4296.5|4290.5|4294.5|4288.5|4296.5|4290.5|4294.1|4288.1|5
1611244650000|2021-01-21 15:57:30|4294|4288|4296.5|4290.5|4296.5|4290.5|4294|4288|6
1611244660000|2021-01-21 15:57:40|4295.6|4289.6|4294.5|4288.5|4295.6|4289.6|4294.5|4288.5|5
1611244670000|2021-01-21 15:57:50|4295.6|4289.6|4294.5|4288.5|4295.6|4289.6|4294.5|4288.5|4
1611244680000|2021-01-21 15:58:00|4293.6|4287.6|4294.5|4288.5|4294.5|4288.5|4293.6|4287.6|11
1611244700000|2021-01-21 15:58:20|4294|4288|4294.5|4288.5|4294.5|4288.5|4293.6|4287.6|11
1611244710000|2021-01-21 15:58:30|4294.6|4288.6|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|10
1611244720000|2021-01-21 15:58:40|4295.5|4289.5|4294.6|4288.6|4295.6|4289.6|4294.6|4288.6|41
1611244730000|2021-01-21 15:58:50|4294.5|4288.5|4295.5|4289.5|4295.5|4289.5|4294.5|4288.5|8
1611244740000|2021-01-21 15:59:00|4295.4|4289.4|4296|4290|4296|4290|4295|4289|3
1611244750000|2021-01-21 15:59:10|4295.9|4289.9|4295.5|4289.5|4296.4|4290.4|4295.5|4289.5|6
1611244760000|2021-01-21 15:59:20|4295.9|4289.9|4295.5|4289.5|4295.9|4289.9|4295.5|4289.5|4
1611244770000|2021-01-21 15:59:30|4295.9|4289.9|4296|4290|4296|4290|4295.9|4289.9|0
1611244780000|2021-01-21 15:59:40|4295.9|4289.9|4296.5|4290.5|4296.5|4290.5|4295.9|4289.9|2
1611244790000|2021-01-21 15:59:50|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|26
1611244800000|2021-01-21 16:00:00|4296.4|4290.4|4296.4|4290.4|4296.5|4290.5|4296.4|4290.4|18
1611244810000|2021-01-21 16:00:10|4296.5|4290.5|4295.9|4289.9|4297.5|4291.5|4295.5|4289.5|23
1611244820000|2021-01-21 16:00:20|4296|4290|4296.4|4290.4|4296.5|4290.5|4296|4290|18
1611244840000|2021-01-21 16:00:40|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|7
1611244850000|2021-01-21 16:00:50|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|3
1611244860000|2021-01-21 16:01:00|4295.5|4289.5|4297.5|4291.5|4298.4|4292.4|4295.5|4289.5|14
1611244880000|2021-01-21 16:01:20|4297.6|4291.6|4298.4|4292.4|4298.5|4292.5|4297.6|4291.6|8
1611244890000|2021-01-21 16:01:30|4297.9|4291.9|4297.5|4291.5|4297.9|4291.9|4297.5|4291.5|5
1611244900000|2021-01-21 16:01:40|4297.9|4291.9|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|8
1611244910000|2021-01-21 16:01:50|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1611244920000|2021-01-21 16:02:00|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|6
1611244940000|2021-01-21 16:02:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|7
1611244950000|2021-01-21 16:02:30|4299.9|4293.9|4301.4|4295.4|4301.4|4295.4|4299.5|4293.5|19
1611244960000|2021-01-21 16:02:40|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.4|4295.4|18
1611244970000|2021-01-21 16:02:50|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|2
1611244980000|2021-01-21 16:03:00|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|6
1611244990000|2021-01-21 16:03:10|||||||||1
1611245000000|2021-01-21 16:03:20|4302.5|4296.5|4304.4|4298.4|4304.4|4298.4|4302.5|4296.5|48
1611245010000|2021-01-21 16:03:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|16
1611245020000|2021-01-21 16:03:40|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|3
1611245030000|2021-01-21 16:03:50|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|4
1611245040000|2021-01-21 16:04:00|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|6
1611245060000|2021-01-21 16:04:20|4305.4|4299.4|4304|4298|4305.4|4299.4|4304|4298|62
1611245070000|2021-01-21 16:04:30|4303.9|4297.9|4303.5|4297.5|4304.4|4298.4|4303.5|4297.5|5
1611245080000|2021-01-21 16:04:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1611245090000|2021-01-21 16:04:50|4304.4|4298.4|4305|4299|4305|4299|4304.4|4298.4|20
1611245100000|2021-01-21 16:05:00|4305.4|4299.4|4306.4|4300.4|4306.4|4300.4|4304.5|4298.5|37
1611245110000|2021-01-21 16:05:10|4306.8|4300.8|4306.4|4300.4|4306.8|4300.8|4306.4|4300.4|8
1611245120000|2021-01-21 16:05:20|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|7
1611245130000|2021-01-21 16:05:30|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|9
1611245140000|2021-01-21 16:05:40|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|5
1611245150000|2021-01-21 16:05:50|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|36
1611245160000|2021-01-21 16:06:00|||||||||7
1611245170000|2021-01-21 16:06:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|3
1611245180000|2021-01-21 16:06:20|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307.5|4301.5|5
1611245190000|2021-01-21 16:06:30|4308.9|4302.9|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|6
1611245200000|2021-01-21 16:06:40|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|5
1611245210000|2021-01-21 16:06:50|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4308.4|4302.4|7
1611245220000|2021-01-21 16:07:00|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4307.9|4301.9|11
1611245230000|2021-01-21 16:07:10|4309.8|4303.8|4310.4|4304.4|4310.4|4304.4|4309.8|4303.8|26
1611245240000|2021-01-21 16:07:20|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|13
1611245250000|2021-01-21 16:07:30|||||||||3
1611245260000|2021-01-21 16:07:40|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|10
1611245270000|2021-01-21 16:07:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|5
1611245280000|2021-01-21 16:08:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|9
1611245290000|2021-01-21 16:08:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|2
1611245300000|2021-01-21 16:08:20|4310.3|4304.3|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|12
1611245310000|2021-01-21 16:08:30|4309.4|4303.4|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|6
1611245330000|2021-01-21 16:08:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|12
1611245340000|2021-01-21 16:09:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|7
1611245350000|2021-01-21 16:09:10|4309.5|4303.5|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|6
1611245360000|2021-01-21 16:09:20|4309.4|4303.4|4309.4|4303.4|4309.9|4303.9|4308.9|4302.9|13
1611245370000|2021-01-21 16:09:30|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|9
1611245380000|2021-01-21 16:09:40|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|6
1611245400000|2021-01-21 16:10:00|||||||||10
1611245410000|2021-01-21 16:10:10|4311.5|4305.5|4311.4|4305.4|4311.5|4305.5|4311.4|4305.4|21
1611245420000|2021-01-21 16:10:20|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1611245430000|2021-01-21 16:10:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4310.5|4304.5|11
1611245440000|2021-01-21 16:10:40|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.3|4304.3|3
1611245450000|2021-01-21 16:10:50|4309.6|4303.6|4309|4303|4309.6|4303.6|4309|4303|12
1611245460000|2021-01-21 16:11:00|4308.9|4302.9|4308|4302|4309|4303|4307.5|4301.5|3
1611245470000|2021-01-21 16:11:10|4307.6|4301.6|4307|4301|4307.6|4301.6|4307|4301|8
1611245480000|2021-01-21 16:11:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4306.9|4300.9|1
1611245490000|2021-01-21 16:11:30|||||||||7
1611245500000|2021-01-21 16:11:40|4307.4|4301.4|4307.5|4301.5|4307.5|4301.5|4307.4|4301.4|2
1611245510000|2021-01-21 16:11:50|4307.3|4301.3|4307.4|4301.4|4307.4|4301.4|4307.3|4301.3|12
1611245520000|2021-01-21 16:12:00|4307|4301|4307.5|4301.5|4307.5|4301.5|4306.5|4300.5|15
1611245530000|2021-01-21 16:12:10|4307.4|4301.4|4307.5|4301.5|4307.5|4301.5|4307.4|4301.4|2
1611245540000|2021-01-21 16:12:20|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|8
1611245550000|2021-01-21 16:12:30|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|3
1611245560000|2021-01-21 16:12:40|4308.3|4302.3|4308.4|4302.4|4308.4|4302.4|4308.3|4302.3|1
1611245570000|2021-01-21 16:12:50|4307.4|4301.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|27
1611245580000|2021-01-21 16:13:00|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1611245590000|2021-01-21 16:13:10|4308.4|4302.4|4310.4|4304.4|4310.4|4304.4|4308.4|4302.4|24
1611245600000|2021-01-21 16:13:20|4310.5|4304.5|4310.5|4304.5|4311.5|4305.5|4310.4|4304.4|23
1611245610000|2021-01-21 16:13:30|4311.5|4305.5|4312.4|4306.4|4312.4|4306.4|4311.5|4305.5|48
1611245620000|2021-01-21 16:13:40|4312.3|4306.3|4312.9|4306.9|4312.9|4306.9|4311.5|4305.5|7
1611245630000|2021-01-21 16:13:50|4312.5|4306.5|4313.3|4307.3|4313.3|4307.3|4312.4|4306.4|1
1611245640000|2021-01-21 16:14:00|4314.5|4308.5|4315.9|4309.9|4317.3|4311.3|4314.5|4308.5|53
1611245650000|2021-01-21 16:14:10|||||||||4
1611245660000|2021-01-21 16:14:20|4315.5|4309.5|4315.5|4309.5|4315.9|4309.9|4315.3|4309.3|8
1611245670000|2021-01-21 16:14:30|4315.4|4309.4|4316.5|4310.5|4316.5|4310.5|4315.4|4309.4|5
1611245680000|2021-01-21 16:14:40|4316.4|4310.4|4316.5|4310.5|4317.3|4311.3|4316.4|4310.4|4
1611245690000|2021-01-21 16:14:50|4316.9|4310.9|4316.5|4310.5|4317.3|4311.3|4316.4|4310.4|31
1611245700000|2021-01-21 16:15:00|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|5
1611245710000|2021-01-21 16:15:10|4317.3|4311.3|4316.9|4310.9|4317.3|4311.3|4316.5|4310.5|9
1611245720000|2021-01-21 16:15:20|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4316.5|4310.5|4
1611245730000|2021-01-21 16:15:30|4316.5|4310.5|4316.4|4310.4|4316.5|4310.5|4316.4|4310.4|3
1611245740000|2021-01-21 16:15:40|4315.5|4309.5|4313.4|4307.4|4315.9|4309.9|4313.4|4307.4|8
1611245750000|2021-01-21 16:15:50|4313|4307|4312.9|4306.9|4313|4307|4312.9|4306.9|6
1611245760000|2021-01-21 16:16:00|4312.5|4306.5|4312.4|4306.4|4313|4307|4312.4|4306.4|23
1611245770000|2021-01-21 16:16:10|4311.5|4305.5|4313.4|4307.4|4313.4|4307.4|4311.5|4305.5|11
1611245780000|2021-01-21 16:16:20|4313.5|4307.5|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|1
1611245790000|2021-01-21 16:16:30|4313.3|4307.3|4312.4|4306.4|4313.4|4307.4|4312.4|4306.4|10
1611245800000|2021-01-21 16:16:40|4312.3|4306.3|4312.4|4306.4|4312.4|4306.4|4312.3|4306.3|2
1611245810000|2021-01-21 16:16:50|4312.3|4306.3|4311.5|4305.5|4312.3|4306.3|4311.4|4305.4|15
1611245820000|2021-01-21 16:17:00|4312.4|4306.4|4313.5|4307.5|4313.5|4307.5|4312.4|4306.4|11
1611245830000|2021-01-21 16:17:10|4313.3|4307.3|4312.4|4306.4|4313.3|4307.3|4312.4|4306.4|5
1611245840000|2021-01-21 16:17:20|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|6
1611245850000|2021-01-21 16:17:30|4312.8|4306.8|4311.9|4305.9|4312.8|4306.8|4311.9|4305.9|7
1611245860000|2021-01-21 16:17:40|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.4|4305.4|4
1611245870000|2021-01-21 16:17:50|4312.3|4306.3|4311.9|4305.9|4312.8|4306.8|4311.9|4305.9|34
1611245880000|2021-01-21 16:18:00|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.3|4305.3|22
1611245890000|2021-01-21 16:18:10|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|3
1611245900000|2021-01-21 16:18:20|4311.5|4305.5|4313.4|4307.4|4313.5|4307.5|4311.5|4305.5|4
1611245910000|2021-01-21 16:18:30|4313.5|4307.5|4312.5|4306.5|4313.5|4307.5|4312.5|4306.5|22
1611245920000|2021-01-21 16:18:40|4312.4|4306.4|4311.5|4305.5|4312.4|4306.4|4311.5|4305.5|1
1611245930000|2021-01-21 16:18:50|4310.5|4304.5|4310|4304|4310.5|4304.5|4310|4304|11
1611245940000|2021-01-21 16:19:00|4309.5|4303.5|4311.5|4305.5|4311.5|4305.5|4309.5|4303.5|20
1611245960000|2021-01-21 16:19:20|4311|4305|4310.5|4304.5|4311|4305|4310.4|4304.4|20
1611245970000|2021-01-21 16:19:30|4310.4|4304.4|4308.5|4302.5|4310.4|4304.4|4308.5|4302.5|26
1611245980000|2021-01-21 16:19:40|4307.5|4301.5|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|8
1611245990000|2021-01-21 16:19:50|||||||||2
1611246000000|2021-01-21 16:20:00|4309.4|4303.4|4309.5|4303.5|4309.5|4303.5|4309.4|4303.4|9
1611246010000|2021-01-21 16:20:10|4310|4304|4310|4304|4310|4304|4309.5|4303.5|4
1611246020000|2021-01-21 16:20:20|4310.3|4304.3|4311.9|4305.9|4311.9|4305.9|4310.3|4304.3|41
1611246030000|2021-01-21 16:20:30|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|3
1611246040000|2021-01-21 16:20:40|||||||||4
1611246050000|2021-01-21 16:20:50|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|18
1611246060000|2021-01-21 16:21:00|4312.3|4306.3|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|21
1611246070000|2021-01-21 16:21:10|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|6
1611246080000|2021-01-21 16:21:20|4312.3|4306.3|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|5
1611246090000|2021-01-21 16:21:30|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|1
1611246100000|2021-01-21 16:21:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|2
1611246110000|2021-01-21 16:21:50|4312.4|4306.4|4312.3|4306.3|4313.3|4307.3|4312.2|4306.2|6
1611246120000|2021-01-21 16:22:00|||||||||2
1611246130000|2021-01-21 16:22:10|4311.3|4305.3|4310.3|4304.3|4311.3|4305.3|4309.8|4303.8|25
1611246140000|2021-01-21 16:22:20|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|9
1611246150000|2021-01-21 16:22:30|||||||||42
1611246160000|2021-01-21 16:22:40|4312.3|4306.3|4311.2|4305.2|4312.3|4306.3|4310.3|4304.3|6
1611246170000|2021-01-21 16:22:50|4310.3|4304.3|4309.2|4303.2|4310.3|4304.3|4308.3|4302.3|13
1611246180000|2021-01-21 16:23:00|4309.3|4303.3|4314.3|4308.3|4314.3|4308.3|4309.3|4303.3|22
1611246190000|2021-01-21 16:23:10|4314.8|4308.8|4316.3|4310.3|4316.3|4310.3|4314.8|4308.8|12
1611246200000|2021-01-21 16:23:20|4317.2|4311.2|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|54
1611246210000|2021-01-21 16:23:30|4318.3|4312.3|4319.8|4313.8|4319.8|4313.8|4318.2|4312.2|14
1611246220000|2021-01-21 16:23:40|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.2|4313.2|1
1611246230000|2021-01-21 16:23:50|4319.2|4313.2|4318.8|4312.8|4319.3|4313.3|4318.3|4312.3|18
1611246240000|2021-01-21 16:24:00|4318.3|4312.3|4317.3|4311.3|4318.3|4312.3|4316.8|4310.8|2
1611246250000|2021-01-21 16:24:10|4316.8|4310.8|4318.3|4312.3|4318.3|4312.3|4316.8|4310.8|9
1611246260000|2021-01-21 16:24:20|4318.2|4312.2|4317.3|4311.3|4318.3|4312.3|4317.3|4311.3|10
1611246270000|2021-01-21 16:24:30|4318.3|4312.3|4318.3|4312.3|4319.3|4313.3|4318.3|4312.3|22
1611246280000|2021-01-21 16:24:40|4317.5|4311.5|4316.3|4310.3|4317.5|4311.5|4316.3|4310.3|20
1611246290000|2021-01-21 16:24:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4
1611246300000|2021-01-21 16:25:00|4317.3|4311.3|4318.2|4312.2|4318.2|4312.2|4317.3|4311.3|4
1611246310000|2021-01-21 16:25:10|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|7
1611246330000|2021-01-21 16:25:30|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4
1611246340000|2021-01-21 16:25:40|||||||||1
1611246350000|2021-01-21 16:25:50|4320.2|4314.2|4317.3|4311.3|4320.2|4314.2|4317.3|4311.3|16
1611246360000|2021-01-21 16:26:00|4316.3|4310.3|4318.2|4312.2|4318.2|4312.2|4316.3|4310.3|8
1611246370000|2021-01-21 16:26:10|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|3
1611246380000|2021-01-21 16:26:20|4318.3|4312.3|4315.3|4309.3|4318.3|4312.3|4315.3|4309.3|44
1611246390000|2021-01-21 16:26:30|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|35
1611246400000|2021-01-21 16:26:40|4312.3|4306.3|4313.3|4307.3|4314.3|4308.3|4312.3|4306.3|16
1611246410000|2021-01-21 16:26:50|4313.8|4307.8|4312.3|4306.3|4313.8|4307.8|4311.8|4305.8|29
1611246420000|2021-01-21 16:27:00|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|8
1611246430000|2021-01-21 16:27:10|4313.9|4307.9|4314.3|4308.3|4314.8|4308.8|4313.8|4307.8|4
1611246440000|2021-01-21 16:27:20|4314.8|4308.8|4314.3|4308.3|4314.8|4308.8|4314.3|4308.3|4
1611246450000|2021-01-21 16:27:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1611246460000|2021-01-21 16:27:40|4315.3|4309.3|4316.2|4310.2|4316.2|4310.2|4315.3|4309.3|2
1611246470000|2021-01-21 16:27:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|5
1611246480000|2021-01-21 16:28:00|4317.7|4311.7|4317.7|4311.7|4317.8|4311.8|4317.3|4311.3|4
1611246490000|2021-01-21 16:28:10|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4317.3|4311.3|0
1611246500000|2021-01-21 16:28:20|4318.2|4312.2|4317.7|4311.7|4318.3|4312.3|4317.7|4311.7|9
1611246520000|2021-01-21 16:28:40|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|1
1611246530000|2021-01-21 16:28:50|||||||||2
1611246540000|2021-01-21 16:29:00|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.8|4311.8|5
1611246550000|2021-01-21 16:29:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1611246560000|2021-01-21 16:29:20|4317.8|4311.8|4317.2|4311.2|4317.8|4311.8|4317.2|4311.2|4
1611246570000|2021-01-21 16:29:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.2|4311.2|19
1611246580000|2021-01-21 16:29:40|4317.2|4311.2|4317.3|4311.3|4317.3|4311.3|4317.2|4311.2|2
1611246590000|2021-01-21 16:29:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4
1611246600000|2021-01-21 16:30:00|4317.3|4311.3|4318.8|4312.8|4318.8|4312.8|4317.3|4311.3|8
1611246610000|2021-01-21 16:30:10|4319.2|4313.2|4318.3|4312.3|4319.3|4313.3|4318.3|4312.3|13
1611246620000|2021-01-21 16:30:20|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|25
1611246650000|2021-01-21 16:30:50|||||||||3
1611246670000|2021-01-21 16:31:10|4318.3|4312.3|4317.2|4311.2|4318.8|4312.8|4317.2|4311.2|31
1611246680000|2021-01-21 16:31:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|27
1611246690000|2021-01-21 16:31:30|4316.2|4310.2|4318.3|4312.3|4318.3|4312.3|4314.3|4308.3|52
1611246700000|2021-01-21 16:31:40|4317.8|4311.8|4318.3|4312.3|4318.3|4312.3|4317.8|4311.8|20
1611246710000|2021-01-21 16:31:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|7
1611246720000|2021-01-21 16:32:00|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4315.4|4309.4|7
1611246730000|2021-01-21 16:32:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|1
1611246740000|2021-01-21 16:32:20|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.3|4311.3|11
1611246750000|2021-01-21 16:32:30|4317.3|4311.3|4317.8|4311.8|4318.3|4312.3|4317.3|4311.3|3
1611246760000|2021-01-21 16:32:40|4317.3|4311.3|4317.3|4311.3|4317.8|4311.8|4317.3|4311.3|5
1611246770000|2021-01-21 16:32:50|4317.4|4311.4|4317.3|4311.3|4317.8|4311.8|4317.3|4311.3|8
1611246780000|2021-01-21 16:33:00|4317.8|4311.8|4318.3|4312.3|4318.3|4312.3|4317.3|4311.3|3
1611246790000|2021-01-21 16:33:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|7
1611246800000|2021-01-21 16:33:20|4317.8|4311.8|4317.3|4311.3|4318.3|4312.3|4316.3|4310.3|15
1611246810000|2021-01-21 16:33:30|||||||||7
1611246820000|2021-01-21 16:33:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|3
1611246830000|2021-01-21 16:33:50|4317.2|4311.2|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|24
1611246840000|2021-01-21 16:34:00|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.4|4308.4|13
1611246850000|2021-01-21 16:34:10|4314.4|4308.4|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|4
1611246860000|2021-01-21 16:34:20|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|3
1611246870000|2021-01-21 16:34:30|4314.8|4308.8|4312.8|4306.8|4314.8|4308.8|4312.8|4306.8|21
1611246880000|2021-01-21 16:34:40|4312.4|4306.4|4313.8|4307.8|4314.3|4308.3|4312.3|4306.3|10
1611246890000|2021-01-21 16:34:50|4313.4|4307.4|4313.3|4307.3|4313.4|4307.4|4313.3|4307.3|2
1611246900000|2021-01-21 16:35:00|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4310.8|4304.8|40
1611246910000|2021-01-21 16:35:10|||||||||16
1611246920000|2021-01-21 16:35:20|||||||||3
1611246930000|2021-01-21 16:35:30|||||||||1
1611246940000|2021-01-21 16:35:40|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|3
1611246950000|2021-01-21 16:35:50|4311.8|4305.8|4310.8|4304.8|4311.8|4305.8|4310.8|4304.8|35
1611246960000|2021-01-21 16:36:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|8
1611246970000|2021-01-21 16:36:10|||||||||1
1611247000000|2021-01-21 16:36:40|4310.2|4304.2|4309.3|4303.3|4310.2|4304.2|4309.3|4303.3|9
1611247010000|2021-01-21 16:36:50|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|5
1611247020000|2021-01-21 16:37:00|||||||||5
1611247030000|2021-01-21 16:37:10|4309.8|4303.8|4309.3|4303.3|4310.3|4304.3|4309.3|4303.3|6
1611247050000|2021-01-21 16:37:30|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|2
1611247060000|2021-01-21 16:37:40|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|7
1611247080000|2021-01-21 16:38:00|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|17
1611247090000|2021-01-21 16:38:10|4310.8|4304.8|4312.3|4306.3|4312.3|4306.3|4310.8|4304.8|12
1611247100000|2021-01-21 16:38:20|||||||||1
1611247110000|2021-01-21 16:38:30|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|3
1611247120000|2021-01-21 16:38:40|4313.8|4307.8|4313.8|4307.8|4315.3|4309.3|4313.8|4307.8|9
1611247130000|2021-01-21 16:38:50|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|4
1611247140000|2021-01-21 16:39:00|4313.3|4307.3|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|7
1611247150000|2021-01-21 16:39:10|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|3
1611247160000|2021-01-21 16:39:20|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|1
1611247170000|2021-01-21 16:39:30|4314.4|4308.4|4315.3|4309.3|4315.3|4309.3|4314.4|4308.4|10
1611247180000|2021-01-21 16:39:40|4316.3|4310.3|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|7
1611247190000|2021-01-21 16:39:50|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|5
1611247200000|2021-01-21 16:40:00|4315.8|4309.8|4315.8|4309.8|4316.3|4310.3|4315.3|4309.3|12
1611247210000|2021-01-21 16:40:10|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|13
1611247220000|2021-01-21 16:40:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|15
1611247230000|2021-01-21 16:40:30|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4316.3|4310.3|6
1611247240000|2021-01-21 16:40:40|||||||||1
1611247250000|2021-01-21 16:40:50|||||||||35
1611247260000|2021-01-21 16:41:00|4315.4|4309.4|4316.3|4310.3|4316.3|4310.3|4315.3|4309.3|43
1611247270000|2021-01-21 16:41:10|4316.8|4310.8|4316.8|4310.8|4317.3|4311.3|4316.3|4310.3|23
1611247280000|2021-01-21 16:41:20|4317.3|4311.3|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|3
1611247290000|2021-01-21 16:41:30|4315.3|4309.3|4314.3|4308.3|4315.3|4309.3|4314.3|4308.3|10
1611247300000|2021-01-21 16:41:40|4315.3|4309.3|4314.3|4308.3|4315.3|4309.3|4314.3|4308.3|22
1611247310000|2021-01-21 16:41:50|||||||||4
1611247320000|2021-01-21 16:42:00|4315.2|4309.2|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|15
1611247330000|2021-01-21 16:42:10|4315.3|4309.3|4316.8|4310.8|4316.8|4310.8|4315.3|4309.3|10
1611247340000|2021-01-21 16:42:20|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1611247350000|2021-01-21 16:42:30|||||||||3
1611247360000|2021-01-21 16:42:40|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|10
1611247370000|2021-01-21 16:42:50|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|3
1611247380000|2021-01-21 16:43:00|4315.8|4309.8|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|8
1611247390000|2021-01-21 16:43:10|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|2
1611247400000|2021-01-21 16:43:20|4315.4|4309.4|4315.8|4309.8|4315.8|4309.8|4315.4|4309.4|2
1611247410000|2021-01-21 16:43:30|4315.4|4309.4|4315.3|4309.3|4315.4|4309.4|4315.3|4309.3|1
1611247420000|2021-01-21 16:43:40|4312.3|4306.3|4313.3|4307.3|4314.3|4308.3|4312.3|4306.3|23
1611247430000|2021-01-21 16:43:50|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|7
1611247440000|2021-01-21 16:44:00|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|1
1611247450000|2021-01-21 16:44:10|4315.3|4309.3|4316.3|4310.3|4316.3|4310.3|4315.3|4309.3|7
1611247460000|2021-01-21 16:44:20|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4316.2|4310.2|3
1611247470000|2021-01-21 16:44:30|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|14
1611247480000|2021-01-21 16:44:40|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|2
1611247490000|2021-01-21 16:44:50|4315.3|4309.3|4317.3|4311.3|4317.3|4311.3|4315.3|4309.3|17
1611247500000|2021-01-21 16:45:00|4318.3|4312.3|4319.3|4313.3|4319.3|4313.3|4318.3|4312.3|12
1611247510000|2021-01-21 16:45:10|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|10
1611247520000|2021-01-21 16:45:20|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|3
1611247530000|2021-01-21 16:45:30|4320.8|4314.8|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|10
1611247540000|2021-01-21 16:45:40|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.8|4314.8|4
1611247550000|2021-01-21 16:45:50|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4319.3|4313.3|23
1611247560000|2021-01-21 16:46:00|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|6
1611247570000|2021-01-21 16:46:10|4319.2|4313.2|4319.3|4313.3|4319.3|4313.3|4319.2|4313.2|0
1611247590000|2021-01-21 16:46:30|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|6
1611247600000|2021-01-21 16:46:40|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|12
1611247610000|2021-01-21 16:46:50|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|11
1611247620000|2021-01-21 16:47:00|||||||||1
1611247630000|2021-01-21 16:47:10|||||||||1
1611247640000|2021-01-21 16:47:20|4320.3|4314.3|4321.2|4315.2|4321.2|4315.2|4320.3|4314.3|22
1611247650000|2021-01-21 16:47:30|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|3
1611247660000|2021-01-21 16:47:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|8
1611247670000|2021-01-21 16:47:50|4320.7|4314.7|4320.8|4314.8|4320.8|4314.8|4320.2|4314.2|15
1611247680000|2021-01-21 16:48:00|4321.3|4315.3|4323.3|4317.3|4323.3|4317.3|4321.3|4315.3|34
1611247690000|2021-01-21 16:48:10|4323.2|4317.2|4323.3|4317.3|4323.3|4317.3|4323.2|4317.2|0
1611247700000|2021-01-21 16:48:20|||||||||5
1611247710000|2021-01-21 16:48:30|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|1
1611247720000|2021-01-21 16:48:40|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|22
1611247730000|2021-01-21 16:48:50|4322.2|4316.2|4321.2|4315.2|4322.3|4316.3|4321.2|4315.2|4
1611247740000|2021-01-21 16:49:00|4321.3|4315.3|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|10
1611247750000|2021-01-21 16:49:10|4320.2|4314.2|4318.8|4312.8|4320.2|4314.2|4318.3|4312.3|16
1611247760000|2021-01-21 16:49:20|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1611247770000|2021-01-21 16:49:30|4317.8|4311.8|4318.2|4312.2|4318.3|4312.3|4317.3|4311.3|10
1611247780000|2021-01-21 16:49:40|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|3
1611247790000|2021-01-21 16:49:50|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|12
1611247800000|2021-01-21 16:50:00|||||||||1
1611247810000|2021-01-21 16:50:10|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|2
1611247820000|2021-01-21 16:50:20|4318.8|4312.8|4319.3|4313.3|4319.3|4313.3|4318.8|4312.8|13
1611247830000|2021-01-21 16:50:30|4319.2|4313.2|4318.8|4312.8|4319.3|4313.3|4318.8|4312.8|6
1611247840000|2021-01-21 16:50:40|4318.3|4312.3|4317.2|4311.2|4318.3|4312.3|4317.2|4311.2|3
1611247850000|2021-01-21 16:50:50|4316.8|4310.8|4317.3|4311.3|4317.3|4311.3|4316.8|4310.8|9
1611247860000|2021-01-21 16:51:00|4317.8|4311.8|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|12
1611247870000|2021-01-21 16:51:10|4318.2|4312.2|4318.3|4312.3|4318.3|4312.3|4318.2|4312.2|10
1611247880000|2021-01-21 16:51:20|4318.2|4312.2|4318.2|4312.2|4318.3|4312.3|4318.2|4312.2|1
1611247890000|2021-01-21 16:51:30|4317.2|4311.2|4316.8|4310.8|4317.3|4311.3|4316.7|4310.7|14
1611247900000|2021-01-21 16:51:40|4317.3|4311.3|4317.7|4311.7|4318.2|4312.2|4317.3|4311.3|4
1611247910000|2021-01-21 16:51:50|4318.2|4312.2|4317.3|4311.3|4318.2|4312.2|4317.3|4311.3|12
1611247920000|2021-01-21 16:52:00|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.2|4311.2|6
1611247930000|2021-01-21 16:52:10|4319.2|4313.2|4321.2|4315.2|4321.2|4315.2|4319.2|4313.2|8
1611247940000|2021-01-21 16:52:20|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|4
1611247950000|2021-01-21 16:52:30|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4322.2|4316.2|10
1611247960000|2021-01-21 16:52:40|4322.7|4316.7|4323.2|4317.2|4323.2|4317.2|4322.7|4316.7|7
1611247970000|2021-01-21 16:52:50|||||||||12
1611247980000|2021-01-21 16:53:00|4324.2|4318.2|4324.2|4318.2|4324.7|4318.7|4323.7|4317.7|14
1611247990000|2021-01-21 16:53:10|4324.7|4318.7|4324.2|4318.2|4325.2|4319.2|4324.2|4318.2|9
1611248000000|2021-01-21 16:53:20|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|1
1611248010000|2021-01-21 16:53:30|4324.3|4318.3|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|6
1611248020000|2021-01-21 16:53:40|4325.2|4319.2|4324.2|4318.2|4325.2|4319.2|4324.2|4318.2|33
1611248030000|2021-01-21 16:53:50|4324.3|4318.3|4324.2|4318.2|4324.3|4318.3|4324.2|4318.2|8
1611248040000|2021-01-21 16:54:00|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|24
1611248050000|2021-01-21 16:54:10|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1611248060000|2021-01-21 16:54:20|4323.7|4317.7|4326.2|4320.2|4326.2|4320.2|4323.7|4317.7|65
1611248070000|2021-01-21 16:54:30|4325.2|4319.2|4324.2|4318.2|4325.2|4319.2|4324.2|4318.2|7
1611248080000|2021-01-21 16:54:40|4324.3|4318.3|4325.7|4319.7|4325.7|4319.7|4324.2|4318.2|24
1611248090000|2021-01-21 16:54:50|4325.2|4319.2|4324.2|4318.2|4325.2|4319.2|4324.2|4318.2|10
1611248100000|2021-01-21 16:55:00|4324.7|4318.7|4321.2|4315.2|4324.8|4318.8|4321.2|4315.2|27
1611248110000|2021-01-21 16:55:10|4321.7|4315.7|4321.2|4315.2|4322.2|4316.2|4321.2|4315.2|10
1611248120000|2021-01-21 16:55:20|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|34
1611248130000|2021-01-21 16:55:30|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.2|4315.2|5
1611248140000|2021-01-21 16:55:40|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|9
1611248160000|2021-01-21 16:56:00|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|2
1611248170000|2021-01-21 16:56:10|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|9
1611248180000|2021-01-21 16:56:20|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|4
1611248190000|2021-01-21 16:56:30|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|5
1611248200000|2021-01-21 16:56:40|||||||||18
1611248210000|2021-01-21 16:56:50|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|2
1611248220000|2021-01-21 16:57:00|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|16
1611248230000|2021-01-21 16:57:10|||||||||13
1611248240000|2021-01-21 16:57:20|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4320.2|4314.2|35
1611248250000|2021-01-21 16:57:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|6
1611248260000|2021-01-21 16:57:40|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4
1611248270000|2021-01-21 16:57:50|4319.2|4313.2|4318.2|4312.2|4319.2|4313.2|4317.2|4311.2|24
1611248280000|2021-01-21 16:58:00|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|16
1611248290000|2021-01-21 16:58:10|4316.8|4310.8|4317.2|4311.2|4317.2|4311.2|4316.8|4310.8|3
1611248300000|2021-01-21 16:58:20|4316.8|4310.8|4317.2|4311.2|4317.3|4311.3|4316.8|4310.8|14
1611248310000|2021-01-21 16:58:30|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|2
1611248320000|2021-01-21 16:58:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318|4312|12
1611248330000|2021-01-21 16:58:50|4318.3|4312.3|4318.2|4312.2|4318.3|4312.3|4318.2|4312.2|4
1611248340000|2021-01-21 16:59:00|4318.7|4312.7|4317.2|4311.2|4319.2|4313.2|4317.2|4311.2|30
1611248350000|2021-01-21 16:59:10|4317.7|4311.7|4318.3|4312.3|4318.3|4312.3|4317.7|4311.7|3
1611248360000|2021-01-21 16:59:20|4318.7|4312.7|4318.7|4312.7|4319.2|4313.2|4318.3|4312.3|5
1611248370000|2021-01-21 16:59:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|4
1611248380000|2021-01-21 16:59:40|||||||||2
1611248390000|2021-01-21 16:59:50|4319.3|4313.3|4319.2|4313.2|4319.3|4313.3|4319.2|4313.2|12
1611248400000|2021-01-21 17:00:00|4320.2|4314.2|4319.2|4313.2|4320.2|4314.2|4318.2|4312.2|34
1611248420000|2021-01-21 17:00:20|||||||||1
1611248440000|2021-01-21 17:00:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|9
1611248450000|2021-01-21 17:00:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1611248460000|2021-01-21 17:01:00|4320.3|4314.3|4322.2|4316.2|4322.2|4316.2|4320.3|4314.3|7
1611248470000|2021-01-21 17:01:10|||||||||3
1611248480000|2021-01-21 17:01:20|||||||||3
1611248490000|2021-01-21 17:01:30|||||||||5
1611248500000|2021-01-21 17:01:40|||||||||2
1611248510000|2021-01-21 17:01:50|||||||||1
1611248520000|2021-01-21 17:02:00|4322.3|4316.3|4323.3|4317.3|4324.3|4318.3|4322.3|4316.3|20
1611248530000|2021-01-21 17:02:10|4323.7|4317.7|4324.7|4318.7|4325.2|4319.2|4323.7|4317.7|5
1611248540000|2021-01-21 17:02:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|27
1611248550000|2021-01-21 17:02:30|4325.2|4319.2|4326.1|4320.1|4326.1|4320.1|4325.2|4319.2|1
1611248560000|2021-01-21 17:02:40|4326.2|4320.2|4326.2|4320.2|4326.6|4320.6|4326.2|4320.2|7
1611248570000|2021-01-21 17:02:50|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|3
1611248580000|2021-01-21 17:03:00|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|5
1611248590000|2021-01-21 17:03:10|4327|4321|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|5
1611248600000|2021-01-21 17:03:20|4327.1|4321.1|4326.2|4320.2|4327.1|4321.1|4326.2|4320.2|3
1611248610000|2021-01-21 17:03:30|||||||||1
1611248620000|2021-01-21 17:03:40|4327|4321|4326.1|4320.1|4327.1|4321.1|4326.1|4320.1|6
1611248640000|2021-01-21 17:04:00|4327.1|4321.1|4327.2|4321.2|4327.2|4321.2|4326.6|4320.6|3
1611248650000|2021-01-21 17:04:10|4327|4321|4326|4320|4327|4321|4326|4320|4
1611248660000|2021-01-21 17:04:20|4326.1|4320.1|4326|4320|4326.1|4320.1|4326|4320|1
1611248670000|2021-01-21 17:04:30|4325.1|4319.1|4326.6|4320.6|4326.6|4320.6|4325.1|4319.1|25
1611248680000|2021-01-21 17:04:40|4327|4321|4327|4321|4327|4321|4326.1|4320.1|5
1611248690000|2021-01-21 17:04:50|4326.6|4320.6|4326.6|4320.6|4327|4321|4326.6|4320.6|2
1611248700000|2021-01-21 17:05:00|4327|4321|4328.1|4322.1|4328.1|4322.1|4327|4321|10
1611248710000|2021-01-21 17:05:10|4327.2|4321.2|4327.1|4321.1|4327.2|4321.2|4327.1|4321.1|7
1611248720000|2021-01-21 17:05:20|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|2
1611248740000|2021-01-21 17:05:40|||||||||2
1611248750000|2021-01-21 17:05:50|4327|4321|4327.1|4321.1|4327.1|4321.1|4327|4321|0
1611248770000|2021-01-21 17:06:10|4327|4321|4326|4320|4327|4321|4326|4320|16
1611248780000|2021-01-21 17:06:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|1
1611248800000|2021-01-21 17:06:40|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.1|4320.1|8
1611248810000|2021-01-21 17:06:50|4327|4321|4327|4321|4327|4321|4327|4321|1
1611248820000|2021-01-21 17:07:00|4327.1|4321.1|4327.2|4321.2|4327.2|4321.2|4327|4321|2
1611248830000|2021-01-21 17:07:10|4330|4324|4331.2|4325.2|4331.2|4325.2|4330|4324|38
1611248840000|2021-01-21 17:07:20|4330.2|4324.2|4330.1|4324.1|4330.2|4324.2|4330|4324|40
1611248850000|2021-01-21 17:07:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|16
1611248860000|2021-01-21 17:07:40|||||||||1
1611248870000|2021-01-21 17:07:50|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|13
1611248880000|2021-01-21 17:08:00|||||||||1
1611248890000|2021-01-21 17:08:10|||||||||2
1611248900000|2021-01-21 17:08:20|4329.1|4323.1|4328.2|4322.2|4329.1|4323.1|4328.2|4322.2|18
1611248910000|2021-01-21 17:08:30|4328.6|4322.6|4328.1|4322.1|4328.6|4322.6|4328.1|4322.1|3
1611248930000|2021-01-21 17:08:50|4328|4322|4327.1|4321.1|4328|4322|4327.1|4321.1|19
1611248940000|2021-01-21 17:09:00|4327|4321|4327.1|4321.1|4327.1|4321.1|4327|4321|0
1611248950000|2021-01-21 17:09:10|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|1
1611248960000|2021-01-21 17:09:20|||||||||4
1611248970000|2021-01-21 17:09:30|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327|4321|1
1611248980000|2021-01-21 17:09:40|4327.2|4321.2|4327.1|4321.1|4327.2|4321.2|4327.1|4321.1|0
1611248990000|2021-01-21 17:09:50|4327.2|4321.2|4328|4322|4328.1|4322.1|4327.2|4321.2|1
1611249000000|2021-01-21 17:10:00|4327.6|4321.6|4327.2|4321.2|4327.6|4321.6|4327.1|4321.1|9
1611249010000|2021-01-21 17:10:10|4327.1|4321.1|4327.6|4321.6|4328.1|4322.1|4327.1|4321.1|5
1611249020000|2021-01-21 17:10:20|4327.5|4321.5|4328|4322|4328.1|4322.1|4327.5|4321.5|1
1611249030000|2021-01-21 17:10:30|4328.1|4322.1|4329|4323|4329|4323|4328.1|4322.1|5
1611249040000|2021-01-21 17:10:40|4329.1|4323.1|4329|4323|4329.1|4323.1|4329|4323|0
1611249050000|2021-01-21 17:10:50|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328|4322|7
1611249060000|2021-01-21 17:11:00|4328|4322|4328.2|4322.2|4329.1|4323.1|4328|4322|10
1611249070000|2021-01-21 17:11:10|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|2
1611249090000|2021-01-21 17:11:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|5
1611249100000|2021-01-21 17:11:40|||||||||1
1611249110000|2021-01-21 17:11:50|||||||||2
1611249120000|2021-01-21 17:12:00|4328.6|4322.6|4328.1|4322.1|4328.6|4322.6|4328|4322|12
1611249130000|2021-01-21 17:12:10|4328|4322|4327.1|4321.1|4328.1|4322.1|4327.1|4321.1|5
1611249140000|2021-01-21 17:12:20|4327|4321|4327.1|4321.1|4327.1|4321.1|4327|4321|4
1611249150000|2021-01-21 17:12:30|4327|4321|4325|4319|4327|4321|4325|4319|11
1611249160000|2021-01-21 17:12:40|4325.1|4319.1|4326.5|4320.5|4326.6|4320.6|4325.1|4319.1|25
1611249180000|2021-01-21 17:13:00|4326.1|4320.1|4327|4321|4327.1|4321.1|4326.1|4320.1|5
1611249190000|2021-01-21 17:13:10|4327.1|4321.1|4329.2|4323.2|4329.2|4323.2|4327|4321|33
1611249200000|2021-01-21 17:13:20|||||||||1
1611249210000|2021-01-21 17:13:30|||||||||4
1611249220000|2021-01-21 17:13:40|||||||||1
1611249230000|2021-01-21 17:13:50|4328.2|4322.2|4329.2|4323.2|4329.2|4323.2|4328.2|4322.2|11
1611249240000|2021-01-21 17:14:00|4329.1|4323.1|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|42
1611249250000|2021-01-21 17:14:10|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|79
1611249260000|2021-01-21 17:14:20|||||||||9
1611249270000|2021-01-21 17:14:30|||||||||28
1611249280000|2021-01-21 17:14:40|||||||||25
1611249290000|2021-01-21 17:14:50|||||||||1
1611249300000|2021-01-21 17:15:00|||||||||12
1611249310000|2021-01-21 17:15:10|||||||||1
1611249320000|2021-01-21 17:15:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|12
1611249330000|2021-01-21 17:15:30|||||||||8
1611249340000|2021-01-21 17:15:40|4330.1|4324.1|4329.2|4323.2|4330.1|4324.1|4329.2|4323.2|15
1611249350000|2021-01-21 17:15:50|||||||||1
1611249360000|2021-01-21 17:16:00|||||||||4
1611249370000|2021-01-21 17:16:10|4330.2|4324.2|4329.2|4323.2|4330.2|4324.2|4329.2|4323.2|11
1611249380000|2021-01-21 17:16:20|||||||||1
1611249390000|2021-01-21 17:16:30|||||||||1
1611249400000|2021-01-21 17:16:40|4330.1|4324.1|4330.6|4324.6|4331|4325|4330.1|4324.1|14
1611249410000|2021-01-21 17:16:50|4331.2|4325.2|4331.1|4325.1|4331.2|4325.2|4331.1|4325.1|28
1611249420000|2021-01-21 17:17:00|4330.1|4324.1|4330.1|4324.1|4330.2|4324.2|4330.1|4324.1|8
1611249430000|2021-01-21 17:17:10|||||||||1
1611249440000|2021-01-21 17:17:20|4330.2|4324.2|4330.1|4324.1|4330.2|4324.2|4330.1|4324.1|3
1611249450000|2021-01-21 17:17:30|||||||||1
1611249460000|2021-01-21 17:17:40|||||||||2
1611249470000|2021-01-21 17:17:50|4330.2|4324.2|4330.1|4324.1|4330.2|4324.2|4330.1|4324.1|0
1611249480000|2021-01-21 17:18:00|4330|4324|4329.6|4323.6|4330.1|4324.1|4329.2|4323.2|33
1611249490000|2021-01-21 17:18:10|4330.1|4324.1|4329.6|4323.6|4330.2|4324.2|4329.6|4323.6|4
1611249500000|2021-01-21 17:18:20|4329.2|4323.2|4328.3|4322.3|4329.7|4323.7|4328.3|4322.3|49
1611249510000|2021-01-21 17:18:30|||||||||3
1611249520000|2021-01-21 17:18:40|||||||||1
1611249530000|2021-01-21 17:18:50|||||||||1
1611249540000|2021-01-21 17:19:00|||||||||4
1611249550000|2021-01-21 17:19:10|||||||||3
1611249560000|2021-01-21 17:19:20|||||||||7
1611249570000|2021-01-21 17:19:30|4329.2|4323.2|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|7
1611249580000|2021-01-21 17:19:40|4329.2|4323.2|4331.2|4325.2|4331.2|4325.2|4329.2|4323.2|8
1611249590000|2021-01-21 17:19:50|4331.6|4325.6|4332.2|4326.2|4332.2|4326.2|4331.2|4325.2|3
1611249600000|2021-01-21 17:20:00|4333.1|4327.1|4332.2|4326.2|4333.1|4327.1|4332.1|4326.1|26
1611249610000|2021-01-21 17:20:10|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4
1611249620000|2021-01-21 17:20:20|4331.6|4325.6|4331.2|4325.2|4331.6|4325.6|4331.2|4325.2|0
1611249630000|2021-01-21 17:20:30|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|1
1611249640000|2021-01-21 17:20:40|4330.7|4324.7|4330.2|4324.2|4331.1|4325.1|4330.2|4324.2|10
1611249660000|2021-01-21 17:21:00|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|15
1611249670000|2021-01-21 17:21:10|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|3
1611249680000|2021-01-21 17:21:20|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|1
1611249690000|2021-01-21 17:21:30|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1611249700000|2021-01-21 17:21:40|4330.1|4324.1|4327.2|4321.2|4330.2|4324.2|4327.2|4321.2|29
1611249710000|2021-01-21 17:21:50|||||||||4
1611249720000|2021-01-21 17:22:00|4327.6|4321.6|4327.6|4321.6|4328.1|4322.1|4326.7|4320.7|44
1611249730000|2021-01-21 17:22:10|4328|4322|4328|4322|4328|4322|4327.6|4321.6|0
1611249740000|2021-01-21 17:22:20|4327.1|4321.1|4328|4322|4328|4322|4327.1|4321.1|6
1611249750000|2021-01-21 17:22:30|||||||||1
1611249770000|2021-01-21 17:22:50|||||||||3
1611249780000|2021-01-21 17:23:00|4327.1|4321.1|4325.2|4319.2|4327.2|4321.2|4325.2|4319.2|16
1611249790000|2021-01-21 17:23:10|4325.1|4319.1|4325.1|4319.1|4325.2|4319.2|4325.1|4319.1|2
1611249800000|2021-01-21 17:23:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1611249810000|2021-01-21 17:23:30|4327|4321|4326.1|4320.1|4327.1|4321.1|4325|4319|38
1611249820000|2021-01-21 17:23:40|4326.2|4320.2|4327.1|4321.1|4327.1|4321.1|4326.2|4320.2|10
1611249830000|2021-01-21 17:23:50|4328|4322|4328.1|4322.1|4329|4323|4328|4322|20
1611249840000|2021-01-21 17:24:00|4328|4322|4329|4323|4329|4323|4327.5|4321.5|29
1611249850000|2021-01-21 17:24:10|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|3
1611249870000|2021-01-21 17:24:30|4329|4323|4329.1|4323.1|4329.1|4323.1|4329|4323|1
1611249880000|2021-01-21 17:24:40|4329.2|4323.2|4329.1|4323.1|4329.2|4323.2|4329|4323|1
1611249890000|2021-01-21 17:24:50|4329|4323|4329|4323|4329|4323|4329|4323|0
1611249900000|2021-01-21 17:25:00|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|7
1611249910000|2021-01-21 17:25:10|4329|4323|4328.2|4322.2|4329|4323|4328.2|4322.2|1
1611249920000|2021-01-21 17:25:20|||||||||2
1611249930000|2021-01-21 17:25:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|8
1611249940000|2021-01-21 17:25:40|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|1
1611249950000|2021-01-21 17:25:50|4329|4323|4328.2|4322.2|4329|4323|4328.2|4322.2|2
1611249960000|2021-01-21 17:26:00|4328.6|4322.6|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|5
1611249970000|2021-01-21 17:26:10|4329.1|4323.1|4329.6|4323.6|4330|4324|4329.1|4323.1|7
1611249980000|2021-01-21 17:26:20|4330|4324|4329.1|4323.1|4330|4324|4329|4323|6
1611249990000|2021-01-21 17:26:30|4329.2|4323.2|4330.1|4324.1|4330.1|4324.1|4329.2|4323.2|2
1611250000000|2021-01-21 17:26:40|4330.2|4324.2|4330.6|4324.6|4331|4325|4330.2|4324.2|5
1611250010000|2021-01-21 17:26:50|4331|4325|4331|4325|4331|4325|4331|4325|3
1611250020000|2021-01-21 17:27:00|4330.6|4324.6|4327.2|4321.2|4331.2|4325.2|4327.1|4321.1|151
1611250030000|2021-01-21 17:27:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327|4321|6
1611250040000|2021-01-21 17:27:20|4324.2|4318.2|4326.2|4320.2|4326.2|4320.2|4324.2|4318.2|23
1611250050000|2021-01-21 17:27:30|4326.1|4320.1|4327|4321|4327|4321|4326|4320|3
1611250060000|2021-01-21 17:27:40|4327.1|4321.1|4327.1|4321.1|4327.2|4321.2|4327.1|4321.1|13
1611250070000|2021-01-21 17:27:50|4327.2|4321.2|4327.1|4321.1|4327.2|4321.2|4327.1|4321.1|3
1611250080000|2021-01-21 17:28:00|4327|4321|4327.1|4321.1|4327.1|4321.1|4327|4321|4
1611250090000|2021-01-21 17:28:10|4327|4321|4326.6|4320.6|4327|4321|4326.1|4320.1|10
1611250100000|2021-01-21 17:28:20|4326.2|4320.2|4326.1|4320.1|4326.2|4320.2|4326.1|4320.1|3
1611250120000|2021-01-21 17:28:40|4325.1|4319.1|4326.1|4320.1|4326.1|4320.1|4325.1|4319.1|6
1611250130000|2021-01-21 17:28:50|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.1|4319.1|4
1611250140000|2021-01-21 17:29:00|4326|4320|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|1
1611250150000|2021-01-21 17:29:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|8
1611250160000|2021-01-21 17:29:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|6
1611250170000|2021-01-21 17:29:30|4325.1|4319.1|4325.6|4319.6|4325.6|4319.6|4325.1|4319.1|2
1611250180000|2021-01-21 17:29:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|2
1611250190000|2021-01-21 17:29:50|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|1
1611250200000|2021-01-21 17:30:00|4325.1|4319.1|4324.1|4318.1|4326.1|4320.1|4324.1|4318.1|40
1611250210000|2021-01-21 17:30:10|4324.6|4318.6|4324.1|4318.1|4325|4319|4324.1|4318.1|6
1611250220000|2021-01-21 17:30:20|||||||||55
1611250230000|2021-01-21 17:30:30|4324|4318|4324|4318|4324|4318|4324|4318|3
1611250240000|2021-01-21 17:30:40|4324.1|4318.1|4324|4318|4324.1|4318.1|4324|4318|2
1611250250000|2021-01-21 17:30:50|4323.1|4317.1|4324|4318|4324|4318|4323.1|4317.1|11
1611250260000|2021-01-21 17:31:00|4323.1|4317.1|4324|4318|4324|4318|4323.1|4317.1|7
1611250270000|2021-01-21 17:31:10|4325|4319|4325|4319|4325|4319|4325|4319|84
1611250290000|2021-01-21 17:31:30|4326|4320|4326|4320|4326|4320|4326|4320|66
1611250300000|2021-01-21 17:31:40|4325.9|4319.9|4325.5|4319.5|4325.9|4319.9|4325.5|4319.5|12
1611250320000|2021-01-21 17:32:00|||||||||27
1611250330000|2021-01-21 17:32:10|4325|4319|4325|4319|4326|4320|4325|4319|12
1611250340000|2021-01-21 17:32:20|4325.1|4319.1|4325|4319|4325.1|4319.1|4325|4319|2
1611250350000|2021-01-21 17:32:30|||||||||89
1611250360000|2021-01-21 17:32:40|4324.9|4318.9|4324|4318|4324.9|4318.9|4324|4318|5
1611250370000|2021-01-21 17:32:50|||||||||1
1611250380000|2021-01-21 17:33:00|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324|4318|7
1611250390000|2021-01-21 17:33:10|4325|4319|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|21
1611250400000|2021-01-21 17:33:20|4325|4319|4324.9|4318.9|4325.9|4319.9|4324.9|4318.9|37
1611250410000|2021-01-21 17:33:30|4324|4318|4324.9|4318.9|4324.9|4318.9|4324|4318|4
1611250420000|2021-01-21 17:33:40|4324.4|4318.4|4324.9|4318.9|4325|4319|4324.4|4318.4|1
1611250430000|2021-01-21 17:33:50|4325|4319|4324.9|4318.9|4325|4319|4324.9|4318.9|4
1611250440000|2021-01-21 17:34:00|4325|4319|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|4
1611250450000|2021-01-21 17:34:10|4326|4320|4326|4320|4326.4|4320.4|4326|4320|6
1611250470000|2021-01-21 17:34:30|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|8
1611250480000|2021-01-21 17:34:40|4326|4320|4325.9|4319.9|4326.4|4320.4|4325.9|4319.9|1
1611250490000|2021-01-21 17:34:50|4325|4319|4324|4318|4325|4319|4324|4318|3
1611250500000|2021-01-21 17:35:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|3
1611250510000|2021-01-21 17:35:10|4323|4317|4322.9|4316.9|4323|4317|4322.9|4316.9|2
1611250520000|2021-01-21 17:35:20|4323|4317|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|9
1611250530000|2021-01-21 17:35:30|4323|4317|4323.9|4317.9|4323.9|4317.9|4323|4317|7
1611250550000|2021-01-21 17:35:50|4324|4318|4324|4318|4324|4318|4323.9|4317.9|8
1611250560000|2021-01-21 17:36:00|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|10
1611250570000|2021-01-21 17:36:10|||||||||4
1611250580000|2021-01-21 17:36:20|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1611250590000|2021-01-21 17:36:30|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|5
1611250600000|2021-01-21 17:36:40|4327|4321|4327.9|4321.9|4327.9|4321.9|4327|4321|1
1611250610000|2021-01-21 17:36:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|7
1611250620000|2021-01-21 17:37:00|4329|4323|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|7
1611250630000|2021-01-21 17:37:10|4330.9|4324.9|4330.9|4324.9|4331.4|4325.4|4330.9|4324.9|20
1611250640000|2021-01-21 17:37:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|2
1611250650000|2021-01-21 17:37:30|||||||||7
1611250660000|2021-01-21 17:37:40|4332.4|4326.4|4334.9|4328.9|4334.9|4328.9|4332.4|4326.4|14
1611250670000|2021-01-21 17:37:50|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4333.9|4327.9|10
1611250680000|2021-01-21 17:38:00|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.9|4327.9|7
1611250690000|2021-01-21 17:38:10|4333.9|4327.9|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|10
1611250700000|2021-01-21 17:38:20|4332.9|4326.9|4332.9|4326.9|4333.9|4327.9|4332.9|4326.9|7
1611250710000|2021-01-21 17:38:30|||||||||2
1611250720000|2021-01-21 17:38:40|||||||||1
1611250730000|2021-01-21 17:38:50|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|8
1611250740000|2021-01-21 17:39:00|||||||||1
1611250750000|2021-01-21 17:39:10|4332|4326|4334.9|4328.9|4334.9|4328.9|4332|4326|21
1611250760000|2021-01-21 17:39:20|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|15
1611250770000|2021-01-21 17:39:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|13
1611250780000|2021-01-21 17:39:40|4337.4|4331.4|4338.4|4332.4|4338.9|4332.9|4337.4|4331.4|9
1611250790000|2021-01-21 17:39:50|4337.9|4331.9|4337|4331|4338.4|4332.4|4337|4331|11
1611250800000|2021-01-21 17:40:00|4336.9|4330.9|4334.9|4328.9|4336.9|4330.9|4334.4|4328.4|8
1611250810000|2021-01-21 17:40:10|4335.4|4329.4|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|3
1611250820000|2021-01-21 17:40:20|4334.9|4328.9|4332.9|4326.9|4334.9|4328.9|4332.9|4326.9|34
1611250830000|2021-01-21 17:40:30|||||||||1
1611250840000|2021-01-21 17:40:40|||||||||13
1611250850000|2021-01-21 17:40:50|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|6
1611250860000|2021-01-21 17:41:00|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|5
1611250870000|2021-01-21 17:41:10|4332.8|4326.8|4331.4|4325.4|4332.9|4326.9|4331.4|4325.4|5
1611250880000|2021-01-21 17:41:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|3
1611250890000|2021-01-21 17:41:30|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.8|4325.8|3
1611250900000|2021-01-21 17:41:40|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|3
1611250910000|2021-01-21 17:41:50|4330.9|4324.9|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|5
1611250920000|2021-01-21 17:42:00|||||||||6
1611250930000|2021-01-21 17:42:10|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|6
1611250940000|2021-01-21 17:42:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|1
1611250960000|2021-01-21 17:42:40|4331.4|4325.4|4330.9|4324.9|4331.4|4325.4|4330.9|4324.9|4
1611250970000|2021-01-21 17:42:50|||||||||2
1611250980000|2021-01-21 17:43:00|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|6
1611251010000|2021-01-21 17:43:30|4329.8|4323.8|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|4
1611251020000|2021-01-21 17:43:40|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|18
1611251030000|2021-01-21 17:43:50|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|23
1611251040000|2021-01-21 17:44:00|4329.4|4323.4|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|1
1611251050000|2021-01-21 17:44:10|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.4|4323.4|9
1611251060000|2021-01-21 17:44:20|||||||||12
1611251070000|2021-01-21 17:44:30|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|7
1611251080000|2021-01-21 17:44:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1611251090000|2021-01-21 17:44:50|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|10
1611251100000|2021-01-21 17:45:00|4333.4|4327.4|4331.9|4325.9|4333.4|4327.4|4331.9|4325.9|7
1611251110000|2021-01-21 17:45:10|4331.4|4325.4|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|2
1611251120000|2021-01-21 17:45:20|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|4
1611251130000|2021-01-21 17:45:30|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|2
1611251140000|2021-01-21 17:45:40|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|15
1611251150000|2021-01-21 17:45:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|22
1611251160000|2021-01-21 17:46:00|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|6
1611251170000|2021-01-21 17:46:10|4333.4|4327.4|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|1
1611251180000|2021-01-21 17:46:20|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|1
1611251190000|2021-01-21 17:46:30|4334|4328|4334|4328|4334|4328|4334|4328|22
1611251200000|2021-01-21 17:46:40|4333.9|4327.9|4333.9|4327.9|4334|4328|4333.9|4327.9|1
1611251210000|2021-01-21 17:46:50|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|7
1611251220000|2021-01-21 17:47:00|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|4
1611251240000|2021-01-21 17:47:20|4333.9|4327.9|4332.9|4326.9|4334|4328|4332.9|4326.9|10
1611251250000|2021-01-21 17:47:30|4333.4|4327.4|4336|4330|4336|4330|4333.4|4327.4|18
1611251260000|2021-01-21 17:47:40|4336.4|4330.4|4336.5|4330.5|4336.9|4330.9|4336.4|4330.4|12
1611251270000|2021-01-21 17:47:50|4336.4|4330.4|4338|4332|4338|4332|4336|4330|4
1611251280000|2021-01-21 17:48:00|4337.9|4331.9|4337|4331|4338|4332|4337|4331|11
1611251290000|2021-01-21 17:48:10|||||||||3
1611251300000|2021-01-21 17:48:20|4337.9|4331.9|4338|4332|4338|4332|4337.5|4331.5|5
1611251320000|2021-01-21 17:48:40|4337.9|4331.9|4338.9|4332.9|4338.9|4332.9|4337|4331|7
1611251330000|2021-01-21 17:48:50|4339|4333|4339|4333|4339|4333|4339|4333|2
1611251340000|2021-01-21 17:49:00|4338.9|4332.9|4338.5|4332.5|4339|4333|4338|4332|10
1611251350000|2021-01-21 17:49:10|4338|4332|4337|4331|4338.5|4332.5|4337|4331|3
1611251360000|2021-01-21 17:49:20|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|2
1611251370000|2021-01-21 17:49:30|4337|4331|4337.5|4331.5|4337.5|4331.5|4337|4331|11
1611251380000|2021-01-21 17:49:40|4337|4331|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|5
1611251390000|2021-01-21 17:49:50|4337|4331|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|1
1611251400000|2021-01-21 17:50:00|4336.9|4330.9|4337.9|4331.9|4338|4332|4336.9|4330.9|3
1611251410000|2021-01-21 17:50:10|4337.5|4331.5|4336.9|4330.9|4338|4332|4336.9|4330.9|2
1611251420000|2021-01-21 17:50:20|4337.9|4331.9|4337|4331|4337.9|4331.9|4337|4331|3
1611251430000|2021-01-21 17:50:30|4336.9|4330.9|4337|4331|4337.4|4331.4|4336.9|4330.9|5
1611251440000|2021-01-21 17:50:40|4336.9|4330.9|4336.9|4330.9|4337|4331|4336.9|4330.9|0
1611251450000|2021-01-21 17:50:50|4335.9|4329.9|4335.9|4329.9|4336|4330|4335.9|4329.9|6
1611251460000|2021-01-21 17:51:00|4335.5|4329.5|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|2
1611251470000|2021-01-21 17:51:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335|4329|2
1611251480000|2021-01-21 17:51:20|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|1
1611251490000|2021-01-21 17:51:30|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|3
1611251500000|2021-01-21 17:51:40|||||||||1
1611251510000|2021-01-21 17:51:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|5
1611251520000|2021-01-21 17:52:00|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336|4330|22
1611251530000|2021-01-21 17:52:10|4336.9|4330.9|4334.9|4328.9|4336.9|4330.9|4334.9|4328.9|8
1611251540000|2021-01-21 17:52:20|4335.4|4329.4|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|11
1611251550000|2021-01-21 17:52:30|4335.4|4329.4|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|2
1611251560000|2021-01-21 17:52:40|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|18
1611251580000|2021-01-21 17:53:00|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|7
1611251590000|2021-01-21 17:53:10|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|11
1611251600000|2021-01-21 17:53:20|||||||||21
1611251610000|2021-01-21 17:53:30|||||||||12
1611251620000|2021-01-21 17:53:40|||||||||24
1611251640000|2021-01-21 17:54:00|||||||||9
1611251650000|2021-01-21 17:54:10|||||||||7
1611251660000|2021-01-21 17:54:20|4337.4|4331.4|4335.9|4329.9|4337.4|4331.4|4335.9|4329.9|7
1611251680000|2021-01-21 17:54:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|14
1611251690000|2021-01-21 17:54:50|4334|4328|4333.9|4327.9|4334|4328|4333.9|4327.9|1
1611251700000|2021-01-21 17:55:00|4334|4328|4333.9|4327.9|4334|4328|4333|4327|3
1611251710000|2021-01-21 17:55:10|4334|4328|4334.9|4328.9|4334.9|4328.9|4333.9|4327.9|14
1611251720000|2021-01-21 17:55:20|4333.9|4327.9|4334.7|4328.7|4334.7|4328.7|4333.9|4327.9|20
1611251730000|2021-01-21 17:55:30|4334.8|4328.8|4334.8|4328.8|4334.9|4328.9|4334.8|4328.8|0
1611251740000|2021-01-21 17:55:40|4334.7|4328.7|4334.8|4328.8|4334.8|4328.8|4334.7|4328.7|0
1611251750000|2021-01-21 17:55:50|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|0
1611251760000|2021-01-21 17:56:00|4334.9|4328.9|4335.7|4329.7|4335.7|4329.7|4334.9|4328.9|11
1611251770000|2021-01-21 17:56:10|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|0
1611251810000|2021-01-21 17:56:50|4335.7|4329.7|4335.8|4329.8|4335.8|4329.8|4335.7|4329.7|6
1611251830000|2021-01-21 17:57:10|4335.7|4329.7|4335.8|4329.8|4335.8|4329.8|4335.7|4329.7|0
1611251840000|2021-01-21 17:57:20|4336.8|4330.8|4337.2|4331.2|4337.2|4331.2|4336.8|4330.8|17
1611251850000|2021-01-21 17:57:30|4337.7|4331.7|4336.7|4330.7|4337.7|4331.7|4336.7|4330.7|15
1611251860000|2021-01-21 17:57:40|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|1
1611251870000|2021-01-21 17:57:50|4336.7|4330.7|4335.7|4329.7|4336.7|4330.7|4335.7|4329.7|3
1611251880000|2021-01-21 17:58:00|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|4
1611251900000|2021-01-21 17:58:20|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1611251920000|2021-01-21 17:58:40|4335.8|4329.8|4335.7|4329.7|4335.8|4329.8|4335.7|4329.7|3
1611251930000|2021-01-21 17:58:50|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|8
1611251940000|2021-01-21 17:59:00|4333.9|4327.9|4334.8|4328.8|4334.8|4328.8|4333.8|4327.8|14
1611251950000|2021-01-21 17:59:10|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4334.8|4328.8|4
1611251960000|2021-01-21 17:59:20|4334.3|4328.3|4334.7|4328.7|4334.7|4328.7|4332.9|4326.9|18
1611251970000|2021-01-21 17:59:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.7|4328.7|4
1611251980000|2021-01-21 17:59:40|4336.3|4330.3|4335.9|4329.9|4336.3|4330.3|4335.9|4329.9|12
1611252000000|2021-01-21 18:00:00|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|3
1611252010000|2021-01-21 18:00:10|4336.7|4330.7|4335.3|4329.3|4336.8|4330.8|4335.3|4329.3|8
1611252020000|2021-01-21 18:00:20|4335.7|4329.7|4335.3|4329.3|4335.7|4329.7|4335.3|4329.3|2
1611252030000|2021-01-21 18:00:30|4335.2|4329.2|4333.7|4327.7|4335.2|4329.2|4333.7|4327.7|11
1611252040000|2021-01-21 18:00:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4
1611252050000|2021-01-21 18:00:50|4333.7|4327.7|4332.7|4326.7|4333.8|4327.8|4332.7|4326.7|8
1611252060000|2021-01-21 18:01:00|||||||||3
1611252070000|2021-01-21 18:01:10|4331.9|4325.9|4332.8|4326.8|4332.8|4326.8|4331.9|4325.9|3
1611252080000|2021-01-21 18:01:20|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4
1611252100000|2021-01-21 18:01:40|4332.9|4326.9|4332.8|4326.8|4332.9|4326.9|4332.3|4326.3|16
1611252110000|2021-01-21 18:01:50|4333.3|4327.3|4332.3|4326.3|4333.3|4327.3|4332.3|4326.3|27
1611252120000|2021-01-21 18:02:00|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4331.8|4325.8|2
1611252130000|2021-01-21 18:02:10|||||||||1
1611252140000|2021-01-21 18:02:20|4332.7|4326.7|4331.8|4325.8|4332.7|4326.7|4331.8|4325.8|1
1611252150000|2021-01-21 18:02:30|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|7
1611252160000|2021-01-21 18:02:40|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|0
1611252170000|2021-01-21 18:02:50|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|3
1611252180000|2021-01-21 18:03:00|||||||||1
1611252190000|2021-01-21 18:03:10|4332.8|4326.8|4331.3|4325.3|4332.8|4326.8|4331.3|4325.3|12
1611252200000|2021-01-21 18:03:20|4330.9|4324.9|4329.9|4323.9|4330.9|4324.9|4329.9|4323.9|3
1611252210000|2021-01-21 18:03:30|||||||||2
1611252230000|2021-01-21 18:03:50|4329.8|4323.8|4329.9|4323.9|4329.9|4323.9|4329.8|4323.8|0
1611252240000|2021-01-21 18:04:00|||||||||4
1611252250000|2021-01-21 18:04:10|4329.8|4323.8|4329|4323|4329.8|4323.8|4329|4323|3
1611252260000|2021-01-21 18:04:20|||||||||2
1611252270000|2021-01-21 18:04:30|4329.9|4323.9|4330.5|4324.5|4330.9|4324.9|4329.5|4323.5|9
1611252280000|2021-01-21 18:04:40|4330.4|4324.4|4330.5|4324.5|4330.5|4324.5|4330.4|4324.4|3
1611252290000|2021-01-21 18:04:50|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|23
1611252300000|2021-01-21 18:05:00|4330.4|4324.4|4331|4325|4331|4325|4330.4|4324.4|10
1611252310000|2021-01-21 18:05:10|4331.4|4325.4|4330.5|4324.5|4331.4|4325.4|4330.5|4324.5|2
1611252320000|2021-01-21 18:05:20|4330.9|4324.9|4331|4325|4331|4325|4330.9|4324.9|1
1611252340000|2021-01-21 18:05:40|4329|4323|4329.4|4323.4|4329.8|4323.8|4329|4323|4
1611252350000|2021-01-21 18:05:50|4329|4323|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|6
1611252360000|2021-01-21 18:06:00|4329|4323|4329|4323|4329|4323|4329|4323|0
1611252370000|2021-01-21 18:06:10|4332.4|4326.4|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|22
1611252380000|2021-01-21 18:06:20|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.8|4324.8|4
1611252390000|2021-01-21 18:06:30|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|2
1611252400000|2021-01-21 18:06:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.8|4325.8|1
1611252410000|2021-01-21 18:06:50|4332|4326|4333.8|4327.8|4333.8|4327.8|4332|4326|8
1611252420000|2021-01-21 18:07:00|4333.4|4327.4|4333.8|4327.8|4333.8|4327.8|4333.4|4327.4|6
1611252430000|2021-01-21 18:07:10|4332.8|4326.8|4331.8|4325.8|4332.8|4326.8|4331.8|4325.8|7
1611252440000|2021-01-21 18:07:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.8|4325.8|0
1611252450000|2021-01-21 18:07:30|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.8|4325.8|0
1611252460000|2021-01-21 18:07:40|4332.9|4326.9|4332.9|4326.9|4333|4327|4332.8|4326.8|5
1611252470000|2021-01-21 18:07:50|4333|4327|4333|4327|4333|4327|4333|4327|2
1611252480000|2021-01-21 18:08:00|||||||||1
1611252490000|2021-01-21 18:08:10|4333.4|4327.4|4333|4327|4333.4|4327.4|4333|4327|12
1611252500000|2021-01-21 18:08:20|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|2
1611252510000|2021-01-21 18:08:30|4333|4327|4333|4327|4333|4327|4333|4327|2
1611252520000|2021-01-21 18:08:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332|4326|8
1611252530000|2021-01-21 18:08:50|4333|4327|4333|4327|4333|4327|4333|4327|0
1611252540000|2021-01-21 18:09:00|4333.4|4327.4|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|7
1611252560000|2021-01-21 18:09:20|4333|4327|4333|4327|4333|4327|4333|4327|0
1611252570000|2021-01-21 18:09:30|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|2
1611252580000|2021-01-21 18:09:40|4334|4328|4334|4328|4334.9|4328.9|4334|4328|37
1611252590000|2021-01-21 18:09:50|4334.4|4328.4|4334|4328|4334.4|4328.4|4334|4328|2
1611252600000|2021-01-21 18:10:00|4334.4|4328.4|4335|4329|4335|4329|4334.4|4328.4|5
1611252610000|2021-01-21 18:10:10|4334.8|4328.8|4335.4|4329.4|4335.4|4329.4|4334.8|4328.8|11
1611252620000|2021-01-21 18:10:20|4335.8|4329.8|4336.3|4330.3|4336.8|4330.8|4335.8|4329.8|10
1611252630000|2021-01-21 18:10:30|4335.9|4329.9|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|1
1611252640000|2021-01-21 18:10:40|4335.8|4329.8|4335.8|4329.8|4335.9|4329.9|4335.8|4329.8|0
1611252650000|2021-01-21 18:10:50|4335.9|4329.9|4335.8|4329.8|4335.9|4329.9|4335.8|4329.8|4
1611252660000|2021-01-21 18:11:00|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1611252670000|2021-01-21 18:11:10|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|5
1611252680000|2021-01-21 18:11:20|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|1
1611252690000|2021-01-21 18:11:30|4336|4330|4334.8|4328.8|4336.4|4330.4|4334.8|4328.8|30
1611252700000|2021-01-21 18:11:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334|4328|4
1611252710000|2021-01-21 18:11:50|4334|4328|4334|4328|4334|4328|4334|4328|1
1611252730000|2021-01-21 18:12:10|4333|4327|4333|4327|4333|4327|4333|4327|8
1611252740000|2021-01-21 18:12:20|4332.9|4326.9|4333|4327|4333|4327|4332.9|4326.9|0
1611252760000|2021-01-21 18:12:40|4333.8|4327.8|4333.4|4327.4|4333.8|4327.8|4333.4|4327.4|7
1611252770000|2021-01-21 18:12:50|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|0
1611252780000|2021-01-21 18:13:00|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.8|4327.8|1
1611252820000|2021-01-21 18:13:40|4333.8|4327.8|4334|4328|4334|4328|4333.8|4327.8|0
1611252830000|2021-01-21 18:13:50|||||||||4
1611252860000|2021-01-21 18:14:20|4333.4|4327.4|4333|4327|4333.4|4327.4|4333|4327|2
1611252870000|2021-01-21 18:14:30|4334|4328|4334|4328|4334|4328|4334|4328|3
1611252880000|2021-01-21 18:14:40|||||||||4
1611252890000|2021-01-21 18:14:50|4335|4329|4335|4329|4335|4329|4335|4329|7
1611252910000|2021-01-21 18:15:10|4334|4328|4333|4327|4334|4328|4333|4327|27
1611252920000|2021-01-21 18:15:20|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|5
1611252930000|2021-01-21 18:15:30|||||||||1
1611252940000|2021-01-21 18:15:40|4335|4329|4335|4329|4335|4329|4335|4329|4
1611252950000|2021-01-21 18:15:50|||||||||5
1611252960000|2021-01-21 18:16:00|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335|4329|3
1611252970000|2021-01-21 18:16:10|4335|4329|4335|4329|4335|4329|4335|4329|1
1611253000000|2021-01-21 18:16:40|4334.8|4328.8|4334|4328|4334.8|4328.8|4334|4328|5
1611253010000|2021-01-21 18:16:50|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|22
1611253020000|2021-01-21 18:17:00|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334|4328|6
1611253030000|2021-01-21 18:17:10|4334|4328|4334|4328|4334|4328|4334|4328|0
1611253040000|2021-01-21 18:17:20|||||||||2
1611253060000|2021-01-21 18:17:40|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|1
1611253070000|2021-01-21 18:17:50|4333|4327|4333.9|4327.9|4333.9|4327.9|4333|4327|11
1611253080000|2021-01-21 18:18:00|4334|4328|4334|4328|4334|4328|4334|4328|0
1611253090000|2021-01-21 18:18:10|||||||||1
1611253120000|2021-01-21 18:18:40|4334.9|4328.9|4335|4329|4335|4329|4334.9|4328.9|1
1611253130000|2021-01-21 18:18:50|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|16
1611253140000|2021-01-21 18:19:00|4334.5|4328.5|4334.9|4328.9|4334.9|4328.9|4334.5|4328.5|7
1611253150000|2021-01-21 18:19:10|4334.5|4328.5|4334.9|4328.9|4334.9|4328.9|4334.5|4328.5|0
1611253160000|2021-01-21 18:19:20|4335|4329|4335|4329|4335|4329|4335|4329|0
1611253180000|2021-01-21 18:19:40|||||||||2
1611253200000|2021-01-21 18:20:00|||||||||5
1611253210000|2021-01-21 18:20:10|||||||||1
1611253240000|2021-01-21 18:20:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|16
1611253250000|2021-01-21 18:20:50|4335.8|4329.8|4334.4|4328.4|4335.9|4329.9|4334.4|4328.4|15
1611253260000|2021-01-21 18:21:00|4334.5|4328.5|4335|4329|4335.5|4329.5|4334.5|4328.5|2
1611253270000|2021-01-21 18:21:10|||||||||6
1611253290000|2021-01-21 18:21:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1611253310000|2021-01-21 18:21:50|4335|4329|4335|4329|4335|4329|4335|4329|0
1611253320000|2021-01-21 18:22:00|4335.9|4329.9|4335.8|4329.8|4335.9|4329.9|4335.8|4329.8|2
1611253330000|2021-01-21 18:22:10|4335|4329|4335|4329|4335|4329|4335|4329|5
1611253340000|2021-01-21 18:22:20|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.5|4329.5|11
1611253350000|2021-01-21 18:22:30|4336|4330|4336|4330|4336|4330|4336|4330|0
1611253360000|2021-01-21 18:22:40|4337|4331|4336.9|4330.9|4337.8|4331.8|4336.9|4330.9|24
1611253370000|2021-01-21 18:22:50|4337|4331|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|5
1611253380000|2021-01-21 18:23:00|4337.8|4331.8|4338|4332|4338|4332|4337.8|4331.8|1
1611253390000|2021-01-21 18:23:10|4337.8|4331.8|4337.9|4331.9|4337.9|4331.9|4337.8|4331.8|6
1611253410000|2021-01-21 18:23:30|4338|4332|4338|4332|4338|4332|4338|4332|25
1611253420000|2021-01-21 18:23:40|||||||||4
1611253430000|2021-01-21 18:23:50|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|3
1611253440000|2021-01-21 18:24:00|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.4|4331.4|9
1611253450000|2021-01-21 18:24:10|4337.4|4331.4|4337|4331|4337.5|4331.5|4337|4331|3
1611253470000|2021-01-21 18:24:30|||||||||1
1611253490000|2021-01-21 18:24:50|||||||||1
1611253510000|2021-01-21 18:25:10|||||||||1
1611253530000|2021-01-21 18:25:30|||||||||1
1611253550000|2021-01-21 18:25:50|||||||||5
1611253560000|2021-01-21 18:26:00|||||||||1
1611253570000|2021-01-21 18:26:10|||||||||1
1611253580000|2021-01-21 18:26:20|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337|4331|20
1611253590000|2021-01-21 18:26:30|||||||||1
1611253600000|2021-01-21 18:26:40|||||||||1
1611253610000|2021-01-21 18:26:50|||||||||2
1611253640000|2021-01-21 18:27:20|4337|4331|4336.8|4330.8|4337|4331|4336.8|4330.8|6
1611253650000|2021-01-21 18:27:30|||||||||1
1611253660000|2021-01-21 18:27:40|||||||||2
1611253670000|2021-01-21 18:27:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1611253680000|2021-01-21 18:28:00|4334.8|4328.8|4335|4329|4335|4329|4334.8|4328.8|1
1611253690000|2021-01-21 18:28:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|0
1611253700000|2021-01-21 18:28:20|4335|4329|4334.9|4328.9|4335|4329|4334|4328|9
1611253710000|2021-01-21 18:28:30|4334.8|4328.8|4335|4329|4335|4329|4334.8|4328.8|0
1611253720000|2021-01-21 18:28:40|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1611253740000|2021-01-21 18:29:00|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.5|4329.5|4
1611253750000|2021-01-21 18:29:10|4336|4330|4336|4330|4336|4330|4336|4330|5
1611253770000|2021-01-21 18:29:30|4335|4329|4334|4328|4335|4329|4334|4328|21
1611253790000|2021-01-21 18:29:50|||||||||2
1611253800000|2021-01-21 18:30:00|4334.8|4328.8|4334|4328|4334.8|4328.8|4334|4328|4
1611253810000|2021-01-21 18:30:10|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|1
1611253820000|2021-01-21 18:30:20|4334.4|4328.4|4334|4328|4334.4|4328.4|4334|4328|4
1611253830000|2021-01-21 18:30:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|5
1611253860000|2021-01-21 18:31:00|4334|4328|4334.8|4328.8|4334.8|4328.8|4334|4328|6
1611253880000|2021-01-21 18:31:20|||||||||1
1611253890000|2021-01-21 18:31:30|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|29
1611253900000|2021-01-21 18:31:40|||||||||1
1611253910000|2021-01-21 18:31:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|2
1611253920000|2021-01-21 18:32:00|4335.3|4329.3|4335.3|4329.3|4335.7|4329.7|4334.8|4328.8|9
1611253930000|2021-01-21 18:32:10|4335.7|4329.7|4335.3|4329.3|4335.7|4329.7|4335.3|4329.3|3
1611253940000|2021-01-21 18:32:20|4335.7|4329.7|4334.8|4328.8|4335.7|4329.7|4334.7|4328.7|16
1611253950000|2021-01-21 18:32:30|4334.7|4328.7|4334.8|4328.8|4335.2|4329.2|4334.7|4328.7|6
1611253960000|2021-01-21 18:32:40|4334.7|4328.7|4334.7|4328.7|4334.8|4328.8|4334.7|4328.7|0
1611253970000|2021-01-21 18:32:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.7|4328.7|0
1611253980000|2021-01-21 18:33:00|||||||||6
1611253990000|2021-01-21 18:33:10|4334.7|4328.7|4334.8|4328.8|4334.8|4328.8|4334.7|4328.7|0
1611254000000|2021-01-21 18:33:20|4335.3|4329.3|4335.7|4329.7|4335.7|4329.7|4335.3|4329.3|13
1611254020000|2021-01-21 18:33:40|||||||||1
1611254040000|2021-01-21 18:34:00|4335.8|4329.8|4336.7|4330.7|4336.7|4330.7|4335.8|4329.8|11
1611254050000|2021-01-21 18:34:10|||||||||3
1611254090000|2021-01-21 18:34:50|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|2
1611254110000|2021-01-21 18:35:10|||||||||35
1611254120000|2021-01-21 18:35:20|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|22
1611254130000|2021-01-21 18:35:30|||||||||1
1611254140000|2021-01-21 18:35:40|4339.7|4333.7|4338.8|4332.8|4339.7|4333.7|4338.8|4332.8|41
1611254150000|2021-01-21 18:35:50|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|2
1611254160000|2021-01-21 18:36:00|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|1
1611254170000|2021-01-21 18:36:10|||||||||2
1611254180000|2021-01-21 18:36:20|4340.7|4334.7|4339.3|4333.3|4340.7|4334.7|4339.3|4333.3|9
1611254190000|2021-01-21 18:36:30|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.7|4333.7|2
1611254210000|2021-01-21 18:36:50|4339.7|4333.7|4339.8|4333.8|4340.3|4334.3|4339.7|4333.7|9
1611254220000|2021-01-21 18:37:00|4340.3|4334.3|4341.7|4335.7|4341.7|4335.7|4340.3|4334.3|11
1611254230000|2021-01-21 18:37:10|4341.3|4335.3|4340.7|4334.7|4341.7|4335.7|4340.7|4334.7|27
1611254240000|2021-01-21 18:37:20|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|3
1611254250000|2021-01-21 18:37:30|4341.7|4335.7|4341.3|4335.3|4341.7|4335.7|4341.3|4335.3|3
1611254260000|2021-01-21 18:37:40|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.7|4335.7|1
1611254270000|2021-01-21 18:37:50|||||||||1
1611254280000|2021-01-21 18:38:00|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|2
1611254290000|2021-01-21 18:38:10|4340.7|4334.7|4340.8|4334.8|4340.8|4334.8|4340.7|4334.7|0
1611254300000|2021-01-21 18:38:20|4340.7|4334.7|4340.7|4334.7|4340.8|4334.8|4340.7|4334.7|3
1611254330000|2021-01-21 18:38:50|4340.8|4334.8|4340.7|4334.7|4340.8|4334.8|4340.7|4334.7|2
1611254340000|2021-01-21 18:39:00|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|14
1611254350000|2021-01-21 18:39:10|4338.7|4332.7|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|20
1611254360000|2021-01-21 18:39:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|16
1611254370000|2021-01-21 18:39:30|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|10
1611254380000|2021-01-21 18:39:40|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|2
1611254400000|2021-01-21 18:40:00|4337.8|4331.8|4337.7|4331.7|4337.8|4331.8|4337.7|4331.7|2
1611254410000|2021-01-21 18:40:10|||||||||1
1611254430000|2021-01-21 18:40:30|||||||||1
1611254460000|2021-01-21 18:41:00|4338.2|4332.2|4337.7|4331.7|4338.2|4332.2|4337.7|4331.7|3
1611254470000|2021-01-21 18:41:10|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4337.7|4331.7|20
1611254480000|2021-01-21 18:41:20|4337.7|4331.7|4338.7|4332.7|4339.2|4333.2|4337.7|4331.7|5
1611254490000|2021-01-21 18:41:30|4339.6|4333.6|4339.2|4333.2|4339.7|4333.7|4339.2|4333.2|9
1611254500000|2021-01-21 18:41:40|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1611254510000|2021-01-21 18:41:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|1
1611254520000|2021-01-21 18:42:00|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4
1611254530000|2021-01-21 18:42:10|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|6
1611254540000|2021-01-21 18:42:20|4339.7|4333.7|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|3
1611254550000|2021-01-21 18:42:30|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.6|4333.6|14
1611254580000|2021-01-21 18:43:00|||||||||1
1611254600000|2021-01-21 18:43:20|||||||||2
1611254610000|2021-01-21 18:43:30|4339.6|4333.6|4338.7|4332.7|4339.6|4333.6|4338.7|4332.7|4
1611254630000|2021-01-21 18:43:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|19
1611254640000|2021-01-21 18:44:00|4339.7|4333.7|4341.7|4335.7|4341.7|4335.7|4339.7|4333.7|3
1611254650000|2021-01-21 18:44:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|10
1611254660000|2021-01-21 18:44:20|||||||||9
1611254670000|2021-01-21 18:44:30|||||||||4
1611254680000|2021-01-21 18:44:40|4341.7|4335.7|4341.8|4335.8|4341.8|4335.8|4341.7|4335.7|34
1611254690000|2021-01-21 18:44:50|4342.2|4336.2|4341.7|4335.7|4342.7|4336.7|4341.7|4335.7|8
1611254700000|2021-01-21 18:45:00|4342.7|4336.7|4343.7|4337.7|4344.7|4338.7|4342.7|4336.7|30
1611254720000|2021-01-21 18:45:20|||||||||12
1611254730000|2021-01-21 18:45:30|4343.2|4337.2|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|3
1611254740000|2021-01-21 18:45:40|4343.8|4337.8|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|5
1611254750000|2021-01-21 18:45:50|4344.6|4338.6|4344.2|4338.2|4344.7|4338.7|4343.7|4337.7|28
1611254760000|2021-01-21 18:46:00|4344.6|4338.6|4344.2|4338.2|4344.7|4338.7|4344.2|4338.2|2
1611254770000|2021-01-21 18:46:10|4344.6|4338.6|4344.2|4338.2|4344.6|4338.6|4344.2|4338.2|3
1611254780000|2021-01-21 18:46:20|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|3
1611254800000|2021-01-21 18:46:40|||||||||1
1611254820000|2021-01-21 18:47:00|||||||||9
1611254830000|2021-01-21 18:47:10|4343.8|4337.8|4344.7|4338.7|4344.7|4338.7|4343.8|4337.8|10
1611254840000|2021-01-21 18:47:20|4344.6|4338.6|4344.2|4338.2|4344.6|4338.6|4343.7|4337.7|21
1611254850000|2021-01-21 18:47:30|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|9
1611254860000|2021-01-21 18:47:40|4342.2|4336.2|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|9
1611254870000|2021-01-21 18:47:50|4342.8|4336.8|4343.7|4337.7|4343.7|4337.7|4342.8|4336.8|3
1611254880000|2021-01-21 18:48:00|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4341.7|4335.7|6
1611254890000|2021-01-21 18:48:10|4342.7|4336.7|4342.2|4336.2|4342.7|4336.7|4342.2|4336.2|3
1611254900000|2021-01-21 18:48:20|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1611254910000|2021-01-21 18:48:30|4341.8|4335.8|4341.2|4335.2|4341.8|4335.8|4341.2|4335.2|12
1611254920000|2021-01-21 18:48:40|4338.2|4332.2|4340.7|4334.7|4340.7|4334.7|4338.2|4332.2|77
1611254930000|2021-01-21 18:48:50|4338.1|4332.1|4337.7|4331.7|4338.1|4332.1|4337.7|4331.7|91
1611254940000|2021-01-21 18:49:00|4337.3|4331.3|4337.8|4331.8|4337.9|4331.9|4337.3|4331.3|9
1611254950000|2021-01-21 18:49:10|4336.9|4330.9|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|7
1611254960000|2021-01-21 18:49:20|||||||||5
1611254970000|2021-01-21 18:49:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4
1611254980000|2021-01-21 18:49:40|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|12
1611254990000|2021-01-21 18:49:50|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|9
1611255000000|2021-01-21 18:50:00|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|13
1611255010000|2021-01-21 18:50:10|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.8|4332.8|1
1611255020000|2021-01-21 18:50:20|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|3
1611255030000|2021-01-21 18:50:30|4338.9|4332.9|4338.8|4332.8|4338.9|4332.9|4338.8|4332.8|1
1611255040000|2021-01-21 18:50:40|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|10
1611255050000|2021-01-21 18:50:50|4340.8|4334.8|4340.9|4334.9|4340.9|4334.9|4340.8|4334.8|5
1611255060000|2021-01-21 18:51:00|4341.8|4335.8|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|14
1611255080000|2021-01-21 18:51:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1611255100000|2021-01-21 18:51:40|4341.4|4335.4|4341.8|4335.8|4341.8|4335.8|4341.4|4335.4|4
1611255110000|2021-01-21 18:51:50|4342.3|4336.3|4341.8|4335.8|4342.8|4336.8|4341.4|4335.4|15
1611255120000|2021-01-21 18:52:00|4341.9|4335.9|4340.8|4334.8|4341.9|4335.9|4340.8|4334.8|11
1611255130000|2021-01-21 18:52:10|4341.8|4335.8|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|24
1611255140000|2021-01-21 18:52:20|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4
1611255150000|2021-01-21 18:52:30|||||||||5
1611255160000|2021-01-21 18:52:40|4342.7|4336.7|4342.7|4336.7|4342.8|4336.8|4342.7|4336.7|19
1611255170000|2021-01-21 18:52:50|4342.8|4336.8|4342.7|4336.7|4342.8|4336.8|4342.7|4336.7|7
1611255180000|2021-01-21 18:53:00|4342.8|4336.8|4344.7|4338.7|4344.7|4338.7|4342.8|4336.8|19
1611255190000|2021-01-21 18:53:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|1
1611255200000|2021-01-21 18:53:20|4343.8|4337.8|4344.7|4338.7|4344.7|4338.7|4343.8|4337.8|7
1611255210000|2021-01-21 18:53:30|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|11
1611255220000|2021-01-21 18:53:40|4344.3|4338.3|4345.7|4339.7|4345.7|4339.7|4344.2|4338.2|7
1611255230000|2021-01-21 18:53:50|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|5
1611255240000|2021-01-21 18:54:00|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.3|4336.3|26
1611255250000|2021-01-21 18:54:10|4342.8|4336.8|4343.2|4337.2|4343.2|4337.2|4342.8|4336.8|1
1611255260000|2021-01-21 18:54:20|4343.7|4337.7|4343.2|4337.2|4343.7|4337.7|4343.2|4337.2|1
1611255270000|2021-01-21 18:54:30|4342.8|4336.8|4342.7|4336.7|4342.8|4336.8|4342.7|4336.7|2
1611255290000|2021-01-21 18:54:50|4341.8|4335.8|4341.7|4335.7|4342.2|4336.2|4341.3|4335.3|18
1611255300000|2021-01-21 18:55:00|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4
1611255310000|2021-01-21 18:55:10|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|1
1611255320000|2021-01-21 18:55:20|4341.8|4335.8|4341.7|4335.7|4342.3|4336.3|4341.7|4335.7|2
1611255340000|2021-01-21 18:55:40|4341.3|4335.3|4341.7|4335.7|4342.2|4336.2|4341.2|4335.2|30
1611255350000|2021-01-21 18:55:50|4342.2|4336.2|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|10
1611255360000|2021-01-21 18:56:00|4341.9|4335.9|4341.8|4335.8|4341.9|4335.9|4341.8|4335.8|2
1611255370000|2021-01-21 18:56:10|4341.7|4335.7|4340.8|4334.8|4341.7|4335.7|4340.8|4334.8|17
1611255380000|2021-01-21 18:56:20|4340.9|4334.9|4341.3|4335.3|4341.3|4335.3|4340.9|4334.9|4
1611255390000|2021-01-21 18:56:30|4340.9|4334.9|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|6
1611255400000|2021-01-21 18:56:40|4340.9|4334.9|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|1
1611255410000|2021-01-21 18:56:50|4340.4|4334.4|4340.8|4334.8|4340.8|4334.8|4340.4|4334.4|7
1611255420000|2021-01-21 18:57:00|||||||||2
1611255430000|2021-01-21 18:57:10|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|5
1611255440000|2021-01-21 18:57:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|7
1611255470000|2021-01-21 18:57:50|4339.8|4333.8|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|9
1611255480000|2021-01-21 18:58:00|4339.3|4333.3|4338.9|4332.9|4339.3|4333.3|4338.9|4332.9|6
1611255510000|2021-01-21 18:58:30|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|2
1611255520000|2021-01-21 18:58:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1611255530000|2021-01-21 18:58:50|4340.3|4334.3|4340.3|4334.3|4340.4|4334.4|4340.3|4334.3|2
1611255540000|2021-01-21 18:59:00|4341.3|4335.3|4340.9|4334.9|4341.3|4335.3|4340.9|4334.9|3
1611255550000|2021-01-21 18:59:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4
1611255560000|2021-01-21 18:59:20|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|10
1611255570000|2021-01-21 18:59:30|||||||||2
1611255580000|2021-01-21 18:59:40|4341.9|4335.9|4342.8|4336.8|4342.8|4336.8|4341.9|4335.9|16
1611255590000|2021-01-21 18:59:50|4342.3|4336.3|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|12
1611255600000|2021-01-21 19:00:00|4342.4|4336.4|4341.8|4335.8|4342.4|4336.4|4341.8|4335.8|10
1611255610000|2021-01-21 19:00:10|4341.3|4335.3|4342.8|4336.8|4342.9|4336.9|4341.3|4335.3|28
1611255620000|2021-01-21 19:00:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|1
1611255640000|2021-01-21 19:00:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4
1611255650000|2021-01-21 19:00:50|4341.9|4335.9|4341.8|4335.8|4341.9|4335.9|4341.4|4335.4|9
1611255660000|2021-01-21 19:01:00|4341.9|4335.9|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|5
1611255670000|2021-01-21 19:01:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|1
1611255680000|2021-01-21 19:01:20|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|2
1611255710000|2021-01-21 19:01:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|7
1611255720000|2021-01-21 19:02:00|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|8
1611255730000|2021-01-21 19:02:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|89
1611255750000|2021-01-21 19:02:30|4343.9|4337.9|4342.9|4336.9|4343.9|4337.9|4342.9|4336.9|11
1611255760000|2021-01-21 19:02:40|4343.4|4337.4|4343.4|4337.4|4343.8|4337.8|4343.4|4337.4|1
1611255770000|2021-01-21 19:02:50|4342.9|4336.9|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|2
1611255780000|2021-01-21 19:03:00|4343.4|4337.4|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|6
1611255790000|2021-01-21 19:03:10|4343.3|4337.3|4343.9|4337.9|4343.9|4337.9|4343.3|4337.3|1
1611255800000|2021-01-21 19:03:20|4343.8|4337.8|4342.9|4336.9|4343.8|4337.8|4342.9|4336.9|12
1611255810000|2021-01-21 19:03:30|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|6
1611255820000|2021-01-21 19:03:40|4341.8|4335.8|4340.9|4334.9|4341.8|4335.8|4340.8|4334.8|3
1611255830000|2021-01-21 19:03:50|4340.8|4334.8|4339.9|4333.9|4340.8|4334.8|4339.9|4333.9|5
1611255840000|2021-01-21 19:04:00|4339.8|4333.8|4337.9|4331.9|4339.8|4333.8|4337.9|4331.9|31
1611255850000|2021-01-21 19:04:10|4338.8|4332.8|4338.9|4332.9|4339.9|4333.9|4338.4|4332.4|126
1611255860000|2021-01-21 19:04:20|||||||||79
1611255870000|2021-01-21 19:04:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|6
1611255880000|2021-01-21 19:04:40|4338.9|4332.9|4340.8|4334.8|4340.8|4334.8|4338.8|4332.8|21
1611255890000|2021-01-21 19:04:50|4341.3|4335.3|4339.9|4333.9|4341.8|4335.8|4339.9|4333.9|103
1611255900000|2021-01-21 19:05:00|4340.8|4334.8|4339.9|4333.9|4340.8|4334.8|4339.9|4333.9|4
1611255910000|2021-01-21 19:05:10|4340.4|4334.4|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|4
1611255920000|2021-01-21 19:05:20|4338.9|4332.9|4338.8|4332.8|4338.9|4332.9|4338.8|4332.8|27
1611255930000|2021-01-21 19:05:30|4339.3|4333.3|4339.8|4333.8|4339.8|4333.8|4339.3|4333.3|3
1611255940000|2021-01-21 19:05:40|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|2
1611255950000|2021-01-21 19:05:50|4338.9|4332.9|4338.8|4332.8|4338.9|4332.9|4338.8|4332.8|5
1611255960000|2021-01-21 19:06:00|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|23
1611255970000|2021-01-21 19:06:10|4336.8|4330.8|4335.9|4329.9|4336.8|4330.8|4335.8|4329.8|24
1611255980000|2021-01-21 19:06:20|4335.8|4329.8|4334.9|4328.9|4335.8|4329.8|4334.9|4328.9|15
1611255990000|2021-01-21 19:06:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.3|4329.3|2
1611256000000|2021-01-21 19:06:40|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|5
1611256010000|2021-01-21 19:06:50|4334.9|4328.9|4333.4|4327.4|4335.8|4329.8|4332.9|4326.9|27
1611256020000|2021-01-21 19:07:00|4332.9|4326.9|4332.5|4326.5|4333|4327|4331.9|4325.9|83
1611256030000|2021-01-21 19:07:10|4332.1|4326.1|4331.1|4325.1|4332.9|4326.9|4331.1|4325.1|43
1611256040000|2021-01-21 19:07:20|4332|4326|4331|4325|4332|4326|4331|4325|112
1611256050000|2021-01-21 19:07:30|4331.1|4325.1|4331.9|4325.9|4331.9|4325.9|4331.1|4325.1|11
1611256060000|2021-01-21 19:07:40|4331.6|4325.6|4332.9|4326.9|4333|4327|4331.6|4325.6|9
1611256070000|2021-01-21 19:07:50|4332.4|4326.4|4332|4326|4332.4|4326.4|4331.9|4325.9|5
1611256080000|2021-01-21 19:08:00|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|7
1611256090000|2021-01-21 19:08:10|4332|4326|4332|4326|4332.9|4326.9|4331.9|4325.9|6
1611256100000|2021-01-21 19:08:20|4332.1|4326.1|4334.5|4328.5|4335.5|4329.5|4332.1|4326.1|39
1611256110000|2021-01-21 19:08:30|4334.1|4328.1|4334|4328|4334.5|4328.5|4334|4328|52
1611256120000|2021-01-21 19:08:40|4333.1|4327.1|4333.5|4327.5|4333.5|4327.5|4333.1|4327.1|19
1611256130000|2021-01-21 19:08:50|||||||||10
1611256140000|2021-01-21 19:09:00|4333.9|4327.9|4333.9|4327.9|4334|4328|4333.5|4327.5|18
1611256150000|2021-01-21 19:09:10|4334|4328|4335.9|4329.9|4335.9|4329.9|4334|4328|24
1611256160000|2021-01-21 19:09:20|4336|4330|4336|4330|4336.9|4330.9|4335.9|4329.9|29
1611256170000|2021-01-21 19:09:30|4335.9|4329.9|4336|4330|4336.5|4330.5|4335.9|4329.9|73
1611256180000|2021-01-21 19:09:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|19
1611256190000|2021-01-21 19:09:50|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4333.8|4327.8|83
1611256200000|2021-01-21 19:10:00|4332.5|4326.5|4332.9|4326.9|4332.9|4326.9|4331.9|4325.9|20
1611256210000|2021-01-21 19:10:10|4332|4326|4332|4326|4332.9|4326.9|4331.9|4325.9|23
1611256220000|2021-01-21 19:10:20|4331.9|4325.9|4332|4326|4332|4326|4331.1|4325.1|9
1611256230000|2021-01-21 19:10:30|4331.9|4325.9|4332.1|4326.1|4332.1|4326.1|4331.9|4325.9|35
1611256240000|2021-01-21 19:10:40|4332|4326|4334|4328|4334|4328|4332|4326|32
1611256250000|2021-01-21 19:10:50|4334.5|4328.5|4335.9|4329.9|4336.5|4330.5|4334.5|4328.5|55
1611256260000|2021-01-21 19:11:00|4335.5|4329.5|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|10
1611256270000|2021-01-21 19:11:10|4334.9|4328.9|4335.4|4329.4|4335.9|4329.9|4334.9|4328.9|16
1611256280000|2021-01-21 19:11:20|4335.9|4329.9|4335.5|4329.5|4335.9|4329.9|4335|4329|24
1611256290000|2021-01-21 19:11:30|4336|4330|4336|4330|4336|4330|4335.9|4329.9|2
1611256300000|2021-01-21 19:11:40|4335|4329|4333.9|4327.9|4335.9|4329.9|4333.4|4327.4|148
1611256310000|2021-01-21 19:11:50|4333.4|4327.4|4331.5|4325.5|4333.4|4327.4|4331.5|4325.5|54
1611256320000|2021-01-21 19:12:00|4332.4|4326.4|4332|4326|4332.4|4326.4|4331.1|4325.1|64
1611256330000|2021-01-21 19:12:10|4332.1|4326.1|4330.1|4324.1|4332.1|4326.1|4330.1|4324.1|18
1611256340000|2021-01-21 19:12:20|4330|4324|4329|4323|4330|4324|4328.9|4322.9|14
1611256350000|2021-01-21 19:12:30|4328.9|4322.9|4325.9|4319.9|4329.1|4323.1|4325.9|4319.9|81
1611256360000|2021-01-21 19:12:40|4326.9|4320.9|4326|4320|4327|4321|4325.9|4319.9|99
1611256370000|2021-01-21 19:12:50|4326.1|4320.1|4327.4|4321.4|4327.9|4321.9|4326.1|4320.1|18
1611256380000|2021-01-21 19:13:00|4327.9|4321.9|4327.5|4321.5|4328.9|4322.9|4326.9|4320.9|18
1611256390000|2021-01-21 19:13:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4325.9|4319.9|64
1611256400000|2021-01-21 19:13:20|4326.6|4320.6|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|130
1611256410000|2021-01-21 19:13:30|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|224
1611256420000|2021-01-21 19:13:40|4324|4318|4324.9|4318.9|4324.9|4318.9|4324|4318|60
1611256430000|2021-01-21 19:13:50|4325.1|4319.1|4325|4319|4326.9|4320.9|4324.9|4318.9|55
1611256440000|2021-01-21 19:14:00|4326.9|4320.9|4333.1|4327.1|4333.1|4327.1|4326.1|4320.1|89
1611256450000|2021-01-21 19:14:10|4333.9|4327.9|4340|4334|4340|4334|4333.9|4327.9|110
1611256460000|2021-01-21 19:14:20|4339|4333|4338.3|4332.3|4339.6|4333.6|4336.1|4330.1|175
1611256470000|2021-01-21 19:14:30|4339.2|4333.2|4342.3|4336.3|4343.2|4337.2|4338.3|4332.3|181
1611256480000|2021-01-21 19:14:40|4342.8|4336.8|4342.3|4336.3|4343.3|4337.3|4341.3|4335.3|110
1611256490000|2021-01-21 19:14:50|4341.3|4335.3|4339|4333|4341.3|4335.3|4338.5|4332.5|94
1611256500000|2021-01-21 19:15:00|4339.5|4333.5|4339.6|4333.6|4341.4|4335.4|4338.8|4332.8|92
1611256510000|2021-01-21 19:15:10|4339.2|4333.2|4339.1|4333.1|4339.6|4333.6|4338.7|4332.7|10
1611256520000|2021-01-21 19:15:20|4337.2|4331.2|4337.1|4331.1|4338.1|4332.1|4336.6|4330.6|49
1611256530000|2021-01-21 19:15:30|4336.1|4330.1|4334.2|4328.2|4336.1|4330.1|4334.1|4328.1|40
1611256540000|2021-01-21 19:15:40|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|27
1611256550000|2021-01-21 19:15:50|4333.2|4327.2|4333.6|4327.6|4333.6|4327.6|4333.1|4327.1|41
1611256560000|2021-01-21 19:16:00|4333.2|4327.2|4332.2|4326.2|4333.6|4327.6|4332.2|4326.2|27
1611256570000|2021-01-21 19:16:10|||||||||6
1611256580000|2021-01-21 19:16:20|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|36
1611256590000|2021-01-21 19:16:30|4332.8|4326.8|4332.8|4326.8|4333.3|4327.3|4332.3|4326.3|4
1611256600000|2021-01-21 19:16:40|4332.3|4326.3|4333.3|4327.3|4333.3|4327.3|4332.3|4326.3|6
1611256610000|2021-01-21 19:16:50|4334.3|4328.3|4334.3|4328.3|4335.3|4329.3|4334.3|4328.3|25
1611256620000|2021-01-21 19:17:00|4334.8|4328.8|4334.5|4328.5|4335.3|4329.3|4334.5|4328.5|85
1611256630000|2021-01-21 19:17:10|4334.3|4328.3|4333.8|4327.8|4334.3|4328.3|4333.7|4327.7|3
1611256640000|2021-01-21 19:17:20|4332.3|4326.3|4330.3|4324.3|4332.3|4326.3|4330.3|4324.3|60
1611256650000|2021-01-21 19:17:30|4330.8|4324.8|4331.4|4325.4|4331.4|4325.4|4330.8|4324.8|38
1611256660000|2021-01-21 19:17:40|4331.3|4325.3|4330.9|4324.9|4331.3|4325.3|4330.4|4324.4|9
1611256670000|2021-01-21 19:17:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4329.4|4323.4|26
1611256680000|2021-01-21 19:18:00|4331.4|4325.4|4333.3|4327.3|4333.4|4327.4|4331.4|4325.4|25
1611256690000|2021-01-21 19:18:10|4332.3|4326.3|4333.5|4327.5|4333.9|4327.9|4331.9|4325.9|29
1611256700000|2021-01-21 19:18:20|4333.4|4327.4|4332.5|4326.5|4333.4|4327.4|4331.5|4325.5|57
1611256710000|2021-01-21 19:18:30|4331.5|4325.5|4331|4325|4332.4|4326.4|4330.5|4324.5|42
1611256720000|2021-01-21 19:18:40|4331.5|4325.5|4332|4326|4332.5|4326.5|4331.5|4325.5|18
1611256730000|2021-01-21 19:18:50|4331.5|4325.5|4329.5|4323.5|4332|4326|4329.5|4323.5|25
1611256740000|2021-01-21 19:19:00|4330|4324|4328.4|4322.4|4330|4324|4328.4|4322.4|25
1611256750000|2021-01-21 19:19:10|4329.4|4323.4|4327.5|4321.5|4329.4|4323.4|4327.4|4321.4|33
1611256760000|2021-01-21 19:19:20|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|5
1611256770000|2021-01-21 19:19:30|4328.3|4322.3|4324.4|4318.4|4328.3|4322.3|4324.4|4318.4|31
1611256780000|2021-01-21 19:19:40|4324.3|4318.3|4325.3|4319.3|4325.4|4319.4|4324.3|4318.3|45
1611256790000|2021-01-21 19:19:50|4325.8|4319.8|4324.5|4318.5|4326.4|4320.4|4324.4|4318.4|38
1611277200000|2021-01-22 01:00:00|4325.5|4319.5|4316.6|4310.6|4325.5|4319.5|4315.6|4309.6|59
1611277210000|2021-01-22 01:00:10|4317|4311|4315.1|4309.1|4319.1|4313.1|4315.1|4309.1|9
1611277220000|2021-01-22 01:00:20|4315|4309|4308.6|4302.6|4316.5|4310.5|4308.6|4302.6|83
1611277230000|2021-01-22 01:00:30|4308.5|4302.5|4305.4|4299.4|4308.6|4302.6|4302|4296|74
1611277240000|2021-01-22 01:00:40|4305.5|4299.5|4305.4|4299.4|4308|4302|4303.6|4297.6|29
1611277250000|2021-01-22 01:00:50|4305.9|4299.9|4301.8|4295.8|4308.9|4302.9|4301.3|4295.3|44
1611277260000|2021-01-22 01:01:00|4301.7|4295.7|4303.2|4297.2|4303.2|4297.2|4301.7|4295.7|6
1611277270000|2021-01-22 01:01:10|4302.8|4296.8|4304|4298|4304.1|4298.1|4302.7|4296.7|10
1611277280000|2021-01-22 01:01:20|4303.6|4297.6|4302.8|4296.8|4303.9|4297.9|4302.3|4296.3|18
1611277290000|2021-01-22 01:01:30|4302.3|4296.3|4299.4|4293.4|4302.3|4296.3|4298.4|4292.4|32
1611277300000|2021-01-22 01:01:40|4298.8|4292.8|4297.9|4291.9|4299.3|4293.3|4297.9|4291.9|41
1611277310000|2021-01-22 01:01:50|4297.8|4291.8|4302.8|4296.8|4302.8|4296.8|4297.8|4291.8|25
1611277320000|2021-01-22 01:02:00|4303.4|4297.4|4302.9|4296.9|4304.3|4298.3|4302.4|4296.4|10
1611277330000|2021-01-22 01:02:10|4304.4|4298.4|4304.9|4298.9|4305.4|4299.4|4304|4298|14
1611277340000|2021-01-22 01:02:20|4305.8|4299.8|4302.8|4296.8|4305.8|4299.8|4302.7|4296.7|21
1611277350000|2021-01-22 01:02:30|4303.3|4297.3|4302.8|4296.8|4303.4|4297.4|4302.4|4296.4|2
1611277360000|2021-01-22 01:02:40|4303.3|4297.3|4303.8|4297.8|4304.8|4298.8|4302.8|4296.8|2
1611277370000|2021-01-22 01:02:50|4302.8|4296.8|4304|4298|4304.4|4298.4|4302.8|4296.8|4
1611277380000|2021-01-22 01:03:00|4303.9|4297.9|4300.8|4294.8|4303.9|4297.9|4300.8|4294.8|7
1611277390000|2021-01-22 01:03:10|4300.3|4294.3|4299.8|4293.8|4300.7|4294.7|4299.3|4293.3|19
1611277400000|2021-01-22 01:03:20|4299.4|4293.4|4299.5|4293.5|4300.8|4294.8|4298.4|4292.4|16
1611277410000|2021-01-22 01:03:30|4300|4294|4300.6|4294.6|4301.1|4295.1|4300|4294|3
1611277420000|2021-01-22 01:03:40|4302|4296|4301.8|4295.8|4302.5|4296.5|4301.8|4295.8|9
1611277430000|2021-01-22 01:03:50|4302.3|4296.3|4303.4|4297.4|4304.4|4298.4|4302.3|4296.3|3
1611277440000|2021-01-22 01:04:00|4302.9|4296.9|4301.8|4295.8|4302.9|4296.9|4300.8|4294.8|10
1611277450000|2021-01-22 01:04:10|4301.3|4295.3|4301|4295|4301.8|4295.8|4300.4|4294.4|9
1611277460000|2021-01-22 01:04:20|4300.9|4294.9|4300.1|4294.1|4300.9|4294.9|4299.7|4293.7|8
1611277470000|2021-01-22 01:04:30|4298.6|4292.6|4300.1|4294.1|4300.6|4294.6|4298.6|4292.6|15
1611277480000|2021-01-22 01:04:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.1|4294.1|4
1611277490000|2021-01-22 01:04:50|4300.6|4294.6|4299.7|4293.7|4300.6|4294.6|4299.3|4293.3|4
1611277500000|2021-01-22 01:05:00|4299.8|4293.8|4301.3|4295.3|4301.7|4295.7|4299.8|4293.8|9
1611277520000|2021-01-22 01:05:20|4301.7|4295.7|4304.1|4298.1|4304.1|4298.1|4301.7|4295.7|9
1611277530000|2021-01-22 01:05:30|4303.2|4297.2|4303.3|4297.3|4303.7|4297.7|4303.2|4297.2|2
1611277540000|2021-01-22 01:05:40|4302.8|4296.8|4305.7|4299.7|4305.7|4299.7|4302.8|4296.8|4
1611277550000|2021-01-22 01:05:50|4306.6|4300.6|4307.1|4301.1|4308.3|4302.3|4306.6|4300.6|8
1611277560000|2021-01-22 01:06:00|4307.2|4301.2|4306.7|4300.7|4308.1|4302.1|4306.7|4300.7|4
1611277570000|2021-01-22 01:06:10|4307.1|4301.1|4308.3|4302.3|4308.3|4302.3|4307.1|4301.1|1
1611277580000|2021-01-22 01:06:20|4307.8|4301.8|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|1
1611277590000|2021-01-22 01:06:30|4307.2|4301.2|4304.7|4298.7|4307.3|4301.3|4304.7|4298.7|2
1611277600000|2021-01-22 01:06:40|4304.3|4298.3|4303.2|4297.2|4304.3|4298.3|4303.2|4297.2|6
1611277610000|2021-01-22 01:06:50|4303.1|4297.1|4302.7|4296.7|4303.1|4297.1|4302.7|4296.7|8
1611277620000|2021-01-22 01:07:00|4302.6|4296.6|4300.1|4294.1|4302.7|4296.7|4300.1|4294.1|19
1611277630000|2021-01-22 01:07:10|4299.7|4293.7|4293.8|4287.8|4300.7|4294.7|4293.8|4287.8|20
1611277640000|2021-01-22 01:07:20|4294.4|4288.4|4296.4|4290.4|4296.9|4290.9|4294.4|4288.4|25
1611277650000|2021-01-22 01:07:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4293.8|4287.8|44
1611277660000|2021-01-22 01:07:40|4297.3|4291.3|4298.3|4292.3|4300.3|4294.3|4297|4291|18
1611277670000|2021-01-22 01:07:50|4297.8|4291.8|4296.8|4290.8|4298.3|4292.3|4295.8|4289.8|9
1611277680000|2021-01-22 01:08:00|4296.3|4290.3|4290.5|4284.5|4296.3|4290.3|4290.5|4284.5|24
1611277690000|2021-01-22 01:08:10|4290.4|4284.4|4288.4|4282.4|4291.5|4285.5|4288|4282|14
1611277700000|2021-01-22 01:08:20|4288|4282|4290|4284|4290.4|4284.4|4287.9|4281.9|6
1611277710000|2021-01-22 01:08:30|4290.4|4284.4|4289.4|4283.4|4290.9|4284.9|4289.4|4283.4|14
1611277720000|2021-01-22 01:08:40|4289.9|4283.9|4290.4|4284.4|4291.4|4285.4|4289.4|4283.4|12
1611277730000|2021-01-22 01:08:50|4289.1|4283.1|4288|4282|4289.4|4283.4|4286.9|4280.9|18
1611277740000|2021-01-22 01:09:00|4288.4|4282.4|4290|4284|4290.9|4284.9|4288.4|4282.4|13
1611277750000|2021-01-22 01:09:10|4290.4|4284.4|4288.8|4282.8|4290.9|4284.9|4288.8|4282.8|13
1611277760000|2021-01-22 01:09:20|4289.8|4283.8|4290.2|4284.2|4290.7|4284.7|4289.7|4283.7|6
1611277770000|2021-01-22 01:09:30|4291.1|4285.1|4289.8|4283.8|4291.1|4285.1|4289.7|4283.7|4
1611277780000|2021-01-22 01:09:40|4291.1|4285.1|4293.2|4287.2|4293.2|4287.2|4291.1|4285.1|10
1611277790000|2021-01-22 01:09:50|4292.8|4286.8|4293.2|4287.2|4293.6|4287.6|4292.8|4286.8|7
1611277800000|2021-01-22 01:10:00|4292.7|4286.7|4293.1|4287.1|4293.1|4287.1|4292.7|4286.7|9
1611277810000|2021-01-22 01:10:10|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|3
1611277820000|2021-01-22 01:10:20|4293.6|4287.6|4293.2|4287.2|4293.8|4287.8|4293.2|4287.2|2
1611277830000|2021-01-22 01:10:30|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.2|4287.2|1
1611277840000|2021-01-22 01:10:40|4292.8|4286.8|4292.3|4286.3|4292.8|4286.8|4292.3|4286.3|5
1611277850000|2021-01-22 01:10:50|4292.4|4286.4|4293.4|4287.4|4293.4|4287.4|4292.3|4286.3|3
1611277860000|2021-01-22 01:11:00|4294.3|4288.3|4294.3|4288.3|4294.7|4288.7|4294.3|4288.3|5
1611277870000|2021-01-22 01:11:10|4293.8|4287.8|4291.5|4285.5|4293.8|4287.8|4291.5|4285.5|15
1611277880000|2021-01-22 01:11:20|4291|4285|4290.2|4284.2|4291|4285|4290.2|4284.2|6
1611277890000|2021-01-22 01:11:30|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.8|4283.8|4
1611277900000|2021-01-22 01:11:40|4289.8|4283.8|4290.8|4284.8|4291.3|4285.3|4289.8|4283.8|6
1611277910000|2021-01-22 01:11:50|4291.3|4285.3|4291.7|4285.7|4292.7|4286.7|4291.3|4285.3|10
1611277920000|2021-01-22 01:12:00|4292.6|4286.6|4290.7|4284.7|4292.6|4286.6|4290.7|4284.7|5
1611277930000|2021-01-22 01:12:10|4291.1|4285.1|4291.5|4285.5|4291.5|4285.5|4291.1|4285.1|2
1611277940000|2021-01-22 01:12:20|4291.1|4285.1|4290.6|4284.6|4291.5|4285.5|4290.6|4284.6|1
1611277950000|2021-01-22 01:12:30|4290.2|4284.2|4291.5|4285.5|4292|4286|4290.2|4284.2|4
1611277960000|2021-01-22 01:12:40|4291.1|4285.1|4293.1|4287.1|4293.1|4287.1|4291.1|4285.1|4
1611277970000|2021-01-22 01:12:50|4294.5|4288.5|4293.5|4287.5|4294.5|4288.5|4293.1|4287.1|3
1611277980000|2021-01-22 01:13:00|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|5
1611277990000|2021-01-22 01:13:10|4295|4289|4295.5|4289.5|4296|4290|4294.5|4288.5|10
1611278010000|2021-01-22 01:13:30|4295.1|4289.1|4298.5|4292.5|4298.6|4292.6|4295.1|4289.1|2
1611278020000|2021-01-22 01:13:40|4299.5|4293.5|4299.5|4293.5|4299.7|4293.7|4298.7|4292.7|6
1611278030000|2021-01-22 01:13:50|4299.7|4293.7|4299.6|4293.6|4299.8|4293.8|4299.6|4293.6|2
1611278040000|2021-01-22 01:14:00|4299.7|4293.7|4308.2|4302.2|4309.2|4303.2|4299.1|4293.1|45
1611278050000|2021-01-22 01:14:10|4306.4|4300.4|4303.4|4297.4|4306.4|4300.4|4303.4|4297.4|5
1611278060000|2021-01-22 01:14:20|4303.3|4297.3|4301.4|4295.4|4303.3|4297.3|4300.9|4294.9|8
1611278070000|2021-01-22 01:14:30|4301.3|4295.3|4297.5|4291.5|4301.3|4295.3|4297.5|4291.5|10
1611278080000|2021-01-22 01:14:40|4296|4290|4296|4290|4296|4290|4295.5|4289.5|5
1611278090000|2021-01-22 01:14:50|4295.6|4289.6|4296|4290|4297.5|4291.5|4295.5|4289.5|19
1611278100000|2021-01-22 01:15:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4294.1|4288.1|17
1611278110000|2021-01-22 01:15:10|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|1
1611278120000|2021-01-22 01:15:20|4295.1|4289.1|4296.7|4290.7|4296.7|4290.7|4295.1|4289.1|21
1611278130000|2021-01-22 01:15:30|4296.1|4290.1|4295|4289|4296.1|4290.1|4295|4289|2
1611278140000|2021-01-22 01:15:40|4294.6|4288.6|4294.7|4288.7|4295.2|4289.2|4294.6|4288.6|1
1611278150000|2021-01-22 01:15:50|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|1
1611278160000|2021-01-22 01:16:00|4294.6|4288.6|4294.5|4288.5|4294.6|4288.6|4294.5|4288.5|2
1611278170000|2021-01-22 01:16:10|4295.4|4289.4|4295.5|4289.5|4295.5|4289.5|4295.4|4289.4|4
1611278180000|2021-01-22 01:16:20|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1611278190000|2021-01-22 01:16:30|4295.3|4289.3|4292.5|4286.5|4295.3|4289.3|4292.5|4286.5|10
1611278200000|2021-01-22 01:16:40|4292.1|4286.1|4289.5|4283.5|4292.1|4286.1|4289.5|4283.5|9
1611278210000|2021-01-22 01:16:50|4290.5|4284.5|4290.5|4284.5|4291|4285|4290.5|4284.5|4
1611278220000|2021-01-22 01:17:00|4290|4284|4288.4|4282.4|4290|4284|4288.4|4282.4|3
1611278230000|2021-01-22 01:17:10|4288|4282|4286.5|4280.5|4288.5|4282.5|4286.5|4280.5|13
1611278240000|2021-01-22 01:17:20|4287.5|4281.5|4286.5|4280.5|4287.5|4281.5|4286.5|4280.5|30
1611278250000|2021-01-22 01:17:30|4287|4281|4285.6|4279.6|4287|4281|4285.6|4279.6|7
1611278260000|2021-01-22 01:17:40|4285.2|4279.2|4284.5|4278.5|4285.6|4279.6|4284.5|4278.5|8
1611278270000|2021-01-22 01:17:50|4285.1|4279.1|4287.1|4281.1|4287.1|4281.1|4285.1|4279.1|8
1611278280000|2021-01-22 01:18:00|4289|4283|4289.5|4283.5|4289.5|4283.5|4288.1|4282.1|6
1611278290000|2021-01-22 01:18:10|4289.6|4283.6|4291.5|4285.5|4292|4286|4289.6|4283.6|4
1611278300000|2021-01-22 01:18:20|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|2
1611278310000|2021-01-22 01:18:30|4292|4286|4291|4285|4292|4286|4291|4285|6
1611278320000|2021-01-22 01:18:40|4290.8|4284.8|4290|4284|4291|4285|4290|4284|10
1611278330000|2021-01-22 01:18:50|4290.1|4284.1|4291|4285|4291.5|4285.5|4290.1|4284.1|2
1611278340000|2021-01-22 01:19:00|4291.5|4285.5|4290.5|4284.5|4292|4286|4290.5|4284.5|3
1611278370000|2021-01-22 01:19:30|4291|4285|4291|4285|4291|4285|4289.5|4283.5|1
1611278380000|2021-01-22 01:19:40|4290.5|4284.5|4291|4285|4291|4285|4290.1|4284.1|0
1611278390000|2021-01-22 01:19:50|4291.1|4285.1|4292.6|4286.6|4293.1|4287.1|4290.5|4284.5|3
1611278400000|2021-01-22 01:20:00|4293.1|4287.1|4292.5|4286.5|4293.1|4287.1|4292.5|4286.5|0
1611278410000|2021-01-22 01:20:10|4293.1|4287.1|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|1
1611278420000|2021-01-22 01:20:20|4294.1|4288.1|4293.6|4287.6|4295.1|4289.1|4293.6|4287.6|7
1611278430000|2021-01-22 01:20:30|4292.7|4286.7|4292.7|4286.7|4293.1|4287.1|4292.7|4286.7|1
1611278440000|2021-01-22 01:20:40|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1611278450000|2021-01-22 01:20:50|4293.7|4287.7|4295.1|4289.1|4295.6|4289.6|4293.7|4287.7|5
1611278460000|2021-01-22 01:21:00|4296|4290|4294.2|4288.2|4296|4290|4293.2|4287.2|7
1611278470000|2021-01-22 01:21:10|4294.7|4288.7|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|0
1611278480000|2021-01-22 01:21:20|4296.2|4290.2|4297.6|4291.6|4297.6|4291.6|4296.2|4290.2|3
1611278490000|2021-01-22 01:21:30|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|2
1611278500000|2021-01-22 01:21:40|4297.3|4291.3|4296.7|4290.7|4297.3|4291.3|4296.7|4290.7|1
1611278510000|2021-01-22 01:21:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1611278520000|2021-01-22 01:22:00|4295.3|4289.3|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|1
1611278530000|2021-01-22 01:22:10|4296.7|4290.7|4297.7|4291.7|4297.7|4291.7|4296.3|4290.3|6
1611278540000|2021-01-22 01:22:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1611278550000|2021-01-22 01:22:30|4297.7|4291.7|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|1
1611278560000|2021-01-22 01:22:40|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|3
1611278570000|2021-01-22 01:22:50|4295.3|4289.3|4292.8|4286.8|4295.3|4289.3|4292.2|4286.2|9
1611278580000|2021-01-22 01:23:00|4292.7|4286.7|4292.8|4286.8|4293.2|4287.2|4292.7|4286.7|2
1611278590000|2021-01-22 01:23:10|4292.7|4286.7|4292.2|4286.2|4292.8|4286.8|4292.2|4286.2|0
1611278600000|2021-01-22 01:23:20|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|4
1611278610000|2021-01-22 01:23:30|4292.7|4286.7|4293.8|4287.8|4294.2|4288.2|4292.7|4286.7|1
1611278620000|2021-01-22 01:23:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1611278630000|2021-01-22 01:23:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1611278640000|2021-01-22 01:24:00|4292.8|4286.8|4290.7|4284.7|4292.8|4286.8|4290.7|4284.7|2
1611278650000|2021-01-22 01:24:10|4290.8|4284.8|4288.8|4282.8|4290.8|4284.8|4288.8|4282.8|2
1611278660000|2021-01-22 01:24:20|4289.2|4283.2|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|0
1611278670000|2021-01-22 01:24:30|4288.7|4282.7|4287.2|4281.2|4288.7|4282.7|4287.2|4281.2|2
1611278680000|2021-01-22 01:24:40|4286.8|4280.8|4287.7|4281.7|4287.8|4281.8|4286.8|4280.8|6
1611278690000|2021-01-22 01:24:50|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1611278700000|2021-01-22 01:25:00|4288.7|4282.7|4288.8|4282.8|4288.8|4282.8|4288.7|4282.7|1
1611278710000|2021-01-22 01:25:10|4288.7|4282.7|4291.8|4285.8|4291.8|4285.8|4288.7|4282.7|4
1611278720000|2021-01-22 01:25:20|4291.7|4285.7|4292.8|4286.8|4292.8|4286.8|4291.7|4285.7|3
1611278730000|2021-01-22 01:25:30|4293.3|4287.3|4296.2|4290.2|4296.2|4290.2|4293.3|4287.3|3
1611278740000|2021-01-22 01:25:40|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|0
1611278750000|2021-01-22 01:25:50|4296.1|4290.1|4293.8|4287.8|4296.1|4290.1|4293.8|4287.8|2
1611278760000|2021-01-22 01:26:00|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|0
1611278770000|2021-01-22 01:26:10|4293.2|4287.2|4293.8|4287.8|4294.2|4288.2|4292.7|4286.7|0
1611278780000|2021-01-22 01:26:20|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|1
1611278790000|2021-01-22 01:26:30|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1611278800000|2021-01-22 01:26:40|4292.7|4286.7|4293.4|4287.4|4293.4|4287.4|4292.7|4286.7|1
1611278810000|2021-01-22 01:26:50|4292.8|4286.8|4289.4|4283.4|4292.8|4286.8|4289.4|4283.4|16
1611278820000|2021-01-22 01:27:00|4288|4282|4282.1|4276.1|4288|4282|4282.1|4276.1|65
1611278830000|2021-01-22 01:27:10|4282.5|4276.5|4283|4277|4283.5|4277.5|4281.7|4275.7|10
1611278840000|2021-01-22 01:27:20|4282.6|4276.6|4284.1|4278.1|4284.2|4278.2|4281.7|4275.7|5
1611278850000|2021-01-22 01:27:30|4284.2|4278.2|4285.1|4279.1|4285.1|4279.1|4284.2|4278.2|2
1611278860000|2021-01-22 01:27:40|4287|4281|4287.1|4281.1|4288.1|4282.1|4287|4281|13
1611278870000|2021-01-22 01:27:50|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|0
1611278880000|2021-01-22 01:28:00|4289|4283|4289.5|4283.5|4290|4284|4289|4283|3
1611278890000|2021-01-22 01:28:10|4289.6|4283.6|4287.6|4281.6|4289.6|4283.6|4287.6|4281.6|2
1611278900000|2021-01-22 01:28:20|4287.1|4281.1|4285.1|4279.1|4287.1|4281.1|4285.1|4279.1|4
1611278910000|2021-01-22 01:28:30|4285.5|4279.5|4285.1|4279.1|4286.1|4280.1|4285.1|4279.1|1
1611278920000|2021-01-22 01:28:40|4284.7|4278.7|4285|4279|4285|4279|4284.7|4278.7|1
1611278930000|2021-01-22 01:28:50|4285.1|4279.1|4286|4280|4286|4280|4285.1|4279.1|3
1611278960000|2021-01-22 01:29:20|4285|4279|4285|4279|4285|4279|4285|4279|6
1611278980000|2021-01-22 01:29:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1611278990000|2021-01-22 01:29:50|4283.7|4277.7|4281.2|4275.2|4283.7|4277.7|4281.2|4275.2|9
1611279000000|2021-01-22 01:30:00|4281.6|4275.6|4278.7|4272.7|4281.7|4275.7|4278.7|4272.7|12
1611279010000|2021-01-22 01:30:10|4280.2|4274.2|4282.1|4276.1|4283.1|4277.1|4279.7|4273.7|22
1611279020000|2021-01-22 01:30:20|4281.6|4275.6|4281.7|4275.7|4282.7|4276.7|4281.1|4275.1|8
1611279030000|2021-01-22 01:30:30|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|24
1611279040000|2021-01-22 01:30:40|4282.2|4276.2|4283.7|4277.7|4283.7|4277.7|4282.2|4276.2|9
1611279050000|2021-01-22 01:30:50|4284.1|4278.1|4282.1|4276.1|4284.1|4278.1|4282.1|4276.1|9
1611279060000|2021-01-22 01:31:00|4280.7|4274.7|4278.8|4272.8|4280.7|4274.7|4278.2|4272.2|10
1611279070000|2021-01-22 01:31:10|4280.2|4274.2|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|2
1611279080000|2021-01-22 01:31:20|4278.8|4272.8|4277.9|4271.9|4278.8|4272.8|4277.9|4271.9|11
1611279090000|2021-01-22 01:31:30|4277.8|4271.8|4280.4|4274.4|4280.4|4274.4|4277.8|4271.8|7
1611279100000|2021-01-22 01:31:40|4280.3|4274.3|4279.4|4273.4|4280.3|4274.3|4279.4|4273.4|1
1611279110000|2021-01-22 01:31:50|||||||||1
1611279120000|2021-01-22 01:32:00|4279.2|4273.2|4280.2|4274.2|4280.7|4274.7|4279.2|4273.2|3
1611279130000|2021-01-22 01:32:10|4280.4|4274.4|4280.4|4274.4|4281.7|4275.7|4280.2|4274.2|3
1611279140000|2021-01-22 01:32:20|4281.2|4275.2|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|0
1611279150000|2021-01-22 01:32:30|4280.4|4274.4|4280.2|4274.2|4280.4|4274.4|4280.2|4274.2|0
1611279160000|2021-01-22 01:32:40|4280.1|4274.1|4279.2|4273.2|4280.1|4274.1|4279.1|4273.1|1
1611279170000|2021-01-22 01:32:50|4279.1|4273.1|4279.7|4273.7|4279.7|4273.7|4279.1|4273.1|0
1611279180000|2021-01-22 01:33:00|4278.2|4272.2|4277.2|4271.2|4278.7|4272.7|4276.9|4270.9|17
1611279190000|2021-01-22 01:33:10|4276.8|4270.8|4277.2|4271.2|4277.2|4271.2|4275.9|4269.9|14
1611279200000|2021-01-22 01:33:20|||||||||1
1611279210000|2021-01-22 01:33:30|4277.7|4271.7|4279.2|4273.2|4279.2|4273.2|4277.7|4271.7|11
1611279230000|2021-01-22 01:33:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|1
1611279240000|2021-01-22 01:34:00|4279.2|4273.2|4277.2|4271.2|4279.2|4273.2|4277.2|4271.2|8
1611279250000|2021-01-22 01:34:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|1
1611279260000|2021-01-22 01:34:20|4276.7|4270.7|4272.2|4266.2|4276.7|4270.7|4271.2|4265.2|44
1611279270000|2021-01-22 01:34:30|4273.1|4267.1|4273.7|4267.7|4274.1|4268.1|4273.1|4267.1|7
1611279280000|2021-01-22 01:34:40|4274.1|4268.1|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|1
1611279290000|2021-01-22 01:34:50|4273.2|4267.2|4274.7|4268.7|4274.7|4268.7|4273.2|4267.2|5
1611279300000|2021-01-22 01:35:00|4274.8|4268.8|4276.2|4270.2|4276.2|4270.2|4274.2|4268.2|11
1611279310000|2021-01-22 01:35:10|4276.7|4270.7|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|4
1611279320000|2021-01-22 01:35:20|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|9
1611279330000|2021-01-22 01:35:30|4277.7|4271.7|4280.1|4274.1|4280.2|4274.2|4277.7|4271.7|3
1611279340000|2021-01-22 01:35:40|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|2
1611279350000|2021-01-22 01:35:50|4280.8|4274.8|4281.7|4275.7|4281.7|4275.7|4280.8|4274.8|3
1611279360000|2021-01-22 01:36:00|4282.2|4276.2|4281.8|4275.8|4282.2|4276.2|4281.8|4275.8|4
1611279370000|2021-01-22 01:36:10|4282.2|4276.2|4282.3|4276.3|4282.7|4276.7|4282.2|4276.2|5
1611279380000|2021-01-22 01:36:20|4281.9|4275.9|4282.3|4276.3|4282.3|4276.3|4281.9|4275.9|2
1611279400000|2021-01-22 01:36:40|4282.2|4276.2|4282.3|4276.3|4282.3|4276.3|4282.2|4276.2|0
1611279410000|2021-01-22 01:36:50|4282.8|4276.8|4285.2|4279.2|4286.2|4280.2|4282.8|4276.8|12
1611279420000|2021-01-22 01:37:00|4284.7|4278.7|4281.6|4275.6|4284.7|4278.7|4281.6|4275.6|22
1611279430000|2021-01-22 01:37:10|4280.7|4274.7|4282|4276|4282|4276|4280.5|4274.5|3
1611279440000|2021-01-22 01:37:20|4281.5|4275.5|4281.9|4275.9|4282|4276|4281.4|4275.4|4
1611279450000|2021-01-22 01:37:30|4282|4276|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|1
1611279460000|2021-01-22 01:37:40|4281.5|4275.5|4281.9|4275.9|4282|4276|4281.5|4275.5|0
1611279470000|2021-01-22 01:37:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4
1611279480000|2021-01-22 01:38:00|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|2
1611279490000|2021-01-22 01:38:10|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4278.5|4272.5|5
1611279500000|2021-01-22 01:38:20|4280.8|4274.8|4280.9|4274.9|4280.9|4274.9|4280.8|4274.8|3
1611279510000|2021-01-22 01:38:30|4287.7|4281.7|4286.7|4280.7|4288.6|4282.6|4286.7|4280.7|19
1611279520000|2021-01-22 01:38:40|4287.1|4281.1|4288.6|4282.6|4288.6|4282.6|4287.1|4281.1|3
1611279530000|2021-01-22 01:38:50|4288.7|4282.7|4290.5|4284.5|4291.1|4285.1|4288.7|4282.7|2
1611279540000|2021-01-22 01:39:00|4290.6|4284.6|4288.1|4282.1|4290.6|4284.6|4288|4282|3
1611279550000|2021-01-22 01:39:10|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1611279560000|2021-01-22 01:39:20|4287.2|4281.2|4288.7|4282.7|4288.7|4282.7|4287.2|4281.2|4
1611279570000|2021-01-22 01:39:30|4289.1|4283.1|4292.5|4286.5|4295.4|4289.4|4289.1|4283.1|12
1611279580000|2021-01-22 01:39:40|4292.9|4286.9|4293.9|4287.9|4293.9|4287.9|4292.5|4286.5|5
1611279590000|2021-01-22 01:39:50|4294.4|4288.4|4292.4|4286.4|4294.4|4288.4|4292.4|4286.4|2
1611279600000|2021-01-22 01:40:00|4292.9|4286.9|4291.5|4285.5|4292.9|4286.9|4291.5|4285.5|2
1611279610000|2021-01-22 01:40:10|4291.4|4285.4|4290|4284|4291.5|4285.5|4289.9|4283.9|7
1611279620000|2021-01-22 01:40:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|2
1611279630000|2021-01-22 01:40:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|3
1611279640000|2021-01-22 01:40:40|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1611279650000|2021-01-22 01:40:50|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290|4284|3
1611279660000|2021-01-22 01:41:00|4291.9|4285.9|4292.9|4286.9|4293.9|4287.9|4291.9|4285.9|4
1611279670000|2021-01-22 01:41:10|4292.5|4286.5|4294.9|4288.9|4294.9|4288.9|4292.5|4286.5|10
1611279680000|2021-01-22 01:41:20|4296.2|4290.2|4296.4|4290.4|4296.8|4290.8|4296.2|4290.2|7
1611279690000|2021-01-22 01:41:30|4296.8|4290.8|4296.4|4290.4|4297.8|4291.8|4296.4|4290.4|4
1611279710000|2021-01-22 01:41:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1611279720000|2021-01-22 01:42:00|4297.4|4291.4|4297.3|4291.3|4297.4|4291.4|4297.3|4291.3|1
1611279730000|2021-01-22 01:42:10|4297.4|4291.4|4298.3|4292.3|4298.3|4292.3|4297.4|4291.4|2
1611279740000|2021-01-22 01:42:20|4298.7|4292.7|4297.4|4291.4|4298.7|4292.7|4297.4|4291.4|2
1611279750000|2021-01-22 01:42:30|4297.3|4291.3|4297.2|4291.2|4297.4|4291.4|4297.2|4291.2|8
1611279760000|2021-01-22 01:42:40|4297.3|4291.3|4296.3|4290.3|4297.3|4291.3|4296.2|4290.2|1
1611279770000|2021-01-22 01:42:50|4296.2|4290.2|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|1
1611279790000|2021-01-22 01:43:10|4295.3|4289.3|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|2
1611279800000|2021-01-22 01:43:20|4295.3|4289.3|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|1
1611279810000|2021-01-22 01:43:30|4294.9|4288.9|4296.4|4290.4|4296.9|4290.9|4294.9|4288.9|6
1611279820000|2021-01-22 01:43:40|4296.8|4290.8|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|4
1611279830000|2021-01-22 01:43:50|4297.8|4291.8|4299.4|4293.4|4299.4|4293.4|4297.8|4291.8|3
1611279840000|2021-01-22 01:44:00|4298.9|4292.9|4297.4|4291.4|4298.9|4292.9|4297.4|4291.4|3
1611279850000|2021-01-22 01:44:10|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.8|4291.8|0
1611279860000|2021-01-22 01:44:20|4298.3|4292.3|4298.4|4292.4|4298.4|4292.4|4297.4|4291.4|6
1611279870000|2021-01-22 01:44:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|1
1611279880000|2021-01-22 01:44:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1611279890000|2021-01-22 01:44:50|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|1
1611279900000|2021-01-22 01:45:00|4298.8|4292.8|4298.4|4292.4|4298.8|4292.8|4297.8|4291.8|5
1611279910000|2021-01-22 01:45:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1611279920000|2021-01-22 01:45:20|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.8|4291.8|0
1611279930000|2021-01-22 01:45:30|4297.9|4291.9|4296.4|4290.4|4297.9|4291.9|4296.4|4290.4|2
1611279940000|2021-01-22 01:45:40|4295.4|4289.4|4295.4|4289.4|4295.8|4289.8|4295.4|4289.4|0
1611279950000|2021-01-22 01:45:50|4295.8|4289.8|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|2
1611279960000|2021-01-22 01:46:00|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|1
1611279970000|2021-01-22 01:46:10|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4296.3|4290.3|0
1611279980000|2021-01-22 01:46:20|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4296.3|4290.3|0
1611280000000|2021-01-22 01:46:40|4296.9|4290.9|4296.8|4290.8|4296.9|4290.9|4296.8|4290.8|0
1611280010000|2021-01-22 01:46:50|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|1
1611280020000|2021-01-22 01:47:00|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4296.4|4290.4|22
1611280030000|2021-01-22 01:47:10|4297.4|4291.4|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1611280040000|2021-01-22 01:47:20|4297.8|4291.8|4300.2|4294.2|4300.2|4294.2|4297.8|4291.8|4
1611280050000|2021-01-22 01:47:30|4301.1|4295.1|4302.2|4296.2|4302.2|4296.2|4301.1|4295.1|11
1611280070000|2021-01-22 01:47:50|4302.7|4296.7|4304.2|4298.2|4304.2|4298.2|4302.2|4296.2|5
1611280080000|2021-01-22 01:48:00|4303.7|4297.7|4301.2|4295.2|4303.7|4297.7|4301.2|4295.2|4
1611280090000|2021-01-22 01:48:10|4302.2|4296.2|4301.7|4295.7|4302.2|4296.2|4301.7|4295.7|2
1611280100000|2021-01-22 01:48:20|4302.2|4296.2|4303.7|4297.7|4303.7|4297.7|4302.1|4296.1|3
1611280110000|2021-01-22 01:48:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4303.1|4297.1|1
1611280120000|2021-01-22 01:48:40|4304.1|4298.1|4304.3|4298.3|4304.3|4298.3|4304.1|4298.1|0
1611280130000|2021-01-22 01:48:50|4304.7|4298.7|4304.8|4298.8|4304.8|4298.8|4304.7|4298.7|0
1611280140000|2021-01-22 01:49:00|4304.7|4298.7|4303.1|4297.1|4304.7|4298.7|4303.1|4297.1|4
1611280150000|2021-01-22 01:49:10|4302.2|4296.2|4303.2|4297.2|4303.3|4297.3|4302.2|4296.2|4
1611280160000|2021-01-22 01:49:20|4303.7|4297.7|4303.2|4297.2|4304.2|4298.2|4303.2|4297.2|3
1611280170000|2021-01-22 01:49:30|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|8
1611280180000|2021-01-22 01:49:40|4301.8|4295.8|4302.2|4296.2|4302.2|4296.2|4301.8|4295.8|3
1611280190000|2021-01-22 01:49:50|4300.7|4294.7|4300.3|4294.3|4300.8|4294.8|4300.3|4294.3|1
1611280200000|2021-01-22 01:50:00|4300.8|4294.8|4300.3|4294.3|4301.2|4295.2|4300.3|4294.3|6
1611280210000|2021-01-22 01:50:10|4301.2|4295.2|4299.8|4293.8|4301.2|4295.2|4299.8|4293.8|2
1611280220000|2021-01-22 01:50:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.3|4293.3|0
1611280230000|2021-01-22 01:50:30|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|0
1611280240000|2021-01-22 01:50:40|4298.7|4292.7|4298.8|4292.8|4298.8|4292.8|4298.7|4292.7|0
1611280250000|2021-01-22 01:50:50|4299.2|4293.2|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|1
1611280260000|2021-01-22 01:51:00|4298.8|4292.8|4300.3|4294.3|4300.7|4294.7|4298.8|4292.8|3
1611280280000|2021-01-22 01:51:20|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|0
1611280290000|2021-01-22 01:51:30|4299.4|4293.4|4298.8|4292.8|4299.4|4293.4|4298.8|4292.8|3
1611280300000|2021-01-22 01:51:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|2
1611280310000|2021-01-22 01:51:50|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|2
1611280320000|2021-01-22 01:52:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|5
1611280330000|2021-01-22 01:52:10|||||||||1
1611280340000|2021-01-22 01:52:20|4297.8|4291.8|4296.8|4290.8|4297.8|4291.8|4296.7|4290.7|7
1611280350000|2021-01-22 01:52:30|4295.9|4289.9|4294.8|4288.8|4295.9|4289.9|4294.8|4288.8|17
1611280360000|2021-01-22 01:52:40|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|10
1611280370000|2021-01-22 01:52:50|4293.8|4287.8|4291.8|4285.8|4293.8|4287.8|4290.8|4284.8|18
1611280380000|2021-01-22 01:53:00|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.3|4286.3|6
1611280390000|2021-01-22 01:53:10|4293.4|4287.4|4293.4|4287.4|4293.8|4287.8|4293.4|4287.4|4
1611280400000|2021-01-22 01:53:20|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|1
1611280410000|2021-01-22 01:53:30|4293.8|4287.8|4294.4|4288.4|4294.4|4288.4|4293.8|4287.8|7
1611280430000|2021-01-22 01:53:50|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|0
1611280440000|2021-01-22 01:54:00|4293.3|4287.3|4293.4|4287.4|4293.4|4287.4|4293.3|4287.3|0
1611280450000|2021-01-22 01:54:10|4293.3|4287.3|4293.4|4287.4|4293.4|4287.4|4293.3|4287.3|0
1611280460000|2021-01-22 01:54:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|1
1611280470000|2021-01-22 01:54:30|4292.4|4286.4|4292.4|4286.4|4292.8|4286.8|4292.4|4286.4|1
1611280480000|2021-01-22 01:54:40|4291.9|4285.9|4291.8|4285.8|4291.9|4285.9|4291.4|4285.4|0
1611280490000|2021-01-22 01:54:50|4290.8|4284.8|4290.4|4284.4|4290.8|4284.8|4290.4|4284.4|1
1611280500000|2021-01-22 01:55:00|4290.8|4284.8|4290.8|4284.8|4290.9|4284.9|4290.8|4284.8|0
1611280510000|2021-01-22 01:55:10|4290.9|4284.9|4293.4|4287.4|4293.4|4287.4|4290.8|4284.8|13
1611280530000|2021-01-22 01:55:30|4295.2|4289.2|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|6
1611280540000|2021-01-22 01:55:40|4294.8|4288.8|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|1
1611280550000|2021-01-22 01:55:50|4293.4|4287.4|4293.9|4287.9|4294.4|4288.4|4293.4|4287.4|2
1611280560000|2021-01-22 01:56:00|4294.4|4288.4|4295.4|4289.4|4295.4|4289.4|4293.9|4287.9|8
1611280570000|2021-01-22 01:56:10|4295.2|4289.2|4293.9|4287.9|4295.2|4289.2|4293.9|4287.9|2
1611280580000|2021-01-22 01:56:20|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1611280590000|2021-01-22 01:56:30|4293.8|4287.8|4296.3|4290.3|4296.3|4290.3|4293.8|4287.8|4
1611280600000|2021-01-22 01:56:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1611280630000|2021-01-22 01:57:10|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|2
1611280640000|2021-01-22 01:57:20|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1611280650000|2021-01-22 01:57:30|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.6|4291.6|0
1611280660000|2021-01-22 01:57:40|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4296.1|4290.1|12
1611280670000|2021-01-22 01:57:50|4296.7|4290.7|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|4
1611280680000|2021-01-22 01:58:00|4295.2|4289.2|4296.1|4290.1|4296.1|4290.1|4295.2|4289.2|9
1611280690000|2021-01-22 01:58:10|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|1
1611280700000|2021-01-22 01:58:20|4294.2|4288.2|4293.2|4287.2|4294.2|4288.2|4293.2|4287.2|2
1611280710000|2021-01-22 01:58:30|4293|4287|4293.2|4287.2|4293.2|4287.2|4293|4287|1
1611280720000|2021-01-22 01:58:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1611280730000|2021-01-22 01:58:50|4294.2|4288.2|4294.6|4288.6|4294.6|4288.6|4293.2|4287.2|4
1611280740000|2021-01-22 01:59:00|4296.1|4290.1|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|5
1611280760000|2021-01-22 01:59:20|4297.6|4291.6|4298.1|4292.1|4298.1|4292.1|4297.6|4291.6|5
1611280770000|2021-01-22 01:59:30|4299|4293|4299.1|4293.1|4299.1|4293.1|4299|4293|6
1611280780000|2021-01-22 01:59:40|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1611280790000|2021-01-22 01:59:50|4298.2|4292.2|4299.1|4293.1|4299.1|4293.1|4298.2|4292.2|0
1611280800000|2021-01-22 02:00:00|4298.6|4292.6|4296.2|4290.2|4298.6|4292.6|4296.2|4290.2|2
1611280810000|2021-01-22 02:00:10|4297.1|4291.1|4297.2|4291.2|4297.2|4291.2|4297.1|4291.1|0
1611280820000|2021-01-22 02:00:20|4296.2|4290.2|4296.2|4290.2|4296.6|4290.6|4295.2|4289.2|4
1611280830000|2021-01-22 02:00:30|4297.1|4291.1|4298.6|4292.6|4299.2|4293.2|4297.1|4291.1|6
1611280840000|2021-01-22 02:00:40|4299.1|4293.1|4300.2|4294.2|4300.2|4294.2|4299.1|4293.1|0
1611280860000|2021-01-22 02:01:00|4298.2|4292.2|4299.1|4293.1|4299.5|4293.5|4297.6|4291.6|14
1611280870000|2021-01-22 02:01:10|4298.6|4292.6|4299.1|4293.1|4299.6|4293.6|4297.6|4291.6|5
1611280890000|2021-01-22 02:01:30|4298.6|4292.6|4299.1|4293.1|4299.1|4293.1|4298.6|4292.6|2
1611280900000|2021-01-22 02:01:40|4299|4293|4301.1|4295.1|4301.6|4295.6|4299|4293|23
1611280910000|2021-01-22 02:01:50|4300.6|4294.6|4298.1|4292.1|4300.6|4294.6|4298.1|4292.1|3
1611280920000|2021-01-22 02:02:00|4298.6|4292.6|4299.6|4293.6|4299.6|4293.6|4298.6|4292.6|2
1611280930000|2021-01-22 02:02:10|4299.1|4293.1|4297.6|4291.6|4299.1|4293.1|4297.6|4291.6|0
1611280940000|2021-01-22 02:02:20|4298.1|4292.1|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|2
1611280950000|2021-01-22 02:02:30|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.1|4290.1|0
1611280960000|2021-01-22 02:02:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|1
1611280970000|2021-01-22 02:02:50|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1611280980000|2021-01-22 02:03:00|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|3
1611280990000|2021-01-22 02:03:10|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|1
1611281000000|2021-01-22 02:03:20|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|1
1611281020000|2021-01-22 02:03:40|4296|4290|4296.1|4290.1|4296.1|4290.1|4296|4290|0
1611281040000|2021-01-22 02:04:00|||||||||1
1611281050000|2021-01-22 02:04:10|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1611281060000|2021-01-22 02:04:20|4296.6|4290.6|4297.6|4291.6|4297.6|4291.6|4296.6|4290.6|0
1611281070000|2021-01-22 02:04:30|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1611281080000|2021-01-22 02:04:40|4297.6|4291.6|4296.6|4290.6|4297.6|4291.6|4296.6|4290.6|1
1611281090000|2021-01-22 02:04:50|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|3
1611281110000|2021-01-22 02:05:10|||||||||1
1611281120000|2021-01-22 02:05:20|4294.6|4288.6|4294|4288|4294.6|4288.6|4294|4288|3
1611281130000|2021-01-22 02:05:30|4294.1|4288.1|4290.1|4284.1|4294.1|4288.1|4290.1|4284.1|16
1611281140000|2021-01-22 02:05:40|4289.1|4283.1|4289.1|4283.1|4289.6|4283.6|4288.6|4282.6|7
1611281150000|2021-01-22 02:05:50|4288.6|4282.6|4289.1|4283.1|4289.1|4283.1|4288.6|4282.6|2
1611281160000|2021-01-22 02:06:00|||||||||2
1611281170000|2021-01-22 02:06:10|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4
1611281180000|2021-01-22 02:06:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4
1611281190000|2021-01-22 02:06:30|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|3
1611281200000|2021-01-22 02:06:40|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|2
1611281220000|2021-01-22 02:07:00|4284.6|4278.6|4287.1|4281.1|4287.1|4281.1|4284.6|4278.6|9
1611281240000|2021-01-22 02:07:20|4286|4280|4286.1|4280.1|4286.1|4280.1|4286|4280|2
1611281250000|2021-01-22 02:07:30|||||||||6
1611281290000|2021-01-22 02:08:10|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|0
1611281300000|2021-01-22 02:08:20|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|2
1611281310000|2021-01-22 02:08:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|2
1611281320000|2021-01-22 02:08:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|3
1611281330000|2021-01-22 02:08:50|4286|4280|4285.6|4279.6|4286|4280|4285.6|4279.6|1
1611281340000|2021-01-22 02:09:00|4286|4280|4286.6|4280.6|4287.1|4281.1|4286|4280|1
1611281350000|2021-01-22 02:09:10|4286|4280|4287.1|4281.1|4287.1|4281.1|4286|4280|2
1611281380000|2021-01-22 02:09:40|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.5|4281.5|0
1611281390000|2021-01-22 02:09:50|4287.1|4281.1|4287.2|4281.2|4287.2|4281.2|4287.1|4281.1|2
1611281400000|2021-01-22 02:10:00|4287.6|4281.6|4287.2|4281.2|4287.6|4281.6|4287.2|4281.2|0
1611281410000|2021-01-22 02:10:10|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|10
1611281420000|2021-01-22 02:10:20|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|2
1611281450000|2021-01-22 02:10:50|4289.1|4283.1|4288.1|4282.1|4289.1|4283.1|4288.1|4282.1|3
1611281460000|2021-01-22 02:11:00|4288.6|4282.6|4289.1|4283.1|4289.1|4283.1|4288.6|4282.6|2
1611281470000|2021-01-22 02:11:10|4289.2|4283.2|4291.1|4285.1|4291.1|4285.1|4289.2|4283.2|3
1611281480000|2021-01-22 02:11:20|4290.2|4284.2|4288.1|4282.1|4290.2|4284.2|4288.1|4282.1|3
1611281490000|2021-01-22 02:11:30|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1611281500000|2021-01-22 02:11:40|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1611281510000|2021-01-22 02:11:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|2
1611281520000|2021-01-22 02:12:00|4288.1|4282.1|4289.1|4283.1|4289.1|4283.1|4288.1|4282.1|0
1611281530000|2021-01-22 02:12:10|4289|4283|4288|4282|4289|4283|4288|4282|0
1611281540000|2021-01-22 02:12:20|4288.1|4282.1|4288|4282|4288.5|4282.5|4288|4282|0
1611281550000|2021-01-22 02:12:30|4287.6|4281.6|4287.1|4281.1|4287.6|4281.6|4287.1|4281.1|5
1611281560000|2021-01-22 02:12:40|4286.2|4280.2|4284.1|4278.1|4286.2|4280.2|4284.1|4278.1|5
1611281580000|2021-01-22 02:13:00|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|3
1611281590000|2021-01-22 02:13:10|4283.5|4277.5|4284.1|4278.1|4284.1|4278.1|4283.5|4277.5|2
1611281600000|2021-01-22 02:13:20|4284.5|4278.5|4282.5|4276.5|4284.5|4278.5|4282.5|4276.5|3
1611281610000|2021-01-22 02:13:30|4282.9|4276.9|4283.5|4277.5|4283.5|4277.5|4282.9|4276.9|2
1611281620000|2021-01-22 02:13:40|4283.1|4277.1|4284.1|4278.1|4284.1|4278.1|4283.1|4277.1|3
1611281630000|2021-01-22 02:13:50|4283.9|4277.9|4283.9|4277.9|4284|4278|4283.9|4277.9|0
1611281650000|2021-01-22 02:14:10|4284.9|4278.9|4282.9|4276.9|4284.9|4278.9|4282.9|4276.9|4
1611281660000|2021-01-22 02:14:20|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.5|4276.5|1
1611281670000|2021-01-22 02:14:30|4283.4|4277.4|4282.9|4276.9|4283.9|4277.9|4282|4276|4
1611281690000|2021-01-22 02:14:50|4282.5|4276.5|4282.4|4276.4|4282.5|4276.5|4282|4276|1
1611281700000|2021-01-22 02:15:00|4282.9|4276.9|4285.9|4279.9|4285.9|4279.9|4282.9|4276.9|4
1611281710000|2021-01-22 02:15:10|4286.7|4280.7|4285.3|4279.3|4286.7|4280.7|4285.3|4279.3|3
1611281720000|2021-01-22 02:15:20|4284.8|4278.8|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|3
1611281770000|2021-01-22 02:16:10|4285.4|4279.4|4284.9|4278.9|4285.4|4279.4|4284.9|4278.9|2
1611281780000|2021-01-22 02:16:20|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|1
1611281790000|2021-01-22 02:16:30|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|2
1611281810000|2021-01-22 02:16:50|||||||||1
1611281820000|2021-01-22 02:17:00|4286.4|4280.4|4285.8|4279.8|4286.4|4280.4|4285.4|4279.4|14
1611281830000|2021-01-22 02:17:10|4286.2|4280.2|4285.8|4279.8|4286.2|4280.2|4285.8|4279.8|1
1611281850000|2021-01-22 02:17:30|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.3|4279.3|5
1611281860000|2021-01-22 02:17:40|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|1
1611281870000|2021-01-22 02:17:50|4286.8|4280.8|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|1
1611281880000|2021-01-22 02:18:00|4287.8|4281.8|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|1
1611281890000|2021-01-22 02:18:10|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.8|4281.8|5
1611281900000|2021-01-22 02:18:20|4287.8|4281.8|4287.9|4281.9|4288.3|4282.3|4287.8|4281.8|1
1611281910000|2021-01-22 02:18:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1611281920000|2021-01-22 02:18:40|4287.9|4281.9|4288.3|4282.3|4288.3|4282.3|4287.9|4281.9|0
1611281930000|2021-01-22 02:18:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|1
1611281940000|2021-01-22 02:19:00|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1611281950000|2021-01-22 02:19:10|4288.4|4282.4|4288.3|4282.3|4288.4|4282.4|4288.3|4282.3|0
1611281960000|2021-01-22 02:19:20|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1611281970000|2021-01-22 02:19:30|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|1
1611281990000|2021-01-22 02:19:50|4287.4|4281.4|4287.3|4281.3|4287.4|4281.4|4287.3|4281.3|0
1611282000000|2021-01-22 02:20:00|4287.8|4281.8|4287.9|4281.9|4287.9|4281.9|4287.8|4281.8|2
1611282010000|2021-01-22 02:20:10|4288.3|4282.3|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|1
1611282020000|2021-01-22 02:20:20|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1611282030000|2021-01-22 02:20:30|4287.9|4281.9|4287.9|4281.9|4288.8|4282.8|4287.9|4281.9|1
1611282070000|2021-01-22 02:21:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1611282080000|2021-01-22 02:21:20|4287.4|4281.4|4287.3|4281.3|4287.4|4281.4|4287.3|4281.3|1
1611282100000|2021-01-22 02:21:40|4285.9|4279.9|4286.8|4280.8|4286.8|4280.8|4285.9|4279.9|4
1611282110000|2021-01-22 02:21:50|4286.9|4280.9|4287.3|4281.3|4287.3|4281.3|4286.9|4280.9|0
1611282170000|2021-01-22 02:22:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|5
1611282180000|2021-01-22 02:23:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4288.9|4282.9|0
1611282200000|2021-01-22 02:23:20|4288.8|4282.8|4288.9|4282.9|4288.9|4282.9|4288.8|4282.8|1
1611282220000|2021-01-22 02:23:40|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|3
1611282230000|2021-01-22 02:23:50|4289.3|4283.3|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|0
1611282240000|2021-01-22 02:24:00|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.9|4283.9|1
1611282250000|2021-01-22 02:24:10|4289.5|4283.5|4290.3|4284.3|4290.3|4284.3|4289.4|4283.4|3
1611282260000|2021-01-22 02:24:20|4290.9|4284.9|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1611282280000|2021-01-22 02:24:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.9|4284.9|0
1611282290000|2021-01-22 02:24:50|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1611282300000|2021-01-22 02:25:00|4290.4|4284.4|4289.8|4283.8|4290.4|4284.4|4289.8|4283.8|0
1611282310000|2021-01-22 02:25:10|4289.4|4283.4|4289.4|4283.4|4289.8|4283.8|4289.4|4283.4|0
1611282320000|2021-01-22 02:25:20|4288.8|4282.8|4288.9|4282.9|4288.9|4282.9|4288.8|4282.8|0
1611282330000|2021-01-22 02:25:30|4289.3|4283.3|4288.9|4282.9|4289.3|4283.3|4288.8|4282.8|1
1611282360000|2021-01-22 02:26:00|4288.8|4282.8|4288.9|4282.9|4289.3|4283.3|4288.8|4282.8|0
1611282420000|2021-01-22 02:27:00|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1611282430000|2021-01-22 02:27:10|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1611282440000|2021-01-22 02:27:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1611282450000|2021-01-22 02:27:30|4289.8|4283.8|4290.9|4284.9|4290.9|4284.9|4289.8|4283.8|0
1611282460000|2021-01-22 02:27:40|4291|4285|4290.9|4284.9|4291|4285|4290.9|4284.9|1
1611282470000|2021-01-22 02:27:50|4291.4|4285.4|4291|4285|4291.4|4285.4|4291|4285|1
1611282480000|2021-01-22 02:28:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1611282490000|2021-01-22 02:28:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4289.9|4283.9|6
1611282510000|2021-01-22 02:28:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1611282560000|2021-01-22 02:29:20|||||||||1
1611282590000|2021-01-22 02:29:50|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|3
1611282600000|2021-01-22 02:30:00|4289.4|4283.4|4290.8|4284.8|4291.2|4285.2|4289.4|4283.4|4
1611282610000|2021-01-22 02:30:10|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1611282620000|2021-01-22 02:30:20|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1611282640000|2021-01-22 02:30:40|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|1
1611282660000|2021-01-22 02:31:00|4291.3|4285.3|4289.3|4283.3|4291.3|4285.3|4289.3|4283.3|1
1611282670000|2021-01-22 02:31:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1611282680000|2021-01-22 02:31:20|4289.5|4283.5|4286.8|4280.8|4289.5|4283.5|4286.8|4280.8|7
1611282690000|2021-01-22 02:31:30|4286.3|4280.3|4286.9|4280.9|4286.9|4280.9|4286.3|4280.3|0
1611282710000|2021-01-22 02:31:50|4286.5|4280.5|4285.3|4279.3|4286.5|4280.5|4285.3|4279.3|3
1611282720000|2021-01-22 02:32:00|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|2
1611282730000|2021-01-22 02:32:10|4285.9|4279.9|4286.8|4280.8|4286.8|4280.8|4285.8|4279.8|2
1611282740000|2021-01-22 02:32:20|4287.3|4281.3|4286.9|4280.9|4287.3|4281.3|4286.8|4280.8|1
1611282750000|2021-01-22 02:32:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|0
1611282760000|2021-01-22 02:32:40|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|1
1611282770000|2021-01-22 02:32:50|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.3|4280.3|1
1611282780000|2021-01-22 02:33:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1611282790000|2021-01-22 02:33:10|4285.5|4279.5|4284.3|4278.3|4285.5|4279.5|4284.3|4278.3|7
1611282810000|2021-01-22 02:33:30|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|1
1611282820000|2021-01-22 02:33:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1611282830000|2021-01-22 02:33:50|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|5
1611282840000|2021-01-22 02:34:00|4284.3|4278.3|4284.3|4278.3|4285.8|4279.8|4284.3|4278.3|6
1611282850000|2021-01-22 02:34:10|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.8|4277.8|1
1611282870000|2021-01-22 02:34:30|4284|4278|4284.9|4278.9|4284.9|4278.9|4284|4278|0
1611282880000|2021-01-22 02:34:40|4285.3|4279.3|4284.3|4278.3|4285.8|4279.8|4284.3|4278.3|8
1611282890000|2021-01-22 02:34:50|4284.4|4278.4|4284.9|4278.9|4285.3|4279.3|4284.4|4278.4|1
1611282900000|2021-01-22 02:35:00|4285.3|4279.3|4283.9|4277.9|4285.9|4279.9|4283.9|4277.9|5
1611282910000|2021-01-22 02:35:10|4282.4|4276.4|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|3
1611282920000|2021-01-22 02:35:20|4281.3|4275.3|4280.3|4274.3|4281.9|4275.9|4280.3|4274.3|3
1611282940000|2021-01-22 02:35:40|4280.8|4274.8|4281.3|4275.3|4281.8|4275.8|4280.8|4274.8|3
1611282950000|2021-01-22 02:35:50|4282.8|4276.8|4281.8|4275.8|4282.8|4276.8|4281.8|4275.8|10
1611282960000|2021-01-22 02:36:00|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|1
1611282970000|2021-01-22 02:36:10|4280.8|4274.8|4277.1|4271.1|4281.8|4275.8|4277.1|4271.1|7
1611282980000|2021-01-22 02:36:20|4277.2|4271.2|4278.6|4272.6|4278.6|4272.6|4277.2|4271.2|6
1611282990000|2021-01-22 02:36:30|4279|4273|4279|4273|4279|4273|4278|4272|5
1611283000000|2021-01-22 02:36:40|4278.6|4272.6|4278.5|4272.5|4279|4273|4278.1|4272.1|1
1611283010000|2021-01-22 02:36:50|4279.4|4273.4|4279.5|4273.5|4279.5|4273.5|4278.6|4272.6|1
1611283020000|2021-01-22 02:37:00|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|1
1611283030000|2021-01-22 02:37:10|4279|4273|4277.6|4271.6|4279|4273|4277.6|4271.6|4
1611283040000|2021-01-22 02:37:20|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|0
1611283050000|2021-01-22 02:37:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1611283060000|2021-01-22 02:37:40|||||||||1
1611283070000|2021-01-22 02:37:50|||||||||2
1611283080000|2021-01-22 02:38:00|4278|4272|4278|4272|4278|4272|4278|4272|1
1611283090000|2021-01-22 02:38:10|4277.1|4271.1|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|4
1611283100000|2021-01-22 02:38:20|4277.6|4271.6|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|2
1611283110000|2021-01-22 02:38:30|4277.2|4271.2|4276.6|4270.6|4277.2|4271.2|4276.2|4270.2|0
1611283120000|2021-01-22 02:38:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.2|4271.2|0
1611283130000|2021-01-22 02:38:50|4277.7|4271.7|4269.8|4263.8|4278.2|4272.2|4267.7|4261.7|10
1611283140000|2021-01-22 02:39:00|4270.2|4264.2|4271.6|4265.6|4271.6|4265.6|4269.6|4263.6|9
1611283150000|2021-01-22 02:39:10|4271.7|4265.7|4272.1|4266.1|4272.7|4266.7|4271.3|4265.3|9
1611283160000|2021-01-22 02:39:20|4272.6|4266.6|4273.5|4267.5|4273.5|4267.5|4272.6|4266.6|10
1611283170000|2021-01-22 02:39:30|4273.1|4267.1|4274.5|4268.5|4274.5|4268.5|4273.1|4267.1|7
1611283180000|2021-01-22 02:39:40|4272.6|4266.6|4272|4266|4272.6|4266.6|4272|4266|6
1611283190000|2021-01-22 02:39:50|4272.6|4266.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|8
1611283200000|2021-01-22 02:40:00|4274|4268|4272.5|4266.5|4274|4268|4272.5|4266.5|4
1611283210000|2021-01-22 02:40:10|4272|4266|4271.7|4265.7|4272.6|4266.6|4271.5|4265.5|5
1611283220000|2021-01-22 02:40:20|4272|4266|4272.6|4266.6|4272.6|4266.6|4272|4266|1
1611283230000|2021-01-22 02:40:30|4272.5|4266.5|4273.5|4267.5|4273.6|4267.6|4272.5|4266.5|13
1611283240000|2021-01-22 02:40:40|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|4
1611283250000|2021-01-22 02:40:50|4273|4267|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|2
1611283260000|2021-01-22 02:41:00|4272|4266|4273.5|4267.5|4273.5|4267.5|4272|4266|2
1611283270000|2021-01-22 02:41:10|4274|4268|4273.5|4267.5|4274.5|4268.5|4273.5|4267.5|5
1611283280000|2021-01-22 02:41:20|4273|4267|4272.5|4266.5|4273|4267|4272|4266|10
1611283290000|2021-01-22 02:41:30|4272|4266|4274|4268|4274|4268|4272|4266|15
1611283300000|2021-01-22 02:41:40|4273.8|4267.8|4272|4266|4273.8|4267.8|4272|4266|5
1611283310000|2021-01-22 02:41:50|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|1
1611283320000|2021-01-22 02:42:00|4274.5|4268.5|4277.5|4271.5|4277.5|4271.5|4274.5|4268.5|10
1611283330000|2021-01-22 02:42:10|4277|4271|4275.5|4269.5|4277|4271|4275.1|4269.1|5
1611283340000|2021-01-22 02:42:20|4276|4270|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|2
1611283350000|2021-01-22 02:42:30|4275|4269|4275.5|4269.5|4276.5|4270.5|4275|4269|3
1611283360000|2021-01-22 02:42:40|4276.4|4270.4|4275.6|4269.6|4277.5|4271.5|4275.6|4269.6|0
1611283370000|2021-01-22 02:42:50|4276|4270|4277.5|4271.5|4277.5|4271.5|4276|4270|3
1611283380000|2021-01-22 02:43:00|||||||||1
1611283390000|2021-01-22 02:43:10|4277|4271|4276.5|4270.5|4277|4271|4276|4270|2
1611283400000|2021-01-22 02:43:20|4276.6|4270.6|4274.7|4268.7|4276.6|4270.6|4274.7|4268.7|4
1611283410000|2021-01-22 02:43:30|4274.8|4268.8|4275.6|4269.6|4275.6|4269.6|4274.8|4268.8|0
1611283420000|2021-01-22 02:43:40|4276|4270|4276.6|4270.6|4276.6|4270.6|4276|4270|1
1611283430000|2021-01-22 02:43:50|4277|4271|4276.6|4270.6|4277.5|4271.5|4276.1|4270.1|2
1611283440000|2021-01-22 02:44:00|4276.5|4270.5|4276.1|4270.1|4276.5|4270.5|4276.1|4270.1|0
1611283450000|2021-01-22 02:44:10|4276.5|4270.5|4276.6|4270.6|4276.6|4270.6|4276.5|4270.5|0
1611283470000|2021-01-22 02:44:30|4276.1|4270.1|4277.5|4271.5|4277.5|4271.5|4276.1|4270.1|0
1611283480000|2021-01-22 02:44:40|4277|4271|4276.6|4270.6|4277|4271|4276.6|4270.6|2
1611283500000|2021-01-22 02:45:00|4275.7|4269.7|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|3
1611283510000|2021-01-22 02:45:10|4274.8|4268.8|4275.2|4269.2|4275.2|4269.2|4274.8|4268.8|2
1611283520000|2021-01-22 02:45:20|4275.3|4269.3|4276.6|4270.6|4276.6|4270.6|4275.2|4269.2|13
1611283530000|2021-01-22 02:45:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.6|4270.6|1
1611283540000|2021-01-22 02:45:40|4277.5|4271.5|4277.6|4271.6|4277.6|4271.6|4277.5|4271.5|1
1611283550000|2021-01-22 02:45:50|4277.5|4271.5|4277.6|4271.6|4278.5|4272.5|4277.5|4271.5|3
1611283560000|2021-01-22 02:46:00|4277.5|4271.5|4277.5|4271.5|4278|4272|4277.5|4271.5|17
1611283570000|2021-01-22 02:46:10|4277|4271|4277.6|4271.6|4277.6|4271.6|4277|4271|1
1611283580000|2021-01-22 02:46:20|4277.1|4271.1|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|3
1611283590000|2021-01-22 02:46:30|4276.7|4270.7|4276.6|4270.6|4276.8|4270.8|4276.2|4270.2|2
1611283600000|2021-01-22 02:46:40|4276.8|4270.8|4277.2|4271.2|4277.2|4271.2|4276.8|4270.8|0
1611283610000|2021-01-22 02:46:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|1
1611283620000|2021-01-22 02:47:00|4277.2|4271.2|4276.8|4270.8|4277.2|4271.2|4276.6|4270.6|4
1611283630000|2021-01-22 02:47:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|2
1611283640000|2021-01-22 02:47:20|4276.5|4270.5|4275.8|4269.8|4276.5|4270.5|4275.8|4269.8|5
1611283650000|2021-01-22 02:47:30|4276.3|4270.3|4277.6|4271.6|4277.6|4271.6|4276.3|4270.3|3
1611283660000|2021-01-22 02:47:40|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|0
1611283670000|2021-01-22 02:47:50|4278.1|4272.1|4277.7|4271.7|4278.2|4272.2|4277.6|4271.6|1
1611283680000|2021-01-22 02:48:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.7|4271.7|0
1611283690000|2021-01-22 02:48:10|4278.2|4272.2|4276.8|4270.8|4278.2|4272.2|4276.8|4270.8|2
1611283700000|2021-01-22 02:48:20|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|2
1611283710000|2021-01-22 02:48:30|4278.1|4272.1|4277.8|4271.8|4278.2|4272.2|4277.7|4271.7|0
1611283720000|2021-01-22 02:48:40|4277.3|4271.3|4276.7|4270.7|4277.3|4271.3|4276.7|4270.7|1
1611283730000|2021-01-22 02:48:50|4277.1|4271.1|4277.2|4271.2|4277.2|4271.2|4277.1|4271.1|0
1611283740000|2021-01-22 02:49:00|4277.7|4271.7|4278.7|4272.7|4278.7|4272.7|4277.7|4271.7|3
1611283750000|2021-01-22 02:49:10|4278.8|4272.8|4279.2|4273.2|4279.2|4273.2|4278.8|4272.8|0
1611283760000|2021-01-22 02:49:20|4278.8|4272.8|4278.6|4272.6|4278.8|4272.8|4277.6|4271.6|0
1611283770000|2021-01-22 02:49:30|4279.1|4273.1|4279.6|4273.6|4280.5|4274.5|4279.1|4273.1|9
1611283780000|2021-01-22 02:49:40|4279.8|4273.8|4281.2|4275.2|4282.2|4276.2|4279.8|4273.8|6
1611283790000|2021-01-22 02:49:50|4281.3|4275.3|4281.6|4275.6|4281.6|4275.6|4281.3|4275.3|2
1611283800000|2021-01-22 02:50:00|4281.2|4275.2|4281.2|4275.2|4282.1|4276.1|4281.2|4275.2|4
1611283810000|2021-01-22 02:50:10|4281.6|4275.6|4280.7|4274.7|4281.6|4275.6|4280.7|4274.7|0
1611283820000|2021-01-22 02:50:20|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|0
1611283830000|2021-01-22 02:50:30|4279.6|4273.6|4278.8|4272.8|4279.6|4273.6|4278.7|4272.7|0
1611283840000|2021-01-22 02:50:40|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1611283850000|2021-01-22 02:50:50|4278.6|4272.6|4276.7|4270.7|4278.6|4272.6|4276.7|4270.7|2
1611283860000|2021-01-22 02:51:00|4275.8|4269.8|4275.7|4269.7|4275.8|4269.8|4275.7|4269.7|6
1611283880000|2021-01-22 02:51:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1611283890000|2021-01-22 02:51:30|4275.9|4269.9|4274.7|4268.7|4275.9|4269.9|4274.7|4268.7|0
1611283900000|2021-01-22 02:51:40|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|3
1611283910000|2021-01-22 02:51:50|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|1
1611283920000|2021-01-22 02:52:00|4274.3|4268.3|4273.9|4267.9|4274.7|4268.7|4273.2|4267.2|8
1611283930000|2021-01-22 02:52:10|4273.8|4267.8|4273.9|4267.9|4273.9|4267.9|4273|4267|10
1611283940000|2021-01-22 02:52:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1611283950000|2021-01-22 02:52:30|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1611283970000|2021-01-22 02:52:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|5
1611283980000|2021-01-22 02:53:00|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4
1611283990000|2021-01-22 02:53:10|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.3|4268.3|0
1611284000000|2021-01-22 02:53:20|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|0
1611284010000|2021-01-22 02:53:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1611284020000|2021-01-22 02:53:40|4274.8|4268.8|4274.7|4268.7|4275.3|4269.3|4274.7|4268.7|0
1611284030000|2021-01-22 02:53:50|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.3|4268.3|0
1611284040000|2021-01-22 02:54:00|4275.2|4269.2|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|3
1611284080000|2021-01-22 02:54:40|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.7|4268.7|0
1611284090000|2021-01-22 02:54:50|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.3|4268.3|1
1611284100000|2021-01-22 02:55:00|4275.2|4269.2|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|16
1611284110000|2021-01-22 02:55:10|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|1
1611284120000|2021-01-22 02:55:20|4273.7|4267.7|4272.8|4266.8|4273.7|4267.7|4272.8|4266.8|11
1611284130000|2021-01-22 02:55:30|4272.9|4266.9|4272.9|4266.9|4273.3|4267.3|4272.9|4266.9|2
1611284140000|2021-01-22 02:55:40|4273.3|4267.3|4272.7|4266.7|4273.3|4267.3|4272.7|4266.7|4
1611284150000|2021-01-22 02:55:50|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|1
1611284160000|2021-01-22 02:56:00|4272.7|4266.7|4272.7|4266.7|4273.2|4267.2|4272.3|4266.3|2
1611284170000|2021-01-22 02:56:10|4273.2|4267.2|4273.7|4267.7|4274.3|4268.3|4272.7|4266.7|5
1611284180000|2021-01-22 02:56:20|4274.2|4268.2|4274.6|4268.6|4275.2|4269.2|4273.7|4267.7|5
1611284190000|2021-01-22 02:56:30|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|0
1611284220000|2021-01-22 02:57:00|4273.2|4267.2|4273.3|4267.3|4273.3|4267.3|4273.2|4267.2|0
1611284230000|2021-01-22 02:57:10|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|1
1611284240000|2021-01-22 02:57:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.8|4265.8|9
1611284250000|2021-01-22 02:57:30|4272.7|4266.7|4271.4|4265.4|4272.7|4266.7|4271.4|4265.4|10
1611284260000|2021-01-22 02:57:40|4271.3|4265.3|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|5
1611284270000|2021-01-22 02:57:50|||||||||1
1611284280000|2021-01-22 02:58:00|4269.7|4263.7|4266.3|4260.3|4269.7|4263.7|4265.7|4259.7|17
1611284290000|2021-01-22 02:58:10|4266.5|4260.5|4266.7|4260.7|4268.2|4262.2|4266.3|4260.3|20
1611284300000|2021-01-22 02:58:20|4265.3|4259.3|4266.2|4260.2|4266.7|4260.7|4264.8|4258.8|20
1611284310000|2021-01-22 02:58:30|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4265.8|4259.8|16
1611284320000|2021-01-22 02:58:40|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4264.4|4258.4|10
1611284330000|2021-01-22 02:58:50|4264.8|4258.8|4266.2|4260.2|4266.2|4260.2|4264.8|4258.8|7
1611284340000|2021-01-22 02:59:00|4264.8|4258.8|4266.2|4260.2|4266.2|4260.2|4264.8|4258.8|12
1611284350000|2021-01-22 02:59:10|4266.3|4260.3|4266.2|4260.2|4267.2|4261.2|4265.9|4259.9|4
1611284360000|2021-01-22 02:59:20|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.4|4258.4|10
1611284370000|2021-01-22 02:59:30|4264.4|4258.4|4264|4258|4264.4|4258.4|4264|4258|0
1611284380000|2021-01-22 02:59:40|4264.4|4258.4|4264.4|4258.4|4264.8|4258.8|4264|4258|7
1611284390000|2021-01-22 02:59:50|4264.8|4258.8|4262|4256|4265.3|4259.3|4262|4256|9
1611284400000|2021-01-22 03:00:00|4261.1|4255.1|4261.5|4255.5|4262.5|4256.5|4261|4255|25
1611284410000|2021-01-22 03:00:10|4261|4255|4262.5|4256.5|4263.4|4257.4|4261|4255|15
1611284420000|2021-01-22 03:00:20|4262.9|4256.9|4262.5|4256.5|4262.9|4256.9|4262|4256|3
1611284430000|2021-01-22 03:00:30|4262.9|4256.9|4262.5|4256.5|4263|4257|4262.5|4256.5|5
1611284440000|2021-01-22 03:00:40|4261.6|4255.6|4259.7|4253.7|4262|4256|4259.7|4253.7|19
1611284450000|2021-01-22 03:00:50|4260.1|4254.1|4262.1|4256.1|4262.1|4256.1|4259.7|4253.7|14
1611284460000|2021-01-22 03:01:00|4262.2|4256.2|4263.5|4257.5|4264|4258|4261.1|4255.1|31
1611284470000|2021-01-22 03:01:10|4263.9|4257.9|4264|4258|4264|4258|4263.9|4257.9|1
1611284480000|2021-01-22 03:01:20|4264.5|4258.5|4263|4257|4264.5|4258.5|4262.5|4256.5|7
1611284490000|2021-01-22 03:01:30|4263.4|4257.4|4264|4258|4264.5|4258.5|4262.5|4256.5|10
1611284500000|2021-01-22 03:01:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|8
1611284510000|2021-01-22 03:01:50|4264|4258|4264|4258|4264.5|4258.5|4263.5|4257.5|4
1611284520000|2021-01-22 03:02:00|4264.5|4258.5|4264|4258|4265|4259|4264|4258|5
1611284530000|2021-01-22 03:02:10|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|2
1611284540000|2021-01-22 03:02:20|4265.5|4259.5|4267|4261|4267|4261|4265.5|4259.5|5
1611284550000|2021-01-22 03:02:30|4267.1|4261.1|4268.6|4262.6|4269|4263|4267.1|4261.1|4
1611284560000|2021-01-22 03:02:40|4268.5|4262.5|4269|4263|4269|4263|4268|4262|3
1611284570000|2021-01-22 03:02:50|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|1
1611284580000|2021-01-22 03:03:00|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|3
1611284590000|2021-01-22 03:03:10|4268|4262|4268.5|4262.5|4269.5|4263.5|4268|4262|3
1611284600000|2021-01-22 03:03:20|4268|4262|4267|4261|4268|4262|4267|4261|4
1611284610000|2021-01-22 03:03:30|4267.5|4261.5|4268.5|4262.5|4268.6|4262.6|4267.5|4261.5|2
1611284620000|2021-01-22 03:03:40|4269|4263|4269.5|4263.5|4270|4264|4269|4263|20
1611284630000|2021-01-22 03:03:50|4269.9|4263.9|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|2
1611284640000|2021-01-22 03:04:00|4271.2|4265.2|4271.3|4265.3|4271.4|4265.4|4271.2|4265.2|20
1611284650000|2021-01-22 03:04:10|4271.9|4265.9|4272.8|4266.8|4272.8|4266.8|4271.9|4265.9|2
1611284660000|2021-01-22 03:04:20|4272.4|4266.4|4273.3|4267.3|4273.4|4267.4|4272.3|4266.3|3
1611284670000|2021-01-22 03:04:30|4273.5|4267.5|4274.3|4268.3|4274.3|4268.3|4273.4|4267.4|0
1611284680000|2021-01-22 03:04:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1611284690000|2021-01-22 03:04:50|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.3|4267.3|2
1611284700000|2021-01-22 03:05:00|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.3|4266.3|1
1611284710000|2021-01-22 03:05:10|4272.8|4266.8|4269.3|4263.3|4272.8|4266.8|4268.9|4262.9|12
1611284720000|2021-01-22 03:05:20|4269.4|4263.4|4269.4|4263.4|4269.5|4263.5|4269.4|4263.4|2
1611284730000|2021-01-22 03:05:30|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|1
1611284740000|2021-01-22 03:05:40|4269.9|4263.9|4269.3|4263.3|4269.9|4263.9|4268.9|4262.9|3
1611284750000|2021-01-22 03:05:50|4268.9|4262.9|4268.3|4262.3|4268.9|4262.9|4268.3|4262.3|1
1611284760000|2021-01-22 03:06:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|3
1611284770000|2021-01-22 03:06:10|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4264.4|4258.4|8
1611284780000|2021-01-22 03:06:20|4266.3|4260.3|4266.8|4260.8|4267.3|4261.3|4266.3|4260.3|3
1611284790000|2021-01-22 03:06:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1611284800000|2021-01-22 03:06:40|4264.9|4258.9|4266.4|4260.4|4266.4|4260.4|4264.9|4258.9|24
1611284810000|2021-01-22 03:06:50|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|0
1611284820000|2021-01-22 03:07:00|4265.9|4259.9|4264.4|4258.4|4265.9|4259.9|4264|4258|10
1611284830000|2021-01-22 03:07:10|4264|4258|4263.9|4257.9|4264|4258|4263.9|4257.9|0
1611284840000|2021-01-22 03:07:20|4264.4|4258.4|4264.3|4258.3|4264.4|4258.4|4264.3|4258.3|3
1611284850000|2021-01-22 03:07:30|4264.4|4258.4|4264.4|4258.4|4264.9|4258.9|4264.3|4258.3|1
1611284860000|2021-01-22 03:07:40|4264.3|4258.3|4266.3|4260.3|4266.3|4260.3|4264.3|4258.3|7
1611284870000|2021-01-22 03:07:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.3|4260.3|0
1611284880000|2021-01-22 03:08:00|4266.3|4260.3|4264.4|4258.4|4266.3|4260.3|4264.3|4258.3|0
1611284890000|2021-01-22 03:08:10|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|2
1611284900000|2021-01-22 03:08:20|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1611284910000|2021-01-22 03:08:30|4264.3|4258.3|4264.9|4258.9|4264.9|4258.9|4264.3|4258.3|0
1611284920000|2021-01-22 03:08:40|4265.4|4259.4|4266.4|4260.4|4266.4|4260.4|4265.3|4259.3|1
1611284930000|2021-01-22 03:08:50|4266.8|4260.8|4267.4|4261.4|4267.4|4261.4|4266.4|4260.4|0
1611284940000|2021-01-22 03:09:00|4266.9|4260.9|4267.3|4261.3|4267.3|4261.3|4266.9|4260.9|0
1611284950000|2021-01-22 03:09:10|4267.4|4261.4|4270.3|4264.3|4270.3|4264.3|4267.4|4261.4|3
1611284960000|2021-01-22 03:09:20|4269.9|4263.9|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|9
1611284970000|2021-01-22 03:09:30|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1611284980000|2021-01-22 03:09:40|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4268.9|4262.9|0
1611284990000|2021-01-22 03:09:50|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4268.9|4262.9|1
1611285010000|2021-01-22 03:10:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1611285020000|2021-01-22 03:10:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1611285030000|2021-01-22 03:10:30|4268.4|4262.4|4268.4|4262.4|4268.8|4262.8|4268.3|4262.3|1
1611285040000|2021-01-22 03:10:40|4268.9|4262.9|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1611285050000|2021-01-22 03:10:50|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1611285060000|2021-01-22 03:11:00|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|3
1611285070000|2021-01-22 03:11:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1611285080000|2021-01-22 03:11:20|4267.7|4261.7|4268.3|4262.3|4268.3|4262.3|4267.7|4261.7|3
1611285090000|2021-01-22 03:11:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1611285100000|2021-01-22 03:11:40|4269.3|4263.3|4269.3|4263.3|4269.4|4263.4|4269.3|4263.3|1
1611285110000|2021-01-22 03:11:50|4269.9|4263.9|4269.3|4263.3|4269.9|4263.9|4269.3|4263.3|2
1611285120000|2021-01-22 03:12:00|4269.5|4263.5|4269.3|4263.3|4269.5|4263.5|4269.3|4263.3|0
1611285130000|2021-01-22 03:12:10|4268.4|4262.4|4268.4|4262.4|4269.3|4263.3|4268.4|4262.4|6
1611285160000|2021-01-22 03:12:40|4269.3|4263.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|10
1611285170000|2021-01-22 03:12:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1611285180000|2021-01-22 03:13:00|4270.3|4264.3|4270.4|4264.4|4270.9|4264.9|4270.3|4264.3|7
1611285200000|2021-01-22 03:13:20|4270.9|4264.9|4269.4|4263.4|4271.3|4265.3|4269.4|4263.4|6
1611285210000|2021-01-22 03:13:30|4269.3|4263.3|4268.4|4262.4|4269.3|4263.3|4268.4|4262.4|1
1611285220000|2021-01-22 03:13:40|4269.3|4263.3|4270.4|4264.4|4270.9|4264.9|4269.3|4263.3|10
1611285230000|2021-01-22 03:13:50|4271.9|4265.9|4272.4|4266.4|4272.9|4266.9|4271.9|4265.9|13
1611285240000|2021-01-22 03:14:00|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|12
1611285270000|2021-01-22 03:14:30|4273.3|4267.3|4270.9|4264.9|4273.3|4267.3|4270.9|4264.9|39
1611285280000|2021-01-22 03:14:40|4271.3|4265.3|4268.9|4262.9|4271.3|4265.3|4268.9|4262.9|2
1611285290000|2021-01-22 03:14:50|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1611285310000|2021-01-22 03:15:10|4268.3|4262.3|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|2
1611285320000|2021-01-22 03:15:20|4267.3|4261.3|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|2
1611285330000|2021-01-22 03:15:30|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|8
1611285340000|2021-01-22 03:15:40|4265.4|4259.4|4266.4|4260.4|4266.4|4260.4|4265.4|4259.4|9
1611285350000|2021-01-22 03:15:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|3
1611285360000|2021-01-22 03:16:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|5
1611285370000|2021-01-22 03:16:10|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|2
1611285380000|2021-01-22 03:16:20|4266.9|4260.9|4267.8|4261.8|4267.8|4261.8|4266.9|4260.9|1
1611285390000|2021-01-22 03:16:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1611285400000|2021-01-22 03:16:40|4267.4|4261.4|4267.3|4261.3|4267.4|4261.4|4267.3|4261.3|0
1611285410000|2021-01-22 03:16:50|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.3|4260.3|3
1611285420000|2021-01-22 03:17:00|4267.4|4261.4|4266.3|4260.3|4267.4|4261.4|4266.3|4260.3|1
1611285430000|2021-01-22 03:17:10|4266.7|4260.7|4266.3|4260.3|4266.7|4260.7|4265.9|4259.9|4
1611285440000|2021-01-22 03:17:20|4266.4|4260.4|4266.3|4260.3|4266.4|4260.4|4266.3|4260.3|0
1611285450000|2021-01-22 03:17:30|4266.9|4260.9|4268.3|4262.3|4268.3|4262.3|4266.9|4260.9|1
1611285460000|2021-01-22 03:17:40|||||||||2
1611285480000|2021-01-22 03:18:00|4268.4|4262.4|4268.3|4262.3|4268.4|4262.4|4268.3|4262.3|0
1611285490000|2021-01-22 03:18:10|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|1
1611285500000|2021-01-22 03:18:20|4268.2|4262.2|4267.3|4261.3|4268.2|4262.2|4267.3|4261.3|2
1611285510000|2021-01-22 03:18:30|4267.4|4261.4|4267.3|4261.3|4267.4|4261.4|4267.3|4261.3|0
1611285540000|2021-01-22 03:19:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611285550000|2021-01-22 03:19:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1611285570000|2021-01-22 03:19:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1611285580000|2021-01-22 03:19:40|||||||||2
1611285590000|2021-01-22 03:19:50|4265.8|4259.8|4264.5|4258.5|4265.8|4259.8|4264.5|4258.5|1
1611285600000|2021-01-22 03:20:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1611285620000|2021-01-22 03:20:20|4264.5|4258.5|4262.9|4256.9|4264.5|4258.5|4262.9|4256.9|6
1611285630000|2021-01-22 03:20:30|4263.5|4257.5|4265.4|4259.4|4265.4|4259.4|4263.4|4257.4|5
1611285660000|2021-01-22 03:21:00|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611285670000|2021-01-22 03:21:10|4265.4|4259.4|4265.3|4259.3|4265.4|4259.4|4265.3|4259.3|1
1611285680000|2021-01-22 03:21:20|4264.9|4258.9|4265.3|4259.3|4265.3|4259.3|4264.9|4258.9|1
1611285690000|2021-01-22 03:21:30|4265.4|4259.4|4266.3|4260.3|4266.4|4260.4|4265.4|4259.4|1
1611285700000|2021-01-22 03:21:40|4265.9|4259.9|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|0
1611285710000|2021-01-22 03:21:50|4264|4258|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|2
1611285720000|2021-01-22 03:22:00|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|1
1611285730000|2021-01-22 03:22:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1611285740000|2021-01-22 03:22:20|4265.9|4259.9|4266.3|4260.3|4266.3|4260.3|4265.9|4259.9|3
1611285750000|2021-01-22 03:22:30|4266.4|4260.4|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1611285760000|2021-01-22 03:22:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611285770000|2021-01-22 03:22:50|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|5
1611285780000|2021-01-22 03:23:00|4266.4|4260.4|4267.3|4261.3|4267.3|4261.3|4266.4|4260.4|1
1611285790000|2021-01-22 03:23:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1611285800000|2021-01-22 03:23:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|1
1611285810000|2021-01-22 03:23:30|4268.6|4262.6|4268.7|4262.7|4268.7|4262.7|4268.6|4262.6|0
1611285820000|2021-01-22 03:23:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|3
1611285830000|2021-01-22 03:23:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1611285840000|2021-01-22 03:24:00|4267.9|4261.9|4267.3|4261.3|4267.9|4261.9|4266.8|4260.8|1
1611285850000|2021-01-22 03:24:10|4267.7|4261.7|4268.2|4262.2|4268.3|4262.3|4267.7|4261.7|2
1611285860000|2021-01-22 03:24:20|4268.3|4262.3|4268.7|4262.7|4268.8|4262.8|4268.3|4262.3|0
1611285870000|2021-01-22 03:24:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1611285880000|2021-01-22 03:24:40|4269.3|4263.3|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|6
1611285890000|2021-01-22 03:24:50|4270.2|4264.2|4269.3|4263.3|4270.7|4264.7|4268.8|4262.8|37
1611285910000|2021-01-22 03:25:10|4269.8|4263.8|4271.3|4265.3|4271.3|4265.3|4269.8|4263.8|1
1611285920000|2021-01-22 03:25:20|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|1
1611285930000|2021-01-22 03:25:30|4271.7|4265.7|4271.8|4265.8|4271.8|4265.8|4271.7|4265.7|1
1611285940000|2021-01-22 03:25:40|4272.2|4266.2|4273.8|4267.8|4273.8|4267.8|4272.2|4266.2|24
1611285950000|2021-01-22 03:25:50|4273.4|4267.4|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|2
1611285960000|2021-01-22 03:26:00|4273.3|4267.3|4271.3|4265.3|4273.3|4267.3|4271.3|4265.3|6
1611285970000|2021-01-22 03:26:10|4270.8|4264.8|4270.9|4264.9|4270.9|4264.9|4270.8|4264.8|0
1611285980000|2021-01-22 03:26:20|4270.6|4264.6|4270.2|4264.2|4270.9|4264.9|4270.2|4264.2|2
1611286000000|2021-01-22 03:26:40|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.2|4263.2|3
1611286010000|2021-01-22 03:26:50|4269.7|4263.7|4269.3|4263.3|4269.7|4263.7|4269.3|4263.3|1
1611286020000|2021-01-22 03:27:00|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1611286030000|2021-01-22 03:27:10|4269.8|4263.8|4270.2|4264.2|4270.2|4264.2|4269.8|4263.8|2
1611286040000|2021-01-22 03:27:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1611286050000|2021-01-22 03:27:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611286060000|2021-01-22 03:27:40|4271.2|4265.2|4272.1|4266.1|4272.1|4266.1|4270.7|4264.7|1
1611286070000|2021-01-22 03:27:50|4272.2|4266.2|4272.3|4266.3|4272.3|4266.3|4272.2|4266.2|0
1611286080000|2021-01-22 03:28:00|4272.7|4266.7|4274.6|4268.6|4274.6|4268.6|4272.7|4266.7|3
1611286090000|2021-01-22 03:28:10|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|2
1611286100000|2021-01-22 03:28:20|||||||||1
1611286110000|2021-01-22 03:28:30|||||||||3
1611286130000|2021-01-22 03:28:50|4272.7|4266.7|4272.1|4266.1|4272.7|4266.7|4272.1|4266.1|2
1611286140000|2021-01-22 03:29:00|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|5
1611286150000|2021-01-22 03:29:10|4271.3|4265.3|4270.3|4264.3|4271.3|4265.3|4270.3|4264.3|9
1611286170000|2021-01-22 03:29:30|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|3
1611286180000|2021-01-22 03:29:40|4271.3|4265.3|4272.2|4266.2|4272.2|4266.2|4271.3|4265.3|1
1611286190000|2021-01-22 03:29:50|4272.1|4266.1|4270.3|4264.3|4272.1|4266.1|4270.3|4264.3|1
1611286200000|2021-01-22 03:30:00|4270.7|4264.7|4271.3|4265.3|4271.3|4265.3|4270.7|4264.7|1
1611286210000|2021-01-22 03:30:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1611286220000|2021-01-22 03:30:20|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|1
1611286230000|2021-01-22 03:30:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611286250000|2021-01-22 03:30:50|4268.7|4262.7|4269.3|4263.3|4269.3|4263.3|4268.7|4262.7|3
1611286260000|2021-01-22 03:31:00|4269.7|4263.7|4270.2|4264.2|4270.2|4264.2|4269.7|4263.7|0
1611286280000|2021-01-22 03:31:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1611286290000|2021-01-22 03:31:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1611286310000|2021-01-22 03:31:50|||||||||1
1611286320000|2021-01-22 03:32:00|4271.3|4265.3|4273.3|4267.3|4273.3|4267.3|4271.3|4265.3|3
1611286330000|2021-01-22 03:32:10|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4272.8|4266.8|3
1611286340000|2021-01-22 03:32:20|4273.4|4267.4|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|1
1611286350000|2021-01-22 03:32:30|4272.8|4266.8|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|1
1611286360000|2021-01-22 03:32:40|4271.9|4265.9|4271.3|4265.3|4271.9|4265.9|4271.3|4265.3|0
1611286370000|2021-01-22 03:32:50|4271.2|4265.2|4270.3|4264.3|4271.2|4265.2|4270.3|4264.3|1
1611286380000|2021-01-22 03:33:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1611286410000|2021-01-22 03:33:30|4271.2|4265.2|4271.3|4265.3|4271.7|4265.7|4270.7|4264.7|1
1611286420000|2021-01-22 03:33:40|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|0
1611286470000|2021-01-22 03:34:30|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|0
1611286500000|2021-01-22 03:35:00|4271.8|4265.8|4272.8|4266.8|4272.8|4266.8|4271.3|4265.3|2
1611286510000|2021-01-22 03:35:10|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1611286520000|2021-01-22 03:35:20|4273.2|4267.2|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|2
1611286530000|2021-01-22 03:35:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1611286540000|2021-01-22 03:35:40|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1611286550000|2021-01-22 03:35:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1611286560000|2021-01-22 03:36:00|4272.9|4266.9|4273.7|4267.7|4274.2|4268.2|4272.9|4266.9|1
1611286570000|2021-01-22 03:36:10|4273.3|4267.3|4272.2|4266.2|4273.3|4267.3|4272.1|4266.1|2
1611286580000|2021-01-22 03:36:20|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|1
1611286590000|2021-01-22 03:36:30|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|0
1611286600000|2021-01-22 03:36:40|4273.1|4267.1|4273.2|4267.2|4273.2|4267.2|4273.1|4267.1|0
1611286620000|2021-01-22 03:37:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.7|4266.7|1
1611286640000|2021-01-22 03:37:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1611286680000|2021-01-22 03:38:00|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.9|4266.9|2
1611286720000|2021-01-22 03:38:40|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|1
1611286730000|2021-01-22 03:38:50|4274.7|4268.7|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|2
1611286740000|2021-01-22 03:39:00|4275.3|4269.3|4274.7|4268.7|4275.3|4269.3|4274.7|4268.7|2
1611286770000|2021-01-22 03:39:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|2
1611286780000|2021-01-22 03:39:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|3
1611286790000|2021-01-22 03:39:50|4273.2|4267.2|4272.1|4266.1|4273.2|4267.2|4272.1|4266.1|1
1611286800000|2021-01-22 03:40:00|||||||||2
1611286810000|2021-01-22 03:40:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|3
1611286820000|2021-01-22 03:40:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1611286830000|2021-01-22 03:40:30|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|2
1611286860000|2021-01-22 03:41:00|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4267.3|4261.3|27
1611286870000|2021-01-22 03:41:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611286880000|2021-01-22 03:41:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1611286900000|2021-01-22 03:41:40|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|0
1611286910000|2021-01-22 03:41:50|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1611286930000|2021-01-22 03:42:10|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4265.9|4259.9|3
1611286940000|2021-01-22 03:42:20|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|3
1611286950000|2021-01-22 03:42:30|4266.8|4260.8|4266.7|4260.7|4266.8|4260.8|4266.7|4260.7|0
1611286980000|2021-01-22 03:43:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1611287020000|2021-01-22 03:43:40|4265.8|4259.8|4266.3|4260.3|4266.8|4260.8|4265.8|4259.8|3
1611287030000|2021-01-22 03:43:50|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1611287040000|2021-01-22 03:44:00|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|1
1611287070000|2021-01-22 03:44:30|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1611287080000|2021-01-22 03:44:40|4265.9|4259.9|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1611287090000|2021-01-22 03:44:50|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1611287100000|2021-01-22 03:45:00|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|0
1611287130000|2021-01-22 03:45:30|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|0
1611287140000|2021-01-22 03:45:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1611287150000|2021-01-22 03:45:50|||||||||3
1611287160000|2021-01-22 03:46:00|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1611287170000|2021-01-22 03:46:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1611287180000|2021-01-22 03:46:20|4266.8|4260.8|4268.3|4262.3|4268.3|4262.3|4266.8|4260.8|4
1611287190000|2021-01-22 03:46:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1611287200000|2021-01-22 03:46:40|4269.1|4263.1|4269.3|4263.3|4270.2|4264.2|4268.8|4262.8|18
1611287210000|2021-01-22 03:46:50|4269.2|4263.2|4268.3|4262.3|4269.2|4263.2|4268.3|4262.3|0
1611287220000|2021-01-22 03:47:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611287290000|2021-01-22 03:48:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1611287330000|2021-01-22 03:48:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1611287340000|2021-01-22 03:49:00|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|2
1611287360000|2021-01-22 03:49:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1611287380000|2021-01-22 03:49:40|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|1
1611287400000|2021-01-22 03:50:00|4268.7|4262.7|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|5
1611287430000|2021-01-22 03:50:30|4268.8|4262.8|4268.2|4262.2|4268.8|4262.8|4268.2|4262.2|1
1611287440000|2021-01-22 03:50:40|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1611287450000|2021-01-22 03:50:50|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|2
1611287470000|2021-01-22 03:51:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1611287490000|2021-01-22 03:51:30|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1611287500000|2021-01-22 03:51:40|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1611287520000|2021-01-22 03:52:00|4265.8|4259.8|4266.2|4260.2|4266.3|4260.3|4265.3|4259.3|11
1611287530000|2021-01-22 03:52:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1611287550000|2021-01-22 03:52:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1611287570000|2021-01-22 03:52:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1611287580000|2021-01-22 03:53:00|4265.8|4259.8|4265.7|4259.7|4265.8|4259.8|4265.7|4259.7|5
1611287590000|2021-01-22 03:53:10|4265.8|4259.8|4265.7|4259.7|4265.8|4259.8|4265.7|4259.7|1
1611287610000|2021-01-22 03:53:30|4265.8|4259.8|4267.2|4261.2|4267.2|4261.2|4265.8|4259.8|2
1611287620000|2021-01-22 03:53:40|4267.1|4261.1|4268.2|4262.2|4268.2|4262.2|4267.1|4261.1|0
1611287630000|2021-01-22 03:53:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1611287640000|2021-01-22 03:54:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|6
1611287650000|2021-01-22 03:54:10|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4267.7|4261.7|2
1611287660000|2021-01-22 03:54:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1611287670000|2021-01-22 03:54:30|4267.7|4261.7|4268.1|4262.1|4268.1|4262.1|4267.7|4261.7|0
1611287690000|2021-01-22 03:54:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1611287710000|2021-01-22 03:55:10|4270.1|4264.1|4269.7|4263.7|4270.1|4264.1|4269.7|4263.7|1
1611287720000|2021-01-22 03:55:20|4269.6|4263.6|4268.7|4262.7|4269.7|4263.7|4268.6|4262.6|1
1611287730000|2021-01-22 03:55:30|4269.2|4263.2|4270.6|4264.6|4270.6|4264.6|4269.1|4263.1|5
1611287740000|2021-01-22 03:55:40|4271.6|4265.6|4270.6|4264.6|4271.6|4265.6|4270.6|4264.6|7
1611287750000|2021-01-22 03:55:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.6|4264.6|0
1611287760000|2021-01-22 03:56:00|4270.6|4264.6|4270.7|4264.7|4270.7|4264.7|4270.6|4264.6|0
1611287770000|2021-01-22 03:56:10|4270.6|4264.6|4269.7|4263.7|4270.6|4264.6|4269.1|4263.1|15
1611287780000|2021-01-22 03:56:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611287790000|2021-01-22 03:56:30|4271.1|4265.1|4270.7|4264.7|4271.1|4265.1|4270.6|4264.6|2
1611287800000|2021-01-22 03:56:40|4270.2|4264.2|4270.1|4264.1|4270.2|4264.2|4270.1|4264.1|1
1611287810000|2021-01-22 03:56:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611287820000|2021-01-22 03:57:00|4270.1|4264.1|4270.1|4264.1|4270.7|4264.7|4270.1|4264.1|0
1611287830000|2021-01-22 03:57:10|4270.6|4264.6|4271.5|4265.5|4271.5|4265.5|4270.6|4264.6|3
1611287840000|2021-01-22 03:57:20|4271.8|4265.8|4272.7|4266.7|4272.7|4266.7|4271.8|4265.8|1
1611287850000|2021-01-22 03:57:30|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|2
1611287860000|2021-01-22 03:57:40|4272.7|4266.7|4274.3|4268.3|4274.3|4268.3|4272.7|4266.7|8
1611287870000|2021-01-22 03:57:50|4274.6|4268.6|4276.5|4270.5|4276.5|4270.5|4274.6|4268.6|68
1611287890000|2021-01-22 03:58:10|4277|4271|4277|4271|4277|4271|4277|4271|0
1611287900000|2021-01-22 03:58:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276|4270|6
1611287910000|2021-01-22 03:58:30|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|3
1611287920000|2021-01-22 03:58:40|4276.9|4270.9|4276|4270|4276.9|4270.9|4276|4270|0
1611287930000|2021-01-22 03:58:50|4275.5|4269.5|4277|4271|4277|4271|4274.5|4268.5|4
1611287940000|2021-01-22 03:59:00|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|0
1611287950000|2021-01-22 03:59:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1611287960000|2021-01-22 03:59:20|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|6
1611287970000|2021-01-22 03:59:30|4277.4|4271.4|4277|4271|4277.4|4271.4|4277|4271|4
1611287980000|2021-01-22 03:59:40|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|1
1611288000000|2021-01-22 04:00:00|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1611288010000|2021-01-22 04:00:10|4277|4271|4276|4270|4277|4271|4275.5|4269.5|8
1611288020000|2021-01-22 04:00:20|4276.5|4270.5|4277.5|4271.5|4277.5|4271.5|4276.5|4270.5|3
1611288030000|2021-01-22 04:00:30|4278|4272|4278|4272|4278|4272|4278|4272|1
1611288040000|2021-01-22 04:00:40|4278.4|4272.4|4278|4272|4278.4|4272.4|4278|4272|1
1611288050000|2021-01-22 04:00:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1611288060000|2021-01-22 04:01:00|4278|4272|4278|4272|4278|4272|4278|4272|1
1611288070000|2021-01-22 04:01:10|4278.4|4272.4|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|0
1611288080000|2021-01-22 04:01:20|4278.5|4272.5|4278.4|4272.4|4278.5|4272.5|4278.4|4272.4|0
1611288090000|2021-01-22 04:01:30|4278.9|4272.9|4278|4272|4279.3|4273.3|4278|4272|2
1611288110000|2021-01-22 04:01:50|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|1
1611288120000|2021-01-22 04:02:00|4279.3|4273.3|4281|4275|4281|4275|4279.3|4273.3|6
1611288150000|2021-01-22 04:02:30|4280|4274|4280|4274|4280|4274|4280|4274|1
1611288210000|2021-01-22 04:03:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1611288230000|2021-01-22 04:03:50|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|1
1611288250000|2021-01-22 04:04:10|4278.7|4272.7|4279|4273|4279|4273|4278.7|4272.7|6
1611288260000|2021-01-22 04:04:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1611288270000|2021-01-22 04:04:30|4279|4273|4279|4273|4279|4273|4279|4273|0
1611288280000|2021-01-22 04:04:40|4279.1|4273.1|4279|4273|4279.1|4273.1|4279|4273|0
1611288290000|2021-01-22 04:04:50|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|2
1611288310000|2021-01-22 04:05:10|4280|4274|4279.5|4273.5|4280.1|4274.1|4279.5|4273.5|4
1611288330000|2021-01-22 04:05:30|4279.4|4273.4|4278.5|4272.5|4279.4|4273.4|4278|4272|0
1611288350000|2021-01-22 04:05:50|4278|4272|4278|4272|4278|4272|4278|4272|1
1611288360000|2021-01-22 04:06:00|||||||||1
1611288390000|2021-01-22 04:06:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1611288400000|2021-01-22 04:06:40|4278|4272|4278.1|4272.1|4278.1|4272.1|4278|4272|2
1611288410000|2021-01-22 04:06:50|4279|4273|4279|4273|4279|4273|4278.6|4272.6|2
1611288420000|2021-01-22 04:07:00|4278.6|4272.6|4278.5|4272.5|4278.6|4272.6|4277.6|4271.6|3
1611288430000|2021-01-22 04:07:10|4279|4273|4279|4273|4279.5|4273.5|4279|4273|2
1611288440000|2021-01-22 04:07:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1611288450000|2021-01-22 04:07:30|4279.4|4273.4|4279.5|4273.5|4279.5|4273.5|4279.4|4273.4|0
1611288460000|2021-01-22 04:07:40|4279.4|4273.4|4279|4273|4279.4|4273.4|4279|4273|0
1611288470000|2021-01-22 04:07:50|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|0
1611288480000|2021-01-22 04:08:00|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|0
1611288490000|2021-01-22 04:08:10|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1611288510000|2021-01-22 04:08:30|4278|4272|4278|4272|4278|4272|4278|4272|0
1611288530000|2021-01-22 04:08:50|4277.9|4271.9|4277.5|4271.5|4278|4272|4277.5|4271.5|0
1611288540000|2021-01-22 04:09:00|4278|4272|4278|4272|4278|4272|4278|4272|1
1611288560000|2021-01-22 04:09:20|4278.4|4272.4|4278|4272|4278.4|4272.4|4278|4272|0
1611288570000|2021-01-22 04:09:30|4277|4271|4277|4271|4277|4271|4277|4271|6
1611288580000|2021-01-22 04:09:40|4276.9|4270.9|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|1
1611288590000|2021-01-22 04:09:50|4277|4271|4277|4271|4277|4271|4277|4271|1
1611288600000|2021-01-22 04:10:00|4276.9|4270.9|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|0
1611288610000|2021-01-22 04:10:10|4276.5|4270.5|4276|4270|4277|4271|4275.5|4269.5|7
1611288620000|2021-01-22 04:10:20|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611288640000|2021-01-22 04:10:40|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|1
1611288670000|2021-01-22 04:11:10|4276|4270|4276.4|4270.4|4276.4|4270.4|4275.5|4269.5|2
1611288680000|2021-01-22 04:11:20|4276|4270|4276|4270|4276|4270|4276|4270|0
1611288690000|2021-01-22 04:11:30|4276.9|4270.9|4276.8|4270.8|4276.9|4270.9|4276.8|4270.8|2
1611288700000|2021-01-22 04:11:40|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|1
1611288750000|2021-01-22 04:12:30|4275|4269|4275|4269|4275|4269|4275|4269|0
1611288780000|2021-01-22 04:13:00|4274.5|4268.5|4274.4|4268.4|4274.5|4268.5|4274.4|4268.4|0
1611288790000|2021-01-22 04:13:10|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|4
1611288800000|2021-01-22 04:13:20|4274.4|4268.4|4275|4269|4275|4269|4274.4|4268.4|1
1611288810000|2021-01-22 04:13:30|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1611288830000|2021-01-22 04:13:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1611288840000|2021-01-22 04:14:00|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1611288850000|2021-01-22 04:14:10|4275|4269|4275|4269|4275|4269|4274.9|4268.9|0
1611288860000|2021-01-22 04:14:20|4274.8|4268.8|4274.4|4268.4|4274.8|4268.8|4274.4|4268.4|0
1611288890000|2021-01-22 04:14:50|4274.5|4268.5|4274.9|4268.9|4274.9|4268.9|4274.5|4268.5|2
1611288900000|2021-01-22 04:15:00|4274.8|4268.8|4275.4|4269.4|4275.4|4269.4|4274.8|4268.8|0
1611288930000|2021-01-22 04:15:30|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1611288950000|2021-01-22 04:15:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1611288960000|2021-01-22 04:16:00|4276.4|4270.4|4275.9|4269.9|4276.4|4270.4|4275.8|4269.8|1
1611288970000|2021-01-22 04:16:10|4276.3|4270.3|4276.9|4270.9|4276.9|4270.9|4276.3|4270.3|0
1611288990000|2021-01-22 04:16:30|4276.8|4270.8|4275.8|4269.8|4276.8|4270.8|4275.8|4269.8|3
1611289010000|2021-01-22 04:16:50|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|1
1611289020000|2021-01-22 04:17:00|4275.9|4269.9|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|2
1611289050000|2021-01-22 04:17:30|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|0
1611289060000|2021-01-22 04:17:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|1
1611289090000|2021-01-22 04:18:10|4275.7|4269.7|4275.8|4269.8|4275.8|4269.8|4275.4|4269.4|0
1611289110000|2021-01-22 04:18:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611289120000|2021-01-22 04:18:40|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|2
1611289140000|2021-01-22 04:19:00|4276|4270|4275.8|4269.8|4276|4270|4275.4|4269.4|2
1611289160000|2021-01-22 04:19:20|4274.9|4268.9|4275.7|4269.7|4275.7|4269.7|4274.9|4268.9|1
1611289170000|2021-01-22 04:19:30|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1611289190000|2021-01-22 04:19:50|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|1
1611289230000|2021-01-22 04:20:30|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1611289240000|2021-01-22 04:20:40|4275.3|4269.3|4274.9|4268.9|4275.3|4269.3|4274.9|4268.9|1
1611289250000|2021-01-22 04:20:50|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|0
1611289270000|2021-01-22 04:21:10|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1611289340000|2021-01-22 04:22:20|4275.5|4269.5|4276.4|4270.4|4276.4|4270.4|4275.5|4269.5|6
1611289360000|2021-01-22 04:22:40|4276.8|4270.8|4275.9|4269.9|4276.8|4270.8|4275.9|4269.9|2
1611289370000|2021-01-22 04:22:50|4276.4|4270.4|4276.8|4270.8|4276.8|4270.8|4276.4|4270.4|0
1611289380000|2021-01-22 04:23:00|4277|4271|4277.8|4271.8|4277.8|4271.8|4277|4271|2
1611289400000|2021-01-22 04:23:20|4277.4|4271.4|4276.8|4270.8|4277.4|4271.4|4276.8|4270.8|1
1611289420000|2021-01-22 04:23:40|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|0
1611289440000|2021-01-22 04:24:00|||||||||1
1611289450000|2021-01-22 04:24:10|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|1
1611289460000|2021-01-22 04:24:20|4275.4|4269.4|4275.8|4269.8|4276.4|4270.4|4275.4|4269.4|6
1611289480000|2021-01-22 04:24:40|||||||||1
1611289540000|2021-01-22 04:25:40|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|1
1611289560000|2021-01-22 04:26:00|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611289610000|2021-01-22 04:26:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4
1611289650000|2021-01-22 04:27:30|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|1
1611289660000|2021-01-22 04:27:40|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1611289670000|2021-01-22 04:27:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1611289680000|2021-01-22 04:28:00|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|1
1611289690000|2021-01-22 04:28:10|4276.2|4270.2|4275.4|4269.4|4276.2|4270.2|4275.4|4269.4|1
1611289700000|2021-01-22 04:28:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|5
1611289710000|2021-01-22 04:28:30|4275.4|4269.4|4275.8|4269.8|4275.8|4269.8|4275.4|4269.4|1
1611289720000|2021-01-22 04:28:40|4276.2|4270.2|4276.8|4270.8|4276.8|4270.8|4276.2|4270.2|1
1611289730000|2021-01-22 04:28:50|4276.4|4270.4|4275.8|4269.8|4276.4|4270.4|4275.8|4269.8|0
1611289740000|2021-01-22 04:29:00|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|2
1611289770000|2021-01-22 04:29:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611289780000|2021-01-22 04:29:40|4275.9|4269.9|4275.8|4269.8|4275.9|4269.9|4275.8|4269.8|1
1611289790000|2021-01-22 04:29:50|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|0
1611289800000|2021-01-22 04:30:00|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|1
1611289810000|2021-01-22 04:30:10|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1611289840000|2021-01-22 04:30:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1611289860000|2021-01-22 04:31:00|4276.2|4270.2|4275.8|4269.8|4276.2|4270.2|4275.8|4269.8|1
1611289880000|2021-01-22 04:31:20|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|5
1611289920000|2021-01-22 04:32:00|4277.2|4271.2|4277.4|4271.4|4277.4|4271.4|4277.2|4271.2|0
1611289930000|2021-01-22 04:32:10|4277.8|4271.8|4279.3|4273.3|4279.3|4273.3|4277.8|4271.8|10
1611289940000|2021-01-22 04:32:20|4280.4|4274.4|4280.4|4274.4|4281.3|4275.3|4280.3|4274.3|3
1611289950000|2021-01-22 04:32:30|4280.3|4274.3|4278.9|4272.9|4280.3|4274.3|4278.8|4272.8|0
1611289960000|2021-01-22 04:32:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1611290010000|2021-01-22 04:33:30|4278.4|4272.4|4278.7|4272.7|4278.7|4272.7|4277.8|4271.8|0
1611290040000|2021-01-22 04:34:00|4278.2|4272.2|4277.8|4271.8|4278.2|4272.2|4277.8|4271.8|0
1611290050000|2021-01-22 04:34:10|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1611290080000|2021-01-22 04:34:40|||||||||1
1611290110000|2021-01-22 04:35:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1611290200000|2021-01-22 04:36:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|6
1611290210000|2021-01-22 04:36:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|1
1611290220000|2021-01-22 04:37:00|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|1
1611290230000|2021-01-22 04:37:10|4278.8|4272.8|4279.2|4273.2|4279.2|4273.2|4278.8|4272.8|0
1611290270000|2021-01-22 04:37:50|4278.4|4272.4|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|3
1611290380000|2021-01-22 04:39:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|1
1611290440000|2021-01-22 04:40:40|||||||||1
1611290500000|2021-01-22 04:41:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1611290530000|2021-01-22 04:42:10|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|1
1611290540000|2021-01-22 04:42:20|4278.1|4272.1|4278.2|4272.2|4278.2|4272.2|4278.1|4272.1|0
1611290560000|2021-01-22 04:42:40|4279.2|4273.2|4280.7|4274.7|4281.2|4275.2|4279.2|4273.2|10
1611290580000|2021-01-22 04:43:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|1
1611290600000|2021-01-22 04:43:20|4281.1|4275.1|4279.7|4273.7|4281.1|4275.1|4279.7|4273.7|4
1611290610000|2021-01-22 04:43:30|4279.2|4273.2|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1611290620000|2021-01-22 04:43:40|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|0
1611290650000|2021-01-22 04:44:10|4279.1|4273.1|4279.2|4273.2|4279.2|4273.2|4279.1|4273.1|0
1611290660000|2021-01-22 04:44:20|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|1
1611290680000|2021-01-22 04:44:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1611290740000|2021-01-22 04:45:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1611290760000|2021-01-22 04:46:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1611290790000|2021-01-22 04:46:30|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1611290810000|2021-01-22 04:46:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1611290850000|2021-01-22 04:47:30|||||||||1
1611290860000|2021-01-22 04:47:40|||||||||1
1611290900000|2021-01-22 04:48:20|4278.2|4272.2|4277.6|4271.6|4278.2|4272.2|4277.6|4271.6|0
1611290970000|2021-01-22 04:49:30|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|3
1611291020000|2021-01-22 04:50:20|4278.2|4272.2|4277.6|4271.6|4278.2|4272.2|4277.6|4271.6|2
1611291120000|2021-01-22 04:52:00|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|1
1611291130000|2021-01-22 04:52:10|4276.2|4270.2|4276.6|4270.6|4276.6|4270.6|4276.2|4270.2|0
1611291140000|2021-01-22 04:52:20|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1611291150000|2021-01-22 04:52:30|4276.1|4270.1|4274.2|4268.2|4276.1|4270.1|4274.2|4268.2|12
1611291160000|2021-01-22 04:52:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|3
1611291170000|2021-01-22 04:52:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1611291200000|2021-01-22 04:53:20|4274.1|4268.1|4274.2|4268.2|4274.2|4268.2|4274.1|4268.1|2
1611291210000|2021-01-22 04:53:30|||||||||1
1611291230000|2021-01-22 04:53:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|5
1611291240000|2021-01-22 04:54:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1611291250000|2021-01-22 04:54:10|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|1
1611291270000|2021-01-22 04:54:30|4273.8|4267.8|4274.2|4268.2|4274.2|4268.2|4273.8|4267.8|0
1611291300000|2021-01-22 04:55:00|4273.8|4267.8|4273.7|4267.7|4273.8|4267.8|4273.7|4267.7|0
1611291320000|2021-01-22 04:55:20|4273.6|4267.6|4272.8|4266.8|4273.6|4267.6|4272.8|4266.8|2
1611291330000|2021-01-22 04:55:30|4272.4|4266.4|4272.8|4266.8|4272.8|4266.8|4272.4|4266.4|3
1611291340000|2021-01-22 04:55:40|4273.2|4267.2|4273.8|4267.8|4273.8|4267.8|4273.2|4267.2|3
1611291350000|2021-01-22 04:55:50|||||||||1
1611291380000|2021-01-22 04:56:20|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|0
1611291420000|2021-01-22 04:57:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1611291430000|2021-01-22 04:57:10|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1611291440000|2021-01-22 04:57:20|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1611291450000|2021-01-22 04:57:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1611291470000|2021-01-22 04:57:50|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1611291480000|2021-01-22 04:58:00|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1611291490000|2021-01-22 04:58:10|4272.2|4266.2|4272.3|4266.3|4272.3|4266.3|4272.2|4266.2|0
1611291500000|2021-01-22 04:58:20|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1611291510000|2021-01-22 04:58:30|4272.1|4266.1|4271.3|4265.3|4272.1|4266.1|4271.3|4265.3|5
1611291520000|2021-01-22 04:58:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1611291540000|2021-01-22 04:59:00|4271.8|4265.8|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|4
1611291550000|2021-01-22 04:59:10|4272.6|4266.6|4272.4|4266.4|4272.6|4266.6|4272.4|4266.4|2
1611291600000|2021-01-22 05:00:00|4273.2|4267.2|4273.2|4267.2|4273.8|4267.8|4273.2|4267.2|3
1611291610000|2021-01-22 05:00:10|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|0
1611291690000|2021-01-22 05:01:30|4273.4|4267.4|4274.2|4268.2|4274.2|4268.2|4273.4|4267.4|2
1611291700000|2021-01-22 05:01:40|4273.8|4267.8|4274.2|4268.2|4274.2|4268.2|4273.8|4267.8|2
1611291710000|2021-01-22 05:01:50|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1611291720000|2021-01-22 05:02:00|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|1
1611291730000|2021-01-22 05:02:10|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|0
1611291790000|2021-01-22 05:03:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|3
1611291800000|2021-01-22 05:03:20|4275.2|4269.2|4274.8|4268.8|4275.2|4269.2|4274.8|4268.8|0
1611291810000|2021-01-22 05:03:30|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|1
1611291820000|2021-01-22 05:03:40|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1611291830000|2021-01-22 05:03:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1611291840000|2021-01-22 05:04:00|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|3
1611291870000|2021-01-22 05:04:30|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.2|4268.2|0
1611291890000|2021-01-22 05:04:50|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|2
1611291900000|2021-01-22 05:05:00|4273.8|4267.8|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|1
1611291950000|2021-01-22 05:05:50|||||||||1
1611291960000|2021-01-22 05:06:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|1
1611291970000|2021-01-22 05:06:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1611291980000|2021-01-22 05:06:20|4275.2|4269.2|4275.3|4269.3|4275.3|4269.3|4275.2|4269.2|12
1611291990000|2021-01-22 05:06:30|||||||||1
1611292030000|2021-01-22 05:07:10|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|2
1611292090000|2021-01-22 05:08:10|4275.3|4269.3|4276.8|4270.8|4276.8|4270.8|4275.3|4269.3|2
1611292120000|2021-01-22 05:08:40|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1611292140000|2021-01-22 05:09:00|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|0
1611292200000|2021-01-22 05:10:00|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1611292240000|2021-01-22 05:10:40|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1611292280000|2021-01-22 05:11:20|4275.2|4269.2|4275.3|4269.3|4275.3|4269.3|4275.2|4269.2|2
1611292300000|2021-01-22 05:11:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|2
1611292310000|2021-01-22 05:11:50|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1611292320000|2021-01-22 05:12:00|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1611292330000|2021-01-22 05:12:10|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|1
1611292350000|2021-01-22 05:12:30|4275.4|4269.4|4275.3|4269.3|4275.4|4269.4|4275.3|4269.3|0
1611292380000|2021-01-22 05:13:00|4274.3|4268.3|4273.4|4267.4|4274.3|4268.3|4273.4|4267.4|7
1611292390000|2021-01-22 05:13:10|4273.3|4267.3|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|4
1611292400000|2021-01-22 05:13:20|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1611292440000|2021-01-22 05:14:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1611292480000|2021-01-22 05:14:40|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1611292520000|2021-01-22 05:15:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1611292550000|2021-01-22 05:15:50|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|1
1611292560000|2021-01-22 05:16:00|4271.4|4265.4|4269.4|4263.4|4271.4|4265.4|4269|4263|26
1611292570000|2021-01-22 05:16:10|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|1
1611292580000|2021-01-22 05:16:20|4269.4|4263.4|4269.5|4263.5|4269.5|4263.5|4269.4|4263.4|0
1611292620000|2021-01-22 05:17:00|||||||||2
1611292690000|2021-01-22 05:18:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|6
1611292700000|2021-01-22 05:18:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611292720000|2021-01-22 05:18:40|||||||||1
1611292740000|2021-01-22 05:19:00|4269.3|4263.3|4269|4263|4269.5|4263.5|4269|4263|2
1611292750000|2021-01-22 05:19:10|||||||||3
1611292760000|2021-01-22 05:19:20|4268.6|4262.6|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|1
1611292770000|2021-01-22 05:19:30|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|1
1611292780000|2021-01-22 05:19:40|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|1
1611292800000|2021-01-22 05:20:00|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|2
1611292810000|2021-01-22 05:20:10|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|1
1611292820000|2021-01-22 05:20:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1611292830000|2021-01-22 05:20:30|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1611292840000|2021-01-22 05:20:40|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|1
1611292890000|2021-01-22 05:21:30|4268|4262|4268|4262|4268.1|4262.1|4268|4262|1
1611292900000|2021-01-22 05:21:40|4268.4|4262.4|4268.5|4262.5|4268.5|4262.5|4268.4|4262.4|0
1611292920000|2021-01-22 05:22:00|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4267.6|4261.6|3
1611292930000|2021-01-22 05:22:10|4268|4262|4268|4262|4268|4262|4268|4262|0
1611292950000|2021-01-22 05:22:30|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1611292980000|2021-01-22 05:23:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|6
1611292990000|2021-01-22 05:23:10|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1611293000000|2021-01-22 05:23:20|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1611293020000|2021-01-22 05:23:40|4271|4265|4271|4265|4271|4265|4271|4265|1
1611293030000|2021-01-22 05:23:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1611293040000|2021-01-22 05:24:00|4271|4265|4271|4265|4271|4265|4271|4265|1
1611293050000|2021-01-22 05:24:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1611293060000|2021-01-22 05:24:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1611293070000|2021-01-22 05:24:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1611293080000|2021-01-22 05:24:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1611293090000|2021-01-22 05:24:50|4271.4|4265.4|4271.5|4265.5|4271.5|4265.5|4271.4|4265.4|0
1611293110000|2021-01-22 05:25:10|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.5|4264.5|0
1611293140000|2021-01-22 05:25:40|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1611293150000|2021-01-22 05:25:50|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|7
1611293180000|2021-01-22 05:26:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|1
1611293210000|2021-01-22 05:26:50|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|1
1611293220000|2021-01-22 05:27:00|4270|4264|4270|4264|4270|4264|4269.9|4263.9|3
1611293280000|2021-01-22 05:28:00|4269.9|4263.9|4270.5|4264.5|4270.5|4264.5|4269.9|4263.9|0
1611293320000|2021-01-22 05:28:40|4270|4264|4270|4264|4270|4264|4270|4264|0
1611293360000|2021-01-22 05:29:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1611293370000|2021-01-22 05:29:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1611293380000|2021-01-22 05:29:40|||||||||1
1611293400000|2021-01-22 05:30:00|4271|4265|4271.9|4265.9|4271.9|4265.9|4271|4265|4
1611293410000|2021-01-22 05:30:10|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|1
1611293420000|2021-01-22 05:30:20|4272.8|4266.8|4271.9|4265.9|4272.8|4266.8|4271.9|4265.9|1
1611293430000|2021-01-22 05:30:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.4|4266.4|0
1611293440000|2021-01-22 05:30:40|4272.9|4266.9|4272.5|4266.5|4272.9|4266.9|4272.5|4266.5|2
1611293450000|2021-01-22 05:30:50|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|1
1611293460000|2021-01-22 05:31:00|4271.5|4265.5|4269.9|4263.9|4271.5|4265.5|4269.9|4263.9|2
1611293470000|2021-01-22 05:31:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|1
1611293480000|2021-01-22 05:31:20|4269.5|4263.5|4267.4|4261.4|4269.9|4263.9|4267.4|4261.4|6
1611293490000|2021-01-22 05:31:30|4267.5|4261.5|4268.5|4262.5|4268.5|4262.5|4267.5|4261.5|1
1611293500000|2021-01-22 05:31:40|4268.9|4262.9|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|2
1611293510000|2021-01-22 05:31:50|4267.5|4261.5|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|2
1611293520000|2021-01-22 05:32:00|4266.5|4260.5|4265|4259|4266.5|4260.5|4264.5|4258.5|29
1611293530000|2021-01-22 05:32:10|4264.6|4258.6|4267|4261|4267|4261|4264.6|4258.6|7
1611293540000|2021-01-22 05:32:20|4266.6|4260.6|4266|4260|4266.6|4260.6|4266|4260|1
1611293550000|2021-01-22 05:32:30|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|1
1611293560000|2021-01-22 05:32:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1611293570000|2021-01-22 05:32:50|4267.1|4261.1|4268.1|4262.1|4268.1|4262.1|4267.1|4261.1|1
1611293580000|2021-01-22 05:33:00|4268.2|4262.2|4269.5|4263.5|4269.5|4263.5|4268.2|4262.2|6
1611293590000|2021-01-22 05:33:10|4270.2|4264.2|4270.1|4264.1|4270.2|4264.2|4270.1|4264.1|0
1611293600000|2021-01-22 05:33:20|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1611293610000|2021-01-22 05:33:30|4270|4264|4270|4264|4270|4264|4270|4264|0
1611293630000|2021-01-22 05:33:50|4270.1|4264.1|4270|4264|4270.1|4264.1|4270|4264|1
1611293640000|2021-01-22 05:34:00|4270.1|4264.1|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|2
1611293650000|2021-01-22 05:34:10|4269.6|4263.6|4270.5|4264.5|4270.5|4264.5|4269.6|4263.6|6
1611293660000|2021-01-22 05:34:20|4270|4264|4269.5|4263.5|4270|4264|4268.5|4262.5|9
1611293680000|2021-01-22 05:34:40|4270|4264|4270|4264|4270.5|4264.5|4270|4264|4
1611293690000|2021-01-22 05:34:50|4269.9|4263.9|4268|4262|4269.9|4263.9|4267.5|4261.5|0
1611293700000|2021-01-22 05:35:00|4267.9|4261.9|4269|4263|4269|4263|4266.5|4260.5|21
1611293710000|2021-01-22 05:35:10|4269.5|4263.5|4270|4264|4270.5|4264.5|4269.5|4263.5|3
1611293720000|2021-01-22 05:35:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1611293730000|2021-01-22 05:35:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1611293740000|2021-01-22 05:35:40|4271.3|4265.3|4274|4268|4274|4268|4271.3|4265.3|2
1611293750000|2021-01-22 05:35:50|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1611293760000|2021-01-22 05:36:00|4273|4267|4274|4268|4274|4268|4273|4267|3
1611293770000|2021-01-22 05:36:10|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|14
1611293780000|2021-01-22 05:36:20|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|7
1611293790000|2021-01-22 05:36:30|4272|4266|4272|4266|4272|4266|4272|4266|1
1611293800000|2021-01-22 05:36:40|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|0
1611293820000|2021-01-22 05:37:00|4271.6|4265.6|4272|4266|4272|4266|4271.6|4265.6|1
1611293830000|2021-01-22 05:37:10|4272.5|4266.5|4273|4267|4274|4268|4272.5|4266.5|4
1611293850000|2021-01-22 05:37:30|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1611293860000|2021-01-22 05:37:40|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|0
1611293870000|2021-01-22 05:37:50|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|2
1611293880000|2021-01-22 05:38:00|4272.5|4266.5|4272|4266|4273|4267|4271.5|4265.5|5
1611293890000|2021-01-22 05:38:10|4273|4267|4273|4267|4273|4267|4273|4267|1
1611293900000|2021-01-22 05:38:20|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1611293920000|2021-01-22 05:38:40|4273.3|4267.3|4273.4|4267.4|4273.4|4267.4|4273.3|4267.3|0
1611293930000|2021-01-22 05:38:50|4272.4|4266.4|4272|4266|4272.4|4266.4|4272|4266|24
1611293940000|2021-01-22 05:39:00|4271.4|4265.4|4271.9|4265.9|4272.5|4266.5|4271.4|4265.4|2
1611293970000|2021-01-22 05:39:30|4271.5|4265.5|4270.9|4264.9|4271.5|4265.5|4270.9|4264.9|3
1611293990000|2021-01-22 05:39:50|4271.3|4265.3|4271.9|4265.9|4272.4|4266.4|4271.3|4265.3|3
1611294000000|2021-01-22 05:40:00|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1611294010000|2021-01-22 05:40:10|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1611294020000|2021-01-22 05:40:20|4272|4266|4273.9|4267.9|4273.9|4267.9|4272|4266|2
1611294030000|2021-01-22 05:40:30|4274|4268|4274.8|4268.8|4274.8|4268.8|4274|4268|0
1611294040000|2021-01-22 05:40:40|4274.9|4268.9|4275.8|4269.8|4275.8|4269.8|4274.9|4268.9|0
1611294050000|2021-01-22 05:40:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1611294060000|2021-01-22 05:41:00|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|0
1611294070000|2021-01-22 05:41:10|4276.5|4270.5|4276.9|4270.9|4277.3|4271.3|4276.4|4270.4|1
1611294080000|2021-01-22 05:41:20|4276.5|4270.5|4275.9|4269.9|4276.5|4270.5|4275.9|4269.9|0
1611294090000|2021-01-22 05:41:30|4276.5|4270.5|4275.9|4269.9|4276.5|4270.5|4275.9|4269.9|1
1611294120000|2021-01-22 05:42:00|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1611294140000|2021-01-22 05:42:20|4276|4270|4276|4270|4276|4270|4276|4270|0
1611294150000|2021-01-22 05:42:30|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1611294160000|2021-01-22 05:42:40|4275.5|4269.5|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|0
1611294170000|2021-01-22 05:42:50|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1611294210000|2021-01-22 05:43:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1611294230000|2021-01-22 05:43:50|4274.9|4268.9|4274.9|4268.9|4275|4269|4274.9|4268.9|2
1611294260000|2021-01-22 05:44:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1611294270000|2021-01-22 05:44:30|4274.3|4268.3|4272.4|4266.4|4274.3|4268.3|4272.4|4266.4|4
1611294280000|2021-01-22 05:44:40|4271.5|4265.5|4271.9|4265.9|4271.9|4265.9|4271.5|4265.5|2
1611294310000|2021-01-22 05:45:10|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|3
1611294320000|2021-01-22 05:45:20|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|0
1611294330000|2021-01-22 05:45:30|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|2
1611294340000|2021-01-22 05:45:40|4270|4264|4269.9|4263.9|4270|4264|4269.9|4263.9|0
1611294350000|2021-01-22 05:45:50|4270.3|4264.3|4271|4265|4271|4265|4270.3|4264.3|1
1611294360000|2021-01-22 05:46:00|4270.9|4264.9|4271|4265|4271|4265|4270.9|4264.9|0
1611294370000|2021-01-22 05:46:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1611294410000|2021-01-22 05:46:50|4271.9|4265.9|4271.9|4265.9|4272|4266|4271.9|4265.9|2
1611294430000|2021-01-22 05:47:10|4271.5|4265.5|4271.9|4265.9|4271.9|4265.9|4271.5|4265.5|1
1611294440000|2021-01-22 05:47:20|4272|4266|4273.9|4267.9|4273.9|4267.9|4272|4266|2
1611294460000|2021-01-22 05:47:40|4274.5|4268.5|4274.9|4268.9|4274.9|4268.9|4274.5|4268.5|1
1611294470000|2021-01-22 05:47:50|4274.8|4268.8|4273.9|4267.9|4274.8|4268.8|4273.9|4267.9|1
1611294520000|2021-01-22 05:48:40|4273.8|4267.8|4274.8|4268.8|4274.9|4268.9|4273.8|4267.8|1
1611294530000|2021-01-22 05:48:50|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.3|4268.3|0
1611294540000|2021-01-22 05:49:00|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|1
1611294570000|2021-01-22 05:49:30|4273.3|4267.3|4272.9|4266.9|4273.3|4267.3|4272.9|4266.9|2
1611294580000|2021-01-22 05:49:40|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1611294600000|2021-01-22 05:50:00|4272.9|4266.9|4273.9|4267.9|4273.9|4267.9|4272.9|4266.9|0
1611294610000|2021-01-22 05:50:10|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1611294620000|2021-01-22 05:50:20|4274.8|4268.8|4274.9|4268.9|4274.9|4268.9|4274.8|4268.8|0
1611294630000|2021-01-22 05:50:30|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1611294640000|2021-01-22 05:50:40|4275.8|4269.8|4276.9|4270.9|4276.9|4270.9|4275.8|4269.8|3
1611294650000|2021-01-22 05:50:50|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|1
1611294660000|2021-01-22 05:51:00|4276.4|4270.4|4276.9|4270.9|4277.8|4271.8|4276.4|4270.4|7
1611294670000|2021-01-22 05:51:10|4276.8|4270.8|4277.8|4271.8|4277.8|4271.8|4276.8|4270.8|1
1611294680000|2021-01-22 05:51:20|4278.2|4272.2|4278.3|4272.3|4278.8|4272.8|4277.7|4271.7|2
1611294690000|2021-01-22 05:51:30|4277.7|4271.7|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|1
1611294750000|2021-01-22 05:52:30|4277.8|4271.8|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|0
1611294760000|2021-01-22 05:52:40|4277.8|4271.8|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|0
1611294770000|2021-01-22 05:52:50|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1611294780000|2021-01-22 05:53:00|4277.7|4271.7|4274.7|4268.7|4277.7|4271.7|4274.7|4268.7|4
1611294790000|2021-01-22 05:53:10|4275.2|4269.2|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|4
1611294800000|2021-01-22 05:53:20|4276.3|4270.3|4276.2|4270.2|4276.3|4270.3|4276.2|4270.2|0
1611294810000|2021-01-22 05:53:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1611294840000|2021-01-22 05:54:00|4276.2|4270.2|4275.7|4269.7|4276.3|4270.3|4275.3|4269.3|2
1611294860000|2021-01-22 05:54:20|4275.2|4269.2|4275.3|4269.3|4275.3|4269.3|4275.2|4269.2|0
1611294870000|2021-01-22 05:54:30|4275.7|4269.7|4275.3|4269.3|4275.7|4269.7|4275.3|4269.3|1
1611294880000|2021-01-22 05:54:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1611294890000|2021-01-22 05:54:50|4275.8|4269.8|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|0
1611294900000|2021-01-22 05:55:00|4275.7|4269.7|4275.3|4269.3|4275.7|4269.7|4275.3|4269.3|0
1611294920000|2021-01-22 05:55:20|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|2
1611294930000|2021-01-22 05:55:30|4274.2|4268.2|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|1
1611294950000|2021-01-22 05:55:50|4273.8|4267.8|4274.7|4268.7|4274.7|4268.7|4273.8|4267.8|1
1611294960000|2021-01-22 05:56:00|4275.2|4269.2|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|2
1611294980000|2021-01-22 05:56:20|4276.9|4270.9|4276.7|4270.7|4277.3|4271.3|4276.7|4270.7|1
1611294990000|2021-01-22 05:56:30|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|4
1611295020000|2021-01-22 05:57:00|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1611295030000|2021-01-22 05:57:10|4277.8|4271.8|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|1
1611295040000|2021-01-22 05:57:20|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|1
1611295050000|2021-01-22 05:57:30|4275.8|4269.8|4275.7|4269.7|4275.8|4269.8|4275.7|4269.7|0
1611295060000|2021-01-22 05:57:40|4275.3|4269.3|4275.3|4269.3|4275.7|4269.7|4275.3|4269.3|1
1611295070000|2021-01-22 05:57:50|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1611295080000|2021-01-22 05:58:00|4274.3|4268.3|4274.7|4268.7|4275.3|4269.3|4274.3|4268.3|0
1611295100000|2021-01-22 05:58:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1611295110000|2021-01-22 05:58:30|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1611295150000|2021-01-22 05:59:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1611295170000|2021-01-22 05:59:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|2
1611295200000|2021-01-22 06:00:00|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.3|4268.3|3
1611295210000|2021-01-22 06:00:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1611295220000|2021-01-22 06:00:20|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|0
1611295230000|2021-01-22 06:00:30|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|1
1611295250000|2021-01-22 06:00:50|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|1
1611295260000|2021-01-22 06:01:00|4272.3|4266.3|4270.3|4264.3|4272.3|4266.3|4270.3|4264.3|6
1611295270000|2021-01-22 06:01:10|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|2
1611295280000|2021-01-22 06:01:20|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|11
1611295290000|2021-01-22 06:01:30|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1611295300000|2021-01-22 06:01:40|4269.4|4263.4|4269.8|4263.8|4269.9|4263.9|4269.4|4263.4|5
1611295310000|2021-01-22 06:01:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.9|4263.9|0
1611295320000|2021-01-22 06:02:00|4270.2|4264.2|4269.3|4263.3|4270.2|4264.2|4268.4|4262.4|10
1611295330000|2021-01-22 06:02:10|4269.7|4263.7|4270.2|4264.2|4270.2|4264.2|4268.4|4262.4|23
1611295340000|2021-01-22 06:02:20|4270.3|4264.3|4269.9|4263.9|4270.8|4264.8|4269.3|4263.3|6
1611295350000|2021-01-22 06:02:30|4269.7|4263.7|4270.9|4264.9|4270.9|4264.9|4269.7|4263.7|5
1611295360000|2021-01-22 06:02:40|4271.3|4265.3|4271.3|4265.3|4271.9|4265.9|4271.3|4265.3|1
1611295370000|2021-01-22 06:02:50|4270.9|4264.9|4270.9|4264.9|4271.8|4265.8|4270.8|4264.8|1
1611295380000|2021-01-22 06:03:00|4270.4|4264.4|4269.3|4263.3|4270.9|4264.9|4269.3|4263.3|3
1611295390000|2021-01-22 06:03:10|4270.3|4264.3|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|3
1611295400000|2021-01-22 06:03:20|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.8|4264.8|0
1611295410000|2021-01-22 06:03:30|4271.3|4265.3|4271.9|4265.9|4271.9|4265.9|4271.3|4265.3|0
1611295420000|2021-01-22 06:03:40|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|1
1611295450000|2021-01-22 06:04:10|4270|4264|4269.9|4263.9|4270|4264|4269.9|4263.9|1
1611295460000|2021-01-22 06:04:20|4270.3|4264.3|4269.9|4263.9|4270.3|4264.3|4269.9|4263.9|3
1611295470000|2021-01-22 06:04:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1611295480000|2021-01-22 06:04:40|4268.9|4262.9|4269.9|4263.9|4270.4|4264.4|4268.9|4262.9|2
1611295490000|2021-01-22 06:04:50|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|0
1611295500000|2021-01-22 06:05:00|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|1
1611295510000|2021-01-22 06:05:10|4270.7|4264.7|4269.9|4263.9|4270.7|4264.7|4269.8|4263.8|0
1611295520000|2021-01-22 06:05:20|4269.8|4263.8|4268.9|4262.9|4269.8|4263.8|4268.9|4262.9|0
1611295530000|2021-01-22 06:05:30|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1611295540000|2021-01-22 06:05:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|1
1611295550000|2021-01-22 06:05:50|4269.3|4263.3|4268.9|4262.9|4269.3|4263.3|4268.9|4262.9|1
1611295560000|2021-01-22 06:06:00|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1611295570000|2021-01-22 06:06:10|4269.3|4263.3|4269.7|4263.7|4269.7|4263.7|4269.3|4263.3|3
1611295580000|2021-01-22 06:06:20|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1611295590000|2021-01-22 06:06:30|4269.7|4263.7|4269.7|4263.7|4269.8|4263.8|4269.7|4263.7|0
1611295600000|2021-01-22 06:06:40|4269.3|4263.3|4268.7|4262.7|4269.3|4263.3|4268.7|4262.7|1
1611295610000|2021-01-22 06:06:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1611295620000|2021-01-22 06:07:00|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.3|4262.3|1
1611295630000|2021-01-22 06:07:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1611295640000|2021-01-22 06:07:20|4268.7|4262.7|4268.8|4262.8|4269.3|4263.3|4268.7|4262.7|2
1611295650000|2021-01-22 06:07:30|4269.2|4263.2|4268.8|4262.8|4269.2|4263.2|4268.4|4262.4|2
1611295660000|2021-01-22 06:07:40|||||||||1
1611295670000|2021-01-22 06:07:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1611295680000|2021-01-22 06:08:00|4269.3|4263.3|4268.9|4262.9|4269.7|4263.7|4268.9|4262.9|0
1611295690000|2021-01-22 06:08:10|4269.3|4263.3|4269.9|4263.9|4269.9|4263.9|4269.3|4263.3|1
1611295710000|2021-01-22 06:08:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1611295720000|2021-01-22 06:08:40|4269.8|4263.8|4269.3|4263.3|4269.9|4263.9|4269.3|4263.3|1
1611295730000|2021-01-22 06:08:50|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|0
1611295740000|2021-01-22 06:09:00|4268.9|4262.9|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1611295750000|2021-01-22 06:09:10|4268.9|4262.9|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1611295760000|2021-01-22 06:09:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|2
1611295770000|2021-01-22 06:09:30|4270.3|4264.3|4269.9|4263.9|4270.3|4264.3|4269.9|4263.9|2
1611295780000|2021-01-22 06:09:40|4269.7|4263.7|4268.9|4262.9|4269.7|4263.7|4268.9|4262.9|1
1611295790000|2021-01-22 06:09:50|4268.7|4262.7|4268.9|4262.9|4268.9|4262.9|4268.3|4262.3|2
1611295800000|2021-01-22 06:10:00|4268.4|4262.4|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|6
1611295810000|2021-01-22 06:10:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1611295830000|2021-01-22 06:10:30|4267.4|4261.4|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|1
1611295850000|2021-01-22 06:10:50|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.9|4261.9|1
1611295860000|2021-01-22 06:11:00|4268.9|4262.9|4268.3|4262.3|4268.9|4262.9|4267.9|4261.9|2
1611295870000|2021-01-22 06:11:10|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|1
1611295900000|2021-01-22 06:11:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1611295940000|2021-01-22 06:12:20|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.9|4261.9|0
1611295960000|2021-01-22 06:12:40|4267.4|4261.4|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|3
1611295970000|2021-01-22 06:12:50|4268.3|4262.3|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|3
1611295980000|2021-01-22 06:13:00|4266.9|4260.9|4266.9|4260.9|4267.9|4261.9|4266.4|4260.4|11
1611295990000|2021-01-22 06:13:10|4265.5|4259.5|4264.6|4258.6|4266.1|4260.1|4264.6|4258.6|18
1611296000000|2021-01-22 06:13:20|4265.1|4259.1|4265.4|4259.4|4266|4260|4264.7|4258.7|25
1611296010000|2021-01-22 06:13:30|4265|4259|4265|4259|4265|4259|4264.6|4258.6|1
1611296020000|2021-01-22 06:13:40|4265.6|4259.6|4265|4259|4265.6|4259.6|4265|4259|0
1611296030000|2021-01-22 06:13:50|4264.9|4258.9|4265|4259|4265|4259|4264.9|4258.9|0
1611296040000|2021-01-22 06:14:00|4264.6|4258.6|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1611296050000|2021-01-22 06:14:10|4263.7|4257.7|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|15
1611296060000|2021-01-22 06:14:20|||||||||1
1611296070000|2021-01-22 06:14:30|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|7
1611296080000|2021-01-22 06:14:40|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4260.8|4254.8|3
1611296090000|2021-01-22 06:14:50|4261.9|4255.9|4262.3|4256.3|4262.7|4256.7|4261.8|4255.8|10
1611296100000|2021-01-22 06:15:00|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|2
1611296110000|2021-01-22 06:15:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1611296120000|2021-01-22 06:15:20|4262.3|4256.3|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|3
1611296150000|2021-01-22 06:15:50|||||||||1
1611296160000|2021-01-22 06:16:00|4262.6|4256.6|4260.9|4254.9|4262.6|4256.6|4260.9|4254.9|8
1611296170000|2021-01-22 06:16:10|4261.8|4255.8|4260.9|4254.9|4261.9|4255.9|4260.8|4254.8|6
1611296180000|2021-01-22 06:16:20|4259.9|4253.9|4260.4|4254.4|4260.9|4254.9|4259.9|4253.9|27
1611296190000|2021-01-22 06:16:30|||||||||2
1611296200000|2021-01-22 06:16:40|4260.9|4254.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|2
1611296210000|2021-01-22 06:16:50|4261.9|4255.9|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|2
1611296220000|2021-01-22 06:17:00|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1611296230000|2021-01-22 06:17:10|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|12
1611296240000|2021-01-22 06:17:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1611296250000|2021-01-22 06:17:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|1
1611296260000|2021-01-22 06:17:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1611296270000|2021-01-22 06:17:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1611296280000|2021-01-22 06:18:00|4260.9|4254.9|4260.8|4254.8|4260.9|4254.9|4260.8|4254.8|0
1611296290000|2021-01-22 06:18:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1611296340000|2021-01-22 06:19:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611296350000|2021-01-22 06:19:10|4261.8|4255.8|4262.4|4256.4|4262.4|4256.4|4261.8|4255.8|0
1611296360000|2021-01-22 06:19:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1611296370000|2021-01-22 06:19:30|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1611296380000|2021-01-22 06:19:40|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|1
1611296390000|2021-01-22 06:19:50|4261.8|4255.8|4261.8|4255.8|4262.3|4256.3|4261.3|4255.3|0
1611296410000|2021-01-22 06:20:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1611296420000|2021-01-22 06:20:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1611296430000|2021-01-22 06:20:30|4262.7|4256.7|4262.9|4256.9|4263.3|4257.3|4262.7|4256.7|0
1611296440000|2021-01-22 06:20:40|4262.8|4256.8|4262.9|4256.9|4262.9|4256.9|4262.8|4256.8|0
1611296450000|2021-01-22 06:20:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1611296470000|2021-01-22 06:21:10|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|1
1611296480000|2021-01-22 06:21:20|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|2
1611296490000|2021-01-22 06:21:30|4261.9|4255.9|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|2
1611296500000|2021-01-22 06:21:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4262.9|4256.9|1
1611296510000|2021-01-22 06:21:50|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|3
1611296520000|2021-01-22 06:22:00|4263.7|4257.7|4264.1|4258.1|4264.7|4258.7|4263.7|4257.7|1
1611296530000|2021-01-22 06:22:10|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|10
1611296540000|2021-01-22 06:22:20|4263.7|4257.7|4263.1|4257.1|4263.7|4257.7|4263.1|4257.1|1
1611296550000|2021-01-22 06:22:30|4263.6|4257.6|4263.7|4257.7|4263.7|4257.7|4263.6|4257.6|0
1611296560000|2021-01-22 06:22:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1611296580000|2021-01-22 06:23:00|||||||||1
1611296590000|2021-01-22 06:23:10|4264.3|4258.3|4264.1|4258.1|4264.3|4258.3|4264.1|4258.1|1
1611296610000|2021-01-22 06:23:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1611296620000|2021-01-22 06:23:40|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|11
1611296630000|2021-01-22 06:23:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1611296640000|2021-01-22 06:24:00|4265.7|4259.7|4266.1|4260.1|4266.2|4260.2|4265.7|4259.7|1
1611296650000|2021-01-22 06:24:10|4265.7|4259.7|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1611296660000|2021-01-22 06:24:20|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|1
1611296670000|2021-01-22 06:24:30|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4265.1|4259.1|2
1611296680000|2021-01-22 06:24:40|4265.6|4259.6|4265.1|4259.1|4265.7|4259.7|4265.1|4259.1|1
1611296690000|2021-01-22 06:24:50|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|1
1611296700000|2021-01-22 06:25:00|4265.7|4259.7|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|0
1611296710000|2021-01-22 06:25:10|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4265.2|4259.2|5
1611296720000|2021-01-22 06:25:20|4266.3|4260.3|4267.7|4261.7|4267.7|4261.7|4266.1|4260.1|4
1611296730000|2021-01-22 06:25:30|4268.1|4262.1|4268.1|4262.1|4268.6|4262.6|4267.6|4261.6|12
1611296740000|2021-01-22 06:25:40|4268|4262|4268|4262|4268|4262|4268|4262|0
1611296770000|2021-01-22 06:26:10|4267.1|4261.1|4268|4262|4268|4262|4267.1|4261.1|1
1611296780000|2021-01-22 06:26:20|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267|4261|0
1611296790000|2021-01-22 06:26:30|4267|4261|4267|4261|4267.5|4261.5|4266.6|4260.6|3
1611296800000|2021-01-22 06:26:40|4267.1|4261.1|4268|4262|4268.5|4262.5|4267.1|4261.1|2
1611296820000|2021-01-22 06:27:00|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1611296830000|2021-01-22 06:27:10|4268.1|4262.1|4267|4261|4268.1|4262.1|4267|4261|0
1611296840000|2021-01-22 06:27:20|4268|4262|4268|4262|4268|4262|4267.6|4261.6|2
1611296850000|2021-01-22 06:27:30|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|0
1611296860000|2021-01-22 06:27:40|4268.9|4262.9|4268|4262|4268.9|4262.9|4268|4262|4
1611296870000|2021-01-22 06:27:50|4267.6|4261.6|4267.8|4261.8|4268.8|4262.8|4267.4|4261.4|6
1611296880000|2021-01-22 06:28:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1611296900000|2021-01-22 06:28:20|4267.3|4261.3|4266.9|4260.9|4267.3|4261.3|4266.9|4260.9|0
1611296910000|2021-01-22 06:28:30|4267|4261|4266.9|4260.9|4267|4261|4266.9|4260.9|0
1611296920000|2021-01-22 06:28:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1611296930000|2021-01-22 06:28:50|4265.9|4259.9|4265.5|4259.5|4266.4|4260.4|4265.5|4259.5|3
1611296940000|2021-01-22 06:29:00|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1611296950000|2021-01-22 06:29:10|4266|4260|4264.1|4258.1|4266|4260|4264.1|4258.1|4
1611296970000|2021-01-22 06:29:30|4264.6|4258.6|4265|4259|4265|4259|4264.6|4258.6|0
1611296990000|2021-01-22 06:29:50|4265.4|4259.4|4265|4259|4265.4|4259.4|4265|4259|1
1611297000000|2021-01-22 06:30:00|4264.5|4258.5|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|2
1611297010000|2021-01-22 06:30:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|1
1611297020000|2021-01-22 06:30:20|4263.5|4257.5|4263.1|4257.1|4263.5|4257.5|4262.6|4256.6|4
1611297030000|2021-01-22 06:30:30|4262.6|4256.6|4261.6|4255.6|4262.6|4256.6|4261|4255|6
1611297040000|2021-01-22 06:30:40|4262|4256|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|4
1611297050000|2021-01-22 06:30:50|4261.5|4255.5|4262|4256|4262|4256|4261|4255|8
1611297060000|2021-01-22 06:31:00|4262.5|4256.5|4264|4258|4264|4258|4262.5|4256.5|5
1611297070000|2021-01-22 06:31:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1611297080000|2021-01-22 06:31:20|4262|4256|4263|4257|4263|4257|4262|4256|3
1611297090000|2021-01-22 06:31:30|4263.5|4257.5|4264.1|4258.1|4264.1|4258.1|4263.5|4257.5|0
1611297100000|2021-01-22 06:31:40|4264.6|4258.6|4264.1|4258.1|4264.6|4258.6|4264|4258|0
1611297110000|2021-01-22 06:31:50|4264|4258|4263|4257|4264|4258|4262.5|4256.5|2
1611297120000|2021-01-22 06:32:00|4263.4|4257.4|4264|4258|4264|4258|4263.4|4257.4|1
1611297130000|2021-01-22 06:32:10|4264.4|4258.4|4264|4258|4264.5|4258.5|4264|4258|0
1611297140000|2021-01-22 06:32:20|4263.6|4257.6|4263.5|4257.5|4263.6|4257.6|4263.5|4257.5|0
1611297150000|2021-01-22 06:32:30|4263.6|4257.6|4265|4259|4265|4259|4263.6|4257.6|1
1611297190000|2021-01-22 06:33:10|4265.4|4259.4|4263.5|4257.5|4265.4|4259.4|4263.5|4257.5|2
1611297200000|2021-01-22 06:33:20|4263.4|4257.4|4263|4257|4263.4|4257.4|4263|4257|2
1611297210000|2021-01-22 06:33:30|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1611297220000|2021-01-22 06:33:40|4263.5|4257.5|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|0
1611297230000|2021-01-22 06:33:50|4264|4258|4264|4258|4264|4258|4263.5|4257.5|0
1611297240000|2021-01-22 06:34:00|4264.1|4258.1|4265|4259|4265|4259|4264|4258|0
1611297260000|2021-01-22 06:34:20|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1611297270000|2021-01-22 06:34:30|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|0
1611297290000|2021-01-22 06:34:50|||||||||1
1611297300000|2021-01-22 06:35:00|4266.4|4260.4|4266.5|4260.5|4266.5|4260.5|4266|4260|3
1611297310000|2021-01-22 06:35:10|4266.6|4260.6|4267|4261|4267|4261|4266.6|4260.6|0
1611297320000|2021-01-22 06:35:20|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1611297330000|2021-01-22 06:35:30|4265|4259|4265|4259|4265|4259|4265|4259|1
1611297340000|2021-01-22 06:35:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611297350000|2021-01-22 06:35:50|4264.6|4258.6|4265|4259|4265|4259|4264.6|4258.6|0
1611297360000|2021-01-22 06:36:00|4265.4|4259.4|4267|4261|4267|4261|4265.4|4259.4|0
1611297370000|2021-01-22 06:36:10|4267.4|4261.4|4267.5|4261.5|4267.5|4261.5|4267|4261|1
1611297380000|2021-01-22 06:36:20|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|2
1611297390000|2021-01-22 06:36:30|4267|4261|4268|4262|4268|4262|4267|4261|6
1611297400000|2021-01-22 06:36:40|4268.1|4262.1|4268|4262|4268.1|4262.1|4268|4262|3
1611297410000|2021-01-22 06:36:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1611297420000|2021-01-22 06:37:00|4267.6|4261.6|4268|4262|4268.5|4262.5|4267.6|4261.6|1
1611297430000|2021-01-22 06:37:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1611297440000|2021-01-22 06:37:20|4269|4263|4268.6|4262.6|4269.1|4263.1|4268.5|4262.5|9
1611297450000|2021-01-22 06:37:30|4269|4263|4269|4263|4269.4|4263.4|4269|4263|4
1611297460000|2021-01-22 06:37:40|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1611297470000|2021-01-22 06:37:50|4268.1|4262.1|4268.5|4262.5|4268.6|4262.6|4268|4262|0
1611297480000|2021-01-22 06:38:00|4268.1|4262.1|4268|4262|4268.1|4262.1|4268|4262|2
1611297490000|2021-01-22 06:38:10|4267.6|4261.6|4267|4261|4267.6|4261.6|4267|4261|0
1611297520000|2021-01-22 06:38:40|4267.6|4261.6|4269|4263|4269|4263|4267.6|4261.6|2
1611297530000|2021-01-22 06:38:50|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|1
1611297540000|2021-01-22 06:39:00|4269.6|4263.6|4269.6|4263.6|4270.4|4264.4|4269.6|4263.6|1
1611297550000|2021-01-22 06:39:10|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1611297560000|2021-01-22 06:39:20|4270|4264|4270|4264|4270|4264|4269.6|4263.6|5
1611297570000|2021-01-22 06:39:30|4270.5|4264.5|4271.5|4265.5|4272|4266|4270.5|4264.5|2
1611297580000|2021-01-22 06:39:40|4271.4|4265.4|4271|4265|4271.9|4265.9|4271|4265|3
1611297600000|2021-01-22 06:40:00|4270.9|4264.9|4271|4265|4271.4|4265.4|4270.9|4264.9|0
1611297610000|2021-01-22 06:40:10|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1611297620000|2021-01-22 06:40:20|4271.4|4265.4|4271|4265|4271.4|4265.4|4271|4265|0
1611297630000|2021-01-22 06:40:30|4270.6|4264.6|4271|4265|4271|4265|4270.6|4264.6|1
1611297640000|2021-01-22 06:40:40|4271.4|4265.4|4271.6|4265.6|4272|4266|4271.4|4265.4|0
1611297650000|2021-01-22 06:40:50|4272|4266|4272|4266|4272|4266|4272|4266|1
1611297660000|2021-01-22 06:41:00|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.4|4264.4|2
1611297670000|2021-01-22 06:41:10|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1611297680000|2021-01-22 06:41:20|4269.8|4263.8|4268.9|4262.9|4269.8|4263.8|4268.9|4262.9|0
1611297690000|2021-01-22 06:41:30|4268.8|4262.8|4268.4|4262.4|4268.8|4262.8|4268.4|4262.4|0
1611297700000|2021-01-22 06:41:40|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|1
1611297710000|2021-01-22 06:41:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1611297720000|2021-01-22 06:42:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1611297730000|2021-01-22 06:42:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611297740000|2021-01-22 06:42:20|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|0
1611297760000|2021-01-22 06:42:40|4267.4|4261.4|4266.8|4260.8|4267.4|4261.4|4266.8|4260.8|0
1611297770000|2021-01-22 06:42:50|4265.9|4259.9|4265.8|4259.8|4265.9|4259.9|4265.8|4259.8|1
1611297780000|2021-01-22 06:43:00|||||||||2
1611297790000|2021-01-22 06:43:10|4265.4|4259.4|4264.8|4258.8|4265.4|4259.4|4264.8|4258.8|0
1611297800000|2021-01-22 06:43:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|1
1611297820000|2021-01-22 06:43:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1611297830000|2021-01-22 06:43:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1611297840000|2021-01-22 06:44:00|4266.8|4260.8|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1611297850000|2021-01-22 06:44:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1611297860000|2021-01-22 06:44:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1611297890000|2021-01-22 06:44:50|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|2
1611297900000|2021-01-22 06:45:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1611297910000|2021-01-22 06:45:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611297950000|2021-01-22 06:45:50|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|1
1611297960000|2021-01-22 06:46:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1611297970000|2021-01-22 06:46:10|4268.8|4262.8|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|3
1611298020000|2021-01-22 06:47:00|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.4|4261.4|1
1611298030000|2021-01-22 06:47:10|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|2
1611298040000|2021-01-22 06:47:20|4269.3|4263.3|4268.9|4262.9|4269.8|4263.8|4268.9|4262.9|1
1611298050000|2021-01-22 06:47:30|4268.8|4262.8|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|1
1611298060000|2021-01-22 06:47:40|4268.9|4262.9|4269.8|4263.8|4269.8|4263.8|4268.9|4262.9|0
1611298070000|2021-01-22 06:47:50|4270.3|4264.3|4269.9|4263.9|4270.3|4264.3|4268.8|4262.8|1
1611298080000|2021-01-22 06:48:00|4269.4|4263.4|4269.8|4263.8|4269.8|4263.8|4269.4|4263.4|2
1611298090000|2021-01-22 06:48:10|4269.9|4263.9|4269.8|4263.8|4269.9|4263.9|4269.8|4263.8|2
1611298100000|2021-01-22 06:48:20|||||||||1
1611298120000|2021-01-22 06:48:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1611298150000|2021-01-22 06:49:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1611298160000|2021-01-22 06:49:20|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.9|4261.9|1
1611298180000|2021-01-22 06:49:40|4268.3|4262.3|4269.4|4263.4|4269.4|4263.4|4268.3|4262.3|0
1611298190000|2021-01-22 06:49:50|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1611298210000|2021-01-22 06:50:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1611298220000|2021-01-22 06:50:20|4268.3|4262.3|4268|4262|4268.8|4262.8|4267.9|4261.9|1
1611298230000|2021-01-22 06:50:30|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|0
1611298240000|2021-01-22 06:50:40|4266.8|4260.8|4266.8|4260.8|4267.4|4261.4|4266.8|4260.8|0
1611298270000|2021-01-22 06:51:10|4266.9|4260.9|4267.8|4261.8|4267.8|4261.8|4266.9|4260.9|0
1611298280000|2021-01-22 06:51:20|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|2
1611298300000|2021-01-22 06:51:40|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|0
1611298320000|2021-01-22 06:52:00|4268.4|4262.4|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|1
1611298330000|2021-01-22 06:52:10|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|0
1611298360000|2021-01-22 06:52:40|4268.3|4262.3|4266.8|4260.8|4268.3|4262.3|4266.8|4260.8|1
1611298370000|2021-01-22 06:52:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1611298380000|2021-01-22 06:53:00|4265.4|4259.4|4265.8|4259.8|4265.8|4259.8|4265.4|4259.4|1
1611298400000|2021-01-22 06:53:20|4265.4|4259.4|4266.8|4260.8|4266.8|4260.8|4265.4|4259.4|4
1611298420000|2021-01-22 06:53:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1611298430000|2021-01-22 06:53:50|4266.7|4260.7|4266.8|4260.8|4266.8|4260.8|4266.7|4260.7|0
1611298440000|2021-01-22 06:54:00|4266|4260|4265.8|4259.8|4266|4260|4265.8|4259.8|0
1611298470000|2021-01-22 06:54:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1611298480000|2021-01-22 06:54:40|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|2
1611298490000|2021-01-22 06:54:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1611298500000|2021-01-22 06:55:00|4268.8|4262.8|4269.4|4263.4|4269.4|4263.4|4268.8|4262.8|0
1611298510000|2021-01-22 06:55:10|4268.8|4262.8|4270|4264|4270.4|4264.4|4268.8|4262.8|2
1611298520000|2021-01-22 06:55:20|4270.4|4264.4|4270|4264|4270.4|4264.4|4270|4264|1
1611298530000|2021-01-22 06:55:30|4270.4|4264.4|4272.4|4266.4|4272.4|4266.4|4270.4|4264.4|5
1611298540000|2021-01-22 06:55:40|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4270.9|4264.9|1
1611298560000|2021-01-22 06:56:00|4272|4266|4272|4266|4272|4266|4272|4266|0
1611298600000|2021-01-22 06:56:40|4272.4|4266.4|4272.8|4266.8|4273|4267|4272.3|4266.3|2
1611298610000|2021-01-22 06:56:50|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|5
1611298630000|2021-01-22 06:57:10|4274.3|4268.3|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|1
1611298650000|2021-01-22 06:57:30|4272.8|4266.8|4273.9|4267.9|4273.9|4267.9|4272.8|4266.8|10
1611298660000|2021-01-22 06:57:40|4274.3|4268.3|4273.9|4267.9|4274.3|4268.3|4273.9|4267.9|0
1611298670000|2021-01-22 06:57:50|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1611298680000|2021-01-22 06:58:00|4275.4|4269.4|4276.8|4270.8|4276.8|4270.8|4275.4|4269.4|9
1611298690000|2021-01-22 06:58:10|4275.2|4269.2|4274.9|4268.9|4275.8|4269.8|4274.8|4268.8|18
1611298700000|2021-01-22 06:58:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1611298720000|2021-01-22 06:58:40|4276.1|4270.1|4275.7|4269.7|4276.1|4270.1|4275.7|4269.7|2
1611298730000|2021-01-22 06:58:50|4275.6|4269.6|4275.6|4269.6|4275.7|4269.7|4275.6|4269.6|0
1611298740000|2021-01-22 06:59:00|4275.2|4269.2|4274.8|4268.8|4275.2|4269.2|4274.8|4268.8|2
1611298750000|2021-01-22 06:59:10|4274.3|4268.3|4272.8|4266.8|4274.3|4268.3|4272.8|4266.8|5
1611298760000|2021-01-22 06:59:20|4272.3|4266.3|4272.7|4266.7|4273.2|4267.2|4272.3|4266.3|1
1611298770000|2021-01-22 06:59:30|4272.8|4266.8|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|3
1611298780000|2021-01-22 06:59:40|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1611298790000|2021-01-22 06:59:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|2
1611298800000|2021-01-22 07:00:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|3
1611298810000|2021-01-22 07:00:10|4273.8|4267.8|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|3
1611298820000|2021-01-22 07:00:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1611298830000|2021-01-22 07:00:30|4273.8|4267.8|4274.7|4268.7|4274.7|4268.7|4273.8|4267.8|2
1611298840000|2021-01-22 07:00:40|4274.8|4268.8|4276.7|4270.7|4276.7|4270.7|4274.8|4268.8|4
1611298850000|2021-01-22 07:00:50|4274.7|4268.7|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|3
1611298860000|2021-01-22 07:01:00|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4275.4|4269.4|3
1611298870000|2021-01-22 07:01:10|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|1
1611298880000|2021-01-22 07:01:20|4276.7|4270.7|4278.2|4272.2|4278.2|4272.2|4276.7|4270.7|3
1611298890000|2021-01-22 07:01:30|4277.7|4271.7|4277.6|4271.6|4277.7|4271.7|4277.5|4271.5|3
1611298900000|2021-01-22 07:01:40|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1611298910000|2021-01-22 07:01:50|4277.1|4271.1|4277.7|4271.7|4277.7|4271.7|4277.1|4271.1|1
1611298920000|2021-01-22 07:02:00|4278.6|4272.6|4280.5|4274.5|4280.5|4274.5|4277.6|4271.6|10
1611298930000|2021-01-22 07:02:10|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|8
1611298940000|2021-01-22 07:02:20|4280.1|4274.1|4280.7|4274.7|4280.7|4274.7|4279.5|4273.5|6
1611298950000|2021-01-22 07:02:30|4280.6|4274.6|4280.8|4274.8|4282.2|4276.2|4280.3|4274.3|6
1611298960000|2021-01-22 07:02:40|4281.2|4275.2|4281.4|4275.4|4281.4|4275.4|4280.7|4274.7|8
1611298970000|2021-01-22 07:02:50|4281.8|4275.8|4280.8|4274.8|4282.2|4276.2|4280.8|4274.8|22
1611298980000|2021-01-22 07:03:00|4280.9|4274.9|4282.2|4276.2|4282.3|4276.3|4280.9|4274.9|8
1611298990000|2021-01-22 07:03:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|2
1611299000000|2021-01-22 07:03:20|4282.8|4276.8|4283.2|4277.2|4283.2|4277.2|4282.8|4276.8|1
1611299010000|2021-01-22 07:03:30|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|13
1611299020000|2021-01-22 07:03:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|1
1611299030000|2021-01-22 07:03:50|||||||||9
1611299040000|2021-01-22 07:04:00|4282.8|4276.8|4285.7|4279.7|4286.2|4280.2|4282.8|4276.8|26
1611299050000|2021-01-22 07:04:10|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|1
1611299060000|2021-01-22 07:04:20|4284.3|4278.3|4283.2|4277.2|4284.3|4278.3|4283.2|4277.2|58
1611299070000|2021-01-22 07:04:30|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|0
1611299080000|2021-01-22 07:04:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.2|4276.2|1
1611299090000|2021-01-22 07:04:50|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|2
1611299100000|2021-01-22 07:05:00|4283.7|4277.7|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|1
1611299110000|2021-01-22 07:05:10|4283.4|4277.4|4282.8|4276.8|4283.4|4277.4|4282.8|4276.8|2
1611299120000|2021-01-22 07:05:20|4283.2|4277.2|4283.3|4277.3|4283.3|4277.3|4283.2|4277.2|1
1611299130000|2021-01-22 07:05:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1611299140000|2021-01-22 07:05:40|4283.2|4277.2|4280.9|4274.9|4283.2|4277.2|4280.9|4274.9|3
1611299150000|2021-01-22 07:05:50|4281.3|4275.3|4281.4|4275.4|4281.4|4275.4|4281.3|4275.3|0
1611299160000|2021-01-22 07:06:00|4281.9|4275.9|4282.8|4276.8|4283.3|4277.3|4281.9|4275.9|12
1611299170000|2021-01-22 07:06:10|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1611299180000|2021-01-22 07:06:20|4283|4277|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|1
1611299190000|2021-01-22 07:06:30|||||||||1
1611299200000|2021-01-22 07:06:40|4283.8|4277.8|4284|4278|4284|4278|4283.8|4277.8|0
1611299210000|2021-01-22 07:06:50|4284.4|4278.4|4284.4|4278.4|4284.5|4278.5|4284.4|4278.4|0
1611299220000|2021-01-22 07:07:00|4284.5|4278.5|4283.5|4277.5|4284.5|4278.5|4283.5|4277.5|1
1611299230000|2021-01-22 07:07:10|4283.1|4277.1|4281.8|4275.8|4283.1|4277.1|4281.8|4275.8|5
1611299250000|2021-01-22 07:07:30|4282.3|4276.3|4282.7|4276.7|4282.8|4276.8|4282.3|4276.3|4
1611299260000|2021-01-22 07:07:40|||||||||1
1611299270000|2021-01-22 07:07:50|4282.8|4276.8|4283.6|4277.6|4283.6|4277.6|4282.8|4276.8|1
1611299280000|2021-01-22 07:08:00|4283.5|4277.5|4281.4|4275.4|4283.5|4277.5|4281.4|4275.4|12
1611299290000|2021-01-22 07:08:10|4281.9|4275.9|4279.3|4273.3|4281.9|4275.9|4279.3|4273.3|18
1611299300000|2021-01-22 07:08:20|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1611299320000|2021-01-22 07:08:40|4278|4272|4277.4|4271.4|4278|4272|4277.4|4271.4|9
1611299340000|2021-01-22 07:09:00|4277.8|4271.8|4279.4|4273.4|4279.4|4273.4|4277.8|4271.8|1
1611299350000|2021-01-22 07:09:10|4279|4273|4279.4|4273.4|4279.4|4273.4|4279|4273|1
1611299370000|2021-01-22 07:09:30|4279|4273|4280.3|4274.3|4280.3|4274.3|4279|4273|3
1611299380000|2021-01-22 07:09:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1611299390000|2021-01-22 07:09:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|1
1611299400000|2021-01-22 07:10:00|4281|4275|4281|4275|4281|4275|4281|4275|0
1611299410000|2021-01-22 07:10:10|4281.4|4275.4|4282|4276|4282|4276|4281|4275|2
1611299420000|2021-01-22 07:10:20|4281|4275|4281|4275|4281|4275|4281|4275|1
1611299450000|2021-01-22 07:10:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1611299460000|2021-01-22 07:11:00|4281|4275|4281|4275|4281|4275|4280.9|4274.9|0
1611299480000|2021-01-22 07:11:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|3
1611299500000|2021-01-22 07:11:40|4281|4275|4281|4275|4281|4275|4281|4275|0
1611299510000|2021-01-22 07:11:50|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4
1611299520000|2021-01-22 07:12:00|4277.8|4271.8|4276.1|4270.1|4277.8|4271.8|4276.1|4270.1|37
1611299530000|2021-01-22 07:12:10|4276.6|4270.6|4274.5|4268.5|4277.6|4271.6|4274.5|4268.5|19
1611299540000|2021-01-22 07:12:20|4274|4268|4272.5|4266.5|4274|4268|4272.2|4266.2|21
1611299550000|2021-01-22 07:12:30|4273|4267|4273.2|4267.2|4273.4|4267.4|4273|4267|14
1611299560000|2021-01-22 07:12:40|4272.8|4266.8|4274.2|4268.2|4274.2|4268.2|4272.8|4266.8|1
1611299570000|2021-01-22 07:12:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1611299580000|2021-01-22 07:13:00|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|3
1611299590000|2021-01-22 07:13:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|6
1611299600000|2021-01-22 07:13:20|4275.7|4269.7|4276.1|4270.1|4276.7|4270.7|4275.7|4269.7|3
1611299610000|2021-01-22 07:13:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1611299620000|2021-01-22 07:13:40|4276.3|4270.3|4276.7|4270.7|4276.7|4270.7|4276.3|4270.3|3
1611299630000|2021-01-22 07:13:50|4276.3|4270.3|4276.3|4270.3|4276.7|4270.7|4276.3|4270.3|1
1611299640000|2021-01-22 07:14:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1611299650000|2021-01-22 07:14:10|4277.2|4271.2|4277.2|4271.2|4277.6|4271.6|4277.2|4271.2|1
1611299660000|2021-01-22 07:14:20|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|0
1611299670000|2021-01-22 07:14:30|4277.3|4271.3|4278.7|4272.7|4278.7|4272.7|4277.3|4271.3|1
1611299690000|2021-01-22 07:14:50|4278.3|4272.3|4278.4|4272.4|4278.8|4272.8|4278.3|4272.3|0
1611299700000|2021-01-22 07:15:00|4278.3|4272.3|4278.8|4272.8|4278.8|4272.8|4278.3|4272.3|0
1611299710000|2021-01-22 07:15:10|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|1
1611299720000|2021-01-22 07:15:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1611299730000|2021-01-22 07:15:30|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4279.8|4273.8|3
1611299740000|2021-01-22 07:15:40|4280.8|4274.8|4281.8|4275.8|4282.8|4276.8|4280.8|4274.8|6
1611299750000|2021-01-22 07:15:50|4281.9|4275.9|4281.8|4275.8|4281.9|4275.9|4281.8|4275.8|0
1611299760000|2021-01-22 07:16:00|4281.7|4275.7|4281.8|4275.8|4281.8|4275.8|4280.3|4274.3|5
1611299770000|2021-01-22 07:16:10|4281.3|4275.3|4282.2|4276.2|4282.2|4276.2|4281.3|4275.3|3
1611299780000|2021-01-22 07:16:20|4282.4|4276.4|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|2
1611299790000|2021-01-22 07:16:30|4282.3|4276.3|4282.8|4276.8|4283.9|4277.9|4282.3|4276.3|2
1611299800000|2021-01-22 07:16:40|4283|4277|4283.5|4277.5|4283.9|4277.9|4283|4277|3
1611299810000|2021-01-22 07:16:50|4283.9|4277.9|4282.1|4276.1|4284.5|4278.5|4282.1|4276.1|6
1611299820000|2021-01-22 07:17:00|4280.6|4274.6|4281.2|4275.2|4281.2|4275.2|4280.1|4274.1|26
1611299830000|2021-01-22 07:17:10|4280.8|4274.8|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|4
1611299850000|2021-01-22 07:17:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|0
1611299860000|2021-01-22 07:17:40|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1611299870000|2021-01-22 07:17:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|3
1611299890000|2021-01-22 07:18:10|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|2
1611299900000|2021-01-22 07:18:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1611299910000|2021-01-22 07:18:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|2
1611299930000|2021-01-22 07:18:50|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|2
1611299940000|2021-01-22 07:19:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611299950000|2021-01-22 07:19:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|1
1611299960000|2021-01-22 07:19:20|4279.7|4273.7|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|6
1611299970000|2021-01-22 07:19:30|4279.3|4273.3|4278.2|4272.2|4279.8|4273.8|4278.2|4272.2|6
1611299980000|2021-01-22 07:19:40|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|5
1611300000000|2021-01-22 07:20:00|4278.2|4272.2|4278.3|4272.3|4278.3|4272.3|4277.3|4271.3|4
1611300010000|2021-01-22 07:20:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|1
1611300020000|2021-01-22 07:20:20|4278.3|4272.3|4278.7|4272.7|4278.7|4272.7|4278.3|4272.3|0
1611300060000|2021-01-22 07:21:00|4279.1|4273.1|4279.1|4273.1|4279.2|4273.2|4279.1|4273.1|0
1611300080000|2021-01-22 07:21:20|||||||||2
1611300090000|2021-01-22 07:21:30|4278.5|4272.5|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|2
1611300100000|2021-01-22 07:21:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.1|4272.1|1
1611300110000|2021-01-22 07:21:50|4278|4272|4278.1|4272.1|4278.1|4272.1|4278|4272|0
1611300130000|2021-01-22 07:22:10|4278|4272|4276.1|4270.1|4278|4272|4276.1|4270.1|1
1611300140000|2021-01-22 07:22:20|4276.2|4270.2|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|2
1611300150000|2021-01-22 07:22:30|4276|4270|4275.2|4269.2|4276|4270|4275.2|4269.2|1
1611300160000|2021-01-22 07:22:40|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1611300170000|2021-01-22 07:22:50|4276|4270|4276.1|4270.1|4276.1|4270.1|4275.2|4269.2|3
1611300180000|2021-01-22 07:23:00|4275.6|4269.6|4277.5|4271.5|4277.5|4271.5|4275.6|4269.6|2
1611300190000|2021-01-22 07:23:10|4276.5|4270.5|4277.4|4271.4|4277.4|4271.4|4275.9|4269.9|5
1611300200000|2021-01-22 07:23:20|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|0
1611300220000|2021-01-22 07:23:40|4277.4|4271.4|4279|4273|4279|4273|4277.4|4271.4|5
1611300230000|2021-01-22 07:23:50|4278.5|4272.5|4276.6|4270.6|4278.5|4272.5|4276.6|4270.6|2
1611300240000|2021-01-22 07:24:00|4277|4271|4277|4271|4277.1|4271.1|4277|4271|0
1611300250000|2021-01-22 07:24:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1611300260000|2021-01-22 07:24:20|4277|4271|4277|4271|4277|4271|4277|4271|0
1611300270000|2021-01-22 07:24:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.2|4270.2|2
1611300310000|2021-01-22 07:25:10|4277.1|4271.1|4277.5|4271.5|4277.6|4271.6|4277.1|4271.1|1
1611300330000|2021-01-22 07:25:30|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1611300340000|2021-01-22 07:25:40|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1611300360000|2021-01-22 07:26:00|4276.6|4270.6|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|1
1611300380000|2021-01-22 07:26:20|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|1
1611300410000|2021-01-22 07:26:50|4277.1|4271.1|4275.5|4269.5|4277.1|4271.1|4275.5|4269.5|1
1611300430000|2021-01-22 07:27:10|||||||||1
1611300440000|2021-01-22 07:27:20|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1611300450000|2021-01-22 07:27:30|4275.5|4269.5|4275.6|4269.6|4275.6|4269.6|4275.5|4269.5|0
1611300460000|2021-01-22 07:27:40|4276|4270|4276.5|4270.5|4276.6|4270.6|4276|4270|0
1611300480000|2021-01-22 07:28:00|4276.2|4270.2|4274.9|4268.9|4276.2|4270.2|4274.9|4268.9|5
1611300530000|2021-01-22 07:28:50|4272|4266|4272|4266|4272|4266|4272|4266|3
1611300540000|2021-01-22 07:29:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1611300550000|2021-01-22 07:29:10|||||||||5
1611300560000|2021-01-22 07:29:20|||||||||1
1611300570000|2021-01-22 07:29:30|4273|4267|4273.4|4267.4|4273.5|4267.5|4273|4267|1
1611300580000|2021-01-22 07:29:40|4273|4267|4273|4267|4273|4267|4273|4267|0
1611300590000|2021-01-22 07:29:50|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1611300600000|2021-01-22 07:30:00|4273.4|4267.4|4273|4267|4273.4|4267.4|4273|4267|1
1611300610000|2021-01-22 07:30:10|4272.9|4266.9|4271.5|4265.5|4272.9|4266.9|4271.5|4265.5|6
1611300620000|2021-01-22 07:30:20|4272|4266|4272|4266|4272|4266|4271.5|4265.5|2
1611300630000|2021-01-22 07:30:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1611300640000|2021-01-22 07:30:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1611300650000|2021-01-22 07:30:50|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|1
1611300660000|2021-01-22 07:31:00|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|0
1611300670000|2021-01-22 07:31:10|4273|4267|4272.9|4266.9|4273|4267|4272.8|4266.8|0
1611300680000|2021-01-22 07:31:20|4272.8|4266.8|4272.4|4266.4|4272.8|4266.8|4272.4|4266.4|1
1611300700000|2021-01-22 07:31:40|4272|4266|4271.9|4265.9|4272|4266|4271.9|4265.9|0
1611300710000|2021-01-22 07:31:50|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1611300720000|2021-01-22 07:32:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1611300730000|2021-01-22 07:32:10|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1611300740000|2021-01-22 07:32:20|4272|4266|4272.5|4266.5|4273|4267|4272|4266|11
1611300750000|2021-01-22 07:32:30|4272|4266|4272.5|4266.5|4273.7|4267.7|4271.5|4265.5|21
1611300770000|2021-01-22 07:32:50|4272|4266|4272|4266|4272|4266|4272|4266|0
1611300780000|2021-01-22 07:33:00|4271.5|4265.5|4271|4265|4271.5|4265.5|4271|4265|5
1611300830000|2021-01-22 07:33:50|4269.9|4263.9|4268.4|4262.4|4269.9|4263.9|4268.4|4262.4|4
1611300840000|2021-01-22 07:34:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|1
1611300850000|2021-01-22 07:34:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1611300860000|2021-01-22 07:34:20|||||||||1
1611300870000|2021-01-22 07:34:30|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1611300880000|2021-01-22 07:34:40|4269.4|4263.4|4269.8|4263.8|4269.8|4263.8|4269.4|4263.4|2
1611300900000|2021-01-22 07:35:00|4270.3|4264.3|4270.7|4264.7|4270.7|4264.7|4270.3|4264.3|2
1611300910000|2021-01-22 07:35:10|4270.2|4264.2|4269.4|4263.4|4270.2|4264.2|4269.4|4263.4|5
1611300930000|2021-01-22 07:35:30|4269.3|4263.3|4269.4|4263.4|4269.4|4263.4|4269.3|4263.3|0
1611300940000|2021-01-22 07:35:40|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|2
1611300960000|2021-01-22 07:36:00|4269.7|4263.7|4269.3|4263.3|4270.3|4264.3|4269.3|4263.3|0
1611300970000|2021-01-22 07:36:10|4269.4|4263.4|4270.3|4264.3|4270.3|4264.3|4269.4|4263.4|0
1611300980000|2021-01-22 07:36:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1611300990000|2021-01-22 07:36:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1611301000000|2021-01-22 07:36:40|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|0
1611301020000|2021-01-22 07:37:00|4270.4|4264.4|4270.4|4264.4|4271.4|4265.4|4269.9|4263.9|12
1611301030000|2021-01-22 07:37:10|4270.3|4264.3|4270.9|4264.9|4270.9|4264.9|4268.4|4262.4|25
1611301040000|2021-01-22 07:37:20|4271.9|4265.9|4271.4|4265.4|4273.4|4267.4|4271.4|4265.4|2
1611301060000|2021-01-22 07:37:40|4272.2|4266.2|4272.3|4266.3|4272.3|4266.3|4272.2|4266.2|0
1611301100000|2021-01-22 07:38:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1611301110000|2021-01-22 07:38:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1611301120000|2021-01-22 07:38:40|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4272.4|4266.4|1
1611301140000|2021-01-22 07:39:00|4271.4|4265.4|4270.8|4264.8|4271.4|4265.4|4270.8|4264.8|1
1611301150000|2021-01-22 07:39:10|4270.9|4264.9|4270.8|4264.8|4270.9|4264.9|4270.8|4264.8|0
1611301160000|2021-01-22 07:39:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|2
1611301210000|2021-01-22 07:40:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1611301230000|2021-01-22 07:40:30|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|1
1611301240000|2021-01-22 07:40:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|1
1611301260000|2021-01-22 07:41:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1611301270000|2021-01-22 07:41:10|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1611301280000|2021-01-22 07:41:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1611301290000|2021-01-22 07:41:30|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|7
1611301320000|2021-01-22 07:42:00|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|0
1611301350000|2021-01-22 07:42:30|4269.5|4263.5|4270.4|4264.4|4270.4|4264.4|4269.5|4263.5|1
1611301360000|2021-01-22 07:42:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|0
1611301390000|2021-01-22 07:43:10|4269.9|4263.9|4270.3|4264.3|4270.3|4264.3|4269.9|4263.9|0
1611301420000|2021-01-22 07:43:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1611301440000|2021-01-22 07:44:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1611301450000|2021-01-22 07:44:10|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1611301460000|2021-01-22 07:44:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|1
1611301480000|2021-01-22 07:44:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1611301490000|2021-01-22 07:44:50|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1611301500000|2021-01-22 07:45:00|4272.2|4266.2|4270.2|4264.2|4272.2|4266.2|4270.2|4264.2|2
1611301510000|2021-01-22 07:45:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|0
1611301540000|2021-01-22 07:45:40|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1611301550000|2021-01-22 07:45:50|4270.3|4264.3|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|0
1611301560000|2021-01-22 07:46:00|4270.3|4264.3|4270.4|4264.4|4270.4|4264.4|4270.3|4264.3|0
1611301570000|2021-01-22 07:46:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611301580000|2021-01-22 07:46:20|4270.3|4264.3|4270.4|4264.4|4270.4|4264.4|4270.3|4264.3|0
1611301590000|2021-01-22 07:46:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1611301610000|2021-01-22 07:46:50|4270.3|4264.3|4270.4|4264.4|4270.4|4264.4|4270.3|4264.3|0
1611301620000|2021-01-22 07:47:00|4270.2|4264.2|4270.4|4264.4|4270.4|4264.4|4270.2|4264.2|1
1611301630000|2021-01-22 07:47:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|0
1611301640000|2021-01-22 07:47:20|4270.8|4264.8|4270.4|4264.4|4270.8|4264.8|4270.4|4264.4|0
1611301650000|2021-01-22 07:47:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1611301660000|2021-01-22 07:47:40|4269.4|4263.4|4270.2|4264.2|4270.3|4264.3|4269.3|4263.3|0
1611301680000|2021-01-22 07:48:00|4270.3|4264.3|4270.2|4264.2|4270.7|4264.7|4269.8|4263.8|1
1611301700000|2021-01-22 07:48:20|4271.2|4265.2|4271.2|4265.2|4271.3|4265.3|4271.2|4265.2|0
1611301710000|2021-01-22 07:48:30|4270.2|4264.2|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|0
1611301730000|2021-01-22 07:48:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611301740000|2021-01-22 07:49:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1611301750000|2021-01-22 07:49:10|4270.7|4264.7|4270.3|4264.3|4270.7|4264.7|4270.3|4264.3|0
1611301770000|2021-01-22 07:49:30|4270.2|4264.2|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|0
1611301780000|2021-01-22 07:49:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.7|4263.7|0
1611301790000|2021-01-22 07:49:50|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|1
1611301800000|2021-01-22 07:50:00|4270.4|4264.4|4270.8|4264.8|4271.3|4265.3|4270.4|4264.4|3
1611301810000|2021-01-22 07:50:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|1
1611301820000|2021-01-22 07:50:20|4270.8|4264.8|4270.8|4264.8|4270.9|4264.9|4270.8|4264.8|1
1611301840000|2021-01-22 07:50:40|4271.2|4265.2|4271.4|4265.4|4271.4|4265.4|4271.2|4265.2|0
1611301850000|2021-01-22 07:50:50|4271.3|4265.3|4271.2|4265.2|4271.3|4265.3|4270.8|4264.8|0
1611301870000|2021-01-22 07:51:10|4270.8|4264.8|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|2
1611301880000|2021-01-22 07:51:20|4271.6|4265.6|4271.7|4265.7|4271.7|4265.7|4271.6|4265.6|0
1611301900000|2021-01-22 07:51:40|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.7|4266.7|14
1611301910000|2021-01-22 07:51:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1611301920000|2021-01-22 07:52:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|3
1611301930000|2021-01-22 07:52:10|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|14
1611301940000|2021-01-22 07:52:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|3
1611301960000|2021-01-22 07:52:40|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1611301990000|2021-01-22 07:53:10|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|0
1611302000000|2021-01-22 07:53:20|4272.5|4266.5|4273.1|4267.1|4273.1|4267.1|4272.5|4266.5|5
1611302040000|2021-01-22 07:54:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|4
1611302050000|2021-01-22 07:54:10|4273.1|4267.1|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|4
1611302070000|2021-01-22 07:54:30|4272.7|4266.7|4273.6|4267.6|4273.6|4267.6|4272.7|4266.7|3
1611302080000|2021-01-22 07:54:40|||||||||15
1611302110000|2021-01-22 07:55:10|||||||||9
1611302130000|2021-01-22 07:55:30|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|6
1611302140000|2021-01-22 07:55:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1611302160000|2021-01-22 07:56:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1611302180000|2021-01-22 07:56:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|3
1611302220000|2021-01-22 07:57:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1611302230000|2021-01-22 07:57:10|4272|4266|4272.1|4266.1|4272.1|4266.1|4272|4266|8
1611302270000|2021-01-22 07:57:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1611302280000|2021-01-22 07:58:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1611302310000|2021-01-22 07:58:30|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1611302330000|2021-01-22 07:58:50|4271.6|4265.6|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|11
1611302340000|2021-01-22 07:59:00|||||||||3
1611302350000|2021-01-22 07:59:10|4271.7|4265.7|4271.6|4265.6|4271.7|4265.7|4271.6|4265.6|1
1611302360000|2021-01-22 07:59:20|4272.1|4266.1|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|2
1611302390000|2021-01-22 07:59:50|4273.5|4267.5|4273.1|4267.1|4273.5|4267.5|4273.1|4267.1|1
1611302400000|2021-01-22 08:00:00|4273.6|4267.6|4274.1|4268.1|4274.5|4268.5|4273.1|4267.1|7
1611302410000|2021-01-22 08:00:10|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1611302420000|2021-01-22 08:00:20|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|2
1611302430000|2021-01-22 08:00:30|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1611302450000|2021-01-22 08:00:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1611302470000|2021-01-22 08:01:10|4272|4266|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|2
1611302480000|2021-01-22 08:01:20|4272.1|4266.1|4272|4266|4272.1|4266.1|4271.6|4265.6|2
1611302490000|2021-01-22 08:01:30|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|6
1611302520000|2021-01-22 08:02:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4
1611302540000|2021-01-22 08:02:20|4271.6|4265.6|4272.5|4266.5|4272.5|4266.5|4271.6|4265.6|0
1611302550000|2021-01-22 08:02:30|4272.4|4266.4|4272|4266|4272.4|4266.4|4271.6|4265.6|1
1611302560000|2021-01-22 08:02:40|4272.4|4266.4|4272.9|4266.9|4272.9|4266.9|4272.4|4266.4|0
1611302570000|2021-01-22 08:02:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|3
1611302580000|2021-01-22 08:03:00|4271.9|4265.9|4272.9|4266.9|4272.9|4266.9|4271.5|4265.5|3
1611302600000|2021-01-22 08:03:20|4272.5|4266.5|4271.9|4265.9|4272.5|4266.5|4271.4|4265.4|2
1611302610000|2021-01-22 08:03:30|||||||||1
1611302630000|2021-01-22 08:03:50|||||||||1
1611302640000|2021-01-22 08:04:00|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|2
1611302650000|2021-01-22 08:04:10|4272|4266|4271.9|4265.9|4272|4266|4271.9|4265.9|0
1611302660000|2021-01-22 08:04:20|4272.5|4266.5|4271.9|4265.9|4272.5|4266.5|4271.9|4265.9|2
1611302680000|2021-01-22 08:04:40|4272.3|4266.3|4272.4|4266.4|4272.5|4266.5|4272.3|4266.3|0
1611302690000|2021-01-22 08:04:50|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1611302700000|2021-01-22 08:05:00|4273.4|4267.4|4272.5|4266.5|4273.4|4267.4|4272.4|4266.4|4
1611302720000|2021-01-22 08:05:20|4272.9|4266.9|4272.9|4266.9|4273.5|4267.5|4272.9|4266.9|0
1611302730000|2021-01-22 08:05:30|4273|4267|4272.9|4266.9|4273|4267|4272.9|4266.9|0
1611302760000|2021-01-22 08:06:00|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1611302800000|2021-01-22 08:06:40|4272|4266|4272|4266|4272|4266|4271.6|4265.6|5
1611302810000|2021-01-22 08:06:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1611302820000|2021-01-22 08:07:00|4271.5|4265.5|4271.9|4265.9|4271.9|4265.9|4271.5|4265.5|4
1611302830000|2021-01-22 08:07:10|4272|4266|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|1
1611302840000|2021-01-22 08:07:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|0
1611302870000|2021-01-22 08:07:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.4|4265.4|6
1611302880000|2021-01-22 08:08:00|4271.9|4265.9|4272.5|4266.5|4272.9|4266.9|4271.9|4265.9|2
1611302890000|2021-01-22 08:08:10|4273.5|4267.5|4275.4|4269.4|4275.4|4269.4|4273.5|4267.5|3
1611302900000|2021-01-22 08:08:20|4275|4269|4274.4|4268.4|4275|4269|4274.4|4268.4|2
1611302910000|2021-01-22 08:08:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.4|4268.4|0
1611302920000|2021-01-22 08:08:40|4274.4|4268.4|4273|4267|4274.4|4268.4|4272.9|4266.9|2
1611302930000|2021-01-22 08:08:50|4272.9|4266.9|4272.9|4266.9|4273|4267|4272.9|4266.9|1
1611302940000|2021-01-22 08:09:00|4273|4267|4273|4267|4273|4267|4273|4267|0
1611302950000|2021-01-22 08:09:10|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1611302980000|2021-01-22 08:09:40|4273|4267|4273.9|4267.9|4273.9|4267.9|4273|4267|0
1611302990000|2021-01-22 08:09:50|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|0
1611303000000|2021-01-22 08:10:00|4272.4|4266.4|4272.8|4266.8|4272.8|4266.8|4272.4|4266.4|5
1611303020000|2021-01-22 08:10:20|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|1
1611303040000|2021-01-22 08:10:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1611303050000|2021-01-22 08:10:50|4272.4|4266.4|4272.4|4266.4|4272.8|4266.8|4272.4|4266.4|3
1611303060000|2021-01-22 08:11:00|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1611303070000|2021-01-22 08:11:10|4272.9|4266.9|4273.8|4267.8|4273.8|4267.8|4272.9|4266.9|0
1611303080000|2021-01-22 08:11:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1611303090000|2021-01-22 08:11:30|4273.9|4267.9|4273.8|4267.8|4273.9|4267.9|4273.8|4267.8|3
1611303100000|2021-01-22 08:11:40|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|0
1611303140000|2021-01-22 08:12:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1611303150000|2021-01-22 08:12:30|||||||||1
1611303160000|2021-01-22 08:12:40|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|0
1611303170000|2021-01-22 08:12:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1611303190000|2021-01-22 08:13:10|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1611303200000|2021-01-22 08:13:20|4274.4|4268.4|4275.3|4269.3|4275.3|4269.3|4274.4|4268.4|2
1611303220000|2021-01-22 08:13:40|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|3
1611303230000|2021-01-22 08:13:50|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|10
1611303240000|2021-01-22 08:14:00|4278.3|4272.3|4277.8|4271.8|4278.8|4272.8|4277.8|4271.8|2
1611303250000|2021-01-22 08:14:10|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|0
1611303260000|2021-01-22 08:14:20|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|2
1611303270000|2021-01-22 08:14:30|4276.3|4270.3|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|0
1611303280000|2021-01-22 08:14:40|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|1
1611303290000|2021-01-22 08:14:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|1
1611303300000|2021-01-22 08:15:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1611303310000|2021-01-22 08:15:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1611303320000|2021-01-22 08:15:20|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1611303340000|2021-01-22 08:15:40|4277.6|4271.6|4277.3|4271.3|4277.6|4271.6|4277.3|4271.3|3
1611303350000|2021-01-22 08:15:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1611303360000|2021-01-22 08:16:00|4276.9|4270.9|4276.8|4270.8|4276.9|4270.9|4276.8|4270.8|0
1611303370000|2021-01-22 08:16:10|4276.9|4270.9|4277.8|4271.8|4277.8|4271.8|4276.9|4270.9|0
1611303390000|2021-01-22 08:16:30|4276.8|4270.8|4276.9|4270.9|4276.9|4270.9|4276.8|4270.8|0
1611303400000|2021-01-22 08:16:40|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1611303410000|2021-01-22 08:16:50|4277.5|4271.5|4278.5|4272.5|4278.5|4272.5|4277.5|4271.5|1
1611303440000|2021-01-22 08:17:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4
1611303450000|2021-01-22 08:17:30|4280.3|4274.3|4280.3|4274.3|4280.4|4274.4|4280.3|4274.3|0
1611303460000|2021-01-22 08:17:40|4280.8|4274.8|4280.9|4274.9|4280.9|4274.9|4280.8|4274.8|5
1611303470000|2021-01-22 08:17:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1611303480000|2021-01-22 08:18:00|4279.9|4273.9|4278.5|4272.5|4279.9|4273.9|4278.4|4272.4|12
1611303490000|2021-01-22 08:18:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.8|4272.8|8
1611303500000|2021-01-22 08:18:20|4278.5|4272.5|4282.5|4276.5|4282.5|4276.5|4278.5|4272.5|5
1611303510000|2021-01-22 08:18:30|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1611303520000|2021-01-22 08:18:40|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|1
1611303530000|2021-01-22 08:18:50|4282.5|4276.5|4282|4276|4283.3|4277.3|4282|4276|3
1611303540000|2021-01-22 08:19:00|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|1
1611303550000|2021-01-22 08:19:10|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|0
1611303560000|2021-01-22 08:19:20|4283.3|4277.3|4284.9|4278.9|4284.9|4278.9|4283.3|4277.3|21
1611303570000|2021-01-22 08:19:30|4284.5|4278.5|4283.9|4277.9|4284.5|4278.5|4283.9|4277.9|0
1611303580000|2021-01-22 08:19:40|4283.5|4277.5|4284.3|4278.3|4284.8|4278.8|4283.5|4277.5|6
1611303590000|2021-01-22 08:19:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|23
1611303600000|2021-01-22 08:20:00|4283.4|4277.4|4283.3|4277.3|4283.4|4277.4|4283.3|4277.3|55
1611303610000|2021-01-22 08:20:10|4279.9|4273.9|4280.3|4274.3|4280.4|4274.4|4279.9|4273.9|24
1611303640000|2021-01-22 08:20:40|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1611303650000|2021-01-22 08:20:50|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.9|4274.9|1
1611303660000|2021-01-22 08:21:00|4280.9|4274.9|4279.8|4273.8|4280.9|4274.9|4279.8|4273.8|0
1611303670000|2021-01-22 08:21:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1611303680000|2021-01-22 08:21:20|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|5
1611303690000|2021-01-22 08:21:30|4277.9|4271.9|4275.9|4269.9|4277.9|4271.9|4275.9|4269.9|5
1611303710000|2021-01-22 08:21:50|4276|4270|4276.8|4270.8|4276.8|4270.8|4275.9|4269.9|2
1611303720000|2021-01-22 08:22:00|4276.9|4270.9|4277.5|4271.5|4277.9|4271.9|4276.5|4270.5|3
1611303730000|2021-01-22 08:22:10|4277.4|4271.4|4278.5|4272.5|4278.5|4272.5|4277.4|4271.4|2
1611303740000|2021-01-22 08:22:20|4277.6|4271.6|4277.9|4271.9|4278.3|4272.3|4277.5|4271.5|3
1611303750000|2021-01-22 08:22:30|4278|4272|4278.8|4272.8|4278.9|4272.9|4278|4272|1
1611303760000|2021-01-22 08:22:40|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|0
1611303770000|2021-01-22 08:22:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4277.5|4271.5|3
1611303790000|2021-01-22 08:23:10|4278|4272|4278|4272|4278|4272|4278|4272|0
1611303800000|2021-01-22 08:23:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1611303810000|2021-01-22 08:23:30|4277.5|4271.5|4277.9|4271.9|4278|4272|4277.5|4271.5|3
1611303820000|2021-01-22 08:23:40|4278|4272|4278.9|4272.9|4278.9|4272.9|4278|4272|3
1611303840000|2021-01-22 08:24:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|1
1611303870000|2021-01-22 08:24:30|4277.9|4271.9|4278.3|4272.3|4278.3|4272.3|4277.9|4271.9|0
1611303880000|2021-01-22 08:24:40|4277.4|4271.4|4277.7|4271.7|4278.3|4272.3|4277.4|4271.4|4
1611303890000|2021-01-22 08:24:50|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|0
1611303900000|2021-01-22 08:25:00|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|1
1611303910000|2021-01-22 08:25:10|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|0
1611303930000|2021-01-22 08:25:30|4279.8|4273.8|4280.8|4274.8|4280.8|4274.8|4279.8|4273.8|2
1611303940000|2021-01-22 08:25:40|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611303950000|2021-01-22 08:25:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|2
1611303960000|2021-01-22 08:26:00|4280.4|4274.4|4280.9|4274.9|4280.9|4274.9|4280.4|4274.4|2
1611303970000|2021-01-22 08:26:10|4281.3|4275.3|4280.9|4274.9|4281.3|4275.3|4280.9|4274.9|1
1611303990000|2021-01-22 08:26:30|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1611304010000|2021-01-22 08:26:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1611304040000|2021-01-22 08:27:20|4280.3|4274.3|4280.9|4274.9|4280.9|4274.9|4280.3|4274.3|4
1611304070000|2021-01-22 08:27:50|4281.4|4275.4|4280.9|4274.9|4281.4|4275.4|4280.9|4274.9|1
1611304080000|2021-01-22 08:28:00|4280.8|4274.8|4280.9|4274.9|4280.9|4274.9|4280.8|4274.8|0
1611304090000|2021-01-22 08:28:10|4281.4|4275.4|4280.9|4274.9|4281.4|4275.4|4280.9|4274.9|1
1611304100000|2021-01-22 08:28:20|4281.3|4275.3|4280.9|4274.9|4281.3|4275.3|4280.9|4274.9|1
1611304120000|2021-01-22 08:28:40|4280|4274|4280|4274|4280|4274|4280|4274|4
1611304140000|2021-01-22 08:29:00|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|1
1611304150000|2021-01-22 08:29:10|||||||||1
1611304170000|2021-01-22 08:29:30|4280|4274|4280|4274|4280|4274|4280|4274|1
1611304200000|2021-01-22 08:30:00|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|4
1611304210000|2021-01-22 08:30:10|||||||||1
1611304220000|2021-01-22 08:30:20|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|0
1611304230000|2021-01-22 08:30:30|4280|4274|4279.9|4273.9|4280|4274|4279.9|4273.9|0
1611304240000|2021-01-22 08:30:40|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|2
1611304260000|2021-01-22 08:31:00|4281|4275|4280.9|4274.9|4281.3|4275.3|4280.9|4274.9|4
1611304270000|2021-01-22 08:31:10|4280|4274|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1611304280000|2021-01-22 08:31:20|4279.9|4273.9|4279.9|4273.9|4280|4274|4279.9|4273.9|0
1611304310000|2021-01-22 08:31:50|4280.5|4274.5|4279.9|4273.9|4280.5|4274.5|4279.9|4273.9|0
1611304320000|2021-01-22 08:32:00|4279.5|4273.5|4279.3|4273.3|4279.9|4273.9|4279.3|4273.3|0
1611304330000|2021-01-22 08:32:10|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|2
1611304340000|2021-01-22 08:32:20|4279|4273|4278|4272|4279|4273|4278|4272|5
1611304350000|2021-01-22 08:32:30|||||||||13
1611304370000|2021-01-22 08:32:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1611304380000|2021-01-22 08:33:00|4278|4272|4278|4272|4278.5|4272.5|4278|4272|0
1611304400000|2021-01-22 08:33:20|4277.5|4271.5|4280|4274|4280|4274|4277.5|4271.5|7
1611304410000|2021-01-22 08:33:30|4280.5|4274.5|4281|4275|4281|4275|4280.5|4274.5|2
1611304420000|2021-01-22 08:33:40|4280.9|4274.9|4280|4274|4280.9|4274.9|4280|4274|3
1611304430000|2021-01-22 08:33:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1611304460000|2021-01-22 08:34:20|4279|4273|4279|4273|4279|4273|4279|4273|1
1611304470000|2021-01-22 08:34:30|4279.5|4273.5|4279|4273|4279.5|4273.5|4279|4273|0
1611304480000|2021-01-22 08:34:40|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|0
1611304490000|2021-01-22 08:34:50|4280.5|4274.5|4281|4275|4281|4275|4280.5|4274.5|4
1611304520000|2021-01-22 08:35:20|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|2
1611304530000|2021-01-22 08:35:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1611304540000|2021-01-22 08:35:40|4281|4275|4281|4275|4281|4275|4280.6|4274.6|2
1611304560000|2021-01-22 08:36:00|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1611304580000|2021-01-22 08:36:20|4281|4275|4281|4275|4281|4275|4281|4275|3
1611304590000|2021-01-22 08:36:30|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|1
1611304600000|2021-01-22 08:36:40|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|2
1611304620000|2021-01-22 08:37:00|4282|4276|4283.5|4277.5|4283.5|4277.5|4282|4276|6
1611304630000|2021-01-22 08:37:10|4284|4278|4283.5|4277.5|4284.5|4278.5|4283.5|4277.5|6
1611304640000|2021-01-22 08:37:20|4282.6|4276.6|4283|4277|4283|4277|4282.5|4276.5|9
1611304650000|2021-01-22 08:37:30|4283.5|4277.5|4283.9|4277.9|4284|4278|4283.5|4277.5|0
1611304660000|2021-01-22 08:37:40|4284|4278|4284|4278|4284.5|4278.5|4283.9|4277.9|2
1611304670000|2021-01-22 08:37:50|4283.5|4277.5|4283|4277|4283.5|4277.5|4282.9|4276.9|2
1611304680000|2021-01-22 08:38:00|4283.5|4277.5|4283|4277|4283.5|4277.5|4282.5|4276.5|7
1611304690000|2021-01-22 08:38:10|4283.5|4277.5|4284.5|4278.5|4284.5|4278.5|4283.5|4277.5|0
1611304700000|2021-01-22 08:38:20|4285|4279|4285|4279|4285.4|4279.4|4285|4279|2
1611304720000|2021-01-22 08:38:40|4284.5|4278.5|4289.2|4283.2|4289.7|4283.7|4284.5|4278.5|22
1611304730000|2021-01-22 08:38:50|4288.8|4282.8|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|3
1611304740000|2021-01-22 08:39:00|4290.2|4284.2|4291.2|4285.2|4291.2|4285.2|4290.2|4284.2|4
1611304750000|2021-01-22 08:39:10|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|7
1611304760000|2021-01-22 08:39:20|4291.3|4285.3|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|3
1611304770000|2021-01-22 08:39:30|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1611304780000|2021-01-22 08:39:40|4291.4|4285.4|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|12
1611304790000|2021-01-22 08:39:50|4292.2|4286.2|4290.7|4284.7|4292.2|4286.2|4290.7|4284.7|2
1611304800000|2021-01-22 08:40:00|4290.3|4284.3|4290.3|4284.3|4290.7|4284.7|4290.3|4284.3|2
1611304810000|2021-01-22 08:40:10|4290.7|4284.7|4290.9|4284.9|4291.3|4285.3|4290.7|4284.7|3
1611304820000|2021-01-22 08:40:20|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|2
1611304830000|2021-01-22 08:40:30|4290.8|4284.8|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|1
1611304840000|2021-01-22 08:40:40|4290.8|4284.8|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|2
1611304850000|2021-01-22 08:40:50|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|2
1611304860000|2021-01-22 08:41:00|4291.4|4285.4|4290.8|4284.8|4291.4|4285.4|4290.3|4284.3|2
1611304870000|2021-01-22 08:41:10|4290.7|4284.7|4292.3|4286.3|4292.3|4286.3|4290.2|4284.2|7
1611304880000|2021-01-22 08:41:20|||||||||1
1611304890000|2021-01-22 08:41:30|4291.7|4285.7|4290.7|4284.7|4291.7|4285.7|4290.7|4284.7|5
1611304900000|2021-01-22 08:41:40|4290.8|4284.8|4290.9|4284.9|4290.9|4284.9|4290.3|4284.3|1
1611304910000|2021-01-22 08:41:50|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|4
1611304920000|2021-01-22 08:42:00|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.3|4284.3|7
1611304930000|2021-01-22 08:42:10|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|3
1611304940000|2021-01-22 08:42:20|4291.2|4285.2|4290.3|4284.3|4291.2|4285.2|4290.3|4284.3|5
1611304950000|2021-01-22 08:42:30|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.7|4283.7|2
1611304960000|2021-01-22 08:42:40|4289.7|4283.7|4290.2|4284.2|4290.3|4284.3|4288.3|4282.3|5
1611304970000|2021-01-22 08:42:50|4290.3|4284.3|4291.2|4285.2|4291.2|4285.2|4290.2|4284.2|17
1611304980000|2021-01-22 08:43:00|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|0
1611304990000|2021-01-22 08:43:10|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.2|4284.2|0
1611305000000|2021-01-22 08:43:20|4290.2|4284.2|4291.3|4285.3|4291.3|4285.3|4290.2|4284.2|1
1611305010000|2021-01-22 08:43:30|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|2
1611305030000|2021-01-22 08:43:50|4290.3|4284.3|4290.7|4284.7|4291.2|4285.2|4290.3|4284.3|2
1611305040000|2021-01-22 08:44:00|4291.2|4285.2|4291.3|4285.3|4291.3|4285.3|4291.2|4285.2|0
1611305050000|2021-01-22 08:44:10|4291.2|4285.2|4291.3|4285.3|4291.3|4285.3|4291.2|4285.2|14
1611305060000|2021-01-22 08:44:20|4291.4|4285.4|4296.2|4290.2|4296.3|4290.3|4291.4|4285.4|20
1611305070000|2021-01-22 08:44:30|4296.3|4290.3|4295.7|4289.7|4297.2|4291.2|4295.7|4289.7|13
1611305080000|2021-01-22 08:44:40|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.7|4288.7|0
1611305090000|2021-01-22 08:44:50|4295.3|4289.3|4294.7|4288.7|4295.7|4289.7|4294.7|4288.7|1
1611305100000|2021-01-22 08:45:00|4294.3|4288.3|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|0
1611305110000|2021-01-22 08:45:10|4293.3|4287.3|4291.7|4285.7|4293.3|4287.3|4291.7|4285.7|2
1611305120000|2021-01-22 08:45:20|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1611305130000|2021-01-22 08:45:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1611305140000|2021-01-22 08:45:40|4292.3|4286.3|4291.2|4285.2|4292.3|4286.3|4291.2|4285.2|1
1611305150000|2021-01-22 08:45:50|4291.3|4285.3|4291.2|4285.2|4291.3|4285.3|4291.2|4285.2|0
1611305160000|2021-01-22 08:46:00|4292|4286|4292.7|4286.7|4293.2|4287.2|4291.7|4285.7|9
1611305180000|2021-01-22 08:46:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1611305190000|2021-01-22 08:46:30|4293.3|4287.3|4292.3|4286.3|4293.3|4287.3|4291.4|4285.4|15
1611305200000|2021-01-22 08:46:40|4291.9|4285.9|4294.7|4288.7|4294.8|4288.8|4291.7|4285.7|7
1611305210000|2021-01-22 08:46:50|4294.3|4288.3|4293.7|4287.7|4294.3|4288.3|4293.7|4287.7|1
1611305230000|2021-01-22 08:47:10|4293.8|4287.8|4295.2|4289.2|4297.2|4291.2|4293.8|4287.8|5
1611305240000|2021-01-22 08:47:20|4295.3|4289.3|4292.7|4286.7|4295.3|4289.3|4292.3|4286.3|27
1611305250000|2021-01-22 08:47:30|||||||||1
1611305260000|2021-01-22 08:47:40|||||||||1
1611305270000|2021-01-22 08:47:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1611305280000|2021-01-22 08:48:00|4293.3|4287.3|4293.7|4287.7|4293.7|4287.7|4293.3|4287.3|4
1611305300000|2021-01-22 08:48:20|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1611305310000|2021-01-22 08:48:30|4294.2|4288.2|4295.7|4289.7|4296.7|4290.7|4294.2|4288.2|5
1611305320000|2021-01-22 08:48:40|4294.7|4288.7|4296.9|4290.9|4297.3|4291.3|4294.7|4288.7|12
1611305330000|2021-01-22 08:48:50|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1611305340000|2021-01-22 08:49:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1611305350000|2021-01-22 08:49:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|36
1611305360000|2021-01-22 08:49:20|4297.7|4291.7|4297.3|4291.3|4297.7|4291.7|4297.3|4291.3|6
1611305380000|2021-01-22 08:49:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|6
1611305400000|2021-01-22 08:50:00|4301.6|4295.6|4302|4296|4302.4|4296.4|4301.6|4295.6|18
1611305410000|2021-01-22 08:50:10|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4300.5|4294.5|7
1611305420000|2021-01-22 08:50:20|4301.5|4295.5|4300|4294|4301.5|4295.5|4300|4294|3
1611305430000|2021-01-22 08:50:30|4299.6|4293.6|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|2
1611305440000|2021-01-22 08:50:40|4299.6|4293.6|4298.6|4292.6|4300|4294|4298.2|4292.2|2
1611305450000|2021-01-22 08:50:50|4298.1|4292.1|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|19
1611305460000|2021-01-22 08:51:00|4298|4292|4298|4292|4298|4292|4298|4292|0
1611305470000|2021-01-22 08:51:10|4297.6|4291.6|4297.5|4291.5|4297.6|4291.6|4297.5|4291.5|2
1611305480000|2021-01-22 08:51:20|4297.1|4291.1|4296.6|4290.6|4297.1|4291.1|4296.2|4290.2|1
1611305490000|2021-01-22 08:51:30|4297|4291|4296.6|4290.6|4297|4291|4296.6|4290.6|0
1611305500000|2021-01-22 08:51:40|4297|4291|4297.1|4291.1|4297.2|4291.2|4297|4291|2
1611305510000|2021-01-22 08:51:50|4297.6|4291.6|4295.2|4289.2|4297.6|4291.6|4295.2|4289.2|12
1611305520000|2021-01-22 08:52:00|4294.2|4288.2|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|2
1611305530000|2021-01-22 08:52:10|4294.1|4288.1|4294.2|4288.2|4294.2|4288.2|4294.1|4288.1|1
1611305550000|2021-01-22 08:52:30|4295.1|4289.1|4295|4289|4295.1|4289.1|4295|4289|16
1611305560000|2021-01-22 08:52:40|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|5
1611305570000|2021-01-22 08:52:50|4295.5|4289.5|4296.2|4290.2|4296.7|4290.7|4295.5|4289.5|9
1611305580000|2021-01-22 08:53:00|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|2
1611305590000|2021-01-22 08:53:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|2
1611305600000|2021-01-22 08:53:20|4295.3|4289.3|4297.2|4291.2|4297.2|4291.2|4295.2|4289.2|9
1611305610000|2021-01-22 08:53:30|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|2
1611305620000|2021-01-22 08:53:40|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|101
1611305630000|2021-01-22 08:53:50|4300.2|4294.2|4301.2|4295.2|4301.2|4295.2|4299.7|4293.7|10
1611305640000|2021-01-22 08:54:00|4301.7|4295.7|4301.7|4295.7|4302.6|4296.6|4301.2|4295.2|13
1611305650000|2021-01-22 08:54:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|2
1611305660000|2021-01-22 08:54:20|4303.7|4297.7|4303.6|4297.6|4303.7|4297.7|4303.6|4297.6|3
1611305670000|2021-01-22 08:54:30|4304|4298|4303.2|4297.2|4304|4298|4303.2|4297.2|1
1611305680000|2021-01-22 08:54:40|4304.4|4298.4|4304.2|4298.2|4305.6|4299.6|4304.2|4298.2|8
1611305690000|2021-01-22 08:54:50|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|17
1611305700000|2021-01-22 08:55:00|4302.6|4296.6|4303.4|4297.4|4303.5|4297.5|4302.6|4296.6|4
1611305710000|2021-01-22 08:55:10|4303.5|4297.5|4302.6|4296.6|4303.5|4297.5|4302.1|4296.1|5
1611305720000|2021-01-22 08:55:20|4303|4297|4303|4297|4303|4297|4303|4297|12
1611305730000|2021-01-22 08:55:30|4302.7|4296.7|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|5
1611305740000|2021-01-22 08:55:40|4302.2|4296.2|4303.1|4297.1|4303.1|4297.1|4302.2|4296.2|13
1611305750000|2021-01-22 08:55:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.2|4296.2|2
1611305770000|2021-01-22 08:56:10|4303.1|4297.1|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|4
1611305780000|2021-01-22 08:56:20|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|1
1611305790000|2021-01-22 08:56:30|4304.6|4298.6|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|5
1611305800000|2021-01-22 08:56:40|4305|4299|4304.6|4298.6|4305|4299|4304.6|4298.6|1
1611305810000|2021-01-22 08:56:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1611305820000|2021-01-22 08:57:00|4305.1|4299.1|4304.7|4298.7|4305.1|4299.1|4304.2|4298.2|2
1611305830000|2021-01-22 08:57:10|4304.1|4298.1|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|6
1611305840000|2021-01-22 08:57:20|4303.2|4297.2|4303.1|4297.1|4303.2|4297.2|4303.1|4297.1|4
1611305850000|2021-01-22 08:57:30|4303.7|4297.7|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|6
1611305860000|2021-01-22 08:57:40|4303.8|4297.8|4304.3|4298.3|4304.3|4298.3|4303.8|4297.8|1
1611305870000|2021-01-22 08:57:50|4303.8|4297.8|4304.3|4298.3|4304.3|4298.3|4303.8|4297.8|0
1611305880000|2021-01-22 08:58:00|4303.9|4297.9|4304.3|4298.3|4304.3|4298.3|4303.9|4297.9|1
1611305890000|2021-01-22 08:58:10|4303.9|4297.9|4303.9|4297.9|4304.3|4298.3|4303.9|4297.9|2
1611305900000|2021-01-22 08:58:20|4303.4|4297.4|4303.3|4297.3|4303.4|4297.4|4303.3|4297.3|0
1611305910000|2021-01-22 08:58:30|4303.8|4297.8|4304.3|4298.3|4304.3|4298.3|4303.8|4297.8|2
1611305930000|2021-01-22 08:58:50|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|15
1611305940000|2021-01-22 08:59:00|4306.1|4300.1|4306.2|4300.2|4306.2|4300.2|4306.1|4300.1|0
1611305950000|2021-01-22 08:59:10|4305.7|4299.7|4304.7|4298.7|4305.7|4299.7|4304.7|4298.7|1
1611305960000|2021-01-22 08:59:20|4305.1|4299.1|4305.2|4299.2|4305.2|4299.2|4305.1|4299.1|1
1611305970000|2021-01-22 08:59:30|4305.3|4299.3|4304.8|4298.8|4305.7|4299.7|4304.4|4298.4|6
1611305980000|2021-01-22 08:59:40|4305.2|4299.2|4304.7|4298.7|4305.3|4299.3|4304.3|4298.3|1
1611306000000|2021-01-22 09:00:00|4304.3|4298.3|4304.7|4298.7|4304.7|4298.7|4304.3|4298.3|6
1611306020000|2021-01-22 09:00:20|||||||||1
1611306030000|2021-01-22 09:00:30|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|3
1611306040000|2021-01-22 09:00:40|4306.7|4300.7|4308.6|4302.6|4308.6|4302.6|4306.7|4300.7|9
1611306050000|2021-01-22 09:00:50|4309.1|4303.1|4308.2|4302.2|4309.1|4303.1|4308.2|4302.2|4
1611306060000|2021-01-22 09:01:00|4306.8|4300.8|4307.3|4301.3|4307.3|4301.3|4305.9|4299.9|3
1611306070000|2021-01-22 09:01:10|4306.8|4300.8|4307.3|4301.3|4308.1|4302.1|4306.8|4300.8|6
1611306080000|2021-01-22 09:01:20|4306.4|4300.4|4307.7|4301.7|4307.7|4301.7|4306.4|4300.4|1
1611306090000|2021-01-22 09:01:30|4307.8|4301.8|4307.6|4301.6|4307.8|4301.8|4307.2|4301.2|2
1611306100000|2021-01-22 09:01:40|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1611306110000|2021-01-22 09:01:50|4307.1|4301.1|4307.2|4301.2|4307.2|4301.2|4307.1|4301.1|0
1611306120000|2021-01-22 09:02:00|4307.3|4301.3|4306.6|4300.6|4308.1|4302.1|4306.2|4300.2|13
1611306130000|2021-01-22 09:02:10|4306.2|4300.2|4306.6|4300.6|4306.6|4300.6|4306.1|4300.1|2
1611306140000|2021-01-22 09:02:20|4304.7|4298.7|4304.6|4298.6|4304.7|4298.7|4304.2|4298.2|12
1611306150000|2021-01-22 09:02:30|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.3|4297.3|1
1611306170000|2021-01-22 09:02:50|4303.3|4297.3|4303.6|4297.6|4303.7|4297.7|4303.3|4297.3|2
1611306180000|2021-01-22 09:03:00|4303.7|4297.7|4302.2|4296.2|4303.7|4297.7|4302.1|4296.1|37
1611306190000|2021-01-22 09:03:10|4302.7|4296.7|4302.7|4296.7|4303.1|4297.1|4302.3|4296.3|7
1611306200000|2021-01-22 09:03:20|4303.3|4297.3|4302.8|4296.8|4303.3|4297.3|4302.4|4296.4|2
1611306210000|2021-01-22 09:03:30|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|0
1611306220000|2021-01-22 09:03:40|4302.3|4296.3|4303.3|4297.3|4304.1|4298.1|4302.3|4296.3|4
1611306230000|2021-01-22 09:03:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1611306240000|2021-01-22 09:04:00|4302.8|4296.8|4304.3|4298.3|4304.3|4298.3|4302.8|4296.8|1
1611306250000|2021-01-22 09:04:10|4305.1|4299.1|4305.7|4299.7|4305.7|4299.7|4305.1|4299.1|12
1611306260000|2021-01-22 09:04:20|4305.3|4299.3|4305.7|4299.7|4305.8|4299.8|4305.3|4299.3|2
1611306270000|2021-01-22 09:04:30|4304.9|4298.9|4304.3|4298.3|4304.9|4298.9|4304.3|4298.3|1
1611306280000|2021-01-22 09:04:40|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|2
1611306290000|2021-01-22 09:04:50|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1611306300000|2021-01-22 09:05:00|4303.8|4297.8|4303.4|4297.4|4303.8|4297.8|4303.3|4297.3|1
1611306310000|2021-01-22 09:05:10|4303.3|4297.3|4303.9|4297.9|4303.9|4297.9|4303.3|4297.3|0
1611306330000|2021-01-22 09:05:30|4305.4|4299.4|4304.8|4298.8|4305.4|4299.4|4304.8|4298.8|2
1611306340000|2021-01-22 09:05:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1611306350000|2021-01-22 09:05:50|4303.4|4297.4|4303.3|4297.3|4303.9|4297.9|4303.3|4297.3|0
1611306360000|2021-01-22 09:06:00|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.8|4296.8|2
1611306370000|2021-01-22 09:06:10|4302.4|4296.4|4302.8|4296.8|4302.9|4296.9|4302.4|4296.4|1
1611306380000|2021-01-22 09:06:20|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1611306390000|2021-01-22 09:06:30|4303.3|4297.3|4303.3|4297.3|4303.4|4297.4|4303.3|4297.3|2
1611306400000|2021-01-22 09:06:40|4303.9|4297.9|4303.3|4297.3|4303.9|4297.9|4303.3|4297.3|2
1611306410000|2021-01-22 09:06:50|4303.4|4297.4|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|1
1611306420000|2021-01-22 09:07:00|4303.4|4297.4|4303.3|4297.3|4303.4|4297.4|4303.3|4297.3|0
1611306430000|2021-01-22 09:07:10|4302.4|4296.4|4302.3|4296.3|4302.4|4296.4|4302.2|4296.2|10
1611306440000|2021-01-22 09:07:20|4302.4|4296.4|4303.4|4297.4|4303.9|4297.9|4302.4|4296.4|11
1611306450000|2021-01-22 09:07:30|4303.8|4297.8|4302.3|4296.3|4303.9|4297.9|4302.3|4296.3|13
1611306460000|2021-01-22 09:07:40|4302.4|4296.4|4303.9|4297.9|4303.9|4297.9|4302.4|4296.4|6
1611306470000|2021-01-22 09:07:50|4303.4|4297.4|4304.3|4298.3|4304.4|4298.4|4303.4|4297.4|3
1611306480000|2021-01-22 09:08:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1611306490000|2021-01-22 09:08:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|3
1611306510000|2021-01-22 09:08:30|4305.3|4299.3|4304.8|4298.8|4305.3|4299.3|4304.3|4298.3|4
1611306520000|2021-01-22 09:08:40|4304.9|4298.9|4304.3|4298.3|4304.9|4298.9|4304.3|4298.3|0
1611306530000|2021-01-22 09:08:50|4303.7|4297.7|4303.9|4297.9|4303.9|4297.9|4303.7|4297.7|1
1611306540000|2021-01-22 09:09:00|4304.3|4298.3|4304.3|4298.3|4304.4|4298.4|4304.3|4298.3|0
1611306550000|2021-01-22 09:09:10|4305.2|4299.2|4305.3|4299.3|4305.3|4299.3|4304.9|4298.9|7
1611306560000|2021-01-22 09:09:20|4304.9|4298.9|4305.3|4299.3|4305.3|4299.3|4304.9|4298.9|0
1611306570000|2021-01-22 09:09:30|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1611306580000|2021-01-22 09:09:40|4305.3|4299.3|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1611306590000|2021-01-22 09:09:50|4305.3|4299.3|4303.8|4297.8|4305.3|4299.3|4303.8|4297.8|5
1611306600000|2021-01-22 09:10:00|4303.9|4297.9|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|0
1611306610000|2021-01-22 09:10:10|4303.3|4297.3|4303.9|4297.9|4303.9|4297.9|4303.3|4297.3|3
1611306620000|2021-01-22 09:10:20|4304.3|4298.3|4304.3|4298.3|4305.3|4299.3|4304.3|4298.3|7
1611306630000|2021-01-22 09:10:30|4303.9|4297.9|4304.3|4298.3|4304.3|4298.3|4303.9|4297.9|0
1611306640000|2021-01-22 09:10:40|4304.9|4298.9|4305.3|4299.3|4305.3|4299.3|4304.9|4298.9|4
1611306650000|2021-01-22 09:10:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.4|4298.4|21
1611306660000|2021-01-22 09:11:00|4304.3|4298.3|4304.8|4298.8|4304.9|4298.9|4304.3|4298.3|3
1611306670000|2021-01-22 09:11:10|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|25
1611306680000|2021-01-22 09:11:20|4304.7|4298.7|4304.3|4298.3|4304.7|4298.7|4304.2|4298.2|11
1611306690000|2021-01-22 09:11:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1611306720000|2021-01-22 09:12:00|||||||||2
1611306730000|2021-01-22 09:12:10|||||||||12
1611306740000|2021-01-22 09:12:20|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4302.4|4296.4|22
1611306750000|2021-01-22 09:12:30|4303.2|4297.2|4302.4|4296.4|4303.2|4297.2|4302.4|4296.4|0
1611306760000|2021-01-22 09:12:40|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|1
1611306770000|2021-01-22 09:12:50|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.4|4297.4|3
1611306780000|2021-01-22 09:13:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|7
1611306790000|2021-01-22 09:13:10|4303.8|4297.8|4302.9|4296.9|4303.8|4297.8|4302.9|4296.9|0
1611306800000|2021-01-22 09:13:20|4303.3|4297.3|4302.4|4296.4|4303.3|4297.3|4302.4|4296.4|0
1611306810000|2021-01-22 09:13:30|4302.8|4296.8|4302.1|4296.1|4303.2|4297.2|4302.1|4296.1|8
1611306820000|2021-01-22 09:13:40|||||||||27
1611306830000|2021-01-22 09:13:50|4303.1|4297.1|4304|4298|4304|4298|4302.6|4296.6|7
1611306840000|2021-01-22 09:14:00|4305|4299|4304.6|4298.6|4305|4299|4304.6|4298.6|3
1611306850000|2021-01-22 09:14:10|4304.1|4298.1|4304.6|4298.6|4305|4299|4304.1|4298.1|2
1611306860000|2021-01-22 09:14:20|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4304.6|4298.6|0
1611306870000|2021-01-22 09:14:30|4305.6|4299.6|4307.1|4301.1|4307.1|4301.1|4305.1|4299.1|6
1611306880000|2021-01-22 09:14:40|4307.5|4301.5|4305.6|4299.6|4307.6|4301.6|4305.6|4299.6|1
1611306890000|2021-01-22 09:14:50|4306|4300|4306.1|4300.1|4306.1|4300.1|4306|4300|0
1611306900000|2021-01-22 09:15:00|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4303.7|4297.7|7
1611306910000|2021-01-22 09:15:10|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1611306920000|2021-01-22 09:15:20|||||||||1
1611306940000|2021-01-22 09:15:40|4305.6|4299.6|4307.1|4301.1|4307.1|4301.1|4305.6|4299.6|3
1611306950000|2021-01-22 09:15:50|4306.6|4300.6|4306.1|4300.1|4307.1|4301.1|4306.1|4300.1|1
1611306960000|2021-01-22 09:16:00|4304.6|4298.6|4304.6|4298.6|4305|4299|4304.6|4298.6|11
1611306970000|2021-01-22 09:16:10|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|2
1611306980000|2021-01-22 09:16:20|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|0
1611306990000|2021-01-22 09:16:30|4305.1|4299.1|4304.6|4298.6|4305.1|4299.1|4304.6|4298.6|10
1611307000000|2021-01-22 09:16:40|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1611307010000|2021-01-22 09:16:50|4305.1|4299.1|4307.9|4301.9|4307.9|4301.9|4305.1|4299.1|4
1611307020000|2021-01-22 09:17:00|4307.5|4301.5|4307.1|4301.1|4307.5|4301.5|4306.1|4300.1|6
1611307030000|2021-01-22 09:17:10|4307|4301|4305.6|4299.6|4307|4301|4305.6|4299.6|13
1611307040000|2021-01-22 09:17:20|4307|4301|4308.1|4302.1|4308.6|4302.6|4307|4301|11
1611307050000|2021-01-22 09:17:30|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1611307060000|2021-01-22 09:17:40|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|3
1611307070000|2021-01-22 09:17:50|4308.6|4302.6|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|10
1611307080000|2021-01-22 09:18:00|4307.6|4301.6|4307.1|4301.1|4307.6|4301.6|4307.1|4301.1|2
1611307090000|2021-01-22 09:18:10|||||||||2
1611307100000|2021-01-22 09:18:20|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|3
1611307110000|2021-01-22 09:18:30|4307.1|4301.1|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|0
1611307120000|2021-01-22 09:18:40|4306.5|4300.5|4305.6|4299.6|4306.5|4300.5|4305.6|4299.6|0
1611307130000|2021-01-22 09:18:50|4306.1|4300.1|4306.6|4300.6|4306.6|4300.6|4306.1|4300.1|5
1611307140000|2021-01-22 09:19:00|||||||||1
1611307160000|2021-01-22 09:19:20|4307.4|4301.4|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|0
1611307170000|2021-01-22 09:19:30|4307.5|4301.5|4307.1|4301.1|4307.6|4301.6|4307.1|4301.1|0
1611307180000|2021-01-22 09:19:40|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1611307190000|2021-01-22 09:19:50|4306.1|4300.1|4306.6|4300.6|4307.1|4301.1|4306.1|4300.1|2
1611307200000|2021-01-22 09:20:00|4306.1|4300.1|4306|4300|4306.1|4300.1|4306|4300|0
1611307210000|2021-01-22 09:20:10|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|1
1611307220000|2021-01-22 09:20:20|4305.1|4299.1|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|2
1611307230000|2021-01-22 09:20:30|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|2
1611307250000|2021-01-22 09:20:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1611307260000|2021-01-22 09:21:00|4306.5|4300.5|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|0
1611307270000|2021-01-22 09:21:10|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|2
1611307280000|2021-01-22 09:21:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|2
1611307290000|2021-01-22 09:21:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.5|4301.5|1
1611307310000|2021-01-22 09:21:50|4307.5|4301.5|4307.6|4301.6|4308.1|4302.1|4307.5|4301.5|0
1611307320000|2021-01-22 09:22:00|4307.1|4301.1|4306|4300|4307.1|4301.1|4306|4300|3
1611307330000|2021-01-22 09:22:10|||||||||42
1611307340000|2021-01-22 09:22:20|4306.4|4300.4|4307.1|4301.1|4307.1|4301.1|4306.4|4300.4|2
1611307350000|2021-01-22 09:22:30|4308.4|4302.4|4309|4303|4309|4303|4308.4|4302.4|1
1611307360000|2021-01-22 09:22:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|3
1611307370000|2021-01-22 09:22:50|4309|4303|4308.4|4302.4|4309|4303|4308.4|4302.4|1
1611307380000|2021-01-22 09:23:00|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1611307390000|2021-01-22 09:23:10|4307.1|4301.1|4307|4301|4307.6|4301.6|4307|4301|13
1611307400000|2021-01-22 09:23:20|4309|4303|4308.5|4302.5|4309|4303|4308.5|4302.5|3
1611307460000|2021-01-22 09:24:20|4308|4302|4308|4302|4308.1|4302.1|4308|4302|0
1611307470000|2021-01-22 09:24:30|4308.1|4302.1|4309.4|4303.4|4309.9|4303.9|4308.1|4302.1|5
1611307490000|2021-01-22 09:24:50|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1611307500000|2021-01-22 09:25:00|4309.1|4303.1|4309.9|4303.9|4309.9|4303.9|4309|4303|3
1611307520000|2021-01-22 09:25:20|4310|4304|4311.4|4305.4|4311.4|4305.4|4310|4304|9
1611307530000|2021-01-22 09:25:30|4311.5|4305.5|4311.9|4305.9|4311.9|4305.9|4311.5|4305.5|0
1611307540000|2021-01-22 09:25:40|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|7
1611307550000|2021-01-22 09:25:50|||||||||1
1611307560000|2021-01-22 09:26:00|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|12
1611307570000|2021-01-22 09:26:10|4313.9|4307.9|4314.4|4308.4|4314.8|4308.8|4313.9|4307.9|5
1611307580000|2021-01-22 09:26:20|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314|4308|4
1611307590000|2021-01-22 09:26:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|2
1611307600000|2021-01-22 09:26:40|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|2
1611307610000|2021-01-22 09:26:50|4314|4308|4314.9|4308.9|4314.9|4308.9|4314|4308|4
1611307620000|2021-01-22 09:27:00|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314|4308|4
1611307630000|2021-01-22 09:27:10|4314.4|4308.4|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|17
1611307640000|2021-01-22 09:27:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|6
1611307650000|2021-01-22 09:27:30|4314.3|4308.3|4314.4|4308.4|4314.4|4308.4|4314.3|4308.3|4
1611307660000|2021-01-22 09:27:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1611307680000|2021-01-22 09:28:00|4314.3|4308.3|4314.4|4308.4|4314.9|4308.9|4313.9|4307.9|11
1611307690000|2021-01-22 09:28:10|4314.9|4308.9|4315.5|4309.5|4316|4310|4314.9|4308.9|4
1611307700000|2021-01-22 09:28:20|4316|4310|4316.5|4310.5|4316.5|4310.5|4316|4310|2
1611307710000|2021-01-22 09:28:30|4316.4|4310.4|4318|4312|4318|4312|4316.4|4310.4|4
1611307720000|2021-01-22 09:28:40|4318.4|4312.4|4319.4|4313.4|4319.8|4313.8|4318.4|4312.4|2
1611307730000|2021-01-22 09:28:50|4319.9|4313.9|4324.8|4318.8|4324.9|4318.9|4319|4313|4
1611307740000|2021-01-22 09:29:00|4325.3|4319.3|4327.3|4321.3|4327.3|4321.3|4325.3|4319.3|28
1611307750000|2021-01-22 09:29:10|4327.7|4321.7|4333.1|4327.1|4333.1|4327.1|4327.3|4321.3|6
1611307760000|2021-01-22 09:29:20|4333.2|4327.2|4335|4329|4335|4329|4333.2|4327.2|28
1611307770000|2021-01-22 09:29:30|4335.5|4329.5|4335.4|4329.4|4336|4330|4333.6|4327.6|7
1611307780000|2021-01-22 09:29:40|4335|4329|4334.9|4328.9|4335|4329|4334.9|4328.9|1
1611307790000|2021-01-22 09:29:50|4335|4329|4333|4327|4335|4329|4332.5|4326.5|8
1611307800000|2021-01-22 09:30:00|4332.9|4326.9|4332.5|4326.5|4332.9|4326.9|4332.5|4326.5|3
1611307810000|2021-01-22 09:30:10|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4329.1|4323.1|10
1611307820000|2021-01-22 09:30:20|4329.3|4323.3|4328.3|4322.3|4329.3|4323.3|4327.8|4321.8|5
1611307830000|2021-01-22 09:30:30|4328.2|4322.2|4326.3|4320.3|4328.2|4322.2|4326.3|4320.3|1
1611307840000|2021-01-22 09:30:40|4325.1|4319.1|4324.3|4318.3|4325.1|4319.1|4323.7|4317.7|1
1611307850000|2021-01-22 09:30:50|4324.1|4318.1|4324.2|4318.2|4324.3|4318.3|4323.7|4317.7|5
1611307860000|2021-01-22 09:31:00|4323.8|4317.8|4322.3|4316.3|4323.8|4317.8|4322.3|4316.3|15
1611307870000|2021-01-22 09:31:10|4321.4|4315.4|4319.5|4313.5|4321.5|4315.5|4319.5|4313.5|5
1611307880000|2021-01-22 09:31:20|4320|4314|4321.8|4315.8|4321.8|4315.8|4320|4314|9
1611307890000|2021-01-22 09:31:30|4321.4|4315.4|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|0
1611307900000|2021-01-22 09:31:40|4321.8|4315.8|4321.4|4315.4|4321.8|4315.8|4321.4|4315.4|4
1611307910000|2021-01-22 09:31:50|4321.8|4315.8|4322.8|4316.8|4322.8|4316.8|4321.4|4315.4|2
1611307920000|2021-01-22 09:32:00|4322.7|4316.7|4321.4|4315.4|4322.7|4316.7|4321.3|4315.3|10
1611307930000|2021-01-22 09:32:10|4321.3|4315.3|4320.9|4314.9|4321.3|4315.3|4320.9|4314.9|0
1611307940000|2021-01-22 09:32:20|4321|4315|4321.4|4315.4|4321.4|4315.4|4321|4315|10
1611307950000|2021-01-22 09:32:30|4321.8|4315.8|4322.3|4316.3|4322.3|4316.3|4321.8|4315.8|0
1611307960000|2021-01-22 09:32:40|4322.8|4316.8|4323.3|4317.3|4323.3|4317.3|4322.8|4316.8|2
1611307970000|2021-01-22 09:32:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1611307980000|2021-01-22 09:33:00|4322.8|4316.8|4321|4315|4322.8|4316.8|4321|4315|8
1611307990000|2021-01-22 09:33:10|4320.9|4314.9|4321|4315|4321|4315|4320.9|4314.9|0
1611308000000|2021-01-22 09:33:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|14
1611308010000|2021-01-22 09:33:30|4322.4|4316.4|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|4
1611308020000|2021-01-22 09:33:40|4322.4|4316.4|4322.2|4316.2|4322.4|4316.4|4322.2|4316.2|0
1611308030000|2021-01-22 09:33:50|||||||||5
1611308050000|2021-01-22 09:34:10|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|1
1611308060000|2021-01-22 09:34:20|||||||||1
1611308070000|2021-01-22 09:34:30|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.4|4315.4|1
1611308080000|2021-01-22 09:34:40|4322.2|4316.2|4323.2|4317.2|4323.8|4317.8|4322.2|4316.2|2
1611308090000|2021-01-22 09:34:50|4323.3|4317.3|4323.2|4317.2|4323.3|4317.3|4323.2|4317.2|0
1611308100000|2021-01-22 09:35:00|4322.8|4316.8|4323.2|4317.2|4323.3|4317.3|4322.8|4316.8|1
1611308110000|2021-01-22 09:35:10|4322.8|4316.8|4322.7|4316.7|4322.8|4316.8|4322.7|4316.7|15
1611308120000|2021-01-22 09:35:20|||||||||1
1611308130000|2021-01-22 09:35:30|||||||||9
1611308140000|2021-01-22 09:35:40|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|9
1611308150000|2021-01-22 09:35:50|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|2
1611308160000|2021-01-22 09:36:00|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|0
1611308170000|2021-01-22 09:36:10|4322.8|4316.8|4324.2|4318.2|4324.2|4318.2|4322.8|4316.8|9
1611308180000|2021-01-22 09:36:20|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4323.8|4317.8|3
1611308190000|2021-01-22 09:36:30|4323|4317|4324.2|4318.2|4324.2|4318.2|4323|4317|25
1611308200000|2021-01-22 09:36:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1611308210000|2021-01-22 09:36:50|4325.7|4319.7|4326.7|4320.7|4326.7|4320.7|4325.7|4319.7|3
1611308220000|2021-01-22 09:37:00|4325.7|4319.7|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|5
1611308230000|2021-01-22 09:37:10|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|2
1611308240000|2021-01-22 09:37:20|4324.2|4318.2|4324.2|4318.2|4324.7|4318.7|4323.8|4317.8|12
1611308250000|2021-01-22 09:37:30|4323.7|4317.7|4323.8|4317.8|4323.8|4317.8|4322.7|4316.7|2
1611308260000|2021-01-22 09:37:40|4323.7|4317.7|4323.2|4317.2|4323.7|4317.7|4322.8|4316.8|3
1611308270000|2021-01-22 09:37:50|4323.8|4317.8|4322.7|4316.7|4323.8|4317.8|4322.7|4316.7|17
1611308280000|2021-01-22 09:38:00|4321.8|4315.8|4320.8|4314.8|4321.8|4315.8|4319.9|4313.9|22
1611308290000|2021-01-22 09:38:10|4320.4|4314.4|4321.2|4315.2|4321.2|4315.2|4320.4|4314.4|9
1611308300000|2021-01-22 09:38:20|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.7|4314.7|15
1611308310000|2021-01-22 09:38:30|4320.9|4314.9|4321.3|4315.3|4321.3|4315.3|4320.9|4314.9|1
1611308320000|2021-01-22 09:38:40|4320.8|4314.8|4321.7|4315.7|4321.7|4315.7|4320.8|4314.8|2
1611308330000|2021-01-22 09:38:50|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1611308340000|2021-01-22 09:39:00|4320.8|4314.8|4320.9|4314.9|4321.4|4315.4|4320.8|4314.8|1
1611308350000|2021-01-22 09:39:10|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|1
1611308370000|2021-01-22 09:39:30|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|1
1611308390000|2021-01-22 09:39:50|||||||||1
1611308400000|2021-01-22 09:40:00|4322.2|4316.2|4321.3|4315.3|4322.2|4316.2|4321.3|4315.3|2
1611308410000|2021-01-22 09:40:10|4321.8|4315.8|4321.8|4315.8|4322.2|4316.2|4321.8|4315.8|1
1611308420000|2021-01-22 09:40:20|4322.2|4316.2|4321.8|4315.8|4322.2|4316.2|4321.8|4315.8|0
1611308430000|2021-01-22 09:40:30|4322.2|4316.2|4322.2|4316.2|4322.7|4316.7|4321.8|4315.8|2
1611308440000|2021-01-22 09:40:40|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1611308450000|2021-01-22 09:40:50|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|0
1611308460000|2021-01-22 09:41:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|3
1611308470000|2021-01-22 09:41:10|4322.2|4316.2|4321.8|4315.8|4322.2|4316.2|4321.7|4315.7|11
1611308490000|2021-01-22 09:41:30|||||||||1
1611308510000|2021-01-22 09:41:50|4321.7|4315.7|4322.8|4316.8|4322.8|4316.8|4321.7|4315.7|10
1611308520000|2021-01-22 09:42:00|4322.7|4316.7|4322.2|4316.2|4322.7|4316.7|4321.8|4315.8|2
1611308530000|2021-01-22 09:42:10|4322.3|4316.3|4322.7|4316.7|4322.8|4316.8|4321.8|4315.8|8
1611308540000|2021-01-22 09:42:20|4322.8|4316.8|4322.2|4316.2|4322.8|4316.8|4321.8|4315.8|5
1611308550000|2021-01-22 09:42:30|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1611308560000|2021-01-22 09:42:40|4321.7|4315.7|4321.8|4315.8|4321.8|4315.8|4321.7|4315.7|0
1611308570000|2021-01-22 09:42:50|||||||||1
1611308580000|2021-01-22 09:43:00|||||||||1
1611308590000|2021-01-22 09:43:10|4322.2|4316.2|4321.8|4315.8|4322.2|4316.2|4321.8|4315.8|5
1611308600000|2021-01-22 09:43:20|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1611308610000|2021-01-22 09:43:30|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|20
1611308620000|2021-01-22 09:43:40|4321.8|4315.8|4321.2|4315.2|4321.8|4315.8|4320.7|4314.7|18
1611308630000|2021-01-22 09:43:50|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1611308640000|2021-01-22 09:44:00|4321.2|4315.2|4321.1|4315.1|4321.2|4315.2|4320.6|4314.6|61
1611308650000|2021-01-22 09:44:10|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|1
1611308660000|2021-01-22 09:44:20|4321.6|4315.6|4321.2|4315.2|4321.6|4315.6|4321.2|4315.2|1
1611308670000|2021-01-22 09:44:30|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1611308680000|2021-01-22 09:44:40|4321.2|4315.2|4321.1|4315.1|4321.2|4315.2|4320.7|4314.7|7
1611308690000|2021-01-22 09:44:50|4321.2|4315.2|4317.2|4311.2|4321.2|4315.2|4317.2|4311.2|18
1611308700000|2021-01-22 09:45:00|4316.8|4310.8|4316.8|4310.8|4317.2|4311.2|4316.7|4310.7|6
1611308710000|2021-01-22 09:45:10|4316.7|4310.7|4315.8|4309.8|4316.7|4310.7|4315.8|4309.8|1
1611308720000|2021-01-22 09:45:20|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4314.8|4308.8|9
1611308730000|2021-01-22 09:45:30|4315.7|4309.7|4311.9|4305.9|4315.7|4309.7|4311.9|4305.9|15
1611308740000|2021-01-22 09:45:40|4310.8|4304.8|4309.9|4303.9|4310.8|4304.8|4309.8|4303.8|21
1611308750000|2021-01-22 09:45:50|4309.8|4303.8|4309.4|4303.4|4309.8|4303.8|4308.8|4302.8|11
1611308760000|2021-01-22 09:46:00|4309.9|4303.9|4309.8|4303.8|4309.9|4303.9|4308.8|4302.8|4
1611308770000|2021-01-22 09:46:10|4309.9|4303.9|4310|4304|4310|4304|4309.9|4303.9|28
1611308780000|2021-01-22 09:46:20|4312|4306|4312|4306|4312|4306|4311.9|4305.9|13
1611308790000|2021-01-22 09:46:30|4312.1|4306.1|4310.5|4304.5|4313.5|4307.5|4310.5|4304.5|5
1611308800000|2021-01-22 09:46:40|4310|4304|4308.3|4302.3|4311|4305|4308.3|4302.3|24
1611308810000|2021-01-22 09:46:50|4308.2|4302.2|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|3
1611308830000|2021-01-22 09:47:10|4309.7|4303.7|4311.4|4305.4|4311.4|4305.4|4309.3|4303.3|61
1611308840000|2021-01-22 09:47:20|4311.8|4305.8|4313.4|4307.4|4313.4|4307.4|4311.8|4305.8|2
1611308850000|2021-01-22 09:47:30|4312.9|4306.9|4312.8|4306.8|4312.9|4306.9|4312.5|4306.5|0
1611308860000|2021-01-22 09:47:40|4313.3|4307.3|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|3
1611308870000|2021-01-22 09:47:50|4313.3|4307.3|4313.2|4307.2|4313.8|4307.8|4313.2|4307.2|1
1611308880000|2021-01-22 09:48:00|4312.8|4306.8|4312.4|4306.4|4312.8|4306.8|4311.9|4305.9|2
1611308890000|2021-01-22 09:48:10|4311.8|4305.8|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|2
1611308900000|2021-01-22 09:48:20|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.8|4305.8|3
1611308910000|2021-01-22 09:48:30|4312.5|4306.5|4311.9|4305.9|4312.5|4306.5|4311.9|4305.9|0
1611308920000|2021-01-22 09:48:40|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1611308930000|2021-01-22 09:48:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1611308940000|2021-01-22 09:49:00|4312.3|4306.3|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|2
1611308950000|2021-01-22 09:49:10|4312.3|4306.3|4312.4|4306.4|4312.4|4306.4|4312.3|4306.3|1
1611308960000|2021-01-22 09:49:20|4311.9|4305.9|4309.9|4303.9|4312.4|4306.4|4309.9|4303.9|3
1611308970000|2021-01-22 09:49:30|4310.3|4304.3|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|76
1611308980000|2021-01-22 09:49:40|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1611308990000|2021-01-22 09:49:50|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|1
1611309000000|2021-01-22 09:50:00|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|3
1611309010000|2021-01-22 09:50:10|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|1
1611309030000|2021-01-22 09:50:30|4311.2|4305.2|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|3
1611309040000|2021-01-22 09:50:40|4310.9|4304.9|4311.8|4305.8|4311.8|4305.8|4310.9|4304.9|2
1611309050000|2021-01-22 09:50:50|4312.4|4306.4|4311.3|4305.3|4312.4|4306.4|4311.2|4305.2|1
1611309060000|2021-01-22 09:51:00|4311.7|4305.7|4314.8|4308.8|4314.8|4308.8|4311.7|4305.7|5
1611309070000|2021-01-22 09:51:10|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1611309080000|2021-01-22 09:51:20|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.2|4307.2|1
1611309090000|2021-01-22 09:51:30|4313.3|4307.3|4313.2|4307.2|4313.3|4307.3|4313.2|4307.2|1
1611309100000|2021-01-22 09:51:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1611309110000|2021-01-22 09:51:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|2
1611309120000|2021-01-22 09:52:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.7|4306.7|21
1611309130000|2021-01-22 09:52:10|4312.7|4306.7|4312.8|4306.8|4312.8|4306.8|4312.7|4306.7|0
1611309140000|2021-01-22 09:52:20|4313.3|4307.3|4314.2|4308.2|4314.2|4308.2|4313.3|4307.3|5
1611309150000|2021-01-22 09:52:30|4313.8|4307.8|4314.2|4308.2|4314.7|4308.7|4313.8|4307.8|4
1611309160000|2021-01-22 09:52:40|4313.8|4307.8|4313.2|4307.2|4313.8|4307.8|4313.2|4307.2|4
1611309170000|2021-01-22 09:52:50|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1611309180000|2021-01-22 09:53:00|4312.8|4306.8|4313.2|4307.2|4313.2|4307.2|4312.8|4306.8|4
1611309190000|2021-01-22 09:53:10|4312.8|4306.8|4313.2|4307.2|4313.2|4307.2|4312.8|4306.8|1
1611309200000|2021-01-22 09:53:20|4313.3|4307.3|4314.2|4308.2|4314.7|4308.7|4313.2|4307.2|4
1611309210000|2021-01-22 09:53:30|4313.8|4307.8|4313.7|4307.7|4313.8|4307.8|4313.7|4307.7|3
1611309220000|2021-01-22 09:53:40|4314.2|4308.2|4313.7|4307.7|4314.7|4308.7|4313.7|4307.7|1
1611309230000|2021-01-22 09:53:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4
1611309240000|2021-01-22 09:54:00|4312.7|4306.7|4310.7|4304.7|4312.7|4306.7|4310.7|4304.7|2
1611309250000|2021-01-22 09:54:10|4309.9|4303.9|4309.3|4303.3|4309.9|4303.9|4309.3|4303.3|4
1611309260000|2021-01-22 09:54:20|4310.4|4304.4|4308.8|4302.8|4310.4|4304.4|4308.8|4302.8|16
1611309270000|2021-01-22 09:54:30|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|0
1611309280000|2021-01-22 09:54:40|4309.3|4303.3|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|2
1611309290000|2021-01-22 09:54:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1611309300000|2021-01-22 09:55:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1611309310000|2021-01-22 09:55:10|4309.2|4303.2|4308.2|4302.2|4309.2|4303.2|4308.2|4302.2|5
1611309320000|2021-01-22 09:55:20|4308.3|4302.3|4309.3|4303.3|4310.2|4304.2|4308.3|4302.3|16
1611309330000|2021-01-22 09:55:30|4309.2|4303.2|4309.3|4303.3|4309.3|4303.3|4309.2|4303.2|0
1611309340000|2021-01-22 09:55:40|4308.9|4302.9|4309.3|4303.3|4309.3|4303.3|4308.9|4302.9|0
1611309360000|2021-01-22 09:56:00|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|1
1611309370000|2021-01-22 09:56:10|4309.7|4303.7|4310.3|4304.3|4310.3|4304.3|4309.7|4303.7|0
1611309380000|2021-01-22 09:56:20|4310.9|4304.9|4310.2|4304.2|4310.9|4304.9|4310.2|4304.2|0
1611309390000|2021-01-22 09:56:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1611309400000|2021-01-22 09:56:40|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|1
1611309420000|2021-01-22 09:57:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1611309430000|2021-01-22 09:57:10|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1611309460000|2021-01-22 09:57:40|4308.2|4302.2|4307.2|4301.2|4308.2|4302.2|4306.8|4300.8|5
1611309470000|2021-01-22 09:57:50|4306.8|4300.8|4307.2|4301.2|4307.7|4301.7|4306.8|4300.8|3
1611309490000|2021-01-22 09:58:10|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.8|4300.8|3
1611309500000|2021-01-22 09:58:20|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|0
1611309510000|2021-01-22 09:58:30|4305.5|4299.5|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|57
1611309520000|2021-01-22 09:58:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|3
1611309530000|2021-01-22 09:58:50|4304.9|4298.9|4304.2|4298.2|4305.2|4299.2|4304.2|4298.2|13
1611309540000|2021-01-22 09:59:00|4304.7|4298.7|4305.8|4299.8|4305.8|4299.8|4304.7|4298.7|18
1611309550000|2021-01-22 09:59:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|2
1611309570000|2021-01-22 09:59:30|4305.7|4299.7|4305.7|4299.7|4306.7|4300.7|4305.7|4299.7|9
1611309580000|2021-01-22 09:59:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|2
1611309600000|2021-01-22 10:00:00|4306.7|4300.7|4308.2|4302.2|4308.7|4302.7|4306.7|4300.7|8
1611309610000|2021-01-22 10:00:10|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|2
1611309620000|2021-01-22 10:00:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1611309640000|2021-01-22 10:00:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|1
1611309650000|2021-01-22 10:00:50|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|0
1611309660000|2021-01-22 10:01:00|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|1
1611309670000|2021-01-22 10:01:10|4304.3|4298.3|4304.8|4298.8|4304.8|4298.8|4304.2|4298.2|11
1611309680000|2021-01-22 10:01:20|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|3
1611309690000|2021-01-22 10:01:30|4305.7|4299.7|4305.8|4299.8|4305.8|4299.8|4305.7|4299.7|0
1611309700000|2021-01-22 10:01:40|4305.7|4299.7|4305.2|4299.2|4305.8|4299.8|4305.2|4299.2|0
1611309720000|2021-01-22 10:02:00|||||||||1
1611309730000|2021-01-22 10:02:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1611309740000|2021-01-22 10:02:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1611309750000|2021-01-22 10:02:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1611309760000|2021-01-22 10:02:40|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4304.8|4298.8|1
1611309770000|2021-01-22 10:02:50|4305.8|4299.8|4305.2|4299.2|4305.8|4299.8|4305.2|4299.2|1
1611309780000|2021-01-22 10:03:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1611309790000|2021-01-22 10:03:10|4304.7|4298.7|4304.8|4298.8|4304.8|4298.8|4304.7|4298.7|0
1611309800000|2021-01-22 10:03:20|4304.7|4298.7|4304.8|4298.8|4304.8|4298.8|4304.3|4298.3|0
1611309810000|2021-01-22 10:03:30|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|2
1611309820000|2021-01-22 10:03:40|4303.8|4297.8|4303.9|4297.9|4303.9|4297.9|4303.8|4297.8|1
1611309830000|2021-01-22 10:03:50|4304.3|4298.3|4304.9|4298.9|4304.9|4298.9|4304.3|4298.3|7
1611309840000|2021-01-22 10:04:00|4305.8|4299.8|4305.8|4299.8|4306.3|4300.3|4305.4|4299.4|2
1611309850000|2021-01-22 10:04:10|4306.3|4300.3|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|0
1611309860000|2021-01-22 10:04:20|4306.4|4300.4|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|1
1611309870000|2021-01-22 10:04:30|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|3
1611309880000|2021-01-22 10:04:40|4305.4|4299.4|4305.8|4299.8|4305.8|4299.8|4305.4|4299.4|1
1611309890000|2021-01-22 10:04:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|2
1611309900000|2021-01-22 10:05:00|4304.9|4298.9|4305.8|4299.8|4305.9|4299.9|4304.9|4298.9|1
1611309910000|2021-01-22 10:05:10|4306.9|4300.9|4308.3|4302.3|4309.1|4303.1|4306.9|4300.9|20
1611309920000|2021-01-22 10:05:20|4308.7|4302.7|4309.2|4303.2|4309.3|4303.3|4308.7|4302.7|3
1611309930000|2021-01-22 10:05:30|4309.6|4303.6|4309.2|4303.2|4309.6|4303.6|4309.2|4303.2|2
1611309960000|2021-01-22 10:06:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1611309970000|2021-01-22 10:06:10|4308.7|4302.7|4308.8|4302.8|4308.8|4302.8|4308.7|4302.7|0
1611309980000|2021-01-22 10:06:20|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|1
1611309990000|2021-01-22 10:06:30|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4308.8|4302.8|3
1611310000000|2021-01-22 10:06:40|4310.2|4304.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|4
1611310010000|2021-01-22 10:06:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1611310020000|2021-01-22 10:07:00|4307.8|4301.8|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|1
1611310030000|2021-01-22 10:07:10|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1611310040000|2021-01-22 10:07:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|2
1611310050000|2021-01-22 10:07:30|4308.7|4302.7|4310.2|4304.2|4310.7|4304.7|4308.7|4302.7|2
1611310060000|2021-01-22 10:07:40|4310.3|4304.3|4312.1|4306.1|4312.1|4306.1|4310.3|4304.3|2
1611310070000|2021-01-22 10:07:50|4312.6|4306.6|4312.2|4306.2|4313.6|4307.6|4312.2|4306.2|5
1611310080000|2021-01-22 10:08:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1611310090000|2021-01-22 10:08:10|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1611310110000|2021-01-22 10:08:30|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.2|4305.2|2
1611310120000|2021-01-22 10:08:40|4311.8|4305.8|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|1
1611310130000|2021-01-22 10:08:50|4311.8|4305.8|4311.2|4305.2|4311.8|4305.8|4311.2|4305.2|0
1611310140000|2021-01-22 10:09:00|4310.8|4304.8|4311.6|4305.6|4311.7|4305.7|4310.8|4304.8|1
1611310150000|2021-01-22 10:09:10|4310.8|4304.8|4312.2|4306.2|4312.2|4306.2|4310.7|4304.7|2
1611310160000|2021-01-22 10:09:20|4311.7|4305.7|4310.8|4304.8|4311.7|4305.7|4310.7|4304.7|0
1611310170000|2021-01-22 10:09:30|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|1
1611310180000|2021-01-22 10:09:40|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1611310190000|2021-01-22 10:09:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1611310200000|2021-01-22 10:10:00|4310.6|4304.6|4311.8|4305.8|4311.8|4305.8|4310.6|4304.6|1
1611310210000|2021-01-22 10:10:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|1
1611310230000|2021-01-22 10:10:30|4311.8|4305.8|4312.2|4306.2|4312.2|4306.2|4311.8|4305.8|1
1611310260000|2021-01-22 10:11:00|4312.6|4306.6|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1611310270000|2021-01-22 10:11:10|4313.1|4307.1|4311.6|4305.6|4313.1|4307.1|4311.6|4305.6|0
1611310280000|2021-01-22 10:11:20|4311.2|4305.2|4309.8|4303.8|4311.2|4305.2|4309.8|4303.8|0
1611310300000|2021-01-22 10:11:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1611310310000|2021-01-22 10:11:50|4309.2|4303.2|4308.8|4302.8|4309.2|4303.2|4308.7|4302.7|1
1611310320000|2021-01-22 10:12:00|4308.7|4302.7|4307.8|4301.8|4308.7|4302.7|4307.8|4301.8|0
1611310330000|2021-01-22 10:12:10|4308.2|4302.2|4308.8|4302.8|4308.8|4302.8|4308.2|4302.2|2
1611310340000|2021-01-22 10:12:20|4309.2|4303.2|4307.8|4301.8|4309.2|4303.2|4307.8|4301.8|0
1611310350000|2021-01-22 10:12:30|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|1
1611310380000|2021-01-22 10:13:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1611310390000|2021-01-22 10:13:10|4308.6|4302.6|4308.3|4302.3|4308.8|4302.8|4308.2|4302.2|0
1611310400000|2021-01-22 10:13:20|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1611310410000|2021-01-22 10:13:30|4307.8|4301.8|4308.2|4302.2|4308.2|4302.2|4307.8|4301.8|0
1611310430000|2021-01-22 10:13:50|4307.8|4301.8|4307.7|4301.7|4307.8|4301.8|4307.6|4301.6|0
1611310440000|2021-01-22 10:14:00|4307.8|4301.8|4308.2|4302.2|4308.2|4302.2|4307.8|4301.8|2
1611310460000|2021-01-22 10:14:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1611310480000|2021-01-22 10:14:40|4307.7|4301.7|4307.7|4301.7|4307.8|4301.8|4307.6|4301.6|1
1611310500000|2021-01-22 10:15:00|4307.2|4301.2|4305.3|4299.3|4307.2|4301.2|4305.3|4299.3|23
1611310510000|2021-01-22 10:15:10|4304.9|4298.9|4306.3|4300.3|4306.8|4300.8|4304.9|4298.9|6
1611310530000|2021-01-22 10:15:30|4305.9|4299.9|4304.8|4298.8|4305.9|4299.9|4304.8|4298.8|3
1611310540000|2021-01-22 10:15:40|4305.2|4299.2|4304.2|4298.2|4305.2|4299.2|4303.8|4297.8|1
1611310550000|2021-01-22 10:15:50|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1611310560000|2021-01-22 10:16:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|3
1611310570000|2021-01-22 10:16:10|4304.7|4298.7|4303.9|4297.9|4304.7|4298.7|4303.9|4297.9|5
1611310580000|2021-01-22 10:16:20|4304.8|4298.8|4303.9|4297.9|4304.8|4298.8|4303.9|4297.9|0
1611310590000|2021-01-22 10:16:30|4303.8|4297.8|4303.8|4297.8|4303.9|4297.9|4303.8|4297.8|0
1611310620000|2021-01-22 10:17:00|4303.9|4297.9|4303.8|4297.8|4303.9|4297.9|4303.8|4297.8|0
1611310630000|2021-01-22 10:17:10|||||||||1
1611310640000|2021-01-22 10:17:20|4303.7|4297.7|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|3
1611310650000|2021-01-22 10:17:30|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1611310680000|2021-01-22 10:18:00|4303.7|4297.7|4303.8|4297.8|4303.8|4297.8|4303.2|4297.2|2
1611310690000|2021-01-22 10:18:10|4303.6|4297.6|4303.8|4297.8|4303.8|4297.8|4302.8|4296.8|7
1611310700000|2021-01-22 10:18:20|4303.3|4297.3|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|0
1611310710000|2021-01-22 10:18:30|4303.3|4297.3|4302.8|4296.8|4303.3|4297.3|4302.7|4296.7|3
1611310720000|2021-01-22 10:18:40|4302.7|4296.7|4302.3|4296.3|4302.8|4296.8|4302.3|4296.3|9
1611310730000|2021-01-22 10:18:50|4302.4|4296.4|4302.3|4296.3|4302.4|4296.4|4302.3|4296.3|0
1611310740000|2021-01-22 10:19:00|4302.8|4296.8|4301.9|4295.9|4302.8|4296.8|4301.9|4295.9|4
1611310750000|2021-01-22 10:19:10|||||||||1
1611310760000|2021-01-22 10:19:20|4302.4|4296.4|4302.8|4296.8|4302.8|4296.8|4301.9|4295.9|4
1611310770000|2021-01-22 10:19:30|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|1
1611310780000|2021-01-22 10:19:40|||||||||1
1611310790000|2021-01-22 10:19:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1611310800000|2021-01-22 10:20:00|4300.8|4294.8|4301.2|4295.2|4301.8|4295.8|4300.8|4294.8|16
1611310810000|2021-01-22 10:20:10|4301.3|4295.3|4301.3|4295.3|4301.8|4295.8|4301.3|4295.3|2
1611310820000|2021-01-22 10:20:20|4300.9|4294.9|4300.8|4294.8|4301.4|4295.4|4300.8|4294.8|2
1611310830000|2021-01-22 10:20:30|4300.7|4294.7|4301.8|4295.8|4301.8|4295.8|4300.7|4294.7|3
1611310840000|2021-01-22 10:20:40|4300.8|4294.8|4301.2|4295.2|4301.2|4295.2|4300.8|4294.8|2
1611310850000|2021-01-22 10:20:50|4300.8|4294.8|4300.7|4294.7|4300.8|4294.8|4300.7|4294.7|2
1611310860000|2021-01-22 10:21:00|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|2
1611310870000|2021-01-22 10:21:10|4301.3|4295.3|4300.8|4294.8|4301.3|4295.3|4300.7|4294.7|1
1611310880000|2021-01-22 10:21:20|4301.2|4295.2|4300.8|4294.8|4301.2|4295.2|4300.8|4294.8|2
1611310890000|2021-01-22 10:21:30|4300.7|4294.7|4298.3|4292.3|4300.7|4294.7|4297.9|4291.9|14
1611310900000|2021-01-22 10:21:40|4297.9|4291.9|4298.3|4292.3|4299.3|4293.3|4297.9|4291.9|6
1611310910000|2021-01-22 10:21:50|4297.9|4291.9|4298.8|4292.8|4298.8|4292.8|4297.9|4291.9|1
1611310920000|2021-01-22 10:22:00|4298.3|4292.3|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|4
1611310930000|2021-01-22 10:22:10|4298.3|4292.3|4299.3|4293.3|4299.3|4293.3|4297.9|4291.9|4
1611310940000|2021-01-22 10:22:20|4299.7|4293.7|4298.9|4292.9|4299.8|4293.8|4298.9|4292.9|3
1611310950000|2021-01-22 10:22:30|4298.8|4292.8|4298.8|4292.8|4298.9|4292.9|4297.9|4291.9|5
1611310960000|2021-01-22 10:22:40|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|7
1611310970000|2021-01-22 10:22:50|4298.4|4292.4|4298.3|4292.3|4298.4|4292.4|4297.9|4291.9|0
1611310980000|2021-01-22 10:23:00|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|0
1611310990000|2021-01-22 10:23:10|4298.4|4292.4|4298.4|4292.4|4298.8|4292.8|4297.9|4291.9|3
1611311010000|2021-01-22 10:23:30|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|1
1611311040000|2021-01-22 10:24:00|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|1
1611311050000|2021-01-22 10:24:10|4298.8|4292.8|4296.8|4290.8|4299.4|4293.4|4296.8|4290.8|6
1611311060000|2021-01-22 10:24:20|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|11
1611311070000|2021-01-22 10:24:30|4296.4|4290.4|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|3
1611311080000|2021-01-22 10:24:40|4295.8|4289.8|4294.5|4288.5|4295.8|4289.8|4294.5|4288.5|5
1611311090000|2021-01-22 10:24:50|4294.9|4288.9|4296.4|4290.4|4296.4|4290.4|4294.9|4288.9|13
1611311100000|2021-01-22 10:25:00|4296.5|4290.5|4298.4|4292.4|4298.4|4292.4|4296.5|4290.5|3
1611311110000|2021-01-22 10:25:10|4299|4293|4298.5|4292.5|4299.9|4293.9|4298|4292|7
1611311120000|2021-01-22 10:25:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1611311130000|2021-01-22 10:25:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|1
1611311140000|2021-01-22 10:25:40|4299|4293|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|2
1611311150000|2021-01-22 10:25:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|3
1611311190000|2021-01-22 10:26:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1611311200000|2021-01-22 10:26:40|4300.9|4294.9|4301.4|4295.4|4301.8|4295.8|4300.9|4294.9|3
1611311210000|2021-01-22 10:26:50|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4301.3|4295.3|1
1611311220000|2021-01-22 10:27:00|4301.9|4295.9|4301.4|4295.4|4302.8|4296.8|4301.3|4295.3|7
1611311230000|2021-01-22 10:27:10|4301.5|4295.5|4301.3|4295.3|4301.5|4295.5|4301.3|4295.3|0
1611311240000|2021-01-22 10:27:20|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1611311250000|2021-01-22 10:27:30|4302.3|4296.3|4301.9|4295.9|4302.3|4296.3|4301.9|4295.9|2
1611311260000|2021-01-22 10:27:40|4301.3|4295.3|4301.9|4295.9|4301.9|4295.9|4301.3|4295.3|3
1611311270000|2021-01-22 10:27:50|4301.8|4295.8|4301.4|4295.4|4301.8|4295.8|4301.3|4295.3|1
1611311280000|2021-01-22 10:28:00|4301.9|4295.9|4301.8|4295.8|4301.9|4295.9|4301.8|4295.8|1
1611311300000|2021-01-22 10:28:20|4302.3|4296.3|4302.3|4296.3|4302.9|4296.9|4302.3|4296.3|7
1611311320000|2021-01-22 10:28:40|||||||||2
1611311330000|2021-01-22 10:28:50|4301.1|4295.1|4301.9|4295.9|4301.9|4295.9|4301.1|4295.1|2
1611311340000|2021-01-22 10:29:00|4302.3|4296.3|4302.8|4296.8|4302.8|4296.8|4302.3|4296.3|1
1611311350000|2021-01-22 10:29:10|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|2
1611311360000|2021-01-22 10:29:20|4302.9|4296.9|4304.8|4298.8|4304.8|4298.8|4302.9|4296.9|8
1611311370000|2021-01-22 10:29:30|4304.3|4298.3|4304.3|4298.3|4304.8|4298.8|4304.2|4298.2|1
1611311380000|2021-01-22 10:29:40|4304.8|4298.8|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|1
1611311390000|2021-01-22 10:29:50|4305.3|4299.3|4305.8|4299.8|4305.8|4299.8|4305.3|4299.3|2
1611311400000|2021-01-22 10:30:00|4305.3|4299.3|4305.3|4299.3|4305.8|4299.8|4304.8|4298.8|8
1611311410000|2021-01-22 10:30:10|4305.8|4299.8|4305.3|4299.3|4305.8|4299.8|4305.2|4299.2|0
1611311430000|2021-01-22 10:30:30|4305.2|4299.2|4303.3|4297.3|4305.2|4299.2|4303.3|4297.3|2
1611311440000|2021-01-22 10:30:40|4302.9|4296.9|4301.3|4295.3|4303.3|4297.3|4300.8|4294.8|10
1611311450000|2021-01-22 10:30:50|4300.8|4294.8|4300.3|4294.3|4301.3|4295.3|4300.3|4294.3|0
1611311460000|2021-01-22 10:31:00|4299.8|4293.8|4300.2|4294.2|4300.6|4294.6|4299.3|4293.3|8
1611311470000|2021-01-22 10:31:10|4300.3|4294.3|4300.3|4294.3|4300.7|4294.7|4300.3|4294.3|0
1611311480000|2021-01-22 10:31:20|4300.2|4294.2|4300.3|4294.3|4300.3|4294.3|4300.2|4294.2|0
1611311490000|2021-01-22 10:31:30|4300.2|4294.2|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|0
1611311510000|2021-01-22 10:31:50|4300.2|4294.2|4300.2|4294.2|4300.3|4294.3|4300.2|4294.2|2
1611311520000|2021-01-22 10:32:00|4300.3|4294.3|4301.3|4295.3|4301.3|4295.3|4300.2|4294.2|1
1611311540000|2021-01-22 10:32:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1611311550000|2021-01-22 10:32:30|4301.7|4295.7|4301.8|4295.8|4301.8|4295.8|4301.3|4295.3|0
1611311560000|2021-01-22 10:32:40|4301.3|4295.3|4301.2|4295.2|4301.3|4295.3|4301.2|4295.2|0
1611311570000|2021-01-22 10:32:50|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|0
1611311580000|2021-01-22 10:33:00|4300.7|4294.7|4300.3|4294.3|4300.7|4294.7|4300.3|4294.3|0
1611311590000|2021-01-22 10:33:10|4300.2|4294.2|4300.3|4294.3|4300.8|4294.8|4299.9|4293.9|0
1611311600000|2021-01-22 10:33:20|4299.9|4293.9|4299.3|4293.3|4299.9|4293.9|4299.3|4293.3|0
1611311610000|2021-01-22 10:33:30|4298.8|4292.8|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|1
1611311640000|2021-01-22 10:34:00|4299.9|4293.9|4298.8|4292.8|4299.9|4293.9|4298.8|4292.8|0
1611311650000|2021-01-22 10:34:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.9|4291.9|1
1611311660000|2021-01-22 10:34:20|4298.8|4292.8|4298.3|4292.3|4298.8|4292.8|4297.9|4291.9|1
1611311670000|2021-01-22 10:34:30|4297.9|4291.9|4298.3|4292.3|4298.3|4292.3|4297.9|4291.9|1
1611311680000|2021-01-22 10:34:40|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1611311700000|2021-01-22 10:35:00|4301.4|4295.4|4301.9|4295.9|4302.3|4296.3|4301.4|4295.4|7
1611311710000|2021-01-22 10:35:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|2
1611311720000|2021-01-22 10:35:20|4302.8|4296.8|4302.4|4296.4|4302.8|4296.8|4301.9|4295.9|3
1611311730000|2021-01-22 10:35:30|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.8|4295.8|0
1611311740000|2021-01-22 10:35:40|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|1
1611311760000|2021-01-22 10:36:00|4302.3|4296.3|4301.3|4295.3|4302.8|4296.8|4301.3|4295.3|2
1611311770000|2021-01-22 10:36:10|4300.9|4294.9|4300.3|4294.3|4300.9|4294.9|4300.3|4294.3|0
1611311790000|2021-01-22 10:36:30|4299.9|4293.9|4300.3|4294.3|4300.3|4294.3|4299.9|4293.9|1
1611311810000|2021-01-22 10:36:50|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.4|4293.4|1
1611311820000|2021-01-22 10:37:00|4299|4293|4299|4293|4299|4293|4299|4293|0
1611311830000|2021-01-22 10:37:10|4299.9|4293.9|4300.5|4294.5|4300.5|4294.5|4299.9|4293.9|4
1611311840000|2021-01-22 10:37:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1611311850000|2021-01-22 10:37:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1611311870000|2021-01-22 10:37:50|4300.1|4294.1|4300.5|4294.5|4300.5|4294.5|4300.1|4294.1|1
1611311880000|2021-01-22 10:38:00|4300.9|4294.9|4301.9|4295.9|4302.4|4296.4|4300.9|4294.9|0
1611311890000|2021-01-22 10:38:10|4302|4296|4302.5|4296.5|4302.5|4296.5|4301.9|4295.9|2
1611311900000|2021-01-22 10:38:20|4302.4|4296.4|4301.3|4295.3|4302.4|4296.4|4301.3|4295.3|0
1611311920000|2021-01-22 10:38:40|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|1
1611311930000|2021-01-22 10:38:50|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|1
1611311940000|2021-01-22 10:39:00|4300.3|4294.3|4300.8|4294.8|4301.3|4295.3|4300.3|4294.3|2
1611311950000|2021-01-22 10:39:10|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|1
1611311980000|2021-01-22 10:39:40|||||||||2
1611311990000|2021-01-22 10:39:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1611312000000|2021-01-22 10:40:00|||||||||1
1611312010000|2021-01-22 10:40:10|4300.3|4294.3|4299.9|4293.9|4300.3|4294.3|4299.8|4293.8|1
1611312020000|2021-01-22 10:40:20|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|1
1611312030000|2021-01-22 10:40:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|1
1611312040000|2021-01-22 10:40:40|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|1
1611312050000|2021-01-22 10:40:50|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4
1611312060000|2021-01-22 10:41:00|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4299.4|4293.4|40
1611312070000|2021-01-22 10:41:10|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1611312090000|2021-01-22 10:41:30|4300.8|4294.8|4301.3|4295.3|4301.3|4295.3|4300.8|4294.8|1
1611312110000|2021-01-22 10:41:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|2
1611312120000|2021-01-22 10:42:00|4301.3|4295.3|4301.7|4295.7|4301.7|4295.7|4301.3|4295.3|1
1611312130000|2021-01-22 10:42:10|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1611312140000|2021-01-22 10:42:20|4301.7|4295.7|4300.8|4294.8|4301.7|4295.7|4300.8|4294.8|1
1611312150000|2021-01-22 10:42:30|4301.2|4295.2|4300.8|4294.8|4301.2|4295.2|4300.8|4294.8|1
1611312160000|2021-01-22 10:42:40|4301.3|4295.3|4301.2|4295.2|4301.3|4295.3|4301.2|4295.2|0
1611312180000|2021-01-22 10:43:00|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1611312190000|2021-01-22 10:43:10|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|1
1611312200000|2021-01-22 10:43:20|4301.2|4295.2|4300.8|4294.8|4301.2|4295.2|4300.8|4294.8|2
1611312210000|2021-01-22 10:43:30|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1611312240000|2021-01-22 10:44:00|4301.7|4295.7|4300.8|4294.8|4301.7|4295.7|4300.8|4294.8|1
1611312250000|2021-01-22 10:44:10|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4299.7|4293.7|1
1611312260000|2021-01-22 10:44:20|4299.8|4293.8|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|1
1611312270000|2021-01-22 10:44:30|4298.8|4292.8|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|1
1611312280000|2021-01-22 10:44:40|4299.2|4293.2|4298.3|4292.3|4299.2|4293.2|4298.2|4292.2|2
1611312290000|2021-01-22 10:44:50|4298.2|4292.2|4298.3|4292.3|4298.3|4292.3|4298.2|4292.2|0
1611312300000|2021-01-22 10:45:00|4298.2|4292.2|4298.3|4292.3|4298.8|4292.8|4298.2|4292.2|1
1611312330000|2021-01-22 10:45:30|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1611312340000|2021-01-22 10:45:40|4298.7|4292.7|4297.8|4291.8|4298.7|4292.7|4297.8|4291.8|0
1611312350000|2021-01-22 10:45:50|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|1
1611312370000|2021-01-22 10:46:10|4298.9|4292.9|4299.8|4293.8|4299.8|4293.8|4298.9|4292.9|1
1611312380000|2021-01-22 10:46:20|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|27
1611312390000|2021-01-22 10:46:30|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|2
1611312400000|2021-01-22 10:46:40|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|7
1611312410000|2021-01-22 10:46:50|4296.7|4290.7|4295.8|4289.8|4296.8|4290.8|4295.8|4289.8|1
1611312420000|2021-01-22 10:47:00|4296.2|4290.2|4295.8|4289.8|4296.2|4290.2|4295.8|4289.8|2
1611312430000|2021-01-22 10:47:10|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|2
1611312440000|2021-01-22 10:47:20|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|3
1611312450000|2021-01-22 10:47:30|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|2
1611312470000|2021-01-22 10:47:50|4290.6|4284.6|4291.5|4285.5|4291.5|4285.5|4290.5|4284.5|10
1611312480000|2021-01-22 10:48:00|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|2
1611312490000|2021-01-22 10:48:10|4291.5|4285.5|4293.9|4287.9|4293.9|4287.9|4291.5|4285.5|6
1611312500000|2021-01-22 10:48:20|4293.1|4287.1|4292.9|4286.9|4293.5|4287.5|4292.4|4286.4|2
1611312510000|2021-01-22 10:48:30|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|11
1611312520000|2021-01-22 10:48:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1611312530000|2021-01-22 10:48:50|4290.4|4284.4|4290.8|4284.8|4290.8|4284.8|4290|4284|9
1611312540000|2021-01-22 10:49:00|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|7
1611312550000|2021-01-22 10:49:10|4290.8|4284.8|4291.3|4285.3|4291.7|4285.7|4290.8|4284.8|6
1611312570000|2021-01-22 10:49:30|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|1
1611312580000|2021-01-22 10:49:40|4292.3|4286.3|4293.2|4287.2|4293.2|4287.2|4292.3|4286.3|0
1611312590000|2021-01-22 10:49:50|4293.3|4287.3|4292.7|4286.7|4293.3|4287.3|4292.7|4286.7|0
1611312600000|2021-01-22 10:50:00|4292.8|4286.8|4291.3|4285.3|4293.1|4287.1|4291.3|4285.3|2
1611312610000|2021-01-22 10:50:10|4291.7|4285.7|4291.7|4285.7|4291.8|4285.8|4291.7|4285.7|0
1611312620000|2021-01-22 10:50:20|4291.8|4285.8|4291.7|4285.7|4291.8|4285.8|4291.7|4285.7|0
1611312630000|2021-01-22 10:50:30|4291.8|4285.8|4292.2|4286.2|4292.2|4286.2|4291.8|4285.8|1
1611312640000|2021-01-22 10:50:40|4291.8|4285.8|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|1
1611312650000|2021-01-22 10:50:50|4292.3|4286.3|4292.2|4286.2|4292.3|4286.3|4292.2|4286.2|0
1611312660000|2021-01-22 10:51:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1611312670000|2021-01-22 10:51:10|4292.8|4286.8|4291.8|4285.8|4293.2|4287.2|4291.7|4285.7|7
1611312680000|2021-01-22 10:51:20|4291.7|4285.7|4291.3|4285.3|4291.7|4285.7|4291.3|4285.3|1
1611312690000|2021-01-22 10:51:30|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1611312710000|2021-01-22 10:51:50|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1611312720000|2021-01-22 10:52:00|4291.8|4285.8|4293.2|4287.2|4293.2|4287.2|4291.8|4285.8|2
1611312740000|2021-01-22 10:52:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|2
1611312750000|2021-01-22 10:52:30|4293.7|4287.7|4292.8|4286.8|4293.7|4287.7|4292.8|4286.8|3
1611312760000|2021-01-22 10:52:40|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|3
1611312780000|2021-01-22 10:53:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1611312790000|2021-01-22 10:53:10|||||||||2
1611312800000|2021-01-22 10:53:20|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4
1611312810000|2021-01-22 10:53:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|2
1611312820000|2021-01-22 10:53:40|4290.8|4284.8|4289.8|4283.8|4290.8|4284.8|4289.7|4283.7|1
1611312830000|2021-01-22 10:53:50|4290.2|4284.2|4288.8|4282.8|4290.2|4284.2|4288.8|4282.8|2
1611312840000|2021-01-22 10:54:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|2
1611312850000|2021-01-22 10:54:10|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|4
1611312860000|2021-01-22 10:54:20|4288.9|4282.9|4288.3|4282.3|4288.9|4282.9|4287.8|4281.8|28
1611312880000|2021-01-22 10:54:40|4287.9|4281.9|4287.8|4281.8|4287.9|4281.9|4287.8|4281.8|0
1611312890000|2021-01-22 10:54:50|||||||||4
1611312900000|2021-01-22 10:55:00|4287.7|4281.7|4284.8|4278.8|4287.8|4281.8|4284.4|4278.4|22
1611312910000|2021-01-22 10:55:10|4285.3|4279.3|4286.3|4280.3|4286.3|4280.3|4285.3|4279.3|4
1611312920000|2021-01-22 10:55:20|4286.8|4280.8|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|1
1611312930000|2021-01-22 10:55:30|4287.8|4281.8|4289.3|4283.3|4289.3|4283.3|4287.8|4281.8|5
1611312940000|2021-01-22 10:55:40|4289.2|4283.2|4289.3|4283.3|4289.8|4283.8|4289.2|4283.2|0
1611312950000|2021-01-22 10:55:50|4289.7|4283.7|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|0
1611312970000|2021-01-22 10:56:10|4289.2|4283.2|4287.8|4281.8|4289.2|4283.2|4287.8|4281.8|0
1611312980000|2021-01-22 10:56:20|4288.2|4282.2|4287.8|4281.8|4288.7|4282.7|4287.8|4281.8|2
1611312990000|2021-01-22 10:56:30|4288.4|4282.4|4289.7|4283.7|4289.7|4283.7|4288.4|4282.4|2
1611313000000|2021-01-22 10:56:40|4289.3|4283.3|4288.7|4282.7|4289.3|4283.3|4288.7|4282.7|1
1611313010000|2021-01-22 10:56:50|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|1
1611313020000|2021-01-22 10:57:00|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|2
1611313030000|2021-01-22 10:57:10|4290.2|4284.2|4289.3|4283.3|4290.3|4284.3|4288.8|4282.8|2
1611313040000|2021-01-22 10:57:20|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|1
1611313050000|2021-01-22 10:57:30|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|2
1611313060000|2021-01-22 10:57:40|4289.2|4283.2|4289.2|4283.2|4289.3|4283.3|4288.7|4282.7|2
1611313070000|2021-01-22 10:57:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|1
1611313080000|2021-01-22 10:58:00|4288.9|4282.9|4289.7|4283.7|4289.7|4283.7|4288.9|4282.9|3
1611313090000|2021-01-22 10:58:10|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1611313100000|2021-01-22 10:58:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|1
1611313110000|2021-01-22 10:58:30|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|0
1611313120000|2021-01-22 10:58:40|4287.8|4281.8|4287.9|4281.9|4287.9|4281.9|4287.8|4281.8|1
1611313130000|2021-01-22 10:58:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1611313140000|2021-01-22 10:59:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1611313150000|2021-01-22 10:59:10|4289.2|4283.2|4289.3|4283.3|4289.7|4283.7|4288.7|4282.7|3
1611313160000|2021-01-22 10:59:20|4289.7|4283.7|4289.8|4283.8|4289.8|4283.8|4289.7|4283.7|0
1611313170000|2021-01-22 10:59:30|4289.3|4283.3|4290.8|4284.8|4290.8|4284.8|4289.3|4283.3|1
1611313190000|2021-01-22 10:59:50|4290.7|4284.7|4290.3|4284.3|4290.7|4284.7|4290.2|4284.2|0
1611313200000|2021-01-22 11:00:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1611313210000|2021-01-22 11:00:10|4290.8|4284.8|4290.8|4284.8|4290.9|4284.9|4290.7|4284.7|0
1611313220000|2021-01-22 11:00:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|1
1611313230000|2021-01-22 11:00:30|4291.3|4285.3|4290.3|4284.3|4291.3|4285.3|4289.9|4283.9|1
1611313240000|2021-01-22 11:00:40|4290.4|4284.4|4289|4283|4290.4|4284.4|4289|4283|14
1611313250000|2021-01-22 11:00:50|4288.9|4282.9|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|1
1611313260000|2021-01-22 11:01:00|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1611313270000|2021-01-22 11:01:10|4289.3|4283.3|4289.3|4283.3|4289.4|4283.4|4289.3|4283.3|0
1611313280000|2021-01-22 11:01:20|4288.3|4282.3|4287.9|4281.9|4288.8|4282.8|4287.9|4281.9|2
1611313290000|2021-01-22 11:01:30|4287.7|4281.7|4287.7|4281.7|4288.3|4282.3|4287.7|4281.7|3
1611313300000|2021-01-22 11:01:40|4286.7|4280.7|4287.2|4281.2|4287.3|4281.3|4286.7|4280.7|4
1611313310000|2021-01-22 11:01:50|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1611313330000|2021-01-22 11:02:10|4287.7|4281.7|4285.4|4279.4|4287.7|4281.7|4285.4|4279.4|5
1611313340000|2021-01-22 11:02:20|4285.9|4279.9|4287.3|4281.3|4287.7|4281.7|4285.9|4279.9|3
1611313360000|2021-01-22 11:02:40|||||||||1
1611313380000|2021-01-22 11:03:00|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1611313400000|2021-01-22 11:03:20|4287.8|4281.8|4288.7|4282.7|4288.7|4282.7|4287.8|4281.8|2
1611313410000|2021-01-22 11:03:30|4288.8|4282.8|4289.2|4283.2|4289.3|4283.3|4288.8|4282.8|0
1611313420000|2021-01-22 11:03:40|4288.7|4282.7|4289.3|4283.3|4289.3|4283.3|4288.7|4282.7|1
1611313430000|2021-01-22 11:03:50|4289.7|4283.7|4289.3|4283.3|4289.7|4283.7|4289.3|4283.3|0
1611313440000|2021-01-22 11:04:00|4289.7|4283.7|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|2
1611313450000|2021-01-22 11:04:10|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|0
1611313460000|2021-01-22 11:04:20|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1611313470000|2021-01-22 11:04:30|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|1
1611313480000|2021-01-22 11:04:40|4290.2|4284.2|4291.2|4285.2|4291.2|4285.2|4289.7|4283.7|3
1611313490000|2021-01-22 11:04:50|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.2|4284.2|1
1611313500000|2021-01-22 11:05:00|4290.7|4284.7|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|1
1611313510000|2021-01-22 11:05:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|1
1611313530000|2021-01-22 11:05:30|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|1
1611313540000|2021-01-22 11:05:40|4290.6|4284.6|4291.2|4285.2|4291.2|4285.2|4290.6|4284.6|1
1611313550000|2021-01-22 11:05:50|4290.7|4284.7|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1611313560000|2021-01-22 11:06:00|4290.3|4284.3|4289.2|4283.2|4290.7|4284.7|4289.2|4283.2|5
1611313570000|2021-01-22 11:06:10|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|1
1611313580000|2021-01-22 11:06:20|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1611313590000|2021-01-22 11:06:30|4288.7|4282.7|4289.1|4283.1|4289.2|4283.2|4288.7|4282.7|1
1611313600000|2021-01-22 11:06:40|4288.7|4282.7|4289.1|4283.1|4289.2|4283.2|4288.7|4282.7|0
1611313610000|2021-01-22 11:06:50|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4288.7|4282.7|1
1611313620000|2021-01-22 11:07:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1611313630000|2021-01-22 11:07:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|2
1611313640000|2021-01-22 11:07:20|4288.2|4282.2|4287.8|4281.8|4288.2|4282.2|4287.8|4281.8|3
1611313660000|2021-01-22 11:07:40|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|2
1611313670000|2021-01-22 11:07:50|4288.6|4282.6|4288.7|4282.7|4288.7|4282.7|4288.6|4282.6|1
1611313680000|2021-01-22 11:08:00|4288.8|4282.8|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|1
1611313690000|2021-01-22 11:08:10|4289.2|4283.2|4288.7|4282.7|4289.7|4283.7|4288.7|4282.7|3
1611313700000|2021-01-22 11:08:20|4289.2|4283.2|4287.7|4281.7|4289.2|4283.2|4287.7|4281.7|5
1611313710000|2021-01-22 11:08:30|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1611313720000|2021-01-22 11:08:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|3
1611313730000|2021-01-22 11:08:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1611313740000|2021-01-22 11:09:00|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|4
1611313750000|2021-01-22 11:09:10|4288.2|4282.2|4289.7|4283.7|4289.7|4283.7|4288.2|4282.2|6
1611313760000|2021-01-22 11:09:20|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|1
1611313770000|2021-01-22 11:09:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|2
1611313790000|2021-01-22 11:09:50|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1611313800000|2021-01-22 11:10:00|4289.7|4283.7|4287.7|4281.7|4289.7|4283.7|4287.7|4281.7|7
1611313820000|2021-01-22 11:10:20|4288.2|4282.2|4288.2|4282.2|4288.7|4282.7|4287.7|4281.7|2
1611313830000|2021-01-22 11:10:30|4287.7|4281.7|4289.2|4283.2|4289.2|4283.2|4287.7|4281.7|1
1611313840000|2021-01-22 11:10:40|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1611313850000|2021-01-22 11:10:50|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|4
1611313870000|2021-01-22 11:11:10|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1611313880000|2021-01-22 11:11:20|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|3
1611313890000|2021-01-22 11:11:30|||||||||4
1611313900000|2021-01-22 11:11:40|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|3
1611313920000|2021-01-22 11:12:00|4290.4|4284.4|4290.2|4284.2|4290.4|4284.4|4290.2|4284.2|19
1611313930000|2021-01-22 11:12:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1611313940000|2021-01-22 11:12:20|4290.2|4284.2|4290.6|4284.6|4290.6|4284.6|4290.2|4284.2|2
1611313950000|2021-01-22 11:12:30|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|2
1611313970000|2021-01-22 11:12:50|4290.7|4284.7|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1611313980000|2021-01-22 11:13:00|4290.1|4284.1|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|1
1611313990000|2021-01-22 11:13:10|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|2
1611314000000|2021-01-22 11:13:20|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|0
1611314010000|2021-01-22 11:13:30|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|0
1611314020000|2021-01-22 11:13:40|4289.1|4283.1|4288.2|4282.2|4289.1|4283.1|4288.2|4282.2|0
1611314030000|2021-01-22 11:13:50|4288.1|4282.1|4287.6|4281.6|4288.2|4282.2|4287.5|4281.5|0
1611314040000|2021-01-22 11:14:00|4287.7|4281.7|4288.6|4282.6|4288.6|4282.6|4287.7|4281.7|2
1611314050000|2021-01-22 11:14:10|4288.1|4282.1|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|1
1611314060000|2021-01-22 11:14:20|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1611314080000|2021-01-22 11:14:40|4287.6|4281.6|4287.2|4281.2|4287.6|4281.6|4287.2|4281.2|3
1611314090000|2021-01-22 11:14:50|4287|4281|4284.2|4278.2|4287|4281|4284.2|4278.2|13
1611314100000|2021-01-22 11:15:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|1
1611314110000|2021-01-22 11:15:10|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|9
1611314120000|2021-01-22 11:15:20|4284.6|4278.6|4284.2|4278.2|4284.6|4278.6|4283.7|4277.7|1
1611314130000|2021-01-22 11:15:30|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|8
1611314140000|2021-01-22 11:15:40|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|7
1611314150000|2021-01-22 11:15:50|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4283.7|4277.7|3
1611314160000|2021-01-22 11:16:00|4283.7|4277.7|4284.1|4278.1|4284.2|4278.2|4283.2|4277.2|4
1611314170000|2021-01-22 11:16:10|4284|4278|4284|4278|4284.5|4278.5|4284|4278|3
1611314180000|2021-01-22 11:16:20|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.1|4277.1|10
1611314190000|2021-01-22 11:16:30|4283.2|4277.2|4283.5|4277.5|4283.6|4277.6|4283.1|4277.1|1
1611314200000|2021-01-22 11:16:40|4283.1|4277.1|4283.5|4277.5|4283.5|4277.5|4283|4277|22
1611314210000|2021-01-22 11:16:50|4283|4277|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|7
1611314220000|2021-01-22 11:17:00|4284|4278|4286|4280|4286.1|4280.1|4284|4278|4
1611314230000|2021-01-22 11:17:10|4285.6|4279.6|4285.2|4279.2|4285.6|4279.6|4285.2|4279.2|1
1611314240000|2021-01-22 11:17:20|4285.6|4279.6|4286|4280|4286|4280|4285.6|4279.6|1
1611314260000|2021-01-22 11:17:40|4286.1|4280.1|4285.6|4279.6|4286.5|4280.5|4285.5|4279.5|2
1611314270000|2021-01-22 11:17:50|4285.5|4279.5|4286.1|4280.1|4286.1|4280.1|4285.1|4279.1|2
1611314280000|2021-01-22 11:18:00|4285.7|4279.7|4287|4281|4287|4281|4285.7|4279.7|3
1611314290000|2021-01-22 11:18:10|4286.6|4280.6|4287|4281|4287.1|4281.1|4286.6|4280.6|4
1611314300000|2021-01-22 11:18:20|4287.4|4281.4|4287|4281|4287.5|4281.5|4287|4281|2
1611314320000|2021-01-22 11:18:40|4285.1|4279.1|4285.2|4279.2|4285.2|4279.2|4285.1|4279.1|1
1611314330000|2021-01-22 11:18:50|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1611314340000|2021-01-22 11:19:00|4285.7|4279.7|4286.6|4280.6|4286.6|4280.6|4285.7|4279.7|3
1611314350000|2021-01-22 11:19:10|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|2
1611314360000|2021-01-22 11:19:20|4287.9|4281.9|4287.2|4281.2|4287.9|4281.9|4286.5|4280.5|8
1611314370000|2021-01-22 11:19:30|4287.1|4281.1|4286.6|4280.6|4287.6|4281.6|4286.6|4280.6|4
1611314390000|2021-01-22 11:19:50|4287.1|4281.1|4287|4281|4287.4|4281.4|4287|4281|2
1611314400000|2021-01-22 11:20:00|4287.4|4281.4|4286.6|4280.6|4287.4|4281.4|4286|4280|4
1611314410000|2021-01-22 11:20:10|4287.1|4281.1|4287|4281|4287.1|4281.1|4287|4281|0
1611314420000|2021-01-22 11:20:20|4286.1|4280.1|4286.6|4280.6|4287|4281|4286.1|4280.1|4
1611314430000|2021-01-22 11:20:30|||||||||1
1611314440000|2021-01-22 11:20:40|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|1
1611314450000|2021-01-22 11:20:50|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|2
1611314460000|2021-01-22 11:21:00|4285.6|4279.6|4286|4280|4286|4280|4285.6|4279.6|0
1611314470000|2021-01-22 11:21:10|4285|4279|4285|4279|4285.1|4279.1|4284.6|4278.6|4
1611314480000|2021-01-22 11:21:20|4285.6|4279.6|4286.4|4280.4|4286.6|4280.6|4285.5|4279.5|3
1611314490000|2021-01-22 11:21:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1611314500000|2021-01-22 11:21:40|4286.1|4280.1|4286.5|4280.5|4286.5|4280.5|4286|4280|0
1611314510000|2021-01-22 11:21:50|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4286|4280|0
1611314520000|2021-01-22 11:22:00|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1611314530000|2021-01-22 11:22:10|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1611314540000|2021-01-22 11:22:20|4285.6|4279.6|4285|4279|4285.6|4279.6|4285|4279|1
1611314550000|2021-01-22 11:22:30|4284.6|4278.6|4285.5|4279.5|4285.5|4279.5|4284.6|4278.6|0
1611314560000|2021-01-22 11:22:40|4284.6|4278.6|4285.1|4279.1|4285.5|4279.5|4284.6|4278.6|6
1611314570000|2021-01-22 11:22:50|4285.6|4279.6|4284|4278|4285.6|4279.6|4283.6|4277.6|3
1611314580000|2021-01-22 11:23:00|4283.6|4277.6|4281.2|4275.2|4283.6|4277.6|4280.7|4274.7|31
1611314590000|2021-01-22 11:23:10|4280.7|4274.7|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|0
1611314600000|2021-01-22 11:23:20|4279.2|4273.2|4280.1|4274.1|4280.2|4274.2|4279.2|4273.2|1
1611314610000|2021-01-22 11:23:30|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1611314620000|2021-01-22 11:23:40|4279.6|4273.6|4279.6|4273.6|4279.7|4273.7|4279.6|4273.6|2
1611314630000|2021-01-22 11:23:50|4279.7|4273.7|4279.6|4273.6|4279.7|4273.7|4279.6|4273.6|0
1611314640000|2021-01-22 11:24:00|4280.2|4274.2|4280.6|4274.6|4280.6|4274.6|4280.2|4274.2|14
1611314650000|2021-01-22 11:24:10|4280.7|4274.7|4280.6|4274.6|4280.7|4274.7|4280.6|4274.6|0
1611314660000|2021-01-22 11:24:20|4282.1|4276.1|4282.1|4276.1|4282.2|4276.2|4281.2|4275.2|15
1611314670000|2021-01-22 11:24:30|4282.2|4276.2|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|1
1611314680000|2021-01-22 11:24:40|4281.7|4275.7|4283.6|4277.6|4283.6|4277.6|4281.7|4275.7|2
1611314690000|2021-01-22 11:24:50|4283.1|4277.1|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|3
1611314700000|2021-01-22 11:25:00|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1611314710000|2021-01-22 11:25:10|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.5|4275.5|1
1611314720000|2021-01-22 11:25:20|4281.7|4275.7|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|5
1611314730000|2021-01-22 11:25:30|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.2|4274.2|1
1611314740000|2021-01-22 11:25:40|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|1
1611314750000|2021-01-22 11:25:50|4280.2|4274.2|4281.1|4275.1|4281.1|4275.1|4280.2|4274.2|3
1611314760000|2021-01-22 11:26:00|4280.2|4274.2|4280.1|4274.1|4280.2|4274.2|4279.8|4273.8|6
1611314770000|2021-01-22 11:26:10|4279.7|4273.7|4279.1|4273.1|4279.7|4273.7|4279.1|4273.1|6
1611314780000|2021-01-22 11:26:20|4278.7|4272.7|4278.5|4272.5|4279.7|4273.7|4278.5|4272.5|5
1611314790000|2021-01-22 11:26:30|4279.1|4273.1|4280|4274|4280|4274|4279.1|4273.1|1
1611314810000|2021-01-22 11:26:50|4280.1|4274.1|4280.5|4274.5|4280.5|4274.5|4280.1|4274.1|0
1611314820000|2021-01-22 11:27:00|4280.1|4274.1|4280|4274|4280.1|4274.1|4279.6|4273.6|6
1611314840000|2021-01-22 11:27:20|4280.4|4274.4|4280|4274|4280.4|4274.4|4280|4274|0
1611314850000|2021-01-22 11:27:30|4280.5|4274.5|4282.5|4276.5|4282.5|4276.5|4280.5|4274.5|6
1611314860000|2021-01-22 11:27:40|4282.1|4276.1|4281.6|4275.6|4282.5|4276.5|4281.6|4275.6|0
1611314870000|2021-01-22 11:27:50|4281.5|4275.5|4281|4275|4281.6|4275.6|4280.5|4274.5|2
1611314890000|2021-01-22 11:28:10|4281.6|4275.6|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|6
1611314900000|2021-01-22 11:28:20|4283|4277|4284|4278|4285|4279|4283|4277|14
1611314910000|2021-01-22 11:28:30|4283.6|4277.6|4285|4279|4285|4279|4283.5|4277.5|12
1611314930000|2021-01-22 11:28:50|4285.1|4279.1|4285|4279|4286|4280|4284.6|4278.6|5
1611314940000|2021-01-22 11:29:00|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|1
1611314950000|2021-01-22 11:29:10|4285.6|4279.6|4285.5|4279.5|4285.6|4279.6|4285|4279|0
1611314960000|2021-01-22 11:29:20|4286|4280|4284.6|4278.6|4286|4280|4283.6|4277.6|6
1611314970000|2021-01-22 11:29:30|4285|4279|4284.6|4278.6|4285|4279|4284.6|4278.6|1
1611314980000|2021-01-22 11:29:40|4284.5|4278.5|4283|4277|4284.5|4278.5|4282.5|4276.5|3
1611314990000|2021-01-22 11:29:50|4283.4|4277.4|4283.5|4277.5|4283.5|4277.5|4283.4|4277.4|0
1611315000000|2021-01-22 11:30:00|4283|4277|4283.5|4277.5|4283.5|4277.5|4283|4277|2
1611315010000|2021-01-22 11:30:10|4283|4277|4284|4278|4284|4278|4283|4277|10
1611315020000|2021-01-22 11:30:20|4283|4277|4279.1|4273.1|4283.5|4277.5|4275.8|4269.8|45
1611315030000|2021-01-22 11:30:30|4279.6|4273.6|4281|4275|4281|4275|4279.6|4273.6|27
1611315040000|2021-01-22 11:30:40|4282|4276|4281.6|4275.6|4282.5|4276.5|4281.6|4275.6|94
1611315050000|2021-01-22 11:30:50|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|2
1611315060000|2021-01-22 11:31:00|4281.6|4275.6|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|2
1611315070000|2021-01-22 11:31:10|4283|4277|4283|4277|4283|4277|4283|4277|1
1611315080000|2021-01-22 11:31:20|4283.5|4277.5|4284|4278|4284.5|4278.5|4283.5|4277.5|1
1611315090000|2021-01-22 11:31:30|4283|4277|4283|4277|4283.5|4277.5|4283|4277|10
1611315100000|2021-01-22 11:31:40|4283.6|4277.6|4283.5|4277.5|4284|4278|4283.5|4277.5|3
1611315110000|2021-01-22 11:31:50|4284|4278|4282.1|4276.1|4284|4278|4282.1|4276.1|14
1611315120000|2021-01-22 11:32:00|4282.2|4276.2|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1611315130000|2021-01-22 11:32:10|4282.6|4276.6|4282.2|4276.2|4282.6|4276.6|4282.2|4276.2|0
1611315140000|2021-01-22 11:32:20|4282.1|4276.1|4281.1|4275.1|4282.1|4276.1|4280.7|4274.7|11
1611315150000|2021-01-22 11:32:30|4281.6|4275.6|4280.1|4274.1|4281.6|4275.6|4280.1|4274.1|5
1611315160000|2021-01-22 11:32:40|4280.6|4274.6|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|2
1611315170000|2021-01-22 11:32:50|4279.1|4273.1|4277.7|4271.7|4279.1|4273.1|4277.7|4271.7|20
1611315180000|2021-01-22 11:33:00|4278.2|4272.2|4277.7|4271.7|4278.6|4272.6|4277.7|4271.7|6
1611315190000|2021-01-22 11:33:10|4278.1|4272.1|4277.7|4271.7|4278.1|4272.1|4277.7|4271.7|2
1611315200000|2021-01-22 11:33:20|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|2
1611315210000|2021-01-22 11:33:30|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|6
1611315220000|2021-01-22 11:33:40|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4276.7|4270.7|16
1611315230000|2021-01-22 11:33:50|4277.7|4271.7|4277.6|4271.6|4277.7|4271.7|4276.7|4270.7|8
1611315240000|2021-01-22 11:34:00|4278.6|4272.6|4278.6|4272.6|4278.7|4272.7|4278.1|4272.1|2
1611315250000|2021-01-22 11:34:10|4279.1|4273.1|4278.2|4272.2|4279.6|4273.6|4278.2|4272.2|5
1611315260000|2021-01-22 11:34:20|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|3
1611315270000|2021-01-22 11:34:30|4277.7|4271.7|4277.1|4271.1|4277.7|4271.7|4277.1|4271.1|1
1611315280000|2021-01-22 11:34:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.6|4270.6|0
1611315290000|2021-01-22 11:34:50|4276.6|4270.6|4277.1|4271.1|4277.6|4271.6|4276.6|4270.6|3
1611315300000|2021-01-22 11:35:00|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|1
1611315310000|2021-01-22 11:35:10|4275.8|4269.8|4276.2|4270.2|4276.2|4270.2|4275.8|4269.8|2
1611315320000|2021-01-22 11:35:20|4275.8|4269.8|4274.2|4268.2|4275.8|4269.8|4273.8|4267.8|11
1611315330000|2021-01-22 11:35:30|4275.2|4269.2|4274.1|4268.1|4275.2|4269.2|4273.7|4267.7|5
1611315340000|2021-01-22 11:35:40|4275.1|4269.1|4274.1|4268.1|4275.1|4269.1|4273.7|4267.7|5
1611315350000|2021-01-22 11:35:50|4274.2|4268.2|4274.2|4268.2|4274.7|4268.7|4273.7|4267.7|3
1611315360000|2021-01-22 11:36:00|4274.1|4268.1|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|3
1611315380000|2021-01-22 11:36:20|4275.7|4269.7|4276.1|4270.1|4276.1|4270.1|4275.7|4269.7|1
1611315390000|2021-01-22 11:36:30|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|0
1611315400000|2021-01-22 11:36:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1611315410000|2021-01-22 11:36:50|4276.1|4270.1|4275.1|4269.1|4276.1|4270.1|4275.1|4269.1|2
1611315420000|2021-01-22 11:37:00|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|2
1611315430000|2021-01-22 11:37:10|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|0
1611315440000|2021-01-22 11:37:20|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|5
1611315450000|2021-01-22 11:37:30|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|9
1611315460000|2021-01-22 11:37:40|4275.1|4269.1|4277.1|4271.1|4277.6|4271.6|4275.1|4269.1|5
1611315470000|2021-01-22 11:37:50|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|1
1611315480000|2021-01-22 11:38:00|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1611315500000|2021-01-22 11:38:20|4278.6|4272.6|4278|4272|4279|4273|4277.6|4271.6|7
1611315510000|2021-01-22 11:38:30|4277.5|4271.5|4276.5|4270.5|4278|4272|4276.5|4270.5|0
1611315520000|2021-01-22 11:38:40|4276.6|4270.6|4277|4271|4277|4271|4276.5|4270.5|0
1611315530000|2021-01-22 11:38:50|4276|4270|4277|4271|4277|4271|4276|4270|0
1611315540000|2021-01-22 11:39:00|4277.1|4271.1|4276.5|4270.5|4277.1|4271.1|4276|4270|8
1611315550000|2021-01-22 11:39:10|4277|4271|4277|4271|4277.5|4271.5|4277|4271|19
1611315560000|2021-01-22 11:39:20|4276.6|4270.6|4277|4271|4277|4271|4276.5|4270.5|1
1611315580000|2021-01-22 11:39:40|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.9|4269.9|3
1611315590000|2021-01-22 11:39:50|4276|4270|4275.6|4269.6|4276|4270|4275.6|4269.6|0
1611315600000|2021-01-22 11:40:00|4275|4269|4275.6|4269.6|4275.6|4269.6|4275|4269|2
1611315610000|2021-01-22 11:40:10|4276|4270|4276|4270|4276|4270|4276|4270|5
1611315620000|2021-01-22 11:40:20|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|5
1611315630000|2021-01-22 11:40:30|4275.5|4269.5|4274.6|4268.6|4275.5|4269.5|4273.8|4267.8|17
1611315640000|2021-01-22 11:40:40|4274.7|4268.7|4275.1|4269.1|4275.6|4269.6|4274.7|4268.7|1
1611315650000|2021-01-22 11:40:50|4274.6|4268.6|4275.1|4269.1|4275.6|4269.6|4274.6|4268.6|8
1611315660000|2021-01-22 11:41:00|4275.6|4269.6|4275.6|4269.6|4276.1|4270.1|4275.6|4269.6|0
1611315670000|2021-01-22 11:41:10|4276|4270|4275.1|4269.1|4276|4270|4275.1|4269.1|6
1611315680000|2021-01-22 11:41:20|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|2
1611315690000|2021-01-22 11:41:30|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|1
1611315700000|2021-01-22 11:41:40|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|0
1611315710000|2021-01-22 11:41:50|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|0
1611315720000|2021-01-22 11:42:00|4276.6|4270.6|4277|4271|4277.6|4271.6|4276.6|4270.6|11
1611315730000|2021-01-22 11:42:10|4276.9|4270.9|4276.5|4270.5|4277|4271|4276.5|4270.5|4
1611315740000|2021-01-22 11:42:20|4276.6|4270.6|4275.5|4269.5|4276.6|4270.6|4275.5|4269.5|8
1611315750000|2021-01-22 11:42:30|4275.1|4269.1|4273.1|4267.1|4275.1|4269.1|4273.1|4267.1|3
1611315780000|2021-01-22 11:43:00|4274.6|4268.6|4275|4269|4275|4269|4274.6|4268.6|1
1611315790000|2021-01-22 11:43:10|4275.4|4269.4|4274.5|4268.5|4275.4|4269.4|4274.5|4268.5|1
1611315800000|2021-01-22 11:43:20|4274|4268|4273.6|4267.6|4274|4268|4273.6|4267.6|0
1611315810000|2021-01-22 11:43:30|4273.1|4267.1|4273|4267|4273.1|4267.1|4273|4267|1
1611315820000|2021-01-22 11:43:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1611315840000|2021-01-22 11:44:00|4273.1|4267.1|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|1
1611315850000|2021-01-22 11:44:10|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|1
1611315870000|2021-01-22 11:44:30|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|1
1611315890000|2021-01-22 11:44:50|4274.1|4268.1|4275.5|4269.5|4275.5|4269.5|4274.1|4268.1|2
1611315900000|2021-01-22 11:45:00|4275.9|4269.9|4277.4|4271.4|4277.4|4271.4|4275.9|4269.9|4
1611315910000|2021-01-22 11:45:10|4277.1|4271.1|4278.5|4272.5|4278.5|4272.5|4277|4271|1
1611315920000|2021-01-22 11:45:20|4278.4|4272.4|4278|4272|4278.4|4272.4|4278|4272|1
1611315930000|2021-01-22 11:45:30|4278.5|4272.5|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|1
1611315940000|2021-01-22 11:45:40|4277.6|4271.6|4277|4271|4277.6|4271.6|4277|4271|0
1611315950000|2021-01-22 11:45:50|4277.6|4271.6|4277.5|4271.5|4277.6|4271.6|4277.5|4271.5|0
1611315960000|2021-01-22 11:46:00|4277.6|4271.6|4278|4272|4278.6|4272.6|4277.6|4271.6|2
1611315980000|2021-01-22 11:46:20|4278.6|4272.6|4278|4272|4278.6|4272.6|4278|4272|0
1611315990000|2021-01-22 11:46:30|4278.6|4272.6|4278.5|4272.5|4278.6|4272.6|4278|4272|0
1611316000000|2021-01-22 11:46:40|4278|4272|4278|4272|4278|4272|4278|4272|1
1611316020000|2021-01-22 11:47:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278|4272|0
1611316030000|2021-01-22 11:47:10|4278|4272|4278|4272|4278|4272|4278|4272|3
1611316040000|2021-01-22 11:47:20|4278.1|4272.1|4278|4272|4278.1|4272.1|4278|4272|0
1611316070000|2021-01-22 11:47:50|4278.1|4272.1|4278|4272|4278.1|4272.1|4278|4272|1
1611316080000|2021-01-22 11:48:00|4278.5|4272.5|4280|4274|4280|4274|4278.5|4272.5|2
1611316090000|2021-01-22 11:48:10|4280.4|4274.4|4281.6|4275.6|4281.6|4275.6|4280.4|4274.4|8
1611316100000|2021-01-22 11:48:20|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|4
1611316110000|2021-01-22 11:48:30|4282|4276|4282|4276|4282.5|4276.5|4281.5|4275.5|2
1611316120000|2021-01-22 11:48:40|4282.4|4276.4|4282|4276|4282.5|4276.5|4282|4276|2
1611316130000|2021-01-22 11:48:50|4282.6|4276.6|4282|4276|4282.6|4276.6|4281.6|4275.6|1
1611316140000|2021-01-22 11:49:00|4283|4277|4283.6|4277.6|4283.6|4277.6|4283|4277|6
1611316150000|2021-01-22 11:49:10|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|0
1611316160000|2021-01-22 11:49:20|4284.5|4278.5|4284.6|4278.6|4285|4279|4284.5|4278.5|3
1611316170000|2021-01-22 11:49:30|4284|4278|4284|4278|4284|4278|4284|4278|1
1611316180000|2021-01-22 11:49:40|4283.6|4277.6|4284|4278|4284|4278|4283.6|4277.6|0
1611316190000|2021-01-22 11:49:50|4284.4|4278.4|4284.5|4278.5|4284.6|4278.6|4284.4|4278.4|0
1611316200000|2021-01-22 11:50:00|4284|4278|4283.5|4277.5|4285|4279|4283.5|4277.5|3
1611316210000|2021-01-22 11:50:10|4284|4278|4284|4278|4284|4278|4284|4278|0
1611316230000|2021-01-22 11:50:30|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|0
1611316240000|2021-01-22 11:50:40|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|1
1611316250000|2021-01-22 11:50:50|4283.6|4277.6|4284.5|4278.5|4284.5|4278.5|4283.6|4277.6|2
1611316260000|2021-01-22 11:51:00|4284|4278|4284|4278|4284|4278|4284|4278|1
1611316270000|2021-01-22 11:51:10|4283.9|4277.9|4284|4278|4284|4278|4283.5|4277.5|0
1611316290000|2021-01-22 11:51:30|4283.6|4277.6|4283.5|4277.5|4283.6|4277.6|4283.5|4277.5|0
1611316300000|2021-01-22 11:51:40|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4282.6|4276.6|3
1611316310000|2021-01-22 11:51:50|4283.6|4277.6|4283|4277|4283.6|4277.6|4283|4277|1
1611316320000|2021-01-22 11:52:00|4282.6|4276.6|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|1
1611316330000|2021-01-22 11:52:10|4283|4277|4283|4277|4283|4277|4283|4277|0
1611316340000|2021-01-22 11:52:20|4283.4|4277.4|4286|4280|4286|4280|4283.4|4277.4|5
1611316350000|2021-01-22 11:52:30|4287.6|4281.6|4283.7|4277.7|4287.6|4281.6|4283.7|4277.7|15
1611316360000|2021-01-22 11:52:40|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|64
1611316370000|2021-01-22 11:52:50|4282.7|4276.7|4280.7|4274.7|4282.7|4276.7|4280.7|4274.7|2
1611316380000|2021-01-22 11:53:00|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|0
1611316390000|2021-01-22 11:53:10|4280.6|4274.6|4280.1|4274.1|4280.7|4274.7|4280.1|4274.1|1
1611316400000|2021-01-22 11:53:20|4280.6|4274.6|4279.2|4273.2|4280.6|4274.6|4278.7|4272.7|2
1611316410000|2021-01-22 11:53:30|4279.1|4273.1|4278.7|4272.7|4279.2|4273.2|4278.6|4272.6|2
1611316420000|2021-01-22 11:53:40|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|1
1611316430000|2021-01-22 11:53:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1611316440000|2021-01-22 11:54:00|4279.1|4273.1|4279.6|4273.6|4279.7|4273.7|4279.1|4273.1|4
1611316450000|2021-01-22 11:54:10|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1611316470000|2021-01-22 11:54:30|4278.7|4272.7|4279.6|4273.6|4280.1|4274.1|4278.7|4272.7|0
1611316480000|2021-01-22 11:54:40|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|0
1611316490000|2021-01-22 11:54:50|4279.2|4273.2|4279.6|4273.6|4279.6|4273.6|4279.2|4273.2|1
1611316500000|2021-01-22 11:55:00|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1611316510000|2021-01-22 11:55:10|4278.7|4272.7|4278.6|4272.6|4278.7|4272.7|4278.6|4272.6|0
1611316530000|2021-01-22 11:55:30|4278.1|4272.1|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|5
1611316550000|2021-01-22 11:55:50|4279.5|4273.5|4279.6|4273.6|4279.6|4273.6|4279.5|4273.5|0
1611316560000|2021-01-22 11:56:00|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1611316570000|2021-01-22 11:56:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.1|4272.1|2
1611316580000|2021-01-22 11:56:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1611316590000|2021-01-22 11:56:30|4277.7|4271.7|4278.1|4272.1|4278.1|4272.1|4277.7|4271.7|0
1611316600000|2021-01-22 11:56:40|4277.7|4271.7|4277.6|4271.6|4277.7|4271.7|4277.6|4271.6|0
1611316610000|2021-01-22 11:56:50|||||||||3
1611316630000|2021-01-22 11:57:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4
1611316650000|2021-01-22 11:57:30|4278.7|4272.7|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|2
1611316660000|2021-01-22 11:57:40|4278.6|4272.6|4276.1|4270.1|4278.6|4272.6|4275.7|4269.7|8
1611316680000|2021-01-22 11:58:00|4275.6|4269.6|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|7
1611316690000|2021-01-22 11:58:10|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|2
1611316720000|2021-01-22 11:58:40|4275.2|4269.2|4275.2|4269.2|4275.6|4269.6|4275.2|4269.2|1
1611316740000|2021-01-22 11:59:00|4275.3|4269.3|4276.1|4270.1|4276.1|4270.1|4275.3|4269.3|0
1611316750000|2021-01-22 11:59:10|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4275.7|4269.7|1
1611316770000|2021-01-22 11:59:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1611316780000|2021-01-22 11:59:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.7|4270.7|1
1611316790000|2021-01-22 11:59:50|4276.7|4270.7|4276.7|4270.7|4277.1|4271.1|4276.6|4270.6|0
1611316800000|2021-01-22 12:00:00|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1611316820000|2021-01-22 12:00:20|||||||||1
1611316830000|2021-01-22 12:00:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1611316850000|2021-01-22 12:00:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|2
1611316860000|2021-01-22 12:01:00|4276.7|4270.7|4278.1|4272.1|4278.1|4272.1|4276.7|4270.7|1
1611316880000|2021-01-22 12:01:20|4278.5|4272.5|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|1
1611316890000|2021-01-22 12:01:30|4277.7|4271.7|4278.1|4272.1|4278.1|4272.1|4277.7|4271.7|0
1611316900000|2021-01-22 12:01:40|4277.6|4271.6|4278.1|4272.1|4278.6|4272.6|4277.6|4271.6|3
1611316920000|2021-01-22 12:02:00|4278.5|4272.5|4278.1|4272.1|4278.5|4272.5|4277.7|4271.7|2
1611316930000|2021-01-22 12:02:10|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|1
1611316940000|2021-01-22 12:02:20|4278.7|4272.7|4280.1|4274.1|4280.1|4274.1|4278.7|4272.7|1
1611316950000|2021-01-22 12:02:30|4280.6|4274.6|4280.7|4274.7|4281.1|4275.1|4280.6|4274.6|1
1611316960000|2021-01-22 12:02:40|4280.6|4274.6|4279.1|4273.1|4280.6|4274.6|4279.1|4273.1|6
1611316970000|2021-01-22 12:02:50|4278.7|4272.7|4279.6|4273.6|4279.6|4273.6|4278.7|4272.7|2
1611316980000|2021-01-22 12:03:00|4279.1|4273.1|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|3
1611317010000|2021-01-22 12:03:30|4277.7|4271.7|4278.1|4272.1|4278.1|4272.1|4277.7|4271.7|1
1611317030000|2021-01-22 12:03:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1611317040000|2021-01-22 12:04:00|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|4
1611317060000|2021-01-22 12:04:20|4278.1|4272.1|4278.7|4272.7|4278.7|4272.7|4278.1|4272.1|2
1611317070000|2021-01-22 12:04:30|4279.1|4273.1|4279.1|4273.1|4279.5|4273.5|4279.1|4273.1|1
1611317100000|2021-01-22 12:05:00|4279.2|4273.2|4279.1|4273.1|4279.2|4273.2|4279.1|4273.1|0
1611317110000|2021-01-22 12:05:10|4279|4273|4279.1|4273.1|4279.1|4273.1|4279|4273|3
1611317120000|2021-01-22 12:05:20|4279.5|4273.5|4280.1|4274.1|4280.1|4274.1|4279.1|4273.1|1
1611317130000|2021-01-22 12:05:30|4280.7|4274.7|4280.6|4274.6|4281.5|4275.5|4280.1|4274.1|5
1611317150000|2021-01-22 12:05:50|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4279.6|4273.6|1
1611317160000|2021-01-22 12:06:00|4279.6|4273.6|4279.1|4273.1|4279.7|4273.7|4279.1|4273.1|5
1611317170000|2021-01-22 12:06:10|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|1
1611317180000|2021-01-22 12:06:20|4279.6|4273.6|4279.2|4273.2|4279.6|4273.6|4279.1|4273.1|0
1611317190000|2021-01-22 12:06:30|4279.1|4273.1|4279|4273|4279.1|4273.1|4278.6|4272.6|1
1611317200000|2021-01-22 12:06:40|4279.1|4273.1|4277.6|4271.6|4279.1|4273.1|4277.6|4271.6|4
1611317210000|2021-01-22 12:06:50|4277.7|4271.7|4278.1|4272.1|4278.2|4272.2|4277.7|4271.7|5
1611317220000|2021-01-22 12:07:00|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.6|4271.6|0
1611317240000|2021-01-22 12:07:20|4277.6|4271.6|4276.1|4270.1|4277.7|4271.7|4276.1|4270.1|4
1611317250000|2021-01-22 12:07:30|4275.7|4269.7|4274.2|4268.2|4275.7|4269.7|4274.2|4268.2|9
1611317260000|2021-01-22 12:07:40|4273.8|4267.8|4274.2|4268.2|4275.1|4269.1|4273.8|4267.8|2
1611317270000|2021-01-22 12:07:50|4274.5|4268.5|4274.6|4268.6|4274.7|4268.7|4274.5|4268.5|0
1611317280000|2021-01-22 12:08:00|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1611317290000|2021-01-22 12:08:10|4274.6|4268.6|4274.6|4268.6|4274.7|4268.7|4274.1|4268.1|2
1611317300000|2021-01-22 12:08:20|4274.7|4268.7|4275.1|4269.1|4275.1|4269.1|4274.7|4268.7|4
1611317310000|2021-01-22 12:08:30|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|1
1611317320000|2021-01-22 12:08:40|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|1
1611317330000|2021-01-22 12:08:50|||||||||1
1611317340000|2021-01-22 12:09:00|||||||||17
1611317350000|2021-01-22 12:09:10|||||||||13
1611317360000|2021-01-22 12:09:20|4275.5|4269.5|4272.5|4266.5|4275.5|4269.5|4272.5|4266.5|46
1611317370000|2021-01-22 12:09:30|||||||||2
1611317380000|2021-01-22 12:09:40|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|3
1611317390000|2021-01-22 12:09:50|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1611317400000|2021-01-22 12:10:00|4273.9|4267.9|4274.5|4268.5|4274.5|4268.5|4273.9|4267.9|3
1611317410000|2021-01-22 12:10:10|||||||||1
1611317420000|2021-01-22 12:10:20|4274|4268|4273|4267|4274.1|4268.1|4273|4267|6
1611317430000|2021-01-22 12:10:30|||||||||14
1611317450000|2021-01-22 12:10:50|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|1
1611317460000|2021-01-22 12:11:00|4273.5|4267.5|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|15
1611317470000|2021-01-22 12:11:10|4275|4269|4276|4270|4276|4270|4274.5|4268.5|5
1611317480000|2021-01-22 12:11:20|4276.5|4270.5|4278.5|4272.5|4278.5|4272.5|4276.5|4270.5|3
1611317490000|2021-01-22 12:11:30|4278|4272|4277.5|4271.5|4278.4|4272.4|4277.5|4271.5|5
1611317500000|2021-01-22 12:11:40|4279|4273|4279|4273|4279.5|4273.5|4279|4273|8
1611317510000|2021-01-22 12:11:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1611317520000|2021-01-22 12:12:00|4278.4|4272.4|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|6
1611317530000|2021-01-22 12:12:10|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|3
1611317540000|2021-01-22 12:12:20|4279.9|4273.9|4280.5|4274.5|4280.5|4274.5|4279|4273|13
1611317550000|2021-01-22 12:12:30|4279|4273|4279.4|4273.4|4279.4|4273.4|4278.5|4272.5|12
1611317560000|2021-01-22 12:12:40|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.4|4272.4|2
1611317570000|2021-01-22 12:12:50|4280.3|4274.3|4279.4|4273.4|4280.3|4274.3|4279.4|4273.4|9
1611317580000|2021-01-22 12:13:00|4278.8|4272.8|4276.8|4270.8|4278.8|4272.8|4276.8|4270.8|4
1611317600000|2021-01-22 12:13:20|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1611317620000|2021-01-22 12:13:40|4279.2|4273.2|4279.2|4273.2|4279.3|4273.3|4279.2|4273.2|27
1611317630000|2021-01-22 12:13:50|||||||||4
1611317640000|2021-01-22 12:14:00|4278.7|4272.7|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|4
1611317650000|2021-01-22 12:14:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1611317660000|2021-01-22 12:14:20|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|0
1611317670000|2021-01-22 12:14:30|4279.2|4273.2|4277.7|4271.7|4279.2|4273.2|4277.7|4271.7|3
1611317680000|2021-01-22 12:14:40|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|3
1611317710000|2021-01-22 12:15:10|4275.4|4269.4|4278.2|4272.2|4278.2|4272.2|4275.4|4269.4|21
1611317720000|2021-01-22 12:15:20|4277.7|4271.7|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|21
1611317730000|2021-01-22 12:15:30|4277.4|4271.4|4277.8|4271.8|4277.8|4271.8|4277.4|4271.4|2
1611317740000|2021-01-22 12:15:40|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1611317750000|2021-01-22 12:15:50|4278.2|4272.2|4277.8|4271.8|4278.2|4272.2|4277.8|4271.8|19
1611317760000|2021-01-22 12:16:00|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|3
1611317770000|2021-01-22 12:16:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1611317780000|2021-01-22 12:16:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|1
1611317790000|2021-01-22 12:16:30|4277.3|4271.3|4278.8|4272.8|4278.8|4272.8|4277.3|4271.3|3
1611317820000|2021-01-22 12:17:00|4279.2|4273.2|4278.8|4272.8|4279.3|4273.3|4277.8|4271.8|8
1611317830000|2021-01-22 12:17:10|4279.8|4273.8|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|3
1611317840000|2021-01-22 12:17:20|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4279.4|4273.4|2
1611317850000|2021-01-22 12:17:30|4279.4|4273.4|4280.3|4274.3|4280.3|4274.3|4279.4|4273.4|2
1611317860000|2021-01-22 12:17:40|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|0
1611317870000|2021-01-22 12:17:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1611317880000|2021-01-22 12:18:00|4280.2|4274.2|4280.4|4274.4|4280.4|4274.4|4280.2|4274.2|1
1611317900000|2021-01-22 12:18:20|||||||||1
1611317910000|2021-01-22 12:18:30|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|4
1611317920000|2021-01-22 12:18:40|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|1
1611317940000|2021-01-22 12:19:00|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.3|4274.3|2
1611317950000|2021-01-22 12:19:10|4280.4|4274.4|4279.8|4273.8|4280.4|4274.4|4279.8|4273.8|3
1611317970000|2021-01-22 12:19:30|4280.4|4274.4|4279.8|4273.8|4280.4|4274.4|4279.8|4273.8|2
1611317980000|2021-01-22 12:19:40|4279.4|4273.4|4279.3|4273.3|4279.4|4273.4|4279.3|4273.3|0
1611317990000|2021-01-22 12:19:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.3|4273.3|4
1611318000000|2021-01-22 12:20:00|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1611318010000|2021-01-22 12:20:10|4279.4|4273.4|4279.4|4273.4|4279.8|4273.8|4279.3|4273.3|3
1611318020000|2021-01-22 12:20:20|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1611318030000|2021-01-22 12:20:30|4279.8|4273.8|4283.2|4277.2|4283.2|4277.2|4279.7|4273.7|38
1611318040000|2021-01-22 12:20:40|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|2
1611318050000|2021-01-22 12:20:50|4281.8|4275.8|4280.7|4274.7|4281.8|4275.8|4280.7|4274.7|5
1611318060000|2021-01-22 12:21:00|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1611318070000|2021-01-22 12:21:10|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|4
1611318080000|2021-01-22 12:21:20|4280.1|4274.1|4279.7|4273.7|4280.1|4274.1|4279.2|4273.2|2
1611318090000|2021-01-22 12:21:30|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|2
1611318100000|2021-01-22 12:21:40|4281.1|4275.1|4280.7|4274.7|4281.2|4275.2|4280.2|4274.2|6
1611318120000|2021-01-22 12:22:00|4280.2|4274.2|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|1
1611318130000|2021-01-22 12:22:10|||||||||14
1611318140000|2021-01-22 12:22:20|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|2
1611318150000|2021-01-22 12:22:30|4280.2|4274.2|4281.7|4275.7|4281.7|4275.7|4280.2|4274.2|3
1611318160000|2021-01-22 12:22:40|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|0
1611318170000|2021-01-22 12:22:50|4281.2|4275.2|4280.2|4274.2|4281.7|4275.7|4280.2|4274.2|4
1611318180000|2021-01-22 12:23:00|4280.1|4274.1|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|6
1611318190000|2021-01-22 12:23:10|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|1
1611318200000|2021-01-22 12:23:20|4281.2|4275.2|4281.6|4275.6|4281.6|4275.6|4281.2|4275.2|0
1611318210000|2021-01-22 12:23:30|4282.1|4276.1|4281.1|4275.1|4282.1|4276.1|4281.1|4275.1|1
1611318220000|2021-01-22 12:23:40|4281.2|4275.2|4282.1|4276.1|4282.1|4276.1|4281.2|4275.2|0
1611318230000|2021-01-22 12:23:50|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1611318240000|2021-01-22 12:24:00|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|1
1611318250000|2021-01-22 12:24:10|4281.7|4275.7|4280.1|4274.1|4281.7|4275.7|4280.1|4274.1|16
1611318260000|2021-01-22 12:24:20|||||||||8
1611318270000|2021-01-22 12:24:30|4279.1|4273.1|4280.1|4274.1|4280.1|4274.1|4279.1|4273.1|2
1611318280000|2021-01-22 12:24:40|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|2
1611318300000|2021-01-22 12:25:00|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|1
1611318320000|2021-01-22 12:25:20|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1611318330000|2021-01-22 12:25:30|||||||||4
1611318340000|2021-01-22 12:25:40|||||||||2
1611318350000|2021-01-22 12:25:50|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|3
1611318360000|2021-01-22 12:26:00|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1611318400000|2021-01-22 12:26:40|||||||||10
1611318410000|2021-01-22 12:26:50|4280.6|4274.6|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|2
1611318430000|2021-01-22 12:27:10|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|8
1611318440000|2021-01-22 12:27:20|||||||||6
1611318450000|2021-01-22 12:27:30|4279.6|4273.6|4280.8|4274.8|4281.3|4275.3|4279.6|4273.6|23
1611318460000|2021-01-22 12:27:40|||||||||9
1611318470000|2021-01-22 12:27:50|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|1
1611318480000|2021-01-22 12:28:00|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|1
1611318490000|2021-01-22 12:28:10|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4278.9|4272.9|3
1611318500000|2021-01-22 12:28:20|4278.9|4272.9|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|1
1611318510000|2021-01-22 12:28:30|4279.2|4273.2|4280.8|4274.8|4280.8|4274.8|4279.2|4273.2|5
1611318520000|2021-01-22 12:28:40|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|0
1611318530000|2021-01-22 12:28:50|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|1
1611318540000|2021-01-22 12:29:00|4279.7|4273.7|4279.8|4273.8|4279.8|4273.8|4279.7|4273.7|0
1611318550000|2021-01-22 12:29:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|2
1611318560000|2021-01-22 12:29:20|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|2
1611318600000|2021-01-22 12:30:00|4280.3|4274.3|4282.3|4276.3|4282.3|4276.3|4280.2|4274.2|3
1611318610000|2021-01-22 12:30:10|||||||||3
1611318620000|2021-01-22 12:30:20|||||||||1
1611318630000|2021-01-22 12:30:30|4282.8|4276.8|4282.3|4276.3|4282.8|4276.8|4282.3|4276.3|1
1611318640000|2021-01-22 12:30:40|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|0
1611318650000|2021-01-22 12:30:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1611318660000|2021-01-22 12:31:00|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|4
1611318690000|2021-01-22 12:31:30|||||||||1
1611318700000|2021-01-22 12:31:40|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|2
1611318720000|2021-01-22 12:32:00|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|2
1611318730000|2021-01-22 12:32:10|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.9|4274.9|3
1611318740000|2021-01-22 12:32:20|||||||||2
1611318760000|2021-01-22 12:32:40|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|0
1611318770000|2021-01-22 12:32:50|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|2
1611318780000|2021-01-22 12:33:00|4281.2|4275.2|4281.2|4275.2|4281.3|4275.3|4281.2|4275.2|0
1611318790000|2021-01-22 12:33:10|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|7
1611318810000|2021-01-22 12:33:30|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|0
1611318830000|2021-01-22 12:33:50|||||||||1
1611318840000|2021-01-22 12:34:00|4279.9|4273.9|4280.3|4274.3|4280.8|4274.8|4279.8|4273.8|2
1611318860000|2021-01-22 12:34:20|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1611318870000|2021-01-22 12:34:30|4279.7|4273.7|4279.8|4273.8|4279.8|4273.8|4279.7|4273.7|26
1611318880000|2021-01-22 12:34:40|4279.7|4273.7|4279.7|4273.7|4279.8|4273.8|4279.7|4273.7|0
1611318890000|2021-01-22 12:34:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.7|4273.7|0
1611318900000|2021-01-22 12:35:00|4279.7|4273.7|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|37
1611318940000|2021-01-22 12:35:40|4279.8|4273.8|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|8
1611318950000|2021-01-22 12:35:50|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1611318960000|2021-01-22 12:36:00|||||||||1
1611318970000|2021-01-22 12:36:10|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1611318980000|2021-01-22 12:36:20|4280.2|4274.2|4279.8|4273.8|4280.2|4274.2|4279.8|4273.8|1
1611318990000|2021-01-22 12:36:30|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|1
1611319020000|2021-01-22 12:37:00|4279.8|4273.8|4280.2|4274.2|4280.2|4274.2|4279.8|4273.8|1
1611319030000|2021-01-22 12:37:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1611319040000|2021-01-22 12:37:20|4280.3|4274.3|4280.2|4274.2|4280.3|4274.3|4280.2|4274.2|2
1611319050000|2021-01-22 12:37:30|4280.3|4274.3|4280.2|4274.2|4280.8|4274.8|4280.2|4274.2|2
1611319060000|2021-01-22 12:37:40|||||||||1
1611319070000|2021-01-22 12:37:50|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.2|4273.2|1
1611319080000|2021-01-22 12:38:00|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4278.8|4272.8|16
1611319090000|2021-01-22 12:38:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.7|4272.7|6
1611319100000|2021-01-22 12:38:20|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|0
1611319120000|2021-01-22 12:38:40|||||||||1
1611319130000|2021-01-22 12:38:50|4278.8|4272.8|4278.7|4272.7|4278.8|4272.8|4278.7|4272.7|2
1611319140000|2021-01-22 12:39:00|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.7|4272.7|0
1611319150000|2021-01-22 12:39:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|6
1611319160000|2021-01-22 12:39:20|4279.2|4273.2|4279.2|4273.2|4279.3|4273.3|4279.2|4273.2|3
1611319170000|2021-01-22 12:39:30|4279.3|4273.3|4279.2|4273.2|4279.3|4273.3|4279.2|4273.2|0
1611319180000|2021-01-22 12:39:40|4278.8|4272.8|4278.8|4272.8|4279.2|4273.2|4278.8|4272.8|5
1611319190000|2021-01-22 12:39:50|4278.7|4272.7|4278.8|4272.8|4278.8|4272.8|4278.7|4272.7|38
1611319200000|2021-01-22 12:40:00|4278.7|4272.7|4278.8|4272.8|4278.8|4272.8|4278.7|4272.7|25
1611319210000|2021-01-22 12:40:10|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|2
1611319220000|2021-01-22 12:40:20|4278.8|4272.8|4278.6|4272.6|4279.2|4273.2|4278.6|4272.6|17
1611319230000|2021-01-22 12:40:30|4278.5|4272.5|4279|4273|4279.5|4273.5|4278.5|4272.5|17
1611319240000|2021-01-22 12:40:40|4278.6|4272.6|4279|4273|4279.1|4273.1|4278.6|4272.6|1
1611319250000|2021-01-22 12:40:50|4278.6|4272.6|4279|4273|4279|4273|4278.6|4272.6|4
1611319260000|2021-01-22 12:41:00|4279.5|4273.5|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|3
1611319300000|2021-01-22 12:41:40|4279.5|4273.5|4279.6|4273.6|4279.6|4273.6|4279.5|4273.5|1
1611319310000|2021-01-22 12:41:50|4280.6|4274.6|4282|4276|4282.6|4276.6|4280.6|4274.6|5
1611319320000|2021-01-22 12:42:00|4281.6|4275.6|4279.2|4273.2|4281.6|4275.6|4279.2|4273.2|4
1611319330000|2021-01-22 12:42:10|4279.6|4273.6|4279.2|4273.2|4279.7|4273.7|4279.1|4273.1|2
1611319340000|2021-01-22 12:42:20|4279.1|4273.1|4279.1|4273.1|4279.2|4273.2|4279.1|4273.1|0
1611319350000|2021-01-22 12:42:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.1|4273.1|0
1611319360000|2021-01-22 12:42:40|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1611319370000|2021-01-22 12:42:50|4280.7|4274.7|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|12
1611319390000|2021-01-22 12:43:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|1
1611319410000|2021-01-22 12:43:30|4281.6|4275.6|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1611319420000|2021-01-22 12:43:40|4281.3|4275.3|4281.2|4275.2|4281.3|4275.3|4281.2|4275.2|0
1611319430000|2021-01-22 12:43:50|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1611319440000|2021-01-22 12:44:00|4281.3|4275.3|4282.2|4276.2|4282.3|4276.3|4281.3|4275.3|13
1611319450000|2021-01-22 12:44:10|4282.3|4276.3|4282.2|4276.2|4282.3|4276.3|4282.2|4276.2|0
1611319460000|2021-01-22 12:44:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1611319470000|2021-01-22 12:44:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1611319480000|2021-01-22 12:44:40|4283.2|4277.2|4283.3|4277.3|4283.7|4277.7|4283.2|4277.2|4
1611319490000|2021-01-22 12:44:50|4283.2|4277.2|4282.3|4276.3|4283.2|4277.2|4282.2|4276.2|6
1611319500000|2021-01-22 12:45:00|4282.2|4276.2|4283.3|4277.3|4283.3|4277.3|4282.2|4276.2|1
1611319520000|2021-01-22 12:45:20|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1611319530000|2021-01-22 12:45:30|4285.2|4279.2|4283.8|4277.8|4285.2|4279.2|4283.8|4277.8|9
1611319540000|2021-01-22 12:45:40|4283.2|4277.2|4283.2|4277.2|4283.3|4277.3|4282.8|4276.8|10
1611319560000|2021-01-22 12:46:00|4282.7|4276.7|4282.7|4276.7|4282.8|4276.8|4282.7|4276.7|6
1611319570000|2021-01-22 12:46:10|4281.7|4275.7|4281.8|4275.8|4281.8|4275.8|4281.7|4275.7|7
1611319580000|2021-01-22 12:46:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1611319590000|2021-01-22 12:46:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611319600000|2021-01-22 12:46:40|4280.7|4274.7|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|3
1611319620000|2021-01-22 12:47:00|4280.3|4274.3|4281.8|4275.8|4281.8|4275.8|4280.3|4274.3|6
1611319630000|2021-01-22 12:47:10|4281.7|4275.7|4281.3|4275.3|4281.8|4275.8|4280.8|4274.8|14
1611319640000|2021-01-22 12:47:20|4281.2|4275.2|4281.2|4275.2|4281.3|4275.3|4280.3|4274.3|11
1611319650000|2021-01-22 12:47:30|4280.8|4274.8|4280.7|4274.7|4280.8|4274.8|4280.7|4274.7|6
1611319660000|2021-01-22 12:47:40|4280.8|4274.8|4280.3|4274.3|4281.2|4275.2|4280.3|4274.3|2
1611319670000|2021-01-22 12:47:50|4280.2|4274.2|4280.3|4274.3|4280.3|4274.3|4280.2|4274.2|0
1611319680000|2021-01-22 12:48:00|4280.2|4274.2|4279.8|4273.8|4280.2|4274.2|4279.7|4273.7|2
1611319690000|2021-01-22 12:48:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1611319700000|2021-01-22 12:48:20|4280.7|4274.7|4280.3|4274.3|4280.7|4274.7|4279.8|4273.8|14
1611319710000|2021-01-22 12:48:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611319720000|2021-01-22 12:48:40|4280.8|4274.8|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|4
1611319730000|2021-01-22 12:48:50|4281.8|4275.8|4282.8|4276.8|4283.2|4277.2|4281.8|4275.8|4
1611319740000|2021-01-22 12:49:00|4283.2|4277.2|4283.2|4277.2|4283.3|4277.3|4282.8|4276.8|24
1611319750000|2021-01-22 12:49:10|4283.3|4277.3|4283.2|4277.2|4283.3|4277.3|4283.2|4277.2|0
1611319760000|2021-01-22 12:49:20|4283.7|4277.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|47
1611319770000|2021-01-22 12:49:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4284.8|4278.8|5
1611319780000|2021-01-22 12:49:40|4286.3|4280.3|4286.2|4280.2|4288.2|4282.2|4285.8|4279.8|16
1611319790000|2021-01-22 12:49:50|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4284.8|4278.8|11
1611319800000|2021-01-22 12:50:00|4286.3|4280.3|4286.7|4280.7|4286.7|4280.7|4285.8|4279.8|8
1611319810000|2021-01-22 12:50:10|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.7|4280.7|0
1611319820000|2021-01-22 12:50:20|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4286.2|4280.2|5
1611319830000|2021-01-22 12:50:30|4287.3|4281.3|4287.2|4281.2|4287.8|4281.8|4286.8|4280.8|4
1611319840000|2021-01-22 12:50:40|4286.7|4280.7|4289.7|4283.7|4289.7|4283.7|4286.7|4280.7|4
1611319850000|2021-01-22 12:50:50|4289.2|4283.2|4289.2|4283.2|4289.7|4283.7|4288.2|4282.2|15
1611319860000|2021-01-22 12:51:00|4288.8|4282.8|4289.7|4283.7|4289.8|4283.8|4288.8|4282.8|4
1611319870000|2021-01-22 12:51:10|4289.2|4283.2|4290.7|4284.7|4290.7|4284.7|4289.2|4283.2|96
1611319880000|2021-01-22 12:51:20|4290.6|4284.6|4292.1|4286.1|4293|4287|4290.6|4284.6|10
1611319890000|2021-01-22 12:51:30|4292|4286|4292|4286|4292|4286|4292|4286|1
1611319900000|2021-01-22 12:51:40|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4289.1|4283.1|10
1611319910000|2021-01-22 12:51:50|4292.1|4286.1|4292.5|4286.5|4293|4287|4292|4286|11
1611319920000|2021-01-22 12:52:00|4292.6|4286.6|4291.5|4285.5|4292.6|4286.6|4291.5|4285.5|1
1611319930000|2021-01-22 12:52:10|4292|4286|4291.1|4285.1|4292|4286|4291|4285|8
1611319940000|2021-01-22 12:52:20|4291.2|4285.2|4295|4289|4295.5|4289.5|4291.2|4285.2|13
1611319950000|2021-01-22 12:52:30|4295.5|4289.5|4294.6|4288.6|4295.5|4289.5|4294.5|4288.5|7
1611319960000|2021-01-22 12:52:40|4295|4289|4295|4289|4296.4|4290.4|4294.6|4288.6|10
1611319970000|2021-01-22 12:52:50|4295.6|4289.6|4294.6|4288.6|4296|4290|4294.6|4288.6|14
1611319980000|2021-01-22 12:53:00|||||||||1
1611319990000|2021-01-22 12:53:10|4294.7|4288.7|4294.6|4288.6|4296|4290|4294.6|4288.6|11
1611320000000|2021-01-22 12:53:20|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|1
1611320010000|2021-01-22 12:53:30|4295.6|4289.6|4294.6|4288.6|4295.6|4289.6|4294.6|4288.6|3
1611320020000|2021-01-22 12:53:40|4295|4289|4296.1|4290.1|4296.2|4290.2|4295|4289|5
1611320030000|2021-01-22 12:53:50|4296.6|4290.6|4306.5|4300.5|4306.6|4300.6|4296.6|4290.6|9
1611320040000|2021-01-22 12:54:00|4307|4301|4304.2|4298.2|4307|4301|4303.7|4297.7|17
1611320050000|2021-01-22 12:54:10|4304.6|4298.6|4305.6|4299.6|4305.6|4299.6|4304.6|4298.6|19
1611320060000|2021-01-22 12:54:20|4306.2|4300.2|4306|4300|4306.2|4300.2|4305.6|4299.6|16
1611320070000|2021-01-22 12:54:30|4306.1|4300.1|4309.1|4303.1|4309.1|4303.1|4306.1|4300.1|12
1611320080000|2021-01-22 12:54:40|4309|4303|4308.1|4302.1|4309|4303|4307.1|4301.1|23
1611320090000|2021-01-22 12:54:50|4307.6|4301.6|4309.6|4303.6|4309.6|4303.6|4307.1|4301.1|16
1611320100000|2021-01-22 12:55:00|4310|4304|4308.6|4302.6|4310|4304|4308|4302|27
1611320110000|2021-01-22 12:55:10|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4308|4302|1
1611320120000|2021-01-22 12:55:20|4308|4302|4306.6|4300.6|4308|4302|4306.6|4300.6|10
1611320130000|2021-01-22 12:55:30|4306.1|4300.1|4305.1|4299.1|4306.1|4300.1|4305.1|4299.1|16
1611320140000|2021-01-22 12:55:40|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|3
1611320150000|2021-01-22 12:55:50|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305|4299|2
1611320170000|2021-01-22 12:56:10|4305.7|4299.7|4306.6|4300.6|4306.6|4300.6|4305.7|4299.7|2
1611320180000|2021-01-22 12:56:20|4306.1|4300.1|4306.6|4300.6|4307.1|4301.1|4306.1|4300.1|2
1611320190000|2021-01-22 12:56:30|4305.6|4299.6|4305.7|4299.7|4306.2|4300.2|4305.6|4299.6|9
1611320200000|2021-01-22 12:56:40|||||||||1
1611320210000|2021-01-22 12:56:50|4305.6|4299.6|4305.6|4299.6|4306.2|4300.2|4305.6|4299.6|5
1611320220000|2021-01-22 12:57:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|6
1611320230000|2021-01-22 12:57:10|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|1
1611320240000|2021-01-22 12:57:20|4306.2|4300.2|4307.6|4301.6|4307.6|4301.6|4306.2|4300.2|4
1611320250000|2021-01-22 12:57:30|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|1
1611320260000|2021-01-22 12:57:40|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|3
1611320270000|2021-01-22 12:57:50|4308|4302|4307.6|4301.6|4308|4302|4307.6|4301.6|2
1611320280000|2021-01-22 12:58:00|4306.6|4300.6|4308|4302|4308|4302|4306.6|4300.6|14
1611320290000|2021-01-22 12:58:10|4307.6|4301.6|4308|4302|4308|4302|4307.6|4301.6|2
1611320300000|2021-01-22 12:58:20|4308.5|4302.5|4310.6|4304.6|4310.6|4304.6|4307.6|4301.6|28
1611320310000|2021-01-22 12:58:30|4310.2|4304.2|4313|4307|4313|4307|4310.2|4304.2|24
1611320320000|2021-01-22 12:58:40|4312.1|4306.1|4313|4307|4313.1|4307.1|4312.1|4306.1|12
1611320330000|2021-01-22 12:58:50|4312.6|4306.6|4313.5|4307.5|4313.5|4307.5|4312.6|4306.6|4
1611320340000|2021-01-22 12:59:00|4313|4307|4313.2|4307.2|4314.5|4308.5|4312.6|4306.6|11
1611320350000|2021-01-22 12:59:10|4313.1|4307.1|4310.6|4304.6|4313.2|4307.2|4310.6|4304.6|15
1611320360000|2021-01-22 12:59:20|4311.5|4305.5|4309|4303|4311.5|4305.5|4308.6|4302.6|13
1611320370000|2021-01-22 12:59:30|4308.6|4302.6|4309.1|4303.1|4309.5|4303.5|4308.6|4302.6|6
1611320380000|2021-01-22 12:59:40|4308.6|4302.6|4308.6|4302.6|4309.1|4303.1|4308.6|4302.6|1
1611320390000|2021-01-22 12:59:50|4309.5|4303.5|4309|4303|4309.5|4303.5|4308.6|4302.6|5
1611320400000|2021-01-22 13:00:00|4309.5|4303.5|4304|4298|4309.5|4303.5|4303.5|4297.5|237
1611320410000|2021-01-22 13:00:10|4304.9|4298.9|4306.9|4300.9|4306.9|4300.9|4304|4298|11
1611320420000|2021-01-22 13:00:20|4305.9|4299.9|4306|4300|4306|4300|4305.5|4299.5|10
1611320430000|2021-01-22 13:00:30|4305.9|4299.9|4306.6|4300.6|4306.9|4300.9|4305.5|4299.5|4
1611320440000|2021-01-22 13:00:40|4307.5|4301.5|4309|4303|4309.5|4303.5|4307.5|4301.5|15
1611320450000|2021-01-22 13:00:50|4308.6|4302.6|4311.6|4305.6|4312|4306|4308.6|4302.6|8
1611320460000|2021-01-22 13:01:00|4311|4305|4305|4299|4311|4305|4304.6|4298.6|53
1611320470000|2021-01-22 13:01:10|4305.1|4299.1|4303.6|4297.6|4305.5|4299.5|4303.6|4297.6|27
1611320480000|2021-01-22 13:01:20|4303.5|4297.5|4300.2|4294.2|4303.5|4297.5|4300.2|4294.2|11
1611320490000|2021-01-22 13:01:30|4300.6|4294.6|4300.6|4294.6|4300.7|4294.7|4300.2|4294.2|7
1611320500000|2021-01-22 13:01:40|4300.2|4294.2|4298.6|4292.6|4300.2|4294.2|4298.6|4292.6|8
1611320510000|2021-01-22 13:01:50|4298|4292|4297.2|4291.2|4298|4292|4295.7|4289.7|22
1611320520000|2021-01-22 13:02:00|4298.1|4292.1|4298.2|4292.2|4298.6|4292.6|4297.6|4291.6|11
1611320530000|2021-01-22 13:02:10|4298.6|4292.6|4299.1|4293.1|4300.2|4294.2|4298.6|4292.6|9
1611320540000|2021-01-22 13:02:20|4299.2|4293.2|4298.2|4292.2|4299.2|4293.2|4298.2|4292.2|1
1611320550000|2021-01-22 13:02:30|4298.1|4292.1|4302.1|4296.1|4302.1|4296.1|4298.1|4292.1|8
1611320560000|2021-01-22 13:02:40|4301.6|4295.6|4299.1|4293.1|4301.6|4295.6|4299.1|4293.1|20
1611320570000|2021-01-22 13:02:50|4299.2|4293.2|4298.2|4292.2|4299.2|4293.2|4298.2|4292.2|1
1611320580000|2021-01-22 13:03:00|4298.1|4292.1|4298.2|4292.2|4298.6|4292.6|4298.1|4292.1|1
1611320590000|2021-01-22 13:03:10|4298.1|4292.1|4298.2|4292.2|4298.2|4292.2|4298.1|4292.1|0
1611320600000|2021-01-22 13:03:20|4298.6|4292.6|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|1
1611320610000|2021-01-22 13:03:30|||||||||9
1611320630000|2021-01-22 13:03:50|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.6|4291.6|4
1611320640000|2021-01-22 13:04:00|4298.1|4292.1|4298.1|4292.1|4298.2|4292.2|4298.1|4292.1|5
1611320650000|2021-01-22 13:04:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|2
1611320660000|2021-01-22 13:04:20|4297.2|4291.2|4295.2|4289.2|4297.2|4291.2|4295|4289|12
1611320670000|2021-01-22 13:04:30|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4295.6|4289.6|3
1611320680000|2021-01-22 13:04:40|4297.1|4291.1|4296.2|4290.2|4297.1|4291.1|4296.2|4290.2|2
1611320690000|2021-01-22 13:04:50|4296.1|4290.1|4294.2|4288.2|4296.1|4290.1|4293.7|4287.7|6
1611320700000|2021-01-22 13:05:00|4297.3|4291.3|4297.3|4291.3|4297.7|4291.7|4297.3|4291.3|3
1611320710000|2021-01-22 13:05:10|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|1
1611320720000|2021-01-22 13:05:20|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|8
1611320730000|2021-01-22 13:05:30|4297.3|4291.3|4296.5|4290.5|4297.3|4291.3|4296.5|4290.5|4
1611320740000|2021-01-22 13:05:40|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|25
1611320750000|2021-01-22 13:05:50|4298.7|4292.7|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|2
1611320760000|2021-01-22 13:06:00|4298.7|4292.7|4298.2|4292.2|4298.8|4292.8|4298.2|4292.2|3
1611320780000|2021-01-22 13:06:20|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|1
1611320790000|2021-01-22 13:06:30|4298.7|4292.7|4300.2|4294.2|4300.2|4294.2|4298.7|4292.7|3
1611320800000|2021-01-22 13:06:40|4300.7|4294.7|4301.2|4295.2|4302.2|4296.2|4300.7|4294.7|8
1611320810000|2021-01-22 13:06:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|2
1611320820000|2021-01-22 13:07:00|4299.7|4293.7|4301.7|4295.7|4301.7|4295.7|4299.7|4293.7|4
1611320830000|2021-01-22 13:07:10|4301.2|4295.2|4304.2|4298.2|4304.2|4298.2|4301.2|4295.2|7
1611320840000|2021-01-22 13:07:20|4304.6|4298.6|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|4
1611320850000|2021-01-22 13:07:30|4303.7|4297.7|4302.7|4296.7|4303.7|4297.7|4302.7|4296.7|17
1611320860000|2021-01-22 13:07:40|4302.2|4296.2|4299.3|4293.3|4302.8|4296.8|4299.3|4293.3|31
1611320870000|2021-01-22 13:07:50|4299.5|4293.5|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|2
1611320880000|2021-01-22 13:08:00|4299.9|4293.9|4300|4294|4300|4294|4298.5|4292.5|34
1611320890000|2021-01-22 13:08:10|4300.8|4294.8|4300.5|4294.5|4301.5|4295.5|4300.5|4294.5|10
1611320900000|2021-01-22 13:08:20|4301.5|4295.5|4301|4295|4301.5|4295.5|4301|4295|6
1611320910000|2021-01-22 13:08:30|4301.5|4295.5|4301|4295|4301.5|4295.5|4301|4295|1
1611320920000|2021-01-22 13:08:40|4300.5|4294.5|4301|4295|4301.5|4295.5|4300.5|4294.5|4
1611320930000|2021-01-22 13:08:50|4301.5|4295.5|4301|4295|4301.5|4295.5|4301|4295|0
1611320940000|2021-01-22 13:09:00|4301.5|4295.5|4299.5|4293.5|4301.9|4295.9|4299.5|4293.5|8
1611320950000|2021-01-22 13:09:10|||||||||3
1611320960000|2021-01-22 13:09:20|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|0
1611320970000|2021-01-22 13:09:30|4299|4293|4300.5|4294.5|4300.5|4294.5|4299|4293|2
1611320980000|2021-01-22 13:09:40|4300|4294|4298.9|4292.9|4300|4294|4298.9|4292.9|6
1611320990000|2021-01-22 13:09:50|4299.3|4293.3|4299.4|4293.4|4299.4|4293.4|4299.3|4293.3|0
1611321000000|2021-01-22 13:10:00|4298.9|4292.9|4298.3|4292.3|4298.9|4292.9|4298.3|4292.3|0
1611321010000|2021-01-22 13:10:10|4297.9|4291.9|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|0
1611321020000|2021-01-22 13:10:20|4298.3|4292.3|4297.4|4291.4|4298.3|4292.3|4296.9|4290.9|3
1611321030000|2021-01-22 13:10:30|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|2
1611321040000|2021-01-22 13:10:40|4297.5|4291.5|4297.3|4291.3|4297.5|4291.5|4297.3|4291.3|0
1611321050000|2021-01-22 13:10:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1611321060000|2021-01-22 13:11:00|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|2
1611321070000|2021-01-22 13:11:10|4296.9|4290.9|4295.5|4289.5|4296.9|4290.9|4295.5|4289.5|2
1611321080000|2021-01-22 13:11:20|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|3
1611321090000|2021-01-22 13:11:30|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|1
1611321100000|2021-01-22 13:11:40|4294.9|4288.9|4296|4290|4296|4290|4294.9|4288.9|2
1611321110000|2021-01-22 13:11:50|4295.5|4289.5|4296|4290|4296|4290|4295.5|4289.5|1
1611321120000|2021-01-22 13:12:00|4296.5|4290.5|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1611321130000|2021-01-22 13:12:10|4297|4291|4297|4291|4297|4291|4296.5|4290.5|0
1611321140000|2021-01-22 13:12:20|4296.5|4290.5|4298.5|4292.5|4299|4293|4296.5|4290.5|19
1611321150000|2021-01-22 13:12:30|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|0
1611321170000|2021-01-22 13:12:50|4298.9|4292.9|4299|4293|4299|4293|4298.9|4292.9|0
1611321180000|2021-01-22 13:13:00|4299.5|4293.5|4299.5|4293.5|4300|4294|4299.5|4293.5|0
1611321190000|2021-01-22 13:13:10|4299.9|4293.9|4298|4292|4299.9|4293.9|4298|4292|4
1611321200000|2021-01-22 13:13:20|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|2
1611321210000|2021-01-22 13:13:30|4297.5|4291.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|1
1611321220000|2021-01-22 13:13:40|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1611321230000|2021-01-22 13:13:50|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|0
1611321240000|2021-01-22 13:14:00|4297|4291|4297|4291|4297|4291|4296.5|4290.5|1
1611321250000|2021-01-22 13:14:10|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|5
1611321260000|2021-01-22 13:14:20|4297.5|4291.5|4298.5|4292.5|4299|4293|4297.5|4291.5|1
1611321270000|2021-01-22 13:14:30|4298.9|4292.9|4299.5|4293.5|4300|4294|4298.9|4292.9|2
1611321280000|2021-01-22 13:14:40|4299.9|4293.9|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|0
1611321290000|2021-01-22 13:14:50|4301|4295|4301|4295|4301|4295|4301|4295|2
1611321300000|2021-01-22 13:15:00|4300.5|4294.5|4302.5|4296.5|4302.5|4296.5|4300.5|4294.5|5
1611321310000|2021-01-22 13:15:10|4303|4297|4302.5|4296.5|4303|4297|4302.5|4296.5|2
1611321320000|2021-01-22 13:15:20|4302|4296|4301.5|4295.5|4302|4296|4301.5|4295.5|3
1611321330000|2021-01-22 13:15:30|4302|4296|4301.5|4295.5|4302|4296|4301.5|4295.5|0
1611321340000|2021-01-22 13:15:40|4301|4295|4301|4295|4301.5|4295.5|4301|4295|1
1611321350000|2021-01-22 13:15:50|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300|4294|2
1611321360000|2021-01-22 13:16:00|4300.1|4294.1|4300|4294|4300.5|4294.5|4300|4294|6
1611321370000|2021-01-22 13:16:10|4300.5|4294.5|4300.5|4294.5|4301|4295|4300|4294|4
1611321380000|2021-01-22 13:16:20|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|2
1611321390000|2021-01-22 13:16:30|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1611321400000|2021-01-22 13:16:40|4302|4296|4302|4296|4302|4296|4302|4296|0
1611321410000|2021-01-22 13:16:50|4302.9|4296.9|4302.5|4296.5|4302.9|4296.9|4302.5|4296.5|2
1611321420000|2021-01-22 13:17:00|4302.4|4296.4|4303|4297|4303|4297|4301.9|4295.9|3
1611321430000|2021-01-22 13:17:10|4302.9|4296.9|4303.3|4297.3|4303.3|4297.3|4302.9|4296.9|3
1611321440000|2021-01-22 13:17:20|4302.8|4296.8|4302.3|4296.3|4302.8|4296.8|4301.9|4295.9|1
1611321450000|2021-01-22 13:17:30|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.3|4296.3|0
1611321460000|2021-01-22 13:17:40|4303.3|4297.3|4304.3|4298.3|4304.3|4298.3|4303.3|4297.3|2
1611321470000|2021-01-22 13:17:50|4303.3|4297.3|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|9
1611321480000|2021-01-22 13:18:00|4302.3|4296.3|4301.6|4295.6|4302.8|4296.8|4301.6|4295.6|7
1611321490000|2021-01-22 13:18:10|4302|4296|4301.5|4295.5|4302|4296|4301.5|4295.5|0
1611321500000|2021-01-22 13:18:20|4301.1|4295.1|4300.5|4294.5|4301.1|4295.1|4300.4|4294.4|0
1611321510000|2021-01-22 13:18:30|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.4|4294.4|0
1611321520000|2021-01-22 13:18:40|4300.1|4294.1|4300.6|4294.6|4300.6|4294.6|4300.1|4294.1|0
1611321540000|2021-01-22 13:19:00|4301.4|4295.4|4301|4295|4301.4|4295.4|4301|4295|5
1611321550000|2021-01-22 13:19:10|4300.6|4294.6|4298.5|4292.5|4300.6|4294.6|4298|4292|8
1611321560000|2021-01-22 13:19:20|4298.4|4292.4|4298.5|4292.5|4299|4293|4298|4292|1
1611321570000|2021-01-22 13:19:30|4298.9|4292.9|4298|4292|4298.9|4292.9|4298|4292|0
1611321580000|2021-01-22 13:19:40|4298.9|4292.9|4299|4293|4299|4293|4298.9|4292.9|6
1611321590000|2021-01-22 13:19:50|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.1|4292.1|4
1611321600000|2021-01-22 13:20:00|4298|4292|4297.5|4291.5|4298|4292|4297.1|4291.1|3
1611321610000|2021-01-22 13:20:10|4298.4|4292.4|4298.5|4292.5|4298.5|4292.5|4298.4|4292.4|0
1611321640000|2021-01-22 13:20:40|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|0
1611321650000|2021-01-22 13:20:50|4298|4292|4297.9|4291.9|4298|4292|4297.9|4291.9|0
1611321660000|2021-01-22 13:21:00|4298|4292|4297.5|4291.5|4298|4292|4297|4291|4
1611321670000|2021-01-22 13:21:10|4298.4|4292.4|4298.4|4292.4|4299|4293|4298.4|4292.4|3
1611321680000|2021-01-22 13:21:20|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.4|4292.4|21
1611321690000|2021-01-22 13:21:30|4299.9|4293.9|4298.4|4292.4|4299.9|4293.9|4298.4|4292.4|8
1611321700000|2021-01-22 13:21:40|4298|4292|4297.4|4291.4|4298|4292|4297.4|4291.4|1
1611321710000|2021-01-22 13:21:50|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|3
1611321720000|2021-01-22 13:22:00|4297.5|4291.5|4296.2|4290.2|4297.5|4291.5|4296.2|4290.2|3
1611321730000|2021-01-22 13:22:10|4296.5|4290.5|4299|4293|4299|4293|4296.5|4290.5|8
1611321740000|2021-01-22 13:22:20|4299.1|4293.1|4298.4|4292.4|4299.1|4293.1|4298.4|4292.4|6
1611321750000|2021-01-22 13:22:30|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1611321760000|2021-01-22 13:22:40|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.4|4293.4|1
1611321770000|2021-01-22 13:22:50|4299.5|4293.5|4300.4|4294.4|4300.4|4294.4|4299.5|4293.5|0
1611321780000|2021-01-22 13:23:00|4300|4294|4299.6|4293.6|4300|4294|4299.5|4293.5|0
1611321790000|2021-01-22 13:23:10|4299.5|4293.5|4299|4293|4299.5|4293.5|4298.4|4292.4|0
1611321800000|2021-01-22 13:23:20|4299.4|4293.4|4300|4294|4300|4294|4299.4|4293.4|1
1611321810000|2021-01-22 13:23:30|4299.4|4293.4|4297.4|4291.4|4299.4|4293.4|4297.4|4291.4|3
1611321820000|2021-01-22 13:23:40|4297.5|4291.5|4297.4|4291.4|4297.5|4291.5|4297.4|4291.4|0
1611321830000|2021-01-22 13:23:50|4296.9|4290.9|4297.5|4291.5|4297.6|4291.6|4296.9|4290.9|0
1611321840000|2021-01-22 13:24:00|4297.4|4291.4|4297.4|4291.4|4298|4292|4297|4291|1
1611321850000|2021-01-22 13:24:10|4296.9|4290.9|4297.5|4291.5|4297.5|4291.5|4296.9|4290.9|0
1611321860000|2021-01-22 13:24:20|4298|4292|4297.6|4291.6|4298|4292|4297.4|4291.4|0
1611321870000|2021-01-22 13:24:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1611321880000|2021-01-22 13:24:40|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1611321890000|2021-01-22 13:24:50|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|2
1611321900000|2021-01-22 13:25:00|4297.5|4291.5|4298|4292|4298.4|4292.4|4297.5|4291.5|2
1611321910000|2021-01-22 13:25:10|4297|4291|4297|4291|4297|4291|4296.4|4290.4|8
1611321920000|2021-01-22 13:25:20|4297.5|4291.5|4297.4|4291.4|4298|4292|4297.4|4291.4|2
1611321930000|2021-01-22 13:25:30|4297.5|4291.5|4297.4|4291.4|4297.5|4291.5|4297|4291|1
1611321940000|2021-01-22 13:25:40|4297.5|4291.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|2
1611321950000|2021-01-22 13:25:50|4296.4|4290.4|4296.5|4290.5|4296.6|4290.6|4296.4|4290.4|2
1611321960000|2021-01-22 13:26:00|4296.6|4290.6|4297.5|4291.5|4297.5|4291.5|4296.6|4290.6|0
1611321980000|2021-01-22 13:26:20|4298|4292|4298|4292|4298|4292|4298|4292|0
1611322000000|2021-01-22 13:26:40|4297.2|4291.2|4296.6|4290.6|4297.2|4291.2|4296.5|4290.5|6
1611322010000|2021-01-22 13:26:50|4297|4291|4296.6|4290.6|4297|4291|4296.6|4290.6|0
1611322020000|2021-01-22 13:27:00|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.7|4290.7|2
1611322030000|2021-01-22 13:27:10|4297|4291|4296.2|4290.2|4297|4291|4295.6|4289.6|3
1611322040000|2021-01-22 13:27:20|4296|4290|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|4
1611322050000|2021-01-22 13:27:30|4295.2|4289.2|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|4
1611322060000|2021-01-22 13:27:40|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.1|4289.1|1
1611322070000|2021-01-22 13:27:50|4296|4290|4295.1|4289.1|4296|4290|4295.1|4289.1|2
1611322080000|2021-01-22 13:28:00|4294.1|4288.1|4291.2|4285.2|4294.1|4288.1|4291.2|4285.2|34
1611322090000|2021-01-22 13:28:10|4290.7|4284.7|4291.2|4285.2|4291.7|4285.7|4290.7|4284.7|1
1611322100000|2021-01-22 13:28:20|4291.7|4285.7|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|3
1611322110000|2021-01-22 13:28:30|4291.3|4285.3|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|3
1611322120000|2021-01-22 13:28:40|4291.7|4285.7|4293.7|4287.7|4293.7|4287.7|4291.2|4285.2|2
1611322140000|2021-01-22 13:29:00|4293.2|4287.2|4294.7|4288.7|4294.7|4288.7|4293.2|4287.2|1
1611322160000|2021-01-22 13:29:20|4295.7|4289.7|4294.7|4288.7|4295.7|4289.7|4293.8|4287.8|21
1611322170000|2021-01-22 13:29:30|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1611322180000|2021-01-22 13:29:40|4294.2|4288.2|4292.7|4286.7|4294.2|4288.2|4292.7|4286.7|4
1611322200000|2021-01-22 13:30:00|4292.3|4286.3|4294.2|4288.2|4294.2|4288.2|4290.2|4284.2|12
1611322210000|2021-01-22 13:30:10|4294.7|4288.7|4296.1|4290.1|4296.1|4290.1|4294.7|4288.7|13
1611322220000|2021-01-22 13:30:20|4296.2|4290.2|4298.6|4292.6|4298.7|4292.7|4296.2|4290.2|12
1611322230000|2021-01-22 13:30:30|4298.7|4292.7|4301.7|4295.7|4302.1|4296.1|4298.7|4292.7|17
1611322240000|2021-01-22 13:30:40|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|21
1611322250000|2021-01-22 13:30:50|4303|4297|4303|4297|4303|4297|4303|4297|33
1611322260000|2021-01-22 13:31:00|4303.4|4297.4|4298.6|4292.6|4303.4|4297.4|4297.2|4291.2|48
1611322270000|2021-01-22 13:31:10|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.6|4292.6|2
1611322280000|2021-01-22 13:31:20|4298.6|4292.6|4298.7|4292.7|4298.7|4292.7|4297.2|4291.2|6
1611322290000|2021-01-22 13:31:30|4302|4296|4301.9|4295.9|4302.3|4296.3|4301.8|4295.8|4
1611322300000|2021-01-22 13:31:40|4302.3|4296.3|4301.9|4295.9|4302.3|4296.3|4301.4|4295.4|2
1611322310000|2021-01-22 13:31:50|4302.3|4296.3|4303.9|4297.9|4304.4|4298.4|4302.3|4296.3|10
1611322320000|2021-01-22 13:32:00|4304.3|4298.3|4303.9|4297.9|4305.2|4299.2|4303.8|4297.8|6
1611322330000|2021-01-22 13:32:10|4304.4|4298.4|4304.3|4298.3|4305.2|4299.2|4304.3|4298.3|2
1611322340000|2021-01-22 13:32:20|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|10
1611322350000|2021-01-22 13:32:30|4306.2|4300.2|4306|4300|4306.9|4300.9|4305.9|4299.9|6
1611322360000|2021-01-22 13:32:40|4306.4|4300.4|4311.7|4305.7|4311.7|4305.7|4306.4|4300.4|5
1611322370000|2021-01-22 13:32:50|4310.7|4304.7|4311.2|4305.2|4311.7|4305.7|4310.2|4304.2|6
1611322380000|2021-01-22 13:33:00|4310.7|4304.7|4309.2|4303.2|4311.2|4305.2|4309.2|4303.2|2
1611322390000|2021-01-22 13:33:10|4308.8|4302.8|4312.4|4306.4|4312.5|4306.5|4307.8|4301.8|11
1611322400000|2021-01-22 13:33:20|4312.3|4306.3|4310.9|4304.9|4312.3|4306.3|4310.9|4304.9|1
1611322410000|2021-01-22 13:33:30|4311|4305|4312.3|4306.3|4312.3|4306.3|4311|4305|4
1611322420000|2021-01-22 13:33:40|4312.2|4306.2|4310.8|4304.8|4312.2|4306.2|4310.8|4304.8|6
1611322430000|2021-01-22 13:33:50|4310.7|4304.7|4310.3|4304.3|4310.7|4304.7|4310.3|4304.3|74
1611322440000|2021-01-22 13:34:00|4308.3|4302.3|4308.3|4302.3|4308.4|4302.4|4307.8|4301.8|8
1611322450000|2021-01-22 13:34:10|4309.9|4303.9|4307.8|4301.8|4310.3|4304.3|4307.8|4301.8|13
1611322460000|2021-01-22 13:34:20|4307.3|4301.3|4306.9|4300.9|4307.3|4301.3|4306.9|4300.9|13
1611322470000|2021-01-22 13:34:30|4306.3|4300.3|4311.7|4305.7|4312.3|4306.3|4305.8|4299.8|15
1611322480000|2021-01-22 13:34:40|4311.2|4305.2|4307.7|4301.7|4311.2|4305.2|4307.7|4301.7|5
1611322490000|2021-01-22 13:34:50|4307.2|4301.2|4309.2|4303.2|4309.2|4303.2|4307.2|4301.2|3
1611322500000|2021-01-22 13:35:00|4308.7|4302.7|4307.3|4301.3|4308.7|4302.7|4306.8|4300.8|31
1611322510000|2021-01-22 13:35:10|4307.8|4301.8|4308.5|4302.5|4309.5|4303.5|4307.8|4301.8|19
1611322520000|2021-01-22 13:35:20|4308|4302|4308.8|4302.8|4310.5|4304.5|4308|4302|25
1611322530000|2021-01-22 13:35:30|4308.6|4302.6|4310|4304|4310.5|4304.5|4307.7|4301.7|86
1611322550000|2021-01-22 13:35:50|4310.5|4304.5|4309.5|4303.5|4310.5|4304.5|4309.5|4303.5|3
1611322560000|2021-01-22 13:36:00|4310|4304|4307.5|4301.5|4310|4304|4307.5|4301.5|25
1611322570000|2021-01-22 13:36:10|4307.7|4301.7|4307.5|4301.5|4308.1|4302.1|4307.5|4301.5|6
1611322580000|2021-01-22 13:36:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|2
1611322590000|2021-01-22 13:36:30|4308|4302|4308|4302|4308|4302|4307.5|4301.5|3
1611322600000|2021-01-22 13:36:40|4307.5|4301.5|4305|4299|4307.5|4301.5|4304.5|4298.5|13
1611322610000|2021-01-22 13:36:50|4304.5|4298.5|4306|4300|4306|4300|4304.5|4298.5|2
1611322620000|2021-01-22 13:37:00|4306.5|4300.5|4306|4300|4307|4301|4304.5|4298.5|52
1611322630000|2021-01-22 13:37:10|4305|4299|4305.5|4299.5|4305.5|4299.5|4305|4299|0
1611322640000|2021-01-22 13:37:20|4306|4300|4306|4300|4306|4300|4306|4300|1
1611322650000|2021-01-22 13:37:30|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|0
1611322660000|2021-01-22 13:37:40|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|0
1611322670000|2021-01-22 13:37:50|4305|4299|4305|4299|4305.5|4299.5|4305|4299|2
1611322680000|2021-01-22 13:38:00|4304.5|4298.5|4305|4299|4305.5|4299.5|4304.5|4298.5|14
1611322690000|2021-01-22 13:38:10|4305.5|4299.5|4303|4297|4305.5|4299.5|4303|4297|6
1611322720000|2021-01-22 13:38:40|4304.3|4298.3|4305|4299|4306.5|4300.5|4304.3|4298.3|20
1611322730000|2021-01-22 13:38:50|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1611322740000|2021-01-22 13:39:00|4305|4299|4302.6|4296.6|4308.1|4302.1|4302.6|4296.6|34
1611322750000|2021-01-22 13:39:10|4302.7|4296.7|4302|4296|4302.7|4296.7|4301.2|4295.2|12
1611322760000|2021-01-22 13:39:20|4300.6|4294.6|4299.4|4293.4|4301.2|4295.2|4299.4|4293.4|37
1611322770000|2021-01-22 13:39:30|||||||||1
1611322780000|2021-01-22 13:39:40|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|1
1611322790000|2021-01-22 13:39:50|4299.9|4293.9|4298.4|4292.4|4299.9|4293.9|4298.3|4292.3|4
1611322800000|2021-01-22 13:40:00|4298|4292|4297.9|4291.9|4298|4292|4297.4|4291.4|4
1611322810000|2021-01-22 13:40:10|4299.4|4293.4|4299|4293|4299.4|4293.4|4298.9|4292.9|12
1611322820000|2021-01-22 13:40:20|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|2
1611322830000|2021-01-22 13:40:30|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|6
1611322840000|2021-01-22 13:40:40|4299.8|4293.8|4298.4|4292.4|4299.8|4293.8|4297.9|4291.9|14
1611322850000|2021-01-22 13:40:50|4298.5|4292.5|4298.9|4292.9|4299.5|4293.5|4298.5|4292.5|3
1611322860000|2021-01-22 13:41:00|4297.9|4291.9|4296.5|4290.5|4298.9|4292.9|4296.5|4290.5|23
1611322870000|2021-01-22 13:41:10|4296.6|4290.6|4296.6|4290.6|4297|4291|4296.1|4290.1|4
1611322880000|2021-01-22 13:41:20|4296.3|4290.3|4295.6|4289.6|4296.3|4290.3|4295.1|4289.1|12
1611322890000|2021-01-22 13:41:30|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.1|4288.1|12
1611322900000|2021-01-22 13:41:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|2
1611322910000|2021-01-22 13:41:50|4295.6|4289.6|4296.1|4290.1|4296.9|4290.9|4295.6|4289.6|11
1611322920000|2021-01-22 13:42:00|4295.6|4289.6|4298.5|4292.5|4298.5|4292.5|4295.6|4289.6|4
1611322930000|2021-01-22 13:42:10|4299|4293|4298.9|4292.9|4299.9|4293.9|4298.4|4292.4|13
1611322940000|2021-01-22 13:42:20|4298.4|4292.4|4296.1|4290.1|4298.4|4292.4|4296|4290|11
1611322950000|2021-01-22 13:42:30|4296|4290|4295|4289|4296|4290|4294.9|4288.9|3
1611322960000|2021-01-22 13:42:40|4294.9|4288.9|4296.9|4290.9|4296.9|4290.9|4294.9|4288.9|37
1611322970000|2021-01-22 13:42:50|4297|4291|4298|4292|4298|4292|4297|4291|6
1611322980000|2021-01-22 13:43:00|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|3
1611322990000|2021-01-22 13:43:10|4298.6|4292.6|4298|4292|4298.9|4292.9|4297.5|4291.5|4
1611323000000|2021-01-22 13:43:20|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|2
1611323010000|2021-01-22 13:43:30|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1611323020000|2021-01-22 13:43:40|4298.1|4292.1|4299.6|4293.6|4299.6|4293.6|4298.1|4292.1|3
1611323030000|2021-01-22 13:43:50|4299.5|4293.5|4299.6|4293.6|4299.6|4293.6|4299.5|4293.5|3
1611323040000|2021-01-22 13:44:00|4300.5|4294.5|4303.1|4297.1|4303.6|4297.6|4300.1|4294.1|12
1611323050000|2021-01-22 13:44:10|4303.5|4297.5|4304.4|4298.4|4305|4299|4303.5|4297.5|13
1611323060000|2021-01-22 13:44:20|4304.3|4298.3|4302.3|4296.3|4304.3|4298.3|4302.3|4296.3|8
1611323070000|2021-01-22 13:44:30|4301.9|4295.9|4297.9|4291.9|4301.9|4295.9|4297.9|4291.9|13
1611323080000|2021-01-22 13:44:40|4298|4292|4300.9|4294.9|4301.8|4295.8|4297.9|4291.9|2
1611323090000|2021-01-22 13:44:50|4300.8|4294.8|4302.8|4296.8|4302.9|4296.9|4300.4|4294.4|6
1611325800000|2021-01-22 14:30:00|4297.6|4291.6|4312.6|4306.6|4312.6|4306.6|4297.6|4291.6|112
1611325810000|2021-01-22 14:30:10|4310.7|4304.7|4303.2|4297.2|4310.7|4304.7|4303.2|4297.2|52
1611325820000|2021-01-22 14:30:20|4302.7|4296.7|4311.5|4305.5|4312.9|4306.9|4302.2|4296.2|156
1611325830000|2021-01-22 14:30:30|4312|4306|4301.5|4295.5|4312.6|4306.6|4301.5|4295.5|64
1611325840000|2021-01-22 14:30:40|4301|4295|4294|4288|4301|4295|4294|4288|34
1611325850000|2021-01-22 14:30:50|4293.1|4287.1|4293.3|4287.3|4296.4|4290.4|4293.1|4287.1|62
1611325860000|2021-01-22 14:31:00|4293.2|4287.2|4294.8|4288.8|4294.8|4288.8|4288.4|4282.4|68
1611325870000|2021-01-22 14:31:10|4294.9|4288.9|4299.3|4293.3|4299.4|4293.4|4294.9|4288.9|16
1611325880000|2021-01-22 14:31:20|4298.8|4292.8|4301.9|4295.9|4301.9|4295.9|4298.4|4292.4|16
1611325890000|2021-01-22 14:31:30|4302.4|4296.4|4304.6|4298.6|4305.5|4299.5|4302.4|4296.4|60
1611325900000|2021-01-22 14:31:40|4305.1|4299.1|4310|4304|4310|4304|4305.1|4299.1|28
1611325910000|2021-01-22 14:31:50|4309.5|4303.5|4310.4|4304.4|4310.5|4304.5|4309.5|4303.5|28
1611325920000|2021-01-22 14:32:00|4309.6|4303.6|4300.3|4294.3|4310|4304|4300.3|4294.3|61
1611325930000|2021-01-22 14:32:10|4300.2|4294.2|4299.3|4293.3|4300.3|4294.3|4297.3|4291.3|25
1611325940000|2021-01-22 14:32:20|4299.2|4293.2|4301.7|4295.7|4301.7|4295.7|4298.2|4292.2|9
1611325950000|2021-01-22 14:32:30|4301.6|4295.6|4296|4290|4301.6|4295.6|4292.1|4286.1|74
1611325960000|2021-01-22 14:32:40|4296.1|4290.1|4296.6|4290.6|4299|4293|4296|4290|13
1611325970000|2021-01-22 14:32:50|4297|4291|4295.5|4289.5|4299.5|4293.5|4295.5|4289.5|17
1611325980000|2021-01-22 14:33:00|4295.9|4289.9|4299.6|4293.6|4299.6|4293.6|4293|4287|30
1611325990000|2021-01-22 14:33:10|4299|4293|4298.1|4292.1|4300.1|4294.1|4298|4292|22
1611326000000|2021-01-22 14:33:20|4298|4292|4285|4279|4299.1|4293.1|4284.1|4278.1|45
1611326010000|2021-01-22 14:33:30|4284.6|4278.6|4289.4|4283.4|4290.4|4284.4|4284.1|4278.1|58
1611326020000|2021-01-22 14:33:40|4289.5|4283.5|4279.8|4273.8|4289.5|4283.5|4278.1|4272.1|29
1611326030000|2021-01-22 14:33:50|4279.2|4273.2|4282.3|4276.3|4283.3|4277.3|4279.2|4273.2|31
1611326040000|2021-01-22 14:34:00|4282.8|4276.8|4283|4277|4284.5|4278.5|4282.1|4276.1|62
1611326050000|2021-01-22 14:34:10|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|7
1611326060000|2021-01-22 14:34:20|4284.5|4278.5|4283.4|4277.4|4284.5|4278.5|4283.4|4277.4|30
1611326070000|2021-01-22 14:34:30|4283.5|4277.5|4280.1|4274.1|4283.5|4277.5|4280.1|4274.1|19
1611326080000|2021-01-22 14:34:40|4280.6|4274.6|4282.6|4276.6|4283|4277|4280.1|4274.1|17
1611326090000|2021-01-22 14:34:50|4283.2|4277.2|4287|4281|4288|4282|4283.1|4277.1|39
1611326100000|2021-01-22 14:35:00|4286.6|4280.6|4285.5|4279.5|4286.6|4280.6|4283.6|4277.6|16
1611326110000|2021-01-22 14:35:10|4283.9|4277.9|4287.9|4281.9|4287.9|4281.9|4283.9|4277.9|33
1611326120000|2021-01-22 14:35:20|4287.4|4281.4|4285.3|4279.3|4287.8|4281.8|4284.4|4278.4|67
1611326130000|2021-01-22 14:35:30|4285.2|4279.2|4286.3|4280.3|4286.3|4280.3|4283.9|4277.9|16
1611326140000|2021-01-22 14:35:40|4285.9|4279.9|4284.8|4278.8|4286.3|4280.3|4284.8|4278.8|27
1611326150000|2021-01-22 14:35:50|4284.3|4278.3|4283.4|4277.4|4284.9|4278.9|4283|4277|48
1611326160000|2021-01-22 14:36:00|4284|4278|4287.9|4281.9|4288|4282|4284|4278|32
1611326170000|2021-01-22 14:36:10|4287.5|4281.5|4286.9|4280.9|4287.9|4281.9|4286.9|4280.9|22
1611326180000|2021-01-22 14:36:20|4287.3|4281.3|4291.3|4285.3|4291.4|4285.4|4286.9|4280.9|22
1611326190000|2021-01-22 14:36:30|4291.4|4285.4|4291.9|4285.9|4292.4|4286.4|4289.9|4283.9|26
1611326200000|2021-01-22 14:36:40|4291.8|4285.8|4295.7|4289.7|4295.7|4289.7|4291.8|4285.8|23
1611326210000|2021-01-22 14:36:50|4295.3|4289.3|4296.7|4290.7|4297.2|4291.2|4295.2|4289.2|10
1611326220000|2021-01-22 14:37:00|4297.2|4291.2|4296.6|4290.6|4297.2|4291.2|4292.2|4286.2|101
1611326230000|2021-01-22 14:37:10|4297.6|4291.6|4297.7|4291.7|4298.6|4292.6|4297.2|4291.2|8
1611326240000|2021-01-22 14:37:20|4297.6|4291.6|4299|4293|4300.6|4294.6|4297.3|4291.3|59
1611326250000|2021-01-22 14:37:30|4298.6|4292.6|4296|4290|4299|4293|4295.2|4289.2|15
1611326260000|2021-01-22 14:37:40|4296.2|4290.2|4293.6|4287.6|4296.2|4290.2|4293.6|4287.6|3
1611326270000|2021-01-22 14:37:50|4293.2|4287.2|4295.7|4289.7|4296.7|4290.7|4292.2|4286.2|18
1611326280000|2021-01-22 14:38:00|4296.6|4290.6|4297.7|4291.7|4297.7|4291.7|4293.8|4287.8|28
1611326290000|2021-01-22 14:38:10|4298.3|4292.3|4298|4292|4299.6|4293.6|4297.2|4291.2|15
1611326300000|2021-01-22 14:38:20|4298.2|4292.2|4300.1|4294.1|4300.1|4294.1|4297.7|4291.7|20
1611326310000|2021-01-22 14:38:30|4299.7|4293.7|4298.7|4292.7|4300.1|4294.1|4298.7|4292.7|1
1611326320000|2021-01-22 14:38:40|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|6
1611326330000|2021-01-22 14:38:50|4299.2|4293.2|4296.7|4290.7|4300.7|4294.7|4296.7|4290.7|105
1611326340000|2021-01-22 14:39:00|4294.3|4288.3|4292.7|4286.7|4294.7|4288.7|4292.4|4286.4|20
1611326350000|2021-01-22 14:39:10|4292.8|4286.8|4293.3|4287.3|4293.5|4287.5|4292.8|4286.8|2
1611326360000|2021-01-22 14:39:20|4293.5|4287.5|4295.4|4289.4|4295.4|4289.4|4293.5|4287.5|11
1611326370000|2021-01-22 14:39:30|4295|4289|4292|4286|4295|4289|4292|4286|9
1611326380000|2021-01-22 14:39:40|4292.9|4286.9|4293.9|4287.9|4294.3|4288.3|4292.9|4286.9|7
1611326390000|2021-01-22 14:39:50|4295.2|4289.2|4295.5|4289.5|4296.9|4290.9|4295.2|4289.2|34
1611326400000|2021-01-22 14:40:00|4295.4|4289.4|4296.3|4290.3|4296.3|4290.3|4295.3|4289.3|40
1611326410000|2021-01-22 14:40:10|4296.4|4290.4|4296.3|4290.3|4296.4|4290.4|4296.2|4290.2|7
1611326420000|2021-01-22 14:40:20|4297.3|4291.3|4296.5|4290.5|4297.3|4291.3|4296.4|4290.4|9
1611326430000|2021-01-22 14:40:30|4296.4|4290.4|4297.3|4291.3|4297.3|4291.3|4296.3|4290.3|13
1611326440000|2021-01-22 14:40:40|4298.2|4292.2|4299.3|4293.3|4299.7|4293.7|4297.7|4291.7|36
1611326450000|2021-01-22 14:40:50|4299.7|4293.7|4302.7|4296.7|4303.6|4297.6|4299.2|4293.2|27
1611326460000|2021-01-22 14:41:00|4301.2|4295.2|4301.2|4295.2|4303.1|4297.1|4300.2|4294.2|20
1611326470000|2021-01-22 14:41:10|4300.3|4294.3|4300.7|4294.7|4301.2|4295.2|4300.2|4294.2|6
1611326480000|2021-01-22 14:41:20|4300.2|4294.2|4299.6|4293.6|4300.2|4294.2|4299.6|4293.6|5
1611326490000|2021-01-22 14:41:30|4299.2|4293.2|4298.3|4292.3|4299.2|4293.2|4296.7|4290.7|28
1611326500000|2021-01-22 14:41:40|4299.2|4293.2|4297.7|4291.7|4299.2|4293.2|4297.7|4291.7|8
1611326510000|2021-01-22 14:41:50|4297.3|4291.3|4299.7|4293.7|4300.3|4294.3|4297.3|4291.3|17
1611326520000|2021-01-22 14:42:00|4299.3|4293.3|4299.2|4293.2|4299.3|4293.3|4298.3|4292.3|5
1611326530000|2021-01-22 14:42:10|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|2
1611326540000|2021-01-22 14:42:20|4298.9|4292.9|4299.8|4293.8|4301.7|4295.7|4298.8|4292.8|32
1611326550000|2021-01-22 14:42:30|4299.3|4293.3|4298.8|4292.8|4299.8|4293.8|4298.8|4292.8|6
1611326560000|2021-01-22 14:42:40|4298.9|4292.9|4299.9|4293.9|4299.9|4293.9|4298.4|4292.4|5
1611326570000|2021-01-22 14:42:50|4299.8|4293.8|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|2
1611326580000|2021-01-22 14:43:00|4300.4|4294.4|4302.9|4296.9|4302.9|4296.9|4299.4|4293.4|19
1611326590000|2021-01-22 14:43:10|4302.8|4296.8|4301.8|4295.8|4303.3|4297.3|4301.8|4295.8|9
1611326600000|2021-01-22 14:43:20|4302.2|4296.2|4300.8|4294.8|4302.8|4296.8|4300.8|4294.8|12
1611326610000|2021-01-22 14:43:30|4299.8|4293.8|4298.4|4292.4|4299.8|4293.8|4298.4|4292.4|14
1611326620000|2021-01-22 14:43:40|4299.2|4293.2|4298.4|4292.4|4299.4|4293.4|4298.4|4292.4|9
1611326630000|2021-01-22 14:43:50|4298|4292|4297.9|4291.9|4298.3|4292.3|4297.8|4291.8|5
1611326640000|2021-01-22 14:44:00|4297.8|4291.8|4295.5|4289.5|4297.8|4291.8|4295.5|4289.5|16
1611326650000|2021-01-22 14:44:10|4295|4289|4290.9|4284.9|4295|4289|4290.9|4284.9|33
1611326660000|2021-01-22 14:44:20|4291|4285|4289.6|4283.6|4291.5|4285.5|4289.6|4283.6|12
1611326670000|2021-01-22 14:44:30|4289.7|4283.7|4290.6|4284.6|4290.6|4284.6|4289.5|4283.5|3
1611326680000|2021-01-22 14:44:40|4290|4284|4289.7|4283.7|4290.6|4284.6|4289.7|4283.7|15
1611326690000|2021-01-22 14:44:50|4289.6|4283.6|4292.5|4286.5|4292.5|4286.5|4289.6|4283.6|19
1611326700000|2021-01-22 14:45:00|4292.6|4286.6|4291.5|4285.5|4292.6|4286.6|4291.1|4285.1|18
1611326710000|2021-01-22 14:45:10|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1611326720000|2021-01-22 14:45:20|4291.5|4285.5|4294.5|4288.5|4294.5|4288.5|4291.1|4285.1|19
1611326730000|2021-01-22 14:45:30|4294|4288|4293.5|4287.5|4294.5|4288.5|4292.6|4286.6|10
1611326740000|2021-01-22 14:45:40|4293|4287|4292|4286|4293|4287|4292|4286|9
1611326750000|2021-01-22 14:45:50|4292.5|4286.5|4294|4288|4294.5|4288.5|4292.5|4286.5|5
1611326760000|2021-01-22 14:46:00|4293.5|4287.5|4294|4288|4295.5|4289.5|4293.5|4287.5|19
1611326770000|2021-01-22 14:46:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4293.5|4287.5|3
1611326780000|2021-01-22 14:46:20|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295|4289|1
1611326790000|2021-01-22 14:46:30|4297|4291|4299.4|4293.4|4299.5|4293.5|4297|4291|13
1611326800000|2021-01-22 14:46:40|4298|4292|4298.5|4292.5|4299.5|4293.5|4298|4292|17
1611326810000|2021-01-22 14:46:50|4299|4293|4298.5|4292.5|4299.4|4293.4|4298.5|4292.5|9
1611326820000|2021-01-22 14:47:00|4298.9|4292.9|4299|4293|4299.5|4293.5|4298.9|4292.9|9
1611326830000|2021-01-22 14:47:10|4299.4|4293.4|4299.5|4293.5|4299.5|4293.5|4299|4293|7
1611326840000|2021-01-22 14:47:20|4300.9|4294.9|4298.9|4292.9|4300.9|4294.9|4298.9|4292.9|13
1611326850000|2021-01-22 14:47:30|4299.3|4293.3|4295.9|4289.9|4299.3|4293.3|4295.9|4289.9|24
1611326860000|2021-01-22 14:47:40|4296.3|4290.3|4298.5|4292.5|4298.5|4292.5|4295.9|4289.9|8
1611326870000|2021-01-22 14:47:50|4298.4|4292.4|4297.5|4291.5|4298.4|4292.4|4297.5|4291.5|4
1611326880000|2021-01-22 14:48:00|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|12
1611326890000|2021-01-22 14:48:10|4298.4|4292.4|4297.5|4291.5|4298.4|4292.4|4297.5|4291.5|3
1611326900000|2021-01-22 14:48:20|4297.4|4291.4|4297.4|4291.4|4298.3|4292.3|4297.4|4291.4|58
1611326910000|2021-01-22 14:48:30|4296.4|4290.4|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|10
1611326920000|2021-01-22 14:48:40|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4296.9|4290.9|6
1611326930000|2021-01-22 14:48:50|4297.9|4291.9|4297.3|4291.3|4297.9|4291.9|4297.3|4291.3|0
1611326940000|2021-01-22 14:49:00|4297.4|4291.4|4297.4|4291.4|4298.3|4292.3|4297.4|4291.4|7
1611326950000|2021-01-22 14:49:10|4296.4|4290.4|4297.3|4291.3|4297.3|4291.3|4296.4|4290.4|5
1611326960000|2021-01-22 14:49:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|5
1611326970000|2021-01-22 14:49:30|4297.4|4291.4|4298.2|4292.2|4298.3|4292.3|4297.2|4291.2|36
1611326980000|2021-01-22 14:49:40|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|10
1611326990000|2021-01-22 14:49:50|4298.2|4292.2|4296.2|4290.2|4298.2|4292.2|4296.2|4290.2|18
1611327000000|2021-01-22 14:50:00|4296.3|4290.3|4297.1|4291.1|4297.2|4291.2|4296.2|4290.2|8
1611327010000|2021-01-22 14:50:10|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|4
1611327020000|2021-01-22 14:50:20|4297.7|4291.7|4299.1|4293.1|4299.1|4293.1|4297.7|4291.7|3
1611327030000|2021-01-22 14:50:30|4298.7|4292.7|4301.1|4295.1|4301.1|4295.1|4298.7|4292.7|8
1611327040000|2021-01-22 14:50:40|4300.7|4294.7|4301.1|4295.1|4301.6|4295.6|4300.7|4294.7|3
1611327050000|2021-01-22 14:50:50|4302.1|4296.1|4303.1|4297.1|4304.1|4298.1|4301.2|4295.2|34
1611327060000|2021-01-22 14:51:00|4303.6|4297.6|4303.5|4297.5|4303.6|4297.6|4302.1|4296.1|17
1611327070000|2021-01-22 14:51:10|4302.5|4296.5|4302|4296|4302.5|4296.5|4301.1|4295.1|22
1611327080000|2021-01-22 14:51:20|4301.9|4295.9|4300|4294|4301.9|4295.9|4300|4294|9
1611327090000|2021-01-22 14:51:30|4299.5|4293.5|4299.6|4293.6|4299.6|4293.6|4299.5|4293.5|5
1611327100000|2021-01-22 14:51:40|4299.5|4293.5|4300.1|4294.1|4300.1|4294.1|4299.5|4293.5|1
1611327110000|2021-01-22 14:51:50|4301.5|4295.5|4299.1|4293.1|4301.5|4295.5|4299.1|4293.1|13
1611327120000|2021-01-22 14:52:00|4299.6|4293.6|4298.1|4292.1|4300.1|4294.1|4297.6|4291.6|13
1611327130000|2021-01-22 14:52:10|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|2
1611327140000|2021-01-22 14:52:20|4298.1|4292.1|4299.6|4293.6|4300.1|4294.1|4298.1|4292.1|7
1611327150000|2021-01-22 14:52:30|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|0
1611327160000|2021-01-22 14:52:40|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|6
1611327170000|2021-01-22 14:52:50|4300|4294|4299.1|4293.1|4300|4294|4299.1|4293.1|3
1611327180000|2021-01-22 14:53:00|||||||||7
1611327190000|2021-01-22 14:53:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4297.8|4291.8|2
1611327200000|2021-01-22 14:53:20|4297.2|4291.2|4295.2|4289.2|4297.2|4291.2|4295.2|4289.2|16
1611327210000|2021-01-22 14:53:30|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4293.8|4287.8|10
1611327220000|2021-01-22 14:53:40|4294.2|4288.2|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|6
1611327230000|2021-01-22 14:53:50|4293.4|4287.4|4294.1|4288.1|4294.3|4288.3|4293.4|4287.4|2
1611327240000|2021-01-22 14:54:00|4294.2|4288.2|4293.3|4287.3|4295.2|4289.2|4293.2|4287.2|11
1611327250000|2021-01-22 14:54:10|4293.4|4287.4|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|7
1611327260000|2021-01-22 14:54:20|4293.4|4287.4|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|12
1611327270000|2021-01-22 14:54:30|4291.8|4285.8|4290.4|4284.4|4291.8|4285.8|4290.4|4284.4|14
1611327280000|2021-01-22 14:54:40|4288.9|4282.9|4288.4|4282.4|4289.3|4283.3|4288.4|4282.4|27
1611327290000|2021-01-22 14:54:50|4289.2|4283.2|4290.4|4284.4|4290.4|4284.4|4289.2|4283.2|27
1611327300000|2021-01-22 14:55:00|4291.3|4285.3|4293.3|4287.3|4293.4|4287.4|4290.9|4284.9|23
1611327310000|2021-01-22 14:55:10|4293.4|4287.4|4293.3|4287.3|4293.4|4287.4|4293.3|4287.3|0
1611327320000|2021-01-22 14:55:20|4292.4|4286.4|4290.9|4284.9|4292.4|4286.4|4290.9|4284.9|15
1611327330000|2021-01-22 14:55:30|4291.4|4285.4|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|7
1611327340000|2021-01-22 14:55:40|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|4
1611327350000|2021-01-22 14:55:50|4292.4|4286.4|4293.4|4287.4|4293.4|4287.4|4291.9|4285.9|11
1611327360000|2021-01-22 14:56:00|4293.3|4287.3|4291.9|4285.9|4293.4|4287.4|4291.4|4285.4|19
1611327370000|2021-01-22 14:56:10|4291.4|4285.4|4291|4285|4291.9|4285.9|4290.5|4284.5|12
1611327390000|2021-01-22 14:56:30|4290.5|4284.5|4289.6|4283.6|4290.5|4284.5|4288.6|4282.6|95
1611327400000|2021-01-22 14:56:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4288.7|4282.7|7
1611327410000|2021-01-22 14:56:50|4289.6|4283.6|4289.5|4283.5|4289.6|4283.6|4289.5|4283.5|0
1611327420000|2021-01-22 14:57:00|4289.1|4283.1|4289|4283|4289.5|4283.5|4288.5|4282.5|14
1611327430000|2021-01-22 14:57:10|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|13
1611327440000|2021-01-22 14:57:20|4289.4|4283.4|4289.4|4283.4|4289.5|4283.5|4288.5|4282.5|6
1611327450000|2021-01-22 14:57:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|7
1611327460000|2021-01-22 14:57:40|4288.3|4282.3|4288.2|4282.2|4288.3|4282.3|4288.2|4282.2|7
1611327470000|2021-01-22 14:57:50|4288.3|4282.3|4288.2|4282.2|4288.3|4282.3|4288.2|4282.2|3
1611327480000|2021-01-22 14:58:00|4288.4|4282.4|4288.2|4282.2|4288.8|4282.8|4288.2|4282.2|7
1611327490000|2021-01-22 14:58:10|4288.3|4282.3|4288.2|4282.2|4288.3|4282.3|4288.2|4282.2|0
1611327500000|2021-01-22 14:58:20|4288.3|4282.3|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|6
1611327510000|2021-01-22 14:58:30|4290.2|4284.2|4291.7|4285.7|4293.1|4287.1|4290.2|4284.2|99
1611327520000|2021-01-22 14:58:40|4292.1|4286.1|4290.1|4284.1|4293.1|4287.1|4290.1|4284.1|81
1611327530000|2021-01-22 14:58:50|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|9
1611327540000|2021-01-22 14:59:00|4292|4286|4292.9|4286.9|4292.9|4286.9|4291.6|4285.6|23
1611327550000|2021-01-22 14:59:10|4292.1|4286.1|4292.5|4286.5|4292.5|4286.5|4292|4286|12
1611327560000|2021-01-22 14:59:20|4292.1|4286.1|4295|4289|4295|4289|4292.1|4286.1|15
1611327570000|2021-01-22 14:59:30|4295.9|4289.9|4295.9|4289.9|4296|4290|4295.1|4289.1|22
1611327580000|2021-01-22 14:59:40|4296|4290|4296|4290|4296|4290|4294.9|4288.9|4
1611327590000|2021-01-22 14:59:50|4295.9|4289.9|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|13
1611327600000|2021-01-22 15:00:00|4296|4290|4295.4|4289.4|4296|4290|4294.9|4288.9|6
1611327610000|2021-01-22 15:00:10|4295.3|4289.3|4294.8|4288.8|4295.9|4289.9|4294.8|4288.8|6
1611327620000|2021-01-22 15:00:20|4294.9|4288.9|4293.8|4287.8|4294.9|4288.9|4293.8|4287.8|8
1611327630000|2021-01-22 15:00:30|4293.9|4287.9|4295.8|4289.8|4295.8|4289.8|4293.9|4287.9|8
1611327640000|2021-01-22 15:00:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|15
1611327650000|2021-01-22 15:00:50|4295.8|4289.8|4293.8|4287.8|4295.8|4289.8|4293.8|4287.8|22
1611327660000|2021-01-22 15:01:00|4294.3|4288.3|4295.8|4289.8|4295.8|4289.8|4294.3|4288.3|10
1611327670000|2021-01-22 15:01:10|4294.9|4288.9|4293.8|4287.8|4295.9|4289.9|4293.8|4287.8|22
1611327680000|2021-01-22 15:01:20|4292.9|4286.9|4293.3|4287.3|4293.8|4287.8|4292.8|4286.8|5
1611327690000|2021-01-22 15:01:30|4292.8|4286.8|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|1
1611327700000|2021-01-22 15:01:40|4293.8|4287.8|4293.8|4287.8|4294.3|4288.3|4293.3|4287.3|5
1611327710000|2021-01-22 15:01:50|4293.3|4287.3|4291.8|4285.8|4293.3|4287.3|4291.8|4285.8|8
1611327720000|2021-01-22 15:02:00|4291.3|4285.3|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|7
1611327730000|2021-01-22 15:02:10|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.3|4285.3|17
1611327740000|2021-01-22 15:02:20|4292.7|4286.7|4294.8|4288.8|4294.8|4288.8|4292.3|4286.3|13
1611327750000|2021-01-22 15:02:30|4294.3|4288.3|4295.8|4289.8|4295.8|4289.8|4294.3|4288.3|5
1611327760000|2021-01-22 15:02:40|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|1
1611327770000|2021-01-22 15:02:50|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1611327780000|2021-01-22 15:03:00|4294.9|4288.9|4295.8|4289.8|4295.8|4289.8|4294.9|4288.9|14
1611327790000|2021-01-22 15:03:10|4296.8|4290.8|4297.8|4291.8|4297.8|4291.8|4296.8|4290.8|10
1611327800000|2021-01-22 15:03:20|4298.3|4292.3|4298.8|4292.8|4299.8|4293.8|4297.8|4291.8|9
1611327810000|2021-01-22 15:03:30|4297.8|4291.8|4296.9|4290.9|4297.8|4291.8|4296.9|4290.9|14
1611327820000|2021-01-22 15:03:40|4297.8|4291.8|4296.8|4290.8|4297.8|4291.8|4295.3|4289.3|18
1611327830000|2021-01-22 15:03:50|4296.9|4290.9|4295.9|4289.9|4297.4|4291.4|4295.4|4289.4|3
1611327840000|2021-01-22 15:04:00|4296.8|4290.8|4296.8|4290.8|4297.3|4291.3|4295.9|4289.9|16
1611327850000|2021-01-22 15:04:10|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4295.9|4289.9|8
1611327860000|2021-01-22 15:04:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|1
1611327870000|2021-01-22 15:04:30|4296|4290|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|8
1611327900000|2021-01-22 15:05:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|2
1611327910000|2021-01-22 15:05:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|1
1611327920000|2021-01-22 15:05:20|4294.9|4288.9|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|2
1611327930000|2021-01-22 15:05:30|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1611327940000|2021-01-22 15:05:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|2
1611327950000|2021-01-22 15:05:50|4295|4289|4295|4289|4295|4289|4294.9|4288.9|0
1611327960000|2021-01-22 15:06:00|4294.9|4288.9|4295|4289|4295|4289|4294.9|4288.9|5
1611327980000|2021-01-22 15:06:20|||||||||1
1611328000000|2021-01-22 15:06:40|4294.9|4288.9|4294|4288|4294.9|4288.9|4292.9|4286.9|19
1611328010000|2021-01-22 15:06:50|4293.9|4287.9|4292.1|4286.1|4294|4288|4292.1|4286.1|12
1611328020000|2021-01-22 15:07:00|4293|4287|4293.9|4287.9|4294|4288|4292.6|4286.6|16
1611328030000|2021-01-22 15:07:10|4294|4288|4295|4289|4295|4289|4294|4288|4
1611328040000|2021-01-22 15:07:20|4294|4288|4292.1|4286.1|4294|4288|4292.1|4286.1|18
1611328050000|2021-01-22 15:07:30|4292.6|4286.6|4292.6|4286.6|4293|4287|4292.1|4286.1|6
1611328060000|2021-01-22 15:07:40|4293|4287|4292|4286|4293|4287|4292|4286|3
1611328070000|2021-01-22 15:07:50|4292.1|4286.1|4292.1|4286.1|4292.5|4286.5|4291.9|4285.9|5
1611328080000|2021-01-22 15:08:00|4292.6|4286.6|4293.6|4287.6|4295|4289|4292.6|4286.6|10
1611328100000|2021-01-22 15:08:20|4293.5|4287.5|4294.1|4288.1|4294.1|4288.1|4293|4287|5
1611328110000|2021-01-22 15:08:30|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|2
1611328120000|2021-01-22 15:08:40|4294.5|4288.5|4294.6|4288.6|4294.6|4288.6|4294.5|4288.5|3
1611328130000|2021-01-22 15:08:50|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.7|4288.7|0
1611328140000|2021-01-22 15:09:00|4295.2|4289.2|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|25
1611328150000|2021-01-22 15:09:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|8
1611328160000|2021-01-22 15:09:20|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|2
1611328170000|2021-01-22 15:09:30|4293.4|4287.4|4290.9|4284.9|4293.4|4287.4|4290.4|4284.4|31
1611328180000|2021-01-22 15:09:40|4291.3|4285.3|4291.4|4285.4|4291.8|4285.8|4290.9|4284.9|13
1611328190000|2021-01-22 15:09:50|4291.9|4285.9|4291.3|4285.3|4292.4|4286.4|4291.3|4285.3|6
1611328200000|2021-01-22 15:10:00|||||||||8
1611328210000|2021-01-22 15:10:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|8
1611328220000|2021-01-22 15:10:20|4291.3|4285.3|4292.1|4286.1|4292.2|4286.2|4291.2|4285.2|23
1611328230000|2021-01-22 15:10:30|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|1
1611328240000|2021-01-22 15:10:40|4293.6|4287.6|4293.1|4287.1|4293.6|4287.6|4293.1|4287.1|1
1611328250000|2021-01-22 15:10:50|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.1|4287.1|5
1611328260000|2021-01-22 15:11:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|5
1611328270000|2021-01-22 15:11:10|4294.1|4288.1|4296.1|4290.1|4296.1|4290.1|4294.1|4288.1|8
1611328280000|2021-01-22 15:11:20|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|6
1611328290000|2021-01-22 15:11:30|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|6
1611328300000|2021-01-22 15:11:40|4295.1|4289.1|4293|4287|4295.1|4289.1|4293|4287|7
1611328310000|2021-01-22 15:11:50|4292.6|4286.6|4293.1|4287.1|4293.6|4287.6|4292.6|4286.6|12
1611328320000|2021-01-22 15:12:00|4294|4288|4293.6|4287.6|4294|4288|4293.6|4287.6|4
1611328330000|2021-01-22 15:12:10|4294.6|4288.6|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|10
1611328340000|2021-01-22 15:12:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|14
1611328350000|2021-01-22 15:12:30|4298|4292|4297.5|4291.5|4298|4292|4297.5|4291.5|7
1611328360000|2021-01-22 15:12:40|4297.9|4291.9|4297|4291|4297.9|4291.9|4296.6|4290.6|4
1611328370000|2021-01-22 15:12:50|4297.1|4291.1|4299.1|4293.1|4299.1|4293.1|4297.1|4291.1|6
1611328380000|2021-01-22 15:13:00|4298.5|4292.5|4299.4|4293.4|4299.5|4293.5|4298.5|4292.5|14
1611328390000|2021-01-22 15:13:10|4299.9|4293.9|4299|4293|4299.9|4293.9|4299|4293|3
1611328400000|2021-01-22 15:13:20|4298.9|4292.9|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|1
1611328410000|2021-01-22 15:13:30|4298.4|4292.4|4299|4293|4300.4|4294.4|4297.9|4291.9|20
1611328420000|2021-01-22 15:13:40|4299.1|4293.1|4300|4294|4300.3|4294.3|4299.1|4293.1|8
1611328430000|2021-01-22 15:13:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1611328440000|2021-01-22 15:14:00|4300|4294|4300|4294|4300.4|4294.4|4299.9|4293.9|4
1611328450000|2021-01-22 15:14:10|4299.9|4293.9|4299|4293|4299.9|4293.9|4299|4293|2
1611328460000|2021-01-22 15:14:20|4299.5|4293.5|4300.4|4294.4|4300.5|4294.5|4299.5|4293.5|6
1611328470000|2021-01-22 15:14:30|4300.8|4294.8|4301|4295|4301|4295|4300.8|4294.8|1
1611328480000|2021-01-22 15:14:40|4300.9|4294.9|4301|4295|4301|4295|4300.9|4294.9|3
1611328490000|2021-01-22 15:14:50|4300.9|4294.9|4301|4295|4301.9|4295.9|4300.9|4294.9|8
1611328500000|2021-01-22 15:15:00|4301.4|4295.4|4301|4295|4301.8|4295.8|4301|4295|9
1611328510000|2021-01-22 15:15:10|4301.4|4295.4|4303.4|4297.4|4303.9|4297.9|4301.4|4295.4|13
1611328520000|2021-01-22 15:15:20|4303.8|4297.8|4303.4|4297.4|4303.8|4297.8|4302.9|4296.9|7
1611328530000|2021-01-22 15:15:30|4303.3|4297.3|4302.3|4296.3|4303.7|4297.7|4302.3|4296.3|12
1611328540000|2021-01-22 15:15:40|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|2
1611328550000|2021-01-22 15:15:50|4302.3|4296.3|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|2
1611328560000|2021-01-22 15:16:00|4302.4|4296.4|4301.9|4295.9|4302.8|4296.8|4301.9|4295.9|8
1611328570000|2021-01-22 15:16:10|4302|4296|4302|4296|4302.8|4296.8|4301.9|4295.9|4
1611328580000|2021-01-22 15:16:20|4302.1|4296.1|4302|4296|4302.9|4296.9|4302|4296|8
1611328590000|2021-01-22 15:16:30|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|7
1611328600000|2021-01-22 15:16:40|4299|4293|4296.6|4290.6|4299|4293|4296.6|4290.6|15
1611328610000|2021-01-22 15:16:50|4296.1|4290.1|4298|4292|4298|4292|4296.1|4290.1|6
1611328620000|2021-01-22 15:17:00|4298.1|4292.1|4298.5|4292.5|4298.6|4292.6|4298.1|4292.1|5
1611328630000|2021-01-22 15:17:10|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|1
1611328640000|2021-01-22 15:17:20|4298|4292|4299|4293|4299|4293|4298|4292|2
1611328650000|2021-01-22 15:17:30|4298|4292|4298|4292|4298|4292|4298|4292|7
1611328660000|2021-01-22 15:17:40|||||||||2
1611328670000|2021-01-22 15:17:50|4297.9|4291.9|4297|4291|4297.9|4291.9|4297|4291|4
1611328680000|2021-01-22 15:18:00|4296|4290|4295|4289|4296|4290|4295|4289|4
1611328690000|2021-01-22 15:18:10|4294.9|4288.9|4294|4288|4294.9|4288.9|4294|4288|2
1611328700000|2021-01-22 15:18:20|4293.9|4287.9|4293.5|4287.5|4294|4288|4293|4287|14
1611328710000|2021-01-22 15:18:30|4294|4288|4293|4287|4295|4289|4293|4287|24
1611328720000|2021-01-22 15:18:40|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4293|4287|4
1611328730000|2021-01-22 15:18:50|4293.4|4287.4|4293.4|4287.4|4293.9|4287.9|4292.9|4286.9|10
1611328740000|2021-01-22 15:19:00|4293|4287|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|3
1611328750000|2021-01-22 15:19:10|4293|4287|4294|4288|4294|4288|4293|4287|6
1611328760000|2021-01-22 15:19:20|4294.4|4288.4|4293|4287|4294.4|4288.4|4292.9|4286.9|6
1611328770000|2021-01-22 15:19:30|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|2
1611328780000|2021-01-22 15:19:40|4293|4287|4293.9|4287.9|4294.4|4288.4|4292.9|4286.9|3
1611328790000|2021-01-22 15:19:50|4294.8|4288.8|4294.9|4288.9|4295|4289|4294.4|4288.4|7
1611328800000|2021-01-22 15:20:00|4295|4289|4293.9|4287.9|4295|4289|4293.9|4287.9|12
1611328810000|2021-01-22 15:20:10|4292.9|4286.9|4292.9|4286.9|4293.4|4287.4|4292.5|4286.5|22
1611328820000|2021-01-22 15:20:20|4292.5|4286.5|4293.9|4287.9|4293.9|4287.9|4292.5|4286.5|3
1611328830000|2021-01-22 15:20:30|4293.4|4287.4|4295.9|4289.9|4295.9|4289.9|4293.4|4287.4|8
1611328840000|2021-01-22 15:20:40|4296.4|4290.4|4295.4|4289.4|4296.4|4290.4|4295.4|4289.4|6
1611328850000|2021-01-22 15:20:50|4295.5|4289.5|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|2
1611328860000|2021-01-22 15:21:00|4295|4289|4295.4|4289.4|4295.9|4289.9|4295|4289|3
1611328870000|2021-01-22 15:21:10|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1611328880000|2021-01-22 15:21:20|4294.5|4288.5|4293.9|4287.9|4294.5|4288.5|4293.9|4287.9|4
1611328890000|2021-01-22 15:21:30|4293|4287|4291.9|4285.9|4293|4287|4291.9|4285.9|11
1611328900000|2021-01-22 15:21:40|4292|4286|4293.9|4287.9|4293.9|4287.9|4292|4286|7
1611328910000|2021-01-22 15:21:50|4294|4288|4293.9|4287.9|4294|4288|4293.9|4287.9|2
1611328920000|2021-01-22 15:22:00|4294|4288|4294|4288|4294|4288|4293.9|4287.9|0
1611328930000|2021-01-22 15:22:10|4293.9|4287.9|4292.9|4286.9|4294.5|4288.5|4292.9|4286.9|32
1611328940000|2021-01-22 15:22:20|4293|4287|4293.4|4287.4|4293.4|4287.4|4293|4287|4
1611328950000|2021-01-22 15:22:30|4293|4287|4293.4|4287.4|4293.9|4287.9|4293|4287|5
1611328960000|2021-01-22 15:22:40|4292.9|4286.9|4293|4287|4293|4287|4292.9|4286.9|0
1611328970000|2021-01-22 15:22:50|4292.9|4286.9|4292.5|4286.5|4292.9|4286.9|4291.9|4285.9|7
1611328980000|2021-01-22 15:23:00|4292.9|4286.9|4293.4|4287.4|4293.9|4287.9|4292.9|4286.9|6
1611328990000|2021-01-22 15:23:10|4292.9|4286.9|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|2
1611329000000|2021-01-22 15:23:20|4294|4288|4293.9|4287.9|4294|4288|4293.9|4287.9|2
1611329010000|2021-01-22 15:23:30|4293|4287|4292.9|4286.9|4293|4287|4292.9|4286.9|5
1611329020000|2021-01-22 15:23:40|4292|4286|4291.9|4285.9|4292|4286|4291.9|4285.9|1
1611329040000|2021-01-22 15:24:00|4291|4285|4291.5|4285.5|4291.5|4285.5|4290.9|4284.9|18
1611329060000|2021-01-22 15:24:20|4291|4285|4291.9|4285.9|4292|4286|4291|4285|2
1611329070000|2021-01-22 15:24:30|4292|4286|4292.5|4286.5|4292.5|4286.5|4292|4286|3
1611329080000|2021-01-22 15:24:40|4292|4286|4291.4|4285.4|4292|4286|4291.4|4285.4|2
1611329090000|2021-01-22 15:24:50|4291|4285|4289|4283|4291|4285|4288|4282|25
1611329100000|2021-01-22 15:25:00|4288.9|4282.9|4287.9|4281.9|4289|4283|4287.9|4281.9|31
1611329110000|2021-01-22 15:25:10|4288|4282|4289|4283|4289|4283|4288|4282|24
1611329120000|2021-01-22 15:25:20|4289.5|4283.5|4288|4282|4290.5|4284.5|4288|4282|77
1611329130000|2021-01-22 15:25:30|4288.9|4282.9|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|9
1611329140000|2021-01-22 15:25:40|4289|4283|4289|4283|4289|4283|4289|4283|3
1611329150000|2021-01-22 15:25:50|4288|4282|4288|4282|4288|4282|4288|4282|3
1611329160000|2021-01-22 15:26:00|4288.5|4282.5|4287.9|4281.9|4289|4283|4287.9|4281.9|6
1611329170000|2021-01-22 15:26:10|4288|4282|4289|4283|4289|4283|4287.9|4281.9|9
1611329180000|2021-01-22 15:26:20|4289.1|4283.1|4289|4283|4289.1|4283.1|4289|4283|6
1611329190000|2021-01-22 15:26:30|4288.9|4282.9|4289|4283|4289|4283|4288.9|4282.9|0
1611329200000|2021-01-22 15:26:40|||||||||1
1611329210000|2021-01-22 15:26:50|4288.5|4282.5|4288|4282|4288.5|4282.5|4288|4282|3
1611329220000|2021-01-22 15:27:00|4287.9|4281.9|4288|4282|4288|4282|4287.9|4281.9|4
1611329240000|2021-01-22 15:27:20|4289|4283|4289|4283|4289|4283|4289|4283|6
1611329250000|2021-01-22 15:27:30|||||||||1
1611329260000|2021-01-22 15:27:40|4288.5|4282.5|4288|4282|4288.5|4282.5|4288|4282|103
1611329270000|2021-01-22 15:27:50|||||||||4
1611329280000|2021-01-22 15:28:00|4289|4283|4289|4283|4290|4284|4289|4283|15
1611329290000|2021-01-22 15:28:10|4288.1|4282.1|4288|4282|4289|4283|4288|4282|10
1611329300000|2021-01-22 15:28:20|4287.9|4281.9|4288|4282|4288|4282|4287.9|4281.9|25
1611329310000|2021-01-22 15:28:30|4287.9|4281.9|4283.2|4277.2|4287.9|4281.9|4283.2|4277.2|62
1611329320000|2021-01-22 15:28:40|4283.6|4277.6|4283.2|4277.2|4283.6|4277.6|4283.1|4277.1|26
1611329330000|2021-01-22 15:28:50|4284|4278|4283.1|4277.1|4284|4278|4283|4277|19
1611329340000|2021-01-22 15:29:00|4283.2|4277.2|4285.1|4279.1|4285.1|4279.1|4283.1|4277.1|17
1611329350000|2021-01-22 15:29:10|4284.3|4278.3|4285.6|4279.6|4285.6|4279.6|4284.2|4278.2|11
1611329360000|2021-01-22 15:29:20|4285.2|4279.2|4286|4280|4286|4280|4285.1|4279.1|3
1611329370000|2021-01-22 15:29:30|4286.1|4280.1|4285.2|4279.2|4286.1|4280.1|4285.2|4279.2|8
1611329380000|2021-01-22 15:29:40|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|3
1611329390000|2021-01-22 15:29:50|4286.6|4280.6|4287.2|4281.2|4287.6|4281.6|4286.6|4280.6|3
1611329400000|2021-01-22 15:30:00|4288.6|4282.6|4284.2|4278.2|4288.6|4282.6|4284.2|4278.2|18
1611329410000|2021-01-22 15:30:10|4285.1|4279.1|4284.1|4278.1|4285.1|4279.1|4284.1|4278.1|15
1611329420000|2021-01-22 15:30:20|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4282.2|4276.2|20
1611329430000|2021-01-22 15:30:30|4283.6|4277.6|4284.1|4278.1|4284.2|4278.2|4283.6|4277.6|10
1611329440000|2021-01-22 15:30:40|4284.2|4278.2|4282.3|4276.3|4284.2|4278.2|4282.2|4276.2|45
1611329450000|2021-01-22 15:30:50|4281.8|4275.8|4281.2|4275.2|4281.8|4275.8|4280.3|4274.3|21
1611329460000|2021-01-22 15:31:00|4281.3|4275.3|4281.3|4275.3|4282.3|4276.3|4281.2|4275.2|41
1611329470000|2021-01-22 15:31:10|4282.2|4276.2|4281.3|4275.3|4282.2|4276.2|4281.2|4275.2|19
1611329480000|2021-01-22 15:31:20|4281.2|4275.2|4282.2|4276.2|4282.3|4276.3|4281.2|4275.2|7
1611329490000|2021-01-22 15:31:30|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|8
1611329500000|2021-01-22 15:31:40|4282.8|4276.8|4282.3|4276.3|4282.8|4276.8|4282.2|4276.2|8
1611329510000|2021-01-22 15:31:50|4281.8|4275.8|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|5
1611329520000|2021-01-22 15:32:00|4282.2|4276.2|4281.3|4275.3|4282.2|4276.2|4281.2|4275.2|7
1611329530000|2021-01-22 15:32:10|4281.2|4275.2|4281.3|4275.3|4282.2|4276.2|4281.2|4275.2|19
1611329540000|2021-01-22 15:32:20|4281.2|4275.2|4281.3|4275.3|4281.8|4275.8|4281.2|4275.2|31
1611329550000|2021-01-22 15:32:30|4281.2|4275.2|4281.2|4275.2|4281.3|4275.3|4281.2|4275.2|12
1611329560000|2021-01-22 15:32:40|||||||||10
1611329570000|2021-01-22 15:32:50|||||||||15
1611329580000|2021-01-22 15:33:00|4281.3|4275.3|4281.2|4275.2|4281.3|4275.3|4281.2|4275.2|12
1611329590000|2021-01-22 15:33:10|||||||||21
1611329600000|2021-01-22 15:33:20|4281.3|4275.3|4281.2|4275.2|4281.3|4275.3|4281.2|4275.2|9
1611329610000|2021-01-22 15:33:30|||||||||11
1611329620000|2021-01-22 15:33:40|||||||||6
1611329630000|2021-01-22 15:33:50|||||||||5
1611329640000|2021-01-22 15:34:00|||||||||12
1611329650000|2021-01-22 15:34:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|22
1611329660000|2021-01-22 15:34:20|4281|4275|4281.1|4275.1|4281.1|4275.1|4281|4275|23
1611329670000|2021-01-22 15:34:30|4281|4275|4281.1|4275.1|4281.1|4275.1|4281|4275|22
1611329680000|2021-01-22 15:34:40|4281.2|4275.2|4282.2|4276.2|4282.2|4276.2|4281.1|4275.1|3
1611329690000|2021-01-22 15:34:50|||||||||3
1611329700000|2021-01-22 15:35:00|4282.1|4276.1|4281.1|4275.1|4282.1|4276.1|4281.1|4275.1|15
1611329710000|2021-01-22 15:35:10|4281|4275|4281.1|4275.1|4281.1|4275.1|4281|4275|35
1611329720000|2021-01-22 15:35:20|4281.2|4275.2|4281.1|4275.1|4281.2|4275.2|4281|4275|2
1611329730000|2021-01-22 15:35:30|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|16
1611329740000|2021-01-22 15:35:40|4282.2|4276.2|4282.2|4276.2|4283.3|4277.3|4282.2|4276.2|33
1611329750000|2021-01-22 15:35:50|4282.8|4276.8|4282.3|4276.3|4283.2|4277.2|4282.2|4276.2|16
1611329760000|2021-01-22 15:36:00|4283.2|4277.2|4281.2|4275.2|4283.2|4277.2|4281.2|4275.2|27
1611329770000|2021-01-22 15:36:10|4281.3|4275.3|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|19
1611329780000|2021-01-22 15:36:20|||||||||1
1611329800000|2021-01-22 15:36:40|4281.7|4275.7|4281.8|4275.8|4281.8|4275.8|4281.7|4275.7|3
1611329810000|2021-01-22 15:36:50|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|2
1611329820000|2021-01-22 15:37:00|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|9
1611329830000|2021-01-22 15:37:10|4282.2|4276.2|4282.3|4276.3|4282.3|4276.3|4281.2|4275.2|16
1611329850000|2021-01-22 15:37:30|4282.2|4276.2|4282.3|4276.3|4283.3|4277.3|4282.2|4276.2|36
1611329860000|2021-01-22 15:37:40|4282.8|4276.8|4283.2|4277.2|4283.3|4277.3|4282.8|4276.8|17
1611329870000|2021-01-22 15:37:50|4283.3|4277.3|4283.2|4277.2|4283.3|4277.3|4283.2|4277.2|92
1611329880000|2021-01-22 15:38:00|||||||||8
1611329890000|2021-01-22 15:38:10|4282.8|4276.8|4284.2|4278.2|4284.2|4278.2|4282.8|4276.8|10
1611329900000|2021-01-22 15:38:20|4284.1|4278.1|4283.3|4277.3|4284.2|4278.2|4283.3|4277.3|10
1611329910000|2021-01-22 15:38:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1611329930000|2021-01-22 15:38:50|4282.7|4276.7|4281.2|4275.2|4282.7|4276.7|4281.2|4275.2|66
1611329940000|2021-01-22 15:39:00|4280.2|4274.2|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|31
1611329950000|2021-01-22 15:39:10|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|7
1611329960000|2021-01-22 15:39:20|4279.1|4273.1|4279.2|4273.2|4279.2|4273.2|4279.1|4273.1|1
1611329970000|2021-01-22 15:39:30|4279.3|4273.3|4280.1|4274.1|4280.2|4274.2|4279.3|4273.3|14
1611329980000|2021-01-22 15:39:40|4280.2|4274.2|4280.1|4274.1|4280.2|4274.2|4280.1|4274.1|0
1611329990000|2021-01-22 15:39:50|4279.3|4273.3|4279.2|4273.2|4280.1|4274.1|4279.2|4273.2|13
1611330000000|2021-01-22 15:40:00|4280.1|4274.1|4281.2|4275.2|4281.2|4275.2|4279.1|4273.1|23
1611330010000|2021-01-22 15:40:10|4282.2|4276.2|4282.6|4276.6|4282.7|4276.7|4281.6|4275.6|9
1611330020000|2021-01-22 15:40:20|4282.2|4276.2|4282.1|4276.1|4282.2|4276.2|4282.1|4276.1|2
1611330030000|2021-01-22 15:40:30|4282|4276|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|16
1611330040000|2021-01-22 15:40:40|4281.7|4275.7|4282.2|4276.2|4282.6|4276.6|4281.2|4275.2|27
1611330050000|2021-01-22 15:40:50|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4
1611330060000|2021-01-22 15:41:00|4282|4276|4278.2|4272.2|4282|4276|4278.2|4272.2|19
1611330070000|2021-01-22 15:41:10|4278.1|4272.1|4279.2|4273.2|4279.2|4273.2|4278.1|4272.1|10
1611330080000|2021-01-22 15:41:20|4278.7|4272.7|4278.2|4272.2|4279.1|4273.1|4278.2|4272.2|2
1611330090000|2021-01-22 15:41:30|4278.1|4272.1|4278.7|4272.7|4279.2|4273.2|4278|4272|115
1611330100000|2021-01-22 15:41:40|4278.6|4272.6|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|7
1611330110000|2021-01-22 15:41:50|4278.1|4272.1|4278.1|4272.1|4278.2|4272.2|4278.1|4272.1|2
1611330120000|2021-01-22 15:42:00|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278|4272|19
1611330130000|2021-01-22 15:42:10|4279|4273|4280.1|4274.1|4280.2|4274.2|4279|4273|25
1611330140000|2021-01-22 15:42:20|4279.1|4273.1|4279|4273|4279.2|4273.2|4278.6|4272.6|18
1611330150000|2021-01-22 15:42:30|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1611330160000|2021-01-22 15:42:40|4279|4273|4278|4272|4279|4273|4278|4272|12
1611330170000|2021-01-22 15:42:50|4279|4273|4278|4272|4279|4273|4278|4272|9
1611330180000|2021-01-22 15:43:00|4279|4273|4281|4275|4281|4275|4279|4273|35
1611330190000|2021-01-22 15:43:10|4280|4274|4280.6|4274.6|4280.6|4274.6|4280|4274|12
1611330200000|2021-01-22 15:43:20|4280.5|4274.5|4279.6|4273.6|4280.5|4274.5|4279.6|4273.6|5
1611330210000|2021-01-22 15:43:30|4280|4274|4279|4273|4280|4274|4279|4273|1
1611330220000|2021-01-22 15:43:40|4279.1|4273.1|4279|4273|4279.1|4273.1|4279|4273|2
1611330230000|2021-01-22 15:43:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|3
1611330240000|2021-01-22 15:44:00|4278|4272|4278|4272|4278|4272|4278|4272|16
1611330250000|2021-01-22 15:44:10|||||||||38
1611330260000|2021-01-22 15:44:20|4278.1|4272.1|4278.1|4272.1|4279|4273|4278.1|4272.1|16
1611330270000|2021-01-22 15:44:30|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|13
1611330280000|2021-01-22 15:44:40|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1611330290000|2021-01-22 15:44:50|4278|4272|4278|4272|4278.1|4272.1|4278|4272|16
1611330300000|2021-01-22 15:45:00|4279|4273|4278.1|4272.1|4279|4273|4278.1|4272.1|14
1611330310000|2021-01-22 15:45:10|4278|4272|4278|4272|4278.1|4272.1|4278|4272|0
1611330320000|2021-01-22 15:45:20|||||||||8
1611330330000|2021-01-22 15:45:30|4278.1|4272.1|4278.2|4272.2|4278.2|4272.2|4278|4272|0
1611330340000|2021-01-22 15:45:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4
1611330350000|2021-01-22 15:45:50|4280|4274|4279.1|4273.1|4280|4274|4279.1|4273.1|8
1611330360000|2021-01-22 15:46:00|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.5|4273.5|8
1611330370000|2021-01-22 15:46:10|4280|4274|4280.1|4274.1|4280.1|4274.1|4280|4274|0
1611330380000|2021-01-22 15:46:20|4280.2|4274.2|4280.1|4274.1|4280.2|4274.2|4280.1|4274.1|0
1611330390000|2021-01-22 15:46:30|4280.2|4274.2|4280|4274|4280.2|4274.2|4280|4274|0
1611330400000|2021-01-22 15:46:40|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1611330410000|2021-01-22 15:46:50|4281.2|4275.2|4282|4276|4282.1|4276.1|4281.1|4275.1|12
1611330420000|2021-01-22 15:47:00|4281.1|4275.1|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|13
1611330430000|2021-01-22 15:47:10|4282|4276|4282|4276|4282.1|4276.1|4281.1|4275.1|4
1611330440000|2021-01-22 15:47:20|||||||||2
1611330450000|2021-01-22 15:47:30|4281.5|4275.5|4281.6|4275.6|4281.6|4275.6|4281|4275|2
1611330460000|2021-01-22 15:47:40|4282|4276|4281.1|4275.1|4282|4276|4281.1|4275.1|4
1611330470000|2021-01-22 15:47:50|4282|4276|4282|4276|4282|4276|4282|4276|3
1611330480000|2021-01-22 15:48:00|4281.5|4275.5|4281|4275|4281.5|4275.5|4281|4275|4
1611330490000|2021-01-22 15:48:10|4281.1|4275.1|4281|4275|4281.1|4275.1|4281|4275|1
1611330500000|2021-01-22 15:48:20|4281.1|4275.1|4281|4275|4281.6|4275.6|4281|4275|7
1611330510000|2021-01-22 15:48:30|4281.5|4275.5|4281.1|4275.1|4281.5|4275.5|4281.1|4275.1|5
1611330520000|2021-01-22 15:48:40|4281.5|4275.5|4282.1|4276.1|4282.6|4276.6|4281.5|4275.5|27
1611330530000|2021-01-22 15:48:50|||||||||2
1611330540000|2021-01-22 15:49:00|||||||||1
1611330550000|2021-01-22 15:49:10|4282|4276|4281|4275|4282|4276|4281|4275|17
1611330560000|2021-01-22 15:49:20|4281.1|4275.1|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|5
1611330570000|2021-01-22 15:49:30|4282|4276|4281|4275|4282|4276|4281|4275|5
1611330580000|2021-01-22 15:49:40|4280.5|4274.5|4281|4275|4281|4275|4280|4274|8
1611330600000|2021-01-22 15:50:00|4280|4274|4280|4274|4280|4274|4280|4274|5
1611330610000|2021-01-22 15:50:10|4279.1|4273.1|4279.1|4273.1|4279.2|4273.2|4279|4273|4
1611330620000|2021-01-22 15:50:20|4279|4273|4280|4274|4280.1|4274.1|4279|4273|2
1611330630000|2021-01-22 15:50:30|4279|4273|4279.1|4273.1|4279.1|4273.1|4279|4273|7
1611330640000|2021-01-22 15:50:40|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|5
1611330650000|2021-01-22 15:50:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1611330660000|2021-01-22 15:51:00|||||||||1
1611330670000|2021-01-22 15:51:10|4279|4273|4278.9|4272.9|4279|4273|4278.9|4272.9|3
1611330680000|2021-01-22 15:51:20|4279|4273|4278.9|4272.9|4279|4273|4278.9|4272.9|3
1611330690000|2021-01-22 15:51:30|4277.9|4271.9|4278.9|4272.9|4278.9|4272.9|4277.9|4271.9|8
1611330700000|2021-01-22 15:51:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|8
1611330710000|2021-01-22 15:51:50|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|11
1611330720000|2021-01-22 15:52:00|4278.8|4272.8|4278.4|4272.4|4278.9|4272.9|4277.9|4271.9|12
1611330730000|2021-01-22 15:52:10|4277.9|4271.9|4278.9|4272.9|4278.9|4272.9|4277.9|4271.9|3
1611330740000|2021-01-22 15:52:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|4
1611330750000|2021-01-22 15:52:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1611330760000|2021-01-22 15:52:40|4277.8|4271.8|4277.8|4271.8|4277.9|4271.9|4277.8|4271.8|0
1611330770000|2021-01-22 15:52:50|||||||||9
1611330780000|2021-01-22 15:53:00|4277.7|4271.7|4279.8|4273.8|4279.8|4273.8|4277.7|4271.7|10
1611330790000|2021-01-22 15:53:10|4279.7|4273.7|4279.8|4273.8|4279.8|4273.8|4279.7|4273.7|0
1611330800000|2021-01-22 15:53:20|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.7|4274.7|18
1611330810000|2021-01-22 15:53:30|4280.9|4274.9|4280.8|4274.8|4280.9|4274.9|4280.8|4274.8|4
1611330840000|2021-01-22 15:54:00|4280.9|4274.9|4282.8|4276.8|4282.9|4276.9|4280.9|4274.9|15
1611330850000|2021-01-22 15:54:10|4282.7|4276.7|4281.8|4275.8|4282.7|4276.7|4281.8|4275.8|20
1611330860000|2021-01-22 15:54:20|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.3|4275.3|7
1611330870000|2021-01-22 15:54:30|4281.8|4275.8|4280.8|4274.8|4281.8|4275.8|4280.8|4274.8|1
1611330880000|2021-01-22 15:54:40|4280.9|4274.9|4280.9|4274.9|4281.7|4275.7|4280.8|4274.8|6
1611330890000|2021-01-22 15:54:50|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|2
1611330900000|2021-01-22 15:55:00|4281.2|4275.2|4280.8|4274.8|4281.6|4275.6|4280.8|4274.8|8
1611330910000|2021-01-22 15:55:10|4280.7|4274.7|4280.7|4274.7|4280.8|4274.8|4280.7|4274.7|3
1611330920000|2021-01-22 15:55:20|4280.8|4274.8|4280.8|4274.8|4281.7|4275.7|4280.8|4274.8|2
1611330930000|2021-01-22 15:55:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4
1611330940000|2021-01-22 15:55:40|4281.7|4275.7|4281.8|4275.8|4281.8|4275.8|4281.7|4275.7|0
1611330950000|2021-01-22 15:55:50|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|8
1611330960000|2021-01-22 15:56:00|4283.3|4277.3|4284.7|4278.7|4284.8|4278.8|4283.2|4277.2|21
1611330970000|2021-01-22 15:56:10|4284.8|4278.8|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|4
1611330980000|2021-01-22 15:56:20|4284.8|4278.8|4284.2|4278.2|4284.8|4278.8|4284.2|4278.2|25
1611330990000|2021-01-22 15:56:30|4284.3|4278.3|4284.8|4278.8|4285.8|4279.8|4283.8|4277.8|20
1611331000000|2021-01-22 15:56:40|4284.7|4278.7|4284.8|4278.8|4284.8|4278.8|4284.7|4278.7|1
1611331010000|2021-01-22 15:56:50|4284.7|4278.7|4284.8|4278.8|4284.8|4278.8|4284.7|4278.7|1
1611331020000|2021-01-22 15:57:00|||||||||4
1611331030000|2021-01-22 15:57:10|4285.8|4279.8|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|5
1611331040000|2021-01-22 15:57:20|4286.7|4280.7|4286.2|4280.2|4286.8|4280.8|4285.8|4279.8|17
1611331050000|2021-01-22 15:57:30|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|2
1611331060000|2021-01-22 15:57:40|4284.9|4278.9|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|12
1611331070000|2021-01-22 15:57:50|4285.2|4279.2|4285.8|4279.8|4285.8|4279.8|4285.2|4279.2|4
1611331080000|2021-01-22 15:58:00|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|5
1611331090000|2021-01-22 15:58:10|4287.7|4281.7|4287.8|4281.8|4287.8|4281.8|4287.7|4281.7|8
1611331100000|2021-01-22 15:58:20|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4
1611331110000|2021-01-22 15:58:30|4288.8|4282.8|4288.8|4282.8|4289.7|4283.7|4288.8|4282.8|13
1611331120000|2021-01-22 15:58:40|4289.7|4283.7|4288.7|4282.7|4289.7|4283.7|4288.7|4282.7|6
1611331130000|2021-01-22 15:58:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.7|4282.7|3
1611331140000|2021-01-22 15:59:00|4288.7|4282.7|4287.8|4281.8|4288.7|4282.7|4287.8|4281.8|9
1611331150000|2021-01-22 15:59:10|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1611331160000|2021-01-22 15:59:20|||||||||1
1611331170000|2021-01-22 15:59:30|4287.8|4281.8|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|0
1611331180000|2021-01-22 15:59:40|4287.8|4281.8|4286.3|4280.3|4287.8|4281.8|4286.3|4280.3|11
1611331190000|2021-01-22 15:59:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1611331200000|2021-01-22 16:00:00|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4283.7|4277.7|23
1611331210000|2021-01-22 16:00:10|4284.7|4278.7|4283.7|4277.7|4284.7|4278.7|4283.7|4277.7|6
1611331220000|2021-01-22 16:00:20|4282.7|4276.7|4282.8|4276.8|4282.9|4276.9|4282.7|4276.7|7
1611331230000|2021-01-22 16:00:30|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|5
1611331240000|2021-01-22 16:00:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4283.7|4277.7|20
1611331250000|2021-01-22 16:00:50|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|0
1611331260000|2021-01-22 16:01:00|4285.7|4279.7|4286.7|4280.7|4286.8|4280.8|4285.7|4279.7|17
1611331270000|2021-01-22 16:01:10|4286.8|4280.8|4285.8|4279.8|4286.9|4280.9|4285.7|4279.7|18
1611331280000|2021-01-22 16:01:20|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4284.7|4278.7|7
1611331290000|2021-01-22 16:01:30|4284.9|4278.9|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|1
1611331300000|2021-01-22 16:01:40|4285.7|4279.7|4284.9|4278.9|4285.7|4279.7|4284.8|4278.8|2
1611331310000|2021-01-22 16:01:50|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1611331320000|2021-01-22 16:02:00|4284.9|4278.9|4284.9|4278.9|4285.4|4279.4|4284.9|4278.9|9
1611331330000|2021-01-22 16:02:10|4284.8|4278.8|4283.8|4277.8|4284.8|4278.8|4283.4|4277.4|13
1611331340000|2021-01-22 16:02:20|4283.9|4277.9|4283.8|4277.8|4283.9|4277.9|4283.8|4277.8|6
1611331350000|2021-01-22 16:02:30|4283.9|4277.9|4283.9|4277.9|4284.4|4278.4|4283.7|4277.7|4
1611331360000|2021-01-22 16:02:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|2
1611331370000|2021-01-22 16:02:50|4283.8|4277.8|4283.8|4277.8|4283.9|4277.9|4283.8|4277.8|4
1611331380000|2021-01-22 16:03:00|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|6
1611331390000|2021-01-22 16:03:10|4284.9|4278.9|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|0
1611331400000|2021-01-22 16:03:20|4283.3|4277.3|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|6
1611331420000|2021-01-22 16:03:40|4283.7|4277.7|4283.8|4277.8|4283.8|4277.8|4283.7|4277.7|0
1611331430000|2021-01-22 16:03:50|4284.3|4278.3|4285.9|4279.9|4285.9|4279.9|4283.8|4277.8|20
1611331440000|2021-01-22 16:04:00|4286.8|4280.8|4285.8|4279.8|4286.8|4280.8|4285.8|4279.8|6
1611331450000|2021-01-22 16:04:10|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|4
1611331470000|2021-01-22 16:04:30|4285.7|4279.7|4284.8|4278.8|4285.7|4279.7|4284.8|4278.8|5
1611331480000|2021-01-22 16:04:40|4284.4|4278.4|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|2
1611331490000|2021-01-22 16:04:50|4284.9|4278.9|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|0
1611331500000|2021-01-22 16:05:00|4285.8|4279.8|4285.9|4279.9|4286.4|4280.4|4285.8|4279.8|8
1611331510000|2021-01-22 16:05:10|4285.8|4279.8|4285.9|4279.9|4285.9|4279.9|4285.8|4279.8|0
1611331520000|2021-01-22 16:05:20|||||||||2
1611331530000|2021-01-22 16:05:30|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|1
1611331540000|2021-01-22 16:05:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|0
1611331550000|2021-01-22 16:05:50|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|5
1611331560000|2021-01-22 16:06:00|4286.8|4280.8|4286.3|4280.3|4286.8|4280.8|4285.8|4279.8|15
1611331570000|2021-01-22 16:06:10|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|0
1611331580000|2021-01-22 16:06:20|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1611331590000|2021-01-22 16:06:30|4285.7|4279.7|4283.3|4277.3|4285.7|4279.7|4282.7|4276.7|21
1611331600000|2021-01-22 16:06:40|4283.7|4277.7|4283.9|4277.9|4284.3|4278.3|4283.4|4277.4|2
1611331610000|2021-01-22 16:06:50|4283.8|4277.8|4283.8|4277.8|4283.9|4277.9|4283.8|4277.8|0
1611331620000|2021-01-22 16:07:00|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|10
1611331630000|2021-01-22 16:07:10|4283.7|4277.7|4282.8|4276.8|4283.7|4277.7|4282.8|4276.8|3
1611331640000|2021-01-22 16:07:20|4282.7|4276.7|4281.9|4275.9|4282.8|4276.8|4281.9|4275.9|7
1611331650000|2021-01-22 16:07:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.4|4276.4|14
1611331670000|2021-01-22 16:07:50|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|5
1611331680000|2021-01-22 16:08:00|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|3
1611331690000|2021-01-22 16:08:10|||||||||2
1611331700000|2021-01-22 16:08:20|4282.9|4276.9|4282.8|4276.8|4282.9|4276.9|4282.8|4276.8|1
1611331710000|2021-01-22 16:08:30|4282.9|4276.9|4282.8|4276.8|4282.9|4276.9|4282.8|4276.8|2
1611331720000|2021-01-22 16:08:40|4282.9|4276.9|4282.8|4276.8|4282.9|4276.9|4282.8|4276.8|2
1611331730000|2021-01-22 16:08:50|4282.9|4276.9|4282.8|4276.8|4283.7|4277.7|4282.8|4276.8|12
1611331750000|2021-01-22 16:09:10|4282.9|4276.9|4282.8|4276.8|4283.7|4277.7|4282.8|4276.8|15
1611331770000|2021-01-22 16:09:30|4282.7|4276.7|4282.8|4276.8|4282.8|4276.8|4282.7|4276.7|0
1611331790000|2021-01-22 16:09:50|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4281.9|4275.9|14
1611331800000|2021-01-22 16:10:00|4282.7|4276.7|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|8
1611331810000|2021-01-22 16:10:10|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.8|4276.8|0
1611331820000|2021-01-22 16:10:20|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4282.8|4276.8|7
1611331830000|2021-01-22 16:10:30|4282.8|4276.8|4282.9|4276.9|4282.9|4276.9|4282.8|4276.8|0
1611331840000|2021-01-22 16:10:40|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|6
1611331850000|2021-01-22 16:10:50|4282.9|4276.9|4282.3|4276.3|4282.9|4276.9|4281.9|4275.9|3
1611331860000|2021-01-22 16:11:00|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4282.3|4276.3|3
1611331870000|2021-01-22 16:11:10|||||||||1
1611331880000|2021-01-22 16:11:20|4281.9|4275.9|4282.3|4276.3|4282.3|4276.3|4281.7|4275.7|15
1611331890000|2021-01-22 16:11:30|4281.9|4275.9|4281.9|4275.9|4282.3|4276.3|4281.9|4275.9|6
1611331900000|2021-01-22 16:11:40|4281.8|4275.8|4281.4|4275.4|4281.9|4275.9|4280.9|4274.9|12
1611331910000|2021-01-22 16:11:50|4280.9|4274.9|4280.8|4274.8|4281.9|4275.9|4280.8|4274.8|5
1611331920000|2021-01-22 16:12:00|||||||||3
1611331930000|2021-01-22 16:12:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|1
1611331940000|2021-01-22 16:12:20|||||||||5
1611331950000|2021-01-22 16:12:30|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|7
1611331970000|2021-01-22 16:12:50|4280.8|4274.8|4280.7|4274.7|4280.8|4274.8|4280.7|4274.7|0
1611331980000|2021-01-22 16:13:00|4281.7|4275.7|4281.8|4275.8|4282.2|4276.2|4281.7|4275.7|5
1611331990000|2021-01-22 16:13:10|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|4
1611332000000|2021-01-22 16:13:20|4280.7|4274.7|4279.7|4273.7|4280.8|4274.8|4279.7|4273.7|14
1611332010000|2021-01-22 16:13:30|||||||||9
1611332020000|2021-01-22 16:13:40|4278.7|4272.7|4279.2|4273.2|4279.7|4273.7|4278.7|4272.7|15
1611332030000|2021-01-22 16:13:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1611332040000|2021-01-22 16:14:00|4279.3|4273.3|4277.8|4271.8|4279.3|4273.3|4277.8|4271.8|24
1611332050000|2021-01-22 16:14:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|6
1611332060000|2021-01-22 16:14:20|4278|4272|4278|4272|4278|4272|4277.8|4271.8|7
1611332070000|2021-01-22 16:14:30|4277.9|4271.9|4278.4|4272.4|4278.8|4272.8|4277.8|4271.8|15
1611332080000|2021-01-22 16:14:40|4278.3|4272.3|4276.8|4270.8|4278.3|4272.3|4276.8|4270.8|21
1611332090000|2021-01-22 16:14:50|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|12
1611332100000|2021-01-22 16:15:00|4276|4270|4275.9|4269.9|4276.8|4270.8|4275.9|4269.9|18
1611332110000|2021-01-22 16:15:10|4275.8|4269.8|4275.9|4269.9|4275.9|4269.9|4275.8|4269.8|1
1611332120000|2021-01-22 16:15:20|4275.8|4269.8|4274.9|4268.9|4275.9|4269.9|4274.8|4268.8|16
1611332130000|2021-01-22 16:15:30|4275.8|4269.8|4275.9|4269.9|4275.9|4269.9|4275.8|4269.8|7
1611332140000|2021-01-22 16:15:40|4275.8|4269.8|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|6
1611332150000|2021-01-22 16:15:50|4275|4269|4278.5|4272.5|4278.5|4272.5|4274.9|4268.9|21
1611332160000|2021-01-22 16:16:00|4280.2|4274.2|4281.1|4275.1|4282.1|4276.1|4280.2|4274.2|188
1611332170000|2021-01-22 16:16:10|4280.7|4274.7|4280.2|4274.2|4281.1|4275.1|4280.2|4274.2|8
1611332180000|2021-01-22 16:16:20|4280.1|4274.1|4279.7|4273.7|4280.1|4274.1|4279.7|4273.7|6
1611332190000|2021-01-22 16:16:30|4280.1|4274.1|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|2
1611332210000|2021-01-22 16:16:50|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|29
1611332220000|2021-01-22 16:17:00|4281.3|4275.3|4281.2|4275.2|4281.7|4275.7|4280.8|4274.8|12
1611332230000|2021-01-22 16:17:10|4280.3|4274.3|4281.3|4275.3|4281.3|4275.3|4280.3|4274.3|10
1611332240000|2021-01-22 16:17:20|4281.7|4275.7|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|5
1611332250000|2021-01-22 16:17:30|4281.2|4275.2|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|2
1611332260000|2021-01-22 16:17:40|4281.2|4275.2|4281.3|4275.3|4281.3|4275.3|4281.2|4275.2|1
1611332280000|2021-01-22 16:18:00|4281.4|4275.4|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|7
1611332290000|2021-01-22 16:18:10|4282.4|4276.4|4284.2|4278.2|4284.3|4278.3|4282.3|4276.3|5
1611332300000|2021-01-22 16:18:20|4284.3|4278.3|4285.3|4279.3|4285.4|4279.4|4284.3|4278.3|22
1611332310000|2021-01-22 16:18:30|4285.8|4279.8|4285.3|4279.3|4286.2|4280.2|4285.3|4279.3|14
1611332320000|2021-01-22 16:18:40|||||||||1
1611332330000|2021-01-22 16:18:50|4285.4|4279.4|4283.2|4277.2|4285.4|4279.4|4283.2|4277.2|2
1611332340000|2021-01-22 16:19:00|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4283.3|4277.3|3
1611332350000|2021-01-22 16:19:10|4283.2|4277.2|4283.2|4277.2|4283.3|4277.3|4283.2|4277.2|1
1611332360000|2021-01-22 16:19:20|4283.3|4277.3|4284.3|4278.3|4284.3|4278.3|4283.3|4277.3|2
1611332370000|2021-01-22 16:19:30|||||||||2
1611332380000|2021-01-22 16:19:40|4284.2|4278.2|4284.4|4278.4|4284.4|4278.4|4283.3|4277.3|6
1611332390000|2021-01-22 16:19:50|4284.3|4278.3|4285.4|4279.4|4285.4|4279.4|4284.3|4278.3|3
1611332400000|2021-01-22 16:20:00|4286.2|4280.2|4286.4|4280.4|4286.4|4280.4|4285.8|4279.8|5
1611332410000|2021-01-22 16:20:10|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|1
1611332420000|2021-01-22 16:20:20|4286.4|4280.4|4286.3|4280.3|4286.4|4280.4|4286.3|4280.3|0
1611332430000|2021-01-22 16:20:30|4286.4|4280.4|4286.3|4280.3|4286.4|4280.4|4286.3|4280.3|0
1611332440000|2021-01-22 16:20:40|4286.2|4280.2|4286.3|4280.3|4286.3|4280.3|4286.2|4280.2|0
1611332450000|2021-01-22 16:20:50|4286.4|4280.4|4286.3|4280.3|4286.4|4280.4|4286.3|4280.3|0
1611332460000|2021-01-22 16:21:00|4286.8|4280.8|4288.4|4282.4|4288.4|4282.4|4286.8|4280.8|28
1611332470000|2021-01-22 16:21:10|4289.2|4283.2|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|3
1611332500000|2021-01-22 16:21:40|4289.9|4283.9|4289.4|4283.4|4290.3|4284.3|4289.4|4283.4|21
1611332510000|2021-01-22 16:21:50|4289.8|4283.8|4289.4|4283.4|4289.8|4283.8|4289.4|4283.4|4
1611332520000|2021-01-22 16:22:00|4290|4284|4290.3|4284.3|4290.4|4284.4|4290|4284|3
1611332530000|2021-01-22 16:22:10|4290.4|4284.4|4290.3|4284.3|4290.4|4284.4|4290.3|4284.3|1
1611332540000|2021-01-22 16:22:20|4290.4|4284.4|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|19
1611332550000|2021-01-22 16:22:30|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|10
1611332560000|2021-01-22 16:22:40|4290.3|4284.3|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|5
1611332570000|2021-01-22 16:22:50|4290.3|4284.3|4292.3|4286.3|4292.4|4286.4|4290.3|4284.3|12
1611332580000|2021-01-22 16:23:00|4291.9|4285.9|4291.4|4285.4|4292.2|4286.2|4291.4|4285.4|7
1611332590000|2021-01-22 16:23:10|4292.3|4286.3|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|8
1611332600000|2021-01-22 16:23:20|4291.8|4285.8|4291.4|4285.4|4291.8|4285.8|4291.4|4285.4|0
1611332610000|2021-01-22 16:23:30|4291.5|4285.5|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|9
1611332620000|2021-01-22 16:23:40|||||||||1
1611332630000|2021-01-22 16:23:50|4292.3|4286.3|4291.4|4285.4|4292.3|4286.3|4291.4|4285.4|2
1611332640000|2021-01-22 16:24:00|4291.8|4285.8|4291.4|4285.4|4292.2|4286.2|4291.4|4285.4|4
1611332660000|2021-01-22 16:24:20|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4
1611332670000|2021-01-22 16:24:30|4289.8|4283.8|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|6
1611332680000|2021-01-22 16:24:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4
1611332690000|2021-01-22 16:24:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|1
1611332700000|2021-01-22 16:25:00|4290.8|4284.8|4291.4|4285.4|4291.4|4285.4|4290.8|4284.8|9
1611332710000|2021-01-22 16:25:10|4293.3|4287.3|4291.4|4285.4|4293.3|4287.3|4291.4|4285.4|5
1611332720000|2021-01-22 16:25:20|4291.8|4285.8|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|10
1611332730000|2021-01-22 16:25:30|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|6
1611332740000|2021-01-22 16:25:40|4292.2|4286.2|4291.8|4285.8|4292.2|4286.2|4291.4|4285.4|5
1611332750000|2021-01-22 16:25:50|||||||||1
1611332760000|2021-01-22 16:26:00|4291.9|4285.9|4291.4|4285.4|4292.3|4286.3|4290.8|4284.8|7
1611332770000|2021-01-22 16:26:10|4292.3|4286.3|4291.4|4285.4|4292.3|4286.3|4291.4|4285.4|5
1611332780000|2021-01-22 16:26:20|4291.3|4285.3|4291.4|4285.4|4291.4|4285.4|4291.3|4285.3|1
1611332790000|2021-01-22 16:26:30|4291.3|4285.3|4291.4|4285.4|4291.4|4285.4|4291.3|4285.3|0
1611332800000|2021-01-22 16:26:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1611332810000|2021-01-22 16:26:50|4291.4|4285.4|4291.3|4285.3|4291.4|4285.4|4291.3|4285.3|5
1611332820000|2021-01-22 16:27:00|4291.4|4285.4|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|6
1611332830000|2021-01-22 16:27:10|4290.4|4284.4|4290.3|4284.3|4290.4|4284.4|4289.9|4283.9|8
1611332840000|2021-01-22 16:27:20|4290.4|4284.4|4291.4|4285.4|4291.4|4285.4|4290.4|4284.4|9
1611332860000|2021-01-22 16:27:40|4291.5|4285.5|4291.4|4285.4|4292.3|4286.3|4291.4|4285.4|5
1611332870000|2021-01-22 16:27:50|4292.4|4286.4|4292.3|4286.3|4292.4|4286.4|4291.4|4285.4|10
1611332880000|2021-01-22 16:28:00|4292.4|4286.4|4292.3|4286.3|4292.4|4286.4|4291.4|4285.4|6
1611332890000|2021-01-22 16:28:10|4292.4|4286.4|4293.4|4287.4|4293.9|4287.9|4292.4|4286.4|3
1611332900000|2021-01-22 16:28:20|4294.3|4288.3|4293.9|4287.9|4294.4|4288.4|4293.8|4287.8|5
1611332910000|2021-01-22 16:28:30|4293.5|4287.5|4293.3|4287.3|4293.5|4287.5|4293.3|4287.3|2
1611332920000|2021-01-22 16:28:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|3
1611332930000|2021-01-22 16:28:50|4293.3|4287.3|4293.4|4287.4|4293.4|4287.4|4293.3|4287.3|9
1611332940000|2021-01-22 16:29:00|4293.3|4287.3|4292.4|4286.4|4293.3|4287.3|4292.4|4286.4|5
1611332950000|2021-01-22 16:29:10|4292.5|4286.5|4292.3|4286.3|4293.4|4287.4|4292.3|4286.3|5
1611332960000|2021-01-22 16:29:20|4293.3|4287.3|4292.9|4286.9|4293.3|4287.3|4292.9|4286.9|6
1611332970000|2021-01-22 16:29:30|4293.3|4287.3|4292.4|4286.4|4293.3|4287.3|4292.4|4286.4|3
1611332980000|2021-01-22 16:29:40|4293|4287|4293.5|4287.5|4293.5|4287.5|4292.9|4286.9|2
1611332990000|2021-01-22 16:29:50|4294.4|4288.4|4294.5|4288.5|4294.5|4288.5|4294.4|4288.4|5
1611333000000|2021-01-22 16:30:00|4293.7|4287.7|4293.5|4287.5|4293.7|4287.7|4293.5|4287.5|14
1611333010000|2021-01-22 16:30:10|4293.4|4287.4|4292.5|4286.5|4293.4|4287.4|4292.5|4286.5|2
1611333020000|2021-01-22 16:30:20|4293.5|4287.5|4292.3|4286.3|4293.5|4287.5|4292.3|4286.3|9
1611333030000|2021-01-22 16:30:30|4292.4|4286.4|4292.4|4286.4|4293.3|4287.3|4292.3|4286.3|4
1611333040000|2021-01-22 16:30:40|4292.3|4286.3|4291.3|4285.3|4292.3|4286.3|4291.3|4285.3|7
1611333050000|2021-01-22 16:30:50|4291.2|4285.2|4288.5|4282.5|4291.2|4285.2|4288.4|4282.4|18
1611333060000|2021-01-22 16:31:00|4288.4|4282.4|4287.9|4281.9|4288.5|4282.5|4287.5|4281.5|13
1611333070000|2021-01-22 16:31:10|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4287.9|4281.9|1
1611333080000|2021-01-22 16:31:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|5
1611333090000|2021-01-22 16:31:30|4288.5|4282.5|4289|4283|4289.4|4283.4|4288.5|4282.5|9
1611333100000|2021-01-22 16:31:40|4288.4|4282.4|4288.4|4282.4|4288.5|4282.5|4288.4|4282.4|1
1611333110000|2021-01-22 16:31:50|4288.5|4282.5|4286.4|4280.4|4288.5|4282.5|4286.4|4280.4|20
1611333120000|2021-01-22 16:32:00|4287|4281|4286.5|4280.5|4287.4|4281.4|4286.4|4280.4|10
1611333130000|2021-01-22 16:32:10|4285.5|4279.5|4286.3|4280.3|4286.3|4280.3|4285.4|4279.4|22
1611333140000|2021-01-22 16:32:20|4286.2|4280.2|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|5
1611333150000|2021-01-22 16:32:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|10
1611333160000|2021-01-22 16:32:40|||||||||3
1611333170000|2021-01-22 16:32:50|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|7
1611333180000|2021-01-22 16:33:00|4286.2|4280.2|4286.1|4280.1|4286.2|4280.2|4285.2|4279.2|13
1611333190000|2021-01-22 16:33:10|4286.2|4280.2|4287.1|4281.1|4287.1|4281.1|4286.2|4280.2|8
1611333210000|2021-01-22 16:33:30|4288.1|4282.1|4287.1|4281.1|4288.1|4282.1|4287.1|4281.1|6
1611333220000|2021-01-22 16:33:40|4286.2|4280.2|4286.6|4280.6|4287.1|4281.1|4286.2|4280.2|3
1611333230000|2021-01-22 16:33:50|4287.1|4281.1|4287.1|4281.1|4287.2|4281.2|4287.1|4281.1|0
1611333240000|2021-01-22 16:34:00|4288|4282|4287.1|4281.1|4288|4282|4287.1|4281.1|10
1611333250000|2021-01-22 16:34:10|4287.6|4281.6|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|4
1611333260000|2021-01-22 16:34:20|4287.1|4281.1|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|4
1611333270000|2021-01-22 16:34:30|4286.2|4280.2|4286.1|4280.1|4286.2|4280.2|4285.2|4279.2|6
1611333280000|2021-01-22 16:34:40|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4286.1|4280.1|1
1611333290000|2021-01-22 16:34:50|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4286.1|4280.1|2
1611333300000|2021-01-22 16:35:00|4286.2|4280.2|4286.6|4280.6|4287.1|4281.1|4286.2|4280.2|10
1611333310000|2021-01-22 16:35:10|4287.1|4281.1|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|4
1611333320000|2021-01-22 16:35:20|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|7
1611333330000|2021-01-22 16:35:30|4286|4280|4285.6|4279.6|4286|4280|4285.1|4279.1|13
1611333340000|2021-01-22 16:35:40|4285.1|4279.1|4283.6|4277.6|4285.1|4279.1|4283.6|4277.6|4
1611333350000|2021-01-22 16:35:50|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4283.1|4277.1|47
1611333360000|2021-01-22 16:36:00|4284.5|4278.5|4285|4279|4286|4280|4284.5|4278.5|49
1611333370000|2021-01-22 16:36:10|4285.1|4279.1|4285.5|4279.5|4285.9|4279.9|4285|4279|12
1611333380000|2021-01-22 16:36:20|4285.1|4279.1|4285.1|4279.1|4285.6|4279.6|4285|4279|11
1611333390000|2021-01-22 16:36:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|2
1611333400000|2021-01-22 16:36:40|4284.9|4278.9|4284.1|4278.1|4285|4279|4284.1|4278.1|22
1611333410000|2021-01-22 16:36:50|4283.1|4277.1|4282.2|4276.2|4283.1|4277.1|4281.6|4275.6|46
1611333420000|2021-01-22 16:37:00|4283.2|4277.2|4282.1|4276.1|4283.2|4277.2|4281.7|4275.7|27
1611333430000|2021-01-22 16:37:10|4282.2|4276.2|4282.1|4276.1|4283.1|4277.1|4282.1|4276.1|7
1611333440000|2021-01-22 16:37:20|4282.6|4276.6|4283.1|4277.1|4283.2|4277.2|4282.2|4276.2|6
1611333450000|2021-01-22 16:37:30|4283.2|4277.2|4283.1|4277.1|4283.2|4277.2|4283.1|4277.1|1
1611333460000|2021-01-22 16:37:40|||||||||1
1611333470000|2021-01-22 16:37:50|4283.6|4277.6|4283.1|4277.1|4284.1|4278.1|4283.1|4277.1|10
1611333480000|2021-01-22 16:38:00|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|9
1611333490000|2021-01-22 16:38:10|4283.1|4277.1|4282.1|4276.1|4283.1|4277.1|4282.1|4276.1|3
1611333500000|2021-01-22 16:38:20|||||||||4
1611333520000|2021-01-22 16:38:40|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|3
1611333530000|2021-01-22 16:38:50|4280.7|4274.7|4280.3|4274.3|4281.2|4275.2|4279.2|4273.2|42
1611333540000|2021-01-22 16:39:00|4279.8|4273.8|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|20
1611333550000|2021-01-22 16:39:10|4281.3|4275.3|4281.4|4275.4|4281.8|4275.8|4280.8|4274.8|23
1611333560000|2021-01-22 16:39:20|4281.3|4275.3|4281.3|4275.3|4281.7|4275.7|4281.3|4275.3|4
1611333570000|2021-01-22 16:39:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4
1611333580000|2021-01-22 16:39:40|4280.4|4274.4|4280.5|4274.5|4280.5|4274.5|4280.4|4274.4|60
1611333590000|2021-01-22 16:39:50|4279.5|4273.5|4280.6|4274.6|4280.6|4274.6|4279.5|4273.5|10
1611333600000|2021-01-22 16:40:00|4281|4275|4280.6|4274.6|4281.5|4275.5|4280.6|4274.6|5
1611333610000|2021-01-22 16:40:10|4281|4275|4280|4274|4281|4275|4279.6|4273.6|4
1611333620000|2021-01-22 16:40:20|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|6
1611333630000|2021-01-22 16:40:30|4280.4|4274.4|4279.5|4273.5|4280.4|4274.4|4279.5|4273.5|2
1611333640000|2021-01-22 16:40:40|4279.1|4273.1|4278.1|4272.1|4279.1|4273.1|4278|4272|22
1611333650000|2021-01-22 16:40:50|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|5
1611333660000|2021-01-22 16:41:00|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4278.6|4272.6|21
1611333670000|2021-01-22 16:41:10|4278.7|4272.7|4278.7|4272.7|4279.6|4273.6|4278.6|4272.6|25
1611333680000|2021-01-22 16:41:20|4279.1|4273.1|4278|4272|4279.1|4273.1|4277.5|4271.5|16
1611333690000|2021-01-22 16:41:30|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1611333700000|2021-01-22 16:41:40|4278.7|4272.7|4278.6|4272.6|4278.7|4272.7|4278.5|4272.5|4
1611333710000|2021-01-22 16:41:50|4277.7|4271.7|4278.1|4272.1|4278.5|4272.5|4277.7|4271.7|10
1611333720000|2021-01-22 16:42:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|6
1611333730000|2021-01-22 16:42:10|4278.7|4272.7|4278.6|4272.6|4278.7|4272.7|4278.5|4272.5|0
1611333740000|2021-01-22 16:42:20|4278.5|4272.5|4278.6|4272.6|4278.6|4272.6|4278.5|4272.5|0
1611333750000|2021-01-22 16:42:30|||||||||1
1611333760000|2021-01-22 16:42:40|4279.1|4273.1|4278.7|4272.7|4279.5|4273.5|4278.6|4272.6|8
1611333770000|2021-01-22 16:42:50|4278.6|4272.6|4278.7|4272.7|4279.1|4273.1|4278.6|4272.6|3
1611333780000|2021-01-22 16:43:00|4279.1|4273.1|4279.1|4273.1|4279.5|4273.5|4279.1|4273.1|4
1611333790000|2021-01-22 16:43:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|12
1611333800000|2021-01-22 16:43:20|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|7
1611333810000|2021-01-22 16:43:30|4281.1|4275.1|4280.5|4274.5|4281.1|4275.1|4280.5|4274.5|2
1611333820000|2021-01-22 16:43:40|4280.6|4274.6|4281.5|4275.5|4281.5|4275.5|4280.6|4274.6|1
1611333830000|2021-01-22 16:43:50|4280.7|4274.7|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|6
1611333850000|2021-01-22 16:44:10|4280.7|4274.7|4281.5|4275.5|4281.5|4275.5|4280.6|4274.6|1
1611333860000|2021-01-22 16:44:20|||||||||7
1611333870000|2021-01-22 16:44:30|||||||||8
1611333880000|2021-01-22 16:44:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|6
1611333890000|2021-01-22 16:44:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4278.7|4272.7|11
1611333900000|2021-01-22 16:45:00|4279.6|4273.6|4279.5|4273.5|4279.6|4273.6|4279.5|4273.5|2
1611333910000|2021-01-22 16:45:10|4279.6|4273.6|4279.6|4273.6|4280.4|4274.4|4279.5|4273.5|12
1611333920000|2021-01-22 16:45:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1611333930000|2021-01-22 16:45:30|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|10
1611333940000|2021-01-22 16:45:40|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.5|4272.5|1
1611333950000|2021-01-22 16:45:50|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4278.5|4272.5|6
1611333960000|2021-01-22 16:46:00|4278.7|4272.7|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|12
1611333970000|2021-01-22 16:46:10|4278.4|4272.4|4278.9|4272.9|4279.4|4273.4|4278.4|4272.4|7
1611333980000|2021-01-22 16:46:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|1
1611333990000|2021-01-22 16:46:30|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|13
1611334000000|2021-01-22 16:46:40|4277.6|4271.6|4277.7|4271.7|4277.7|4271.7|4277.6|4271.6|16
1611334010000|2021-01-22 16:46:50|4277.6|4271.6|4277.7|4271.7|4277.7|4271.7|4277.6|4271.6|8
1611334020000|2021-01-22 16:47:00|4277.6|4271.6|4277.6|4271.6|4277.7|4271.7|4277.6|4271.6|2
1611334040000|2021-01-22 16:47:20|||||||||1
1611334050000|2021-01-22 16:47:30|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4
1611334060000|2021-01-22 16:47:40|||||||||27
1611334080000|2021-01-22 16:48:00|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.4|4272.4|14
1611334090000|2021-01-22 16:48:10|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1611334100000|2021-01-22 16:48:20|4277.5|4271.5|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|6
1611334120000|2021-01-22 16:48:40|4276.5|4270.5|4277.4|4271.4|4277.4|4271.4|4276.5|4270.5|29
1611334130000|2021-01-22 16:48:50|4276.5|4270.5|4277.5|4271.5|4278.4|4272.4|4276.5|4270.5|19
1611334140000|2021-01-22 16:49:00|4277.9|4271.9|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|2
1611334150000|2021-01-22 16:49:10|4276.5|4270.5|4276.5|4270.5|4276.9|4270.9|4276.5|4270.5|5
1611334160000|2021-01-22 16:49:20|4276.9|4270.9|4276.5|4270.5|4276.9|4270.9|4276.5|4270.5|1
1611334170000|2021-01-22 16:49:30|||||||||2
1611334180000|2021-01-22 16:49:40|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|2
1611334190000|2021-01-22 16:49:50|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|1
1611334200000|2021-01-22 16:50:00|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|10
1611334210000|2021-01-22 16:50:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|1
1611334220000|2021-01-22 16:50:20|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|16
1611334240000|2021-01-22 16:50:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1611334250000|2021-01-22 16:50:50|4276.4|4270.4|4277.4|4271.4|4277.4|4271.4|4276.4|4270.4|6
1611334260000|2021-01-22 16:51:00|4276.9|4270.9|4276.5|4270.5|4276.9|4270.9|4276.5|4270.5|10
1611334270000|2021-01-22 16:51:10|||||||||7
1611334290000|2021-01-22 16:51:30|||||||||1
1611334300000|2021-01-22 16:51:40|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611334320000|2021-01-22 16:52:00|4276.9|4270.9|4277.6|4271.6|4278.5|4272.5|4276.9|4270.9|33
1611334340000|2021-01-22 16:52:20|4277.5|4271.5|4277.6|4271.6|4277.6|4271.6|4277.5|4271.5|1
1611334350000|2021-01-22 16:52:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1611334360000|2021-01-22 16:52:40|4276.5|4270.5|4276.6|4270.6|4276.6|4270.6|4276.5|4270.5|14
1611334370000|2021-01-22 16:52:50|||||||||1
1611334380000|2021-01-22 16:53:00|4276.7|4270.7|4276.1|4270.1|4276.7|4270.7|4275.6|4269.6|25
1611334390000|2021-01-22 16:53:10|4275.6|4269.6|4275.5|4269.5|4276.1|4270.1|4275.5|4269.5|1
1611334400000|2021-01-22 16:53:20|4275.6|4269.6|4276.5|4270.5|4276.6|4270.6|4275.6|4269.6|2
1611334410000|2021-01-22 16:53:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|7
1611334420000|2021-01-22 16:53:40|4276.5|4270.5|4275.6|4269.6|4276.5|4270.5|4275.6|4269.6|2
1611334430000|2021-01-22 16:53:50|4275.7|4269.7|4276.1|4270.1|4276.1|4270.1|4275.7|4269.7|0
1611334440000|2021-01-22 16:54:00|4276.5|4270.5|4273.1|4267.1|4276.5|4270.5|4273.1|4267.1|12
1611334450000|2021-01-22 16:54:10|4272.7|4266.7|4273.6|4267.6|4274.1|4268.1|4272.7|4266.7|16
1611334460000|2021-01-22 16:54:20|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|20
1611334470000|2021-01-22 16:54:30|4272.7|4266.7|4273.1|4267.1|4274.5|4268.5|4272.7|4266.7|17
1611334490000|2021-01-22 16:54:50|4272.7|4266.7|4272.7|4266.7|4272.9|4266.9|4272.5|4266.5|16
1611334500000|2021-01-22 16:55:00|4273.1|4267.1|4274.1|4268.1|4274.1|4268.1|4273.1|4267.1|11
1611334510000|2021-01-22 16:55:10|4274.5|4268.5|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|6
1611334520000|2021-01-22 16:55:20|4273.7|4267.7|4275.5|4269.5|4275.5|4269.5|4273.6|4267.6|20
1611334530000|2021-01-22 16:55:30|4276.5|4270.5|4278.5|4272.5|4278.5|4272.5|4276.5|4270.5|10
1611334540000|2021-01-22 16:55:40|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|3
1611334550000|2021-01-22 16:55:50|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|10
1611334560000|2021-01-22 16:56:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.1|4269.1|44
1611334570000|2021-01-22 16:56:10|4275.6|4269.6|4275.6|4269.6|4276.1|4270.1|4275.5|4269.5|3
1611334580000|2021-01-22 16:56:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1611334590000|2021-01-22 16:56:30|4275.1|4269.1|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|15
1611334600000|2021-01-22 16:56:40|4274.6|4268.6|4274.6|4268.6|4274.7|4268.7|4274.6|4268.6|3
1611334610000|2021-01-22 16:56:50|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273.2|4267.2|17
1611334620000|2021-01-22 16:57:00|4273.1|4267.1|4273.7|4267.7|4274.1|4268.1|4273.1|4267.1|11
1611334630000|2021-01-22 16:57:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4272.7|4266.7|11
1611334640000|2021-01-22 16:57:20|||||||||1
1611334650000|2021-01-22 16:57:30|4273.7|4267.7|4273.6|4267.6|4273.7|4267.7|4273.6|4267.6|4
1611334660000|2021-01-22 16:57:40|4273.5|4267.5|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|12
1611334670000|2021-01-22 16:57:50|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274|4268|1
1611334680000|2021-01-22 16:58:00|4274|4268|4275.5|4269.5|4275.6|4269.6|4273.6|4267.6|16
1611334690000|2021-01-22 16:58:10|4275.1|4269.1|4274.6|4268.6|4275.5|4269.5|4274.6|4268.6|1
1611334700000|2021-01-22 16:58:20|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|2
1611334710000|2021-01-22 16:58:30|4275.5|4269.5|4274.6|4268.6|4275.5|4269.5|4274.6|4268.6|1
1611334720000|2021-01-22 16:58:40|4274.5|4268.5|4274.6|4268.6|4274.6|4268.6|4274.5|4268.5|0
1611334730000|2021-01-22 16:58:50|4274.5|4268.5|4274.6|4268.6|4274.6|4268.6|4274.5|4268.5|3
1611334740000|2021-01-22 16:59:00|4274.5|4268.5|4274.6|4268.6|4274.6|4268.6|4274.5|4268.5|0
1611334750000|2021-01-22 16:59:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1611334760000|2021-01-22 16:59:20|4274.6|4268.6|4274|4268|4274.6|4268.6|4273.5|4267.5|32
1611334770000|2021-01-22 16:59:30|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|4
1611334780000|2021-01-22 16:59:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|6
1611334790000|2021-01-22 16:59:50|4273|4267|4273.1|4267.1|4273.1|4267.1|4272.5|4266.5|6
1611334800000|2021-01-22 17:00:00|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.5|4267.5|11
1611334810000|2021-01-22 17:00:10|4274.7|4268.7|4276.5|4270.5|4276.6|4270.6|4274.6|4268.6|8
1611334820000|2021-01-22 17:00:20|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4276.5|4270.5|3
1611334830000|2021-01-22 17:00:30|4277.7|4271.7|4279|4273|4279.5|4273.5|4277.5|4271.5|26
1611334840000|2021-01-22 17:00:40|4279.1|4273.1|4279.6|4273.6|4280.1|4274.1|4278.5|4272.5|1
1611334850000|2021-01-22 17:00:50|4278.6|4272.6|4277.6|4271.6|4279|4273|4277.6|4271.6|13
1611334860000|2021-01-22 17:01:00|4278|4272|4277.5|4271.5|4278.6|4272.6|4277.5|4271.5|5
1611334870000|2021-01-22 17:01:10|||||||||1
1611334880000|2021-01-22 17:01:20|4278.5|4272.5|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|31
1611334890000|2021-01-22 17:01:30|4278|4272|4276.6|4270.6|4278|4272|4275.6|4269.6|14
1611334900000|2021-01-22 17:01:40|4276.5|4270.5|4276.5|4270.5|4276.6|4270.6|4276.5|4270.5|4
1611334910000|2021-01-22 17:01:50|4276.4|4270.4|4274.7|4268.7|4276.4|4270.4|4274.7|4268.7|21
1611334920000|2021-01-22 17:02:00|4275.5|4269.5|4274.6|4268.6|4276.6|4270.6|4274.6|4268.6|17
1611334930000|2021-01-22 17:02:10|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|18
1611334940000|2021-01-22 17:02:20|4275.6|4269.6|4275.7|4269.7|4275.7|4269.7|4275.6|4269.6|4
1611334950000|2021-01-22 17:02:30|4275.6|4269.6|4275.6|4269.6|4275.7|4269.7|4275.6|4269.6|0
1611334960000|2021-01-22 17:02:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.6|4269.6|0
1611334970000|2021-01-22 17:02:50|4275.6|4269.6|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|6
1611334980000|2021-01-22 17:03:00|4275.6|4269.6|4274.6|4268.6|4275.7|4269.7|4274.6|4268.6|13
1611334990000|2021-01-22 17:03:10|4273.7|4267.7|4274.6|4268.6|4275.6|4269.6|4273.7|4267.7|11
1611335000000|2021-01-22 17:03:20|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|2
1611335010000|2021-01-22 17:03:30|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|5
1611335020000|2021-01-22 17:03:40|4274.2|4268.2|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|5
1611335030000|2021-01-22 17:03:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1611335040000|2021-01-22 17:04:00|4274.6|4268.6|4274.7|4268.7|4274.7|4268.7|4273.6|4267.6|3
1611335050000|2021-01-22 17:04:10|4274.6|4268.6|4274.7|4268.7|4274.7|4268.7|4273.7|4267.7|6
1611335060000|2021-01-22 17:04:20|4273.7|4267.7|4274.7|4268.7|4274.7|4268.7|4273.7|4267.7|8
1611335070000|2021-01-22 17:04:30|4275.6|4269.6|4275.7|4269.7|4275.7|4269.7|4275.6|4269.6|5
1611335080000|2021-01-22 17:04:40|4275.6|4269.6|4275.6|4269.6|4275.7|4269.7|4275.1|4269.1|9
1611335090000|2021-01-22 17:04:50|4274.7|4268.7|4274.6|4268.6|4275.2|4269.2|4274.6|4268.6|2
1611335100000|2021-01-22 17:05:00|4274.5|4268.5|4274.2|4268.2|4274.7|4268.7|4273.7|4267.7|8
1611335110000|2021-01-22 17:05:10|4273.7|4267.7|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|4
1611335120000|2021-01-22 17:05:20|4274.6|4268.6|4273.7|4267.7|4274.6|4268.6|4273.7|4267.7|8
1611335130000|2021-01-22 17:05:30|4273.2|4267.2|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|4
1611335140000|2021-01-22 17:05:40|4273.5|4267.5|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|5
1611335150000|2021-01-22 17:05:50|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1611335160000|2021-01-22 17:06:00|4273.7|4267.7|4273.6|4267.6|4273.7|4267.7|4273.2|4267.2|4
1611335170000|2021-01-22 17:06:10|4273.1|4267.1|4273.6|4267.6|4273.7|4267.7|4272.7|4266.7|5
1611335180000|2021-01-22 17:06:20|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|20
1611335190000|2021-01-22 17:06:30|4273.4|4267.4|4273.4|4267.4|4273.5|4267.5|4273.4|4267.4|3
1611335200000|2021-01-22 17:06:40|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|3
1611335210000|2021-01-22 17:06:50|4273.4|4267.4|4273|4267|4273.5|4267.5|4272.9|4266.9|2
1611335220000|2021-01-22 17:07:00|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4272.5|4266.5|22
1611335230000|2021-01-22 17:07:10|4273.7|4267.7|4273.6|4267.6|4273.7|4267.7|4273.1|4267.1|3
1611335240000|2021-01-22 17:07:20|4273.5|4267.5|4274.1|4268.1|4274.1|4268.1|4272.6|4266.6|39
1611335250000|2021-01-22 17:07:30|4274.5|4268.5|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|3
1611335260000|2021-01-22 17:07:40|4273.7|4267.7|4274.6|4268.6|4274.6|4268.6|4273.7|4267.7|1
1611335270000|2021-01-22 17:07:50|4274.5|4268.5|4272.7|4266.7|4274.6|4268.6|4272.7|4266.7|8
1611335280000|2021-01-22 17:08:00|4273.6|4267.6|4273.6|4267.6|4274.2|4268.2|4273.6|4267.6|10
1611335290000|2021-01-22 17:08:10|4273.7|4267.7|4273.6|4267.6|4273.7|4267.7|4273.6|4267.6|1
1611335300000|2021-01-22 17:08:20|4273.1|4267.1|4272.7|4266.7|4273.1|4267.1|4272.7|4266.7|10
1611335320000|2021-01-22 17:08:40|||||||||1
1611335340000|2021-01-22 17:09:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|3
1611335350000|2021-01-22 17:09:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|5
1611335360000|2021-01-22 17:09:20|4273.5|4267.5|4275.6|4269.6|4275.6|4269.6|4273.5|4267.5|39
1611335370000|2021-01-22 17:09:30|4275.1|4269.1|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|33
1611335410000|2021-01-22 17:10:10|4275.5|4269.5|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|9
1611335420000|2021-01-22 17:10:20|4275.6|4269.6|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|2
1611335430000|2021-01-22 17:10:30|4275.6|4269.6|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|18
1611335450000|2021-01-22 17:10:50|||||||||5
1611335460000|2021-01-22 17:11:00|4276.7|4270.7|4277.5|4271.5|4278.6|4272.6|4276.7|4270.7|15
1611335470000|2021-01-22 17:11:10|4278|4272|4279.5|4273.5|4279.5|4273.5|4278|4272|4
1611335480000|2021-01-22 17:11:20|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|5
1611335490000|2021-01-22 17:11:30|4279|4273|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|3
1611335500000|2021-01-22 17:11:40|||||||||1
1611335520000|2021-01-22 17:12:00|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|11
1611335530000|2021-01-22 17:12:10|4277|4271|4277|4271|4277.4|4271.4|4276.5|4270.5|11
1611335540000|2021-01-22 17:12:20|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|2
1611335550000|2021-01-22 17:12:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611335570000|2021-01-22 17:12:50|4275.9|4269.9|4276.3|4270.3|4276.3|4270.3|4275.9|4269.9|9
1611335580000|2021-01-22 17:13:00|4275.9|4269.9|4275.5|4269.5|4276.4|4270.4|4275.5|4269.5|7
1611335590000|2021-01-22 17:13:10|4275.9|4269.9|4276.4|4270.4|4276.5|4270.5|4275.5|4269.5|5
1611335600000|2021-01-22 17:13:20|4276.5|4270.5|4277|4271|4277.4|4271.4|4276.5|4270.5|5
1611335610000|2021-01-22 17:13:30|4276.6|4270.6|4276.5|4270.5|4277|4271|4276.5|4270.5|1
1611335620000|2021-01-22 17:13:40|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|3
1611335630000|2021-01-22 17:13:50|4276.5|4270.5|4276.4|4270.4|4276.5|4270.5|4276.4|4270.4|2
1611335640000|2021-01-22 17:14:00|4276.5|4270.5|4277.4|4271.4|4277.4|4271.4|4276.5|4270.5|3
1611335650000|2021-01-22 17:14:10|4276.9|4270.9|4276.5|4270.5|4276.9|4270.9|4276.4|4270.4|6
1611335660000|2021-01-22 17:14:20|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1611335680000|2021-01-22 17:14:40|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|5
1611335690000|2021-01-22 17:14:50|4276.4|4270.4|4274.5|4268.5|4276.4|4270.4|4274.5|4268.5|22
1611335700000|2021-01-22 17:15:00|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|3
1611335710000|2021-01-22 17:15:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|7
1611335720000|2021-01-22 17:15:20|4273.5|4267.5|4273.5|4267.5|4273.6|4267.6|4273.5|4267.5|3
1611335730000|2021-01-22 17:15:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1611335740000|2021-01-22 17:15:40|4272.6|4266.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|8
1611335750000|2021-01-22 17:15:50|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|6
1611335760000|2021-01-22 17:16:00|4273.5|4267.5|4272.6|4266.6|4273.5|4267.5|4272.6|4266.6|15
1611335780000|2021-01-22 17:16:20|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|31
1611335800000|2021-01-22 17:16:40|4274.1|4268.1|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|11
1611335810000|2021-01-22 17:16:50|4275.3|4269.3|4275.5|4269.5|4275.5|4269.5|4275.3|4269.3|4
1611335820000|2021-01-22 17:17:00|4276|4270|4274.5|4268.5|4276|4270|4274.5|4268.5|5
1611335840000|2021-01-22 17:17:20|4273.6|4267.6|4274.1|4268.1|4274.5|4268.5|4273.6|4267.6|12
1611335850000|2021-01-22 17:17:30|4274.6|4268.6|4273.7|4267.7|4274.6|4268.6|4273.7|4267.7|3
1611335860000|2021-01-22 17:17:40|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4272.6|4266.6|33
1611335870000|2021-01-22 17:17:50|4272.6|4266.6|4273.5|4267.5|4273.5|4267.5|4272.6|4266.6|15
1611335880000|2021-01-22 17:18:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.5|4267.5|5
1611335890000|2021-01-22 17:18:10|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273.5|4267.5|20
1611335900000|2021-01-22 17:18:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4
1611335910000|2021-01-22 17:18:30|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|13
1611335920000|2021-01-22 17:18:40|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|19
1611335940000|2021-01-22 17:19:00|4273.5|4267.5|4273.5|4267.5|4273.6|4267.6|4273.1|4267.1|7
1611335950000|2021-01-22 17:19:10|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|13
1611335970000|2021-01-22 17:19:30|4272.5|4266.5|4268.3|4262.3|4272.5|4266.5|4268.3|4262.3|49
1611335980000|2021-01-22 17:19:40|4267.3|4261.3|4267.3|4261.3|4267.5|4261.5|4264.5|4258.5|58
1611335990000|2021-01-22 17:19:50|4266.9|4260.9|4267.9|4261.9|4269.3|4263.3|4266.3|4260.3|24
1611336000000|2021-01-22 17:20:00|4268.3|4262.3|4265.9|4259.9|4268.5|4262.5|4265.9|4259.9|41
1611336010000|2021-01-22 17:20:10|4265|4259|4263.1|4257.1|4265.5|4259.5|4262.6|4256.6|191
1611336020000|2021-01-22 17:20:20|4262.6|4256.6|4264.6|4258.6|4265.1|4259.1|4261.1|4255.1|102
1611336030000|2021-01-22 17:20:30|4263.6|4257.6|4264.5|4258.5|4265.6|4259.6|4263.6|4257.6|32
1611336040000|2021-01-22 17:20:40|4264.1|4258.1|4264.6|4258.6|4264.6|4258.6|4263|4257|25
1611336050000|2021-01-22 17:20:50|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4262.6|4256.6|7
1611336060000|2021-01-22 17:21:00|4264|4258|4264.6|4258.6|4264.6|4258.6|4262.6|4256.6|35
1611336070000|2021-01-22 17:21:10|4262.4|4256.4|4262.4|4256.4|4264.4|4258.4|4262.4|4256.4|30
1611336080000|2021-01-22 17:21:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|17
1611336090000|2021-01-22 17:21:30|4262|4256|4262.4|4256.4|4262.5|4256.5|4261.6|4255.6|7
1611336100000|2021-01-22 17:21:40|4261.5|4255.5|4259.6|4253.6|4261.5|4255.5|4259.5|4253.5|45
1611336110000|2021-01-22 17:21:50|4260|4254|4256.5|4250.5|4260.5|4254.5|4256.5|4250.5|35
1611336120000|2021-01-22 17:22:00|4255.6|4249.6|4249.6|4243.6|4255.6|4249.6|4249.6|4243.6|105
1611336130000|2021-01-22 17:22:10|4249.5|4243.5|4246.3|4240.3|4249.6|4243.6|4245|4239|96
1611336140000|2021-01-22 17:22:20|4245.8|4239.8|4240.2|4234.2|4245.8|4239.8|4240.2|4234.2|120
1611336150000|2021-01-22 17:22:30|4241.1|4235.1|4250.5|4244.5|4251.1|4245.1|4240.2|4234.2|60
1611336160000|2021-01-22 17:22:40|4247.9|4241.9|4247.4|4241.4|4249.9|4243.9|4246.4|4240.4|34
1611336170000|2021-01-22 17:22:50|4247.9|4241.9|4248.4|4242.4|4250.8|4244.8|4247.4|4241.4|21
1611336180000|2021-01-22 17:23:00|4247.9|4241.9|4248.8|4242.8|4249.9|4243.9|4247.9|4241.9|32
1611336190000|2021-01-22 17:23:10|4249.2|4243.2|4245.8|4239.8|4249.7|4243.7|4244.8|4238.8|44
1611336200000|2021-01-22 17:23:20|4245.7|4239.7|4251.7|4245.7|4252.7|4246.7|4244.8|4238.8|139
1611336210000|2021-01-22 17:23:30|4251.8|4245.8|4253.2|4247.2|4253.8|4247.8|4251.8|4245.8|28
1611336220000|2021-01-22 17:23:40|4253.1|4247.1|4251.9|4245.9|4253.1|4247.1|4251.9|4245.9|34
1611336230000|2021-01-22 17:23:50|||||||||42
1611336240000|2021-01-22 17:24:00|4252.9|4246.9|4255.3|4249.3|4255.4|4249.4|4251.9|4245.9|27
1611336250000|2021-01-22 17:24:10|4254.5|4248.5|4254.9|4248.9|4256|4250|4253.9|4247.9|22
1611336260000|2021-01-22 17:24:20|4254.4|4248.4|4258|4252|4258.4|4252.4|4254.4|4248.4|27
1611336270000|2021-01-22 17:24:30|4258.5|4252.5|4257.5|4251.5|4259.4|4253.4|4257.5|4251.5|32
1611336280000|2021-01-22 17:24:40|4257|4251|4256.9|4250.9|4258.5|4252.5|4256.9|4250.9|8
1611336290000|2021-01-22 17:24:50|4255.9|4249.9|4255.5|4249.5|4257|4251|4255.1|4249.1|21
1611336300000|2021-01-22 17:25:00|4255.4|4249.4|4253.1|4247.1|4255.4|4249.4|4253.1|4247.1|14
1611336310000|2021-01-22 17:25:10|4252.6|4246.6|4254.1|4248.1|4256.1|4250.1|4252.2|4246.2|28
1611336320000|2021-01-22 17:25:20|4254.2|4248.2|4253.1|4247.1|4254.2|4248.2|4252.1|4246.1|7
1611336330000|2021-01-22 17:25:30|4252.1|4246.1|4252|4246|4252.1|4246.1|4252|4246|15
1611336340000|2021-01-22 17:25:40|4251.9|4245.9|4251.9|4245.9|4252|4246|4251.9|4245.9|16
1611336350000|2021-01-22 17:25:50|4252|4246|4251.9|4245.9|4252|4246|4251.9|4245.9|10
1611336360000|2021-01-22 17:26:00|4252.9|4246.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|8
1611336370000|2021-01-22 17:26:10|4254|4248|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|8
1611336380000|2021-01-22 17:26:20|4253.4|4247.4|4249.2|4243.2|4253.4|4247.4|4249.2|4243.2|20
1611336390000|2021-01-22 17:26:30|4248.8|4242.8|4251.3|4245.3|4251.3|4245.3|4247.8|4241.8|15
1611336400000|2021-01-22 17:26:40|4251.2|4245.2|4248.3|4242.3|4251.2|4245.2|4247.8|4241.8|20
1611336410000|2021-01-22 17:26:50|4248.2|4242.2|4248.2|4242.2|4248.3|4242.3|4246.8|4240.8|8
1611336420000|2021-01-22 17:27:00|4247.8|4241.8|4249.2|4243.2|4249.7|4243.7|4246.8|4240.8|12
1611336430000|2021-01-22 17:27:10|4249.7|4243.7|4248.8|4242.8|4250.2|4244.2|4248.7|4242.7|4
1611336440000|2021-01-22 17:27:20|4248.7|4242.7|4247.2|4241.2|4248.7|4242.7|4247.2|4241.2|6
1611336450000|2021-01-22 17:27:30|4247.7|4241.7|4249.2|4243.2|4249.7|4243.7|4247.2|4241.2|10
1611336460000|2021-01-22 17:27:40|4248.8|4242.8|4250.2|4244.2|4250.2|4244.2|4248.8|4242.8|12
1611336470000|2021-01-22 17:27:50|4250.7|4244.7|4250.2|4244.2|4251.2|4245.2|4250.2|4244.2|7
1611336480000|2021-01-22 17:28:00|4250.6|4244.6|4250.7|4244.7|4250.7|4244.7|4248.8|4242.8|12
1611336490000|2021-01-22 17:28:10|4251.3|4245.3|4251.2|4245.2|4251.3|4245.3|4249.8|4243.8|9
1611336500000|2021-01-22 17:28:20|4251.7|4245.7|4256.2|4250.2|4256.2|4250.2|4250.8|4244.8|17
1611336510000|2021-01-22 17:28:30|4255.8|4249.8|4257.8|4251.8|4257.8|4251.8|4255.8|4249.8|10
1611336520000|2021-01-22 17:28:40|4258.2|4252.2|4258.7|4252.7|4258.8|4252.8|4257.2|4251.2|20
1611336530000|2021-01-22 17:28:50|4258.8|4252.8|4255.7|4249.7|4258.8|4252.8|4255.7|4249.7|41
1611336540000|2021-01-22 17:29:00|4254.2|4248.2|4252.7|4246.7|4254.2|4248.2|4252.2|4246.2|16
1611336550000|2021-01-22 17:29:10|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|4
1611336560000|2021-01-22 17:29:20|4254.6|4248.6|4253.2|4247.2|4254.7|4248.7|4252.7|4246.7|2
1611336570000|2021-01-22 17:29:30|4253.7|4247.7|4251.7|4245.7|4254.8|4248.8|4251.7|4245.7|29
1611336580000|2021-01-22 17:29:40|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|1
1611336590000|2021-01-22 17:29:50|4250.6|4244.6|4250.7|4244.7|4250.7|4244.7|4250.6|4244.6|9
1611336600000|2021-01-22 17:30:00|4250.6|4244.6|4249.7|4243.7|4250.7|4244.7|4249.7|4243.7|10
1611336610000|2021-01-22 17:30:10|4248.7|4242.7|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|17
1611336620000|2021-01-22 17:30:20|4246.7|4240.7|4244.7|4238.7|4246.7|4240.7|4243.7|4237.7|25
1611336630000|2021-01-22 17:30:30|4245.2|4239.2|4243.7|4237.7|4245.2|4239.2|4243.7|4237.7|15
1611336640000|2021-01-22 17:30:40|4243.8|4237.8|4242.9|4236.9|4244.7|4238.7|4242.9|4236.9|18
1611336650000|2021-01-22 17:30:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|39
1611336660000|2021-01-22 17:31:00|4243.8|4237.8|4247.7|4241.7|4247.7|4241.7|4243.8|4237.8|27
1611336670000|2021-01-22 17:31:10|4247.2|4241.2|4249.7|4243.7|4250.2|4244.2|4246.3|4240.3|17
1611336680000|2021-01-22 17:31:20|4249.8|4243.8|4253.7|4247.7|4253.7|4247.7|4249.8|4243.8|27
1611336690000|2021-01-22 17:31:30|4253.8|4247.8|4253.8|4247.8|4254.3|4248.3|4253.7|4247.7|37
1611336700000|2021-01-22 17:31:40|4253.7|4247.7|4252.4|4246.4|4253.7|4247.7|4251.9|4245.9|11
1611336710000|2021-01-22 17:31:50|4251.8|4245.8|4249.8|4243.8|4251.8|4245.8|4249.8|4243.8|3
1611336720000|2021-01-22 17:32:00|4249.3|4243.3|4251.2|4245.2|4251.8|4245.8|4249.3|4243.3|12
1611336730000|2021-01-22 17:32:10|4249.4|4243.4|4250.3|4244.3|4251.7|4245.7|4248.9|4242.9|33
1611336740000|2021-01-22 17:32:20|4249.8|4243.8|4247.9|4241.9|4249.8|4243.8|4247.9|4241.9|15
1611336750000|2021-01-22 17:32:30|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|6
1611336760000|2021-01-22 17:32:40|4248.8|4242.8|4247.9|4241.9|4248.8|4242.8|4247.9|4241.9|16
1611336770000|2021-01-22 17:32:50|4247.4|4241.4|4244.9|4238.9|4247.4|4241.4|4244.9|4238.9|6
1611336780000|2021-01-22 17:33:00|4244.8|4238.8|4242|4236|4245.8|4239.8|4242|4236|16
1611336790000|2021-01-22 17:33:10|4241.9|4235.9|4242.2|4236.2|4242.4|4236.4|4241.8|4235.8|41
1611336800000|2021-01-22 17:33:20|4242.3|4236.3|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|19
1611336810000|2021-01-22 17:33:30|4241.8|4235.8|4238.8|4232.8|4241.8|4235.8|4238.7|4232.7|15
1611336820000|2021-01-22 17:33:40|4238.7|4232.7|4237.9|4231.9|4238.7|4232.7|4237.7|4231.7|44
1611336830000|2021-01-22 17:33:50|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|12
1611336840000|2021-01-22 17:34:00|4237.9|4231.9|4236.4|4230.4|4238.9|4232.9|4236|4230|21
1611336850000|2021-01-22 17:34:10|4236.9|4230.9|4238.9|4232.9|4238.9|4232.9|4236.9|4230.9|28
1611336860000|2021-01-22 17:34:20|4238.4|4232.4|4236.9|4230.9|4238.4|4232.4|4236.4|4230.4|34
1611336870000|2021-01-22 17:34:30|4236.5|4230.5|4237.4|4231.4|4237.9|4231.9|4236|4230|40
1611336880000|2021-01-22 17:34:40|4237.9|4231.9|4238.4|4232.4|4239|4233|4237.9|4231.9|14
1611336890000|2021-01-22 17:34:50|4239|4233|4239|4233|4239|4233|4238.9|4232.9|5
1611336900000|2021-01-22 17:35:00|4238.9|4232.9|4240.4|4234.4|4242.9|4236.9|4238|4232|57
1611336910000|2021-01-22 17:35:10|4239.4|4233.4|4246.3|4240.3|4246.3|4240.3|4239.4|4233.4|68
1611336920000|2021-01-22 17:35:20|4246.4|4240.4|4244.9|4238.9|4247.2|4241.2|4244.9|4238.9|4
1611336930000|2021-01-22 17:35:30|4244.8|4238.8|4241.4|4235.4|4245.3|4239.3|4240.9|4234.9|16
1611336940000|2021-01-22 17:35:40|4241.9|4235.9|4243.8|4237.8|4243.9|4237.9|4241.9|4235.9|4
1611336950000|2021-01-22 17:35:50|4243.9|4237.9|4240.3|4234.3|4244.3|4238.3|4240.3|4234.3|7
1611336960000|2021-01-22 17:36:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|8
1611336970000|2021-01-22 17:36:10|4240.4|4234.4|4238.9|4232.9|4240.9|4234.9|4238.9|4232.9|21
1611336980000|2021-01-22 17:36:20|4237.9|4231.9|4236.5|4230.5|4237.9|4231.9|4236|4230|49
1611336990000|2021-01-22 17:36:30|4237.4|4231.4|4237|4231|4238.4|4232.4|4236.5|4230.5|26
1611337000000|2021-01-22 17:36:40|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236|4230|11
1611337010000|2021-01-22 17:36:50|4237.4|4231.4|4240.4|4234.4|4240.4|4234.4|4236.9|4230.9|16
1611337020000|2021-01-22 17:37:00|4239.9|4233.9|4238.4|4232.4|4240|4234|4237|4231|25
1611337030000|2021-01-22 17:37:10|4237|4231|4240.3|4234.3|4240.3|4234.3|4237|4231|52
1611337040000|2021-01-22 17:37:20|4239.9|4233.9|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|1
1611337050000|2021-01-22 17:37:30|4240.7|4234.7|4245.7|4239.7|4245.8|4239.8|4240.7|4234.7|70
1611337060000|2021-01-22 17:37:40|4245.3|4239.3|4241.3|4235.3|4245.8|4239.8|4240.9|4234.9|11
1611337070000|2021-01-22 17:37:50|4241.8|4235.8|4242.2|4236.2|4242.7|4236.7|4238.8|4232.8|42
1611337080000|2021-01-22 17:38:00|4242.7|4236.7|4243.7|4237.7|4243.7|4237.7|4241.7|4235.7|21
1611337090000|2021-01-22 17:38:10|4242.8|4236.8|4247.2|4241.2|4247.2|4241.2|4242.8|4236.8|20
1611337100000|2021-01-22 17:38:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.7|4240.7|5
1611337110000|2021-01-22 17:38:30|4245.8|4239.8|4245.8|4239.8|4246.8|4240.8|4245.8|4239.8|15
1611337120000|2021-01-22 17:38:40|4245.7|4239.7|4243.8|4237.8|4246.7|4240.7|4243.8|4237.8|7
1611337130000|2021-01-22 17:38:50|4244.7|4238.7|4244.2|4238.2|4245.7|4239.7|4243.7|4237.7|19
1611337140000|2021-01-22 17:39:00|4244.7|4238.7|4243.8|4237.8|4244.7|4238.7|4242.8|4236.8|32
1611337150000|2021-01-22 17:39:10|4244.2|4238.2|4240.8|4234.8|4244.3|4238.3|4240.8|4234.8|11
1611337160000|2021-01-22 17:39:20|4240.7|4234.7|4240.7|4234.7|4240.8|4234.8|4240.7|4234.7|5
1611337170000|2021-01-22 17:39:30|4240.2|4234.2|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|28
1611337180000|2021-01-22 17:39:40|4241.2|4235.2|4238.9|4232.9|4241.2|4235.2|4238.9|4232.9|57
1611337190000|2021-01-22 17:39:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|13
1611337200000|2021-01-22 17:40:00|4239.9|4233.9|4237.9|4231.9|4240.9|4234.9|4237.1|4231.1|41
1611337210000|2021-01-22 17:40:10|4238.8|4232.8|4239.4|4233.4|4239.9|4233.9|4238.4|4232.4|18
1611337220000|2021-01-22 17:40:20|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|8
1611337230000|2021-01-22 17:40:30|4240.7|4234.7|4239.3|4233.3|4240.7|4234.7|4238.9|4232.9|23
1611337240000|2021-01-22 17:40:40|4238.9|4232.9|4240.7|4234.7|4240.7|4234.7|4238.9|4232.9|2
1611337250000|2021-01-22 17:40:50|4238.9|4232.9|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|10
1611337260000|2021-01-22 17:41:00|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|22
1611337270000|2021-01-22 17:41:10|4237.3|4231.3|4239.3|4233.3|4239.6|4233.6|4237.3|4231.3|17
1611337280000|2021-01-22 17:41:20|4239.2|4233.2|4238.7|4232.7|4239.7|4233.7|4238.7|4232.7|24
1611337290000|2021-01-22 17:41:30|4238.2|4232.2|4241.7|4235.7|4241.7|4235.7|4237.8|4231.8|167
1611337300000|2021-01-22 17:41:40|4241.8|4235.8|4245.3|4239.3|4245.3|4239.3|4241.8|4235.8|11
1611337310000|2021-01-22 17:41:50|4245.2|4239.2|4247.2|4241.2|4247.2|4241.2|4244.7|4238.7|12
1611337320000|2021-01-22 17:42:00|4246.8|4240.8|4246.2|4240.2|4247.2|4241.2|4244.7|4238.7|12
1611337330000|2021-01-22 17:42:10|4246.7|4240.7|4248.8|4242.8|4249.2|4243.2|4245.2|4239.2|29
1611337340000|2021-01-22 17:42:20|4248.7|4242.7|4245.5|4239.5|4248.8|4242.8|4243.7|4237.7|34
1611337350000|2021-01-22 17:42:30|4245.9|4239.9|4246|4240|4247.4|4241.4|4245.9|4239.9|7
1611337360000|2021-01-22 17:42:40|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4243.9|4237.9|13
1611337370000|2021-01-22 17:42:50|4246.4|4240.4|4247|4241|4248.4|4242.4|4246.4|4240.4|4
1611337380000|2021-01-22 17:43:00|4246.6|4240.6|4246.9|4240.9|4247.4|4241.4|4246|4240|5
1611337390000|2021-01-22 17:43:10|4246.5|4240.5|4247.4|4241.4|4247.9|4241.9|4246|4240|11
1611337400000|2021-01-22 17:43:20|4247.9|4241.9|4241|4235|4247.9|4241.9|4240.6|4234.6|15
1611337410000|2021-01-22 17:43:30|4241.6|4235.6|4241|4235|4241.6|4235.6|4240.5|4234.5|8
1611337420000|2021-01-22 17:43:40|4241.5|4235.5|4240|4234|4241.5|4235.5|4239.5|4233.5|13
1611337430000|2021-01-22 17:43:50|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240|4234|3
1611337440000|2021-01-22 17:44:00|4240.9|4234.9|4240.7|4234.7|4242|4236|4240.1|4234.1|27
1611337450000|2021-01-22 17:44:10|4241.1|4235.1|4242|4236|4242.2|4236.2|4241.1|4235.1|12
1611337460000|2021-01-22 17:44:20|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|3
1611337470000|2021-01-22 17:44:30|||||||||5
1611337480000|2021-01-22 17:44:40|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.5|4234.5|3
1611337490000|2021-01-22 17:44:50|4241|4235|4241.1|4235.1|4241.5|4235.5|4240.6|4234.6|6
1611337500000|2021-01-22 17:45:00|4241.5|4235.5|4237.5|4231.5|4242.1|4236.1|4237.1|4231.1|15
1611337510000|2021-01-22 17:45:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|11
1611337520000|2021-01-22 17:45:20|||||||||1
1611337530000|2021-01-22 17:45:30|4239.2|4233.2|4240.5|4234.5|4240.5|4234.5|4239.2|4233.2|7
1611337540000|2021-01-22 17:45:40|4240.1|4234.1|4241|4235|4241|4235|4240.1|4234.1|0
1611337550000|2021-01-22 17:45:50|4241.1|4235.1|4240|4234|4241.1|4235.1|4240|4234|15
1611337570000|2021-01-22 17:46:10|4240.9|4234.9|4241.6|4235.6|4242|4236|4240.9|4234.9|11
1611337580000|2021-01-22 17:46:20|4241.2|4235.2|4241|4235|4241.6|4235.6|4240.2|4234.2|8
1611337590000|2021-01-22 17:46:30|4241.4|4235.4|4241|4235|4241.4|4235.4|4241|4235|0
1611337600000|2021-01-22 17:46:40|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241|4235|12
1611337610000|2021-01-22 17:46:50|4241.7|4235.7|4241.2|4235.2|4242.2|4236.2|4241.2|4235.2|0
1611337620000|2021-01-22 17:47:00|4241.1|4235.1|4238.2|4232.2|4241.1|4235.1|4238.2|4232.2|16
1611337630000|2021-01-22 17:47:10|4237.2|4231.2|4234.8|4228.8|4238.2|4232.2|4234.8|4228.8|52
1611337640000|2021-01-22 17:47:20|4234.2|4228.2|4233.2|4227.2|4235.3|4229.3|4233.2|4227.2|29
1611337650000|2021-01-22 17:47:30|4233.3|4227.3|4230.3|4224.3|4233.3|4227.3|4229.3|4223.3|44
1611337660000|2021-01-22 17:47:40|4229.5|4223.5|4230.3|4224.3|4230.3|4224.3|4228.5|4222.5|36
1611337670000|2021-01-22 17:47:50|4231.3|4225.3|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|18
1611337680000|2021-01-22 17:48:00|4230.4|4224.4|4228.9|4222.9|4230.4|4224.4|4228.9|4222.9|20
1611337690000|2021-01-22 17:48:10|4229.8|4223.8|4228.4|4222.4|4230.3|4224.3|4228.4|4222.4|13
1611337700000|2021-01-22 17:48:20|4228.8|4222.8|4228|4222|4229|4223|4228|4222|103
1611337710000|2021-01-22 17:48:30|4228.1|4222.1|4228.6|4222.6|4229.6|4223.6|4228.1|4222.1|11
1611337720000|2021-01-22 17:48:40|4228|4222|4225.2|4219.2|4228|4222|4219.9|4213.9|96
1611337730000|2021-01-22 17:48:50|4225.7|4219.7|4220.2|4214.2|4225.7|4219.7|4220.2|4214.2|56
1611337740000|2021-01-22 17:49:00|4220.7|4214.7|4216.7|4210.7|4220.7|4214.7|4216.2|4210.2|68
1611337750000|2021-01-22 17:49:10|4217.2|4211.2|4212.9|4206.9|4217.2|4211.2|4211.5|4205.5|79
1611337760000|2021-01-22 17:49:20|4212.3|4206.3|4213.8|4207.8|4214.9|4208.9|4210.3|4204.3|40
1611337770000|2021-01-22 17:49:30|4214.3|4208.3|4214|4208|4215.5|4209.5|4211.5|4205.5|41
1611337780000|2021-01-22 17:49:40|4213.5|4207.5|4211.5|4205.5|4214.5|4208.5|4211.4|4205.4|8
1611337790000|2021-01-22 17:49:50|4211.4|4205.4|4213|4207|4213|4207|4211.4|4205.4|21
1611337800000|2021-01-22 17:50:00|4212.5|4206.5|4213.5|4207.5|4215|4209|4212.5|4206.5|17
1611337810000|2021-01-22 17:50:10|4212.5|4206.5|4215.4|4209.4|4215.4|4209.4|4212.5|4206.5|34
1611337820000|2021-01-22 17:50:20|4216.4|4210.4|4220.4|4214.4|4221.5|4215.5|4215.9|4209.9|42
1611337830000|2021-01-22 17:50:30|4221.4|4215.4|4220.8|4214.8|4221.4|4215.4|4218.5|4212.5|14
1611337840000|2021-01-22 17:50:40|4221.8|4215.8|4223.2|4217.2|4224.3|4218.3|4221.8|4215.8|26
1611337850000|2021-01-22 17:50:50|4222.7|4216.7|4228.1|4222.1|4228.1|4222.1|4222.7|4216.7|9
1611337860000|2021-01-22 17:51:00|4228.2|4222.2|4227.1|4221.1|4229|4223|4227.1|4221.1|24
1611337870000|2021-01-22 17:51:10|4227.2|4221.2|4227.4|4221.4|4228.6|4222.6|4226|4220|19
1611337880000|2021-01-22 17:51:20|4227.5|4221.5|4222.9|4216.9|4227.5|4221.5|4222|4216|20
1611337890000|2021-01-22 17:51:30|4224.8|4218.8|4230.9|4224.9|4230.9|4224.9|4224.8|4218.8|28
1611337900000|2021-01-22 17:51:40|4231.9|4225.9|4226.5|4220.5|4231.9|4225.9|4224.9|4218.9|40
1611337910000|2021-01-22 17:51:50|4226.4|4220.4|4229|4223|4230.8|4224.8|4226.4|4220.4|34
1611337920000|2021-01-22 17:52:00|4229.9|4223.9|4231.9|4225.9|4233.4|4227.4|4229.9|4223.9|17
1611337930000|2021-01-22 17:52:10|4232.4|4226.4|4232.9|4226.9|4234.9|4228.9|4231.4|4225.4|33
1611337940000|2021-01-22 17:52:20|4233.3|4227.3|4232.3|4226.3|4233.4|4227.4|4231.9|4225.9|24
1611337950000|2021-01-22 17:52:30|4232.9|4226.9|4235.8|4229.8|4235.8|4229.8|4232.9|4226.9|7
1611337960000|2021-01-22 17:52:40|4235.9|4229.9|4234|4228|4236.9|4230.9|4232.5|4226.5|24
1611337970000|2021-01-22 17:52:50|4233.9|4227.9|4234.7|4228.7|4236.3|4230.3|4232.5|4226.5|72
1611337980000|2021-01-22 17:53:00|4234.2|4228.2|4235.2|4229.2|4235.7|4229.7|4233.7|4227.7|17
1611337990000|2021-01-22 17:53:10|4234.7|4228.7|4234|4228|4235.2|4229.2|4233.1|4227.1|18
1611338000000|2021-01-22 17:53:20|4233.1|4227.1|4231.7|4225.7|4233.2|4227.2|4231.7|4225.7|23
1611338010000|2021-01-22 17:53:30|4231.6|4225.6|4233.1|4227.1|4233.1|4227.1|4231.1|4225.1|2
1611338020000|2021-01-22 17:53:40|4232.7|4226.7|4231.7|4225.7|4233.1|4227.1|4231.2|4225.2|9
1611338030000|2021-01-22 17:53:50|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|0
1611338040000|2021-01-22 17:54:00|4233.1|4227.1|4234.9|4228.9|4236.8|4230.8|4233.1|4227.1|60
1611338050000|2021-01-22 17:54:10|4235.3|4229.3|4237.8|4231.8|4237.8|4231.8|4235.3|4229.3|33
1611338060000|2021-01-22 17:54:20|4237.3|4231.3|4235.8|4229.8|4237.3|4231.3|4234.8|4228.8|9
1611338070000|2021-01-22 17:54:30|4235.9|4229.9|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|2
1611338080000|2021-01-22 17:54:40|4236.4|4230.4|4234.3|4228.3|4236.4|4230.4|4233.8|4227.8|7
1611338090000|2021-01-22 17:54:50|4233.8|4227.8|4227|4221|4233.8|4227.8|4225.6|4219.6|22
1611338100000|2021-01-22 17:55:00|4226.6|4220.6|4231.3|4225.3|4231.3|4225.3|4226.6|4220.6|56
1611338110000|2021-01-22 17:55:10|4231.9|4225.9|4233.8|4227.8|4233.8|4227.8|4231.9|4225.9|4
1611338120000|2021-01-22 17:55:20|4233|4227|4232.9|4226.9|4233|4227|4232.8|4226.8|5
1611338130000|2021-01-22 17:55:30|4233.4|4227.4|4233.4|4227.4|4235.8|4229.8|4232.8|4226.8|12
1611338140000|2021-01-22 17:55:40|4233.8|4227.8|4234.8|4228.8|4235.8|4229.8|4233.8|4227.8|5
1611338150000|2021-01-22 17:55:50|4234.9|4228.9|4237.8|4231.8|4237.8|4231.8|4234.8|4228.8|6
1611338160000|2021-01-22 17:56:00|4238.3|4232.3|4239.3|4233.3|4239.8|4233.8|4237.8|4231.8|47
1611338170000|2021-01-22 17:56:10|4238.9|4232.9|4239.3|4233.3|4239.9|4233.9|4238.9|4232.9|11
1611338180000|2021-01-22 17:56:20|4239.8|4233.8|4240.9|4234.9|4240.9|4234.9|4238.9|4232.9|5
1611338190000|2021-01-22 17:56:30|4241.4|4235.4|4242|4236|4242|4236|4240.9|4234.9|13
1611338200000|2021-01-22 17:56:40|4243.9|4237.9|4237.1|4231.1|4243.9|4237.9|4237.1|4231.1|40
1611338210000|2021-01-22 17:56:50|4237|4231|4235.6|4229.6|4237.1|4231.1|4235.6|4229.6|14
1611338220000|2021-01-22 17:57:00|4236.1|4230.1|4234.5|4228.5|4236.6|4230.6|4234.5|4228.5|33
1611338230000|2021-01-22 17:57:10|4234|4228|4231.1|4225.1|4234.4|4228.4|4231|4225|32
1611338240000|2021-01-22 17:57:20|4231|4225|4231|4225|4232|4226|4231|4225|13
1611338250000|2021-01-22 17:57:30|4231.1|4225.1|4231.5|4225.5|4231.5|4225.5|4231.1|4225.1|3
1611338260000|2021-01-22 17:57:40|4231.4|4225.4|4233.1|4227.1|4233.1|4227.1|4231.4|4225.4|3
1611338270000|2021-01-22 17:57:50|4233|4227|4233.4|4227.4|4234.5|4228.5|4233|4227|4
1611338280000|2021-01-22 17:58:00|4233.5|4227.5|4232.1|4226.1|4235|4229|4232.1|4226.1|23
1611338290000|2021-01-22 17:58:10|4232.5|4226.5|4232.1|4226.1|4232.5|4226.5|4232|4226|1
1611338300000|2021-01-22 17:58:20|4232|4226|4229.5|4223.5|4232|4226|4229.5|4223.5|5
1611338310000|2021-01-22 17:58:30|4229.9|4223.9|4229.6|4223.6|4230.1|4224.1|4229.1|4223.1|18
1611338320000|2021-01-22 17:58:40|4230.5|4224.5|4229.6|4223.6|4230.9|4224.9|4229.1|4223.1|7
1611338330000|2021-01-22 17:58:50|4229.1|4223.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|2
1611338340000|2021-01-22 17:59:00|4227.6|4221.6|4228.6|4222.6|4229.6|4223.6|4227.6|4221.6|15
1611338350000|2021-01-22 17:59:10|4229.1|4223.1|4227.6|4221.6|4229.6|4223.6|4227.6|4221.6|2
1611338360000|2021-01-22 17:59:20|4227.1|4221.1|4228.5|4222.5|4228.5|4222.5|4226.6|4220.6|22
1611338370000|2021-01-22 17:59:30|4228.1|4222.1|4228.1|4222.1|4228.6|4222.6|4227.1|4221.1|8
1611338380000|2021-01-22 17:59:40|4229.6|4223.6|4230.1|4224.1|4230.1|4224.1|4229|4223|8
1611338390000|2021-01-22 17:59:50|4230|4224|4230.5|4224.5|4231.1|4225.1|4230|4224|6
1611338400000|2021-01-22 18:00:00|4230|4224|4233.1|4227.1|4233.1|4227.1|4230|4224|28
1611338410000|2021-01-22 18:00:10|4233.6|4227.6|4232.1|4226.1|4233.6|4227.6|4231.1|4225.1|8
1611338420000|2021-01-22 18:00:20|4231.6|4225.6|4233.1|4227.1|4233.1|4227.1|4231.6|4225.6|2
1611338430000|2021-01-22 18:00:30|4232.1|4226.1|4232.1|4226.1|4232.6|4226.6|4231.6|4225.6|9
1611338440000|2021-01-22 18:00:40|4233.1|4227.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|3
1611338450000|2021-01-22 18:00:50|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|6
1611338460000|2021-01-22 18:01:00|4232.5|4226.5|4234|4228|4234|4228|4231.6|4225.6|20
1611338470000|2021-01-22 18:01:10|4233.9|4227.9|4230.5|4224.5|4233.9|4227.9|4230.5|4224.5|24
1611338480000|2021-01-22 18:01:20|4229.8|4223.8|4229.3|4223.3|4229.9|4223.9|4229.3|4223.3|5
1611338490000|2021-01-22 18:01:30|4228.5|4222.5|4228|4222|4228.9|4222.9|4227.6|4221.6|9
1611338500000|2021-01-22 18:01:40|4227.6|4221.6|4231|4225|4231|4225|4227.6|4221.6|12
1611338510000|2021-01-22 18:01:50|4230.5|4224.5|4230.5|4224.5|4231.9|4225.9|4230.5|4224.5|15
1611338520000|2021-01-22 18:02:00|4229.5|4223.5|4229.4|4223.4|4229.5|4223.5|4228.5|4222.5|6
1611338530000|2021-01-22 18:02:10|4228.9|4222.9|4227.6|4221.6|4228.9|4222.9|4227.6|4221.6|4
1611338540000|2021-01-22 18:02:20|4226.6|4220.6|4225.5|4219.5|4226.6|4220.6|4225.5|4219.5|14
1611338550000|2021-01-22 18:02:30|4225.6|4219.6|4226.5|4220.5|4226.5|4220.5|4225.6|4219.6|7
1611338560000|2021-01-22 18:02:40|4226.3|4220.3|4225.4|4219.4|4226.5|4220.5|4225.4|4219.4|10
1611338570000|2021-01-22 18:02:50|4226.3|4220.3|4226.1|4220.1|4227.7|4221.7|4226.1|4220.1|29
1611338580000|2021-01-22 18:03:00|4226.3|4220.3|4228.1|4222.1|4229.1|4223.1|4226.1|4220.1|15
1611338590000|2021-01-22 18:03:10|4228.6|4222.6|4228.2|4222.2|4229.1|4223.1|4228.2|4222.2|6
1611338600000|2021-01-22 18:03:20|4228.7|4222.7|4229.7|4223.7|4229.7|4223.7|4228.2|4222.2|15
1611338610000|2021-01-22 18:03:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4227.3|4221.3|55
1611338620000|2021-01-22 18:03:40|4230.2|4224.2|4233.7|4227.7|4233.7|4227.7|4230.2|4224.2|13
1611338630000|2021-01-22 18:03:50|4233.6|4227.6|4233.2|4227.2|4234.1|4228.1|4233.1|4227.1|7
1611338640000|2021-01-22 18:04:00|4233.1|4227.1|4232.1|4226.1|4233.2|4227.2|4232.1|4226.1|5
1611338650000|2021-01-22 18:04:10|4233.1|4227.1|4231.9|4225.9|4235.1|4229.1|4231.5|4224.7|95
1611338660000|2021-01-22 18:04:20|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|5
1611338670000|2021-01-22 18:04:30|4232.3|4226.3|4231.3|4225.3|4232.4|4226.4|4231.3|4225.3|14
1611338680000|2021-01-22 18:04:40|4230.8|4224.8|4233.2|4227.2|4233.3|4227.3|4230.8|4224.8|13
1611338690000|2021-01-22 18:04:50|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|15
1611338700000|2021-01-22 18:05:00|4233.7|4227.7|4233.9|4227.9|4234.8|4228.8|4232.9|4226.9|14
1611338710000|2021-01-22 18:05:10|4233.3|4227.3|4232.9|4226.9|4233.3|4227.3|4232.8|4226.8|6
1611338720000|2021-01-22 18:05:20|4232.8|4226.8|4234.3|4228.3|4234.4|4228.4|4232.8|4226.8|14
1611338730000|2021-01-22 18:05:30|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|12
1611338740000|2021-01-22 18:05:40|4230|4224|4230.5|4224.5|4230.9|4224.9|4230|4224|22
1611338750000|2021-01-22 18:05:50|4231|4225|4231.4|4225.4|4231.4|4225.4|4231|4225|2
1611338760000|2021-01-22 18:06:00|4231.8|4225.8|4230.4|4224.4|4231.8|4225.8|4229.9|4223.9|7
1611338770000|2021-01-22 18:06:10|4230.3|4224.3|4228.6|4222.6|4230.3|4224.3|4228.6|4222.6|27
1611338780000|2021-01-22 18:06:20|4229.1|4223.1|4227.1|4221.1|4229.1|4223.1|4227.1|4221.1|36
1611338790000|2021-01-22 18:06:30|4227|4221|4225.5|4219.5|4228.6|4222.6|4225.5|4219.5|19
1611338800000|2021-01-22 18:06:40|4225|4219|4225.9|4219.9|4225.9|4219.9|4225|4219|3
1611338810000|2021-01-22 18:06:50|4226|4220|4226|4220|4226|4220|4225|4219|3
1611338820000|2021-01-22 18:07:00|4226.4|4220.4|4226.8|4220.8|4226.8|4220.8|4225.8|4219.8|7
1611338830000|2021-01-22 18:07:10|4227.8|4221.8|4231.3|4225.3|4231.4|4225.4|4227.8|4221.8|35
1611338840000|2021-01-22 18:07:20|4231.8|4225.8|4236.3|4230.3|4236.3|4230.3|4231.8|4225.8|13
1611338850000|2021-01-22 18:07:30|4236.5|4230.5|4235.9|4229.9|4237|4231|4235.9|4229.9|10
1611338860000|2021-01-22 18:07:40|4235.8|4229.8|4236|4230|4236.5|4230.5|4235.4|4229.4|8
1611338870000|2021-01-22 18:07:50|4235.5|4229.5|4232.6|4226.6|4235.5|4229.5|4232.6|4226.6|19
1611338880000|2021-01-22 18:08:00|4232.4|4226.4|4232.9|4226.9|4233.4|4227.4|4232.1|4226.1|11
1611338890000|2021-01-22 18:08:10|4233|4227|4233.8|4227.8|4233.8|4227.8|4231.9|4225.9|2
1611338900000|2021-01-22 18:08:20|4233.9|4227.9|4234.3|4228.3|4235|4229|4232.9|4226.9|12
1611338910000|2021-01-22 18:08:30|4234.8|4228.8|4235.8|4229.8|4235.9|4229.9|4234.3|4228.3|3
1611338920000|2021-01-22 18:08:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.4|4228.4|4
1611338930000|2021-01-22 18:08:50|4235.8|4229.8|4235.3|4229.3|4235.8|4229.8|4234.3|4228.3|0
1611338940000|2021-01-22 18:09:00|4235.8|4229.8|4236.3|4230.3|4236.7|4230.7|4235.3|4229.3|11
1611338950000|2021-01-22 18:09:10|4236.7|4230.7|4234.4|4228.4|4236.7|4230.7|4234.4|4228.4|7
1611338960000|2021-01-22 18:09:20|4234.3|4228.3|4231.8|4225.8|4234.3|4228.3|4231.8|4225.8|10
1611338970000|2021-01-22 18:09:30|4233.2|4227.2|4233.7|4227.7|4234.3|4228.3|4232.3|4226.3|36
1611338980000|2021-01-22 18:09:40|4232.8|4226.8|4232.3|4226.3|4234.7|4228.7|4231.8|4225.8|10
1611338990000|2021-01-22 18:09:50|4233.3|4227.3|4232.7|4226.7|4233.3|4227.3|4231.8|4225.8|3
1611339000000|2021-01-22 18:10:00|4232.8|4226.8|4231.8|4225.8|4234.3|4228.3|4231.8|4225.8|21
1611339010000|2021-01-22 18:10:10|4232.3|4226.3|4234.2|4228.2|4234.7|4228.7|4232.3|4226.3|6
1611339020000|2021-01-22 18:10:20|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4232.3|4226.3|11
1611339030000|2021-01-22 18:10:30|4233.6|4227.6|4234.7|4228.7|4234.7|4228.7|4233.6|4227.6|12
1611339040000|2021-01-22 18:10:40|4234.1|4228.1|4234.7|4228.7|4234.8|4228.8|4233.7|4227.7|5
1611339050000|2021-01-22 18:10:50|4234.8|4228.8|4234.7|4228.7|4235.8|4229.8|4234.7|4228.7|5
1611339060000|2021-01-22 18:11:00|4235.3|4229.3|4235.2|4229.2|4235.8|4229.8|4234.8|4228.8|18
1611339070000|2021-01-22 18:11:10|4234.8|4228.8|4234.2|4228.2|4235.7|4229.7|4234.2|4228.2|7
1611339080000|2021-01-22 18:11:20|4234.6|4228.6|4235.7|4229.7|4235.7|4229.7|4234.2|4228.2|20
1611339090000|2021-01-22 18:11:30|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.7|4229.7|2
1611339100000|2021-01-22 18:11:40|4236.2|4230.2|4237.7|4231.7|4237.8|4231.8|4235.8|4229.8|16
1611339110000|2021-01-22 18:11:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.7|4231.7|3
1611339120000|2021-01-22 18:12:00|4238.3|4232.3|4236.7|4230.7|4238.7|4232.7|4236.2|4230.2|22
1611339130000|2021-01-22 18:12:10|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|9
1611339140000|2021-01-22 18:12:20|4235.7|4229.7|4232.2|4226.2|4235.7|4229.7|4231.7|4225.7|30
1611339150000|2021-01-22 18:12:30|4231.7|4225.7|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|3
1611339160000|2021-01-22 18:12:40|4231.5|4225.5|4228.7|4222.7|4231.7|4225.7|4228.7|4222.7|8
1611339170000|2021-01-22 18:12:50|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|9
1611339180000|2021-01-22 18:13:00|4229.2|4223.2|4230.7|4224.7|4230.7|4224.7|4229.2|4223.2|14
1611339190000|2021-01-22 18:13:10|4232.1|4226.1|4233.6|4227.6|4233.7|4227.7|4232.1|4226.1|5
1611339200000|2021-01-22 18:13:20|4233.7|4227.7|4237.6|4231.6|4237.6|4231.6|4232.6|4226.6|24
1611339210000|2021-01-22 18:13:30|4237.5|4231.5|4232.7|4226.7|4237.7|4231.7|4232.7|4226.7|18
1611339220000|2021-01-22 18:13:40|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|10
1611339230000|2021-01-22 18:13:50|4234.6|4228.6|4231.7|4225.7|4234.6|4228.6|4231.7|4225.7|14
1611339240000|2021-01-22 18:14:00|4232.1|4226.1|4233.6|4227.6|4233.6|4227.6|4231.7|4225.7|23
1611339250000|2021-01-22 18:14:10|4234.2|4228.2|4234.6|4228.6|4234.7|4228.7|4234.2|4228.2|0
1611339260000|2021-01-22 18:14:20|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|10
1611339270000|2021-01-22 18:14:30|4235.6|4229.6|4235.7|4229.7|4235.7|4229.7|4235.6|4229.6|1
1611339280000|2021-01-22 18:14:40|4234.7|4228.7|4235.1|4229.1|4235.6|4229.6|4234.7|4228.7|3
1611339290000|2021-01-22 18:14:50|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|11
1611339300000|2021-01-22 18:15:00|4235.6|4229.6|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|6
1611339310000|2021-01-22 18:15:10|4235.2|4229.2|4235.7|4229.7|4236.6|4230.6|4235.2|4229.2|14
1611339320000|2021-01-22 18:15:20|4235.8|4229.8|4237.7|4231.7|4237.7|4231.7|4235.8|4229.8|54
1611339330000|2021-01-22 18:15:30|4238.7|4232.7|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|42
1611339340000|2021-01-22 18:15:40|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|7
1611339350000|2021-01-22 18:15:50|4238.2|4232.2|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|13
1611339360000|2021-01-22 18:16:00|4238.2|4232.2|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|20
1611339370000|2021-01-22 18:16:10|4237.2|4231.2|4234.7|4228.7|4237.2|4231.2|4234.2|4228.2|14
1611339380000|2021-01-22 18:16:20|4235.2|4229.2|4236.2|4230.2|4236.2|4230.2|4234.7|4228.7|6
1611339390000|2021-01-22 18:16:30|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1611339400000|2021-01-22 18:16:40|4236.7|4230.7|4237.3|4231.3|4237.8|4231.8|4236.7|4230.7|13
1611339410000|2021-01-22 18:16:50|4237.8|4231.8|4236.9|4230.9|4237.8|4231.8|4236.9|4230.9|1
1611339420000|2021-01-22 18:17:00|4237.3|4231.3|4236.9|4230.9|4237.8|4231.8|4236.9|4230.9|4
1611339430000|2021-01-22 18:17:10|4235.8|4229.8|4232.8|4226.8|4235.8|4229.8|4232.8|4226.8|7
1611339440000|2021-01-22 18:17:20|4231.8|4225.8|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|12
1611339450000|2021-01-22 18:17:30|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4231.9|4225.9|7
1611339460000|2021-01-22 18:17:40|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|5
1611339470000|2021-01-22 18:17:50|4233.7|4227.7|4231.8|4225.8|4233.7|4227.7|4231.8|4225.8|2
1611339480000|2021-01-22 18:18:00|4232.3|4226.3|4232.7|4226.7|4232.7|4226.7|4232.3|4226.3|4
1611339500000|2021-01-22 18:18:20|4233.7|4227.7|4233.8|4227.8|4233.8|4227.8|4233.7|4227.7|3
1611339510000|2021-01-22 18:18:30|4233.7|4227.7|4232.7|4226.7|4233.8|4227.8|4232.7|4226.7|4
1611339520000|2021-01-22 18:18:40|4232.8|4226.8|4232.2|4226.2|4232.8|4226.8|4232.2|4226.2|7
1611339530000|2021-01-22 18:18:50|4231.8|4225.8|4234.4|4228.4|4234.4|4228.4|4231.8|4225.8|8
1611339540000|2021-01-22 18:19:00|4234.8|4228.8|4233.3|4227.3|4235|4229|4233.3|4227.3|6
1611339550000|2021-01-22 18:19:10|4233.8|4227.8|4233.9|4227.9|4234.9|4228.9|4233.8|4227.8|2
1611339560000|2021-01-22 18:19:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4232.9|4226.9|2
1611339570000|2021-01-22 18:19:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.3|4227.3|1
1611339580000|2021-01-22 18:19:40|4233.8|4227.8|4233|4227|4233.8|4227.8|4232.9|4226.9|1
1611339590000|2021-01-22 18:19:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1611339600000|2021-01-22 18:20:00|4233.9|4227.9|4233|4227|4233.9|4227.9|4233|4227|0
1611339610000|2021-01-22 18:20:10|4233.4|4227.4|4231.9|4225.9|4233.4|4227.4|4231.8|4225.8|4
1611339620000|2021-01-22 18:20:20|4231|4225|4231|4225|4231.5|4225.5|4231|4225|3
1611339650000|2021-01-22 18:20:50|4231.5|4225.5|4230.1|4224.1|4231.5|4225.5|4230.1|4224.1|30
1611339660000|2021-01-22 18:21:00|4230|4224|4227|4221|4230|4224|4226|4220|24
1611339670000|2021-01-22 18:21:10|4227.1|4221.1|4228|4222|4228|4222|4227|4221|8
1611339680000|2021-01-22 18:21:20|4227.5|4221.5|4228|4222|4228|4222|4227|4221|3
1611339690000|2021-01-22 18:21:30|4229|4223|4228|4222|4229|4223|4227.9|4221.9|5
1611339700000|2021-01-22 18:21:40|4227|4221|4227|4221|4227|4221|4227|4221|2
1611339710000|2021-01-22 18:21:50|4227.9|4221.9|4229|4223|4229|4223|4227.9|4221.9|7
1611339720000|2021-01-22 18:22:00|4228.9|4222.9|4230.9|4224.9|4232|4226|4228.9|4222.9|29
1611339730000|2021-01-22 18:22:10|4230|4224|4228.9|4222.9|4230|4224|4228.9|4222.9|8
1611339740000|2021-01-22 18:22:20|4229|4223|4227.9|4221.9|4229|4223|4227.9|4221.9|11
1611339750000|2021-01-22 18:22:30|4227|4221|4228.5|4222.5|4228.5|4222.5|4227|4221|7
1611339760000|2021-01-22 18:22:40|4227.9|4221.9|4228|4222|4228.4|4222.4|4227|4221|5
1611339770000|2021-01-22 18:22:50|4227.9|4221.9|4227|4221|4227.9|4221.9|4227|4221|2
1611339780000|2021-01-22 18:23:00|4226|4220|4227|4221|4227|4221|4226|4220|10
1611339790000|2021-01-22 18:23:10|4226|4220|4226|4220|4227|4221|4226|4220|4
1611339810000|2021-01-22 18:23:30|4227|4221|4228|4222|4228|4222|4227|4221|6
1611339820000|2021-01-22 18:23:40|4227|4221|4227|4221|4227|4221|4227|4221|8
1611339830000|2021-01-22 18:23:50|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|7
1611339840000|2021-01-22 18:24:00|4225|4219|4227|4221|4227|4221|4225|4219|3
1611339850000|2021-01-22 18:24:10|4227.5|4221.5|4227.5|4221.5|4228|4222|4227.5|4221.5|3
1611339860000|2021-01-22 18:24:20|4227.1|4221.1|4227|4221|4227.1|4221.1|4226.5|4220.5|0
1611339870000|2021-01-22 18:24:30|4228|4222|4228|4222|4228.5|4222.5|4228|4222|8
1611339880000|2021-01-22 18:24:40|4228.5|4222.5|4227|4221|4228.5|4222.5|4227|4221|6
1611339890000|2021-01-22 18:24:50|4227.5|4221.5|4227|4221|4227.5|4221.5|4227|4221|4
1611339900000|2021-01-22 18:25:00|4227.1|4221.1|4226.1|4220.1|4227.5|4221.5|4226.1|4220.1|7
1611339910000|2021-01-22 18:25:10|4226|4220|4225.1|4219.1|4226|4220|4225|4219|1
1611339920000|2021-01-22 18:25:20|4226|4220|4226|4220|4226|4220|4226|4220|5
1611339930000|2021-01-22 18:25:30|4226.5|4220.5|4224|4218|4227|4221|4224|4218|21
1611339940000|2021-01-22 18:25:40|4224.1|4218.1|4225|4219|4225|4219|4224|4218|28
1611339950000|2021-01-22 18:25:50|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|3
1611339960000|2021-01-22 18:26:00|4225.5|4219.5|4226|4220|4226.5|4220.5|4225|4219|15
1611339970000|2021-01-22 18:26:10|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|1
1611339980000|2021-01-22 18:26:20|4228.5|4222.5|4229.5|4223.5|4229.5|4223.5|4228|4222|8
1611339990000|2021-01-22 18:26:30|4229.9|4223.9|4228.9|4222.9|4230|4224|4228.5|4222.5|16
1611340000000|2021-01-22 18:26:40|4228.5|4222.5|4225|4219|4228.5|4222.5|4225|4219|14
1611340010000|2021-01-22 18:26:50|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|9
1611340020000|2021-01-22 18:27:00|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|4
1611340030000|2021-01-22 18:27:10|4224.4|4218.4|4224.5|4218.5|4225|4219|4224.4|4218.4|4
1611340040000|2021-01-22 18:27:20|4224.1|4218.1|4224|4218|4224.1|4218.1|4224|4218|0
1611340050000|2021-01-22 18:27:30|4224.1|4218.1|4224.1|4218.1|4225|4219|4224.1|4218.1|1
1611340060000|2021-01-22 18:27:40|4224|4218|4223|4217|4224|4218|4222|4216|16
1611340070000|2021-01-22 18:27:50|4222.9|4216.9|4221.1|4215.1|4222.9|4216.9|4220.1|4214.1|11
1611340080000|2021-01-22 18:28:00|4220.1|4214.1|4219|4213|4221.1|4215.1|4218.3|4212.3|37
1611340090000|2021-01-22 18:28:10|4219.1|4213.1|4220.1|4214.1|4220.5|4214.5|4219.1|4213.1|9
1611340100000|2021-01-22 18:28:20|4219.2|4213.2|4219.7|4213.7|4220.7|4214.7|4219.1|4213.1|18
1611340110000|2021-01-22 18:28:30|4220.1|4214.1|4221.1|4215.1|4221.1|4215.1|4219.7|4213.7|18
1611340120000|2021-01-22 18:28:40|4220.3|4214.3|4219.7|4213.7|4221.1|4215.1|4219.7|4213.7|14
1611340130000|2021-01-22 18:28:50|4217.3|4211.3|4220.1|4214.1|4220.2|4214.2|4217.3|4211.3|31
1611340140000|2021-01-22 18:29:00|4220.3|4214.3|4220.7|4214.7|4220.7|4214.7|4220.2|4214.2|7
1611340150000|2021-01-22 18:29:10|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|3
1611340160000|2021-01-22 18:29:20|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|3
1611340170000|2021-01-22 18:29:30|4221.7|4215.7|4221.1|4215.1|4222.7|4216.7|4221.1|4215.1|7
1611340180000|2021-01-22 18:29:40|4222.1|4216.1|4221.7|4215.7|4222.2|4216.2|4221.2|4215.2|4
1611340190000|2021-01-22 18:29:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|2
1611340200000|2021-01-22 18:30:00|4221.2|4215.2|4221.6|4215.6|4222.1|4216.1|4221.2|4215.2|11
1611340210000|2021-01-22 18:30:10|4222|4216|4222.1|4216.1|4222.2|4216.2|4221.6|4215.6|3
1611340220000|2021-01-22 18:30:20|4221.2|4215.2|4220.7|4214.7|4221.2|4215.2|4220.6|4214.6|17
1611340230000|2021-01-22 18:30:30|4220.2|4214.2|4220.1|4214.1|4220.2|4214.2|4220.1|4214.1|2
1611340240000|2021-01-22 18:30:40|4221.1|4215.1|4220.2|4214.2|4221.2|4215.2|4220.2|4214.2|5
1611340250000|2021-01-22 18:30:50|4220.1|4214.1|4220.1|4214.1|4220.2|4214.2|4220.1|4214.1|1
1611340260000|2021-01-22 18:31:00|4220.2|4214.2|4219.2|4213.2|4220.2|4214.2|4219.1|4213.1|20
1611340270000|2021-01-22 18:31:10|4220|4214|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|5
1611340280000|2021-01-22 18:31:20|4219.2|4213.2|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|6
1611340290000|2021-01-22 18:31:30|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4219|4213|7
1611340300000|2021-01-22 18:31:40|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4
1611340310000|2021-01-22 18:31:50|4219.1|4213.1|4219.2|4213.2|4219.2|4213.2|4219.1|4213.1|7
1611340320000|2021-01-22 18:32:00|4219.1|4213.1|4219.6|4213.6|4220.1|4214.1|4219.1|4213.1|8
1611340330000|2021-01-22 18:32:10|4219.7|4213.7|4219.6|4213.6|4219.7|4213.7|4219.6|4213.6|0
1611340340000|2021-01-22 18:32:20|4219.7|4213.7|4221.1|4215.1|4221.6|4215.6|4219.6|4213.6|4
1611340350000|2021-01-22 18:32:30|4221.2|4215.2|4222.1|4216.1|4222.2|4216.2|4221.2|4215.2|5
1611340360000|2021-01-22 18:32:40|4222.2|4216.2|4222.1|4216.1|4222.2|4216.2|4221.6|4215.6|9
1611340370000|2021-01-22 18:32:50|4222.7|4216.7|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|9
1611340380000|2021-01-22 18:33:00|4223|4217|4222.5|4216.5|4223|4217|4222.1|4216.1|17
1611340390000|2021-01-22 18:33:10|4222.1|4216.1|4222.5|4216.5|4222.5|4216.5|4222|4216|4
1611340400000|2021-01-22 18:33:20|4222.6|4216.6|4222.5|4216.5|4222.6|4216.6|4222.1|4216.1|1
1611340410000|2021-01-22 18:33:30|4223|4217|4223|4217|4223.5|4217.5|4223|4217|5
1611340420000|2021-01-22 18:33:40|4223.5|4217.5|4224|4218|4224.5|4218.5|4223.5|4217.5|7
1611340430000|2021-01-22 18:33:50|4224.5|4218.5|4223.5|4217.5|4224.5|4218.5|4223|4217|10
1611340440000|2021-01-22 18:34:00|4224|4218|4224.5|4218.5|4224.5|4218.5|4223.5|4217.5|4
1611340450000|2021-01-22 18:34:10|4224|4218|4225|4219|4225|4219|4224|4218|1
1611340480000|2021-01-22 18:34:40|||||||||1
1611340490000|2021-01-22 18:34:50|4223|4217|4223.5|4217.5|4224|4218|4223|4217|6
1611340500000|2021-01-22 18:35:00|4224|4218|4225|4219|4225|4219|4224|4218|2
1611340510000|2021-01-22 18:35:10|4225.1|4219.1|4226.5|4220.5|4227|4221|4225.1|4219.1|6
1611340520000|2021-01-22 18:35:20|||||||||1
1611340530000|2021-01-22 18:35:30|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|1
1611340540000|2021-01-22 18:35:40|4226|4220|4226|4220|4226|4220|4226|4220|0
1611340550000|2021-01-22 18:35:50|4226.5|4220.5|4226.5|4220.5|4227|4221|4226.5|4220.5|4
1611340560000|2021-01-22 18:36:00|4226|4220|4227.9|4221.9|4228|4222|4225.5|4219.5|19
1611340570000|2021-01-22 18:36:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4
1611340580000|2021-01-22 18:36:20|4228|4222|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|3
1611340590000|2021-01-22 18:36:30|4227.8|4221.8|4227|4221|4227.9|4221.9|4227|4221|5
1611340600000|2021-01-22 18:36:40|4227.5|4221.5|4227.4|4221.4|4227.5|4221.5|4227|4221|3
1611340610000|2021-01-22 18:36:50|4226.9|4220.9|4227|4221|4227.9|4221.9|4226.9|4220.9|4
1611340620000|2021-01-22 18:37:00|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|26
1611340630000|2021-01-22 18:37:10|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227|4221|5
1611340640000|2021-01-22 18:37:20|4227|4221|4227.5|4221.5|4227.9|4221.9|4227|4221|7
1611340650000|2021-01-22 18:37:30|4227|4221|4227|4221|4227|4221|4227|4221|0
1611340660000|2021-01-22 18:37:40|4228.5|4222.5|4228|4222|4228.9|4222.9|4228|4222|9
1611340670000|2021-01-22 18:37:50|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228|4222|2
1611340680000|2021-01-22 18:38:00|4229|4223|4229.5|4223.5|4229.5|4223.5|4228|4222|20
1611340690000|2021-01-22 18:38:10|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1611340700000|2021-01-22 18:38:20|4229|4223|4229|4223|4230|4224|4229|4223|4
1611340710000|2021-01-22 18:38:30|4229.8|4223.8|4229|4223|4230|4224|4229|4223|8
1611340720000|2021-01-22 18:38:40|4229.5|4223.5|4230.9|4224.9|4230.9|4224.9|4229.5|4223.5|3
1611340730000|2021-01-22 18:38:50|4230.4|4224.4|4231|4225|4231|4225|4230|4224|6
1611340740000|2021-01-22 18:39:00|4230.9|4224.9|4231.4|4225.4|4231.9|4225.9|4230.9|4224.9|35
1611340750000|2021-01-22 18:39:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|4
1611340760000|2021-01-22 18:39:20|4231.8|4225.8|4230.8|4224.8|4231.8|4225.8|4229.8|4223.8|7
1611340780000|2021-01-22 18:39:40|4231.3|4225.3|4229|4223|4231.8|4225.8|4227.9|4221.9|9
1611340790000|2021-01-22 18:39:50|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228|4222|27
1611340800000|2021-01-22 18:40:00|4228|4222|4229|4223|4230|4224|4227.1|4221.1|64
1611340810000|2021-01-22 18:40:10|4228|4222|4229|4223|4229|4223|4228|4222|12
1611340820000|2021-01-22 18:40:20|4230|4224|4230|4224|4230|4224|4229.5|4223.5|7
1611340840000|2021-01-22 18:40:40|4229|4223|4229|4223|4229|4223|4229|4223|2
1611340850000|2021-01-22 18:40:50|4228.6|4222.6|4228|4222|4228.6|4222.6|4228|4222|19
1611340860000|2021-01-22 18:41:00|4228.5|4222.5|4227|4221|4228.5|4222.5|4226.1|4220.1|31
1611340870000|2021-01-22 18:41:10|4226.5|4220.5|4227|4221|4227.1|4221.1|4226.5|4220.5|1
1611340880000|2021-01-22 18:41:20|4226.6|4220.6|4226|4220|4227|4221|4226|4220|6
1611340890000|2021-01-22 18:41:30|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|3
1611340900000|2021-01-22 18:41:40|4226.6|4220.6|4227|4221|4227|4221|4226.6|4220.6|2
1611340910000|2021-01-22 18:41:50|4226.5|4220.5|4226.5|4220.5|4227|4221|4226.5|4220.5|3
1611340920000|2021-01-22 18:42:00|4226.6|4220.6|4226|4220|4226.6|4220.6|4225.5|4219.5|15
1611340930000|2021-01-22 18:42:10|4225.5|4219.5|4226.5|4220.5|4226.6|4220.6|4225.5|4219.5|7
1611340950000|2021-01-22 18:42:30|4226.6|4220.6|4226.5|4220.5|4227|4221|4226.5|4220.5|1
1611340960000|2021-01-22 18:42:40|4226.6|4220.6|4226.6|4220.6|4227|4221|4226.6|4220.6|1
1611340970000|2021-01-22 18:42:50|4227|4221|4226.5|4220.5|4228|4222|4226.1|4220.1|7
1611340980000|2021-01-22 18:43:00|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|5
1611340990000|2021-01-22 18:43:10|4227|4221|4227|4221|4227|4221|4227|4221|0
1611341000000|2021-01-22 18:43:20|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|2
1611341010000|2021-01-22 18:43:30|4226.1|4220.1|4226.5|4220.5|4226.5|4220.5|4226.1|4220.1|3
1611341020000|2021-01-22 18:43:40|4226.6|4220.6|4226.5|4220.5|4227|4221|4226.5|4220.5|4
1611341030000|2021-01-22 18:43:50|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|5
1611341040000|2021-01-22 18:44:00|4226.6|4220.6|4226.1|4220.1|4227|4221|4226.1|4220.1|4
1611341050000|2021-01-22 18:44:10|4225.2|4219.2|4224.1|4218.1|4225.2|4219.2|4224.1|4218.1|11
1611341060000|2021-01-22 18:44:20|4224|4218|4220.7|4214.7|4224|4218|4220.7|4214.7|2
1611341070000|2021-01-22 18:44:30|4220.3|4214.3|4221.7|4215.7|4222.1|4216.1|4220.3|4214.3|12
1611341080000|2021-01-22 18:44:40|4221.6|4215.6|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|2
1611341090000|2021-01-22 18:44:50|4221.7|4215.7|4221.6|4215.6|4222.2|4216.2|4221.6|4215.6|11
1611341100000|2021-01-22 18:45:00|4222.1|4216.1|4222.3|4216.3|4222.3|4216.3|4221.5|4215.5|8
1611341110000|2021-01-22 18:45:10|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.2|4216.2|9
1611341120000|2021-01-22 18:45:20|4222.2|4216.2|4222.1|4216.1|4223.2|4217.2|4222.1|4216.1|8
1611341130000|2021-01-22 18:45:30|4222|4216|4220.1|4214.1|4222|4216|4219.3|4213.3|11
1611341140000|2021-01-22 18:45:40|4220|4214|4220.7|4214.7|4221|4215|4219.6|4213.6|14
1611341150000|2021-01-22 18:45:50|4221.1|4215.1|4221.6|4215.6|4221.7|4215.7|4220.6|4214.6|6
1611341160000|2021-01-22 18:46:00|4221.7|4215.7|4222.6|4216.6|4223.1|4217.1|4221.6|4215.6|31
1611341170000|2021-01-22 18:46:10|4222.1|4216.1|4223|4217|4223.1|4217.1|4222.1|4216.1|1
1611341180000|2021-01-22 18:46:20|4222.9|4216.9|4222.5|4216.5|4223|4217|4222.1|4216.1|8
1611341190000|2021-01-22 18:46:30|4223|4217|4223|4217|4223|4217|4222.6|4216.6|1
1611341200000|2021-01-22 18:46:40|4223.9|4217.9|4222.6|4216.6|4223.9|4217.9|4222.5|4216.5|10
1611341210000|2021-01-22 18:46:50|4223|4217|4220.6|4214.6|4223.3|4217.3|4220.6|4214.6|15
1611341220000|2021-01-22 18:47:00|4220.1|4214.1|4222.4|4216.4|4222.9|4216.9|4220.1|4214.1|85
1611341230000|2021-01-22 18:47:10|4222|4216|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|8
1611341240000|2021-01-22 18:47:20|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4220.9|4214.9|9
1611341250000|2021-01-22 18:47:30|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|5
1611341260000|2021-01-22 18:47:40|4222.8|4216.8|4222.2|4216.2|4222.8|4216.8|4221.8|4215.8|181
1611341270000|2021-01-22 18:47:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4221.3|4215.3|12
1611341280000|2021-01-22 18:48:00|4222.7|4216.7|4221.8|4215.8|4222.8|4216.8|4221.3|4215.3|10
1611341290000|2021-01-22 18:48:10|||||||||2
1611341300000|2021-01-22 18:48:20|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|7
1611341310000|2021-01-22 18:48:30|4221.7|4215.7|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|17
1611341320000|2021-01-22 18:48:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.3|4215.3|3
1611341330000|2021-01-22 18:48:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.7|4215.7|1
1611341340000|2021-01-22 18:49:00|||||||||14
1611341350000|2021-01-22 18:49:10|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|39
1611341360000|2021-01-22 18:49:20|4221.7|4215.7|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|5
1611341370000|2021-01-22 18:49:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.7|4215.7|8
1611341380000|2021-01-22 18:49:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|16
1611341390000|2021-01-22 18:49:50|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|4
1611341400000|2021-01-22 18:50:00|4221.7|4215.7|4221.8|4215.8|4221.8|4215.8|4221.7|4215.7|30
1611341410000|2021-01-22 18:50:10|||||||||17
1611341420000|2021-01-22 18:50:20|||||||||17
1611341430000|2021-01-22 18:50:30|||||||||8
1611341440000|2021-01-22 18:50:40|||||||||19
1611341450000|2021-01-22 18:50:50|4220.7|4214.7|4219.8|4213.8|4220.7|4214.7|4219.8|4213.8|14
1611341460000|2021-01-22 18:51:00|4220.3|4214.3|4219.2|4213.2|4220.3|4214.3|4218.8|4212.8|9
1611341470000|2021-01-22 18:51:10|4218.8|4212.8|4219.3|4213.3|4219.7|4213.7|4218.8|4212.8|5
1611341480000|2021-01-22 18:51:20|4218.9|4212.9|4219.3|4213.3|4219.8|4213.8|4218.8|4212.8|4
1611341490000|2021-01-22 18:51:30|4219.7|4213.7|4219.8|4213.8|4219.8|4213.8|4219.7|4213.7|0
1611341500000|2021-01-22 18:51:40|4220.7|4214.7|4219.3|4213.3|4220.7|4214.7|4218.8|4212.8|10
1611341510000|2021-01-22 18:51:50|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|0
1611341520000|2021-01-22 18:52:00|4219.3|4213.3|4220.8|4214.8|4220.8|4214.8|4219.3|4213.3|8
1611341530000|2021-01-22 18:52:10|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|6
1611341540000|2021-01-22 18:52:20|4220.3|4214.3|4221.7|4215.7|4221.7|4215.7|4220.3|4214.3|10
1611341550000|2021-01-22 18:52:30|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|28
1611341560000|2021-01-22 18:52:40|4220.7|4214.7|4220.2|4214.2|4220.8|4214.8|4219.8|4213.8|17
1611341570000|2021-01-22 18:52:50|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.6|4213.6|2
1611341580000|2021-01-22 18:53:00|4219.7|4213.7|4219.7|4213.7|4220.8|4214.8|4218.8|4212.8|6
1611341590000|2021-01-22 18:53:10|4218.8|4212.8|4219.3|4213.3|4219.7|4213.7|4218.8|4212.8|6
1611341600000|2021-01-22 18:53:20|4219.7|4213.7|4219.7|4213.7|4220.6|4214.6|4219.7|4213.7|22
1611341610000|2021-01-22 18:53:30|4219.8|4213.8|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|26
1611341620000|2021-01-22 18:53:40|4220.2|4214.2|4220.8|4214.8|4220.8|4214.8|4219.8|4213.8|9
1611341630000|2021-01-22 18:53:50|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1611341640000|2021-01-22 18:54:00|||||||||2
1611341670000|2021-01-22 18:54:30|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4218.8|4212.8|14
1611341680000|2021-01-22 18:54:40|||||||||3
1611341690000|2021-01-22 18:54:50|4219.9|4213.9|4220.7|4214.7|4220.7|4214.7|4219.9|4213.9|6
1611341700000|2021-01-22 18:55:00|4220.6|4214.6|4219.8|4213.8|4220.6|4214.6|4219.8|4213.8|17
1611341710000|2021-01-22 18:55:10|4220.6|4214.6|4219.8|4213.8|4220.6|4214.6|4219.8|4213.8|10
1611341720000|2021-01-22 18:55:20|4219.7|4213.7|4219.8|4213.8|4220.7|4214.7|4218.8|4212.8|28
1611341730000|2021-01-22 18:55:30|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4219.8|4213.8|20
1611341740000|2021-01-22 18:55:40|4220.7|4214.7|4219.7|4213.7|4220.8|4214.8|4219.2|4213.2|18
1611341750000|2021-01-22 18:55:50|4219.8|4213.8|4219.7|4213.7|4220.7|4214.7|4219.7|4213.7|11
1611341760000|2021-01-22 18:56:00|4220.2|4214.2|4218.8|4212.8|4220.2|4214.2|4218.8|4212.8|34
1611341770000|2021-01-22 18:56:10|4219.2|4213.2|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|16
1611341780000|2021-01-22 18:56:20|4219.2|4213.2|4218.8|4212.8|4219.2|4213.2|4218.8|4212.8|6
1611341800000|2021-01-22 18:56:40|||||||||2
1611341810000|2021-01-22 18:56:50|4219.7|4213.7|4218.9|4212.9|4219.7|4213.7|4218.8|4212.8|13
1611341820000|2021-01-22 18:57:00|4219.7|4213.7|4220.8|4214.8|4220.8|4214.8|4219.3|4213.3|32
1611341830000|2021-01-22 18:57:10|||||||||8
1611341840000|2021-01-22 18:57:20|||||||||12
1611341850000|2021-01-22 18:57:30|4221.8|4215.8|4221.3|4215.3|4221.8|4215.8|4221.3|4215.3|22
1611341860000|2021-01-22 18:57:40|4220.8|4214.8|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|10
1611341870000|2021-01-22 18:57:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|5
1611341880000|2021-01-22 18:58:00|||||||||19
1611341890000|2021-01-22 18:58:10|4219.8|4213.8|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|18
1611341900000|2021-01-22 18:58:20|4219.3|4213.3|4217.8|4211.8|4219.3|4213.3|4217.8|4211.8|13
1611341910000|2021-01-22 18:58:30|4216.7|4210.7|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|51
1611341920000|2021-01-22 18:58:40|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.8|4210.8|11
1611341930000|2021-01-22 18:58:50|4216.7|4210.7|4217.8|4211.8|4217.8|4211.8|4216.6|4210.6|4
1611341940000|2021-01-22 18:59:00|4217.4|4211.4|4217.3|4211.3|4218.2|4212.2|4217.2|4211.2|8
1611341950000|2021-01-22 18:59:10|4217.2|4211.2|4218.6|4212.6|4218.7|4212.7|4217.2|4211.2|1
1611341960000|2021-01-22 18:59:20|4218.2|4212.2|4218.2|4212.2|4218.7|4212.7|4217.8|4211.8|14
1611341970000|2021-01-22 18:59:30|4218.7|4212.7|4217.7|4211.7|4218.7|4212.7|4217.7|4211.7|9
1611341980000|2021-01-22 18:59:40|4217.6|4211.6|4216.8|4210.8|4217.8|4211.8|4215.3|4209.3|11
1611341990000|2021-01-22 18:59:50|4216.7|4210.7|4216.7|4210.7|4216.8|4210.8|4216.7|4210.7|2
1611342000000|2021-01-22 19:00:00|4215.8|4209.8|4216.3|4210.3|4216.8|4210.8|4215.8|4209.8|28
1611342010000|2021-01-22 19:00:10|4216.2|4210.2|4215.9|4209.9|4216.7|4210.7|4215.8|4209.8|15
1611342020000|2021-01-22 19:00:20|4215.8|4209.8|4214.8|4208.8|4216.3|4210.3|4214.8|4208.8|22
1611342030000|2021-01-22 19:00:30|4215.2|4209.2|4216.3|4210.3|4216.3|4210.3|4214.8|4208.8|10
1611342040000|2021-01-22 19:00:40|4215.8|4209.8|4215.7|4209.7|4216.3|4210.3|4215.7|4209.7|1
1611342050000|2021-01-22 19:00:50|4215.6|4209.6|4214.8|4208.8|4215.6|4209.6|4214.8|4208.8|7
1611342060000|2021-01-22 19:01:00|||||||||1
1611342070000|2021-01-22 19:01:10|4214.6|4208.6|4213.8|4207.8|4214.6|4208.6|4213.8|4207.8|11
1611342080000|2021-01-22 19:01:20|||||||||5
1611342090000|2021-01-22 19:01:30|4214.2|4208.2|4213.8|4207.8|4214.2|4208.2|4213.8|4207.8|14
1611342100000|2021-01-22 19:01:40|4213.6|4207.6|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|6
1611342110000|2021-01-22 19:01:50|4212.7|4206.7|4212.7|4206.7|4212.8|4206.8|4211.6|4205.6|10
1611342120000|2021-01-22 19:02:00|4212.6|4206.6|4213.8|4207.8|4214.6|4208.6|4212.6|4206.6|15
1611342130000|2021-01-22 19:02:10|4214.2|4208.2|4214.6|4208.6|4214.7|4208.7|4213.7|4207.7|4
1611342140000|2021-01-22 19:02:20|4214.7|4208.7|4213.7|4207.7|4215.1|4209.1|4213.6|4207.6|38
1611342150000|2021-01-22 19:02:30|4213.6|4207.6|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|4
1611342160000|2021-01-22 19:02:40|4212.1|4206.1|4211.2|4205.2|4212.1|4206.1|4211.2|4205.2|22
1611342170000|2021-01-22 19:02:50|4211.6|4205.6|4213.2|4207.2|4213.2|4207.2|4211.6|4205.6|19
1611342180000|2021-01-22 19:03:00|4213.8|4207.8|4216.6|4210.6|4216.6|4210.6|4213.8|4207.8|36
1611342190000|2021-01-22 19:03:10|4216.8|4210.8|4218.3|4212.3|4218.6|4212.6|4216.7|4210.7|30
1611342200000|2021-01-22 19:03:20|4217.8|4211.8|4216.8|4210.8|4218.8|4212.8|4216.8|4210.8|21
1611342210000|2021-01-22 19:03:30|4217.7|4211.7|4216.8|4210.8|4217.8|4211.8|4216.8|4210.8|13
1611342220000|2021-01-22 19:03:40|4216.7|4210.7|4216.7|4210.7|4216.8|4210.8|4215.8|4209.8|3
1611342230000|2021-01-22 19:03:50|4216.6|4210.6|4215.7|4209.7|4216.6|4210.6|4215.7|4209.7|3
1611342240000|2021-01-22 19:04:00|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|10
1611342250000|2021-01-22 19:04:10|4215.6|4209.6|4215.7|4209.7|4215.7|4209.7|4215.6|4209.6|6
1611342260000|2021-01-22 19:04:20|4216.7|4210.7|4216.8|4210.8|4217.7|4211.7|4216.2|4210.2|11
1611342270000|2021-01-22 19:04:30|4217.3|4211.3|4216.7|4210.7|4217.3|4211.3|4216.7|4210.7|0
1611342280000|2021-01-22 19:04:40|4216.8|4210.8|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|3
1611342290000|2021-01-22 19:04:50|4216.8|4210.8|4215.7|4209.7|4217.2|4211.2|4215.7|4209.7|20
1611342300000|2021-01-22 19:05:00|4215.6|4209.6|4215.2|4209.2|4215.6|4209.6|4214.8|4208.8|11
1611342310000|2021-01-22 19:05:10|4214.8|4208.8|4213.2|4207.2|4215.7|4209.7|4212.7|4206.7|20
1611342320000|2021-01-22 19:05:20|4212.8|4206.8|4211.7|4205.7|4213.2|4207.2|4211.6|4205.6|24
1611342330000|2021-01-22 19:05:30|4211.8|4205.8|4211.7|4205.7|4213.7|4207.7|4211.6|4205.6|9
1611342340000|2021-01-22 19:05:40|4212.6|4206.6|4210.8|4204.8|4212.6|4206.6|4210.8|4204.8|71
1611342350000|2021-01-22 19:05:50|4210.7|4204.7|4211.1|4205.1|4211.6|4205.6|4210.7|4204.7|14
1611342360000|2021-01-22 19:06:00|4211.6|4205.6|4211.2|4205.2|4212.7|4206.7|4211.2|4205.2|32
1611342370000|2021-01-22 19:06:10|4211.7|4205.7|4211.6|4205.6|4211.7|4205.7|4211.2|4205.2|16
1611342380000|2021-01-22 19:06:20|4211.7|4205.7|4211.6|4205.6|4211.8|4205.8|4210.8|4204.8|3
1611342390000|2021-01-22 19:06:30|4212.7|4206.7|4214.3|4208.3|4214.8|4208.8|4212.3|4206.3|15
1611342400000|2021-01-22 19:06:40|4213.9|4207.9|4214.8|4208.8|4214.8|4208.8|4213.8|4207.8|27
1611342410000|2021-01-22 19:06:50|4214.7|4208.7|4217.2|4211.2|4217.8|4211.8|4213.8|4207.8|10
1611342420000|2021-01-22 19:07:00|4217.3|4211.3|4215.3|4209.3|4218.8|4212.8|4215.3|4209.3|43
1611342430000|2021-01-22 19:07:10|4215.8|4209.8|4214.4|4208.4|4215.8|4209.8|4213.8|4207.8|47
1611342440000|2021-01-22 19:07:20|4214.9|4208.9|4213.9|4207.9|4214.9|4208.9|4213.9|4207.9|1
1611342450000|2021-01-22 19:07:30|4214|4208|4214.9|4208.9|4215.9|4209.9|4214|4208|11
1611342460000|2021-01-22 19:07:40|4215.4|4209.4|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|2
1611342470000|2021-01-22 19:07:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1611342480000|2021-01-22 19:08:00|4216.1|4210.1|4212.5|4206.5|4216.4|4210.4|4212.1|4206.1|62
1611342490000|2021-01-22 19:08:10|4212.1|4206.1|4212|4206|4213|4207|4210.9|4204.9|22
1611342500000|2021-01-22 19:08:20|4211.9|4205.9|4211.5|4205.5|4211.9|4205.9|4211|4205|14
1611342510000|2021-01-22 19:08:30|4211|4205|4210|4204|4211|4205|4210|4204|6
1611342520000|2021-01-22 19:08:40|4210.1|4204.1|4205.9|4199.9|4210.1|4204.1|4205.9|4199.9|62
1611342530000|2021-01-22 19:08:50|4204.9|4198.9|4202.9|4196.9|4205.9|4199.9|4202.9|4196.9|51
1611342540000|2021-01-22 19:09:00|4202.1|4196.1|4202.9|4196.9|4203.9|4197.9|4202.1|4196.1|18
1611342550000|2021-01-22 19:09:10|4203.9|4197.9|4204.9|4198.9|4205.4|4199.4|4203.9|4197.9|29
1611342560000|2021-01-22 19:09:20|4204.5|4198.5|4206.9|4200.9|4206.9|4200.9|4204.5|4198.5|8
1611342570000|2021-01-22 19:09:30|4206.4|4200.4|4207.4|4201.4|4208.4|4202.4|4206.4|4200.4|18
1611342580000|2021-01-22 19:09:40|4207.9|4201.9|4207.9|4201.9|4208.9|4202.9|4207.8|4201.8|17
1611342590000|2021-01-22 19:09:50|4207.8|4201.8|4206.9|4200.9|4207.9|4201.9|4206.8|4200.8|12
1611342600000|2021-01-22 19:10:00|4206.8|4200.8|4205.3|4199.3|4207.9|4201.9|4204.8|4198.8|48
1611342610000|2021-01-22 19:10:10|4205.4|4199.4|4206.6|4200.6|4207.3|4201.3|4204.8|4198.8|32
1611342620000|2021-01-22 19:10:20|4206.1|4200.1|4207.2|4201.2|4207.2|4201.2|4204.8|4198.8|15
1611342630000|2021-01-22 19:10:30|4206.2|4200.2|4206.8|4200.8|4207.2|4201.2|4206.2|4200.2|29
1611342640000|2021-01-22 19:10:40|4206.4|4200.4|4205.8|4199.8|4206.8|4200.8|4203.9|4197.9|96
1611342650000|2021-01-22 19:10:50|4205.4|4199.4|4205.8|4199.8|4205.8|4199.8|4204.3|4198.3|25
1611342660000|2021-01-22 19:11:00|4205.9|4199.9|4205.8|4199.8|4206.8|4200.8|4205.8|4199.8|37
1611342670000|2021-01-22 19:11:10|4204.9|4198.9|4203.9|4197.9|4204.9|4198.9|4203.9|4197.9|18
1611342680000|2021-01-22 19:11:20|4203.8|4197.8|4203.9|4197.9|4203.9|4197.9|4203.8|4197.8|14
1611342690000|2021-01-22 19:11:30|4204.3|4198.3|4203.8|4197.8|4204.8|4198.8|4203.8|4197.8|17
1611342700000|2021-01-22 19:11:40|4202.8|4196.8|4201.8|4195.8|4203.3|4197.3|4201.8|4195.8|54
1611342710000|2021-01-22 19:11:50|4201.9|4195.9|4199.8|4193.8|4201.9|4195.9|4199.8|4193.8|20
1611342720000|2021-01-22 19:12:00|4199.9|4193.9|4203.9|4197.9|4203.9|4197.9|4199.9|4193.9|27
1611342730000|2021-01-22 19:12:10|4204.9|4198.9|4207|4201|4207.4|4201.4|4203.9|4197.9|51
1611342740000|2021-01-22 19:12:20|4207.5|4201.5|4209|4203|4209.5|4203.5|4206.9|4200.9|28
1611342750000|2021-01-22 19:12:30|4208.9|4202.9|4211.9|4205.9|4212|4206|4208.9|4202.9|11
1611342760000|2021-01-22 19:12:40|4213|4207|4211.1|4205.1|4213|4207|4210.6|4204.6|23
1611342770000|2021-01-22 19:12:50|4213|4207|4213.5|4207.5|4214|4208|4212.9|4206.9|39
1611342780000|2021-01-22 19:13:00|4213|4207|4211.7|4205.7|4213|4207|4211|4205|65
1611342790000|2021-01-22 19:13:10|4213.2|4207.2|4220.2|4214.2|4220.2|4214.2|4213.1|4207.1|47
1611342800000|2021-01-22 19:13:20|4219.2|4213.2|4230.3|4224.3|4230.9|4224.9|4219.2|4213.2|61
1611342810000|2021-01-22 19:13:30|4230.7|4224.7|4242|4236|4242|4236|4229.9|4223.9|41
1611342820000|2021-01-22 19:13:40|4241.5|4235.5|4230|4224|4241.9|4235.9|4230|4224|94
1611342830000|2021-01-22 19:13:50|4230.5|4224.5|4225.5|4219.5|4230.5|4224.5|4222.5|4216.5|65
1611342840000|2021-01-22 19:14:00|4226.4|4220.4|4219.5|4213.5|4226.4|4220.4|4213.4|4207.4|231
1611342850000|2021-01-22 19:14:10|4221|4215|4218|4212|4221|4215|4212.5|4206.5|80
1611342860000|2021-01-22 19:14:20|4217.1|4211.1|4218.4|4212.4|4221|4215|4217.1|4211.1|118
1611342870000|2021-01-22 19:14:30|4218|4212|4220.5|4214.5|4220.5|4214.5|4217.5|4211.5|94
1611342880000|2021-01-22 19:14:40|4220|4214|4221.5|4215.5|4224.5|4218.5|4220|4214|93
1611342890000|2021-01-22 19:14:50|4220.9|4214.9|4219|4213|4220.9|4214.9|4218|4212|109
1611342900000|2021-01-22 19:15:00|4219.5|4213.5|4213.5|4207.5|4219.5|4213.5|4213|4207|74
1611342910000|2021-01-22 19:15:10|4214.6|4208.6|4219.5|4213.5|4223.5|4217.5|4214.6|4208.6|81
1611342920000|2021-01-22 19:15:20|4220|4214|4220.5|4214.5|4221.5|4215.5|4217.6|4211.6|33
1611342930000|2021-01-22 19:15:30|4220.4|4214.4|4223|4217|4223|4217|4219|4213|33
1611342940000|2021-01-22 19:15:40|4222.1|4216.1|4219.6|4213.6|4222.6|4216.6|4219.6|4213.6|40
1611342950000|2021-01-22 19:15:50|4219.1|4213.1|4221.3|4215.3|4221.3|4215.3|4218.7|4212.7|159
1611342960000|2021-01-22 19:16:00|4221.7|4215.7|4213.8|4207.8|4221.7|4215.7|4213.3|4207.3|124
1611342970000|2021-01-22 19:16:10|4213.7|4207.7|4214.8|4208.8|4214.8|4208.8|4213.7|4207.7|13
1611342980000|2021-01-22 19:16:20|4214.7|4208.7|4213.8|4207.8|4214.8|4208.8|4213.8|4207.8|24
1611342990000|2021-01-22 19:16:30|4214.1|4208.1|4216|4210|4216.2|4210.2|4214.1|4208.1|47
1611343000000|2021-01-22 19:16:40|4216.1|4210.1|4214.9|4208.9|4216.1|4210.1|4214.9|4208.9|6
1611343010000|2021-01-22 19:16:50|4216.9|4210.9|4218.2|4212.2|4218.2|4212.2|4215.8|4209.8|26
1611343020000|2021-01-22 19:17:00|4217.4|4211.4|4214|4208|4219.3|4213.3|4214|4208|47
1611343030000|2021-01-22 19:17:10|4215|4209|4219.9|4213.9|4219.9|4213.9|4215|4209|23
1611343040000|2021-01-22 19:17:20|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|10
1611343050000|2021-01-22 19:17:30|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|2
1611343060000|2021-01-22 19:17:40|4220|4214|4220|4214|4220.1|4214.1|4220|4214|5
1611343070000|2021-01-22 19:17:50|4217.9|4211.9|4216.7|4210.7|4219.1|4212.3|4216.5|4209.1|7
1611343080000|2021-01-22 19:18:00|4217.7|4211.7|4219.5|4213.5|4219.6|4213.6|4217.2|4211.2|4
1611343090000|2021-01-22 19:18:10|4219|4213|4217.5|4211.5|4221.1|4215.1|4217.5|4211.5|17
1611343100000|2021-01-22 19:18:20|4217.9|4211.9|4216.6|4210.6|4218|4212|4216.6|4210.6|9
1611343110000|2021-01-22 19:18:30|4217|4211|4216.9|4210.9|4218.5|4212.5|4216.1|4210.1|10
1611343120000|2021-01-22 19:18:40|4216.8|4210.8|4215.9|4209.9|4216.9|4210.9|4215.8|4209.8|55
1611343130000|2021-01-22 19:18:50|4216.3|4210.3|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|13
1611343140000|2021-01-22 19:19:00|4216.3|4210.3|4214.5|4208.5|4216.4|4210.4|4214.5|4208.5|17
1611343150000|2021-01-22 19:19:10|4214.3|4208.3|4213.4|4207.4|4214.5|4208.5|4213.4|4207.4|22
1611343160000|2021-01-22 19:19:20|4212.9|4206.9|4213.5|4207.5|4214.5|4208.5|4212.5|4206.5|16
1611343170000|2021-01-22 19:19:30|4213|4207|4212.9|4206.9|4213|4207|4212.9|4206.9|15
1611343180000|2021-01-22 19:19:40|4213|4207|4213.1|4207.1|4213.1|4207.1|4213|4207|11
1611343190000|2021-01-22 19:19:50|4213.5|4207.5|4214.3|4204.3|4214.3|4207.5|4213.2|4204.3|15
1611536400000|2021-01-25 01:00:00|4194.3|4188.3|4192.8|4186.8|4196.4|4189.2|4181.8|4175.8|115
1611536410000|2021-01-25 01:00:10|4193.2|4187.2|4200.9|4194.9|4204.2|4198.2|4193.2|4187.2|96
1611536420000|2021-01-25 01:00:20|4200.5|4194.5|4203.7|4197.7|4203.8|4197.8|4197.2|4191.2|127
1611536430000|2021-01-25 01:00:30|4203.3|4197.3|4213.2|4207.2|4213.2|4207.2|4203.3|4197.3|66
1611536440000|2021-01-25 01:00:40|4213.3|4207.3|4212.5|4206.5|4215.3|4209.3|4212.3|4206.3|35
1611536450000|2021-01-25 01:00:50|4216.3|4210.3|4226.1|4220.1|4233.8|4227.8|4216.3|4210.3|70
1611536460000|2021-01-25 01:01:00|4226.3|4220.3|4227.7|4221.7|4232.7|4226.7|4225.3|4219.3|66
1611536470000|2021-01-25 01:01:10|4228.1|4222.1|4224.8|4218.8|4229.2|4223.2|4221.3|4215.3|25
1611536480000|2021-01-25 01:01:20|4224.7|4218.7|4225.7|4219.7|4230.1|4224.1|4224.7|4218.7|73
1611536490000|2021-01-25 01:01:30|4225.6|4219.6|4223.3|4217.3|4228.1|4222.1|4220.3|4214.3|48
1611536500000|2021-01-25 01:01:40|4223.8|4217.8|4220.2|4214.2|4224.4|4218.4|4219.9|4213.9|14
1611536510000|2021-01-25 01:01:50|4215.7|4209.7|4215.2|4209.2|4216.6|4210.6|4215.1|4209.1|23
1611536520000|2021-01-25 01:02:00|4216.2|4210.2|4212.5|4206.5|4217.5|4211.5|4211.3|4205.3|41
1611536530000|2021-01-25 01:02:10|4212.3|4206.3|4210.2|4204.2|4215.2|4209.2|4210.2|4204.2|42
1611536540000|2021-01-25 01:02:20|4210.1|4204.1|4204.9|4198.9|4210.7|4204.7|4202.9|4196.9|34
1611536550000|2021-01-25 01:02:30|4204.8|4198.8|4204.3|4198.3|4207.7|4201.7|4202.7|4196.7|33
1611536560000|2021-01-25 01:02:40|4203.9|4197.9|4210.9|4204.9|4210.9|4204.9|4202.8|4196.8|11
1611536570000|2021-01-25 01:02:50|4211.3|4205.3|4208.3|4202.3|4211.9|4205.9|4207.9|4201.9|6
1611536580000|2021-01-25 01:03:00|4207.1|4201.1|4215|4209|4215|4209|4205.9|4199.9|50
1611536590000|2021-01-25 01:03:10|4214.6|4208.6|4210.7|4204.7|4214.6|4208.6|4210.1|4204.1|4
1611536600000|2021-01-25 01:03:20|4210.2|4204.2|4213.1|4207.1|4213.2|4207.2|4207.2|4201.2|33
1611536610000|2021-01-25 01:03:30|4213.2|4207.2|4211.1|4205.1|4213.7|4207.7|4210.2|4204.2|3
1611536620000|2021-01-25 01:03:40|4211.2|4205.2|4214.2|4208.2|4215.2|4209.2|4211.2|4205.2|11
1611536630000|2021-01-25 01:03:50|4214.4|4208.4|4219.2|4213.2|4220.1|4214.1|4214.4|4208.4|8
1611536640000|2021-01-25 01:04:00|4218.7|4212.7|4220.8|4214.8|4221|4215|4216.8|4210.8|9
1611536650000|2021-01-25 01:04:10|4221.3|4215.3|4218.3|4212.3|4222.2|4216.2|4218.3|4212.3|7
1611536660000|2021-01-25 01:04:20|4217.8|4211.8|4217.7|4211.7|4218.2|4212.2|4216.2|4210.2|0
1611536670000|2021-01-25 01:04:30|4216.9|4210.9|4220.7|4214.7|4221.2|4215.2|4215.7|4209.7|5
1611536680000|2021-01-25 01:04:40|4219.4|4213.4|4221.3|4215.3|4222.2|4216.2|4219.3|4213.3|9
1611536690000|2021-01-25 01:04:50|4221.2|4215.2|4223.1|4217.1|4223.1|4217.1|4218.7|4212.7|12
1611536700000|2021-01-25 01:05:00|4223.7|4217.7|4219.2|4213.2|4223.7|4217.7|4219.2|4213.2|12
1611536710000|2021-01-25 01:05:10|4219.7|4213.7|4219.1|4213.1|4220.1|4214.1|4217.1|4211.1|1
1611536720000|2021-01-25 01:05:20|4218.6|4212.6|4212.2|4206.2|4219.6|4213.6|4211.8|4205.8|16
1611536730000|2021-01-25 01:05:30|4211.7|4205.7|4214.1|4208.1|4214.1|4208.1|4211.7|4205.7|3
1611536740000|2021-01-25 01:05:40|4214.3|4208.3|4217.1|4211.1|4218.1|4212.1|4214.3|4208.3|6
1611536750000|2021-01-25 01:05:50|4217.3|4211.3|4215.2|4209.2|4218.1|4212.1|4213.8|4207.8|2
1611536760000|2021-01-25 01:06:00|4215.6|4209.6|4213.2|4207.2|4215.6|4209.6|4213.2|4207.2|2
1611536770000|2021-01-25 01:06:10|4212.4|4206.4|4212.6|4206.6|4213.3|4207.3|4212.2|4206.2|8
1611536780000|2021-01-25 01:06:20|4213.1|4207.1|4216.1|4210.1|4217.1|4211.1|4212.1|4206.1|8
1611536790000|2021-01-25 01:06:30|4217.1|4211.1|4215.1|4209.1|4217.1|4211.1|4214.2|4208.2|8
1611536800000|2021-01-25 01:06:40|4215.2|4209.2|4218.1|4212.1|4218.1|4212.1|4215.2|4209.2|1
1611536810000|2021-01-25 01:06:50|4218.5|4212.5|4219.6|4213.6|4221.1|4215.1|4218.5|4212.5|8
1611536820000|2021-01-25 01:07:00|4220.1|4214.1|4216.6|4210.6|4220.1|4214.1|4216.6|4210.6|4
1611536830000|2021-01-25 01:07:10|4217.1|4211.1|4220|4214|4221.1|4215.1|4217.1|4211.1|13
1611536840000|2021-01-25 01:07:20|4220.1|4214.1|4219.7|4213.7|4220.2|4214.2|4218.2|4212.2|2
1611536850000|2021-01-25 01:07:30|4220.7|4214.7|4220.3|4214.3|4221.1|4215.1|4219.6|4213.6|1
1611536860000|2021-01-25 01:07:40|4220.2|4214.2|4221.1|4215.1|4221.1|4215.1|4219.1|4213.1|2
1611536870000|2021-01-25 01:07:50|4221.6|4215.6|4221.1|4215.1|4223.1|4217.1|4221.1|4215.1|7
1611536880000|2021-01-25 01:08:00|4220.2|4214.2|4218.2|4212.2|4220.2|4214.2|4218.2|4212.2|5
1611536890000|2021-01-25 01:08:10|4217.7|4211.7|4221.6|4215.6|4221.6|4215.6|4217.7|4211.7|5
1611536900000|2021-01-25 01:08:20|4221.2|4215.2|4221.1|4215.1|4222.6|4216.6|4219.6|4213.6|20
1611536910000|2021-01-25 01:08:30|4220.6|4214.6|4220.2|4214.2|4221.1|4215.1|4219.7|4213.7|4
1611536920000|2021-01-25 01:08:40|4220.6|4214.6|4219.2|4213.2|4220.6|4214.6|4219.2|4213.2|5
1611536930000|2021-01-25 01:08:50|4219.3|4213.3|4220.4|4214.4|4221.8|4215.8|4219.3|4213.3|8
1611536940000|2021-01-25 01:09:00|4220.3|4214.3|4222.4|4216.4|4222.4|4216.4|4220.2|4214.2|2
1611536950000|2021-01-25 01:09:10|4222.8|4216.8|4224.4|4218.4|4224.4|4218.4|4222.4|4216.4|8
1611536960000|2021-01-25 01:09:20|4224.2|4218.2|4222.4|4216.4|4224.2|4218.2|4222.4|4216.4|0
1611536970000|2021-01-25 01:09:30|4222.3|4216.3|4223.3|4217.3|4223.3|4217.3|4221.3|4215.3|3
1611536980000|2021-01-25 01:09:40|4223.7|4217.7|4223.4|4217.4|4224.8|4218.8|4223.4|4217.4|0
1611536990000|2021-01-25 01:09:50|4223.8|4217.8|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1611537000000|2021-01-25 01:10:00|4222.2|4216.2|4221.8|4215.8|4222.3|4216.3|4220.3|4214.3|32
1611537010000|2021-01-25 01:10:10|4221.9|4215.9|4222.3|4216.3|4222.3|4216.3|4221.9|4215.9|1
1611537020000|2021-01-25 01:10:20|4222.4|4216.4|4224.6|4218.6|4224.6|4218.6|4222.4|4216.4|4
1611537030000|2021-01-25 01:10:30|4225.1|4219.1|4225.7|4219.7|4225.8|4219.8|4225.1|4219.1|2
1611537040000|2021-01-25 01:10:40|4225.8|4219.8|4227.7|4221.7|4228.6|4222.6|4225.8|4219.8|3
1611537050000|2021-01-25 01:10:50|4228.6|4222.6|4228.7|4222.7|4228.7|4222.7|4227.8|4221.8|2
1611537060000|2021-01-25 01:11:00|4228.8|4222.8|4228.8|4222.8|4230.2|4224.2|4228.3|4222.3|10
1611537070000|2021-01-25 01:11:10|4229|4223|4231.2|4225.2|4231.2|4225.2|4229|4223|15
1611537080000|2021-01-25 01:11:20|4230.3|4224.3|4228.8|4222.8|4230.3|4224.3|4228.8|4222.8|4
1611537090000|2021-01-25 01:11:30|4228|4222|4228.8|4222.8|4228.8|4222.8|4227.9|4221.9|2
1611537100000|2021-01-25 01:11:40|4228.5|4222.5|4228|4222|4230|4224|4228|4222|7
1611537110000|2021-01-25 01:11:50|4228.9|4222.9|4228.1|4222.1|4229|4223|4228|4222|1
1611537120000|2021-01-25 01:12:00|4229|4223|4226.7|4220.7|4229|4223|4226.7|4220.7|4
1611537130000|2021-01-25 01:12:10|4227.1|4221.1|4231|4225|4231|4225|4227.1|4221.1|13
1611537140000|2021-01-25 01:12:20|4230.2|4224.2|4231.6|4225.6|4231.6|4225.6|4230.2|4224.2|4
1611537150000|2021-01-25 01:12:30|4231.2|4225.2|4229.6|4223.6|4231.2|4225.2|4229.6|4223.6|6
1611537160000|2021-01-25 01:12:40|4229.2|4223.2|4228.1|4222.1|4229.2|4223.2|4228.1|4222.1|1
1611537170000|2021-01-25 01:12:50|4228.2|4222.2|4229.6|4223.6|4230.2|4224.2|4228.2|4222.2|2
1611537180000|2021-01-25 01:13:00|4229.2|4223.2|4228.1|4222.1|4229.2|4223.2|4228.1|4222.1|1
1611537190000|2021-01-25 01:13:10|4227.7|4221.7|4224.8|4218.8|4228.2|4222.2|4224.6|4218.6|34
1611537200000|2021-01-25 01:13:20|4226.3|4220.3|4227.4|4221.4|4227.4|4221.4|4226.3|4220.3|2
1611537210000|2021-01-25 01:13:30|4227.8|4221.8|4227.8|4221.8|4228.4|4222.4|4227.4|4221.4|3
1611537220000|2021-01-25 01:13:40|4228.2|4222.2|4228.4|4222.4|4228.4|4222.4|4228.2|4222.2|1
1611537230000|2021-01-25 01:13:50|4227.9|4221.9|4227.8|4221.8|4227.9|4221.9|4227.8|4221.8|0
1611537240000|2021-01-25 01:14:00|4227.7|4221.7|4226.2|4220.2|4227.7|4221.7|4225.8|4219.8|5
1611537250000|2021-01-25 01:14:10|4225.8|4219.8|4225.1|4219.1|4225.8|4219.8|4224.8|4218.8|6
1611537260000|2021-01-25 01:14:20|4224.7|4218.7|4226.2|4220.2|4226.2|4220.2|4224.7|4218.7|2
1611537270000|2021-01-25 01:14:30|4227.1|4221.1|4227.2|4221.2|4227.2|4221.2|4227.1|4221.1|0
1611537280000|2021-01-25 01:14:40|4226.8|4220.8|4225.2|4219.2|4226.8|4220.8|4224.7|4218.7|0
1611537290000|2021-01-25 01:14:50|4224.8|4218.8|4223.7|4217.7|4224.8|4218.8|4223.2|4217.2|7
1611537300000|2021-01-25 01:15:00|4224.1|4218.1|4223.6|4217.6|4224.6|4218.6|4223.2|4217.2|40
1611537310000|2021-01-25 01:15:10|4223.7|4217.7|4225.2|4219.2|4225.2|4219.2|4223.7|4217.7|6
1611537320000|2021-01-25 01:15:20|4224.8|4218.8|4224.3|4218.3|4225.2|4219.2|4224.2|4218.2|2
1611537330000|2021-01-25 01:15:30|4224.2|4218.2|4224.1|4218.1|4224.2|4218.2|4223.7|4217.7|0
1611537340000|2021-01-25 01:15:40|4224.2|4218.2|4222.2|4216.2|4224.2|4218.2|4221.7|4215.7|23
1611537350000|2021-01-25 01:15:50|4222.6|4216.6|4225.2|4219.2|4225.2|4219.2|4222.6|4216.6|6
1611537360000|2021-01-25 01:16:00|4225.7|4219.7|4222.6|4216.6|4226.1|4220.1|4222.6|4216.6|9
1611537370000|2021-01-25 01:16:10|4223|4217|4222.4|4216.4|4223|4217|4222.4|4216.4|11
1611537380000|2021-01-25 01:16:20|4221.9|4215.9|4222.3|4216.3|4222.3|4216.3|4221.3|4215.3|3
1611537390000|2021-01-25 01:16:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.3|4215.3|3
1611537400000|2021-01-25 01:16:40|4220.4|4214.4|4220.7|4214.7|4220.8|4214.8|4219.2|4213.2|6
1611537410000|2021-01-25 01:16:50|4220.8|4214.8|4221.6|4215.6|4221.6|4215.6|4220.8|4214.8|0
1611537420000|2021-01-25 01:17:00|4221.2|4215.2|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|10
1611537430000|2021-01-25 01:17:10|4222.2|4216.2|4223.7|4217.7|4224.6|4218.6|4222.2|4216.2|3
1611537440000|2021-01-25 01:17:20|4223.8|4217.8|4224.3|4218.3|4224.8|4218.8|4223.8|4217.8|0
1611537450000|2021-01-25 01:17:30|4223.9|4217.9|4223.8|4217.8|4223.9|4217.9|4223.3|4217.3|1
1611537460000|2021-01-25 01:17:40|4223.9|4217.9|4223.9|4217.9|4224.8|4218.8|4223.9|4217.9|4
1611537470000|2021-01-25 01:17:50|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1611537480000|2021-01-25 01:18:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.8|4217.8|0
1611537490000|2021-01-25 01:18:10|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|7
1611537500000|2021-01-25 01:18:20|4224|4218|4224.4|4218.4|4224.4|4218.4|4224|4218|1
1611537510000|2021-01-25 01:18:30|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1611537520000|2021-01-25 01:18:40|4224|4218|4224.4|4218.4|4225.4|4219.4|4224|4218|2
1611537530000|2021-01-25 01:18:50|4224|4218|4224.8|4218.8|4224.9|4218.9|4224|4218|2
1611537540000|2021-01-25 01:19:00|4225.3|4219.3|4226.8|4220.8|4226.8|4220.8|4224.3|4218.3|11
1611537550000|2021-01-25 01:19:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1611537570000|2021-01-25 01:19:30|4226.8|4220.8|4226.3|4220.3|4226.8|4220.8|4226.3|4220.3|2
1611537580000|2021-01-25 01:19:40|4226.8|4220.8|4226.4|4220.4|4226.8|4220.8|4226.4|4220.4|0
1611537590000|2021-01-25 01:19:50|4225.8|4219.8|4224.8|4218.8|4225.8|4219.8|4224.3|4218.3|5
1611537600000|2021-01-25 01:20:00|4223.9|4217.9|4223.2|4217.2|4223.9|4217.9|4223.2|4217.2|1
1611537610000|2021-01-25 01:20:10|4222|4216|4221.6|4215.6|4223.6|4217.6|4221.3|4215.3|22
1611537620000|2021-01-25 01:20:20|4221.2|4215.2|4221.3|4215.3|4221.8|4215.8|4220.6|4214.6|2
1611537630000|2021-01-25 01:20:30|4221.4|4215.4|4221.7|4215.7|4221.8|4215.8|4221.4|4215.4|1
1611537640000|2021-01-25 01:20:40|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1611537650000|2021-01-25 01:20:50|4221.9|4215.9|4223.3|4217.3|4223.3|4217.3|4221.9|4215.9|2
1611537660000|2021-01-25 01:21:00|4224.6|4218.6|4224.2|4218.2|4225.2|4219.2|4223.8|4217.8|16
1611537670000|2021-01-25 01:21:10|4225.6|4219.6|4226.6|4220.6|4227|4221|4225.6|4219.6|14
1611537680000|2021-01-25 01:21:20|4227.6|4221.6|4226.8|4220.8|4228|4222|4226.8|4220.8|4
1611537690000|2021-01-25 01:21:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1611537700000|2021-01-25 01:21:40|4225.8|4219.8|4225.7|4219.7|4225.8|4219.8|4225.7|4219.7|2
1611537710000|2021-01-25 01:21:50|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|0
1611537720000|2021-01-25 01:22:00|4226.3|4220.3|4227.2|4221.2|4227.2|4221.2|4226.2|4220.2|2
1611537740000|2021-01-25 01:22:20|4226.8|4220.8|4225.3|4219.3|4227|4221|4225.3|4219.3|0
1611537750000|2021-01-25 01:22:30|4225.2|4219.2|4226.8|4220.8|4226.8|4220.8|4225.2|4219.2|1
1611537760000|2021-01-25 01:22:40|4226.7|4220.7|4225.2|4219.2|4226.7|4220.7|4225.2|4219.2|0
1611537770000|2021-01-25 01:22:50|4225.8|4219.8|4225.2|4219.2|4225.8|4219.8|4225.2|4219.2|1
1611537780000|2021-01-25 01:23:00|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|6
1611537790000|2021-01-25 01:23:10|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|3
1611537800000|2021-01-25 01:23:20|4225.1|4219.1|4223.6|4217.6|4225.6|4219.6|4223.6|4217.6|3
1611537810000|2021-01-25 01:23:30|4223.2|4217.2|4223.2|4217.2|4223.6|4217.6|4223.2|4217.2|0
1611537820000|2021-01-25 01:23:40|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|2
1611537830000|2021-01-25 01:23:50|4223.2|4217.2|4223.6|4217.6|4223.6|4217.6|4223.2|4217.2|1
1611537840000|2021-01-25 01:24:00|4224|4218|4224.6|4218.6|4224.6|4218.6|4224|4218|2
1611537850000|2021-01-25 01:24:10|4223.6|4217.6|4223|4217|4223.6|4217.6|4223|4217|0
1611537860000|2021-01-25 01:24:20|4223.6|4217.6|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|0
1611537870000|2021-01-25 01:24:30|4224.1|4218.1|4223.4|4217.4|4224.1|4218.1|4223|4217|0
1611537880000|2021-01-25 01:24:40|4222.6|4216.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|9
1611537890000|2021-01-25 01:24:50|4222|4216|4221.6|4215.6|4222|4216|4221.6|4215.6|0
1611537900000|2021-01-25 01:25:00|4222|4216|4221.2|4215.2|4222|4216|4221.2|4215.2|3
1611537910000|2021-01-25 01:25:10|4221|4215|4220.6|4214.6|4221|4215|4220.1|4214.1|11
1611537920000|2021-01-25 01:25:20|4220.7|4214.7|4221.3|4215.3|4222.7|4216.7|4220.6|4214.6|4
1611537930000|2021-01-25 01:25:30|4221.2|4215.2|4222.2|4216.2|4222.2|4216.2|4220.1|4214.1|1
1611537940000|2021-01-25 01:25:40|4223|4217|4221|4215|4223|4217|4221|4215|3
1611537950000|2021-01-25 01:25:50|4220.6|4214.6|4224.6|4218.6|4224.6|4218.6|4220.6|4214.6|6
1611537960000|2021-01-25 01:26:00|4224.5|4218.5|4225|4219|4225|4219|4224|4218|1
1611537970000|2021-01-25 01:26:10|4224.6|4218.6|4221|4215|4224.6|4218.6|4220.6|4214.6|15
1611537980000|2021-01-25 01:26:20|4220.6|4214.6|4221|4215|4221|4215|4220|4214|1
1611537990000|2021-01-25 01:26:30|4220.5|4214.5|4221|4215|4221|4215|4220.2|4214.2|5
1611538000000|2021-01-25 01:26:40|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4
1611538010000|2021-01-25 01:26:50|4221.6|4215.6|4221.4|4215.4|4221.6|4215.6|4220.6|4214.6|2
1611538020000|2021-01-25 01:27:00|4221.5|4215.5|4221.6|4215.6|4222|4216|4221.5|4215.5|14
1611538030000|2021-01-25 01:27:10|4221|4215|4220.6|4214.6|4221|4215|4220.6|4214.6|0
1611538040000|2021-01-25 01:27:20|4220.1|4214.1|4219|4213|4220.1|4214.1|4219|4213|3
1611538060000|2021-01-25 01:27:40|4219.6|4213.6|4219.6|4213.6|4220|4214|4219.5|4213.5|2
1611538070000|2021-01-25 01:27:50|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|0
1611538080000|2021-01-25 01:28:00|4219.6|4213.6|4218|4212|4219.6|4213.6|4217|4211|34
1611538090000|2021-01-25 01:28:10|4219|4213|4220|4214|4220|4214|4219|4213|4
1611538100000|2021-01-25 01:28:20|4220.4|4214.4|4218.6|4212.6|4220.4|4214.4|4218.6|4212.6|2
1611538110000|2021-01-25 01:28:30|4218.5|4212.5|4220|4214|4220.4|4214.4|4218.5|4212.5|16
1611538120000|2021-01-25 01:28:40|4220.4|4214.4|4220.6|4214.6|4221|4215|4220.4|4214.4|1
1611538130000|2021-01-25 01:28:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1611538140000|2021-01-25 01:29:00|4220.4|4214.4|4220|4214|4220.4|4214.4|4220|4214|0
1611538150000|2021-01-25 01:29:10|4219.4|4213.4|4218.6|4212.6|4219.4|4213.4|4218.6|4212.6|2
1611538160000|2021-01-25 01:29:20|4218.5|4212.5|4217.7|4211.7|4218.6|4212.6|4217.7|4211.7|0
1611538170000|2021-01-25 01:29:30|4217.6|4211.6|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|3
1611538180000|2021-01-25 01:29:40|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.1|4211.1|1
1611538190000|2021-01-25 01:29:50|4218.6|4212.6|4218.8|4212.8|4220.2|4214.2|4218.6|4212.6|2
1611538200000|2021-01-25 01:30:00|4219.2|4213.2|4217.8|4211.8|4219.2|4213.2|4217.8|4211.8|0
1611538210000|2021-01-25 01:30:10|4218.2|4212.2|4218.2|4212.2|4218.8|4212.8|4217.8|4211.8|5
1611538230000|2021-01-25 01:30:30|4218.8|4212.8|4218.2|4212.2|4218.8|4212.8|4217.6|4211.6|13
1611538240000|2021-01-25 01:30:40|4219.2|4213.2|4219.8|4213.8|4219.8|4213.8|4218.8|4212.8|4
1611538250000|2021-01-25 01:30:50|4220.2|4214.2|4218.8|4212.8|4220.2|4214.2|4218.8|4212.8|2
1611538260000|2021-01-25 01:31:00|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.1|4212.1|0
1611538270000|2021-01-25 01:31:10|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|2
1611538280000|2021-01-25 01:31:20|4219.6|4213.6|4220.2|4214.2|4220.2|4214.2|4219.2|4213.2|4
1611538290000|2021-01-25 01:31:30|4219.8|4213.8|4219.2|4213.2|4219.8|4213.8|4219.2|4213.2|2
1611538300000|2021-01-25 01:31:40|4219.1|4213.1|4218.6|4212.6|4219.5|4213.5|4218.6|4212.6|4
1611538310000|2021-01-25 01:31:50|4218.2|4212.2|4216.6|4210.6|4218.2|4212.2|4216.6|4210.6|35
1611538320000|2021-01-25 01:32:00|4217.5|4211.5|4216.2|4210.2|4217.5|4211.5|4216.2|4210.2|6
1611538330000|2021-01-25 01:32:10|4216.1|4210.1|4214.6|4208.6|4216.6|4210.6|4214.6|4208.6|5
1611538340000|2021-01-25 01:32:20|4214.2|4208.2|4214.6|4208.6|4215.2|4209.2|4213.6|4207.6|7
1611538350000|2021-01-25 01:32:30|4215|4209|4215.2|4209.2|4215.6|4209.6|4214.1|4208.1|10
1611538360000|2021-01-25 01:32:40|4215|4209|4215|4209|4216.6|4210.6|4215|4209|9
1611538370000|2021-01-25 01:32:50|4214.6|4208.6|4215.6|4209.6|4216.6|4210.6|4214.6|4208.6|3
1611538380000|2021-01-25 01:33:00|4216|4210|4220|4214|4220.6|4214.6|4216|4210|6
1611538390000|2021-01-25 01:33:10|4220.4|4214.4|4221.5|4215.5|4221.5|4215.5|4220|4214|2
1611538400000|2021-01-25 01:33:20|4221.9|4215.9|4221|4215|4222|4216|4220.4|4214.4|1
1611538410000|2021-01-25 01:33:30|4222|4216|4222|4216|4222.9|4216.9|4221.6|4215.6|2
1611538420000|2021-01-25 01:33:40|4221.6|4215.6|4220.2|4214.2|4221.6|4215.6|4220.2|4214.2|6
1611538430000|2021-01-25 01:33:50|4220.6|4214.6|4222.1|4216.1|4222.6|4216.6|4220.6|4214.6|5
1611538440000|2021-01-25 01:34:00|4221.7|4215.7|4222.6|4216.6|4223.1|4217.1|4221.6|4215.6|15
1611538450000|2021-01-25 01:34:10|4222.2|4216.2|4222.6|4216.6|4222.6|4216.6|4222.2|4216.2|0
1611538460000|2021-01-25 01:34:20|4222.2|4216.2|4221.7|4215.7|4222.2|4216.2|4221.6|4215.6|0
1611538470000|2021-01-25 01:34:30|4222.6|4216.6|4222.7|4216.7|4223.2|4217.2|4221.7|4215.7|0
1611538480000|2021-01-25 01:34:40|4223.2|4217.2|4224.2|4218.2|4225.1|4219.1|4223.2|4217.2|15
1611538490000|2021-01-25 01:34:50|4223.6|4217.6|4222.7|4216.7|4223.6|4217.6|4222.7|4216.7|2
1611538500000|2021-01-25 01:35:00|4223.2|4217.2|4223.6|4217.6|4223.6|4217.6|4223.2|4217.2|0
1611538520000|2021-01-25 01:35:20|4224.1|4218.1|4225.6|4219.6|4225.6|4219.6|4224.1|4218.1|3
1611538530000|2021-01-25 01:35:30|4226|4220|4226|4220|4226|4220|4226|4220|1
1611538540000|2021-01-25 01:35:40|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|1
1611538550000|2021-01-25 01:35:50|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|0
1611538560000|2021-01-25 01:36:00|4224.7|4218.7|4225.6|4219.6|4226.1|4220.1|4224.7|4218.7|1
1611538570000|2021-01-25 01:36:10|4224.8|4218.8|4225.2|4219.2|4225.2|4219.2|4224.8|4218.8|3
1611538580000|2021-01-25 01:36:20|4224.8|4218.8|4224.2|4218.2|4224.8|4218.8|4224.2|4218.2|1
1611538590000|2021-01-25 01:36:30|4223.7|4217.7|4222.7|4216.7|4223.7|4217.7|4222.7|4216.7|1
1611538600000|2021-01-25 01:36:40|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|0
1611538610000|2021-01-25 01:36:50|4221.7|4215.7|4219.6|4213.6|4221.7|4215.7|4219.6|4213.6|7
1611538620000|2021-01-25 01:37:00|4219.2|4213.2|4218.6|4212.6|4219.2|4213.2|4217.6|4211.6|1
1611538630000|2021-01-25 01:37:10|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4217|4211|0
1611538640000|2021-01-25 01:37:20|4217|4211|4217|4211|4218.2|4212.2|4216.6|4210.6|5
1611538650000|2021-01-25 01:37:30|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4215|4209|2
1611538660000|2021-01-25 01:37:40|4217.5|4211.5|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1611538670000|2021-01-25 01:37:50|4218.5|4212.5|4217.6|4211.6|4218.6|4212.6|4217.6|4211.6|2
1611538680000|2021-01-25 01:38:00|4217.2|4211.2|4215.2|4209.2|4217.2|4211.2|4215.1|4209.1|4
1611538690000|2021-01-25 01:38:10|4215|4209|4216.6|4210.6|4216.6|4210.6|4215|4209|0
1611538700000|2021-01-25 01:38:20|4216.7|4210.7|4217.6|4211.6|4218|4212|4216.6|4210.6|4
1611538710000|2021-01-25 01:38:30|4216.2|4210.2|4217.6|4211.6|4217.6|4211.6|4216.2|4210.2|4
1611538720000|2021-01-25 01:38:40|4217.2|4211.2|4217.6|4211.6|4217.8|4211.8|4217.2|4211.2|1
1611538730000|2021-01-25 01:38:50|4217.2|4211.2|4215.2|4209.2|4217.2|4211.2|4215.1|4209.1|3
1611538740000|2021-01-25 01:39:00|4215.1|4209.1|4214.6|4208.6|4215.2|4209.2|4214.2|4208.2|6
1611538750000|2021-01-25 01:39:10|4215|4209|4215.2|4209.2|4215.2|4209.2|4215|4209|0
1611538760000|2021-01-25 01:39:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1611538770000|2021-01-25 01:39:30|4214.8|4208.8|4215.6|4209.6|4216.2|4210.2|4214.8|4208.8|1
1611538780000|2021-01-25 01:39:40|4215.2|4209.2|4215.1|4209.1|4215.2|4209.2|4215.1|4209.1|0
1611538790000|2021-01-25 01:39:50|4215|4209|4214.6|4208.6|4215|4209|4213.4|4207.4|6
1611538800000|2021-01-25 01:40:00|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4213.6|4207.6|3
1611538810000|2021-01-25 01:40:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1611538820000|2021-01-25 01:40:20|4214.7|4208.7|4216.6|4210.6|4216.6|4210.6|4214.7|4208.7|1
1611538830000|2021-01-25 01:40:30|4217|4211|4216.6|4210.6|4217.2|4211.2|4216.5|4210.5|1
1611538840000|2021-01-25 01:40:40|4216.7|4210.7|4218.6|4212.6|4218.6|4212.6|4216.7|4210.7|0
1611538870000|2021-01-25 01:41:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|2
1611538880000|2021-01-25 01:41:20|4217.2|4211.2|4215.6|4209.6|4217.2|4211.2|4215.6|4209.6|1
1611538890000|2021-01-25 01:41:30|4216|4210|4215.6|4209.6|4216|4210|4215.6|4209.6|4
1611538900000|2021-01-25 01:41:40|4216.6|4210.6|4218.5|4212.5|4218.5|4212.5|4216.6|4210.6|0
1611538910000|2021-01-25 01:41:50|4218.6|4212.6|4217.6|4211.6|4218.6|4212.6|4217.6|4211.6|0
1611538920000|2021-01-25 01:42:00|4217.5|4211.5|4217.6|4211.6|4217.6|4211.6|4217.5|4211.5|0
1611538930000|2021-01-25 01:42:10|4219.2|4213.2|4218.6|4212.6|4219.2|4213.2|4218.6|4212.6|4
1611538940000|2021-01-25 01:42:20|4219.6|4213.6|4219.7|4213.7|4219.7|4213.7|4219.6|4213.6|1
1611538950000|2021-01-25 01:42:30|4219.6|4213.6|4218.2|4212.2|4219.6|4213.6|4218.2|4212.2|1
1611538960000|2021-01-25 01:42:40|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1611538970000|2021-01-25 01:42:50|4218.2|4212.2|4218.6|4212.6|4218.6|4212.6|4217.8|4211.8|3
1611538980000|2021-01-25 01:43:00|4218.8|4212.8|4216.7|4210.7|4218.8|4212.8|4216.7|4210.7|2
1611538990000|2021-01-25 01:43:10|4216.2|4210.2|4215.8|4209.8|4216.2|4210.2|4215.8|4209.8|2
1611539010000|2021-01-25 01:43:30|4216.2|4210.2|4215.8|4209.8|4216.2|4210.2|4215.8|4209.8|0
1611539020000|2021-01-25 01:43:40|4215.3|4209.3|4214.7|4208.7|4215.3|4209.3|4214.2|4208.2|4
1611539030000|2021-01-25 01:43:50|4214.6|4208.6|4213.2|4207.2|4214.6|4208.6|4213.2|4207.2|2
1611539040000|2021-01-25 01:44:00|4212.2|4206.2|4212.2|4206.2|4213.2|4207.2|4212.2|4206.2|3
1611539050000|2021-01-25 01:44:10|4211.6|4205.6|4213.8|4207.8|4213.8|4207.8|4210.8|4204.8|6
1611539060000|2021-01-25 01:44:20|4214.8|4208.8|4214.8|4208.8|4215.6|4209.6|4214.8|4208.8|0
1611539070000|2021-01-25 01:44:30|4214.6|4208.6|4211.6|4205.6|4214.6|4208.6|4211.6|4205.6|1
1611539080000|2021-01-25 01:44:40|4211.2|4205.2|4212.2|4206.2|4212.2|4206.2|4211.2|4205.2|1
1611539090000|2021-01-25 01:44:50|4212|4206|4211.2|4205.2|4212|4206|4211.2|4205.2|5
1611539100000|2021-01-25 01:45:00|4210.2|4204.2|4209.6|4203.6|4210.2|4204.2|4208.2|4202.2|12
1611539110000|2021-01-25 01:45:10|4210|4204|4211.7|4205.7|4212.2|4206.2|4210|4204|2
1611539120000|2021-01-25 01:45:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|3
1611539130000|2021-01-25 01:45:30|4210.2|4204.2|4211.6|4205.6|4211.6|4205.6|4210.2|4204.2|3
1611539140000|2021-01-25 01:45:40|4211.5|4205.5|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|0
1611539150000|2021-01-25 01:45:50|4211|4205|4210.6|4204.6|4211.4|4205.4|4210.6|4204.6|3
1611539160000|2021-01-25 01:46:00|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|0
1611539170000|2021-01-25 01:46:10|||||||||1
1611539180000|2021-01-25 01:46:20|4212.2|4206.2|4213|4207|4213|4207|4212.2|4206.2|0
1611539190000|2021-01-25 01:46:30|4213.6|4207.6|4214.4|4208.4|4214.6|4208.6|4213.6|4207.6|2
1611539200000|2021-01-25 01:46:40|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|0
1611539210000|2021-01-25 01:46:50|4215|4209|4214|4208|4215.4|4209.4|4214|4208|0
1611539220000|2021-01-25 01:47:00|4213.8|4207.8|4213|4207|4213.8|4207.8|4213|4207|1
1611539230000|2021-01-25 01:47:10|4212.6|4206.6|4211.1|4205.1|4213|4207|4211.1|4205.1|4
1611539240000|2021-01-25 01:47:20|4211|4205|4211|4205|4211|4205|4211|4205|1
1611539250000|2021-01-25 01:47:30|4211.8|4205.8|4213|4207|4213.1|4207.1|4211.8|4205.8|7
1611539260000|2021-01-25 01:47:40|4213.2|4207.2|4214|4208|4214|4208|4213.2|4207.2|2
1611539270000|2021-01-25 01:47:50|4213.9|4207.9|4213|4207|4213.9|4207.9|4213|4207|1
1611539280000|2021-01-25 01:48:00|4214|4208|4213.6|4207.6|4214.6|4208.6|4213|4207|16
1611539290000|2021-01-25 01:48:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1611539300000|2021-01-25 01:48:20|4212.2|4206.2|4211.6|4205.6|4212.2|4206.2|4211.6|4205.6|5
1611539310000|2021-01-25 01:48:30|4212|4206|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|1
1611539320000|2021-01-25 01:48:40|4211.7|4205.7|4215.1|4209.1|4215.1|4209.1|4211.7|4205.7|8
1611539330000|2021-01-25 01:48:50|4215|4209|4213.6|4207.6|4215|4209|4213.2|4207.2|6
1611539350000|2021-01-25 01:49:10|4215|4209|4216.6|4210.6|4216.6|4210.6|4214.6|4208.6|9
1611539360000|2021-01-25 01:49:20|4216.1|4210.1|4213.6|4207.6|4216.1|4210.1|4213.6|4207.6|7
1611539390000|2021-01-25 01:49:50|4213.5|4207.5|4213.6|4207.6|4213.6|4207.6|4213.5|4207.5|0
1611539400000|2021-01-25 01:50:00|4213.5|4207.5|4213|4207|4213.5|4207.5|4212.6|4206.6|5
1611539410000|2021-01-25 01:50:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1611539430000|2021-01-25 01:50:30|4212.5|4206.5|4211.1|4205.1|4212.5|4206.5|4211.1|4205.1|3
1611539440000|2021-01-25 01:50:40|4211|4205|4211.6|4205.6|4211.6|4205.6|4211|4205|1
1611539460000|2021-01-25 01:51:00|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|2
1611539470000|2021-01-25 01:51:10|4213|4207|4213.6|4207.6|4213.6|4207.6|4213|4207|2
1611539480000|2021-01-25 01:51:20|4212.6|4206.6|4213.6|4207.6|4213.6|4207.6|4212.6|4206.6|0
1611539500000|2021-01-25 01:51:40|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|1
1611539510000|2021-01-25 01:51:50|4214.6|4208.6|4213.6|4207.6|4214.6|4208.6|4213.6|4207.6|6
1611539530000|2021-01-25 01:52:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1611539540000|2021-01-25 01:52:20|4211.1|4205.1|4212|4206|4212|4206|4211.1|4205.1|3
1611539550000|2021-01-25 01:52:30|4211.6|4205.6|4211.6|4205.6|4212|4206|4211.6|4205.6|4
1611539560000|2021-01-25 01:52:40|4211.1|4205.1|4210.6|4204.6|4211.1|4205.1|4210.6|4204.6|2
1611539570000|2021-01-25 01:52:50|4211.6|4205.6|4211.6|4205.6|4212|4206|4211.6|4205.6|0
1611539580000|2021-01-25 01:53:00|4211.4|4205.4|4211|4205|4211.4|4205.4|4211|4205|0
1611539590000|2021-01-25 01:53:10|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1611539600000|2021-01-25 01:53:20|4210.5|4204.5|4209|4203|4210.5|4204.5|4209|4203|2
1611539620000|2021-01-25 01:53:40|4208|4202|4208|4202|4208|4202|4207.6|4201.6|5
1611539650000|2021-01-25 01:54:10|4208.4|4202.4|4209.6|4203.6|4210|4204|4208.4|4202.4|3
1611539660000|2021-01-25 01:54:20|4209|4203|4209|4203|4209|4203|4209|4203|0
1611539670000|2021-01-25 01:54:30|4210|4204|4210.6|4204.6|4211|4205|4210|4204|12
1611539680000|2021-01-25 01:54:40|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|1
1611539690000|2021-01-25 01:54:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1611539700000|2021-01-25 01:55:00|4209.5|4203.5|4207.6|4201.6|4209.5|4203.5|4206.6|4200.6|3
1611539710000|2021-01-25 01:55:10|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1611539720000|2021-01-25 01:55:20|4208.2|4202.2|4209|4203|4209|4203|4208.2|4202.2|0
1611539730000|2021-01-25 01:55:30|4208|4202|4208.5|4202.5|4208.6|4202.6|4208|4202|0
1611539740000|2021-01-25 01:55:40|4208.1|4202.1|4208|4202|4208.1|4202.1|4208|4202|0
1611539750000|2021-01-25 01:55:50|4208.6|4202.6|4209.5|4203.5|4209.5|4203.5|4208.6|4202.6|2
1611539760000|2021-01-25 01:56:00|4209.6|4203.6|4210|4204|4211.5|4205.5|4209.6|4203.6|6
1611539770000|2021-01-25 01:56:10|4210.4|4204.4|4210.8|4204.8|4211.3|4205.3|4210.3|4204.3|41
1611539780000|2021-01-25 01:56:20|4210.2|4204.2|4210.3|4204.3|4210.3|4204.3|4210.2|4204.2|4
1611539790000|2021-01-25 01:56:30|4210.7|4204.7|4211.2|4205.2|4211.2|4205.2|4210.7|4204.7|1
1611539800000|2021-01-25 01:56:40|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|0
1611539810000|2021-01-25 01:56:50|4211.2|4205.2|4211.2|4205.2|4211.7|4205.7|4211.2|4205.2|11
1611539820000|2021-01-25 01:57:00|4210.7|4204.7|4208.2|4202.2|4210.7|4204.7|4208.2|4202.2|3
1611539830000|2021-01-25 01:57:10|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|1
1611539840000|2021-01-25 01:57:20|4208.7|4202.7|4208.2|4202.2|4209.2|4203.2|4208.2|4202.2|0
1611539850000|2021-01-25 01:57:30|4208.1|4202.1|4206.7|4200.7|4208.1|4202.1|4206.7|4200.7|1
1611539860000|2021-01-25 01:57:40|4206.5|4200.5|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|2
1611539870000|2021-01-25 01:57:50|4206.2|4200.2|4206.2|4200.2|4206.7|4200.7|4205.3|4199.3|6
1611539880000|2021-01-25 01:58:00|4206.6|4200.6|4207.3|4201.3|4208.3|4202.3|4206.2|4200.2|0
1611539890000|2021-01-25 01:58:10|4207.1|4201.1|4207.3|4201.3|4207.3|4201.3|4205.8|4199.8|9
1611539900000|2021-01-25 01:58:20|4207.8|4201.8|4207.4|4201.4|4209.7|4203.7|4207.4|4201.4|7
1611539910000|2021-01-25 01:58:30|4207.3|4201.3|4207.3|4201.3|4207.4|4201.4|4207.3|4201.3|0
1611539920000|2021-01-25 01:58:40|4206.8|4200.8|4203.5|4197.5|4206.8|4200.8|4203.5|4197.5|12
1611539930000|2021-01-25 01:58:50|4203.1|4197.1|4203.6|4197.6|4203.6|4197.6|4202.6|4196.6|1
1611539940000|2021-01-25 01:59:00|4203.2|4197.2|4203.6|4197.6|4203.6|4197.6|4203.2|4197.2|4
1611539950000|2021-01-25 01:59:10|4203.2|4197.2|4202.1|4196.1|4203.2|4197.2|4202.1|4196.1|2
1611539960000|2021-01-25 01:59:20|4201.6|4195.6|4202.7|4196.7|4202.7|4196.7|4201.6|4195.6|3
1611539970000|2021-01-25 01:59:30|4203.2|4197.2|4203.6|4197.6|4204.1|4198.1|4202.6|4196.6|4
1611539980000|2021-01-25 01:59:40|4203.2|4197.2|4202.6|4196.6|4203.2|4197.2|4202.6|4196.6|1
1611539990000|2021-01-25 01:59:50|4202.2|4196.2|4201.6|4195.6|4202.2|4196.2|4201|4195|9
1611540000000|2021-01-25 02:00:00|4201|4195|4200.6|4194.6|4201.6|4195.6|4200.1|4194.1|7
1611540010000|2021-01-25 02:00:10|4201|4195|4202.1|4196.1|4203.6|4197.6|4201|4195|5
1611540020000|2021-01-25 02:00:20|4202.6|4196.6|4204.2|4198.2|4204.2|4198.2|4202.6|4196.6|2
1611540030000|2021-01-25 02:00:30|4203.8|4197.8|4203.7|4197.7|4203.8|4197.8|4203.2|4197.2|1
1611540040000|2021-01-25 02:00:40|4204|4198|4205.6|4199.6|4205.6|4199.6|4204|4198|1
1611540050000|2021-01-25 02:00:50|4206.2|4200.2|4207.6|4201.6|4207.6|4201.6|4205.6|4199.6|3
1611540060000|2021-01-25 02:01:00|4208.5|4202.5|4209.6|4203.6|4210.5|4204.5|4208.5|4202.5|2
1611540070000|2021-01-25 02:01:10|4210.6|4204.6|4208.6|4202.6|4210.6|4204.6|4208.6|4202.6|2
1611540080000|2021-01-25 02:01:20|4208.2|4202.2|4209.5|4203.5|4211.1|4205.1|4208.1|4202.1|3
1611540090000|2021-01-25 02:01:30|4209.4|4203.4|4208.6|4202.6|4209.4|4203.4|4208.4|4202.4|0
1611540100000|2021-01-25 02:01:40|4209|4203|4209.5|4203.5|4209.5|4203.5|4209|4203|2
1611540110000|2021-01-25 02:01:50|4209.6|4203.6|4209.5|4203.5|4210.6|4204.6|4209.5|4203.5|2
1611540120000|2021-01-25 02:02:00|4209.4|4203.4|4209|4203|4209.4|4203.4|4209|4203|2
1611540130000|2021-01-25 02:02:10|4209.4|4203.4|4209|4203|4209.4|4203.4|4209|4203|2
1611540140000|2021-01-25 02:02:20|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1611540150000|2021-01-25 02:02:30|4207.6|4201.6|4208.4|4202.4|4208.4|4202.4|4207.5|4201.5|0
1611540160000|2021-01-25 02:02:40|4208|4202|4209.4|4203.4|4209.4|4203.4|4208|4202|2
1611540180000|2021-01-25 02:03:00|4208.9|4202.9|4206.4|4200.4|4208.9|4202.9|4206.4|4200.4|2
1611540190000|2021-01-25 02:03:10|4207|4201|4206.6|4200.6|4207|4201|4206.4|4200.4|0
1611540210000|2021-01-25 02:03:30|4206.5|4200.5|4206.4|4200.4|4206.5|4200.5|4206.4|4200.4|0
1611540230000|2021-01-25 02:03:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1611540240000|2021-01-25 02:04:00|4207.4|4201.4|4206.6|4200.6|4207.4|4201.4|4206.1|4200.1|4
1611540250000|2021-01-25 02:04:10|4206.2|4200.2|4204.7|4198.7|4206.2|4200.2|4204.2|4198.2|25
1611540260000|2021-01-25 02:04:20|4204.2|4198.2|4202.1|4196.1|4204.2|4198.2|4202.1|4196.1|21
1611540270000|2021-01-25 02:04:30|4202.6|4196.6|4202.7|4196.7|4202.8|4196.8|4202.2|4196.2|3
1611540280000|2021-01-25 02:04:40|4202.6|4196.6|4203.6|4197.6|4204|4198|4202.6|4196.6|5
1611540290000|2021-01-25 02:04:50|4204|4198|4203.6|4197.6|4204|4198|4203.2|4197.2|4
1611540300000|2021-01-25 02:05:00|4204|4198|4203.9|4197.9|4204|4198|4203.6|4197.6|0
1611540310000|2021-01-25 02:05:10|4203.5|4197.5|4203.4|4197.4|4203.5|4197.5|4203.4|4197.4|1
1611540320000|2021-01-25 02:05:20|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.5|4196.5|0
1611540330000|2021-01-25 02:05:30|4203|4197|4203.7|4197.7|4203.7|4197.7|4203|4197|4
1611540340000|2021-01-25 02:05:40|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1611540350000|2021-01-25 02:05:50|4204|4198|4205.6|4199.6|4205.6|4199.6|4204|4198|7
1611540360000|2021-01-25 02:06:00|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|0
1611540370000|2021-01-25 02:06:10|4205.9|4199.9|4204.6|4198.6|4206|4200|4204.6|4198.6|2
1611540390000|2021-01-25 02:06:30|4204.1|4198.1|4203.4|4197.4|4204.1|4198.1|4203.4|4197.4|1
1611540400000|2021-01-25 02:06:40|4203.6|4197.6|4204|4198|4204.5|4198.5|4203.6|4197.6|1
1611540410000|2021-01-25 02:06:50|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204|4198|0
1611540420000|2021-01-25 02:07:00|4203.4|4197.4|4203.6|4197.6|4203.6|4197.6|4203.4|4197.4|1
1611540430000|2021-01-25 02:07:10|4203.5|4197.5|4203.6|4197.6|4204|4198|4203.4|4197.4|0
1611540440000|2021-01-25 02:07:20|4204|4198|4205|4199|4205|4199|4204|4198|1
1611540450000|2021-01-25 02:07:30|4205.4|4199.4|4205.5|4199.5|4205.6|4199.6|4205.4|4199.4|1
1611540460000|2021-01-25 02:07:40|4205.9|4199.9|4207.4|4201.4|4207.4|4201.4|4205.9|4199.9|2
1611540470000|2021-01-25 02:07:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1611540480000|2021-01-25 02:08:00|4206|4200|4207.4|4201.4|4207.9|4201.9|4205.4|4199.4|23
1611540490000|2021-01-25 02:08:10|4208|4202|4207.4|4201.4|4208|4202|4207.4|4201.4|2
1611540500000|2021-01-25 02:08:20|4206.9|4200.9|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|4
1611540520000|2021-01-25 02:08:40|4204.6|4198.6|4203|4197|4204.6|4198.6|4202.1|4196.1|46
1611540530000|2021-01-25 02:08:50|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|5
1611540540000|2021-01-25 02:09:00|4203.5|4197.5|4202.4|4196.4|4204|4198|4202.4|4196.4|9
1611540560000|2021-01-25 02:09:20|4202.5|4196.5|4203.4|4197.4|4203.4|4197.4|4202.5|4196.5|1
1611540570000|2021-01-25 02:09:30|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.4|4196.4|1
1611540580000|2021-01-25 02:09:40|4202.5|4196.5|4203.6|4197.6|4203.6|4197.6|4202.5|4196.5|4
1611540590000|2021-01-25 02:09:50|4204.1|4198.1|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|0
1611540600000|2021-01-25 02:10:00|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|0
1611540630000|2021-01-25 02:10:30|4203.2|4197.2|4204.4|4198.4|4204.4|4198.4|4203.2|4197.2|14
1611540650000|2021-01-25 02:10:50|4203.6|4197.6|4203.8|4197.8|4203.8|4197.8|4203.6|4197.6|9
1611540660000|2021-01-25 02:11:00|4203.9|4197.9|4206.4|4200.4|4206.9|4200.9|4202.9|4196.9|23
1611540670000|2021-01-25 02:11:10|4206.5|4200.5|4208.3|4202.3|4208.6|4202.6|4206.4|4200.4|24
1611540680000|2021-01-25 02:11:20|4208.2|4202.2|4207.4|4201.4|4208.6|4202.6|4207.2|4201.2|2
1611540690000|2021-01-25 02:11:30|4207.8|4201.8|4209.8|4203.8|4209.8|4203.8|4207.8|4201.8|6
1611540700000|2021-01-25 02:11:40|4210.2|4204.2|4205.7|4199.7|4210.3|4204.3|4205.7|4199.7|13
1611540710000|2021-01-25 02:11:50|4206.2|4200.2|4206.7|4200.7|4206.7|4200.7|4206.2|4200.2|2
1611540720000|2021-01-25 02:12:00|4208.2|4202.2|4208.1|4202.1|4209.8|4203.8|4207.2|4201.2|18
1611540730000|2021-01-25 02:12:10|4208|4202|4208.7|4202.7|4208.7|4202.7|4207.2|4201.2|12
1611540740000|2021-01-25 02:12:20|4209.2|4203.2|4208.3|4202.3|4209.2|4203.2|4207.8|4201.8|1
1611540750000|2021-01-25 02:12:30|4207.8|4201.8|4205.3|4199.3|4207.8|4201.8|4204.8|4198.8|4
1611540760000|2021-01-25 02:12:40|4205.4|4199.4|4205.3|4199.3|4206.3|4200.3|4205.3|4199.3|0
1611540770000|2021-01-25 02:12:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1611540780000|2021-01-25 02:13:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|11
1611540790000|2021-01-25 02:13:10|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|21
1611540800000|2021-01-25 02:13:20|4203.8|4197.8|4204.2|4198.2|4205.2|4199.2|4203.8|4197.8|3
1611540810000|2021-01-25 02:13:30|4203.8|4197.8|4204.2|4198.2|4204.2|4198.2|4203.8|4197.8|0
1611540820000|2021-01-25 02:13:40|4203.7|4197.7|4203.6|4197.6|4203.7|4197.7|4203.6|4197.6|12
1611540830000|2021-01-25 02:13:50|4203.7|4197.7|4205|4199|4205|4199|4203.6|4197.6|1
1611540840000|2021-01-25 02:14:00|4205.4|4199.4|4204|4198|4206|4200|4204|4198|22
1611540850000|2021-01-25 02:14:10|4205|4199|4205|4199|4205|4199|4205|4199|2
1611540860000|2021-01-25 02:14:20|4204.5|4198.5|4206|4200|4206|4200|4204.5|4198.5|2
1611540870000|2021-01-25 02:14:30|4205.6|4199.6|4206|4200|4206|4200|4205.5|4199.5|0
1611540880000|2021-01-25 02:14:40|4206.4|4200.4|4204.5|4198.5|4206.5|4200.5|4204.5|4198.5|4
1611540890000|2021-01-25 02:14:50|4203.6|4197.6|4203.9|4197.9|4204.8|4198.8|4203.6|4197.6|15
1611540900000|2021-01-25 02:15:00|4203.8|4197.8|4203.8|4197.8|4204.8|4198.8|4203.8|4197.8|6
1611540920000|2021-01-25 02:15:20|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|1
1611540930000|2021-01-25 02:15:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1611540940000|2021-01-25 02:15:40|4203.4|4197.4|4203.3|4197.3|4203.4|4197.4|4203.3|4197.3|0
1611540950000|2021-01-25 02:15:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1611540960000|2021-01-25 02:16:00|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|3
1611540970000|2021-01-25 02:16:10|4204.4|4198.4|4205|4199|4205|4199|4204.4|4198.4|4
1611540980000|2021-01-25 02:16:20|4204.9|4198.9|4203.8|4197.8|4205|4199|4203.8|4197.8|1
1611541000000|2021-01-25 02:16:40|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|1
1611541010000|2021-01-25 02:16:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4
1611541020000|2021-01-25 02:17:00|4204.2|4198.2|4204.3|4198.3|4204.3|4198.3|4204.2|4198.2|3
1611541030000|2021-01-25 02:17:10|4203.9|4197.9|4203.9|4197.9|4204.3|4198.3|4203.9|4197.9|2
1611541050000|2021-01-25 02:17:30|4203.8|4197.8|4203.4|4197.4|4203.8|4197.8|4203.4|4197.4|0
1611541070000|2021-01-25 02:17:50|4203.3|4197.3|4204.3|4198.3|4204.3|4198.3|4203.3|4197.3|2
1611541080000|2021-01-25 02:18:00|4205.4|4199.4|4203.3|4197.3|4205.4|4199.4|4203.3|4197.3|15
1611541110000|2021-01-25 02:18:30|4205.6|4199.6|4206.2|4200.2|4206.2|4200.2|4205.6|4199.6|4
1611541120000|2021-01-25 02:18:40|4206.7|4200.7|4206.6|4200.6|4206.7|4200.7|4206.6|4200.6|1
1611541130000|2021-01-25 02:18:50|4206.2|4200.2|4206.1|4200.1|4206.2|4200.2|4206.1|4200.1|0
1611541140000|2021-01-25 02:19:00|4206.2|4200.2|4209.8|4203.8|4210.2|4204.2|4205.7|4199.7|22
1611541160000|2021-01-25 02:19:20|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1611541190000|2021-01-25 02:19:50|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1611541200000|2021-01-25 02:20:00|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|1
1611541210000|2021-01-25 02:20:10|4209.4|4203.4|4211.2|4205.2|4211.2|4205.2|4209.4|4203.4|3
1611541220000|2021-01-25 02:20:20|4210.7|4204.7|4211.8|4205.8|4211.8|4205.8|4210.7|4204.7|2
1611541230000|2021-01-25 02:20:30|4212.2|4206.2|4212.7|4206.7|4212.7|4206.7|4212.2|4206.2|3
1611541240000|2021-01-25 02:20:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|1
1611541250000|2021-01-25 02:20:50|||||||||1
1611541260000|2021-01-25 02:21:00|4213.1|4207.1|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|7
1611541270000|2021-01-25 02:21:10|4213.6|4207.6|4214.2|4208.2|4215.2|4209.2|4213.6|4207.6|14
1611541280000|2021-01-25 02:21:20|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|2
1611541300000|2021-01-25 02:21:40|4214.1|4208.1|4214.2|4208.2|4214.2|4208.2|4213.2|4207.2|0
1611541310000|2021-01-25 02:21:50|4214.6|4208.6|4214.6|4208.6|4215|4209|4214.6|4208.6|1
1611541320000|2021-01-25 02:22:00|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|12
1611541330000|2021-01-25 02:22:10|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1611541370000|2021-01-25 02:22:50|4213.2|4207.2|4213.1|4207.1|4213.2|4207.2|4213.1|4207.1|2
1611541380000|2021-01-25 02:23:00|4213.2|4207.2|4213.1|4207.1|4213.2|4207.2|4213.1|4207.1|1
1611541390000|2021-01-25 02:23:10|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|2
1611541400000|2021-01-25 02:23:20|4213.6|4207.6|4212.1|4206.1|4213.6|4207.6|4212.1|4206.1|2
1611541410000|2021-01-25 02:23:30|4211.2|4205.2|4212.2|4206.2|4212.2|4206.2|4211.2|4205.2|2
1611541420000|2021-01-25 02:23:40|4211.8|4205.8|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|0
1611541430000|2021-01-25 02:23:50|4210.7|4204.7|4209.8|4203.8|4210.7|4204.7|4209.8|4203.8|3
1611541440000|2021-01-25 02:24:00|4210.2|4204.2|4211.3|4205.3|4211.8|4205.8|4210.2|4204.2|1
1611541460000|2021-01-25 02:24:20|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1611541480000|2021-01-25 02:24:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|2
1611541490000|2021-01-25 02:24:50|4211.7|4205.7|4211.8|4205.8|4212.2|4206.2|4211.7|4205.7|0
1611541500000|2021-01-25 02:25:00|4211.3|4205.3|4212.1|4206.1|4212.2|4206.2|4211.2|4205.2|1
1611541510000|2021-01-25 02:25:10|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|0
1611541520000|2021-01-25 02:25:20|4211.8|4205.8|4209.2|4203.2|4211.8|4205.8|4209.1|4203.1|5
1611541530000|2021-01-25 02:25:30|4209.1|4203.1|4208.3|4202.3|4209.2|4203.2|4208.3|4202.3|2
1611541540000|2021-01-25 02:25:40|4208.1|4202.1|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|1
1611541550000|2021-01-25 02:25:50|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|3
1611541560000|2021-01-25 02:26:00|4206|4200|4206.2|4200.2|4206.6|4200.6|4205.6|4199.6|12
1611541570000|2021-01-25 02:26:10|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|1
1611541580000|2021-01-25 02:26:20|4206.7|4200.7|4206.7|4200.7|4207.2|4201.2|4206.6|4200.6|1
1611541590000|2021-01-25 02:26:30|4207.2|4201.2|4207.1|4201.1|4207.2|4201.2|4207.1|4201.1|0
1611541600000|2021-01-25 02:26:40|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.1|4201.1|1
1611541610000|2021-01-25 02:26:50|4208|4202|4208.2|4202.2|4208.2|4202.2|4208|4202|1
1611541620000|2021-01-25 02:27:00|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|3
1611541630000|2021-01-25 02:27:10|4207.2|4201.2|4208.2|4202.2|4208.2|4202.2|4207.2|4201.2|1
1611541640000|2021-01-25 02:27:20|4207.6|4201.6|4208.2|4202.2|4208.2|4202.2|4207.6|4201.6|6
1611541650000|2021-01-25 02:27:30|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.2|4201.2|2
1611541660000|2021-01-25 02:27:40|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|1
1611541670000|2021-01-25 02:27:50|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|1
1611541680000|2021-01-25 02:28:00|4207.6|4201.6|4207.2|4201.2|4207.6|4201.6|4207.2|4201.2|1
1611541690000|2021-01-25 02:28:10|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4207.6|4201.6|5
1611541700000|2021-01-25 02:28:20|4207.8|4201.8|4207.1|4201.1|4207.8|4201.8|4207.1|4201.1|1
1611541720000|2021-01-25 02:28:40|4205.7|4199.7|4204.1|4198.1|4205.7|4199.7|4204.1|4198.1|4
1611541730000|2021-01-25 02:28:50|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|0
1611541740000|2021-01-25 02:29:00|4205|4199|4204.6|4198.6|4205.1|4199.1|4204.2|4198.2|3
1611541750000|2021-01-25 02:29:10|4203.2|4197.2|4203.6|4197.6|4204.2|4198.2|4203.2|4197.2|6
1611541760000|2021-01-25 02:29:20|4204.1|4198.1|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|1
1611541770000|2021-01-25 02:29:30|4205.1|4199.1|4204.1|4198.1|4205.2|4199.2|4204.1|4198.1|9
1611541780000|2021-01-25 02:29:40|4204.2|4198.2|4204.6|4198.6|4204.6|4198.6|4204.2|4198.2|1
1611541790000|2021-01-25 02:29:50|4204.2|4198.2|4205|4199|4205.4|4199.4|4203.1|4197.1|25
1611541800000|2021-01-25 02:30:00|4205.8|4199.8|4205|4199|4207.4|4201.4|4205|4199|16
1611541820000|2021-01-25 02:30:20|4205.4|4199.4|4205|4199|4206|4200|4205|4199|2
1611541830000|2021-01-25 02:30:30|4206|4200|4206.1|4200.1|4208|4202|4206|4200|16
1611541840000|2021-01-25 02:30:40|4206|4200|4206|4200|4206|4200|4206|4200|0
1611541850000|2021-01-25 02:30:50|4205.6|4199.6|4204.9|4198.9|4205.6|4199.6|4204.9|4198.9|6
1611541860000|2021-01-25 02:31:00|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.1|4197.1|29
1611541870000|2021-01-25 02:31:10|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.4|4197.4|0
1611541880000|2021-01-25 02:31:20|4204|4198|4204.9|4198.9|4204.9|4198.9|4203.9|4197.9|1
1611541890000|2021-01-25 02:31:30|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|4
1611541900000|2021-01-25 02:31:40|4204.4|4198.4|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|2
1611541910000|2021-01-25 02:31:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|0
1611541920000|2021-01-25 02:32:00|4206.8|4200.8|4207.2|4201.2|4207.4|4201.4|4206.8|4200.8|11
1611541930000|2021-01-25 02:32:10|4206.8|4200.8|4208.2|4202.2|4208.3|4202.3|4206.8|4200.8|3
1611541940000|2021-01-25 02:32:20|4208.7|4202.7|4210.4|4204.4|4210.8|4204.8|4208.7|4202.7|6
1611541950000|2021-01-25 02:32:30|4210.8|4204.8|4211.2|4205.2|4211.3|4205.3|4210.4|4204.4|1
1611541960000|2021-01-25 02:32:40|4210.9|4204.9|4210.9|4204.9|4211.8|4205.8|4210.2|4204.2|12
1611541970000|2021-01-25 02:32:50|4210.8|4204.8|4213.2|4207.2|4213.7|4207.7|4210.7|4204.7|4
1611541980000|2021-01-25 02:33:00|4213.7|4207.7|4211.8|4205.8|4215.7|4209.7|4211.8|4205.8|11
1611541990000|2021-01-25 02:33:10|4211.4|4205.4|4211.2|4205.2|4213.2|4207.2|4210.2|4204.2|11
1611542000000|2021-01-25 02:33:20|4211.8|4205.8|4212.2|4206.2|4212.2|4206.2|4211.2|4205.2|2
1611542010000|2021-01-25 02:33:30|4213.7|4207.7|4213.2|4207.2|4214.1|4208.1|4213.2|4207.2|2
1611542020000|2021-01-25 02:33:40|4214.1|4208.1|4212.2|4206.2|4214.1|4208.1|4212.2|4206.2|0
1611542030000|2021-01-25 02:33:50|4212.8|4206.8|4212.2|4206.2|4213.2|4207.2|4212.1|4206.1|1
1611542040000|2021-01-25 02:34:00|4212.3|4206.3|4211.7|4205.7|4212.8|4206.8|4211.7|4205.7|1
1611542050000|2021-01-25 02:34:10|4211.8|4205.8|4211.8|4205.8|4212.8|4206.8|4211.7|4205.7|2
1611542060000|2021-01-25 02:34:20|4211.7|4205.7|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|1
1611542070000|2021-01-25 02:34:30|4210.2|4204.2|4212.2|4206.2|4212.2|4206.2|4210.2|4204.2|2
1611542080000|2021-01-25 02:34:40|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|0
1611542090000|2021-01-25 02:34:50|4211.2|4205.2|4211.8|4205.8|4212.2|4206.2|4211.2|4205.2|0
1611542100000|2021-01-25 02:35:00|4211.7|4205.7|4215.3|4209.3|4216.7|4210.7|4211.7|4205.7|11
1611542110000|2021-01-25 02:35:10|4216.7|4210.7|4216.1|4210.1|4218.3|4212.3|4215.8|4209.8|11
1611542120000|2021-01-25 02:35:20|4216.2|4210.2|4215.6|4209.6|4216.2|4210.2|4215.6|4209.6|0
1611542130000|2021-01-25 02:35:30|4216|4210|4215.5|4209.5|4216|4210|4215.5|4209.5|0
1611542140000|2021-01-25 02:35:40|4214.6|4208.6|4214|4208|4214.6|4208.6|4214|4208|23
1611542150000|2021-01-25 02:35:50|4213.6|4207.6|4214|4208|4214|4208|4213|4207|2
1611542160000|2021-01-25 02:36:00|4213.1|4207.1|4213|4207|4213.6|4207.6|4213|4207|2
1611542170000|2021-01-25 02:36:10|4213.1|4207.1|4213.6|4207.6|4213.6|4207.6|4213|4207|1
1611542180000|2021-01-25 02:36:20|4214|4208|4214|4208|4214|4208|4214|4208|1
1611542190000|2021-01-25 02:36:30|4213.6|4207.6|4214|4208|4214.1|4208.1|4213.1|4207.1|3
1611542200000|2021-01-25 02:36:40|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|0
1611542210000|2021-01-25 02:36:50|4214.6|4208.6|4213.2|4207.2|4215|4209|4213.2|4207.2|1
1611542220000|2021-01-25 02:37:00|4213.6|4207.6|4211.6|4205.6|4213.6|4207.6|4211.6|4205.6|2
1611542230000|2021-01-25 02:37:10|4211.4|4205.4|4211|4205|4211.4|4205.4|4211|4205|1
1611542240000|2021-01-25 02:37:20|4211.1|4205.1|4212|4206|4212.6|4206.6|4211.1|4205.1|1
1611542250000|2021-01-25 02:37:30|4211.6|4205.6|4209.5|4203.5|4211.6|4205.6|4209|4203|17
1611542260000|2021-01-25 02:37:40|4209.6|4203.6|4211.5|4205.5|4211.5|4205.5|4209.6|4203.6|1
1611542270000|2021-01-25 02:37:50|4212|4206|4212.6|4206.6|4212.6|4206.6|4212|4206|2
1611542280000|2021-01-25 02:38:00|4213.6|4207.6|4213|4207|4214.5|4208.5|4210.7|4204.7|13
1611542290000|2021-01-25 02:38:10|4212.4|4206.4|4213.6|4207.6|4213.6|4207.6|4211.1|4205.1|15
1611542300000|2021-01-25 02:38:20|4213.5|4207.5|4212|4206|4213.5|4207.5|4211.6|4205.6|4
1611542310000|2021-01-25 02:38:30|4211.6|4205.6|4213.1|4207.1|4213.6|4207.6|4211.1|4205.1|1
1611542320000|2021-01-25 02:38:40|4213|4207|4213.6|4207.6|4213.6|4207.6|4213|4207|0
1611542330000|2021-01-25 02:38:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213|4207|0
1611542340000|2021-01-25 02:39:00|4213|4207|4213.1|4207.1|4213.1|4207.1|4213|4207|0
1611542350000|2021-01-25 02:39:10|4213.6|4207.6|4215|4209|4215|4209|4213.6|4207.6|2
1611542360000|2021-01-25 02:39:20|4215.5|4209.5|4216|4210|4216|4210|4215|4209|0
1611542370000|2021-01-25 02:39:30|4215|4209|4215.1|4209.1|4216.5|4210.5|4215|4209|4
1611542380000|2021-01-25 02:39:40|4215.6|4209.6|4216|4210|4216|4210|4215|4209|0
1611542410000|2021-01-25 02:40:10|4216.5|4210.5|4216|4210|4217.1|4211.1|4216|4210|4
1611542420000|2021-01-25 02:40:20|4215|4209|4215|4209|4215.6|4209.6|4215|4209|2
1611542430000|2021-01-25 02:40:30|4214.6|4208.6|4213|4207|4214.6|4208.6|4213|4207|5
1611542440000|2021-01-25 02:40:40|4212.6|4206.6|4214|4208|4214|4208|4212.6|4206.6|0
1611542450000|2021-01-25 02:40:50|4213.6|4207.6|4214.5|4208.5|4214.5|4208.5|4213|4207|0
1611542460000|2021-01-25 02:41:00|4214.7|4208.7|4216.5|4210.5|4217|4211|4214.7|4208.7|17
1611542470000|2021-01-25 02:41:10|4216.6|4210.6|4217.6|4211.6|4217.6|4211.6|4216|4210|9
1611542480000|2021-01-25 02:41:20|4217.7|4211.7|4218|4212|4218|4212|4217|4211|9
1611542490000|2021-01-25 02:41:30|4217.6|4211.6|4218.6|4212.6|4218.6|4212.6|4217|4211|3
1611542500000|2021-01-25 02:41:40|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4216.8|4210.8|2
1611542510000|2021-01-25 02:41:50|4217.6|4211.6|4215.6|4209.6|4217.6|4211.6|4215.6|4209.6|1
1611542520000|2021-01-25 02:42:00|4215.2|4209.2|4216.2|4210.2|4216.6|4210.6|4214.2|4208.2|4
1611542530000|2021-01-25 02:42:10|4216|4210|4215.2|4209.2|4216|4210|4215.2|4209.2|2
1611542540000|2021-01-25 02:42:20|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1611542550000|2021-01-25 02:42:30|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|2
1611542560000|2021-01-25 02:42:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1611542570000|2021-01-25 02:42:50|||||||||1
1611542580000|2021-01-25 02:43:00|4213|4207|4214|4208|4214.5|4208.5|4212.6|4206.6|3
1611542590000|2021-01-25 02:43:10|4214.4|4208.4|4214|4208|4214.6|4208.6|4214|4208|0
1611542600000|2021-01-25 02:43:20|4214.4|4208.4|4214|4208|4214.6|4208.6|4214|4208|0
1611542610000|2021-01-25 02:43:30|4214.1|4208.1|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|0
1611542620000|2021-01-25 02:43:40|4213.6|4207.6|4214|4208|4214.4|4208.4|4213.6|4207.6|4
1611542630000|2021-01-25 02:43:50|4213.6|4207.6|4214|4208|4214|4208|4213.6|4207.6|2
1611542640000|2021-01-25 02:44:00|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1611542650000|2021-01-25 02:44:10|4214.5|4208.5|4214.6|4208.6|4214.6|4208.6|4214|4208|2
1611542660000|2021-01-25 02:44:20|4215.5|4209.5|4217.1|4211.1|4217.1|4211.1|4215.5|4209.5|5
1611542670000|2021-01-25 02:44:30|4217|4211|4217|4211|4217|4211|4217|4211|0
1611542680000|2021-01-25 02:44:40|4216|4210|4215|4209|4216|4210|4214.6|4208.6|5
1611542700000|2021-01-25 02:45:00|4214.6|4208.6|4213.2|4207.2|4214.6|4208.6|4213.2|4207.2|1
1611542710000|2021-01-25 02:45:10|4214|4208|4213.6|4207.6|4214.5|4208.5|4213.6|4207.6|0
1611542720000|2021-01-25 02:45:20|4214.1|4208.1|4215|4209|4215|4209|4214.1|4208.1|0
1611542740000|2021-01-25 02:45:40|4214.6|4208.6|4214|4208|4214.6|4208.6|4213.6|4207.6|1
1611542750000|2021-01-25 02:45:50|4214.1|4208.1|4214|4208|4214.1|4208.1|4213.6|4207.6|1
1611542760000|2021-01-25 02:46:00|4213.6|4207.6|4214.5|4208.5|4214.5|4208.5|4213.6|4207.6|6
1611542770000|2021-01-25 02:46:10|4213.6|4207.6|4213|4207|4213.6|4207.6|4212.6|4206.6|1
1611542780000|2021-01-25 02:46:20|4211.8|4205.8|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|7
1611542790000|2021-01-25 02:46:30|4213|4207|4212.5|4206.5|4213|4207|4212|4206|0
1611542800000|2021-01-25 02:46:40|4212|4206|4212|4206|4212|4206|4212|4206|0
1611542810000|2021-01-25 02:46:50|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|1
1611542830000|2021-01-25 02:47:10|4210|4204|4209.2|4203.2|4210|4204|4209.2|4203.2|14
1611542840000|2021-01-25 02:47:20|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|0
1611542850000|2021-01-25 02:47:30|4209.7|4203.7|4210.5|4204.5|4210.5|4204.5|4209.7|4203.7|1
1611542860000|2021-01-25 02:47:40|4210.6|4204.6|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|3
1611542870000|2021-01-25 02:47:50|4212|4206|4212|4206|4212.5|4206.5|4212|4206|2
1611542880000|2021-01-25 02:48:00|4211.6|4205.6|4211.2|4205.2|4211.6|4205.6|4211.2|4205.2|4
1611542890000|2021-01-25 02:48:10|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|0
1611542900000|2021-01-25 02:48:20|4210|4204|4210|4204|4210.6|4204.6|4210|4204|2
1611542910000|2021-01-25 02:48:30|4210.5|4204.5|4210|4204|4210.6|4204.6|4210|4204|0
1611542920000|2021-01-25 02:48:40|4209.6|4203.6|4209.5|4203.5|4209.6|4203.6|4209.5|4203.5|0
1611542930000|2021-01-25 02:48:50|4209|4203|4209|4203|4209.5|4203.5|4209|4203|1
1611542940000|2021-01-25 02:49:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209|4203|0
1611542950000|2021-01-25 02:49:10|4209|4203|4209|4203|4209|4203|4209|4203|0
1611542960000|2021-01-25 02:49:20|4209.4|4203.4|4209.5|4203.5|4209.9|4203.9|4209.4|4203.4|11
1611542970000|2021-01-25 02:49:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1611542980000|2021-01-25 02:49:40|4209.4|4203.4|4209.8|4203.8|4209.8|4203.8|4209.4|4203.4|2
1611542990000|2021-01-25 02:49:50|4209.9|4203.9|4210.3|4204.3|4210.3|4204.3|4209.9|4203.9|6
1611543000000|2021-01-25 02:50:00|4210.7|4204.7|4210.6|4204.6|4210.7|4204.7|4209.8|4203.8|8
1611543010000|2021-01-25 02:50:10|4210.7|4204.7|4210.6|4204.6|4210.7|4204.7|4210.6|4204.6|0
1611543020000|2021-01-25 02:50:20|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|0
1611543030000|2021-01-25 02:50:30|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|1
1611543040000|2021-01-25 02:50:40|4210.6|4204.6|4209.3|4203.3|4210.6|4204.6|4209.3|4203.3|0
1611543050000|2021-01-25 02:50:50|4209.2|4203.2|4209.8|4203.8|4209.8|4203.8|4209.2|4203.2|0
1611543060000|2021-01-25 02:51:00|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210.2|4204.2|2
1611543070000|2021-01-25 02:51:10|4210.6|4204.6|4210.7|4204.7|4210.7|4204.7|4209.8|4203.8|1
1611543090000|2021-01-25 02:51:30|4210.6|4204.6|4210.7|4204.7|4211.1|4205.1|4210.6|4204.6|4
1611543100000|2021-01-25 02:51:40|4210.2|4204.2|4209.2|4203.2|4210.2|4204.2|4209.2|4203.2|0
1611543110000|2021-01-25 02:51:50|4209.1|4203.1|4207.8|4201.8|4209.1|4203.1|4207.8|4201.8|1
1611543120000|2021-01-25 02:52:00|4208.7|4202.7|4207.8|4201.8|4208.8|4202.8|4207.2|4201.2|7
1611543130000|2021-01-25 02:52:10|4207.3|4201.3|4207.3|4201.3|4207.8|4201.8|4207.3|4201.3|3
1611543140000|2021-01-25 02:52:20|4207.2|4201.2|4206.2|4200.2|4207.2|4201.2|4205.7|4199.7|6
1611543150000|2021-01-25 02:52:30|4206.7|4200.7|4206.2|4200.2|4206.8|4200.8|4206.2|4200.2|0
1611543160000|2021-01-25 02:52:40|4206.3|4200.3|4206.8|4200.8|4207.2|4201.2|4206.3|4200.3|0
1611543170000|2021-01-25 02:52:50|4207.8|4201.8|4206.8|4200.8|4207.8|4201.8|4206.8|4200.8|1
1611543180000|2021-01-25 02:53:00|4207.2|4201.2|4207.8|4201.8|4207.8|4201.8|4206.8|4200.8|4
1611543190000|2021-01-25 02:53:10|4208.3|4202.3|4208.8|4202.8|4208.8|4202.8|4208.3|4202.3|1
1611543210000|2021-01-25 02:53:30|4208.7|4202.7|4208.4|4202.4|4208.8|4202.8|4208.4|4202.4|3
1611543220000|2021-01-25 02:53:40|4208.3|4202.3|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|0
1611543230000|2021-01-25 02:53:50|4208.2|4202.2|4208.8|4202.8|4209.8|4203.8|4208.2|4202.2|3
1611543250000|2021-01-25 02:54:10|4208.9|4202.9|4208.7|4202.7|4209.3|4203.3|4208.7|4202.7|0
1611543260000|2021-01-25 02:54:20|4208.3|4202.3|4208.2|4202.2|4209.2|4203.2|4208.2|4202.2|2
1611543270000|2021-01-25 02:54:30|4208.6|4202.6|4208.7|4202.7|4209.1|4203.1|4208.6|4202.6|6
1611543280000|2021-01-25 02:54:40|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|0
1611543290000|2021-01-25 02:54:50|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|1
1611543300000|2021-01-25 02:55:00|4208.6|4202.6|4209.8|4203.8|4210.2|4204.2|4208.6|4202.6|7
1611543310000|2021-01-25 02:55:10|4209.4|4203.4|4209.1|4203.1|4209.4|4203.4|4208.7|4202.7|4
1611543320000|2021-01-25 02:55:20|4208.7|4202.7|4207.2|4201.2|4208.7|4202.7|4207.1|4201.1|14
1611543330000|2021-01-25 02:55:30|4206.7|4200.7|4205.6|4199.6|4206.7|4200.7|4205.6|4199.6|1
1611543340000|2021-01-25 02:55:40|4206|4200|4206.1|4200.1|4206.1|4200.1|4206|4200|2
1611543350000|2021-01-25 02:55:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|1
1611543370000|2021-01-25 02:56:10|4205.2|4199.2|4205.6|4199.6|4205.6|4199.6|4205.2|4199.2|0
1611543380000|2021-01-25 02:56:20|4205.2|4199.2|4204.6|4198.6|4205.2|4199.2|4204.6|4198.6|1
1611543390000|2021-01-25 02:56:30|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4204.2|4198.2|3
1611543400000|2021-01-25 02:56:40|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.1|4199.1|0
1611543410000|2021-01-25 02:56:50|4205.6|4199.6|4205.2|4199.2|4205.6|4199.6|4205.2|4199.2|0
1611543420000|2021-01-25 02:57:00|4204.6|4198.6|4205.2|4199.2|4205.7|4199.7|4204.6|4198.6|8
1611543430000|2021-01-25 02:57:10|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1611543440000|2021-01-25 02:57:20|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1611543450000|2021-01-25 02:57:30|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.2|4199.2|4
1611543480000|2021-01-25 02:58:00|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|7
1611543490000|2021-01-25 02:58:10|4205.1|4199.1|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|6
1611543500000|2021-01-25 02:58:20|4205.7|4199.7|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1611543510000|2021-01-25 02:58:30|4205.6|4199.6|4205.2|4199.2|4206|4200|4205.2|4199.2|2
1611543520000|2021-01-25 02:58:40|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|9
1611543540000|2021-01-25 02:59:00|||||||||2
1611543550000|2021-01-25 02:59:10|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1611543560000|2021-01-25 02:59:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.2|4199.2|0
1611543580000|2021-01-25 02:59:40|4205.2|4199.2|4206.1|4200.1|4206.1|4200.1|4205.2|4199.2|3
1611543590000|2021-01-25 02:59:50|||||||||3
1611543600000|2021-01-25 03:00:00|4206.9|4200.9|4208.5|4202.5|4209|4203|4206.4|4200.4|9
1611543610000|2021-01-25 03:00:10|4208.4|4202.4|4208.4|4202.4|4208.5|4202.5|4208.4|4202.4|2
1611543620000|2021-01-25 03:00:20|4207.6|4201.6|4206.5|4200.5|4208|4202|4206.5|4200.5|2
1611543630000|2021-01-25 03:00:30|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|2
1611543640000|2021-01-25 03:00:40|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|0
1611543650000|2021-01-25 03:00:50|4207.4|4201.4|4206.5|4200.5|4207.4|4201.4|4206|4200|4
1611543660000|2021-01-25 03:01:00|4206.9|4200.9|4206|4200|4206.9|4200.9|4206|4200|2
1611543670000|2021-01-25 03:01:10|4205.6|4199.6|4206|4200|4206|4200|4205.6|4199.6|0
1611543680000|2021-01-25 03:01:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1611543690000|2021-01-25 03:01:30|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.4|4199.4|0
1611543700000|2021-01-25 03:01:40|4205.6|4199.6|4206|4200|4206.6|4200.6|4205.6|4199.6|1
1611543710000|2021-01-25 03:01:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|2
1611543720000|2021-01-25 03:02:00|4207|4201|4207|4201|4207|4201|4207|4201|0
1611543740000|2021-01-25 03:02:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|2
1611543770000|2021-01-25 03:02:50|4208|4202|4208|4202|4208|4202|4208|4202|0
1611543780000|2021-01-25 03:03:00|4208.4|4202.4|4208|4202|4208.6|4202.6|4207.9|4201.9|4
1611543790000|2021-01-25 03:03:10|4209|4203|4209.4|4203.4|4209.4|4203.4|4209|4203|2
1611543800000|2021-01-25 03:03:20|4209.9|4203.9|4210|4204|4210|4204|4209.4|4203.4|0
1611543810000|2021-01-25 03:03:30|4210.8|4204.8|4211.4|4205.4|4211.4|4205.4|4210.8|4204.8|3
1611543820000|2021-01-25 03:03:40|4211|4205|4211|4205|4211|4205|4210.5|4204.5|0
1611543830000|2021-01-25 03:03:50|4210.6|4204.6|4211|4205|4211|4205|4210.4|4204.4|0
1611543840000|2021-01-25 03:04:00|4211.1|4205.1|4211.9|4205.9|4211.9|4205.9|4211|4205|7
1611543850000|2021-01-25 03:04:10|4211|4205|4211.4|4205.4|4211.4|4205.4|4210.5|4204.5|1
1611543860000|2021-01-25 03:04:20|4211.5|4205.5|4210|4204|4211.5|4205.5|4210|4204|2
1611543870000|2021-01-25 03:04:30|4210.4|4204.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|5
1611543880000|2021-01-25 03:04:40|4210.9|4204.9|4211|4205|4211|4205|4210.9|4204.9|0
1611543890000|2021-01-25 03:04:50|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1611543900000|2021-01-25 03:05:00|4211.4|4205.4|4211|4205|4211.4|4205.4|4211|4205|0
1611543910000|2021-01-25 03:05:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1611543930000|2021-01-25 03:05:30|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|3
1611543940000|2021-01-25 03:05:40|4210.4|4204.4|4210|4204|4210.4|4204.4|4210|4204|0
1611543950000|2021-01-25 03:05:50|4210.5|4204.5|4211|4205|4211.4|4205.4|4210.5|4204.5|0
1611543960000|2021-01-25 03:06:00|4211.4|4205.4|4211|4205|4211.5|4205.5|4211|4205|5
1611543970000|2021-01-25 03:06:10|4211.5|4205.5|4211.1|4205.1|4211.5|4205.5|4211.1|4205.1|0
1611543980000|2021-01-25 03:06:20|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|9
1611543990000|2021-01-25 03:06:30|4211.1|4205.1|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|0
1611544000000|2021-01-25 03:06:40|4210.2|4204.2|4210.1|4204.1|4210.2|4204.2|4210.1|4204.1|0
1611544010000|2021-01-25 03:06:50|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|3
1611544020000|2021-01-25 03:07:00|4209.2|4203.2|4208.2|4202.2|4209.2|4203.2|4208.2|4202.2|3
1611544030000|2021-01-25 03:07:10|4208.1|4202.1|4208.2|4202.2|4209.1|4203.1|4208.1|4202.1|4
1611544040000|2021-01-25 03:07:20|4208.1|4202.1|4208.2|4202.2|4208.2|4202.2|4208.1|4202.1|0
1611544050000|2021-01-25 03:07:30|4208.1|4202.1|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|0
1611544060000|2021-01-25 03:07:40|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|1
1611544090000|2021-01-25 03:08:10|4207.2|4201.2|4207.6|4201.6|4207.6|4201.6|4207.2|4201.2|1
1611544100000|2021-01-25 03:08:20|4207.7|4201.7|4207.6|4201.6|4207.7|4201.7|4207.6|4201.6|0
1611544160000|2021-01-25 03:09:20|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.1|4201.1|8
1611544170000|2021-01-25 03:09:30|4208.2|4202.2|4208.6|4202.6|4208.6|4202.6|4208.2|4202.2|0
1611544180000|2021-01-25 03:09:40|4208.7|4202.7|4209.7|4203.7|4210.2|4204.2|4208.7|4202.7|6
1611544190000|2021-01-25 03:09:50|4209.6|4203.6|4210.2|4204.2|4210.2|4204.2|4209.6|4203.6|5
1611544200000|2021-01-25 03:10:00|4211.1|4205.1|4213.1|4207.1|4213.1|4207.1|4210.6|4204.6|18
1611544210000|2021-01-25 03:10:10|4213|4207|4210.6|4204.6|4213|4207|4210.2|4204.2|6
1611544220000|2021-01-25 03:10:20|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1611544230000|2021-01-25 03:10:30|4211.1|4205.1|4212.2|4206.2|4212.6|4206.6|4211.1|4205.1|0
1611544240000|2021-01-25 03:10:40|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.6|4206.6|1
1611544250000|2021-01-25 03:10:50|4213.1|4207.1|4213.2|4207.2|4213.6|4207.6|4213.1|4207.1|1
1611544260000|2021-01-25 03:11:00|4212.6|4206.6|4210.7|4204.7|4212.6|4206.6|4210.7|4204.7|6
1611544270000|2021-01-25 03:11:10|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1611544300000|2021-01-25 03:11:40|4210.7|4204.7|4210.6|4204.6|4210.7|4204.7|4210.6|4204.6|0
1611544310000|2021-01-25 03:11:50|4210.8|4204.8|4212.2|4206.2|4212.2|4206.2|4210.8|4204.8|0
1611544320000|2021-01-25 03:12:00|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.2|4205.2|2
1611544330000|2021-01-25 03:12:10|4211.7|4205.7|4211.2|4205.2|4212.2|4206.2|4211.2|4205.2|1
1611544340000|2021-01-25 03:12:20|4211.1|4205.1|4209.6|4203.6|4211.1|4205.1|4209.6|4203.6|7
1611544350000|2021-01-25 03:12:30|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|1
1611544360000|2021-01-25 03:12:40|4209.8|4203.8|4211.2|4205.2|4211.2|4205.2|4209.8|4203.8|7
1611544370000|2021-01-25 03:12:50|4210.8|4204.8|4210.2|4204.2|4210.8|4204.8|4210.2|4204.2|0
1611544380000|2021-01-25 03:13:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|0
1611544390000|2021-01-25 03:13:10|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|3
1611544400000|2021-01-25 03:13:20|4209.2|4203.2|4210.1|4204.1|4210.1|4204.1|4209.2|4203.2|3
1611544410000|2021-01-25 03:13:30|4209.6|4203.6|4209.6|4203.6|4210.1|4204.1|4209.2|4203.2|2
1611544430000|2021-01-25 03:13:50|4210.2|4204.2|4209.6|4203.6|4210.2|4204.2|4209.6|4203.6|0
1611544440000|2021-01-25 03:14:00|4209.2|4203.2|4208.2|4202.2|4209.6|4203.6|4208.2|4202.2|0
1611544450000|2021-01-25 03:14:10|4208.3|4202.3|4208.2|4202.2|4208.7|4202.7|4208.2|4202.2|3
1611544470000|2021-01-25 03:14:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|1
1611544480000|2021-01-25 03:14:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1611544490000|2021-01-25 03:14:50|4208.2|4202.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|2
1611544500000|2021-01-25 03:15:00|4208.8|4202.8|4208.4|4202.4|4208.8|4202.8|4208.4|4202.4|1
1611544510000|2021-01-25 03:15:10|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|1
1611544520000|2021-01-25 03:15:20|4209.6|4203.6|4209.3|4203.3|4210.6|4204.6|4209.3|4203.3|10
1611544530000|2021-01-25 03:15:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1611544560000|2021-01-25 03:16:00|4209.9|4203.9|4210.8|4204.8|4211.3|4205.3|4209.9|4203.9|6
1611544570000|2021-01-25 03:16:10|4211.2|4205.2|4211.3|4205.3|4211.3|4205.3|4211.2|4205.2|0
1611544580000|2021-01-25 03:16:20|4211.8|4205.8|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|0
1611544590000|2021-01-25 03:16:30|4211.8|4205.8|4212.3|4206.3|4212.4|4206.4|4211.8|4205.8|0
1611544600000|2021-01-25 03:16:40|4212.1|4206.1|4213.2|4207.2|4213.2|4207.2|4211.8|4205.8|5
1611544610000|2021-01-25 03:16:50|4212.7|4206.7|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|25
1611544620000|2021-01-25 03:17:00|4212.2|4206.2|4211.2|4205.2|4212.2|4206.2|4211.2|4205.2|7
1611544630000|2021-01-25 03:17:10|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|3
1611544640000|2021-01-25 03:17:20|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|0
1611544650000|2021-01-25 03:17:30|4212.7|4206.7|4212.8|4206.8|4213.2|4207.2|4212.3|4206.3|4
1611544660000|2021-01-25 03:17:40|4213.2|4207.2|4214.2|4208.2|4214.2|4208.2|4212.8|4206.8|31
1611544670000|2021-01-25 03:17:50|4214.3|4208.3|4215.2|4209.2|4215.3|4209.3|4214.3|4208.3|29
1611544680000|2021-01-25 03:18:00|4215.1|4209.1|4214.8|4208.8|4215.1|4209.1|4214.3|4208.3|7
1611544690000|2021-01-25 03:18:10|4214.3|4208.3|4214.2|4208.2|4214.8|4208.8|4214.2|4208.2|2
1611544700000|2021-01-25 03:18:20|4213.8|4207.8|4213.7|4207.7|4214.2|4208.2|4212.8|4206.8|3
1611544710000|2021-01-25 03:18:30|4213.3|4207.3|4213.4|4207.4|4213.4|4207.4|4212.8|4206.8|4
1611544720000|2021-01-25 03:18:40|4213.8|4207.8|4213.4|4207.4|4213.8|4207.8|4213.4|4207.4|0
1611544730000|2021-01-25 03:18:50|4212.7|4206.7|4212.8|4206.8|4213.3|4207.3|4212.3|4206.3|1
1611544750000|2021-01-25 03:19:10|4212.3|4206.3|4212.2|4206.2|4212.3|4206.3|4212.2|4206.2|0
1611544760000|2021-01-25 03:19:20|4212.1|4206.1|4211.3|4205.3|4212.1|4206.1|4211.3|4205.3|5
1611544780000|2021-01-25 03:19:40|4211.8|4205.8|4212.8|4206.8|4212.8|4206.8|4211.8|4205.8|4
1611544790000|2021-01-25 03:19:50|4213.4|4207.4|4213.8|4207.8|4213.8|4207.8|4213.4|4207.4|0
1611544800000|2021-01-25 03:20:00|4213.9|4207.9|4214.4|4208.4|4214.6|4208.6|4213.9|4207.9|7
1611544810000|2021-01-25 03:20:10|4214.3|4208.3|4214.4|4208.4|4214.4|4208.4|4214.3|4208.3|0
1611544820000|2021-01-25 03:20:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1611544830000|2021-01-25 03:20:30|4214.2|4208.2|4214.4|4208.4|4214.5|4208.5|4214.2|4208.2|8
1611544840000|2021-01-25 03:20:40|4214.5|4208.5|4214.4|4208.4|4214.6|4208.6|4214|4208|23
1611544850000|2021-01-25 03:20:50|4214.5|4208.5|4214.6|4208.6|4215|4209|4214.5|4208.5|20
1611544860000|2021-01-25 03:21:00|4215|4209|4215.6|4209.6|4215.6|4209.6|4215|4209|12
1611544870000|2021-01-25 03:21:10|4215.2|4209.2|4214.6|4208.6|4215.2|4209.2|4214.6|4208.6|0
1611544880000|2021-01-25 03:21:20|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4
1611544890000|2021-01-25 03:21:30|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1611544900000|2021-01-25 03:21:40|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1611544910000|2021-01-25 03:21:50|4215.6|4209.6|4217.6|4211.6|4217.6|4211.6|4215.6|4209.6|4
1611544920000|2021-01-25 03:22:00|4217.1|4211.1|4216.2|4210.2|4217.1|4211.1|4216.1|4210.1|3
1611544930000|2021-01-25 03:22:10|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.2|4209.2|2
1611544940000|2021-01-25 03:22:20|4215.2|4209.2|4214.2|4208.2|4215.2|4209.2|4214.2|4208.2|0
1611544950000|2021-01-25 03:22:30|4214.6|4208.6|4214.2|4208.2|4214.6|4208.6|4214.2|4208.2|1
1611544960000|2021-01-25 03:22:40|4213.7|4207.7|4214.6|4208.6|4214.6|4208.6|4213.7|4207.7|1
1611544970000|2021-01-25 03:22:50|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1611544980000|2021-01-25 03:23:00|4214.6|4208.6|4214.7|4208.7|4215.1|4209.1|4213.7|4207.7|27
1611544990000|2021-01-25 03:23:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|2
1611545000000|2021-01-25 03:23:20|4215.7|4209.7|4215.1|4209.1|4215.7|4209.7|4215.1|4209.1|0
1611545010000|2021-01-25 03:23:30|4215.3|4209.3|4216.1|4210.1|4217.1|4211.1|4215.1|4209.1|15
1611545020000|2021-01-25 03:23:40|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|0
1611545030000|2021-01-25 03:23:50|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1611545040000|2021-01-25 03:24:00|4215.7|4209.7|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|1
1611545050000|2021-01-25 03:24:10|4216|4210|4216|4210|4216|4210|4215.6|4209.6|4
1611545060000|2021-01-25 03:24:20|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|2
1611545070000|2021-01-25 03:24:30|4215.8|4209.8|4216.6|4210.6|4216.6|4210.6|4215.8|4209.8|8
1611545080000|2021-01-25 03:24:40|4218.3|4212.3|4218.6|4212.6|4218.6|4212.6|4218|4212|20
1611545090000|2021-01-25 03:24:50|||||||||5
1611545100000|2021-01-25 03:25:00|4217.6|4211.6|4217.7|4211.7|4217.7|4211.7|4217.6|4211.6|5
1611545110000|2021-01-25 03:25:10|4217.6|4211.6|4216.7|4210.7|4217.6|4211.6|4216.7|4210.7|2
1611545120000|2021-01-25 03:25:20|4217.1|4211.1|4216.7|4210.7|4217.1|4211.1|4216.7|4210.7|0
1611545140000|2021-01-25 03:25:40|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|5
1611545150000|2021-01-25 03:25:50|4218.6|4212.6|4218.7|4212.7|4219.7|4213.7|4218.6|4212.6|8
1611545160000|2021-01-25 03:26:00|4218.6|4212.6|4217.7|4211.7|4218.6|4212.6|4217.6|4211.6|2
1611545170000|2021-01-25 03:26:10|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|2
1611545180000|2021-01-25 03:26:20|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4214.7|4208.7|20
1611545190000|2021-01-25 03:26:30|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1611545200000|2021-01-25 03:26:40|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.3|4207.3|11
1611545210000|2021-01-25 03:26:50|4213.2|4207.2|4213.7|4207.7|4214.2|4208.2|4213.1|4207.1|1
1611545220000|2021-01-25 03:27:00|||||||||5
1611545230000|2021-01-25 03:27:10|4212.7|4206.7|4211.2|4205.2|4212.7|4206.7|4210.7|4204.7|8
1611545240000|2021-01-25 03:27:20|4211.6|4205.6|4211.2|4205.2|4211.6|4205.6|4211.2|4205.2|0
1611545250000|2021-01-25 03:27:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1611545260000|2021-01-25 03:27:40|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1611545270000|2021-01-25 03:27:50|4211.1|4205.1|4210.2|4204.2|4211.1|4205.1|4210.2|4204.2|11
1611545280000|2021-01-25 03:28:00|4210.7|4204.7|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|10
1611545300000|2021-01-25 03:28:20|4210.7|4204.7|4211.3|4205.3|4211.3|4205.3|4210.3|4204.3|2
1611545320000|2021-01-25 03:28:40|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.3|4204.3|0
1611545330000|2021-01-25 03:28:50|4210.7|4204.7|4210.3|4204.3|4210.9|4204.9|4209.9|4203.9|4
1611545340000|2021-01-25 03:29:00|4209.9|4203.9|4209.7|4203.7|4209.9|4203.9|4209.7|4203.7|1
1611545350000|2021-01-25 03:29:10|4208.9|4202.9|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|6
1611545360000|2021-01-25 03:29:20|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|9
1611545370000|2021-01-25 03:29:30|4210.4|4204.4|4210.3|4204.3|4210.4|4204.4|4209.9|4203.9|2
1611545380000|2021-01-25 03:29:40|4209.9|4203.9|4209|4203|4209.9|4203.9|4208.9|4202.9|3
1611545390000|2021-01-25 03:29:50|4209.5|4203.5|4209.1|4203.1|4209.5|4203.5|4209.1|4203.1|2
1611545410000|2021-01-25 03:30:10|4209|4203|4206.1|4200.1|4209|4203|4206.1|4200.1|16
1611545420000|2021-01-25 03:30:20|4206|4200|4206.1|4200.1|4206.5|4200.5|4206|4200|19
1611545430000|2021-01-25 03:30:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.1|4199.1|13
1611545440000|2021-01-25 03:30:40|4205.9|4199.9|4207|4201|4207|4201|4205.9|4199.9|17
1611545450000|2021-01-25 03:30:50|4206.1|4200.1|4206.1|4200.1|4206.5|4200.5|4206.1|4200.1|4
1611545470000|2021-01-25 03:31:10|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|1
1611545480000|2021-01-25 03:31:20|4205.9|4199.9|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|9
1611545490000|2021-01-25 03:31:30|4205.1|4199.1|4205.5|4199.5|4205.9|4199.9|4205.1|4199.1|3
1611545500000|2021-01-25 03:31:40|4205.9|4199.9|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|0
1611545510000|2021-01-25 03:31:50|4205.9|4199.9|4205.5|4199.5|4205.9|4199.9|4205.5|4199.5|2
1611545540000|2021-01-25 03:32:20|||||||||2
1611545550000|2021-01-25 03:32:30|4205.9|4199.9|4205.1|4199.1|4205.9|4199.9|4205.1|4199.1|0
1611545560000|2021-01-25 03:32:40|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|3
1611545570000|2021-01-25 03:32:50|4205.9|4199.9|4207.9|4201.9|4207.9|4201.9|4205.9|4199.9|6
1611545580000|2021-01-25 03:33:00|4207.1|4201.1|4207.5|4201.5|4208|4202|4207|4201|17
1611545590000|2021-01-25 03:33:10|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1611545600000|2021-01-25 03:33:20|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1611545610000|2021-01-25 03:33:30|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1611545620000|2021-01-25 03:33:40|4207.5|4201.5|4205.9|4199.9|4207.5|4201.5|4205.9|4199.9|1
1611545640000|2021-01-25 03:34:00|4206|4200|4205.9|4199.9|4206|4200|4205.9|4199.9|0
1611545650000|2021-01-25 03:34:10|||||||||1
1611545660000|2021-01-25 03:34:20|4205.5|4199.5|4204|4198|4205.5|4199.5|4204|4198|4
1611545670000|2021-01-25 03:34:30|4204.5|4198.5|4204.9|4198.9|4204.9|4198.9|4203.9|4197.9|4
1611545690000|2021-01-25 03:34:50|||||||||1
1611545700000|2021-01-25 03:35:00|4205.5|4199.5|4206.5|4200.5|4206.5|4200.5|4205.1|4199.1|2
1611545720000|2021-01-25 03:35:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.5|4200.5|3
1611545730000|2021-01-25 03:35:30|4206.5|4200.5|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|3
1611545770000|2021-01-25 03:36:10|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4
1611545800000|2021-01-25 03:36:40|4206|4200|4206.1|4200.1|4206.1|4200.1|4206|4200|0
1611545810000|2021-01-25 03:36:50|4206.9|4200.9|4206.1|4200.1|4206.9|4200.9|4206.1|4200.1|3
1611545820000|2021-01-25 03:37:00|4206.5|4200.5|4205.5|4199.5|4206.9|4200.9|4205.5|4199.5|5
1611545840000|2021-01-25 03:37:20|4205.1|4199.1|4205.5|4199.5|4205.5|4199.5|4205.1|4199.1|1
1611545850000|2021-01-25 03:37:30|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|0
1611545860000|2021-01-25 03:37:40|4205|4199|4205.8|4199.8|4205.9|4199.9|4204.9|4198.9|5
1611545870000|2021-01-25 03:37:50|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|0
1611545890000|2021-01-25 03:38:10|4205.3|4199.3|4205.9|4199.9|4205.9|4199.9|4205.3|4199.3|3
1611545900000|2021-01-25 03:38:20|4205.8|4199.8|4205.9|4199.9|4205.9|4199.9|4204.9|4198.9|13
1611545910000|2021-01-25 03:38:30|4205.7|4199.7|4205.8|4199.8|4205.8|4199.8|4205.7|4199.7|6
1611545920000|2021-01-25 03:38:40|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|17
1611545930000|2021-01-25 03:38:50|||||||||4
1611545940000|2021-01-25 03:39:00|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|10
1611546010000|2021-01-25 03:40:10|4205.6|4199.6|4204.8|4198.8|4205.6|4199.6|4204.7|4198.7|7
1611546020000|2021-01-25 03:40:20|4204.7|4198.7|4202.7|4196.7|4204.7|4198.7|4202.3|4196.3|2
1611546040000|2021-01-25 03:40:40|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4202.3|4196.3|2
1611546050000|2021-01-25 03:40:50|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|3
1611546060000|2021-01-25 03:41:00|4203.7|4197.7|4203.7|4197.7|4204.6|4198.6|4203.3|4197.3|10
1611546080000|2021-01-25 03:41:20|4203.2|4197.2|4203.1|4197.1|4203.2|4197.2|4203.1|4197.1|0
1611546090000|2021-01-25 03:41:30|4202.7|4196.7|4201.1|4195.1|4202.7|4196.7|4201.1|4195.1|1
1611546100000|2021-01-25 03:41:40|4201.2|4195.2|4202.1|4196.1|4202.1|4196.1|4201.2|4195.2|2
1611546110000|2021-01-25 03:41:50|4201.7|4195.7|4202.1|4196.1|4202.1|4196.1|4201.7|4195.7|0
1611546120000|2021-01-25 03:42:00|4201.7|4195.7|4202.1|4196.1|4202.1|4196.1|4201.7|4195.7|2
1611546130000|2021-01-25 03:42:10|4201.7|4195.7|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|0
1611546140000|2021-01-25 03:42:20|4202.6|4196.6|4201.7|4195.7|4202.6|4196.6|4201.7|4195.7|1
1611546150000|2021-01-25 03:42:30|4202.1|4196.1|4202.1|4196.1|4202.7|4196.7|4202.1|4196.1|3
1611546160000|2021-01-25 03:42:40|4201.6|4195.6|4202.1|4196.1|4202.1|4196.1|4201.6|4195.6|0
1611546170000|2021-01-25 03:42:50|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1611546180000|2021-01-25 03:43:00|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|2
1611546190000|2021-01-25 03:43:10|4203.5|4197.5|4204.1|4198.1|4204.1|4198.1|4203.5|4197.5|2
1611546200000|2021-01-25 03:43:20|4204.6|4198.6|4205.1|4199.1|4206.1|4200.1|4204.6|4198.6|7
1611546210000|2021-01-25 03:43:30|4204.7|4198.7|4204.3|4198.3|4204.7|4198.7|4204.2|4198.2|0
1611546220000|2021-01-25 03:43:40|4204.2|4198.2|4204.3|4198.3|4206.1|4200.1|4204.2|4198.2|5
1611546230000|2021-01-25 03:43:50|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|0
1611546240000|2021-01-25 03:44:00|4204.2|4198.2|4204.3|4198.3|4204.7|4198.7|4204.2|4198.2|5
1611546250000|2021-01-25 03:44:10|4204.1|4198.1|4203.7|4197.7|4204.1|4198.1|4203.7|4197.7|5
1611546260000|2021-01-25 03:44:20|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1611546270000|2021-01-25 03:44:30|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|0
1611546280000|2021-01-25 03:44:40|4203.8|4197.8|4203.7|4197.7|4203.8|4197.8|4203.6|4197.6|0
1611546300000|2021-01-25 03:45:00|4203.3|4197.3|4202.7|4196.7|4203.3|4197.3|4202.7|4196.7|2
1611546310000|2021-01-25 03:45:10|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|1
1611546340000|2021-01-25 03:45:40|4202.7|4196.7|4201.7|4195.7|4202.7|4196.7|4201.7|4195.7|1
1611546350000|2021-01-25 03:45:50|4201.8|4195.8|4201.7|4195.7|4201.8|4195.8|4201.7|4195.7|1
1611546380000|2021-01-25 03:46:20|4200.7|4194.7|4201.2|4195.2|4201.7|4195.7|4200.7|4194.7|3
1611546390000|2021-01-25 03:46:30|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1611546400000|2021-01-25 03:46:40|4201.7|4195.7|4201.1|4195.1|4201.7|4195.7|4201.1|4195.1|2
1611546410000|2021-01-25 03:46:50|4201.6|4195.6|4201.7|4195.7|4201.7|4195.7|4201.6|4195.6|1
1611546420000|2021-01-25 03:47:00|4201.3|4195.3|4201.3|4195.3|4201.7|4195.7|4201.3|4195.3|4
1611546440000|2021-01-25 03:47:20|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1611546460000|2021-01-25 03:47:40|4202.1|4196.1|4203.2|4197.2|4203.2|4197.2|4202.1|4196.1|3
1611546470000|2021-01-25 03:47:50|4203.1|4197.1|4201.7|4195.7|4203.1|4197.1|4201.7|4195.7|12
1611546480000|2021-01-25 03:48:00|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|10
1611546490000|2021-01-25 03:48:10|4202.1|4196.1|4201.7|4195.7|4202.1|4196.1|4201.7|4195.7|0
1611546500000|2021-01-25 03:48:20|4201.1|4195.1|4200.7|4194.7|4201.1|4195.1|4200.7|4194.7|1
1611546530000|2021-01-25 03:48:50|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1611546550000|2021-01-25 03:49:10|4201.5|4195.5|4201.1|4195.1|4201.6|4195.6|4201.1|4195.1|1
1611546600000|2021-01-25 03:50:00|4200.7|4194.7|4200.6|4194.6|4200.7|4194.7|4200.6|4194.6|0
1611546610000|2021-01-25 03:50:10|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1611546620000|2021-01-25 03:50:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1611546660000|2021-01-25 03:51:00|4201.1|4195.1|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|3
1611546670000|2021-01-25 03:51:10|4201.6|4195.6|4202.3|4196.3|4202.7|4196.7|4201.6|4195.6|2
1611546680000|2021-01-25 03:51:20|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.6|4195.6|0
1611546690000|2021-01-25 03:51:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1611546710000|2021-01-25 03:51:50|4201.8|4195.8|4202.7|4196.7|4202.7|4196.7|4201.8|4195.8|1
1611546720000|2021-01-25 03:52:00|4201.7|4195.7|4201.6|4195.6|4201.7|4195.7|4201.6|4195.6|2
1611546730000|2021-01-25 03:52:10|4201.7|4195.7|4202.1|4196.1|4202.1|4196.1|4201.7|4195.7|0
1611546740000|2021-01-25 03:52:20|4202.5|4196.5|4202.1|4196.1|4202.7|4196.7|4202.1|4196.1|2
1611546760000|2021-01-25 03:52:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1611546770000|2021-01-25 03:52:50|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|2
1611546780000|2021-01-25 03:53:00|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1611546790000|2021-01-25 03:53:10|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1611546820000|2021-01-25 03:53:40|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|3
1611546830000|2021-01-25 03:53:50|4204.3|4198.3|4204.7|4198.7|4204.7|4198.7|4204.3|4198.3|2
1611546840000|2021-01-25 03:54:00|4205.1|4199.1|4206.3|4200.3|4206.3|4200.3|4205.1|4199.1|5
1611546850000|2021-01-25 03:54:10|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.6|4199.6|1
1611546860000|2021-01-25 03:54:20|4206.3|4200.3|4206.7|4200.7|4206.7|4200.7|4206.1|4200.1|3
1611546870000|2021-01-25 03:54:30|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4205.5|4199.5|8
1611546880000|2021-01-25 03:54:40|4205.7|4199.7|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|1
1611546890000|2021-01-25 03:54:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1611546900000|2021-01-25 03:55:00|4205.1|4199.1|4204.2|4198.2|4205.1|4199.1|4204.2|4198.2|2
1611546910000|2021-01-25 03:55:10|4204.3|4198.3|4204.7|4198.7|4204.7|4198.7|4204.3|4198.3|1
1611546920000|2021-01-25 03:55:20|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1611546940000|2021-01-25 03:55:40|4203.9|4197.9|4203.7|4197.7|4203.9|4197.9|4203.7|4197.7|0
1611546950000|2021-01-25 03:55:50|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1611546960000|2021-01-25 03:56:00|4204.2|4198.2|4204.7|4198.7|4204.7|4198.7|4203.8|4197.8|10
1611547090000|2021-01-25 03:58:10|4204.3|4198.3|4203.5|4197.5|4204.3|4198.3|4203.5|4197.5|10
1611547140000|2021-01-25 03:59:00|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|2
1611547150000|2021-01-25 03:59:10|4205|4199|4204.5|4198.5|4205|4199|4204.5|4198.5|1
1611547160000|2021-01-25 03:59:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|2
1611547200000|2021-01-25 04:00:00|4203.7|4197.7|4204.5|4198.5|4204.5|4198.5|4203.5|4197.5|2
1611547220000|2021-01-25 04:00:20|4204.9|4198.9|4205|4199|4205|4199|4204.5|4198.5|1
1611547230000|2021-01-25 04:00:30|4204.9|4198.9|4204.1|4198.1|4204.9|4198.9|4204|4198|2
1611547240000|2021-01-25 04:00:40|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1611547260000|2021-01-25 04:01:00|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1611547270000|2021-01-25 04:01:10|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1611547280000|2021-01-25 04:01:20|4202.6|4196.6|4202.5|4196.5|4202.6|4196.6|4202.5|4196.5|0
1611547300000|2021-01-25 04:01:40|4202.7|4196.7|4203.6|4197.6|4203.6|4197.6|4202.7|4196.7|2
1611547310000|2021-01-25 04:01:50|4203.7|4197.7|4204.1|4198.1|4204.1|4198.1|4203.7|4197.7|0
1611547330000|2021-01-25 04:02:10|4204.5|4198.5|4204.6|4198.6|4205|4199|4204.5|4198.5|0
1611547350000|2021-01-25 04:02:30|4204.1|4198.1|4204.5|4198.5|4204.5|4198.5|4204.1|4198.1|0
1611547360000|2021-01-25 04:02:40|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|2
1611547370000|2021-01-25 04:02:50|4204.7|4198.7|4204.6|4198.6|4205.1|4199.1|4204.6|4198.6|0
1611547380000|2021-01-25 04:03:00|4204.2|4198.2|4204.1|4198.1|4204.2|4198.2|4204.1|4198.1|0
1611547430000|2021-01-25 04:03:50|||||||||1
1611547470000|2021-01-25 04:04:30|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1611547490000|2021-01-25 04:04:50|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|0
1611547510000|2021-01-25 04:05:10|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1611547520000|2021-01-25 04:05:20|4201.6|4195.6|4201.7|4195.7|4202.1|4196.1|4201.6|4195.6|2
1611547540000|2021-01-25 04:05:40|4201.5|4195.5|4201.7|4195.7|4201.7|4195.7|4201.5|4195.5|0
1611547550000|2021-01-25 04:05:50|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1611547560000|2021-01-25 04:06:00|4201.7|4195.7|4201.6|4195.6|4201.7|4195.7|4201.6|4195.6|2
1611547580000|2021-01-25 04:06:20|4201.7|4195.7|4201.6|4195.6|4201.7|4195.7|4201.6|4195.6|0
1611547590000|2021-01-25 04:06:30|4201.1|4195.1|4201.5|4195.5|4201.5|4195.5|4200.7|4194.7|1
1611547600000|2021-01-25 04:06:40|4201.1|4195.1|4200.1|4194.1|4201.1|4195.1|4200.1|4194.1|1
1611547610000|2021-01-25 04:06:50|4199.6|4193.6|4201.1|4195.1|4201.1|4195.1|4199.6|4193.6|12
1611547620000|2021-01-25 04:07:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1611547640000|2021-01-25 04:07:20|4200.1|4194.1|4200.7|4194.7|4200.7|4194.7|4200.1|4194.1|3
1611547650000|2021-01-25 04:07:30|4200.5|4194.5|4200.6|4194.6|4200.6|4194.6|4200.5|4194.5|1
1611547660000|2021-01-25 04:07:40|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|1
1611547670000|2021-01-25 04:07:50|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.1|4194.1|0
1611547680000|2021-01-25 04:08:00|4200.5|4194.5|4200.6|4194.6|4200.6|4194.6|4200.1|4194.1|3
1611547690000|2021-01-25 04:08:10|4200.1|4194.1|4199.7|4193.7|4200.1|4194.1|4199.7|4193.7|0
1611547720000|2021-01-25 04:08:40|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|2
1611547730000|2021-01-25 04:08:50|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4198.7|4192.7|4
1611547740000|2021-01-25 04:09:00|4199.6|4193.6|4199.6|4193.6|4199.7|4193.7|4198.7|4192.7|3
1611547750000|2021-01-25 04:09:10|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1611547760000|2021-01-25 04:09:20|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4199.5|4193.5|0
1611547770000|2021-01-25 04:09:30|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1611547810000|2021-01-25 04:10:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1611547820000|2021-01-25 04:10:20|4199.6|4193.6|4195.1|4189.1|4199.6|4193.6|4195.1|4189.1|22
1611547830000|2021-01-25 04:10:30|4195.5|4189.5|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|2
1611547840000|2021-01-25 04:10:40|4197.1|4191.1|4195.6|4189.6|4197.1|4191.1|4195.6|4189.6|2
1611547850000|2021-01-25 04:10:50|4195.7|4189.7|4194.5|4188.5|4195.7|4189.7|4194.5|4188.5|2
1611547860000|2021-01-25 04:11:00|4194|4188|4193.7|4187.7|4194|4188|4193.7|4187.7|0
1611547870000|2021-01-25 04:11:10|4192.6|4186.6|4194.6|4188.6|4195|4189|4192.6|4186.6|8
1611547880000|2021-01-25 04:11:20|4195|4189|4195.4|4189.4|4196.1|4190.1|4195|4189|3
1611547890000|2021-01-25 04:11:30|4195.5|4189.5|4193.5|4187.5|4195.5|4189.5|4192.5|4186.5|18
1611547900000|2021-01-25 04:11:40|4194.5|4188.5|4193.7|4187.7|4194.5|4188.5|4193.7|4187.7|16
1611547910000|2021-01-25 04:11:50|4194.5|4188.5|4193.1|4187.1|4194.5|4188.5|4193.1|4187.1|7
1611547920000|2021-01-25 04:12:00|4193.5|4187.5|4193.1|4187.1|4193.5|4187.5|4193.1|4187.1|0
1611547930000|2021-01-25 04:12:10|4192.6|4186.6|4192.7|4186.7|4192.7|4186.7|4192.6|4186.6|0
1611547940000|2021-01-25 04:12:20|4192.6|4186.6|4192.7|4186.7|4193.5|4187.5|4192.5|4186.5|1
1611547950000|2021-01-25 04:12:30|4193.5|4187.5|4193.6|4187.6|4193.6|4187.6|4192.7|4186.7|6
1611547960000|2021-01-25 04:12:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.6|4187.6|0
1611547970000|2021-01-25 04:12:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|6
1611547980000|2021-01-25 04:13:00|4194.5|4188.5|4194.1|4188.1|4194.5|4188.5|4194.1|4188.1|0
1611547990000|2021-01-25 04:13:10|4194.5|4188.5|4193.6|4187.6|4194.5|4188.5|4193.6|4187.6|0
1611548000000|2021-01-25 04:13:20|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1611548020000|2021-01-25 04:13:40|4193.1|4187.1|4192.7|4186.7|4193.1|4187.1|4192.7|4186.7|1
1611548030000|2021-01-25 04:13:50|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.1|4186.1|4
1611548040000|2021-01-25 04:14:00|4191.6|4185.6|4190.7|4184.7|4191.6|4185.6|4190.7|4184.7|2
1611548050000|2021-01-25 04:14:10|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|0
1611548060000|2021-01-25 04:14:20|4190.6|4184.6|4188.9|4182.9|4190.7|4184.7|4188.9|4182.9|9
1611548070000|2021-01-25 04:14:30|4187.9|4181.9|4185|4179|4187.9|4181.9|4185|4179|13
1611548080000|2021-01-25 04:14:40|4184.1|4178.1|4187.1|4181.1|4187.1|4181.1|4184.1|4178.1|16
1611548090000|2021-01-25 04:14:50|4187|4181|4186|4180|4187|4181|4186|4180|5
1611548100000|2021-01-25 04:15:00|4187|4181|4191.1|4185.1|4191.1|4185.1|4186.5|4180.5|15
1611548110000|2021-01-25 04:15:10|4191.5|4185.5|4190|4184|4192|4186|4190|4184|7
1611548120000|2021-01-25 04:15:20|4190.5|4184.5|4191|4185|4192|4186|4190|4184|7
1611548130000|2021-01-25 04:15:30|4188.9|4182.9|4189.9|4183.9|4189.9|4183.9|4188.9|4182.9|43
1611548140000|2021-01-25 04:15:40|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|1
1611548150000|2021-01-25 04:15:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|3
1611548160000|2021-01-25 04:16:00|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1611548170000|2021-01-25 04:16:10|4190.5|4184.5|4191.9|4185.9|4191.9|4185.9|4190.5|4184.5|2
1611548180000|2021-01-25 04:16:20|4192.1|4186.1|4191.1|4185.1|4193|4187|4191.1|4185.1|3
1611548190000|2021-01-25 04:16:30|4191.5|4185.5|4191.5|4185.5|4192.1|4186.1|4191.1|4185.1|0
1611548200000|2021-01-25 04:16:40|4191.3|4185.3|4190.1|4184.1|4191.3|4185.3|4190|4184|15
1611548210000|2021-01-25 04:16:50|4191.1|4185.1|4190.5|4184.5|4191.1|4185.1|4190.5|4184.5|2
1611548220000|2021-01-25 04:17:00|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1611548230000|2021-01-25 04:17:10|4191.5|4185.5|4190.9|4184.9|4191.5|4185.5|4190.9|4184.9|1
1611548240000|2021-01-25 04:17:20|4191.1|4185.1|4191.4|4185.4|4191.5|4185.5|4191.1|4185.1|2
1611548250000|2021-01-25 04:17:30|4191|4185|4191.4|4185.4|4191.4|4185.4|4191|4185|0
1611548260000|2021-01-25 04:17:40|4191.3|4185.3|4189.1|4183.1|4191.3|4185.3|4189.1|4183.1|2
1611548270000|2021-01-25 04:17:50|4188.9|4182.9|4188.5|4182.5|4188.9|4182.9|4188.1|4182.1|1
1611548280000|2021-01-25 04:18:00|4188.3|4182.3|4187.5|4181.5|4188.3|4182.3|4187.5|4181.5|2
1611548300000|2021-01-25 04:18:20|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186|4180|4
1611548310000|2021-01-25 04:18:30|4187|4181|4187|4181|4187|4181|4186.5|4180.5|0
1611548320000|2021-01-25 04:18:40|4188.1|4182.1|4187.5|4181.5|4188.1|4182.1|4187.5|4181.5|2
1611548330000|2021-01-25 04:18:50|4188|4182|4188.1|4182.1|4188.1|4182.1|4188|4182|0
1611548340000|2021-01-25 04:19:00|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|1
1611548350000|2021-01-25 04:19:10|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|1
1611548360000|2021-01-25 04:19:20|4189.1|4183.1|4187.1|4181.1|4189.1|4183.1|4187.1|4181.1|5
1611548370000|2021-01-25 04:19:30|4187.5|4181.5|4186.9|4180.9|4187.5|4181.5|4186.9|4180.9|0
1611548380000|2021-01-25 04:19:40|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|1
1611548390000|2021-01-25 04:19:50|4186.9|4180.9|4187.5|4181.5|4187.5|4181.5|4186.9|4180.9|0
1611548400000|2021-01-25 04:20:00|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1611548410000|2021-01-25 04:20:10|4188.1|4182.1|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|1
1611548430000|2021-01-25 04:20:30|4189.5|4183.5|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|1
1611548440000|2021-01-25 04:20:40|4190.5|4184.5|4190.9|4184.9|4190.9|4184.9|4190.5|4184.5|3
1611548450000|2021-01-25 04:20:50|4190.1|4184.1|4189.5|4183.5|4190.1|4184.1|4189.5|4183.5|3
1611548460000|2021-01-25 04:21:00|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|3
1611548470000|2021-01-25 04:21:10|4190.9|4184.9|4192|4186|4192|4186|4190.9|4184.9|4
1611548480000|2021-01-25 04:21:20|4191.1|4185.1|4192.9|4186.9|4192.9|4186.9|4191.1|4185.1|13
1611548490000|2021-01-25 04:21:30|4192.1|4186.1|4191.5|4185.5|4192.1|4186.1|4191.5|4185.5|2
1611548500000|2021-01-25 04:21:40|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|0
1611548510000|2021-01-25 04:21:50|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|0
1611548520000|2021-01-25 04:22:00|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|1
1611548550000|2021-01-25 04:22:30|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1611548560000|2021-01-25 04:22:40|4192|4186|4193.4|4187.4|4193.9|4187.9|4192|4186|10
1611548570000|2021-01-25 04:22:50|4193.5|4187.5|4194|4188|4194|4188|4193.5|4187.5|1
1611548580000|2021-01-25 04:23:00|4193.9|4187.9|4194|4188|4194|4188|4193.9|4187.9|0
1611548590000|2021-01-25 04:23:10|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|0
1611548600000|2021-01-25 04:23:20|4194|4188|4193.9|4187.9|4194|4188|4193.9|4187.9|0
1611548610000|2021-01-25 04:23:30|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|1
1611548620000|2021-01-25 04:23:40|4193.9|4187.9|4195.4|4189.4|4195.4|4189.4|4193.9|4187.9|7
1611548630000|2021-01-25 04:23:50|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|0
1611548640000|2021-01-25 04:24:00|4195.4|4189.4|4194.4|4188.4|4195.9|4189.9|4194.4|4188.4|18
1611548650000|2021-01-25 04:24:10|4194.5|4188.5|4194|4188|4194.5|4188.5|4194|4188|0
1611548680000|2021-01-25 04:24:40|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|1
1611548700000|2021-01-25 04:25:00|4194|4188|4193|4187|4194|4188|4193|4187|10
1611548720000|2021-01-25 04:25:20|4194.2|4188.2|4194.5|4188.5|4194.5|4188.5|4194.1|4188.1|2
1611548730000|2021-01-25 04:25:30|4194.1|4188.1|4194.5|4188.5|4194.5|4188.5|4194.1|4188.1|1
1611548740000|2021-01-25 04:25:40|4195|4189|4194.2|4188.2|4195|4189|4194.2|4188.2|1
1611548750000|2021-01-25 04:25:50|4194.1|4188.1|4194.1|4188.1|4194.5|4188.5|4194.1|4188.1|0
1611548760000|2021-01-25 04:26:00|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|4
1611548800000|2021-01-25 04:26:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1611548820000|2021-01-25 04:27:00|4193.9|4187.9|4194|4188|4194|4188|4193.9|4187.9|2
1611548830000|2021-01-25 04:27:10|4194.4|4188.4|4195.1|4189.1|4195.1|4189.1|4194.4|4188.4|0
1611548840000|2021-01-25 04:27:20|4195.5|4189.5|4196|4190|4196.1|4190.1|4195.5|4189.5|4
1611548850000|2021-01-25 04:27:30|4196.1|4190.1|4196.1|4190.1|4197.3|4191.3|4196.1|4190.1|3
1611548860000|2021-01-25 04:27:40|4196|4190|4195.5|4189.5|4196|4190|4195.5|4189.5|5
1611548870000|2021-01-25 04:27:50|4197|4191|4197.1|4191.1|4197.5|4191.5|4197|4191|8
1611548880000|2021-01-25 04:28:00|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|3
1611548890000|2021-01-25 04:28:10|4197.1|4191.1|4197|4191|4197.1|4191.1|4197|4191|0
1611548900000|2021-01-25 04:28:20|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|3
1611548920000|2021-01-25 04:28:40|4196.1|4190.1|4196.5|4190.5|4196.5|4190.5|4196.1|4190.1|1
1611548930000|2021-01-25 04:28:50|4197|4191|4197|4191|4197|4191|4197|4191|0
1611548940000|2021-01-25 04:29:00|4197.1|4191.1|4197.5|4191.5|4197.5|4191.5|4197.1|4191.1|3
1611548950000|2021-01-25 04:29:10|4197|4191|4196.1|4190.1|4197|4191|4196.1|4190.1|2
1611548960000|2021-01-25 04:29:20|4196|4190|4196|4190|4196|4190|4195|4189|2
1611548970000|2021-01-25 04:29:30|4195.5|4189.5|4196|4190|4196|4190|4195.5|4189.5|0
1611548990000|2021-01-25 04:29:50|4195.9|4189.9|4195.5|4189.5|4195.9|4189.9|4195.5|4189.5|1
1611549000000|2021-01-25 04:30:00|4195.6|4189.6|4196.5|4190.5|4196.5|4190.5|4195.6|4189.6|2
1611549010000|2021-01-25 04:30:10|4196.1|4190.1|4198|4192|4198.5|4192.5|4196.1|4190.1|6
1611549020000|2021-01-25 04:30:20|4197.6|4191.6|4197.6|4191.6|4198|4192|4197.6|4191.6|2
1611549030000|2021-01-25 04:30:30|4196.1|4190.1|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|4
1611549040000|2021-01-25 04:30:40|4197.2|4191.2|4196.7|4190.7|4197.2|4191.2|4196.7|4190.7|0
1611549050000|2021-01-25 04:30:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1611549060000|2021-01-25 04:31:00|4196.1|4190.1|4196.9|4190.9|4197|4191|4196.1|4190.1|1
1611549070000|2021-01-25 04:31:10|4197|4191|4198.5|4192.5|4198.5|4192.5|4197|4191|5
1611549080000|2021-01-25 04:31:20|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1611549090000|2021-01-25 04:31:30|4198.5|4192.5|4198.5|4192.5|4198.9|4192.9|4198.1|4192.1|3
1611549100000|2021-01-25 04:31:40|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1611549110000|2021-01-25 04:31:50|4198.5|4192.5|4198.1|4192.1|4198.5|4192.5|4198.1|4192.1|0
1611549120000|2021-01-25 04:32:00|4199.1|4193.1|4199.5|4193.5|4199.9|4193.9|4198.5|4192.5|8
1611549150000|2021-01-25 04:32:30|4198.9|4192.9|4198.5|4192.5|4198.9|4192.9|4198.5|4192.5|2
1611549160000|2021-01-25 04:32:40|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|1
1611549170000|2021-01-25 04:32:50|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1611549190000|2021-01-25 04:33:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|1
1611549220000|2021-01-25 04:33:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1611549230000|2021-01-25 04:33:50|4197.9|4191.9|4198.5|4192.5|4198.5|4192.5|4197.9|4191.9|0
1611549240000|2021-01-25 04:34:00|4198.6|4192.6|4198.5|4192.5|4199.1|4193.1|4198.5|4192.5|0
1611549250000|2021-01-25 04:34:10|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|9
1611549260000|2021-01-25 04:34:20|4199.1|4193.1|4198.5|4192.5|4199.1|4193.1|4198.5|4192.5|0
1611549290000|2021-01-25 04:34:50|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198.1|4192.1|1
1611549310000|2021-01-25 04:35:10|4199.1|4193.1|4198.5|4192.5|4199.5|4193.5|4198.5|4192.5|0
1611549330000|2021-01-25 04:35:30|||||||||1
1611549370000|2021-01-25 04:36:10|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1611549380000|2021-01-25 04:36:20|4199|4193|4199|4193|4199|4193|4199|4193|0
1611549390000|2021-01-25 04:36:30|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1611549400000|2021-01-25 04:36:40|4199|4193|4199|4193|4199|4193|4199|4193|0
1611549410000|2021-01-25 04:36:50|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1611549420000|2021-01-25 04:37:00|||||||||1
1611549430000|2021-01-25 04:37:10|4199|4193|4199|4193|4199|4193|4199|4193|0
1611549440000|2021-01-25 04:37:20|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1611549450000|2021-01-25 04:37:30|4200.1|4194.1|4199.5|4193.5|4200.1|4194.1|4199.5|4193.5|2
1611549460000|2021-01-25 04:37:40|4199.1|4193.1|4199.5|4193.5|4199.5|4193.5|4199.1|4193.1|1
1611549490000|2021-01-25 04:38:10|4200|4194|4200|4194|4200|4194|4200|4194|0
1611549500000|2021-01-25 04:38:20|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199|4193|0
1611549510000|2021-01-25 04:38:30|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1611549530000|2021-01-25 04:38:50|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1611549540000|2021-01-25 04:39:00|4200|4194|4200.1|4194.1|4200.1|4194.1|4200|4194|1
1611549550000|2021-01-25 04:39:10|4201.1|4195.1|4199.9|4193.9|4201.1|4195.1|4199.9|4193.9|2
1611549560000|2021-01-25 04:39:20|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1611549580000|2021-01-25 04:39:40|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1611549590000|2021-01-25 04:39:50|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|2
1611549610000|2021-01-25 04:40:10|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4198.9|4192.9|2
1611549620000|2021-01-25 04:40:20|4200.5|4194.5|4201.1|4195.1|4201.1|4195.1|4200.5|4194.5|2
1611549630000|2021-01-25 04:40:30|||||||||1
1611549660000|2021-01-25 04:41:00|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|1
1611549670000|2021-01-25 04:41:10|4199.5|4193.5|4200.1|4194.1|4200.1|4194.1|4199.1|4193.1|5
1611549690000|2021-01-25 04:41:30|4199.9|4193.9|4199.6|4193.6|4199.9|4193.9|4199.5|4193.5|0
1611549700000|2021-01-25 04:41:40|4199.5|4193.5|4199.5|4193.5|4199.6|4193.6|4199.5|4193.5|0
1611549710000|2021-01-25 04:41:50|4199.9|4193.9|4200|4194|4200|4194|4199.9|4193.9|1
1611549720000|2021-01-25 04:42:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|1
1611549730000|2021-01-25 04:42:10|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|0
1611549750000|2021-01-25 04:42:30|||||||||2
1611549780000|2021-01-25 04:43:00|4199.1|4193.1|4199|4193|4199.1|4193.1|4199|4193|1
1611549790000|2021-01-25 04:43:10|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1611549800000|2021-01-25 04:43:20|4199|4193|4198|4192|4199|4193|4197.9|4191.9|5
1611549810000|2021-01-25 04:43:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1611549820000|2021-01-25 04:43:40|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1611549830000|2021-01-25 04:43:50|4198.2|4192.2|4197.5|4191.5|4198.2|4192.2|4197.1|4191.1|1
1611549870000|2021-01-25 04:44:30|4197.1|4191.1|4197.5|4191.5|4197.5|4191.5|4197.1|4191.1|0
1611549880000|2021-01-25 04:44:40|4196.9|4190.9|4197.5|4191.5|4197.5|4191.5|4196.9|4190.9|0
1611549890000|2021-01-25 04:44:50|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1611549900000|2021-01-25 04:45:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|1
1611549920000|2021-01-25 04:45:20|4199|4193|4199.1|4193.1|4200|4194|4199|4193|1
1611549930000|2021-01-25 04:45:30|4199|4193|4198.5|4192.5|4199|4193|4198.5|4192.5|1
1611549940000|2021-01-25 04:45:40|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198.1|4192.1|1
1611549980000|2021-01-25 04:46:20|4198.1|4192.1|4198|4192|4198.1|4192.1|4197.9|4191.9|0
1611549990000|2021-01-25 04:46:30|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1611550010000|2021-01-25 04:46:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4
1611550020000|2021-01-25 04:47:00|4197|4191|4196.5|4190.5|4197|4191|4196.1|4190.1|1
1611550030000|2021-01-25 04:47:10|4196|4190|4196|4190|4196|4190|4195.9|4189.9|0
1611550040000|2021-01-25 04:47:20|4195.9|4189.9|4196.5|4190.5|4196.5|4190.5|4195.9|4189.9|1
1611550050000|2021-01-25 04:47:30|4196.9|4190.9|4197.5|4191.5|4197.5|4191.5|4196.9|4190.9|0
1611550060000|2021-01-25 04:47:40|4197|4191|4197.9|4191.9|4197.9|4191.9|4196.9|4190.9|4
1611550070000|2021-01-25 04:47:50|4197.5|4191.5|4197.9|4191.9|4197.9|4191.9|4197.5|4191.5|0
1611550080000|2021-01-25 04:48:00|4197.5|4191.5|4197.9|4191.9|4197.9|4191.9|4197.5|4191.5|0
1611550090000|2021-01-25 04:48:10|4197.5|4191.5|4197.1|4191.1|4197.5|4191.5|4197.1|4191.1|0
1611550100000|2021-01-25 04:48:20|4197|4191|4196.5|4190.5|4197|4191|4196.1|4190.1|2
1611550110000|2021-01-25 04:48:30|4196.9|4190.9|4197|4191|4197|4191|4196.9|4190.9|0
1611550120000|2021-01-25 04:48:40|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1611550130000|2021-01-25 04:48:50|4197.4|4191.4|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|0
1611550140000|2021-01-25 04:49:00|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|0
1611550150000|2021-01-25 04:49:10|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|0
1611550160000|2021-01-25 04:49:20|4197|4191|4197|4191|4197|4191|4197|4191|0
1611550180000|2021-01-25 04:49:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1611550190000|2021-01-25 04:49:50|4197|4191|4196.9|4190.9|4197|4191|4196.9|4190.9|0
1611550200000|2021-01-25 04:50:00|4196.5|4190.5|4197.4|4191.4|4197.4|4191.4|4196.5|4190.5|0
1611550210000|2021-01-25 04:50:10|4197.9|4191.9|4198.1|4192.1|4198.1|4192.1|4197.5|4191.5|0
1611550220000|2021-01-25 04:50:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1611550230000|2021-01-25 04:50:30|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1611550240000|2021-01-25 04:50:40|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1611550260000|2021-01-25 04:51:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.5|4191.5|1
1611550270000|2021-01-25 04:51:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1611550290000|2021-01-25 04:51:30|4198.8|4192.8|4198.4|4192.4|4198.9|4192.9|4198.3|4192.3|1
1611550300000|2021-01-25 04:51:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1611550310000|2021-01-25 04:51:50|4199.4|4193.4|4198.5|4192.5|4200.5|4194.5|4198.5|4192.5|8
1611550320000|2021-01-25 04:52:00|4199.5|4193.5|4198|4192|4199.5|4193.5|4198|4192|2
1611550330000|2021-01-25 04:52:10|4197.9|4191.9|4198|4192|4198|4192|4197.9|4191.9|0
1611550350000|2021-01-25 04:52:30|4197.9|4191.9|4197.5|4191.5|4197.9|4191.9|4197.5|4191.5|0
1611550360000|2021-01-25 04:52:40|4197.1|4191.1|4197.5|4191.5|4197.5|4191.5|4196.9|4190.9|0
1611550380000|2021-01-25 04:53:00|4197.6|4191.6|4197.5|4191.5|4197.6|4191.6|4197.5|4191.5|0
1611550390000|2021-01-25 04:53:10|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1611550400000|2021-01-25 04:53:20|4197|4191|4197|4191|4197|4191|4197|4191|0
1611550440000|2021-01-25 04:54:00|4197.5|4191.5|4197|4191|4197.5|4191.5|4197|4191|1
1611550450000|2021-01-25 04:54:10|4197.5|4191.5|4197|4191|4197.5|4191.5|4197|4191|0
1611550460000|2021-01-25 04:54:20|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1611550470000|2021-01-25 04:54:30|4197.9|4191.9|4197.1|4191.1|4197.9|4191.9|4197.1|4191.1|1
1611550480000|2021-01-25 04:54:40|4197|4191|4196.1|4190.1|4197|4191|4196.1|4190.1|0
1611550500000|2021-01-25 04:55:00|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197|4191|1
1611550530000|2021-01-25 04:55:30|4197|4191|4197|4191|4197|4191|4197|4191|0
1611550550000|2021-01-25 04:55:50|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1611550560000|2021-01-25 04:56:00|4197|4191|4198|4192|4198|4192|4197|4191|1
1611550570000|2021-01-25 04:56:10|4198.4|4192.4|4198.5|4192.5|4198.5|4192.5|4198.4|4192.4|0
1611550580000|2021-01-25 04:56:20|4198.9|4192.9|4198.9|4192.9|4199|4193|4198.9|4192.9|1
1611550590000|2021-01-25 04:56:30|4199|4193|4199|4193|4199|4193|4199|4193|0
1611550600000|2021-01-25 04:56:40|4200|4194|4200|4194|4200|4194|4200|4194|2
1611550610000|2021-01-25 04:56:50|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1611550620000|2021-01-25 04:57:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|2
1611550630000|2021-01-25 04:57:10|4201.1|4195.1|4199.1|4193.1|4201.5|4195.5|4199.1|4193.1|5
1611550640000|2021-01-25 04:57:20|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|1
1611550650000|2021-01-25 04:57:30|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|2
1611550690000|2021-01-25 04:58:10|4200|4194|4200.1|4194.1|4200.5|4194.5|4200|4194|0
1611550700000|2021-01-25 04:58:20|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1611550710000|2021-01-25 04:58:30|4199.5|4193.5|4201.1|4195.1|4201.1|4195.1|4199.1|4193.1|5
1611550720000|2021-01-25 04:58:40|4200.6|4194.6|4200|4194|4200.6|4194.6|4200|4194|0
1611550730000|2021-01-25 04:58:50|4199.6|4193.6|4200.1|4194.1|4200.1|4194.1|4199.5|4193.5|1
1611550740000|2021-01-25 04:59:00|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1611550750000|2021-01-25 04:59:10|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1611550760000|2021-01-25 04:59:20|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1611550770000|2021-01-25 04:59:30|4199.9|4193.9|4200.1|4194.1|4200.1|4194.1|4199.9|4193.9|2
1611550800000|2021-01-25 05:00:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1611550840000|2021-01-25 05:00:40|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1611550870000|2021-01-25 05:01:10|4201|4195|4201|4195|4201|4195|4201|4195|1
1611550880000|2021-01-25 05:01:20|4200.9|4194.9|4200.5|4194.5|4200.9|4194.9|4200.5|4194.5|2
1611550890000|2021-01-25 05:01:30|4199.5|4193.5|4199.9|4193.9|4199.9|4193.9|4199.5|4193.5|0
1611550900000|2021-01-25 05:01:40|4200|4194|4200.4|4194.4|4200.4|4194.4|4199.5|4193.5|0
1611550910000|2021-01-25 05:01:50|4200.5|4194.5|4199.9|4193.9|4200.5|4194.5|4199.9|4193.9|0
1611550920000|2021-01-25 05:02:00|4199.5|4193.5|4199.4|4193.4|4199.5|4193.5|4198.9|4192.9|0
1611550930000|2021-01-25 05:02:10|4199.3|4193.3|4199.4|4193.4|4199.4|4193.4|4199.3|4193.3|0
1611550940000|2021-01-25 05:02:20|4199.3|4193.3|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|0
1611550950000|2021-01-25 05:02:30|4199.4|4193.4|4199.8|4193.8|4199.8|4193.8|4199.4|4193.4|0
1611550960000|2021-01-25 05:02:40|4200.3|4194.3|4199.9|4193.9|4200.9|4194.9|4199.9|4193.9|3
1611550970000|2021-01-25 05:02:50|4200.3|4194.3|4200.4|4194.4|4200.4|4194.4|4200.3|4194.3|0
1611550980000|2021-01-25 05:03:00|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1611550990000|2021-01-25 05:03:10|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|1
1611551000000|2021-01-25 05:03:20|4199|4193|4198.9|4192.9|4199|4193|4198.9|4192.9|0
1611551020000|2021-01-25 05:03:40|4199|4193|4199.3|4193.3|4199.9|4193.9|4199|4193|2
1611551030000|2021-01-25 05:03:50|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1611551050000|2021-01-25 05:04:10|4200|4194|4200.9|4194.9|4200.9|4194.9|4200|4194|2
1611551060000|2021-01-25 05:04:20|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|3
1611551160000|2021-01-25 05:06:00|4200|4194|4198.8|4192.8|4200|4194|4198.8|4192.8|1
1611551180000|2021-01-25 05:06:20|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|3
1611551210000|2021-01-25 05:06:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|2
1611551230000|2021-01-25 05:07:10|4199.3|4193.3|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|0
1611551250000|2021-01-25 05:07:30|4198.8|4192.8|4199.8|4193.8|4199.8|4193.8|4198.8|4192.8|0
1611551270000|2021-01-25 05:07:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.2|4194.2|0
1611551290000|2021-01-25 05:08:10|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|1
1611551300000|2021-01-25 05:08:20|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1611551320000|2021-01-25 05:08:40|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4
1611551350000|2021-01-25 05:09:10|4200.2|4194.2|4200.3|4194.3|4200.3|4194.3|4200.2|4194.2|1
1611551360000|2021-01-25 05:09:20|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1611551370000|2021-01-25 05:09:30|4200.2|4194.2|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1611551380000|2021-01-25 05:09:40|4199.7|4193.7|4198.8|4192.8|4199.8|4193.8|4198.7|4192.7|4
1611551390000|2021-01-25 05:09:50|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1611551400000|2021-01-25 05:10:00|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1611551450000|2021-01-25 05:10:50|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1611551460000|2021-01-25 05:11:00|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1611551470000|2021-01-25 05:11:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1611551480000|2021-01-25 05:11:20|4199.4|4193.4|4199.2|4193.2|4199.4|4193.4|4199.2|4193.2|1
1611551500000|2021-01-25 05:11:40|4199.3|4193.3|4199.2|4193.2|4199.3|4193.3|4199.2|4193.2|0
1611551510000|2021-01-25 05:11:50|4199.3|4193.3|4199.2|4193.2|4199.3|4193.3|4199.2|4193.2|0
1611551520000|2021-01-25 05:12:00|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|0
1611551540000|2021-01-25 05:12:20|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1611551590000|2021-01-25 05:13:10|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|0
1611551600000|2021-01-25 05:13:20|4197.8|4191.8|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|6
1611551610000|2021-01-25 05:13:30|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.4|4191.4|0
1611551630000|2021-01-25 05:13:50|4198.7|4192.7|4198.8|4192.8|4198.8|4192.8|4198.7|4192.7|1
1611551670000|2021-01-25 05:14:30|4198.7|4192.7|4197.8|4191.8|4198.7|4192.7|4197.8|4191.8|0
1611551690000|2021-01-25 05:14:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|2
1611551700000|2021-01-25 05:15:00|4198.2|4192.2|4197.8|4191.8|4198.2|4192.2|4197.8|4191.8|1
1611551710000|2021-01-25 05:15:10|4198.2|4192.2|4198.3|4192.3|4198.8|4192.8|4198.2|4192.2|0
1611551720000|2021-01-25 05:15:20|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1611551730000|2021-01-25 05:15:30|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1611551750000|2021-01-25 05:15:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1611551760000|2021-01-25 05:16:00|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1611551770000|2021-01-25 05:16:10|4198|4192|4198.8|4192.8|4198.8|4192.8|4198|4192|1
1611551780000|2021-01-25 05:16:20|4199.2|4193.2|4198.8|4192.8|4199.2|4193.2|4198.8|4192.8|0
1611551790000|2021-01-25 05:16:30|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|1
1611551800000|2021-01-25 05:16:40|4199.9|4193.9|4200.8|4194.8|4200.8|4194.8|4199.9|4193.9|3
1611551810000|2021-01-25 05:16:50|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1611551830000|2021-01-25 05:17:10|4201.4|4195.4|4200.8|4194.8|4201.7|4195.7|4200.8|4194.8|1
1611551840000|2021-01-25 05:17:20|4201.2|4195.2|4201.3|4195.3|4201.3|4195.3|4200.8|4194.8|0
1611551850000|2021-01-25 05:17:30|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1611551860000|2021-01-25 05:17:40|4200.4|4194.4|4200.2|4194.2|4200.4|4194.4|4200.2|4194.2|3
1611551870000|2021-01-25 05:17:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1611551880000|2021-01-25 05:18:00|4200.2|4194.2|4199.7|4193.7|4200.3|4194.3|4199.2|4193.2|0
1611551890000|2021-01-25 05:18:10|4199.8|4193.8|4198.9|4192.9|4199.8|4193.8|4198.9|4192.9|3
1611551900000|2021-01-25 05:18:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1611551910000|2021-01-25 05:18:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|3
1611551920000|2021-01-25 05:18:40|4199|4193|4199.4|4193.4|4199.4|4193.4|4198.8|4192.8|1
1611551930000|2021-01-25 05:18:50|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1611551960000|2021-01-25 05:19:20|||||||||2
1611551980000|2021-01-25 05:19:40|4200.6|4194.6|4200.8|4194.8|4200.8|4194.8|4200.6|4194.6|18
1611551990000|2021-01-25 05:19:50|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1611552000000|2021-01-25 05:20:00|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1611552010000|2021-01-25 05:20:10|4200.4|4194.4|4200.8|4194.8|4200.8|4194.8|4200.4|4194.4|0
1611552030000|2021-01-25 05:20:30|4200.7|4194.7|4199.8|4193.8|4200.7|4194.7|4199.8|4193.8|2
1611552050000|2021-01-25 05:20:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4
1611552060000|2021-01-25 05:21:00|4197.8|4191.8|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|2
1611552070000|2021-01-25 05:21:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1611552080000|2021-01-25 05:21:20|4197.8|4191.8|4199.2|4193.2|4199.2|4193.2|4197.8|4191.8|1
1611552090000|2021-01-25 05:21:30|4198.3|4192.3|4198.4|4192.4|4198.4|4192.4|4198.3|4192.3|1
1611552120000|2021-01-25 05:22:00|4198.8|4192.8|4200|4194|4200|4194|4198.8|4192.8|2
1611552130000|2021-01-25 05:22:10|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|0
1611552140000|2021-01-25 05:22:20|4199.9|4193.9|4199.8|4193.8|4199.9|4193.9|4199.8|4193.8|0
1611552150000|2021-01-25 05:22:30|4199.4|4193.4|4199.3|4193.3|4199.4|4193.4|4199.3|4193.3|0
1611552160000|2021-01-25 05:22:40|4199|4193|4199.4|4193.4|4199.8|4193.8|4198.9|4192.9|0
1611552200000|2021-01-25 05:23:20|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|1
1611552230000|2021-01-25 05:23:50|4199|4193|4198.9|4192.9|4199|4193|4198.9|4192.9|0
1611552240000|2021-01-25 05:24:00|4199|4193|4198.8|4192.8|4199|4193|4198.8|4192.8|5
1611552250000|2021-01-25 05:24:10|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4199.2|4193.2|1
1611552260000|2021-01-25 05:24:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1611552270000|2021-01-25 05:24:30|4198.9|4192.9|4198.8|4192.8|4198.9|4192.9|4198.8|4192.8|0
1611552280000|2021-01-25 05:24:40|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|4
1611552300000|2021-01-25 05:25:00|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1611552310000|2021-01-25 05:25:10|4198.8|4192.8|4199|4193|4199.4|4193.4|4198.8|4192.8|1
1611552320000|2021-01-25 05:25:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1611552330000|2021-01-25 05:25:30|4199|4193|4199.4|4193.4|4199.4|4193.4|4199|4193|5
1611552390000|2021-01-25 05:26:30|4199|4193|4198.9|4192.9|4199|4193|4198.8|4192.8|1
1611552410000|2021-01-25 05:26:50|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1611552420000|2021-01-25 05:27:00|4199.8|4193.8|4199.4|4193.4|4199.8|4193.8|4199.4|4193.4|0
1611552430000|2021-01-25 05:27:10|4199.9|4193.9|4200.4|4194.4|4200.5|4194.5|4199.9|4193.9|0
1611552460000|2021-01-25 05:27:40|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1611552480000|2021-01-25 05:28:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1611552490000|2021-01-25 05:28:10|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1611552500000|2021-01-25 05:28:20|4201.3|4195.3|4200.8|4194.8|4201.4|4195.4|4200.8|4194.8|0
1611552510000|2021-01-25 05:28:30|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200|4194|1
1611552530000|2021-01-25 05:28:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1611552550000|2021-01-25 05:29:10|4200.7|4194.7|4200.8|4194.8|4200.8|4194.8|4200.7|4194.7|0
1611552560000|2021-01-25 05:29:20|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|2
1611552570000|2021-01-25 05:29:30|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.8|4194.8|0
1611552580000|2021-01-25 05:29:40|4200.8|4194.8|4200.8|4194.8|4201.3|4195.3|4200.8|4194.8|0
1611552600000|2021-01-25 05:30:00|4200.9|4194.9|4205.5|4199.5|4205.5|4199.5|4198.8|4192.8|59
1611552610000|2021-01-25 05:30:10|4206|4200|4208.9|4202.9|4208.9|4202.9|4206|4200|8
1611552620000|2021-01-25 05:30:20|4209|4203|4207.9|4201.9|4209|4203|4207.4|4201.4|10
1611552630000|2021-01-25 05:30:30|4208|4202|4207.4|4201.4|4208|4202|4207|4201|8
1611552640000|2021-01-25 05:30:40|4207.9|4201.9|4210|4204|4210.9|4204.9|4207.9|4201.9|18
1611552650000|2021-01-25 05:30:50|4209.9|4203.9|4212|4206|4212.9|4206.9|4209.4|4203.4|13
1611552660000|2021-01-25 05:31:00|4211.9|4205.9|4212.4|4206.4|4213.3|4207.3|4210.9|4204.9|28
1611552670000|2021-01-25 05:31:10|4212.8|4206.8|4211.4|4205.4|4212.8|4206.8|4211|4205|5
1611552680000|2021-01-25 05:31:20|4211.8|4205.8|4212.4|4206.4|4213.8|4207.8|4211.8|4205.8|7
1611552690000|2021-01-25 05:31:30|4212.3|4206.3|4211.8|4205.8|4212.9|4206.9|4211.4|4205.4|4
1611552700000|2021-01-25 05:31:40|4211.4|4205.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|3
1611552710000|2021-01-25 05:31:50|4210|4204|4209.9|4203.9|4210.4|4204.4|4209.4|4203.4|0
1611552720000|2021-01-25 05:32:00|4209.8|4203.8|4210|4204|4211|4205|4209.8|4203.8|2
1611552730000|2021-01-25 05:32:10|4210.4|4204.4|4209.4|4203.4|4210.4|4204.4|4209.4|4203.4|2
1611552740000|2021-01-25 05:32:20|4208|4202|4206.4|4200.4|4208|4202|4206|4200|5
1611552750000|2021-01-25 05:32:30|4206.9|4200.9|4207|4201|4207.4|4201.4|4206.8|4200.8|1
1611552760000|2021-01-25 05:32:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1611552770000|2021-01-25 05:32:50|4206|4200|4205.4|4199.4|4206|4200|4205.4|4199.4|0
1611552780000|2021-01-25 05:33:00|4205.8|4199.8|4205.4|4199.4|4206.8|4200.8|4205.4|4199.4|2
1611552790000|2021-01-25 05:33:10|4205.3|4199.3|4203.8|4197.8|4205.3|4199.3|4203.8|4197.8|1
1611552800000|2021-01-25 05:33:20|4203|4197|4202.8|4196.8|4203|4197|4202.8|4196.8|1
1611552810000|2021-01-25 05:33:30|4201.4|4195.4|4202.3|4196.3|4202.8|4196.8|4201.4|4195.4|6
1611552820000|2021-01-25 05:33:40|4202.8|4196.8|4202.3|4196.3|4203.8|4197.8|4202.3|4196.3|6
1611552830000|2021-01-25 05:33:50|4202.8|4196.8|4203.8|4197.8|4203.8|4197.8|4202.8|4196.8|2
1611552840000|2021-01-25 05:34:00|4204.8|4198.8|4203.8|4197.8|4204.8|4198.8|4203.8|4197.8|1
1611552850000|2021-01-25 05:34:10|4203.3|4197.3|4204.8|4198.8|4204.8|4198.8|4201.8|4195.8|9
1611552860000|2021-01-25 05:34:20|4204.2|4198.2|4202.8|4196.8|4204.2|4198.2|4202.8|4196.8|6
1611552870000|2021-01-25 05:34:30|4203.4|4197.4|4203.8|4197.8|4204.2|4198.2|4203.3|4197.3|0
1611552880000|2021-01-25 05:34:40|4203.4|4197.4|4203.8|4197.8|4204.3|4198.3|4203.3|4197.3|1
1611552890000|2021-01-25 05:34:50|4203.3|4197.3|4201.8|4195.8|4203.3|4197.3|4201.8|4195.8|3
1611552900000|2021-01-25 05:35:00|4202.2|4196.2|4204.3|4198.3|4204.3|4198.3|4202.2|4196.2|1
1611552910000|2021-01-25 05:35:10|4203.9|4197.9|4204.2|4198.2|4204.2|4198.2|4203.8|4197.8|0
1611552920000|2021-01-25 05:35:20|4203.8|4197.8|4204.8|4198.8|4205.8|4199.8|4203.8|4197.8|2
1611552930000|2021-01-25 05:35:30|4204.4|4198.4|4203.3|4197.3|4204.4|4198.4|4203.3|4197.3|0
1611552940000|2021-01-25 05:35:40|4203.2|4197.2|4200.8|4194.8|4203.2|4197.2|4200.8|4194.8|3
1611552950000|2021-01-25 05:35:50|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4200.8|4194.8|3
1611552960000|2021-01-25 05:36:00|4201.8|4195.8|4200.8|4194.8|4201.8|4195.8|4200.8|4194.8|0
1611552970000|2021-01-25 05:36:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|1
1611552980000|2021-01-25 05:36:20|4201.3|4195.3|4201.2|4195.2|4201.3|4195.3|4201.2|4195.2|2
1611552990000|2021-01-25 05:36:30|4201.7|4195.7|4202.3|4196.3|4202.3|4196.3|4201.7|4195.7|1
1611553000000|2021-01-25 05:36:40|4202.2|4196.2|4201.3|4195.3|4202.2|4196.2|4201.3|4195.3|0
1611553010000|2021-01-25 05:36:50|4201.7|4195.7|4201.8|4195.8|4201.8|4195.8|4201.7|4195.7|0
1611553020000|2021-01-25 05:37:00|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4201.8|4195.8|2
1611553030000|2021-01-25 05:37:10|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1611553040000|2021-01-25 05:37:20|||||||||1
1611553050000|2021-01-25 05:37:30|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1611553070000|2021-01-25 05:37:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4200.8|4194.8|0
1611553080000|2021-01-25 05:38:00|4201.4|4195.4|4201.8|4195.8|4201.8|4195.8|4201.4|4195.4|0
1611553090000|2021-01-25 05:38:10|4201.7|4195.7|4200.8|4194.8|4201.7|4195.7|4200.2|4194.2|3
1611553110000|2021-01-25 05:38:30|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1611553120000|2021-01-25 05:38:40|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1611553130000|2021-01-25 05:38:50|4198.8|4192.8|4199.8|4193.8|4199.8|4193.8|4198.8|4192.8|4
1611553140000|2021-01-25 05:39:00|4199.4|4193.4|4199.2|4193.2|4199.8|4193.8|4198.8|4192.8|2
1611553150000|2021-01-25 05:39:10|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1611553160000|2021-01-25 05:39:20|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|0
1611553170000|2021-01-25 05:39:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|6
1611553180000|2021-01-25 05:39:40|4198.8|4192.8|4198.8|4192.8|4199.2|4193.2|4198.8|4192.8|0
1611553200000|2021-01-25 05:40:00|4199.3|4193.3|4200.8|4194.8|4200.8|4194.8|4199.3|4193.3|2
1611553210000|2021-01-25 05:40:10|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1611553230000|2021-01-25 05:40:30|4200.8|4194.8|4201.8|4195.8|4201.8|4195.8|4200.8|4194.8|1
1611553240000|2021-01-25 05:40:40|4201.3|4195.3|4201.2|4195.2|4201.3|4195.3|4201.2|4195.2|1
1611553260000|2021-01-25 05:41:00|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|3
1611553270000|2021-01-25 05:41:10|4200.2|4194.2|4201.8|4195.8|4201.8|4195.8|4200.2|4194.2|1
1611553280000|2021-01-25 05:41:20|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|1
1611553290000|2021-01-25 05:41:30|4201.8|4195.8|4200.8|4194.8|4201.8|4195.8|4200.8|4194.8|1
1611553300000|2021-01-25 05:41:40|4200.4|4194.4|4200.8|4194.8|4200.8|4194.8|4200.4|4194.4|0
1611553320000|2021-01-25 05:42:00|4200.4|4194.4|4200.3|4194.3|4200.4|4194.4|4200.3|4194.3|0
1611553330000|2021-01-25 05:42:10|4200.4|4194.4|4201.3|4195.3|4201.3|4195.3|4200.4|4194.4|1
1611553340000|2021-01-25 05:42:20|4201.4|4195.4|4202.8|4196.8|4202.8|4196.8|4201.4|4195.4|1
1611553350000|2021-01-25 05:42:30|4203.7|4197.7|4203.2|4197.2|4203.8|4197.8|4203.2|4197.2|1
1611553360000|2021-01-25 05:42:40|4202.8|4196.8|4200.9|4194.9|4202.8|4196.8|4200.9|4194.9|1
1611553370000|2021-01-25 05:42:50|4200.8|4194.8|4201.2|4195.2|4201.2|4195.2|4200.8|4194.8|1
1611553380000|2021-01-25 05:43:00|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1611553390000|2021-01-25 05:43:10|4199.8|4193.8|4200.8|4194.8|4200.8|4194.8|4199.8|4193.8|4
1611553400000|2021-01-25 05:43:20|4200.4|4194.4|4199.8|4193.8|4200.4|4194.4|4199.8|4193.8|2
1611553410000|2021-01-25 05:43:30|4199.6|4193.6|4199.2|4193.2|4199.8|4193.8|4198.8|4192.8|9
1611553420000|2021-01-25 05:43:40|4198.8|4192.8|4197.8|4191.8|4199.2|4193.2|4197.8|4191.8|9
1611553430000|2021-01-25 05:43:50|4196.7|4190.7|4196.2|4190.2|4196.8|4190.8|4195.8|4189.8|3
1611553440000|2021-01-25 05:44:00|4196.6|4190.6|4197.2|4191.2|4197.3|4191.3|4196.2|4190.2|4
1611553450000|2021-01-25 05:44:10|4197.3|4191.3|4197.2|4191.2|4197.7|4191.7|4196.8|4190.8|12
1611553460000|2021-01-25 05:44:20|4197.8|4191.8|4197.2|4191.2|4197.8|4191.8|4197.2|4191.2|1
1611553480000|2021-01-25 05:44:40|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|0
1611553500000|2021-01-25 05:45:00|4196.3|4190.3|4197.8|4191.8|4197.8|4191.8|4196.3|4190.3|2
1611553510000|2021-01-25 05:45:10|4197.2|4191.2|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|0
1611553520000|2021-01-25 05:45:20|4197.6|4191.6|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|0
1611553530000|2021-01-25 05:45:30|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|0
1611553540000|2021-01-25 05:45:40|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|2
1611553550000|2021-01-25 05:45:50|4197.8|4191.8|4194.8|4188.8|4197.8|4191.8|4194.8|4188.8|7
1611553560000|2021-01-25 05:46:00|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|3
1611553570000|2021-01-25 05:46:10|4196.2|4190.2|4197.2|4191.2|4197.2|4191.2|4196.2|4190.2|0
1611553590000|2021-01-25 05:46:30|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|2
1611553600000|2021-01-25 05:46:40|4198.2|4192.2|4197.8|4191.8|4198.2|4192.2|4197.8|4191.8|1
1611553610000|2021-01-25 05:46:50|4197.7|4191.7|4197.2|4191.2|4197.8|4191.8|4197.2|4191.2|0
1611553620000|2021-01-25 05:47:00|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|0
1611553650000|2021-01-25 05:47:30|4197.2|4191.2|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|0
1611553660000|2021-01-25 05:47:40|4197.8|4191.8|4198.2|4192.2|4198.8|4192.8|4197.8|4191.8|5
1611553670000|2021-01-25 05:47:50|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.7|4192.7|0
1611553680000|2021-01-25 05:48:00|4199.6|4193.6|4198.8|4192.8|4199.6|4193.6|4198.8|4192.8|1
1611553690000|2021-01-25 05:48:10|4198.2|4192.2|4198.7|4192.7|4198.8|4192.8|4198.2|4192.2|2
1611553700000|2021-01-25 05:48:20|4198.3|4192.3|4199.8|4193.8|4199.8|4193.8|4198.2|4192.2|0
1611553710000|2021-01-25 05:48:30|4199.2|4193.2|4199.2|4193.2|4199.3|4193.3|4199.2|4193.2|1
1611553730000|2021-01-25 05:48:50|4199.3|4193.3|4199.8|4193.8|4199.8|4193.8|4199.2|4193.2|1
1611553740000|2021-01-25 05:49:00|4200.2|4194.2|4200.3|4194.3|4200.3|4194.3|4200.2|4194.2|2
1611553750000|2021-01-25 05:49:10|4201.7|4195.7|4202.2|4196.2|4202.7|4196.7|4200.8|4194.8|12
1611553760000|2021-01-25 05:49:20|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4202.8|4196.8|5
1611553770000|2021-01-25 05:49:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1611553780000|2021-01-25 05:49:40|4204.8|4198.8|4206.2|4200.2|4206.2|4200.2|4204.3|4198.3|14
1611553790000|2021-01-25 05:49:50|4205.8|4199.8|4203.8|4197.8|4205.8|4199.8|4203.8|4197.8|4
1611553800000|2021-01-25 05:50:00|4203.4|4197.4|4204.4|4198.4|4204.4|4198.4|4203.4|4197.4|1
1611553810000|2021-01-25 05:50:10|4204.8|4198.8|4205.2|4199.2|4205.8|4199.8|4204.8|4198.8|3
1611553820000|2021-01-25 05:50:20|4204.8|4198.8|4204.8|4198.8|4205.8|4199.8|4204.3|4198.3|0
1611553830000|2021-01-25 05:50:30|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|2
1611553840000|2021-01-25 05:50:40|4206.7|4200.7|4205.8|4199.8|4206.8|4200.8|4205.7|4199.7|8
1611553850000|2021-01-25 05:50:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1611553860000|2021-01-25 05:51:00|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.4|4199.4|1
1611553870000|2021-01-25 05:51:10|4206|4200|4206.8|4200.8|4207.3|4201.3|4206|4200|4
1611553880000|2021-01-25 05:51:20|4207.2|4201.2|4208.3|4202.3|4208.3|4202.3|4206.8|4200.8|2
1611553890000|2021-01-25 05:51:30|4208.7|4202.7|4209.8|4203.8|4209.8|4203.8|4208.7|4202.7|4
1611553900000|2021-01-25 05:51:40|4209.7|4203.7|4209.2|4203.2|4209.8|4203.8|4208.8|4202.8|2
1611553910000|2021-01-25 05:51:50|4208.8|4202.8|4209.7|4203.7|4209.8|4203.8|4208.8|4202.8|5
1611553920000|2021-01-25 05:52:00|4209.6|4203.6|4208.8|4202.8|4209.6|4203.6|4208.8|4202.8|4
1611553930000|2021-01-25 05:52:10|4209.2|4203.2|4208.8|4202.8|4209.2|4203.2|4208.2|4202.2|0
1611553940000|2021-01-25 05:52:20|4208.2|4202.2|4207.8|4201.8|4208.2|4202.2|4207.8|4201.8|1
1611553950000|2021-01-25 05:52:30|4208.7|4202.7|4207.8|4201.8|4208.7|4202.7|4207.8|4201.8|3
1611553960000|2021-01-25 05:52:40|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.2|4200.2|2
1611553970000|2021-01-25 05:52:50|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4206.2|4200.2|2
1611553980000|2021-01-25 05:53:00|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|0
1611553990000|2021-01-25 05:53:10|4206.8|4200.8|4206.2|4200.2|4206.8|4200.8|4206.2|4200.2|1
1611554000000|2021-01-25 05:53:20|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4206.2|4200.2|0
1611554010000|2021-01-25 05:53:30|4206.7|4200.7|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|2
1611554020000|2021-01-25 05:53:40|4206.2|4200.2|4203.8|4197.8|4206.2|4200.2|4203.8|4197.8|4
1611554030000|2021-01-25 05:53:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|1
1611554040000|2021-01-25 05:54:00|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1611554050000|2021-01-25 05:54:10|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|2
1611554060000|2021-01-25 05:54:20|4202.3|4196.3|4203.8|4197.8|4203.8|4197.8|4202.3|4196.3|10
1611554070000|2021-01-25 05:54:30|4204.6|4198.6|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|3
1611554080000|2021-01-25 05:54:40|4205.4|4199.4|4205.8|4199.8|4205.8|4199.8|4205.4|4199.4|2
1611554090000|2021-01-25 05:54:50|4205.4|4199.4|4205.4|4199.4|4205.8|4199.8|4204.8|4198.8|0
1611554100000|2021-01-25 05:55:00|4205.5|4199.5|4208.1|4202.1|4208.1|4202.1|4205.5|4199.5|14
1611554110000|2021-01-25 05:55:10|4207.7|4201.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|0
1611554120000|2021-01-25 05:55:20|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4208.8|4202.8|2
1611554130000|2021-01-25 05:55:30|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4
1611554140000|2021-01-25 05:55:40|4210.6|4204.6|4210.2|4204.2|4210.7|4204.7|4210.1|4204.1|1
1611554150000|2021-01-25 05:55:50|4209.8|4203.8|4209.7|4203.7|4209.8|4203.8|4209.7|4203.7|0
1611554160000|2021-01-25 05:56:00|4209.8|4203.8|4209.6|4203.6|4210.6|4204.6|4209.2|4203.2|4
1611554170000|2021-01-25 05:56:10|4210|4204|4211.2|4205.2|4211.2|4205.2|4210|4204|3
1611554180000|2021-01-25 05:56:20|4210.8|4204.8|4210.6|4204.6|4211.6|4205.6|4209.6|4203.6|15
1611554190000|2021-01-25 05:56:30|4210.9|4204.9|4211.2|4205.2|4212|4206|4210.9|4204.9|5
1611554200000|2021-01-25 05:56:40|4211.6|4205.6|4213.1|4207.1|4213.1|4207.1|4211.6|4205.6|2
1611554210000|2021-01-25 05:56:50|4213|4207|4213.6|4207.6|4213.6|4207.6|4213|4207|0
1611554220000|2021-01-25 05:57:00|4213|4207|4213.6|4207.6|4213.6|4207.6|4209.6|4203.6|47
1611554230000|2021-01-25 05:57:10|4213|4207|4213.1|4207.1|4213.1|4207.1|4213|4207|1
1611554240000|2021-01-25 05:57:20|4213|4207|4212|4206|4213.1|4207.1|4212|4206|0
1611554260000|2021-01-25 05:57:40|4211.6|4205.6|4211.5|4205.5|4211.6|4205.6|4211|4205|2
1611554270000|2021-01-25 05:57:50|4211.6|4205.6|4211|4205|4211.6|4205.6|4211|4205|1
1611554280000|2021-01-25 05:58:00|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|1
1611554290000|2021-01-25 05:58:10|4212.4|4206.4|4211.6|4205.6|4212.4|4206.4|4211.6|4205.6|3
1611554300000|2021-01-25 05:58:20|4212|4206|4212.6|4206.6|4212.6|4206.6|4212|4206|2
1611554310000|2021-01-25 05:58:30|4213.5|4207.5|4213.2|4207.2|4214|4208|4213.2|4207.2|4
1611554320000|2021-01-25 05:58:40|4213.1|4207.1|4214|4208|4214.6|4208.6|4213.1|4207.1|10
1611554330000|2021-01-25 05:58:50|4214.1|4208.1|4214|4208|4214.1|4208.1|4214|4208|0
1611554340000|2021-01-25 05:59:00|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1611554350000|2021-01-25 05:59:10|4214.5|4208.5|4214.6|4208.6|4214.6|4208.6|4214.5|4208.5|0
1611554360000|2021-01-25 05:59:20|4214|4208|4214|4208|4214|4208|4214|4208|1
1611554370000|2021-01-25 05:59:30|4214.1|4208.1|4214.6|4208.6|4215.4|4209.4|4214.1|4208.1|4
1611554380000|2021-01-25 05:59:40|4215|4209|4215|4209|4215|4209|4215|4209|3
1611554390000|2021-01-25 05:59:50|4215.6|4209.6|4216.1|4210.1|4216.6|4210.6|4215.6|4209.6|4
1611554400000|2021-01-25 06:00:00|4216.2|4210.2|4215.7|4209.7|4216.6|4210.6|4215.6|4209.6|8
1611554410000|2021-01-25 06:00:10|4215.8|4209.8|4217.2|4211.2|4217.2|4211.2|4215.8|4209.8|6
1611554420000|2021-01-25 06:00:20|4216.7|4210.7|4217.2|4211.2|4217.7|4211.7|4216.7|4210.7|10
1611554430000|2021-01-25 06:00:30|4216.8|4210.8|4217.2|4211.2|4217.6|4211.6|4216.7|4210.7|1
1611554440000|2021-01-25 06:00:40|4217.1|4211.1|4216.2|4210.2|4217.1|4211.1|4216.2|4210.2|5
1611554450000|2021-01-25 06:00:50|4216.6|4210.6|4216.7|4210.7|4217.2|4211.2|4216.6|4210.6|1
1611554460000|2021-01-25 06:01:00|4217.2|4211.2|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|10
1611554470000|2021-01-25 06:01:10|4217.1|4211.1|4215.8|4209.8|4217.1|4211.1|4215.8|4209.8|8
1611554480000|2021-01-25 06:01:20|4216.4|4210.4|4217.2|4211.2|4217.3|4211.3|4216.4|4210.4|1
1611554490000|2021-01-25 06:01:30|4216.8|4210.8|4217.2|4211.2|4217.2|4211.2|4216.8|4210.8|0
1611554500000|2021-01-25 06:01:40|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.2|4210.2|2
1611554510000|2021-01-25 06:01:50|4217.6|4211.6|4217.6|4211.6|4218.7|4212.7|4217.6|4211.6|26
1611554520000|2021-01-25 06:02:00|4217.7|4211.7|4219.2|4213.2|4219.2|4213.2|4217.7|4211.7|11
1611554540000|2021-01-25 06:02:20|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1611554550000|2021-01-25 06:02:30|4219.2|4213.2|4220.2|4214.2|4220.2|4214.2|4219.2|4213.2|10
1611554560000|2021-01-25 06:02:40|4219.7|4213.7|4220.5|4214.5|4221.9|4215.9|4219.2|4213.2|13
1611554570000|2021-01-25 06:02:50|4220.6|4214.6|4221|4215|4222|4216|4220.6|4214.6|3
1611554580000|2021-01-25 06:03:00|4221.4|4215.4|4222|4216|4222.4|4216.4|4221.4|4215.4|6
1611554590000|2021-01-25 06:03:10|4221.6|4215.6|4221|4215|4221.6|4215.6|4220.5|4214.5|2
1611554600000|2021-01-25 06:03:20|4221.1|4215.1|4221|4215|4221.5|4215.5|4221|4215|0
1611554610000|2021-01-25 06:03:30|||||||||1
1611554620000|2021-01-25 06:03:40|4221.4|4215.4|4221|4215|4221.4|4215.4|4220.9|4214.9|2
1611554630000|2021-01-25 06:03:50|4220.6|4214.6|4221.4|4215.4|4221.4|4215.4|4220.6|4214.6|2
1611554640000|2021-01-25 06:04:00|4221.5|4215.5|4220|4214|4222.4|4216.4|4220|4214|12
1611554650000|2021-01-25 06:04:10|4220.4|4214.4|4220|4214|4220.4|4214.4|4220|4214|2
1611554660000|2021-01-25 06:04:20|4219.9|4213.9|4219|4213|4219.9|4213.9|4219|4213|3
1611554670000|2021-01-25 06:04:30|4218.6|4212.6|4219|4213|4219|4213|4218.6|4212.6|1
1611554680000|2021-01-25 06:04:40|4218.4|4212.4|4218|4212|4218.6|4212.6|4218|4212|6
1611554690000|2021-01-25 06:04:50|4218.5|4212.5|4219|4213|4219|4213|4218.4|4212.4|4
1611554710000|2021-01-25 06:05:10|4219.2|4213.2|4220.4|4214.4|4220.5|4214.5|4219.2|4213.2|2
1611554720000|2021-01-25 06:05:20|4219.6|4213.6|4220|4214|4220|4214|4219.4|4213.4|4
1611554730000|2021-01-25 06:05:30|4219.9|4213.9|4220.5|4214.5|4220.5|4214.5|4219.4|4213.4|4
1611554740000|2021-01-25 06:05:40|4221.4|4215.4|4221.9|4215.9|4222|4216|4221.4|4215.4|8
1611554750000|2021-01-25 06:05:50|4221.6|4215.6|4221|4215|4221.6|4215.6|4221|4215|0
1611554760000|2021-01-25 06:06:00|4221.4|4215.4|4221.5|4215.5|4221.6|4215.6|4221|4215|2
1611554770000|2021-01-25 06:06:10|4221.4|4215.4|4221.6|4215.6|4222|4216|4221.4|4215.4|2
1611554780000|2021-01-25 06:06:20|4221.5|4215.5|4222|4216|4222|4216|4221.4|4215.4|1
1611554790000|2021-01-25 06:06:30|4221.6|4215.6|4222.9|4216.9|4223.4|4217.4|4221.6|4215.6|9
1611554800000|2021-01-25 06:06:40|4222.5|4216.5|4223.2|4217.2|4223.4|4217.4|4222.4|4216.4|3
1611554810000|2021-01-25 06:06:50|4222.8|4216.8|4223.4|4217.4|4223.4|4217.4|4222.8|4216.8|1
1611554820000|2021-01-25 06:07:00|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|13
1611554830000|2021-01-25 06:07:10|4224.3|4218.3|4224.8|4218.8|4224.9|4218.9|4223.8|4217.8|9
1611554840000|2021-01-25 06:07:20|4224.4|4218.4|4226.4|4220.4|4226.4|4220.4|4223.4|4217.4|17
1611554850000|2021-01-25 06:07:30|4226|4220|4227.8|4221.8|4227.8|4221.8|4226|4220|9
1611554860000|2021-01-25 06:07:40|4227.4|4221.4|4226.4|4220.4|4227.9|4221.9|4226.4|4220.4|7
1611554870000|2021-01-25 06:07:50|4226|4220|4226.4|4220.4|4226.4|4220.4|4226|4220|2
1611554880000|2021-01-25 06:08:00|4226.8|4220.8|4227.4|4221.4|4227.4|4221.4|4226|4220|12
1611554890000|2021-01-25 06:08:10|4227|4221|4227|4221|4227|4221|4227|4221|2
1611554900000|2021-01-25 06:08:20|4226.5|4220.5|4225.4|4219.4|4226.5|4220.5|4225.4|4219.4|3
1611554910000|2021-01-25 06:08:30|4225|4219|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|4
1611554920000|2021-01-25 06:08:40|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4
1611554930000|2021-01-25 06:08:50|4227.6|4221.6|4226.7|4220.7|4227.6|4221.6|4226.7|4220.7|4
1611554940000|2021-01-25 06:09:00|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|17
1611554950000|2021-01-25 06:09:10|4226.8|4220.8|4226.9|4220.9|4228.3|4222.3|4226.8|4220.8|7
1611554960000|2021-01-25 06:09:20|4226.1|4220.1|4227.4|4221.4|4227.9|4221.9|4226.1|4220.1|6
1611554970000|2021-01-25 06:09:30|4227|4221|4227|4221|4227|4221|4226.9|4220.9|0
1611554980000|2021-01-25 06:09:40|4226.2|4220.2|4225.6|4219.6|4226.6|4220.6|4225.1|4219.1|8
1611554990000|2021-01-25 06:09:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1611555000000|2021-01-25 06:10:00|4225.6|4219.6|4223.6|4217.6|4225.6|4219.6|4223.6|4217.6|3
1611555010000|2021-01-25 06:10:10|4223.2|4217.2|4223|4217|4223.2|4217.2|4221.2|4215.2|24
1611555020000|2021-01-25 06:10:20|4223.4|4217.4|4224.5|4218.5|4224.5|4218.5|4223.4|4217.4|6
1611555030000|2021-01-25 06:10:30|4224.4|4218.4|4223.3|4217.3|4224.4|4218.4|4223.3|4217.3|1
1611555040000|2021-01-25 06:10:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.4|4216.4|3
1611555060000|2021-01-25 06:11:00|4222.3|4216.3|4221.9|4215.9|4222.8|4216.8|4221.9|4215.9|1
1611555070000|2021-01-25 06:11:10|4221.8|4215.8|4222.9|4216.9|4223.4|4217.4|4221.7|4215.7|7
1611555080000|2021-01-25 06:11:20|4222.8|4216.8|4222.9|4216.9|4222.9|4216.9|4221.4|4215.4|12
1611555090000|2021-01-25 06:11:30|4222.4|4216.4|4220.8|4214.8|4222.4|4216.4|4220.8|4214.8|4
1611555100000|2021-01-25 06:11:40|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|2
1611555110000|2021-01-25 06:11:50|4221.8|4215.8|4222.4|4216.4|4222.4|4216.4|4221.8|4215.8|2
1611555120000|2021-01-25 06:12:00|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|0
1611555130000|2021-01-25 06:12:10|4221.2|4215.2|4221.4|4215.4|4221.4|4215.4|4221.2|4215.2|0
1611555140000|2021-01-25 06:12:20|4222.4|4216.4|4221.8|4215.8|4222.4|4216.4|4221.8|4215.8|4
1611555150000|2021-01-25 06:12:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1611555160000|2021-01-25 06:12:40|4221.3|4215.3|4222.4|4216.4|4222.4|4216.4|4221.3|4215.3|0
1611555180000|2021-01-25 06:13:00|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|2
1611555200000|2021-01-25 06:13:20|4223.2|4217.2|4224.3|4218.3|4224.3|4218.3|4223.2|4217.2|19
1611555210000|2021-01-25 06:13:30|4223.9|4217.9|4224.8|4218.8|4224.8|4218.8|4223.9|4217.9|4
1611555220000|2021-01-25 06:13:40|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.5|4218.5|1
1611555230000|2021-01-25 06:13:50|4224.8|4218.8|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|1
1611555240000|2021-01-25 06:14:00|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|1
1611555250000|2021-01-25 06:14:10|4225.2|4219.2|4225.3|4219.3|4225.7|4219.7|4224.8|4218.8|3
1611555260000|2021-01-25 06:14:20|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.2|4219.2|0
1611555270000|2021-01-25 06:14:30|4226.7|4220.7|4226.2|4220.2|4226.7|4220.7|4226.2|4220.2|0
1611555280000|2021-01-25 06:14:40|4226.3|4220.3|4226.2|4220.2|4226.3|4220.3|4226.1|4220.1|0
1611555290000|2021-01-25 06:14:50|4226.3|4220.3|4227.3|4221.3|4227.3|4221.3|4226.2|4220.2|0
1611555300000|2021-01-25 06:15:00|4227.2|4221.2|4227.8|4221.8|4227.8|4221.8|4227.2|4221.2|4
1611555310000|2021-01-25 06:15:10|4228.2|4222.2|4226.8|4220.8|4228.2|4222.2|4226.8|4220.8|9
1611555320000|2021-01-25 06:15:20|4226.4|4220.4|4226.3|4220.3|4226.8|4220.8|4226.3|4220.3|0
1611555330000|2021-01-25 06:15:30|4226.4|4220.4|4226.3|4220.3|4226.4|4220.4|4225.9|4219.9|6
1611555340000|2021-01-25 06:15:40|4224|4218|4224.8|4218.8|4225.2|4219.2|4224|4218|9
1611555350000|2021-01-25 06:15:50|4224.9|4218.9|4225.8|4219.8|4225.8|4219.8|4224.9|4218.9|1
1611555360000|2021-01-25 06:16:00|4226.2|4220.2|4224.4|4218.4|4226.2|4220.2|4224.4|4218.4|2
1611555370000|2021-01-25 06:16:10|4223.9|4217.9|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|0
1611555380000|2021-01-25 06:16:20|4224.8|4218.8|4226.2|4220.2|4226.3|4220.3|4224.8|4218.8|1
1611555390000|2021-01-25 06:16:30|4226.3|4220.3|4227.3|4221.3|4227.3|4221.3|4226.2|4220.2|1
1611555400000|2021-01-25 06:16:40|4226.8|4220.8|4226.3|4220.3|4226.8|4220.8|4225.3|4219.3|1
1611555410000|2021-01-25 06:16:50|4226.7|4220.7|4225.8|4219.8|4226.8|4220.8|4225.8|4219.8|0
1611555420000|2021-01-25 06:17:00|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4224.8|4218.8|6
1611555430000|2021-01-25 06:17:10|4225.3|4219.3|4225.8|4219.8|4225.8|4219.8|4225.3|4219.3|1
1611555450000|2021-01-25 06:17:30|4226.3|4220.3|4223.4|4217.4|4226.3|4220.3|4223.4|4217.4|3
1611555460000|2021-01-25 06:17:40|4223|4217|4224.9|4218.9|4224.9|4218.9|4223|4217|1
1611555470000|2021-01-25 06:17:50|4224.8|4218.8|4226|4220|4226.4|4220.4|4224.8|4218.8|11
1611555480000|2021-01-25 06:18:00|4226.4|4220.4|4226|4220|4226.4|4220.4|4225.5|4219.5|6
1611555490000|2021-01-25 06:18:10|4225.5|4219.5|4225.5|4219.5|4226|4220|4225.5|4219.5|4
1611555500000|2021-01-25 06:18:20|4225.1|4219.1|4224.7|4218.7|4225.1|4219.1|4224.7|4218.7|10
1611555510000|2021-01-25 06:18:30|4225.2|4219.2|4225.7|4219.7|4225.7|4219.7|4225.2|4219.2|4
1611555520000|2021-01-25 06:18:40|4226.2|4220.2|4227|4221|4227|4221|4226.2|4220.2|3
1611555530000|2021-01-25 06:18:50|4227.1|4221.1|4226.5|4220.5|4227.1|4221.1|4226.1|4220.1|0
1611555540000|2021-01-25 06:19:00|4226.9|4220.9|4227.1|4221.1|4227.1|4221.1|4226.9|4220.9|0
1611555550000|2021-01-25 06:19:10|4227.2|4221.2|4227.6|4221.6|4227.6|4221.6|4227.2|4221.2|1
1611555560000|2021-01-25 06:19:20|4228.5|4222.5|4228.1|4222.1|4228.5|4222.5|4228.1|4222.1|2
1611555570000|2021-01-25 06:19:30|4228.2|4222.2|4228.2|4222.2|4228.6|4222.6|4228.2|4222.2|0
1611555580000|2021-01-25 06:19:40|4230|4224|4230.8|4224.8|4230.8|4224.8|4229.4|4223.4|10
1611555590000|2021-01-25 06:19:50|4230.4|4224.4|4229.3|4223.3|4230.4|4224.4|4229.3|4223.3|7
1611555600000|2021-01-25 06:20:00|4229.7|4223.7|4228.4|4222.4|4229.7|4223.7|4228.4|4222.4|7
1611555610000|2021-01-25 06:20:10|4228.3|4222.3|4228.9|4222.9|4230.3|4224.3|4228.3|4222.3|7
1611555620000|2021-01-25 06:20:20|4228.8|4222.8|4229.7|4223.7|4230.6|4224.6|4228.3|4222.3|12
1611555630000|2021-01-25 06:20:30|4229.6|4223.6|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|3
1611555640000|2021-01-25 06:20:40|4229.1|4223.1|4228.6|4222.6|4229.2|4223.2|4228.6|4222.6|0
1611555650000|2021-01-25 06:20:50|4228.7|4222.7|4228.7|4222.7|4229.1|4223.1|4228.7|4222.7|0
1611555660000|2021-01-25 06:21:00|4229.1|4223.1|4229.1|4223.1|4229.2|4223.2|4228.7|4222.7|2
1611555670000|2021-01-25 06:21:10|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|2
1611555680000|2021-01-25 06:21:20|4229.8|4223.8|4229.7|4223.7|4229.8|4223.8|4229.7|4223.7|10
1611555690000|2021-01-25 06:21:30|4229.2|4223.2|4228.3|4222.3|4229.2|4223.2|4228.3|4222.3|0
1611555700000|2021-01-25 06:21:40|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1611555710000|2021-01-25 06:21:50|4228.5|4222.5|4228.4|4222.4|4229.3|4223.3|4228.4|4222.4|7
1611555720000|2021-01-25 06:22:00|4228.3|4222.3|4227.9|4221.9|4228.3|4222.3|4227.9|4221.9|5
1611555730000|2021-01-25 06:22:10|4228|4222|4228.4|4222.4|4228.4|4222.4|4228|4222|0
1611555740000|2021-01-25 06:22:20|4228|4222|4225.8|4219.8|4228.4|4222.4|4225.8|4219.8|3
1611555750000|2021-01-25 06:22:30|4226.2|4220.2|4225.4|4219.4|4226.3|4220.3|4225.4|4219.4|5
1611555760000|2021-01-25 06:22:40|4225.3|4219.3|4225.4|4219.4|4225.8|4219.8|4224.4|4218.4|3
1611555770000|2021-01-25 06:22:50|4225.3|4219.3|4224.4|4218.4|4225.3|4219.3|4224.4|4218.4|4
1611555780000|2021-01-25 06:23:00|4224.3|4218.3|4222.4|4216.4|4224.3|4218.3|4222.4|4216.4|10
1611555790000|2021-01-25 06:23:10|4222.8|4216.8|4223.5|4217.5|4223.5|4217.5|4222.4|4216.4|3
1611555810000|2021-01-25 06:23:30|4223.9|4217.9|4225|4219|4225|4219|4223.5|4217.5|4
1611555820000|2021-01-25 06:23:40|4224.5|4218.5|4226|4220|4226|4220|4224|4218|0
1611555830000|2021-01-25 06:23:50|4226.5|4220.5|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|1
1611555840000|2021-01-25 06:24:00|4226.8|4220.8|4223.9|4217.9|4226.8|4220.8|4223.9|4217.9|4
1611555850000|2021-01-25 06:24:10|4224|4218|4223|4217|4224|4218|4222.5|4216.5|2
1611555860000|2021-01-25 06:24:20|4222.5|4216.5|4223|4217|4223|4217|4222.5|4216.5|0
1611555870000|2021-01-25 06:24:30|4223.5|4217.5|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|0
1611555880000|2021-01-25 06:24:40|4223|4217|4222.5|4216.5|4223|4217|4222.5|4216.5|0
1611555890000|2021-01-25 06:24:50|4223|4217|4223|4217|4223|4217|4223|4217|2
1611555900000|2021-01-25 06:25:00|4222.6|4216.6|4223.9|4217.9|4223.9|4217.9|4222.4|4216.4|3
1611555910000|2021-01-25 06:25:10|4224|4218|4224|4218|4224.4|4218.4|4224|4218|0
1611555920000|2021-01-25 06:25:20|4223.5|4217.5|4223.5|4217.5|4224|4218|4223|4217|3
1611555930000|2021-01-25 06:25:30|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1611555940000|2021-01-25 06:25:40|4224.4|4218.4|4224|4218|4224.4|4218.4|4224|4218|0
1611555950000|2021-01-25 06:25:50|4223.5|4217.5|4223.5|4217.5|4224|4218|4223.5|4217.5|0
1611555960000|2021-01-25 06:26:00|4223.9|4217.9|4224|4218|4224|4218|4223.5|4217.5|1
1611555970000|2021-01-25 06:26:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1611555980000|2021-01-25 06:26:20|4224|4218|4223|4217|4224|4218|4223|4217|1
1611555990000|2021-01-25 06:26:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1611556000000|2021-01-25 06:26:40|4222.4|4216.4|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|4
1611556010000|2021-01-25 06:26:50|4221.9|4215.9|4220.4|4214.4|4222|4216|4220.4|4214.4|3
1611556020000|2021-01-25 06:27:00|4219.9|4213.9|4222.4|4216.4|4222.4|4216.4|4218.6|4212.6|8
1611556030000|2021-01-25 06:27:10|4221|4215|4221|4215|4221|4215|4221|4215|3
1611556050000|2021-01-25 06:27:30|4220.6|4214.6|4220.5|4214.5|4220.6|4214.6|4220.5|4214.5|2
1611556060000|2021-01-25 06:27:40|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1611556070000|2021-01-25 06:27:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4
1611556080000|2021-01-25 06:28:00|4220.2|4214.2|4219.7|4213.7|4220.3|4214.3|4219.7|4213.7|2
1611556090000|2021-01-25 06:28:10|4220.6|4214.6|4217.8|4211.8|4220.6|4214.6|4217.8|4211.8|11
1611556100000|2021-01-25 06:28:20|4218.2|4212.2|4218.2|4212.2|4218.7|4212.7|4217.8|4211.8|3
1611556110000|2021-01-25 06:28:30|4218.7|4212.7|4219.6|4213.6|4219.8|4213.8|4218.7|4212.7|6
1611556120000|2021-01-25 06:28:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1611556130000|2021-01-25 06:28:50|4218.6|4212.6|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|3
1611556140000|2021-01-25 06:29:00|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4217.7|4211.7|3
1611556150000|2021-01-25 06:29:10|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4216.8|4210.8|2
1611556160000|2021-01-25 06:29:20|4217.6|4211.6|4218.2|4212.2|4218.2|4212.2|4217.6|4211.6|0
1611556180000|2021-01-25 06:29:40|4218.6|4212.6|4219.8|4213.8|4219.8|4213.8|4218.6|4212.6|1
1611556190000|2021-01-25 06:29:50|4218.1|4212.1|4219.6|4213.6|4220|4214|4218|4212|11
1611556200000|2021-01-25 06:30:00|4220|4214|4221.4|4215.4|4221.4|4215.4|4218.5|4212.5|10
1611556210000|2021-01-25 06:30:10|4221.3|4215.3|4221.8|4215.8|4221.8|4215.8|4221.2|4215.2|3
1611556220000|2021-01-25 06:30:20|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|2
1611556230000|2021-01-25 06:30:30|4221.2|4215.2|4221.2|4215.2|4221.8|4215.8|4220.8|4214.8|0
1611556240000|2021-01-25 06:30:40|4220.8|4214.8|4220.2|4214.2|4220.8|4214.8|4220.2|4214.2|2
1611556250000|2021-01-25 06:30:50|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|2
1611556260000|2021-01-25 06:31:00|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1611556270000|2021-01-25 06:31:10|4220.8|4214.8|4219.6|4213.6|4222.3|4216.3|4219.2|4213.2|11
1611556280000|2021-01-25 06:31:20|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1611556300000|2021-01-25 06:31:40|4219.2|4213.2|4220.2|4214.2|4220.2|4214.2|4219.2|4213.2|0
1611556310000|2021-01-25 06:31:50|4222.2|4216.2|4223.2|4217.2|4223.2|4217.2|4222.2|4216.2|6
1611556320000|2021-01-25 06:32:00|4222.7|4216.7|4222.4|4216.4|4223.2|4217.2|4222.4|4216.4|9
1611556330000|2021-01-25 06:32:10|4222.3|4216.3|4221.2|4215.2|4222.3|4216.3|4221.2|4215.2|4
1611556340000|2021-01-25 06:32:20|4220.8|4214.8|4219.6|4213.6|4220.8|4214.8|4219.1|4213.1|8
1611556350000|2021-01-25 06:32:30|4220.6|4214.6|4219.7|4213.7|4220.6|4214.6|4219.1|4213.1|1
1611556360000|2021-01-25 06:32:40|4219.8|4213.8|4219.6|4213.6|4219.8|4213.8|4219.6|4213.6|1
1611556370000|2021-01-25 06:32:50|4219.2|4213.2|4218.6|4212.6|4219.2|4213.2|4218.6|4212.6|2
1611556380000|2021-01-25 06:33:00|4219.1|4213.1|4220|4214|4220|4214|4219.1|4213.1|0
1611556390000|2021-01-25 06:33:10|4220.2|4214.2|4220.6|4214.6|4221.2|4215.2|4220.2|4214.2|1
1611556400000|2021-01-25 06:33:20|4220.4|4214.4|4220.1|4214.1|4220.4|4214.4|4219.2|4213.2|1
1611556410000|2021-01-25 06:33:30|4220.2|4214.2|4220.6|4214.6|4220.6|4214.6|4220.2|4214.2|1
1611556420000|2021-01-25 06:33:40|4220.5|4214.5|4220.4|4214.4|4220.5|4214.5|4220.4|4214.4|2
1611556430000|2021-01-25 06:33:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1611556440000|2021-01-25 06:34:00|4220.4|4214.4|4220|4214|4220.4|4214.4|4220|4214|1
1611556450000|2021-01-25 06:34:10|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|0
1611556460000|2021-01-25 06:34:20|4217.4|4211.4|4218|4212|4218|4212|4217.4|4211.4|3
1611556470000|2021-01-25 06:34:30|4220.4|4214.4|4223|4217|4223.9|4217.9|4220.4|4214.4|13
1611556480000|2021-01-25 06:34:40|4222.4|4216.4|4220.4|4214.4|4222.4|4216.4|4220.4|4214.4|0
1611556490000|2021-01-25 06:34:50|4219.9|4213.9|4220.5|4214.5|4220.5|4214.5|4219.9|4213.9|1
1611556500000|2021-01-25 06:35:00|4220.1|4214.1|4220|4214|4220.1|4214.1|4220|4214|1
1611556510000|2021-01-25 06:35:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|1
1611556520000|2021-01-25 06:35:20|4222|4216|4222.9|4216.9|4222.9|4216.9|4222|4216|1
1611556530000|2021-01-25 06:35:30|4223|4217|4223|4217|4223|4217|4223|4217|0
1611556540000|2021-01-25 06:35:40|4223.5|4217.5|4224.9|4218.9|4225|4219|4223.5|4217.5|4
1611556550000|2021-01-25 06:35:50|4225|4219|4226.4|4220.4|4226.4|4220.4|4225|4219|4
1611556560000|2021-01-25 06:36:00|4227|4221|4226.4|4220.4|4227|4221|4226.4|4220.4|1
1611556570000|2021-01-25 06:36:10|4227|4221|4227.4|4221.4|4227.4|4221.4|4227|4221|2
1611556580000|2021-01-25 06:36:20|4227.8|4221.8|4228|4222|4228|4222|4227.8|4221.8|0
1611556590000|2021-01-25 06:36:30|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4
1611556600000|2021-01-25 06:36:40|4228|4222|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|4
1611556610000|2021-01-25 06:36:50|4228|4222|4227.9|4221.9|4228|4222|4227.9|4221.9|0
1611556620000|2021-01-25 06:37:00|4228|4222|4226.6|4220.6|4228|4222|4225|4219|3
1611556630000|2021-01-25 06:37:10|4227|4221|4225|4219|4227|4221|4225|4219|8
1611556640000|2021-01-25 06:37:20|4225.4|4219.4|4225.4|4219.4|4225.9|4219.9|4224.4|4218.4|2
1611556650000|2021-01-25 06:37:30|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|1
1611556660000|2021-01-25 06:37:40|4226.3|4220.3|4226.4|4220.4|4226.4|4220.4|4226.3|4220.3|0
1611556670000|2021-01-25 06:37:50|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1611556680000|2021-01-25 06:38:00|4225.1|4219.1|4223.6|4217.6|4225.5|4219.5|4222.2|4216.2|8
1611556690000|2021-01-25 06:38:10|4224|4218|4224.1|4218.1|4224.1|4218.1|4224|4218|1
1611556700000|2021-01-25 06:38:20|||||||||1
1611556710000|2021-01-25 06:38:30|4225|4219|4225|4219|4226|4220|4225|4219|2
1611556720000|2021-01-25 06:38:40|4225.4|4219.4|4225.6|4219.6|4225.6|4219.6|4225.4|4219.4|0
1611556730000|2021-01-25 06:38:50|4225.5|4219.5|4225|4219|4225.6|4219.6|4224.5|4218.5|0
1611556740000|2021-01-25 06:39:00|4224.1|4218.1|4224.9|4218.9|4224.9|4218.9|4224.1|4218.1|3
1611556750000|2021-01-25 06:39:10|4225|4219|4227|4221|4227|4221|4225|4219|6
1611556760000|2021-01-25 06:39:20|4226.6|4220.6|4227|4221|4227|4221|4226.6|4220.6|0
1611556770000|2021-01-25 06:39:30|4226.6|4220.6|4226.6|4220.6|4227|4221|4226.4|4220.4|0
1611556780000|2021-01-25 06:39:40|4227|4221|4227.4|4221.4|4227.4|4221.4|4226.6|4220.6|0
1611556790000|2021-01-25 06:39:50|4227.6|4221.6|4227.5|4221.5|4228|4222|4227.5|4221.5|2
1611556800000|2021-01-25 06:40:00|4227|4221|4227.4|4221.4|4227.5|4221.5|4227|4221|0
1611556810000|2021-01-25 06:40:10|4227.5|4221.5|4228|4222|4228|4222|4227.5|4221.5|0
1611556820000|2021-01-25 06:40:20|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|1
1611556830000|2021-01-25 06:40:30|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1611556850000|2021-01-25 06:40:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1611556860000|2021-01-25 06:41:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1611556870000|2021-01-25 06:41:10|4226|4220|4225.6|4219.6|4226|4220|4225.6|4219.6|1
1611556880000|2021-01-25 06:41:20|4225.2|4219.2|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|5
1611556890000|2021-01-25 06:41:30|4226.9|4220.9|4227|4221|4227|4221|4226|4220|4
1611556900000|2021-01-25 06:41:40|4226.5|4220.5|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|6
1611556910000|2021-01-25 06:41:50|4225.5|4219.5|4225.4|4219.4|4225.6|4219.6|4225.4|4219.4|0
1611556920000|2021-01-25 06:42:00|4225.5|4219.5|4227|4221|4227|4221|4225.5|4219.5|1
1611556930000|2021-01-25 06:42:10|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|5
1611556940000|2021-01-25 06:42:20|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1611556950000|2021-01-25 06:42:30|4226.1|4220.1|4226|4220|4226.1|4220.1|4226|4220|1
1611556960000|2021-01-25 06:42:40|4226.1|4220.1|4226|4220|4226.1|4220.1|4226|4220|0
1611556970000|2021-01-25 06:42:50|4226.1|4220.1|4226.4|4220.4|4226.5|4220.5|4226.1|4220.1|1
1611556980000|2021-01-25 06:43:00|4226.5|4220.5|4226.4|4220.4|4226.6|4220.6|4226.4|4220.4|2
1611556990000|2021-01-25 06:43:10|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|1
1611557000000|2021-01-25 06:43:20|4227|4221|4227.9|4221.9|4227.9|4221.9|4227|4221|2
1611557010000|2021-01-25 06:43:30|4228.9|4222.9|4227.8|4221.8|4228.9|4222.9|4227.3|4221.3|8
1611557020000|2021-01-25 06:43:40|4227.4|4221.4|4227.8|4221.8|4228.4|4222.4|4227.4|4221.4|1
1611557030000|2021-01-25 06:43:50|4228.2|4222.2|4227.9|4221.9|4228.2|4222.2|4227.8|4221.8|1
1611557040000|2021-01-25 06:44:00|4228.8|4222.8|4229.3|4223.3|4229.3|4223.3|4228.8|4222.8|4
1611557050000|2021-01-25 06:44:10|4229.7|4223.7|4229.4|4223.4|4230.3|4224.3|4229.4|4223.4|12
1611557060000|2021-01-25 06:44:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1611557070000|2021-01-25 06:44:30|4228.4|4222.4|4230|4224|4230|4224|4227.8|4221.8|14
1611557080000|2021-01-25 06:44:40|4229.8|4223.8|4229|4223|4230|4224|4229|4223|0
1611557090000|2021-01-25 06:44:50|4228.5|4222.5|4228.9|4222.9|4228.9|4222.9|4228|4222|3
1611557100000|2021-01-25 06:45:00|4229.3|4223.3|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|0
1611557110000|2021-01-25 06:45:10|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4229.2|4223.2|0
1611557120000|2021-01-25 06:45:20|4229.8|4223.8|4230.4|4224.4|4230.4|4224.4|4229.8|4223.8|2
1611557130000|2021-01-25 06:45:30|4230.8|4224.8|4232.7|4226.7|4232.7|4226.7|4230.8|4224.8|14
1611557140000|2021-01-25 06:45:40|4232.2|4226.2|4230.8|4224.8|4232.7|4226.7|4230.8|4224.8|1
1611557150000|2021-01-25 06:45:50|4230.9|4224.9|4231.2|4225.2|4231.3|4225.3|4230.9|4224.9|0
1611557160000|2021-01-25 06:46:00|||||||||1
1611557170000|2021-01-25 06:46:10|4230.8|4224.8|4230.2|4224.2|4231.2|4225.2|4229.8|4223.8|5
1611557180000|2021-01-25 06:46:20|4230.3|4224.3|4230.4|4224.4|4230.8|4224.8|4230.3|4224.3|0
1611557210000|2021-01-25 06:46:50|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1611557220000|2021-01-25 06:47:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|2
1611557230000|2021-01-25 06:47:10|4229.8|4223.8|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|2
1611557240000|2021-01-25 06:47:20|4229|4223|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|3
1611557250000|2021-01-25 06:47:30|4230|4224|4228.9|4222.9|4230|4224|4228.9|4222.9|0
1611557260000|2021-01-25 06:47:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4227.8|4221.8|0
1611557270000|2021-01-25 06:47:50|4228|4222|4226.4|4220.4|4228|4222|4226.4|4220.4|2
1611557280000|2021-01-25 06:48:00|4226.5|4220.5|4228|4222|4228|4222|4226.4|4220.4|4
1611557290000|2021-01-25 06:48:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|2
1611557300000|2021-01-25 06:48:20|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1611557310000|2021-01-25 06:48:30|4229|4223|4229.4|4223.4|4229.5|4223.5|4229|4223|0
1611557320000|2021-01-25 06:48:40|4229.5|4223.5|4230|4224|4230|4224|4229.5|4223.5|2
1611557330000|2021-01-25 06:48:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1611557340000|2021-01-25 06:49:00|4230|4224|4230.6|4224.6|4230.6|4224.6|4230|4224|1
1611557350000|2021-01-25 06:49:10|4230|4224|4230|4224|4230.1|4224.1|4230|4224|0
1611557360000|2021-01-25 06:49:20|4229.6|4223.6|4228.4|4222.4|4230|4224|4228.4|4222.4|2
1611557370000|2021-01-25 06:49:30|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1611557380000|2021-01-25 06:49:40|4228.5|4222.5|4228.6|4222.6|4228.6|4222.6|4228.5|4222.5|0
1611557390000|2021-01-25 06:49:50|4228.5|4222.5|4228.6|4222.6|4229|4223|4228|4222|5
1611557400000|2021-01-25 06:50:00|4229|4223|4229|4223|4229|4223|4229|4223|0
1611557410000|2021-01-25 06:50:10|4230|4224|4230.6|4224.6|4231|4225|4229.9|4223.9|2
1611557420000|2021-01-25 06:50:20|4230.5|4224.5|4230.6|4224.6|4230.6|4224.6|4230.5|4224.5|0
1611557430000|2021-01-25 06:50:30|4230|4224|4230.6|4224.6|4231|4225|4230|4224|1
1611557440000|2021-01-25 06:50:40|4230.1|4224.1|4231.4|4225.4|4231.9|4225.9|4230.1|4224.1|4
1611557450000|2021-01-25 06:50:50|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|0
1611557460000|2021-01-25 06:51:00|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|3
1611557470000|2021-01-25 06:51:10|4230.6|4224.6|4230.4|4224.4|4231|4225|4230.4|4224.4|2
1611557490000|2021-01-25 06:51:30|4230.6|4224.6|4231|4225|4231|4225|4230.6|4224.6|0
1611557500000|2021-01-25 06:51:40|4230.6|4224.6|4231|4225|4231|4225|4230.6|4224.6|1
1611557510000|2021-01-25 06:51:50|4231.5|4225.5|4232.4|4226.4|4232.8|4226.8|4231.5|4225.5|0
1611557520000|2021-01-25 06:52:00|4232.5|4226.5|4231|4225|4232.5|4226.5|4230.6|4224.6|0
1611557530000|2021-01-25 06:52:10|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|0
1611557540000|2021-01-25 06:52:20|4231.4|4225.4|4232|4226|4232.5|4226.5|4231.4|4225.4|2
1611557550000|2021-01-25 06:52:30|4232.4|4226.4|4231.6|4225.6|4232.9|4226.9|4231.6|4225.6|0
1611557560000|2021-01-25 06:52:40|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|4
1611557570000|2021-01-25 06:52:50|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4233.4|4227.4|5
1611557580000|2021-01-25 06:53:00|4232.4|4226.4|4232.9|4226.9|4233.5|4227.5|4232|4226|14
1611557590000|2021-01-25 06:53:10|4232.5|4226.5|4233.9|4227.9|4234|4228|4232.4|4226.4|6
1611557600000|2021-01-25 06:53:20|4234|4228|4235.3|4229.3|4235.3|4229.3|4234|4228|6
1611557610000|2021-01-25 06:53:30|4235.4|4229.4|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|0
1611557620000|2021-01-25 06:53:40|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4234.9|4228.9|1
1611557630000|2021-01-25 06:53:50|4235|4229|4235.7|4229.7|4235.7|4229.7|4234.4|4228.4|1
1611557640000|2021-01-25 06:54:00|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4234.8|4228.8|12
1611557650000|2021-01-25 06:54:10|4234.9|4228.9|4233.4|4227.4|4234.9|4228.9|4233.4|4227.4|4
1611557660000|2021-01-25 06:54:20|4233|4227|4232.4|4226.4|4233|4227|4232.4|4226.4|0
1611557670000|2021-01-25 06:54:30|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|1
1611557680000|2021-01-25 06:54:40|4232.5|4226.5|4232.9|4226.9|4232.9|4226.9|4232.5|4226.5|0
1611557690000|2021-01-25 06:54:50|4233.9|4227.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|2
1611557700000|2021-01-25 06:55:00|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4233.4|4227.4|1
1611557710000|2021-01-25 06:55:10|4233.3|4227.3|4233.9|4227.9|4233.9|4227.9|4233.3|4227.3|0
1611557720000|2021-01-25 06:55:20|4234.3|4228.3|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|1
1611557730000|2021-01-25 06:55:30|4233.9|4227.9|4234.3|4228.3|4234.3|4228.3|4233.9|4227.9|2
1611557740000|2021-01-25 06:55:40|4234.8|4228.8|4234.9|4228.9|4235.3|4229.3|4234.8|4228.8|5
1611557750000|2021-01-25 06:55:50|4234.8|4228.8|4233.4|4227.4|4234.8|4228.8|4233.4|4227.4|1
1611557760000|2021-01-25 06:56:00|4233.9|4227.9|4233.5|4227.5|4233.9|4227.9|4233.5|4227.5|0
1611557770000|2021-01-25 06:56:10|4234|4228|4234.9|4228.9|4235.3|4229.3|4234|4228|1
1611557780000|2021-01-25 06:56:20|4235.3|4229.3|4234.4|4228.4|4235.3|4229.3|4234.3|4228.3|2
1611557790000|2021-01-25 06:56:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1611557800000|2021-01-25 06:56:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1611557820000|2021-01-25 06:57:00|4234.5|4228.5|4234.9|4228.9|4234.9|4228.9|4234.5|4228.5|1
1611557830000|2021-01-25 06:57:10|4235.8|4229.8|4235.7|4229.7|4235.8|4229.8|4235.7|4229.7|1
1611557840000|2021-01-25 06:57:20|4235.3|4229.3|4234.3|4228.3|4235.3|4229.3|4234.3|4228.3|3
1611557850000|2021-01-25 06:57:30|4233.9|4227.9|4234.8|4228.8|4234.8|4228.8|4233.9|4227.9|6
1611557860000|2021-01-25 06:57:40|4234.3|4228.3|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|3
1611557870000|2021-01-25 06:57:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1611557880000|2021-01-25 06:58:00|4233.4|4227.4|4233.4|4227.4|4233.8|4227.8|4233|4227|4
1611557890000|2021-01-25 06:58:10|4233|4227|4233|4227|4233|4227|4233|4227|0
1611557900000|2021-01-25 06:58:20|||||||||4
1611557910000|2021-01-25 06:58:30|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|2
1611557920000|2021-01-25 06:58:40|4230.5|4224.5|4230.1|4224.1|4230.5|4224.5|4230.1|4224.1|1
1611557930000|2021-01-25 06:58:50|4230|4224|4229.2|4223.2|4230|4224|4229.2|4223.2|1
1611557940000|2021-01-25 06:59:00|4229.7|4223.7|4229.6|4223.6|4229.7|4223.7|4229.2|4223.2|1
1611557950000|2021-01-25 06:59:10|4229.2|4223.2|4227.7|4221.7|4229.2|4223.2|4227.2|4221.2|6
1611557960000|2021-01-25 06:59:20|4227.3|4221.3|4227.7|4221.7|4227.7|4221.7|4227.3|4221.3|1
1611557970000|2021-01-25 06:59:30|4228.1|4222.1|4229.2|4223.2|4229.2|4223.2|4227.7|4221.7|3
1611557980000|2021-01-25 06:59:40|4229.6|4223.6|4228.7|4222.7|4229.6|4223.6|4228.2|4222.2|2
1611557990000|2021-01-25 06:59:50|4229.2|4223.2|4230.1|4224.1|4230.1|4224.1|4229.2|4223.2|0
1611558000000|2021-01-25 07:00:00|4230|4224|4229.5|4223.5|4230|4224|4229.1|4223.1|2
1611558010000|2021-01-25 07:00:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1611558020000|2021-01-25 07:00:20|4230.5|4224.5|4230.9|4224.9|4230.9|4224.9|4230|4224|3
1611558030000|2021-01-25 07:00:30|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|3
1611558040000|2021-01-25 07:00:40|4229.3|4223.3|4229.9|4223.9|4229.9|4223.9|4229|4223|2
1611558050000|2021-01-25 07:00:50|4229.5|4223.5|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1611558060000|2021-01-25 07:01:00|4230.4|4224.4|4230.4|4224.4|4230.9|4224.9|4229.9|4223.9|9
1611558070000|2021-01-25 07:01:10|4230.8|4224.8|4231.9|4225.9|4231.9|4225.9|4230.8|4224.8|1
1611558080000|2021-01-25 07:01:20|4232|4226|4232.3|4226.3|4232.4|4226.4|4231.9|4225.9|2
1611558090000|2021-01-25 07:01:30|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|3
1611558100000|2021-01-25 07:01:40|4233.5|4227.5|4232.3|4226.3|4233.5|4227.5|4232.3|4226.3|3
1611558110000|2021-01-25 07:01:50|4233.3|4227.3|4232.3|4226.3|4233.8|4227.8|4232.3|4226.3|22
1611558120000|2021-01-25 07:02:00|4231.9|4225.9|4231.3|4225.3|4231.9|4225.9|4231.3|4225.3|1
1611558130000|2021-01-25 07:02:10|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1611558140000|2021-01-25 07:02:20|4231.7|4225.7|4228.9|4222.9|4231.7|4225.7|4228.9|4222.9|0
1611558150000|2021-01-25 07:02:30|4229.3|4223.3|4230.2|4224.2|4230.2|4224.2|4229.3|4223.3|0
1611558180000|2021-01-25 07:03:00|4229.3|4223.3|4229.3|4223.3|4229.7|4223.7|4228.3|4222.3|11
1611558190000|2021-01-25 07:03:10|4229.7|4223.7|4230.8|4224.8|4230.8|4224.8|4229.7|4223.7|0
1611558200000|2021-01-25 07:03:20|4230.7|4224.7|4228.7|4222.7|4230.9|4224.9|4228.7|4222.7|4
1611558210000|2021-01-25 07:03:30|4228.3|4222.3|4227|4221|4228.3|4222.3|4227|4221|12
1611558220000|2021-01-25 07:03:40|4226.4|4220.4|4226.5|4220.5|4226.5|4220.5|4226.4|4220.4|6
1611558230000|2021-01-25 07:03:50|4226|4220|4226.5|4220.5|4226.5|4220.5|4225.9|4219.9|5
1611558240000|2021-01-25 07:04:00|4226.1|4220.1|4226|4220|4226.1|4220.1|4225.1|4219.1|3
1611558250000|2021-01-25 07:04:10|4226.1|4220.1|4228.5|4222.5|4228.5|4222.5|4226.1|4220.1|4
1611558280000|2021-01-25 07:04:40|4228.6|4222.6|4229.9|4223.9|4229.9|4223.9|4228.6|4222.6|0
1611558290000|2021-01-25 07:04:50|4229.5|4223.5|4228.9|4222.9|4229.5|4223.5|4228.9|4222.9|1
1611558300000|2021-01-25 07:05:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|2
1611558310000|2021-01-25 07:05:10|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1611558330000|2021-01-25 07:05:30|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1611558340000|2021-01-25 07:05:40|4228.4|4222.4|4227.5|4221.5|4228.4|4222.4|4227.5|4221.5|0
1611558360000|2021-01-25 07:06:00|4227.9|4221.9|4228|4222|4228|4222|4227.9|4221.9|0
1611558370000|2021-01-25 07:06:10|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|1
1611558380000|2021-01-25 07:06:20|4229.1|4223.1|4229.5|4223.5|4229.5|4223.5|4229.1|4223.1|0
1611558390000|2021-01-25 07:06:30|4229.4|4223.4|4228.6|4222.6|4229.4|4223.4|4228.6|4222.6|0
1611558400000|2021-01-25 07:06:40|4228.5|4222.5|4229.4|4223.4|4229.4|4223.4|4228.5|4222.5|0
1611558410000|2021-01-25 07:06:50|4229.5|4223.5|4229.5|4223.5|4229.9|4223.9|4229.5|4223.5|1
1611558420000|2021-01-25 07:07:00|4230.5|4224.5|4231.4|4225.4|4231.5|4225.5|4230.5|4224.5|3
1611558430000|2021-01-25 07:07:10|4231.3|4225.3|4231.7|4225.7|4231.8|4225.8|4231.3|4225.3|1
1611558440000|2021-01-25 07:07:20|4231.8|4225.8|4230.3|4224.3|4231.8|4225.8|4230.3|4224.3|4
1611558450000|2021-01-25 07:07:30|4230.2|4224.2|4229.7|4223.7|4230.2|4224.2|4229.7|4223.7|0
1611558460000|2021-01-25 07:07:40|4228.8|4222.8|4229.2|4223.2|4229.2|4223.2|4228.8|4222.8|6
1611558470000|2021-01-25 07:07:50|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1611558480000|2021-01-25 07:08:00|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1611558490000|2021-01-25 07:08:10|4228.9|4222.9|4228.3|4222.3|4228.9|4222.9|4227.9|4221.9|2
1611558500000|2021-01-25 07:08:20|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|0
1611558510000|2021-01-25 07:08:30|4228.7|4222.7|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|0
1611558520000|2021-01-25 07:08:40|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|3
1611558530000|2021-01-25 07:08:50|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|0
1611558540000|2021-01-25 07:09:00|4227.9|4221.9|4227.8|4221.8|4228.8|4222.8|4227.8|4221.8|1
1611558550000|2021-01-25 07:09:10|4227.7|4221.7|4228.3|4222.3|4228.3|4222.3|4227.7|4221.7|1
1611558560000|2021-01-25 07:09:20|||||||||2
1611558570000|2021-01-25 07:09:30|4227.9|4221.9|4228.8|4222.8|4228.8|4222.8|4227.3|4221.3|5
1611558580000|2021-01-25 07:09:40|4225|4219|4223.6|4217.6|4225|4219|4223.6|4217.6|51
1611558590000|2021-01-25 07:09:50|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|0
1611558600000|2021-01-25 07:10:00|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.4|4215.4|12
1611558610000|2021-01-25 07:10:10|4222.4|4216.4|4223.2|4217.2|4223.3|4217.3|4222.4|4216.4|6
1611558620000|2021-01-25 07:10:20|4223.3|4217.3|4224.3|4218.3|4224.3|4218.3|4223.3|4217.3|3
1611558630000|2021-01-25 07:10:30|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4224.2|4218.2|0
1611558640000|2021-01-25 07:10:40|4224.2|4218.2|4225.1|4219.1|4225.2|4219.2|4223.8|4217.8|2
1611558650000|2021-01-25 07:10:50|4225.2|4219.2|4224.7|4218.7|4225.3|4219.3|4224.7|4218.7|3
1611558660000|2021-01-25 07:11:00|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1611558670000|2021-01-25 07:11:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1611558690000|2021-01-25 07:11:30|4223.9|4217.9|4223.8|4217.8|4223.9|4217.9|4223.8|4217.8|0
1611558710000|2021-01-25 07:11:50|4224.2|4218.2|4223.8|4217.8|4224.2|4218.2|4223.8|4217.8|1
1611558760000|2021-01-25 07:12:40|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4224.2|4218.2|0
1611558780000|2021-01-25 07:13:00|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|1
1611558800000|2021-01-25 07:13:20|4224.2|4218.2|4222.8|4216.8|4224.2|4218.2|4222.8|4216.8|4
1611558810000|2021-01-25 07:13:30|4222.7|4216.7|4221.8|4215.8|4222.7|4216.7|4221.8|4215.8|0
1611558820000|2021-01-25 07:13:40|4221.4|4215.4|4220.8|4214.8|4221.4|4215.4|4220.8|4214.8|1
1611558830000|2021-01-25 07:13:50|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4221.2|4215.2|1
1611558840000|2021-01-25 07:14:00|4222.3|4216.3|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|0
1611558850000|2021-01-25 07:14:10|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4220.8|4214.8|0
1611558860000|2021-01-25 07:14:20|4221.3|4215.3|4220.3|4214.3|4221.8|4215.8|4220.2|4214.2|8
1611558870000|2021-01-25 07:14:30|4220.7|4214.7|4220.3|4214.3|4220.7|4214.7|4220.3|4214.3|0
1611558890000|2021-01-25 07:14:50|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1611558900000|2021-01-25 07:15:00|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.2|4214.2|4
1611558910000|2021-01-25 07:15:10|4220.2|4214.2|4220.2|4214.2|4220.3|4214.3|4219.8|4213.8|4
1611558920000|2021-01-25 07:15:20|4220.3|4214.3|4220.7|4214.7|4220.7|4214.7|4220.3|4214.3|3
1611558930000|2021-01-25 07:15:30|4219.8|4213.8|4219.4|4213.4|4220.3|4214.3|4219.4|4213.4|2
1611558940000|2021-01-25 07:15:40|4220.2|4214.2|4216.2|4210.2|4220.2|4214.2|4216.2|4210.2|16
1611558950000|2021-01-25 07:15:50|4215.8|4209.8|4217|4211|4217|4211|4215.8|4209.8|1
1611558960000|2021-01-25 07:16:00|4217.1|4211.1|4217|4211|4217.1|4211.1|4217|4211|1
1611558970000|2021-01-25 07:16:10|4216.6|4210.6|4215.5|4209.5|4216.6|4210.6|4214.6|4208.6|8
1611558980000|2021-01-25 07:16:20|4215.1|4209.1|4215.5|4209.5|4215.5|4209.5|4214|4208|6
1611558990000|2021-01-25 07:16:30|4217|4211|4216.5|4210.5|4217.5|4211.5|4216.5|4210.5|7
1611559000000|2021-01-25 07:16:40|4216|4210|4215|4209|4216.1|4210.1|4214.6|4208.6|2
1611559010000|2021-01-25 07:16:50|4215.5|4209.5|4214.5|4208.5|4215.6|4209.6|4214.1|4208.1|4
1611559020000|2021-01-25 07:17:00|4215.3|4209.3|4215.1|4209.1|4215.5|4209.5|4214.5|4208.5|18
1611559030000|2021-01-25 07:17:10|4215|4209|4214.1|4208.1|4215|4209|4214.1|4208.1|0
1611559040000|2021-01-25 07:17:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|1
1611559050000|2021-01-25 07:17:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|3
1611559060000|2021-01-25 07:17:40|4214.3|4208.3|4214.5|4208.5|4214.9|4208.9|4214.3|4208.3|6
1611559070000|2021-01-25 07:17:50|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|1
1611559080000|2021-01-25 07:18:00|4214.5|4208.5|4214.1|4208.1|4214.5|4208.5|4214.1|4208.1|2
1611559090000|2021-01-25 07:18:10|4213.9|4207.9|4212.6|4206.6|4213.9|4207.9|4212.6|4206.6|5
1611559100000|2021-01-25 07:18:20|4213.5|4207.5|4213.6|4207.6|4214|4208|4213.5|4207.5|2
1611559110000|2021-01-25 07:18:30|4214.1|4208.1|4213.7|4207.7|4214.1|4208.1|4213.7|4207.7|2
1611559120000|2021-01-25 07:18:40|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|5
1611559130000|2021-01-25 07:18:50|4214.6|4208.6|4213.1|4207.1|4214.6|4208.6|4212.3|4206.3|4
1611559140000|2021-01-25 07:19:00|4212.7|4206.7|4212.6|4206.6|4212.7|4206.7|4212.2|4206.2|0
1611559150000|2021-01-25 07:19:10|4212.7|4206.7|4213.6|4207.6|4213.6|4207.6|4212.7|4206.7|2
1611559160000|2021-01-25 07:19:20|4213.7|4207.7|4213.3|4207.3|4213.7|4207.7|4212.8|4206.8|2
1611559170000|2021-01-25 07:19:30|4213.2|4207.2|4212.8|4206.8|4213.2|4207.2|4212.8|4206.8|0
1611559180000|2021-01-25 07:19:40|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|2
1611559190000|2021-01-25 07:19:50|4213.3|4207.3|4215.7|4209.7|4216.1|4210.1|4213.3|4207.3|13
1611559200000|2021-01-25 07:20:00|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|2
1611559210000|2021-01-25 07:20:10|4214.7|4208.7|4217|4211|4217|4211|4214.6|4208.6|2
1611559220000|2021-01-25 07:20:20|4217.4|4211.4|4217|4211|4217.4|4211.4|4216.5|4210.5|1
1611559230000|2021-01-25 07:20:30|4217.4|4211.4|4217.1|4211.1|4217.5|4211.5|4217.1|4211.1|2
1611559250000|2021-01-25 07:20:50|4218|4212|4219.5|4213.5|4219.5|4213.5|4218|4212|6
1611559260000|2021-01-25 07:21:00|4220.1|4214.1|4219.5|4213.5|4220.5|4214.5|4219.1|4213.1|4
1611559270000|2021-01-25 07:21:10|4219.1|4213.1|4218.1|4212.1|4219.1|4213.1|4217.7|4211.7|6
1611559280000|2021-01-25 07:21:20|4218.5|4212.5|4217.6|4211.6|4218.6|4212.6|4217.6|4211.6|1
1611559290000|2021-01-25 07:21:30|4217.5|4211.5|4218.5|4212.5|4218.5|4212.5|4217|4211|2
1611559300000|2021-01-25 07:21:40|4218.6|4212.6|4217.9|4211.9|4218.6|4212.6|4217.9|4211.9|0
1611559320000|2021-01-25 07:22:00|4217.5|4211.5|4217.9|4211.9|4217.9|4211.9|4217.5|4211.5|1
1611559330000|2021-01-25 07:22:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|2
1611559340000|2021-01-25 07:22:20|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1611559350000|2021-01-25 07:22:30|4219.5|4213.5|4219.1|4213.1|4219.5|4213.5|4219.1|4213.1|2
1611559360000|2021-01-25 07:22:40|4219|4213|4219|4213|4219|4213|4219|4213|0
1611559370000|2021-01-25 07:22:50|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1611559380000|2021-01-25 07:23:00|4219|4213|4217|4211|4219|4213|4217|4211|5
1611559390000|2021-01-25 07:23:10|4217.1|4211.1|4216.6|4210.6|4217.1|4211.1|4216.5|4210.5|2
1611559400000|2021-01-25 07:23:20|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1611559410000|2021-01-25 07:23:30|4217.5|4211.5|4217.1|4211.1|4217.5|4211.5|4217.1|4211.1|0
1611559430000|2021-01-25 07:23:50|4217.5|4211.5|4218.1|4212.1|4218.1|4212.1|4217.5|4211.5|1
1611559460000|2021-01-25 07:24:20|4219.5|4213.5|4219.5|4213.5|4219.6|4213.6|4219.5|4213.5|1
1611559480000|2021-01-25 07:24:40|4219.1|4213.1|4219.5|4213.5|4219.6|4213.6|4219.1|4213.1|2
1611559490000|2021-01-25 07:24:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1611559500000|2021-01-25 07:25:00|4219.5|4213.5|4220|4214|4220|4214|4219.5|4213.5|0
1611559510000|2021-01-25 07:25:10|4219.9|4213.9|4219.1|4213.1|4219.9|4213.9|4219.1|4213.1|0
1611559520000|2021-01-25 07:25:20|4219|4213|4219|4213|4219|4213|4219|4213|0
1611559530000|2021-01-25 07:25:30|4219.5|4213.5|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|0
1611559540000|2021-01-25 07:25:40|4218.7|4212.7|4218|4212|4218.7|4212.7|4218|4212|1
1611559550000|2021-01-25 07:25:50|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1611559560000|2021-01-25 07:26:00|4218.6|4212.6|4220|4214|4220|4214|4218.6|4212.6|1
1611559570000|2021-01-25 07:26:10|4220.1|4214.1|4219.2|4213.2|4220.1|4214.1|4219.2|4213.2|0
1611559580000|2021-01-25 07:26:20|4219.3|4213.3|4220.6|4214.6|4220.6|4214.6|4219.3|4213.3|0
1611559590000|2021-01-25 07:26:30|4220.7|4214.7|4220.1|4214.1|4221.6|4215.6|4220.1|4214.1|4
1611559600000|2021-01-25 07:26:40|4219.6|4213.6|4220.1|4214.1|4220.7|4214.7|4219.6|4213.6|4
1611559620000|2021-01-25 07:27:00|4220.7|4214.7|4221.1|4215.1|4221.1|4215.1|4220.7|4214.7|0
1611559650000|2021-01-25 07:27:30|4222.5|4216.5|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|2
1611559660000|2021-01-25 07:27:40|4222.5|4216.5|4223.4|4217.4|4223.5|4217.5|4222.5|4216.5|11
1611559670000|2021-01-25 07:27:50|4223|4217|4222.3|4216.3|4223|4217|4222.3|4216.3|8
1611559680000|2021-01-25 07:28:00|4222.4|4216.4|4222.9|4216.9|4223.3|4217.3|4221.5|4215.5|9
1611559690000|2021-01-25 07:28:10|4222.8|4216.8|4222|4216|4222.8|4216.8|4221.3|4215.3|0
1611559710000|2021-01-25 07:28:30|4222.4|4216.4|4224.1|4218.1|4224.1|4218.1|4222.4|4216.4|1
1611559720000|2021-01-25 07:28:40|4224.5|4218.5|4223|4217|4224.5|4218.5|4223|4217|2
1611559730000|2021-01-25 07:28:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|2
1611559750000|2021-01-25 07:29:10|4223|4217|4223.1|4217.1|4223.1|4217.1|4223|4217|0
1611559760000|2021-01-25 07:29:20|4223.9|4217.9|4222.1|4216.1|4223.9|4217.9|4222|4216|4
1611559780000|2021-01-25 07:29:40|4223|4217|4223|4217|4223|4217|4223|4217|0
1611559790000|2021-01-25 07:29:50|4222.5|4216.5|4222.9|4216.9|4223.1|4217.1|4222.5|4216.5|1
1611559800000|2021-01-25 07:30:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1611559810000|2021-01-25 07:30:10|4223|4217|4222.9|4216.9|4223.1|4217.1|4222.9|4216.9|0
1611559820000|2021-01-25 07:30:20|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|1
1611559830000|2021-01-25 07:30:30|4221.6|4215.6|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|2
1611559840000|2021-01-25 07:30:40|4222.5|4216.5|4222.1|4216.1|4222.5|4216.5|4222.1|4216.1|7
1611559850000|2021-01-25 07:30:50|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|9
1611559860000|2021-01-25 07:31:00|4223.5|4217.5|4222.1|4216.1|4223.5|4217.5|4222.1|4216.1|3
1611559870000|2021-01-25 07:31:10|4224.5|4218.5|4225.1|4219.1|4225.1|4219.1|4224.5|4218.5|2
1611559880000|2021-01-25 07:31:20|4224.5|4218.5|4224.5|4218.5|4224.9|4218.9|4224.1|4218.1|13
1611559890000|2021-01-25 07:31:30|4224.1|4218.1|4224.5|4218.5|4224.5|4218.5|4224.1|4218.1|1
1611559900000|2021-01-25 07:31:40|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|1
1611559910000|2021-01-25 07:31:50|4222.7|4216.7|4223.1|4217.1|4223.1|4217.1|4222.7|4216.7|2
1611559920000|2021-01-25 07:32:00|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|0
1611559930000|2021-01-25 07:32:10|4222.6|4216.6|4222.6|4216.6|4222.9|4216.9|4222.5|4216.5|0
1611559940000|2021-01-25 07:32:20|4223.1|4217.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|6
1611559950000|2021-01-25 07:32:30|4222.5|4216.5|4223.9|4217.9|4223.9|4217.9|4222.5|4216.5|6
1611559960000|2021-01-25 07:32:40|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1611559970000|2021-01-25 07:32:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1611559980000|2021-01-25 07:33:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|5
1611559990000|2021-01-25 07:33:10|4224.5|4218.5|4224.5|4218.5|4224.9|4218.9|4224.4|4218.4|2
1611560000000|2021-01-25 07:33:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|2
1611560020000|2021-01-25 07:33:40|4223.5|4217.5|4222.6|4216.6|4223.5|4217.5|4222|4216|4
1611560030000|2021-01-25 07:33:50|4223.1|4217.1|4224|4218|4224|4218|4223.1|4217.1|0
1611560040000|2021-01-25 07:34:00|4224.5|4218.5|4225.1|4219.1|4225.6|4219.6|4224.4|4218.4|6
1611560050000|2021-01-25 07:34:10|4225.5|4219.5|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|4
1611560060000|2021-01-25 07:34:20|4224.1|4218.1|4223.5|4217.5|4224.1|4218.1|4223.5|4217.5|1
1611560070000|2021-01-25 07:34:30|||||||||1
1611560080000|2021-01-25 07:34:40|4224|4218|4224.1|4218.1|4224.1|4218.1|4224|4218|0
1611560090000|2021-01-25 07:34:50|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1611560100000|2021-01-25 07:35:00|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|1
1611560110000|2021-01-25 07:35:10|4224.5|4218.5|4225.1|4219.1|4225.5|4219.5|4224.5|4218.5|2
1611560120000|2021-01-25 07:35:20|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225|4219|1
1611560130000|2021-01-25 07:35:30|4225|4219|4225|4219|4225.1|4219.1|4225|4219|0
1611560140000|2021-01-25 07:35:40|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4223.9|4217.9|1
1611560150000|2021-01-25 07:35:50|4224.5|4218.5|4224.9|4218.9|4224.9|4218.9|4224.5|4218.5|0
1611560170000|2021-01-25 07:36:10|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1611560190000|2021-01-25 07:36:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1611560200000|2021-01-25 07:36:40|4225.5|4219.5|4226.1|4220.1|4226.1|4220.1|4225.5|4219.5|1
1611560230000|2021-01-25 07:37:10|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|4
1611560250000|2021-01-25 07:37:30|4226.5|4220.5|4226.9|4220.9|4227.4|4221.4|4226.5|4220.5|1
1611560260000|2021-01-25 07:37:40|4227.3|4221.3|4228.5|4222.5|4228.5|4222.5|4227.3|4221.3|5
1611560270000|2021-01-25 07:37:50|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4228.8|4222.8|6
1611560280000|2021-01-25 07:38:00|4228.8|4222.8|4227.7|4221.7|4229.6|4223.6|4227.2|4221.2|2
1611560290000|2021-01-25 07:38:10|4227.2|4221.2|4226.8|4220.8|4227.2|4221.2|4226.8|4220.8|0
1611560300000|2021-01-25 07:38:20|4225.9|4219.9|4224.8|4218.8|4225.9|4219.9|4224.8|4218.8|10
1611560310000|2021-01-25 07:38:30|4225.3|4219.3|4226.4|4220.4|4226.8|4220.8|4225.3|4219.3|0
1611560320000|2021-01-25 07:38:40|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4223.8|4217.8|4
1611560330000|2021-01-25 07:38:50|4225.6|4219.6|4224.7|4218.7|4225.6|4219.6|4224.3|4218.3|1
1611560340000|2021-01-25 07:39:00|4224.3|4218.3|4225.2|4219.2|4225.2|4219.2|4224.3|4218.3|3
1611560350000|2021-01-25 07:39:10|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|7
1611560360000|2021-01-25 07:39:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.5|4220.5|0
1611560370000|2021-01-25 07:39:30|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1611560380000|2021-01-25 07:39:40|4226.1|4220.1|4226|4220|4226.3|4220.3|4225.9|4219.9|2
1611560390000|2021-01-25 07:39:50|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|1
1611560400000|2021-01-25 07:40:00|4226.9|4220.9|4227.5|4221.5|4228|4222|4226.5|4220.5|0
1611560410000|2021-01-25 07:40:10|4227.6|4221.6|4227.5|4221.5|4228.5|4222.5|4227.5|4221.5|1
1611560420000|2021-01-25 07:40:20|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|1
1611560440000|2021-01-25 07:40:40|4228.1|4222.1|4227.5|4221.5|4228.1|4222.1|4227.5|4221.5|0
1611560450000|2021-01-25 07:40:50|4227.9|4221.9|4229|4223|4229.1|4223.1|4227.9|4221.9|2
1611560460000|2021-01-25 07:41:00|4228.5|4222.5|4229.1|4223.1|4229.1|4223.1|4228.5|4222.5|1
1611560470000|2021-01-25 07:41:10|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4228.7|4222.7|1
1611560490000|2021-01-25 07:41:30|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1611560500000|2021-01-25 07:41:40|4229.5|4223.5|4230|4224|4230|4224|4229.5|4223.5|2
1611560510000|2021-01-25 07:41:50|4229.5|4223.5|4229.6|4223.6|4229.6|4223.6|4229.5|4223.5|1
1611560520000|2021-01-25 07:42:00|4229.5|4223.5|4230.6|4224.6|4230.6|4224.6|4229.1|4223.1|3
1611560530000|2021-01-25 07:42:10|4230.5|4224.5|4231.1|4225.1|4231.1|4225.1|4229.5|4223.5|7
1611560540000|2021-01-25 07:42:20|4231.2|4225.2|4231.2|4225.2|4231.6|4225.6|4231.2|4225.2|3
1611560550000|2021-01-25 07:42:30|4231|4225|4231|4225|4231|4225|4231|4225|0
1611560560000|2021-01-25 07:42:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231|4225|1
1611560570000|2021-01-25 07:42:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1611560580000|2021-01-25 07:43:00|4231|4225|4232.5|4226.5|4232.5|4226.5|4231|4225|2
1611560590000|2021-01-25 07:43:10|4232.6|4226.6|4233.5|4227.5|4233.6|4227.6|4232.5|4226.5|6
1611560600000|2021-01-25 07:43:20|4232.6|4226.6|4231.7|4225.7|4232.6|4226.6|4231.5|4225.5|17
1611560610000|2021-01-25 07:43:30|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|2
1611560620000|2021-01-25 07:43:40|4231|4225|4230.6|4224.6|4231|4225|4230.5|4224.5|0
1611560630000|2021-01-25 07:43:50|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|3
1611560640000|2021-01-25 07:44:00|4231.7|4225.7|4231.1|4225.1|4231.7|4225.7|4231.1|4225.1|2
1611560650000|2021-01-25 07:44:10|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|0
1611560660000|2021-01-25 07:44:20|4232.9|4226.9|4233.5|4227.5|4233.5|4227.5|4232.9|4226.9|10
1611560670000|2021-01-25 07:44:30|4233.1|4227.1|4233.1|4227.1|4233.5|4227.5|4233.1|4227.1|2
1611560690000|2021-01-25 07:44:50|4233.5|4227.5|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|0
1611560700000|2021-01-25 07:45:00|4233|4227|4231.5|4225.5|4233|4227|4231.5|4225.5|0
1611560710000|2021-01-25 07:45:10|4231.6|4225.6|4230.5|4224.5|4231.6|4225.6|4230.5|4224.5|2
1611560720000|2021-01-25 07:45:20|4230.7|4224.7|4231.5|4225.5|4231.5|4225.5|4230.7|4224.7|1
1611560730000|2021-01-25 07:45:30|4231.9|4225.9|4231.5|4225.5|4231.9|4225.9|4231.5|4225.5|0
1611560740000|2021-01-25 07:45:40|4232|4226|4232.1|4226.1|4232.4|4226.4|4232|4226|3
1611560750000|2021-01-25 07:45:50|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1611560760000|2021-01-25 07:46:00|4233.5|4227.5|4233.1|4227.1|4233.5|4227.5|4232.1|4226.1|2
1611560770000|2021-01-25 07:46:10|4233.5|4227.5|4233.1|4227.1|4233.5|4227.5|4232.6|4226.6|11
1611560780000|2021-01-25 07:46:20|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|1
1611560790000|2021-01-25 07:46:30|4233.6|4227.6|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1611560800000|2021-01-25 07:46:40|4233.1|4227.1|4232.5|4226.5|4233.1|4227.1|4232.5|4226.5|0
1611560810000|2021-01-25 07:46:50|4232.7|4226.7|4233.1|4227.1|4233.1|4227.1|4232.7|4226.7|0
1611560820000|2021-01-25 07:47:00|4232.7|4226.7|4232.1|4226.1|4232.7|4226.7|4232.1|4226.1|1
1611560830000|2021-01-25 07:47:10|4232.5|4226.5|4232.1|4226.1|4232.5|4226.5|4232.1|4226.1|0
1611560840000|2021-01-25 07:47:20|4232.5|4226.5|4233.1|4227.1|4233.1|4227.1|4232.5|4226.5|1
1611560850000|2021-01-25 07:47:30|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1611560860000|2021-01-25 07:47:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1611560870000|2021-01-25 07:47:50|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1611560880000|2021-01-25 07:48:00|4233.9|4227.9|4231.2|4225.2|4233.9|4227.9|4231.2|4225.2|13
1611560890000|2021-01-25 07:48:10|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4230.6|4224.6|3
1611560900000|2021-01-25 07:48:20|4231.6|4225.6|4232.1|4226.1|4232.6|4226.6|4231.6|4225.6|3
1611560920000|2021-01-25 07:48:40|4232.5|4226.5|4232.1|4226.1|4232.7|4226.7|4232.1|4226.1|2
1611560930000|2021-01-25 07:48:50|4232.2|4226.2|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|0
1611560940000|2021-01-25 07:49:00|4231.6|4225.6|4230.5|4224.5|4231.6|4225.6|4230.5|4224.5|1
1611560950000|2021-01-25 07:49:10|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4228.7|4222.7|3
1611560960000|2021-01-25 07:49:20|4228.7|4222.7|4230.1|4224.1|4230.6|4224.6|4228.7|4222.7|0
1611560970000|2021-01-25 07:49:30|4230.5|4224.5|4230.1|4224.1|4230.6|4224.6|4230.1|4224.1|0
1611560980000|2021-01-25 07:49:40|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|0
1611560990000|2021-01-25 07:49:50|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|2
1611561000000|2021-01-25 07:50:00|4229.2|4223.2|4230.1|4224.1|4230.6|4224.6|4229.2|4223.2|1
1611561030000|2021-01-25 07:50:30|4229.1|4223.1|4232|4226|4232|4226|4229.1|4223.1|16
1611561040000|2021-01-25 07:50:40|4232.1|4226.1|4232.5|4226.5|4232.6|4226.6|4232.1|4226.1|0
1611561050000|2021-01-25 07:50:50|4232.1|4226.1|4231.7|4225.7|4232.5|4226.5|4231.7|4225.7|3
1611561060000|2021-01-25 07:51:00|4232.5|4226.5|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|2
1611561070000|2021-01-25 07:51:10|4232.5|4226.5|4230.7|4224.7|4232.5|4226.5|4230.7|4224.7|1
1611561080000|2021-01-25 07:51:20|4229.7|4223.7|4230.3|4224.3|4230.3|4224.3|4229.7|4223.7|4
1611561090000|2021-01-25 07:51:30|4230.7|4224.7|4232.1|4226.1|4232.6|4226.6|4230.7|4224.7|2
1611561100000|2021-01-25 07:51:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1611561120000|2021-01-25 07:52:00|4231.7|4225.7|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|0
1611561130000|2021-01-25 07:52:10|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1611561150000|2021-01-25 07:52:30|4232.5|4226.5|4230.7|4224.7|4232.5|4226.5|4230.7|4224.7|5
1611561160000|2021-01-25 07:52:40|4230.6|4224.6|4231.2|4225.2|4231.2|4225.2|4230.6|4224.6|0
1611561170000|2021-01-25 07:52:50|4231.3|4225.3|4232.6|4226.6|4232.6|4226.6|4231.3|4225.3|0
1611561180000|2021-01-25 07:53:00|4232.7|4226.7|4232.1|4226.1|4232.7|4226.7|4232.1|4226.1|1
1611561190000|2021-01-25 07:53:10|4232.6|4226.6|4232.5|4226.5|4232.6|4226.6|4232.5|4226.5|0
1611561200000|2021-01-25 07:53:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1611561210000|2021-01-25 07:53:30|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1611561220000|2021-01-25 07:53:40|4232.7|4226.7|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|2
1611561230000|2021-01-25 07:53:50|4232.1|4226.1|4233.1|4227.1|4233.5|4227.5|4232.1|4226.1|2
1611561240000|2021-01-25 07:54:00|4233.5|4227.5|4232.6|4226.6|4233.5|4227.5|4232.6|4226.6|3
1611561250000|2021-01-25 07:54:10|4232.5|4226.5|4232.5|4226.5|4233.5|4227.5|4232.5|4226.5|1
1611561260000|2021-01-25 07:54:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1611561270000|2021-01-25 07:54:30|4233.1|4227.1|4234.6|4228.6|4234.6|4228.6|4233.1|4227.1|7
1611561280000|2021-01-25 07:54:40|4235.5|4229.5|4235.5|4229.5|4235.6|4229.6|4235.1|4229.1|1
1611561290000|2021-01-25 07:54:50|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.5|4227.5|2
1611561300000|2021-01-25 07:55:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1611561310000|2021-01-25 07:55:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|1
1611561320000|2021-01-25 07:55:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1611561330000|2021-01-25 07:55:30|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1611561340000|2021-01-25 07:55:40|4233.1|4227.1|4231.5|4225.5|4233.1|4227.1|4231.5|4225.5|2
1611561350000|2021-01-25 07:55:50|4231.6|4225.6|4231.2|4225.2|4231.6|4225.6|4231.1|4225.1|0
1611561360000|2021-01-25 07:56:00|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.5|4224.5|5
1611561370000|2021-01-25 07:56:10|4231.5|4225.5|4232|4226|4232|4226|4231.1|4225.1|1
1611561380000|2021-01-25 07:56:20|4232.1|4226.1|4230.7|4224.7|4232.1|4226.1|4230.5|4224.5|1
1611561390000|2021-01-25 07:56:30|4230.6|4224.6|4229.7|4223.7|4230.6|4224.6|4229.2|4223.2|2
1611561400000|2021-01-25 07:56:40|4230.3|4224.3|4229.7|4223.7|4230.3|4224.3|4229.7|4223.7|3
1611561410000|2021-01-25 07:56:50|4229.3|4223.3|4229.2|4223.2|4229.3|4223.3|4229.2|4223.2|1
1611561420000|2021-01-25 07:57:00|4228.8|4222.8|4228|4222|4228.8|4222.8|4228|4222|4
1611561430000|2021-01-25 07:57:10|4225.5|4219.5|4227.4|4221.4|4227.4|4221.4|4225.5|4219.5|17
1611561440000|2021-01-25 07:57:20|4228.1|4222.1|4229|4223|4229.4|4223.4|4228|4222|3
1611561450000|2021-01-25 07:57:30|4228.9|4222.9|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1611561470000|2021-01-25 07:57:50|4228|4222|4226.9|4220.9|4228|4222|4226.9|4220.9|3
1611561480000|2021-01-25 07:58:00|4227.9|4221.9|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|12
1611561490000|2021-01-25 07:58:10|4225.4|4219.4|4224.4|4218.4|4225.4|4219.4|4224.3|4218.3|6
1611561500000|2021-01-25 07:58:20|4224.3|4218.3|4224.4|4218.4|4224.4|4218.4|4224|4218|1
1611561510000|2021-01-25 07:58:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1611561520000|2021-01-25 07:58:40|4226.5|4220.5|4227.4|4221.4|4227.5|4221.5|4226.4|4220.4|3
1611561540000|2021-01-25 07:59:00|4227|4221|4227.4|4221.4|4227.4|4221.4|4227|4221|1
1611561550000|2021-01-25 07:59:10|4227|4221|4228.5|4222.5|4228.5|4222.5|4227|4221|6
1611561570000|2021-01-25 07:59:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1611561580000|2021-01-25 07:59:40|4227.1|4221.1|4225.5|4219.5|4227.1|4221.1|4225.5|4219.5|7
1611561590000|2021-01-25 07:59:50|4225.1|4219.1|4224.4|4218.4|4225.1|4219.1|4223.5|4217.5|11
1611561600000|2021-01-25 08:00:00|4224|4218|4222.5|4216.5|4224.9|4218.9|4221.9|4215.9|2
1611561610000|2021-01-25 08:00:10|4222.4|4216.4|4223.5|4217.5|4223.5|4217.5|4221.9|4215.9|11
1611561620000|2021-01-25 08:00:20|4223.3|4217.3|4224.3|4218.3|4224.4|4218.4|4222.3|4216.3|5
1611561630000|2021-01-25 08:00:30|4225.8|4219.8|4225.2|4219.2|4225.9|4219.9|4225.2|4219.2|2
1611561640000|2021-01-25 08:00:40|4224.7|4218.7|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|5
1611561650000|2021-01-25 08:00:50|4223.1|4217.1|4222.3|4216.3|4223.2|4217.2|4222.3|4216.3|8
1611561660000|2021-01-25 08:01:00|4221.9|4215.9|4221.8|4215.8|4223.3|4217.3|4221.8|4215.8|1
1611561670000|2021-01-25 08:01:10|4221.4|4215.4|4221.3|4215.3|4221.4|4215.4|4220.9|4214.9|2
1611561680000|2021-01-25 08:01:20|4221.7|4215.7|4222.3|4216.3|4222.3|4216.3|4221.7|4215.7|0
1611561690000|2021-01-25 08:01:30|4222.2|4216.2|4222.3|4216.3|4222.3|4216.3|4222.2|4216.2|0
1611561700000|2021-01-25 08:01:40|4222.2|4216.2|4219.3|4213.3|4222.2|4216.2|4219.3|4213.3|1
1611561710000|2021-01-25 08:01:50|4219.7|4213.7|4219.3|4213.3|4219.7|4213.7|4219.3|4213.3|0
1611561720000|2021-01-25 08:02:00|4219.7|4213.7|4220.7|4214.7|4220.7|4214.7|4219.7|4213.7|2
1611561730000|2021-01-25 08:02:10|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.2|4214.2|1
1611561740000|2021-01-25 08:02:20|4220.4|4214.4|4221.7|4215.7|4222|4216|4220.4|4214.4|3
1611561750000|2021-01-25 08:02:30|4221.3|4215.3|4221.7|4215.7|4222.1|4216.1|4221.3|4215.3|0
1611561760000|2021-01-25 08:02:40|4221.3|4215.3|4222.2|4216.2|4222.2|4216.2|4221.3|4215.3|0
1611561770000|2021-01-25 08:02:50|4221.7|4215.7|4221.1|4215.1|4221.7|4215.7|4221.1|4215.1|0
1611561780000|2021-01-25 08:03:00|4221.7|4215.7|4220.1|4214.1|4221.7|4215.7|4219.2|4213.2|9
1611561790000|2021-01-25 08:03:10|4220.3|4214.3|4219.2|4213.2|4220.7|4214.7|4219.2|4213.2|1
1611561800000|2021-01-25 08:03:20|4219.6|4213.6|4220.1|4214.1|4220.1|4214.1|4219.6|4213.6|3
1611561810000|2021-01-25 08:03:30|4219.2|4213.2|4219.2|4213.2|4220.1|4214.1|4218.8|4212.8|2
1611561820000|2021-01-25 08:03:40|4219.6|4213.6|4219.7|4213.7|4219.7|4213.7|4219.3|4213.3|0
1611561830000|2021-01-25 08:03:50|4219.3|4213.3|4218.8|4212.8|4219.7|4213.7|4218.8|4212.8|1
1611561840000|2021-01-25 08:04:00|4219.7|4213.7|4219.3|4213.3|4219.7|4213.7|4218.8|4212.8|1
1611561850000|2021-01-25 08:04:10|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|1
1611561860000|2021-01-25 08:04:20|4219.2|4213.2|4217.3|4211.3|4219.2|4213.2|4217.3|4211.3|2
1611561870000|2021-01-25 08:04:30|4218.1|4212.1|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|3
1611561880000|2021-01-25 08:04:40|4217.7|4211.7|4217.7|4211.7|4218.3|4212.3|4217.3|4211.3|9
1611561900000|2021-01-25 08:05:00|4216.9|4210.9|4216.7|4210.7|4216.9|4210.9|4216.3|4210.3|3
1611561910000|2021-01-25 08:05:10|4217.1|4211.1|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|2
1611561920000|2021-01-25 08:05:20|4216.7|4210.7|4216.8|4210.8|4216.8|4210.8|4216.7|4210.7|0
1611561930000|2021-01-25 08:05:30|4217.6|4211.6|4218.2|4212.2|4218.2|4212.2|4217.6|4211.6|4
1611561940000|2021-01-25 08:05:40|4218.3|4212.3|4218.7|4212.7|4219.3|4213.3|4218.3|4212.3|1
1611561950000|2021-01-25 08:05:50|4219.1|4213.1|4220.2|4214.2|4220.2|4214.2|4219.1|4213.1|0
1611561960000|2021-01-25 08:06:00|4220.1|4214.1|4219.7|4213.7|4220.3|4214.3|4219.6|4213.6|4
1611561970000|2021-01-25 08:06:10|4220.1|4214.1|4220.7|4214.7|4220.7|4214.7|4220.1|4214.1|1
1611561980000|2021-01-25 08:06:20|4221.1|4215.1|4220.7|4214.7|4221.1|4215.1|4220.7|4214.7|0
1611561990000|2021-01-25 08:06:30|4221.1|4215.1|4220.7|4214.7|4221.1|4215.1|4220.1|4214.1|2
1611562000000|2021-01-25 08:06:40|4221.2|4215.2|4222.1|4216.1|4222.1|4216.1|4221.2|4215.2|0
1611562010000|2021-01-25 08:06:50|4221.7|4215.7|4223.1|4217.1|4223.6|4217.6|4221.7|4215.7|5
1611562020000|2021-01-25 08:07:00|4223.6|4217.6|4223.1|4217.1|4223.7|4217.7|4223.1|4217.1|0
1611562030000|2021-01-25 08:07:10|4220.7|4214.7|4221.1|4215.1|4221.3|4215.3|4220.7|4214.7|9
1611562040000|2021-01-25 08:07:20|4220.7|4214.7|4221.1|4215.1|4222.2|4216.2|4220.7|4214.7|2
1611562050000|2021-01-25 08:07:30|4221.2|4215.2|4222.1|4216.1|4222.2|4216.2|4221.2|4215.2|0
1611562060000|2021-01-25 08:07:40|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1611562080000|2021-01-25 08:08:00|4220.1|4214.1|4218.7|4212.7|4220.7|4214.7|4218.7|4212.7|6
1611562090000|2021-01-25 08:08:10|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|0
1611562100000|2021-01-25 08:08:20|4216.7|4210.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|2
1611562110000|2021-01-25 08:08:30|4217.2|4211.2|4219.1|4213.1|4219.2|4213.2|4217.2|4211.2|2
1611562120000|2021-01-25 08:08:40|4219.7|4213.7|4218.3|4212.3|4220.1|4214.1|4218.3|4212.3|2
1611562130000|2021-01-25 08:08:50|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1611562140000|2021-01-25 08:09:00|4218.1|4212.1|4218.2|4212.2|4218.3|4212.3|4218.1|4212.1|0
1611562150000|2021-01-25 08:09:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1611562160000|2021-01-25 08:09:20|4219.1|4213.1|4220.7|4214.7|4220.7|4214.7|4219.1|4213.1|2
1611562170000|2021-01-25 08:09:30|4220.1|4214.1|4219.7|4213.7|4220.1|4214.1|4219.7|4213.7|2
1611562180000|2021-01-25 08:09:40|4220.1|4214.1|4221.7|4215.7|4221.7|4215.7|4220.1|4214.1|2
1611562190000|2021-01-25 08:09:50|4222.2|4216.2|4222.1|4216.1|4222.2|4216.2|4222.1|4216.1|1
1611562200000|2021-01-25 08:10:00|4221.7|4215.7|4221.1|4215.1|4221.7|4215.7|4221.1|4215.1|2
1611562210000|2021-01-25 08:10:10|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.1|4214.1|1
1611562220000|2021-01-25 08:10:20|4220.3|4214.3|4221.2|4215.2|4221.2|4215.2|4220.3|4214.3|2
1611562230000|2021-01-25 08:10:30|4222.1|4216.1|4222.3|4216.3|4222.3|4216.3|4221.3|4215.3|1
1611562240000|2021-01-25 08:10:40|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1611562250000|2021-01-25 08:10:50|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.2|4215.2|0
1611562260000|2021-01-25 08:11:00|4222.2|4216.2|4221.8|4215.8|4222.7|4216.7|4221.7|4215.7|1
1611562270000|2021-01-25 08:11:10|4221.7|4215.7|4220.7|4214.7|4221.7|4215.7|4220.7|4214.7|0
1611562280000|2021-01-25 08:11:20|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1611562290000|2021-01-25 08:11:30|4220.7|4214.7|4221.2|4215.2|4221.2|4215.2|4220.7|4214.7|1
1611562300000|2021-01-25 08:11:40|4221.3|4215.3|4220.7|4214.7|4221.3|4215.3|4220.7|4214.7|0
1611562310000|2021-01-25 08:11:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|1
1611562320000|2021-01-25 08:12:00|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4217.9|4211.9|1
1611562330000|2021-01-25 08:12:10|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|0
1611562340000|2021-01-25 08:12:20|4219.2|4213.2|4219.2|4213.2|4219.3|4213.3|4219.2|4213.2|0
1611562350000|2021-01-25 08:12:30|4219.1|4213.1|4219.7|4213.7|4219.7|4213.7|4218.6|4212.6|5
1611562360000|2021-01-25 08:12:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|2
1611562370000|2021-01-25 08:12:50|4219.2|4213.2|4219.3|4213.3|4219.3|4213.3|4219.2|4213.2|0
1611562380000|2021-01-25 08:13:00|4219.7|4213.7|4221.7|4215.7|4221.7|4215.7|4219.7|4213.7|2
1611562390000|2021-01-25 08:13:10|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|1
1611562400000|2021-01-25 08:13:20|4222.1|4216.1|4223.2|4217.2|4223.2|4217.2|4222.1|4216.1|1
1611562410000|2021-01-25 08:13:30|4223.1|4217.1|4225.4|4219.4|4225.4|4219.4|4222.7|4216.7|14
1611562420000|2021-01-25 08:13:40|4225.3|4219.3|4224.8|4218.8|4225.8|4219.8|4224.3|4218.3|14
1611562430000|2021-01-25 08:13:50|4224.7|4218.7|4224.4|4218.4|4224.9|4218.9|4223.9|4217.9|2
1611562440000|2021-01-25 08:14:00|4224.3|4218.3|4224.8|4218.8|4224.9|4218.9|4224.3|4218.3|7
1611562450000|2021-01-25 08:14:10|4224.3|4218.3|4224.3|4218.3|4225.3|4219.3|4223.9|4217.9|1
1611562460000|2021-01-25 08:14:20|4224.7|4218.7|4224.3|4218.3|4224.9|4218.9|4224.3|4218.3|0
1611562470000|2021-01-25 08:14:30|4223.9|4217.9|4223.3|4217.3|4223.9|4217.9|4223.3|4217.3|6
1611562490000|2021-01-25 08:14:50|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1611562500000|2021-01-25 08:15:00|4223.8|4217.8|4225.4|4219.4|4225.4|4219.4|4223.3|4217.3|4
1611562510000|2021-01-25 08:15:10|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|1
1611562520000|2021-01-25 08:15:20|4226.1|4220.1|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|6
1611562530000|2021-01-25 08:15:30|4226|4220|4226|4220|4226|4220|4226|4220|1
1611562540000|2021-01-25 08:15:40|||||||||3
1611562550000|2021-01-25 08:15:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226|4220|3
1611562560000|2021-01-25 08:16:00|4226|4220|4226|4220|4226|4220|4226|4220|13
1611562570000|2021-01-25 08:16:10|4225.6|4219.6|4226.8|4220.8|4227|4221|4225.6|4219.6|1
1611562580000|2021-01-25 08:16:20|4226|4220|4225.6|4219.6|4226|4220|4225.2|4219.2|1
1611562590000|2021-01-25 08:16:30|4225.2|4219.2|4225.1|4219.1|4225.5|4219.5|4224.5|4218.5|1
1611562600000|2021-01-25 08:16:40|4225.5|4219.5|4225.1|4219.1|4225.5|4219.5|4225.1|4219.1|0
1611562610000|2021-01-25 08:16:50|4225.5|4219.5|4225.1|4219.1|4225.9|4219.9|4225|4219|0
1611562620000|2021-01-25 08:17:00|4224.9|4218.9|4222.1|4216.1|4224.9|4218.9|4222.1|4216.1|8
1611562630000|2021-01-25 08:17:10|4222.3|4216.3|4222.1|4216.1|4222.5|4216.5|4222.1|4216.1|6
1611562640000|2021-01-25 08:17:20|4222|4216|4222|4216|4222.1|4216.1|4222|4216|13
1611562650000|2021-01-25 08:17:30|||||||||5
1611562660000|2021-01-25 08:17:40|||||||||1
1611562670000|2021-01-25 08:17:50|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|13
1611562680000|2021-01-25 08:18:00|4222.1|4216.1|4222|4216|4222.1|4216.1|4222|4216|0
1611562710000|2021-01-25 08:18:30|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|2
1611562720000|2021-01-25 08:18:40|4221.8|4215.8|4222.3|4216.3|4222.8|4216.8|4221.8|4215.8|4
1611562730000|2021-01-25 08:18:50|4222.4|4216.4|4223|4217|4223|4217|4221.9|4215.9|0
1611562740000|2021-01-25 08:19:00|4222.2|4216.2|4222.5|4216.5|4222.6|4216.6|4222.2|4216.2|18
1611562750000|2021-01-25 08:19:10|4222.1|4216.1|4222|4216|4222.1|4216.1|4222|4216|0
1611562760000|2021-01-25 08:19:20|4222.1|4216.1|4223|4217|4223|4217|4222.1|4216.1|1
1611562770000|2021-01-25 08:19:30|4222.9|4216.9|4222.5|4216.5|4222.9|4216.9|4222.1|4216.1|1
1611562780000|2021-01-25 08:19:40|4222.6|4216.6|4223|4217|4223|4217|4222.5|4216.5|3
1611562790000|2021-01-25 08:19:50|4223.5|4217.5|4223.5|4217.5|4224|4218|4223.5|4217.5|2
1611562800000|2021-01-25 08:20:00|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|1
1611562810000|2021-01-25 08:20:10|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4221.9|4215.9|8
1611562820000|2021-01-25 08:20:20|4222.9|4216.9|4223.9|4217.9|4223.9|4217.9|4222.9|4216.9|1
1611562830000|2021-01-25 08:20:30|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|0
1611562840000|2021-01-25 08:20:40|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|0
1611562860000|2021-01-25 08:21:00|4223.1|4217.1|4222.5|4216.5|4223.5|4217.5|4221.9|4215.9|17
1611562870000|2021-01-25 08:21:10|4223|4217|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|1
1611562880000|2021-01-25 08:21:20|4222.7|4216.7|4223|4217|4223|4217|4221.9|4215.9|0
1611562890000|2021-01-25 08:21:30|4222.9|4216.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|1
1611562900000|2021-01-25 08:21:40|4222.5|4216.5|4221.9|4215.9|4223|4217|4221.9|4215.9|16
1611562910000|2021-01-25 08:21:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|5
1611562920000|2021-01-25 08:22:00|4219.9|4213.9|4218.5|4212.5|4220.1|4214.1|4218.1|4212.1|13
1611562930000|2021-01-25 08:22:10|4218.6|4212.6|4218.1|4212.1|4219.1|4213.1|4218.1|4212.1|12
1611562940000|2021-01-25 08:22:20|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1611562950000|2021-01-25 08:22:30|4217.5|4211.5|4217.1|4211.1|4217.7|4211.7|4216.7|4210.7|5
1611562960000|2021-01-25 08:22:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|3
1611562970000|2021-01-25 08:22:50|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1611562980000|2021-01-25 08:23:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4217.7|4211.7|2
1611562990000|2021-01-25 08:23:10|4218.2|4212.2|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|0
1611563000000|2021-01-25 08:23:20|4219.7|4213.7|4221.7|4215.7|4221.7|4215.7|4219.7|4213.7|4
1611563010000|2021-01-25 08:23:30|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|3
1611563020000|2021-01-25 08:23:40|4224|4218|4223.1|4217.1|4224|4218|4222.5|4216.5|5
1611563030000|2021-01-25 08:23:50|4222.5|4216.5|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|0
1611563050000|2021-01-25 08:24:10|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1611563060000|2021-01-25 08:24:20|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1611563080000|2021-01-25 08:24:40|4222.7|4216.7|4222.1|4216.1|4222.7|4216.7|4222.1|4216.1|0
1611563130000|2021-01-25 08:25:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|2
1611563140000|2021-01-25 08:25:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1611563150000|2021-01-25 08:25:50|4221.9|4215.9|4219.6|4213.6|4221.9|4215.9|4219.1|4213.1|8
1611563160000|2021-01-25 08:26:00|4219.5|4213.5|4218.1|4212.1|4219.5|4213.5|4218.1|4212.1|15
1611563170000|2021-01-25 08:26:10|4218|4212|4218.7|4212.7|4220.1|4214.1|4218|4212|4
1611563180000|2021-01-25 08:26:20|4219.1|4213.1|4218.7|4212.7|4219.1|4213.1|4218.7|4212.7|0
1611563190000|2021-01-25 08:26:30|4219.1|4213.1|4218.7|4212.7|4219.1|4213.1|4218.7|4212.7|0
1611563200000|2021-01-25 08:26:40|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|9
1611563210000|2021-01-25 08:26:50|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1611563220000|2021-01-25 08:27:00|4217.5|4211.5|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1611563230000|2021-01-25 08:27:10|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.5|4209.5|8
1611563240000|2021-01-25 08:27:20|4216.1|4210.1|4216.7|4210.7|4217.2|4211.2|4216.1|4210.1|4
1611563260000|2021-01-25 08:27:40|4217.1|4211.1|4217.1|4211.1|4217.7|4211.7|4217.1|4211.1|1
1611563280000|2021-01-25 08:28:00|4217.5|4211.5|4217.1|4211.1|4218.1|4212.1|4216.7|4210.7|2
1611563290000|2021-01-25 08:28:10|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.1|4210.1|1
1611563300000|2021-01-25 08:28:20|4217.6|4211.6|4217.5|4211.5|4217.6|4211.6|4217.5|4211.5|0
1611563310000|2021-01-25 08:28:30|4216.6|4210.6|4217.1|4211.1|4217.6|4211.6|4216.6|4210.6|2
1611563320000|2021-01-25 08:28:40|4217.5|4211.5|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1611563330000|2021-01-25 08:28:50|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.1|4211.1|11
1611563340000|2021-01-25 08:29:00|4218.2|4212.2|4218.1|4212.1|4218.2|4212.2|4217.7|4211.7|0
1611563350000|2021-01-25 08:29:10|4217.6|4211.6|4217.7|4211.7|4217.7|4211.7|4217.6|4211.6|2
1611563360000|2021-01-25 08:29:20|4218.1|4212.1|4220.1|4214.1|4220.1|4214.1|4218.1|4212.1|2
1611563370000|2021-01-25 08:29:30|4219.7|4213.7|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|4
1611563380000|2021-01-25 08:29:40|4218.7|4212.7|4220.7|4214.7|4220.7|4214.7|4218.7|4212.7|3
1611563390000|2021-01-25 08:29:50|4220.3|4214.3|4220.6|4214.6|4220.7|4214.7|4220.1|4214.1|2
1611563400000|2021-01-25 08:30:00|4220.1|4214.1|4218.2|4212.2|4220.1|4214.1|4218.2|4212.2|4
1611563410000|2021-01-25 08:30:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1611563420000|2021-01-25 08:30:20|4218.5|4212.5|4219.6|4213.6|4219.6|4213.6|4218.5|4212.5|0
1611563430000|2021-01-25 08:30:30|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1611563440000|2021-01-25 08:30:40|4219.7|4213.7|4219.6|4213.6|4219.7|4213.7|4219.6|4213.6|0
1611563450000|2021-01-25 08:30:50|4219.2|4213.2|4219.6|4213.6|4219.6|4213.6|4219.2|4213.2|3
1611563460000|2021-01-25 08:31:00|4219.5|4213.5|4219.9|4213.9|4220.2|4214.2|4219.1|4213.1|2
1611563470000|2021-01-25 08:31:10|4219.8|4213.8|4219.7|4213.7|4219.8|4213.8|4219.7|4213.7|0
1611563480000|2021-01-25 08:31:20|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1611563490000|2021-01-25 08:31:30|4219.7|4213.7|4219.1|4213.1|4219.7|4213.7|4219.1|4213.1|0
1611563500000|2021-01-25 08:31:40|4218.3|4212.3|4218.7|4212.7|4218.8|4212.8|4218.3|4212.3|2
1611563510000|2021-01-25 08:31:50|4218.3|4212.3|4219.3|4213.3|4219.3|4213.3|4218.3|4212.3|3
1611563520000|2021-01-25 08:32:00|4219.2|4213.2|4218.8|4212.8|4219.2|4213.2|4218.8|4212.8|0
1611563530000|2021-01-25 08:32:10|4218.4|4212.4|4218.3|4212.3|4218.4|4212.4|4218.3|4212.3|0
1611563550000|2021-01-25 08:32:30|4218.2|4212.2|4217.7|4211.7|4218.2|4212.2|4216.8|4210.8|3
1611563560000|2021-01-25 08:32:40|4217.3|4211.3|4217.8|4211.8|4218.2|4212.2|4217.3|4211.3|2
1611563570000|2021-01-25 08:32:50|4217.9|4211.9|4218.8|4212.8|4218.8|4212.8|4217.9|4211.9|4
1611563580000|2021-01-25 08:33:00|4218.7|4212.7|4218.3|4212.3|4218.7|4212.7|4218.3|4212.3|1
1611563590000|2021-01-25 08:33:10|4217.9|4211.9|4217.3|4211.3|4217.9|4211.9|4217.3|4211.3|0
1611563600000|2021-01-25 08:33:20|4217.7|4211.7|4217.8|4211.8|4217.9|4211.9|4217.7|4211.7|0
1611563610000|2021-01-25 08:33:30|4217.9|4211.9|4217.8|4211.8|4217.9|4211.9|4217.5|4211.5|0
1611563620000|2021-01-25 08:33:40|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.2|4211.2|0
1611563630000|2021-01-25 08:33:50|4217.2|4211.2|4215.8|4209.8|4217.2|4211.2|4215.3|4209.3|10
1611563640000|2021-01-25 08:34:00|4216.2|4210.2|4216.3|4210.3|4216.3|4210.3|4216.2|4210.2|0
1611563650000|2021-01-25 08:34:10|4215.9|4209.9|4215.3|4209.3|4216.3|4210.3|4215.3|4209.3|5
1611563660000|2021-01-25 08:34:20|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|1
1611563670000|2021-01-25 08:34:30|4216.2|4210.2|4216.3|4210.3|4216.3|4210.3|4216.2|4210.2|0
1611563680000|2021-01-25 08:34:40|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1611563690000|2021-01-25 08:34:50|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1611563700000|2021-01-25 08:35:00|4216.1|4210.1|4215.7|4209.7|4216.1|4210.1|4215.7|4209.7|2
1611563710000|2021-01-25 08:35:10|4216.1|4210.1|4215.7|4209.7|4216.3|4210.3|4215.7|4209.7|0
1611563720000|2021-01-25 08:35:20|4216.3|4210.3|4217.3|4211.3|4217.3|4211.3|4216.3|4210.3|2
1611563730000|2021-01-25 08:35:30|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|1
1611563740000|2021-01-25 08:35:40|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|1
1611563750000|2021-01-25 08:35:50|4218.9|4212.9|4219.3|4213.3|4219.3|4213.3|4218.3|4212.3|0
1611563760000|2021-01-25 08:36:00|4219.1|4213.1|4219.8|4213.8|4219.8|4213.8|4219.1|4213.1|1
1611563770000|2021-01-25 08:36:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1611563780000|2021-01-25 08:36:20|4220.2|4214.2|4221.2|4215.2|4221.3|4215.3|4220.2|4214.2|3
1611563790000|2021-01-25 08:36:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|1
1611563800000|2021-01-25 08:36:40|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1611563810000|2021-01-25 08:36:50|4220.7|4214.7|4221.7|4215.7|4221.7|4215.7|4220.7|4214.7|1
1611563820000|2021-01-25 08:37:00|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4221.2|4215.2|1
1611563830000|2021-01-25 08:37:10|4222.2|4216.2|4222.1|4216.1|4222.3|4216.3|4221.2|4215.2|2
1611563840000|2021-01-25 08:37:20|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.2|4215.2|1
1611563850000|2021-01-25 08:37:30|4222.1|4216.1|4222.2|4216.2|4222.2|4216.2|4221.7|4215.7|0
1611563860000|2021-01-25 08:37:40|4221.3|4215.3|4222.3|4216.3|4222.8|4216.8|4221.3|4215.3|5
1611563870000|2021-01-25 08:37:50|4222.7|4216.7|4222.3|4216.3|4222.7|4216.7|4222.3|4216.3|0
1611563880000|2021-01-25 08:38:00|4222.2|4216.2|4223.1|4217.1|4223.2|4217.2|4222.2|4216.2|0
1611563890000|2021-01-25 08:38:10|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|0
1611563900000|2021-01-25 08:38:20|4222.8|4216.8|4223.2|4217.2|4223.2|4217.2|4222.7|4216.7|0
1611563930000|2021-01-25 08:38:50|||||||||1
1611563950000|2021-01-25 08:39:10|4223.7|4217.7|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|1
1611563960000|2021-01-25 08:39:20|4223.9|4217.9|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|3
1611563970000|2021-01-25 08:39:30|4223.8|4217.8|4223.2|4217.2|4223.8|4217.8|4223.2|4217.2|0
1611563980000|2021-01-25 08:39:40|||||||||5
1611563990000|2021-01-25 08:39:50|4223.3|4217.3|4223.7|4217.7|4223.7|4217.7|4223.3|4217.3|5
1611564010000|2021-01-25 08:40:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1611564020000|2021-01-25 08:40:20|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1611564030000|2021-01-25 08:40:30|4223.7|4217.7|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|0
1611564040000|2021-01-25 08:40:40|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|5
1611564050000|2021-01-25 08:40:50|4223.7|4217.7|4224.6|4218.6|4224.6|4218.6|4223.2|4217.2|1
1611564060000|2021-01-25 08:41:00|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|0
1611564070000|2021-01-25 08:41:10|4223.1|4217.1|4223.2|4217.2|4223.2|4217.2|4223.1|4217.1|1
1611564080000|2021-01-25 08:41:20|4224.2|4218.2|4224.6|4218.6|4225.1|4219.1|4224.2|4218.2|3
1611564090000|2021-01-25 08:41:30|4224.2|4218.2|4223.1|4217.1|4224.2|4218.2|4223.1|4217.1|2
1611564100000|2021-01-25 08:41:40|4223.2|4217.2|4223.6|4217.6|4224.2|4218.2|4223.2|4217.2|2
1611564110000|2021-01-25 08:41:50|4224|4218|4224|4218|4224.1|4218.1|4224|4218|0
1611564120000|2021-01-25 08:42:00|4224.1|4218.1|4224|4218|4224.1|4218.1|4223.6|4217.6|0
1611564130000|2021-01-25 08:42:10|4225|4219|4226.7|4220.7|4226.7|4220.7|4225|4219|18
1611564140000|2021-01-25 08:42:20|4226.6|4220.6|4227|4221|4227.5|4221.5|4226.6|4220.6|0
1611564150000|2021-01-25 08:42:30|4226.6|4220.6|4226.2|4220.2|4226.6|4220.6|4226.1|4220.1|1
1611564170000|2021-01-25 08:42:50|4226|4220|4225.6|4219.6|4226|4220|4225.1|4219.1|4
1611564180000|2021-01-25 08:43:00|4226|4220|4224.2|4218.2|4226|4220|4224.2|4218.2|3
1611564190000|2021-01-25 08:43:10|4224.6|4218.6|4225.2|4219.2|4225.2|4219.2|4224.6|4218.6|1
1611564200000|2021-01-25 08:43:20|4226|4220|4227.5|4221.5|4227.5|4221.5|4226|4220|3
1611564210000|2021-01-25 08:43:30|4227.4|4221.4|4227.5|4221.5|4227.9|4221.9|4227|4221|5
1611564220000|2021-01-25 08:43:40|4227.9|4221.9|4229|4223|4229.5|4223.5|4227.9|4221.9|7
1611564230000|2021-01-25 08:43:50|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|1
1611564240000|2021-01-25 08:44:00|4230.9|4224.9|4231.6|4225.6|4233|4227|4230.9|4224.9|16
1611564250000|2021-01-25 08:44:10|4231.2|4225.2|4231.1|4225.1|4231.2|4225.2|4231|4225|0
1611564260000|2021-01-25 08:44:20|4231|4225|4231.6|4225.6|4232.1|4226.1|4231|4225|6
1611564270000|2021-01-25 08:44:30|4231.2|4225.2|4231|4225|4231.2|4225.2|4231|4225|0
1611564280000|2021-01-25 08:44:40|4230.1|4224.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|3
1611564290000|2021-01-25 08:44:50|4230.2|4224.2|4230|4224|4230.2|4224.2|4229.6|4223.6|0
1611564300000|2021-01-25 08:45:00|4230.2|4224.2|4231|4225|4231.2|4225.2|4230.1|4224.1|1
1611564310000|2021-01-25 08:45:10|4230.2|4224.2|4230.6|4224.6|4231.2|4225.2|4230.2|4224.2|1
1611564320000|2021-01-25 08:45:20|4230.2|4224.2|4229.2|4223.2|4230.2|4224.2|4229.1|4223.1|2
1611564330000|2021-01-25 08:45:30|4229.1|4223.1|4230.1|4224.1|4230.2|4224.2|4229.1|4223.1|2
1611564340000|2021-01-25 08:45:40|4230.2|4224.2|4228.2|4222.2|4230.2|4224.2|4228.2|4222.2|3
1611564350000|2021-01-25 08:45:50|4228|4222|4227.1|4221.1|4228|4222|4227.1|4221.1|0
1611564360000|2021-01-25 08:46:00|4226.1|4220.1|4225.1|4219.1|4226.1|4220.1|4225.1|4219.1|6
1611564370000|2021-01-25 08:46:10|4225.2|4219.2|4225.1|4219.1|4225.2|4219.2|4225.1|4219.1|0
1611564380000|2021-01-25 08:46:20|4225|4219|4225.2|4219.2|4225.2|4219.2|4224.6|4218.6|5
1611564390000|2021-01-25 08:46:30|4225.1|4219.1|4226.6|4220.6|4226.6|4220.6|4225|4219|10
1611564410000|2021-01-25 08:46:50|4227.2|4221.2|4228.6|4222.6|4228.6|4222.6|4227.2|4221.2|1
1611564420000|2021-01-25 08:47:00|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|1
1611564430000|2021-01-25 08:47:10|4228.2|4222.2|4227.6|4221.6|4229|4223|4227.6|4221.6|4
1611564440000|2021-01-25 08:47:20|4227.5|4221.5|4227|4221|4227.6|4221.6|4227|4221|0
1611564460000|2021-01-25 08:47:40|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1611564470000|2021-01-25 08:47:50|4227.1|4221.1|4226.7|4220.7|4227.1|4221.1|4226.7|4220.7|0
1611564480000|2021-01-25 08:48:00|4226.3|4220.3|4227.2|4221.2|4227.2|4221.2|4226.3|4220.3|2
1611564490000|2021-01-25 08:48:10|4228|4222|4228.1|4222.1|4228.1|4222.1|4228|4222|5
1611564500000|2021-01-25 08:48:20|4227.7|4221.7|4226.7|4220.7|4227.8|4221.8|4226.7|4220.7|0
1611564510000|2021-01-25 08:48:30|4226.4|4220.4|4226.3|4220.3|4226.4|4220.4|4226.3|4220.3|0
1611564520000|2021-01-25 08:48:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1611564530000|2021-01-25 08:48:50|4227.2|4221.2|4229.2|4223.2|4229.2|4223.2|4227.2|4221.2|8
1611564540000|2021-01-25 08:49:00|4229|4223|4227.6|4221.6|4229|4223|4227.6|4221.6|2
1611564550000|2021-01-25 08:49:10|4227.7|4221.7|4229|4223|4229.2|4223.2|4227.7|4221.7|1
1611564560000|2021-01-25 08:49:20|4228.6|4222.6|4228.6|4222.6|4229|4223|4228.6|4222.6|0
1611564570000|2021-01-25 08:49:30|4228.2|4222.2|4227.8|4221.8|4228.2|4222.2|4227.7|4221.7|0
1611564580000|2021-01-25 08:49:40|4227.7|4221.7|4227.6|4221.6|4227.7|4221.7|4227.6|4221.6|0
1611564590000|2021-01-25 08:49:50|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1611564600000|2021-01-25 08:50:00|4227.2|4221.2|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|0
1611564610000|2021-01-25 08:50:10|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1611564620000|2021-01-25 08:50:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|1
1611564640000|2021-01-25 08:50:40|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4227.2|4221.2|0
1611564660000|2021-01-25 08:51:00|4227.6|4221.6|4227.7|4221.7|4227.7|4221.7|4227.6|4221.6|0
1611564670000|2021-01-25 08:51:10|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4226.8|4220.8|2
1611564680000|2021-01-25 08:51:20|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|0
1611564690000|2021-01-25 08:51:30|4226.7|4220.7|4226.3|4220.3|4226.7|4220.7|4226.3|4220.3|0
1611564700000|2021-01-25 08:51:40|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|3
1611564720000|2021-01-25 08:52:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|5
1611564730000|2021-01-25 08:52:10|4223.3|4217.3|4223.9|4217.9|4223.9|4217.9|4223.3|4217.3|3
1611564740000|2021-01-25 08:52:20|4224.4|4218.4|4225.4|4219.4|4225.9|4219.9|4224.4|4218.4|2
1611564750000|2021-01-25 08:52:30|4225.5|4219.5|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|0
1611564760000|2021-01-25 08:52:40|4225.5|4219.5|4225.4|4219.4|4225.5|4219.5|4225.4|4219.4|0
1611564770000|2021-01-25 08:52:50|4225.5|4219.5|4228.4|4222.4|4228.4|4222.4|4225.4|4219.4|1
1611564780000|2021-01-25 08:53:00|4226.8|4220.8|4225.8|4219.8|4226.8|4220.8|4225.8|4219.8|0
1611564790000|2021-01-25 08:53:10|4226.2|4220.2|4226.4|4220.4|4226.9|4220.9|4226.2|4220.2|0
1611564800000|2021-01-25 08:53:20|4226.3|4220.3|4225.9|4219.9|4226.3|4220.3|4225.9|4219.9|0
1611564810000|2021-01-25 08:53:30|4225.8|4219.8|4225.4|4219.4|4225.8|4219.8|4225.4|4219.4|0
1611564820000|2021-01-25 08:53:40|4224.8|4218.8|4224.8|4218.8|4224.9|4218.9|4224.8|4218.8|1
1611564830000|2021-01-25 08:53:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.3|4217.3|14
1611564840000|2021-01-25 08:54:00|4223.8|4217.8|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|1
1611564850000|2021-01-25 08:54:10|4223.9|4217.9|4224.7|4218.7|4224.8|4218.8|4223.8|4217.8|1
1611564860000|2021-01-25 08:54:20|4224.2|4218.2|4225.3|4219.3|4225.3|4219.3|4223.8|4217.8|13
1611564870000|2021-01-25 08:54:30|4225.8|4219.8|4226.7|4220.7|4226.7|4220.7|4225.8|4219.8|0
1611564880000|2021-01-25 08:54:40|4227.6|4221.6|4228.7|4222.7|4228.7|4222.7|4227.6|4221.6|0
1611564890000|2021-01-25 08:54:50|4229.2|4223.2|4229.3|4223.3|4229.3|4223.3|4229.2|4223.2|0
1611564900000|2021-01-25 08:55:00|4228.8|4222.8|4227.2|4221.2|4228.8|4222.8|4227.2|4221.2|2
1611564910000|2021-01-25 08:55:10|4226.6|4220.6|4227.7|4221.7|4227.7|4221.7|4226.2|4220.2|2
1611564920000|2021-01-25 08:55:20|4227.2|4221.2|4227.6|4221.6|4228.1|4222.1|4227.2|4221.2|3
1611564930000|2021-01-25 08:55:30|4227.7|4221.7|4228.8|4222.8|4228.8|4222.8|4227.7|4221.7|0
1611564940000|2021-01-25 08:55:40|4228.7|4222.7|4229.2|4223.2|4229.2|4223.2|4228.7|4222.7|0
1611564960000|2021-01-25 08:56:00|4229.6|4223.6|4226.8|4220.8|4229.7|4223.7|4225.8|4219.8|10
1611564970000|2021-01-25 08:56:10|4226.2|4220.2|4225.8|4219.8|4226.2|4220.2|4225.8|4219.8|13
1611564980000|2021-01-25 08:56:20|4225.9|4219.9|4225.8|4219.8|4225.9|4219.9|4225.8|4219.8|0
1611564990000|2021-01-25 08:56:30|4227.8|4221.8|4228.8|4222.8|4228.8|4222.8|4227.8|4221.8|2
1611565000000|2021-01-25 08:56:40|4229.3|4223.3|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|1
1611565010000|2021-01-25 08:56:50|4228.6|4222.6|4227.2|4221.2|4228.6|4222.6|4227.2|4221.2|3
1611565020000|2021-01-25 08:57:00|4227.6|4221.6|4227.2|4221.2|4227.7|4221.7|4225.8|4219.8|5
1611565030000|2021-01-25 08:57:10|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.2|4221.2|0
1611565040000|2021-01-25 08:57:20|4227.7|4221.7|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|2
1611565050000|2021-01-25 08:57:30|4227.3|4221.3|4228.8|4222.8|4229.2|4223.2|4227.3|4221.3|2
1611565060000|2021-01-25 08:57:40|4228.6|4222.6|4229.2|4223.2|4229.2|4223.2|4228.2|4222.2|0
1611565070000|2021-01-25 08:57:50|4229.4|4223.4|4229.2|4223.2|4229.4|4223.4|4229.2|4223.2|0
1611565080000|2021-01-25 08:58:00|4228.2|4222.2|4228.6|4222.6|4228.7|4222.7|4228.2|4222.2|4
1611565090000|2021-01-25 08:58:10|4228.7|4222.7|4230.2|4224.2|4230.6|4224.6|4228.2|4222.2|1
1611565100000|2021-01-25 08:58:20|4230.7|4224.7|4230.6|4224.6|4231.1|4225.1|4230.2|4224.2|4
1611565110000|2021-01-25 08:58:30|4230.2|4224.2|4230.6|4224.6|4230.6|4224.6|4230.2|4224.2|1
1611565120000|2021-01-25 08:58:40|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.6|4224.6|0
1611565130000|2021-01-25 08:58:50|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|9
1611565140000|2021-01-25 08:59:00|4233.1|4227.1|4233.2|4227.2|4233.6|4227.6|4232.6|4226.6|5
1611565150000|2021-01-25 08:59:10|4233.6|4227.6|4234.8|4228.8|4234.8|4228.8|4233.2|4227.2|5
1611565160000|2021-01-25 08:59:20|4235.2|4229.2|4236.7|4230.7|4236.7|4230.7|4234.8|4228.8|10
1611565170000|2021-01-25 08:59:30|4236.3|4230.3|4235.6|4229.6|4236.7|4230.7|4235.6|4229.6|6
1611565180000|2021-01-25 08:59:40|4235.7|4229.7|4235.6|4229.6|4236.2|4230.2|4235.6|4229.6|0
1611565190000|2021-01-25 08:59:50|4235.7|4229.7|4235.6|4229.6|4235.7|4229.7|4235.2|4229.2|1
1611565200000|2021-01-25 09:00:00|4236.2|4230.2|4233.4|4227.4|4236.2|4230.2|4233.4|4227.4|3
1611565210000|2021-01-25 09:00:10|4233.8|4227.8|4230.4|4224.4|4233.8|4227.8|4230.4|4224.4|4
1611565220000|2021-01-25 09:00:20|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4228.8|4222.8|3
1611565230000|2021-01-25 09:00:30|4229.4|4223.4|4231.4|4225.4|4232.2|4226.2|4229.3|4223.3|9
1611565240000|2021-01-25 09:00:40|4231.2|4225.2|4229.8|4223.8|4231.2|4225.2|4229.7|4223.7|3
1611565250000|2021-01-25 09:00:50|4230.2|4224.2|4228.7|4222.7|4230.8|4224.8|4228.7|4222.7|0
1611565260000|2021-01-25 09:01:00|4228.8|4222.8|4229.2|4223.2|4229.7|4223.7|4228.7|4222.7|3
1611565270000|2021-01-25 09:01:10|4228.8|4222.8|4228.7|4222.7|4229.1|4223.1|4228.7|4222.7|2
1611565290000|2021-01-25 09:01:30|4228.8|4222.8|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|0
1611565300000|2021-01-25 09:01:40|4229.3|4223.3|4231.8|4225.8|4231.8|4225.8|4229.3|4223.3|3
1611565310000|2021-01-25 09:01:50|4231.3|4225.3|4230.7|4224.7|4231.3|4225.3|4230.7|4224.7|1
1611565320000|2021-01-25 09:02:00|4230.8|4224.8|4228.7|4222.7|4230.8|4224.8|4227.8|4221.8|10
1611565330000|2021-01-25 09:02:10|4228.8|4222.8|4229.8|4223.8|4229.8|4223.8|4228.8|4222.8|1
1611565340000|2021-01-25 09:02:20|4230.8|4224.8|4229.7|4223.7|4230.8|4224.8|4229.7|4223.7|1
1611565350000|2021-01-25 09:02:30|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1611565360000|2021-01-25 09:02:40|4229.7|4223.7|4230.2|4224.2|4230.8|4224.8|4229.7|4223.7|4
1611565370000|2021-01-25 09:02:50|4230.6|4224.6|4229.7|4223.7|4230.6|4224.6|4229.7|4223.7|0
1611565380000|2021-01-25 09:03:00|4229.8|4223.8|4230.2|4224.2|4230.2|4224.2|4229.7|4223.7|0
1611565390000|2021-01-25 09:03:10|4230.8|4224.8|4230.7|4224.7|4230.8|4224.8|4229.7|4223.7|0
1611565420000|2021-01-25 09:03:40|4229.6|4223.6|4229.6|4223.6|4230.1|4224.1|4229.2|4223.2|2
1611565430000|2021-01-25 09:03:50|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1611565440000|2021-01-25 09:04:00|4228.4|4222.4|4224.3|4218.3|4228.4|4222.4|4224.3|4218.3|13
1611565450000|2021-01-25 09:04:10|4224|4218|4225.6|4219.6|4225.6|4219.6|4223.2|4217.2|15
1611565460000|2021-01-25 09:04:20|4225.7|4219.7|4226.7|4220.7|4226.7|4220.7|4225.7|4219.7|0
1611565470000|2021-01-25 09:04:30|4227.1|4221.1|4224.7|4218.7|4227.7|4221.7|4224.2|4218.2|26
1611565480000|2021-01-25 09:04:40|4225.2|4219.2|4224.6|4218.6|4225.7|4219.7|4224.6|4218.6|3
1611565490000|2021-01-25 09:04:50|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1611565500000|2021-01-25 09:05:00|4223.6|4217.6|4223.1|4217.1|4223.7|4217.7|4222.2|4216.2|29
1611565510000|2021-01-25 09:05:10|4223.6|4217.6|4222.7|4216.7|4224|4218|4222.7|4216.7|5
1611565520000|2021-01-25 09:05:20|4222.6|4216.6|4223.7|4217.7|4224.1|4218.1|4222.6|4216.6|3
1611565530000|2021-01-25 09:05:30|4222.8|4216.8|4223.2|4217.2|4223.2|4217.2|4222.8|4216.8|0
1611565550000|2021-01-25 09:05:50|4223.1|4217.1|4222.7|4216.7|4223.1|4217.1|4221.7|4215.7|4
1611565570000|2021-01-25 09:06:10|4223.7|4217.7|4224.7|4218.7|4224.7|4218.7|4223.2|4217.2|1
1611565580000|2021-01-25 09:06:20|4225.7|4219.7|4224.6|4218.6|4226.6|4220.6|4224.6|4218.6|8
1611565600000|2021-01-25 09:06:40|4224.4|4218.4|4225.4|4219.4|4225.4|4219.4|4223.6|4217.6|0
1611565610000|2021-01-25 09:06:50|4225|4219|4225.4|4219.4|4225.4|4219.4|4225|4219|0
1611565620000|2021-01-25 09:07:00|4225.6|4219.6|4225.4|4219.4|4225.6|4219.6|4225|4219|0
1611565630000|2021-01-25 09:07:10|4225|4219|4225|4219|4225|4219|4225|4219|0
1611565640000|2021-01-25 09:07:20|4225.4|4219.4|4226|4220|4226.9|4220.9|4225.4|4219.4|3
1611565650000|2021-01-25 09:07:30|4225.8|4219.8|4225|4219|4225.8|4219.8|4225|4219|2
1611565660000|2021-01-25 09:07:40|4224|4218|4225.6|4219.6|4225.6|4219.6|4224|4218|2
1611565670000|2021-01-25 09:07:50|4225.5|4219.5|4227.6|4221.6|4227.6|4221.6|4225.5|4219.5|2
1611565680000|2021-01-25 09:08:00|4228|4222|4226.5|4220.5|4228.5|4222.5|4226|4220|11
1611565690000|2021-01-25 09:08:10|4226.4|4220.4|4227.6|4221.6|4227.6|4221.6|4226.4|4220.4|0
1611565700000|2021-01-25 09:08:20|4227|4221|4227|4221|4227|4221|4226.1|4220.1|0
1611565710000|2021-01-25 09:08:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1611565720000|2021-01-25 09:08:40|4226.9|4220.9|4226.5|4220.5|4226.9|4220.9|4226.5|4220.5|1
1611565730000|2021-01-25 09:08:50|4225|4219|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|2
1611565740000|2021-01-25 09:09:00|4224.4|4218.4|4224.5|4218.5|4224.5|4218.5|4224|4218|1
1611565750000|2021-01-25 09:09:10|4225.1|4219.1|4226.4|4220.4|4226.5|4220.5|4225.1|4219.1|0
1611565760000|2021-01-25 09:09:20|4226.5|4220.5|4225.4|4219.4|4226.5|4220.5|4225.4|4219.4|0
1611565770000|2021-01-25 09:09:30|4226|4220|4226.5|4220.5|4226.5|4220.5|4226|4220|0
1611565780000|2021-01-25 09:09:40|4226.9|4220.9|4227.4|4221.4|4227.9|4221.9|4226.5|4220.5|6
1611565790000|2021-01-25 09:09:50|4227.5|4221.5|4227.4|4221.4|4227.5|4221.5|4227.4|4221.4|0
1611565800000|2021-01-25 09:10:00|4227.9|4221.9|4228.5|4222.5|4228.9|4222.9|4227.9|4221.9|1
1611565810000|2021-01-25 09:10:10|4228.4|4222.4|4226.4|4220.4|4228.4|4222.4|4223.4|4217.4|11
1611565830000|2021-01-25 09:10:30|4226|4220|4226|4220|4226.4|4220.4|4226|4220|1
1611565840000|2021-01-25 09:10:40|4226.4|4220.4|4225.9|4219.9|4227.4|4221.4|4225.9|4219.9|0
1611565850000|2021-01-25 09:10:50|4226|4220|4225.5|4219.5|4226.4|4220.4|4225.5|4219.5|0
1611565860000|2021-01-25 09:11:00|4225.4|4219.4|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|0
1611565870000|2021-01-25 09:11:10|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.4|4220.4|0
1611565880000|2021-01-25 09:11:20|4226.9|4220.9|4228.9|4222.9|4228.9|4222.9|4226.9|4220.9|6
1611565890000|2021-01-25 09:11:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|2
1611565900000|2021-01-25 09:11:40|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|0
1611565920000|2021-01-25 09:12:00|4228.5|4222.5|4227|4221|4228.5|4222.5|4227|4221|1
1611565930000|2021-01-25 09:12:10|4227.4|4221.4|4228|4222|4228|4222|4227.4|4221.4|0
1611565940000|2021-01-25 09:12:20|4227|4221|4228|4222|4228|4222|4227|4221|1
1611565980000|2021-01-25 09:13:00|4228.4|4222.4|4228.4|4222.4|4228.5|4222.5|4227.9|4221.9|0
1611565990000|2021-01-25 09:13:10|4227|4221|4227|4221|4227|4221|4227|4221|1
1611566000000|2021-01-25 09:13:20|4226.9|4220.9|4225|4219|4226.9|4220.9|4225|4219|1
1611566020000|2021-01-25 09:13:40|4224.4|4218.4|4226.4|4220.4|4226.4|4220.4|4224.4|4218.4|1
1611566030000|2021-01-25 09:13:50|4227|4221|4227|4221|4227|4221|4227|4221|0
1611566040000|2021-01-25 09:14:00|4226.9|4220.9|4226.5|4220.5|4226.9|4220.9|4226.4|4220.4|1
1611566050000|2021-01-25 09:14:10|4226.4|4220.4|4226.4|4220.4|4227|4221|4226.4|4220.4|0
1611566060000|2021-01-25 09:14:20|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|0
1611566070000|2021-01-25 09:14:30|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1611566090000|2021-01-25 09:14:50|4226|4220|4226.5|4220.5|4227.4|4221.4|4226|4220|0
1611566100000|2021-01-25 09:15:00|4226.9|4220.9|4225.4|4219.4|4226.9|4220.9|4225.4|4219.4|2
1611566110000|2021-01-25 09:15:10|4225|4219|4224.5|4218.5|4225.1|4219.1|4224.4|4218.4|0
1611566120000|2021-01-25 09:15:20|4224.4|4218.4|4224.1|4218.1|4224.4|4218.4|4223.9|4217.9|0
1611566130000|2021-01-25 09:15:30|4224|4218|4224|4218|4224.1|4218.1|4224|4218|1
1611566140000|2021-01-25 09:15:40|4223.6|4217.6|4224|4218|4224|4218|4223.6|4217.6|0
1611566150000|2021-01-25 09:15:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1611566160000|2021-01-25 09:16:00|4223.5|4217.5|4224|4218|4224|4218|4223.4|4217.4|0
1611566170000|2021-01-25 09:16:10|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1611566180000|2021-01-25 09:16:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1611566190000|2021-01-25 09:16:30|4224|4218|4224|4218|4224.4|4218.4|4224|4218|1
1611566200000|2021-01-25 09:16:40|4224.4|4218.4|4225.5|4219.5|4225.5|4219.5|4224.4|4218.4|1
1611566210000|2021-01-25 09:16:50|4225.4|4219.4|4223.6|4217.6|4225.4|4219.4|4223.6|4217.6|1
1611566220000|2021-01-25 09:17:00|4223.4|4217.4|4221.6|4215.6|4223.4|4217.4|4221.6|4215.6|0
1611566230000|2021-01-25 09:17:10|4222|4216|4221.6|4215.6|4222|4216|4221.6|4215.6|1
1611566240000|2021-01-25 09:17:20|4221.5|4215.5|4219.6|4213.6|4221.5|4215.5|4218.7|4212.7|9
1611566250000|2021-01-25 09:17:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1611566260000|2021-01-25 09:17:40|4219.2|4213.2|4219.6|4213.6|4219.6|4213.6|4218.7|4212.7|1
1611566270000|2021-01-25 09:17:50|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1611566280000|2021-01-25 09:18:00|4219.8|4213.8|4219.6|4213.6|4219.8|4213.8|4219.1|4213.1|1
1611566300000|2021-01-25 09:18:20|4220|4214|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|3
1611566310000|2021-01-25 09:18:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|3
1611566320000|2021-01-25 09:18:40|4219.7|4213.7|4220.1|4214.1|4220.2|4214.2|4219.7|4213.7|1
1611566330000|2021-01-25 09:18:50|4220.6|4214.6|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|0
1611566340000|2021-01-25 09:19:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.6|4213.6|1
1611566350000|2021-01-25 09:19:10|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1611566360000|2021-01-25 09:19:20|4221.2|4215.2|4221.6|4215.6|4221.6|4215.6|4221.2|4215.2|0
1611566370000|2021-01-25 09:19:30|4222|4216|4221.6|4215.6|4222|4216|4221.6|4215.6|1
1611566380000|2021-01-25 09:19:40|4221.5|4215.5|4220.6|4214.6|4221.5|4215.5|4220.6|4214.6|0
1611566400000|2021-01-25 09:20:00|4220.2|4214.2|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|1
1611566420000|2021-01-25 09:20:20|4219.6|4213.6|4219.2|4213.2|4219.7|4213.7|4219.2|4213.2|3
1611566430000|2021-01-25 09:20:30|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|2
1611566440000|2021-01-25 09:20:40|4218.7|4212.7|4219.2|4213.2|4219.6|4213.6|4218.7|4212.7|0
1611566450000|2021-01-25 09:20:50|4219.6|4213.6|4219.7|4213.7|4220.2|4214.2|4219.6|4213.6|0
1611566460000|2021-01-25 09:21:00|4219.8|4213.8|4220.7|4214.7|4220.7|4214.7|4219.8|4213.8|0
1611566470000|2021-01-25 09:21:10|4221.2|4215.2|4220.6|4214.6|4221.2|4215.2|4220.6|4214.6|1
1611566480000|2021-01-25 09:21:20|4220.7|4214.7|4220.6|4214.6|4220.7|4214.7|4220.6|4214.6|0
1611566500000|2021-01-25 09:21:40|4221.6|4215.6|4223.7|4217.7|4223.7|4217.7|4221.6|4215.6|4
1611566510000|2021-01-25 09:21:50|4224.1|4218.1|4224.5|4218.5|4224.5|4218.5|4224.1|4218.1|0
1611566520000|2021-01-25 09:22:00|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.4|4218.4|1
1611566530000|2021-01-25 09:22:10|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|0
1611566540000|2021-01-25 09:22:20|4223|4217|4223|4217|4223|4217|4223|4217|2
1611566560000|2021-01-25 09:22:40|4222.6|4216.6|4223.6|4217.6|4223.6|4217.6|4222|4216|0
1611566570000|2021-01-25 09:22:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1611566580000|2021-01-25 09:23:00|4222.6|4216.6|4222.4|4216.4|4222.6|4216.6|4222|4216|4
1611566590000|2021-01-25 09:23:10|4222.5|4216.5|4221|4215|4222.5|4216.5|4221|4215|0
1611566600000|2021-01-25 09:23:20|4221.5|4215.5|4221.6|4215.6|4221.6|4215.6|4221.5|4215.5|0
1611566610000|2021-01-25 09:23:30|4222|4216|4222.6|4216.6|4222.6|4216.6|4222|4216|0
1611566620000|2021-01-25 09:23:40|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|0
1611566630000|2021-01-25 09:23:50|4223|4217|4223.1|4217.1|4223.5|4217.5|4223|4217|0
1611566640000|2021-01-25 09:24:00|4222|4216|4221.6|4215.6|4222|4216|4220.2|4214.2|10
1611566650000|2021-01-25 09:24:10|4222.6|4216.6|4223|4217|4223.2|4217.2|4222.6|4216.6|0
1611566670000|2021-01-25 09:24:30|4223.1|4217.1|4223.5|4217.5|4223.5|4217.5|4223.1|4217.1|1
1611566690000|2021-01-25 09:24:50|4223.1|4217.1|4223|4217|4223.6|4217.6|4223|4217|1
1611566700000|2021-01-25 09:25:00|4222.2|4216.2|4220.6|4214.6|4222.2|4216.2|4220.6|4214.6|9
1611566710000|2021-01-25 09:25:10|4220.2|4214.2|4220.6|4214.6|4220.6|4214.6|4220.2|4214.2|1
1611566720000|2021-01-25 09:25:20|4220.5|4214.5|4220|4214|4220.5|4214.5|4220|4214|0
1611566730000|2021-01-25 09:25:30|4219.1|4213.1|4218.5|4212.5|4219.1|4213.1|4218.5|4212.5|4
1611566740000|2021-01-25 09:25:40|4218.1|4212.1|4218.6|4212.6|4218.6|4212.6|4218.1|4212.1|0
1611566750000|2021-01-25 09:25:50|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|0
1611566760000|2021-01-25 09:26:00|4219.2|4213.2|4219|4213|4219.2|4213.2|4218.6|4212.6|0
1611566770000|2021-01-25 09:26:10|4219.6|4213.6|4219|4213|4219.6|4213.6|4218.6|4212.6|1
1611566780000|2021-01-25 09:26:20|4218.6|4212.6|4218.6|4212.6|4219.2|4213.2|4218.6|4212.6|2
1611566790000|2021-01-25 09:26:30|4218.2|4212.2|4218.7|4212.7|4219|4213|4218.2|4212.2|3
1611566800000|2021-01-25 09:26:40|4218.8|4212.8|4219.7|4213.7|4219.7|4213.7|4218.8|4212.8|0
1611566810000|2021-01-25 09:26:50|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|0
1611566820000|2021-01-25 09:27:00|4220.7|4214.7|4219.6|4213.6|4220.7|4214.7|4219.6|4213.6|0
1611566870000|2021-01-25 09:27:50|4220.1|4214.1|4221.6|4215.6|4221.6|4215.6|4220.1|4214.1|1
1611566880000|2021-01-25 09:28:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1611566890000|2021-01-25 09:28:10|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|0
1611566900000|2021-01-25 09:28:20|4220.5|4214.5|4220|4214|4220.6|4214.6|4219.6|4213.6|0
1611566910000|2021-01-25 09:28:30|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|3
1611566920000|2021-01-25 09:28:40|4218.2|4212.2|4218|4212|4218.2|4212.2|4217.2|4211.2|6
1611566930000|2021-01-25 09:28:50|4217.4|4211.4|4216|4210|4217.6|4211.6|4216|4210|7
1611566940000|2021-01-25 09:29:00|4215.6|4209.6|4216|4210|4216|4210|4215.1|4209.1|9
1611566950000|2021-01-25 09:29:10|4216.4|4210.4|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|6
1611566960000|2021-01-25 09:29:20|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|3
1611566970000|2021-01-25 09:29:30|4217|4211|4216.5|4210.5|4217.4|4211.4|4216.5|4210.5|7
1611566980000|2021-01-25 09:29:40|4217|4211|4216.5|4210.5|4217|4211|4216|4210|2
1611566990000|2021-01-25 09:29:50|4216.9|4210.9|4215.6|4209.6|4216.9|4210.9|4215.6|4209.6|3
1611567000000|2021-01-25 09:30:00|4216|4210|4215.6|4209.6|4217|4211|4215.6|4209.6|5
1611567010000|2021-01-25 09:30:10|4215.5|4209.5|4216|4210|4216.2|4210.2|4215.2|4209.2|4
1611567020000|2021-01-25 09:30:20|4215.6|4209.6|4215.6|4209.6|4216|4210|4215.1|4209.1|3
1611567030000|2021-01-25 09:30:30|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1611567040000|2021-01-25 09:30:40|4216.6|4210.6|4216.1|4210.1|4217.2|4211.2|4216.1|4210.1|2
1611567050000|2021-01-25 09:30:50|4216.2|4210.2|4217|4211|4217.6|4211.6|4216.2|4210.2|2
1611567060000|2021-01-25 09:31:00|4216.6|4210.6|4216.5|4210.5|4216.6|4210.6|4216.1|4210.1|2
1611567070000|2021-01-25 09:31:10|4216|4210|4216.1|4210.1|4216.2|4210.2|4216|4210|0
1611567080000|2021-01-25 09:31:20|4216.2|4210.2|4218.5|4212.5|4218.5|4212.5|4216.2|4210.2|1
1611567090000|2021-01-25 09:31:30|4218.1|4212.1|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|0
1611567100000|2021-01-25 09:31:40|4218.2|4212.2|4218.5|4212.5|4218.5|4212.5|4218|4212|0
1611567120000|2021-01-25 09:32:00|4219|4213|4218.6|4212.6|4219.1|4213.1|4218|4212|0
1611567130000|2021-01-25 09:32:10|4218.4|4212.4|4217.5|4211.5|4218.4|4212.4|4217.5|4211.5|0
1611567150000|2021-01-25 09:32:30|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1611567160000|2021-01-25 09:32:40|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4216.6|4210.6|0
1611567170000|2021-01-25 09:32:50|4219.1|4213.1|4220|4214|4220|4214|4219|4213|1
1611567180000|2021-01-25 09:33:00|4219.6|4213.6|4219|4213|4219.6|4213.6|4219|4213|0
1611567200000|2021-01-25 09:33:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1611567210000|2021-01-25 09:33:30|4219|4213|4219|4213|4219|4213|4219|4213|0
1611567220000|2021-01-25 09:33:40|4218.8|4212.8|4218|4212|4218.8|4212.8|4218|4212|2
1611567230000|2021-01-25 09:33:50|4218.5|4212.5|4219|4213|4219.5|4213.5|4218.5|4212.5|0
1611567240000|2021-01-25 09:34:00|4219.4|4213.4|4217.6|4211.6|4219.4|4213.4|4217.6|4211.6|1
1611567270000|2021-01-25 09:34:30|4218|4212|4218.1|4212.1|4218.5|4212.5|4217.6|4211.6|2
1611567280000|2021-01-25 09:34:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1611567290000|2021-01-25 09:34:50|4218.7|4212.7|4217.6|4211.6|4218.7|4212.7|4217.6|4211.6|0
1611567300000|2021-01-25 09:35:00|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218|4212|0
1611567310000|2021-01-25 09:35:10|4218.2|4212.2|4219.6|4213.6|4219.6|4213.6|4218.2|4212.2|0
1611567320000|2021-01-25 09:35:20|4220.1|4214.1|4220.6|4214.6|4221.2|4215.2|4220|4214|1
1611567330000|2021-01-25 09:35:30|4220|4214|4221.6|4215.6|4222.1|4216.1|4219.6|4213.6|3
1611567340000|2021-01-25 09:35:40|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|2
1611567360000|2021-01-25 09:36:00|4220.2|4214.2|4219.6|4213.6|4220.2|4214.2|4218.6|4212.6|0
1611567370000|2021-01-25 09:36:10|4218.7|4212.7|4219.2|4213.2|4219.2|4213.2|4218.7|4212.7|0
1611567380000|2021-01-25 09:36:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1611567390000|2021-01-25 09:36:30|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|2
1611567410000|2021-01-25 09:36:50|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.2|4213.2|0
1611567450000|2021-01-25 09:37:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1611567460000|2021-01-25 09:37:40|4219|4213|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|1
1611567470000|2021-01-25 09:37:50|4218.2|4212.2|4218.1|4212.1|4218.2|4212.2|4218.1|4212.1|0
1611567480000|2021-01-25 09:38:00|4218.2|4212.2|4217.6|4211.6|4218.2|4212.2|4217.6|4211.6|0
1611567490000|2021-01-25 09:38:10|4217.7|4211.7|4218.1|4212.1|4218.5|4212.5|4217.7|4211.7|0
1611567500000|2021-01-25 09:38:20|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1611567510000|2021-01-25 09:38:30|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1611567520000|2021-01-25 09:38:40|4217.2|4211.2|4217.1|4211.1|4217.2|4211.2|4217.1|4211.1|0
1611567540000|2021-01-25 09:39:00|4218|4212|4217.6|4211.6|4218|4212|4217.6|4211.6|2
1611567550000|2021-01-25 09:39:10|4217.2|4211.2|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|1
1611567600000|2021-01-25 09:40:00|4215.2|4209.2|4216|4210|4216.2|4210.2|4215.2|4209.2|8
1611567610000|2021-01-25 09:40:10|4215.7|4209.7|4216.1|4210.1|4216.2|4210.2|4215.6|4209.6|0
1611567620000|2021-01-25 09:40:20|4216.6|4210.6|4216.2|4210.2|4216.6|4210.6|4216|4210|3
1611567630000|2021-01-25 09:40:30|4216|4210|4216.1|4210.1|4216.1|4210.1|4216|4210|0
1611567640000|2021-01-25 09:40:40|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216|4210|0
1611567650000|2021-01-25 09:40:50|4216.5|4210.5|4215.6|4209.6|4216.5|4210.5|4215.6|4209.6|1
1611567660000|2021-01-25 09:41:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1611567670000|2021-01-25 09:41:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1611567680000|2021-01-25 09:41:20|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.2|4209.2|4
1611567700000|2021-01-25 09:41:40|4215.2|4209.2|4215.1|4209.1|4215.2|4209.2|4215.1|4209.1|0
1611567710000|2021-01-25 09:41:50|4212.8|4206.8|4213.8|4207.8|4213.8|4207.8|4211.5|4205.5|23
1611567730000|2021-01-25 09:42:10|4213.9|4207.9|4213.8|4207.8|4213.9|4207.9|4213.8|4207.8|1
1611567740000|2021-01-25 09:42:20|4213.4|4207.4|4212.7|4206.7|4213.4|4207.4|4212.3|4206.3|3
1611567750000|2021-01-25 09:42:30|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|2
1611567760000|2021-01-25 09:42:40|4211.4|4205.4|4211.4|4205.4|4212.3|4206.3|4211.4|4205.4|7
1611567770000|2021-01-25 09:42:50|4211.8|4205.8|4212.3|4206.3|4212.3|4206.3|4211.8|4205.8|0
1611567780000|2021-01-25 09:43:00|4211.8|4205.8|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|9
1611567790000|2021-01-25 09:43:10|4211.2|4205.2|4207.8|4201.8|4211.2|4205.2|4207.8|4201.8|56
1611567800000|2021-01-25 09:43:20|4208.2|4202.2|4208.6|4202.6|4208.6|4202.6|4208.2|4202.2|2
1611567810000|2021-01-25 09:43:30|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|1
1611567820000|2021-01-25 09:43:40|4207.7|4201.7|4208.5|4202.5|4208.5|4202.5|4207.7|4201.7|6
1611567830000|2021-01-25 09:43:50|4208|4202|4208.4|4202.4|4208.5|4202.5|4208|4202|3
1611567840000|2021-01-25 09:44:00|4208.5|4202.5|4209|4203|4209.4|4203.4|4208.5|4202.5|4
1611567850000|2021-01-25 09:44:10|4208.6|4202.6|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|1
1611567870000|2021-01-25 09:44:30|4209.4|4203.4|4209|4203|4209.4|4203.4|4209|4203|0
1611567880000|2021-01-25 09:44:40|4209.4|4203.4|4212|4206|4212|4206|4209.4|4203.4|6
1611567890000|2021-01-25 09:44:50|4211.5|4205.5|4211.5|4205.5|4212|4206|4211.5|4205.5|4
1611567900000|2021-01-25 09:45:00|4211.6|4205.6|4210.8|4204.8|4211.6|4205.6|4210.8|4204.8|21
1611567910000|2021-01-25 09:45:10|4211|4205|4211.4|4205.4|4211.4|4205.4|4210.5|4204.5|0
1611567920000|2021-01-25 09:45:20|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1611567930000|2021-01-25 09:45:30|4210.6|4204.6|4212.9|4206.9|4212.9|4206.9|4210.6|4204.6|3
1611567950000|2021-01-25 09:45:50|4212.5|4206.5|4211.5|4205.5|4212.5|4206.5|4211.4|4205.4|5
1611567960000|2021-01-25 09:46:00|4212|4206|4210.5|4204.5|4212|4206|4210.5|4204.5|1
1611568000000|2021-01-25 09:46:40|4211|4205|4211.5|4205.5|4211.6|4205.6|4211|4205|1
1611568010000|2021-01-25 09:46:50|4211.6|4205.6|4211.5|4205.5|4211.6|4205.6|4211|4205|0
1611568020000|2021-01-25 09:47:00|4211.4|4205.4|4210.6|4204.6|4211.4|4205.4|4210.1|4204.1|2
1611568030000|2021-01-25 09:47:10|4210.5|4204.5|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|0
1611568040000|2021-01-25 09:47:20|4211|4205|4210|4204|4211|4205|4210|4204|2
1611568050000|2021-01-25 09:47:30|4210.1|4204.1|4211.6|4205.6|4211.6|4205.6|4210.1|4204.1|2
1611568060000|2021-01-25 09:47:40|4211.7|4205.7|4212|4206|4212.5|4206.5|4211.7|4205.7|0
1611568070000|2021-01-25 09:47:50|4212.5|4206.5|4212.4|4206.4|4212.5|4206.5|4212.4|4206.4|0
1611568080000|2021-01-25 09:48:00|4212|4206|4210.6|4204.6|4212|4206|4210.6|4204.6|2
1611568090000|2021-01-25 09:48:10|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1611568100000|2021-01-25 09:48:20|4211.6|4205.6|4212.5|4206.5|4212.5|4206.5|4211.2|4205.2|0
1611568110000|2021-01-25 09:48:30|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211|4205|1
1611568120000|2021-01-25 09:48:40|4211.6|4205.6|4211.6|4205.6|4212|4206|4211.5|4205.5|0
1611568130000|2021-01-25 09:48:50|4211|4205|4211|4205|4211|4205|4211|4205|0
1611568140000|2021-01-25 09:49:00|4210.2|4204.2|4208.8|4202.8|4210.2|4204.2|4208.7|4202.7|13
1611568150000|2021-01-25 09:49:10|4208.7|4202.7|4208.6|4202.6|4210|4204|4208|4202|5
1611568160000|2021-01-25 09:49:20|4208.1|4202.1|4209.5|4203.5|4209.6|4203.6|4207.6|4201.6|5
1611568170000|2021-01-25 09:49:30|4209.1|4203.1|4208.6|4202.6|4209.2|4203.2|4208.6|4202.6|0
1611568190000|2021-01-25 09:49:50|4209|4203|4210.5|4204.5|4210.5|4204.5|4209|4203|1
1611568200000|2021-01-25 09:50:00|4210|4204|4210.5|4204.5|4210.5|4204.5|4208.5|4202.5|7
1611568210000|2021-01-25 09:50:10|4211|4205|4211.1|4205.1|4211.1|4205.1|4211|4205|4
1611568220000|2021-01-25 09:50:20|4211|4205|4210.4|4204.4|4211|4205|4210.4|4204.4|1
1611568230000|2021-01-25 09:50:30|4210|4204|4210|4204|4210|4204|4210|4204|0
1611568240000|2021-01-25 09:50:40|4210.6|4204.6|4210.5|4204.5|4211|4205|4210.4|4204.4|1
1611568250000|2021-01-25 09:50:50|4210.6|4204.6|4210.5|4204.5|4211.1|4205.1|4210.5|4204.5|1
1611568260000|2021-01-25 09:51:00|4211|4205|4211|4205|4211.5|4205.5|4211|4205|1
1611568270000|2021-01-25 09:51:10|4210|4204|4210.4|4204.4|4210.4|4204.4|4210|4204|3
1611568280000|2021-01-25 09:51:20|4210.5|4204.5|4210.4|4204.4|4210.5|4204.5|4210.4|4204.4|0
1611568290000|2021-01-25 09:51:30|4210|4204|4210|4204|4210|4204|4209.9|4203.9|0
1611568300000|2021-01-25 09:51:40|4209.2|4203.2|4208|4202|4209.2|4203.2|4208|4202|6
1611568310000|2021-01-25 09:51:50|4208.4|4202.4|4207.6|4201.6|4208.4|4202.4|4207.6|4201.6|0
1611568320000|2021-01-25 09:52:00|4207.5|4201.5|4207.6|4201.6|4207.6|4201.6|4207.5|4201.5|0
1611568330000|2021-01-25 09:52:10|4208|4202|4210|4204|4210|4204|4208|4202|4
1611568340000|2021-01-25 09:52:20|4211|4205|4208.5|4202.5|4211|4205|4208.5|4202.5|2
1611568350000|2021-01-25 09:52:30|4208.4|4202.4|4208.5|4202.5|4209|4203|4208.4|4202.4|0
1611568360000|2021-01-25 09:52:40|4208.9|4202.9|4209.5|4203.5|4209.6|4203.6|4208.9|4202.9|0
1611568370000|2021-01-25 09:52:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.5|4203.5|0
1611568380000|2021-01-25 09:53:00|4210|4204|4211.4|4205.4|4211.8|4205.8|4210|4204|8
1611568390000|2021-01-25 09:53:10|4211.6|4205.6|4211|4205|4211.6|4205.6|4210.4|4204.4|1
1611568400000|2021-01-25 09:53:20|4211.9|4205.9|4212.4|4206.4|4212.8|4206.8|4211.4|4205.4|1
1611568410000|2021-01-25 09:53:30|4212.2|4206.2|4212.8|4206.8|4212.8|4206.8|4212.2|4206.2|1
1611568420000|2021-01-25 09:53:40|4213.2|4207.2|4213.8|4207.8|4213.8|4207.8|4213.2|4207.2|3
1611568430000|2021-01-25 09:53:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|3
1611568440000|2021-01-25 09:54:00|4214.7|4208.7|4212.2|4206.2|4214.7|4208.7|4212.2|4206.2|11
1611568450000|2021-01-25 09:54:10|4212.3|4206.3|4213.8|4207.8|4213.8|4207.8|4211.8|4205.8|2
1611568460000|2021-01-25 09:54:20|4212.8|4206.8|4213.2|4207.2|4213.2|4207.2|4212.8|4206.8|0
1611568470000|2021-01-25 09:54:30|4213.3|4207.3|4212.4|4206.4|4213.3|4207.3|4212.4|4206.4|0
1611568480000|2021-01-25 09:54:40|4213.2|4207.2|4212.8|4206.8|4213.2|4207.2|4212.8|4206.8|0
1611568500000|2021-01-25 09:55:00|4211.9|4205.9|4212.3|4206.3|4212.4|4206.4|4211.8|4205.8|6
1611568510000|2021-01-25 09:55:10|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.8|4205.8|0
1611568530000|2021-01-25 09:55:30|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|2
1611568540000|2021-01-25 09:55:40|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|0
1611568550000|2021-01-25 09:55:50|4213.2|4207.2|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|0
1611568560000|2021-01-25 09:56:00|4212.9|4206.9|4211.8|4205.8|4212.9|4206.9|4211.8|4205.8|2
1611568570000|2021-01-25 09:56:10|4212.2|4206.2|4211.4|4205.4|4212.2|4206.2|4211.3|4205.3|3
1611568580000|2021-01-25 09:56:20|4211.3|4205.3|4209.8|4203.8|4211.3|4205.3|4209.8|4203.8|1
1611568590000|2021-01-25 09:56:30|4210.4|4204.4|4210.2|4204.2|4210.8|4204.8|4209.8|4203.8|4
1611568600000|2021-01-25 09:56:40|4209.8|4203.8|4209.3|4203.3|4210.2|4204.2|4209.2|4203.2|1
1611568610000|2021-01-25 09:56:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209|4203|1
1611568620000|2021-01-25 09:57:00|4209.3|4203.3|4211|4205|4211.2|4205.2|4208.4|4202.4|24
1611568630000|2021-01-25 09:57:10|4211.2|4205.2|4211|4205|4211.6|4205.6|4210.6|4204.6|2
1611568640000|2021-01-25 09:57:20|4211.2|4205.2|4212.5|4206.5|4212.5|4206.5|4211.2|4205.2|1
1611568650000|2021-01-25 09:57:30|4214.9|4208.9|4214.4|4208.4|4215.9|4209.9|4214.4|4208.4|10
1611568660000|2021-01-25 09:57:40|4214.5|4208.5|4214.9|4208.9|4214.9|4208.9|4214.5|4208.5|1
1611568670000|2021-01-25 09:57:50|4215.4|4209.4|4215.1|4209.1|4215.9|4209.9|4215.1|4209.1|1
1611568680000|2021-01-25 09:58:00|4215|4209|4216.2|4210.2|4217.1|4211.1|4215|4209|38
1611568690000|2021-01-25 09:58:10|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|2
1611568700000|2021-01-25 09:58:20|4215.8|4209.8|4214.8|4208.8|4215.8|4209.8|4214.8|4208.8|0
1611568710000|2021-01-25 09:58:30|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|0
1611568740000|2021-01-25 09:59:00|4213.2|4207.2|4212.2|4206.2|4213.2|4207.2|4212.2|4206.2|2
1611568750000|2021-01-25 09:59:10|4211.8|4205.8|4212.7|4206.7|4212.7|4206.7|4211.8|4205.8|2
1611568760000|2021-01-25 09:59:20|4211.2|4205.2|4210.2|4204.2|4211.7|4205.7|4210.2|4204.2|6
1611568770000|2021-01-25 09:59:30|4210.6|4204.6|4209.8|4203.8|4210.8|4204.8|4209.4|4203.4|6
1611568780000|2021-01-25 09:59:40|4209.7|4203.7|4210.1|4204.1|4210.1|4204.1|4208.7|4202.7|4
1611568790000|2021-01-25 09:59:50|4209.5|4203.5|4211|4205|4211|4205|4209.5|4203.5|15
1611568800000|2021-01-25 10:00:00|4210.5|4204.5|4210.5|4204.5|4210.6|4204.6|4210|4204|14
1611568810000|2021-01-25 10:00:10|4210.4|4204.4|4210.4|4204.4|4210.5|4204.5|4210.4|4204.4|0
1611568820000|2021-01-25 10:00:20|4211|4205|4210.9|4204.9|4211|4205|4210.9|4204.9|11
1611568850000|2021-01-25 10:00:50|4211.7|4205.7|4210.8|4204.8|4211.7|4205.7|4210.8|4204.8|6
1611568860000|2021-01-25 10:01:00|4211.2|4205.2|4210.7|4204.7|4211.2|4205.2|4210.7|4204.7|0
1611568870000|2021-01-25 10:01:10|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|0
1611568890000|2021-01-25 10:01:30|4210.8|4204.8|4211.2|4205.2|4211.3|4205.3|4210.8|4204.8|0
1611568900000|2021-01-25 10:01:40|4211.3|4205.3|4211.2|4205.2|4211.3|4205.3|4211.2|4205.2|0
1611568910000|2021-01-25 10:01:50|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|0
1611568920000|2021-01-25 10:02:00|4210.3|4204.3|4211.2|4205.2|4211.7|4205.7|4210.3|4204.3|11
1611568940000|2021-01-25 10:02:20|4212.7|4206.7|4214.7|4208.7|4214.7|4208.7|4212.7|4206.7|1
1611568950000|2021-01-25 10:02:30|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|3
1611568970000|2021-01-25 10:02:50|4214.3|4208.3|4216.4|4210.4|4216.4|4210.4|4214.2|4208.2|5
1611568980000|2021-01-25 10:03:00|4216|4210|4216.8|4210.8|4216.8|4210.8|4215.3|4209.3|10
1611568990000|2021-01-25 10:03:10|4216.4|4210.4|4217.3|4211.3|4217.3|4211.3|4216.4|4210.4|1
1611569000000|2021-01-25 10:03:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1611569010000|2021-01-25 10:03:30|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4216.8|4210.8|3
1611569020000|2021-01-25 10:03:40|4217.2|4211.2|4217.3|4211.3|4217.3|4211.3|4217.2|4211.2|4
1611569030000|2021-01-25 10:03:50|4217.8|4211.8|4217.3|4211.3|4217.8|4211.8|4217.2|4211.2|6
1611569040000|2021-01-25 10:04:00|4217.4|4211.4|4220.1|4214.1|4220.5|4214.5|4217.4|4211.4|23
1611569050000|2021-01-25 10:04:10|4220.6|4214.6|4220.6|4214.6|4221.2|4215.2|4220.2|4214.2|9
1611569060000|2021-01-25 10:04:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1611569070000|2021-01-25 10:04:30|4219.8|4213.8|4219.2|4213.2|4219.8|4213.8|4218.7|4212.7|4
1611569080000|2021-01-25 10:04:40|4218.8|4212.8|4219.2|4213.2|4219.2|4213.2|4218.8|4212.8|0
1611569090000|2021-01-25 10:04:50|4219.6|4213.6|4220.6|4214.6|4220.6|4214.6|4219.6|4213.6|2
1611569100000|2021-01-25 10:05:00|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4219.8|4213.8|1
1611569110000|2021-01-25 10:05:10|4219.3|4213.3|4220.2|4214.2|4220.2|4214.2|4219.2|4213.2|4
1611569120000|2021-01-25 10:05:20|4219.2|4213.2|4217.8|4211.8|4219.6|4213.6|4217.8|4211.8|4
1611569130000|2021-01-25 10:05:30|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|3
1611569140000|2021-01-25 10:05:40|4217.1|4211.1|4217.2|4211.2|4217.2|4211.2|4217.1|4211.1|0
1611569150000|2021-01-25 10:05:50|4217.1|4211.1|4215.6|4209.6|4217.1|4211.1|4215.2|4209.2|3
1611569170000|2021-01-25 10:06:10|4215.7|4209.7|4215.2|4209.2|4216.1|4210.1|4215.1|4209.1|9
1611569180000|2021-01-25 10:06:20|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1611569190000|2021-01-25 10:06:30|4217.6|4211.6|4218.7|4212.7|4218.7|4212.7|4217.6|4211.6|1
1611569200000|2021-01-25 10:06:40|4218.2|4212.2|4217.2|4211.2|4218.2|4212.2|4217.1|4211.1|0
1611569210000|2021-01-25 10:06:50|4216.3|4210.3|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|0
1611569220000|2021-01-25 10:07:00|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1611569230000|2021-01-25 10:07:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1611569240000|2021-01-25 10:07:20|4218.1|4212.1|4218.2|4212.2|4218.2|4212.2|4218.1|4212.1|4
1611569250000|2021-01-25 10:07:30|4218.1|4212.1|4217.8|4211.8|4218.1|4212.1|4217.8|4211.8|0
1611569260000|2021-01-25 10:07:40|4217.7|4211.7|4216.6|4210.6|4217.7|4211.7|4216.6|4210.6|0
1611569270000|2021-01-25 10:07:50|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4215.2|4209.2|4
1611569290000|2021-01-25 10:08:10|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.7|4209.7|0
1611569300000|2021-01-25 10:08:20|4216.4|4210.4|4217|4211|4217|4211|4216.2|4210.2|6
1611569310000|2021-01-25 10:08:30|4217.2|4211.2|4218.2|4212.2|4218.7|4212.7|4217.2|4211.2|1
1611569330000|2021-01-25 10:08:50|4218.8|4212.8|4218.2|4212.2|4218.8|4212.8|4218.2|4212.2|1
1611569350000|2021-01-25 10:09:10|4218.8|4212.8|4219.2|4213.2|4219.6|4213.6|4218.4|4212.4|0
1611569360000|2021-01-25 10:09:20|4219.8|4213.8|4218.3|4212.3|4219.8|4213.8|4218.3|4212.3|0
1611569370000|2021-01-25 10:09:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|9
1611569380000|2021-01-25 10:09:40|4219.4|4213.4|4219.3|4213.3|4219.4|4213.4|4219.3|4213.3|1
1611569390000|2021-01-25 10:09:50|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1611569420000|2021-01-25 10:10:20|4219.9|4213.9|4221.3|4215.3|4221.3|4215.3|4219.9|4213.9|3
1611569430000|2021-01-25 10:10:30|4220.8|4214.8|4220.8|4214.8|4221.3|4215.3|4220.4|4214.4|0
1611569440000|2021-01-25 10:10:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1611569450000|2021-01-25 10:10:50|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|0
1611569460000|2021-01-25 10:11:00|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|0
1611569470000|2021-01-25 10:11:10|4220|4214|4219.4|4213.4|4220.3|4214.3|4219.4|4213.4|1
1611569490000|2021-01-25 10:11:30|4220.4|4214.4|4220.8|4214.8|4220.9|4214.9|4220.4|4214.4|0
1611569500000|2021-01-25 10:11:40|4221.3|4215.3|4220.4|4214.4|4221.3|4215.3|4220.4|4214.4|6
1611569510000|2021-01-25 10:11:50|4220.8|4214.8|4221.8|4215.8|4222.3|4216.3|4220.4|4214.4|0
1611569520000|2021-01-25 10:12:00|4222.2|4216.2|4221.7|4215.7|4222.2|4216.2|4221.3|4215.3|5
1611569530000|2021-01-25 10:12:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4221.9|4215.9|2
1611569540000|2021-01-25 10:12:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.3|4216.3|0
1611569550000|2021-01-25 10:12:30|4221.2|4215.2|4220.9|4214.9|4221.3|4215.3|4220.9|4214.9|0
1611569560000|2021-01-25 10:12:40|4221|4215|4221.4|4215.4|4221.4|4215.4|4221|4215|1
1611569570000|2021-01-25 10:12:50|4221.3|4215.3|4222.4|4216.4|4222.4|4216.4|4221.3|4215.3|3
1611569580000|2021-01-25 10:13:00|4222.2|4216.2|4221.4|4215.4|4222.2|4216.2|4221.2|4215.2|0
1611569590000|2021-01-25 10:13:10|4220.8|4214.8|4220.8|4214.8|4221.4|4215.4|4220.8|4214.8|0
1611569600000|2021-01-25 10:13:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1611569610000|2021-01-25 10:13:30|4220|4214|4218.9|4212.9|4220|4214|4218.9|4212.9|0
1611569620000|2021-01-25 10:13:40|4219.3|4213.3|4220.4|4214.4|4220.4|4214.4|4219.3|4213.3|1
1611569630000|2021-01-25 10:13:50|4220.3|4214.3|4221.8|4215.8|4221.8|4215.8|4220.3|4214.3|2
1611569640000|2021-01-25 10:14:00|4221.4|4215.4|4221.4|4215.4|4221.8|4215.8|4221.4|4215.4|1
1611569650000|2021-01-25 10:14:10|4221.2|4215.2|4220.4|4214.4|4221.2|4215.2|4219.8|4213.8|1
1611569660000|2021-01-25 10:14:20|4220.2|4214.2|4219.8|4213.8|4220.2|4214.2|4219.8|4213.8|0
1611569670000|2021-01-25 10:14:30|4220.4|4214.4|4219.8|4213.8|4220.4|4214.4|4219.8|4213.8|0
1611569680000|2021-01-25 10:14:40|4219.9|4213.9|4220.3|4214.3|4220.3|4214.3|4219.4|4213.4|3
1611569700000|2021-01-25 10:15:00|4220.4|4214.4|4219.8|4213.8|4220.4|4214.4|4219.4|4213.4|0
1611569710000|2021-01-25 10:15:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.3|4213.3|0
1611569730000|2021-01-25 10:15:30|4219.9|4213.9|4219.8|4213.8|4219.9|4213.9|4219.8|4213.8|0
1611569740000|2021-01-25 10:15:40|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.3|4213.3|2
1611569750000|2021-01-25 10:15:50|4219.8|4213.8|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|6
1611569760000|2021-01-25 10:16:00|4220.3|4214.3|4219.4|4213.4|4220.3|4214.3|4219.4|4213.4|0
1611569770000|2021-01-25 10:16:10|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|1
1611569780000|2021-01-25 10:16:20|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1611569790000|2021-01-25 10:16:30|4218.8|4212.8|4218.4|4212.4|4218.8|4212.8|4218.4|4212.4|1
1611569810000|2021-01-25 10:16:50|4218|4212|4218.4|4212.4|4218.4|4212.4|4217.5|4211.5|2
1611569820000|2021-01-25 10:17:00|4218.8|4212.8|4218.4|4212.4|4218.8|4212.8|4218.4|4212.4|5
1611569830000|2021-01-25 10:17:10|4218|4212|4218|4212|4218.4|4212.4|4217.9|4211.9|2
1611569840000|2021-01-25 10:17:20|4217.9|4211.9|4218|4212|4218|4212|4217.9|4211.9|0
1611569850000|2021-01-25 10:17:30|4218.4|4212.4|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|8
1611569860000|2021-01-25 10:17:40|4218.3|4212.3|4219|4213|4219|4213|4218.3|4212.3|0
1611569870000|2021-01-25 10:17:50|4218.9|4212.9|4218.4|4212.4|4219|4213|4218.4|4212.4|0
1611569880000|2021-01-25 10:18:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1611569900000|2021-01-25 10:18:20|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|0
1611569910000|2021-01-25 10:18:30|4217.5|4211.5|4219|4213|4219|4213|4217.5|4211.5|1
1611569920000|2021-01-25 10:18:40|4218.5|4212.5|4215.8|4209.8|4218.5|4212.5|4214.5|4208.5|33
1611569930000|2021-01-25 10:18:50|4216.2|4210.2|4216.2|4210.2|4216.3|4210.3|4215.8|4209.8|1
1611569940000|2021-01-25 10:19:00|4216.4|4210.4|4216.8|4210.8|4217.2|4211.2|4216.4|4210.4|0
1611569950000|2021-01-25 10:19:10|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1611569960000|2021-01-25 10:19:20|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|4
1611569980000|2021-01-25 10:19:40|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|0
1611569990000|2021-01-25 10:19:50|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4217.8|4211.8|1
1611570000000|2021-01-25 10:20:00|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1611570020000|2021-01-25 10:20:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|6
1611570030000|2021-01-25 10:20:30|||||||||5
1611570040000|2021-01-25 10:20:40|4220.6|4214.6|4221.2|4215.2|4221.2|4215.2|4220.6|4214.6|0
1611570060000|2021-01-25 10:21:00|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|1
1611570070000|2021-01-25 10:21:10|4221.2|4215.2|4222.6|4216.6|4222.6|4216.6|4221.2|4215.2|9
1611570080000|2021-01-25 10:21:20|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|4
1611570090000|2021-01-25 10:21:30|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|0
1611570100000|2021-01-25 10:21:40|4222.4|4216.4|4223.5|4217.5|4223.5|4217.5|4222.4|4216.4|10
1611570110000|2021-01-25 10:21:50|4223.4|4217.4|4224.1|4218.1|4224.1|4218.1|4223|4217|4
1611570120000|2021-01-25 10:22:00|4224.2|4218.2|4225.5|4219.5|4225.5|4219.5|4224.1|4218.1|13
1611570130000|2021-01-25 10:22:10|4224.6|4218.6|4225|4219|4225|4219|4224.6|4218.6|3
1611570140000|2021-01-25 10:22:20|4224.6|4218.6|4224|4218|4224.6|4218.6|4224|4218|1
1611570170000|2021-01-25 10:22:50|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1611570180000|2021-01-25 10:23:00|4224.4|4218.4|4225.4|4219.4|4225.4|4219.4|4224.4|4218.4|22
1611570190000|2021-01-25 10:23:10|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|0
1611570200000|2021-01-25 10:23:20|4225.9|4219.9|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|5
1611570210000|2021-01-25 10:23:30|4225.8|4219.8|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|2
1611570220000|2021-01-25 10:23:40|4226.2|4220.2|4225.4|4219.4|4226.2|4220.2|4225.4|4219.4|4
1611570230000|2021-01-25 10:23:50|||||||||1
1611570240000|2021-01-25 10:24:00|4225|4219|4226.9|4220.9|4226.9|4220.9|4225|4219|13
1611570250000|2021-01-25 10:24:10|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.4|4220.4|2
1611570270000|2021-01-25 10:24:30|4227|4221|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|1
1611570280000|2021-01-25 10:24:40|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|4
1611570300000|2021-01-25 10:25:00|4226.4|4220.4|4226|4220|4227|4221|4225.4|4219.4|3
1611570310000|2021-01-25 10:25:10|4225.9|4219.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|1
1611570320000|2021-01-25 10:25:20|4225|4219|4225|4219|4225.4|4219.4|4224.5|4218.5|1
1611570330000|2021-01-25 10:25:30|4225.2|4219.2|4226.4|4220.4|4226.4|4220.4|4225.2|4219.2|3
1611570340000|2021-01-25 10:25:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|2
1611570350000|2021-01-25 10:25:50|4226.4|4220.4|4225.5|4219.5|4226.4|4220.4|4225.4|4219.4|2
1611570360000|2021-01-25 10:26:00|4225.4|4219.4|4225|4219|4225.4|4219.4|4224.5|4218.5|2
1611570380000|2021-01-25 10:26:20|4224.4|4218.4|4224.5|4218.5|4224.5|4218.5|4224.4|4218.4|0
1611570390000|2021-01-25 10:26:30|4225|4219|4225|4219|4225.1|4219.1|4225|4219|0
1611570400000|2021-01-25 10:26:40|4225.1|4219.1|4225|4219|4225.5|4219.5|4225|4219|1
1611570410000|2021-01-25 10:26:50|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|5
1611570420000|2021-01-25 10:27:00|4226.6|4220.6|4223.6|4217.6|4226.6|4220.6|4223.6|4217.6|16
1611570430000|2021-01-25 10:27:10|4223.2|4217.2|4223.1|4217.1|4223.2|4217.2|4223.1|4217.1|2
1611570440000|2021-01-25 10:27:20|4223.5|4217.5|4222.7|4216.7|4223.5|4217.5|4222.6|4216.6|2
1611570450000|2021-01-25 10:27:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1611570460000|2021-01-25 10:27:40|4223.2|4217.2|4223.2|4217.2|4223.6|4217.6|4222.6|4216.6|4
1611570470000|2021-01-25 10:27:50|4223.7|4217.7|4223.6|4217.6|4223.7|4217.7|4223.6|4217.6|0
1611570480000|2021-01-25 10:28:00|4223.2|4217.2|4225.7|4219.7|4225.7|4219.7|4223.2|4217.2|11
1611570490000|2021-01-25 10:28:10|4225.6|4219.6|4224.7|4218.7|4226.1|4220.1|4224.7|4218.7|1
1611570500000|2021-01-25 10:28:20|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|1
1611570510000|2021-01-25 10:28:30|4225.1|4219.1|4225.7|4219.7|4225.7|4219.7|4224.7|4218.7|1
1611570520000|2021-01-25 10:28:40|4225.1|4219.1|4225.2|4219.2|4225.2|4219.2|4224.7|4218.7|0
1611570530000|2021-01-25 10:28:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1611570540000|2021-01-25 10:29:00|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1611570550000|2021-01-25 10:29:10|4226|4220|4226.2|4220.2|4226.6|4220.6|4226|4220|5
1611570570000|2021-01-25 10:29:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|3
1611570580000|2021-01-25 10:29:40|||||||||1
1611570590000|2021-01-25 10:29:50|4226.1|4220.1|4225.2|4219.2|4226.2|4220.2|4225.1|4219.1|4
1611570600000|2021-01-25 10:30:00|4225.6|4219.6|4225.2|4219.2|4225.6|4219.6|4225.2|4219.2|1
1611570610000|2021-01-25 10:30:10|4224.2|4218.2|4224.1|4218.1|4224.2|4218.2|4223.6|4217.6|0
1611570620000|2021-01-25 10:30:20|4223.2|4217.2|4224.2|4218.2|4224.2|4218.2|4223.2|4217.2|6
1611570630000|2021-01-25 10:30:30|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|2
1611570640000|2021-01-25 10:30:40|4224|4218|4223.2|4217.2|4224|4218|4223.2|4217.2|0
1611570650000|2021-01-25 10:30:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1611570660000|2021-01-25 10:31:00|4223.2|4217.2|4223.2|4217.2|4223.6|4217.6|4223.2|4217.2|12
1611570670000|2021-01-25 10:31:10|4223.1|4217.1|4222.6|4216.6|4223.2|4217.2|4222.6|4216.6|9
1611570680000|2021-01-25 10:31:20|4222.8|4216.8|4223.2|4217.2|4223.6|4217.6|4222.8|4216.8|2
1611570690000|2021-01-25 10:31:30|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1611570700000|2021-01-25 10:31:40|4222.8|4216.8|4223.2|4217.2|4223.2|4217.2|4222.8|4216.8|3
1611570710000|2021-01-25 10:31:50|4222.8|4216.8|4222.7|4216.7|4222.8|4216.8|4222.7|4216.7|0
1611570720000|2021-01-25 10:32:00|4222.8|4216.8|4224.2|4218.2|4224.2|4218.2|4222.7|4216.7|6
1611570780000|2021-01-25 10:33:00|4224.3|4218.3|4226.2|4220.2|4226.2|4220.2|4224.3|4218.3|9
1611570800000|2021-01-25 10:33:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|1
1611570810000|2021-01-25 10:33:30|4226.2|4220.2|4225.8|4219.8|4226.2|4220.2|4225.8|4219.8|1
1611570820000|2021-01-25 10:33:40|4225.7|4219.7|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|1
1611570830000|2021-01-25 10:33:50|4226.7|4220.7|4226.2|4220.2|4226.7|4220.7|4226.2|4220.2|2
1611570840000|2021-01-25 10:34:00|4226.6|4220.6|4226.2|4220.2|4226.6|4220.6|4225.8|4219.8|4
1611570860000|2021-01-25 10:34:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1611570870000|2021-01-25 10:34:30|4226.6|4220.6|4226.7|4220.7|4226.7|4220.7|4226.6|4220.6|4
1611570880000|2021-01-25 10:34:40|4227.1|4221.1|4227.5|4221.5|4227.5|4221.5|4227.1|4221.1|0
1611570890000|2021-01-25 10:34:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|2
1611570900000|2021-01-25 10:35:00|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|2
1611570910000|2021-01-25 10:35:10|4227|4221|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|3
1611570920000|2021-01-25 10:35:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1611570930000|2021-01-25 10:35:30|4226.2|4220.2|4226.1|4220.1|4226.2|4220.2|4226.1|4220.1|0
1611570940000|2021-01-25 10:35:40|4226.6|4220.6|4227|4221|4227|4221|4226.6|4220.6|3
1611570950000|2021-01-25 10:35:50|4227.1|4221.1|4227.5|4221.5|4227.5|4221.5|4227.1|4221.1|0
1611570960000|2021-01-25 10:36:00|4228|4222|4228.6|4222.6|4228.6|4222.6|4228|4222|10
1611570970000|2021-01-25 10:36:10|||||||||4
1611570990000|2021-01-25 10:36:30|4228.9|4222.9|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|5
1611571000000|2021-01-25 10:36:40|4228.5|4222.5|4228.9|4222.9|4229|4223|4228.5|4222.5|3
1611571010000|2021-01-25 10:36:50|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|1
1611571020000|2021-01-25 10:37:00|4228.4|4222.4|4228.5|4222.5|4228.5|4222.5|4228.4|4222.4|9
1611571030000|2021-01-25 10:37:10|4228.4|4222.4|4228.4|4222.4|4228.5|4222.5|4228.3|4222.3|4
1611571050000|2021-01-25 10:37:30|4228.5|4222.5|4229.3|4223.3|4229.3|4223.3|4228.5|4222.5|4
1611571060000|2021-01-25 10:37:40|4231.3|4225.3|4230.9|4224.9|4231.9|4225.9|4230.7|4224.7|11
1611571070000|2021-01-25 10:37:50|4231.5|4225.5|4230.3|4224.3|4231.5|4225.5|4229.9|4223.9|1
1611571080000|2021-01-25 10:38:00|4230.7|4224.7|4230.9|4224.9|4231.3|4225.3|4230.7|4224.7|9
1611571090000|2021-01-25 10:38:10|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1611571100000|2021-01-25 10:38:20|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4228.9|4222.9|4
1611571120000|2021-01-25 10:38:40|4228.7|4222.7|4228.3|4222.3|4228.7|4222.7|4228.3|4222.3|3
1611571130000|2021-01-25 10:38:50|4228.8|4222.8|4229.7|4223.7|4229.7|4223.7|4228.8|4222.8|7
1611571140000|2021-01-25 10:39:00|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1611571150000|2021-01-25 10:39:10|4230.2|4224.2|4229.7|4223.7|4230.3|4224.3|4229.7|4223.7|0
1611571190000|2021-01-25 10:39:50|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1611571200000|2021-01-25 10:40:00|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|0
1611571210000|2021-01-25 10:40:10|4231.9|4225.9|4232.3|4226.3|4232.3|4226.3|4231.9|4225.9|4
1611571220000|2021-01-25 10:40:20|4233.2|4227.2|4231.8|4225.8|4233.2|4227.2|4231.8|4225.8|14
1611571230000|2021-01-25 10:40:30|4231.7|4225.7|4230.9|4224.9|4231.7|4225.7|4230.9|4224.9|0
1611571240000|2021-01-25 10:40:40|4231.3|4225.3|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|0
1611571250000|2021-01-25 10:40:50|4230.3|4224.3|4230.2|4224.2|4230.3|4224.3|4229.8|4223.8|1
1611571260000|2021-01-25 10:41:00|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|12
1611571270000|2021-01-25 10:41:10|4230.7|4224.7|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1611571280000|2021-01-25 10:41:20|4230.7|4224.7|4230.3|4224.3|4230.7|4224.7|4230.3|4224.3|0
1611571290000|2021-01-25 10:41:30|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|3
1611571320000|2021-01-25 10:42:00|4229.9|4223.9|4229.8|4223.8|4229.9|4223.9|4229.8|4223.8|0
1611571330000|2021-01-25 10:42:10|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|1
1611571340000|2021-01-25 10:42:20|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|0
1611571360000|2021-01-25 10:42:40|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1611571370000|2021-01-25 10:42:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1611571380000|2021-01-25 10:43:00|4230.9|4224.9|4230.8|4224.8|4230.9|4224.9|4229.8|4223.8|0
1611571390000|2021-01-25 10:43:10|4230.7|4224.7|4230.9|4224.9|4230.9|4224.9|4230.3|4224.3|0
1611571400000|2021-01-25 10:43:20|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|0
1611571410000|2021-01-25 10:43:30|4231.7|4225.7|4230.8|4224.8|4231.7|4225.7|4230.3|4224.3|0
1611571420000|2021-01-25 10:43:40|4231.7|4225.7|4231.3|4225.3|4231.7|4225.7|4231.3|4225.3|0
1611571430000|2021-01-25 10:43:50|4230.7|4224.7|4230.8|4224.8|4230.8|4224.8|4230.7|4224.7|0
1611571480000|2021-01-25 10:44:40|4230.4|4224.4|4229.7|4223.7|4230.4|4224.4|4229.7|4223.7|3
1611571490000|2021-01-25 10:44:50|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1611571500000|2021-01-25 10:45:00|4230.4|4224.4|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1611571510000|2021-01-25 10:45:10|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.9|4223.9|0
1611571530000|2021-01-25 10:45:30|4230.2|4224.2|4229.8|4223.8|4230.2|4224.2|4229.8|4223.8|0
1611571560000|2021-01-25 10:46:00|4229.3|4223.3|4229.3|4223.3|4229.7|4223.7|4229.3|4223.3|0
1611571570000|2021-01-25 10:46:10|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1611571580000|2021-01-25 10:46:20|4231.3|4225.3|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|1
1611571590000|2021-01-25 10:46:30|4231.8|4225.8|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|1
1611571600000|2021-01-25 10:46:40|4231.7|4225.7|4231.7|4225.7|4231.9|4225.9|4231.7|4225.7|0
1611571610000|2021-01-25 10:46:50|4230.7|4224.7|4231.3|4225.3|4231.3|4225.3|4230.7|4224.7|1
1611571620000|2021-01-25 10:47:00|4230.9|4224.9|4230.8|4224.8|4230.9|4224.9|4230.3|4224.3|0
1611571630000|2021-01-25 10:47:10|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1611571640000|2021-01-25 10:47:20|4231.2|4225.2|4231.7|4225.7|4232.3|4226.3|4231.2|4225.2|0
1611571650000|2021-01-25 10:47:30|4231.8|4225.8|4231.7|4225.7|4231.8|4225.8|4231.3|4225.3|0
1611571690000|2021-01-25 10:48:10|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|2
1611571730000|2021-01-25 10:48:50|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|1
1611571740000|2021-01-25 10:49:00|||||||||13
1611571750000|2021-01-25 10:49:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|1
1611571760000|2021-01-25 10:49:20|4231.7|4225.7|4231.2|4225.2|4231.7|4225.7|4231.2|4225.2|4
1611571770000|2021-01-25 10:49:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.2|4224.2|3
1611571780000|2021-01-25 10:49:40|4230.7|4224.7|4231.3|4225.3|4231.3|4225.3|4230.7|4224.7|1
1611571790000|2021-01-25 10:49:50|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1611571800000|2021-01-25 10:50:00|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.3|4224.3|2
1611571810000|2021-01-25 10:50:10|4230.7|4224.7|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|0
1611571820000|2021-01-25 10:50:20|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|0
1611571830000|2021-01-25 10:50:30|4231.2|4225.2|4231.3|4225.3|4231.3|4225.3|4231.2|4225.2|0
1611571840000|2021-01-25 10:50:40|4232.3|4226.3|4231.7|4225.7|4232.3|4226.3|4231.7|4225.7|2
1611571850000|2021-01-25 10:50:50|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1611571860000|2021-01-25 10:51:00|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1611571890000|2021-01-25 10:51:30|4230.7|4224.7|4230.3|4224.3|4230.7|4224.7|4230.3|4224.3|9
1611571900000|2021-01-25 10:51:40|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|2
1611571910000|2021-01-25 10:51:50|4230.2|4224.2|4230.3|4224.3|4230.3|4224.3|4230.2|4224.2|0
1611571920000|2021-01-25 10:52:00|4230.2|4224.2|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1611571930000|2021-01-25 10:52:10|4230.7|4224.7|4231.3|4225.3|4231.3|4225.3|4230.7|4224.7|0
1611571940000|2021-01-25 10:52:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1611571950000|2021-01-25 10:52:30|4231.2|4225.2|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|2
1611571960000|2021-01-25 10:52:40|4230.8|4224.8|4230.7|4224.7|4230.8|4224.8|4230.7|4224.7|0
1611571970000|2021-01-25 10:52:50|4231.2|4225.2|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|0
1611571980000|2021-01-25 10:53:00|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1611571990000|2021-01-25 10:53:10|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1611572000000|2021-01-25 10:53:20|4231.2|4225.2|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|0
1611572010000|2021-01-25 10:53:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1611572030000|2021-01-25 10:53:50|4229.8|4223.8|4230.7|4224.7|4230.7|4224.7|4229.8|4223.8|0
1611572040000|2021-01-25 10:54:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1611572060000|2021-01-25 10:54:20|4229.8|4223.8|4230.3|4224.3|4230.9|4224.9|4229.8|4223.8|3
1611572070000|2021-01-25 10:54:30|4230.4|4224.4|4231.3|4225.3|4231.3|4225.3|4230.4|4224.4|0
1611572080000|2021-01-25 10:54:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1611572090000|2021-01-25 10:54:50|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1611572100000|2021-01-25 10:55:00|4230.8|4224.8|4230.9|4224.9|4230.9|4224.9|4230.8|4224.8|4
1611572110000|2021-01-25 10:55:10|4230.3|4224.3|4230.4|4224.4|4230.4|4224.4|4230.3|4224.3|0
1611572120000|2021-01-25 10:55:20|4230.9|4224.9|4230.3|4224.3|4230.9|4224.9|4230.3|4224.3|0
1611572140000|2021-01-25 10:55:40|4230.8|4224.8|4230.9|4224.9|4230.9|4224.9|4230.5|4224.5|1
1611572160000|2021-01-25 10:56:00|4231.3|4225.3|4231.4|4225.4|4231.4|4225.4|4231.3|4225.3|0
1611572170000|2021-01-25 10:56:10|4231.8|4225.8|4232.3|4226.3|4232.4|4226.4|4231.8|4225.8|2
1611572180000|2021-01-25 10:56:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.7|4226.7|0
1611572210000|2021-01-25 10:56:50|4232.7|4226.7|4232.3|4226.3|4232.7|4226.7|4232.3|4226.3|0
1611572220000|2021-01-25 10:57:00|4232.7|4226.7|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|2
1611572230000|2021-01-25 10:57:10|4231.9|4225.9|4231.8|4225.8|4231.9|4225.9|4231.7|4225.7|0
1611572240000|2021-01-25 10:57:20|4231.7|4225.7|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|2
1611572250000|2021-01-25 10:57:30|4231.7|4225.7|4231.3|4225.3|4231.7|4225.7|4231.3|4225.3|2
1611572260000|2021-01-25 10:57:40|||||||||7
1611572280000|2021-01-25 10:58:00|4230.3|4224.3|4231.3|4225.3|4231.7|4225.7|4230.3|4224.3|7
1611572300000|2021-01-25 10:58:20|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|1
1611572310000|2021-01-25 10:58:30|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1611572320000|2021-01-25 10:58:40|4232.3|4226.3|4231.7|4225.7|4232.3|4226.3|4231.7|4225.7|1
1611572340000|2021-01-25 10:59:00|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|1
1611572350000|2021-01-25 10:59:10|4230.8|4224.8|4229.3|4223.3|4230.8|4224.8|4229.3|4223.3|1
1611572360000|2021-01-25 10:59:20|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.9|4223.9|1
1611572400000|2021-01-25 11:00:00|4229.7|4223.7|4229.3|4223.3|4229.7|4223.7|4229.3|4223.3|1
1611572410000|2021-01-25 11:00:10|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1611572420000|2021-01-25 11:00:20|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|2
1611572450000|2021-01-25 11:00:50|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|1
1611572460000|2021-01-25 11:01:00|4228.3|4222.3|4228.9|4222.9|4229.8|4223.8|4228.3|4222.3|23
1611572470000|2021-01-25 11:01:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1611572480000|2021-01-25 11:01:20|4229.4|4223.4|4229.3|4223.3|4229.4|4223.4|4229.3|4223.3|0
1611572490000|2021-01-25 11:01:30|||||||||1
1611572500000|2021-01-25 11:01:40|||||||||1
1611572510000|2021-01-25 11:01:50|4229.5|4223.5|4230.3|4224.3|4230.3|4224.3|4229.5|4223.5|3
1611572520000|2021-01-25 11:02:00|4230.2|4224.2|4229.7|4223.7|4230.3|4224.3|4228.8|4222.8|14
1611572540000|2021-01-25 11:02:20|4229.9|4223.9|4230.8|4224.8|4231.3|4225.3|4229.9|4223.9|4
1611572550000|2021-01-25 11:02:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1611572560000|2021-01-25 11:02:40|4231.3|4225.3|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|6
1611572570000|2021-01-25 11:02:50|4232.3|4226.3|4230.8|4224.8|4233.2|4227.2|4230.8|4224.8|7
1611572580000|2021-01-25 11:03:00|4229.9|4223.9|4229.7|4223.7|4229.9|4223.9|4229.7|4223.7|0
1611572590000|2021-01-25 11:03:10|4229.9|4223.9|4230.9|4224.9|4230.9|4224.9|4229.9|4223.9|8
1611572600000|2021-01-25 11:03:20|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1611572610000|2021-01-25 11:03:30|4229.9|4223.9|4227.3|4221.3|4229.9|4223.9|4227.3|4221.3|2
1611572620000|2021-01-25 11:03:40|4227.7|4221.7|4227.3|4221.3|4227.7|4221.7|4227.3|4221.3|2
1611572630000|2021-01-25 11:03:50|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|6
1611572640000|2021-01-25 11:04:00|4227.3|4221.3|4226.4|4220.4|4227.3|4221.3|4226.4|4220.4|2
1611572660000|2021-01-25 11:04:20|4226.8|4220.8|4226.9|4220.9|4227.3|4221.3|4226.4|4220.4|1
1611572670000|2021-01-25 11:04:30|4226.5|4220.5|4226.9|4220.9|4226.9|4220.9|4226.5|4220.5|3
1611572680000|2021-01-25 11:04:40|4227.3|4221.3|4227.3|4221.3|4227.4|4221.4|4226.9|4220.9|0
1611572690000|2021-01-25 11:04:50|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4227.5|4221.5|4
1611572700000|2021-01-25 11:05:00|4229.3|4223.3|4229.7|4223.7|4229.7|4223.7|4228.9|4222.9|7
1611572710000|2021-01-25 11:05:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1611572730000|2021-01-25 11:05:30|4228.7|4222.7|4227.4|4221.4|4228.7|4222.7|4227.4|4221.4|9
1611572740000|2021-01-25 11:05:40|4227.3|4221.3|4222.8|4216.8|4227.3|4221.3|4221.3|4215.3|23
1611572750000|2021-01-25 11:05:50|4223.7|4217.7|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|4
1611572760000|2021-01-25 11:06:00|4224.2|4218.2|4224.7|4218.7|4225.7|4219.7|4224.2|4218.2|4
1611572770000|2021-01-25 11:06:10|||||||||3
1611572780000|2021-01-25 11:06:20|4225.2|4219.2|4225.3|4219.3|4226.2|4220.2|4225.2|4219.2|8
1611572790000|2021-01-25 11:06:30|4224.7|4218.7|4224.3|4218.3|4224.7|4218.7|4224.2|4218.2|2
1611572800000|2021-01-25 11:06:40|4224.8|4218.8|4224.7|4218.7|4225.3|4219.3|4224.7|4218.7|14
1611572820000|2021-01-25 11:07:00|4225.1|4219.1|4225.2|4219.2|4225.2|4219.2|4225.1|4219.1|6
1611572830000|2021-01-25 11:07:10|4225.3|4219.3|4225.7|4219.7|4225.7|4219.7|4225.3|4219.3|4
1611572860000|2021-01-25 11:07:40|4226.2|4220.2|4225.3|4219.3|4226.2|4220.2|4225.3|4219.3|10
1611572870000|2021-01-25 11:07:50|4225.2|4219.2|4224.8|4218.8|4225.2|4219.2|4224.3|4218.3|5
1611572880000|2021-01-25 11:08:00|4225.3|4219.3|4225.3|4219.3|4226.2|4220.2|4225.2|4219.2|0
1611572890000|2021-01-25 11:08:10|4225.7|4219.7|4224.7|4218.7|4225.7|4219.7|4224.7|4218.7|0
1611572930000|2021-01-25 11:08:50|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|3
1611572940000|2021-01-25 11:09:00|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4224.2|4218.2|0
1611572950000|2021-01-25 11:09:10|4224.7|4218.7|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|0
1611572960000|2021-01-25 11:09:20|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1611572970000|2021-01-25 11:09:30|4224.7|4218.7|4225.2|4219.2|4225.2|4219.2|4224.3|4218.3|3
1611572980000|2021-01-25 11:09:40|4224.8|4218.8|4224.7|4218.7|4224.8|4218.8|4224.7|4218.7|0
1611572990000|2021-01-25 11:09:50|4224.6|4218.6|4224.7|4218.7|4224.7|4218.7|4224.2|4218.2|0
1611573000000|2021-01-25 11:10:00|4225.2|4219.2|4224.3|4218.3|4225.2|4219.2|4224.3|4218.3|4
1611573010000|2021-01-25 11:10:10|4224.2|4218.2|4224.7|4218.7|4224.7|4218.7|4224.2|4218.2|1
1611573020000|2021-01-25 11:10:20|4224.2|4218.2|4224.7|4218.7|4224.7|4218.7|4224.2|4218.2|2
1611573030000|2021-01-25 11:10:30|4225.2|4219.2|4225.3|4219.3|4225.3|4219.3|4225.2|4219.2|0
1611573040000|2021-01-25 11:10:40|4225.2|4219.2|4226.2|4220.2|4226.2|4220.2|4224.8|4218.8|4
1611573060000|2021-01-25 11:11:00|4227.2|4221.2|4229.1|4223.1|4229.1|4223.1|4227.2|4221.2|11
1611573070000|2021-01-25 11:11:10|4228.7|4222.7|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|3
1611573080000|2021-01-25 11:11:20|4229.1|4223.1|4228.5|4222.5|4229.1|4223.1|4228.1|4222.1|5
1611573090000|2021-01-25 11:11:30|4229.1|4223.1|4229.5|4223.5|4230.1|4224.1|4229.1|4223.1|5
1611573100000|2021-01-25 11:11:40|4229.1|4223.1|4228.6|4222.6|4230.1|4224.1|4228.1|4222.1|6
1611573110000|2021-01-25 11:11:50|4228.5|4222.5|4229|4223|4229.1|4223.1|4228.1|4222.1|2
1611573120000|2021-01-25 11:12:00|4228.6|4222.6|4228.5|4222.5|4229.5|4223.5|4228.1|4222.1|3
1611573130000|2021-01-25 11:12:10|4228.6|4222.6|4229.5|4223.5|4229.5|4223.5|4228.6|4222.6|3
1611573170000|2021-01-25 11:12:50|4229.6|4223.6|4229.5|4223.5|4229.6|4223.6|4229.5|4223.5|0
1611573180000|2021-01-25 11:13:00|4228.7|4222.7|4227|4221|4229.6|4223.6|4227|4221|9
1611573190000|2021-01-25 11:13:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1611573200000|2021-01-25 11:13:20|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.2|4220.2|2
1611573210000|2021-01-25 11:13:30|4227.5|4221.5|4227.1|4221.1|4227.5|4221.5|4227.1|4221.1|2
1611573220000|2021-01-25 11:13:40|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|0
1611573240000|2021-01-25 11:14:00|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|1
1611573250000|2021-01-25 11:14:10|4226.2|4220.2|4226.1|4220.1|4226.2|4220.2|4226.1|4220.1|0
1611573270000|2021-01-25 11:14:30|4226.3|4220.3|4226.6|4220.6|4226.6|4220.6|4226.3|4220.3|2
1611573290000|2021-01-25 11:14:50|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|0
1611573300000|2021-01-25 11:15:00|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|0
1611573310000|2021-01-25 11:15:10|4227|4221|4226.6|4220.6|4227|4221|4226.6|4220.6|1
1611573320000|2021-01-25 11:15:20|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|2
1611573340000|2021-01-25 11:15:40|||||||||2
1611573350000|2021-01-25 11:15:50|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1611573360000|2021-01-25 11:16:00|4225.5|4219.5|4224.7|4218.7|4225.6|4219.6|4224.2|4218.2|2
1611573370000|2021-01-25 11:16:10|4224.6|4218.6|4224.7|4218.7|4224.7|4218.7|4224.1|4218.1|19
1611573390000|2021-01-25 11:16:30|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.3|4217.3|1
1611573400000|2021-01-25 11:16:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4
1611573430000|2021-01-25 11:17:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|2
1611573470000|2021-01-25 11:17:50|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|4
1611573490000|2021-01-25 11:18:10|4223.7|4217.7|4221.5|4215.5|4223.7|4217.7|4221.5|4215.5|25
1611573510000|2021-01-25 11:18:30|4221.1|4215.1|4221|4215|4221.1|4215.1|4220.5|4214.5|14
1611573520000|2021-01-25 11:18:40|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.4|4215.4|1
1611573530000|2021-01-25 11:18:50|4221.9|4215.9|4222.5|4216.5|4222.5|4216.5|4221.9|4215.9|1
1611573540000|2021-01-25 11:19:00|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|2
1611573550000|2021-01-25 11:19:10|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|1
1611573560000|2021-01-25 11:19:20|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|3
1611573570000|2021-01-25 11:19:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1611573600000|2021-01-25 11:20:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1611573620000|2021-01-25 11:20:20|4222.5|4216.5|4221.5|4215.5|4222.5|4216.5|4221.5|4215.5|3
1611573630000|2021-01-25 11:20:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1611573640000|2021-01-25 11:20:40|4222.1|4216.1|4222.5|4216.5|4222.5|4216.5|4222.1|4216.1|0
1611573650000|2021-01-25 11:20:50|4222.3|4216.3|4221.9|4215.9|4222.3|4216.3|4221.9|4215.9|0
1611573660000|2021-01-25 11:21:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221|4215|2
1611573680000|2021-01-25 11:21:20|4221.1|4215.1|4220.5|4214.5|4221.1|4215.1|4220.5|4214.5|0
1611573690000|2021-01-25 11:21:30|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|2
1611573700000|2021-01-25 11:21:40|4221|4215|4221.9|4215.9|4221.9|4215.9|4221|4215|2
1611573710000|2021-01-25 11:21:50|4222|4216|4222|4216|4222|4216|4222|4216|1
1611573720000|2021-01-25 11:22:00|4222.1|4216.1|4223.5|4217.5|4223.5|4217.5|4222|4216|8
1611573730000|2021-01-25 11:22:10|4223.9|4217.9|4223|4217|4223.9|4217.9|4223|4217|6
1611573740000|2021-01-25 11:22:20|4222.9|4216.9|4223.5|4217.5|4223.5|4217.5|4222.9|4216.9|0
1611573750000|2021-01-25 11:22:30|4223.3|4217.3|4221.9|4215.9|4223.3|4217.3|4221.9|4215.9|3
1611573770000|2021-01-25 11:22:50|4221.5|4215.5|4221.9|4215.9|4221.9|4215.9|4221.5|4215.5|3
1611573780000|2021-01-25 11:23:00|4221.4|4215.4|4222|4216|4222|4216|4221.4|4215.4|3
1611573790000|2021-01-25 11:23:10|4221.9|4215.9|4223|4217|4223|4217|4221.9|4215.9|1
1611573800000|2021-01-25 11:23:20|4223.1|4217.1|4223.5|4217.5|4223.5|4217.5|4223.1|4217.1|0
1611573810000|2021-01-25 11:23:30|4223|4217|4223|4217|4223.5|4217.5|4222.5|4216.5|0
1611573820000|2021-01-25 11:23:40|4223.4|4217.4|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|4
1611573840000|2021-01-25 11:24:00|4223.5|4217.5|4224.4|4218.4|4224.4|4218.4|4223.5|4217.5|2
1611573850000|2021-01-25 11:24:10|||||||||3
1611573860000|2021-01-25 11:24:20|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|5
1611573870000|2021-01-25 11:24:30|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1611573880000|2021-01-25 11:24:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1611573900000|2021-01-25 11:25:00|4222.8|4216.8|4223.3|4217.3|4223.3|4217.3|4222.3|4216.3|3
1611573910000|2021-01-25 11:25:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1611573920000|2021-01-25 11:25:20|4224.3|4218.3|4223.9|4217.9|4224.8|4218.8|4223.8|4217.8|0
1611573930000|2021-01-25 11:25:30|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1611573960000|2021-01-25 11:26:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|2
1611573970000|2021-01-25 11:26:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1611573980000|2021-01-25 11:26:20|4223.9|4217.9|4225.3|4219.3|4225.3|4219.3|4223.9|4217.9|3
1611573990000|2021-01-25 11:26:30|4226.3|4220.3|4226.3|4220.3|4226.4|4220.4|4226.3|4220.3|1
1611574000000|2021-01-25 11:26:40|||||||||1
1611574010000|2021-01-25 11:26:50|4225.8|4219.8|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|1
1611574020000|2021-01-25 11:27:00|4226.2|4220.2|4225.8|4219.8|4226.2|4220.2|4225.8|4219.8|1
1611574030000|2021-01-25 11:27:10|4225.3|4219.3|4225.8|4219.8|4225.8|4219.8|4225.3|4219.3|1
1611574040000|2021-01-25 11:27:20|4226.2|4220.2|4224.7|4218.7|4226.3|4220.3|4224.7|4218.7|0
1611574050000|2021-01-25 11:27:30|4225.3|4219.3|4226.3|4220.3|4226.3|4220.3|4225.3|4219.3|1
1611574060000|2021-01-25 11:27:40|||||||||2
1611574070000|2021-01-25 11:27:50|4225.9|4219.9|4226.3|4220.3|4226.3|4220.3|4225.9|4219.9|0
1611574080000|2021-01-25 11:28:00|4225.8|4219.8|4224.3|4218.3|4225.8|4219.8|4224.3|4218.3|1
1611574090000|2021-01-25 11:28:10|4223.8|4217.8|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|1
1611574100000|2021-01-25 11:28:20|4223.4|4217.4|4223.8|4217.8|4223.8|4217.8|4223.4|4217.4|2
1611574120000|2021-01-25 11:28:40|4223.9|4217.9|4223.8|4217.8|4224.3|4218.3|4223.7|4217.7|0
1611574140000|2021-01-25 11:29:00|4223.3|4217.3|4222.3|4216.3|4223.4|4217.4|4222.3|4216.3|0
1611574150000|2021-01-25 11:29:10|4221.8|4215.8|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|2
1611574180000|2021-01-25 11:29:40|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1611574190000|2021-01-25 11:29:50|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1611574200000|2021-01-25 11:30:00|4221.8|4215.8|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|1
1611574220000|2021-01-25 11:30:20|4221.2|4215.2|4220.8|4214.8|4221.2|4215.2|4220.8|4214.8|2
1611574230000|2021-01-25 11:30:30|4221.2|4215.2|4221.3|4215.3|4221.3|4215.3|4221.2|4215.2|0
1611574240000|2021-01-25 11:30:40|4221.2|4215.2|4220.8|4214.8|4221.2|4215.2|4220.8|4214.8|2
1611574250000|2021-01-25 11:30:50|4220.9|4214.9|4222.3|4216.3|4222.3|4216.3|4220.9|4214.9|2
1611574260000|2021-01-25 11:31:00|4221.8|4215.8|4221.7|4215.7|4222.3|4216.3|4221.7|4215.7|1
1611574270000|2021-01-25 11:31:10|4222.3|4216.3|4221.9|4215.9|4222.3|4216.3|4221.9|4215.9|0
1611574280000|2021-01-25 11:31:20|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|0
1611574290000|2021-01-25 11:31:30|4222.5|4216.5|4222.7|4216.7|4222.7|4216.7|4222.5|4216.5|1
1611574300000|2021-01-25 11:31:40|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1611574310000|2021-01-25 11:31:50|4222.7|4216.7|4222.7|4216.7|4222.8|4216.8|4222.7|4216.7|0
1611574320000|2021-01-25 11:32:00|4222.3|4216.3|4222.7|4216.7|4223.3|4217.3|4222.3|4216.3|11
1611574330000|2021-01-25 11:32:10|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|2
1611574340000|2021-01-25 11:32:20|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1611574350000|2021-01-25 11:32:30|4223.8|4217.8|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|0
1611574360000|2021-01-25 11:32:40|4223.7|4217.7|4223|4217|4223.7|4217.7|4222.9|4216.9|20
1611574380000|2021-01-25 11:33:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1611574390000|2021-01-25 11:33:10|4222.6|4216.6|4223.5|4217.5|4223.5|4217.5|4222.6|4216.6|1
1611574400000|2021-01-25 11:33:20|4223|4217|4223|4217|4223|4217|4222.9|4216.9|0
1611574410000|2021-01-25 11:33:30|4223.5|4217.5|4223|4217|4223.5|4217.5|4223|4217|0
1611574420000|2021-01-25 11:33:40|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1611574430000|2021-01-25 11:33:50|4222.5|4216.5|4222.5|4216.5|4223|4217|4222.5|4216.5|0
1611574440000|2021-01-25 11:34:00|4221.5|4215.5|4221|4215|4221.5|4215.5|4220.9|4214.9|4
1611574450000|2021-01-25 11:34:10|4220.5|4214.5|4220.4|4214.4|4221.5|4215.5|4220.4|4214.4|2
1611574460000|2021-01-25 11:34:20|4220.5|4214.5|4219.5|4213.5|4220.5|4214.5|4218.6|4212.6|10
1611574470000|2021-01-25 11:34:30|4219|4213|4219.5|4213.5|4219.5|4213.5|4218.5|4212.5|2
1611574480000|2021-01-25 11:34:40|4219.9|4213.9|4219.5|4213.5|4220.5|4214.5|4219.4|4213.4|1
1611574490000|2021-01-25 11:34:50|4219.1|4213.1|4219|4213|4219.1|4213.1|4219|4213|0
1611574500000|2021-01-25 11:35:00|4218.9|4212.9|4218.5|4212.5|4219.1|4213.1|4218.5|4212.5|1
1611574520000|2021-01-25 11:35:20|4219|4213|4219|4213|4219|4213|4219|4213|3
1611574530000|2021-01-25 11:35:30|4218.5|4212.5|4219.9|4213.9|4219.9|4213.9|4218.5|4212.5|1
1611574540000|2021-01-25 11:35:40|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|0
1611574550000|2021-01-25 11:35:50|4220.9|4214.9|4220.5|4214.5|4221.4|4215.4|4220.5|4214.5|3
1611574560000|2021-01-25 11:36:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|3
1611574580000|2021-01-25 11:36:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|2
1611574590000|2021-01-25 11:36:30|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|0
1611574600000|2021-01-25 11:36:40|4221.5|4215.5|4221.9|4215.9|4221.9|4215.9|4221.5|4215.5|1
1611574620000|2021-01-25 11:37:00|||||||||1
1611574660000|2021-01-25 11:37:40|4221.5|4215.5|4220.9|4214.9|4221.5|4215.5|4220.9|4214.9|3
1611574670000|2021-01-25 11:37:50|4221.3|4215.3|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|1
1611574690000|2021-01-25 11:38:10|4221.5|4215.5|4221.9|4215.9|4221.9|4215.9|4221.5|4215.5|1
1611574700000|2021-01-25 11:38:20|4221.5|4215.5|4221.9|4215.9|4221.9|4215.9|4221.5|4215.5|1
1611574730000|2021-01-25 11:38:50|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|0
1611574740000|2021-01-25 11:39:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4
1611574750000|2021-01-25 11:39:10|4221|4215|4222.9|4216.9|4223.5|4217.5|4221|4215|3
1611574760000|2021-01-25 11:39:20|4223|4217|4223.5|4217.5|4223.5|4217.5|4223|4217|0
1611574770000|2021-01-25 11:39:30|4223.9|4217.9|4224.7|4218.7|4225.3|4219.3|4223.9|4217.9|5
1611574800000|2021-01-25 11:40:00|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.7|4217.7|0
1611574810000|2021-01-25 11:40:10|4223.4|4217.4|4222.3|4216.3|4223.4|4217.4|4222.3|4216.3|4
1611574830000|2021-01-25 11:40:30|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.3|4215.3|2
1611574840000|2021-01-25 11:40:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|3
1611574850000|2021-01-25 11:40:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1611574860000|2021-01-25 11:41:00|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|1
1611574870000|2021-01-25 11:41:10|4220.9|4214.9|4221.8|4215.8|4221.8|4215.8|4220.9|4214.9|0
1611574890000|2021-01-25 11:41:30|4222.2|4216.2|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|2
1611574900000|2021-01-25 11:41:40|4221.9|4215.9|4222.3|4216.3|4222.3|4216.3|4221.9|4215.9|0
1611574910000|2021-01-25 11:41:50|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1611574920000|2021-01-25 11:42:00|4221.8|4215.8|4222.7|4216.7|4222.7|4216.7|4221.8|4215.8|1
1611574930000|2021-01-25 11:42:10|4221.5|4215.5|4220.9|4214.9|4221.5|4215.5|4220.9|4214.9|9
1611574940000|2021-01-25 11:42:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1611574970000|2021-01-25 11:42:50|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4220.9|4214.9|0
1611574980000|2021-01-25 11:43:00|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.3|4214.3|12
1611574990000|2021-01-25 11:43:10|4221.3|4215.3|4223.3|4217.3|4223.3|4217.3|4221.3|4215.3|8
1611575000000|2021-01-25 11:43:20|4222.5|4216.5|4222.4|4216.4|4222.5|4216.5|4222.4|4216.4|1
1611575010000|2021-01-25 11:43:30|4222.3|4216.3|4222.9|4216.9|4222.9|4216.9|4222.3|4216.3|4
1611575020000|2021-01-25 11:43:40|4223.4|4217.4|4223.5|4217.5|4223.5|4217.5|4223.4|4217.4|0
1611575030000|2021-01-25 11:43:50|4224.8|4218.8|4223.8|4217.8|4225.3|4219.3|4223.8|4217.8|18
1611575040000|2021-01-25 11:44:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.3|4217.3|1
1611575070000|2021-01-25 11:44:30|4223.5|4217.5|4223.9|4217.9|4223.9|4217.9|4223.3|4217.3|1
1611575080000|2021-01-25 11:44:40|4223.4|4217.4|4223.3|4217.3|4223.4|4217.4|4223.3|4217.3|0
1611575090000|2021-01-25 11:44:50|4222.9|4216.9|4223.3|4217.3|4223.8|4217.8|4222.9|4216.9|6
1611575100000|2021-01-25 11:45:00|4223.8|4217.8|4219.9|4213.9|4223.8|4217.8|4219.4|4213.4|25
1611575110000|2021-01-25 11:45:10|4219.8|4213.8|4219.9|4213.9|4219.9|4213.9|4219.8|4213.8|0
1611575120000|2021-01-25 11:45:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4217|4211|9
1611575130000|2021-01-25 11:45:30|4219.5|4213.5|4219|4213|4220.3|4214.3|4218.5|4212.5|4
1611575140000|2021-01-25 11:45:40|4219.9|4213.9|4220.3|4214.3|4220.9|4214.9|4219.4|4213.4|4
1611575150000|2021-01-25 11:45:50|4219.5|4213.5|4218.9|4212.9|4219.5|4213.5|4218.9|4212.9|2
1611575160000|2021-01-25 11:46:00|4218.5|4212.5|4218.9|4212.9|4218.9|4212.9|4217.9|4211.9|1
1611575170000|2021-01-25 11:46:10|4218.5|4212.5|4217|4211|4218.5|4212.5|4217|4211|15
1611575180000|2021-01-25 11:46:20|4216.6|4210.6|4216.9|4210.9|4216.9|4210.9|4216.6|4210.6|2
1611575190000|2021-01-25 11:46:30|4216.5|4210.5|4215.5|4209.5|4216.5|4210.5|4215.5|4209.5|9
1611575200000|2021-01-25 11:46:40|4215.8|4209.8|4217.9|4211.9|4217.9|4211.9|4215.8|4209.8|6
1611575210000|2021-01-25 11:46:50|4217.5|4211.5|4218.4|4212.4|4218.5|4212.5|4217|4211|1
1611575220000|2021-01-25 11:47:00|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4217.9|4211.9|0
1611575230000|2021-01-25 11:47:10|4217.9|4211.9|4220.9|4214.9|4220.9|4214.9|4217.9|4211.9|9
1611575240000|2021-01-25 11:47:20|4220.5|4214.5|4220.4|4214.4|4220.5|4214.5|4219.9|4213.9|0
1611575250000|2021-01-25 11:47:30|4220.9|4214.9|4220.5|4214.5|4221.3|4215.3|4220.3|4214.3|3
1611575260000|2021-01-25 11:47:40|4220.9|4214.9|4222.9|4216.9|4222.9|4216.9|4220.9|4214.9|4
1611575270000|2021-01-25 11:47:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4222.3|4216.3|2
1611575280000|2021-01-25 11:48:00|4223.9|4217.9|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|9
1611575300000|2021-01-25 11:48:20|4223.4|4217.4|4223.8|4217.8|4223.8|4217.8|4223.4|4217.4|6
1611575320000|2021-01-25 11:48:40|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4224.2|4218.2|0
1611575340000|2021-01-25 11:49:00|4224.1|4218.1|4223.8|4217.8|4224.1|4218.1|4223.3|4217.3|4
1611575360000|2021-01-25 11:49:20|4223.7|4217.7|4223.7|4217.7|4223.8|4217.8|4223.3|4217.3|2
1611575370000|2021-01-25 11:49:30|4223.9|4217.9|4223.8|4217.8|4223.9|4217.9|4223.8|4217.8|0
1611575380000|2021-01-25 11:49:40|4224.2|4218.2|4223.4|4217.4|4224.2|4218.2|4223.4|4217.4|1
1611575390000|2021-01-25 11:49:50|4222.9|4216.9|4222.3|4216.3|4223.3|4217.3|4222.3|4216.3|2
1611575410000|2021-01-25 11:50:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|2
1611575420000|2021-01-25 11:50:20|4221.4|4215.4|4222.3|4216.3|4222.3|4216.3|4221.4|4215.4|2
1611575430000|2021-01-25 11:50:30|4222.5|4216.5|4222.4|4216.4|4222.5|4216.5|4222.4|4216.4|0
1611575440000|2021-01-25 11:50:40|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1611575450000|2021-01-25 11:50:50|4223.4|4217.4|4223.3|4217.3|4223.4|4217.4|4223.3|4217.3|0
1611575460000|2021-01-25 11:51:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1611575470000|2021-01-25 11:51:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1611575490000|2021-01-25 11:51:30|4223.3|4217.3|4222.9|4216.9|4223.3|4217.3|4222.9|4216.9|0
1611575500000|2021-01-25 11:51:40|||||||||1
1611575510000|2021-01-25 11:51:50|4222.5|4216.5|4222.4|4216.4|4222.5|4216.5|4222.4|4216.4|0
1611575520000|2021-01-25 11:52:00|4222.8|4216.8|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|1
1611575530000|2021-01-25 11:52:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1611575540000|2021-01-25 11:52:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|2
1611575550000|2021-01-25 11:52:30|4224.5|4218.5|4224.4|4218.4|4224.5|4218.5|4224.4|4218.4|0
1611575560000|2021-01-25 11:52:40|4224.8|4218.8|4224.9|4218.9|4224.9|4218.9|4224.8|4218.8|0
1611575580000|2021-01-25 11:53:00|4224.8|4218.8|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|0
1611575590000|2021-01-25 11:53:10|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1611575600000|2021-01-25 11:53:20|4225.3|4219.3|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|0
1611575610000|2021-01-25 11:53:30|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|3
1611575620000|2021-01-25 11:53:40|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|1
1611575640000|2021-01-25 11:54:00|4225.3|4219.3|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|0
1611575650000|2021-01-25 11:54:10|4224.9|4218.9|4225.3|4219.3|4225.3|4219.3|4224.9|4218.9|0
1611575690000|2021-01-25 11:54:50|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|2
1611575700000|2021-01-25 11:55:00|4225.9|4219.9|4225.4|4219.4|4226.3|4220.3|4225.4|4219.4|2
1611575710000|2021-01-25 11:55:10|4225.3|4219.3|4226.3|4220.3|4226.4|4220.4|4225.3|4219.3|1
1611575720000|2021-01-25 11:55:20|4226.4|4220.4|4224.4|4218.4|4226.4|4220.4|4224.4|4218.4|3
1611575730000|2021-01-25 11:55:30|4223.9|4217.9|4224.8|4218.8|4224.8|4218.8|4223.9|4217.9|1
1611575740000|2021-01-25 11:55:40|4224.9|4218.9|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|1
1611575750000|2021-01-25 11:55:50|4224.4|4218.4|4224.4|4218.4|4224.8|4218.8|4224.3|4218.3|2
1611575760000|2021-01-25 11:56:00|4224.3|4218.3|4223.5|4217.5|4224.3|4218.3|4223.4|4217.4|0
1611575770000|2021-01-25 11:56:10|4222.9|4216.9|4222.9|4216.9|4223.3|4217.3|4221.9|4215.9|4
1611575780000|2021-01-25 11:56:20|4223.3|4217.3|4223.4|4217.4|4223.4|4217.4|4223.3|4217.3|0
1611575790000|2021-01-25 11:56:30|4223.9|4217.9|4222.3|4216.3|4223.9|4217.9|4222.3|4216.3|2
1611575800000|2021-01-25 11:56:40|4222.8|4216.8|4223.4|4217.4|4223.9|4217.9|4222.8|4216.8|1
1611575810000|2021-01-25 11:56:50|4222.9|4216.9|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|0
1611575820000|2021-01-25 11:57:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1611575830000|2021-01-25 11:57:10|4223.4|4217.4|4223.4|4217.4|4223.5|4217.5|4223.4|4217.4|0
1611575840000|2021-01-25 11:57:20|4223.3|4217.3|4222.4|4216.4|4223.3|4217.3|4222.3|4216.3|0
1611575850000|2021-01-25 11:57:30|4222.3|4216.3|4221.9|4215.9|4222.3|4216.3|4221.9|4215.9|1
1611575860000|2021-01-25 11:57:40|4221.3|4215.3|4220.5|4214.5|4221.3|4215.3|4220.4|4214.4|2
1611575870000|2021-01-25 11:57:50|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|1
1611575880000|2021-01-25 11:58:00|4220.5|4214.5|4220.5|4214.5|4220.9|4214.9|4220.5|4214.5|0
1611575900000|2021-01-25 11:58:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1611575910000|2021-01-25 11:58:30|4220.5|4214.5|4221.9|4215.9|4221.9|4215.9|4220.5|4214.5|4
1611575920000|2021-01-25 11:58:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1611575930000|2021-01-25 11:58:50|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1611575940000|2021-01-25 11:59:00|4221.8|4215.8|4220.9|4214.9|4221.8|4215.8|4220.9|4214.9|1
1611575960000|2021-01-25 11:59:20|4221.8|4215.8|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|1
1611575970000|2021-01-25 11:59:30|4222.3|4216.3|4221.5|4215.5|4222.3|4216.3|4221.4|4215.4|1
1611575980000|2021-01-25 11:59:40|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|1
1611575990000|2021-01-25 11:59:50|4222.3|4216.3|4221.9|4215.9|4222.3|4216.3|4221.9|4215.9|0
1611576010000|2021-01-25 12:00:10|4222.4|4216.4|4221.3|4215.3|4222.4|4216.4|4221.3|4215.3|2
1611576020000|2021-01-25 12:00:20|4220.4|4214.4|4220.8|4214.8|4221.3|4215.3|4220.4|4214.4|2
1611576030000|2021-01-25 12:00:30|4220.4|4214.4|4219.9|4213.9|4220.8|4214.8|4219.9|4213.9|1
1611576040000|2021-01-25 12:00:40|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1611576050000|2021-01-25 12:00:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1611576060000|2021-01-25 12:01:00|4219.4|4213.4|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|4
1611576070000|2021-01-25 12:01:10|4219.3|4213.3|4219|4213|4219.9|4213.9|4219|4213|1
1611576080000|2021-01-25 12:01:20|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|2
1611576090000|2021-01-25 12:01:30|4218.5|4212.5|4217.9|4211.9|4218.5|4212.5|4217.9|4211.9|4
1611576110000|2021-01-25 12:01:50|4218.3|4212.3|4218.4|4212.4|4218.4|4212.4|4218.3|4212.3|0
1611576120000|2021-01-25 12:02:00|4218.5|4212.5|4219.8|4213.8|4219.9|4213.9|4218.5|4212.5|11
1611576140000|2021-01-25 12:02:20|4220.2|4214.2|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|1
1611576150000|2021-01-25 12:02:30|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1611576160000|2021-01-25 12:02:40|4219.7|4213.7|4219.4|4213.4|4219.8|4213.8|4219.4|4213.4|1
1611576170000|2021-01-25 12:02:50|4219.3|4213.3|4220.8|4214.8|4220.9|4214.9|4219.3|4213.3|0
1611576180000|2021-01-25 12:03:00|4221.2|4215.2|4221.8|4215.8|4221.9|4215.9|4220.8|4214.8|1
1611576190000|2021-01-25 12:03:10|4221.7|4215.7|4219.8|4213.8|4221.7|4215.7|4219.4|4213.4|2
1611576200000|2021-01-25 12:03:20|4220.2|4214.2|4220.4|4214.4|4220.8|4214.8|4220.2|4214.2|0
1611576220000|2021-01-25 12:03:40|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|1
1611576230000|2021-01-25 12:03:50|4220.9|4214.9|4219.9|4213.9|4220.9|4214.9|4219.9|4213.9|0
1611576240000|2021-01-25 12:04:00|4219.8|4213.8|4219.9|4213.9|4220.4|4214.4|4219.8|4213.8|0
1611576250000|2021-01-25 12:04:10|4220.3|4214.3|4221.3|4215.3|4221.3|4215.3|4220.3|4214.3|3
1611576270000|2021-01-25 12:04:30|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1611576300000|2021-01-25 12:05:00|4220.4|4214.4|4219.3|4213.3|4220.4|4214.4|4219.3|4213.3|2
1611576310000|2021-01-25 12:05:10|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|1
1611576320000|2021-01-25 12:05:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1611576330000|2021-01-25 12:05:30|4220.4|4214.4|4220.8|4214.8|4220.8|4214.8|4220.4|4214.4|1
1611576340000|2021-01-25 12:05:40|4220.9|4214.9|4220.3|4214.3|4220.9|4214.9|4220.3|4214.3|1
1611576350000|2021-01-25 12:05:50|4220.4|4214.4|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|0
1611576360000|2021-01-25 12:06:00|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4220.3|4214.3|3
1611576370000|2021-01-25 12:06:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1611576380000|2021-01-25 12:06:20|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|0
1611576390000|2021-01-25 12:06:30|4220.4|4214.4|4221.3|4215.3|4221.3|4215.3|4220.4|4214.4|2
1611576400000|2021-01-25 12:06:40|4220.9|4214.9|4220.8|4214.8|4220.9|4214.9|4220.8|4214.8|0
1611576420000|2021-01-25 12:07:00|4220.3|4214.3|4222.2|4216.2|4222.2|4216.2|4220.3|4214.3|2
1611576430000|2021-01-25 12:07:10|4222.1|4216.1|4222.7|4216.7|4222.7|4216.7|4221.7|4215.7|1
1611576440000|2021-01-25 12:07:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1611576480000|2021-01-25 12:08:00|4222.3|4216.3|4222.3|4216.3|4222.8|4216.8|4221.8|4215.8|10
1611576490000|2021-01-25 12:08:10|4222.4|4216.4|4222.8|4216.8|4222.8|4216.8|4222.4|4216.4|1
1611576500000|2021-01-25 12:08:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1611576520000|2021-01-25 12:08:40|4223.1|4217.1|4224.7|4218.7|4224.7|4218.7|4223.1|4217.1|10
1611576530000|2021-01-25 12:08:50|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|3
1611576540000|2021-01-25 12:09:00|4225.1|4219.1|4224.7|4218.7|4225.1|4219.1|4224.7|4218.7|1
1611576550000|2021-01-25 12:09:10|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1611576560000|2021-01-25 12:09:20|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1611576570000|2021-01-25 12:09:30|4225.1|4219.1|4225.2|4219.2|4225.2|4219.2|4225.1|4219.1|0
1611576580000|2021-01-25 12:09:40|4225.1|4219.1|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|4
1611576600000|2021-01-25 12:10:00|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|5
1611576610000|2021-01-25 12:10:10|4223.8|4217.8|4221.3|4215.3|4224.3|4218.3|4221.3|4215.3|3
1611576630000|2021-01-25 12:10:30|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.4|4214.4|3
1611576640000|2021-01-25 12:10:40|4220.9|4214.9|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1611576660000|2021-01-25 12:11:00|4221.7|4215.7|4221.3|4215.3|4221.7|4215.7|4220.4|4214.4|2
1611576670000|2021-01-25 12:11:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|1
1611576680000|2021-01-25 12:11:20|4221.2|4215.2|4221.3|4215.3|4221.3|4215.3|4221.2|4215.2|0
1611576700000|2021-01-25 12:11:40|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1611576710000|2021-01-25 12:11:50|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1611576720000|2021-01-25 12:12:00|4220.8|4214.8|4221.8|4215.8|4221.8|4215.8|4220.4|4214.4|2
1611576730000|2021-01-25 12:12:10|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1611576740000|2021-01-25 12:12:20|4221.7|4215.7|4221.3|4215.3|4221.8|4215.8|4221.3|4215.3|0
1611576750000|2021-01-25 12:12:30|4221.7|4215.7|4221.3|4215.3|4221.7|4215.7|4221.3|4215.3|1
1611576760000|2021-01-25 12:12:40|4220.7|4214.7|4218.8|4212.8|4220.7|4214.7|4218.8|4212.8|5
1611576770000|2021-01-25 12:12:50|4218.9|4212.9|4218.8|4212.8|4219.4|4213.4|4218.8|4212.8|0
1611576780000|2021-01-25 12:13:00|4218.4|4212.4|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|2
1611576790000|2021-01-25 12:13:10|4218.9|4212.9|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|2
1611576810000|2021-01-25 12:13:30|4217.8|4211.8|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|0
1611576820000|2021-01-25 12:13:40|4218.2|4212.2|4218.8|4212.8|4218.8|4212.8|4218.2|4212.2|0
1611576830000|2021-01-25 12:13:50|4218.9|4212.9|4218.9|4212.9|4219.3|4213.3|4218.9|4212.9|0
1611576840000|2021-01-25 12:14:00|4218.3|4212.3|4219.3|4213.3|4219.3|4213.3|4218.3|4212.3|2
1611576850000|2021-01-25 12:14:10|4218.8|4212.8|4218.9|4212.9|4218.9|4212.9|4218.8|4212.8|2
1611576860000|2021-01-25 12:14:20|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|2
1611576880000|2021-01-25 12:14:40|4217.2|4211.2|4217.3|4211.3|4217.7|4211.7|4217.2|4211.2|2
1611576890000|2021-01-25 12:14:50|4217.7|4211.7|4217.3|4211.3|4217.8|4211.8|4217.3|4211.3|2
1611576900000|2021-01-25 12:15:00|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|4
1611576910000|2021-01-25 12:15:10|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.3|4209.3|8
1611576920000|2021-01-25 12:15:20|4215.4|4209.4|4216.8|4210.8|4217.9|4211.9|4215.4|4209.4|6
1611576930000|2021-01-25 12:15:30|4216.9|4210.9|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|0
1611576940000|2021-01-25 12:15:40|4216.3|4210.3|4218.3|4212.3|4218.3|4212.3|4216.3|4210.3|10
1611576950000|2021-01-25 12:15:50|4218.9|4212.9|4217.8|4211.8|4218.9|4212.9|4217.8|4211.8|1
1611576960000|2021-01-25 12:16:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1611576970000|2021-01-25 12:16:10|4217.8|4211.8|4218.7|4212.7|4218.7|4212.7|4217.8|4211.8|2
1611576980000|2021-01-25 12:16:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|1
1611576990000|2021-01-25 12:16:30|4218.4|4212.4|4218.2|4212.2|4218.4|4212.4|4218.2|4212.2|1
1611577000000|2021-01-25 12:16:40|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|1
1611577010000|2021-01-25 12:16:50|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|2
1611577030000|2021-01-25 12:17:10|4221.1|4215.1|4220.5|4214.5|4221.1|4215.1|4220.1|4214.1|6
1611577040000|2021-01-25 12:17:20|4219.6|4213.6|4219.5|4213.5|4219.6|4213.6|4219.5|4213.5|5
1611577050000|2021-01-25 12:17:30|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|0
1611577060000|2021-01-25 12:17:40|4218.9|4212.9|4218.5|4212.5|4218.9|4212.9|4218.5|4212.5|0
1611577080000|2021-01-25 12:18:00|4218.1|4212.1|4218.1|4212.1|4218.5|4212.5|4218.1|4212.1|1
1611577090000|2021-01-25 12:18:10|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|1
1611577100000|2021-01-25 12:18:20|4218.1|4212.1|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|0
1611577110000|2021-01-25 12:18:30|4217.7|4211.7|4218.1|4212.1|4218.1|4212.1|4217.7|4211.7|0
1611577120000|2021-01-25 12:18:40|4219.1|4213.1|4218.5|4212.5|4219.1|4213.1|4218.5|4212.5|8
1611577130000|2021-01-25 12:18:50|4218.1|4212.1|4219.5|4213.5|4219.5|4213.5|4218.1|4212.1|6
1611577140000|2021-01-25 12:19:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1611577150000|2021-01-25 12:19:10|4220|4214|4220|4214|4220|4214|4220|4214|2
1611577160000|2021-01-25 12:19:20|4219.5|4213.5|4220|4214|4220|4214|4219.5|4213.5|2
1611577180000|2021-01-25 12:19:40|4219.1|4213.1|4219.1|4213.1|4219.9|4213.9|4219.1|4213.1|3
1611577190000|2021-01-25 12:19:50|4219.5|4213.5|4218.1|4212.1|4219.6|4213.6|4218.1|4212.1|5
1611577200000|2021-01-25 12:20:00|4218.2|4212.2|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|1
1611577210000|2021-01-25 12:20:10|4218.1|4212.1|4217.7|4211.7|4218.2|4212.2|4217.7|4211.7|3
1611577220000|2021-01-25 12:20:20|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|1
1611577230000|2021-01-25 12:20:30|4218.5|4212.5|4218.8|4212.8|4218.8|4212.8|4218.5|4212.5|0
1611577240000|2021-01-25 12:20:40|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.5|4212.5|1
1611577250000|2021-01-25 12:20:50|4218.1|4212.1|4218.5|4212.5|4218.5|4212.5|4218.1|4212.1|1
1611577260000|2021-01-25 12:21:00|4218.1|4212.1|4218.5|4212.5|4218.5|4212.5|4218.1|4212.1|4
1611577270000|2021-01-25 12:21:10|4219|4213|4219.9|4213.9|4219.9|4213.9|4219|4213|4
1611577280000|2021-01-25 12:21:20|4221.9|4215.9|4222.4|4216.4|4222.9|4216.9|4221.9|4215.9|6
1611577290000|2021-01-25 12:21:30|4222.9|4216.9|4222.1|4216.1|4222.9|4216.9|4221.9|4215.9|2
1611577300000|2021-01-25 12:21:40|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|1
1611577310000|2021-01-25 12:21:50|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1611577320000|2021-01-25 12:22:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|2
1611577330000|2021-01-25 12:22:10|||||||||1
1611577350000|2021-01-25 12:22:30|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|2
1611577360000|2021-01-25 12:22:40|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|2
1611577370000|2021-01-25 12:22:50|4222|4216|4221.4|4215.4|4222.4|4216.4|4221.4|4215.4|3
1611577380000|2021-01-25 12:23:00|4220.4|4214.4|4219|4213|4220.4|4214.4|4218.9|4212.9|4
1611577390000|2021-01-25 12:23:10|4219.4|4213.4|4220|4214|4220|4214|4219.4|4213.4|2
1611577400000|2021-01-25 12:23:20|4220.5|4214.5|4220|4214|4220.5|4214.5|4219.9|4213.9|1
1611577410000|2021-01-25 12:23:30|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|0
1611577420000|2021-01-25 12:23:40|4220|4214|4220|4214|4220|4214|4219.9|4213.9|0
1611577440000|2021-01-25 12:24:00|4219.4|4213.4|4219|4213|4219.5|4213.5|4218|4212|10
1611577460000|2021-01-25 12:24:20|4218.4|4212.4|4218.4|4212.4|4218.5|4212.5|4218.4|4212.4|1
1611577470000|2021-01-25 12:24:30|4217.9|4211.9|4217.9|4211.9|4218|4212|4217.5|4211.5|0
1611577480000|2021-01-25 12:24:40|4218|4212|4217.6|4211.6|4218|4212|4217.6|4211.6|0
1611577490000|2021-01-25 12:24:50|4218|4212|4218|4212|4218|4212|4217.4|4211.4|0
1611577500000|2021-01-25 12:25:00|4217.5|4211.5|4219.4|4213.4|4219.4|4213.4|4217.5|4211.5|5
1611577510000|2021-01-25 12:25:10|4219.5|4213.5|4220|4214|4220|4214|4219.4|4213.4|0
1611577520000|2021-01-25 12:25:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1611577530000|2021-01-25 12:25:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|2
1611577540000|2021-01-25 12:25:40|4218|4212|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|2
1611577560000|2021-01-25 12:26:00|4218.4|4212.4|4219.4|4213.4|4219.4|4213.4|4218|4212|2
1611577570000|2021-01-25 12:26:10|4218.6|4212.6|4217.4|4211.4|4218.6|4212.6|4217.4|4211.4|1
1611577580000|2021-01-25 12:26:20|4217.5|4211.5|4217|4211|4218|4212|4217|4211|0
1611577590000|2021-01-25 12:26:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1611577600000|2021-01-25 12:26:40|4218|4212|4217.5|4211.5|4218|4212|4217.4|4211.4|0
1611577610000|2021-01-25 12:26:50|4217|4211|4216|4210|4217|4211|4216|4210|4
1611577620000|2021-01-25 12:27:00|4216.4|4210.4|4217|4211|4217|4211|4216|4210|9
1611577630000|2021-01-25 12:27:10|4217.4|4211.4|4217|4211|4218|4212|4217|4211|2
1611577640000|2021-01-25 12:27:20|4216.6|4210.6|4217|4211|4217|4211|4216.5|4210.5|0
1611577650000|2021-01-25 12:27:30|4216.5|4210.5|4216|4210|4216.6|4210.6|4216|4210|2
1611577660000|2021-01-25 12:27:40|4216.1|4210.1|4217|4211|4217|4211|4216.1|4210.1|1
1611577670000|2021-01-25 12:27:50|4217.4|4211.4|4217.6|4211.6|4218|4212|4217.4|4211.4|2
1611577680000|2021-01-25 12:28:00|4217.5|4211.5|4218|4212|4218|4212|4217.4|4211.4|0
1611577690000|2021-01-25 12:28:10|4217.5|4211.5|4217.4|4211.4|4217.5|4211.5|4217.4|4211.4|1
1611577700000|2021-01-25 12:28:20|4217|4211|4217|4211|4217.5|4211.5|4216.5|4210.5|0
1611577720000|2021-01-25 12:28:40|4216.5|4210.5|4216.6|4210.6|4216.6|4210.6|4216.5|4210.5|0
1611577730000|2021-01-25 12:28:50|4216.5|4210.5|4216.5|4210.5|4216.6|4210.6|4216.4|4210.4|1
1611577740000|2021-01-25 12:29:00|4216.4|4210.4|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1611577750000|2021-01-25 12:29:10|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|1
1611577760000|2021-01-25 12:29:20|4217.6|4211.6|4217.5|4211.5|4218|4212|4217.4|4211.4|6
1611577770000|2021-01-25 12:29:30|4217.9|4211.9|4218|4212|4218|4212|4217.9|4211.9|0
1611577780000|2021-01-25 12:29:40|4217.9|4211.9|4217.5|4211.5|4218|4212|4217.5|4211.5|0
1611577790000|2021-01-25 12:29:50|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1611577800000|2021-01-25 12:30:00|4217.8|4211.8|4218|4212|4218.9|4212.9|4217.4|4211.4|3
1611577810000|2021-01-25 12:30:10|4218.1|4212.1|4218|4212|4218.9|4212.9|4218|4212|2
1611577830000|2021-01-25 12:30:30|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218|4212|1
1611577840000|2021-01-25 12:30:40|4218.9|4212.9|4218|4212|4218.9|4212.9|4217.5|4211.5|2
1611577850000|2021-01-25 12:30:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1611577860000|2021-01-25 12:31:00|4219|4213|4219.9|4213.9|4219.9|4213.9|4219|4213|3
1611577870000|2021-01-25 12:31:10|4219.5|4213.5|4218.9|4212.9|4219.5|4213.5|4218.9|4212.9|1
1611577880000|2021-01-25 12:31:20|4219|4213|4219.4|4213.4|4219.8|4213.8|4219|4213|2
1611577910000|2021-01-25 12:31:50|4219|4213|4219|4213|4219.4|4213.4|4218.9|4212.9|2
1611577920000|2021-01-25 12:32:00|4219.4|4213.4|4219.4|4213.4|4219.9|4213.9|4219|4213|4
1611577930000|2021-01-25 12:32:10|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1611577940000|2021-01-25 12:32:20|4219.4|4213.4|4219.4|4213.4|4219.9|4213.9|4218.9|4212.9|3
1611577950000|2021-01-25 12:32:30|4219|4213|4218.5|4212.5|4219|4213|4218|4212|5
1611577960000|2021-01-25 12:32:40|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1611577970000|2021-01-25 12:32:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|2
1611577980000|2021-01-25 12:33:00|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|3
1611577990000|2021-01-25 12:33:10|4218.7|4212.7|4219.8|4213.8|4219.8|4213.8|4218.7|4212.7|16
1611578000000|2021-01-25 12:33:20|4219.3|4213.3|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|3
1611578010000|2021-01-25 12:33:30|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4217.8|4211.8|2
1611578020000|2021-01-25 12:33:40|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|4
1611578030000|2021-01-25 12:33:50|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|4
1611578040000|2021-01-25 12:34:00|4216.8|4210.8|4215.2|4209.2|4216.9|4210.9|4213.9|4207.9|7
1611578050000|2021-01-25 12:34:10|4214.8|4208.8|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|2
1611578060000|2021-01-25 12:34:20|4214.4|4208.4|4213.9|4207.9|4214.8|4208.8|4213.9|4207.9|2
1611578070000|2021-01-25 12:34:30|4214|4208|4213.4|4207.4|4214|4208|4212.9|4206.9|3
1611578080000|2021-01-25 12:34:40|4213.3|4207.3|4213.4|4207.4|4213.8|4207.8|4212.9|4206.9|2
1611578090000|2021-01-25 12:34:50|4213.8|4207.8|4209.4|4203.4|4213.9|4207.9|4209.4|4203.4|6
1611578100000|2021-01-25 12:35:00|4209.6|4203.6|4209.9|4203.9|4210.4|4204.4|4208.4|4202.4|7
1611578110000|2021-01-25 12:35:10|4210.7|4204.7|4210.8|4204.8|4211.3|4205.3|4210.7|4204.7|5
1611578120000|2021-01-25 12:35:20|4211.2|4205.2|4212.8|4206.8|4212.9|4206.9|4210.8|4204.8|3
1611578130000|2021-01-25 12:35:30|4212.9|4206.9|4212.8|4206.8|4212.9|4206.9|4211.2|4205.2|5
1611578140000|2021-01-25 12:35:40|4212.4|4206.4|4212.2|4206.2|4212.8|4206.8|4212.2|4206.2|4
1611578150000|2021-01-25 12:35:50|4211.8|4205.8|4212.2|4206.2|4212.3|4206.3|4211.8|4205.8|2
1611578160000|2021-01-25 12:36:00|4210.8|4204.8|4212.2|4206.2|4212.3|4206.3|4210.8|4204.8|3
1611578170000|2021-01-25 12:36:10|4211.8|4205.8|4211.7|4205.7|4212.2|4206.2|4211.2|4205.2|11
1611578180000|2021-01-25 12:36:20|4211.6|4205.6|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|5
1611578190000|2021-01-25 12:36:30|4211.3|4205.3|4211.8|4205.8|4211.8|4205.8|4211.3|4205.3|1
1611578200000|2021-01-25 12:36:40|4211.2|4205.2|4209.9|4203.9|4211.3|4205.3|4209.8|4203.8|10
1611578210000|2021-01-25 12:36:50|4209.8|4203.8|4208.8|4202.8|4209.8|4203.8|4208.8|4202.8|3
1611578220000|2021-01-25 12:37:00|4206.5|4200.5|4206|4200|4207.8|4201.8|4206|4200|16
1611578230000|2021-01-25 12:37:10|4206.1|4200.1|4206.5|4200.5|4206.6|4200.6|4206.1|4200.1|5
1611578240000|2021-01-25 12:37:20|4206.6|4200.6|4206.6|4200.6|4207|4201|4206.6|4200.6|1
1611578250000|2021-01-25 12:37:30|4206.1|4200.1|4206.5|4200.5|4207|4201|4206|4200|6
1611578260000|2021-01-25 12:37:40|4206.6|4200.6|4206.4|4200.4|4206.6|4200.6|4205.5|4199.5|3
1611578270000|2021-01-25 12:37:50|4206.5|4200.5|4207.5|4201.5|4208.6|4202.6|4206.5|4200.5|6
1611578280000|2021-01-25 12:38:00|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.5|4201.5|0
1611578290000|2021-01-25 12:38:10|4207.5|4201.5|4209.6|4203.6|4209.6|4203.6|4207.5|4201.5|4
1611578300000|2021-01-25 12:38:20|4209.9|4203.9|4208.8|4202.8|4209.9|4203.9|4208.8|4202.8|8
1611578310000|2021-01-25 12:38:30|4208.9|4202.9|4209.4|4203.4|4209.9|4203.9|4208.8|4202.8|2
1611578320000|2021-01-25 12:38:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|1
1611578330000|2021-01-25 12:38:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|2
1611578340000|2021-01-25 12:39:00|4208|4202|4207.1|4201.1|4208|4202|4206.2|4200.2|16
1611578350000|2021-01-25 12:39:10|4207|4201|4206.4|4200.4|4207|4201|4206|4200|1
1611578360000|2021-01-25 12:39:20|4206.6|4200.6|4206|4200|4206.6|4200.6|4206|4200|0
1611578370000|2021-01-25 12:39:30|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|3
1611578380000|2021-01-25 12:39:40|4206|4200|4207|4201|4207|4201|4206|4200|4
1611578390000|2021-01-25 12:39:50|4206.4|4200.4|4207|4201|4207|4201|4206.4|4200.4|0
1611578400000|2021-01-25 12:40:00|4206.6|4200.6|4206.1|4200.1|4207|4201|4206|4200|1
1611578410000|2021-01-25 12:40:10|4206|4200|4204.7|4198.7|4206|4200|4204.7|4198.7|12
1611578420000|2021-01-25 12:40:20|4205.1|4199.1|4204.8|4198.8|4205.2|4199.2|4204.7|4198.7|0
1611578430000|2021-01-25 12:40:30|4204.7|4198.7|4205.2|4199.2|4205.2|4199.2|4204.7|4198.7|0
1611578440000|2021-01-25 12:40:40|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|2
1611578450000|2021-01-25 12:40:50|4204.7|4198.7|4203.7|4197.7|4205.2|4199.2|4202.7|4196.7|4
1611578460000|2021-01-25 12:41:00|4203.6|4197.6|4204.1|4198.1|4204.2|4198.2|4203.2|4197.2|12
1611578470000|2021-01-25 12:41:10|4203.8|4197.8|4204.2|4198.2|4204.2|4198.2|4203.7|4197.7|2
1611578480000|2021-01-25 12:41:20|4205.1|4199.1|4205.2|4199.2|4205.2|4199.2|4205.1|4199.1|13
1611578490000|2021-01-25 12:41:30|4204.6|4198.6|4203.6|4197.6|4204.6|4198.6|4203.6|4197.6|1
1611578500000|2021-01-25 12:41:40|4203.8|4197.8|4203|4197|4204.6|4198.6|4202.8|4196.8|3
1611578510000|2021-01-25 12:41:50|4202.2|4196.2|4203.1|4197.1|4203.6|4197.6|4202.2|4196.2|13
1611578520000|2021-01-25 12:42:00|4203.2|4197.2|4204.2|4198.2|4204.2|4198.2|4202.8|4196.8|4
1611578530000|2021-01-25 12:42:10|4203.3|4197.3|4203.1|4197.1|4203.6|4197.6|4202.5|4196.5|16
1611578540000|2021-01-25 12:42:20|4203|4197|4205|4199|4205.2|4199.2|4202.2|4196.2|9
1611578550000|2021-01-25 12:42:30|4204.6|4198.6|4204.7|4198.7|4205.2|4199.2|4204.6|4198.6|3
1611578560000|2021-01-25 12:42:40|4204.8|4198.8|4204.2|4198.2|4205.2|4199.2|4204.2|4198.2|5
1611578570000|2021-01-25 12:42:50|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|6
1611578580000|2021-01-25 12:43:00|4203.6|4197.6|4205.2|4199.2|4205.2|4199.2|4203.6|4197.6|2
1611578590000|2021-01-25 12:43:10|4205|4199|4206.2|4200.2|4206.2|4200.2|4205|4199|9
1611578600000|2021-01-25 12:43:20|4205.6|4199.6|4206.2|4200.2|4206.6|4200.6|4205.6|4199.6|8
1611578610000|2021-01-25 12:43:30|4206.6|4200.6|4208|4202|4208.1|4202.1|4206.6|4200.6|7
1611578620000|2021-01-25 12:43:40|4207.6|4201.6|4208.1|4202.1|4209.1|4203.1|4207.2|4201.2|5
1611578630000|2021-01-25 12:43:50|4207.7|4201.7|4208.1|4202.1|4208.6|4202.6|4207.1|4201.1|16
1611578640000|2021-01-25 12:44:00|4208|4202|4208.6|4202.6|4208.6|4202.6|4207.6|4201.6|3
1611578650000|2021-01-25 12:44:10|4208.2|4202.2|4206.8|4200.8|4208.2|4202.2|4206.8|4200.8|16
1611578660000|2021-01-25 12:44:20|4206.7|4200.7|4206.7|4200.7|4207|4201|4206.6|4200.6|16
1611578670000|2021-01-25 12:44:30|4206.6|4200.6|4205.6|4199.6|4206.6|4200.6|4205.1|4199.1|5
1611578680000|2021-01-25 12:44:40|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4204.7|4198.7|13
1611578690000|2021-01-25 12:44:50|4205.1|4199.1|4206.6|4200.6|4206.6|4200.6|4205.1|4199.1|1
1611578700000|2021-01-25 12:45:00|4206.7|4200.7|4207|4201|4207|4201|4205.6|4199.6|4
1611578710000|2021-01-25 12:45:10|4207.1|4201.1|4209|4203|4209|4203|4207|4201|3
1611578720000|2021-01-25 12:45:20|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|1
1611578730000|2021-01-25 12:45:30|4207.5|4201.5|4207.6|4201.6|4207.6|4201.6|4207|4201|0
1611578740000|2021-01-25 12:45:40|4208|4202|4208.6|4202.6|4208.6|4202.6|4208|4202|1
1611578750000|2021-01-25 12:45:50|4208.5|4202.5|4207|4201|4208.5|4202.5|4207|4201|7
1611578760000|2021-01-25 12:46:00|4207.1|4201.1|4207.6|4201.6|4208|4202|4207|4201|1
1611578770000|2021-01-25 12:46:10|4207.2|4201.2|4206.2|4200.2|4207.2|4201.2|4206.2|4200.2|5
1611578780000|2021-01-25 12:46:20|4206.1|4200.1|4204.2|4198.2|4206.1|4200.1|4204.2|4198.2|6
1611578790000|2021-01-25 12:46:30|4204.1|4198.1|4205.2|4199.2|4205.2|4199.2|4204.1|4198.1|2
1611578800000|2021-01-25 12:46:40|4205.1|4199.1|4204.6|4198.6|4205.3|4199.3|4204.2|4198.2|7
1611578810000|2021-01-25 12:46:50|4204.1|4198.1|4203.5|4197.5|4204.6|4198.6|4203.5|4197.5|4
1611578820000|2021-01-25 12:47:00|4203.4|4197.4|4205|4199|4205|4199|4203|4197|2
1611578830000|2021-01-25 12:47:10|4204|4198|4204.9|4198.9|4204.9|4198.9|4204|4198|6
1611578840000|2021-01-25 12:47:20|4205|4199|4205|4199|4205|4199|4205|4199|0
1611578860000|2021-01-25 12:47:40|4204|4198|4204.5|4198.5|4204.5|4198.5|4204|4198|2
1611578870000|2021-01-25 12:47:50|4204|4198|4203.4|4197.4|4204|4198|4203|4197|2
1611578880000|2021-01-25 12:48:00|4203|4197|4203|4197|4203|4197|4203|4197|0
1611578890000|2021-01-25 12:48:10|4202.9|4196.9|4203.4|4197.4|4204|4198|4202.5|4196.5|6
1611578900000|2021-01-25 12:48:20|4203.5|4197.5|4203|4197|4204|4198|4202.6|4196.6|3
1611578910000|2021-01-25 12:48:30|4202.1|4196.1|4202.6|4196.6|4203|4197|4202.1|4196.1|2
1611578920000|2021-01-25 12:48:40|4203|4197|4203.4|4197.4|4203.5|4197.5|4203|4197|0
1611578930000|2021-01-25 12:48:50|4204|4198|4202.1|4196.1|4204|4198|4202.1|4196.1|3
1611578940000|2021-01-25 12:49:00|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|6
1611578950000|2021-01-25 12:49:10|4204.6|4198.6|4204.2|4198.2|4205.1|4199.1|4204.2|4198.2|6
1611578960000|2021-01-25 12:49:20|4204.6|4198.6|4205.6|4199.6|4206.1|4200.1|4204.6|4198.6|5
1611578970000|2021-01-25 12:49:30|4206|4200|4206.2|4200.2|4206.6|4200.6|4206|4200|0
1611578980000|2021-01-25 12:49:40|4206.1|4200.1|4207.1|4201.1|4207.6|4201.6|4206.1|4200.1|1
1611578990000|2021-01-25 12:49:50|4207.5|4201.5|4206.1|4200.1|4207.5|4201.5|4205.7|4199.7|13
1611579000000|2021-01-25 12:50:00|4205.6|4199.6|4204.2|4198.2|4205.6|4199.6|4203.4|4197.4|9
1611579010000|2021-01-25 12:50:10|4203.7|4197.7|4201.8|4195.8|4203.7|4197.7|4201.7|4195.7|3
1611579020000|2021-01-25 12:50:20|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1611579040000|2021-01-25 12:50:40|4200.8|4194.8|4201.8|4195.8|4201.8|4195.8|4200.8|4194.8|13
1611579050000|2021-01-25 12:50:50|4202.3|4196.3|4202.3|4196.3|4202.7|4196.7|4202.2|4196.2|4
1611579060000|2021-01-25 12:51:00|4201.4|4195.4|4200.8|4194.8|4201.9|4195.9|4200.8|4194.8|10
1611579070000|2021-01-25 12:51:10|4200.4|4194.4|4200.8|4194.8|4201.2|4195.2|4200.4|4194.4|3
1611579080000|2021-01-25 12:51:20|4200.4|4194.4|4200.2|4194.2|4200.4|4194.4|4199.4|4193.4|5
1611579090000|2021-01-25 12:51:30|4199.8|4193.8|4199.9|4193.9|4200.4|4194.4|4199.5|4193.5|4
1611579100000|2021-01-25 12:51:40|4200.3|4194.3|4200.8|4194.8|4200.9|4194.9|4199.9|4193.9|5
1611579110000|2021-01-25 12:51:50|4201.2|4195.2|4201.3|4195.3|4202.1|4196.1|4201.2|4195.2|2
1611579120000|2021-01-25 12:52:00|4201.2|4195.2|4200.8|4194.8|4201.7|4195.7|4200.8|4194.8|30
1611579130000|2021-01-25 12:52:10|4200.5|4194.5|4200.8|4194.8|4201.3|4195.3|4200.5|4194.5|18
1611579140000|2021-01-25 12:52:20|4200.3|4194.3|4201.2|4195.2|4201.7|4195.7|4200.3|4194.3|5
1611579150000|2021-01-25 12:52:30|4200.8|4194.8|4199.9|4193.9|4201.3|4195.3|4199.9|4193.9|7
1611579160000|2021-01-25 12:52:40|4199.5|4193.5|4199.8|4193.8|4199.8|4193.8|4197.9|4191.9|9
1611579170000|2021-01-25 12:52:50|4200.3|4194.3|4198.8|4192.8|4200.3|4194.3|4198.8|4192.8|3
1611579180000|2021-01-25 12:53:00|4199|4193|4198.9|4192.9|4199|4193|4198.4|4192.4|3
1611579190000|2021-01-25 12:53:10|4198.5|4192.5|4197.9|4191.9|4198.5|4192.5|4197.9|4191.9|3
1611579200000|2021-01-25 12:53:20|4198.4|4192.4|4198.8|4192.8|4199.3|4193.3|4198|4192|1
1611579210000|2021-01-25 12:53:30|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1611579220000|2021-01-25 12:53:40|4198.9|4192.9|4199.8|4193.8|4199.8|4193.8|4198.8|4192.8|1
1611579230000|2021-01-25 12:53:50|4199.4|4193.4|4200.2|4194.2|4200.2|4194.2|4199.2|4193.2|0
1611579240000|2021-01-25 12:54:00|4200.6|4194.6|4199.3|4193.3|4200.6|4194.6|4199.3|4193.3|13
1611579250000|2021-01-25 12:54:10|4199.2|4193.2|4199.8|4193.8|4199.8|4193.8|4199.2|4193.2|3
1611579260000|2021-01-25 12:54:20|4200.2|4194.2|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|2
1611579270000|2021-01-25 12:54:30|4200.6|4194.6|4200.7|4194.7|4201.1|4195.1|4200.6|4194.6|2
1611579280000|2021-01-25 12:54:40|4200.6|4194.6|4201.2|4195.2|4201.2|4195.2|4200.6|4194.6|3
1611579290000|2021-01-25 12:54:50|4200.7|4194.7|4201.6|4195.6|4202.1|4196.1|4200.7|4194.7|12
1611579310000|2021-01-25 12:55:10|4202|4196|4199.6|4193.6|4202|4196|4199.6|4193.6|3
1611579320000|2021-01-25 12:55:20|4199.2|4193.2|4198.7|4192.7|4199.8|4193.8|4198.3|4192.3|3
1611579330000|2021-01-25 12:55:30|4198.8|4192.8|4199.2|4193.2|4199.2|4193.2|4198.3|4192.3|6
1611579340000|2021-01-25 12:55:40|4198.8|4192.8|4199.2|4193.2|4199.3|4193.3|4198.3|4192.3|18
1611579350000|2021-01-25 12:55:50|4200.2|4194.2|4197.7|4191.7|4200.2|4194.2|4197.2|4191.2|14
1611579360000|2021-01-25 12:56:00|4197.3|4191.3|4195.5|4189.5|4198.2|4192.2|4195.5|4189.5|23
1611579370000|2021-01-25 12:56:10|4195.6|4189.6|4196|4190|4196.4|4190.4|4195.6|4189.6|4
1611579380000|2021-01-25 12:56:20|4195.9|4189.9|4196|4190|4196.4|4190.4|4195.9|4189.9|3
1611579390000|2021-01-25 12:56:30|4196.3|4190.3|4196.8|4190.8|4196.9|4190.9|4196.3|4190.3|3
1611579400000|2021-01-25 12:56:40|4196.4|4190.4|4197.3|4191.3|4197.3|4191.3|4196.4|4190.4|1
1611579410000|2021-01-25 12:56:50|4197.4|4191.4|4196.8|4190.8|4197.4|4191.4|4196.3|4190.3|6
1611579420000|2021-01-25 12:57:00|4197.4|4191.4|4196|4190|4197.4|4191.4|4195.9|4189.9|25
1611579430000|2021-01-25 12:57:10|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1611579440000|2021-01-25 12:57:20|4195.3|4189.3|4193.9|4187.9|4195.3|4189.3|4193.5|4187.5|9
1611579450000|2021-01-25 12:57:30|4193.5|4187.5|4193.4|4187.4|4193.5|4187.5|4193.3|4187.3|3
1611579460000|2021-01-25 12:57:40|4193.8|4187.8|4194.3|4188.3|4194.3|4188.3|4193.4|4187.4|4
1611579470000|2021-01-25 12:57:50|4194.4|4188.4|4194.8|4188.8|4194.8|4188.8|4194.4|4188.4|0
1611579480000|2021-01-25 12:58:00|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|3
1611579490000|2021-01-25 12:58:10|4195.5|4189.5|4196.3|4190.3|4196.8|4190.8|4195.5|4189.5|7
1611579500000|2021-01-25 12:58:20|4196.4|4190.4|4196.3|4190.3|4196.4|4190.4|4196.3|4190.3|0
1611579510000|2021-01-25 12:58:30|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4195.2|4189.2|2
1611579520000|2021-01-25 12:58:40|4195.2|4189.2|4195.4|4189.4|4195.4|4189.4|4194.8|4188.8|1
1611579530000|2021-01-25 12:58:50|4195|4189|4195.4|4189.4|4195.4|4189.4|4194.8|4188.8|2
1611579540000|2021-01-25 12:59:00|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|5
1611579550000|2021-01-25 12:59:10|4196.4|4190.4|4196.2|4190.2|4196.4|4190.4|4195.2|4189.2|14
1611579560000|2021-01-25 12:59:20|4196.7|4190.7|4197.1|4191.1|4197.1|4191.1|4196.3|4190.3|3
1611579570000|2021-01-25 12:59:30|4196.6|4190.6|4196.6|4190.6|4197|4191|4196.1|4190.1|4
1611579580000|2021-01-25 12:59:40|4197|4191|4194.8|4188.8|4197|4191|4194.8|4188.8|14
1611579590000|2021-01-25 12:59:50|4195.2|4189.2|4194.8|4188.8|4196.2|4190.2|4194.8|4188.8|1
1611579600000|2021-01-25 13:00:00|4194.7|4188.7|4194.6|4188.6|4195.6|4189.6|4194.6|4188.6|8
1611579610000|2021-01-25 13:00:10|4195.1|4189.1|4195.8|4189.8|4195.8|4189.8|4194.4|4188.4|15
1611579620000|2021-01-25 13:00:20|4196.2|4190.2|4196.8|4190.8|4196.8|4190.8|4196.2|4190.2|20
1611579630000|2021-01-25 13:00:30|4197.8|4191.8|4197.8|4191.8|4198.2|4192.2|4197.8|4191.8|18
1611579640000|2021-01-25 13:00:40|4197.3|4191.3|4199.8|4193.8|4199.8|4193.8|4197.3|4191.3|15
1611579650000|2021-01-25 13:00:50|4200.2|4194.2|4201.3|4195.3|4201.3|4195.3|4200.2|4194.2|6
1611579660000|2021-01-25 13:01:00|4201.4|4195.4|4201.8|4195.8|4202.3|4196.3|4201.4|4195.4|8
1611579670000|2021-01-25 13:01:10|||||||||1
1611579680000|2021-01-25 13:01:20|4201.4|4195.4|4201.8|4195.8|4202.3|4196.3|4201.4|4195.4|3
1611579690000|2021-01-25 13:01:30|4202.2|4196.2|4203.8|4197.8|4203.8|4197.8|4202.2|4196.2|2
1611579700000|2021-01-25 13:01:40|4203.9|4197.9|4204.8|4198.8|4205.3|4199.3|4203.8|4197.8|3
1611579710000|2021-01-25 13:01:50|4205.5|4199.5|4206|4200|4206.4|4200.4|4205.4|4199.4|5
1611579720000|2021-01-25 13:02:00|4206.9|4200.9|4206.8|4200.8|4207.7|4201.7|4206.8|4200.8|7
1611579730000|2021-01-25 13:02:10|4206.9|4200.9|4209.7|4203.7|4210.1|4204.1|4206.9|4200.9|11
1611579740000|2021-01-25 13:02:20|4209.3|4203.3|4207.4|4201.4|4209.3|4203.3|4207.3|4201.3|12
1611579750000|2021-01-25 13:02:30|4207.3|4201.3|4206.3|4200.3|4207.3|4201.3|4206.3|4200.3|0
1611579760000|2021-01-25 13:02:40|4205.9|4199.9|4206.4|4200.4|4207.4|4201.4|4205.9|4199.9|8
1611579770000|2021-01-25 13:02:50|4206.8|4200.8|4207.2|4201.2|4207.7|4201.7|4206.8|4200.8|7
1611579780000|2021-01-25 13:03:00|4206.8|4200.8|4206.3|4200.3|4207.8|4201.8|4206.3|4200.3|8
1611579800000|2021-01-25 13:03:20|4205.2|4199.2|4206.3|4200.3|4206.3|4200.3|4205.2|4199.2|11
1611579810000|2021-01-25 13:03:30|4205.5|4199.5|4204.9|4198.9|4205.5|4199.5|4204.9|4198.9|6
1611579820000|2021-01-25 13:03:40|4204.8|4198.8|4204.3|4198.3|4204.8|4198.8|4203.9|4197.9|0
1611579830000|2021-01-25 13:03:50|4204.4|4198.4|4205.4|4199.4|4205.8|4199.8|4204.4|4198.4|2
1611579840000|2021-01-25 13:04:00|4205.2|4199.2|4205.8|4199.8|4205.8|4199.8|4205.2|4199.2|2
1611579850000|2021-01-25 13:04:10|4206.2|4200.2|4206.4|4200.4|4206.4|4200.4|4206.2|4200.2|0
1611579860000|2021-01-25 13:04:20|4207|4201|4206.8|4200.8|4207|4201|4206.8|4200.8|6
1611579870000|2021-01-25 13:04:30|4206.4|4200.4|4206.3|4200.3|4206.9|4200.9|4205.8|4199.8|6
1611579880000|2021-01-25 13:04:40|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|0
1611579890000|2021-01-25 13:04:50|4205.8|4199.8|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|0
1611579900000|2021-01-25 13:05:00|4205.5|4199.5|4206.8|4200.8|4206.8|4200.8|4205.3|4199.3|3
1611579910000|2021-01-25 13:05:10|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|2
1611579920000|2021-01-25 13:05:20|4207.3|4201.3|4208.4|4202.4|4208.4|4202.4|4206.8|4200.8|10
1611579930000|2021-01-25 13:05:30|4207.6|4201.6|4208|4202|4208.4|4202.4|4207.4|4201.4|7
1611579940000|2021-01-25 13:05:40|4207.5|4201.5|4210.7|4204.7|4210.7|4204.7|4207.5|4201.5|9
1611579950000|2021-01-25 13:05:50|4210.3|4204.3|4210.1|4204.1|4210.5|4204.5|4209.4|4203.4|14
1611579960000|2021-01-25 13:06:00|4209.8|4203.8|4212.2|4206.2|4212.2|4206.2|4209.6|4203.6|8
1611579970000|2021-01-25 13:06:10|4211.7|4205.7|4212.7|4206.7|4213.2|4207.2|4211.2|4205.2|10
1611579980000|2021-01-25 13:06:20|4212.3|4206.3|4212.2|4206.2|4213.2|4207.2|4211.2|4205.2|9
1611579990000|2021-01-25 13:06:30|4213|4207|4213.8|4207.8|4214.2|4208.2|4213|4207|19
1611580000000|2021-01-25 13:06:40|4214.2|4208.2|4216.2|4210.2|4216.2|4210.2|4214.2|4208.2|8
1611580010000|2021-01-25 13:06:50|4216.7|4210.7|4217.2|4211.2|4218.2|4212.2|4216.3|4210.3|14
1611580020000|2021-01-25 13:07:00|4216.8|4210.8|4216.8|4210.8|4218.8|4212.8|4216.8|4210.8|15
1611580030000|2021-01-25 13:07:10|4217.2|4211.2|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|4
1611580040000|2021-01-25 13:07:20|4217.3|4211.3|4218.3|4212.3|4218.3|4212.3|4217.3|4211.3|4
1611580050000|2021-01-25 13:07:30|4217.8|4211.8|4217.8|4211.8|4218.8|4212.8|4217.8|4211.8|10
1611580060000|2021-01-25 13:07:40|4218.3|4212.3|4217.8|4211.8|4218.5|4212.5|4217.4|4211.4|8
1611580070000|2021-01-25 13:07:50|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217|4211|4
1611580080000|2021-01-25 13:08:00|4217|4211|4215.5|4209.5|4217|4211|4215.5|4209.5|7
1611580090000|2021-01-25 13:08:10|4215.1|4209.1|4214.9|4208.9|4217.2|4211.2|4214.8|4208.8|14
1611580100000|2021-01-25 13:08:20|4213.2|4207.2|4215.4|4209.4|4215.8|4209.8|4213.2|4207.2|39
1611580120000|2021-01-25 13:08:40|4215.8|4209.8|4214.8|4208.8|4216.4|4210.4|4214.8|4208.8|1
1611580130000|2021-01-25 13:08:50|4215.2|4209.2|4213.7|4207.7|4215.4|4209.4|4213.2|4207.2|10
1611580140000|2021-01-25 13:09:00|4213.2|4207.2|4214.2|4208.2|4214.4|4208.4|4212.4|4206.4|5
1611580150000|2021-01-25 13:09:10|4214.4|4208.4|4215.4|4209.4|4215.9|4209.9|4214.3|4208.3|1
1611580160000|2021-01-25 13:09:20|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|1
1611580170000|2021-01-25 13:09:30|4215.8|4209.8|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|4
1611580180000|2021-01-25 13:09:40|4217.8|4211.8|4215.4|4209.4|4217.8|4211.8|4214.4|4208.4|36
1611580190000|2021-01-25 13:09:50|4215.3|4209.3|4214.9|4208.9|4215.4|4209.4|4214.8|4208.8|5
1611580200000|2021-01-25 13:10:00|4215.3|4209.3|4214.8|4208.8|4215.4|4209.4|4214.4|4208.4|4
1611580210000|2021-01-25 13:10:10|4214.9|4208.9|4214.3|4208.3|4216.4|4210.4|4214|4208|14
1611580220000|2021-01-25 13:10:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4213.4|4207.4|3
1611580230000|2021-01-25 13:10:30|4213.9|4207.9|4214.4|4208.4|4214.9|4208.9|4213.9|4207.9|0
1611580240000|2021-01-25 13:10:40|4214|4208|4212.4|4206.4|4214|4208|4212|4206|14
1611580260000|2021-01-25 13:11:00|4212|4206|4210.9|4204.9|4212|4206|4210.9|4204.9|1
1611580270000|2021-01-25 13:11:10|4211.4|4205.4|4208.8|4202.8|4211.4|4205.4|4208.8|4202.8|1
1611580280000|2021-01-25 13:11:20|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|1
1611580290000|2021-01-25 13:11:30|4208.4|4202.4|4207.9|4201.9|4208.8|4202.8|4207.9|4201.9|1
1611580300000|2021-01-25 13:11:40|4208.3|4202.3|4208|4202|4208.3|4202.3|4207.5|4201.5|5
1611580310000|2021-01-25 13:11:50|4208.4|4202.4|4209|4203|4209|4203|4208|4202|0
1611580320000|2021-01-25 13:12:00|4209.9|4203.9|4210.4|4204.4|4211.3|4205.3|4209|4203|26
1611580330000|2021-01-25 13:12:10|4210|4204|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1611580340000|2021-01-25 13:12:20|4210|4204|4210|4204|4210|4204|4210|4204|1
1611580350000|2021-01-25 13:12:30|4209.9|4203.9|4210|4204|4210.4|4204.4|4209.4|4203.4|0
1611580360000|2021-01-25 13:12:40|4209.9|4203.9|4209.4|4203.4|4210|4204|4209.4|4203.4|0
1611580370000|2021-01-25 13:12:50|4209|4203|4208|4202|4209|4203|4207.1|4201.1|6
1611580380000|2021-01-25 13:13:00|4207.1|4201.1|4208.1|4202.1|4208.6|4202.6|4207.1|4201.1|32
1611580390000|2021-01-25 13:13:10|4208.2|4202.2|4208|4202|4208.6|4202.6|4208|4202|2
1611580400000|2021-01-25 13:13:20|4208.1|4202.1|4208|4202|4208.6|4202.6|4208|4202|2
1611580410000|2021-01-25 13:13:30|4208.6|4202.6|4208|4202|4208.6|4202.6|4208|4202|2
1611580420000|2021-01-25 13:13:40|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|3
1611580430000|2021-01-25 13:13:50|4208.5|4202.5|4208.6|4202.6|4208.6|4202.6|4208.5|4202.5|0
1611580440000|2021-01-25 13:14:00|4207.6|4201.6|4208.4|4202.4|4208.5|4202.5|4207.6|4201.6|3
1611580450000|2021-01-25 13:14:10|4208.6|4202.6|4208.5|4202.5|4208.6|4202.6|4208.4|4202.4|0
1611580460000|2021-01-25 13:14:20|4208.6|4202.6|4210|4204|4210.4|4204.4|4208.6|4202.6|1
1611580470000|2021-01-25 13:14:30|4210.4|4204.4|4209|4203|4210.5|4204.5|4209|4203|0
1611580490000|2021-01-25 13:14:50|4209.6|4203.6|4210|4204|4210|4204|4209.6|4203.6|2
1611580500000|2021-01-25 13:15:00|4209.5|4203.5|4208.6|4202.6|4209.8|4203.8|4208.6|4202.6|4
1611580510000|2021-01-25 13:15:10|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|13
1611580520000|2021-01-25 13:15:20|4208.1|4202.1|4207.7|4201.7|4208.6|4202.6|4207.7|4201.7|21
1611580530000|2021-01-25 13:15:30|4209|4203|4209.9|4203.9|4209.9|4203.9|4209|4203|10
1611580540000|2021-01-25 13:15:40|4210|4204|4210.4|4204.4|4211.9|4205.9|4210|4204|27
1611580550000|2021-01-25 13:15:50|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|2
1611580560000|2021-01-25 13:16:00|4209|4203|4210.4|4204.4|4210.4|4204.4|4209|4203|3
1611580570000|2021-01-25 13:16:10|4210.8|4204.8|4210.4|4204.4|4210.8|4204.8|4210.4|4204.4|9
1611580580000|2021-01-25 13:16:20|4210.8|4204.8|4209|4203|4210.8|4204.8|4208.9|4202.9|4
1611580590000|2021-01-25 13:16:30|4209.8|4203.8|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|2
1611580600000|2021-01-25 13:16:40|4210.4|4204.4|4209|4203|4210.4|4204.4|4209|4203|2
1611580610000|2021-01-25 13:16:50|4208.9|4202.9|4206.8|4200.8|4208.9|4202.9|4206.8|4200.8|6
1611580620000|2021-01-25 13:17:00|4207.2|4201.2|4208.2|4202.2|4208.3|4202.3|4207.2|4201.2|1
1611580630000|2021-01-25 13:17:10|4208.3|4202.3|4208.2|4202.2|4208.3|4202.3|4207.8|4201.8|1
1611580640000|2021-01-25 13:17:20|4207.7|4201.7|4206.8|4200.8|4207.7|4201.7|4206.3|4200.3|18
1611580650000|2021-01-25 13:17:30|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|5
1611580660000|2021-01-25 13:17:40|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4206.8|4200.8|0
1611580670000|2021-01-25 13:17:50|4206.8|4200.8|4206.2|4200.2|4206.8|4200.8|4205.8|4199.8|3
1611580680000|2021-01-25 13:18:00|4206.8|4200.8|4208.4|4202.4|4208.4|4202.4|4206.8|4200.8|0
1611580690000|2021-01-25 13:18:10|4208.3|4202.3|4209.7|4203.7|4209.7|4203.7|4208.3|4202.3|3
1611580700000|2021-01-25 13:18:20|4209.6|4203.6|4208.7|4202.7|4209.6|4203.6|4208.7|4202.7|2
1611580710000|2021-01-25 13:18:30|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.2|4203.2|2
1611580720000|2021-01-25 13:18:40|4208.2|4202.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|2
1611580730000|2021-01-25 13:18:50|4209.3|4203.3|4208.2|4202.2|4209.3|4203.3|4208.2|4202.2|1
1611580740000|2021-01-25 13:19:00|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.7|4201.7|0
1611580750000|2021-01-25 13:19:10|4206.2|4200.2|4206.2|4200.2|4206.8|4200.8|4206.2|4200.2|4
1611580760000|2021-01-25 13:19:20|4206.6|4200.6|4206.8|4200.8|4206.8|4200.8|4206.6|4200.6|0
1611580770000|2021-01-25 13:19:30|4207.2|4201.2|4207.2|4201.2|4208.2|4202.2|4206.8|4200.8|2
1611580790000|2021-01-25 13:19:50|4207.3|4201.3|4207.3|4201.3|4207.8|4201.8|4207.3|4201.3|0
1611580800000|2021-01-25 13:20:00|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4206.9|4200.9|4
1611580810000|2021-01-25 13:20:10|4207.8|4201.8|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|4
1611580820000|2021-01-25 13:20:20|4208.2|4202.2|4209.7|4203.7|4209.7|4203.7|4208.2|4202.2|0
1611580830000|2021-01-25 13:20:30|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|0
1611580840000|2021-01-25 13:20:40|4209.8|4203.8|4210.2|4204.2|4210.2|4204.2|4209.8|4203.8|1
1611580850000|2021-01-25 13:20:50|4209.6|4203.6|4208.2|4202.2|4210.2|4204.2|4208.2|4202.2|7
1611580860000|2021-01-25 13:21:00|4208.6|4202.6|4209.7|4203.7|4209.7|4203.7|4208.6|4202.6|3
1611580870000|2021-01-25 13:21:10|4209.2|4203.2|4208.8|4202.8|4209.2|4203.2|4208.7|4202.7|0
1611580880000|2021-01-25 13:21:20|4208.7|4202.7|4209.2|4203.2|4209.2|4203.2|4207.7|4201.7|10
1611580900000|2021-01-25 13:21:40|4210.9|4204.9|4211.4|4205.4|4211.8|4205.8|4210.5|4204.5|11
1611580920000|2021-01-25 13:22:00|4210.8|4204.8|4211|4205|4211|4205|4210.8|4204.8|2
1611580930000|2021-01-25 13:22:10|4211.8|4205.8|4214.4|4208.4|4214.4|4208.4|4211.8|4205.8|10
1611580940000|2021-01-25 13:22:20|||||||||1
1611580950000|2021-01-25 13:22:30|4213.9|4207.9|4213.5|4207.5|4213.9|4207.9|4213|4207|2
1611580960000|2021-01-25 13:22:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1611580970000|2021-01-25 13:22:50|4213.8|4207.8|4213.9|4207.9|4214|4208|4213.5|4207.5|0
1611580980000|2021-01-25 13:23:00|4213.4|4207.4|4212|4206|4213.4|4207.4|4211.5|4205.5|11
1611580990000|2021-01-25 13:23:10|4213|4207|4212.6|4206.6|4213|4207|4212.6|4206.6|5
1611581000000|2021-01-25 13:23:20|4213.5|4207.5|4213.4|4207.4|4214|4208|4213.4|4207.4|0
1611581020000|2021-01-25 13:23:40|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1611581030000|2021-01-25 13:23:50|4214|4208|4211.4|4205.4|4214.4|4208.4|4211.4|4205.4|6
1611581040000|2021-01-25 13:24:00|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|1
1611581050000|2021-01-25 13:24:10|4212.5|4206.5|4213.4|4207.4|4213.4|4207.4|4212.5|4206.5|3
1611581060000|2021-01-25 13:24:20|4213|4207|4212.4|4206.4|4213|4207|4212.4|4206.4|2
1611581070000|2021-01-25 13:24:30|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|0
1611581080000|2021-01-25 13:24:40|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4214.1|4208.1|16
1611581090000|2021-01-25 13:24:50|4214.8|4208.8|4213.8|4207.8|4214.8|4208.8|4213.8|4207.8|1
1611581100000|2021-01-25 13:25:00|4214.2|4208.2|4214.2|4208.2|4214.3|4208.3|4214.2|4208.2|0
1611581110000|2021-01-25 13:25:10|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1611581130000|2021-01-25 13:25:30|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1611581140000|2021-01-25 13:25:40|4214.6|4208.6|4214.2|4208.2|4214.6|4208.6|4214.2|4208.2|1
1611581150000|2021-01-25 13:25:50|4213.7|4207.7|4213.8|4207.8|4213.8|4207.8|4213.7|4207.7|0
1611581160000|2021-01-25 13:26:00|4213.7|4207.7|4214.6|4208.6|4214.6|4208.6|4213.7|4207.7|1
1611581170000|2021-01-25 13:26:10|4214.7|4208.7|4214.7|4208.7|4214.8|4208.8|4214.7|4208.7|0
1611581180000|2021-01-25 13:26:20|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.7|4208.7|0
1611581190000|2021-01-25 13:26:30|4214.6|4208.6|4216.1|4210.1|4216.6|4210.6|4214.6|4208.6|17
1611581200000|2021-01-25 13:26:40|4216.6|4210.6|4217.4|4211.4|4218|4212|4216.6|4210.6|2
1611581210000|2021-01-25 13:26:50|4217|4211|4215.2|4209.2|4217.5|4211.5|4215.2|4209.2|11
1611581220000|2021-01-25 13:27:00|4214.6|4208.6|4216.2|4210.2|4216.2|4210.2|4214.1|4208.1|16
1611581230000|2021-01-25 13:27:10|4215.7|4209.7|4217.7|4211.7|4217.7|4211.7|4215.7|4209.7|3
1611581240000|2021-01-25 13:27:20|4218.1|4212.1|4217.7|4211.7|4218.5|4212.5|4217.7|4211.7|5
1611581250000|2021-01-25 13:27:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|5
1611581260000|2021-01-25 13:27:40|4217.7|4211.7|4217.7|4211.7|4218.6|4212.6|4217.7|4211.7|1
1611581270000|2021-01-25 13:27:50|4218.1|4212.1|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|4
1611581280000|2021-01-25 13:28:00|4217.6|4211.6|4218.2|4212.2|4218.2|4212.2|4217.2|4211.2|2
1611581290000|2021-01-25 13:28:10|4218.6|4212.6|4219.6|4213.6|4220.5|4214.5|4218.6|4212.6|8
1611581300000|2021-01-25 13:28:20|4219.3|4213.3|4219.6|4213.6|4219.7|4213.7|4219.3|4213.3|1
1611581310000|2021-01-25 13:28:30|4218.6|4212.6|4219|4213|4219|4213|4218.6|4212.6|3
1611581320000|2021-01-25 13:28:40|4219.1|4213.1|4217.6|4211.6|4219.1|4213.1|4217.6|4211.6|3
1611581330000|2021-01-25 13:28:50|4218|4212|4217.6|4211.6|4218.6|4212.6|4217.6|4211.6|12
1611581340000|2021-01-25 13:29:00|4218.1|4212.1|4216.6|4210.6|4218.1|4212.1|4216.6|4210.6|4
1611581350000|2021-01-25 13:29:10|4217|4211|4216.2|4210.2|4217|4211|4216.2|4210.2|15
1611581360000|2021-01-25 13:29:20|4216.4|4210.4|4217.1|4211.1|4218.6|4212.6|4216.4|4210.4|17
1611581370000|2021-01-25 13:29:30|4217|4211|4216.2|4210.2|4217|4211|4215.7|4209.7|3
1611581380000|2021-01-25 13:29:40|4215.7|4209.7|4213.7|4207.7|4216.2|4210.2|4213.7|4207.7|4
1611581390000|2021-01-25 13:29:50|4213.8|4207.8|4214.6|4208.6|4214.7|4208.7|4213.8|4207.8|4
1611581400000|2021-01-25 13:30:00|4214.2|4208.2|4215.2|4209.2|4215.2|4209.2|4214.2|4208.2|1
1611581410000|2021-01-25 13:30:10|4215.6|4209.6|4216.7|4210.7|4216.7|4210.7|4215.6|4209.6|3
1611581420000|2021-01-25 13:30:20|4217.2|4211.2|4218.1|4212.1|4218.1|4212.1|4217|4211|13
1611581430000|2021-01-25 13:30:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|19
1611581440000|2021-01-25 13:30:40|4216.7|4210.7|4217.2|4211.2|4217.6|4211.6|4216.7|4210.7|3
1611581450000|2021-01-25 13:30:50|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|1
1611581460000|2021-01-25 13:31:00|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|2
1611581470000|2021-01-25 13:31:10|4218.7|4212.7|4217.3|4211.3|4218.8|4212.8|4217.3|4211.3|18
1611581480000|2021-01-25 13:31:20|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1611581490000|2021-01-25 13:31:30|4217.3|4211.3|4214.3|4208.3|4217.3|4211.3|4214.3|4208.3|2
1611581500000|2021-01-25 13:31:40|4214.2|4208.2|4214.2|4208.2|4214.3|4208.3|4213.8|4207.8|4
1611581510000|2021-01-25 13:31:50|4213.7|4207.7|4214.2|4208.2|4214.2|4208.2|4213.7|4207.7|2
1611581520000|2021-01-25 13:32:00|4214.3|4208.3|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|0
1611581530000|2021-01-25 13:32:10|4215.8|4209.8|4214.2|4208.2|4215.8|4209.8|4214.2|4208.2|4
1611581540000|2021-01-25 13:32:20|4213.8|4207.8|4213.8|4207.8|4214.6|4208.6|4213.7|4207.7|16
1611581550000|2021-01-25 13:32:30|4213.7|4207.7|4212.9|4206.9|4213.7|4207.7|4212.9|4206.9|6
1611581560000|2021-01-25 13:32:40|4212.2|4206.2|4211.3|4205.3|4212.2|4206.2|4210.9|4204.9|1
1611581570000|2021-01-25 13:32:50|4211.4|4205.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|3
1611581580000|2021-01-25 13:33:00|4210.3|4204.3|4210.4|4204.4|4210.8|4204.8|4208.9|4202.9|27
1611581590000|2021-01-25 13:33:10|4210.3|4204.3|4209.9|4203.9|4210.9|4204.9|4209.8|4203.8|0
1611581600000|2021-01-25 13:33:20|4210.4|4204.4|4212.8|4206.8|4212.8|4206.8|4210.4|4204.4|8
1611581610000|2021-01-25 13:33:30|4213.3|4207.3|4210.4|4204.4|4213.3|4207.3|4210.4|4204.4|1
1611581620000|2021-01-25 13:33:40|4210.8|4204.8|4211.4|4205.4|4211.8|4205.8|4210.8|4204.8|0
1611581630000|2021-01-25 13:33:50|4211.5|4205.5|4212.4|4206.4|4212.4|4206.4|4211.5|4205.5|0
1611581640000|2021-01-25 13:34:00|4212.8|4206.8|4211.4|4205.4|4212.8|4206.8|4210.8|4204.8|3
1611581650000|2021-01-25 13:34:10|4211|4205|4211.4|4205.4|4211.4|4205.4|4210.8|4204.8|0
1611581660000|2021-01-25 13:34:20|4211.8|4205.8|4211.9|4205.9|4211.9|4205.9|4211.5|4205.5|1
1611581670000|2021-01-25 13:34:30|4211.8|4205.8|4212.9|4206.9|4212.9|4206.9|4211.8|4205.8|4
1611581680000|2021-01-25 13:34:40|4213.8|4207.8|4215.4|4209.4|4215.4|4209.4|4213.8|4207.8|3
1611581690000|2021-01-25 13:34:50|4214.8|4208.8|4215.4|4209.4|4215.4|4209.4|4214.8|4208.8|0
1611581700000|2021-01-25 13:35:00|4215.3|4209.3|4215.4|4209.4|4215.4|4209.4|4215.3|4209.3|0
1611581710000|2021-01-25 13:35:10|4215.8|4209.8|4216.4|4210.4|4216.4|4210.4|4215.3|4209.3|1
1611581720000|2021-01-25 13:35:20|4216.3|4210.3|4214.8|4208.8|4216.3|4210.3|4214.8|4208.8|6
1611581730000|2021-01-25 13:35:30|4215.4|4209.4|4214.8|4208.8|4215.4|4209.4|4214.8|4208.8|0
1611581740000|2021-01-25 13:35:40|4213.8|4207.8|4213.8|4207.8|4214.4|4208.4|4213.8|4207.8|3
1611581750000|2021-01-25 13:35:50|4213.7|4207.7|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|2
1611581760000|2021-01-25 13:36:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.3|4207.3|1
1611581770000|2021-01-25 13:36:10|4213.8|4207.8|4215.7|4209.7|4215.8|4209.8|4213.8|4207.8|1
1611581780000|2021-01-25 13:36:20|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4214.8|4208.8|3
1611581790000|2021-01-25 13:36:30|4215.7|4209.7|4216.8|4210.8|4216.8|4210.8|4215.7|4209.7|0
1611581810000|2021-01-25 13:36:50|4217.3|4211.3|4216.9|4210.9|4217.3|4211.3|4216.9|4210.9|0
1611581820000|2021-01-25 13:37:00|4216.8|4210.8|4217.3|4211.3|4217.8|4211.8|4216.8|4210.8|2
1611581830000|2021-01-25 13:37:10|4216.8|4210.8|4216.8|4210.8|4217.4|4211.4|4216.8|4210.8|0
1611581840000|2021-01-25 13:37:20|4217.3|4211.3|4217.8|4211.8|4218.3|4212.3|4217.3|4211.3|0
1611581850000|2021-01-25 13:37:30|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|2
1611581860000|2021-01-25 13:37:40|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.2|4211.2|2
1611581870000|2021-01-25 13:37:50|4217.7|4211.7|4217.7|4211.7|4217.8|4211.8|4217.2|4211.2|0
1611581880000|2021-01-25 13:38:00|4217.8|4211.8|4217.8|4211.8|4218.2|4212.2|4217.7|4211.7|1
1611581890000|2021-01-25 13:38:10|4218.3|4212.3|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|4
1611581900000|2021-01-25 13:38:20|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.2|4211.2|1
1611581910000|2021-01-25 13:38:30|4217.3|4211.3|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|1
1611581930000|2021-01-25 13:38:50|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|3
1611581940000|2021-01-25 13:39:00|4217.8|4211.8|4218.3|4212.3|4218.8|4212.8|4217.8|4211.8|6
1611581950000|2021-01-25 13:39:10|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|11
1611581960000|2021-01-25 13:39:20|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.7|4211.7|0
1611581970000|2021-01-25 13:39:30|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|3
1611581980000|2021-01-25 13:39:40|4217.3|4211.3|4213.3|4207.3|4217.3|4211.3|4213.3|4207.3|11
1611581990000|2021-01-25 13:39:50|4212.4|4206.4|4213.4|4207.4|4214.4|4208.4|4212.4|4206.4|5
1611582000000|2021-01-25 13:40:00|4213.3|4207.3|4215.8|4209.8|4215.8|4209.8|4213.3|4207.3|1
1611582010000|2021-01-25 13:40:10|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|1
1611582020000|2021-01-25 13:40:20|4215.7|4209.7|4216.2|4210.2|4216.6|4210.6|4215.7|4209.7|1
1611582030000|2021-01-25 13:40:30|4216.3|4210.3|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|1
1611582050000|2021-01-25 13:40:50|4216.3|4210.3|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|1
1611582060000|2021-01-25 13:41:00|4216.3|4210.3|4217.8|4211.8|4217.8|4211.8|4216.3|4210.3|0
1611582070000|2021-01-25 13:41:10|4216.9|4210.9|4216.2|4210.2|4216.9|4210.9|4216.2|4210.2|4
1611582080000|2021-01-25 13:41:20|4216.3|4210.3|4216.4|4210.4|4216.4|4210.4|4216.3|4210.3|0
1611582090000|2021-01-25 13:41:30|4216.8|4210.8|4217.8|4211.8|4217.8|4211.8|4216.8|4210.8|0
1611582100000|2021-01-25 13:41:40|4218.3|4212.3|4217.8|4211.8|4218.4|4212.4|4217.8|4211.8|4
1611582110000|2021-01-25 13:41:50|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|1
1611582120000|2021-01-25 13:42:00|4217.8|4211.8|4218.6|4212.6|4218.6|4212.6|4217.2|4211.2|3
1611582130000|2021-01-25 13:42:10|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|1
1611582140000|2021-01-25 13:42:20|4218.6|4212.6|4218.2|4212.2|4218.6|4212.6|4217.7|4211.7|2
1611582150000|2021-01-25 13:42:30|4218.8|4212.8|4218.9|4212.9|4218.9|4212.9|4218.3|4212.3|0
1611582160000|2021-01-25 13:42:40|4218.4|4212.4|4221|4215|4221|4215|4218.4|4212.4|12
1611582170000|2021-01-25 13:42:50|4222|4216|4226|4220|4226.1|4220.1|4222|4216|27
1611582180000|2021-01-25 13:43:00|4225.5|4219.5|4222|4216|4226.8|4220.8|4222|4216|20
1611582190000|2021-01-25 13:43:10|4221|4215|4220.4|4214.4|4221.9|4215.9|4220.4|4214.4|7
1611582200000|2021-01-25 13:43:20|4220.8|4214.8|4221.5|4215.5|4221.6|4215.6|4220.1|4214.1|12
1611582210000|2021-01-25 13:43:30|4221|4215|4221|4215|4221|4215|4220.6|4214.6|0
1611582220000|2021-01-25 13:43:40|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1611582230000|2021-01-25 13:43:50|4220.7|4214.7|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|0
1611582240000|2021-01-25 13:44:00|4222.2|4216.2|4220.7|4214.7|4222.2|4216.2|4220.2|4214.2|13
1611582250000|2021-01-25 13:44:10|4220.3|4214.3|4220.7|4214.7|4220.8|4214.8|4220.2|4214.2|3
1611582260000|2021-01-25 13:44:20|4220.4|4214.4|4223.7|4217.7|4225.3|4219.3|4220.2|4214.2|13
1611582270000|2021-01-25 13:44:30|4223.1|4217.1|4222.7|4216.7|4223.1|4217.1|4222.7|4216.7|5
1611582280000|2021-01-25 13:44:40|4224.1|4218.1|4222.8|4216.8|4224.2|4218.2|4222.8|4216.8|6
1611582290000|2021-01-25 13:44:50|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|0
1611585000000|2021-01-25 14:30:00|4222.5|4216.5|4217.8|4211.8|4222.5|4216.5|4216.3|4210.3|106
1611585010000|2021-01-25 14:30:10|4217.9|4211.9|4225.2|4219.2|4225.7|4219.7|4215.7|4209.7|138
1611585020000|2021-01-25 14:30:20|4224.8|4218.8|4219.7|4213.7|4224.8|4218.8|4219.7|4213.7|42
1611585030000|2021-01-25 14:30:30|4220.2|4214.2|4223.9|4217.9|4224.8|4218.8|4219.6|4213.6|54
1611585040000|2021-01-25 14:30:40|4223.3|4217.3|4223.3|4217.3|4223.8|4217.8|4217.8|4211.8|30
1611585050000|2021-01-25 14:30:50|4223.4|4217.4|4220.3|4214.3|4223.9|4217.9|4220.3|4214.3|40
1611585060000|2021-01-25 14:31:00|4220.7|4214.7|4227.8|4221.8|4229.3|4223.3|4219.9|4213.9|36
1611585070000|2021-01-25 14:31:10|4228.3|4222.3|4233.5|4227.5|4233.5|4227.5|4227.8|4221.8|52
1611585080000|2021-01-25 14:31:20|4233.4|4227.4|4237.4|4231.4|4239.4|4233.4|4233.4|4227.4|42
1611585090000|2021-01-25 14:31:30|4237.5|4231.5|4237.7|4231.7|4240.4|4234.4|4236.6|4230.6|53
1611585100000|2021-01-25 14:31:40|4237.5|4231.5|4241.9|4235.9|4242.8|4236.8|4235.7|4229.7|38
1611585110000|2021-01-25 14:31:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4238.7|4232.7|68
1611585120000|2021-01-25 14:32:00|4240|4234|4241.7|4235.7|4243.2|4237.2|4239.6|4233.6|50
1611585130000|2021-01-25 14:32:10|4242.1|4236.1|4246.3|4240.3|4247.8|4241.8|4240.3|4234.3|73
1611585140000|2021-01-25 14:32:20|4244.9|4238.9|4248.5|4242.5|4249.5|4243.5|4244.9|4238.9|33
1611585150000|2021-01-25 14:32:30|4248.6|4242.6|4245.3|4239.3|4249|4243|4244.2|4238.2|28
1611585160000|2021-01-25 14:32:40|4245.2|4239.2|4246.2|4240.2|4248.2|4242.2|4245.2|4239.2|26
1611585170000|2021-01-25 14:32:50|4246.3|4240.3|4247.8|4241.8|4247.8|4241.8|4245.7|4239.7|24
1611585180000|2021-01-25 14:33:00|4247.4|4241.4|4247.2|4241.2|4249.4|4243.4|4245.4|4239.4|55
1611585190000|2021-01-25 14:33:10|4247.3|4241.3|4246.4|4240.4|4249.2|4243.2|4246.4|4240.4|19
1611585200000|2021-01-25 14:33:20|4246.3|4240.3|4249.9|4243.9|4249.9|4243.9|4245.9|4239.9|24
1611585210000|2021-01-25 14:33:30|4249.8|4243.8|4249.3|4243.3|4250.9|4244.9|4246.8|4240.8|42
1611585220000|2021-01-25 14:33:40|4249.5|4243.5|4251.3|4245.3|4251.3|4245.3|4249|4243|19
1611585230000|2021-01-25 14:33:50|4251.4|4245.4|4248.4|4242.4|4251.7|4245.7|4247.4|4241.4|26
1611585240000|2021-01-25 14:34:00|4248.5|4242.5|4250.9|4244.9|4251.4|4245.4|4246|4240|61
1611585250000|2021-01-25 14:34:10|4251.3|4245.3|4245.5|4239.5|4251.4|4245.4|4245.5|4239.5|19
1611585260000|2021-01-25 14:34:20|4245.6|4239.6|4247.9|4241.9|4248|4242|4244.9|4238.9|19
1611585270000|2021-01-25 14:34:30|4248.5|4242.5|4250.4|4244.4|4250.4|4244.4|4248|4242|15
1611585280000|2021-01-25 14:34:40|4250.9|4244.9|4251.9|4245.9|4253.4|4247.4|4250.9|4244.9|20
1611585290000|2021-01-25 14:34:50|4251.4|4245.4|4252.4|4246.4|4252.9|4246.9|4250.9|4244.9|13
1611585300000|2021-01-25 14:35:00|4252.5|4246.5|4248.6|4242.6|4252.5|4246.5|4247.6|4241.6|38
1611585310000|2021-01-25 14:35:10|4247.8|4241.8|4244.7|4238.7|4249.1|4243.1|4244.7|4238.7|20
1611585320000|2021-01-25 14:35:20|4245.6|4239.6|4247.7|4241.7|4248.1|4242.1|4245.6|4239.6|32
1611585330000|2021-01-25 14:35:30|4248.6|4242.6|4248.7|4242.7|4250.6|4244.6|4248.6|4242.6|53
1611585340000|2021-01-25 14:35:40|4249.2|4243.2|4251.5|4245.5|4252|4246|4249.2|4243.2|24
1611585350000|2021-01-25 14:35:50|4251.4|4245.4|4257.2|4251.2|4257.2|4251.2|4251.4|4245.4|82
1611585360000|2021-01-25 14:36:00|4256.7|4250.7|4259.2|4253.2|4259.3|4253.3|4255.4|4249.4|83
1611585370000|2021-01-25 14:36:10|4258.8|4252.8|4258.9|4252.9|4261|4255|4258.4|4252.4|63
1611585380000|2021-01-25 14:36:20|4259.4|4253.4|4257.9|4251.9|4262.2|4256.2|4256.4|4250.4|63
1611585390000|2021-01-25 14:36:30|4257.5|4251.5|4258.4|4252.4|4261.3|4255.3|4257.5|4251.5|27
1611585400000|2021-01-25 14:36:40|4257.9|4251.9|4258.5|4252.5|4259.9|4253.9|4257.4|4251.4|33
1611585410000|2021-01-25 14:36:50|4258.4|4252.4|4260.3|4254.3|4261.2|4255.2|4258.4|4252.4|19
1611585420000|2021-01-25 14:37:00|4260.7|4254.7|4264.2|4258.2|4264.2|4258.2|4260.7|4254.7|58
1611585430000|2021-01-25 14:37:10|4263.7|4257.7|4262.3|4256.3|4267.7|4261.7|4262.3|4256.3|80
1611585440000|2021-01-25 14:37:20|4262.2|4256.2|4262.3|4256.3|4265.7|4259.7|4261.8|4255.8|41
1611585450000|2021-01-25 14:37:30|4262.4|4256.4|4256.6|4250.6|4264.1|4258.1|4256.5|4250.5|41
1611585460000|2021-01-25 14:37:40|4256.5|4250.5|4258|4252|4259.4|4253.4|4256.4|4250.4|31
1611585470000|2021-01-25 14:37:50|4258.6|4252.6|4264.9|4258.9|4265.9|4259.9|4258.6|4252.6|15
1611585480000|2021-01-25 14:38:00|4265.5|4259.5|4267.4|4261.4|4267.4|4261.4|4264.9|4258.9|24
1611585490000|2021-01-25 14:38:10|4267|4261|4272.2|4266.2|4272.2|4266.2|4267|4261|27
1611585500000|2021-01-25 14:38:20|4271.4|4265.4|4272.2|4266.2|4274.7|4268.7|4271.4|4265.4|29
1611585510000|2021-01-25 14:38:30|4271.3|4265.3|4276.3|4270.3|4276.3|4270.3|4271.3|4265.3|27
1611585520000|2021-01-25 14:38:40|4276.2|4270.2|4280.3|4274.3|4280.3|4274.3|4276.2|4270.2|26
1611585530000|2021-01-25 14:38:50|4282.2|4276.2|4285.3|4279.3|4285.7|4279.7|4281.3|4275.3|93
1611585540000|2021-01-25 14:39:00|4285.2|4279.2|4280.9|4274.9|4286.3|4280.3|4278.2|4272.2|50
1611585550000|2021-01-25 14:39:10|4280.3|4274.3|4275.4|4269.4|4280.4|4274.4|4274.8|4268.8|15
1611585560000|2021-01-25 14:39:20|4276.3|4270.3|4269.7|4263.7|4277.4|4271.4|4269.3|4263.3|35
1611585570000|2021-01-25 14:39:30|4269.3|4263.3|4272.7|4266.7|4272.8|4266.8|4269.3|4263.3|17
1611585580000|2021-01-25 14:39:40|4272.3|4266.3|4272.3|4266.3|4275.2|4269.2|4271.7|4265.7|19
1611585590000|2021-01-25 14:39:50|4272.4|4266.4|4277.2|4271.2|4277.2|4271.2|4272.4|4266.4|18
1611585600000|2021-01-25 14:40:00|4277.4|4271.4|4283.2|4277.2|4283.3|4277.3|4277.3|4271.3|22
1611585610000|2021-01-25 14:40:10|4283.3|4277.3|4279.8|4273.8|4284.3|4278.3|4279.4|4273.4|27
1611585620000|2021-01-25 14:40:20|4280.4|4274.4|4276.1|4270.1|4280.5|4274.5|4274.6|4268.6|59
1611585630000|2021-01-25 14:40:30|4276|4270|4273.6|4267.6|4276|4270|4273.6|4267.6|17
1611585640000|2021-01-25 14:40:40|4274.1|4268.1|4278.6|4272.6|4278.6|4272.6|4273.6|4267.6|23
1611585650000|2021-01-25 14:40:50|4278.1|4272.1|4282.6|4276.6|4282.6|4276.6|4277.6|4271.6|20
1611585660000|2021-01-25 14:41:00|4283.1|4277.1|4283.6|4277.6|4284|4278|4282.1|4276.1|31
1611585670000|2021-01-25 14:41:10|4284.5|4278.5|4284.6|4278.6|4286|4280|4282.5|4276.5|23
1611585680000|2021-01-25 14:41:20|4283.6|4277.6|4284.9|4278.9|4285.5|4279.5|4283|4277|30
1611585690000|2021-01-25 14:41:30|4284.8|4278.8|4286.4|4280.4|4286.4|4280.4|4284.8|4278.8|10
1611585700000|2021-01-25 14:41:40|4286|4280|4282.3|4276.3|4286.4|4280.4|4281.3|4275.3|29
1611585710000|2021-01-25 14:41:50|4281.8|4275.8|4282.4|4276.4|4283.9|4277.9|4281.4|4275.4|12
1611585720000|2021-01-25 14:42:00|4281.9|4275.9|4279.5|4273.5|4283.4|4277.4|4278.5|4272.5|25
1611585730000|2021-01-25 14:42:10|4279.4|4273.4|4281.9|4275.9|4282.5|4276.5|4278|4272|34
1611585740000|2021-01-25 14:42:20|4282.4|4276.4|4282.9|4276.9|4284.4|4278.4|4281.5|4275.5|93
1611585750000|2021-01-25 14:42:30|4282.4|4276.4|4284.9|4278.9|4286.4|4280.4|4282.4|4276.4|20
1611585760000|2021-01-25 14:42:40|4285.3|4279.3|4288.4|4282.4|4288.4|4282.4|4285.3|4279.3|19
1611585770000|2021-01-25 14:42:50|4288.3|4282.3|4288.9|4282.9|4290.8|4284.8|4287.9|4281.9|37
1611585780000|2021-01-25 14:43:00|4288.5|4282.5|4287.4|4281.4|4290.4|4284.4|4287.4|4281.4|20
1611585790000|2021-01-25 14:43:10|4288.2|4282.2|4289.4|4283.4|4289.4|4283.4|4287.4|4281.4|25
1611585800000|2021-01-25 14:43:20|4289.8|4283.8|4292.3|4286.3|4292.3|4286.3|4289.8|4283.8|9
1611585810000|2021-01-25 14:43:30|4291.9|4285.9|4290.3|4284.3|4291.9|4285.9|4290.3|4284.3|14
1611585820000|2021-01-25 14:43:40|4290.2|4284.2|4287.4|4281.4|4290.3|4284.3|4287.4|4281.4|8
1611585830000|2021-01-25 14:43:50|4287.2|4281.2|4287.3|4281.3|4287.3|4281.3|4287.2|4281.2|31
1611585840000|2021-01-25 14:44:00|4287.4|4281.4|4289.4|4283.4|4289.9|4283.9|4287.3|4281.3|17
1611585850000|2021-01-25 14:44:10|4289.3|4283.3|4292.8|4286.8|4292.8|4286.8|4288.9|4282.9|43
1611585860000|2021-01-25 14:44:20|4292.9|4286.9|4295.8|4289.8|4296.4|4290.4|4292.9|4286.9|14
1611585870000|2021-01-25 14:44:30|4296.2|4290.2|4296.2|4290.2|4296.4|4290.4|4292.9|4286.9|61
1611585880000|2021-01-25 14:44:40|4296.3|4290.3|4298.8|4292.8|4298.8|4292.8|4296.3|4290.3|39
1611585890000|2021-01-25 14:44:50|4299.2|4293.2|4301.3|4295.3|4302.8|4296.8|4298.9|4292.9|26
1611585900000|2021-01-25 14:45:00|4301.7|4295.7|4298.3|4292.3|4303.3|4297.3|4298.3|4292.3|34
1611585910000|2021-01-25 14:45:10|4298.4|4292.4|4296.8|4290.8|4298.4|4292.4|4296.3|4290.3|21
1611585920000|2021-01-25 14:45:20|4296.4|4290.4|4297.2|4291.2|4297.4|4291.4|4296.3|4290.3|8
1611585930000|2021-01-25 14:45:30|4297.3|4291.3|4296.7|4290.7|4297.7|4291.7|4296.6|4290.6|8
1611585940000|2021-01-25 14:45:40|4297.6|4291.6|4296.2|4290.2|4297.6|4291.6|4296.2|4290.2|210
1611585950000|2021-01-25 14:45:50|4297.2|4291.2|4298.8|4292.8|4299.8|4293.8|4296.2|4290.2|43
1611585960000|2021-01-25 14:46:00|4298.2|4292.2|4299.2|4293.2|4300.2|4294.2|4297.2|4291.2|29
1611585970000|2021-01-25 14:46:10|4298.3|4292.3|4299.2|4293.2|4299.3|4293.3|4298.2|4292.2|100
1611585980000|2021-01-25 14:46:20|4299.6|4293.6|4298.2|4292.2|4300.1|4294.1|4298.2|4292.2|60
1611585990000|2021-01-25 14:46:30|4298|4292|4298.2|4292.2|4298.2|4292.2|4296.7|4290.7|50
1611586000000|2021-01-25 14:46:40|4297.7|4291.7|4298.2|4292.2|4299.3|4293.3|4297.3|4291.3|9
1611586010000|2021-01-25 14:46:50|4298.3|4292.3|4298.3|4292.3|4301.2|4295.2|4298.3|4292.3|8
1611586020000|2021-01-25 14:47:00|4298.2|4292.2|4293.2|4287.2|4298.2|4292.2|4293.2|4287.2|25
1611586030000|2021-01-25 14:47:10|4293.7|4287.7|4297.2|4291.2|4298.2|4292.2|4291.2|4285.2|21
1611586040000|2021-01-25 14:47:20|4297.6|4291.6|4297.7|4291.7|4300.1|4294.1|4297.3|4291.3|18
1611586050000|2021-01-25 14:47:30|4298.1|4292.1|4295.2|4289.2|4298.2|4292.2|4295.2|4289.2|7
1611586060000|2021-01-25 14:47:40|4295.7|4289.7|4297.7|4291.7|4298.6|4292.6|4295.7|4289.7|12
1611586070000|2021-01-25 14:47:50|4297.4|4291.4|4299.1|4293.1|4299.1|4293.1|4296.1|4290.1|29
1611586080000|2021-01-25 14:48:00|4298.7|4292.7|4300.1|4294.1|4300.7|4294.7|4298.3|4292.3|5
1611586090000|2021-01-25 14:48:10|4301.1|4295.1|4300.7|4294.7|4302|4296|4300.7|4294.7|18
1611586100000|2021-01-25 14:48:20|4301.1|4295.1|4305.1|4299.1|4305.1|4299.1|4301.1|4295.1|39
1611586110000|2021-01-25 14:48:30|4304.7|4298.7|4302.2|4296.2|4304.7|4298.7|4302.1|4296.1|15
1611586120000|2021-01-25 14:48:40|4302.6|4296.6|4303.5|4297.5|4303.6|4297.6|4302.6|4296.6|11
1611586130000|2021-01-25 14:48:50|4303.1|4297.1|4303.5|4297.5|4303.5|4297.5|4303.1|4297.1|3
1611586140000|2021-01-25 14:49:00|4303.1|4297.1|4302.4|4296.4|4304|4298|4296.9|4290.9|50
1611586150000|2021-01-25 14:49:10|4301.4|4295.4|4298.5|4292.5|4301.4|4295.4|4296.4|4290.4|33
1611586160000|2021-01-25 14:49:20|4298.4|4292.4|4294.4|4288.4|4298.9|4292.9|4294.4|4288.4|11
1611586170000|2021-01-25 14:49:30|4295|4289|4291.4|4285.4|4295|4289|4291.3|4285.3|22
1611586180000|2021-01-25 14:49:40|4291.5|4285.5|4287.4|4281.4|4291.5|4285.5|4287|4281|42
1611586190000|2021-01-25 14:49:50|4287.3|4281.3|4282.5|4276.5|4287.3|4281.3|4282.5|4276.5|32
1611586200000|2021-01-25 14:50:00|4283.4|4277.4|4288.5|4282.5|4289|4283|4283.4|4277.4|45
1611586210000|2021-01-25 14:50:10|4288.9|4282.9|4291.4|4285.4|4291.4|4285.4|4287.4|4281.4|37
1611586220000|2021-01-25 14:50:20|4290.9|4284.9|4288.9|4282.9|4291.4|4285.4|4288.9|4282.9|20
1611586230000|2021-01-25 14:50:30|4288.3|4282.3|4287.9|4281.9|4288.9|4282.9|4286.4|4280.4|28
1611586240000|2021-01-25 14:50:40|4288.8|4282.8|4288.7|4282.7|4289.7|4283.7|4286.6|4280.6|42
1611586250000|2021-01-25 14:50:50|4288.2|4282.2|4287.7|4281.7|4288.7|4282.7|4287.6|4281.6|6
1611586260000|2021-01-25 14:51:00|4287.2|4281.2|4285.1|4279.1|4288.6|4282.6|4285.1|4279.1|27
1611586270000|2021-01-25 14:51:10|4284.1|4278.1|4286.5|4280.5|4287.7|4281.7|4283.7|4277.7|8
1611586280000|2021-01-25 14:51:20|4286.7|4280.7|4288.7|4282.7|4289.1|4283.1|4286.7|4280.7|16
1611586290000|2021-01-25 14:51:30|4289.7|4283.7|4288.1|4282.1|4289.7|4283.7|4288.1|4282.1|20
1611586300000|2021-01-25 14:51:40|4287.7|4281.7|4289.1|4283.1|4289.6|4283.6|4287.7|4281.7|14
1611586310000|2021-01-25 14:51:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|2
1611586320000|2021-01-25 14:52:00|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|17
1611586330000|2021-01-25 14:52:10|4288.7|4282.7|4288.1|4282.1|4289.6|4283.6|4287.6|4281.6|22
1611586340000|2021-01-25 14:52:20|4287.7|4281.7|4284.8|4278.8|4287.7|4281.7|4284.8|4278.8|21
1611586350000|2021-01-25 14:52:30|4285.2|4279.2|4288.6|4282.6|4288.6|4282.6|4285.2|4279.2|4
1611586360000|2021-01-25 14:52:40|4289.1|4283.1|4289.1|4283.1|4289.6|4283.6|4288.6|4282.6|5
1611586370000|2021-01-25 14:52:50|4289.6|4283.6|4289.6|4283.6|4289.7|4283.7|4289.6|4283.6|2
1611586380000|2021-01-25 14:53:00|4289.7|4283.7|4285.7|4279.7|4289.7|4283.7|4285.2|4279.2|19
1611586390000|2021-01-25 14:53:10|4286.1|4280.1|4284.1|4278.1|4286.1|4280.1|4282.7|4276.7|17
1611586400000|2021-01-25 14:53:20|4284.3|4278.3|4281.2|4275.2|4284.3|4278.3|4281.2|4275.2|15
1611586410000|2021-01-25 14:53:30|4281.6|4275.6|4280.7|4274.7|4282.7|4276.7|4280.4|4274.4|23
1611586420000|2021-01-25 14:53:40|4281.1|4275.1|4283.1|4277.1|4283.2|4277.2|4280.7|4274.7|11
1611586430000|2021-01-25 14:53:50|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4279.8|4273.8|18
1611586440000|2021-01-25 14:54:00|4282.7|4276.7|4282.2|4276.2|4283.7|4277.7|4282.2|4276.2|6
1611586450000|2021-01-25 14:54:10|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4279.8|4273.8|19
1611586460000|2021-01-25 14:54:20|4282.1|4276.1|4282.1|4276.1|4283.6|4277.6|4281.6|4275.6|36
1611586470000|2021-01-25 14:54:30|4281.6|4275.6|4281.6|4275.6|4282.6|4276.6|4281.2|4275.2|16
1611586480000|2021-01-25 14:54:40|4282|4276|4283.1|4277.1|4283.7|4277.7|4282|4276|6
1611586490000|2021-01-25 14:54:50|4283.5|4277.5|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|3
1611586500000|2021-01-25 14:55:00|4283.6|4277.6|4288.7|4282.7|4289.1|4283.1|4283.6|4277.6|6
1611586510000|2021-01-25 14:55:10|4289.1|4283.1|4291.6|4285.6|4291.7|4285.7|4289.1|4283.1|12
1611586520000|2021-01-25 14:55:20|4291.7|4285.7|4290.2|4284.2|4292.5|4286.5|4289.6|4283.6|20
1611586530000|2021-01-25 14:55:30|4290.6|4284.6|4290.9|4284.9|4291.9|4285.9|4290.6|4284.6|41
1611586540000|2021-01-25 14:55:40|4290.5|4284.5|4291|4285|4292.4|4286.4|4290|4284|8
1611586550000|2021-01-25 14:55:50|4291.4|4285.4|4291.4|4285.4|4292.4|4286.4|4289.4|4283.4|13
1611586560000|2021-01-25 14:56:00|4290.9|4284.9|4293.5|4287.5|4293.9|4287.9|4290.9|4284.9|8
1611586570000|2021-01-25 14:56:10|4293.9|4287.9|4293.1|4287.1|4294|4288|4293|4287|10
1611586580000|2021-01-25 14:56:20|4293|4287|4294.9|4288.9|4295.5|4289.5|4293|4287|9
1611586590000|2021-01-25 14:56:30|4295.5|4289.5|4295.9|4289.9|4296.3|4290.3|4294.9|4288.9|6
1611586600000|2021-01-25 14:56:40|4296|4290|4296|4290|4297|4291|4296|4290|10
1611586610000|2021-01-25 14:56:50|4296.4|4290.4|4295.6|4289.6|4296.9|4290.9|4295.6|4289.6|2
1611586620000|2021-01-25 14:57:00|4296|4290|4297.6|4291.6|4297.6|4291.6|4296|4290|4
1611586630000|2021-01-25 14:57:10|4298.4|4292.4|4298|4292|4298.4|4292.4|4297.5|4291.5|19
1611586640000|2021-01-25 14:57:20|4297.6|4291.6|4298.6|4292.6|4299|4293|4297.5|4291.5|9
1611586650000|2021-01-25 14:57:30|4298.4|4292.4|4303|4297|4303|4297|4298|4292|17
1611586660000|2021-01-25 14:57:40|4302.9|4296.9|4299.9|4293.9|4303.5|4297.5|4299.9|4293.9|15
1611586670000|2021-01-25 14:57:50|4300.4|4294.4|4301.9|4295.9|4302.3|4296.3|4300.4|4294.4|11
1611586680000|2021-01-25 14:58:00|4301.5|4295.5|4300.4|4294.4|4302.5|4296.5|4300.4|4294.4|9
1611586690000|2021-01-25 14:58:10|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.4|4293.4|16
1611586700000|2021-01-25 14:58:20|4299.6|4293.6|4297.8|4291.8|4299.9|4293.9|4297.4|4291.4|43
1611586710000|2021-01-25 14:58:30|4297.9|4291.9|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|4
1611586720000|2021-01-25 14:58:40|4298.2|4292.2|4297.2|4291.2|4298.8|4292.8|4297.2|4291.2|35
1611586730000|2021-01-25 14:58:50|4297.6|4291.6|4296.8|4290.8|4298.1|4292.1|4296.2|4290.2|15
1611586740000|2021-01-25 14:59:00|4297.2|4291.2|4294.8|4288.8|4297.3|4291.3|4294.7|4288.7|14
1611586750000|2021-01-25 14:59:10|4294.7|4288.7|4293.5|4287.5|4295.1|4289.1|4293.4|4287.4|34
1611586760000|2021-01-25 14:59:20|4293.9|4287.9|4291.4|4285.4|4294.4|4288.4|4289.6|4283.6|36
1611586770000|2021-01-25 14:59:30|4291.8|4285.8|4292.2|4286.2|4292.9|4286.9|4291.4|4285.4|22
1611586780000|2021-01-25 14:59:40|4292.3|4286.3|4292.9|4286.9|4294.4|4288.4|4291.4|4285.4|24
1611586790000|2021-01-25 14:59:50|4293.4|4287.4|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|5
1611586800000|2021-01-25 15:00:00|4292.8|4286.8|4288.4|4282.4|4292.8|4286.8|4288.4|4282.4|13
1611586810000|2021-01-25 15:00:10|4288.6|4282.6|4293.3|4287.3|4294.4|4288.4|4288.6|4282.6|20
1611586820000|2021-01-25 15:00:20|4292.9|4286.9|4291.4|4285.4|4293.4|4287.4|4290.4|4284.4|20
1611586830000|2021-01-25 15:00:30|4291.5|4285.5|4290.2|4284.2|4292.5|4286.5|4289.3|4283.3|49
1611586840000|2021-01-25 15:00:40|4290.6|4284.6|4290.5|4284.5|4291|4285|4290|4284|35
1611586850000|2021-01-25 15:00:50|4291|4285|4291.8|4285.8|4291.8|4285.8|4291|4285|29
1611586860000|2021-01-25 15:01:00|4291.9|4285.9|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|13
1611586870000|2021-01-25 15:01:10|4292.8|4286.8|4293.9|4287.9|4294.3|4288.3|4291.8|4285.8|27
1611586880000|2021-01-25 15:01:20|4295.3|4289.3|4297.8|4291.8|4297.8|4291.8|4295.3|4289.3|35
1611586890000|2021-01-25 15:01:30|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|11
1611586900000|2021-01-25 15:01:40|4298.8|4292.8|4298.7|4292.7|4299.8|4293.8|4298.7|4292.7|31
1611586910000|2021-01-25 15:01:50|4298.8|4292.8|4299.9|4293.9|4300|4294|4298.8|4292.8|7
1611586920000|2021-01-25 15:02:00|4300.9|4294.9|4300.9|4294.9|4301.3|4295.3|4300.8|4294.8|20
1611586930000|2021-01-25 15:02:10|4301.3|4295.3|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|8
1611586940000|2021-01-25 15:02:20|4302.3|4296.3|4301.3|4295.3|4302.8|4296.8|4300.8|4294.8|9
1611586950000|2021-01-25 15:02:30|4301.8|4295.8|4301.8|4295.8|4301.9|4295.9|4301.8|4295.8|1
1611586960000|2021-01-25 15:02:40|4301.4|4295.4|4302.4|4296.4|4302.8|4296.8|4300.9|4294.9|15
1611586970000|2021-01-25 15:02:50|4301.9|4295.9|4301.8|4295.8|4302.9|4296.9|4301.8|4295.8|1
1611586980000|2021-01-25 15:03:00|4302.3|4296.3|4302.8|4296.8|4303.7|4297.7|4302.3|4296.3|37
1611586990000|2021-01-25 15:03:10|4302.2|4296.2|4301.7|4295.7|4302.2|4296.2|4300.9|4294.9|38
1611587000000|2021-01-25 15:03:20|4302.7|4296.7|4302.7|4296.7|4303.2|4297.2|4302.2|4296.2|16
1611587010000|2021-01-25 15:03:30|4302.6|4296.6|4301.7|4295.7|4303.1|4297.1|4301.7|4295.7|18
1611587020000|2021-01-25 15:03:40|4302.2|4296.2|4303.6|4297.6|4303.6|4297.6|4301.7|4295.7|6
1611587030000|2021-01-25 15:03:50|4303.2|4297.2|4302.7|4296.7|4303.5|4297.5|4302.7|4296.7|8
1611587040000|2021-01-25 15:04:00|4303.5|4297.5|4308.1|4302.1|4308.1|4302.1|4303.1|4297.1|41
1611587050000|2021-01-25 15:04:10|4307.7|4301.7|4308.1|4302.1|4308.7|4302.7|4307|4301|13
1611587060000|2021-01-25 15:04:20|4307.7|4301.7|4308.2|4302.2|4308.7|4302.7|4307.7|4301.7|7
1611587070000|2021-01-25 15:04:30|4309|4303|4312.6|4306.6|4312.6|4306.6|4309|4303|37
1611587080000|2021-01-25 15:04:40|4312.2|4306.2|4309.1|4303.1|4312.3|4306.3|4308.6|4302.6|35
1611587090000|2021-01-25 15:04:50|4309.6|4303.6|4309.7|4303.7|4311.1|4305.1|4309.6|4303.6|13
1611587100000|2021-01-25 15:05:00|4310.2|4304.2|4313.1|4307.1|4313.1|4307.1|4309.7|4303.7|19
1611587110000|2021-01-25 15:05:10|4312.6|4306.6|4309.1|4303.1|4312.6|4306.6|4309.1|4303.1|14
1611587120000|2021-01-25 15:05:20|4309.2|4303.2|4309.6|4303.6|4310.1|4304.1|4309.2|4303.2|5
1611587130000|2021-01-25 15:05:30|4310.1|4304.1|4309.1|4303.1|4310.1|4304.1|4308.6|4302.6|7
1611587140000|2021-01-25 15:05:40|4308.6|4302.6|4310.6|4304.6|4310.6|4304.6|4307.6|4301.6|39
1611587150000|2021-01-25 15:05:50|4310.2|4304.2|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|6
1611587160000|2021-01-25 15:06:00|4310.1|4304.1|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|21
1611587170000|2021-01-25 15:06:10|4310.2|4304.2|4308.6|4302.6|4310.6|4304.6|4308.6|4302.6|50
1611587180000|2021-01-25 15:06:20|4308.1|4302.1|4308.5|4302.5|4308.5|4302.5|4307.7|4301.7|6
1611587190000|2021-01-25 15:06:30|4308.6|4302.6|4306.2|4300.2|4308.6|4302.6|4306.2|4300.2|7
1611587200000|2021-01-25 15:06:40|4306.6|4300.6|4306.1|4300.1|4306.7|4300.7|4305.6|4299.6|23
1611587210000|2021-01-25 15:06:50|4306.6|4300.6|4306.6|4300.6|4307.5|4301.5|4306.6|4300.6|4
1611587220000|2021-01-25 15:07:00|4307.1|4301.1|4309.7|4303.7|4311.7|4305.7|4307.1|4301.1|39
1611587230000|2021-01-25 15:07:10|4310.6|4304.6|4310.7|4304.7|4311.6|4305.6|4310.6|4304.6|15
1611587240000|2021-01-25 15:07:20|4310.2|4304.2|4308.7|4302.7|4310.6|4304.6|4308.7|4302.7|12
1611587250000|2021-01-25 15:07:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|5
1611587260000|2021-01-25 15:07:40|4309.7|4303.7|4309.2|4303.2|4310.6|4304.6|4309.2|4303.2|8
1611587270000|2021-01-25 15:07:50|4309.1|4303.1|4307.7|4301.7|4309.1|4303.1|4307.7|4301.7|9
1611587280000|2021-01-25 15:08:00|4307.6|4301.6|4307.7|4301.7|4307.7|4301.7|4306.7|4300.7|39
1611587290000|2021-01-25 15:08:10|4307.8|4301.8|4307.8|4301.8|4307.9|4301.9|4307.7|4301.7|74
1611587300000|2021-01-25 15:08:20|4307.9|4301.9|4307.8|4301.8|4307.9|4301.9|4307.8|4301.8|0
1611587310000|2021-01-25 15:08:30|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|14
1611587320000|2021-01-25 15:08:40|4307.9|4301.9|4308|4302|4308|4302|4307.8|4301.8|16
1611587330000|2021-01-25 15:08:50|4307.2|4301.2|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|15
1611587340000|2021-01-25 15:09:00|4307|4301|4305.5|4299.5|4307.9|4301.9|4304.9|4298.9|19
1611587350000|2021-01-25 15:09:10|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|16
1611587360000|2021-01-25 15:09:20|4305.8|4299.8|4306.1|4300.1|4307.4|4301.4|4305.8|4299.8|45
1611587370000|2021-01-25 15:09:30|4306|4300|4305.1|4299.1|4306|4300|4305|4299|8
1611587380000|2021-01-25 15:09:40|4305|4299|4303|4297|4305.1|4299.1|4303|4297|20
1611587390000|2021-01-25 15:09:50|4303.2|4297.2|4303.1|4297.1|4303.2|4297.2|4301.2|4295.2|53
1611587400000|2021-01-25 15:10:00|4303.2|4297.2|4303.2|4297.2|4303.3|4297.3|4303.2|4297.2|10
1611587410000|2021-01-25 15:10:10|4301.3|4295.3|4301.2|4295.2|4301.3|4295.3|4298.4|4292.4|46
1611587420000|2021-01-25 15:10:20|4301.1|4295.1|4302.1|4296.1|4303.1|4297.1|4301.1|4295.1|8
1611587430000|2021-01-25 15:10:30|4301.6|4295.6|4299.1|4293.1|4302.1|4296.1|4299.1|4293.1|20
1611587440000|2021-01-25 15:10:40|4299|4293|4300.6|4294.6|4301|4295|4299|4293|24
1611587450000|2021-01-25 15:10:50|4301|4295|4302|4296|4302|4296|4301|4295|2
1611587460000|2021-01-25 15:11:00|4303|4297|4303.2|4297.2|4304|4298|4303|4297|7
1611587470000|2021-01-25 15:11:10|4303|4297|4303.2|4297.2|4303.2|4297.2|4302.2|4296.2|51
1611587480000|2021-01-25 15:11:20|4304.2|4298.2|4303.2|4297.2|4304.2|4298.2|4302.2|4296.2|6
1611587490000|2021-01-25 15:11:30|4303.1|4297.1|4307.1|4301.1|4307.1|4301.1|4302.7|4296.7|26
1611587500000|2021-01-25 15:11:40|4306.6|4300.6|4308.1|4302.1|4308.5|4302.5|4305.7|4299.7|8
1611587510000|2021-01-25 15:11:50|4307.3|4301.3|4309.5|4303.5|4309.5|4303.5|4307.1|4301.1|11
1611587520000|2021-01-25 15:12:00|4310|4304|4308.1|4302.1|4310.1|4304.1|4308.1|4302.1|15
1611587530000|2021-01-25 15:12:10|4308|4302|4308|4302|4309|4303|4308|4302|18
1611587540000|2021-01-25 15:12:20|4307.8|4301.8|4308.9|4302.9|4308.9|4302.9|4307.8|4301.8|27
1611587550000|2021-01-25 15:12:30|4308.4|4302.4|4310.8|4304.8|4310.8|4304.8|4307.9|4301.9|25
1611587560000|2021-01-25 15:12:40|4310.5|4304.5|4310.8|4304.8|4311.8|4305.8|4310.4|4304.4|18
1611587570000|2021-01-25 15:12:50|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4308.8|4302.8|30
1611587580000|2021-01-25 15:13:00|4310.8|4304.8|4310.3|4304.3|4310.8|4304.8|4308.9|4302.9|25
1611587590000|2021-01-25 15:13:10|4309.9|4303.9|4307.8|4301.8|4310.8|4304.8|4307.8|4301.8|6
1611587600000|2021-01-25 15:13:20|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|11
1611587610000|2021-01-25 15:13:30|4307|4301|4306.8|4300.8|4307|4301|4306.8|4300.8|2
1611587620000|2021-01-25 15:13:40|4307.8|4301.8|4307.2|4301.2|4307.8|4301.8|4306.8|4300.8|12
1611587630000|2021-01-25 15:13:50|4307.7|4301.7|4306.2|4300.2|4308.8|4302.8|4306.2|4300.2|7
1611587640000|2021-01-25 15:14:00|4306.7|4300.7|4307.2|4301.2|4308.2|4302.2|4305.7|4299.7|19
1611587650000|2021-01-25 15:14:10|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.1|4300.1|8
1611587660000|2021-01-25 15:14:20|4307.6|4301.6|4308.1|4302.1|4308.7|4302.7|4307.6|4301.6|7
1611587670000|2021-01-25 15:14:30|4307.7|4301.7|4308.1|4302.1|4308.2|4302.2|4307.6|4301.6|3
1611587680000|2021-01-25 15:14:40|4308.6|4302.6|4308.6|4302.6|4309.6|4303.6|4308.6|4302.6|5
1611587690000|2021-01-25 15:14:50|4308.1|4302.1|4308.6|4302.6|4309.2|4303.2|4307.6|4301.6|8
1611587700000|2021-01-25 15:15:00|4309.1|4303.1|4310.6|4304.6|4311.6|4305.6|4308.6|4302.6|14
1611587710000|2021-01-25 15:15:10|4309.8|4303.8|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|29
1611587720000|2021-01-25 15:15:20|4311.1|4305.1|4311.7|4305.7|4312.6|4306.6|4311.1|4305.1|16
1611587730000|2021-01-25 15:15:30|4312.2|4306.2|4312.1|4306.1|4312.7|4306.7|4311.7|4305.7|14
1611587740000|2021-01-25 15:15:40|4312.6|4306.6|4316.4|4310.4|4316.4|4310.4|4312.1|4306.1|30
1611587750000|2021-01-25 15:15:50|4315.5|4309.5|4313.6|4307.6|4315.5|4309.5|4313.6|4307.6|35
1611587760000|2021-01-25 15:16:00|4315|4309|4315.5|4309.5|4317.2|4311.2|4314.9|4308.9|32
1611587770000|2021-01-25 15:16:10|4315.9|4309.9|4316.4|4310.4|4317.2|4311.2|4315.9|4309.9|17
1611587780000|2021-01-25 15:16:20|4316.8|4310.8|4317.4|4311.4|4317.5|4311.5|4316.3|4310.3|22
1611587790000|2021-01-25 15:16:30|4316.6|4310.6|4315.1|4309.1|4316.6|4310.6|4314|4308|17
1611587800000|2021-01-25 15:16:40|4315|4309|4315.1|4309.1|4316.4|4310.4|4315|4309|5
1611587810000|2021-01-25 15:16:50|4315.5|4309.5|4316|4310|4316.5|4310.5|4315.5|4309.5|4
1611587820000|2021-01-25 15:17:00|4315.5|4309.5|4314.2|4308.2|4316.6|4310.6|4314.2|4308.2|21
1611587830000|2021-01-25 15:17:10|4314.6|4308.6|4314.6|4308.6|4315.6|4309.6|4314.2|4308.2|3
1611587840000|2021-01-25 15:17:20|4314.7|4308.7|4315.6|4309.6|4315.6|4309.6|4314.7|4308.7|4
1611587850000|2021-01-25 15:17:30|4315.7|4309.7|4315.1|4309.1|4315.7|4309.7|4313.6|4307.6|8
1611587860000|2021-01-25 15:17:40|4314.6|4308.6|4314.6|4308.6|4315.6|4309.6|4314.6|4308.6|2
1611587870000|2021-01-25 15:17:50|4314.1|4308.1|4313.7|4307.7|4315.6|4309.6|4313.6|4307.6|19
1611587880000|2021-01-25 15:18:00|4314|4308|4312.5|4306.5|4314|4308|4312.5|4306.5|54
1611587890000|2021-01-25 15:18:10|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.5|4306.5|2
1611587900000|2021-01-25 15:18:20|4312.7|4306.7|4312.7|4306.7|4312.8|4306.8|4312.7|4306.7|16
1611587910000|2021-01-25 15:18:30|4312.6|4306.6|4312.7|4306.7|4312.7|4306.7|4311.7|4305.7|38
1611587920000|2021-01-25 15:18:40|4311.9|4305.9|4312.1|4306.1|4312.6|4306.6|4311.6|4305.6|16
1611587930000|2021-01-25 15:18:50|4312.5|4306.5|4311.7|4305.7|4312.7|4306.7|4311.6|4305.6|10
1611587940000|2021-01-25 15:19:00|4311.6|4305.6|4313.7|4307.7|4314.6|4308.6|4311.6|4305.6|42
1611587950000|2021-01-25 15:19:10|4314.1|4308.1|4313.7|4307.7|4314.6|4308.6|4313.7|4307.7|3
1611587960000|2021-01-25 15:19:20|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|7
1611587970000|2021-01-25 15:19:30|4314.6|4308.6|4316.1|4310.1|4316.1|4310.1|4314.6|4308.6|5
1611587980000|2021-01-25 15:19:40|4316.6|4310.6|4311.8|4305.8|4316.6|4310.6|4311.3|4305.3|107
1611587990000|2021-01-25 15:19:50|4310.9|4304.9|4310.9|4304.9|4311.3|4305.3|4308.5|4302.5|38
1611588000000|2021-01-25 15:20:00|4310.8|4304.8|4311.8|4305.8|4311.8|4305.8|4310|4304|14
1611588010000|2021-01-25 15:20:10|4310.9|4304.9|4311.3|4305.3|4311.8|4305.8|4310.3|4304.3|15
1611588020000|2021-01-25 15:20:20|4310.9|4304.9|4310.8|4304.8|4311.3|4305.3|4310.3|4304.3|2
1611588030000|2021-01-25 15:20:30|4310.4|4304.4|4308.3|4302.3|4310.4|4304.4|4308.3|4302.3|19
1611588040000|2021-01-25 15:20:40|4307.9|4301.9|4306.9|4300.9|4308.3|4302.3|4306.8|4300.8|13
1611588050000|2021-01-25 15:20:50|4307.8|4301.8|4308.4|4302.4|4308.8|4302.8|4306.9|4300.9|29
1611588060000|2021-01-25 15:21:00|4308|4302|4310.3|4304.3|4310.3|4304.3|4308|4302|19
1611588070000|2021-01-25 15:21:10|4310.7|4304.7|4311.3|4305.3|4311.3|4305.3|4310.7|4304.7|13
1611588080000|2021-01-25 15:21:20|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4310.9|4304.9|2
1611588090000|2021-01-25 15:21:30|4311.9|4305.9|4312|4306|4312|4306|4311.8|4305.8|41
1611588100000|2021-01-25 15:21:40|4311.8|4305.8|4310.5|4304.5|4311.9|4305.9|4309.9|4303.9|25
1611588110000|2021-01-25 15:21:50|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.4|4304.4|6
1611588120000|2021-01-25 15:22:00|4310.9|4304.9|4312|4306|4313|4307|4310.9|4304.9|53
1611588130000|2021-01-25 15:22:10|4312.5|4306.5|4311.6|4305.6|4313|4307|4311.2|4305.2|51
1611588140000|2021-01-25 15:22:20|4312.1|4306.1|4311.3|4305.3|4312.6|4306.6|4311.3|4305.3|10
1611588150000|2021-01-25 15:22:30|4311.2|4305.2|4313.1|4307.1|4313.1|4307.1|4311.2|4305.2|5
1611588160000|2021-01-25 15:22:40|4313|4307|4312.6|4306.6|4313|4307|4312.1|4306.1|14
1611588170000|2021-01-25 15:22:50|4313|4307|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|1
1611588180000|2021-01-25 15:23:00|4313|4307|4313.2|4307.2|4313.2|4307.2|4312.6|4306.6|18
1611588190000|2021-01-25 15:23:10|4313.3|4307.3|4312.2|4306.2|4313.3|4307.3|4312.2|4306.2|42
1611588200000|2021-01-25 15:23:20|4313.2|4307.2|4313.4|4307.4|4313.4|4307.4|4312.2|4306.2|24
1611588210000|2021-01-25 15:23:30|4314.3|4308.3|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|38
1611588220000|2021-01-25 15:23:40|4314.3|4308.3|4314.4|4308.4|4314.4|4308.4|4314.3|4308.3|79
1611588230000|2021-01-25 15:23:50|4315.4|4309.4|4314.4|4308.4|4315.4|4309.4|4314.4|4308.4|38
1611588240000|2021-01-25 15:24:00|4314|4308|4314.5|4308.5|4314.9|4308.9|4312.6|4306.6|53
1611588250000|2021-01-25 15:24:10|4314.4|4308.4|4314.8|4308.8|4315.3|4309.3|4314.4|4308.4|12
1611588260000|2021-01-25 15:24:20|4314.4|4308.4|4314.3|4308.3|4314.4|4308.4|4313.2|4307.2|7
1611588270000|2021-01-25 15:24:30|4314.8|4308.8|4314.3|4308.3|4314.8|4308.8|4314.3|4308.3|2
1611588280000|2021-01-25 15:24:40|4314.2|4308.2|4314.2|4308.2|4314.3|4308.3|4314.2|4308.2|13
1611588290000|2021-01-25 15:24:50|4314.3|4308.3|4310.9|4304.9|4314.3|4308.3|4309.4|4303.4|29
1611588300000|2021-01-25 15:25:00|4311.4|4305.4|4312.3|4306.3|4312.3|4306.3|4310.2|4304.2|16
1611588310000|2021-01-25 15:25:10|4312.2|4306.2|4312.4|4306.4|4312.8|4306.8|4311.4|4305.4|21
1611588320000|2021-01-25 15:25:20|4311.6|4305.6|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|6
1611588330000|2021-01-25 15:25:30|4310.5|4304.5|4310.9|4304.9|4311.4|4305.4|4310.4|4304.4|5
1611588340000|2021-01-25 15:25:40|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|0
1611588350000|2021-01-25 15:25:50|4312|4306|4310.4|4304.4|4312.4|4306.4|4310.4|4304.4|16
1611588360000|2021-01-25 15:26:00|4310|4304|4310.5|4304.5|4310.6|4304.6|4309.9|4303.9|22
1611588370000|2021-01-25 15:26:10|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|1
1611588380000|2021-01-25 15:26:20|4308.4|4302.4|4307.5|4301.5|4308.4|4302.4|4307.5|4301.5|16
1611588390000|2021-01-25 15:26:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|9
1611588400000|2021-01-25 15:26:40|4308.5|4302.5|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|4
1611588410000|2021-01-25 15:26:50|4308.3|4302.3|4307.4|4301.4|4308.3|4302.3|4307.4|4301.4|5
1611588420000|2021-01-25 15:27:00|4307.9|4301.9|4309.4|4303.4|4309.4|4303.4|4307.4|4301.4|27
1611588430000|2021-01-25 15:27:10|4310|4304|4308.9|4302.9|4310|4304|4308.9|4302.9|8
1611588440000|2021-01-25 15:27:20|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307.4|4301.4|28
1611588450000|2021-01-25 15:27:30|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|16
1611588460000|2021-01-25 15:27:40|4307.5|4301.5|4308.9|4302.9|4309|4303|4307.5|4301.5|5
1611588470000|2021-01-25 15:27:50|4308.5|4302.5|4308.9|4302.9|4308.9|4302.9|4308.3|4302.3|6
1611588480000|2021-01-25 15:28:00|4309|4303|4309.4|4303.4|4309.9|4303.9|4309|4303|3
1611588490000|2021-01-25 15:28:10|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|17
1611588500000|2021-01-25 15:28:20|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.5|4300.5|3
1611588510000|2021-01-25 15:28:30|4307|4301|4306.4|4300.4|4307.5|4301.5|4306|4300|13
1611588520000|2021-01-25 15:28:40|4306.5|4300.5|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|7
1611588530000|2021-01-25 15:28:50|4305.6|4299.6|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|8
1611588540000|2021-01-25 15:29:00|4306.6|4300.6|4310.4|4304.4|4310.4|4304.4|4306.6|4300.6|9
1611588550000|2021-01-25 15:29:10|4310.3|4304.3|4312.2|4306.2|4312.3|4306.3|4310.3|4304.3|10
1611588560000|2021-01-25 15:29:20|4312.3|4306.3|4313.2|4307.2|4313.6|4307.6|4312.2|4306.2|20
1611588570000|2021-01-25 15:29:30|4313.3|4307.3|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|2
1611588580000|2021-01-25 15:29:40|4312.4|4306.4|4314.3|4308.3|4314.3|4308.3|4312.4|4306.4|5
1611588590000|2021-01-25 15:29:50|4314.2|4308.2|4315.3|4309.3|4315.8|4309.8|4314.2|4308.2|5
1611588600000|2021-01-25 15:30:00|4315.4|4309.4|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|9
1611588610000|2021-01-25 15:30:10|4315.7|4309.7|4315.2|4309.2|4316.2|4310.2|4314.7|4308.7|16
1611588620000|2021-01-25 15:30:20|4315.3|4309.3|4315.3|4309.3|4316.2|4310.2|4315.2|4309.2|3
1611588630000|2021-01-25 15:30:30|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|5
1611588640000|2021-01-25 15:30:40|4314.3|4308.3|4314.7|4308.7|4314.7|4308.7|4314.3|4308.3|7
1611588650000|2021-01-25 15:30:50|4314.3|4308.3|4316.1|4310.1|4316.2|4310.2|4314.3|4308.3|13
1611588660000|2021-01-25 15:31:00|4315.6|4309.6|4315.2|4309.2|4316.6|4310.6|4315.2|4309.2|26
1611588670000|2021-01-25 15:31:10|4316.1|4310.1|4314.3|4308.3|4316.2|4310.2|4314.2|4308.2|21
1611588680000|2021-01-25 15:31:20|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4313.2|4307.2|14
1611588690000|2021-01-25 15:31:30|4313.7|4307.7|4313.2|4307.2|4313.8|4307.8|4311.2|4305.2|13
1611588700000|2021-01-25 15:31:40|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|17
1611588710000|2021-01-25 15:31:50|4314.2|4308.2|4313.7|4307.7|4315.2|4309.2|4313.2|4307.2|12
1611588720000|2021-01-25 15:32:00|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4313.2|4307.2|27
1611588730000|2021-01-25 15:32:10|4316.1|4310.1|4315.3|4309.3|4316.2|4310.2|4315.2|4309.2|14
1611588740000|2021-01-25 15:32:20|4315.7|4309.7|4316.1|4310.1|4316.2|4310.2|4315.7|4309.7|0
1611588750000|2021-01-25 15:32:30|4316.2|4310.2|4315.2|4309.2|4316.2|4310.2|4314.4|4308.4|7
1611588760000|2021-01-25 15:32:40|4315.6|4309.6|4316.6|4310.6|4317|4311|4315.3|4309.3|46
1611588770000|2021-01-25 15:32:50|4317|4311|4318.7|4312.7|4318.8|4312.8|4317|4311|15
1611588780000|2021-01-25 15:33:00|4318.8|4312.8|4320.7|4314.7|4320.7|4314.7|4318.1|4312.1|12
1611588790000|2021-01-25 15:33:10|4320.9|4314.9|4319.5|4313.5|4321|4315|4319.4|4313.4|6
1611588800000|2021-01-25 15:33:20|4320.4|4314.4|4320.9|4314.9|4321.4|4315.4|4319.9|4313.9|48
1611588810000|2021-01-25 15:33:30|4320.7|4314.7|4321.7|4315.7|4321.7|4315.7|4320.7|4314.7|21
1611588820000|2021-01-25 15:33:40|4321.5|4315.5|4324.6|4318.6|4324.6|4318.6|4321.5|4315.5|22
1611588830000|2021-01-25 15:33:50|4324.2|4318.2|4323.6|4317.6|4324.6|4318.6|4321.2|4315.2|50
1611588840000|2021-01-25 15:34:00|4323.7|4317.7|4322.7|4316.7|4324.1|4318.1|4322.1|4316.1|24
1611588850000|2021-01-25 15:34:10|4322.1|4316.1|4322.1|4316.1|4322.6|4316.6|4321.7|4315.7|14
1611588860000|2021-01-25 15:34:20|4321.7|4315.7|4321.6|4315.6|4321.7|4315.7|4319.7|4313.7|25
1611588870000|2021-01-25 15:34:30|4321.5|4315.5|4320.6|4314.6|4321.5|4315.5|4319.6|4313.6|14
1611588880000|2021-01-25 15:34:40|4321.5|4315.5|4321.9|4315.9|4322.3|4316.3|4321|4315|20
1611588890000|2021-01-25 15:34:50|4321.4|4315.4|4323|4317|4323|4317|4320.5|4314.5|11
1611588900000|2021-01-25 15:35:00|4323.4|4317.4|4325.9|4319.9|4325.9|4319.9|4323.4|4317.4|30
1611588910000|2021-01-25 15:35:10|4325.5|4319.5|4324.5|4318.5|4325.9|4319.9|4324.5|4318.5|28
1611588920000|2021-01-25 15:35:20|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4324.5|4318.5|13
1611588930000|2021-01-25 15:35:30|4324.5|4318.5|4324.4|4318.4|4324.5|4318.5|4323.5|4317.5|17
1611588940000|2021-01-25 15:35:40|4324.3|4318.3|4322.5|4316.5|4324.3|4318.3|4322.5|4316.5|21
1611588950000|2021-01-25 15:35:50|4323.3|4317.3|4323.5|4317.5|4323.5|4317.5|4322.5|4316.5|42
1611588960000|2021-01-25 15:36:00|4323.6|4317.6|4324.3|4318.3|4324.5|4318.5|4323.5|4317.5|25
1611588970000|2021-01-25 15:36:10|4324.4|4318.4|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|3
1611588980000|2021-01-25 15:36:20|4325.3|4319.3|4323.4|4317.4|4325.3|4319.3|4322.5|4316.5|18
1611588990000|2021-01-25 15:36:30|4323.5|4317.5|4323.4|4317.4|4323.5|4317.5|4322.5|4316.5|18
1611589000000|2021-01-25 15:36:40|4323.5|4317.5|4325.4|4319.4|4325.4|4319.4|4323.5|4317.5|10
1611589010000|2021-01-25 15:36:50|4325.3|4319.3|4323.9|4317.9|4325.4|4319.4|4323.4|4317.4|39
1611589020000|2021-01-25 15:37:00|4324|4318|4326.3|4320.3|4326.4|4320.4|4324|4318|19
1611589030000|2021-01-25 15:37:10|4326.4|4320.4|4325.8|4319.8|4326.4|4320.4|4325.3|4319.3|42
1611589040000|2021-01-25 15:37:20|4325.9|4319.9|4325.4|4319.4|4325.9|4319.9|4325|4319|16
1611589050000|2021-01-25 15:37:30|4325.3|4319.3|4327.8|4321.8|4327.8|4321.8|4325.3|4319.3|48
1611589060000|2021-01-25 15:37:40|4327.3|4321.3|4327.8|4321.8|4327.9|4321.9|4326.8|4320.8|15
1611589070000|2021-01-25 15:37:50|4327.9|4321.9|4327.8|4321.8|4328.3|4322.3|4327.4|4321.4|13
1611589080000|2021-01-25 15:38:00|4327.4|4321.4|4325.8|4319.8|4327.4|4321.4|4325.4|4319.4|25
1611589090000|2021-01-25 15:38:10|4325.9|4319.9|4325.8|4319.8|4327.1|4321.1|4325.4|4319.4|27
1611589100000|2021-01-25 15:38:20|4325.9|4319.9|4325.8|4319.8|4325.9|4319.9|4325.4|4319.4|6
1611589110000|2021-01-25 15:38:30|4326.2|4320.2|4325.8|4319.8|4326.3|4320.3|4325.4|4319.4|9
1611589120000|2021-01-25 15:38:40|4326.2|4320.2|4326.3|4320.3|4326.3|4320.3|4325.5|4319.5|62
1611589130000|2021-01-25 15:38:50|4326.5|4320.5|4326.4|4320.4|4326.8|4320.8|4326.4|4320.4|2
1611589140000|2021-01-25 15:39:00|4327.4|4321.4|4327.3|4321.3|4328.3|4322.3|4327.3|4321.3|22
1611589150000|2021-01-25 15:39:10|4327.8|4321.8|4327.4|4321.4|4328.3|4322.3|4327.4|4321.4|4
1611589160000|2021-01-25 15:39:20|4327.3|4321.3|4327.3|4321.3|4327.9|4321.9|4327.3|4321.3|13
1611589170000|2021-01-25 15:39:30|4327.7|4321.7|4328.3|4322.3|4328.3|4322.3|4327.2|4321.2|18
1611589180000|2021-01-25 15:39:40|4329.4|4323.4|4330.8|4324.8|4331.3|4325.3|4329.4|4323.4|45
1611589190000|2021-01-25 15:39:50|4331.3|4325.3|4333.3|4327.3|4333.3|4327.3|4331.3|4325.3|29
1611589200000|2021-01-25 15:40:00|4333.2|4327.2|4332.3|4326.3|4333.2|4327.2|4331.3|4325.3|25
1611589210000|2021-01-25 15:40:10|4332.2|4326.2|4332.1|4326.1|4332.3|4326.3|4332.1|4326.1|9
1611589220000|2021-01-25 15:40:20|4332.7|4326.7|4334.1|4328.1|4334.2|4328.2|4332.7|4326.7|24
1611589230000|2021-01-25 15:40:30|4334.2|4328.2|4333.7|4327.7|4334.3|4328.3|4333.3|4327.3|8
1611589240000|2021-01-25 15:40:40|4333.3|4327.3|4331.7|4325.7|4333.7|4327.7|4331.3|4325.3|29
1611589250000|2021-01-25 15:40:50|4331.3|4325.3|4331.7|4325.7|4332.3|4326.3|4331.2|4325.2|7
1611589260000|2021-01-25 15:41:00|4331.3|4325.3|4331.4|4325.4|4332.7|4326.7|4331.3|4325.3|19
1611589270000|2021-01-25 15:41:10|4331.5|4325.5|4331.4|4325.4|4331.5|4325.5|4331.4|4325.4|24
1611589280000|2021-01-25 15:41:20|4332.2|4326.2|4335.2|4329.2|4335.2|4329.2|4332.2|4326.2|15
1611589290000|2021-01-25 15:41:30|4335.3|4329.3|4337.3|4331.3|4337.4|4331.4|4335.2|4329.2|169
1611589300000|2021-01-25 15:41:40|4337.4|4331.4|4337.2|4331.2|4337.4|4331.4|4336.7|4330.7|65
1611589310000|2021-01-25 15:41:50|4337.3|4331.3|4336.2|4330.2|4337.3|4331.3|4336.2|4330.2|67
1611589320000|2021-01-25 15:42:00|4336.6|4330.6|4336.7|4330.7|4337.1|4331.1|4335.2|4329.2|29
1611589330000|2021-01-25 15:42:10|4337.1|4331.1|4337.1|4331.1|4337.3|4331.3|4337.1|4331.1|13
1611589340000|2021-01-25 15:42:20|4337.2|4331.2|4345.4|4339.4|4350.5|4344.5|4337.2|4331.2|155
1611589350000|2021-01-25 15:42:30|4345.8|4339.8|4347.8|4341.8|4348.3|4342.3|4345.4|4339.4|29
1611589360000|2021-01-25 15:42:40|4348.7|4342.7|4350.5|4344.5|4351.3|4345.3|4348.3|4342.3|42
1611589370000|2021-01-25 15:42:50|4350.3|4344.3|4347.1|4341.1|4350.5|4344.5|4347.1|4341.1|48
1611589380000|2021-01-25 15:43:00|4346.6|4340.6|4345.2|4339.2|4346.7|4340.7|4345.2|4339.2|31
1611589390000|2021-01-25 15:43:10|4344.7|4338.7|4344.2|4338.2|4345.2|4339.2|4343.7|4337.7|26
1611589400000|2021-01-25 15:43:20|4345.1|4339.1|4344.7|4338.7|4345.6|4339.6|4344.7|4338.7|25
1611589410000|2021-01-25 15:43:30|4343.7|4337.7|4343.8|4337.8|4343.8|4337.8|4342.3|4336.3|36
1611589420000|2021-01-25 15:43:40|4342.8|4336.8|4342.3|4336.3|4342.8|4336.8|4341.8|4335.8|29
1611589430000|2021-01-25 15:43:50|4344.7|4338.7|4345|4339|4345|4339|4343.6|4337.6|31
1611589440000|2021-01-25 15:44:00|4344.6|4338.6|4345.4|4339.4|4345.4|4339.4|4344.4|4338.4|20
1611589450000|2021-01-25 15:44:10|4345.5|4339.5|4346.4|4340.4|4346.9|4340.9|4345.5|4339.5|5
1611589460000|2021-01-25 15:44:20|4346.5|4340.5|4345|4339|4346.9|4340.9|4345|4339|13
1611589470000|2021-01-25 15:44:30|4344.6|4338.6|4341.7|4335.7|4344.6|4338.6|4341.7|4335.7|14
1611589480000|2021-01-25 15:44:40|4341.1|4335.1|4341.6|4335.6|4341.8|4335.8|4340.7|4334.7|6
1611589490000|2021-01-25 15:44:50|4341.7|4335.7|4342.1|4336.1|4342.8|4336.8|4341.2|4335.2|12
1611589500000|2021-01-25 15:45:00|4342.2|4336.2|4342.6|4336.6|4342.7|4336.7|4341.7|4335.7|7
1611589510000|2021-01-25 15:45:10|4342.7|4336.7|4343.6|4337.6|4343.6|4337.6|4342.6|4336.6|13
1611589520000|2021-01-25 15:45:20|4344.6|4338.6|4345.5|4339.5|4345.6|4339.6|4344.6|4338.6|7
1611589530000|2021-01-25 15:45:30|4345.6|4339.6|4350.4|4344.4|4350.5|4344.5|4345.6|4339.6|21
1611589540000|2021-01-25 15:45:40|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4349.5|4343.5|11
1611589550000|2021-01-25 15:45:50|4351.3|4345.3|4352.1|4346.1|4352.1|4346.1|4351.3|4345.3|17
1611589560000|2021-01-25 15:46:00|4351.1|4345.1|4352.5|4346.5|4352.5|4346.5|4351.1|4345.1|83
1611589570000|2021-01-25 15:46:10|4352.9|4346.9|4353.1|4347.1|4353.5|4347.5|4352.9|4346.9|14
1611589580000|2021-01-25 15:46:20|4353.9|4347.9|4349.1|4343.1|4353.9|4347.9|4349.1|4343.1|33
1611589590000|2021-01-25 15:46:30|4349.5|4343.5|4351.8|4345.8|4351.9|4345.9|4349.5|4343.5|35
1611589600000|2021-01-25 15:46:40|4351.9|4345.9|4349.9|4343.9|4351.9|4345.9|4349.9|4343.9|9
1611589610000|2021-01-25 15:46:50|4348.9|4342.9|4349.4|4343.4|4349.8|4343.8|4348.9|4342.9|8
1611589620000|2021-01-25 15:47:00|4349|4343|4347.9|4341.9|4350.3|4344.3|4347.9|4341.9|6
1611589630000|2021-01-25 15:47:10|4348.4|4342.4|4347.9|4341.9|4348.4|4342.4|4346.9|4340.9|20
1611589640000|2021-01-25 15:47:20|4346.9|4340.9|4345.9|4339.9|4347|4341|4345.9|4339.9|9
1611589650000|2021-01-25 15:47:30|4344.9|4338.9|4343.9|4337.9|4345.4|4339.4|4343.5|4337.5|39
1611589660000|2021-01-25 15:47:40|4344|4338|4342.2|4336.2|4344|4338|4342.1|4336.1|16
1611589670000|2021-01-25 15:47:50|4342.1|4336.1|4342.3|4336.3|4342.3|4336.3|4341.3|4335.3|17
1611589680000|2021-01-25 15:48:00|4342.1|4336.1|4341.3|4335.3|4342.3|4336.3|4340.8|4334.8|18
1611589690000|2021-01-25 15:48:10|4341.7|4335.7|4340.2|4334.2|4341.7|4335.7|4339.7|4333.7|18
1611589700000|2021-01-25 15:48:20|4340.3|4334.3|4340.8|4334.8|4340.9|4334.9|4339.4|4333.4|9
1611589710000|2021-01-25 15:48:30|4340.9|4334.9|4342.3|4336.3|4342.3|4336.3|4340.9|4334.9|25
1611589720000|2021-01-25 15:48:40|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4341.7|4335.7|5
1611589730000|2021-01-25 15:48:50|4342.2|4336.2|4340.2|4334.2|4342.2|4336.2|4340.2|4334.2|8
1611589740000|2021-01-25 15:49:00|4341.1|4335.1|4338.1|4332.1|4341.2|4335.2|4338.1|4332.1|26
1611589750000|2021-01-25 15:49:10|4337.2|4331.2|4338.1|4332.1|4338.6|4332.6|4337.1|4331.1|48
1611589760000|2021-01-25 15:49:20|4338.5|4332.5|4335.8|4329.8|4339|4333|4335.3|4329.3|51
1611589770000|2021-01-25 15:49:30|4336.2|4330.2|4335.3|4329.3|4336.2|4330.2|4334.8|4328.8|21
1611589780000|2021-01-25 15:49:40|4335.2|4329.2|4335.4|4329.4|4336.3|4330.3|4333.8|4327.8|32
1611589790000|2021-01-25 15:49:50|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4333.4|4327.4|25
1611589800000|2021-01-25 15:50:00|4334.8|4328.8|4339.2|4333.2|4339.2|4333.2|4334.3|4328.3|33
1611589810000|2021-01-25 15:50:10|4338.3|4332.3|4339.3|4333.3|4339.7|4333.7|4338.3|4332.3|16
1611589820000|2021-01-25 15:50:20|4339.7|4333.7|4341.2|4335.2|4341.3|4335.3|4339.7|4333.7|850
1611589830000|2021-01-25 15:50:30|4341.3|4335.3|4340.3|4334.3|4342.7|4336.7|4340.3|4334.3|16
1611589840000|2021-01-25 15:50:40|4339.3|4333.3|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|10
1611589850000|2021-01-25 15:50:50|4339.3|4333.3|4339.3|4333.3|4339.4|4333.4|4337.3|4331.3|14
1611589860000|2021-01-25 15:51:00|4338.8|4332.8|4339.3|4333.3|4339.8|4333.8|4338.8|4332.8|4
1611589870000|2021-01-25 15:51:10|4339.4|4333.4|4341.2|4335.2|4341.2|4335.2|4339.4|4333.4|15
1611589880000|2021-01-25 15:51:20|4341.1|4335.1|4338.3|4332.3|4341.1|4335.1|4338.3|4332.3|15
1611589890000|2021-01-25 15:51:30|4338.2|4332.2|4337.3|4331.3|4338.2|4332.2|4337.2|4331.2|11
1611589900000|2021-01-25 15:51:40|4337.8|4331.8|4335.3|4329.3|4337.8|4331.8|4335.3|4329.3|27
1611589910000|2021-01-25 15:51:50|4335.7|4329.7|4338|4332|4338|4332|4335.3|4329.3|15
1611589920000|2021-01-25 15:52:00|4338.4|4332.4|4338.5|4332.5|4338.5|4332.5|4337.5|4331.5|12
1611589930000|2021-01-25 15:52:10|4339.5|4333.5|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|11
1611589940000|2021-01-25 15:52:20|4340.4|4334.4|4340|4334|4340.9|4334.9|4339.5|4333.5|37
1611589950000|2021-01-25 15:52:30|4340.5|4334.5|4341.4|4335.4|4341.4|4335.4|4340.4|4334.4|17
1611589960000|2021-01-25 15:52:40|4341.3|4335.3|4341.5|4335.5|4341.5|4335.5|4340.9|4334.9|9
1611589970000|2021-01-25 15:52:50|4341.3|4335.3|4341.4|4335.4|4342.3|4336.3|4340.9|4334.9|7
1611589980000|2021-01-25 15:53:00|4341.8|4335.8|4342.3|4336.3|4342.4|4336.4|4341.4|4335.4|7
1611589990000|2021-01-25 15:53:10|4341.9|4335.9|4341.4|4335.4|4342.3|4336.3|4341.4|4335.4|10
1611590000000|2021-01-25 15:53:20|4341.5|4335.5|4340.5|4334.5|4342.3|4336.3|4340.5|4334.5|13
1611590010000|2021-01-25 15:53:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4339.5|4333.5|12
1611590020000|2021-01-25 15:53:40|4340.3|4334.3|4338.7|4332.7|4340.4|4334.4|4338.7|4332.7|18
1611590030000|2021-01-25 15:53:50|4339.1|4333.1|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|4
1611590040000|2021-01-25 15:54:00|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|26
1611590050000|2021-01-25 15:54:10|4340.5|4334.5|4339.6|4333.6|4340.5|4334.5|4339.1|4333.1|5
1611590060000|2021-01-25 15:54:20|4339.7|4333.7|4339.6|4333.6|4340.1|4334.1|4339.1|4333.1|4
1611590070000|2021-01-25 15:54:30|4339.5|4333.5|4340.7|4334.7|4340.7|4334.7|4339.5|4333.5|2
1611590080000|2021-01-25 15:54:40|4340.6|4334.6|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|2
1611590090000|2021-01-25 15:54:50|4340.7|4334.7|4341.6|4335.6|4341.6|4335.6|4339.7|4333.7|27
1611590100000|2021-01-25 15:55:00|4341.7|4335.7|4342.6|4336.6|4342.7|4336.7|4341.7|4335.7|67
1611590110000|2021-01-25 15:55:10|4342.7|4336.7|4343.5|4337.5|4343.6|4337.6|4342.6|4336.6|17
1611590120000|2021-01-25 15:55:20|4343.6|4337.6|4342.4|4336.4|4344.1|4338.1|4341.8|4335.8|19
1611590130000|2021-01-25 15:55:30|4342.8|4336.8|4342.3|4336.3|4342.9|4336.9|4341.7|4335.7|21
1611590140000|2021-01-25 15:55:40|4342.7|4336.7|4341.7|4335.7|4342.7|4336.7|4341.7|4335.7|5
1611590150000|2021-01-25 15:55:50|4340.8|4334.8|4340.9|4334.9|4341.3|4335.3|4340.8|4334.8|3
1611590160000|2021-01-25 15:56:00|4340.8|4334.8|4341.3|4335.3|4341.3|4335.3|4340.8|4334.8|7
1611590170000|2021-01-25 15:56:10|4340.9|4334.9|4338.8|4332.8|4341.8|4335.8|4338.8|4332.8|11
1611590180000|2021-01-25 15:56:20|4338.9|4332.9|4338.5|4332.5|4338.9|4332.9|4337.5|4331.5|34
1611590190000|2021-01-25 15:56:30|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|10
1611590200000|2021-01-25 15:56:40|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|11
1611590210000|2021-01-25 15:56:50|4338.4|4332.4|4339|4333|4339|4333|4337.9|4331.9|4
1611590220000|2021-01-25 15:57:00|4339.5|4333.5|4338.9|4332.9|4339.5|4333.5|4337.9|4331.9|50
1611590230000|2021-01-25 15:57:10|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|16
1611590240000|2021-01-25 15:57:20|4338|4332|4338|4332|4338|4332|4338|4332|1
1611590250000|2021-01-25 15:57:30|4337.9|4331.9|4339|4333|4339|4333|4337.9|4331.9|9
1611590260000|2021-01-25 15:57:40|4339.1|4333.1|4338|4332|4339.1|4333.1|4338|4332|19
1611590270000|2021-01-25 15:57:50|4337.9|4331.9|4337.1|4331.1|4337.9|4331.9|4337.1|4331.1|11
1611590280000|2021-01-25 15:58:00|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.3|4330.3|20
1611590290000|2021-01-25 15:58:10|4336.3|4330.3|4336.7|4330.7|4337.1|4331.1|4336.3|4330.3|33
1611590300000|2021-01-25 15:58:20|4337.1|4331.1|4337.1|4331.1|4337.2|4331.2|4337.1|4331.1|7
1611590310000|2021-01-25 15:58:30|4336.3|4330.3|4336.3|4330.3|4337.2|4331.2|4336.3|4330.3|14
1611590320000|2021-01-25 15:58:40|4336.7|4330.7|4335.9|4329.9|4336.7|4330.7|4335.5|4329.5|58
1611590330000|2021-01-25 15:58:50|4336.3|4330.3|4333.8|4327.8|4336.3|4330.3|4333.4|4327.4|30
1611590340000|2021-01-25 15:59:00|4334.2|4328.2|4333.2|4327.2|4334.2|4328.2|4331.2|4325.2|30
1611590350000|2021-01-25 15:59:10|4334.3|4328.3|4334.1|4328.1|4334.3|4328.3|4334.1|4328.1|9
1611590360000|2021-01-25 15:59:20|4333.1|4327.1|4332.9|4326.9|4333.1|4327.1|4332.1|4326.1|9
1611590370000|2021-01-25 15:59:30|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|6
1611590380000|2021-01-25 15:59:40|4332.9|4326.9|4332.9|4326.9|4333.9|4327.9|4332.9|4326.9|15
1611590390000|2021-01-25 15:59:50|4333|4327|4334.9|4328.9|4334.9|4328.9|4332.9|4326.9|18
1611590400000|2021-01-25 16:00:00|4334.7|4328.7|4333.9|4327.9|4334.7|4328.7|4333.1|4327.1|8
1611590410000|2021-01-25 16:00:10|4334.1|4328.1|4333.9|4327.9|4335.8|4329.8|4333.8|4327.8|31
1611590420000|2021-01-25 16:00:20|4333.8|4327.8|4333.9|4327.9|4333.9|4327.9|4333.8|4327.8|3
1611590430000|2021-01-25 16:00:30|4334|4328|4335.9|4329.9|4335.9|4329.9|4333.9|4327.9|24
1611590440000|2021-01-25 16:00:40|4335.8|4329.8|4335.3|4329.3|4335.9|4329.9|4334.8|4328.8|17
1611590450000|2021-01-25 16:00:50|4334.9|4328.9|4336.4|4330.4|4336.8|4330.8|4334.8|4328.8|4
1611590460000|2021-01-25 16:01:00|4335.8|4329.8|4336.8|4330.8|4336.9|4330.9|4335.8|4329.8|8
1611590470000|2021-01-25 16:01:10|4336.3|4330.3|4336.7|4330.7|4337.7|4331.7|4335.9|4329.9|17
1611590480000|2021-01-25 16:01:20|4337.3|4331.3|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|3
1611590490000|2021-01-25 16:01:30|4335.9|4329.9|4337.3|4331.3|4337.3|4331.3|4335.8|4329.8|6
1611590500000|2021-01-25 16:01:40|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4336.8|4330.8|31
1611590510000|2021-01-25 16:01:50|4338.7|4332.7|4339.7|4333.7|4339.9|4333.9|4338.7|4332.7|16
1611590520000|2021-01-25 16:02:00|4339.6|4333.6|4337.8|4331.8|4339.6|4333.6|4337.8|4331.8|17
1611590530000|2021-01-25 16:02:10|4337.9|4331.9|4338.8|4332.8|4338.9|4332.9|4337.7|4331.7|1
1611590540000|2021-01-25 16:02:20|4339.2|4333.2|4339.7|4333.7|4339.8|4333.8|4339.2|4333.2|14
1611590550000|2021-01-25 16:02:30|||||||||5
1611590560000|2021-01-25 16:02:40|4339.8|4333.8|4340.7|4334.7|4340.7|4334.7|4339.8|4333.8|9
1611590570000|2021-01-25 16:02:50|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.7|4334.7|29
1611590580000|2021-01-25 16:03:00|4340.7|4334.7|4339.2|4333.2|4340.7|4334.7|4338.7|4332.7|36
1611590590000|2021-01-25 16:03:10|4338.7|4332.7|4339.8|4333.8|4340.7|4334.7|4338.7|4332.7|10
1611590600000|2021-01-25 16:03:20|4339.9|4333.9|4340.4|4334.4|4340.8|4334.8|4339.9|4333.9|5
1611590610000|2021-01-25 16:03:30|4340|4334|4340.9|4334.9|4340.9|4334.9|4339.9|4333.9|3
1611590620000|2021-01-25 16:03:40|4341|4335|4340.9|4334.9|4341|4335|4340.9|4334.9|13
1611590630000|2021-01-25 16:03:50|4341|4335|4341|4335|4341|4335|4340.1|4334.1|36
1611590640000|2021-01-25 16:04:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4338.9|4332.9|83
1611590650000|2021-01-25 16:04:10|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4339.9|4333.9|7
1611590660000|2021-01-25 16:04:20|4340.8|4334.8|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|2
1611590670000|2021-01-25 16:04:30|4338.9|4332.9|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|19
1611590680000|2021-01-25 16:04:40|4339.3|4333.3|4338.2|4332.2|4339.7|4333.7|4337.7|4331.7|10
1611590690000|2021-01-25 16:04:50|4340.3|4334.3|4338.9|4332.9|4340.3|4334.3|4338.9|4332.9|2
1611590700000|2021-01-25 16:05:00|4338.3|4332.3|4337.9|4331.9|4338.3|4332.3|4337.9|4331.9|4
1611590710000|2021-01-25 16:05:10|4338.4|4332.4|4336.9|4330.9|4338.4|4332.4|4336.9|4330.9|24
1611590720000|2021-01-25 16:05:20|4336.8|4330.8|4337.3|4331.3|4337.8|4331.8|4336.4|4330.4|42
1611590730000|2021-01-25 16:05:30|4336.9|4330.9|4336.9|4330.9|4337.4|4331.4|4336.8|4330.8|8
1611590740000|2021-01-25 16:05:40|4336.7|4330.7|4335.9|4329.9|4336.7|4330.7|4335.9|4329.9|1
1611590750000|2021-01-25 16:05:50|4335.7|4329.7|4334|4328|4335.7|4329.7|4334|4328|20
1611590760000|2021-01-25 16:06:00|4334.9|4328.9|4333.9|4327.9|4335|4329|4333.9|4327.9|21
1611590770000|2021-01-25 16:06:10|4334|4328|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|15
1611590780000|2021-01-25 16:06:20|4334.5|4328.5|4334|4328|4334.5|4328.5|4333.5|4327.5|13
1611590790000|2021-01-25 16:06:30|4334.1|4328.1|4336.5|4330.5|4337.1|4331.1|4334.1|4328.1|39
1611590800000|2021-01-25 16:06:40|4336.6|4330.6|4336|4330|4337|4331|4336|4330|1
1611590810000|2021-01-25 16:06:50|4336.1|4330.1|4333.9|4327.9|4336.1|4330.1|4333.9|4327.9|11
1611590820000|2021-01-25 16:07:00|4334.1|4328.1|4334.3|4328.3|4335|4329|4333.8|4327.8|29
1611590830000|2021-01-25 16:07:10|4334.2|4328.2|4335.7|4329.7|4335.7|4329.7|4333.8|4327.8|6
1611590840000|2021-01-25 16:07:20|4334.7|4328.7|4334.7|4328.7|4335.7|4329.7|4333.8|4327.8|16
1611590850000|2021-01-25 16:07:30|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4333.8|4327.8|3
1611590860000|2021-01-25 16:07:40|4334.9|4328.9|4335.7|4329.7|4335.7|4329.7|4334.8|4328.8|3
1611590870000|2021-01-25 16:07:50|4335.2|4329.2|4334.3|4328.3|4335.3|4329.3|4333.9|4327.9|10
1611590880000|2021-01-25 16:08:00|4333.9|4327.9|4335.7|4329.7|4335.7|4329.7|4332.8|4326.8|14
1611590890000|2021-01-25 16:08:10|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4333.9|4327.9|4
1611590900000|2021-01-25 16:08:20|4334.9|4328.9|4334.3|4328.3|4335.7|4329.7|4333.8|4327.8|8
1611590910000|2021-01-25 16:08:30|4334.2|4328.2|4331.8|4325.8|4334.7|4328.7|4331.8|4325.8|5
1611590920000|2021-01-25 16:08:40|4331.9|4325.9|4332.2|4326.2|4332.8|4326.8|4331.8|4325.8|2
1611590930000|2021-01-25 16:08:50|4332.4|4326.4|4332.8|4326.8|4333.8|4327.8|4332.4|4326.4|4
1611590940000|2021-01-25 16:09:00|4332.7|4326.7|4332.7|4326.7|4332.8|4326.8|4331.8|4325.8|3
1611590950000|2021-01-25 16:09:10|4331.9|4325.9|4331.8|4325.8|4331.9|4325.9|4330.8|4324.8|18
1611590960000|2021-01-25 16:09:20|4331.4|4325.4|4328.3|4322.3|4331.4|4325.4|4328.2|4322.2|29
1611590970000|2021-01-25 16:09:30|4327.8|4321.8|4327.7|4321.7|4329.6|4323.6|4327.3|4321.3|12
1611590980000|2021-01-25 16:09:40|4327.3|4321.3|4327.4|4321.4|4327.8|4321.8|4326.8|4320.8|21
1611590990000|2021-01-25 16:09:50|4327.8|4321.8|4327.7|4321.7|4328.3|4322.3|4327.3|4321.3|5
1611591000000|2021-01-25 16:10:00|4327.9|4321.9|4326.8|4320.8|4327.9|4321.9|4326.8|4320.8|10
1611591010000|2021-01-25 16:10:10|4326.7|4320.7|4325.8|4319.8|4326.8|4320.8|4325.3|4319.3|12
1611591020000|2021-01-25 16:10:20|4325.3|4319.3|4323.7|4317.7|4325.3|4319.3|4322.8|4316.8|15
1611591030000|2021-01-25 16:10:30|4322.9|4316.9|4321.9|4315.9|4323.3|4317.3|4320|4314|42
1611591040000|2021-01-25 16:10:40|4321.8|4315.8|4326.4|4320.4|4326.4|4320.4|4321|4315|22
1611591050000|2021-01-25 16:10:50|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4325.4|4319.4|11
1611591060000|2021-01-25 16:11:00|4326.3|4320.3|4326|4320|4327|4321|4325.9|4319.9|9
1611591070000|2021-01-25 16:11:10|4325.9|4319.9|4325.4|4319.4|4327|4321|4325.4|4319.4|8
1611591080000|2021-01-25 16:11:20|4325.9|4319.9|4325.5|4319.5|4326.9|4320.9|4325.4|4319.4|15
1611591090000|2021-01-25 16:11:30|4325.4|4319.4|4322.6|4316.6|4326|4320|4322.6|4316.6|23
1611591100000|2021-01-25 16:11:40|4322.2|4316.2|4324.1|4318.1|4324.3|4318.3|4322.2|4316.2|21
1611591110000|2021-01-25 16:11:50|4323.6|4317.6|4325.1|4319.1|4326.1|4320.1|4323.6|4317.6|22
1611591120000|2021-01-25 16:12:00|4325.6|4319.6|4327.2|4321.2|4327.2|4321.2|4325.1|4319.1|9
1611591130000|2021-01-25 16:12:10|4327.1|4321.1|4329.2|4323.2|4329.2|4323.2|4326.3|4320.3|21
1611591140000|2021-01-25 16:12:20|4329.1|4323.1|4329.6|4323.6|4329.7|4323.7|4328.2|4322.2|19
1611591150000|2021-01-25 16:12:30|4329.2|4323.2|4330.1|4324.1|4330.2|4324.2|4329.2|4323.2|17
1611591160000|2021-01-25 16:12:40|4329.6|4323.6|4328.7|4322.7|4330.2|4324.2|4328.7|4322.7|15
1611591170000|2021-01-25 16:12:50|4329.2|4323.2|4328.7|4322.7|4329.7|4323.7|4328.7|4322.7|2
1611591180000|2021-01-25 16:13:00|4328.6|4322.6|4329.2|4323.2|4330.1|4324.1|4328.2|4322.2|4
1611591190000|2021-01-25 16:13:10|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4327.2|4321.2|12
1611591200000|2021-01-25 16:13:20|4329.1|4323.1|4330.2|4324.2|4330.2|4324.2|4328.6|4322.6|5
1611591210000|2021-01-25 16:13:30|4330.1|4324.1|4329.7|4323.7|4330.2|4324.2|4329.3|4323.3|11
1611591220000|2021-01-25 16:13:40|4329.3|4323.3|4329.6|4323.6|4329.6|4323.6|4328.3|4322.3|10
1611591230000|2021-01-25 16:13:50|4329.7|4323.7|4328.6|4322.6|4329.7|4323.7|4328.2|4322.2|13
1611591240000|2021-01-25 16:14:00|4328.2|4322.2|4326.2|4320.2|4328.2|4322.2|4326.1|4320.1|40
1611591250000|2021-01-25 16:14:10|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4324.8|4318.8|26
1611591260000|2021-01-25 16:14:20|4326.1|4320.1|4328|4322|4328.9|4322.9|4325.7|4319.7|14
1611591270000|2021-01-25 16:14:30|4328.1|4322.1|4326|4320|4328.1|4322.1|4325.6|4319.6|40
1611591280000|2021-01-25 16:14:40|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|11
1611591290000|2021-01-25 16:14:50|4327|4321|4325.2|4319.2|4327|4321|4325.2|4319.2|5
1611591300000|2021-01-25 16:15:00|4324.3|4318.3|4323.6|4317.6|4324.6|4318.6|4322.3|4316.3|15
1611591310000|2021-01-25 16:15:10|4323.7|4317.7|4322.6|4316.6|4324.2|4318.2|4321.7|4315.7|10
1611591320000|2021-01-25 16:15:20|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.2|4316.2|4
1611591330000|2021-01-25 16:15:30|4324.1|4318.1|4324.7|4318.7|4324.7|4318.7|4323.5|4317.5|9
1611591340000|2021-01-25 16:15:40|4324.3|4318.3|4322.1|4316.1|4324.6|4318.6|4322.1|4316.1|14
1611591350000|2021-01-25 16:15:50|4322.2|4316.2|4323.7|4317.7|4324.1|4318.1|4322.2|4316.2|16
1611591360000|2021-01-25 16:16:00|4324.3|4318.3|4325.1|4319.1|4325.7|4319.7|4324.3|4318.3|5
1611591370000|2021-01-25 16:16:10|4324.6|4318.6|4319.8|4313.8|4324.6|4318.6|4319.3|4313.3|41
1611591380000|2021-01-25 16:16:20|4319.3|4313.3|4319.3|4313.3|4319.8|4313.8|4318.8|4312.8|18
1611591390000|2021-01-25 16:16:30|4319.8|4313.8|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|9
1611591400000|2021-01-25 16:16:40|4319.9|4313.9|4314.6|4308.6|4320.2|4314.2|4310.8|4304.8|90
1611591410000|2021-01-25 16:16:50|4314.5|4308.5|4315.5|4309.5|4316.1|4310.1|4314.5|4308.5|21
1611591420000|2021-01-25 16:17:00|4314.9|4308.9|4312.7|4306.7|4315|4309|4311.7|4305.7|43
1611591430000|2021-01-25 16:17:10|4312.5|4306.5|4311.8|4305.8|4313.1|4307.1|4310.7|4304.7|39
1611591440000|2021-01-25 16:17:20|4312.2|4306.2|4310.8|4304.8|4313.3|4307.3|4309.9|4303.9|93
1611591450000|2021-01-25 16:17:30|4311.3|4305.3|4314.2|4308.2|4315.2|4309.2|4310.8|4304.8|23
1611591460000|2021-01-25 16:17:40|4313.8|4307.8|4314.2|4308.2|4314.7|4308.7|4313.3|4307.3|4
1611591470000|2021-01-25 16:17:50|4313.8|4307.8|4313.7|4307.7|4314.2|4308.2|4313.2|4307.2|3
1611591480000|2021-01-25 16:18:00|4313.8|4307.8|4314.7|4308.7|4314.7|4308.7|4312.9|4306.9|11
1611591490000|2021-01-25 16:18:10|4314.8|4308.8|4313.8|4307.8|4315.2|4309.2|4313.8|4307.8|6
1611591500000|2021-01-25 16:18:20|4314.2|4308.2|4313.8|4307.8|4315.2|4309.2|4313.7|4307.7|16
1611591510000|2021-01-25 16:18:30|4313.7|4307.7|4314.6|4308.6|4315.1|4309.1|4313.7|4307.7|6
1611591520000|2021-01-25 16:18:40|4314.7|4308.7|4312.6|4306.6|4315.1|4309.1|4311.1|4305.1|21
1611591530000|2021-01-25 16:18:50|4313.6|4307.6|4314.7|4308.7|4315.6|4309.6|4313.6|4307.6|8
1611591540000|2021-01-25 16:19:00|4314.6|4308.6|4317.5|4311.5|4317.5|4311.5|4314.5|4308.5|9
1611591550000|2021-01-25 16:19:10|4317|4311|4316.1|4310.1|4317|4311|4315.7|4309.7|23
1611591560000|2021-01-25 16:19:20|4316.2|4310.2|4316.6|4310.6|4317.5|4311.5|4316.1|4310.1|1
1611591570000|2021-01-25 16:19:30|4316.5|4310.5|4317.1|4311.1|4317.5|4311.5|4316.1|4310.1|2
1611591580000|2021-01-25 16:19:40|4317.5|4311.5|4318.5|4312.5|4318.5|4312.5|4317.5|4311.5|2
1611591590000|2021-01-25 16:19:50|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.4|4312.4|1
1611591600000|2021-01-25 16:20:00|4318.5|4312.5|4319.5|4313.5|4319.5|4313.5|4318.5|4312.5|12
1611591610000|2021-01-25 16:20:10|4319.4|4313.4|4318.5|4312.5|4319.4|4313.4|4318.5|4312.5|7
1611591620000|2021-01-25 16:20:20|4319.5|4313.5|4318.9|4312.9|4319.5|4313.5|4318.5|4312.5|5
1611591630000|2021-01-25 16:20:30|4319.5|4313.5|4320.4|4314.4|4320.4|4314.4|4319.5|4313.5|2
1611591640000|2021-01-25 16:20:40|4319.5|4313.5|4318.9|4312.9|4319.5|4313.5|4318.9|4312.9|8
1611591650000|2021-01-25 16:20:50|4319.5|4313.5|4320.4|4314.4|4321.3|4315.3|4319.5|4313.5|11
1611591660000|2021-01-25 16:21:00|4320.9|4314.9|4321.7|4315.7|4323.3|4317.3|4320.9|4314.9|54
1611591670000|2021-01-25 16:21:10|4321.3|4315.3|4322.2|4316.2|4322.7|4316.7|4321.3|4315.3|11
1611591680000|2021-01-25 16:21:20|4322.3|4316.3|4324.2|4318.2|4324.6|4318.6|4322.3|4316.3|10
1611591690000|2021-01-25 16:21:30|4324.7|4318.7|4324.1|4318.1|4325.1|4319.1|4324.1|4318.1|11
1611591700000|2021-01-25 16:21:40|4323.7|4317.7|4322.4|4316.4|4323.7|4317.7|4321.4|4315.4|11
1611591710000|2021-01-25 16:21:50|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4321.3|4315.3|10
1611591720000|2021-01-25 16:22:00|4321.5|4315.5|4321.8|4315.8|4322.3|4316.3|4320.9|4314.9|8
1611591730000|2021-01-25 16:22:10|4322.2|4316.2|4321.4|4315.4|4322.3|4316.3|4321.4|4315.4|0
1611591740000|2021-01-25 16:22:20|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|5
1611591750000|2021-01-25 16:22:30|4322.8|4316.8|4324.8|4318.8|4324.8|4318.8|4322.8|4316.8|10
1611591760000|2021-01-25 16:22:40|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|26
1611591770000|2021-01-25 16:22:50|4323.4|4317.4|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|3
1611591780000|2021-01-25 16:23:00|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4321.3|4315.3|5
1611591790000|2021-01-25 16:23:10|4322.4|4316.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|1
1611591800000|2021-01-25 16:23:20|4323.3|4317.3|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|2
1611591810000|2021-01-25 16:23:30|4322.9|4316.9|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|1
1611591820000|2021-01-25 16:23:40|4323.9|4317.9|4324.3|4318.3|4324.3|4318.3|4323.9|4317.9|0
1611591830000|2021-01-25 16:23:50|4324.4|4318.4|4323.9|4317.9|4324.8|4318.8|4323.9|4317.9|15
1611591840000|2021-01-25 16:24:00|4323.4|4317.4|4324.3|4318.3|4324.3|4318.3|4321.9|4315.9|17
1611591850000|2021-01-25 16:24:10|4323.8|4317.8|4323.9|4317.9|4323.9|4317.9|4323.8|4317.8|2
1611591860000|2021-01-25 16:24:20|4324.5|4318.5|4324.9|4318.9|4325.4|4319.4|4324.5|4318.5|10
1611591870000|2021-01-25 16:24:30|4325.3|4319.3|4325.9|4319.9|4325.9|4319.9|4325.3|4319.3|0
1611591880000|2021-01-25 16:24:40|4326.4|4320.4|4326.3|4320.3|4326.4|4320.4|4326.3|4320.3|0
1611591890000|2021-01-25 16:24:50|4326.4|4320.4|4325.9|4319.9|4326.4|4320.4|4325.4|4319.4|12
1611591900000|2021-01-25 16:25:00|4326|4320|4326.3|4320.3|4326.4|4320.4|4325.9|4319.9|6
1611591910000|2021-01-25 16:25:10|4327.1|4321.1|4326.4|4320.4|4327.3|4321.3|4326.4|4320.4|10
1611591920000|2021-01-25 16:25:20|4326.5|4320.5|4326.4|4320.4|4326.5|4320.5|4326.4|4320.4|0
1611591930000|2021-01-25 16:25:30|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|1
1611591940000|2021-01-25 16:25:40|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|7
1611591950000|2021-01-25 16:25:50|4327.9|4321.9|4328.9|4322.9|4329.3|4323.3|4327.5|4321.5|28
1611591960000|2021-01-25 16:26:00|4328.4|4322.4|4330.4|4324.4|4330.4|4324.4|4328.4|4322.4|4
1611591970000|2021-01-25 16:26:10|4329.9|4323.9|4329|4323|4329.9|4323.9|4328.5|4322.5|12
1611591980000|2021-01-25 16:26:20|4328.9|4322.9|4326.6|4320.6|4328.9|4322.9|4326.6|4320.6|11
1611591990000|2021-01-25 16:26:30|4327|4321|4326.6|4320.6|4327.4|4321.4|4326.5|4320.5|6
1611592000000|2021-01-25 16:26:40|4326.5|4320.5|4327.5|4321.5|4327.9|4321.9|4326.5|4320.5|1
1611592010000|2021-01-25 16:26:50|4327.6|4321.6|4328|4322|4328|4322|4326.7|4320.7|11
1611592020000|2021-01-25 16:27:00|4327.6|4321.6|4328|4322|4328|4322|4327.5|4321.5|0
1611592030000|2021-01-25 16:27:10|4327.6|4321.6|4326.6|4320.6|4328|4322|4326.5|4320.5|3
1611592040000|2021-01-25 16:27:20|4327|4321|4327|4321|4327|4321|4327|4321|1
1611592050000|2021-01-25 16:27:30|4327.5|4321.5|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1611592060000|2021-01-25 16:27:40|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1611592070000|2021-01-25 16:27:50|4327.5|4321.5|4327|4321|4328.3|4322.3|4326.5|4320.5|7
1611592080000|2021-01-25 16:28:00|4327.4|4321.4|4327|4321|4327.4|4321.4|4327|4321|0
1611592100000|2021-01-25 16:28:20|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1611592110000|2021-01-25 16:28:30|4327.4|4321.4|4325.7|4319.7|4327.4|4321.4|4325.7|4319.7|16
1611592120000|2021-01-25 16:28:40|4325.5|4319.5|4324.7|4318.7|4325.5|4319.5|4324.7|4318.7|2
1611592130000|2021-01-25 16:28:50|4324.6|4318.6|4325.7|4319.7|4325.7|4319.7|4324.6|4318.6|3
1611592140000|2021-01-25 16:29:00|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.1|4320.1|5
1611592150000|2021-01-25 16:29:10|4327.5|4321.5|4328.6|4322.6|4329.5|4323.5|4327.5|4321.5|12
1611592160000|2021-01-25 16:29:20|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.1|4322.1|7
1611592170000|2021-01-25 16:29:30|4328.1|4322.1|4328.6|4322.6|4329.1|4323.1|4327.7|4321.7|3
1611592180000|2021-01-25 16:29:40|4328.5|4322.5|4328.6|4322.6|4328.6|4322.6|4328.5|4322.5|2
1611592190000|2021-01-25 16:29:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|5
1611592200000|2021-01-25 16:30:00|||||||||14
1611592210000|2021-01-25 16:30:10|4329.3|4323.3|4328.5|4322.5|4329.3|4323.3|4327.5|4321.5|12
1611592220000|2021-01-25 16:30:20|4328|4322|4326.5|4320.5|4328|4322|4326.5|4320.5|6
1611592230000|2021-01-25 16:30:30|4327|4321|4327|4321|4327|4321|4327|4321|2
1611592240000|2021-01-25 16:30:40|4327.4|4321.4|4328.4|4322.4|4329.3|4323.3|4327.4|4321.4|15
1611592250000|2021-01-25 16:30:50|4327.9|4321.9|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|0
1611592260000|2021-01-25 16:31:00|4327.5|4321.5|4329.3|4323.3|4329.5|4323.5|4327.5|4321.5|22
1611592270000|2021-01-25 16:31:10|4329.4|4323.4|4329.5|4323.5|4329.5|4323.5|4328.4|4322.4|105
1611592280000|2021-01-25 16:31:20|4329.4|4323.4|4326.6|4320.6|4329.4|4323.4|4326.6|4320.6|13
1611592290000|2021-01-25 16:31:30|4326.7|4320.7|4327.1|4321.1|4327.5|4321.5|4326.7|4320.7|8
1611592300000|2021-01-25 16:31:40|4327.6|4321.6|4327.6|4321.6|4328.6|4322.6|4327.1|4321.1|10
1611592310000|2021-01-25 16:31:50|4327.5|4321.5|4328.5|4322.5|4328.5|4322.5|4327.5|4321.5|2
1611592320000|2021-01-25 16:32:00|4328.1|4322.1|4333.4|4327.4|4333.9|4327.9|4327.7|4321.7|21
1611592330000|2021-01-25 16:32:10|4332.9|4326.9|4331.5|4325.5|4333.5|4327.5|4331.5|4325.5|22
1611592340000|2021-01-25 16:32:20|4332.3|4326.3|4332.5|4326.5|4332.9|4326.9|4332.3|4326.3|22
1611592350000|2021-01-25 16:32:30|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.5|4326.5|9
1611592360000|2021-01-25 16:32:40|4332.5|4326.5|4330.5|4324.5|4332.5|4326.5|4330.5|4324.5|6
1611592370000|2021-01-25 16:32:50|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|5
1611592380000|2021-01-25 16:33:00|4331.3|4325.3|4331.4|4325.4|4331.4|4325.4|4331.3|4325.3|0
1611592390000|2021-01-25 16:33:10|4331.3|4325.3|4329.5|4323.5|4331.3|4325.3|4329.5|4323.5|26
1611592400000|2021-01-25 16:33:20|4330|4324|4329.4|4323.4|4330.4|4324.4|4328.5|4322.5|9
1611592410000|2021-01-25 16:33:30|4329.5|4323.5|4330.4|4324.4|4330.4|4324.4|4329.4|4323.4|2
1611592420000|2021-01-25 16:33:40|4330.3|4324.3|4329.5|4323.5|4330.3|4324.3|4328.5|4322.5|11
1611592430000|2021-01-25 16:33:50|4329.4|4323.4|4328.5|4322.5|4329.4|4323.4|4328.5|4322.5|2
1611592440000|2021-01-25 16:34:00|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|3
1611592450000|2021-01-25 16:34:10|4327.9|4321.9|4328.4|4322.4|4328.5|4322.5|4327.3|4321.3|9
1611592460000|2021-01-25 16:34:20|4328.3|4322.3|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|0
1611592470000|2021-01-25 16:34:30|4327.4|4321.4|4326.5|4320.5|4327.5|4321.5|4326.5|4320.5|5
1611592480000|2021-01-25 16:34:40|4327.4|4321.4|4327.5|4321.5|4327.9|4321.9|4327.3|4321.3|10
1611592490000|2021-01-25 16:34:50|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|1
1611592500000|2021-01-25 16:35:00|4328.3|4322.3|4327.6|4321.6|4329.4|4323.4|4327.5|4321.5|26
1611592510000|2021-01-25 16:35:10|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4
1611592520000|2021-01-25 16:35:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|3
1611592530000|2021-01-25 16:35:30|4328.1|4322.1|4329|4323|4329.5|4323.5|4328.1|4322.1|8
1611592540000|2021-01-25 16:35:40|4328|4322|4327.5|4321.5|4328|4322|4327.5|4321.5|1
1611592550000|2021-01-25 16:35:50|||||||||1
1611592560000|2021-01-25 16:36:00|4328.4|4322.4|4326.7|4320.7|4328.5|4322.5|4326.6|4320.6|9
1611592570000|2021-01-25 16:36:10|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|11
1611592580000|2021-01-25 16:36:20|4327.5|4321.5|4327.1|4321.1|4327.6|4321.6|4326.7|4320.7|16
1611592590000|2021-01-25 16:36:30|4327.5|4321.5|4327.5|4321.5|4327.6|4321.6|4326.6|4320.6|12
1611592600000|2021-01-25 16:36:40|||||||||1
1611592610000|2021-01-25 16:36:50|4327.4|4321.4|4328.3|4322.3|4328.3|4322.3|4327.4|4321.4|9
1611592620000|2021-01-25 16:37:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.3|4321.3|4
1611592630000|2021-01-25 16:37:10|4327.5|4321.5|4329.5|4323.5|4329.5|4323.5|4327.5|4321.5|11
1611592640000|2021-01-25 16:37:20|4330.4|4324.4|4330.4|4324.4|4330.5|4324.5|4330.3|4324.3|2
1611592650000|2021-01-25 16:37:30|4330.3|4324.3|4329.4|4323.4|4330.4|4324.4|4329.4|4323.4|9
1611592660000|2021-01-25 16:37:40|4329.5|4323.5|4330.3|4324.3|4330.4|4324.4|4329.4|4323.4|4
1611592670000|2021-01-25 16:37:50|4329.5|4323.5|4329.4|4323.4|4329.5|4323.5|4328.3|4322.3|12
1611592680000|2021-01-25 16:38:00|4329.9|4323.9|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|6
1611592690000|2021-01-25 16:38:10|4329.3|4323.3|4328.9|4322.9|4329.3|4323.3|4328.4|4322.4|6
1611592700000|2021-01-25 16:38:20|4328.3|4322.3|4328.4|4322.4|4328.5|4322.5|4328.3|4322.3|10
1611592710000|2021-01-25 16:38:30|4328.3|4322.3|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|3
1611592720000|2021-01-25 16:38:40|4327.5|4321.5|4327.3|4321.3|4328.4|4322.4|4327.3|4321.3|2
1611592730000|2021-01-25 16:38:50|4327.4|4321.4|4327.9|4321.9|4328.3|4322.3|4327.3|4321.3|3
1611592740000|2021-01-25 16:39:00|4327.8|4321.8|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|3
1611592750000|2021-01-25 16:39:10|4328.3|4322.3|4327.5|4321.5|4328.3|4322.3|4327.5|4321.5|11
1611592760000|2021-01-25 16:39:20|4327.4|4321.4|4327.5|4321.5|4327.5|4321.5|4327.4|4321.4|0
1611592770000|2021-01-25 16:39:30|4327.6|4321.6|4327.5|4321.5|4328.4|4322.4|4327.5|4321.5|2
1611592780000|2021-01-25 16:39:40|4327.9|4321.9|4327.5|4321.5|4327.9|4321.9|4327.5|4321.5|1
1611592790000|2021-01-25 16:39:50|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|1
1611592800000|2021-01-25 16:40:00|4328.3|4322.3|4327.9|4321.9|4328.4|4322.4|4327.3|4321.3|6
1611592810000|2021-01-25 16:40:10|4328.4|4322.4|4327.5|4321.5|4328.5|4322.5|4327.5|4321.5|7
1611592820000|2021-01-25 16:40:20|4327.4|4321.4|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|7
1611592830000|2021-01-25 16:40:30|4326.5|4320.5|4327.3|4321.3|4327.4|4321.4|4326.4|4320.4|13
1611592870000|2021-01-25 16:41:10|4326.9|4320.9|4327.3|4321.3|4327.3|4321.3|4326.9|4320.9|4
1611592880000|2021-01-25 16:41:20|4326.4|4320.4|4326.3|4320.3|4326.4|4320.4|4326.3|4320.3|4
1611592890000|2021-01-25 16:41:30|4325.9|4319.9|4326.3|4320.3|4326.7|4320.7|4325.7|4319.7|22
1611592900000|2021-01-25 16:41:40|4326.7|4320.7|4326.3|4320.3|4326.7|4320.7|4326.3|4320.3|1
1611592910000|2021-01-25 16:41:50|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1611592920000|2021-01-25 16:42:00|4326.3|4320.3|4326.2|4320.2|4327.1|4321.1|4326.2|4320.2|7
1611592930000|2021-01-25 16:42:10|4326.3|4320.3|4325.3|4319.3|4326.3|4320.3|4325.3|4319.3|6
1611592940000|2021-01-25 16:42:20|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4
1611592950000|2021-01-25 16:42:30|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|13
1611592960000|2021-01-25 16:42:40|4325.3|4319.3|4324.9|4318.9|4325.4|4319.4|4324.9|4318.9|10
1611592970000|2021-01-25 16:42:50|4324.5|4318.5|4325.3|4319.3|4325.5|4319.5|4324.5|4318.5|13
1611592980000|2021-01-25 16:43:00|4325.4|4319.4|4324.9|4318.9|4325.4|4319.4|4324.9|4318.9|1
1611592990000|2021-01-25 16:43:10|4324.5|4318.5|4322.5|4316.5|4325.3|4319.3|4322.3|4316.3|20
1611593000000|2021-01-25 16:43:20|4322.9|4316.9|4323.5|4317.5|4323.5|4317.5|4322.9|4316.9|6
1611593010000|2021-01-25 16:43:30|4324.4|4318.4|4324.5|4318.5|4325.4|4319.4|4324.4|4318.4|16
1611593020000|2021-01-25 16:43:40|4325.4|4319.4|4326.4|4320.4|4327|4321|4325.4|4319.4|50
1611593030000|2021-01-25 16:43:50|4326.5|4320.5|4325.4|4319.4|4326.9|4320.9|4325.4|4319.4|2
1611593040000|2021-01-25 16:44:00|4325.5|4319.5|4325.8|4319.8|4326.4|4320.4|4325.5|4319.5|5
1611593050000|2021-01-25 16:44:10|4326.5|4320.5|4327.5|4321.5|4328.3|4322.3|4326.5|4320.5|6
1611593060000|2021-01-25 16:44:20|4327.4|4321.4|4328.5|4322.5|4328.5|4322.5|4327.4|4321.4|3
1611593070000|2021-01-25 16:44:30|4328.4|4322.4|4327.5|4321.5|4328.4|4322.4|4327.5|4321.5|6
1611593080000|2021-01-25 16:44:40|4327.9|4321.9|4327.5|4321.5|4327.9|4321.9|4327.5|4321.5|13
1611593090000|2021-01-25 16:44:50|4327.9|4321.9|4328.5|4322.5|4328.5|4322.5|4327.5|4321.5|24
1611593100000|2021-01-25 16:45:00|4328.7|4322.7|4331.5|4325.5|4331.5|4325.5|4328.7|4322.7|53
1611593110000|2021-01-25 16:45:10|4331.4|4325.4|4330.5|4324.5|4331.5|4325.5|4330.4|4324.4|6
1611593120000|2021-01-25 16:45:20|4330.4|4324.4|4328.5|4322.5|4330.5|4324.5|4328.5|4322.5|17
1611593130000|2021-01-25 16:45:30|||||||||4
1611593140000|2021-01-25 16:45:40|4329|4323|4328.5|4322.5|4329|4323|4328.5|4322.5|5
1611593150000|2021-01-25 16:45:50|4328.1|4322.1|4329.1|4323.1|4329.5|4323.5|4327.7|4321.7|7
1611593160000|2021-01-25 16:46:00|4329.5|4323.5|4329.6|4323.6|4329.6|4323.6|4328.5|4322.5|32
1611593170000|2021-01-25 16:46:10|4330.5|4324.5|4331.1|4325.1|4331.7|4325.7|4330.5|4324.5|18
1611593180000|2021-01-25 16:46:20|4331.6|4325.6|4330.7|4324.7|4331.6|4325.6|4330.7|4324.7|2
1611593190000|2021-01-25 16:46:30|4330.6|4324.6|4331.1|4325.1|4331.6|4325.6|4330.6|4324.6|6
1611593200000|2021-01-25 16:46:40|4331.5|4325.5|4331.7|4325.7|4331.7|4325.7|4330.7|4324.7|1
1611593210000|2021-01-25 16:46:50|4331.6|4325.6|4332.6|4326.6|4333.5|4327.5|4331.5|4325.5|26
1611593220000|2021-01-25 16:47:00|4332.5|4326.5|4333.5|4327.5|4333.5|4327.5|4332.1|4326.1|11
1611593230000|2021-01-25 16:47:10|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4332.7|4326.7|8
1611593240000|2021-01-25 16:47:20|4333.7|4327.7|4333.5|4327.5|4333.7|4327.7|4333.5|4327.5|2
1611593250000|2021-01-25 16:47:30|4332.7|4326.7|4332.5|4326.5|4332.7|4326.7|4330.7|4324.7|28
1611593260000|2021-01-25 16:47:40|4332.4|4326.4|4331.5|4325.5|4332.4|4326.4|4331.5|4325.5|1
1611593270000|2021-01-25 16:47:50|4330.5|4324.5|4331.5|4325.5|4332|4326|4330.5|4324.5|6
1611593280000|2021-01-25 16:48:00|4331.1|4325.1|4331|4325|4332.4|4326.4|4330.5|4324.5|17
1611593290000|2021-01-25 16:48:10|4330.5|4324.5|4328.5|4322.5|4331.5|4325.5|4328.5|4322.5|20
1611593300000|2021-01-25 16:48:20|4329|4323|4327.6|4321.6|4329|4323|4326.5|4320.5|25
1611593310000|2021-01-25 16:48:30|4328.5|4322.5|4327.5|4321.5|4328.6|4322.6|4326.7|4320.7|9
1611593320000|2021-01-25 16:48:40|4327.6|4321.6|4327.6|4321.6|4328.1|4322.1|4327.1|4321.1|2
1611593330000|2021-01-25 16:48:50|4328.1|4322.1|4328|4322|4328.5|4322.5|4328|4322|1
1611593340000|2021-01-25 16:49:00|4328.1|4322.1|4328.6|4322.6|4329.5|4323.5|4328.1|4322.1|4
1611593350000|2021-01-25 16:49:10|4328.5|4322.5|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|2
1611593360000|2021-01-25 16:49:20|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1611593370000|2021-01-25 16:49:30|4326.7|4320.7|4327.6|4321.6|4328.1|4322.1|4326.7|4320.7|19
1611593380000|2021-01-25 16:49:40|4327.1|4321.1|4328|4322|4328.1|4322.1|4327.1|4321.1|0
1611593390000|2021-01-25 16:49:50|4328.1|4322.1|4328.1|4322.1|4328.6|4322.6|4328.1|4322.1|1
1611593400000|2021-01-25 16:50:00|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1611593410000|2021-01-25 16:50:10|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.5|4322.5|0
1611593420000|2021-01-25 16:50:20|4329.1|4323.1|4329.7|4323.7|4329.7|4323.7|4329.1|4323.1|5
1611593430000|2021-01-25 16:50:30|4329.6|4323.6|4329.7|4323.7|4329.7|4323.7|4329.6|4323.6|3
1611593440000|2021-01-25 16:50:40|4330.5|4324.5|4330.1|4324.1|4330.5|4324.5|4329.1|4323.1|25
1611593450000|2021-01-25 16:50:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1611593460000|2021-01-25 16:51:00|4330.6|4324.6|4331.1|4325.1|4331.1|4325.1|4330.1|4324.1|5
1611593470000|2021-01-25 16:51:10|4330.7|4324.7|4331.1|4325.1|4331.1|4325.1|4330.6|4324.6|1
1611593480000|2021-01-25 16:51:20|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4330.7|4324.7|6
1611593490000|2021-01-25 16:51:30|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|11
1611593500000|2021-01-25 16:51:40|4332.5|4326.5|4332.1|4326.1|4332.6|4326.6|4331.6|4325.6|9
1611593510000|2021-01-25 16:51:50|4332.6|4326.6|4332.6|4326.6|4333.6|4327.6|4332.6|4326.6|3
1611593520000|2021-01-25 16:52:00|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|6
1611593530000|2021-01-25 16:52:10|4331.6|4325.6|4332.5|4326.5|4332.6|4326.6|4331.6|4325.6|21
1611593540000|2021-01-25 16:52:20|4332.6|4326.6|4332.6|4326.6|4332.7|4326.7|4332.6|4326.6|3
1611593550000|2021-01-25 16:52:30|4332.5|4326.5|4329.7|4323.7|4332.5|4326.5|4329.1|4323.1|27
1611593560000|2021-01-25 16:52:40|4330.5|4324.5|4330.5|4324.5|4330.6|4324.6|4330.5|4324.5|3
1611593570000|2021-01-25 16:52:50|4330.6|4324.6|4330.1|4324.1|4330.7|4324.7|4329.6|4323.6|6
1611593580000|2021-01-25 16:53:00|4330.5|4324.5|4330.5|4324.5|4330.6|4324.6|4330.1|4324.1|3
1611593590000|2021-01-25 16:53:10|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4329.7|4323.7|4
1611593600000|2021-01-25 16:53:20|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.5|4323.5|8
1611593620000|2021-01-25 16:53:40|4329.5|4323.5|4329.6|4323.6|4330.1|4324.1|4329.5|4323.5|4
1611593630000|2021-01-25 16:53:50|4330|4324|4331.1|4325.1|4331.6|4325.6|4330|4324|3
1611593640000|2021-01-25 16:54:00|4330.7|4324.7|4330.6|4324.6|4331.1|4325.1|4330.6|4324.6|6
1611593650000|2021-01-25 16:54:10|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|2
1611593660000|2021-01-25 16:54:20|4331.7|4325.7|4333.5|4327.5|4333.5|4327.5|4331.7|4325.7|5
1611593670000|2021-01-25 16:54:30|4333.6|4327.6|4333.6|4327.6|4334.5|4328.5|4333.1|4327.1|15
1611593680000|2021-01-25 16:54:40|4333.5|4327.5|4333|4327|4333.5|4327.5|4333|4327|4
1611593690000|2021-01-25 16:54:50|4333.1|4327.1|4332.5|4326.5|4333.1|4327.1|4332.5|4326.5|6
1611593700000|2021-01-25 16:55:00|4332.6|4326.6|4334.1|4328.1|4334.5|4328.5|4332.6|4326.6|14
1611593710000|2021-01-25 16:55:10|4334.5|4328.5|4334.4|4328.4|4334.5|4328.5|4334.4|4328.4|10
1611593720000|2021-01-25 16:55:20|4334.5|4328.5|4333.5|4327.5|4334.5|4328.5|4333.5|4327.5|31
1611593730000|2021-01-25 16:55:30|4333.7|4327.7|4334.5|4328.5|4334.5|4328.5|4333.7|4327.7|3
1611593740000|2021-01-25 16:55:40|4334.4|4328.4|4333.5|4327.5|4334.4|4328.4|4333.5|4327.5|1
1611593750000|2021-01-25 16:55:50|4333.9|4327.9|4334.9|4328.9|4334.9|4328.9|4333.5|4327.5|3
1611593760000|2021-01-25 16:56:00|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4334.9|4328.9|1
1611593770000|2021-01-25 16:56:10|4335.5|4329.5|4335.4|4329.4|4335.5|4329.5|4335.3|4329.3|3
1611593780000|2021-01-25 16:56:20|4335.3|4329.3|4335.4|4329.4|4335.4|4329.4|4335.3|4329.3|4
1611593790000|2021-01-25 16:56:30|4335.3|4329.3|4334.3|4328.3|4335.3|4329.3|4334.3|4328.3|5
1611593800000|2021-01-25 16:56:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1611593810000|2021-01-25 16:56:50|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|0
1611593820000|2021-01-25 16:57:00|4334.4|4328.4|4334.3|4328.3|4334.4|4328.4|4334.3|4328.3|1
1611593840000|2021-01-25 16:57:20|4334.4|4328.4|4335.4|4329.4|4336.3|4330.3|4334.4|4328.4|43
1611593850000|2021-01-25 16:57:30|4335.9|4329.9|4335.5|4329.5|4336.3|4330.3|4335.5|4329.5|1
1611593860000|2021-01-25 16:57:40|4335.4|4329.4|4336.3|4330.3|4336.3|4330.3|4335.4|4329.4|4
1611593870000|2021-01-25 16:57:50|4335.5|4329.5|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|0
1611593880000|2021-01-25 16:58:00|4335.5|4329.5|4335.9|4329.9|4336.3|4330.3|4335.4|4329.4|5
1611593890000|2021-01-25 16:58:10|4336.3|4330.3|4335.9|4329.9|4336.3|4330.3|4335.4|4329.4|25
1611593910000|2021-01-25 16:58:30|4336.3|4330.3|4335.3|4329.3|4336.4|4330.4|4334.9|4328.9|13
1611593920000|2021-01-25 16:58:40|4335.4|4329.4|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|1
1611593930000|2021-01-25 16:58:50|4335.3|4329.3|4335.3|4329.3|4335.4|4329.4|4335.3|4329.3|4
1611593940000|2021-01-25 16:59:00|4334.9|4328.9|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|4
1611593950000|2021-01-25 16:59:10|4335.4|4329.4|4335.9|4329.9|4336.4|4330.4|4335.4|4329.4|4
1611593960000|2021-01-25 16:59:20|4335.4|4329.4|4335.4|4329.4|4335.9|4329.9|4334.9|4328.9|4
1611593970000|2021-01-25 16:59:30|4335.5|4329.5|4335.9|4329.9|4336.3|4330.3|4335.3|4329.3|6
1611593980000|2021-01-25 16:59:40|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|0
1611593990000|2021-01-25 16:59:50|4334.3|4328.3|4334.8|4328.8|4334.8|4328.8|4333.3|4327.3|10
1611594000000|2021-01-25 17:00:00|4335.3|4329.3|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|14
1611594010000|2021-01-25 17:00:10|||||||||3
1611594020000|2021-01-25 17:00:20|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1611594030000|2021-01-25 17:00:30|4336.8|4330.8|4339.2|4333.2|4339.3|4333.3|4336.8|4330.8|14
1611594040000|2021-01-25 17:00:40|4338.7|4332.7|4339.1|4333.1|4339.1|4333.1|4338.7|4332.7|9
1611594050000|2021-01-25 17:00:50|4339.5|4333.5|4339.2|4333.2|4339.6|4333.6|4339.1|4333.1|4
1611594060000|2021-01-25 17:01:00|4339.7|4333.7|4339.7|4333.7|4340.1|4334.1|4339.3|4333.3|5
1611594070000|2021-01-25 17:01:10|4340.1|4334.1|4339.3|4333.3|4340.2|4334.2|4339.3|4333.3|8
1611594080000|2021-01-25 17:01:20|4339.7|4333.7|4339.3|4333.3|4339.7|4333.7|4339.3|4333.3|1
1611594090000|2021-01-25 17:01:30|4339.7|4333.7|4339.8|4333.8|4340.2|4334.2|4339.7|4333.7|0
1611594100000|2021-01-25 17:01:40|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.3|4333.3|6
1611594110000|2021-01-25 17:01:50|4339.3|4333.3|4339.8|4333.8|4340.3|4334.3|4339.3|4333.3|5
1611594120000|2021-01-25 17:02:00|4339.7|4333.7|4339.8|4333.8|4339.8|4333.8|4339.7|4333.7|2
1611594130000|2021-01-25 17:02:10|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.3|4333.3|4
1611594140000|2021-01-25 17:02:20|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4
1611594150000|2021-01-25 17:02:30|||||||||1
1611594160000|2021-01-25 17:02:40|4339.4|4333.4|4339.3|4333.3|4339.7|4333.7|4339.3|4333.3|12
1611594170000|2021-01-25 17:02:50|4338.5|4332.5|4338.9|4332.9|4338.9|4332.9|4338.5|4332.5|7
1611594180000|2021-01-25 17:03:00|4338.5|4332.5|4339.5|4333.5|4339.5|4333.5|4338.5|4332.5|1
1611594190000|2021-01-25 17:03:10|4339.4|4333.4|4337.3|4331.3|4339.4|4333.4|4336.3|4330.3|12
1611594200000|2021-01-25 17:03:20|4337.5|4331.5|4338.3|4332.3|4338.3|4332.3|4337.5|4331.5|6
1611594210000|2021-01-25 17:03:30|4337.4|4331.4|4336.8|4330.8|4337.4|4331.4|4336.3|4330.3|10
1611594220000|2021-01-25 17:03:40|4336.5|4330.5|4337.9|4331.9|4337.9|4331.9|4336.3|4330.3|1
1611594230000|2021-01-25 17:03:50|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|0
1611594240000|2021-01-25 17:04:00|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1611594250000|2021-01-25 17:04:10|4338.5|4332.5|4338.3|4332.3|4338.5|4332.5|4338.3|4332.3|2
1611594260000|2021-01-25 17:04:20|4338.4|4332.4|4338.4|4332.4|4338.8|4332.8|4338.3|4332.3|0
1611594270000|2021-01-25 17:04:30|4338.3|4332.3|4338.4|4332.4|4339.3|4333.3|4338.3|4332.3|2
1611594280000|2021-01-25 17:04:40|4338.8|4332.8|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1611594290000|2021-01-25 17:04:50|4338.3|4332.3|4337.3|4331.3|4338.3|4332.3|4337.3|4331.3|1
1611594300000|2021-01-25 17:05:00|4337.8|4331.8|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|2
1611594310000|2021-01-25 17:05:10|4337.4|4331.4|4337.4|4331.4|4337.8|4331.8|4337.4|4331.4|0
1611594320000|2021-01-25 17:05:20|4337.3|4331.3|4337.4|4331.4|4337.5|4331.5|4337.3|4331.3|1
1611594330000|2021-01-25 17:05:30|4337.3|4331.3|4337.4|4331.4|4337.4|4331.4|4337.3|4331.3|0
1611594340000|2021-01-25 17:05:40|4337.3|4331.3|4337.4|4331.4|4337.4|4331.4|4337.3|4331.3|10
1611594350000|2021-01-25 17:05:50|4337.5|4331.5|4338.3|4332.3|4338.3|4332.3|4337.5|4331.5|5
1611594360000|2021-01-25 17:06:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|2
1611594370000|2021-01-25 17:06:10|4338.3|4332.3|4339.4|4333.4|4339.4|4333.4|4338.3|4332.3|2
1611594380000|2021-01-25 17:06:20|4339.3|4333.3|4340.3|4334.3|4340.3|4334.3|4339.3|4333.3|1
1611594400000|2021-01-25 17:06:40|4339.3|4333.3|4338.8|4332.8|4339.4|4333.4|4338.8|4332.8|20
1611594410000|2021-01-25 17:06:50|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4338.4|4332.4|17
1611594420000|2021-01-25 17:07:00|4338.9|4332.9|4339.3|4333.3|4339.3|4333.3|4338.4|4332.4|18
1611594430000|2021-01-25 17:07:10|4339.4|4333.4|4339.5|4333.5|4339.9|4333.9|4339.3|4333.3|3
1611594440000|2021-01-25 17:07:20|4339.4|4333.4|4339.5|4333.5|4339.5|4333.5|4339.4|4333.4|0
1611594450000|2021-01-25 17:07:30|4340.3|4334.3|4339.4|4333.4|4340.3|4334.3|4339.4|4333.4|6
1611594460000|2021-01-25 17:07:40|4339.8|4333.8|4340.3|4334.3|4340.3|4334.3|4339.8|4333.8|0
1611594470000|2021-01-25 17:07:50|4339.4|4333.4|4338.8|4332.8|4339.8|4333.8|4338.5|4332.5|7
1611594480000|2021-01-25 17:08:00|4340.3|4334.3|4341.2|4335.2|4341.2|4335.2|4340.3|4334.3|7
1611594490000|2021-01-25 17:08:10|||||||||5
1611594500000|2021-01-25 17:08:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1611594510000|2021-01-25 17:08:30|4340.2|4334.2|4340.3|4334.3|4340.7|4334.7|4340.2|4334.2|3
1611594520000|2021-01-25 17:08:40|4340.2|4334.2|4340.3|4334.3|4340.3|4334.3|4340.2|4334.2|1
1611594540000|2021-01-25 17:09:00|4340.7|4334.7|4339.2|4333.2|4340.7|4334.7|4339.2|4333.2|4
1611594550000|2021-01-25 17:09:10|4339.7|4333.7|4339.2|4333.2|4340.1|4334.1|4339.2|4333.2|7
1611594560000|2021-01-25 17:09:20|4339.3|4333.3|4340.2|4334.2|4340.2|4334.2|4339.3|4333.3|2
1611594570000|2021-01-25 17:09:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|2
1611594580000|2021-01-25 17:09:40|4339.2|4333.2|4339.6|4333.6|4339.6|4333.6|4339.2|4333.2|4
1611594590000|2021-01-25 17:09:50|4339.2|4333.2|4340.1|4334.1|4340.1|4334.1|4338.7|4332.7|9
1611594600000|2021-01-25 17:10:00|4340.7|4334.7|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|5
1611594610000|2021-01-25 17:10:10|4340.3|4334.3|4340.1|4334.1|4340.7|4334.7|4340.1|4334.1|15
1611594620000|2021-01-25 17:10:20|4339.7|4333.7|4339.1|4333.1|4339.7|4333.7|4339.1|4333.1|6
1611594630000|2021-01-25 17:10:30|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|0
1611594640000|2021-01-25 17:10:40|4339.1|4333.1|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|0
1611594650000|2021-01-25 17:10:50|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1611594660000|2021-01-25 17:11:00|4339|4333|4339.7|4333.7|4339.7|4333.7|4338.2|4332.2|17
1611594670000|2021-01-25 17:11:10|4340.1|4334.1|4339.3|4333.3|4340.1|4334.1|4339.2|4333.2|1
1611594690000|2021-01-25 17:11:30|4339.2|4333.2|4339.3|4333.3|4339.3|4333.3|4339.2|4333.2|0
1611594710000|2021-01-25 17:11:50|4339.2|4333.2|4338.2|4332.2|4339.2|4333.2|4337.3|4331.3|14
1611594720000|2021-01-25 17:12:00|4338.3|4332.3|4339.1|4333.1|4339.2|4333.2|4338.3|4332.3|3
1611594730000|2021-01-25 17:12:10|4339.2|4333.2|4338.2|4332.2|4339.2|4333.2|4338.2|4332.2|3
1611594740000|2021-01-25 17:12:20|4338.1|4332.1|4335.3|4329.3|4338.1|4332.1|4335.2|4329.2|21
1611594750000|2021-01-25 17:12:30|4336.2|4330.2|4335.8|4329.8|4336.2|4330.2|4335.2|4329.2|4
1611594760000|2021-01-25 17:12:40|4335.3|4329.3|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|3
1611594770000|2021-01-25 17:12:50|4336.2|4330.2|4335.3|4329.3|4336.3|4330.3|4335.3|4329.3|5
1611594780000|2021-01-25 17:13:00|4336.2|4330.2|4337.2|4331.2|4337.3|4331.3|4336.2|4330.2|12
1611594790000|2021-01-25 17:13:10|4337.1|4331.1|4336.2|4330.2|4337.1|4331.1|4335.8|4329.8|15
1611594800000|2021-01-25 17:13:20|4336.7|4330.7|4336.2|4330.2|4336.7|4330.7|4336.2|4330.2|4
1611594810000|2021-01-25 17:13:30|4336.3|4330.3|4335.2|4329.2|4336.3|4330.3|4335.2|4329.2|14
1611594820000|2021-01-25 17:13:40|4335.3|4329.3|4336.2|4330.2|4336.3|4330.3|4335.2|4329.2|0
1611594830000|2021-01-25 17:13:50|4335.4|4329.4|4335.2|4329.2|4335.8|4329.8|4335.2|4329.2|10
1611594840000|2021-01-25 17:14:00|4335.3|4329.3|4336.3|4330.3|4336.3|4330.3|4335.2|4329.2|3
1611594850000|2021-01-25 17:14:10|4337.2|4331.2|4337.2|4331.2|4337.3|4331.3|4336.3|4330.3|4
1611594860000|2021-01-25 17:14:20|4337.3|4331.3|4337.2|4331.2|4337.3|4331.3|4337.2|4331.2|1
1611594870000|2021-01-25 17:14:30|4337.1|4331.1|4337.2|4331.2|4337.2|4331.2|4337.1|4331.1|3
1611594880000|2021-01-25 17:14:40|4336.7|4330.7|4335.7|4329.7|4336.7|4330.7|4335.7|4329.7|7
1611594890000|2021-01-25 17:14:50|4336.1|4330.1|4336.2|4330.2|4336.2|4330.2|4335.7|4329.7|0
1611594900000|2021-01-25 17:15:00|4336.3|4330.3|4336.2|4330.2|4336.3|4330.3|4336.2|4330.2|2
1611594910000|2021-01-25 17:15:10|4336.1|4330.1|4335.3|4329.3|4336.1|4330.1|4335.3|4329.3|3
1611594920000|2021-01-25 17:15:20|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|1
1611594930000|2021-01-25 17:15:30|4335.3|4329.3|4335.2|4329.2|4335.3|4329.3|4335.2|4329.2|0
1611594940000|2021-01-25 17:15:40|4336.1|4330.1|4336.2|4330.2|4336.2|4330.2|4336.1|4330.1|1
1611594950000|2021-01-25 17:15:50|4336.3|4330.3|4338.3|4332.3|4338.3|4332.3|4336.3|4330.3|18
1611594960000|2021-01-25 17:16:00|4338.2|4332.2|4340.2|4334.2|4340.2|4334.2|4338.2|4332.2|10
1611594970000|2021-01-25 17:16:10|4341.1|4335.1|4339.6|4333.6|4341.1|4335.1|4339.6|4333.6|4
1611594980000|2021-01-25 17:16:20|4340.1|4334.1|4340.2|4334.2|4340.7|4334.7|4340.1|4334.1|3
1611594990000|2021-01-25 17:16:30|4340.1|4334.1|4340.1|4334.1|4340.2|4334.2|4340.1|4334.1|0
1611595000000|2021-01-25 17:16:40|4340.2|4334.2|4340.3|4334.3|4340.3|4334.3|4340.2|4334.2|3
1611595010000|2021-01-25 17:16:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4
1611595020000|2021-01-25 17:17:00|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.1|4335.1|3
1611595030000|2021-01-25 17:17:10|4341.7|4335.7|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|38
1611595040000|2021-01-25 17:17:20|4341.2|4335.2|4342.1|4336.1|4342.1|4336.1|4341.2|4335.2|1
1611595050000|2021-01-25 17:17:30|4342|4336|4342|4336|4342|4336|4342|4336|0
1611595060000|2021-01-25 17:17:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1611595070000|2021-01-25 17:17:50|4342.8|4336.8|4342|4336|4342.8|4336.8|4342|4336|7
1611595080000|2021-01-25 17:18:00|4342.8|4336.8|4342.8|4336.8|4343.1|4337.1|4342.1|4336.1|8
1611595090000|2021-01-25 17:18:10|4343|4337|4343.8|4337.8|4343.8|4337.8|4343|4337|12
1611595100000|2021-01-25 17:18:20|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|6
1611595110000|2021-01-25 17:18:30|4343.1|4337.1|4343.3|4337.3|4343.5|4337.5|4343|4337|1
1611595120000|2021-01-25 17:18:40|4343|4337|4343.3|4337.3|4343.8|4337.8|4342.8|4336.8|2
1611595130000|2021-01-25 17:18:50|4343.5|4337.5|4346|4340|4346.1|4340.1|4343.1|4337.1|10
1611595140000|2021-01-25 17:19:00|4345.5|4339.5|4346.1|4340.1|4346.1|4340.1|4345.5|4339.5|10
1611595150000|2021-01-25 17:19:10|4346|4340|4346.5|4340.5|4346.8|4340.8|4346|4340|5
1611595160000|2021-01-25 17:19:20|4346.1|4340.1|4346.5|4340.5|4346.8|4340.8|4346.1|4340.1|6
1611595170000|2021-01-25 17:19:30|4346.8|4340.8|4347.7|4341.7|4347.8|4341.8|4346.8|4340.8|12
1611595180000|2021-01-25 17:19:40|4347.8|4341.8|4347.8|4341.8|4348.6|4342.6|4347.8|4341.8|9
1611595190000|2021-01-25 17:19:50|4347.7|4341.7|4347.2|4341.2|4347.7|4341.7|4346.8|4340.8|18
1611595200000|2021-01-25 17:20:00|4347.3|4341.3|4348.7|4342.7|4348.8|4342.8|4346.8|4340.8|16
1611595210000|2021-01-25 17:20:10|4348.6|4342.6|4348.7|4342.7|4348.7|4342.7|4348.6|4342.6|11
1611595220000|2021-01-25 17:20:20|4348.2|4342.2|4348.7|4342.7|4348.7|4342.7|4347.8|4341.8|13
1611595230000|2021-01-25 17:20:30|4348.3|4342.3|4349.2|4343.2|4349.6|4343.6|4348.3|4342.3|8
1611595240000|2021-01-25 17:20:40|4348.8|4342.8|4348.7|4342.7|4348.8|4342.8|4348.7|4342.7|0
1611595250000|2021-01-25 17:20:50|4347.8|4341.8|4348.8|4342.8|4348.8|4342.8|4347.8|4341.8|24
1611595260000|2021-01-25 17:21:00|4348.6|4342.6|4347.7|4341.7|4348.8|4342.8|4347.7|4341.7|50
1611595270000|2021-01-25 17:21:10|||||||||1
1611595280000|2021-01-25 17:21:20|4347.8|4341.8|4345.8|4339.8|4347.8|4341.8|4345.8|4339.8|15
1611595290000|2021-01-25 17:21:30|4343.4|4337.4|4337.3|4331.3|4343.8|4337.8|4337.3|4331.3|37
1611595300000|2021-01-25 17:21:40|4337.4|4331.4|4334.4|4328.4|4337.4|4331.4|4334.2|4328.2|94
1611595310000|2021-01-25 17:21:50|4334.5|4328.5|4334.4|4328.4|4335.5|4329.5|4334.4|4328.4|34
1611595320000|2021-01-25 17:22:00|4335.4|4329.4|4335.4|4329.4|4335.5|4329.5|4334.4|4328.4|57
1611595330000|2021-01-25 17:22:10|4334.5|4328.5|4335|4329|4335.5|4329.5|4334.5|4328.5|20
1611595340000|2021-01-25 17:22:20|4334.9|4328.9|4330.2|4324.2|4335|4329|4330.1|4324.1|48
1611595350000|2021-01-25 17:22:30|4330.6|4324.6|4323.8|4317.8|4330.6|4324.6|4322.9|4316.9|142
1611595360000|2021-01-25 17:22:40|4324|4318|4331.4|4325.4|4331.4|4325.4|4324|4318|51
1611595370000|2021-01-25 17:22:50|4331.8|4325.8|4334.7|4328.7|4335.8|4329.8|4331.4|4325.4|21
1611595380000|2021-01-25 17:23:00|4333.8|4327.8|4336.5|4330.5|4336.9|4330.9|4333.6|4327.6|25
1611595390000|2021-01-25 17:23:10|4336.9|4330.9|4336.5|4330.5|4337.9|4331.9|4335.9|4329.9|14
1611595400000|2021-01-25 17:23:20|4336.4|4330.4|4333.5|4327.5|4336.4|4330.4|4333.1|4327.1|11
1611595410000|2021-01-25 17:23:30|4333.6|4327.6|4332.5|4326.5|4334.1|4328.1|4331.9|4325.9|14
1611595420000|2021-01-25 17:23:40|4332|4326|4333.5|4327.5|4333.5|4327.5|4331.1|4325.1|5
1611595430000|2021-01-25 17:23:50|4333.8|4327.8|4335.4|4329.4|4335.8|4329.8|4333.8|4327.8|42
1611595440000|2021-01-25 17:24:00|4335.9|4329.9|4333.8|4327.8|4336.7|4330.7|4333.8|4327.8|15
1611595450000|2021-01-25 17:24:10|4333.9|4327.9|4332.9|4326.9|4335.3|4329.3|4332.9|4326.9|3
1611595460000|2021-01-25 17:24:20|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4331.8|4325.8|3
1611595470000|2021-01-25 17:24:30|4332.4|4326.4|4330.8|4324.8|4332.9|4326.9|4330.8|4324.8|10
1611595480000|2021-01-25 17:24:40|4329.8|4323.8|4328.9|4322.9|4330.3|4324.3|4328.8|4322.8|13
1611595490000|2021-01-25 17:24:50|4330.8|4324.8|4329.8|4323.8|4330.9|4324.9|4329.8|4323.8|6
1611595500000|2021-01-25 17:25:00|4329.9|4323.9|4330.8|4324.8|4330.8|4324.8|4328.8|4322.8|13
1611595510000|2021-01-25 17:25:10|4330.9|4324.9|4330.8|4324.8|4331.9|4325.9|4330.8|4324.8|7
1611595520000|2021-01-25 17:25:20|4330.9|4324.9|4329.3|4323.3|4330.9|4324.9|4327.8|4321.8|16
1611595530000|2021-01-25 17:25:30|4329.4|4323.4|4330.8|4324.8|4330.9|4324.9|4328.9|4322.9|8
1611595540000|2021-01-25 17:25:40|4330.4|4324.4|4330.3|4324.3|4330.7|4324.7|4329.8|4323.8|2
1611595550000|2021-01-25 17:25:50|4330.7|4324.7|4330.4|4324.4|4330.8|4324.8|4330.3|4324.3|1
1611595560000|2021-01-25 17:26:00|4329.9|4323.9|4331.3|4325.3|4331.3|4325.3|4328.9|4322.9|14
1611595570000|2021-01-25 17:26:10|4331.8|4325.8|4329.8|4323.8|4331.8|4325.8|4329.8|4323.8|7
1611595580000|2021-01-25 17:26:20|4329.9|4323.9|4328.9|4322.9|4330.8|4324.8|4328.8|4322.8|2
1611595590000|2021-01-25 17:26:30|4328.8|4322.8|4330.8|4324.8|4330.9|4324.9|4328.8|4322.8|5
1611595600000|2021-01-25 17:26:40|4330.7|4324.7|4331.7|4325.7|4331.7|4325.7|4330.3|4324.3|9
1611595610000|2021-01-25 17:26:50|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|10
1611595620000|2021-01-25 17:27:00|4331.6|4325.6|4332.7|4326.7|4332.7|4326.7|4331.6|4325.6|3
1611595630000|2021-01-25 17:27:10|4333.1|4327.1|4331.3|4325.3|4333.7|4327.7|4331.3|4325.3|14
1611595640000|2021-01-25 17:27:20|4331.7|4325.7|4332.8|4326.8|4333.7|4327.7|4330.7|4324.7|10
1611595650000|2021-01-25 17:27:30|4332.3|4326.3|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|7
1611595660000|2021-01-25 17:27:40|4332.7|4326.7|4332.8|4326.8|4333.7|4327.7|4332.7|4326.7|9
1611595670000|2021-01-25 17:27:50|4333.7|4327.7|4332.8|4326.8|4333.7|4327.7|4331.8|4325.8|50
1611595680000|2021-01-25 17:28:00|4332.7|4326.7|4330.3|4324.3|4332.8|4326.8|4330.3|4324.3|17
1611595690000|2021-01-25 17:28:10|4329.8|4323.8|4327.8|4321.8|4329.8|4323.8|4327.8|4321.8|14
1611595700000|2021-01-25 17:28:20|4327.9|4321.9|4328.8|4322.8|4328.8|4322.8|4327.8|4321.8|5
1611595710000|2021-01-25 17:28:30|4328.3|4322.3|4329.9|4323.9|4330.3|4324.3|4328.3|4322.3|8
1611595720000|2021-01-25 17:28:40|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|1
1611595730000|2021-01-25 17:28:50|4328.8|4322.8|4327.8|4321.8|4328.8|4322.8|4327.8|4321.8|5
1611595740000|2021-01-25 17:29:00|4328.3|4322.3|4329.7|4323.7|4329.7|4323.7|4328.3|4322.3|4
1611595750000|2021-01-25 17:29:10|4329.3|4323.3|4328.8|4322.8|4329.3|4323.3|4328.7|4322.7|5
1611595760000|2021-01-25 17:29:20|4329.2|4323.2|4327.2|4321.2|4329.2|4323.2|4326.8|4320.8|10
1611595770000|2021-01-25 17:29:30|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.2|4320.2|4
1611595780000|2021-01-25 17:29:40|4325.2|4319.2|4325.7|4319.7|4326|4320|4324.8|4318.8|25
1611595790000|2021-01-25 17:29:50|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|1
1611595800000|2021-01-25 17:30:00|4325.7|4319.7|4323.9|4317.9|4325.8|4319.8|4323.8|4317.8|27
1611595810000|2021-01-25 17:30:10|4324.4|4318.4|4323.9|4317.9|4324.8|4318.8|4323.8|4317.8|3
1611595820000|2021-01-25 17:30:20|4324.3|4318.3|4323.4|4317.4|4324.3|4318.3|4322.9|4316.9|6
1611595830000|2021-01-25 17:30:30|4323.3|4317.3|4322.9|4316.9|4323.3|4317.3|4322|4316|11
1611595840000|2021-01-25 17:30:40|4323|4317|4324.4|4318.4|4324.4|4318.4|4323|4317|5
1611595850000|2021-01-25 17:30:50|4324.8|4318.8|4324|4318|4325|4319|4324|4318|4
1611595860000|2021-01-25 17:31:00|4324.5|4318.5|4323.8|4317.8|4325.5|4319.5|4323|4317|38
1611595870000|2021-01-25 17:31:10|4324.3|4318.3|4324.8|4318.8|4324.9|4318.9|4324.3|4318.3|7
1611595880000|2021-01-25 17:31:20|4324.3|4318.3|4325.9|4319.9|4325.9|4319.9|4324.3|4318.3|9
1611595890000|2021-01-25 17:31:30|4325.8|4319.8|4325.8|4319.8|4327.4|4321.4|4325.8|4319.8|12
1611595900000|2021-01-25 17:31:40|4326.4|4320.4|4325.9|4319.9|4326.8|4320.8|4325.8|4319.8|5
1611595910000|2021-01-25 17:31:50|4325.8|4319.8|4325.4|4319.4|4325.8|4319.8|4324.9|4318.9|8
1611595920000|2021-01-25 17:32:00|4325|4319|4325.7|4319.7|4326.4|4320.4|4324.8|4318.8|25
1611595930000|2021-01-25 17:32:10|4324.9|4318.9|4325.2|4319.2|4325.7|4319.7|4324.8|4318.8|24
1611595940000|2021-01-25 17:32:20|4325.7|4319.7|4325.2|4319.2|4325.7|4319.7|4325.2|4319.2|1
1611595950000|2021-01-25 17:32:30|4323.7|4317.7|4321.3|4315.3|4323.7|4317.7|4321.3|4315.3|33
1611595960000|2021-01-25 17:32:40|4321.7|4315.7|4320.7|4314.7|4321.7|4315.7|4320.7|4314.7|9
1611595970000|2021-01-25 17:32:50|4319.9|4313.9|4321.8|4315.8|4321.8|4315.8|4319.9|4313.9|17
1611595980000|2021-01-25 17:33:00|4321.7|4315.7|4321.3|4315.3|4321.8|4315.8|4320.3|4314.3|38
1611595990000|2021-01-25 17:33:10|4320.9|4314.9|4322.4|4316.4|4322.8|4316.8|4320.9|4314.9|6
1611596000000|2021-01-25 17:33:20|4322.3|4316.3|4320.9|4314.9|4322.3|4316.3|4320.9|4314.9|12
1611596010000|2021-01-25 17:33:30|4321|4315|4321.5|4315.5|4321.9|4315.9|4321|4315|4
1611596020000|2021-01-25 17:33:40|4321|4315|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|9
1611596030000|2021-01-25 17:33:50|4321.9|4315.9|4322.6|4316.6|4323|4317|4321.9|4315.9|29
1611596040000|2021-01-25 17:34:00|4322.2|4316.2|4323.6|4317.6|4324|4318|4322.2|4316.2|16
1611596050000|2021-01-25 17:34:10|4324.1|4318.1|4323|4317|4325.9|4319.9|4323|4317|17
1611596060000|2021-01-25 17:34:20|4323.1|4317.1|4322.5|4316.5|4323.6|4317.6|4322|4316|10
1611596070000|2021-01-25 17:34:30|4322.9|4316.9|4323|4317|4323.5|4317.5|4322.9|4316.9|2
1611596080000|2021-01-25 17:34:40|4322.6|4316.6|4322|4316|4323|4317|4322|4316|3
1611596090000|2021-01-25 17:34:50|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|0
1611596100000|2021-01-25 17:35:00|4322|4316|4323.6|4317.6|4323.6|4317.6|4322|4316|13
1611596110000|2021-01-25 17:35:10|4323.5|4317.5|4323.5|4317.5|4324|4318|4323|4317|1
1611596120000|2021-01-25 17:35:20|4323|4317|4322.5|4316.5|4323|4317|4322.5|4316.5|1
1611596130000|2021-01-25 17:35:30|4322.9|4316.9|4323|4317|4323|4317|4322.9|4316.9|0
1611596150000|2021-01-25 17:35:50|4323.1|4317.1|4324|4318|4324.1|4318.1|4323.1|4317.1|7
1611596160000|2021-01-25 17:36:00|4323.9|4317.9|4322.1|4316.1|4323.9|4317.9|4322|4316|28
1611596170000|2021-01-25 17:36:10|4322|4316|4321|4315|4322.1|4316.1|4321|4315|7
1611596180000|2021-01-25 17:36:20|4320.1|4314.1|4321.1|4315.1|4321.1|4315.1|4320.1|4314.1|8
1611596190000|2021-01-25 17:36:30|4322|4316|4322|4316|4322|4316|4322|4316|4
1611596200000|2021-01-25 17:36:40|4322.1|4316.1|4322|4316|4322.1|4316.1|4322|4316|0
1611596210000|2021-01-25 17:36:50|||||||||2
1611596220000|2021-01-25 17:37:00|4323.1|4317.1|4323.6|4317.6|4323.6|4317.6|4323.1|4317.1|8
1611596230000|2021-01-25 17:37:10|4323.5|4317.5|4322.5|4316.5|4323.6|4317.6|4322.1|4316.1|22
1611596240000|2021-01-25 17:37:20|4323.1|4317.1|4322|4316|4323.1|4317.1|4322|4316|13
1611596250000|2021-01-25 17:37:30|4322.1|4316.1|4321.1|4315.1|4322.1|4316.1|4321.1|4315.1|0
1611596260000|2021-01-25 17:37:40|4321|4315|4321|4315|4321.1|4315.1|4320.1|4314.1|1
1611596270000|2021-01-25 17:37:50|4320.6|4314.6|4320.1|4314.1|4321.1|4315.1|4320.1|4314.1|2
1611596280000|2021-01-25 17:38:00|4320|4314|4321|4315|4321.1|4315.1|4320|4314|20
1611596290000|2021-01-25 17:38:10|4320.2|4314.2|4318.1|4312.1|4320.2|4314.2|4318.1|4312.1|21
1611596300000|2021-01-25 17:38:20|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.3|4307.3|32
1611596310000|2021-01-25 17:38:30|4314.2|4308.2|4315.2|4309.2|4315.3|4309.3|4314.2|4308.2|3
1611596320000|2021-01-25 17:38:40|4315.1|4309.1|4315.2|4309.2|4315.2|4309.2|4313.7|4307.7|23
1611596330000|2021-01-25 17:38:50|4315.6|4309.6|4315|4309|4316.2|4310.2|4315|4309|27
1611596340000|2021-01-25 17:39:00|4315.6|4309.6|4316.9|4310.9|4316.9|4310.9|4315|4309|11
1611596350000|2021-01-25 17:39:10|4316|4310|4315|4309|4316.4|4310.4|4315|4309|12
1611596360000|2021-01-25 17:39:20|4314.6|4308.6|4314.5|4308.5|4315|4309|4314|4308|8
1611596370000|2021-01-25 17:39:30|4314.4|4308.4|4312.9|4306.9|4314.5|4308.5|4312.9|4306.9|39
1611596380000|2021-01-25 17:39:40|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|24
1611596390000|2021-01-25 17:39:50|4315|4309|4316.4|4310.4|4316.5|4310.5|4315|4309|5
1611596400000|2021-01-25 17:40:00|4316.5|4310.5|4316.4|4310.4|4316.8|4310.8|4316|4310|3
1611596410000|2021-01-25 17:40:10|4316|4310|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|2
1611596420000|2021-01-25 17:40:20|4316.4|4310.4|4317|4311|4317|4311|4316.4|4310.4|10
1611596430000|2021-01-25 17:40:30|4317.4|4311.4|4319.9|4313.9|4319.9|4313.9|4317.4|4311.4|8
1611596440000|2021-01-25 17:40:40|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|9
1611596450000|2021-01-25 17:40:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|6
1611596460000|2021-01-25 17:41:00|4319.8|4313.8|4320.9|4314.9|4320.9|4314.9|4319.8|4313.8|11
1611596470000|2021-01-25 17:41:10|4320.8|4314.8|4319.9|4313.9|4320.8|4314.8|4319.9|4313.9|20
1611596480000|2021-01-25 17:41:20|4319.1|4313.1|4319|4313|4320|4314|4319|4313|7
1611596490000|2021-01-25 17:41:30|4318.6|4312.6|4317.1|4311.1|4318.6|4312.6|4317.1|4311.1|11
1611596500000|2021-01-25 17:41:40|4317|4311|4317.5|4311.5|4318|4312|4317|4311|4
1611596510000|2021-01-25 17:41:50|4317.1|4311.1|4317|4311|4317.1|4311.1|4317|4311|1
1611596520000|2021-01-25 17:42:00|4318|4312|4318.1|4312.1|4318.6|4312.6|4318|4312|22
1611596530000|2021-01-25 17:42:10|4318|4312|4317.1|4311.1|4318|4312|4317|4311|2
1611596540000|2021-01-25 17:42:20|4317|4311|4316.6|4310.6|4317|4311|4316|4310|3
1611596550000|2021-01-25 17:42:30|4317.6|4311.6|4317.5|4311.5|4318.1|4312.1|4317.5|4311.5|5
1611596560000|2021-01-25 17:42:40|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|2
1611596570000|2021-01-25 17:42:50|4317.1|4311.1|4317.5|4311.5|4317.6|4311.6|4317.1|4311.1|0
1611596580000|2021-01-25 17:43:00|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|2
1611596590000|2021-01-25 17:43:10|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.1|4310.1|6
1611596600000|2021-01-25 17:43:20|4316.2|4310.2|4316.1|4310.1|4316.2|4310.2|4315.1|4309.1|9
1611596610000|2021-01-25 17:43:30|4316|4310|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|2
1611596620000|2021-01-25 17:43:40|4316.1|4310.1|4315.2|4309.2|4316.1|4310.1|4315.2|4309.2|4
1611596630000|2021-01-25 17:43:50|4315.6|4309.6|4316.6|4310.6|4316.6|4310.6|4315.6|4309.6|5
1611596640000|2021-01-25 17:44:00|4317.1|4311.1|4317.6|4311.6|4318.1|4312.1|4317.1|4311.1|6
1611596650000|2021-01-25 17:44:10|4317.2|4311.2|4317.1|4311.1|4317.2|4311.2|4316.7|4310.7|3
1611596660000|2021-01-25 17:44:20|4315.3|4309.3|4315.2|4309.2|4315.7|4309.7|4315.1|4309.1|28
1611596670000|2021-01-25 17:44:30|4314.7|4308.7|4313.2|4307.2|4314.7|4308.7|4313.2|4307.2|36
1611596680000|2021-01-25 17:44:40|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|11
1611596690000|2021-01-25 17:44:50|4314.1|4308.1|4314.2|4308.2|4314.2|4308.2|4314.1|4308.1|1
1611596700000|2021-01-25 17:45:00|4314|4308|4313.1|4307.1|4314|4308|4311.6|4305.6|23
1611596710000|2021-01-25 17:45:10|4313|4307|4315.2|4309.2|4315.2|4309.2|4312.6|4306.6|6
1611596720000|2021-01-25 17:45:20|4315.1|4309.1|4317.1|4311.1|4317.1|4311.1|4315.1|4309.1|9
1611596730000|2021-01-25 17:45:30|4316.2|4310.2|4316.6|4310.6|4317.1|4311.1|4316.2|4310.2|22
1611596740000|2021-01-25 17:45:40|4316.2|4310.2|4314.2|4308.2|4316.2|4310.2|4314.2|4308.2|13
1611596750000|2021-01-25 17:45:50|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|4
1611596760000|2021-01-25 17:46:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|1
1611596770000|2021-01-25 17:46:10|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|3
1611596780000|2021-01-25 17:46:20|4314.2|4308.2|4314.2|4308.2|4315.1|4309.1|4314.2|4308.2|6
1611596790000|2021-01-25 17:46:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|1
1611596800000|2021-01-25 17:46:40|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|4
1611596810000|2021-01-25 17:46:50|4313.5|4307.5|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|1
1611596820000|2021-01-25 17:47:00|4313.2|4307.2|4312.6|4306.6|4314.1|4308.1|4312.6|4306.6|8
1611596830000|2021-01-25 17:47:10|4312.7|4306.7|4313.6|4307.6|4313.6|4307.6|4312.2|4306.2|5
1611596840000|2021-01-25 17:47:20|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|8
1611596850000|2021-01-25 17:47:30|4315.1|4309.1|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|15
1611596860000|2021-01-25 17:47:40|4315.1|4309.1|4315.7|4309.7|4315.7|4309.7|4314.2|4308.2|7
1611596870000|2021-01-25 17:47:50|4315.6|4309.6|4315.6|4309.6|4317.1|4311.1|4315.6|4309.6|9
1611596880000|2021-01-25 17:48:00|4316.1|4310.1|4316.2|4310.2|4316.2|4310.2|4316.1|4310.1|1
1611596890000|2021-01-25 17:48:10|4317.1|4311.1|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|6
1611596900000|2021-01-25 17:48:20|4315.2|4309.2|4317|4311|4317.8|4311.8|4315.2|4309.2|13
1611596910000|2021-01-25 17:48:30|4316.8|4310.8|4316.5|4310.5|4316.8|4310.8|4315.8|4309.8|5
1611596920000|2021-01-25 17:48:40|4315.8|4309.8|4314|4308|4315.8|4309.8|4314|4308|7
1611596930000|2021-01-25 17:48:50|4313.8|4307.8|4314|4308|4314|4308|4313.5|4307.5|2
1611596940000|2021-01-25 17:49:00|4315|4309|4314.5|4308.5|4315|4309|4314|4308|9
1611596950000|2021-01-25 17:49:10|4314|4308|4314|4308|4314|4308|4314|4308|0
1611596960000|2021-01-25 17:49:20|4313.5|4307.5|4312.8|4306.8|4313.5|4307.5|4312.8|4306.8|1
1611596970000|2021-01-25 17:49:30|4312.5|4306.5|4312|4306|4312.5|4306.5|4312|4306|2
1611596980000|2021-01-25 17:49:40|4311.8|4305.8|4312|4306|4312|4306|4311.8|4305.8|1
1611596990000|2021-01-25 17:49:50|4312.1|4306.1|4313|4307|4313|4307|4312.1|4306.1|2
1611597000000|2021-01-25 17:50:00|4313.3|4307.3|4313.3|4307.3|4313.5|4307.5|4313|4307|12
1611597010000|2021-01-25 17:50:10|4313.5|4307.5|4315|4309|4315.8|4309.8|4313.5|4307.5|11
1611597020000|2021-01-25 17:50:20|4314.8|4308.8|4314.3|4308.3|4315|4309|4314|4308|7
1611597030000|2021-01-25 17:50:30|4314|4308|4315|4309|4315|4309|4314|4308|3
1611597040000|2021-01-25 17:50:40|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4313.9|4307.9|3
1611597050000|2021-01-25 17:50:50|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|1
1611597060000|2021-01-25 17:51:00|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|10
1611597070000|2021-01-25 17:51:10|4312.9|4306.9|4311.1|4305.1|4312.9|4306.9|4311.1|4305.1|12
1611597080000|2021-01-25 17:51:20|4310.9|4304.9|4311.6|4305.6|4311.7|4305.7|4310.9|4304.9|13
1611597090000|2021-01-25 17:51:30|4311.2|4305.2|4311.6|4305.6|4311.6|4305.6|4311.2|4305.2|1
1611597100000|2021-01-25 17:51:40|4311.7|4305.7|4312.6|4306.6|4312.7|4306.7|4311.7|4305.7|2
1611597110000|2021-01-25 17:51:50|4312.2|4306.2|4313.1|4307.1|4313.3|4307.3|4312.2|4306.2|1
1611597120000|2021-01-25 17:52:00|4312.7|4306.7|4313.2|4307.2|4313.7|4307.7|4312.2|4306.2|6
1611597130000|2021-01-25 17:52:10|4312.7|4306.7|4312.8|4306.8|4312.8|4306.8|4312.7|4306.7|0
1611597140000|2021-01-25 17:52:20|4312.2|4306.2|4313.1|4307.1|4313.2|4307.2|4312.2|4306.2|2
1611597150000|2021-01-25 17:52:30|4312.7|4306.7|4313.1|4307.1|4313.1|4307.1|4312.7|4306.7|2
1611597160000|2021-01-25 17:52:40|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.1|4306.1|4
1611597170000|2021-01-25 17:52:50|4312.6|4306.6|4312.7|4306.7|4313.1|4307.1|4312.2|4306.2|0
1611597180000|2021-01-25 17:53:00|4312.2|4306.2|4312.3|4306.3|4312.6|4306.6|4312.1|4306.1|2
1611597190000|2021-01-25 17:53:10|4312.1|4306.1|4311.2|4305.2|4312.1|4306.1|4311.1|4305.1|3
1611597200000|2021-01-25 17:53:20|||||||||1
1611597210000|2021-01-25 17:53:30|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|9
1611597220000|2021-01-25 17:53:40|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|27
1611597240000|2021-01-25 17:54:00|4310|4304|4310.9|4304.9|4310.9|4304.9|4310|4304|8
1611597250000|2021-01-25 17:54:10|4310.5|4304.5|4310.9|4304.9|4310.9|4304.9|4310|4304|11
1611597260000|2021-01-25 17:54:20|4310.8|4304.8|4310.4|4304.4|4310.8|4304.8|4310.4|4304.4|4
1611597270000|2021-01-25 17:54:30|4310.9|4304.9|4310.8|4304.8|4311.7|4305.7|4310.8|4304.8|13
1611597280000|2021-01-25 17:54:40|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4310|4304|2
1611597290000|2021-01-25 17:54:50|4310.4|4304.4|4310.5|4304.5|4310.9|4304.9|4310|4304|1
1611597300000|2021-01-25 17:55:00|4310.9|4304.9|4308|4302|4311|4305|4307.7|4301.7|10
1611597310000|2021-01-25 17:55:10|4308.5|4302.5|4308.5|4302.5|4309|4303|4308.5|4302.5|7
1611597320000|2021-01-25 17:55:20|4308.4|4302.4|4308.9|4302.9|4310|4304|4308|4302|11
1611597330000|2021-01-25 17:55:30|4309.5|4303.5|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|5
1611597340000|2021-01-25 17:55:40|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|1
1611597350000|2021-01-25 17:55:50|||||||||1
1611597360000|2021-01-25 17:56:00|4309.4|4303.4|4310.9|4304.9|4310.9|4304.9|4309.4|4303.4|4
1611597370000|2021-01-25 17:56:10|4311.4|4305.4|4314.9|4308.9|4314.9|4308.9|4311.4|4305.4|18
1611597380000|2021-01-25 17:56:20|4314.8|4308.8|4316.7|4310.7|4316.8|4310.8|4314.8|4308.8|14
1611597390000|2021-01-25 17:56:30|4315.9|4309.9|4315.8|4309.8|4315.9|4309.9|4314.7|4308.7|11
1611597400000|2021-01-25 17:56:40|4316.8|4310.8|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|9
1611597410000|2021-01-25 17:56:50|4316.8|4310.8|4315.3|4309.3|4316.8|4310.8|4314.9|4308.9|11
1611597420000|2021-01-25 17:57:00|4314.9|4308.9|4316.9|4310.9|4316.9|4310.9|4314.9|4308.9|9
1611597430000|2021-01-25 17:57:10|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1611597440000|2021-01-25 17:57:20|4318.2|4312.2|4317.7|4311.7|4318.2|4312.2|4317.7|4311.7|2
1611597450000|2021-01-25 17:57:30|4317.6|4311.6|4317.7|4311.7|4318.2|4312.2|4317.6|4311.6|0
1611597460000|2021-01-25 17:57:40|4318.1|4312.1|4318.1|4312.1|4319|4313|4317.6|4311.6|34
1611597470000|2021-01-25 17:57:50|4317.6|4311.6|4316.6|4310.6|4317.6|4311.6|4316.1|4310.1|15
1611597480000|2021-01-25 17:58:00|4316.5|4310.5|4316.9|4310.9|4317.4|4311.4|4316.5|4310.5|17
1611597490000|2021-01-25 17:58:10|4316.4|4310.4|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|2
1611597500000|2021-01-25 17:58:20|4317.3|4311.3|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|2
1611597510000|2021-01-25 17:58:30|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|4
1611597520000|2021-01-25 17:58:40|4319.2|4313.2|4317.4|4311.4|4319.2|4313.2|4317.4|4311.4|54
1611597530000|2021-01-25 17:58:50|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.4|4309.4|7
1611597540000|2021-01-25 17:59:00|4316|4310|4315.4|4309.4|4316|4310|4315.4|4309.4|2
1611597550000|2021-01-25 17:59:10|||||||||6
1611597560000|2021-01-25 17:59:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|2
1611597570000|2021-01-25 17:59:30|4315.4|4309.4|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|1
1611597590000|2021-01-25 17:59:50|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|8
1611597600000|2021-01-25 18:00:00|4313.8|4307.8|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|6
1611597610000|2021-01-25 18:00:10|4313.3|4307.3|4314.3|4308.3|4314.4|4308.4|4313.3|4307.3|10
1611597620000|2021-01-25 18:00:20|4314.1|4308.1|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|1
1611597630000|2021-01-25 18:00:30|4314.2|4308.2|4313.8|4307.8|4314.2|4308.2|4313.4|4307.4|0
1611597640000|2021-01-25 18:00:40|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|2
1611597650000|2021-01-25 18:00:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|5
1611597660000|2021-01-25 18:01:00|4315.4|4309.4|4315.4|4309.4|4316.3|4310.3|4315.4|4309.4|4
1611597670000|2021-01-25 18:01:10|4315.9|4309.9|4315.3|4309.3|4315.9|4309.9|4315.3|4309.3|1
1611597680000|2021-01-25 18:01:20|4314.4|4308.4|4314.3|4308.3|4314.4|4308.4|4314.3|4308.3|9
1611597700000|2021-01-25 18:01:40|4313.8|4307.8|4313.3|4307.3|4314.3|4308.3|4313.3|4307.3|4
1611597710000|2021-01-25 18:01:50|4313.8|4307.8|4313.7|4307.7|4313.8|4307.8|4313.7|4307.7|1
1611597720000|2021-01-25 18:02:00|4313.3|4307.3|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|6
1611597740000|2021-01-25 18:02:20|4313.5|4307.5|4312.3|4306.3|4313.5|4307.5|4312.3|4306.3|15
1611597750000|2021-01-25 18:02:30|4312.4|4306.4|4311.3|4305.3|4312.9|4306.9|4311.3|4305.3|7
1611597760000|2021-01-25 18:02:40|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|3
1611597770000|2021-01-25 18:02:50|4311.5|4305.5|4311.4|4305.4|4311.5|4305.5|4311.3|4305.3|0
1611597780000|2021-01-25 18:03:00|4311.9|4305.9|4312.3|4306.3|4312.3|4306.3|4311.4|4305.4|6
1611597790000|2021-01-25 18:03:10|4312.2|4306.2|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|8
1611597800000|2021-01-25 18:03:20|4309.4|4303.4|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|8
1611597810000|2021-01-25 18:03:30|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|55
1611597820000|2021-01-25 18:03:40|4309|4303|4309.4|4303.4|4309.5|4303.5|4309|4303|11
1611597830000|2021-01-25 18:03:50|4309.5|4303.5|4310.4|4304.4|4310.5|4304.5|4309.5|4303.5|7
1611597840000|2021-01-25 18:04:00|4310.5|4304.5|4310.9|4304.9|4311.4|4305.4|4310|4304|6
1611597850000|2021-01-25 18:04:10|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1611597860000|2021-01-25 18:04:20|4310.6|4304.6|4309.4|4303.4|4310.6|4304.6|4309.4|4303.4|2
1611597880000|2021-01-25 18:04:40|4309|4303|4309|4303|4309|4303|4309|4303|1
1611597890000|2021-01-25 18:04:50|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4308.4|4302.4|2
1611597900000|2021-01-25 18:05:00|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.4|4303.4|0
1611597910000|2021-01-25 18:05:10|4309.4|4303.4|4307.5|4301.5|4309.4|4303.4|4307.5|4301.5|11
1611597920000|2021-01-25 18:05:20|4307.4|4301.4|4307.5|4301.5|4307.5|4301.5|4307.4|4301.4|1
1611597930000|2021-01-25 18:05:30|4307.6|4301.6|4308.5|4302.5|4309.4|4303.4|4307.5|4301.5|5
1611597940000|2021-01-25 18:05:40|4308|4302|4307.5|4301.5|4308|4302|4307.5|4301.5|5
1611597950000|2021-01-25 18:05:50|4307.6|4301.6|4307.5|4301.5|4308.4|4302.4|4307.5|4301.5|1
1611597960000|2021-01-25 18:06:00|4308.3|4302.3|4306.4|4300.4|4308.6|4302.6|4306.4|4300.4|19
1611597970000|2021-01-25 18:06:10|4305.2|4299.2|4305.6|4299.6|4306.4|4300.4|4305.2|4299.2|19
1611597980000|2021-01-25 18:06:20|4305|4299|4305|4299|4305.5|4299.5|4304.5|4298.5|18
1611597990000|2021-01-25 18:06:30|4305.5|4299.5|4306|4300|4306.4|4300.4|4305.5|4299.5|5
1611598000000|2021-01-25 18:06:40|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4
1611598010000|2021-01-25 18:06:50|4306.9|4300.9|4307.5|4301.5|4308.3|4302.3|4306.9|4300.9|9
1611598020000|2021-01-25 18:07:00|4307.4|4301.4|4307.4|4301.4|4308.5|4302.5|4307.4|4301.4|9
1611598030000|2021-01-25 18:07:10|4307|4301|4306.4|4300.4|4307|4301|4306.4|4300.4|1
1611598040000|2021-01-25 18:07:20|4305.8|4299.8|4307.5|4301.5|4307.5|4301.5|4304.9|4298.9|16
1611598050000|2021-01-25 18:07:30|4307.4|4301.4|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|4
1611598060000|2021-01-25 18:07:40|4308.5|4302.5|4310.4|4304.4|4310.4|4304.4|4308.4|4302.4|5
1611598070000|2021-01-25 18:07:50|4310.6|4304.6|4310.5|4304.5|4311.5|4305.5|4310.5|4304.5|10
1611598080000|2021-01-25 18:08:00|4311.5|4305.5|4310.5|4304.5|4311.5|4305.5|4310.5|4304.5|7
1611598090000|2021-01-25 18:08:10|4311|4305|4308.5|4302.5|4311|4305|4308.5|4302.5|23
1611598100000|2021-01-25 18:08:20|4308.9|4302.9|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|5
1611598110000|2021-01-25 18:08:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|33
1611598120000|2021-01-25 18:08:40|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|1
1611598130000|2021-01-25 18:08:50|4308.9|4302.9|4309.5|4303.5|4309.5|4303.5|4308.9|4302.9|1
1611598140000|2021-01-25 18:09:00|4310.5|4304.5|4311.4|4305.4|4311.4|4305.4|4310.5|4304.5|7
1611598150000|2021-01-25 18:09:10|4311.5|4305.5|4311.6|4305.6|4311.6|4305.6|4311.5|4305.5|26
1611598160000|2021-01-25 18:09:20|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|7
1611598170000|2021-01-25 18:09:30|4310.5|4304.5|4309.5|4303.5|4310.6|4304.6|4309.5|4303.5|14
1611598180000|2021-01-25 18:09:40|4309|4303|4309|4303|4309|4303|4309|4303|3
1611598190000|2021-01-25 18:09:50|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307.5|4301.5|3
1611598200000|2021-01-25 18:10:00|4308.4|4302.4|4305.5|4299.5|4308.4|4302.4|4305.5|4299.5|45
1611598210000|2021-01-25 18:10:10|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|6
1611598220000|2021-01-25 18:10:20|4305.3|4299.3|4305.9|4299.9|4305.9|4299.9|4305.3|4299.3|4
1611598230000|2021-01-25 18:10:30|4305.4|4299.4|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|3
1611598240000|2021-01-25 18:10:40|4306.2|4300.2|4304.9|4298.9|4306.2|4300.2|4304.9|4298.9|14
1611598250000|2021-01-25 18:10:50|4304.8|4298.8|4304|4298|4304.8|4298.8|4304|4298|8
1611598260000|2021-01-25 18:11:00|4304.4|4298.4|4306.7|4300.7|4306.7|4300.7|4303.6|4297.6|32
1611598270000|2021-01-25 18:11:10|4306.3|4300.3|4308.4|4302.4|4308.4|4302.4|4306.2|4300.2|13
1611598280000|2021-01-25 18:11:20|4307.5|4301.5|4307.9|4301.9|4308.4|4302.4|4307.5|4301.5|8
1611598290000|2021-01-25 18:11:30|4307.5|4301.5|4308.6|4302.6|4308.6|4302.6|4307.5|4301.5|42
1611598300000|2021-01-25 18:11:40|||||||||14
1611598310000|2021-01-25 18:11:50|4309.4|4303.4|4309.9|4303.9|4310.4|4304.4|4309.4|4303.4|20
1611598320000|2021-01-25 18:12:00|4309.5|4303.5|4310.3|4304.3|4310.4|4304.4|4309.5|4303.5|3
1611598330000|2021-01-25 18:12:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.3|4304.3|0
1611598340000|2021-01-25 18:12:20|4310.2|4304.2|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|8
1611598350000|2021-01-25 18:12:30|4310.3|4304.3|4310.4|4304.4|4310.4|4304.4|4310.3|4304.3|1
1611598360000|2021-01-25 18:12:40|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|2
1611598370000|2021-01-25 18:12:50|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|1
1611598380000|2021-01-25 18:13:00|4310.2|4304.2|4310.4|4304.4|4310.4|4304.4|4309.8|4303.8|32
1611598390000|2021-01-25 18:13:10|4309.9|4303.9|4309.9|4303.9|4310.3|4304.3|4309.5|4303.5|8
1611598400000|2021-01-25 18:13:20|4310.3|4304.3|4311.4|4305.4|4311.4|4305.4|4310.3|4304.3|2
1611598410000|2021-01-25 18:13:30|4311.6|4305.6|4312.3|4306.3|4313.2|4307.2|4311.6|4305.6|22
1611598420000|2021-01-25 18:13:40|4311.3|4305.3|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|2
1611598430000|2021-01-25 18:13:50|4310.3|4304.3|4310.3|4304.3|4311.2|4305.2|4310.3|4304.3|5
1611598440000|2021-01-25 18:14:00|4310.2|4304.2|4310.3|4304.3|4310.7|4304.7|4310.2|4304.2|1
1611598450000|2021-01-25 18:14:10|4310.2|4304.2|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|2
1611598460000|2021-01-25 18:14:20|4310.4|4304.4|4310.3|4304.3|4311.2|4305.2|4310.3|4304.3|1
1611598470000|2021-01-25 18:14:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1611598480000|2021-01-25 18:14:40|4307.3|4301.3|4308.2|4302.2|4308.3|4302.3|4307.3|4301.3|2
1611598490000|2021-01-25 18:14:50|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|2
1611598500000|2021-01-25 18:15:00|4307.2|4301.2|4307.3|4301.3|4308.2|4302.2|4307.2|4301.2|11
1611598510000|2021-01-25 18:15:10|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|3
1611598520000|2021-01-25 18:15:20|4308.8|4302.8|4308.4|4302.4|4309.2|4303.2|4308.2|4302.2|2
1611598530000|2021-01-25 18:15:30|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|1
1611598540000|2021-01-25 18:15:40|4309.2|4303.2|4309.3|4303.3|4309.3|4303.3|4309.2|4303.2|0
1611598550000|2021-01-25 18:15:50|4309.8|4303.8|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|2
1611598560000|2021-01-25 18:16:00|||||||||7
1611598570000|2021-01-25 18:16:10|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1611598590000|2021-01-25 18:16:30|4310.2|4304.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|3
1611598600000|2021-01-25 18:16:40|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1611598610000|2021-01-25 18:16:50|||||||||2
1611598620000|2021-01-25 18:17:00|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|2
1611598630000|2021-01-25 18:17:10|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|6
1611598640000|2021-01-25 18:17:20|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1611598660000|2021-01-25 18:17:40|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|9
1611598670000|2021-01-25 18:17:50|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|7
1611598690000|2021-01-25 18:18:10|4311.4|4305.4|4311.4|4305.4|4311.5|4305.5|4311.4|4305.4|3
1611598700000|2021-01-25 18:18:20|4311.5|4305.5|4311.3|4305.3|4311.5|4305.5|4311.3|4305.3|1
1611598710000|2021-01-25 18:18:30|4310.5|4304.5|4310.4|4304.4|4310.5|4304.5|4310|4304|8
1611598720000|2021-01-25 18:18:40|4310.3|4304.3|4309.4|4303.4|4310.3|4304.3|4309.4|4303.4|3
1611598730000|2021-01-25 18:18:50|4309.5|4303.5|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|2
1611598740000|2021-01-25 18:19:00|4309.8|4303.8|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|4
1611598760000|2021-01-25 18:19:20|4308.8|4302.8|4308.4|4302.4|4308.8|4302.8|4308.4|4302.4|1
1611598770000|2021-01-25 18:19:30|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4308.9|4302.9|6
1611598780000|2021-01-25 18:19:40|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|5
1611598790000|2021-01-25 18:19:50|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.3|4301.3|7
1611598800000|2021-01-25 18:20:00|4308.3|4302.3|4309.3|4303.3|4309.3|4303.3|4307.9|4301.9|8
1611598810000|2021-01-25 18:20:10|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1611598820000|2021-01-25 18:20:20|4310.2|4304.2|4310.4|4304.4|4310.4|4304.4|4310.2|4304.2|10
1611598830000|2021-01-25 18:20:30|4310.3|4304.3|4310.4|4304.4|4310.4|4304.4|4310.3|4304.3|4
1611598840000|2021-01-25 18:20:40|4309.9|4303.9|4310.5|4304.5|4310.5|4304.5|4309.9|4303.9|5
1611598850000|2021-01-25 18:20:50|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|2
1611598860000|2021-01-25 18:21:00|4310.3|4304.3|4311.3|4305.3|4311.3|4305.3|4309.9|4303.9|8
1611598870000|2021-01-25 18:21:10|4311.8|4305.8|4312.2|4306.2|4312.2|4306.2|4311.3|4305.3|2
1611598880000|2021-01-25 18:21:20|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4311.3|4305.3|7
1611598890000|2021-01-25 18:21:30|4312.2|4306.2|4311.8|4305.8|4313.2|4307.2|4311.8|4305.8|18
1611598900000|2021-01-25 18:21:40|4312.2|4306.2|4311.8|4305.8|4312.2|4306.2|4311.8|4305.8|2
1611598910000|2021-01-25 18:21:50|4312.3|4306.3|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|0
1611598920000|2021-01-25 18:22:00|4312.3|4306.3|4312.3|4306.3|4312.4|4306.4|4311.8|4305.8|6
1611598930000|2021-01-25 18:22:10|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|1
1611598950000|2021-01-25 18:22:30|4312.8|4306.8|4311.8|4305.8|4312.8|4306.8|4311.8|4305.8|4
1611598960000|2021-01-25 18:22:40|4311.3|4305.3|4310.4|4304.4|4311.8|4305.8|4310.4|4304.4|3
1611598970000|2021-01-25 18:22:50|4310.3|4304.3|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|3
1611598980000|2021-01-25 18:23:00|4310.5|4304.5|4311.3|4305.3|4311.4|4305.4|4310.5|4304.5|6
1611598990000|2021-01-25 18:23:10|4310.9|4304.9|4311.3|4305.3|4311.4|4305.4|4310.9|4304.9|2
1611599000000|2021-01-25 18:23:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|3
1611599010000|2021-01-25 18:23:30|4311.3|4305.3|4311.4|4305.4|4311.4|4305.4|4311.3|4305.3|1
1611599020000|2021-01-25 18:23:40|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|3
1611599030000|2021-01-25 18:23:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1611599040000|2021-01-25 18:24:00|4309.2|4303.2|4308.8|4302.8|4309.2|4303.2|4308.8|4302.8|13
1611599050000|2021-01-25 18:24:10|4308.4|4302.4|4307.8|4301.8|4308.4|4302.4|4307.8|4301.8|1
1611599060000|2021-01-25 18:24:20|4308.2|4302.2|4308.3|4302.3|4308.3|4302.3|4308.2|4302.2|0
1611599070000|2021-01-25 18:24:30|4308.4|4302.4|4308.3|4302.3|4309.3|4303.3|4308.2|4302.2|9
1611599080000|2021-01-25 18:24:40|4308.2|4302.2|4308.3|4302.3|4308.3|4302.3|4308.2|4302.2|0
1611599100000|2021-01-25 18:25:00|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308.2|4302.2|9
1611599110000|2021-01-25 18:25:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|3
1611599120000|2021-01-25 18:25:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1611599130000|2021-01-25 18:25:30|4309.7|4303.7|4309.3|4303.3|4309.7|4303.7|4309.2|4303.2|1
1611599140000|2021-01-25 18:25:40|4309.7|4303.7|4309.7|4303.7|4310.2|4304.2|4309.3|4303.3|5
1611599150000|2021-01-25 18:25:50|4310.2|4304.2|4310.8|4304.8|4310.8|4304.8|4310.2|4304.2|1
1611599160000|2021-01-25 18:26:00|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.3|4304.3|3
1611599170000|2021-01-25 18:26:10|||||||||1
1611599200000|2021-01-25 18:26:40|4311.3|4305.3|4311.3|4305.3|4312.2|4306.2|4311.3|4305.3|5
1611599210000|2021-01-25 18:26:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|2
1611599220000|2021-01-25 18:27:00|4311.3|4305.3|4312.3|4306.3|4312.7|4306.7|4311.3|4305.3|5
1611599230000|2021-01-25 18:27:10|4312.8|4306.8|4311.3|4305.3|4312.8|4306.8|4311.3|4305.3|8
1611599240000|2021-01-25 18:27:20|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|3
1611599250000|2021-01-25 18:27:30|4311.3|4305.3|4311.2|4305.2|4311.3|4305.3|4311.2|4305.2|2
1611599260000|2021-01-25 18:27:40|4310.4|4304.4|4310.7|4304.7|4310.7|4304.7|4310.3|4304.3|7
1611599270000|2021-01-25 18:27:50|4310.8|4304.8|4310.7|4304.7|4310.8|4304.8|4310.3|4304.3|2
1611599280000|2021-01-25 18:28:00|4310.8|4304.8|4308.4|4302.4|4311.2|4305.2|4307.4|4301.4|27
1611599290000|2021-01-25 18:28:10|4308.5|4302.5|4310.3|4304.3|4310.3|4304.3|4308.5|4302.5|24
1611599300000|2021-01-25 18:28:20|4310.4|4304.4|4310.8|4304.8|4311.2|4305.2|4310.4|4304.4|5
1611599310000|2021-01-25 18:28:30|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|12
1611599320000|2021-01-25 18:28:40|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|4
1611599330000|2021-01-25 18:28:50|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1611599340000|2021-01-25 18:29:00|4309.4|4303.4|4307.6|4301.6|4309.4|4303.4|4307.5|4301.5|15
1611599350000|2021-01-25 18:29:10|4308.5|4302.5|4307.6|4301.6|4308.5|4302.5|4307.5|4301.5|11
1611599360000|2021-01-25 18:29:20|4308.1|4302.1|4308.1|4302.1|4308.5|4302.5|4308.1|4302.1|3
1611599370000|2021-01-25 18:29:30|4308.5|4302.5|4308.1|4302.1|4308.6|4302.6|4307.6|4301.6|9
1611599380000|2021-01-25 18:29:40|4308.5|4302.5|4308.6|4302.6|4309.5|4303.5|4308.5|4302.5|7
1611599400000|2021-01-25 18:30:00|4308.9|4302.9|4309.5|4303.5|4309.5|4303.5|4308.9|4302.9|8
1611599410000|2021-01-25 18:30:10|4309.4|4303.4|4309|4303|4309.4|4303.4|4308.5|4302.5|8
1611599420000|2021-01-25 18:30:20|4309.5|4303.5|4307.6|4301.6|4309.5|4303.5|4307.5|4301.5|13
1611599430000|2021-01-25 18:30:30|4307.5|4301.5|4307.5|4301.5|4307.9|4301.9|4307.5|4301.5|1
1611599440000|2021-01-25 18:30:40|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|7
1611599450000|2021-01-25 18:30:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1611599460000|2021-01-25 18:31:00|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307.4|4301.4|12
1611599470000|2021-01-25 18:31:10|4307.9|4301.9|4307.5|4301.5|4307.9|4301.9|4307.5|4301.5|1
1611599490000|2021-01-25 18:31:30|4307.9|4301.9|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|4
1611599500000|2021-01-25 18:31:40|4308.4|4302.4|4308.6|4302.6|4308.6|4302.6|4308.4|4302.4|29
1611599510000|2021-01-25 18:31:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|3
1611599520000|2021-01-25 18:32:00|4308.6|4302.6|4309|4303|4309.1|4303.1|4308.6|4302.6|10
1611599530000|2021-01-25 18:32:10|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1611599540000|2021-01-25 18:32:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.6|4302.6|5
1611599550000|2021-01-25 18:32:30|4308.6|4302.6|4308.6|4302.6|4309.2|4303.2|4308.6|4302.6|2
1611599560000|2021-01-25 18:32:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.6|4302.6|0
1611599570000|2021-01-25 18:32:50|4309.5|4303.5|4309.5|4303.5|4309.6|4303.6|4309.5|4303.5|7
1611599580000|2021-01-25 18:33:00|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.4|4303.4|3
1611599590000|2021-01-25 18:33:10|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1611599600000|2021-01-25 18:33:20|4308.5|4302.5|4306.6|4300.6|4308.5|4302.5|4306.6|4300.6|11
1611599610000|2021-01-25 18:33:30|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|1
1611599620000|2021-01-25 18:33:40|4307.6|4301.6|4308|4302|4308|4302|4307.6|4301.6|2
1611599630000|2021-01-25 18:33:50|4307.6|4301.6|4306.5|4300.5|4307.6|4301.6|4306.5|4300.5|3
1611599640000|2021-01-25 18:34:00|4306.6|4300.6|4306.6|4300.6|4307|4301|4306.6|4300.6|3
1611599650000|2021-01-25 18:34:10|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1611599660000|2021-01-25 18:34:20|4305.4|4299.4|4304.6|4298.6|4305.4|4299.4|4304.6|4298.6|18
1611599670000|2021-01-25 18:34:30|4304.7|4298.7|4305.5|4299.5|4305.5|4299.5|4304.7|4298.7|7
1611599680000|2021-01-25 18:34:40|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|8
1611599690000|2021-01-25 18:34:50|4304.7|4298.7|4304.6|4298.6|4304.7|4298.7|4304.6|4298.6|0
1611599700000|2021-01-25 18:35:00|4304.7|4298.7|4305.6|4299.6|4305.7|4299.7|4304.7|4298.7|6
1611599710000|2021-01-25 18:35:10|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4
1611599720000|2021-01-25 18:35:20|4305|4299|4305|4299|4305|4299|4304.6|4298.6|3
1611599730000|2021-01-25 18:35:30|4304.6|4298.6|4296.5|4290.5|4305|4299|4295|4289|45
1611599740000|2021-01-25 18:35:40|4296.1|4290.1|4296.5|4290.5|4297|4291|4296.1|4290.1|8
1611599750000|2021-01-25 18:35:50|4296.9|4290.9|4297.3|4291.3|4297.8|4291.8|4296.9|4290.9|16
1611599760000|2021-01-25 18:36:00|4296.9|4290.9|4297.7|4291.7|4297.7|4291.7|4296.8|4290.8|3
1611599770000|2021-01-25 18:36:10|||||||||2
1611599780000|2021-01-25 18:36:20|||||||||1
1611599790000|2021-01-25 18:36:30|4297.2|4291.2|4295.8|4289.8|4297.2|4291.2|4295.7|4289.7|21
1611599800000|2021-01-25 18:36:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1611599810000|2021-01-25 18:36:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|40
1611599820000|2021-01-25 18:37:00|4296.7|4290.7|4296.8|4290.8|4296.8|4290.8|4295.9|4289.9|21
1611599830000|2021-01-25 18:37:10|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|3
1611599840000|2021-01-25 18:37:20|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|2
1611599850000|2021-01-25 18:37:30|4297.9|4291.9|4296.8|4290.8|4297.9|4291.9|4296.8|4290.8|33
1611599870000|2021-01-25 18:37:50|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|10
1611599880000|2021-01-25 18:38:00|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|3
1611599890000|2021-01-25 18:38:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1611599900000|2021-01-25 18:38:20|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4294.9|4288.9|46
1611599910000|2021-01-25 18:38:30|4295.4|4289.4|4296.9|4290.9|4297|4291|4295.4|4289.4|3
1611599920000|2021-01-25 18:38:40|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4296|4290|4
1611599930000|2021-01-25 18:38:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|1
1611599940000|2021-01-25 18:39:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1611599950000|2021-01-25 18:39:10|||||||||3
1611599960000|2021-01-25 18:39:20|||||||||21
1611599970000|2021-01-25 18:39:30|||||||||1
1611599980000|2021-01-25 18:39:40|4296.8|4290.8|4297|4291|4297|4291|4296.8|4290.8|22
1611599990000|2021-01-25 18:39:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|7
1611600000000|2021-01-25 18:40:00|4297.6|4291.6|4297.7|4291.7|4297.7|4291.7|4297.6|4291.6|11
1611600010000|2021-01-25 18:40:10|4298.9|4292.9|4299.2|4293.2|4300.3|4294.3|4298.3|4292.3|13
1611600020000|2021-01-25 18:40:20|4299.3|4293.3|4299.7|4293.7|4299.8|4293.8|4299.3|4293.3|1
1611600030000|2021-01-25 18:40:30|4299.3|4293.3|4299.7|4293.7|4299.7|4293.7|4299.3|4293.3|1
1611600040000|2021-01-25 18:40:40|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.7|4293.7|0
1611600050000|2021-01-25 18:40:50|4299.9|4293.9|4299.8|4293.8|4300.7|4294.7|4299.8|4293.8|11
1611600060000|2021-01-25 18:41:00|4299.9|4293.9|4300.7|4294.7|4301.2|4295.2|4299.9|4293.9|19
1611600070000|2021-01-25 18:41:10|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|7
1611600080000|2021-01-25 18:41:20|4300.7|4294.7|4300.6|4294.6|4301.2|4295.2|4300.6|4294.6|19
1611600090000|2021-01-25 18:41:30|4300.7|4294.7|4298.7|4292.7|4300.7|4294.7|4298.7|4292.7|21
1611600100000|2021-01-25 18:41:40|4298.8|4292.8|4300.7|4294.7|4300.7|4294.7|4298.8|4292.8|10
1611600110000|2021-01-25 18:41:50|4300.8|4294.8|4301.7|4295.7|4301.7|4295.7|4300.6|4294.6|22
1611600120000|2021-01-25 18:42:00|4301.8|4295.8|4302.2|4296.2|4302.7|4296.7|4301.8|4295.8|12
1611600130000|2021-01-25 18:42:10|4301.8|4295.8|4302.6|4296.6|4302.6|4296.6|4301.7|4295.7|11
1611600140000|2021-01-25 18:42:20|||||||||1
1611600150000|2021-01-25 18:42:30|4302.5|4296.5|4303.4|4297.4|4303.4|4297.4|4302.5|4296.5|9
1611600160000|2021-01-25 18:42:40|4303.6|4297.6|4302.6|4296.6|4304|4298|4302.6|4296.6|35
1611600170000|2021-01-25 18:42:50|4303|4297|4301.6|4295.6|4303|4297|4301.6|4295.6|5
1611600180000|2021-01-25 18:43:00|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.6|4295.6|9
1611600190000|2021-01-25 18:43:10|4301.6|4295.6|4300.1|4294.1|4301.6|4295.6|4299.6|4293.6|19
1611600200000|2021-01-25 18:43:20|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4300.1|4294.1|1
1611600210000|2021-01-25 18:43:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|1
1611600220000|2021-01-25 18:43:40|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1611600230000|2021-01-25 18:43:50|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1611600240000|2021-01-25 18:44:00|4300.6|4294.6|4300.6|4294.6|4301|4295|4300.6|4294.6|1
1611600250000|2021-01-25 18:44:10|4301|4295|4300.6|4294.6|4301|4295|4300.6|4294.6|2
1611600260000|2021-01-25 18:44:20|4300.5|4294.5|4298.6|4292.6|4300.5|4294.5|4298.6|4292.6|7
1611600270000|2021-01-25 18:44:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1611600280000|2021-01-25 18:44:40|4298.6|4292.6|4298.5|4292.5|4299.4|4293.4|4298.1|4292.1|17
1611600290000|2021-01-25 18:44:50|4298.6|4292.6|4298.5|4292.5|4298.6|4292.6|4298.5|4292.5|0
1611600300000|2021-01-25 18:45:00|4298.6|4292.6|4299.5|4293.5|4299.5|4293.5|4298.6|4292.6|4
1611600310000|2021-01-25 18:45:10|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|3
1611600330000|2021-01-25 18:45:30|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1611600340000|2021-01-25 18:45:40|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1611600350000|2021-01-25 18:45:50|4300.5|4294.5|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|9
1611600360000|2021-01-25 18:46:00|4299.7|4293.7|4299.7|4293.7|4299.8|4293.8|4299.7|4293.7|3
1611600370000|2021-01-25 18:46:10|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|1
1611600380000|2021-01-25 18:46:20|4299.7|4293.7|4299.6|4293.6|4299.7|4293.7|4299.6|4293.6|0
1611600390000|2021-01-25 18:46:30|4299.7|4293.7|4299.6|4293.6|4299.8|4293.8|4299.6|4293.6|0
1611600400000|2021-01-25 18:46:40|||||||||9
1611600410000|2021-01-25 18:46:50|||||||||1
1611600420000|2021-01-25 18:47:00|4299.7|4293.7|4301.6|4295.6|4301.6|4295.6|4299.7|4293.7|11
1611600430000|2021-01-25 18:47:10|4301.5|4295.5|4300.6|4294.6|4301.6|4295.6|4300.5|4294.5|5
1611600440000|2021-01-25 18:47:20|4301|4295|4301|4295|4301|4295|4301|4295|3
1611600450000|2021-01-25 18:47:30|4300.6|4294.6|4301|4295|4301.4|4295.4|4300.5|4294.5|5
1611600460000|2021-01-25 18:47:40|4301.4|4295.4|4301.5|4295.5|4301.5|4295.5|4301.4|4295.4|0
1611600470000|2021-01-25 18:47:50|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1611600480000|2021-01-25 18:48:00|4301.5|4295.5|4301|4295|4301.6|4295.6|4301|4295|17
1611600500000|2021-01-25 18:48:20|4300.6|4294.6|4300.5|4294.5|4301|4295|4300.5|4294.5|1
1611600520000|2021-01-25 18:48:40|4300.4|4294.4|4299.6|4293.6|4300.5|4294.5|4299.6|4293.6|9
1611600530000|2021-01-25 18:48:50|4300|4294|4300|4294|4300|4294|4299.6|4293.6|5
1611600540000|2021-01-25 18:49:00|4300.1|4294.1|4300.5|4294.5|4300.5|4294.5|4300.1|4294.1|0
1611600550000|2021-01-25 18:49:10|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|5
1611600560000|2021-01-25 18:49:20|4300|4294|4300.5|4294.5|4300.6|4294.6|4300|4294|2
1611600570000|2021-01-25 18:49:30|4299.5|4293.5|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|3
1611600580000|2021-01-25 18:49:40|||||||||1
1611600590000|2021-01-25 18:49:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|5
1611600600000|2021-01-25 18:50:00|4299|4293|4298.6|4292.6|4299|4293|4298.6|4292.6|15
1611600610000|2021-01-25 18:50:10|4299.1|4293.1|4299.5|4293.5|4299.6|4293.6|4299|4293|2
1611600620000|2021-01-25 18:50:20|4299.6|4293.6|4299|4293|4299.6|4293.6|4298.5|4292.5|6
1611600630000|2021-01-25 18:50:30|4299.1|4293.1|4299.5|4293.5|4299.5|4293.5|4299.1|4293.1|0
1611600640000|2021-01-25 18:50:40|4299.4|4293.4|4299.5|4293.5|4300|4294|4299.4|4293.4|4
1611600650000|2021-01-25 18:50:50|4298.5|4292.5|4298.5|4292.5|4298.6|4292.6|4298|4292|35
1611600660000|2021-01-25 18:51:00|4298.4|4292.4|4298.5|4292.5|4298.5|4292.5|4298.4|4292.4|0
1611600670000|2021-01-25 18:51:10|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|1
1611600680000|2021-01-25 18:51:20|4300.6|4294.6|4301.1|4295.1|4301.5|4295.5|4300.6|4294.6|9
1611600690000|2021-01-25 18:51:30|4300.6|4294.6|4300.5|4294.5|4300.6|4294.6|4300.5|4294.5|0
1611600700000|2021-01-25 18:51:40|4300.6|4294.6|4301.1|4295.1|4301.4|4295.4|4300.6|4294.6|8
1611600710000|2021-01-25 18:51:50|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.5|4295.5|9
1611600720000|2021-01-25 18:52:00|4301|4295|4301.1|4295.1|4301.1|4295.1|4301|4295|7
1611600730000|2021-01-25 18:52:10|4301|4295|4299.7|4293.7|4301|4295|4299.7|4293.7|5
1611600740000|2021-01-25 18:52:20|4299.6|4293.6|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|1
1611600750000|2021-01-25 18:52:30|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|1
1611600760000|2021-01-25 18:52:40|4299.5|4293.5|4300|4294|4300|4294|4299.5|4293.5|0
1611600770000|2021-01-25 18:52:50|4299.6|4293.6|4299.6|4293.6|4300|4294|4299.5|4293.5|10
1611600780000|2021-01-25 18:53:00|4299.1|4293.1|4300.5|4294.5|4300.5|4294.5|4299.1|4293.1|9
1611600790000|2021-01-25 18:53:10|4300.6|4294.6|4299.5|4293.5|4300.6|4294.6|4299.5|4293.5|7
1611600800000|2021-01-25 18:53:20|4300.5|4294.5|4300.4|4294.4|4300.5|4294.5|4300.4|4294.4|3
1611600810000|2021-01-25 18:53:30|4300|4294|4300.5|4294.5|4300.5|4294.5|4300|4294|2
1611600820000|2021-01-25 18:53:40|4301.5|4295.5|4300.5|4294.5|4301.5|4295.5|4300.5|4294.5|8
1611600830000|2021-01-25 18:53:50|4300.6|4294.6|4301.5|4295.5|4301.5|4295.5|4300.6|4294.6|1
1611600840000|2021-01-25 18:54:00|4300.5|4294.5|4299.9|4293.9|4300.5|4294.5|4299.5|4293.5|6
1611600850000|2021-01-25 18:54:10|4299.5|4293.5|4299.4|4293.4|4299.5|4293.5|4298.6|4292.6|3
1611600860000|2021-01-25 18:54:20|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|1
1611600870000|2021-01-25 18:54:30|4298.4|4292.4|4298|4292|4298.9|4292.9|4297.6|4291.6|5
1611600880000|2021-01-25 18:54:40|4297.5|4291.5|4297.5|4291.5|4297.9|4291.9|4297|4291|7
1611600890000|2021-01-25 18:54:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|0
1611600900000|2021-01-25 18:55:00|4298.4|4292.4|4298.4|4292.4|4298.5|4292.5|4298.4|4292.4|0
1611600910000|2021-01-25 18:55:10|4298.5|4292.5|4299.4|4293.4|4299.4|4293.4|4298.5|4292.5|4
1611600920000|2021-01-25 18:55:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|1
1611600930000|2021-01-25 18:55:30|4298.6|4292.6|4300|4294|4300|4294|4298.6|4292.6|1
1611600940000|2021-01-25 18:55:40|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4300.4|4294.4|0
1611600950000|2021-01-25 18:55:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1611600960000|2021-01-25 18:56:00|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|6
1611600970000|2021-01-25 18:56:10|4301|4295|4301.4|4295.4|4301.4|4295.4|4300.6|4294.6|4
1611600980000|2021-01-25 18:56:20|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301|4295|3
1611600990000|2021-01-25 18:56:30|||||||||1
1611601000000|2021-01-25 18:56:40|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1611601010000|2021-01-25 18:56:50|4301.5|4295.5|4301.4|4295.4|4301.5|4295.5|4301.4|4295.4|0
1611601020000|2021-01-25 18:57:00|4300.5|4294.5|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|12
1611601030000|2021-01-25 18:57:10|||||||||3
1611601040000|2021-01-25 18:57:20|4301.4|4295.4|4301.4|4295.4|4301.5|4295.5|4301.4|4295.4|1
1611601050000|2021-01-25 18:57:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|9
1611601060000|2021-01-25 18:57:40|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|1
1611601070000|2021-01-25 18:57:50|||||||||1
1611601080000|2021-01-25 18:58:00|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|32
1611601090000|2021-01-25 18:58:10|||||||||11
1611601100000|2021-01-25 18:58:20|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|1
1611601120000|2021-01-25 18:58:40|4301.6|4295.6|4300.1|4294.1|4301.6|4295.6|4299.6|4293.6|20
1611601130000|2021-01-25 18:58:50|4299.7|4293.7|4299.6|4293.6|4299.7|4293.7|4299.6|4293.6|1
1611601140000|2021-01-25 18:59:00|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|3
1611601150000|2021-01-25 18:59:10|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.6|4293.6|2
1611601160000|2021-01-25 18:59:20|4299.6|4293.6|4299.6|4293.6|4299.7|4293.7|4298.7|4292.7|7
1611601170000|2021-01-25 18:59:30|4298.7|4292.7|4298.6|4292.6|4298.7|4292.7|4298.6|4292.6|2
1611601180000|2021-01-25 18:59:40|4297.6|4291.6|4297.7|4291.7|4298.1|4292.1|4297.6|4291.6|10
1611601190000|2021-01-25 18:59:50|4297.6|4291.6|4297.6|4291.6|4297.7|4291.7|4297.6|4291.6|3
1611601200000|2021-01-25 19:00:00|4297.7|4291.7|4297.6|4291.6|4298.5|4292.5|4297.6|4291.6|4
1611601210000|2021-01-25 19:00:10|4296.8|4290.8|4298.1|4292.1|4298.2|4292.2|4296.8|4290.8|9
1611601220000|2021-01-25 19:00:20|4297.6|4291.6|4297.6|4291.6|4298.1|4292.1|4297.1|4291.1|4
1611601230000|2021-01-25 19:00:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.6|4290.6|9
1611601240000|2021-01-25 19:00:40|4296.6|4290.6|4295.7|4289.7|4296.6|4290.6|4295.6|4289.6|3
1611601250000|2021-01-25 19:00:50|4295.8|4289.8|4293.8|4287.8|4295.8|4289.8|4293.8|4287.8|37
1611601260000|2021-01-25 19:01:00|4294.7|4288.7|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|18
1611601270000|2021-01-25 19:01:10|4294.7|4288.7|4293.2|4287.2|4294.7|4288.7|4293.2|4287.2|5
1611601280000|2021-01-25 19:01:20|4293.6|4287.6|4292.7|4286.7|4294.2|4288.2|4292.7|4286.7|9
1611601290000|2021-01-25 19:01:30|4292.6|4286.6|4291.3|4285.3|4292.7|4286.7|4291.2|4285.2|7
1611601300000|2021-01-25 19:01:40|4291.7|4285.7|4291.3|4285.3|4291.7|4285.7|4290.7|4284.7|7
1611601310000|2021-01-25 19:01:50|4290.8|4284.8|4291.7|4285.7|4292.7|4286.7|4290.8|4284.8|11
1611601320000|2021-01-25 19:02:00|4291.4|4285.4|4292.7|4286.7|4292.8|4286.8|4291.4|4285.4|35
1611601330000|2021-01-25 19:02:10|4291.8|4285.8|4291.7|4285.7|4291.8|4285.8|4291.7|4285.7|4
1611601340000|2021-01-25 19:02:20|4292.7|4286.7|4292.8|4286.8|4292.8|4286.8|4292.7|4286.7|1
1611601350000|2021-01-25 19:02:30|4293|4287|4292.9|4286.9|4293|4287|4292.9|4286.9|15
1611601360000|2021-01-25 19:02:40|4292|4286|4290.9|4284.9|4292|4286|4290.9|4284.9|7
1611601370000|2021-01-25 19:02:50|4291|4285|4292.3|4286.3|4292.9|4286.9|4290.9|4284.9|28
1611601380000|2021-01-25 19:03:00|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4290.9|4284.9|44
1611601390000|2021-01-25 19:03:10|4292|4286|4292.9|4286.9|4293|4287|4292|4286|42
1611601400000|2021-01-25 19:03:20|4293|4287|4292.9|4286.9|4293|4287|4292.8|4286.8|13
1611601410000|2021-01-25 19:03:30|4292|4286|4292.4|4286.4|4292.5|4286.5|4292|4286|8
1611601420000|2021-01-25 19:03:40|4292|4286|4292.9|4286.9|4292.9|4286.9|4291.8|4285.8|3
1611601430000|2021-01-25 19:03:50|4291.9|4285.9|4292|4286|4292|4286|4291.9|4285.9|4
1611601440000|2021-01-25 19:04:00|4291.9|4285.9|4293|4287|4293|4287|4291.9|4285.9|14
1611601450000|2021-01-25 19:04:10|4292.9|4286.9|4292.5|4286.5|4292.9|4286.9|4292.5|4286.5|22
1611601460000|2021-01-25 19:04:20|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292|4286|6
1611601470000|2021-01-25 19:04:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|17
1611601480000|2021-01-25 19:04:40|4292.9|4286.9|4292.5|4286.5|4293|4287|4292.5|4286.5|6
1611601490000|2021-01-25 19:04:50|4292.9|4286.9|4292.5|4286.5|4292.9|4286.9|4292|4286|11
1611601500000|2021-01-25 19:05:00|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|65
1611601510000|2021-01-25 19:05:10|4292.8|4286.8|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|45
1611601520000|2021-01-25 19:05:20|4292.7|4286.7|4291.6|4285.6|4292.7|4286.7|4291.6|4285.6|25
1611601530000|2021-01-25 19:05:30|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|35
1611601540000|2021-01-25 19:05:40|4289.4|4283.4|4287.3|4281.3|4289.8|4283.8|4286.8|4280.8|107
1611601550000|2021-01-25 19:05:50|4287.9|4281.9|4288|4282|4288.4|4282.4|4287.8|4281.8|18
1611601560000|2021-01-25 19:06:00|4287.4|4281.4|4289.9|4283.9|4290|4284|4287|4281|32
1611601570000|2021-01-25 19:06:10|4289|4283|4286.9|4280.9|4289|4283|4286.9|4280.9|215
1611601580000|2021-01-25 19:06:20|4286.4|4280.4|4283|4277|4286.4|4280.4|4282.6|4276.6|110
1611601590000|2021-01-25 19:06:30|4283.1|4277.1|4282.2|4276.2|4284|4278|4282.1|4276.1|26
1611601600000|2021-01-25 19:06:40|4282.1|4276.1|4280.3|4274.3|4282.1|4276.1|4280.2|4274.2|101
1611601610000|2021-01-25 19:06:50|4280.4|4274.4|4279.3|4273.3|4280.4|4274.4|4278.8|4272.8|10
1611601620000|2021-01-25 19:07:00|4278.8|4272.8|4283.2|4277.2|4283.2|4277.2|4278.4|4272.4|63
1611601630000|2021-01-25 19:07:10|4283|4277|4282.2|4276.2|4284.2|4278.2|4282.2|4276.2|21
1611601640000|2021-01-25 19:07:20|4281.7|4275.7|4278.4|4272.4|4281.7|4275.7|4278.4|4272.4|59
1611601650000|2021-01-25 19:07:30|4279.4|4273.4|4282.2|4276.2|4282.2|4276.2|4279.4|4273.4|10
1611601660000|2021-01-25 19:07:40|4282.8|4276.8|4282.8|4276.8|4283.4|4277.4|4282.7|4276.7|11
1611601670000|2021-01-25 19:07:50|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4282.7|4276.7|13
1611601680000|2021-01-25 19:08:00|4284.7|4278.7|4286.1|4280.1|4286.6|4280.6|4284.7|4278.7|33
1611601690000|2021-01-25 19:08:10|4286|4280|4286.2|4280.2|4286.2|4280.2|4286|4280|5
1611601700000|2021-01-25 19:08:20|4286.1|4280.1|4285|4279|4286.1|4280.1|4285|4279|32
1611601710000|2021-01-25 19:08:30|4285.1|4279.1|4283.8|4277.8|4285.1|4279.1|4281.1|4275.1|52
1611601720000|2021-01-25 19:08:40|4284.2|4278.2|4282.8|4276.8|4284.2|4278.2|4282.4|4276.4|58
1611601730000|2021-01-25 19:08:50|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.8|4276.8|5
1611601740000|2021-01-25 19:09:00|4283.8|4277.8|4282.7|4276.7|4284.3|4278.3|4281.8|4275.8|57
1611601750000|2021-01-25 19:09:10|4282.2|4276.2|4281.2|4275.2|4282.2|4276.2|4281.2|4275.2|45
1611601760000|2021-01-25 19:09:20|4281.6|4275.6|4283.2|4277.2|4283.2|4277.2|4281|4275|9
1611601770000|2021-01-25 19:09:30|4282.7|4276.7|4283.6|4277.6|4284|4278|4282.7|4276.7|22
1611601780000|2021-01-25 19:09:40|4283.5|4277.5|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|3
1611601790000|2021-01-25 19:09:50|4283.1|4277.1|4284|4278|4284|4278|4282.5|4276.5|37
1611601800000|2021-01-25 19:10:00|4283.9|4277.9|4283.6|4277.6|4284|4278|4283.1|4277.1|10
1611601810000|2021-01-25 19:10:10|4283.1|4277.1|4280.2|4274.2|4283.1|4277.1|4280.1|4274.1|48
1611601820000|2021-01-25 19:10:20|4279.7|4273.7|4280.7|4274.7|4281.1|4275.1|4279.2|4273.2|11
1611601830000|2021-01-25 19:10:30|4280.6|4274.6|4279.5|4273.5|4280.6|4274.6|4279|4273|21
1611601840000|2021-01-25 19:10:40|4279.1|4273.1|4279.5|4273.5|4280|4274|4278.2|4272.2|71
1611601850000|2021-01-25 19:10:50|4279.1|4273.1|4280|4274|4280|4274|4279.1|4273.1|9
1611601860000|2021-01-25 19:11:00|4279.1|4273.1|4279|4273|4280|4274|4278.1|4272.1|21
1611601870000|2021-01-25 19:11:10|4279.1|4273.1|4275.2|4269.2|4279.2|4273.2|4275.2|4269.2|25
1611601880000|2021-01-25 19:11:20|4275.3|4269.3|4275.2|4269.2|4275.8|4269.8|4275|4269|8
1611601890000|2021-01-25 19:11:30|4274.4|4268.4|4275.3|4269.3|4276.2|4270.2|4274.3|4268.3|8
1611601900000|2021-01-25 19:11:40|4275.2|4269.2|4275.4|4269.4|4275.8|4269.8|4274.7|4268.7|32
1611601910000|2021-01-25 19:11:50|4275.3|4269.3|4276.4|4270.4|4276.8|4270.8|4275.3|4269.3|47
1611601920000|2021-01-25 19:12:00|4276|4270|4276.9|4270.9|4277|4271|4275.4|4269.4|39
1611601930000|2021-01-25 19:12:10|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|35
1611601940000|2021-01-25 19:12:20|4275.4|4269.4|4275.6|4269.6|4275.6|4269.6|4275.4|4269.4|27
1611601950000|2021-01-25 19:12:30|4275.5|4269.5|4274.5|4268.5|4276|4270|4274.5|4268.5|27
1611601960000|2021-01-25 19:12:40|4274.6|4268.6|4273.1|4267.1|4274.6|4268.6|4273.1|4267.1|71
1611601970000|2021-01-25 19:12:50|4273|4267|4275.4|4269.4|4275.6|4269.6|4273|4267|53
1611601980000|2021-01-25 19:13:00|4274.5|4268.5|4272.6|4266.6|4275.4|4269.4|4272.6|4266.6|50
1611601990000|2021-01-25 19:13:10|4271.6|4265.6|4274.4|4268.4|4274.5|4268.5|4271.6|4265.6|127
1611602000000|2021-01-25 19:13:20|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|59
1611602010000|2021-01-25 19:13:30|4275.5|4269.5|4277.4|4271.4|4277.5|4271.5|4274.6|4268.6|59
1611602020000|2021-01-25 19:13:40|4276.5|4270.5|4280.5|4274.5|4280.5|4274.5|4276.5|4270.5|80
1611602030000|2021-01-25 19:13:50|4280.6|4274.6|4280.4|4274.4|4280.6|4274.6|4279.4|4273.4|59
1611602040000|2021-01-25 19:14:00|4279.4|4273.4|4280.5|4274.5|4280.5|4274.5|4275.4|4269.4|178
1611602050000|2021-01-25 19:14:10|4280.6|4274.6|4280.5|4274.5|4280.6|4274.6|4278.4|4272.4|135
1611602060000|2021-01-25 19:14:20|4280.6|4274.6|4281.2|4275.2|4282.6|4276.6|4278.4|4272.4|289
1611602070000|2021-01-25 19:14:30|4281.3|4275.3|4286.2|4280.2|4286.2|4280.2|4281.3|4275.3|310
1611602080000|2021-01-25 19:14:40|4286.1|4280.1|4286|4280|4286.2|4280.2|4284.1|4278.1|132
1611602090000|2021-01-25 19:14:50|4285|4279|4283.7|4277.7|4285.7|4279.7|4282.2|4276.2|180
1611602100000|2021-01-25 19:15:00|4282.8|4276.8|4282.3|4276.3|4283.2|4277.2|4281.4|4275.4|52
1611602110000|2021-01-25 19:15:10|4282.2|4276.2|4281.7|4275.7|4283.2|4277.2|4281.7|4275.7|32
1611602120000|2021-01-25 19:15:20|4282.2|4276.2|4285.1|4279.1|4285.5|4279.5|4282.2|4276.2|27
1611602130000|2021-01-25 19:15:30|4284.7|4278.7|4286.6|4280.6|4286.6|4280.6|4284.5|4278.5|31
1611602140000|2021-01-25 19:15:40|4286.1|4280.1|4288.6|4282.6|4288.6|4282.6|4286.1|4280.1|24
1611602150000|2021-01-25 19:15:50|4289.1|4283.1|4292.8|4286.8|4292.8|4286.8|4288.1|4282.1|9
1611602160000|2021-01-25 19:16:00|4291.7|4285.7|4290.5|4284.5|4291.7|4285.7|4289.9|4283.9|22
1611602170000|2021-01-25 19:16:10|4290.1|4284.1|4291|4285|4291|4285|4289.4|4283.4|12
1611602180000|2021-01-25 19:16:20|4290.9|4284.9|4291.8|4285.8|4291.8|4285.8|4290.9|4284.9|1
1611602190000|2021-01-25 19:16:30|4291.9|4285.9|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|4
1611602200000|2021-01-25 19:16:40|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.8|4285.8|79
1611602210000|2021-01-25 19:16:50|4293|4287|4292.3|4286.3|4293|4287|4292.3|4286.3|3
1611602220000|2021-01-25 19:17:00|4292.5|4286.5|4291.3|4285.3|4292.5|4286.5|4290.8|4284.8|22
1611602230000|2021-01-25 19:17:10|4292.3|4286.3|4292.7|4286.7|4292.7|4286.7|4292.3|4286.3|6
1611602240000|2021-01-25 19:17:20|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.2|4286.2|1
1611602250000|2021-01-25 19:17:30|4293|4287|4292.7|4286.7|4293|4287|4292|4286|10
1611602260000|2021-01-25 19:17:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.7|4286.7|0
1611602270000|2021-01-25 19:17:50|||||||||3
1611602280000|2021-01-25 19:18:00|4292.9|4286.9|4292.8|4286.8|4293|4287|4292.8|4286.8|84
1611602290000|2021-01-25 19:18:10|4292.9|4286.9|4297.1|4291.1|4297.2|4291.2|4292.9|4286.9|28
1611602300000|2021-01-25 19:18:20|4297.5|4291.5|4293.1|4287.1|4297.5|4291.5|4293.1|4287.1|20
1611602310000|2021-01-25 19:18:30|4293.5|4287.5|4292.2|4286.2|4294.1|4288.1|4291.3|4285.3|25
1611602320000|2021-01-25 19:18:40|4292.1|4286.1|4292.7|4286.7|4292.8|4286.8|4292.1|4286.1|3
1611602330000|2021-01-25 19:18:50|4292.3|4286.3|4292.2|4286.2|4292.7|4286.7|4291.8|4285.8|6
1611602340000|2021-01-25 19:19:00|4292.8|4286.8|4294.1|4288.1|4294.3|4288.3|4292.3|4286.3|11
1611602350000|2021-01-25 19:19:10|4292.8|4286.8|4293.1|4287.1|4293.1|4287.1|4291.2|4285.2|17
1611602360000|2021-01-25 19:19:20|4292.9|4286.9|4290.6|4284.6|4292.9|4286.9|4290.6|4284.6|5
1611602370000|2021-01-25 19:19:30|4290.5|4284.5|4285.9|4279.9|4290.5|4284.5|4285.9|4279.9|26
1611602380000|2021-01-25 19:19:40|4285.5|4279.5|4290.4|4284.4|4290.4|4284.4|4285.5|4279.5|6
1611602390000|2021-01-25 19:19:50|4290.3|4284.3|4288.7|4282.7|4290.3|4284.3|4288.3|4282.3|33
1611622800000|2021-01-26 01:00:00|4295.9|4289.9|4293.7|4287.7|4298.1|4292.1|4293.2|4287.2|48
1611622810000|2021-01-26 01:00:10|4294.3|4288.3|4296.3|4290.3|4296.3|4290.3|4293.7|4287.7|21
1611622820000|2021-01-26 01:00:20|4296.8|4290.8|4296.3|4290.3|4299.4|4293.4|4295.8|4289.8|16
1611622830000|2021-01-26 01:00:30|4297.8|4291.8|4306.4|4300.4|4306.9|4300.9|4295.4|4289.4|50
1611622840000|2021-01-26 01:00:40|4306.8|4300.8|4306.2|4300.2|4307.4|4301.4|4305.3|4299.3|8
1611622850000|2021-01-26 01:00:50|4306.8|4300.8|4305.8|4299.8|4307.8|4301.8|4304.8|4298.8|9
1611622860000|2021-01-26 01:01:00|4306.2|4300.2|4310.2|4304.2|4310.2|4304.2|4306.2|4300.2|14
1611622870000|2021-01-26 01:01:10|4308.7|4302.7|4302.4|4296.4|4308.7|4302.7|4301|4295|63
1611622880000|2021-01-26 01:01:20|4302.5|4296.5|4299.6|4293.6|4302.5|4296.5|4299.6|4293.6|7
1611622890000|2021-01-26 01:01:30|4300.1|4294.1|4297.5|4291.5|4301.5|4295.5|4297.2|4291.2|10
1611622900000|2021-01-26 01:01:40|4297.4|4291.4|4295.4|4289.4|4297.4|4291.4|4295.3|4289.3|11
1611622910000|2021-01-26 01:01:50|4295.8|4289.8|4295.4|4289.4|4296.4|4290.4|4295.4|4289.4|3
1611622920000|2021-01-26 01:02:00|4296.3|4290.3|4296.2|4290.2|4298.2|4292.2|4295.2|4289.2|13
1611622930000|2021-01-26 01:02:10|4295.6|4289.6|4300.2|4294.2|4300.2|4294.2|4295.6|4289.6|5
1611622940000|2021-01-26 01:02:20|4300.6|4294.6|4299.2|4293.2|4301.1|4295.1|4298.2|4292.2|7
1611622950000|2021-01-26 01:02:30|4298.6|4292.6|4298.2|4292.2|4298.6|4292.6|4296.6|4290.6|4
1611622960000|2021-01-26 01:02:40|4297.8|4291.8|4296.6|4290.6|4297.8|4291.8|4296.2|4290.2|2
1611622970000|2021-01-26 01:02:50|4296.4|4290.4|4295.2|4289.2|4296.4|4290.4|4295.1|4289.1|5
1611622980000|2021-01-26 01:03:00|4294.2|4288.2|4294.2|4288.2|4295.9|4289.9|4294.1|4288.1|2
1611622990000|2021-01-26 01:03:10|4295.9|4289.9|4295.6|4289.6|4296.2|4290.2|4294.6|4288.6|4
1611623000000|2021-01-26 01:03:20|4295.4|4289.4|4296.9|4290.9|4298.6|4292.6|4294.9|4288.9|6
1611623010000|2021-01-26 01:03:30|4295.9|4289.9|4297.2|4291.2|4297.6|4291.6|4295.9|4289.9|10
1611623020000|2021-01-26 01:03:40|4298.2|4292.2|4296.2|4290.2|4298.2|4292.2|4296.2|4290.2|7
1611623030000|2021-01-26 01:03:50|4297.2|4291.2|4298.2|4292.2|4298.2|4292.2|4296.6|4290.6|4
1611623040000|2021-01-26 01:04:00|4297.7|4291.7|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|2
1611623050000|2021-01-26 01:04:10|4297.2|4291.2|4296.6|4290.6|4298.1|4292.1|4296.6|4290.6|1
1611623060000|2021-01-26 01:04:20|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|3
1611623070000|2021-01-26 01:04:30|4296.6|4290.6|4294.6|4288.6|4296.6|4290.6|4294.6|4288.6|9
1611623080000|2021-01-26 01:04:40|4293.9|4287.9|4296.1|4290.1|4296.2|4290.2|4293.9|4287.9|11
1611623090000|2021-01-26 01:04:50|4295.7|4289.7|4296.7|4290.7|4296.7|4290.7|4295.6|4289.6|1
1611623100000|2021-01-26 01:05:00|4297.1|4291.1|4296.6|4290.6|4297.6|4291.6|4296.6|4290.6|0
1611623110000|2021-01-26 01:05:10|4296.2|4290.2|4294.7|4288.7|4296.2|4290.2|4294.7|4288.7|1
1611623120000|2021-01-26 01:05:20|4295.1|4289.1|4295.1|4289.1|4295.2|4289.2|4292.6|4286.6|6
1611623130000|2021-01-26 01:05:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|1
1611623140000|2021-01-26 01:05:40|4296.2|4290.2|4296.2|4290.2|4296.5|4290.5|4296.2|4290.2|0
1611623150000|2021-01-26 01:05:50|4296.9|4290.9|4298.2|4292.2|4298.2|4292.2|4296.9|4290.9|1
1611623160000|2021-01-26 01:06:00|4298.5|4292.5|4301.5|4295.5|4301.5|4295.5|4298.5|4292.5|6
1611623170000|2021-01-26 01:06:10|4301.8|4295.8|4299|4293|4302.2|4296.2|4299|4293|9
1611623180000|2021-01-26 01:06:20|4299.4|4293.4|4296.9|4290.9|4299.4|4293.4|4296.9|4290.9|2
1611623200000|2021-01-26 01:06:40|4295.2|4289.2|4298.8|4292.8|4298.8|4292.8|4295|4289|23
1611623210000|2021-01-26 01:06:50|4297.9|4291.9|4301.3|4295.3|4301.3|4295.3|4297.5|4291.5|12
1611623220000|2021-01-26 01:07:00|4301.7|4295.7|4302.7|4296.7|4302.7|4296.7|4300.7|4294.7|3
1611623230000|2021-01-26 01:07:10|4302.8|4296.8|4302.3|4296.3|4303.3|4297.3|4300.9|4294.9|2
1611623240000|2021-01-26 01:07:20|4302.5|4296.5|4301.3|4295.3|4303.4|4297.4|4300.5|4294.5|5
1611623250000|2021-01-26 01:07:30|4301.2|4295.2|4300|4294|4301.2|4295.2|4299.8|4293.8|18
1611623260000|2021-01-26 01:07:40|4300.4|4294.4|4303.5|4297.5|4304.6|4298.6|4300.3|4294.3|7
1611623270000|2021-01-26 01:07:50|4303.9|4297.9|4307.9|4301.9|4307.9|4301.9|4303.9|4297.9|25
1611623280000|2021-01-26 01:08:00|4309.3|4303.3|4308.3|4302.3|4310.3|4304.3|4308.2|4302.2|15
1611623290000|2021-01-26 01:08:10|4307.7|4301.7|4306.5|4300.5|4307.7|4301.7|4306.3|4300.3|6
1611623300000|2021-01-26 01:08:20|4306.3|4300.3|4302.5|4296.5|4306.3|4300.3|4302.5|4296.5|7
1611623310000|2021-01-26 01:08:30|||||||||2
1611623320000|2021-01-26 01:08:40|4304.1|4298.1|4304.1|4298.1|4304.5|4298.5|4303.5|4297.5|16
1611623330000|2021-01-26 01:08:50|4304.5|4298.5|4296.9|4290.9|4304.5|4298.5|4296.5|4290.5|44
1611623340000|2021-01-26 01:09:00|4297.7|4291.7|4296.4|4290.4|4298.7|4292.7|4296.3|4290.3|12
1611623350000|2021-01-26 01:09:10|4296|4290|4295|4289|4296|4290|4295|4289|5
1611623360000|2021-01-26 01:09:20|4295.2|4289.2|4293.4|4287.4|4295.2|4289.2|4293|4287|11
1611623370000|2021-01-26 01:09:30|4293.3|4287.3|4294.4|4288.4|4294.4|4288.4|4293.3|4287.3|4
1611623380000|2021-01-26 01:09:40|4294.8|4288.8|4297.4|4291.4|4297.4|4291.4|4294.8|4288.8|2
1611623390000|2021-01-26 01:09:50|4297.8|4291.8|4297.4|4291.4|4298|4292|4297.4|4291.4|3
1611623400000|2021-01-26 01:10:00|4297.2|4291.2|4295.8|4289.8|4297.4|4291.4|4294|4288|13
1611623410000|2021-01-26 01:10:10|4295.9|4289.9|4293|4287|4295.9|4289.9|4292.4|4286.4|10
1611623420000|2021-01-26 01:10:20|4292|4286|4292.8|4286.8|4292.9|4286.9|4291.4|4285.4|5
1611623430000|2021-01-26 01:10:30|4291.8|4285.8|4293.4|4287.4|4293.4|4287.4|4291.8|4285.8|6
1611623440000|2021-01-26 01:10:40|4292.8|4286.8|4291|4285|4292.8|4286.8|4291|4285|4
1611623450000|2021-01-26 01:10:50|4291.4|4285.4|4293.4|4287.4|4293.4|4287.4|4291|4285|9
1611623460000|2021-01-26 01:11:00|4293.8|4287.8|4291|4285|4294|4288|4291|4285|16
1611623470000|2021-01-26 01:11:10|4290.9|4284.9|4290.1|4284.1|4290.9|4284.9|4289.2|4283.2|6
1611623480000|2021-01-26 01:11:20|4290|4284|4290|4284|4290.4|4284.4|4289|4283|3
1611623490000|2021-01-26 01:11:30|4289.9|4283.9|4289.4|4283.4|4289.9|4283.9|4289|4283|3
1611623500000|2021-01-26 01:11:40|4290|4284|4290.4|4284.4|4290.6|4284.6|4289.4|4283.4|5
1611623510000|2021-01-26 01:11:50|4291|4285|4291.6|4285.6|4291.6|4285.6|4291|4285|5
1611623520000|2021-01-26 01:12:00|4291|4285|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|15
1611623530000|2021-01-26 01:12:10|4290.5|4284.5|4292.4|4286.4|4292.6|4286.6|4290.5|4284.5|3
1611623540000|2021-01-26 01:12:20|4292|4286|4292|4286|4292|4286|4292|4286|0
1611623550000|2021-01-26 01:12:30|4291.5|4285.5|4289|4283|4291.9|4285.9|4289|4283|4
1611623560000|2021-01-26 01:12:40|4287|4281|4288.4|4282.4|4288.4|4282.4|4287|4281|6
1611623570000|2021-01-26 01:12:50|4288.5|4282.5|4290.4|4284.4|4290.4|4284.4|4288.5|4282.5|0
1611623580000|2021-01-26 01:13:00|4290.5|4284.5|4288|4282|4290.5|4284.5|4288|4282|6
1611623590000|2021-01-26 01:13:10|4288.4|4282.4|4288|4282|4288.8|4282.8|4288|4282|1
1611623600000|2021-01-26 01:13:20|4288.5|4282.5|4289|4283|4289|4283|4288|4282|0
1611623610000|2021-01-26 01:13:30|4288.8|4282.8|4286.1|4280.1|4288.8|4282.8|4286.1|4280.1|15
1611623620000|2021-01-26 01:13:40|4287.6|4281.6|4290|4284|4290|4284|4287.6|4281.6|4
1611623630000|2021-01-26 01:13:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1611623640000|2021-01-26 01:14:00|4288.6|4282.6|4290.6|4284.6|4290.6|4284.6|4288.6|4282.6|22
1611623650000|2021-01-26 01:14:10|4290.2|4284.2|4290|4284|4290.2|4284.2|4290|4284|1
1611623660000|2021-01-26 01:14:20|4289|4283|4287.6|4281.6|4289.6|4283.6|4287.1|4281.1|8
1611623670000|2021-01-26 01:14:30|4288|4282|4289|4283|4289|4283|4288|4282|1
1611623680000|2021-01-26 01:14:40|4289.6|4283.6|4290.6|4284.6|4290.6|4284.6|4289.5|4283.5|2
1611623690000|2021-01-26 01:14:50|4291.4|4285.4|4292|4286|4292|4286|4291|4285|3
1611623700000|2021-01-26 01:15:00|4291.6|4285.6|4291.5|4285.5|4291.6|4285.6|4291.5|4285.5|0
1611623710000|2021-01-26 01:15:10|4291.6|4285.6|4292.4|4286.4|4292.6|4286.6|4291.6|4285.6|4
1611623720000|2021-01-26 01:15:20|4292.6|4286.6|4291|4285|4292.6|4286.6|4290.8|4284.8|1
1611623730000|2021-01-26 01:15:30|4291.4|4285.4|4292.6|4286.6|4292.6|4286.6|4291.4|4285.4|2
1611623740000|2021-01-26 01:15:40|4292.5|4286.5|4292|4286|4292.5|4286.5|4291.6|4285.6|2
1611623750000|2021-01-26 01:15:50|4291.6|4285.6|4292.5|4286.5|4292.5|4286.5|4291.6|4285.6|2
1611623760000|2021-01-26 01:16:00|4292.6|4286.6|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|1
1611623770000|2021-01-26 01:16:10|4292.5|4286.5|4293.6|4287.6|4293.6|4287.6|4292.5|4286.5|0
1611623790000|2021-01-26 01:16:30|4293|4287|4292.6|4286.6|4293|4287|4292.6|4286.6|0
1611623810000|2021-01-26 01:16:50|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1611623820000|2021-01-26 01:17:00|4293|4287|4293.4|4287.4|4293.5|4287.5|4293|4287|0
1611623830000|2021-01-26 01:17:10|4293.8|4287.8|4294|4288|4294|4288|4293.8|4287.8|3
1611623840000|2021-01-26 01:17:20|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293|4287|4
1611623850000|2021-01-26 01:17:30|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|1
1611623860000|2021-01-26 01:17:40|4295.4|4289.4|4295.5|4289.5|4295.5|4289.5|4295.4|4289.4|0
1611623870000|2021-01-26 01:17:50|4295.8|4289.8|4294.5|4288.5|4295.8|4289.8|4294.5|4288.5|3
1611623880000|2021-01-26 01:18:00|4294.6|4288.6|4294.7|4288.7|4294.7|4288.7|4294.4|4288.4|4
1611623900000|2021-01-26 01:18:20|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|2
1611623910000|2021-01-26 01:18:30|4293.7|4287.7|4294|4288|4294.4|4288.4|4293.7|4287.7|0
1611623920000|2021-01-26 01:18:40|4294.4|4288.4|4295.4|4289.4|4295.4|4289.4|4294.4|4288.4|1
1611623930000|2021-01-26 01:18:50|4294.5|4288.5|4293|4287|4294.5|4288.5|4293|4287|2
1611623940000|2021-01-26 01:19:00|4293.4|4287.4|4294|4288|4294|4288|4293.4|4287.4|5
1611623950000|2021-01-26 01:19:10|4293.1|4287.1|4293|4287|4293.4|4287.4|4292.6|4286.6|1
1611623960000|2021-01-26 01:19:20|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1611623970000|2021-01-26 01:19:30|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|1
1611623980000|2021-01-26 01:19:40|4293|4287|4291.6|4285.6|4293|4287|4291|4285|3
1611623990000|2021-01-26 01:19:50|4291.4|4285.4|4291|4285|4291.5|4285.5|4291|4285|0
1611624010000|2021-01-26 01:20:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|1
1611624020000|2021-01-26 01:20:20|4292|4286|4292.6|4286.6|4292.6|4286.6|4292|4286|0
1611624030000|2021-01-26 01:20:30|4293|4287|4293.4|4287.4|4293.4|4287.4|4293|4287|0
1611624040000|2021-01-26 01:20:40|4293.6|4287.6|4293.6|4287.6|4294|4288|4293.6|4287.6|1
1611624050000|2021-01-26 01:20:50|4293.2|4287.2|4293.6|4287.6|4293.6|4287.6|4293.2|4287.2|0
1611624060000|2021-01-26 01:21:00|4294|4288|4295.6|4289.6|4295.6|4289.6|4294|4288|2
1611624070000|2021-01-26 01:21:10|4296|4290|4295.6|4289.6|4296|4290|4295.6|4289.6|3
1611624080000|2021-01-26 01:21:20|4295.2|4289.2|4294.6|4288.6|4295.2|4289.2|4294.6|4288.6|0
1611624090000|2021-01-26 01:21:30|4294|4288|4294.6|4288.6|4294.6|4288.6|4294|4288|1
1611624110000|2021-01-26 01:21:50|4294.9|4288.9|4294.5|4288.5|4294.9|4288.9|4294.5|4288.5|1
1611624120000|2021-01-26 01:22:00|4294.4|4288.4|4294|4288|4294.4|4288.4|4294|4288|0
1611624130000|2021-01-26 01:22:10|4294.6|4288.6|4294.4|4288.4|4294.6|4288.6|4294|4288|1
1611624140000|2021-01-26 01:22:20|4294|4288|4294.4|4288.4|4294.4|4288.4|4294|4288|0
1611624150000|2021-01-26 01:22:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1611624160000|2021-01-26 01:22:40|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|1
1611624170000|2021-01-26 01:22:50|4293.4|4287.4|4293.9|4287.9|4294|4288|4293.4|4287.4|0
1611624180000|2021-01-26 01:23:00|4294.4|4288.4|4294.5|4288.5|4294.5|4288.5|4294.4|4288.4|0
1611624190000|2021-01-26 01:23:10|4295.4|4289.4|4295.5|4289.5|4295.5|4289.5|4295|4289|0
1611624200000|2021-01-26 01:23:20|4297|4291|4297.6|4291.6|4298|4292|4297|4291|7
1611624210000|2021-01-26 01:23:30|4297.5|4291.5|4297|4291|4297.5|4291.5|4296.7|4290.7|0
1611624220000|2021-01-26 01:23:40|4297.4|4291.4|4297.4|4291.4|4297.5|4291.5|4296.6|4290.6|0
1611624230000|2021-01-26 01:23:50|4297.5|4291.5|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|1
1611624240000|2021-01-26 01:24:00|4297|4291|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1611624250000|2021-01-26 01:24:10|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|1
1611624260000|2021-01-26 01:24:20|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1611624270000|2021-01-26 01:24:30|4297.7|4291.7|4297.8|4291.8|4297.8|4291.8|4297.2|4291.2|1
1611624280000|2021-01-26 01:24:40|4298.2|4292.2|4298.8|4292.8|4298.8|4292.8|4298.2|4292.2|2
1611624290000|2021-01-26 01:24:50|4300.4|4294.4|4300.3|4294.3|4300.4|4294.4|4298.3|4292.3|28
1611624300000|2021-01-26 01:25:00|4300.2|4294.2|4303.1|4297.1|4303.2|4297.2|4299.5|4293.5|18
1611624310000|2021-01-26 01:25:10|4302.7|4296.7|4303.2|4297.2|4303.3|4297.3|4302.2|4296.2|0
1611624320000|2021-01-26 01:25:20|4303.3|4297.3|4303.3|4297.3|4304.3|4298.3|4303.3|4297.3|7
1611624330000|2021-01-26 01:25:30|4303.2|4297.2|4304.3|4298.3|4304.7|4298.7|4302.3|4296.3|6
1611624340000|2021-01-26 01:25:40|4303.8|4297.8|4302.3|4296.3|4303.8|4297.8|4302.3|4296.3|2
1611624360000|2021-01-26 01:26:00|4302|4296|4300.3|4294.3|4302|4296|4300.3|4294.3|2
1611624380000|2021-01-26 01:26:20|4300.5|4294.5|4299.3|4293.3|4300.8|4294.8|4299.3|4293.3|1
1611624390000|2021-01-26 01:26:30|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1611624400000|2021-01-26 01:26:40|4298.3|4292.3|4297.7|4291.7|4298.3|4292.3|4297.7|4291.7|3
1611624410000|2021-01-26 01:26:50|||||||||1
1611624420000|2021-01-26 01:27:00|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|2
1611624430000|2021-01-26 01:27:10|4296.8|4290.8|4295.3|4289.3|4296.8|4290.8|4295.3|4289.3|2
1611624460000|2021-01-26 01:27:40|4294.3|4288.3|4294.3|4288.3|4294.7|4288.7|4294.3|4288.3|0
1611624470000|2021-01-26 01:27:50|4294.7|4288.7|4294.3|4288.3|4295.3|4289.3|4294.3|4288.3|1
1611624480000|2021-01-26 01:28:00|4293.8|4287.8|4293.1|4287.1|4293.8|4287.8|4293.1|4287.1|1
1611624490000|2021-01-26 01:28:10|4293.3|4287.3|4294.1|4288.1|4294.1|4288.1|4293.3|4287.3|0
1611624500000|2021-01-26 01:28:20|4294.2|4288.2|4295.1|4289.1|4295.1|4289.1|4294.2|4288.2|0
1611624510000|2021-01-26 01:28:30|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|2
1611624520000|2021-01-26 01:28:40|4294.2|4288.2|4294.7|4288.7|4295.1|4289.1|4294.2|4288.2|3
1611624530000|2021-01-26 01:28:50|4294.2|4288.2|4295.1|4289.1|4295.1|4289.1|4294.2|4288.2|1
1611624540000|2021-01-26 01:29:00|4294.2|4288.2|4295.1|4289.1|4295.2|4289.2|4294.2|4288.2|0
1611624560000|2021-01-26 01:29:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.3|4287.3|0
1611624570000|2021-01-26 01:29:30|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1611624580000|2021-01-26 01:29:40|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|6
1611624590000|2021-01-26 01:29:50|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|1
1611624600000|2021-01-26 01:30:00|4293.5|4287.5|4293.7|4287.7|4295.6|4289.6|4293.5|4287.5|3
1611624610000|2021-01-26 01:30:10|4293.3|4287.3|4292.3|4286.3|4293.7|4287.7|4292.2|4286.2|5
1611624620000|2021-01-26 01:30:20|4292.2|4286.2|4292.3|4286.3|4293.1|4287.1|4292.2|4286.2|2
1611624630000|2021-01-26 01:30:30|4292.7|4286.7|4292.2|4286.2|4293.1|4287.1|4291.7|4285.7|1
1611624640000|2021-01-26 01:30:40|4292.3|4286.3|4291.2|4285.2|4292.3|4286.3|4291.2|4285.2|1
1611624650000|2021-01-26 01:30:50|4290.7|4284.7|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|0
1611624660000|2021-01-26 01:31:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4291.2|4285.2|0
1611624670000|2021-01-26 01:31:10|4291.7|4285.7|4291.3|4285.3|4292.7|4286.7|4291.3|4285.3|4
1611624680000|2021-01-26 01:31:20|4291.2|4285.2|4293.7|4287.7|4293.7|4287.7|4291.2|4285.2|0
1611624690000|2021-01-26 01:31:30|4293.8|4287.8|4290.9|4284.9|4293.8|4287.8|4290.4|4284.4|7
1611624700000|2021-01-26 01:31:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.9|4284.9|0
1611624710000|2021-01-26 01:31:50|4290.9|4284.9|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|0
1611624720000|2021-01-26 01:32:00|4291.3|4285.3|4292.9|4286.9|4292.9|4286.9|4290.3|4284.3|24
1611624730000|2021-01-26 01:32:10|4293.1|4287.1|4292.9|4286.9|4293.4|4287.4|4292.6|4286.6|2
1611624740000|2021-01-26 01:32:20|4292.6|4286.6|4291.9|4285.9|4292.6|4286.6|4291.9|4285.9|0
1611624750000|2021-01-26 01:32:30|4291.3|4285.3|4291.9|4285.9|4292.3|4286.3|4291.3|4285.3|1
1611624760000|2021-01-26 01:32:40|4292.3|4286.3|4291.4|4285.4|4292.6|4286.6|4291.3|4285.3|0
1611624770000|2021-01-26 01:32:50|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|0
1611624780000|2021-01-26 01:33:00|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4290.3|4284.3|2
1611624790000|2021-01-26 01:33:10|4291.6|4285.6|4292.3|4286.3|4292.6|4286.6|4291.6|4285.6|2
1611624800000|2021-01-26 01:33:20|4291.6|4285.6|4290.9|4284.9|4291.6|4285.6|4290.9|4284.9|1
1611624810000|2021-01-26 01:33:30|4290.2|4284.2|4291.1|4285.1|4291.6|4285.6|4289.9|4283.9|4
1611624820000|2021-01-26 01:33:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1611624830000|2021-01-26 01:33:50|4290.3|4284.3|4290.6|4284.6|4290.6|4284.6|4289.9|4283.9|2
1611624850000|2021-01-26 01:34:10|4290.9|4284.9|4291.6|4285.6|4291.6|4285.6|4290.6|4284.6|2
1611624860000|2021-01-26 01:34:20|4291.9|4285.9|4291.6|4285.6|4293.1|4287.1|4291.6|4285.6|4
1611624890000|2021-01-26 01:34:50|4292.6|4286.6|4293.6|4287.6|4293.9|4287.9|4292.6|4286.6|4
1611624910000|2021-01-26 01:35:10|4293.9|4287.9|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|0
1611624920000|2021-01-26 01:35:20|4295.6|4289.6|4296.9|4290.9|4296.9|4290.9|4295.6|4289.6|6
1611624930000|2021-01-26 01:35:30|4297.3|4291.3|4296.9|4290.9|4297.3|4291.3|4296.9|4290.9|0
1611624940000|2021-01-26 01:35:40|4297.6|4291.6|4298.3|4292.3|4298.3|4292.3|4297.6|4291.6|1
1611624950000|2021-01-26 01:35:50|4297.9|4291.9|4297.9|4291.9|4299.6|4293.6|4297.9|4291.9|2
1611624960000|2021-01-26 01:36:00|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4296.9|4290.9|3
1611624970000|2021-01-26 01:36:10|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.1|4290.1|1
1611624980000|2021-01-26 01:36:20|4296.2|4290.2|4295.6|4289.6|4296.2|4290.2|4295.6|4289.6|0
1611624990000|2021-01-26 01:36:30|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4294.9|4288.9|1
1611625000000|2021-01-26 01:36:40|4296.6|4290.6|4296.6|4290.6|4296.9|4290.9|4296.2|4290.2|1
1611625010000|2021-01-26 01:36:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1611625020000|2021-01-26 01:37:00|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|2
1611625030000|2021-01-26 01:37:10|4296.2|4290.2|4297.6|4291.6|4297.6|4291.6|4296.1|4290.1|1
1611625050000|2021-01-26 01:37:30|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|0
1611625060000|2021-01-26 01:37:40|4296.9|4290.9|4296.8|4290.8|4296.9|4290.9|4296.4|4290.4|0
1611625070000|2021-01-26 01:37:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296|4290|0
1611625080000|2021-01-26 01:38:00|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|2
1611625090000|2021-01-26 01:38:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4294.5|4288.5|2
1611625100000|2021-01-26 01:38:20|4295.9|4289.9|4296|4290|4296|4290|4295.9|4289.9|0
1611625110000|2021-01-26 01:38:30|4296.4|4290.4|4296.8|4290.8|4296.8|4290.8|4296.4|4290.4|2
1611625120000|2021-01-26 01:38:40|4296.4|4290.4|4294.5|4288.5|4296.4|4290.4|4294.5|4288.5|10
1611625130000|2021-01-26 01:38:50|4294.9|4288.9|4295.3|4289.3|4295.3|4289.3|4294.9|4288.9|3
1611625170000|2021-01-26 01:39:30|4294.9|4288.9|4294.3|4288.3|4295.3|4289.3|4294.3|4288.3|3
1611625180000|2021-01-26 01:39:40|||||||||1
1611625190000|2021-01-26 01:39:50|4295.3|4289.3|4294.3|4288.3|4295.3|4289.3|4293.9|4287.9|4
1611625200000|2021-01-26 01:40:00|4295.2|4289.2|4296.3|4290.3|4297.2|4291.2|4295.2|4289.2|9
1611625210000|2021-01-26 01:40:10|4296.7|4290.7|4296.8|4290.8|4297.2|4291.2|4296.7|4290.7|1
1611625220000|2021-01-26 01:40:20|4296.7|4290.7|4296.8|4290.8|4296.8|4290.8|4296.1|4290.1|1
1611625230000|2021-01-26 01:40:30|4296.7|4290.7|4296.1|4290.1|4297.2|4291.2|4295.7|4289.7|2
1611625240000|2021-01-26 01:40:40|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4294.7|4288.7|6
1611625250000|2021-01-26 01:40:50|4295.1|4289.1|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|2
1611625260000|2021-01-26 01:41:00|4295.1|4289.1|4295.1|4289.1|4295.2|4289.2|4295.1|4289.1|0
1611625270000|2021-01-26 01:41:10|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1611625280000|2021-01-26 01:41:20|4295.3|4289.3|4296.1|4290.1|4296.1|4290.1|4295.2|4289.2|1
1611625290000|2021-01-26 01:41:30|4296.2|4290.2|4295.1|4289.1|4296.2|4290.2|4295.1|4289.1|0
1611625300000|2021-01-26 01:41:40|4294.7|4288.7|4294.7|4288.7|4295.1|4289.1|4294.7|4288.7|0
1611625310000|2021-01-26 01:41:50|4295.1|4289.1|4295.3|4289.3|4295.3|4289.3|4295.1|4289.1|0
1611625320000|2021-01-26 01:42:00|4295.7|4289.7|4293.7|4287.7|4295.7|4289.7|4293.7|4287.7|3
1611625330000|2021-01-26 01:42:10|4292.7|4286.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|2
1611625340000|2021-01-26 01:42:20|4292.9|4286.9|4293.1|4287.1|4293.2|4287.2|4292.2|4286.2|2
1611625350000|2021-01-26 01:42:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1611625370000|2021-01-26 01:42:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1611625380000|2021-01-26 01:43:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1611625390000|2021-01-26 01:43:10|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1611625400000|2021-01-26 01:43:20|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|0
1611625410000|2021-01-26 01:43:30|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1611625440000|2021-01-26 01:44:00|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4292.8|4286.8|2
1611625450000|2021-01-26 01:44:10|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1611625460000|2021-01-26 01:44:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1611625470000|2021-01-26 01:44:30|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1611625490000|2021-01-26 01:44:50|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1611625500000|2021-01-26 01:45:00|4293.7|4287.7|4293.3|4287.3|4293.7|4287.7|4293.2|4287.2|1
1611625510000|2021-01-26 01:45:10|4292.8|4286.8|4292.3|4286.3|4292.8|4286.8|4291.6|4285.6|3
1611625520000|2021-01-26 01:45:20|4292.4|4286.4|4292.9|4286.9|4293.3|4287.3|4292.4|4286.4|0
1611625550000|2021-01-26 01:45:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|1
1611625570000|2021-01-26 01:46:10|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1611625580000|2021-01-26 01:46:20|4294.3|4288.3|4295.3|4289.3|4295.3|4289.3|4294.3|4288.3|1
1611625590000|2021-01-26 01:46:30|4295.7|4289.7|4296.1|4290.1|4296.3|4290.3|4295.7|4289.7|0
1611625600000|2021-01-26 01:46:40|4295.7|4289.7|4297.2|4291.2|4297.2|4291.2|4295.7|4289.7|10
1611625610000|2021-01-26 01:46:50|4297.6|4291.6|4299.1|4293.1|4299.2|4293.2|4297.1|4291.1|6
1611625620000|2021-01-26 01:47:00|4299.5|4293.5|4298.1|4292.1|4299.6|4293.6|4298.1|4292.1|1
1611625630000|2021-01-26 01:47:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1611625640000|2021-01-26 01:47:20|4298.3|4292.3|4298.7|4292.7|4298.7|4292.7|4298.3|4292.3|0
1611625650000|2021-01-26 01:47:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1611625680000|2021-01-26 01:48:00|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1611625690000|2021-01-26 01:48:10|4298.3|4292.3|4298.7|4292.7|4298.7|4292.7|4298.3|4292.3|0
1611625700000|2021-01-26 01:48:20|4298.3|4292.3|4296.2|4290.2|4298.3|4292.3|4296.2|4290.2|1
1611625720000|2021-01-26 01:48:40|4296.1|4290.1|4296.5|4290.5|4296.6|4290.6|4295.2|4289.2|3
1611625730000|2021-01-26 01:48:50|4296.6|4290.6|4296.5|4290.5|4297.1|4291.1|4296.5|4290.5|0
1611625740000|2021-01-26 01:49:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1611625750000|2021-01-26 01:49:10|4296|4290|4295.9|4289.9|4296|4290|4295.5|4289.5|0
1611625760000|2021-01-26 01:49:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1611625770000|2021-01-26 01:49:30|4296.5|4290.5|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|0
1611625780000|2021-01-26 01:49:40|4296.6|4290.6|4296.5|4290.5|4296.6|4290.6|4296.5|4290.5|0
1611625790000|2021-01-26 01:49:50|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|2
1611625800000|2021-01-26 01:50:00|4297|4291|4295.9|4289.9|4297|4291|4295.5|4289.5|0
1611625810000|2021-01-26 01:50:10|4296.6|4290.6|4297.5|4291.5|4298|4292|4296.6|4290.6|1
1611625820000|2021-01-26 01:50:20|4297.6|4291.6|4297.5|4291.5|4298.1|4292.1|4297.5|4291.5|0
1611625830000|2021-01-26 01:50:30|4297.9|4291.9|4298.6|4292.6|4298.6|4292.6|4297.9|4291.9|0
1611625840000|2021-01-26 01:50:40|4298.5|4292.5|4298|4292|4298.5|4292.5|4297.5|4291.5|0
1611625850000|2021-01-26 01:50:50|4297.6|4291.6|4297.5|4291.5|4297.6|4291.6|4297.5|4291.5|0
1611625860000|2021-01-26 01:51:00|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.1|4292.1|0
1611625880000|2021-01-26 01:51:20|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|1
1611625890000|2021-01-26 01:51:30|4299.9|4293.9|4298.6|4292.6|4299.9|4293.9|4298.6|4292.6|0
1611625900000|2021-01-26 01:51:40|4299.1|4293.1|4299.5|4293.5|4299.9|4293.9|4298.7|4292.7|2
1611625910000|2021-01-26 01:51:50|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1611625940000|2021-01-26 01:52:20|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1611625950000|2021-01-26 01:52:30|4299.1|4293.1|4300|4294|4300|4294|4299|4293|1
1611625960000|2021-01-26 01:52:40|4299.6|4293.6|4299.5|4293.5|4299.6|4293.6|4299.5|4293.5|0
1611625970000|2021-01-26 01:52:50|4299.6|4293.6|4300|4294|4300.5|4294.5|4299.6|4293.6|2
1611625980000|2021-01-26 01:53:00|4300.2|4294.2|4301|4295|4301.9|4295.9|4300.2|4294.2|8
1611625990000|2021-01-26 01:53:10|4301.5|4295.5|4301.9|4295.9|4301.9|4295.9|4301.5|4295.5|1
1611626000000|2021-01-26 01:53:20|4301.5|4295.5|4300.9|4294.9|4301.5|4295.5|4300.9|4294.9|2
1611626010000|2021-01-26 01:53:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4299.9|4293.9|1
1611626020000|2021-01-26 01:53:40|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4300.9|4294.9|3
1611626030000|2021-01-26 01:53:50|4301.1|4295.1|4301|4295|4301.1|4295.1|4300.9|4294.9|1
1611626040000|2021-01-26 01:54:00|4301.5|4295.5|4301.9|4295.9|4301.9|4295.9|4301.5|4295.5|3
1611626050000|2021-01-26 01:54:10|4302.4|4296.4|4302.5|4296.5|4302.5|4296.5|4302.4|4296.4|0
1611626060000|2021-01-26 01:54:20|4302.4|4296.4|4300.5|4294.5|4302.4|4296.4|4300.4|4294.4|1
1611626070000|2021-01-26 01:54:30|4300.3|4294.3|4299.4|4293.4|4300.3|4294.3|4299.4|4293.4|3
1611626080000|2021-01-26 01:54:40|4298.6|4292.6|4298.5|4292.5|4299|4293|4298.5|4292.5|3
1611626090000|2021-01-26 01:54:50|4298.9|4292.9|4298.5|4292.5|4298.9|4292.9|4298|4292|2
1611626100000|2021-01-26 01:55:00|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|0
1611626110000|2021-01-26 01:55:10|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1611626120000|2021-01-26 01:55:20|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|8
1611626130000|2021-01-26 01:55:30|4295.1|4289.1|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|3
1611626140000|2021-01-26 01:55:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4
1611626160000|2021-01-26 01:56:00|4295|4289|4295|4289|4295.5|4289.5|4294.9|4288.9|0
1611626170000|2021-01-26 01:56:10|4294.9|4288.9|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|0
1611626180000|2021-01-26 01:56:20|4293.7|4287.7|4292.5|4286.5|4293.7|4287.7|4292.5|4286.5|1
1611626190000|2021-01-26 01:56:30|4291.5|4285.5|4292.1|4286.1|4292.1|4286.1|4291.5|4285.5|6
1611626200000|2021-01-26 01:56:40|4292.5|4286.5|4292.9|4286.9|4292.9|4286.9|4292.5|4286.5|0
1611626210000|2021-01-26 01:56:50|4293.4|4287.4|4293.5|4287.5|4293.5|4287.5|4292.9|4286.9|0
1611626220000|2021-01-26 01:57:00|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|2
1611626230000|2021-01-26 01:57:10|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|2
1611626240000|2021-01-26 01:57:20|4292.1|4286.1|4291.5|4285.5|4292.1|4286.1|4291.5|4285.5|0
1611626250000|2021-01-26 01:57:30|4292|4286|4292.5|4286.5|4292.9|4286.9|4291.9|4285.9|1
1611626260000|2021-01-26 01:57:40|4292.9|4286.9|4292.5|4286.5|4292.9|4286.9|4292.5|4286.5|1
1611626280000|2021-01-26 01:58:00|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.5|4285.5|2
1611626290000|2021-01-26 01:58:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1611626300000|2021-01-26 01:58:20|4291.4|4285.4|4291|4285|4291.4|4285.4|4291|4285|3
1611626310000|2021-01-26 01:58:30|4289.5|4283.5|4289.9|4283.9|4289.9|4283.9|4289.5|4283.5|3
1611626320000|2021-01-26 01:58:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|1
1611626330000|2021-01-26 01:58:50|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|1
1611626340000|2021-01-26 01:59:00|4290.5|4284.5|4290.5|4284.5|4290.9|4284.9|4290.5|4284.5|2
1611626350000|2021-01-26 01:59:10|4290.1|4284.1|4289.5|4283.5|4290.1|4284.1|4289.5|4283.5|0
1611626360000|2021-01-26 01:59:20|4290.4|4284.4|4291.1|4285.1|4291.1|4285.1|4290.4|4284.4|1
1611626380000|2021-01-26 01:59:40|4290.5|4284.5|4289|4283|4290.5|4284.5|4289|4283|3
1611626390000|2021-01-26 01:59:50|4288.4|4282.4|4288.5|4282.5|4288.5|4282.5|4288.4|4282.4|0
1611626400000|2021-01-26 02:00:00|4288.1|4282.1|4288.9|4282.9|4288.9|4282.9|4288|4282|3
1611626410000|2021-01-26 02:00:10|4289.4|4283.4|4289.5|4283.5|4289.5|4283.5|4289.4|4283.4|0
1611626420000|2021-01-26 02:00:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1611626430000|2021-01-26 02:00:30|4290.9|4284.9|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1611626450000|2021-01-26 02:00:50|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|1
1611626460000|2021-01-26 02:01:00|4290.7|4284.7|4292|4286|4292.5|4286.5|4290.7|4284.7|6
1611626470000|2021-01-26 02:01:10|4291.4|4285.4|4291.9|4285.9|4292.4|4286.4|4291.4|4285.4|7
1611626480000|2021-01-26 02:01:20|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1611626490000|2021-01-26 02:01:30|4291.3|4285.3|4291.6|4285.6|4291.7|4285.7|4291.3|4285.3|0
1611626500000|2021-01-26 02:01:40|4291.2|4285.2|4291.1|4285.1|4291.2|4285.2|4290.6|4284.6|0
1611626510000|2021-01-26 02:01:50|4291|4285|4290.5|4284.5|4291.3|4285.3|4290.5|4284.5|2
1611626520000|2021-01-26 02:02:00|4290.9|4284.9|4291.1|4285.1|4291.5|4285.5|4290.9|4284.9|2
1611626530000|2021-01-26 02:02:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1611626540000|2021-01-26 02:02:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1611626550000|2021-01-26 02:02:30|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1611626560000|2021-01-26 02:02:40|4291.3|4285.3|4291.5|4285.5|4291.5|4285.5|4291.3|4285.3|0
1611626580000|2021-01-26 02:03:00|4291.6|4285.6|4290.5|4284.5|4292.5|4286.5|4290.4|4284.4|3
1611626590000|2021-01-26 02:03:10|4290.6|4284.6|4291.1|4285.1|4291.5|4285.5|4290.6|4284.6|3
1611626620000|2021-01-26 02:03:40|4291.3|4285.3|4292.1|4286.1|4292.1|4286.1|4291.3|4285.3|2
1611626660000|2021-01-26 02:04:20|4292.2|4286.2|4292.2|4286.2|4292.6|4286.6|4292.2|4286.2|0
1611626670000|2021-01-26 02:04:30|||||||||2
1611626700000|2021-01-26 02:05:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1611626710000|2021-01-26 02:05:10|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1611626720000|2021-01-26 02:05:20|4291.1|4285.1|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|4
1611626730000|2021-01-26 02:05:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1611626740000|2021-01-26 02:05:40|4292.1|4286.1|4291.1|4285.1|4292.1|4286.1|4291.1|4285.1|0
1611626750000|2021-01-26 02:05:50|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|1
1611626760000|2021-01-26 02:06:00|4291.1|4285.1|4291|4285|4291.5|4285.5|4291|4285|3
1611626770000|2021-01-26 02:06:10|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1611626780000|2021-01-26 02:06:20|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.8|4283.8|2
1611626790000|2021-01-26 02:06:30|4290.6|4284.6|4290.2|4284.2|4290.6|4284.6|4290.2|4284.2|0
1611626800000|2021-01-26 02:06:40|4290.6|4284.6|4290.2|4284.2|4290.6|4284.6|4290.2|4284.2|0
1611626810000|2021-01-26 02:06:50|4289.8|4283.8|4290.1|4284.1|4290.2|4284.2|4289.7|4283.7|2
1611626820000|2021-01-26 02:07:00|4290.7|4284.7|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|4
1611626830000|2021-01-26 02:07:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|2
1611626850000|2021-01-26 02:07:30|4290.2|4284.2|4290.3|4284.3|4290.3|4284.3|4290.2|4284.2|0
1611626880000|2021-01-26 02:08:00|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4289.1|4283.1|9
1611626890000|2021-01-26 02:08:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|2
1611626900000|2021-01-26 02:08:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1611626910000|2021-01-26 02:08:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1611626920000|2021-01-26 02:08:40|4290.9|4284.9|4291.1|4285.1|4291.1|4285.1|4290.5|4284.5|2
1611626930000|2021-01-26 02:08:50|4292|4286|4292|4286|4292|4286|4292|4286|0
1611626940000|2021-01-26 02:09:00|4292.1|4286.1|4291.1|4285.1|4292.5|4286.5|4291|4285|2
1611626950000|2021-01-26 02:09:10|4291.5|4285.5|4292.1|4286.1|4292.1|4286.1|4291.5|4285.5|0
1611626960000|2021-01-26 02:09:20|4291.7|4285.7|4291.1|4285.1|4291.7|4285.7|4291.1|4285.1|0
1611626970000|2021-01-26 02:09:30|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1611626980000|2021-01-26 02:09:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1611627010000|2021-01-26 02:10:10|4291.5|4285.5|4293.1|4287.1|4293.5|4287.5|4291.5|4285.5|4
1611627020000|2021-01-26 02:10:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1611627030000|2021-01-26 02:10:30|4294.7|4288.7|4294.1|4288.1|4294.7|4288.7|4294.1|4288.1|3
1611627040000|2021-01-26 02:10:40|4294|4288|4294|4288|4294|4288|4294|4288|0
1611627060000|2021-01-26 02:11:00|4293.1|4287.1|4293.5|4287.5|4293.5|4287.5|4293.1|4287.1|0
1611627070000|2021-01-26 02:11:10|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|1
1611627090000|2021-01-26 02:11:30|4292.7|4286.7|4291.5|4285.5|4292.7|4286.7|4291.5|4285.5|2
1611627100000|2021-01-26 02:11:40|4291.7|4285.7|4292.1|4286.1|4292.1|4286.1|4291.7|4285.7|1
1611627110000|2021-01-26 02:11:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|1
1611627120000|2021-01-26 02:12:00|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|2
1611627130000|2021-01-26 02:12:10|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4289.1|4283.1|2
1611627140000|2021-01-26 02:12:20|||||||||2
1611627150000|2021-01-26 02:12:30|4289.5|4283.5|4290.5|4284.5|4291|4285|4289.5|4283.5|0
1611627160000|2021-01-26 02:12:40|4290.1|4284.1|4290|4284|4290.1|4284.1|4289.5|4283.5|0
1611627170000|2021-01-26 02:12:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1611627180000|2021-01-26 02:13:00|4290.7|4284.7|4290.5|4284.5|4290.7|4284.7|4290.5|4284.5|0
1611627190000|2021-01-26 02:13:10|4290.7|4284.7|4291.1|4285.1|4291.5|4285.5|4290.7|4284.7|1
1611627200000|2021-01-26 02:13:20|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4291.5|4285.5|0
1611627210000|2021-01-26 02:13:30|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|1
1611627220000|2021-01-26 02:13:40|4292.5|4286.5|4293.1|4287.1|4293.1|4287.1|4292.5|4286.5|0
1611627230000|2021-01-26 02:13:50|4293.5|4287.5|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|2
1611627240000|2021-01-26 02:14:00|4293|4287|4293|4287|4293|4287|4292.9|4286.9|0
1611627250000|2021-01-26 02:14:10|4293.1|4287.1|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|0
1611627270000|2021-01-26 02:14:30|4292.5|4286.5|4292.5|4286.5|4292.9|4286.9|4292.1|4286.1|0
1611627280000|2021-01-26 02:14:40|4292.1|4286.1|4292.5|4286.5|4292.5|4286.5|4292.1|4286.1|0
1611627290000|2021-01-26 02:14:50|4292.1|4286.1|4293.9|4287.9|4294.4|4288.4|4292.1|4286.1|3
1611627310000|2021-01-26 02:15:10|4294.3|4288.3|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|0
1611627320000|2021-01-26 02:15:20|4294|4288|4295.1|4289.1|4295.1|4289.1|4294|4288|0
1611627340000|2021-01-26 02:15:40|4295|4289|4295.5|4289.5|4295.5|4289.5|4294.9|4288.9|0
1611627380000|2021-01-26 02:16:20|4295.6|4289.6|4295.9|4289.9|4296.4|4290.4|4295.6|4289.6|0
1611627390000|2021-01-26 02:16:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1611627400000|2021-01-26 02:16:40|4295.3|4289.3|4294.5|4288.5|4295.3|4289.3|4294.5|4288.5|1
1611627410000|2021-01-26 02:16:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|1
1611627420000|2021-01-26 02:17:00|4294|4288|4294|4288|4294|4288|4294|4288|0
1611627430000|2021-01-26 02:17:10|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|2
1611627450000|2021-01-26 02:17:30|4294.3|4288.3|4294.1|4288.1|4294.5|4288.5|4294.1|4288.1|2
1611627500000|2021-01-26 02:18:20|4294|4288|4294|4288|4294|4288|4294|4288|0
1611627510000|2021-01-26 02:18:30|4293.9|4287.9|4292.5|4286.5|4293.9|4287.9|4292.5|4286.5|0
1611627560000|2021-01-26 02:19:20|4293|4287|4293|4287|4293|4287|4293|4287|2
1611627580000|2021-01-26 02:19:40|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.5|4286.5|0
1611627590000|2021-01-26 02:19:50|4293|4287|4292.9|4286.9|4293|4287|4292.9|4286.9|0
1611627600000|2021-01-26 02:20:00|4293.3|4287.3|4292.4|4286.4|4293.5|4287.5|4292.3|4286.3|9
1611627610000|2021-01-26 02:20:10|4292.3|4286.3|4292.4|4286.4|4292.4|4286.4|4292.3|4286.3|3
1611627620000|2021-01-26 02:20:20|4291.5|4285.5|4290.1|4284.1|4291.5|4285.5|4289.9|4283.9|10
1611627630000|2021-01-26 02:20:30|4289.5|4283.5|4290.9|4284.9|4290.9|4284.9|4289.5|4283.5|1
1611627640000|2021-01-26 02:20:40|4291|4285|4290.9|4284.9|4291|4285|4290.9|4284.9|0
1611627650000|2021-01-26 02:20:50|4291.9|4285.9|4293.5|4287.5|4293.5|4287.5|4291.9|4285.9|4
1611627660000|2021-01-26 02:21:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|1
1611627670000|2021-01-26 02:21:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1611627690000|2021-01-26 02:21:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1611627700000|2021-01-26 02:21:40|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|1
1611627710000|2021-01-26 02:21:50|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|1
1611627720000|2021-01-26 02:22:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1611627730000|2021-01-26 02:22:10|4293.5|4287.5|4294.5|4288.5|4294.5|4288.5|4293.1|4287.1|4
1611627750000|2021-01-26 02:22:30|4294.6|4288.6|4298.8|4292.8|4299.2|4293.2|4294.5|4288.5|11
1611627760000|2021-01-26 02:22:40|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|1
1611627770000|2021-01-26 02:22:50|4299.2|4293.2|4302.2|4296.2|4302.2|4296.2|4299.2|4293.2|5
1611627780000|2021-01-26 02:23:00|4302.1|4296.1|4298.3|4292.3|4302.1|4296.1|4298.3|4292.3|9
1611627790000|2021-01-26 02:23:10|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|2
1611627800000|2021-01-26 02:23:20|4298.8|4292.8|4298.7|4292.7|4298.8|4292.8|4298.7|4292.7|0
1611627810000|2021-01-26 02:23:30|4299.1|4293.1|4298.7|4292.7|4299.1|4293.1|4298.7|4292.7|1
1611627840000|2021-01-26 02:24:00|4298.1|4292.1|4298.7|4292.7|4298.7|4292.7|4298.1|4292.1|0
1611627870000|2021-01-26 02:24:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1611627890000|2021-01-26 02:24:50|4296.3|4290.3|4297.3|4291.3|4297.3|4291.3|4296.3|4290.3|4
1611627900000|2021-01-26 02:25:00|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.2|4290.2|5
1611627910000|2021-01-26 02:25:10|4297.2|4291.2|4296.9|4290.9|4297.3|4291.3|4296.9|4290.9|2
1611627920000|2021-01-26 02:25:20|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1611627930000|2021-01-26 02:25:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1611627950000|2021-01-26 02:25:50|4296.5|4290.5|4294.9|4288.9|4296.5|4290.5|4294.8|4288.8|8
1611627960000|2021-01-26 02:26:00|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1611627970000|2021-01-26 02:26:10|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|2
1611627990000|2021-01-26 02:26:30|4294.3|4288.3|4294.3|4288.3|4294.7|4288.7|4294.3|4288.3|0
1611628010000|2021-01-26 02:26:50|4294.7|4288.7|4294.3|4288.3|4294.7|4288.7|4294.3|4288.3|0
1611628020000|2021-01-26 02:27:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1611628030000|2021-01-26 02:27:10|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|1
1611628040000|2021-01-26 02:27:20|4294.1|4288.1|4294.2|4288.2|4294.2|4288.2|4294.1|4288.1|0
1611628050000|2021-01-26 02:27:30|4294.3|4288.3|4294.7|4288.7|4294.7|4288.7|4294.3|4288.3|0
1611628070000|2021-01-26 02:27:50|4294.9|4288.9|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|0
1611628080000|2021-01-26 02:28:00|4295.3|4289.3|4294.7|4288.7|4295.3|4289.3|4294.7|4288.7|1
1611628090000|2021-01-26 02:28:10|||||||||2
1611628110000|2021-01-26 02:28:30|4294.8|4288.8|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|0
1611628120000|2021-01-26 02:28:40|4296|4290|4296.3|4290.3|4296.3|4290.3|4296|4290|3
1611628130000|2021-01-26 02:28:50|4297.3|4291.3|4296.7|4290.7|4297.3|4291.3|4296.7|4290.7|41
1611628150000|2021-01-26 02:29:10|4297|4291|4297|4291|4297|4291|4297|4291|0
1611628160000|2021-01-26 02:29:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|1
1611628180000|2021-01-26 02:29:40|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|2
1611628190000|2021-01-26 02:29:50|4297.4|4291.4|4299.3|4293.3|4299.3|4293.3|4297.4|4291.4|3
1611628200000|2021-01-26 02:30:00|4298.3|4292.3|4297.3|4291.3|4298.3|4292.3|4297.3|4291.3|2
1611628210000|2021-01-26 02:30:10|4296.7|4290.7|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|6
1611628220000|2021-01-26 02:30:20|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|0
1611628230000|2021-01-26 02:30:30|4297.2|4291.2|4296.8|4290.8|4297.3|4291.3|4296.7|4290.7|0
1611628240000|2021-01-26 02:30:40|4296.7|4290.7|4295.3|4289.3|4296.7|4290.7|4295.3|4289.3|0
1611628250000|2021-01-26 02:30:50|4295.7|4289.7|4295.3|4289.3|4295.7|4289.7|4295.3|4289.3|0
1611628260000|2021-01-26 02:31:00|4294.4|4288.4|4293.3|4287.3|4294.4|4288.4|4293.3|4287.3|3
1611628270000|2021-01-26 02:31:10|4292.9|4286.9|4291.9|4285.9|4293.3|4287.3|4291.9|4285.9|3
1611628280000|2021-01-26 02:31:20|4291.7|4285.7|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|0
1611628290000|2021-01-26 02:31:30|4291.7|4285.7|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|2
1611628300000|2021-01-26 02:31:40|4290.3|4284.3|4289.9|4283.9|4290.3|4284.3|4289.3|4283.3|3
1611628310000|2021-01-26 02:31:50|4288.4|4282.4|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|3
1611628320000|2021-01-26 02:32:00|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|5
1611628330000|2021-01-26 02:32:10|4288.5|4282.5|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|0
1611628340000|2021-01-26 02:32:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.5|4282.5|0
1611628350000|2021-01-26 02:32:30|4288.8|4282.8|4286.8|4280.8|4288.8|4282.8|4286.3|4280.3|10
1611628360000|2021-01-26 02:32:40|4286.9|4280.9|4286.9|4280.9|4287.2|4281.2|4286.8|4280.8|1
1611628370000|2021-01-26 02:32:50|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|1
1611628380000|2021-01-26 02:33:00|4285.7|4279.7|4285.9|4279.9|4286.3|4280.3|4285.7|4279.7|3
1611628390000|2021-01-26 02:33:10|4285.7|4279.7|4285.3|4279.3|4285.7|4279.7|4284.7|4278.7|4
1611628400000|2021-01-26 02:33:20|4284.4|4278.4|4284.3|4278.3|4284.4|4278.4|4284.3|4278.3|2
1611628410000|2021-01-26 02:33:30|4284.8|4278.8|4286.2|4280.2|4286.2|4280.2|4284.8|4278.8|9
1611628420000|2021-01-26 02:33:40|4286.3|4280.3|4286.7|4280.7|4286.7|4280.7|4285.3|4279.3|1
1611628430000|2021-01-26 02:33:50|4286.8|4280.8|4286.7|4280.7|4286.8|4280.8|4286.7|4280.7|0
1611628440000|2021-01-26 02:34:00|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1611628460000|2021-01-26 02:34:20|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4284.6|4278.6|5
1611628470000|2021-01-26 02:34:30|4286|4280|4286.3|4280.3|4286.3|4280.3|4285.6|4279.6|1
1611628480000|2021-01-26 02:34:40|4286.1|4280.1|4285.6|4279.6|4286.3|4280.3|4285.3|4279.3|0
1611628490000|2021-01-26 02:34:50|4286|4280|4285.6|4279.6|4286|4280|4285.3|4279.3|0
1611628500000|2021-01-26 02:35:00|4285.3|4279.3|4285.6|4279.6|4285.6|4279.6|4285.3|4279.3|0
1611628510000|2021-01-26 02:35:10|4286.1|4280.1|4285.6|4279.6|4286.1|4280.1|4285.3|4279.3|0
1611628520000|2021-01-26 02:35:20|4285.8|4279.8|4285.1|4279.1|4286.3|4280.3|4285.1|4279.1|2
1611628530000|2021-01-26 02:35:30|4285.3|4279.3|4284.1|4278.1|4285.3|4279.3|4283.1|4277.1|2
1611628540000|2021-01-26 02:35:40|4284|4278|4280.6|4274.6|4284.1|4278.1|4280.3|4274.3|20
1611628550000|2021-01-26 02:35:50|4281|4275|4281.6|4275.6|4281.6|4275.6|4281|4275|6
1611628560000|2021-01-26 02:36:00|4281.3|4275.3|4281|4275|4281.3|4275.3|4280.6|4274.6|4
1611628570000|2021-01-26 02:36:10|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|3
1611628590000|2021-01-26 02:36:30|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|2
1611628600000|2021-01-26 02:36:40|4281.4|4275.4|4282.4|4276.4|4282.5|4276.5|4281.4|4275.4|4
1611628610000|2021-01-26 02:36:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1611628620000|2021-01-26 02:37:00|4282.4|4276.4|4279.1|4273.1|4282.5|4276.5|4279.1|4273.1|17
1611628630000|2021-01-26 02:37:10|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|0
1611628640000|2021-01-26 02:37:20|4279.6|4273.6|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|3
1611628650000|2021-01-26 02:37:30|4278.3|4272.3|4277.8|4271.8|4278.3|4272.3|4276.9|4270.9|13
1611628660000|2021-01-26 02:37:40|4278.1|4272.1|4276.9|4270.9|4278.3|4272.3|4276.9|4270.9|1
1611628670000|2021-01-26 02:37:50|4276.8|4270.8|4276.9|4270.9|4276.9|4270.9|4276.8|4270.8|1
1611628680000|2021-01-26 02:38:00|4276.8|4270.8|4277.6|4271.6|4277.8|4271.8|4276.8|4270.8|9
1611628690000|2021-01-26 02:38:10|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1611628700000|2021-01-26 02:38:20|4277|4271|4276.6|4270.6|4277.3|4271.3|4276.3|4270.3|0
1611628720000|2021-01-26 02:38:40|4276.8|4270.8|4277.6|4271.6|4278.1|4272.1|4276.8|4270.8|4
1611628730000|2021-01-26 02:38:50|4277.1|4271.1|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1611628740000|2021-01-26 02:39:00|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|3
1611628750000|2021-01-26 02:39:10|4278.1|4272.1|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|3
1611628760000|2021-01-26 02:39:20|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|0
1611628770000|2021-01-26 02:39:30|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|1
1611628780000|2021-01-26 02:39:40|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1611628800000|2021-01-26 02:40:00|4278.3|4272.3|4278.6|4272.6|4279|4273|4278.3|4272.3|2
1611628810000|2021-01-26 02:40:10|4278.3|4272.3|4277.6|4271.6|4278.3|4272.3|4277.6|4271.6|1
1611628820000|2021-01-26 02:40:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1611628830000|2021-01-26 02:40:30|4278.3|4272.3|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|1
1611628840000|2021-01-26 02:40:40|4278.2|4272.2|4278.9|4272.9|4278.9|4272.9|4278.2|4272.2|0
1611628850000|2021-01-26 02:40:50|4279.2|4273.2|4278.5|4272.5|4279.2|4273.2|4278.5|4272.5|1
1611628860000|2021-01-26 02:41:00|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1611628870000|2021-01-26 02:41:10|4278.9|4272.9|4278.9|4272.9|4279.2|4273.2|4278.9|4272.9|0
1611628890000|2021-01-26 02:41:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611628920000|2021-01-26 02:42:00|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|4
1611628930000|2021-01-26 02:42:10|4278.6|4272.6|4279.2|4273.2|4279.2|4273.2|4278.6|4272.6|4
1611628940000|2021-01-26 02:42:20|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1611628950000|2021-01-26 02:42:30|4280|4274|4280.6|4274.6|4280.6|4274.6|4280|4274|1
1611628970000|2021-01-26 02:42:50|4279.2|4273.2|4280.7|4274.7|4280.7|4274.7|4279.2|4273.2|5
1611628980000|2021-01-26 02:43:00|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4279.7|4273.7|0
1611628990000|2021-01-26 02:43:10|4280.9|4274.9|4281.7|4275.7|4281.7|4275.7|4280.9|4274.9|0
1611629000000|2021-01-26 02:43:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4281.2|4275.2|1
1611629010000|2021-01-26 02:43:30|4281.7|4275.7|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|3
1611629020000|2021-01-26 02:43:40|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.2|4275.2|2
1611629040000|2021-01-26 02:44:00|4280.6|4274.6|4279.2|4273.2|4280.6|4274.6|4279.2|4273.2|3
1611629050000|2021-01-26 02:44:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1611629070000|2021-01-26 02:44:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4
1611629080000|2021-01-26 02:44:40|4277.7|4271.7|4278.4|4272.4|4279|4273|4276.5|4270.5|32
1611629100000|2021-01-26 02:45:00|4277.5|4271.5|4276.4|4270.4|4277.5|4271.5|4276.4|4270.4|0
1611629110000|2021-01-26 02:45:10|4276.9|4270.9|4278.4|4272.4|4278.4|4272.4|4276.9|4270.9|2
1611629130000|2021-01-26 02:45:30|4277.9|4271.9|4279.4|4273.4|4279.4|4273.4|4277.9|4271.9|1
1611629140000|2021-01-26 02:45:40|4280|4274|4279.4|4273.4|4280.4|4274.4|4279.4|4273.4|0
1611629160000|2021-01-26 02:46:00|4279.5|4273.5|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|0
1611629170000|2021-01-26 02:46:10|4279.8|4273.8|4281.4|4275.4|4281.4|4275.4|4279.8|4273.8|2
1611629180000|2021-01-26 02:46:20|4281|4275|4281.4|4275.4|4281.4|4275.4|4281|4275|0
1611629200000|2021-01-26 02:46:40|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|2
1611629210000|2021-01-26 02:46:50|4281.8|4275.8|4282.9|4276.9|4282.9|4276.9|4281.8|4275.8|9
1611629220000|2021-01-26 02:47:00|4282.8|4276.8|4282.4|4276.4|4282.8|4276.8|4282.4|4276.4|1
1611629230000|2021-01-26 02:47:10|4282|4276|4280.4|4274.4|4282|4276|4280.4|4274.4|7
1611629240000|2021-01-26 02:47:20|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1611629260000|2021-01-26 02:47:40|4280.6|4274.6|4280.5|4274.5|4280.6|4274.6|4280.5|4274.5|0
1611629270000|2021-01-26 02:47:50|4280.6|4274.6|4281.4|4275.4|4281.4|4275.4|4280.6|4274.6|0
1611629280000|2021-01-26 02:48:00|4281|4275|4280.4|4274.4|4281|4275|4280.4|4274.4|1
1611629290000|2021-01-26 02:48:10|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279|4273|2
1611629300000|2021-01-26 02:48:20|4278.5|4272.5|4278.9|4272.9|4279.4|4273.4|4278.4|4272.4|0
1611629310000|2021-01-26 02:48:30|4279|4273|4279|4273|4279.4|4273.4|4279|4273|0
1611629320000|2021-01-26 02:48:40|4278.5|4272.5|4279|4273|4279|4273|4278.4|4272.4|0
1611629330000|2021-01-26 02:48:50|4279.4|4273.4|4278.9|4272.9|4279.9|4273.9|4278.9|4272.9|4
1611629340000|2021-01-26 02:49:00|4279.1|4273.1|4279.9|4273.9|4279.9|4273.9|4278.9|4272.9|3
1611629350000|2021-01-26 02:49:10|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|0
1611629360000|2021-01-26 02:49:20|4279|4273|4279|4273|4279|4273|4279|4273|5
1611629370000|2021-01-26 02:49:30|4278.9|4272.9|4279.9|4273.9|4279.9|4273.9|4278.9|4272.9|0
1611629400000|2021-01-26 02:50:00|4279.8|4273.8|4280.2|4274.2|4280.2|4274.2|4279.8|4273.8|6
1611629420000|2021-01-26 02:50:20|4280.3|4274.3|4281.7|4275.7|4281.7|4275.7|4280.3|4274.3|5
1611629430000|2021-01-26 02:50:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|2
1611629440000|2021-01-26 02:50:40|4280.4|4274.4|4280.3|4274.3|4280.4|4274.4|4280.3|4274.3|0
1611629450000|2021-01-26 02:50:50|4280.4|4274.4|4281.3|4275.3|4281.3|4275.3|4280.4|4274.4|6
1611629460000|2021-01-26 02:51:00|4281.7|4275.7|4280.8|4274.8|4281.7|4275.7|4280.8|4274.8|0
1611629470000|2021-01-26 02:51:10|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|1
1611629480000|2021-01-26 02:51:20|4280.4|4274.4|4280.2|4274.2|4280.4|4274.4|4279.8|4273.8|0
1611629490000|2021-01-26 02:51:30|4280.3|4274.3|4280.2|4274.2|4280.3|4274.3|4280.2|4274.2|0
1611629500000|2021-01-26 02:51:40|4280.7|4274.7|4280.7|4274.7|4281.7|4275.7|4280.2|4274.2|4
1611629510000|2021-01-26 02:51:50|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|0
1611629520000|2021-01-26 02:52:00|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|1
1611629530000|2021-01-26 02:52:10|4279.8|4273.8|4280.2|4274.2|4280.2|4274.2|4279.8|4273.8|1
1611629570000|2021-01-26 02:52:50|4281.3|4275.3|4282.1|4276.1|4282.6|4276.6|4281.2|4275.2|34
1611629580000|2021-01-26 02:53:00|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.1|4276.1|6
1611629590000|2021-01-26 02:53:10|4282.8|4276.8|4281.6|4275.6|4282.8|4276.8|4281.6|4275.6|4
1611629600000|2021-01-26 02:53:20|4282.1|4276.1|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|0
1611629610000|2021-01-26 02:53:30|4282|4276|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|0
1611629620000|2021-01-26 02:53:40|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283|4277|0
1611629630000|2021-01-26 02:53:50|4284|4278|4283.6|4277.6|4284|4278|4283.6|4277.6|0
1611629640000|2021-01-26 02:54:00|4284|4278|4284|4278|4284|4278|4283.6|4277.6|0
1611629650000|2021-01-26 02:54:10|4284.1|4278.1|4284|4278|4284.5|4278.5|4284|4278|1
1611629660000|2021-01-26 02:54:20|4283.6|4277.6|4284|4278|4284|4278|4283.5|4277.5|2
1611629670000|2021-01-26 02:54:30|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.5|4277.5|1
1611629680000|2021-01-26 02:54:40|4284|4278|4283.6|4277.6|4284|4278|4283.5|4277.5|0
1611629690000|2021-01-26 02:54:50|4284|4278|4284|4278|4284|4278|4284|4278|0
1611629700000|2021-01-26 02:55:00|4283.6|4277.6|4284|4278|4284|4278|4283.6|4277.6|0
1611629710000|2021-01-26 02:55:10|4283.6|4277.6|4284|4278|4284|4278|4283.6|4277.6|0
1611629720000|2021-01-26 02:55:20|4283.6|4277.6|4284|4278|4284|4278|4283.5|4277.5|0
1611629730000|2021-01-26 02:55:30|4283.6|4277.6|4283.6|4277.6|4284|4278|4283.5|4277.5|0
1611629740000|2021-01-26 02:55:40|4284|4278|4284|4278|4284|4278|4283.6|4277.6|0
1611629750000|2021-01-26 02:55:50|4283.5|4277.5|4283.6|4277.6|4284|4278|4283.5|4277.5|0
1611629770000|2021-01-26 02:56:10|4283.1|4277.1|4281.7|4275.7|4283.1|4277.1|4281.7|4275.7|2
1611629780000|2021-01-26 02:56:20|4281.6|4275.6|4281.1|4275.1|4281.6|4275.6|4281.1|4275.1|0
1611629790000|2021-01-26 02:56:30|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1611629800000|2021-01-26 02:56:40|4281.1|4275.1|4281.1|4275.1|4281.6|4275.6|4281.1|4275.1|0
1611629810000|2021-01-26 02:56:50|4280.5|4274.5|4280|4274|4280.6|4274.6|4280|4274|3
1611629820000|2021-01-26 02:57:00|4279.6|4273.6|4279|4273|4279.6|4273.6|4278.6|4272.6|2
1611629830000|2021-01-26 02:57:10|4278.6|4272.6|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|4
1611629840000|2021-01-26 02:57:20|4279|4273|4277.6|4271.6|4279|4273|4277.6|4271.6|3
1611629850000|2021-01-26 02:57:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1611629860000|2021-01-26 02:57:40|4277.6|4271.6|4278|4272|4278.1|4272.1|4277.6|4271.6|0
1611629870000|2021-01-26 02:57:50|4278.1|4272.1|4280.6|4274.6|4280.6|4274.6|4278.1|4272.1|1
1611629880000|2021-01-26 02:58:00|4280.2|4274.2|4279|4273|4280.2|4274.2|4279|4273|1
1611629890000|2021-01-26 02:58:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|0
1611629900000|2021-01-26 02:58:20|4279|4273|4279|4273|4279|4273|4279|4273|3
1611629920000|2021-01-26 02:58:40|4279.5|4273.5|4279|4273|4279.5|4273.5|4279|4273|0
1611629930000|2021-01-26 02:58:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|2
1611629940000|2021-01-26 02:59:00|4277.5|4271.5|4277|4271|4277.6|4271.6|4277|4271|2
1611629950000|2021-01-26 02:59:10|4278|4272|4277.6|4271.6|4278|4272|4277.6|4271.6|1
1611629960000|2021-01-26 02:59:20|4278|4272|4277.6|4271.6|4278|4272|4277.6|4271.6|0
1611629970000|2021-01-26 02:59:30|4278|4272|4277|4271|4278|4272|4277|4271|4
1611629980000|2021-01-26 02:59:40|4277.1|4271.1|4277.2|4271.2|4277.2|4271.2|4277.1|4271.1|0
1611629990000|2021-01-26 02:59:50|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1611630000000|2021-01-26 03:00:00|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4275.8|4269.8|2
1611630010000|2021-01-26 03:00:10|4276.6|4270.6|4274.7|4268.7|4276.6|4270.6|4274.7|4268.7|4
1611630020000|2021-01-26 03:00:20|4274.6|4268.6|4276|4270|4276|4270|4274.6|4268.6|4
1611630030000|2021-01-26 03:00:30|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1611630040000|2021-01-26 03:00:40|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.1|4270.1|6
1611630050000|2021-01-26 03:00:50|4276.2|4270.2|4276.6|4270.6|4276.6|4270.6|4276.2|4270.2|2
1611630060000|2021-01-26 03:01:00|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|1
1611630070000|2021-01-26 03:01:10|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1611630080000|2021-01-26 03:01:20|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|1
1611630110000|2021-01-26 03:01:50|4277.6|4271.6|4277.7|4271.7|4277.7|4271.7|4277.6|4271.6|2
1611630120000|2021-01-26 03:02:00|4278.1|4272.1|4278.2|4272.2|4279.1|4273.1|4278.1|4272.1|7
1611630130000|2021-01-26 03:02:10|4278.6|4272.6|4279.2|4273.2|4279.6|4273.6|4278.6|4272.6|3
1611630140000|2021-01-26 03:02:20|4279.6|4273.6|4279.6|4273.6|4279.7|4273.7|4279.6|4273.6|0
1611630190000|2021-01-26 03:03:10|4279.7|4273.7|4279.6|4273.6|4279.7|4273.7|4279.6|4273.6|0
1611630200000|2021-01-26 03:03:20|4279.8|4273.8|4280.6|4274.6|4280.6|4274.6|4279.8|4273.8|1
1611630210000|2021-01-26 03:03:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|2
1611630230000|2021-01-26 03:03:50|4279.2|4273.2|4279.2|4273.2|4279.6|4273.6|4279.2|4273.2|0
1611630250000|2021-01-26 03:04:10|||||||||1
1611630260000|2021-01-26 03:04:20|4278.8|4272.8|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|0
1611630280000|2021-01-26 03:04:40|4279.6|4273.6|4280.1|4274.1|4281.2|4275.2|4279.6|4273.6|2
1611630290000|2021-01-26 03:04:50|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1611630300000|2021-01-26 03:05:00|4280.6|4274.6|4279.6|4273.6|4281|4275|4279.6|4273.6|1
1611630310000|2021-01-26 03:05:10|4280|4274|4279.6|4273.6|4280|4274|4279.6|4273.6|2
1611630320000|2021-01-26 03:05:20|4280|4274|4281|4275|4281|4275|4279.6|4273.6|0
1611630330000|2021-01-26 03:05:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1611630340000|2021-01-26 03:05:40|4281|4275|4281|4275|4281|4275|4280.6|4274.6|0
1611630350000|2021-01-26 03:05:50|4281.1|4275.1|4281.2|4275.2|4281.6|4275.6|4281.1|4275.1|0
1611630360000|2021-01-26 03:06:00|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1611630370000|2021-01-26 03:06:10|4282|4276|4282.1|4276.1|4282.1|4276.1|4282|4276|1
1611630380000|2021-01-26 03:06:20|4282|4276|4282|4276|4282.5|4276.5|4281.6|4275.6|1
1611630390000|2021-01-26 03:06:30|4281.6|4275.6|4281.2|4275.2|4281.6|4275.6|4281.1|4275.1|0
1611630400000|2021-01-26 03:06:40|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1611630410000|2021-01-26 03:06:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611630420000|2021-01-26 03:07:00|4281|4275|4279.6|4273.6|4281|4275|4279.6|4273.6|7
1611630430000|2021-01-26 03:07:10|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611630440000|2021-01-26 03:07:20|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.2|4273.2|2
1611630450000|2021-01-26 03:07:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611630460000|2021-01-26 03:07:40|4279.1|4273.1|4278.2|4272.2|4279.2|4273.2|4277.6|4271.6|1
1611630470000|2021-01-26 03:07:50|4277.6|4271.6|4278.2|4272.2|4278.2|4272.2|4277.6|4271.6|0
1611630480000|2021-01-26 03:08:00|4278.6|4272.6|4279.5|4273.5|4279.5|4273.5|4278.6|4272.6|0
1611630490000|2021-01-26 03:08:10|4279.6|4273.6|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|0
1611630500000|2021-01-26 03:08:20|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.2|4273.2|0
1611630510000|2021-01-26 03:08:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611630520000|2021-01-26 03:08:40|4279.1|4273.1|4278.7|4272.7|4279.1|4273.1|4278.7|4272.7|0
1611630530000|2021-01-26 03:08:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1611630540000|2021-01-26 03:09:00|4278.7|4272.7|4279|4273|4279|4273|4278.7|4272.7|0
1611630550000|2021-01-26 03:09:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1611630560000|2021-01-26 03:09:20|4279|4273|4279.6|4273.6|4279.6|4273.6|4279|4273|0
1611630570000|2021-01-26 03:09:30|4280|4274|4280|4274|4280|4274|4280|4274|0
1611630580000|2021-01-26 03:09:40|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1611630640000|2021-01-26 03:10:40|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|0
1611630650000|2021-01-26 03:10:50|4281.1|4275.1|4281.5|4275.5|4281.5|4275.5|4281.1|4275.1|0
1611630660000|2021-01-26 03:11:00|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|0
1611630670000|2021-01-26 03:11:10|4281.1|4275.1|4281.5|4275.5|4281.5|4275.5|4281|4275|0
1611630680000|2021-01-26 03:11:20|4281|4275|4281|4275|4281.4|4275.4|4280.5|4274.5|0
1611630710000|2021-01-26 03:11:50|4281.5|4275.5|4281|4275|4281.5|4275.5|4281|4275|0
1611630720000|2021-01-26 03:12:00|4281.4|4275.4|4281|4275|4281.5|4275.5|4281|4275|0
1611630740000|2021-01-26 03:12:20|4280.6|4274.6|4281|4275|4281|4275|4280.6|4274.6|0
1611630760000|2021-01-26 03:12:40|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1611630770000|2021-01-26 03:12:50|4281.1|4275.1|4281|4275|4281.1|4275.1|4281|4275|1
1611630810000|2021-01-26 03:13:30|4280.6|4274.6|4281|4275|4281|4275|4280.5|4274.5|0
1611630870000|2021-01-26 03:14:30|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1611630890000|2021-01-26 03:14:50|4281.4|4275.4|4280.5|4274.5|4281.4|4275.4|4280.5|4274.5|3
1611630900000|2021-01-26 03:15:00|4281|4275|4280.6|4274.6|4281|4275|4280.5|4274.5|0
1611630920000|2021-01-26 03:15:20|4280.5|4274.5|4279.6|4273.6|4280.5|4274.5|4279.5|4273.5|1
1611630930000|2021-01-26 03:15:30|4280|4274|4280|4274|4280|4274|4280|4274|0
1611630940000|2021-01-26 03:15:40|4280.4|4274.4|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|0
1611630950000|2021-01-26 03:15:50|4281|4275|4281|4275|4281|4275|4281|4275|1
1611630970000|2021-01-26 03:16:10|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281|4275|0
1611630980000|2021-01-26 03:16:20|4282.5|4276.5|4283|4277|4283|4277|4282|4276|0
1611630990000|2021-01-26 03:16:30|4283.1|4277.1|4284|4278|4284|4278|4283|4277|0
1611631010000|2021-01-26 03:16:50|4283.6|4277.6|4283.5|4277.5|4283.6|4277.6|4283.5|4277.5|0
1611631020000|2021-01-26 03:17:00|4283.6|4277.6|4283.5|4277.5|4283.6|4277.6|4283.5|4277.5|0
1611631030000|2021-01-26 03:17:10|4283.4|4277.4|4282.6|4276.6|4283.4|4277.4|4282.6|4276.6|2
1611631040000|2021-01-26 03:17:20|4282.5|4276.5|4282.6|4276.6|4282.6|4276.6|4281.5|4275.5|5
1611631050000|2021-01-26 03:17:30|4282|4276|4282|4276|4282|4276|4281.6|4275.6|2
1611631070000|2021-01-26 03:17:50|4281|4275|4281|4275|4281.2|4275.2|4280.6|4274.6|3
1611631080000|2021-01-26 03:18:00|4280.6|4274.6|4281.2|4275.2|4281.6|4275.6|4280.6|4274.6|5
1611631090000|2021-01-26 03:18:10|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4
1611631100000|2021-01-26 03:18:20|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|0
1611631110000|2021-01-26 03:18:30|4283|4277|4283|4277|4283|4277|4283|4277|4
1611631120000|2021-01-26 03:18:40|4281.7|4275.7|4281.6|4275.6|4281.7|4275.7|4281.6|4275.6|0
1611631130000|2021-01-26 03:18:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4279.7|4273.7|1
1611631140000|2021-01-26 03:19:00|4281.5|4275.5|4282.6|4276.6|4282.6|4276.6|4281.1|4275.1|0
1611631150000|2021-01-26 03:19:10|4282.2|4276.2|4281.2|4275.2|4282.2|4276.2|4281.2|4275.2|1
1611631160000|2021-01-26 03:19:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1611631170000|2021-01-26 03:19:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.1|4275.1|0
1611631180000|2021-01-26 03:19:40|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1611631190000|2021-01-26 03:19:50|4280.7|4274.7|4280.1|4274.1|4280.7|4274.7|4279.7|4273.7|4
1611631200000|2021-01-26 03:20:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1611631210000|2021-01-26 03:20:10|4279.1|4273.1|4279.1|4273.1|4279.5|4273.5|4278.7|4272.7|7
1611631220000|2021-01-26 03:20:20|4279.2|4273.2|4279.6|4273.6|4279.6|4273.6|4279.2|4273.2|0
1611631230000|2021-01-26 03:20:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|4
1611631240000|2021-01-26 03:20:40|4279.6|4273.6|4279.2|4273.2|4279.6|4273.6|4279.2|4273.2|0
1611631250000|2021-01-26 03:20:50|4278.7|4272.7|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1611631260000|2021-01-26 03:21:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1611631270000|2021-01-26 03:21:10|4277.7|4271.7|4277.6|4271.6|4277.7|4271.7|4277.1|4271.1|5
1611631280000|2021-01-26 03:21:20|4277.8|4271.8|4277.2|4271.2|4277.8|4271.8|4275.8|4269.8|10
1611631290000|2021-01-26 03:21:30|4277.8|4271.8|4278.6|4272.6|4279.1|4273.1|4277.7|4271.7|5
1611631300000|2021-01-26 03:21:40|4278.2|4272.2|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1611631310000|2021-01-26 03:21:50|4279|4273|4278.6|4272.6|4279|4273|4278.6|4272.6|0
1611631320000|2021-01-26 03:22:00|4278.2|4272.2|4278.2|4272.2|4278.6|4272.6|4278.1|4272.1|0
1611631330000|2021-01-26 03:22:10|4278.6|4272.6|4277.2|4271.2|4278.6|4272.6|4277.1|4271.1|7
1611631340000|2021-01-26 03:22:20|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4276.7|4270.7|2
1611631350000|2021-01-26 03:22:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|2
1611631360000|2021-01-26 03:22:40|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.7|4270.7|0
1611631370000|2021-01-26 03:22:50|4276.6|4270.6|4276.2|4270.2|4276.6|4270.6|4276.2|4270.2|2
1611631380000|2021-01-26 03:23:00|4275.8|4269.8|4277.1|4271.1|4277.1|4271.1|4275.7|4269.7|3
1611631390000|2021-01-26 03:23:10|4277.2|4271.2|4278.2|4272.2|4278.2|4272.2|4277.2|4271.2|0
1611631410000|2021-01-26 03:23:30|4278.7|4272.7|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|0
1611631420000|2021-01-26 03:23:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1611631430000|2021-01-26 03:23:50|4278.1|4272.1|4278.2|4272.2|4278.6|4272.6|4277.7|4271.7|3
1611631440000|2021-01-26 03:24:00|4277.7|4271.7|4277.3|4271.3|4278.2|4272.2|4277.3|4271.3|0
1611631450000|2021-01-26 03:24:10|4277.2|4271.2|4277.1|4271.1|4278.2|4272.2|4277.1|4271.1|8
1611631460000|2021-01-26 03:24:20|4277.2|4271.2|4276.6|4270.6|4277.2|4271.2|4276.6|4270.6|1
1611631470000|2021-01-26 03:24:30|4276.7|4270.7|4276.6|4270.6|4276.7|4270.7|4276.6|4270.6|1
1611631480000|2021-01-26 03:24:40|4276.7|4270.7|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1611631490000|2021-01-26 03:24:50|4276.7|4270.7|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|2
1611631510000|2021-01-26 03:25:10|4277.7|4271.7|4278.7|4272.7|4279|4273|4277.7|4271.7|3
1611631520000|2021-01-26 03:25:20|4278.6|4272.6|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|0
1611631550000|2021-01-26 03:25:50|4277.8|4271.8|4278.2|4272.2|4278.2|4272.2|4277.8|4271.8|0
1611631560000|2021-01-26 03:26:00|4279|4273|4279.1|4273.1|4279.1|4273.1|4279|4273|0
1611631570000|2021-01-26 03:26:10|4278.6|4272.6|4278.6|4272.6|4279|4273|4278.2|4272.2|0
1611631580000|2021-01-26 03:26:20|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1611631590000|2021-01-26 03:26:30|4279.5|4273.5|4280|4274|4280.1|4274.1|4279.5|4273.5|0
1611631600000|2021-01-26 03:26:40|4280.1|4274.1|4280|4274|4280.1|4274.1|4280|4274|0
1611631630000|2021-01-26 03:27:10|4280.6|4274.6|4280.6|4274.6|4281.5|4275.5|4280.6|4274.6|2
1611631660000|2021-01-26 03:27:40|4281|4275|4281.6|4275.6|4281.6|4275.6|4281|4275|1
1611631670000|2021-01-26 03:27:50|4281.5|4275.5|4281|4275|4281.5|4275.5|4281|4275|3
1611631680000|2021-01-26 03:28:00|||||||||2
1611631710000|2021-01-26 03:28:30|4280.6|4274.6|4281|4275|4281|4275|4280.6|4274.6|1
1611631730000|2021-01-26 03:28:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1611631740000|2021-01-26 03:29:00|4280.7|4274.7|4280|4274|4280.7|4274.7|4280|4274|0
1611631750000|2021-01-26 03:29:10|4279.6|4273.6|4280|4274|4280|4274|4279.6|4273.6|0
1611631760000|2021-01-26 03:29:20|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1611631770000|2021-01-26 03:29:30|4280.5|4274.5|4280|4274|4280.6|4274.6|4280|4274|0
1611631800000|2021-01-26 03:30:00|4280.5|4274.5|4280|4274|4280.5|4274.5|4279.5|4273.5|0
1611631810000|2021-01-26 03:30:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279|4273|1
1611631820000|2021-01-26 03:30:20|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|0
1611631830000|2021-01-26 03:30:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1611631840000|2021-01-26 03:30:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|1
1611631850000|2021-01-26 03:30:50|4279.6|4273.6|4279|4273|4279.6|4273.6|4279|4273|5
1611631860000|2021-01-26 03:31:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1611631870000|2021-01-26 03:31:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1611631880000|2021-01-26 03:31:20|4279|4273|4279|4273|4279|4273|4279|4273|0
1611631900000|2021-01-26 03:31:40|4279.1|4273.1|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|0
1611631910000|2021-01-26 03:31:50|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1611631920000|2021-01-26 03:32:00|4279|4273|4280|4274|4280|4274|4279|4273|0
1611631930000|2021-01-26 03:32:10|4280.1|4274.1|4280|4274|4280.1|4274.1|4279.6|4273.6|0
1611631950000|2021-01-26 03:32:30|4280.1|4274.1|4280.5|4274.5|4280.5|4274.5|4280.1|4274.1|0
1611631970000|2021-01-26 03:32:50|4279.5|4273.5|4279|4273|4279.5|4273.5|4278.6|4272.6|5
1611631980000|2021-01-26 03:33:00|4279.6|4273.6|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|0
1611631990000|2021-01-26 03:33:10|4279|4273|4279.6|4273.6|4279.6|4273.6|4279|4273|0
1611632000000|2021-01-26 03:33:20|4280|4274|4279.6|4273.6|4280|4274|4279.6|4273.6|0
1611632010000|2021-01-26 03:33:30|4280|4274|4280|4274|4280|4274|4280|4274|0
1611632020000|2021-01-26 03:33:40|4280.5|4274.5|4282.8|4276.8|4282.8|4276.8|4280.5|4274.5|10
1611632040000|2021-01-26 03:34:00|4283.2|4277.2|4282.3|4276.3|4283.2|4277.2|4282.3|4276.3|1
1611632050000|2021-01-26 03:34:10|||||||||1
1611632060000|2021-01-26 03:34:20|||||||||1
1611632080000|2021-01-26 03:34:40|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|10
1611632090000|2021-01-26 03:34:50|4282.6|4276.6|4281.7|4275.7|4282.6|4276.6|4281.3|4275.3|0
1611632100000|2021-01-26 03:35:00|4281.3|4275.3|4281.2|4275.2|4281.3|4275.3|4281.2|4275.2|1
1611632110000|2021-01-26 03:35:10|4281.3|4275.3|4281.3|4275.3|4281.7|4275.7|4281.3|4275.3|0
1611632120000|2021-01-26 03:35:20|4281.7|4275.7|4281.7|4275.7|4281.8|4275.8|4281.7|4275.7|0
1611632130000|2021-01-26 03:35:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1611632140000|2021-01-26 03:35:40|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|1
1611632150000|2021-01-26 03:35:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1611632190000|2021-01-26 03:36:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1611632220000|2021-01-26 03:37:00|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|2
1611632230000|2021-01-26 03:37:10|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|0
1611632240000|2021-01-26 03:37:20|4283.6|4277.6|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|0
1611632250000|2021-01-26 03:37:30|4283.3|4277.3|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|1
1611632260000|2021-01-26 03:37:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|1
1611632280000|2021-01-26 03:38:00|4282.3|4276.3|4280.8|4274.8|4282.7|4276.7|4280.8|4274.8|8
1611632290000|2021-01-26 03:38:10|4280.3|4274.3|4279.5|4273.5|4280.3|4274.3|4279.5|4273.5|3
1611632300000|2021-01-26 03:38:20|4279.8|4273.8|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|2
1611632310000|2021-01-26 03:38:30|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4279.4|4273.4|0
1611632320000|2021-01-26 03:38:40|4279.2|4273.2|4279.2|4273.2|4279.8|4273.8|4279.2|4273.2|0
1611632330000|2021-01-26 03:38:50|4278.8|4272.8|4278.4|4272.4|4278.8|4272.8|4278.4|4272.4|2
1611632340000|2021-01-26 03:39:00|4278.3|4272.3|4278.7|4272.7|4278.7|4272.7|4278.3|4272.3|12
1611632360000|2021-01-26 03:39:20|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1611632370000|2021-01-26 03:39:30|4278.4|4272.4|4278.8|4272.8|4278.8|4272.8|4278.3|4272.3|0
1611632390000|2021-01-26 03:39:50|4278.4|4272.4|4278.3|4272.3|4278.4|4272.4|4278.3|4272.3|0
1611632400000|2021-01-26 03:40:00|4278.8|4272.8|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|2
1611632410000|2021-01-26 03:40:10|4278.3|4272.3|4278.7|4272.7|4278.7|4272.7|4278.3|4272.3|0
1611632420000|2021-01-26 03:40:20|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611632430000|2021-01-26 03:40:30|4278.8|4272.8|4278.7|4272.7|4278.8|4272.8|4278.7|4272.7|0
1611632490000|2021-01-26 03:41:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1611632500000|2021-01-26 03:41:40|4278.8|4272.8|4278.7|4272.7|4278.8|4272.8|4278.7|4272.7|1
1611632510000|2021-01-26 03:41:50|4278.3|4272.3|4278.8|4272.8|4278.8|4272.8|4278.2|4272.2|0
1611632530000|2021-01-26 03:42:10|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611632540000|2021-01-26 03:42:20|||||||||1
1611632550000|2021-01-26 03:42:30|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1611632590000|2021-01-26 03:43:10|4279.8|4273.8|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1611632610000|2021-01-26 03:43:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611632620000|2021-01-26 03:43:40|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|3
1611632630000|2021-01-26 03:43:50|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.7|4272.7|0
1611632640000|2021-01-26 03:44:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1611632650000|2021-01-26 03:44:10|4279.2|4273.2|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1611632710000|2021-01-26 03:45:10|4279.8|4273.8|4279.7|4273.7|4279.8|4273.8|4279.7|4273.7|0
1611632720000|2021-01-26 03:45:20|4280.1|4274.1|4281.7|4275.7|4282.2|4276.2|4280.1|4274.1|2
1611632730000|2021-01-26 03:45:30|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1611632760000|2021-01-26 03:46:00|4281.7|4275.7|4283.5|4277.5|4283.5|4277.5|4281.7|4275.7|8
1611632770000|2021-01-26 03:46:10|4283.1|4277.1|4283|4277|4283.1|4277.1|4283|4277|0
1611632810000|2021-01-26 03:46:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|3
1611632840000|2021-01-26 03:47:20|4283.1|4277.1|4283.5|4277.5|4283.5|4277.5|4282.6|4276.6|0
1611632860000|2021-01-26 03:47:40|4282.5|4276.5|4282|4276|4282.6|4276.6|4282|4276|0
1611632870000|2021-01-26 03:47:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1611632880000|2021-01-26 03:48:00|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|0
1611632890000|2021-01-26 03:48:10|4282.4|4276.4|4281.6|4275.6|4282.4|4276.4|4281.6|4275.6|2
1611632930000|2021-01-26 03:48:50|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|1
1611632940000|2021-01-26 03:49:00|4282.7|4276.7|4283.5|4277.5|4283.5|4277.5|4282.7|4276.7|0
1611632950000|2021-01-26 03:49:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1611632960000|2021-01-26 03:49:20|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1611632980000|2021-01-26 03:49:40|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1611632990000|2021-01-26 03:49:50|4282.1|4276.1|4281.2|4275.2|4282.1|4276.1|4281.2|4275.2|1
1611633010000|2021-01-26 03:50:10|4281|4275|4280.2|4274.2|4281|4275|4280.2|4274.2|2
1611633020000|2021-01-26 03:50:20|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|1
1611633030000|2021-01-26 03:50:30|4280.3|4274.3|4280.7|4274.7|4280.7|4274.7|4280.3|4274.3|1
1611633040000|2021-01-26 03:50:40|4280.2|4274.2|4280.1|4274.1|4280.2|4274.2|4280.1|4274.1|0
1611633060000|2021-01-26 03:51:00|4279.7|4273.7|4279.7|4273.7|4280.1|4274.1|4279.7|4273.7|2
1611633070000|2021-01-26 03:51:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1611633080000|2021-01-26 03:51:20|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1611633090000|2021-01-26 03:51:30|4279.9|4273.9|4280.6|4274.6|4280.6|4274.6|4279.9|4273.9|0
1611633100000|2021-01-26 03:51:40|4280.7|4274.7|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|1
1611633110000|2021-01-26 03:51:50|4281|4275|4280.5|4274.5|4281|4275|4280.1|4274.1|11
1611633120000|2021-01-26 03:52:00|4280.6|4274.6|4281.5|4275.5|4281.5|4275.5|4280.6|4274.6|0
1611633130000|2021-01-26 03:52:10|4281.6|4275.6|4281.5|4275.5|4281.6|4275.6|4281.5|4275.5|1
1611633140000|2021-01-26 03:52:20|4281.1|4275.1|4280.5|4274.5|4281.1|4275.1|4280.5|4274.5|1
1611633150000|2021-01-26 03:52:30|4280.1|4274.1|4279.7|4273.7|4280.1|4274.1|4279.6|4273.6|2
1611633210000|2021-01-26 03:53:30|4279.2|4273.2|4280.1|4274.1|4280.1|4274.1|4279.2|4273.2|1
1611633220000|2021-01-26 03:53:40|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|2
1611633230000|2021-01-26 03:53:50|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|0
1611633280000|2021-01-26 03:54:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1611633290000|2021-01-26 03:54:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|1
1611633320000|2021-01-26 03:55:20|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1611633330000|2021-01-26 03:55:30|4279.9|4273.9|4280.3|4274.3|4280.3|4274.3|4279.9|4273.9|0
1611633340000|2021-01-26 03:55:40|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1611633350000|2021-01-26 03:55:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|1
1611633370000|2021-01-26 03:56:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1611633380000|2021-01-26 03:56:20|4280.2|4274.2|4280.3|4274.3|4280.3|4274.3|4280.2|4274.2|0
1611633390000|2021-01-26 03:56:30|4280.2|4274.2|4279.8|4273.8|4280.2|4274.2|4279.8|4273.8|0
1611633410000|2021-01-26 03:56:50|4280.2|4274.2|4279.3|4273.3|4280.2|4274.2|4279.3|4273.3|0
1611633420000|2021-01-26 03:57:00|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.3|4272.3|3
1611633430000|2021-01-26 03:57:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1611633440000|2021-01-26 03:57:20|4279.2|4273.2|4278.8|4272.8|4279.2|4273.2|4278.3|4272.3|5
1611633450000|2021-01-26 03:57:30|4278.3|4272.3|4278.9|4272.9|4278.9|4272.9|4278.3|4272.3|3
1611633470000|2021-01-26 03:57:50|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|0
1611633480000|2021-01-26 03:58:00|4278.4|4272.4|4278.3|4272.3|4278.4|4272.4|4278.3|4272.3|0
1611633490000|2021-01-26 03:58:10|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|0
1611633500000|2021-01-26 03:58:20|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1611633570000|2021-01-26 03:59:30|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|3
1611633580000|2021-01-26 03:59:40|4279.9|4273.9|4280.3|4274.3|4280.4|4274.4|4279.9|4273.9|0
1611633590000|2021-01-26 03:59:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1611633600000|2021-01-26 04:00:00|4280.3|4274.3|4279.4|4273.4|4280.3|4274.3|4279.4|4273.4|3
1611633620000|2021-01-26 04:00:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1611633630000|2021-01-26 04:00:30|4279.8|4273.8|4278.3|4272.3|4279.8|4273.8|4278.3|4272.3|1
1611633650000|2021-01-26 04:00:50|4278.9|4272.9|4278.3|4272.3|4278.9|4272.9|4278.3|4272.3|1
1611633660000|2021-01-26 04:01:00|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|3
1611633680000|2021-01-26 04:01:20|4278.8|4272.8|4278.9|4272.9|4278.9|4272.9|4278.8|4272.8|0
1611633700000|2021-01-26 04:01:40|4279.3|4273.3|4278.9|4272.9|4279.3|4273.3|4278.9|4272.9|0
1611633730000|2021-01-26 04:02:10|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|1
1611633740000|2021-01-26 04:02:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1611633750000|2021-01-26 04:02:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|3
1611633780000|2021-01-26 04:03:00|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|2
1611633790000|2021-01-26 04:03:10|4277.4|4271.4|4278.9|4272.9|4279.3|4273.3|4277.4|4271.4|4
1611633830000|2021-01-26 04:03:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|9
1611633840000|2021-01-26 04:04:00|4279.2|4273.2|4279.3|4273.3|4279.3|4273.3|4279.2|4273.2|1
1611633850000|2021-01-26 04:04:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1611633860000|2021-01-26 04:04:20|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1611633910000|2021-01-26 04:05:10|4279.2|4273.2|4278.8|4272.8|4279.2|4273.2|4278.8|4272.8|2
1611633920000|2021-01-26 04:05:20|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4277.8|4271.8|4
1611633930000|2021-01-26 04:05:30|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4277.8|4271.8|4
1611633940000|2021-01-26 04:05:40|4277.9|4271.9|4277.8|4271.8|4277.9|4271.9|4277.8|4271.8|4
1611633950000|2021-01-26 04:05:50|4277.9|4271.9|4278.3|4272.3|4278.3|4272.3|4277.9|4271.9|0
1611633980000|2021-01-26 04:06:20|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|3
1611634010000|2021-01-26 04:06:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1611634020000|2021-01-26 04:07:00|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|5
1611634030000|2021-01-26 04:07:10|4277.2|4271.2|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|3
1611634040000|2021-01-26 04:07:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1611634070000|2021-01-26 04:07:50|4278.9|4272.9|4277.9|4271.9|4278.9|4272.9|4277.8|4271.8|2
1611634080000|2021-01-26 04:08:00|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1611634100000|2021-01-26 04:08:20|4277.3|4271.3|4277.3|4271.3|4277.4|4271.4|4277.3|4271.3|0
1611634120000|2021-01-26 04:08:40|4277.9|4271.9|4278.3|4272.3|4278.3|4272.3|4277.9|4271.9|1
1611634130000|2021-01-26 04:08:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1611634140000|2021-01-26 04:09:00|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1611634160000|2021-01-26 04:09:20|4278.4|4272.4|4279.4|4273.4|4279.4|4273.4|4278.4|4272.4|8
1611634170000|2021-01-26 04:09:30|4279.9|4273.9|4280.8|4274.8|4280.8|4274.8|4279.9|4273.9|5
1611634190000|2021-01-26 04:09:50|4281.2|4275.2|4281.1|4275.1|4281.2|4275.2|4280.7|4274.7|3
1611634200000|2021-01-26 04:10:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611634210000|2021-01-26 04:10:10|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1611634220000|2021-01-26 04:10:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611634230000|2021-01-26 04:10:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|2
1611634240000|2021-01-26 04:10:40|4281.2|4275.2|4280.7|4274.7|4281.3|4275.3|4280.3|4274.3|2
1611634250000|2021-01-26 04:10:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1611634260000|2021-01-26 04:11:00|4280.8|4274.8|4280.7|4274.7|4280.8|4274.8|4280.7|4274.7|0
1611634270000|2021-01-26 04:11:10|4280.3|4274.3|4280.2|4274.2|4280.3|4274.3|4280.2|4274.2|0
1611634280000|2021-01-26 04:11:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|3
1611634320000|2021-01-26 04:12:00|4281.3|4275.3|4281.8|4275.8|4281.8|4275.8|4281.2|4275.2|2
1611634330000|2021-01-26 04:12:10|4284|4278|4283.1|4277.1|4284|4278|4283.1|4277.1|15
1611634340000|2021-01-26 04:12:20|||||||||1
1611634350000|2021-01-26 04:12:30|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1611634360000|2021-01-26 04:12:40|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|3
1611634370000|2021-01-26 04:12:50|4283|4277|4283.6|4277.6|4283.6|4277.6|4283|4277|0
1611634380000|2021-01-26 04:13:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1611634390000|2021-01-26 04:13:10|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1611634400000|2021-01-26 04:13:20|4281.6|4275.6|4281.2|4275.2|4281.6|4275.6|4281.2|4275.2|1
1611634410000|2021-01-26 04:13:30|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1611634420000|2021-01-26 04:13:40|4282|4276|4281.2|4275.2|4282|4276|4281.2|4275.2|1
1611634430000|2021-01-26 04:13:50|4280.8|4274.8|4281.2|4275.2|4281.2|4275.2|4280.8|4274.8|0
1611634440000|2021-01-26 04:14:00|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1611634450000|2021-01-26 04:14:10|4280.6|4274.6|4280.7|4274.7|4280.7|4274.7|4280.6|4274.6|0
1611634470000|2021-01-26 04:14:30|4281.1|4275.1|4281.1|4275.1|4281.6|4275.6|4281.1|4275.1|0
1611634480000|2021-01-26 04:14:40|4281.2|4275.2|4280.1|4274.1|4281.2|4275.2|4280.1|4274.1|2
1611634540000|2021-01-26 04:15:40|4280|4274|4280|4274|4280|4274|4280|4274|0
1611634560000|2021-01-26 04:16:00|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|2
1611634570000|2021-01-26 04:16:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1611634580000|2021-01-26 04:16:20|4279.2|4273.2|4279.1|4273.1|4279.2|4273.2|4279.1|4273.1|0
1611634610000|2021-01-26 04:16:50|4279|4273|4278.2|4272.2|4279|4273|4278.2|4272.2|2
1611634620000|2021-01-26 04:17:00|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|7
1611634630000|2021-01-26 04:17:10|4278.6|4272.6|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|23
1611634660000|2021-01-26 04:17:40|4278.7|4272.7|4278.7|4272.7|4279.1|4273.1|4278.7|4272.7|3
1611634680000|2021-01-26 04:18:00|4278.3|4272.3|4279.1|4273.1|4279.1|4273.1|4278.2|4272.2|0
1611634690000|2021-01-26 04:18:10|4279.2|4273.2|4279.1|4273.1|4279.2|4273.2|4279.1|4273.1|0
1611634700000|2021-01-26 04:18:20|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1611634710000|2021-01-26 04:18:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1611634720000|2021-01-26 04:18:40|4277.7|4271.7|4278.1|4272.1|4278.1|4272.1|4277.7|4271.7|0
1611634750000|2021-01-26 04:19:10|4278.3|4272.3|4279.1|4273.1|4279.1|4273.1|4278.3|4272.3|2
1611634760000|2021-01-26 04:19:20|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|1
1611634770000|2021-01-26 04:19:30|4279.1|4273.1|4279.1|4273.1|4279.2|4273.2|4279.1|4273.1|0
1611634780000|2021-01-26 04:19:40|4278.7|4272.7|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1611634790000|2021-01-26 04:19:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1611634810000|2021-01-26 04:20:10|4278.6|4272.6|4277.8|4271.8|4278.6|4272.6|4277.8|4271.8|0
1611634820000|2021-01-26 04:20:20|4277.7|4271.7|4278.2|4272.2|4278.3|4272.3|4277.7|4271.7|0
1611634830000|2021-01-26 04:20:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.2|4272.2|0
1611634890000|2021-01-26 04:21:30|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|0
1611634910000|2021-01-26 04:21:50|4278.1|4272.1|4277.2|4271.2|4278.1|4272.1|4277.2|4271.2|4
1611634920000|2021-01-26 04:22:00|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|4
1611634940000|2021-01-26 04:22:20|4277.2|4271.2|4277.2|4271.2|4277.3|4271.3|4277.2|4271.2|1
1611634950000|2021-01-26 04:22:30|4276.4|4270.4|4276.8|4270.8|4276.8|4270.8|4276.4|4270.4|4
1611634960000|2021-01-26 04:22:40|4277.2|4271.2|4276.8|4270.8|4277.2|4271.2|4276.4|4270.4|4
1611634980000|2021-01-26 04:23:00|4275.8|4269.8|4276.7|4270.7|4276.7|4270.7|4275.4|4269.4|11
1611634990000|2021-01-26 04:23:10|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|1
1611635000000|2021-01-26 04:23:20|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|4
1611635040000|2021-01-26 04:24:00|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|2
1611635050000|2021-01-26 04:24:10|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1611635060000|2021-01-26 04:24:20|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1611635070000|2021-01-26 04:24:30|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1611635080000|2021-01-26 04:24:40|4277.3|4271.3|4277.7|4271.7|4277.7|4271.7|4277.3|4271.3|0
1611635090000|2021-01-26 04:24:50|4277.3|4271.3|4276.9|4270.9|4277.3|4271.3|4276.3|4270.3|3
1611635100000|2021-01-26 04:25:00|4275.9|4269.9|4276.3|4270.3|4276.3|4270.3|4275.9|4269.9|10
1611635130000|2021-01-26 04:25:30|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.8|4269.8|0
1611635140000|2021-01-26 04:25:40|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1611635160000|2021-01-26 04:26:00|||||||||10
1611635170000|2021-01-26 04:26:10|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1611635180000|2021-01-26 04:26:20|4275.8|4269.8|4274.4|4268.4|4275.8|4269.8|4274.4|4268.4|10
1611635190000|2021-01-26 04:26:30|4274.5|4268.5|4276|4270|4276|4270|4274.5|4268.5|6
1611635200000|2021-01-26 04:26:40|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|0
1611635210000|2021-01-26 04:26:50|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|0
1611635230000|2021-01-26 04:27:10|4275.9|4269.9|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|6
1611635240000|2021-01-26 04:27:20|4275|4269|4272.2|4266.2|4275|4269|4272.2|4266.2|2
1611635250000|2021-01-26 04:27:30|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|2
1611635260000|2021-01-26 04:27:40|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|2
1611635270000|2021-01-26 04:27:50|4273.2|4267.2|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|0
1611635280000|2021-01-26 04:28:00|4273.7|4267.7|4273.1|4267.1|4273.7|4267.7|4273.1|4267.1|2
1611635300000|2021-01-26 04:28:20|4273.6|4267.6|4273.7|4267.7|4273.7|4267.7|4273.6|4267.6|0
1611635310000|2021-01-26 04:28:30|4273.6|4267.6|4273.7|4267.7|4273.7|4267.7|4273.6|4267.6|0
1611635350000|2021-01-26 04:29:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1611635370000|2021-01-26 04:29:30|4272.8|4266.8|4272.6|4266.6|4272.8|4266.8|4272.6|4266.6|12
1611635400000|2021-01-26 04:30:00|4271.6|4265.6|4270.2|4264.2|4271.6|4265.6|4270.2|4264.2|12
1611635410000|2021-01-26 04:30:10|4269.8|4263.8|4271.2|4265.2|4271.2|4265.2|4269.8|4263.8|7
1611635420000|2021-01-26 04:30:20|4270.8|4264.8|4271.1|4265.1|4271.2|4265.2|4270.8|4264.8|0
1611635430000|2021-01-26 04:30:30|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|2
1611635440000|2021-01-26 04:30:40|4269.8|4263.8|4269.7|4263.7|4269.8|4263.8|4269.7|4263.7|8
1611635450000|2021-01-26 04:30:50|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1611635460000|2021-01-26 04:31:00|4268.7|4262.7|4269.2|4263.2|4269.3|4263.3|4268.7|4262.7|23
1611635470000|2021-01-26 04:31:10|4268.8|4262.8|4268.7|4262.7|4269.2|4263.2|4268.6|4262.6|6
1611635480000|2021-01-26 04:31:20|4268.8|4262.8|4269.2|4263.2|4269.2|4263.2|4268.8|4262.8|5
1611635500000|2021-01-26 04:31:40|4269.1|4263.1|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|1
1611635510000|2021-01-26 04:31:50|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|2
1611635520000|2021-01-26 04:32:00|4268.7|4262.7|4269.2|4263.2|4269.3|4263.3|4268.7|4262.7|1
1611635530000|2021-01-26 04:32:10|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1611635540000|2021-01-26 04:32:20|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|2
1611635550000|2021-01-26 04:32:30|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|0
1611635560000|2021-01-26 04:32:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611635590000|2021-01-26 04:33:10|4270.1|4264.1|4270.2|4264.2|4270.7|4264.7|4270.1|4264.1|4
1611635600000|2021-01-26 04:33:20|4270.6|4264.6|4269.7|4263.7|4270.6|4264.6|4269.7|4263.7|1
1611635610000|2021-01-26 04:33:30|4269.6|4263.6|4269.2|4263.2|4269.6|4263.6|4269.2|4263.2|2
1611635620000|2021-01-26 04:33:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1611635640000|2021-01-26 04:34:00|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4268.8|4262.8|2
1611635650000|2021-01-26 04:34:10|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1611635660000|2021-01-26 04:34:20|4269.2|4263.2|4269.3|4263.3|4269.3|4263.3|4268.7|4262.7|4
1611635670000|2021-01-26 04:34:30|4268.9|4262.9|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1611635690000|2021-01-26 04:34:50|4269.7|4263.7|4270.3|4264.3|4270.3|4264.3|4269.7|4263.7|2
1611635700000|2021-01-26 04:35:00|4270.2|4264.2|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|0
1611635710000|2021-01-26 04:35:10|4270.2|4264.2|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|0
1611635720000|2021-01-26 04:35:20|4270.3|4264.3|4270.7|4264.7|4270.7|4264.7|4270.3|4264.3|0
1611635740000|2021-01-26 04:35:40|4270.8|4264.8|4270.2|4264.2|4270.8|4264.8|4270.2|4264.2|1
1611635750000|2021-01-26 04:35:50|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|10
1611635760000|2021-01-26 04:36:00|4268.7|4262.7|4268.7|4262.7|4268.8|4262.8|4268.7|4262.7|17
1611635800000|2021-01-26 04:36:40|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|2
1611635810000|2021-01-26 04:36:50|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|1
1611635830000|2021-01-26 04:37:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1611635840000|2021-01-26 04:37:20|||||||||1
1611635860000|2021-01-26 04:37:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1611635880000|2021-01-26 04:38:00|4265|4259|4263.4|4257.4|4265|4259|4262.5|4256.5|20
1611635890000|2021-01-26 04:38:10|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|1
1611635900000|2021-01-26 04:38:20|4262.1|4256.1|4261|4255|4262.1|4256.1|4260.4|4254.4|13
1611635910000|2021-01-26 04:38:30|4260.5|4254.5|4261|4255|4261|4255|4260.4|4254.4|8
1611635920000|2021-01-26 04:38:40|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|4
1611635930000|2021-01-26 04:38:50|4260.6|4254.6|4262|4256|4262|4256|4260.6|4254.6|2
1611635940000|2021-01-26 04:39:00|4262.5|4256.5|4262.1|4256.1|4262.5|4256.5|4262|4256|1
1611635950000|2021-01-26 04:39:10|4262.5|4256.5|4262.5|4256.5|4262.6|4256.6|4262.5|4256.5|0
1611635960000|2021-01-26 04:39:20|4261.6|4255.6|4261.6|4255.6|4262|4256|4261.6|4255.6|7
1611635970000|2021-01-26 04:39:30|4261.5|4255.5|4262.1|4256.1|4262.1|4256.1|4261.5|4255.5|8
1611635980000|2021-01-26 04:39:40|4261.6|4255.6|4260.7|4254.7|4261.6|4255.6|4260.7|4254.7|3
1611635990000|2021-01-26 04:39:50|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|6
1611636000000|2021-01-26 04:40:00|4262.2|4256.2|4260.6|4254.6|4262.2|4256.2|4260.6|4254.6|8
1611636010000|2021-01-26 04:40:10|4260.5|4254.5|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|14
1611636020000|2021-01-26 04:40:20|4259.2|4253.2|4259.2|4253.2|4259.6|4253.6|4259.2|4253.2|2
1611636030000|2021-01-26 04:40:30|4259.6|4253.6|4260|4254|4260.5|4254.5|4259.6|4253.6|2
1611636040000|2021-01-26 04:40:40|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|3
1611636060000|2021-01-26 04:41:00|4260|4254|4261|4255|4261|4255|4258.5|4252.5|34
1611636070000|2021-01-26 04:41:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611636090000|2021-01-26 04:41:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1611636120000|2021-01-26 04:42:00|4260|4254|4260|4254|4260|4254|4260|4254|1
1611636130000|2021-01-26 04:42:10|4260.4|4254.4|4260|4254|4260.4|4254.4|4260|4254|0
1611636150000|2021-01-26 04:42:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1611636180000|2021-01-26 04:43:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1611636200000|2021-01-26 04:43:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|2
1611636210000|2021-01-26 04:43:30|||||||||3
1611636220000|2021-01-26 04:43:40|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1611636230000|2021-01-26 04:43:50|4262.3|4256.3|4262|4256|4262.5|4256.5|4262|4256|0
1611636250000|2021-01-26 04:44:10|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|1
1611636260000|2021-01-26 04:44:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1611636280000|2021-01-26 04:44:40|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1611636290000|2021-01-26 04:44:50|4262|4256|4263|4257|4263|4257|4262|4256|2
1611636300000|2021-01-26 04:45:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1611636320000|2021-01-26 04:45:20|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1611636330000|2021-01-26 04:45:30|4263.5|4257.5|4264.3|4258.3|4264.5|4258.5|4263.5|4257.5|1
1611636340000|2021-01-26 04:45:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|1
1611636360000|2021-01-26 04:46:00|4264.3|4258.3|4263|4257|4264.3|4258.3|4263|4257|6
1611636370000|2021-01-26 04:46:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1611636380000|2021-01-26 04:46:20|4263.3|4257.3|4263.3|4257.3|4263.5|4257.5|4263.3|4257.3|0
1611636390000|2021-01-26 04:46:30|4263|4257|4263|4257|4263|4257|4263|4257|0
1611636460000|2021-01-26 04:47:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1611636470000|2021-01-26 04:47:50|4263|4257|4263|4257|4263|4257|4263|4257|1
1611636490000|2021-01-26 04:48:10|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1611636510000|2021-01-26 04:48:30|4264|4258|4264|4258|4264|4258|4264|4258|1
1611636520000|2021-01-26 04:48:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1611636530000|2021-01-26 04:48:50|4264|4258|4264|4258|4264|4258|4264|4258|0
1611636550000|2021-01-26 04:49:10|4263.6|4257.6|4263.5|4257.5|4263.6|4257.6|4263.5|4257.5|0
1611636560000|2021-01-26 04:49:20|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1611636600000|2021-01-26 04:50:00|4263.8|4257.8|4264|4258|4264|4258|4263.8|4257.8|0
1611636610000|2021-01-26 04:50:10|4263.6|4257.6|4264|4258|4264.3|4258.3|4263.6|4257.6|2
1611636620000|2021-01-26 04:50:20|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|1
1611636630000|2021-01-26 04:50:30|4263.5|4257.5|4263.3|4257.3|4263.5|4257.5|4263.3|4257.3|0
1611636670000|2021-01-26 04:51:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|5
1611636720000|2021-01-26 04:52:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|2
1611636770000|2021-01-26 04:52:50|4263.3|4257.3|4263.9|4257.9|4263.9|4257.9|4263.3|4257.3|3
1611636780000|2021-01-26 04:53:00|4264.3|4258.3|4263.4|4257.4|4264.3|4258.3|4263.4|4257.4|2
1611636840000|2021-01-26 04:54:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|4
1611636890000|2021-01-26 04:54:50|4263.3|4257.3|4262.9|4256.9|4263.3|4257.3|4262.9|4256.9|4
1611636920000|2021-01-26 04:55:20|4262.6|4256.6|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|0
1611636930000|2021-01-26 04:55:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1611636940000|2021-01-26 04:55:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1611636950000|2021-01-26 04:55:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|6
1611636960000|2021-01-26 04:56:00|4260.4|4254.4|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|11
1611636970000|2021-01-26 04:56:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1611636980000|2021-01-26 04:56:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|3
1611637010000|2021-01-26 04:56:50|4260.4|4254.4|4259.8|4253.8|4260.4|4254.4|4259.8|4253.8|4
1611637020000|2021-01-26 04:57:00|4260.3|4254.3|4259.4|4253.4|4260.3|4254.3|4259.4|4253.4|2
1611637030000|2021-01-26 04:57:10|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|0
1611637040000|2021-01-26 04:57:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1611637080000|2021-01-26 04:58:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|2
1611637100000|2021-01-26 04:58:20|4260.7|4254.7|4260.8|4254.8|4260.8|4254.8|4260.7|4254.7|0
1611637110000|2021-01-26 04:58:30|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1611637140000|2021-01-26 04:59:00|4261.3|4255.3|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1611637150000|2021-01-26 04:59:10|4261.4|4255.4|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1611637170000|2021-01-26 04:59:30|4261.4|4255.4|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|2
1611637180000|2021-01-26 04:59:40|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.3|4255.3|1
1611637190000|2021-01-26 04:59:50|4261.3|4255.3|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|1
1611637200000|2021-01-26 05:00:00|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4261.3|4255.3|3
1611637210000|2021-01-26 05:00:10|4260.9|4254.9|4259.9|4253.9|4261.3|4255.3|4259.9|4253.9|15
1611637220000|2021-01-26 05:00:20|4260.3|4254.3|4260.4|4254.4|4260.4|4254.4|4260.3|4254.3|0
1611637230000|2021-01-26 05:00:30|4260.8|4254.8|4260.9|4254.9|4260.9|4254.9|4260.8|4254.8|0
1611637240000|2021-01-26 05:00:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1611637250000|2021-01-26 05:00:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|2
1611637260000|2021-01-26 05:01:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611637270000|2021-01-26 05:01:10|4261.3|4255.3|4260.9|4254.9|4261.3|4255.3|4260.9|4254.9|2
1611637290000|2021-01-26 05:01:30|4261.4|4255.4|4261.8|4255.8|4261.9|4255.9|4261.4|4255.4|0
1611637300000|2021-01-26 05:01:40|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|0
1611637310000|2021-01-26 05:01:50|4262.3|4256.3|4261.4|4255.4|4262.3|4256.3|4261.4|4255.4|1
1611637320000|2021-01-26 05:02:00|||||||||6
1611637330000|2021-01-26 05:02:10|4261.5|4255.5|4261.9|4255.9|4261.9|4255.9|4261.5|4255.5|3
1611637360000|2021-01-26 05:02:40|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1611637370000|2021-01-26 05:02:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1611637380000|2021-01-26 05:03:00|4259.5|4253.5|4261|4255|4261|4255|4259.5|4253.5|8
1611637390000|2021-01-26 05:03:10|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|10
1611637410000|2021-01-26 05:03:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1611637420000|2021-01-26 05:03:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1611637430000|2021-01-26 05:03:50|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|1
1611637440000|2021-01-26 05:04:00|4261.2|4255.2|4259.2|4253.2|4261.2|4255.2|4258.8|4252.8|19
1611637450000|2021-01-26 05:04:10|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259.5|4253.5|0
1611637460000|2021-01-26 05:04:20|4260.2|4254.2|4260.8|4254.8|4260.8|4254.8|4260.2|4254.2|2
1611637470000|2021-01-26 05:04:30|4261.8|4255.8|4261.5|4255.5|4261.8|4255.8|4260.8|4254.8|4
1611637480000|2021-01-26 05:04:40|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|2
1611637490000|2021-01-26 05:04:50|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1611637500000|2021-01-26 05:05:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4
1611637530000|2021-01-26 05:05:30|4261.3|4255.3|4262.2|4256.2|4262.2|4256.2|4261.3|4255.3|0
1611637550000|2021-01-26 05:05:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1611637560000|2021-01-26 05:06:00|4263.2|4257.2|4264.7|4258.7|4264.7|4258.7|4263.2|4257.2|9
1611637570000|2021-01-26 05:06:10|4264.8|4258.8|4265.4|4259.4|4265.8|4259.8|4264.8|4258.8|8
1611637580000|2021-01-26 05:06:20|4265.8|4259.8|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|2
1611637590000|2021-01-26 05:06:30|4265.6|4259.6|4263.1|4257.1|4265.6|4259.6|4262.5|4256.5|17
1611637600000|2021-01-26 05:06:40|4263.5|4257.5|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|3
1611637610000|2021-01-26 05:06:50|4264.8|4258.8|4265.1|4259.1|4265.1|4259.1|4264.8|4258.8|6
1611637620000|2021-01-26 05:07:00|4265.6|4259.6|4265.8|4259.8|4266.8|4260.8|4265.6|4259.6|7
1611637630000|2021-01-26 05:07:10|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|4
1611637650000|2021-01-26 05:07:30|4267.3|4261.3|4266.6|4260.6|4267.3|4261.3|4266.3|4260.3|3
1611637660000|2021-01-26 05:07:40|4266.8|4260.8|4268.8|4262.8|4268.8|4262.8|4266.8|4260.8|22
1611637670000|2021-01-26 05:07:50|4268.6|4262.6|4267.1|4261.1|4268.6|4262.6|4266.8|4260.8|10
1611637680000|2021-01-26 05:08:00|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1611637690000|2021-01-26 05:08:10|4267.8|4261.8|4268.4|4262.4|4268.4|4262.4|4267.8|4261.8|1
1611637700000|2021-01-26 05:08:20|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|1
1611637710000|2021-01-26 05:08:30|4267.3|4261.3|4267.1|4261.1|4267.3|4261.3|4267.1|4261.1|4
1611637720000|2021-01-26 05:08:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1611637740000|2021-01-26 05:09:00|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|6
1611637750000|2021-01-26 05:09:10|4267|4261|4267|4261|4267|4261|4267|4261|0
1611637770000|2021-01-26 05:09:30|||||||||9
1611637780000|2021-01-26 05:09:40|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|1
1611637790000|2021-01-26 05:09:50|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|2
1611637810000|2021-01-26 05:10:10|4267.8|4261.8|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|2
1611637820000|2021-01-26 05:10:20|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|2
1611637830000|2021-01-26 05:10:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1611637840000|2021-01-26 05:10:40|4267.3|4261.3|4267.3|4261.3|4267.4|4261.4|4267.3|4261.3|0
1611637850000|2021-01-26 05:10:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611637870000|2021-01-26 05:11:10|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|1
1611637880000|2021-01-26 05:11:20|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1611637890000|2021-01-26 05:11:30|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1611637900000|2021-01-26 05:11:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1611637910000|2021-01-26 05:11:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1611637920000|2021-01-26 05:12:00|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1611637940000|2021-01-26 05:12:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1611637950000|2021-01-26 05:12:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1611637980000|2021-01-26 05:13:00|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|0
1611637990000|2021-01-26 05:13:10|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|0
1611638000000|2021-01-26 05:13:20|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1611638010000|2021-01-26 05:13:30|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|10
1611638040000|2021-01-26 05:14:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1611638050000|2021-01-26 05:14:10|4268.7|4262.7|4270.7|4264.7|4270.7|4264.7|4268.7|4262.7|4
1611638060000|2021-01-26 05:14:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|2
1611638070000|2021-01-26 05:14:30|4271.3|4265.3|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|3
1611638100000|2021-01-26 05:15:00|4272.1|4266.1|4271.1|4265.1|4272.5|4266.5|4271|4265|5
1611638110000|2021-01-26 05:15:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1611638120000|2021-01-26 05:15:20|4271.1|4265.1|4271|4265|4271.5|4265.5|4271|4265|0
1611638130000|2021-01-26 05:15:30|4270.9|4264.9|4271.5|4265.5|4271.5|4265.5|4270.9|4264.9|0
1611638150000|2021-01-26 05:15:50|4271.1|4265.1|4270.9|4264.9|4271.1|4265.1|4270.5|4264.5|0
1611638160000|2021-01-26 05:16:00|4271|4265|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1611638170000|2021-01-26 05:16:10|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1611638180000|2021-01-26 05:16:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611638210000|2021-01-26 05:16:50|4269|4263|4269|4263|4269|4263|4269|4263|0
1611638220000|2021-01-26 05:17:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1611638230000|2021-01-26 05:17:10|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.1|4263.1|0
1611638250000|2021-01-26 05:17:30|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1611638260000|2021-01-26 05:17:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611638280000|2021-01-26 05:18:00|4270|4264|4269.5|4263.5|4270|4264|4269.5|4263.5|5
1611638300000|2021-01-26 05:18:20|4269.6|4263.6|4270.8|4264.8|4270.8|4264.8|4269.6|4263.6|0
1611638310000|2021-01-26 05:18:30|4270|4264|4270|4264|4270|4264|4270|4264|2
1611638320000|2021-01-26 05:18:40|4269.6|4263.6|4269.5|4263.5|4270|4264|4269.5|4263.5|1
1611638330000|2021-01-26 05:18:50|4269.6|4263.6|4270|4264|4270|4264|4269.6|4263.6|0
1611638340000|2021-01-26 05:19:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|1
1611638350000|2021-01-26 05:19:10|4269|4263|4269.6|4263.6|4269.6|4263.6|4269|4263|2
1611638390000|2021-01-26 05:19:50|4270|4264|4272.9|4266.9|4272.9|4266.9|4270|4264|24
1611638400000|2021-01-26 05:20:00|4273.3|4267.3|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|3
1611638420000|2021-01-26 05:20:20|4272.8|4266.8|4272.9|4266.9|4272.9|4266.9|4272.8|4266.8|0
1611638450000|2021-01-26 05:20:50|4273|4267|4273|4267|4273|4267|4273|4267|0
1611638460000|2021-01-26 05:21:00|4272.8|4266.8|4271.9|4265.9|4272.8|4266.8|4271.9|4265.9|28
1611638470000|2021-01-26 05:21:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1611638490000|2021-01-26 05:21:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|2
1611638500000|2021-01-26 05:21:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1611638530000|2021-01-26 05:22:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|3
1611638540000|2021-01-26 05:22:20|4270|4264|4269.8|4263.8|4270|4264|4269.8|4263.8|0
1611638550000|2021-01-26 05:22:30|4269|4263|4268.9|4262.9|4269|4263|4268.9|4262.9|2
1611638560000|2021-01-26 05:22:40|4268.8|4262.8|4268.9|4262.9|4268.9|4262.9|4268.8|4262.8|0
1611638610000|2021-01-26 05:23:30|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1611638620000|2021-01-26 05:23:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1611638660000|2021-01-26 05:24:20|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|4
1611638670000|2021-01-26 05:24:30|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|4
1611638690000|2021-01-26 05:24:50|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|0
1611638720000|2021-01-26 05:25:20|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.7|4266.7|1
1611638740000|2021-01-26 05:25:40|4273.7|4267.7|4273.3|4267.3|4273.7|4267.7|4273.3|4267.3|3
1611638760000|2021-01-26 05:26:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|1
1611638770000|2021-01-26 05:26:10|4273.3|4267.3|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1611638780000|2021-01-26 05:26:20|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1611638790000|2021-01-26 05:26:30|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.7|4266.7|0
1611638800000|2021-01-26 05:26:40|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1611638820000|2021-01-26 05:27:00|4272.8|4266.8|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|3
1611638830000|2021-01-26 05:27:10|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|4
1611638840000|2021-01-26 05:27:20|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|0
1611638850000|2021-01-26 05:27:30|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|3
1611638880000|2021-01-26 05:28:00|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|1
1611638900000|2021-01-26 05:28:20|4272.2|4266.2|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|0
1611638930000|2021-01-26 05:28:50|4272.1|4266.1|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|3
1611639000000|2021-01-26 05:30:00|4272.8|4266.8|4272.7|4266.7|4272.8|4266.8|4271.7|4265.7|3
1611639010000|2021-01-26 05:30:10|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|1
1611639020000|2021-01-26 05:30:20|4272.2|4266.2|4270.7|4264.7|4272.2|4266.2|4270.6|4264.6|2
1611639040000|2021-01-26 05:30:40|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1611639050000|2021-01-26 05:30:50|4269.7|4263.7|4269.7|4263.7|4270.6|4264.6|4269.7|4263.7|4
1611639060000|2021-01-26 05:31:00|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|0
1611639070000|2021-01-26 05:31:10|4268.2|4262.2|4268.1|4262.1|4268.2|4262.2|4267.7|4261.7|0
1611639080000|2021-01-26 05:31:20|4267.7|4261.7|4266.8|4260.8|4267.7|4261.7|4266.6|4260.6|0
1611639090000|2021-01-26 05:31:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.6|4260.6|0
1611639100000|2021-01-26 05:31:40|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|2
1611639110000|2021-01-26 05:31:50|4266.7|4260.7|4266.3|4260.3|4266.7|4260.7|4265.7|4259.7|4
1611639120000|2021-01-26 05:32:00|4265.9|4259.9|4264.7|4258.7|4265.9|4259.9|4264.7|4258.7|3
1611639130000|2021-01-26 05:32:10|4264.3|4258.3|4265.3|4259.3|4265.7|4259.7|4264.3|4258.3|7
1611639140000|2021-01-26 05:32:20|4265.2|4259.2|4265.3|4259.3|4265.3|4259.3|4265.2|4259.2|0
1611639150000|2021-01-26 05:32:30|4265.7|4259.7|4266.6|4260.6|4266.8|4260.8|4265.7|4259.7|4
1611639160000|2021-01-26 05:32:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|1
1611639170000|2021-01-26 05:32:50|4267.1|4261.1|4267.1|4261.1|4267.2|4261.2|4267.1|4261.1|0
1611639180000|2021-01-26 05:33:00|4266.3|4260.3|4266.1|4260.1|4266.7|4260.7|4266.1|4260.1|0
1611639190000|2021-01-26 05:33:10|4264.7|4258.7|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|1
1611639200000|2021-01-26 05:33:20|4264.2|4258.2|4265.1|4259.1|4265.1|4259.1|4264.2|4258.2|1
1611639210000|2021-01-26 05:33:30|4264.7|4258.7|4265.1|4259.1|4265.1|4259.1|4264.7|4258.7|2
1611639220000|2021-01-26 05:33:40|4265.2|4259.2|4265.6|4259.6|4265.6|4259.6|4264.7|4258.7|5
1611639230000|2021-01-26 05:33:50|4265.7|4259.7|4265.3|4259.3|4265.7|4259.7|4265.3|4259.3|0
1611639240000|2021-01-26 05:34:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4264.7|4258.7|0
1611639250000|2021-01-26 05:34:10|4264.7|4258.7|4263.2|4257.2|4264.7|4258.7|4263.2|4257.2|1
1611639260000|2021-01-26 05:34:20|4261.7|4255.7|4261.7|4255.7|4261.8|4255.8|4261.7|4255.7|2
1611639270000|2021-01-26 05:34:30|4261.8|4255.8|4261.7|4255.7|4261.8|4255.8|4261.3|4255.3|12
1611639280000|2021-01-26 05:34:40|4262.1|4256.1|4262.7|4256.7|4263.2|4257.2|4262.1|4256.1|3
1611639290000|2021-01-26 05:34:50|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1611639300000|2021-01-26 05:35:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1611639310000|2021-01-26 05:35:10|||||||||1
1611639320000|2021-01-26 05:35:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|0
1611639330000|2021-01-26 05:35:30|4262.2|4256.2|4262.1|4256.1|4262.7|4256.7|4262.1|4256.1|1
1611639340000|2021-01-26 05:35:40|4262.3|4256.3|4261.2|4255.2|4262.3|4256.3|4260.7|4254.7|1
1611639350000|2021-01-26 05:35:50|4261.3|4255.3|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|0
1611639360000|2021-01-26 05:36:00|4262|4256|4261.3|4255.3|4262|4256|4261.3|4255.3|0
1611639370000|2021-01-26 05:36:10|4261.7|4255.7|4262.7|4256.7|4263.3|4257.3|4261.7|4255.7|2
1611639380000|2021-01-26 05:36:20|4262.8|4256.8|4263.9|4257.9|4263.9|4257.9|4262.7|4256.7|1
1611639390000|2021-01-26 05:36:30|4264.3|4258.3|4264.3|4258.3|4265.2|4259.2|4264.3|4258.3|1
1611639400000|2021-01-26 05:36:40|4263.8|4257.8|4263.9|4257.9|4264.7|4258.7|4263.3|4257.3|3
1611639410000|2021-01-26 05:36:50|4264.3|4258.3|4265.9|4259.9|4265.9|4259.9|4264.3|4258.3|0
1611639420000|2021-01-26 05:37:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4264.9|4258.9|2
1611639430000|2021-01-26 05:37:10|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1611639440000|2021-01-26 05:37:20|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1611639450000|2021-01-26 05:37:30|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1611639470000|2021-01-26 05:37:50|4265|4259|4265|4259|4265.3|4259.3|4264.8|4258.8|0
1611639480000|2021-01-26 05:38:00|4265.3|4259.3|4265.2|4259.2|4265.3|4259.3|4264.7|4258.7|0
1611639490000|2021-01-26 05:38:10|4265.3|4259.3|4265.7|4259.7|4266.2|4260.2|4265.3|4259.3|1
1611639500000|2021-01-26 05:38:20|4266|4260|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1611639510000|2021-01-26 05:38:30|4266|4260|4266.3|4260.3|4266.3|4260.3|4266|4260|0
1611639520000|2021-01-26 05:38:40|4266.7|4260.7|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|1
1611639530000|2021-01-26 05:38:50|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1611639540000|2021-01-26 05:39:00|4267|4261|4268|4262|4268|4262|4267|4261|0
1611639550000|2021-01-26 05:39:10|4268.2|4262.2|4268.3|4262.3|4269.3|4263.3|4268.2|4262.2|1
1611639560000|2021-01-26 05:39:20|4268.7|4262.7|4269|4263|4269.2|4263.2|4267.9|4261.9|4
1611639570000|2021-01-26 05:39:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|1
1611639580000|2021-01-26 05:39:40|4269|4263|4268.8|4262.8|4269.7|4263.7|4268.8|4262.8|0
1611639590000|2021-01-26 05:39:50|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1611639600000|2021-01-26 05:40:00|4268.3|4262.3|4267.2|4261.2|4268.3|4262.3|4267.2|4261.2|0
1611639610000|2021-01-26 05:40:10|4267|4261|4265.7|4259.7|4267|4261|4265.7|4259.7|0
1611639620000|2021-01-26 05:40:20|4266.2|4260.2|4266.3|4260.3|4266.3|4260.3|4265.9|4259.9|1
1611639630000|2021-01-26 05:40:30|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1611639640000|2021-01-26 05:40:40|4267.3|4261.3|4267.2|4261.2|4267.3|4261.3|4267.2|4261.2|0
1611639660000|2021-01-26 05:41:00|4267.3|4261.3|4268.7|4262.7|4268.7|4262.7|4267.2|4261.2|3
1611639670000|2021-01-26 05:41:10|||||||||1
1611639680000|2021-01-26 05:41:20|4268.5|4262.5|4267.2|4261.2|4268.5|4262.5|4267.2|4261.2|7
1611639700000|2021-01-26 05:41:40|4267.3|4261.3|4267.7|4261.7|4267.8|4261.8|4267.3|4261.3|0
1611639710000|2021-01-26 05:41:50|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|8
1611639720000|2021-01-26 05:42:00|||||||||2
1611639730000|2021-01-26 05:42:10|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|2
1611639770000|2021-01-26 05:42:50|4269.2|4263.2|4269.3|4263.3|4269.3|4263.3|4269.2|4263.2|3
1611639780000|2021-01-26 05:43:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1611639790000|2021-01-26 05:43:10|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1611639800000|2021-01-26 05:43:20|4269|4263|4268.7|4262.7|4269|4263|4268.7|4262.7|3
1611639820000|2021-01-26 05:43:40|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1611639830000|2021-01-26 05:43:50|4268.8|4262.8|4268.6|4262.6|4268.8|4262.8|4268.6|4262.6|0
1611639860000|2021-01-26 05:44:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4
1611639870000|2021-01-26 05:44:30|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4268.6|4262.6|2
1611639880000|2021-01-26 05:44:40|4269|4263|4269.1|4263.1|4269.6|4263.6|4269|4263|3
1611639910000|2021-01-26 05:45:10|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1611639930000|2021-01-26 05:45:30|4269.8|4263.8|4271|4265|4271|4265|4269.8|4263.8|23
1611639940000|2021-01-26 05:45:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1611639950000|2021-01-26 05:45:50|4271|4265|4271|4265|4271|4265|4271|4265|2
1611639960000|2021-01-26 05:46:00|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1611639990000|2021-01-26 05:46:30|4270.8|4264.8|4272|4266|4272.5|4266.5|4270.8|4264.8|6
1611640000000|2021-01-26 05:46:40|4272.4|4266.4|4272.5|4266.5|4272.5|4266.5|4272.4|4266.4|0
1611640010000|2021-01-26 05:46:50|4272|4266|4272|4266|4272.5|4266.5|4271.6|4265.6|1
1611640020000|2021-01-26 05:47:00|4271.6|4265.6|4271.4|4265.4|4271.6|4265.6|4271|4265|1
1611640030000|2021-01-26 05:47:10|4271.6|4265.6|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|1
1611640040000|2021-01-26 05:47:20|4271|4265|4271|4265|4271.6|4265.6|4270.6|4264.6|1
1611640050000|2021-01-26 05:47:30|4271.1|4265.1|4271|4265|4271.6|4265.6|4270.6|4264.6|1
1611640070000|2021-01-26 05:47:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|1
1611640080000|2021-01-26 05:48:00|4270.5|4264.5|4270|4264|4270.6|4264.6|4270|4264|0
1611640090000|2021-01-26 05:48:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1611640100000|2021-01-26 05:48:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1611640110000|2021-01-26 05:48:30|4270.6|4264.6|4270|4264|4270.6|4264.6|4270|4264|1
1611640130000|2021-01-26 05:48:50|4270.1|4264.1|4270|4264|4270.6|4264.6|4270|4264|0
1611640140000|2021-01-26 05:49:00|4269.6|4263.6|4270|4264|4270|4264|4269.5|4263.5|3
1611640150000|2021-01-26 05:49:10|4270.5|4264.5|4272.9|4266.9|4273.4|4267.4|4270.5|4264.5|4
1611640170000|2021-01-26 05:49:30|4272.5|4266.5|4272.4|4266.4|4272.5|4266.5|4272.4|4266.4|0
1611640200000|2021-01-26 05:50:00|4271.8|4265.8|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|2
1611640220000|2021-01-26 05:50:20|4271.5|4265.5|4271.9|4265.9|4271.9|4265.9|4271.5|4265.5|3
1611640250000|2021-01-26 05:50:50|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|0
1611640260000|2021-01-26 05:51:00|4271.5|4265.5|4270.9|4264.9|4271.5|4265.5|4270.9|4264.9|2
1611640270000|2021-01-26 05:51:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1611640280000|2021-01-26 05:51:20|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1611640290000|2021-01-26 05:51:30|4271.3|4265.3|4270.4|4264.4|4271.3|4265.3|4270.4|4264.4|1
1611640300000|2021-01-26 05:51:40|4270.5|4264.5|4271.3|4265.3|4271.3|4265.3|4270.5|4264.5|1
1611640310000|2021-01-26 05:51:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1611640320000|2021-01-26 05:52:00|4270.4|4264.4|4269.9|4263.9|4270.4|4264.4|4269.4|4263.4|3
1611640330000|2021-01-26 05:52:10|4270|4264|4270|4264|4270|4264|4270|4264|0
1611640340000|2021-01-26 05:52:20|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1611640350000|2021-01-26 05:52:30|4269.5|4263.5|4269.4|4263.4|4269.5|4263.5|4269.4|4263.4|0
1611640370000|2021-01-26 05:52:50|4269.5|4263.5|4269.9|4263.9|4270|4264|4269.5|4263.5|3
1611640380000|2021-01-26 05:53:00|4270|4264|4270.9|4264.9|4270.9|4264.9|4270|4264|1
1611640390000|2021-01-26 05:53:10|4270.8|4264.8|4269.9|4263.9|4270.8|4264.8|4269.9|4263.9|0
1611640410000|2021-01-26 05:53:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1611640430000|2021-01-26 05:53:50|4269.9|4263.9|4271.9|4265.9|4271.9|4265.9|4269.9|4263.9|0
1611640440000|2021-01-26 05:54:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1611640490000|2021-01-26 05:54:50|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4270.8|4264.8|2
1611640500000|2021-01-26 05:55:00|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|2
1611640510000|2021-01-26 05:55:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1611640520000|2021-01-26 05:55:20|4271|4265|4271.4|4265.4|4271.4|4265.4|4271|4265|0
1611640530000|2021-01-26 05:55:30|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|2
1611640540000|2021-01-26 05:55:40|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.4|4265.4|1
1611640550000|2021-01-26 05:55:50|4271.9|4265.9|4271.3|4265.3|4271.9|4265.9|4270.4|4264.4|1
1611640560000|2021-01-26 05:56:00|4270.9|4264.9|4270.8|4264.8|4271.4|4265.4|4270.8|4264.8|4
1611640570000|2021-01-26 05:56:10|4270.9|4264.9|4271.8|4265.8|4271.8|4265.8|4270.9|4264.9|1
1611640580000|2021-01-26 05:56:20|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4270.9|4264.9|0
1611640590000|2021-01-26 05:56:30|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|0
1611640620000|2021-01-26 05:57:00|4271.4|4265.4|4271.3|4265.3|4271.4|4265.4|4271.3|4265.3|1
1611640630000|2021-01-26 05:57:10|4271.5|4265.5|4271.8|4265.8|4271.8|4265.8|4271.5|4265.5|0
1611640640000|2021-01-26 05:57:20|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1611640660000|2021-01-26 05:57:40|4270.9|4264.9|4270.8|4264.8|4270.9|4264.9|4270.8|4264.8|0
1611640680000|2021-01-26 05:58:00|4271.5|4265.5|4270.4|4264.4|4271.5|4265.5|4269.9|4263.9|1
1611640690000|2021-01-26 05:58:10|4270|4264|4270.8|4264.8|4270.9|4264.9|4270|4264|1
1611640710000|2021-01-26 05:58:30|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.4|4264.4|0
1611640740000|2021-01-26 05:59:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1611640750000|2021-01-26 05:59:10|4270.3|4264.3|4271|4265|4271|4265|4269.9|4263.9|3
1611640760000|2021-01-26 05:59:20|4271.5|4265.5|4270.9|4264.9|4271.5|4265.5|4270.9|4264.9|0
1611640770000|2021-01-26 05:59:30|4270.5|4264.5|4270.3|4264.3|4271|4265|4270.3|4264.3|0
1611640780000|2021-01-26 05:59:40|4270.4|4264.4|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1611640790000|2021-01-26 05:59:50|4270|4264|4270.4|4264.4|4270.4|4264.4|4270|4264|5
1611640800000|2021-01-26 06:00:00|4270|4264|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|3
1611640810000|2021-01-26 06:00:10|4268.4|4262.4|4267|4261|4268.9|4262.9|4266.5|4260.5|43
1611640820000|2021-01-26 06:00:20|4267.4|4261.4|4267|4261|4267.5|4261.5|4267|4261|0
1611640830000|2021-01-26 06:00:30|4267.4|4261.4|4267|4261|4267.4|4261.4|4267|4261|1
1611640840000|2021-01-26 06:00:40|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.8|4260.8|0
1611640850000|2021-01-26 06:00:50|4267|4261|4267.4|4261.4|4267.4|4261.4|4267|4261|0
1611640860000|2021-01-26 06:01:00|4268.9|4262.9|4269|4263|4269.4|4263.4|4268.4|4262.4|8
1611640870000|2021-01-26 06:01:10|4269.5|4263.5|4269.9|4263.9|4269.9|4263.9|4269.5|4263.5|2
1611640880000|2021-01-26 06:01:20|4270.3|4264.3|4268|4262|4270.3|4264.3|4268|4262|1
1611640890000|2021-01-26 06:01:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267|4261|0
1611640900000|2021-01-26 06:01:40|4268.4|4262.4|4268.4|4262.4|4268.5|4262.5|4268|4262|0
1611640910000|2021-01-26 06:01:50|4268|4262|4267.8|4261.8|4268|4262|4267.8|4261.8|0
1611640920000|2021-01-26 06:02:00|4267.4|4261.4|4269|4263|4269.4|4263.4|4267.4|4261.4|13
1611640930000|2021-01-26 06:02:10|4269.4|4263.4|4269|4263|4269.4|4263.4|4269|4263|0
1611640940000|2021-01-26 06:02:20|4268.8|4262.8|4267|4261|4268.8|4262.8|4267|4261|11
1611640950000|2021-01-26 06:02:30|4266.9|4260.9|4267|4261|4267|4261|4266.9|4260.9|0
1611640960000|2021-01-26 06:02:40|4267.5|4261.5|4267|4261|4267.5|4261.5|4267|4261|0
1611640970000|2021-01-26 06:02:50|4267.4|4261.4|4267|4261|4267.4|4261.4|4267|4261|1
1611640980000|2021-01-26 06:03:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|11
1611640990000|2021-01-26 06:03:10|4267|4261|4266.4|4260.4|4267|4261|4266.4|4260.4|0
1611641000000|2021-01-26 06:03:20|4266|4260|4266|4260|4266.5|4260.5|4266|4260|0
1611641010000|2021-01-26 06:03:30|4265.8|4259.8|4266.4|4260.4|4266.4|4260.4|4265.4|4259.4|1
1611641020000|2021-01-26 06:03:40|4266|4260|4265.4|4259.4|4266|4260|4265.4|4259.4|0
1611641030000|2021-01-26 06:03:50|4265|4259|4264.3|4258.3|4265|4259|4264.3|4258.3|1
1611641040000|2021-01-26 06:04:00|4264.8|4258.8|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|2
1611641050000|2021-01-26 06:04:10|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4264.4|4258.4|2
1611641060000|2021-01-26 06:04:20|4264.4|4258.4|4264.8|4258.8|4264.8|4258.8|4264.4|4258.4|1
1611641070000|2021-01-26 06:04:30|4264.4|4258.4|4264.8|4258.8|4264.8|4258.8|4264.4|4258.4|1
1611641080000|2021-01-26 06:04:40|4264.4|4258.4|4264.8|4258.8|4265.2|4259.2|4264.4|4258.4|1
1611641090000|2021-01-26 06:04:50|4264.9|4258.9|4265.8|4259.8|4265.8|4259.8|4264.9|4258.9|1
1611641110000|2021-01-26 06:05:10|4265|4259|4264.8|4258.8|4265|4259|4264.8|4258.8|0
1611641120000|2021-01-26 06:05:20|4265.2|4259.2|4264.3|4258.3|4265.9|4259.9|4263.8|4257.8|5
1611641130000|2021-01-26 06:05:30|4264.7|4258.7|4264.8|4258.8|4264.9|4258.9|4264.7|4258.7|0
1611641150000|2021-01-26 06:05:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1611641160000|2021-01-26 06:06:00|4265.2|4259.2|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1611641180000|2021-01-26 06:06:20|4264.7|4258.7|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|2
1611641200000|2021-01-26 06:06:40|4263.8|4257.8|4263|4257|4264.4|4258.4|4263|4257|1
1611641210000|2021-01-26 06:06:50|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1611641220000|2021-01-26 06:07:00|4263|4257|4264.8|4258.8|4264.8|4258.8|4263|4257|7
1611641230000|2021-01-26 06:07:10|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|5
1611641240000|2021-01-26 06:07:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|3
1611641280000|2021-01-26 06:08:00|4265.5|4259.5|4265.8|4259.8|4266.3|4260.3|4265.5|4259.5|1
1611641300000|2021-01-26 06:08:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265|4259|0
1611641310000|2021-01-26 06:08:30|4265.8|4259.8|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|2
1611641320000|2021-01-26 06:08:40|4266.3|4260.3|4266.9|4260.9|4266.9|4260.9|4266.3|4260.3|0
1611641330000|2021-01-26 06:08:50|4266.8|4260.8|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|0
1611641340000|2021-01-26 06:09:00|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4265.4|4259.4|1
1611641350000|2021-01-26 06:09:10|4265.9|4259.9|4264.8|4258.8|4265.9|4259.9|4264.8|4258.8|1
1611641360000|2021-01-26 06:09:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1611641370000|2021-01-26 06:09:30|4263.4|4257.4|4263.3|4257.3|4263.4|4257.4|4263.3|4257.3|1
1611641380000|2021-01-26 06:09:40|4262.5|4256.5|4263.3|4257.3|4263.8|4257.8|4262.3|4256.3|2
1611641390000|2021-01-26 06:09:50|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|0
1611641400000|2021-01-26 06:10:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|3
1611641410000|2021-01-26 06:10:10|4263.9|4257.9|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|0
1611641420000|2021-01-26 06:10:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1611641430000|2021-01-26 06:10:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1611641440000|2021-01-26 06:10:40|4263.4|4257.4|4263.8|4257.8|4263.8|4257.8|4262.4|4256.4|10
1611641450000|2021-01-26 06:10:50|4263.4|4257.4|4262.8|4256.8|4263.4|4257.4|4262.8|4256.8|2
1611641470000|2021-01-26 06:11:10|4263|4257|4262.8|4256.8|4263.4|4257.4|4262.8|4256.8|0
1611641480000|2021-01-26 06:11:20|4263.2|4257.2|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1611641500000|2021-01-26 06:11:40|4263.2|4257.2|4262.8|4256.8|4263.2|4257.2|4262.8|4256.8|0
1611641510000|2021-01-26 06:11:50|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4262.8|4256.8|0
1611641520000|2021-01-26 06:12:00|4263|4257|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1611641530000|2021-01-26 06:12:10|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4263.4|4257.4|6
1611641540000|2021-01-26 06:12:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1611641550000|2021-01-26 06:12:30|4254.9|4248.9|4255.6|4249.6|4255.6|4249.6|4254.7|4248.7|54
1611641560000|2021-01-26 06:12:40|4256.1|4250.1|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|1
1611641570000|2021-01-26 06:12:50|4254.7|4248.7|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|2
1611641580000|2021-01-26 06:13:00|4255.2|4249.2|4255.6|4249.6|4256.1|4250.1|4255.1|4249.1|10
1611641590000|2021-01-26 06:13:10|4256|4250|4256.1|4250.1|4256.1|4250.1|4256|4250|3
1611641600000|2021-01-26 06:13:20|4256.5|4250.5|4256.5|4250.5|4256.9|4250.9|4256.5|4250.5|5
1611641620000|2021-01-26 06:13:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1611641630000|2021-01-26 06:13:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|6
1611641640000|2021-01-26 06:14:00|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|0
1611641650000|2021-01-26 06:14:10|4257.9|4251.9|4257.5|4251.5|4257.9|4251.9|4256.6|4250.6|1
1611641660000|2021-01-26 06:14:20|4257.1|4251.1|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|0
1611641670000|2021-01-26 06:14:30|4257.1|4251.1|4259.4|4253.4|4259.4|4253.4|4257.1|4251.1|2
1611641680000|2021-01-26 06:14:40|4259.5|4253.5|4260.4|4254.4|4260.4|4254.4|4259.5|4253.5|0
1611641690000|2021-01-26 06:14:50|4260|4254|4260|4254|4260|4254|4260|4254|0
1611641700000|2021-01-26 06:15:00|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|1
1611641710000|2021-01-26 06:15:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1611641720000|2021-01-26 06:15:20|4259.4|4253.4|4261|4255|4261.4|4255.4|4259.4|4253.4|4
1611641730000|2021-01-26 06:15:30|4260.5|4254.5|4261|4255|4261|4255|4260.4|4254.4|0
1611641740000|2021-01-26 06:15:40|4260|4254|4260|4254|4260|4254|4260|4254|1
1611641750000|2021-01-26 06:15:50|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259|4253|4
1611641770000|2021-01-26 06:16:10|4260|4254|4261|4255|4261|4255|4259.6|4253.6|4
1611641780000|2021-01-26 06:16:20|4260.6|4254.6|4260.6|4254.6|4261|4255|4260.5|4254.5|0
1611641790000|2021-01-26 06:16:30|4261|4255|4260|4254|4261.4|4255.4|4260|4254|5
1611641800000|2021-01-26 06:16:40|4259.6|4253.6|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|2
1611641810000|2021-01-26 06:16:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1611641820000|2021-01-26 06:17:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1611641850000|2021-01-26 06:17:30|||||||||1
1611641860000|2021-01-26 06:17:40|4258.2|4252.2|4258.6|4252.6|4258.6|4252.6|4258|4252|1
1611641870000|2021-01-26 06:17:50|4259.6|4253.6|4259.1|4253.1|4260|4254|4259.1|4253.1|4
1611641880000|2021-01-26 06:18:00|4259.6|4253.6|4260.4|4254.4|4260.5|4254.5|4259.5|4253.5|5
1611641890000|2021-01-26 06:18:10|4260.5|4254.5|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|0
1611641900000|2021-01-26 06:18:20|4260.5|4254.5|4261.6|4255.6|4261.6|4255.6|4260.5|4254.5|0
1611641910000|2021-01-26 06:18:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1611641920000|2021-01-26 06:18:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1611641930000|2021-01-26 06:18:50|4262.6|4256.6|4262.4|4256.4|4263|4257|4262.4|4256.4|5
1611641940000|2021-01-26 06:19:00|4262|4256|4261.6|4255.6|4262|4256|4261.4|4255.4|3
1611641950000|2021-01-26 06:19:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|2
1611641960000|2021-01-26 06:19:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1611641970000|2021-01-26 06:19:30|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|0
1611641980000|2021-01-26 06:19:40|4264|4258|4263|4257|4264|4258|4263|4257|1
1611641990000|2021-01-26 06:19:50|4263.1|4257.1|4263|4257|4264|4258|4263|4257|2
1611642000000|2021-01-26 06:20:00|4263.4|4257.4|4263.5|4257.5|4263.6|4257.6|4263|4257|0
1611642010000|2021-01-26 06:20:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1611642020000|2021-01-26 06:20:20|4262.6|4256.6|4263.6|4257.6|4263.6|4257.6|4262.6|4256.6|0
1611642030000|2021-01-26 06:20:30|4264|4258|4264.6|4258.6|4264.6|4258.6|4264|4258|0
1611642040000|2021-01-26 06:20:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1611642050000|2021-01-26 06:20:50|4265.1|4259.1|4266.5|4260.5|4266.9|4260.9|4265.1|4259.1|29
1611642090000|2021-01-26 06:21:30|4265.6|4259.6|4264|4258|4265.6|4259.6|4264|4258|2
1611642100000|2021-01-26 06:21:40|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1611642110000|2021-01-26 06:21:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1611642130000|2021-01-26 06:22:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1611642140000|2021-01-26 06:22:20|4264.6|4258.6|4264.6|4258.6|4265|4259|4264.6|4258.6|2
1611642150000|2021-01-26 06:22:30|4265|4259|4265.6|4259.6|4266|4260|4265|4259|2
1611642160000|2021-01-26 06:22:40|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1611642170000|2021-01-26 06:22:50|4266|4260|4265.6|4259.6|4266|4260|4265.6|4259.6|0
1611642180000|2021-01-26 06:23:00|4265|4259|4265.6|4259.6|4265.6|4259.6|4265|4259|7
1611642190000|2021-01-26 06:23:10|4265|4259|4265.6|4259.6|4265.8|4259.8|4265|4259|1
1611642200000|2021-01-26 06:23:20|4264.1|4258.1|4265.4|4259.4|4265.4|4259.4|4263.6|4257.6|3
1611642220000|2021-01-26 06:23:40|4264.5|4258.5|4264.4|4258.4|4264.5|4258.5|4264|4258|0
1611642230000|2021-01-26 06:23:50|4264|4258|4264|4258|4264.4|4258.4|4263.4|4257.4|3
1611642240000|2021-01-26 06:24:00|4263.5|4257.5|4263.4|4257.4|4263.5|4257.5|4262.5|4256.5|0
1611642260000|2021-01-26 06:24:20|4263.5|4257.5|4263.4|4257.4|4264.5|4258.5|4263.4|4257.4|0
1611642270000|2021-01-26 06:24:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1611642280000|2021-01-26 06:24:40|4263|4257|4262.9|4256.9|4263|4257|4262.4|4256.4|3
1611642290000|2021-01-26 06:24:50|4263|4257|4263.4|4257.4|4263.4|4257.4|4263|4257|1
1611642300000|2021-01-26 06:25:00|4263|4257|4261.4|4255.4|4263|4257|4261.4|4255.4|1
1611642310000|2021-01-26 06:25:10|4261|4255|4262.4|4256.4|4262.4|4256.4|4261|4255|1
1611642330000|2021-01-26 06:25:30|4262.7|4256.7|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|4
1611642340000|2021-01-26 06:25:40|4263.9|4257.9|4261.4|4255.4|4263.9|4257.9|4261.4|4255.4|1
1611642350000|2021-01-26 06:25:50|||||||||1
1611642360000|2021-01-26 06:26:00|4261.7|4255.7|4260.4|4254.4|4261.9|4255.9|4260.4|4254.4|2
1611642370000|2021-01-26 06:26:10|4260.9|4254.9|4259|4253|4260.9|4254.9|4259|4253|2
1611642380000|2021-01-26 06:26:20|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4259.4|4253.4|2
1611642390000|2021-01-26 06:26:30|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1611642400000|2021-01-26 06:26:40|4260|4254|4260.4|4254.4|4260.5|4254.5|4259.4|4253.4|0
1611642420000|2021-01-26 06:27:00|4260|4254|4259.4|4253.4|4260|4254|4259.4|4253.4|1
1611642430000|2021-01-26 06:27:10|4259.9|4253.9|4261|4255|4261.4|4255.4|4259.9|4253.9|0
1611642440000|2021-01-26 06:27:20|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1611642450000|2021-01-26 06:27:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1611642470000|2021-01-26 06:27:50|4262.5|4256.5|4263|4257|4263|4257|4262.4|4256.4|1
1611642480000|2021-01-26 06:28:00|4262.6|4256.6|4262.5|4256.5|4262.6|4256.6|4262.4|4256.4|1
1611642490000|2021-01-26 06:28:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1611642500000|2021-01-26 06:28:20|4262.7|4256.7|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|3
1611642510000|2021-01-26 06:28:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1611642550000|2021-01-26 06:29:10|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|7
1611642570000|2021-01-26 06:29:30|||||||||3
1611642580000|2021-01-26 06:29:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|3
1611642590000|2021-01-26 06:29:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|1
1611642600000|2021-01-26 06:30:00|4260.9|4254.9|4260|4254|4261.9|4255.9|4259.9|4253.9|2
1611642610000|2021-01-26 06:30:10|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.4|4252.4|4
1611642620000|2021-01-26 06:30:20|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|0
1611642640000|2021-01-26 06:30:40|4260|4254|4260.4|4254.4|4260.5|4254.5|4259.9|4253.9|4
1611642650000|2021-01-26 06:30:50|4260.7|4254.7|4261.4|4255.4|4261.5|4255.5|4260.4|4254.4|0
1611642670000|2021-01-26 06:31:10|4261.9|4255.9|4263.9|4257.9|4263.9|4257.9|4261.9|4255.9|2
1611642680000|2021-01-26 06:31:20|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4263.4|4257.4|7
1611642690000|2021-01-26 06:31:30|4263.9|4257.9|4264.4|4258.4|4264.9|4258.9|4263.4|4257.4|11
1611642700000|2021-01-26 06:31:40|4265.4|4259.4|4265.2|4259.2|4265.9|4259.9|4264.9|4258.9|0
1611642710000|2021-01-26 06:31:50|4264.9|4258.9|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|5
1611642720000|2021-01-26 06:32:00|4265.5|4259.5|4265.6|4259.6|4267.2|4261.2|4264.2|4258.2|4
1611642730000|2021-01-26 06:32:10|4265.2|4259.2|4264.1|4258.1|4265.2|4259.2|4264.1|4258.1|0
1611642740000|2021-01-26 06:32:20|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4262.7|4256.7|1
1611642750000|2021-01-26 06:32:30|4263.2|4257.2|4264.1|4258.1|4264.1|4258.1|4262.7|4256.7|3
1611642760000|2021-01-26 06:32:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1611642770000|2021-01-26 06:32:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|3
1611642780000|2021-01-26 06:33:00|4264.6|4258.6|4264.1|4258.1|4264.6|4258.6|4263.1|4257.1|7
1611642790000|2021-01-26 06:33:10|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.5|4257.5|0
1611642800000|2021-01-26 06:33:20|4263.7|4257.7|4264.1|4258.1|4264.5|4258.5|4263.6|4257.6|0
1611642810000|2021-01-26 06:33:30|4264.6|4258.6|4264.7|4258.7|4264.7|4258.7|4264.6|4258.6|0
1611642820000|2021-01-26 06:33:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1611642830000|2021-01-26 06:33:50|4263.7|4257.7|4262.1|4256.1|4263.7|4257.7|4261.8|4255.8|4
1611642840000|2021-01-26 06:34:00|4261.7|4255.7|4261.6|4255.6|4261.7|4255.7|4261.6|4255.6|0
1611642850000|2021-01-26 06:34:10|4261.1|4255.1|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|0
1611642860000|2021-01-26 06:34:20|4263.5|4257.5|4262|4256|4263.5|4257.5|4262|4256|20
1611642870000|2021-01-26 06:34:30|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|0
1611642880000|2021-01-26 06:34:40|4261.6|4255.6|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|0
1611642890000|2021-01-26 06:34:50|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|0
1611642900000|2021-01-26 06:35:00|4260.5|4254.5|4260.1|4254.1|4261.4|4255.4|4260.1|4254.1|2
1611642910000|2021-01-26 06:35:10|4259.9|4253.9|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|0
1611642920000|2021-01-26 06:35:20|4259.4|4253.4|4259.9|4253.9|4260.4|4254.4|4259.4|4253.4|1
1611642930000|2021-01-26 06:35:30|4259.5|4253.5|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1611642950000|2021-01-26 06:35:50|4259.1|4253.1|4260|4254|4260|4254|4259.1|4253.1|1
1611642960000|2021-01-26 06:36:00|4259.5|4253.5|4259.5|4253.5|4260|4254|4259.5|4253.5|3
1611642970000|2021-01-26 06:36:10|4259.1|4253.1|4259.1|4253.1|4259.5|4253.5|4258.6|4252.6|0
1611642980000|2021-01-26 06:36:20|4259.5|4253.5|4260.5|4254.5|4260.5|4254.5|4259.5|4253.5|0
1611642990000|2021-01-26 06:36:30|4260.1|4254.1|4258.9|4252.9|4260.1|4254.1|4258.5|4252.5|1
1611643000000|2021-01-26 06:36:40|4258.5|4252.5|4258|4252|4258.5|4252.5|4257.6|4251.6|3
1611643010000|2021-01-26 06:36:50|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|0
1611643020000|2021-01-26 06:37:00|4257.9|4251.9|4256.1|4250.1|4257.9|4251.9|4256.1|4250.1|0
1611643030000|2021-01-26 06:37:10|4256.5|4250.5|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1611643040000|2021-01-26 06:37:20|4256.1|4250.1|4257.1|4251.1|4257.1|4251.1|4256.1|4250.1|0
1611643050000|2021-01-26 06:37:30|4257.5|4251.5|4258|4252|4258|4252|4257.1|4251.1|1
1611643060000|2021-01-26 06:37:40|4257.5|4251.5|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|0
1611643070000|2021-01-26 06:37:50|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|10
1611643080000|2021-01-26 06:38:00|4255.4|4249.4|4255|4249|4255.4|4249.4|4254.1|4248.1|4
1611643090000|2021-01-26 06:38:10|4254.9|4248.9|4254.1|4248.1|4254.9|4248.9|4254.1|4248.1|0
1611643100000|2021-01-26 06:38:20|4253.6|4247.6|4254.5|4248.5|4254.6|4248.6|4253.6|4247.6|1
1611643110000|2021-01-26 06:38:30|4254.1|4248.1|4255|4249|4255|4249|4254.1|4248.1|2
1611643120000|2021-01-26 06:38:40|4255.1|4249.1|4256|4250|4256.1|4250.1|4255.1|4249.1|0
1611643130000|2021-01-26 06:38:50|4256.1|4250.1|4256|4250|4256.1|4250.1|4256|4250|0
1611643140000|2021-01-26 06:39:00|4255.9|4249.9|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|2
1611643150000|2021-01-26 06:39:10|4255.9|4249.9|4256.1|4250.1|4256.6|4250.6|4255.9|4249.9|2
1611643160000|2021-01-26 06:39:20|4257|4251|4256.9|4250.9|4257|4251|4256.9|4250.9|1
1611643170000|2021-01-26 06:39:30|4257.1|4251.1|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|0
1611643180000|2021-01-26 06:39:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1611643190000|2021-01-26 06:39:50|4257.5|4251.5|4256.9|4250.9|4257.5|4251.5|4256.9|4250.9|1
1611643200000|2021-01-26 06:40:00|4256.5|4250.5|4256|4250|4256.5|4250.5|4255.5|4249.5|0
1611643210000|2021-01-26 06:40:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.5|4249.5|0
1611643220000|2021-01-26 06:40:20|4255|4249|4255.1|4249.1|4255.1|4249.1|4254.5|4248.5|2
1611643230000|2021-01-26 06:40:30|4255.6|4249.6|4257.9|4251.9|4258.5|4252.5|4255.6|4249.6|6
1611643240000|2021-01-26 06:40:40|4257.5|4251.5|4257.5|4251.5|4258|4252|4257.5|4251.5|2
1611643250000|2021-01-26 06:40:50|4257.6|4251.6|4258.5|4252.5|4259|4253|4257.6|4251.6|1
1611643260000|2021-01-26 06:41:00|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.5|4251.5|2
1611643270000|2021-01-26 06:41:10|4257.5|4251.5|4257.1|4251.1|4257.5|4251.5|4257.1|4251.1|1
1611643280000|2021-01-26 06:41:20|4257|4251|4256.9|4250.9|4257|4251|4256.9|4250.9|0
1611643290000|2021-01-26 06:41:30|4256.5|4250.5|4257|4251|4257.1|4251.1|4256.5|4250.5|1
1611643300000|2021-01-26 06:41:40|4256.1|4250.1|4255|4249|4256.1|4250.1|4254.6|4248.6|4
1611643310000|2021-01-26 06:41:50|4255.1|4249.1|4253.1|4247.1|4255.1|4249.1|4252.6|4246.6|9
1611643320000|2021-01-26 06:42:00|4252.3|4246.3|4254.1|4248.1|4254.1|4248.1|4251.6|4245.6|12
1611643330000|2021-01-26 06:42:10|4254.5|4248.5|4255.1|4249.1|4255.1|4249.1|4254.5|4248.5|1
1611643340000|2021-01-26 06:42:20|4255|4249|4255.1|4249.1|4255.1|4249.1|4255|4249|0
1611643350000|2021-01-26 06:42:30|4255|4249|4254.6|4248.6|4255|4249|4254.6|4248.6|0
1611643370000|2021-01-26 06:42:50|4254.7|4248.7|4256|4250|4256|4250|4254.7|4248.7|5
1611643380000|2021-01-26 06:43:00|4255.6|4249.6|4255.5|4249.5|4255.6|4249.6|4254.7|4248.7|1
1611643390000|2021-01-26 06:43:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|1
1611643400000|2021-01-26 06:43:20|4254.7|4248.7|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|1
1611643410000|2021-01-26 06:43:30|4255.5|4249.5|4255.5|4249.5|4256|4250|4255.5|4249.5|0
1611643420000|2021-01-26 06:43:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|2
1611643430000|2021-01-26 06:43:50|4255.5|4249.5|4255.5|4249.5|4256|4250|4255.1|4249.1|0
1611643440000|2021-01-26 06:44:00|4255.1|4249.1|4255.6|4249.6|4256|4250|4254.5|4248.5|3
1611643450000|2021-01-26 06:44:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1611643460000|2021-01-26 06:44:20|4254.6|4248.6|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|0
1611643470000|2021-01-26 06:44:30|4256|4250|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|2
1611643480000|2021-01-26 06:44:40|4256.2|4250.2|4256.1|4250.1|4256.2|4250.2|4256.1|4250.1|0
1611643490000|2021-01-26 06:44:50|4256.2|4250.2|4255.1|4249.1|4256.2|4250.2|4254.6|4248.6|0
1611643500000|2021-01-26 06:45:00|4255.2|4249.2|4255.7|4249.7|4255.7|4249.7|4255.2|4249.2|0
1611643510000|2021-01-26 06:45:10|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|1
1611643520000|2021-01-26 06:45:20|4254.1|4248.1|4255.1|4249.1|4255.2|4249.2|4254.1|4248.1|2
1611643530000|2021-01-26 06:45:30|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|3
1611643540000|2021-01-26 06:45:40|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|4
1611643550000|2021-01-26 06:45:50|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|1
1611643560000|2021-01-26 06:46:00|4254.5|4248.5|4255.5|4249.5|4255.5|4249.5|4254.5|4248.5|0
1611643570000|2021-01-26 06:46:10|4255.1|4249.1|4255|4249|4255.1|4249.1|4254.5|4248.5|0
1611643580000|2021-01-26 06:46:20|4255.1|4249.1|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|0
1611643600000|2021-01-26 06:46:40|4255|4249|4255|4249|4255|4249|4255|4249|0
1611643610000|2021-01-26 06:46:50|4255.1|4249.1|4255|4249|4255.1|4249.1|4255|4249|0
1611643620000|2021-01-26 06:47:00|4255.1|4249.1|4254.5|4248.5|4255.1|4249.1|4254|4248|1
1611643630000|2021-01-26 06:47:10|4255.1|4249.1|4255|4249|4255.1|4249.1|4255|4249|0
1611643640000|2021-01-26 06:47:20|4254.5|4248.5|4251.9|4245.9|4255.1|4249.1|4251.5|4245.5|33
1611643650000|2021-01-26 06:47:30|4251.5|4245.5|4251.4|4245.4|4252.3|4246.3|4251.4|4245.4|12
1611643660000|2021-01-26 06:47:40|4251.9|4245.9|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|12
1611643670000|2021-01-26 06:47:50|4251.9|4245.9|4250.4|4244.4|4251.9|4245.9|4250.4|4244.4|9
1611643680000|2021-01-26 06:48:00|4250.8|4244.8|4251.4|4245.4|4251.4|4245.4|4249.9|4243.9|3
1611643690000|2021-01-26 06:48:10|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|3
1611643700000|2021-01-26 06:48:20|4251.9|4245.9|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|3
1611643710000|2021-01-26 06:48:30|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|6
1611643720000|2021-01-26 06:48:40|4252.8|4246.8|4253.1|4247.1|4255|4249|4252.4|4246.4|46
1611643730000|2021-01-26 06:48:50|4253.5|4247.5|4252.6|4246.6|4253.5|4247.5|4252.2|4246.2|9
1611643740000|2021-01-26 06:49:00|4252.5|4246.5|4253.1|4247.1|4254|4248|4252.5|4246.5|2
1611643750000|2021-01-26 06:49:10|4253|4247|4252.7|4246.7|4253|4247|4252.2|4246.2|2
1611643760000|2021-01-26 06:49:20|4253.1|4247.1|4255.7|4249.7|4255.7|4249.7|4253.1|4247.1|13
1611643770000|2021-01-26 06:49:30|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1611643780000|2021-01-26 06:49:40|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|1
1611643790000|2021-01-26 06:49:50|4253.8|4247.8|4256.9|4250.9|4256.9|4250.9|4253.8|4247.8|12
1611643800000|2021-01-26 06:50:00|4256.3|4250.3|4256.4|4250.4|4256.4|4250.4|4255.8|4249.8|8
1611643810000|2021-01-26 06:50:10|4256.3|4250.3|4258|4252|4258|4252|4256.3|4250.3|19
1611643820000|2021-01-26 06:50:20|4257.5|4251.5|4257.5|4251.5|4257.9|4251.9|4256.9|4250.9|2
1611643830000|2021-01-26 06:50:30|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|1
1611643840000|2021-01-26 06:50:40|4256|4250|4256|4250|4256|4250|4256|4250|1
1611643850000|2021-01-26 06:50:50|4255.6|4249.6|4257|4251|4257|4251|4255.6|4249.6|1
1611643880000|2021-01-26 06:51:20|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1611643890000|2021-01-26 06:51:30|4257.5|4251.5|4257.9|4251.9|4258.4|4252.4|4257.5|4251.5|0
1611643900000|2021-01-26 06:51:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1611643910000|2021-01-26 06:51:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|12
1611643920000|2021-01-26 06:52:00|4260.4|4254.4|4258|4252|4260.4|4254.4|4257.9|4251.9|7
1611643930000|2021-01-26 06:52:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1611643940000|2021-01-26 06:52:20|4258.6|4252.6|4258.5|4252.5|4258.6|4252.6|4258.1|4252.1|0
1611643950000|2021-01-26 06:52:30|4258.6|4252.6|4259.5|4253.5|4259.5|4253.5|4258.5|4252.5|1
1611643960000|2021-01-26 06:52:40|4259.4|4253.4|4258.1|4252.1|4259.5|4253.5|4258.1|4252.1|2
1611643970000|2021-01-26 06:52:50|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1611643980000|2021-01-26 06:53:00|4259|4253|4259|4253|4259|4253|4258.5|4252.5|1
1611643990000|2021-01-26 06:53:10|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1611644000000|2021-01-26 06:53:20|4258.5|4252.5|4259|4253|4259|4253|4258|4252|0
1611644020000|2021-01-26 06:53:40|4258.6|4252.6|4260.1|4254.1|4260.1|4254.1|4258|4252|8
1611644030000|2021-01-26 06:53:50|4259.7|4253.7|4260|4254|4260.1|4254.1|4259.6|4253.6|1
1611644040000|2021-01-26 06:54:00|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4260.1|4254.1|2
1611644050000|2021-01-26 06:54:10|4260.9|4254.9|4260.9|4254.9|4261.8|4255.8|4260.9|4254.9|0
1611644060000|2021-01-26 06:54:20|4261.4|4255.4|4260.4|4254.4|4261.4|4255.4|4260.4|4254.4|2
1611644070000|2021-01-26 06:54:30|4260.5|4254.5|4260.3|4254.3|4260.9|4254.9|4260.3|4254.3|0
1611644080000|2021-01-26 06:54:40|4260.4|4254.4|4260|4254|4260.4|4254.4|4260|4254|1
1611644090000|2021-01-26 06:54:50|4259.1|4253.1|4259.1|4253.1|4259.2|4253.2|4258.4|4252.4|3
1611644100000|2021-01-26 06:55:00|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|3
1611644110000|2021-01-26 06:55:10|4259.6|4253.6|4260|4254|4260|4254|4259.6|4253.6|0
1611644120000|2021-01-26 06:55:20|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1611644140000|2021-01-26 06:55:40|4259.5|4253.5|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1611644150000|2021-01-26 06:55:50|4259.5|4253.5|4260.1|4254.1|4260.1|4254.1|4259.5|4253.5|0
1611644160000|2021-01-26 06:56:00|4259.7|4253.7|4260.1|4254.1|4260.1|4254.1|4259.5|4253.5|0
1611644180000|2021-01-26 06:56:20|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|1
1611644190000|2021-01-26 06:56:30|4261.4|4255.4|4260|4254|4261.4|4255.4|4260|4254|2
1611644200000|2021-01-26 06:56:40|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1611644210000|2021-01-26 06:56:50|4259|4253|4259|4253|4259|4253|4259|4253|0
1611644220000|2021-01-26 06:57:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1611644230000|2021-01-26 06:57:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1611644240000|2021-01-26 06:57:20|4259|4253|4260.5|4254.5|4260.5|4254.5|4259|4253|2
1611644250000|2021-01-26 06:57:30|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|1
1611644260000|2021-01-26 06:57:40|4261.1|4255.1|4261.5|4255.5|4261.6|4255.6|4261.1|4255.1|0
1611644270000|2021-01-26 06:57:50|4261.6|4255.6|4262.9|4256.9|4262.9|4256.9|4261.6|4255.6|1
1611644280000|2021-01-26 06:58:00|4262.5|4256.5|4262.1|4256.1|4262.5|4256.5|4261.9|4255.9|8
1611644290000|2021-01-26 06:58:10|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4260.9|4254.9|0
1611644300000|2021-01-26 06:58:20|4261.9|4255.9|4262|4256|4262|4256|4261.9|4255.9|0
1611644310000|2021-01-26 06:58:30|4262.4|4256.4|4263|4257|4263|4257|4262.4|4256.4|2
1611644320000|2021-01-26 06:58:40|4263.1|4257.1|4263.9|4257.9|4263.9|4257.9|4263.1|4257.1|0
1611644330000|2021-01-26 06:58:50|4263.5|4257.5|4262.9|4256.9|4263.5|4257.5|4262.9|4256.9|0
1611644340000|2021-01-26 06:59:00|4262.5|4256.5|4261.6|4255.6|4262.5|4256.5|4261.6|4255.6|7
1611644350000|2021-01-26 06:59:10|4262|4256|4262.6|4256.6|4263.1|4257.1|4262|4256|0
1611644360000|2021-01-26 06:59:20|4262.7|4256.7|4263|4257|4263.6|4257.6|4262.6|4256.6|6
1611644370000|2021-01-26 06:59:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.5|4256.5|0
1611644380000|2021-01-26 06:59:40|4262.5|4256.5|4262|4256|4262.6|4256.6|4261.6|4255.6|0
1611644390000|2021-01-26 06:59:50|4261.6|4255.6|4261.2|4255.2|4261.6|4255.6|4261.2|4255.2|1
1611644400000|2021-01-26 07:00:00|4260.6|4254.6|4258.8|4252.8|4260.6|4254.6|4258.8|4252.8|2
1611644410000|2021-01-26 07:00:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|2
1611644420000|2021-01-26 07:00:20|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4259.7|4253.7|1
1611644440000|2021-01-26 07:00:40|4259.7|4253.7|4259.7|4253.7|4259.8|4253.8|4259.7|4253.7|0
1611644450000|2021-01-26 07:00:50|4260.2|4254.2|4261.3|4255.3|4261.3|4255.3|4260.2|4254.2|2
1611644460000|2021-01-26 07:01:00|4261.7|4255.7|4263.2|4257.2|4263.2|4257.2|4261.7|4255.7|2
1611644470000|2021-01-26 07:01:10|4263.6|4257.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|1
1611644480000|2021-01-26 07:01:20|4262.1|4256.1|4262.2|4256.2|4262.2|4256.2|4262.1|4256.1|2
1611644490000|2021-01-26 07:01:30|4262.3|4256.3|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1611644500000|2021-01-26 07:01:40|4263.1|4257.1|4262.7|4256.7|4263.1|4257.1|4262.7|4256.7|0
1611644510000|2021-01-26 07:01:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1611644520000|2021-01-26 07:02:00|4262.7|4256.7|4262.3|4256.3|4262.7|4256.7|4262.3|4256.3|1
1611644530000|2021-01-26 07:02:10|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4261.2|4255.2|0
1611644540000|2021-01-26 07:02:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1611644550000|2021-01-26 07:02:30|4261.7|4255.7|4262.3|4256.3|4262.3|4256.3|4261.7|4255.7|3
1611644570000|2021-01-26 07:02:50|4261.3|4255.3|4263.6|4257.6|4263.6|4257.6|4261.3|4255.3|5
1611644580000|2021-01-26 07:03:00|4265.4|4259.4|4264.5|4258.5|4265.4|4259.4|4264.1|4258.1|4
1611644590000|2021-01-26 07:03:10|4264.1|4258.1|4264.9|4258.9|4264.9|4258.9|4264.1|4258.1|1
1611644600000|2021-01-26 07:03:20|4264.5|4258.5|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|2
1611644630000|2021-01-26 07:03:50|4265.4|4259.4|4266.4|4260.4|4266.4|4260.4|4265.4|4259.4|2
1611644640000|2021-01-26 07:04:00|4266.9|4260.9|4266.9|4260.9|4267.3|4261.3|4266.9|4260.9|11
1611644650000|2021-01-26 07:04:10|4266.5|4260.5|4266.5|4260.5|4267.3|4261.3|4266.4|4260.4|5
1611644660000|2021-01-26 07:04:20|4266.9|4260.9|4267.9|4261.9|4267.9|4261.9|4266.9|4260.9|4
1611644670000|2021-01-26 07:04:30|4267.8|4261.8|4266.9|4260.9|4267.8|4261.8|4266.4|4260.4|4
1611644680000|2021-01-26 07:04:40|4267.3|4261.3|4267.5|4261.5|4268.4|4262.4|4266.9|4260.9|4
1611644690000|2021-01-26 07:04:50|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1611644700000|2021-01-26 07:05:00|4267.3|4261.3|4266|4260|4267.4|4261.4|4266|4260|2
1611644710000|2021-01-26 07:05:10|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1611644730000|2021-01-26 07:05:30|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|2
1611644740000|2021-01-26 07:05:40|4264|4258|4264.5|4258.5|4264.9|4258.9|4264|4258|2
1611644750000|2021-01-26 07:05:50|4265.1|4259.1|4265.5|4259.5|4265.5|4259.5|4265.1|4259.1|0
1611644760000|2021-01-26 07:06:00|4265.1|4259.1|4264.5|4258.5|4265.1|4259.1|4264|4258|1
1611644770000|2021-01-26 07:06:10|4264.1|4258.1|4264|4258|4264.5|4258.5|4264|4258|0
1611644780000|2021-01-26 07:06:20|||||||||1
1611644790000|2021-01-26 07:06:30|4263|4257|4264.5|4258.5|4264.5|4258.5|4262.5|4256.5|5
1611644800000|2021-01-26 07:06:40|4264.9|4258.9|4265.5|4259.5|4265.5|4259.5|4264.9|4258.9|3
1611644810000|2021-01-26 07:06:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|2
1611644820000|2021-01-26 07:07:00|4266.4|4260.4|4266.5|4260.5|4266.5|4260.5|4266.4|4260.4|0
1611644830000|2021-01-26 07:07:10|4266.6|4260.6|4266.9|4260.9|4267.6|4261.6|4266.6|4260.6|2
1611644840000|2021-01-26 07:07:20|4267.4|4261.4|4267.1|4261.1|4267.5|4261.5|4267|4261|0
1611644850000|2021-01-26 07:07:30|4266.9|4260.9|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|2
1611644860000|2021-01-26 07:07:40|4265.6|4259.6|4267.5|4261.5|4267.6|4261.6|4265.6|4259.6|3
1611644870000|2021-01-26 07:07:50|4268|4262|4267.5|4261.5|4268.4|4262.4|4267.5|4261.5|5
1611644880000|2021-01-26 07:08:00|4267.4|4261.4|4266|4260|4267.5|4261.5|4266|4260|2
1611644890000|2021-01-26 07:08:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1611644900000|2021-01-26 07:08:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1611644910000|2021-01-26 07:08:30|4265|4259|4265|4259|4265.4|4259.4|4265|4259|2
1611644920000|2021-01-26 07:08:40|4264.9|4258.9|4266|4260|4266.5|4260.5|4264.9|4258.9|3
1611644930000|2021-01-26 07:08:50|4266.1|4260.1|4266.9|4260.9|4267.3|4261.3|4266.1|4260.1|4
1611644940000|2021-01-26 07:09:00|4266.5|4260.5|4265.9|4259.9|4266.5|4260.5|4265.9|4259.9|0
1611644950000|2021-01-26 07:09:10|4265.5|4259.5|4266|4260|4266|4260|4265.4|4259.4|3
1611644970000|2021-01-26 07:09:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1611644980000|2021-01-26 07:09:40|4266.5|4260.5|4266.1|4260.1|4267|4261|4266.1|4260.1|0
1611644990000|2021-01-26 07:09:50|4266|4260|4266|4260|4266|4260|4266|4260|0
1611645000000|2021-01-26 07:10:00|4265.6|4259.6|4264.5|4258.5|4265.6|4259.6|4264.5|4258.5|0
1611645010000|2021-01-26 07:10:10|4264.4|4258.4|4264.5|4258.5|4264.9|4258.9|4264.4|4258.4|2
1611645020000|2021-01-26 07:10:20|4264|4258|4265.6|4259.6|4265.6|4259.6|4263.1|4257.1|6
1611645030000|2021-01-26 07:10:30|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|3
1611645040000|2021-01-26 07:10:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1611645050000|2021-01-26 07:10:50|4264|4258|4263.6|4257.6|4264|4258|4263.6|4257.6|2
1611645060000|2021-01-26 07:11:00|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|0
1611645070000|2021-01-26 07:11:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1611645080000|2021-01-26 07:11:20|4263|4257|4263|4257|4263|4257|4263|4257|1
1611645090000|2021-01-26 07:11:30|4262.9|4256.9|4263.1|4257.1|4263.9|4257.9|4262.9|4256.9|0
1611645100000|2021-01-26 07:11:40|4263.5|4257.5|4264.1|4258.1|4264.5|4258.5|4263.5|4257.5|2
1611645110000|2021-01-26 07:11:50|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.1|4257.1|1
1611645120000|2021-01-26 07:12:00|4263.1|4257.1|4262.5|4256.5|4263.1|4257.1|4262.5|4256.5|0
1611645130000|2021-01-26 07:12:10|4262|4256|4262.1|4256.1|4262.1|4256.1|4262|4256|3
1611645140000|2021-01-26 07:12:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.7|4257.7|2
1611645150000|2021-01-26 07:12:30|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1611645160000|2021-01-26 07:12:40|4264.1|4258.1|4263.1|4257.1|4264.1|4258.1|4263|4257|1
1611645170000|2021-01-26 07:12:50|4264.5|4258.5|4264.1|4258.1|4264.5|4258.5|4264.1|4258.1|3
1611645180000|2021-01-26 07:13:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1611645190000|2021-01-26 07:13:10|4262.6|4256.6|4262.5|4256.5|4262.6|4256.6|4262.5|4256.5|1
1611645200000|2021-01-26 07:13:20|4263|4257|4264.1|4258.1|4264.1|4258.1|4263|4257|0
1611645210000|2021-01-26 07:13:30|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|2
1611645220000|2021-01-26 07:13:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264|4258|0
1611645230000|2021-01-26 07:13:50|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1611645240000|2021-01-26 07:14:00|4263.5|4257.5|4265.5|4259.5|4265.5|4259.5|4263.5|4257.5|1
1611645250000|2021-01-26 07:14:10|4266|4260|4265.9|4259.9|4266.5|4260.5|4265.9|4259.9|0
1611645260000|2021-01-26 07:14:20|4266.9|4260.9|4266.5|4260.5|4266.9|4260.9|4266.5|4260.5|1
1611645270000|2021-01-26 07:14:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|3
1611645280000|2021-01-26 07:14:40|4267.3|4261.3|4267.4|4261.4|4267.5|4261.5|4266.9|4260.9|1
1611645290000|2021-01-26 07:14:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267|4261|3
1611645300000|2021-01-26 07:15:00|4268.5|4262.5|4267.7|4261.7|4269|4263|4267.6|4261.6|5
1611645310000|2021-01-26 07:15:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1611645320000|2021-01-26 07:15:20|4268|4262|4266.5|4260.5|4268|4262|4266|4260|1
1611645330000|2021-01-26 07:15:30|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|0
1611645350000|2021-01-26 07:15:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1611645360000|2021-01-26 07:16:00|4267.5|4261.5|4265.5|4259.5|4267.5|4261.5|4265.5|4259.5|1
1611645370000|2021-01-26 07:16:10|4265.4|4259.4|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1611645380000|2021-01-26 07:16:20|4265.1|4259.1|4265.6|4259.6|4266|4260|4265.1|4259.1|0
1611645390000|2021-01-26 07:16:30|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|1
1611645410000|2021-01-26 07:16:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1611645430000|2021-01-26 07:17:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|2
1611645450000|2021-01-26 07:17:30|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1611645460000|2021-01-26 07:17:40|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|1
1611645470000|2021-01-26 07:17:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611645480000|2021-01-26 07:18:00|4264.6|4258.6|4265.5|4259.5|4265.5|4259.5|4264.6|4258.6|4
1611645490000|2021-01-26 07:18:10|4265.9|4259.9|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|0
1611645510000|2021-01-26 07:18:30|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|2
1611645520000|2021-01-26 07:18:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1611645530000|2021-01-26 07:18:50|4267.7|4261.7|4268.5|4262.5|4268.5|4262.5|4267.6|4261.6|1
1611645540000|2021-01-26 07:19:00|4268.1|4262.1|4268.5|4262.5|4268.6|4262.6|4268.1|4262.1|0
1611645550000|2021-01-26 07:19:10|4268.1|4262.1|4268.9|4262.9|4268.9|4262.9|4268.1|4262.1|7
1611645560000|2021-01-26 07:19:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1611645570000|2021-01-26 07:19:30|4269.5|4263.5|4269|4263|4270.1|4264.1|4269|4263|6
1611645580000|2021-01-26 07:19:40|4269.4|4263.4|4270.5|4264.5|4270.5|4264.5|4269.4|4263.4|4
1611645590000|2021-01-26 07:19:50|4270.3|4264.3|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|2
1611645600000|2021-01-26 07:20:00|4270.3|4264.3|4270.5|4264.5|4270.5|4264.5|4269.9|4263.9|1
1611645610000|2021-01-26 07:20:10|4270.9|4264.9|4270|4264|4271.3|4265.3|4270|4264|3
1611645620000|2021-01-26 07:20:20|4270.3|4264.3|4270.9|4264.9|4270.9|4264.9|4269.9|4263.9|0
1611645630000|2021-01-26 07:20:30|||||||||1
1611645640000|2021-01-26 07:20:40|4271.3|4265.3|4271.7|4265.7|4271.9|4265.9|4271.3|4265.3|2
1611645650000|2021-01-26 07:20:50|4271.3|4265.3|4271.7|4265.7|4271.7|4265.7|4271.3|4265.3|1
1611645660000|2021-01-26 07:21:00|4270.8|4264.8|4270.8|4264.8|4270.9|4264.9|4270.8|4264.8|0
1611645680000|2021-01-26 07:21:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1611645690000|2021-01-26 07:21:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1611645700000|2021-01-26 07:21:40|4269.8|4263.8|4268.8|4262.8|4269.8|4263.8|4268.3|4262.3|5
1611645710000|2021-01-26 07:21:50|4269.2|4263.2|4270.7|4264.7|4270.7|4264.7|4269.2|4263.2|1
1611645720000|2021-01-26 07:22:00|4271.3|4265.3|4272.7|4266.7|4273|4267|4271.3|4265.3|22
1611645730000|2021-01-26 07:22:10|4272.5|4266.5|4272|4266|4272.5|4266.5|4271.7|4265.7|1
1611645740000|2021-01-26 07:22:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|1
1611645750000|2021-01-26 07:22:30|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|0
1611645770000|2021-01-26 07:22:50|4271.4|4265.4|4271.5|4265.5|4271.5|4265.5|4271.4|4265.4|1
1611645780000|2021-01-26 07:23:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1611645790000|2021-01-26 07:23:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|1
1611645800000|2021-01-26 07:23:20|4272.2|4266.2|4271.7|4265.7|4272.5|4266.5|4271.5|4265.5|6
1611645810000|2021-01-26 07:23:30|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1611645820000|2021-01-26 07:23:40|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1611645830000|2021-01-26 07:23:50|4270|4264|4270|4264|4270|4264|4270|4264|0
1611645840000|2021-01-26 07:24:00|4269.3|4263.3|4269|4263|4269.3|4263.3|4269|4263|1
1611645850000|2021-01-26 07:24:10|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|0
1611645860000|2021-01-26 07:24:20|4268.5|4262.5|4267.4|4261.4|4268.7|4262.7|4267.4|4261.4|0
1611645870000|2021-01-26 07:24:30|4267.3|4261.3|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|1
1611645880000|2021-01-26 07:24:40|4268|4262|4268.3|4262.3|4268.3|4262.3|4267.6|4261.6|2
1611645890000|2021-01-26 07:24:50|4267.9|4261.9|4269.3|4263.3|4269.3|4263.3|4267.9|4261.9|3
1611645900000|2021-01-26 07:25:00|4269.6|4263.6|4270.3|4264.3|4270.3|4264.3|4269.6|4263.6|2
1611645910000|2021-01-26 07:25:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1611645920000|2021-01-26 07:25:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|0
1611645930000|2021-01-26 07:25:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1611645960000|2021-01-26 07:26:00|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4269.3|4263.3|0
1611645970000|2021-01-26 07:26:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|2
1611645980000|2021-01-26 07:26:20|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|2
1611645990000|2021-01-26 07:26:30|4270.3|4264.3|4270.1|4264.1|4270.3|4264.3|4270.1|4264.1|0
1611646000000|2021-01-26 07:26:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1611646010000|2021-01-26 07:26:50|4270.6|4264.6|4270.3|4264.3|4270.6|4264.6|4270.3|4264.3|1
1611646020000|2021-01-26 07:27:00|4270.1|4264.1|4269.8|4263.8|4270.1|4264.1|4269.8|4263.8|0
1611646030000|2021-01-26 07:27:10|4269.1|4263.1|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|0
1611646040000|2021-01-26 07:27:20|4269.8|4263.8|4269.5|4263.5|4269.8|4263.8|4269.1|4263.1|1
1611646050000|2021-01-26 07:27:30|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1611646060000|2021-01-26 07:27:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1611646070000|2021-01-26 07:27:50|4271|4265|4270.6|4264.6|4271|4265|4270.6|4264.6|1
1611646080000|2021-01-26 07:28:00|4271.1|4265.1|4269.6|4263.6|4271.1|4265.1|4269.1|4263.1|1
1611646150000|2021-01-26 07:29:10|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4269.3|4263.3|1
1611646170000|2021-01-26 07:29:30|4269.3|4263.3|4268.6|4262.6|4269.3|4263.3|4268.6|4262.6|1
1611646180000|2021-01-26 07:29:40|4268.3|4262.3|4268.1|4262.1|4268.3|4262.3|4267.6|4261.6|0
1611646190000|2021-01-26 07:29:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.6|4261.6|0
1611646200000|2021-01-26 07:30:00|4268.8|4262.8|4270.3|4264.3|4270.8|4264.8|4268.8|4262.8|2
1611646210000|2021-01-26 07:30:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1611646220000|2021-01-26 07:30:20|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1611646230000|2021-01-26 07:30:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|2
1611646240000|2021-01-26 07:30:40|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.6|4264.6|1
1611646250000|2021-01-26 07:30:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1611646260000|2021-01-26 07:31:00|4271.3|4265.3|4270.6|4264.6|4271.6|4265.6|4270.6|4264.6|2
1611646270000|2021-01-26 07:31:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1611646290000|2021-01-26 07:31:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1611646300000|2021-01-26 07:31:40|4271.6|4265.6|4272.6|4266.6|4272.6|4266.6|4271.3|4265.3|2
1611646310000|2021-01-26 07:31:50|4272.9|4266.9|4272.6|4266.6|4272.9|4266.9|4272.3|4266.3|2
1611646320000|2021-01-26 07:32:00|4271.4|4265.4|4270.6|4264.6|4271.4|4265.4|4270.6|4264.6|8
1611646330000|2021-01-26 07:32:10|4269.8|4263.8|4268.6|4262.6|4269.8|4263.8|4268.6|4262.6|1
1611646340000|2021-01-26 07:32:20|4268.2|4262.2|4268.2|4262.2|4268.6|4262.6|4267.9|4261.9|3
1611646350000|2021-01-26 07:32:30|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|2
1611646360000|2021-01-26 07:32:40|4268.1|4262.1|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|2
1611646370000|2021-01-26 07:32:50|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1611646390000|2021-01-26 07:33:10|4267.1|4261.1|4266.2|4260.2|4267.1|4261.1|4266.2|4260.2|2
1611646400000|2021-01-26 07:33:20|4265.7|4259.7|4265.1|4259.1|4265.7|4259.7|4265.1|4259.1|0
1611646410000|2021-01-26 07:33:30|4265.2|4259.2|4265.2|4259.2|4265.6|4259.6|4265.1|4259.1|4
1611646420000|2021-01-26 07:33:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1611646430000|2021-01-26 07:33:50|4265.2|4259.2|4266.6|4260.6|4266.6|4260.6|4265.2|4259.2|3
1611646440000|2021-01-26 07:34:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1611646450000|2021-01-26 07:34:10|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.2|4261.2|0
1611646460000|2021-01-26 07:34:20|4268|4262|4268.7|4262.7|4269.6|4263.6|4268|4262|3
1611646470000|2021-01-26 07:34:30|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.6|4261.6|1
1611646500000|2021-01-26 07:35:00|4268.4|4262.4|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|1
1611646510000|2021-01-26 07:35:10|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1611646540000|2021-01-26 07:35:40|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.5|4260.5|1
1611646550000|2021-01-26 07:35:50|4265.7|4259.7|4265.9|4259.9|4265.9|4259.9|4265.2|4259.2|1
1611646560000|2021-01-26 07:36:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1611646570000|2021-01-26 07:36:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1611646580000|2021-01-26 07:36:20|4265.7|4259.7|4265.4|4259.4|4265.7|4259.7|4265.4|4259.4|0
1611646590000|2021-01-26 07:36:30|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.5|4258.5|7
1611646600000|2021-01-26 07:36:40|4264.6|4258.6|4263.5|4257.5|4264.7|4258.7|4263.4|4257.4|0
1611646610000|2021-01-26 07:36:50|4264.2|4258.2|4262.9|4256.9|4264.2|4258.2|4262.9|4256.9|4
1611646620000|2021-01-26 07:37:00|4263.2|4257.2|4262|4256|4263.2|4257.2|4262|4256|2
1611646630000|2021-01-26 07:37:10|4261.6|4255.6|4262|4256|4262.5|4256.5|4261.6|4255.6|2
1611646640000|2021-01-26 07:37:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1611646670000|2021-01-26 07:37:50|4262.5|4256.5|4260.4|4254.4|4262.5|4256.5|4260.4|4254.4|4
1611646680000|2021-01-26 07:38:00|4260.5|4254.5|4261.5|4255.5|4261.9|4255.9|4260.5|4254.5|2
1611646690000|2021-01-26 07:38:10|4261.9|4255.9|4263.7|4257.7|4263.7|4257.7|4261.9|4255.9|0
1611646700000|2021-01-26 07:38:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|13
1611646710000|2021-01-26 07:38:30|4265.2|4259.2|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|3
1611646720000|2021-01-26 07:38:40|4265.5|4259.5|4264.6|4258.6|4266.2|4260.2|4264.6|4258.6|40
1611646730000|2021-01-26 07:38:50|4264.2|4258.2|4265|4259|4265|4259|4264.2|4258.2|1
1611646740000|2021-01-26 07:39:00|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|2
1611646750000|2021-01-26 07:39:10|4263.5|4257.5|4263.6|4257.6|4263.6|4257.6|4263.5|4257.5|0
1611646760000|2021-01-26 07:39:20|4263.4|4257.4|4262.6|4256.6|4263.4|4257.4|4262.6|4256.6|0
1611646770000|2021-01-26 07:39:30|4263|4257|4263.4|4257.4|4263.4|4257.4|4263|4257|1
1611646790000|2021-01-26 07:39:50|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1611646800000|2021-01-26 07:40:00|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.5|4255.5|2
1611646810000|2021-01-26 07:40:10|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|1
1611646820000|2021-01-26 07:40:20|4262.4|4256.4|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|1
1611646830000|2021-01-26 07:40:30|4263|4257|4265|4259|4265|4259|4263|4257|1
1611646840000|2021-01-26 07:40:40|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|1
1611646870000|2021-01-26 07:41:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1611646880000|2021-01-26 07:41:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.4|4260.4|1
1611646890000|2021-01-26 07:41:30|4266.9|4260.9|4267|4261|4267|4261|4266.9|4260.9|0
1611646910000|2021-01-26 07:41:50|4266.6|4260.6|4265.4|4259.4|4266.6|4260.6|4265|4259|2
1611646920000|2021-01-26 07:42:00|4265|4259|4264.4|4258.4|4265|4259|4264.4|4258.4|2
1611646940000|2021-01-26 07:42:20|4264|4258|4265|4259|4265.4|4259.4|4263.6|4257.6|5
1611646950000|2021-01-26 07:42:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611646960000|2021-01-26 07:42:40|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1611646970000|2021-01-26 07:42:50|4265|4259|4264.6|4258.6|4265.2|4259.2|4264.1|4258.1|2
1611646980000|2021-01-26 07:43:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1611646990000|2021-01-26 07:43:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1611647000000|2021-01-26 07:43:20|4264.2|4258.2|4263.6|4257.6|4264.2|4258.2|4263.6|4257.6|2
1611647010000|2021-01-26 07:43:30|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|1
1611647020000|2021-01-26 07:43:40|4262.1|4256.1|4262.1|4256.1|4262.2|4256.2|4261.6|4255.6|1
1611647030000|2021-01-26 07:43:50|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|4
1611647040000|2021-01-26 07:44:00|4263.1|4257.1|4264.6|4258.6|4265.1|4259.1|4263.1|4257.1|6
1611647050000|2021-01-26 07:44:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1611647060000|2021-01-26 07:44:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|1
1611647070000|2021-01-26 07:44:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1611647100000|2021-01-26 07:45:00|4263.1|4257.1|4264.2|4258.2|4264.2|4258.2|4263.1|4257.1|2
1611647110000|2021-01-26 07:45:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.1|4258.1|1
1611647120000|2021-01-26 07:45:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1611647130000|2021-01-26 07:45:30|4265|4259|4264.6|4258.6|4265|4259|4264.6|4258.6|1
1611647140000|2021-01-26 07:45:40|4265|4259|4265.2|4259.2|4265.2|4259.2|4264.6|4258.6|1
1611647150000|2021-01-26 07:45:50|4264.6|4258.6|4265.2|4259.2|4265.2|4259.2|4264.6|4258.6|1
1611647160000|2021-01-26 07:46:00|4265.6|4259.6|4265.7|4259.7|4266.1|4260.1|4265.6|4259.6|0
1611647170000|2021-01-26 07:46:10|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4266.1|4260.1|0
1611647180000|2021-01-26 07:46:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1611647210000|2021-01-26 07:46:50|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1611647220000|2021-01-26 07:47:00|4266.1|4260.1|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|2
1611647230000|2021-01-26 07:47:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|2
1611647240000|2021-01-26 07:47:20|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1611647250000|2021-01-26 07:47:30|4267|4261|4266.6|4260.6|4267|4261|4266.6|4260.6|1
1611647260000|2021-01-26 07:47:40|4267|4261|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|0
1611647270000|2021-01-26 07:47:50|4266.6|4260.6|4266|4260|4266.6|4260.6|4266|4260|8
1611647280000|2021-01-26 07:48:00|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|2
1611647300000|2021-01-26 07:48:20|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1611647310000|2021-01-26 07:48:30|4263.1|4257.1|4262.4|4256.4|4263.1|4257.1|4260.9|4254.9|15
1611647320000|2021-01-26 07:48:40|4262.9|4256.9|4262.9|4256.9|4263|4257|4262.4|4256.4|1
1611647330000|2021-01-26 07:48:50|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|1
1611647340000|2021-01-26 07:49:00|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|2
1611647350000|2021-01-26 07:49:10|4262.3|4256.3|4263.9|4257.9|4263.9|4257.9|4261.9|4255.9|5
1611647360000|2021-01-26 07:49:20|4263.8|4257.8|4262.2|4256.2|4263.8|4257.8|4261.9|4255.9|1
1611647390000|2021-01-26 07:49:50|4261.8|4255.8|4262.2|4256.2|4262.2|4256.2|4261.8|4255.8|0
1611647400000|2021-01-26 07:50:00|4261.7|4255.7|4261.2|4255.2|4261.8|4255.8|4261.2|4255.2|2
1611647410000|2021-01-26 07:50:10|4260.3|4254.3|4262.6|4256.6|4262.6|4256.6|4260.3|4254.3|10
1611647420000|2021-01-26 07:50:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1611647430000|2021-01-26 07:50:30|4262.1|4256.1|4261.7|4255.7|4262.1|4256.1|4261.7|4255.7|0
1611647440000|2021-01-26 07:50:40|4261.8|4255.8|4263.1|4257.1|4263.1|4257.1|4261.8|4255.8|2
1611647450000|2021-01-26 07:50:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1611647470000|2021-01-26 07:51:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1611647480000|2021-01-26 07:51:20|4263.2|4257.2|4263.1|4257.1|4263.2|4257.2|4263.1|4257.1|0
1611647490000|2021-01-26 07:51:30|4262.7|4256.7|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|2
1611647500000|2021-01-26 07:51:40|4263.1|4257.1|4260.7|4254.7|4263.1|4257.1|4260.3|4254.3|6
1611647510000|2021-01-26 07:51:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4259.9|4253.9|6
1611647520000|2021-01-26 07:52:00|4260.7|4254.7|4260.8|4254.8|4260.8|4254.8|4260.7|4254.7|0
1611647530000|2021-01-26 07:52:10|4261.3|4255.3|4261.7|4255.7|4262.3|4256.3|4261.3|4255.3|1
1611647540000|2021-01-26 07:52:20|4261.8|4255.8|4260.3|4254.3|4261.8|4255.8|4260.3|4254.3|6
1611647550000|2021-01-26 07:52:30|4259.9|4253.9|4261.4|4255.4|4261.4|4255.4|4259.9|4253.9|0
1611647560000|2021-01-26 07:52:40|4261|4255|4260.3|4254.3|4261|4255|4260.3|4254.3|2
1611647580000|2021-01-26 07:53:00|4261.3|4255.3|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1611647590000|2021-01-26 07:53:10|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.4|4255.4|2
1611647600000|2021-01-26 07:53:20|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|1
1611647610000|2021-01-26 07:53:30|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1611647640000|2021-01-26 07:54:00|4262.2|4256.2|4260.8|4254.8|4262.2|4256.2|4260.8|4254.8|0
1611647650000|2021-01-26 07:54:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1611647660000|2021-01-26 07:54:20|4260|4254|4260.8|4254.8|4260.9|4254.9|4259.9|4253.9|17
1611647670000|2021-01-26 07:54:30|4260.4|4254.4|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|2
1611647690000|2021-01-26 07:54:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1611647700000|2021-01-26 07:55:00|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|1
1611647710000|2021-01-26 07:55:10|4261.2|4255.2|4261.4|4255.4|4261.4|4255.4|4261.2|4255.2|0
1611647720000|2021-01-26 07:55:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1611647740000|2021-01-26 07:55:40|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|0
1611647810000|2021-01-26 07:56:50|4263.3|4257.3|4263.2|4257.2|4263.3|4257.3|4263.2|4257.2|1
1611647830000|2021-01-26 07:57:10|4262.8|4256.8|4263.2|4257.2|4263.2|4257.2|4262.8|4256.8|3
1611647840000|2021-01-26 07:57:20|4262.9|4256.9|4261.2|4255.2|4262.9|4256.9|4261.2|4255.2|9
1611647850000|2021-01-26 07:57:30|4260.8|4254.8|4261.7|4255.7|4261.7|4255.7|4260.8|4254.8|1
1611647860000|2021-01-26 07:57:40|||||||||2
1611647870000|2021-01-26 07:57:50|4262.7|4256.7|4263.2|4257.2|4263.7|4257.7|4262.7|4256.7|3
1611647880000|2021-01-26 07:58:00|4262.2|4256.2|4262.2|4256.2|4262.7|4256.7|4261.8|4255.8|3
1611647900000|2021-01-26 07:58:20|4261.8|4255.8|4262.2|4256.2|4262.2|4256.2|4261.8|4255.8|0
1611647910000|2021-01-26 07:58:30|4261.8|4255.8|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|0
1611647920000|2021-01-26 07:58:40|4262.2|4256.2|4261.8|4255.8|4262.2|4256.2|4261.8|4255.8|1
1611647930000|2021-01-26 07:58:50|4262.2|4256.2|4261.8|4255.8|4262.2|4256.2|4261.8|4255.8|0
1611647940000|2021-01-26 07:59:00|||||||||1
1611647950000|2021-01-26 07:59:10|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4259.9|4253.9|6
1611647960000|2021-01-26 07:59:20|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1611647970000|2021-01-26 07:59:30|4260.9|4254.9|4261.9|4255.9|4261.9|4255.9|4260.9|4254.9|1
1611647980000|2021-01-26 07:59:40|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|2
1611647990000|2021-01-26 07:59:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1611648000000|2021-01-26 08:00:00|4263.2|4257.2|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|1
1611648010000|2021-01-26 08:00:10|4264.1|4258.1|4264.2|4258.2|4264.3|4258.3|4263.2|4257.2|1
1611648020000|2021-01-26 08:00:20|4264.3|4258.3|4264.8|4258.8|4265.3|4259.3|4264.3|4258.3|1
1611648030000|2021-01-26 08:00:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1611648040000|2021-01-26 08:00:40|4264.3|4258.3|4263.2|4257.2|4265.2|4259.2|4262.8|4256.8|1
1611648060000|2021-01-26 08:01:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1611648070000|2021-01-26 08:01:10|4263.2|4257.2|4262.9|4256.9|4263.3|4257.3|4262.8|4256.8|4
1611648080000|2021-01-26 08:01:20|4263.4|4257.4|4263.3|4257.3|4263.4|4257.4|4262.9|4256.9|1
1611648100000|2021-01-26 08:01:40|4262.9|4256.9|4263.3|4257.3|4263.3|4257.3|4262.9|4256.9|1
1611648110000|2021-01-26 08:01:50|4263.2|4257.2|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|6
1611648120000|2021-01-26 08:02:00|4263.3|4257.3|4261.9|4255.9|4263.3|4257.3|4261.9|4255.9|2
1611648130000|2021-01-26 08:02:10|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262|4256|2
1611648140000|2021-01-26 08:02:20|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|7
1611648160000|2021-01-26 08:02:40|4264|4258|4265.3|4259.3|4265.3|4259.3|4264|4258|2
1611648170000|2021-01-26 08:02:50|4264.8|4258.8|4264.8|4258.8|4265.2|4259.2|4264.8|4258.8|1
1611648180000|2021-01-26 08:03:00|4264.4|4258.4|4264.4|4258.4|4264.8|4258.8|4264|4258|3
1611648190000|2021-01-26 08:03:10|4264.3|4258.3|4261.9|4255.9|4264.3|4258.3|4261.9|4255.9|4
1611648200000|2021-01-26 08:03:20|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|9
1611648210000|2021-01-26 08:03:30|4260.5|4254.5|4260.4|4254.4|4261.1|4255.1|4260.4|4254.4|8
1611648220000|2021-01-26 08:03:40|4260.8|4254.8|4259.9|4253.9|4261.4|4255.4|4259.9|4253.9|2
1611648230000|2021-01-26 08:03:50|4260.4|4254.4|4259.5|4253.5|4260.4|4254.4|4258.1|4252.1|10
1611648240000|2021-01-26 08:04:00|4259.9|4253.9|4259|4253|4260|4254|4258.6|4252.6|11
1611648250000|2021-01-26 08:04:10|4258.5|4252.5|4258.1|4252.1|4259|4253|4258.1|4252.1|0
1611648260000|2021-01-26 08:04:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1611648270000|2021-01-26 08:04:30|4259|4253|4259|4253|4259|4253|4259|4253|0
1611648280000|2021-01-26 08:04:40|4259.1|4253.1|4259.9|4253.9|4260.6|4254.6|4259.1|4253.1|3
1611648290000|2021-01-26 08:04:50|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|1
1611648300000|2021-01-26 08:05:00|4259|4253|4259.6|4253.6|4259.6|4253.6|4259|4253|1
1611648310000|2021-01-26 08:05:10|4259.5|4253.5|4259.6|4253.6|4259.6|4253.6|4259|4253|0
1611648320000|2021-01-26 08:05:20|4260.1|4254.1|4260.5|4254.5|4260.6|4254.6|4259.6|4253.6|0
1611648330000|2021-01-26 08:05:30|4261|4255|4261|4255|4261|4255|4260.6|4254.6|1
1611648340000|2021-01-26 08:05:40|4261.1|4255.1|4263|4257|4263|4257|4261.1|4255.1|3
1611648350000|2021-01-26 08:05:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.4|4256.4|2
1611648360000|2021-01-26 08:06:00|4262.6|4256.6|4263|4257|4263|4257|4262.6|4256.6|0
1611648370000|2021-01-26 08:06:10|4262.6|4256.6|4263.5|4257.5|4263.5|4257.5|4262.6|4256.6|0
1611648380000|2021-01-26 08:06:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1611648390000|2021-01-26 08:06:30|4263.5|4257.5|4264.4|4258.4|4264.9|4258.9|4263.5|4257.5|6
1611648400000|2021-01-26 08:06:40|4264.1|4258.1|4263.4|4257.4|4264.5|4258.5|4263.4|4257.4|1
1611648410000|2021-01-26 08:06:50|4263|4257|4263.5|4257.5|4263.5|4257.5|4262.4|4256.4|4
1611648420000|2021-01-26 08:07:00|4263.4|4257.4|4262.4|4256.4|4263.4|4257.4|4262.4|4256.4|0
1611648430000|2021-01-26 08:07:10|4262|4256|4260.6|4254.6|4262.5|4256.5|4260.5|4254.5|2
1611648440000|2021-01-26 08:07:20|4261|4255|4261|4255|4261|4255|4260.4|4254.4|1
1611648450000|2021-01-26 08:07:30|4261.6|4255.6|4262.6|4256.6|4263|4257|4261.6|4255.6|5
1611648470000|2021-01-26 08:07:50|4262.2|4256.2|4262.6|4256.6|4262.6|4256.6|4262.2|4256.2|1
1611648480000|2021-01-26 08:08:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.4|4257.4|2
1611648490000|2021-01-26 08:08:10|4263.1|4257.1|4262.6|4256.6|4263.9|4257.9|4262.6|4256.6|2
1611648500000|2021-01-26 08:08:20|4262.5|4256.5|4261.6|4255.6|4262.5|4256.5|4261.6|4255.6|0
1611648510000|2021-01-26 08:08:30|4261.5|4255.5|4262.6|4256.6|4263|4257|4261.5|4255.5|0
1611648520000|2021-01-26 08:08:40|4263|4257|4264.5|4258.5|4264.5|4258.5|4263|4257|1
1611648530000|2021-01-26 08:08:50|4264|4258|4262.1|4256.1|4264|4258|4262.1|4256.1|5
1611648540000|2021-01-26 08:09:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1611648560000|2021-01-26 08:09:20|4261.2|4255.2|4261.1|4255.1|4261.2|4255.2|4261.1|4255.1|0
1611648570000|2021-01-26 08:09:30|||||||||1
1611648580000|2021-01-26 08:09:40|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|0
1611648590000|2021-01-26 08:09:50|4263.5|4257.5|4263.6|4257.6|4263.6|4257.6|4263.5|4257.5|3
1611648600000|2021-01-26 08:10:00|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1611648610000|2021-01-26 08:10:10|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|0
1611648620000|2021-01-26 08:10:20|4263|4257|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|2
1611648630000|2021-01-26 08:10:30|4262.7|4256.7|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|0
1611648640000|2021-01-26 08:10:40|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|1
1611648650000|2021-01-26 08:10:50|4263.6|4257.6|4263.4|4257.4|4264.9|4258.9|4263|4257|6
1611648670000|2021-01-26 08:11:10|4266|4260|4267|4261|4267.4|4261.4|4266|4260|9
1611648680000|2021-01-26 08:11:20|4266|4260|4266|4260|4267|4261|4266|4260|5
1611648690000|2021-01-26 08:11:30|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|4
1611648700000|2021-01-26 08:11:40|4265.5|4259.5|4266.4|4260.4|4266.4|4260.4|4265.5|4259.5|0
1611648710000|2021-01-26 08:11:50|4267.4|4261.4|4267.4|4261.4|4267.5|4261.5|4266.6|4260.6|3
1611648720000|2021-01-26 08:12:00|4267|4261|4265.4|4259.4|4267.1|4261.1|4265.4|4259.4|5
1611648730000|2021-01-26 08:12:10|4265.5|4259.5|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|0
1611648740000|2021-01-26 08:12:20|4265.5|4259.5|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|0
1611648750000|2021-01-26 08:12:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1611648760000|2021-01-26 08:12:40|4266|4260|4265.6|4259.6|4266|4260|4265.5|4259.5|0
1611648770000|2021-01-26 08:12:50|4266.9|4260.9|4267.5|4261.5|4267.5|4261.5|4266.4|4260.4|4
1611648780000|2021-01-26 08:13:00|4268.4|4262.4|4268.4|4262.4|4268.5|4262.5|4268|4262|3
1611648790000|2021-01-26 08:13:10|4268|4262|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|2
1611648800000|2021-01-26 08:13:20|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|0
1611648810000|2021-01-26 08:13:30|4267.5|4261.5|4268|4262|4268.4|4262.4|4267.5|4261.5|3
1611648820000|2021-01-26 08:13:40|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|2
1611648830000|2021-01-26 08:13:50|4268|4262|4268.4|4262.4|4268.4|4262.4|4268|4262|4
1611648850000|2021-01-26 08:14:10|||||||||2
1611648860000|2021-01-26 08:14:20|4268.8|4262.8|4269|4263|4269|4263|4268.8|4262.8|0
1611648870000|2021-01-26 08:14:30|4268.5|4262.5|4268.4|4262.4|4268.5|4262.5|4268.4|4262.4|0
1611648880000|2021-01-26 08:14:40|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|1
1611648890000|2021-01-26 08:14:50|4267|4261|4266.4|4260.4|4267|4261|4266.4|4260.4|0
1611648900000|2021-01-26 08:15:00|4266.9|4260.9|4266|4260|4267|4261|4265.4|4259.4|0
1611648910000|2021-01-26 08:15:10|4266.5|4260.5|4268.4|4262.4|4268.4|4262.4|4266.4|4260.4|3
1611648920000|2021-01-26 08:15:20|4269|4263|4268|4262|4269.4|4263.4|4268|4262|2
1611648930000|2021-01-26 08:15:30|4267.4|4261.4|4268.5|4262.5|4268.5|4262.5|4267.4|4261.4|2
1611648940000|2021-01-26 08:15:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1611648950000|2021-01-26 08:15:50|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|1
1611648960000|2021-01-26 08:16:00|4267|4261|4266.1|4260.1|4267|4261|4266.1|4260.1|0
1611648970000|2021-01-26 08:16:10|4265.5|4259.5|4265.6|4259.6|4266|4260|4265.5|4259.5|4
1611648980000|2021-01-26 08:16:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1611648990000|2021-01-26 08:16:30|4266.6|4260.6|4265.6|4259.6|4267.1|4261.1|4265.6|4259.6|3
1611649000000|2021-01-26 08:16:40|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|0
1611649010000|2021-01-26 08:16:50|4265.2|4259.2|4265.1|4259.1|4265.2|4259.2|4265.1|4259.1|3
1611649020000|2021-01-26 08:17:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1611649030000|2021-01-26 08:17:10|4267.1|4261.1|4267.5|4261.5|4267.6|4261.6|4267.1|4261.1|3
1611649050000|2021-01-26 08:17:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1611649060000|2021-01-26 08:17:40|4267.5|4261.5|4267.6|4261.6|4267.6|4261.6|4267.5|4261.5|0
1611649070000|2021-01-26 08:17:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.4|4261.4|0
1611649080000|2021-01-26 08:18:00|4267.6|4261.6|4267|4261|4268|4262|4267|4261|1
1611649090000|2021-01-26 08:18:10|4268|4262|4269.4|4263.4|4269.5|4263.5|4268|4262|4
1611649100000|2021-01-26 08:18:20|4269|4263|4269|4263|4269|4263|4268|4262|5
1611649110000|2021-01-26 08:18:30|4268.1|4262.1|4268.4|4262.4|4268.5|4262.5|4267.6|4261.6|4
1611649120000|2021-01-26 08:18:40|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.5|4262.5|1
1611649130000|2021-01-26 08:18:50|4269|4263|4269|4263|4269|4263|4269|4263|0
1611649140000|2021-01-26 08:19:00|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|0
1611649160000|2021-01-26 08:19:20|4269.6|4263.6|4264.9|4258.9|4269.6|4263.6|4264.4|4258.4|31
1611649170000|2021-01-26 08:19:30|4265.9|4259.9|4265.8|4259.8|4267.1|4261.1|4265.4|4259.4|6
1611649180000|2021-01-26 08:19:40|4265.4|4259.4|4264|4258|4265.4|4259.4|4264|4258|2
1611649190000|2021-01-26 08:19:50|4263.6|4257.6|4263.8|4257.8|4264|4258|4263.4|4257.4|3
1611649200000|2021-01-26 08:20:00|4263.9|4257.9|4265.3|4259.3|4265.4|4259.4|4263.9|4257.9|1
1611649210000|2021-01-26 08:20:10|4264.8|4258.8|4265.4|4259.4|4265.9|4259.9|4264.8|4258.8|2
1611649220000|2021-01-26 08:20:20|4265.9|4259.9|4264.9|4258.9|4266.3|4260.3|4264.9|4258.9|3
1611649230000|2021-01-26 08:20:30|4265.3|4259.3|4268.3|4262.3|4268.3|4262.3|4265.3|4259.3|5
1611649240000|2021-01-26 08:20:40|4269.1|4263.1|4270.2|4264.2|4270.2|4264.2|4269.1|4263.1|12
1611649250000|2021-01-26 08:20:50|4271.6|4265.6|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|20
1611649260000|2021-01-26 08:21:00|4270.6|4264.6|4268.6|4262.6|4270.6|4264.6|4268.6|4262.6|3
1611649280000|2021-01-26 08:21:20|4268.1|4262.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|3
1611649290000|2021-01-26 08:21:30|4268|4262|4267.1|4261.1|4268|4262|4267.1|4261.1|6
1611649300000|2021-01-26 08:21:40|4266.6|4260.6|4266.4|4260.4|4267|4261|4266|4260|4
1611649310000|2021-01-26 08:21:50|4266|4260|4266.4|4260.4|4266.5|4260.5|4266|4260|9
1611649320000|2021-01-26 08:22:00|4266.5|4260.5|4268|4262|4268|4262|4266.5|4260.5|2
1611649340000|2021-01-26 08:22:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1611649350000|2021-01-26 08:22:30|4268.3|4262.3|4269.4|4263.4|4269.4|4263.4|4268.3|4262.3|0
1611649360000|2021-01-26 08:22:40|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|14
1611649380000|2021-01-26 08:23:00|4269.3|4263.3|4269.4|4263.4|4269.4|4263.4|4269.3|4263.3|0
1611649390000|2021-01-26 08:23:10|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1611649400000|2021-01-26 08:23:20|4269.3|4263.3|4268.9|4262.9|4269.3|4263.3|4268.9|4262.9|0
1611649410000|2021-01-26 08:23:30|4269.7|4263.7|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1611649420000|2021-01-26 08:23:40|4269.9|4263.9|4270.5|4264.5|4270.5|4264.5|4269.9|4263.9|0
1611649440000|2021-01-26 08:24:00|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1611649450000|2021-01-26 08:24:10|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.1|4264.1|1
1611649460000|2021-01-26 08:24:20|4270.4|4264.4|4268|4262|4270.5|4264.5|4268|4262|3
1611649470000|2021-01-26 08:24:30|4267.5|4261.5|4268.5|4262.5|4269|4263|4267.5|4261.5|4
1611649480000|2021-01-26 08:24:40|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|1
1611649490000|2021-01-26 08:24:50|4267.9|4261.9|4266.4|4260.4|4267.9|4261.9|4266.4|4260.4|0
1611649500000|2021-01-26 08:25:00|4266|4260|4266.4|4260.4|4266.4|4260.4|4266|4260|3
1611649520000|2021-01-26 08:25:20|4267.3|4261.3|4268.4|4262.4|4268.5|4262.5|4267.3|4261.3|2
1611649540000|2021-01-26 08:25:40|4268.5|4262.5|4269.4|4263.4|4269.4|4263.4|4268.5|4262.5|0
1611649560000|2021-01-26 08:26:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1611649570000|2021-01-26 08:26:10|4269.4|4263.4|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|0
1611649590000|2021-01-26 08:26:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1611649600000|2021-01-26 08:26:40|4268|4262|4268.4|4262.4|4268.5|4262.5|4267.9|4261.9|2
1611649630000|2021-01-26 08:27:10|4268.5|4262.5|4268.9|4262.9|4268.9|4262.9|4268.5|4262.5|0
1611649640000|2021-01-26 08:27:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1611649650000|2021-01-26 08:27:30|4269.8|4263.8|4269.9|4263.9|4269.9|4263.9|4269.8|4263.8|0
1611649670000|2021-01-26 08:27:50|4270|4264|4270|4264|4270|4264|4270|4264|0
1611649680000|2021-01-26 08:28:00|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|1
1611649690000|2021-01-26 08:28:10|4270.8|4264.8|4272.4|4266.4|4272.9|4266.9|4270.4|4264.4|11
1611649700000|2021-01-26 08:28:20|4271.9|4265.9|4272.9|4266.9|4272.9|4266.9|4271.9|4265.9|1
1611649710000|2021-01-26 08:28:30|4273.7|4267.7|4275.7|4269.7|4275.7|4269.7|4272.2|4266.2|21
1611649720000|2021-01-26 08:28:40|4275.2|4269.2|4278.1|4272.1|4279|4273|4275.2|4269.2|20
1611649730000|2021-01-26 08:28:50|4279.4|4273.4|4278.5|4272.5|4279.4|4273.4|4277.8|4271.8|10
1611649740000|2021-01-26 08:29:00|4278.1|4272.1|4278.3|4272.3|4278.3|4272.3|4276.5|4270.5|6
1611649750000|2021-01-26 08:29:10|4278.1|4272.1|4279.1|4273.1|4279.1|4273.1|4277.6|4271.6|4
1611649760000|2021-01-26 08:29:20|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4278.5|4272.5|5
1611649770000|2021-01-26 08:29:30|4279.6|4273.6|4277.1|4271.1|4279.6|4273.6|4277.1|4271.1|1
1611649780000|2021-01-26 08:29:40|4277.4|4271.4|4277.1|4271.1|4277.4|4271.4|4277.1|4271.1|0
1611649790000|2021-01-26 08:29:50|4277.3|4271.3|4276.9|4270.9|4278.1|4272.1|4276.9|4270.9|4
1611649800000|2021-01-26 08:30:00|4276.1|4270.1|4275.6|4269.6|4276.1|4270.1|4274.8|4268.8|12
1611649810000|2021-01-26 08:30:10|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1611649820000|2021-01-26 08:30:20|4276.1|4270.1|4277.8|4271.8|4277.8|4271.8|4276.1|4270.1|1
1611649830000|2021-01-26 08:30:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|2
1611649840000|2021-01-26 08:30:40|4276.8|4270.8|4275.3|4269.3|4276.8|4270.8|4275.3|4269.3|4
1611649850000|2021-01-26 08:30:50|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1611649860000|2021-01-26 08:31:00|4274.8|4268.8|4277.1|4271.1|4277.8|4271.8|4274.8|4268.8|14
1611649870000|2021-01-26 08:31:10|4278.4|4272.4|4277.1|4271.1|4278.4|4272.4|4277.1|4271.1|12
1611649880000|2021-01-26 08:31:20|4276.3|4270.3|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|1
1611649890000|2021-01-26 08:31:30|4277.4|4271.4|4277.1|4271.1|4277.8|4271.8|4277.1|4271.1|0
1611649900000|2021-01-26 08:31:40|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|1
1611649920000|2021-01-26 08:32:00|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|0
1611649930000|2021-01-26 08:32:10|4276.8|4270.8|4277.8|4271.8|4277.8|4271.8|4276.8|4270.8|2
1611649940000|2021-01-26 08:32:20|4277.4|4271.4|4275.4|4269.4|4277.4|4271.4|4275.4|4269.4|0
1611649950000|2021-01-26 08:32:30|4274.8|4268.8|4277.3|4271.3|4277.3|4271.3|4274.8|4268.8|1
1611649960000|2021-01-26 08:32:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1611649970000|2021-01-26 08:32:50|4276.3|4270.3|4275.1|4269.1|4276.3|4270.3|4275.1|4269.1|2
1611649980000|2021-01-26 08:33:00|4274.8|4268.8|4273.6|4267.6|4275.3|4269.3|4273.6|4267.6|11
1611649990000|2021-01-26 08:33:10|4274.1|4268.1|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|3
1611650000000|2021-01-26 08:33:20|4275.4|4269.4|4277.1|4271.1|4277.1|4271.1|4275.4|4269.4|5
1611650010000|2021-01-26 08:33:30|4277.5|4271.5|4277.8|4271.8|4277.8|4271.8|4277.4|4271.4|0
1611650020000|2021-01-26 08:33:40|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|1
1611650040000|2021-01-26 08:34:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.1|4270.1|2
1611650050000|2021-01-26 08:34:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|1
1611650090000|2021-01-26 08:34:50|4278.5|4272.5|4278.6|4272.6|4278.6|4272.6|4278.5|4272.5|0
1611650100000|2021-01-26 08:35:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4277.3|4271.3|3
1611650110000|2021-01-26 08:35:10|4277.8|4271.8|4278.8|4272.8|4279.1|4273.1|4277.8|4271.8|1
1611650120000|2021-01-26 08:35:20|4279.1|4273.1|4280.6|4274.6|4280.6|4274.6|4279.1|4273.1|4
1611650130000|2021-01-26 08:35:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4
1611650140000|2021-01-26 08:35:40|4280.8|4274.8|4280.6|4274.6|4280.8|4274.8|4280.6|4274.6|0
1611650150000|2021-01-26 08:35:50|4281|4275|4280.8|4274.8|4281.1|4275.1|4280.8|4274.8|0
1611650160000|2021-01-26 08:36:00|4280.3|4274.3|4284.1|4278.1|4284.6|4278.6|4280.3|4274.3|22
1611650170000|2021-01-26 08:36:10|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|1
1611650180000|2021-01-26 08:36:20|4284.1|4278.1|4283.3|4277.3|4284.1|4278.1|4282.4|4276.4|13
1611650190000|2021-01-26 08:36:30|4283.4|4277.4|4284.6|4278.6|4285.1|4279.1|4283.4|4277.4|0
1611650200000|2021-01-26 08:36:40|4284.7|4278.7|4284.6|4278.6|4285.1|4279.1|4284.6|4278.6|0
1611650210000|2021-01-26 08:36:50|4284.2|4278.2|4283.1|4277.1|4284.2|4278.2|4283.1|4277.1|1
1611650220000|2021-01-26 08:37:00|4282.7|4276.7|4282.2|4276.2|4283.1|4277.1|4282.1|4276.1|2
1611650230000|2021-01-26 08:37:10|4283.1|4277.1|4285.1|4279.1|4285.2|4279.2|4283.1|4277.1|10
1611650250000|2021-01-26 08:37:30|4284.7|4278.7|4286.1|4280.1|4287.6|4281.6|4284.7|4278.7|10
1611650260000|2021-01-26 08:37:40|4286.5|4280.5|4287|4281|4287.9|4281.9|4286.5|4280.5|7
1611650270000|2021-01-26 08:37:50|4287.5|4281.5|4288.9|4282.9|4289.4|4283.4|4287.5|4281.5|4
1611650280000|2021-01-26 08:38:00|4289.4|4283.4|4287.9|4281.9|4289.4|4283.4|4287.5|4281.5|12
1611650290000|2021-01-26 08:38:10|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|0
1611650300000|2021-01-26 08:38:20|4289.3|4283.3|4287.9|4281.9|4289.6|4283.6|4287.9|4281.9|11
1611650310000|2021-01-26 08:38:30|4287.5|4281.5|4289|4283|4289|4283|4287.5|4281.5|2
1611650320000|2021-01-26 08:38:40|4288.9|4282.9|4289.5|4283.5|4289.6|4283.6|4288.5|4282.5|3
1611650330000|2021-01-26 08:38:50|4290.4|4284.4|4289.9|4283.9|4291.5|4285.5|4289.9|4283.9|11
1611650340000|2021-01-26 08:39:00|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.1|4282.1|0
1611650350000|2021-01-26 08:39:10|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4287.4|4281.4|15
1611650360000|2021-01-26 08:39:20|4288.5|4282.5|4290|4284|4290|4284|4288.1|4282.1|8
1611650370000|2021-01-26 08:39:30|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|1
1611650380000|2021-01-26 08:39:40|4291.3|4285.3|4291.9|4285.9|4292.4|4286.4|4291.3|4285.3|8
1611650390000|2021-01-26 08:39:50|4292.3|4286.3|4294.3|4288.3|4294.9|4288.9|4291.9|4285.9|19
1611650400000|2021-01-26 08:40:00|4293.9|4287.9|4293.9|4287.9|4295.3|4289.3|4293.9|4287.9|4
1611650410000|2021-01-26 08:40:10|4294.8|4288.8|4295.3|4289.3|4295.3|4289.3|4294.3|4288.3|13
1611650420000|2021-01-26 08:40:20|4294.9|4288.9|4294.9|4288.9|4295.8|4289.8|4294.8|4288.8|12
1611650430000|2021-01-26 08:40:30|4295.3|4289.3|4294.9|4288.9|4295.3|4289.3|4294.9|4288.9|3
1611650440000|2021-01-26 08:40:40|4295.3|4289.3|4294.3|4288.3|4295.3|4289.3|4294.3|4288.3|7
1611650450000|2021-01-26 08:40:50|4294.7|4288.7|4294.7|4288.7|4295.2|4289.2|4294.3|4288.3|8
1611650460000|2021-01-26 08:41:00|4294.8|4288.8|4295.9|4289.9|4296.7|4290.7|4294.8|4288.8|11
1611650470000|2021-01-26 08:41:10|4296.3|4290.3|4294.3|4288.3|4296.3|4290.3|4294.3|4288.3|9
1611650480000|2021-01-26 08:41:20|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|3
1611650490000|2021-01-26 08:41:30|4295.7|4289.7|4296.7|4290.7|4296.7|4290.7|4295.7|4289.7|5
1611650500000|2021-01-26 08:41:40|4295.9|4289.9|4294.7|4288.7|4295.9|4289.9|4294.7|4288.7|2
1611650510000|2021-01-26 08:41:50|4295.3|4289.3|4294.3|4288.3|4296.3|4290.3|4294.3|4288.3|8
1611650520000|2021-01-26 08:42:00|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|12
1611650530000|2021-01-26 08:42:10|4294.3|4288.3|4293.7|4287.7|4294.3|4288.3|4293.7|4287.7|8
1611650540000|2021-01-26 08:42:20|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4293.3|4287.3|7
1611650550000|2021-01-26 08:42:30|4293.9|4287.9|4293.3|4287.3|4293.9|4287.9|4293.3|4287.3|2
1611650560000|2021-01-26 08:42:40|4292.3|4286.3|4293.7|4287.7|4293.7|4287.7|4292.3|4286.3|6
1611650570000|2021-01-26 08:42:50|4293.3|4287.3|4292.9|4286.9|4293.3|4287.3|4292.3|4286.3|14
1611650580000|2021-01-26 08:43:00|4293.3|4287.3|4291.9|4285.9|4293.3|4287.3|4291.9|4285.9|1
1611650590000|2021-01-26 08:43:10|4292.3|4286.3|4292.9|4286.9|4292.9|4286.9|4292.3|4286.3|1
1611650600000|2021-01-26 08:43:20|4292.3|4286.3|4292.3|4286.3|4292.8|4286.8|4292.3|4286.3|1
1611650610000|2021-01-26 08:43:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|1
1611650620000|2021-01-26 08:43:40|4291.9|4285.9|4290.5|4284.5|4291.9|4285.9|4290.5|4284.5|9
1611650630000|2021-01-26 08:43:50|4290.6|4284.6|4291.9|4285.9|4291.9|4285.9|4290.6|4284.6|7
1611650640000|2021-01-26 08:44:00|4291.5|4285.5|4292.4|4286.4|4292.5|4286.5|4291.5|4285.5|3
1611650650000|2021-01-26 08:44:10|4291.9|4285.9|4291.5|4285.5|4291.9|4285.9|4291.3|4285.3|0
1611650660000|2021-01-26 08:44:20|4291.4|4285.4|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|2
1611650670000|2021-01-26 08:44:30|4292.8|4286.8|4292.4|4286.4|4292.8|4286.8|4292.4|4286.4|0
1611650680000|2021-01-26 08:44:40|||||||||1
1611650690000|2021-01-26 08:44:50|4291.9|4285.9|4293.5|4287.5|4293.5|4287.5|4291.9|4285.9|2
1611650700000|2021-01-26 08:45:00|4293.9|4287.9|4293.9|4287.9|4294.5|4288.5|4293.5|4287.5|5
1611650710000|2021-01-26 08:45:10|4294.3|4288.3|4295.3|4289.3|4296.3|4290.3|4294.3|4288.3|17
1611650720000|2021-01-26 08:45:20|4296.3|4290.3|4295.9|4289.9|4296.3|4290.3|4295.3|4289.3|7
1611650730000|2021-01-26 08:45:30|4296.3|4290.3|4297.2|4291.2|4297.2|4291.2|4296.3|4290.3|6
1611650740000|2021-01-26 08:45:40|4297.1|4291.1|4295.3|4289.3|4297.1|4291.1|4295.3|4289.3|6
1611650750000|2021-01-26 08:45:50|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.2|4290.2|4
1611650760000|2021-01-26 08:46:00|4297.2|4291.2|4295.7|4289.7|4297.2|4291.2|4295.7|4289.7|4
1611650770000|2021-01-26 08:46:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|6
1611650780000|2021-01-26 08:46:20|4296.1|4290.1|4295.3|4289.3|4296.3|4290.3|4295.3|4289.3|5
1611650790000|2021-01-26 08:46:30|4295.2|4289.2|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|0
1611650800000|2021-01-26 08:46:40|4294.8|4288.8|4293.9|4287.9|4295.3|4289.3|4293.8|4287.8|2
1611650810000|2021-01-26 08:46:50|4293.5|4287.5|4293.9|4287.9|4294.3|4288.3|4293.3|4287.3|3
1611650820000|2021-01-26 08:47:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|2
1611650830000|2021-01-26 08:47:10|4293.9|4287.9|4293.3|4287.3|4293.9|4287.9|4293.3|4287.3|0
1611650840000|2021-01-26 08:47:20|4292.8|4286.8|4293.3|4287.3|4293.4|4287.4|4292.8|4286.8|1
1611650850000|2021-01-26 08:47:30|4292.9|4286.9|4293.9|4287.9|4294.9|4288.9|4292.9|4286.9|13
1611650860000|2021-01-26 08:47:40|4294.3|4288.3|4294.4|4288.4|4294.9|4288.9|4294.3|4288.3|4
1611650870000|2021-01-26 08:47:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1611650880000|2021-01-26 08:48:00|4294.3|4288.3|4294.5|4288.5|4295.3|4289.3|4294.3|4288.3|6
1611650890000|2021-01-26 08:48:10|4295.3|4289.3|4294.9|4288.9|4295.3|4289.3|4294.9|4288.9|2
1611650900000|2021-01-26 08:48:20|4295.3|4289.3|4296.3|4290.3|4296.4|4290.4|4295.3|4289.3|2
1611650910000|2021-01-26 08:48:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|3
1611650920000|2021-01-26 08:48:40|4297.9|4291.9|4299.2|4293.2|4299.2|4293.2|4297.9|4291.9|39
1611650930000|2021-01-26 08:48:50|4298.8|4292.8|4298.7|4292.7|4299.2|4293.2|4298.3|4292.3|7
1611650940000|2021-01-26 08:49:00|4298.3|4292.3|4296.7|4290.7|4298.3|4292.3|4296.7|4290.7|4
1611650950000|2021-01-26 08:49:10|4296.9|4290.9|4297.3|4291.3|4297.3|4291.3|4296.9|4290.9|0
1611650970000|2021-01-26 08:49:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|3
1611650980000|2021-01-26 08:49:40|4296.7|4290.7|4299.2|4293.2|4299.2|4293.2|4296.7|4290.7|11
1611650990000|2021-01-26 08:49:50|4299.7|4293.7|4299.3|4293.3|4299.7|4293.7|4299.3|4293.3|2
1611651000000|2021-01-26 08:50:00|4297.8|4291.8|4298.9|4292.9|4300.3|4294.3|4297.7|4291.7|18
1611651010000|2021-01-26 08:50:10|4298.7|4292.7|4298.8|4292.8|4298.9|4292.9|4298.7|4292.7|1
1611651020000|2021-01-26 08:50:20|4298.3|4292.3|4296.9|4290.9|4298.3|4292.3|4296.9|4290.9|2
1611651030000|2021-01-26 08:50:30|4297.3|4291.3|4297.4|4291.4|4297.4|4291.4|4297.3|4291.3|1
1611651040000|2021-01-26 08:50:40|4297.3|4291.3|4297.9|4291.9|4298.3|4292.3|4297.3|4291.3|4
1611651050000|2021-01-26 08:50:50|4298.8|4292.8|4297.9|4291.9|4298.8|4292.8|4297.9|4291.9|1
1611651060000|2021-01-26 08:51:00|4297.7|4291.7|4295.3|4289.3|4297.7|4291.7|4295.3|4289.3|1
1611651070000|2021-01-26 08:51:10|4294.9|4288.9|4295.3|4289.3|4295.5|4289.5|4294.9|4288.9|0
1611651080000|2021-01-26 08:51:20|4295.5|4289.5|4296.8|4290.8|4296.8|4290.8|4295.5|4289.5|0
1611651090000|2021-01-26 08:51:30|4296.9|4290.9|4296.9|4290.9|4297.3|4291.3|4296.9|4290.9|1
1611651100000|2021-01-26 08:51:40|4296.5|4290.5|4296.9|4290.9|4296.9|4290.9|4296.5|4290.5|1
1611651110000|2021-01-26 08:51:50|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|0
1611651120000|2021-01-26 08:52:00|4296.5|4290.5|4297.6|4291.6|4298|4292|4296.1|4290.1|2
1611651130000|2021-01-26 08:52:10|4297.5|4291.5|4297.1|4291.1|4297.5|4291.5|4296.9|4290.9|0
1611651140000|2021-01-26 08:52:20|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1611651160000|2021-01-26 08:52:40|4297.5|4291.5|4296|4290|4297.5|4291.5|4296|4290|0
1611651170000|2021-01-26 08:52:50|4296.1|4290.1|4296.5|4290.5|4296.5|4290.5|4296.1|4290.1|0
1611651180000|2021-01-26 08:53:00|4296.6|4290.6|4296.9|4290.9|4297.1|4291.1|4296.5|4290.5|9
1611651200000|2021-01-26 08:53:20|4297.9|4291.9|4297.5|4291.5|4297.9|4291.9|4297.5|4291.5|0
1611651210000|2021-01-26 08:53:30|4297.3|4291.3|4296|4290|4297.3|4291.3|4296|4290|5
1611651230000|2021-01-26 08:53:50|4295.6|4289.6|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|0
1611651240000|2021-01-26 08:54:00|4294.5|4288.5|4294.5|4288.5|4295.4|4289.4|4294|4288|3
1611651250000|2021-01-26 08:54:10|4295|4289|4294.9|4288.9|4295.5|4289.5|4294.9|4288.9|1
1611651260000|2021-01-26 08:54:20|4294.5|4288.5|4290.7|4284.7|4294.5|4288.5|4289.7|4283.7|18
1611651270000|2021-01-26 08:54:30|4292.9|4286.9|4290.6|4284.6|4293.1|4287.1|4289.7|4283.7|110
1611651280000|2021-01-26 08:54:40|4290.7|4284.7|4290.7|4284.7|4291.5|4285.5|4290.6|4284.6|1
1611651290000|2021-01-26 08:54:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1611651300000|2021-01-26 08:55:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|2
1611651310000|2021-01-26 08:55:10|4290.2|4284.2|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|1
1611651320000|2021-01-26 08:55:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|3
1611651330000|2021-01-26 08:55:30|4290.1|4284.1|4290.3|4284.3|4290.3|4284.3|4290.1|4284.1|0
1611651340000|2021-01-26 08:55:40|4290.7|4284.7|4290.3|4284.3|4290.7|4284.7|4290.3|4284.3|6
1611651350000|2021-01-26 08:55:50|4290.7|4284.7|4292.3|4286.3|4292.3|4286.3|4290.7|4284.7|2
1611651360000|2021-01-26 08:56:00|4292.7|4286.7|4292.3|4286.3|4293.2|4287.2|4292.3|4286.3|1
1611651370000|2021-01-26 08:56:10|4292.7|4286.7|4292.1|4286.1|4292.7|4286.7|4292.1|4286.1|2
1611651380000|2021-01-26 08:56:20|4292.2|4286.2|4293.7|4287.7|4294.3|4288.3|4292.2|4286.2|9
1611651390000|2021-01-26 08:56:30|4293.8|4287.8|4295.7|4289.7|4295.7|4289.7|4293.8|4287.8|4
1611651400000|2021-01-26 08:56:40|4295.6|4289.6|4295.7|4289.7|4296.2|4290.2|4295.6|4289.6|3
1611651410000|2021-01-26 08:56:50|4295.3|4289.3|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|4
1611651420000|2021-01-26 08:57:00|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4294.8|4288.8|15
1611651430000|2021-01-26 08:57:10|4295.1|4289.1|4301.8|4295.8|4302.2|4296.2|4295.1|4289.1|67
1611651440000|2021-01-26 08:57:20|4302.2|4296.2|4301.4|4295.4|4303.2|4297.2|4301.4|4295.4|14
1611651450000|2021-01-26 08:57:30|4301.5|4295.5|4298.1|4292.1|4301.5|4295.5|4298.1|4292.1|5
1611651460000|2021-01-26 08:57:40|4297.9|4291.9|4299.1|4293.1|4299.1|4293.1|4297.7|4291.7|1
1611651470000|2021-01-26 08:57:50|4299.5|4293.5|4301.1|4295.1|4301.1|4295.1|4298.5|4292.5|39
1611651480000|2021-01-26 08:58:00|4301.6|4295.6|4301.2|4295.2|4302.1|4296.1|4301.2|4295.2|2
1611651490000|2021-01-26 08:58:10|4300.8|4294.8|4300.7|4294.7|4301.6|4295.6|4300.3|4294.3|3
1611651510000|2021-01-26 08:58:30|4301.6|4295.6|4302.3|4296.3|4302.3|4296.3|4301.6|4295.6|13
1611651520000|2021-01-26 08:58:40|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1611651530000|2021-01-26 08:58:50|4302.3|4296.3|4301.7|4295.7|4302.3|4296.3|4301.3|4295.3|4
1611651540000|2021-01-26 08:59:00|4302.3|4296.3|4300.3|4294.3|4302.3|4296.3|4300.3|4294.3|15
1611651550000|2021-01-26 08:59:10|4299.7|4293.7|4299.3|4293.3|4299.7|4293.7|4299.3|4293.3|2
1611651560000|2021-01-26 08:59:20|4299.7|4293.7|4300.3|4294.3|4300.3|4294.3|4299.7|4293.7|2
1611651570000|2021-01-26 08:59:30|4300.7|4294.7|4300.8|4294.8|4300.8|4294.8|4300.7|4294.7|2
1611651580000|2021-01-26 08:59:40|4300.7|4294.7|4300.3|4294.3|4300.8|4294.8|4300.3|4294.3|75
1611651590000|2021-01-26 08:59:50|4299.9|4293.9|4300.3|4294.3|4300.3|4294.3|4299.8|4293.8|1
1611651600000|2021-01-26 09:00:00|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|1
1611651610000|2021-01-26 09:00:10|4301.8|4295.8|4304.6|4298.6|4305.7|4299.7|4301.8|4295.8|31
1611651620000|2021-01-26 09:00:20|4304.7|4298.7|4305.1|4299.1|4305.5|4299.5|4304.6|4298.6|9
1611651630000|2021-01-26 09:00:30|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4302.7|4296.7|15
1611651640000|2021-01-26 09:00:40|4303.6|4297.6|4302.1|4296.1|4303.6|4297.6|4301.7|4295.7|4
1611651650000|2021-01-26 09:00:50|4302.2|4296.2|4302.7|4296.7|4303.2|4297.2|4302.1|4296.1|0
1611651660000|2021-01-26 09:01:00|4301.9|4295.9|4302.7|4296.7|4302.7|4296.7|4301.3|4295.3|11
1611651670000|2021-01-26 09:01:10|4303.1|4297.1|4303.7|4297.7|4303.7|4297.7|4303.1|4297.1|2
1611651680000|2021-01-26 09:01:20|4304.7|4298.7|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|7
1611651690000|2021-01-26 09:01:30|4306.7|4300.7|4304.3|4298.3|4306.7|4300.7|4303.8|4297.8|8
1611651700000|2021-01-26 09:01:40|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|7
1611651710000|2021-01-26 09:01:50|4305.6|4299.6|4305.2|4299.2|4305.6|4299.6|4305.1|4299.1|2
1611651720000|2021-01-26 09:02:00|4305.1|4299.1|4303.3|4297.3|4305.2|4299.2|4303.3|4297.3|0
1611651730000|2021-01-26 09:02:10|4302.8|4296.8|4302.7|4296.7|4303.3|4297.3|4302.7|4296.7|1
1611651740000|2021-01-26 09:02:20|4302.9|4296.9|4303.3|4297.3|4303.3|4297.3|4302.9|4296.9|2
1611651750000|2021-01-26 09:02:30|4303.2|4297.2|4301.2|4295.2|4303.2|4297.2|4301.2|4295.2|0
1611651760000|2021-01-26 09:02:40|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|3
1611651770000|2021-01-26 09:02:50|4301.1|4295.1|4300.8|4294.8|4301.3|4295.3|4299.9|4293.9|3
1611651780000|2021-01-26 09:03:00|4300.7|4294.7|4299.7|4293.7|4300.7|4294.7|4299.7|4293.7|4
1611651790000|2021-01-26 09:03:10|4299.8|4293.8|4301.3|4295.3|4301.3|4295.3|4299.8|4293.8|7
1611651800000|2021-01-26 09:03:20|4301.4|4295.4|4303.7|4297.7|4303.7|4297.7|4301.4|4295.4|1
1611651810000|2021-01-26 09:03:30|4303.3|4297.3|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|0
1611651820000|2021-01-26 09:03:40|4303.8|4297.8|4303.7|4297.7|4304.3|4298.3|4303.7|4297.7|0
1611651830000|2021-01-26 09:03:50|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1611651840000|2021-01-26 09:04:00|4303.7|4297.7|4302.7|4296.7|4303.7|4297.7|4302.7|4296.7|3
1611651850000|2021-01-26 09:04:10|4302.3|4296.3|4301.7|4295.7|4302.8|4296.8|4301.7|4295.7|3
1611651860000|2021-01-26 09:04:20|4302.1|4296.1|4302.2|4296.2|4302.3|4296.3|4302.1|4296.1|1
1611651870000|2021-01-26 09:04:30|4302.3|4296.3|4303.8|4297.8|4303.8|4297.8|4302.3|4296.3|0
1611651880000|2021-01-26 09:04:40|4303.7|4297.7|4303.7|4297.7|4303.8|4297.8|4302.8|4296.8|3
1611651890000|2021-01-26 09:04:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|1
1611651900000|2021-01-26 09:05:00|4302.7|4296.7|4301.7|4295.7|4302.7|4296.7|4301.7|4295.7|1
1611651910000|2021-01-26 09:05:10|4301.8|4295.8|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|1
1611651920000|2021-01-26 09:05:20|4302.8|4296.8|4304.2|4298.2|4304.3|4298.3|4302.8|4296.8|2
1611651930000|2021-01-26 09:05:30|4304.3|4298.3|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|1
1611651940000|2021-01-26 09:05:40|4304.1|4298.1|4305.3|4299.3|4305.3|4299.3|4303.7|4297.7|1
1611651950000|2021-01-26 09:05:50|4304.8|4298.8|4305.3|4299.3|4305.3|4299.3|4304.2|4298.2|0
1611651960000|2021-01-26 09:06:00|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4304.8|4298.8|5
1611651970000|2021-01-26 09:06:10|4306.7|4300.7|4307.6|4301.6|4307.6|4301.6|4306.7|4300.7|2
1611651980000|2021-01-26 09:06:20|4307.2|4301.2|4307.1|4301.1|4307.2|4301.2|4307.1|4301.1|3
1611651990000|2021-01-26 09:06:30|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1611652000000|2021-01-26 09:06:40|4307.1|4301.1|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|1
1611652010000|2021-01-26 09:06:50|4306.1|4300.1|4305.2|4299.2|4306.1|4300.1|4305.2|4299.2|1
1611652020000|2021-01-26 09:07:00|4305.3|4299.3|4306.2|4300.2|4306.2|4300.2|4305.1|4299.1|2
1611652030000|2021-01-26 09:07:10|4306.7|4300.7|4312.2|4306.2|4312.2|4306.2|4306.7|4300.7|36
1611652040000|2021-01-26 09:07:20|4313.1|4307.1|4311.7|4305.7|4313.6|4307.6|4311.7|4305.7|17
1611652050000|2021-01-26 09:07:30|4311.6|4305.6|4313.1|4307.1|4313.1|4307.1|4311.6|4305.6|1
1611652060000|2021-01-26 09:07:40|4312.7|4306.7|4311.7|4305.7|4312.7|4306.7|4311.6|4305.6|5
1611652070000|2021-01-26 09:07:50|4312|4306|4313.1|4307.1|4313.1|4307.1|4311.7|4305.7|10
1611652080000|2021-01-26 09:08:00|4312.6|4306.6|4310.7|4304.7|4312.6|4306.6|4310.7|4304.7|7
1611652090000|2021-01-26 09:08:10|4310.6|4304.6|4308.7|4302.7|4310.6|4304.6|4308.7|4302.7|6
1611652100000|2021-01-26 09:08:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|3
1611652110000|2021-01-26 09:08:30|4308.8|4302.8|4310.1|4304.1|4310.1|4304.1|4308.8|4302.8|3
1611652120000|2021-01-26 09:08:40|4309.7|4303.7|4309.3|4303.3|4309.7|4303.7|4308.7|4302.7|0
1611652130000|2021-01-26 09:08:50|4309.7|4303.7|4311.2|4305.2|4311.2|4305.2|4309.7|4303.7|1
1611652140000|2021-01-26 09:09:00|4310.7|4304.7|4309.2|4303.2|4310.7|4304.7|4309.1|4303.1|5
1611652150000|2021-01-26 09:09:10|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4307.8|4301.8|6
1611652160000|2021-01-26 09:09:20|4309.6|4303.6|4310.7|4304.7|4310.7|4304.7|4309.6|4303.6|0
1611652170000|2021-01-26 09:09:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|5
1611652180000|2021-01-26 09:09:40|4312.1|4306.1|4312.7|4306.7|4313.1|4307.1|4312.1|4306.1|1
1611652190000|2021-01-26 09:09:50|4312.6|4306.6|4312.7|4306.7|4313.1|4307.1|4312.6|4306.6|1
1611652200000|2021-01-26 09:10:00|4313.5|4307.5|4315.4|4309.4|4315.4|4309.4|4313.5|4307.5|18
1611652210000|2021-01-26 09:10:10|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|5
1611652220000|2021-01-26 09:10:20|4313.5|4307.5|4313.9|4307.9|4313.9|4307.9|4313.5|4307.5|1
1611652230000|2021-01-26 09:10:30|4312.9|4306.9|4311.9|4305.9|4312.9|4306.9|4311.5|4305.5|5
1611652240000|2021-01-26 09:10:40|4311.5|4305.5|4312|4306|4312.5|4306.5|4311.5|4305.5|1
1611652250000|2021-01-26 09:10:50|4312.5|4306.5|4312.6|4306.6|4313|4307|4312.5|4306.5|1
1611652260000|2021-01-26 09:11:00|4312.7|4306.7|4313.6|4307.6|4313.7|4307.7|4312.6|4306.6|5
1611652270000|2021-01-26 09:11:10|4313.1|4307.1|4313|4307|4313.1|4307.1|4313|4307|0
1611652280000|2021-01-26 09:11:20|4313.5|4307.5|4314.9|4308.9|4315.5|4309.5|4313.5|4307.5|10
1611652290000|2021-01-26 09:11:30|4315|4309|4315|4309|4315|4309|4315|4309|0
1611652300000|2021-01-26 09:11:40|4315.1|4309.1|4315.5|4309.5|4315.5|4309.5|4314.5|4308.5|8
1611652310000|2021-01-26 09:11:50|4315|4309|4314.6|4308.6|4315.1|4309.1|4314.5|4308.5|3
1611652320000|2021-01-26 09:12:00|4314.5|4308.5|4315.1|4309.1|4315.1|4309.1|4314.5|4308.5|0
1611652330000|2021-01-26 09:12:10|4315|4309|4315|4309|4315.1|4309.1|4315|4309|0
1611652340000|2021-01-26 09:12:20|4314.1|4308.1|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|1
1611652350000|2021-01-26 09:12:30|4316|4310|4318|4312|4318|4312|4315.5|4309.5|7
1611652360000|2021-01-26 09:12:40|4317.9|4311.9|4317|4311|4317.9|4311.9|4316.5|4310.5|3
1611652370000|2021-01-26 09:12:50|4316.6|4310.6|4318.5|4312.5|4318.5|4312.5|4316.5|4310.5|1
1611652380000|2021-01-26 09:13:00|4318.6|4312.6|4318.9|4312.9|4319.4|4313.4|4318.6|4312.6|7
1611652390000|2021-01-26 09:13:10|4318.5|4312.5|4318.5|4312.5|4319.4|4313.4|4318.5|4312.5|7
1611652400000|2021-01-26 09:13:20|4318.4|4312.4|4318.5|4312.5|4319|4313|4318.4|4312.4|0
1611652410000|2021-01-26 09:13:30|4318.4|4312.4|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|1
1611652420000|2021-01-26 09:13:40|4320.9|4314.9|4319.5|4313.5|4321|4315|4319.5|4313.5|10
1611652430000|2021-01-26 09:13:50|4320.4|4314.4|4321.3|4315.3|4321.3|4315.3|4320.4|4314.4|6
1611652440000|2021-01-26 09:14:00|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.3|4315.3|13
1611652450000|2021-01-26 09:14:10|4321.8|4315.8|4320.7|4314.7|4321.8|4315.8|4318.9|4312.9|10
1611652460000|2021-01-26 09:14:20|4320.8|4314.8|4319.3|4313.3|4320.8|4314.8|4318.4|4312.4|2
1611652470000|2021-01-26 09:14:30|4318.9|4312.9|4318.3|4312.3|4318.9|4312.9|4318.3|4312.3|0
1611652480000|2021-01-26 09:14:40|4317.4|4311.4|4320.9|4314.9|4320.9|4314.9|4317.4|4311.4|7
1611652490000|2021-01-26 09:14:50|4321.7|4315.7|4322.7|4316.7|4322.8|4316.8|4321.7|4315.7|6
1611652500000|2021-01-26 09:15:00|4321.8|4315.8|4321.8|4315.8|4322.7|4316.7|4321.8|4315.8|4
1611652510000|2021-01-26 09:15:10|4322.3|4316.3|4320.3|4314.3|4322.3|4316.3|4320.3|4314.3|5
1611652520000|2021-01-26 09:15:20|4319.9|4313.9|4319.7|4313.7|4320.7|4314.7|4319.7|4313.7|5
1611652530000|2021-01-26 09:15:30|4319.8|4313.8|4318.3|4312.3|4320.3|4314.3|4318.3|4312.3|2
1611652540000|2021-01-26 09:15:40|4318.4|4312.4|4318.4|4312.4|4318.8|4312.8|4318.3|4312.3|0
1611652550000|2021-01-26 09:15:50|4318.3|4312.3|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|3
1611652560000|2021-01-26 09:16:00|4318.3|4312.3|4318.3|4312.3|4319.3|4313.3|4318.3|4312.3|4
1611652570000|2021-01-26 09:16:10|4317.9|4311.9|4317.2|4311.2|4318.3|4312.3|4317.2|4311.2|1
1611652580000|2021-01-26 09:16:20|4317.3|4311.3|4314.4|4308.4|4317.3|4311.3|4314.4|4308.4|4
1611652590000|2021-01-26 09:16:30|4314.3|4308.3|4314.7|4308.7|4314.8|4308.8|4313.4|4307.4|7
1611652600000|2021-01-26 09:16:40|4314.9|4308.9|4314.9|4308.9|4315.4|4309.4|4314.3|4308.3|1
1611652610000|2021-01-26 09:16:50|4314.3|4308.3|4314.9|4308.9|4314.9|4308.9|4314.3|4308.3|0
1611652620000|2021-01-26 09:17:00|4314.5|4308.5|4313.5|4307.5|4314.5|4308.5|4313.5|4307.5|3
1611652630000|2021-01-26 09:17:10|4313.3|4307.3|4313.3|4307.3|4313.9|4307.9|4313.3|4307.3|2
1611652640000|2021-01-26 09:17:20|4313.4|4307.4|4313.9|4307.9|4314.4|4308.4|4313.3|4307.3|4
1611652660000|2021-01-26 09:17:40|4314.3|4308.3|4315.8|4309.8|4315.9|4309.9|4314.3|4308.3|6
1611652670000|2021-01-26 09:17:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|1
1611652680000|2021-01-26 09:18:00|4316.3|4310.3|4313.5|4307.5|4316.9|4310.9|4313.4|4307.4|3
1611652690000|2021-01-26 09:18:10|4314.3|4308.3|4313.9|4307.9|4314.4|4308.4|4313.3|4307.3|3
1611652700000|2021-01-26 09:18:20|4314.3|4308.3|4314.9|4308.9|4314.9|4308.9|4314.3|4308.3|1
1611652710000|2021-01-26 09:18:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1611652720000|2021-01-26 09:18:40|4314.7|4308.7|4314.8|4308.8|4314.9|4308.9|4314.7|4308.7|0
1611652730000|2021-01-26 09:18:50|4314.9|4308.9|4314.9|4308.9|4315.3|4309.3|4314.9|4308.9|1
1611652740000|2021-01-26 09:19:00|4314.8|4308.8|4313.9|4307.9|4315.5|4309.5|4313.9|4307.9|0
1611652750000|2021-01-26 09:19:10|4313.5|4307.5|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|1
1611652760000|2021-01-26 09:19:20|4313.9|4307.9|4313.3|4307.3|4314.3|4308.3|4313.3|4307.3|1
1611652770000|2021-01-26 09:19:30|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|4
1611652780000|2021-01-26 09:19:40|4312.5|4306.5|4312|4306|4312.9|4306.9|4312|4306|8
1611652790000|2021-01-26 09:19:50|4311.6|4305.6|4313.9|4307.9|4314.5|4308.5|4311.6|4305.6|6
1611652800000|2021-01-26 09:20:00|4314.1|4308.1|4312.9|4306.9|4314.5|4308.5|4312.9|4306.9|4
1611652810000|2021-01-26 09:20:10|4312.5|4306.5|4312|4306|4312.9|4306.9|4312|4306|1
1611652820000|2021-01-26 09:20:20|4311.6|4305.6|4311.6|4305.6|4312.5|4306.5|4311.6|4305.6|6
1611652830000|2021-01-26 09:20:30|4311.3|4305.3|4311|4305|4311.5|4305.5|4311|4305|0
1611652840000|2021-01-26 09:20:40|4310.6|4304.6|4312.4|4306.4|4312.5|4306.5|4310.6|4304.6|1
1611652850000|2021-01-26 09:20:50|4312.9|4306.9|4313|4307|4313.5|4307.5|4312.4|4306.4|1
1611652860000|2021-01-26 09:21:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1611652870000|2021-01-26 09:21:10|4312.5|4306.5|4311.5|4305.5|4312.5|4306.5|4311.5|4305.5|0
1611652880000|2021-01-26 09:21:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|11
1611652890000|2021-01-26 09:21:30|4314|4308|4314.9|4308.9|4314.9|4308.9|4314|4308|3
1611652900000|2021-01-26 09:21:40|4315.5|4309.5|4315.9|4309.9|4315.9|4309.9|4315.5|4309.5|1
1611652910000|2021-01-26 09:21:50|4316.5|4310.5|4315.5|4309.5|4317|4311|4315.5|4309.5|3
1611652920000|2021-01-26 09:22:00|4315.4|4309.4|4317.5|4311.5|4317.5|4311.5|4315.4|4309.4|15
1611652930000|2021-01-26 09:22:10|4317.4|4311.4|4317.9|4311.9|4318.5|4312.5|4317.4|4311.4|1
1611652940000|2021-01-26 09:22:20|4317.8|4311.8|4316.9|4310.9|4317.8|4311.8|4316.9|4310.9|3
1611652950000|2021-01-26 09:22:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1611652970000|2021-01-26 09:22:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|2
1611652980000|2021-01-26 09:23:00|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4316.5|4310.5|2
1611652990000|2021-01-26 09:23:10|4317.4|4311.4|4317.9|4311.9|4318.4|4312.4|4317.4|4311.4|6
1611653000000|2021-01-26 09:23:20|4317.4|4311.4|4318.3|4312.3|4318.4|4312.4|4317.4|4311.4|1
1611653010000|2021-01-26 09:23:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1611653020000|2021-01-26 09:23:40|4318|4312|4317.3|4311.3|4318|4312|4317.3|4311.3|0
1611653030000|2021-01-26 09:23:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.8|4311.8|1
1611653040000|2021-01-26 09:24:00|4318|4312|4317.9|4311.9|4318|4312|4317.9|4311.9|0
1611653060000|2021-01-26 09:24:20|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.3|4311.3|0
1611653070000|2021-01-26 09:24:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4316.5|4310.5|1
1611653080000|2021-01-26 09:24:40|4317.3|4311.3|4317.5|4311.5|4317.5|4311.5|4316.9|4310.9|0
1611653090000|2021-01-26 09:24:50|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1611653100000|2021-01-26 09:25:00|4317.5|4311.5|4317.9|4311.9|4318.4|4312.4|4317|4311|16
1611653110000|2021-01-26 09:25:10|4317.5|4311.5|4317.3|4311.3|4317.5|4311.5|4316.9|4310.9|0
1611653120000|2021-01-26 09:25:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1611653140000|2021-01-26 09:25:40|4317.4|4311.4|4317.5|4311.5|4317.5|4311.5|4316.9|4310.9|0
1611653150000|2021-01-26 09:25:50|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1611653160000|2021-01-26 09:26:00|4317.5|4311.5|4316.9|4310.9|4317.5|4311.5|4316.9|4310.9|0
1611653170000|2021-01-26 09:26:10|4317|4311|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|8
1611653180000|2021-01-26 09:26:20|4316.3|4310.3|4315.9|4309.9|4316.3|4310.3|4315.4|4309.4|3
1611653190000|2021-01-26 09:26:30|4315.5|4309.5|4315.4|4309.4|4316|4310|4315.4|4309.4|0
1611653200000|2021-01-26 09:26:40|4315.5|4309.5|4316.3|4310.3|4316.5|4310.5|4315.5|4309.5|3
1611653210000|2021-01-26 09:26:50|4315.9|4309.9|4316.3|4310.3|4316.4|4310.4|4315.9|4309.9|0
1611653220000|2021-01-26 09:27:00|4315.9|4309.9|4315.9|4309.9|4316|4310|4315.9|4309.9|1
1611653230000|2021-01-26 09:27:10|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|1
1611653240000|2021-01-26 09:27:20|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316|4310|2
1611653260000|2021-01-26 09:27:40|4317|4311|4318.9|4312.9|4319.3|4313.3|4317|4311|9
1611653270000|2021-01-26 09:27:50|4319.3|4313.3|4318.9|4312.9|4319.3|4313.3|4318.5|4312.5|1
1611653280000|2021-01-26 09:28:00|4318.5|4312.5|4318.9|4312.9|4318.9|4312.9|4318.5|4312.5|1
1611653290000|2021-01-26 09:28:10|4318|4312|4318.4|4312.4|4318.5|4312.5|4317.9|4311.9|0
1611653300000|2021-01-26 09:28:20|4318|4312|4317|4311|4318.4|4312.4|4317|4311|1
1611653310000|2021-01-26 09:28:30|4317.1|4311.1|4317.5|4311.5|4317.5|4311.5|4316.5|4310.5|2
1611653320000|2021-01-26 09:28:40|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|1
1611653340000|2021-01-26 09:29:00|4316.7|4310.7|4316.1|4310.1|4316.7|4310.7|4316|4310|2
1611653350000|2021-01-26 09:29:10|4316|4310|4315.6|4309.6|4316|4310|4315.5|4309.5|0
1611653360000|2021-01-26 09:29:20|4315.5|4309.5|4316.6|4310.6|4316.6|4310.6|4315.5|4309.5|2
1611653370000|2021-01-26 09:29:30|4316.1|4310.1|4317|4311|4317.1|4311.1|4316.1|4310.1|0
1611653380000|2021-01-26 09:29:40|4317.1|4311.1|4317.5|4311.5|4317.5|4311.5|4317.1|4311.1|0
1611653390000|2021-01-26 09:29:50|4317.2|4311.2|4317.1|4311.1|4317.6|4311.6|4317.1|4311.1|0
1611653400000|2021-01-26 09:30:00|4317.7|4311.7|4320.5|4314.5|4320.5|4314.5|4317.1|4311.1|6
1611653410000|2021-01-26 09:30:10|4320.7|4314.7|4321.5|4315.5|4321.5|4315.5|4320.5|4314.5|13
1611653420000|2021-01-26 09:30:20|4322.3|4316.3|4324.9|4318.9|4324.9|4318.9|4322.3|4316.3|9
1611653430000|2021-01-26 09:30:30|4325.3|4319.3|4325|4319|4325.9|4319.9|4325|4319|5
1611653440000|2021-01-26 09:30:40|4325.5|4319.5|4324.9|4318.9|4325.5|4319.5|4324.9|4318.9|5
1611653450000|2021-01-26 09:30:50|4325.4|4319.4|4324|4318|4325.5|4319.5|4323|4317|11
1611653460000|2021-01-26 09:31:00|4324.5|4318.5|4322.9|4316.9|4324.5|4318.5|4322.9|4316.9|6
1611653470000|2021-01-26 09:31:10|4323.3|4317.3|4320.6|4314.6|4323.3|4317.3|4320.6|4314.6|9
1611653480000|2021-01-26 09:31:20|4321|4315|4319|4313|4321|4315|4319|4313|4
1611653520000|2021-01-26 09:32:00|4319.4|4313.4|4318.4|4312.4|4321|4315|4318.4|4312.4|5
1611653530000|2021-01-26 09:32:10|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|5
1611653540000|2021-01-26 09:32:20|4319.1|4313.1|4318.3|4312.3|4319.8|4313.8|4318.3|4312.3|7
1611653550000|2021-01-26 09:32:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1611653560000|2021-01-26 09:32:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|2
1611653570000|2021-01-26 09:32:50|4317.3|4311.3|4315.4|4309.4|4317.3|4311.3|4315.4|4309.4|6
1611653580000|2021-01-26 09:33:00|4315.5|4309.5|4317.5|4311.5|4317.5|4311.5|4315.5|4309.5|6
1611653590000|2021-01-26 09:33:10|4318|4312|4318.5|4312.5|4318.5|4312.5|4318|4312|0
1611653600000|2021-01-26 09:33:20|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|2
1611653610000|2021-01-26 09:33:30|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|5
1611653620000|2021-01-26 09:33:40|4318.3|4312.3|4317.9|4311.9|4318.3|4312.3|4317.5|4311.5|2
1611653630000|2021-01-26 09:33:50|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|0
1611653640000|2021-01-26 09:34:00|4317.4|4311.4|4317.9|4311.9|4318.1|4312.1|4317.4|4311.4|4
1611653660000|2021-01-26 09:34:20|4316.9|4310.9|4316.5|4310.5|4316.9|4310.9|4316.5|4310.5|8
1611653670000|2021-01-26 09:34:30|4317.4|4311.4|4316.9|4310.9|4317.8|4311.8|4316.9|4310.9|1
1611653680000|2021-01-26 09:34:40|4316.8|4310.8|4317.3|4311.3|4317.3|4311.3|4316.8|4310.8|1
1611653690000|2021-01-26 09:34:50|4316.9|4310.9|4315.5|4309.5|4316.9|4310.9|4315.3|4309.3|4
1611653700000|2021-01-26 09:35:00|4315.3|4309.3|4314.6|4308.6|4315.9|4309.9|4314.6|4308.6|4
1611653710000|2021-01-26 09:35:10|4314.8|4308.8|4315.8|4309.8|4316.1|4310.1|4314.8|4308.8|0
1611653720000|2021-01-26 09:35:20|4315.3|4309.3|4315.6|4309.6|4315.8|4309.8|4315.1|4309.1|3
1611653730000|2021-01-26 09:35:30|4315.8|4309.8|4316.6|4310.6|4316.6|4310.6|4315.6|4309.6|2
1611653740000|2021-01-26 09:35:40|4317.1|4311.1|4317.6|4311.6|4317.8|4311.8|4317.1|4311.1|3
1611653750000|2021-01-26 09:35:50|4317.3|4311.3|4317.1|4311.1|4317.3|4311.3|4317.1|4311.1|1
1611653760000|2021-01-26 09:36:00|4317.3|4311.3|4316.9|4310.9|4317.8|4311.8|4316.8|4310.8|6
1611653770000|2021-01-26 09:36:10|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1611653780000|2021-01-26 09:36:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|1
1611653790000|2021-01-26 09:36:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1611653800000|2021-01-26 09:36:40|4317.8|4311.8|4317.9|4311.9|4318.3|4312.3|4317.3|4311.3|3
1611653810000|2021-01-26 09:36:50|4318.3|4312.3|4317.9|4311.9|4318.3|4312.3|4317.9|4311.9|0
1611653820000|2021-01-26 09:37:00|4318.3|4312.3|4319.6|4313.6|4320.1|4314.1|4318.3|4312.3|7
1611653830000|2021-01-26 09:37:10|4319.8|4313.8|4321.8|4315.8|4321.8|4315.8|4319.8|4313.8|6
1611653840000|2021-01-26 09:37:20|4322.1|4316.1|4321.3|4315.3|4322.1|4316.1|4321.3|4315.3|6
1611653850000|2021-01-26 09:37:30|4321.1|4315.1|4321.6|4315.6|4322.1|4316.1|4321.1|4315.1|1
1611653860000|2021-01-26 09:37:40|4321.5|4315.5|4320.4|4314.4|4321.6|4315.6|4320.3|4314.3|1
1611653870000|2021-01-26 09:37:50|4320.3|4314.3|4317.4|4311.4|4320.3|4314.3|4317.4|4311.4|7
1611653880000|2021-01-26 09:38:00|4318.3|4312.3|4317.4|4311.4|4318.3|4312.3|4317.4|4311.4|0
1611653890000|2021-01-26 09:38:10|4317.9|4311.9|4318.2|4312.2|4318.7|4312.7|4317.9|4311.9|1
1611653900000|2021-01-26 09:38:20|4317.9|4311.9|4316.9|4310.9|4317.9|4311.9|4316.7|4310.7|0
1611653910000|2021-01-26 09:38:30|4316.7|4310.7|4317.2|4311.2|4317.6|4311.6|4316.4|4310.4|4
1611653930000|2021-01-26 09:38:50|4317.6|4311.6|4317.2|4311.2|4317.6|4311.6|4316.6|4310.6|2
1611653940000|2021-01-26 09:39:00|4317.5|4311.5|4317.2|4311.2|4318.2|4312.2|4317.2|4311.2|2
1611653950000|2021-01-26 09:39:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.6|4310.6|0
1611653960000|2021-01-26 09:39:20|4316.6|4310.6|4316.2|4310.2|4316.6|4310.6|4316.2|4310.2|0
1611653970000|2021-01-26 09:39:30|4316.7|4310.7|4317.4|4311.4|4317.4|4311.4|4316.7|4310.7|1
1611653980000|2021-01-26 09:39:40|4318.2|4312.2|4318.9|4312.9|4319.2|4313.2|4318.2|4312.2|4
1611653990000|2021-01-26 09:39:50|4318.2|4312.2|4317.9|4311.9|4319.2|4313.2|4317.9|4311.9|4
1611654000000|2021-01-26 09:40:00|4317.7|4311.7|4317.9|4311.9|4317.9|4311.9|4317.7|4311.7|0
1611654010000|2021-01-26 09:40:10|4317.2|4311.2|4316.7|4310.7|4317.9|4311.9|4316.6|4310.6|1
1611654020000|2021-01-26 09:40:20|4316.9|4310.9|4315.9|4309.9|4316.9|4310.9|4315.5|4309.5|6
1611654030000|2021-01-26 09:40:30|4316.2|4310.2|4315.7|4309.7|4316.4|4310.4|4315.7|4309.7|0
1611654040000|2021-01-26 09:40:40|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1611654050000|2021-01-26 09:40:50|4316.9|4310.9|4317.2|4311.2|4317.4|4311.4|4316.7|4310.7|1
1611654060000|2021-01-26 09:41:00|4317.4|4311.4|4318.2|4312.2|4318.9|4312.9|4317.4|4311.4|5
1611654070000|2021-01-26 09:41:10|4319.1|4313.1|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|3
1611654080000|2021-01-26 09:41:20|4318.9|4312.9|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|0
1611654090000|2021-01-26 09:41:30|4319.7|4313.7|4320.6|4314.6|4321.1|4315.1|4319.7|4313.7|6
1611654100000|2021-01-26 09:41:40|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|0
1611654110000|2021-01-26 09:41:50|4320.5|4314.5|4319.2|4313.2|4320.5|4314.5|4319.2|4313.2|5
1611654120000|2021-01-26 09:42:00|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1611654130000|2021-01-26 09:42:10|4319.4|4313.4|4318.7|4312.7|4320.2|4314.2|4318.6|4312.6|5
1611654140000|2021-01-26 09:42:20|4318.4|4312.4|4318.7|4312.7|4318.7|4312.7|4318.4|4312.4|0
1611654150000|2021-01-26 09:42:30|4318.9|4312.9|4318.7|4312.7|4318.9|4312.9|4318.4|4312.4|1
1611654160000|2021-01-26 09:42:40|4318.9|4312.9|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|4
1611654180000|2021-01-26 09:43:00|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|1
1611654190000|2021-01-26 09:43:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1611654200000|2021-01-26 09:43:20|4320.2|4314.2|4320.2|4314.2|4320.7|4314.7|4319.7|4313.7|4
1611654210000|2021-01-26 09:43:30|4321.2|4315.2|4322.7|4316.7|4322.7|4316.7|4321.2|4315.2|7
1611654220000|2021-01-26 09:43:40|4323.2|4317.2|4323.2|4317.2|4323.6|4317.6|4323.2|4317.2|7
1611654230000|2021-01-26 09:43:50|4324.1|4318.1|4323.6|4317.6|4324.1|4318.1|4323.2|4317.2|6
1611654240000|2021-01-26 09:44:00|4324.1|4318.1|4323.2|4317.2|4324.1|4318.1|4323.1|4317.1|6
1611654250000|2021-01-26 09:44:10|4324.1|4318.1|4322.6|4316.6|4324.1|4318.1|4322.2|4316.2|8
1611654260000|2021-01-26 09:44:20|4321.6|4315.6|4322.6|4316.6|4322.6|4316.6|4321.6|4315.6|2
1611654270000|2021-01-26 09:44:30|4323.2|4317.2|4323.2|4317.2|4323.6|4317.6|4322.6|4316.6|1
1611654280000|2021-01-26 09:44:40|4324.1|4318.1|4322.6|4316.6|4324.1|4318.1|4322.6|4316.6|6
1611654290000|2021-01-26 09:44:50|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1611654300000|2021-01-26 09:45:00|4322.7|4316.7|4322.6|4316.6|4323.2|4317.2|4322.6|4316.6|13
1611654310000|2021-01-26 09:45:10|4322.7|4316.7|4323.1|4317.1|4323.1|4317.1|4322.6|4316.6|1
1611654320000|2021-01-26 09:45:20|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.2|4316.2|2
1611654340000|2021-01-26 09:45:40|4322.1|4316.1|4320.2|4314.2|4322.1|4316.1|4319.6|4313.6|6
1611654350000|2021-01-26 09:45:50|4320.1|4314.1|4321.2|4315.2|4321.6|4315.6|4319.6|4313.6|0
1611654360000|2021-01-26 09:46:00|4321.6|4315.6|4322.1|4316.1|4322.6|4316.6|4321.6|4315.6|0
1611654370000|2021-01-26 09:46:10|4322.2|4316.2|4323.1|4317.1|4323.1|4317.1|4322.2|4316.2|4
1611654380000|2021-01-26 09:46:20|4323.2|4317.2|4324.1|4318.1|4324.1|4318.1|4323.2|4317.2|3
1611654390000|2021-01-26 09:46:30|||||||||4
1611654400000|2021-01-26 09:46:40|4323.6|4317.6|4324.6|4318.6|4324.6|4318.6|4323.6|4317.6|11
1611654410000|2021-01-26 09:46:50|4325.1|4319.1|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|6
1611654420000|2021-01-26 09:47:00|4324.1|4318.1|4322.2|4316.2|4324.1|4318.1|4322.1|4316.1|0
1611654430000|2021-01-26 09:47:10|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|2
1611654440000|2021-01-26 09:47:20|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1611654460000|2021-01-26 09:47:40|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|2
1611654470000|2021-01-26 09:47:50|4322.2|4316.2|4321.6|4315.6|4322.2|4316.2|4321.6|4315.6|0
1611654480000|2021-01-26 09:48:00|4321.1|4315.1|4321.6|4315.6|4321.6|4315.6|4321.1|4315.1|0
1611654490000|2021-01-26 09:48:10|4321.2|4315.2|4321.6|4315.6|4321.6|4315.6|4321.2|4315.2|0
1611654500000|2021-01-26 09:48:20|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1611654510000|2021-01-26 09:48:30|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|0
1611654520000|2021-01-26 09:48:40|4321.2|4315.2|4320.6|4314.6|4321.2|4315.2|4320.6|4314.6|0
1611654530000|2021-01-26 09:48:50|4321|4315|4321.6|4315.6|4322.1|4316.1|4321|4315|3
1611654540000|2021-01-26 09:49:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|1
1611654550000|2021-01-26 09:49:10|4322.2|4316.2|4322.6|4316.6|4322.6|4316.6|4322.2|4316.2|4
1611654560000|2021-01-26 09:49:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1611654570000|2021-01-26 09:49:30|4323.3|4317.3|4324.1|4318.1|4324.1|4318.1|4323.3|4317.3|2
1611654580000|2021-01-26 09:49:40|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1611654590000|2021-01-26 09:49:50|4323.1|4317.1|4322.6|4316.6|4323.1|4317.1|4322.6|4316.6|1
1611654600000|2021-01-26 09:50:00|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1611654620000|2021-01-26 09:50:20|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1611654630000|2021-01-26 09:50:30|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|2
1611654640000|2021-01-26 09:50:40|4322.2|4316.2|4323.6|4317.6|4323.6|4317.6|4322.2|4316.2|0
1611654650000|2021-01-26 09:50:50|4322.6|4316.6|4322.1|4316.1|4322.6|4316.6|4322|4316|1
1611654660000|2021-01-26 09:51:00|4321.6|4315.6|4322.6|4316.6|4322.6|4316.6|4321.6|4315.6|1
1611654670000|2021-01-26 09:51:10|4321.6|4315.6|4322.6|4316.6|4322.6|4316.6|4321.6|4315.6|2
1611654680000|2021-01-26 09:51:20|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|0
1611654690000|2021-01-26 09:51:30|4321.7|4315.7|4322.6|4316.6|4322.6|4316.6|4321.7|4315.7|2
1611654700000|2021-01-26 09:51:40|4323.1|4317.1|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|6
1611654720000|2021-01-26 09:52:00|4322.2|4316.2|4321.6|4315.6|4322.2|4316.2|4321.6|4315.6|3
1611654730000|2021-01-26 09:52:10|4321.2|4315.2|4318.8|4312.8|4321.2|4315.2|4318.8|4312.8|5
1611654740000|2021-01-26 09:52:20|4319.2|4313.2|4318.2|4312.2|4319.2|4313.2|4318.2|4312.2|1
1611654750000|2021-01-26 09:52:30|4320.2|4314.2|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|6
1611654760000|2021-01-26 09:52:40|4320.1|4314.1|4319.8|4313.8|4320.6|4314.6|4319.8|4313.8|2
1611654770000|2021-01-26 09:52:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1611654780000|2021-01-26 09:53:00|4319.6|4313.6|4318.2|4312.2|4319.6|4313.6|4318.2|4312.2|0
1611654800000|2021-01-26 09:53:20|4317.8|4311.8|4317.6|4311.6|4317.8|4311.8|4317.6|4311.6|0
1611654810000|2021-01-26 09:53:30|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|1
1611654820000|2021-01-26 09:53:40|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|1
1611654830000|2021-01-26 09:53:50|4317.2|4311.2|4316.7|4310.7|4317.2|4311.2|4316.2|4310.2|3
1611654840000|2021-01-26 09:54:00|4317.2|4311.2|4315.2|4309.2|4317.2|4311.2|4314.8|4308.8|1
1611654850000|2021-01-26 09:54:10|4315.3|4309.3|4315.5|4309.5|4315.8|4309.8|4315.3|4309.3|4
1611654860000|2021-01-26 09:54:20|4316.2|4310.2|4314.8|4308.8|4316.2|4310.2|4314.7|4308.7|3
1611654870000|2021-01-26 09:54:30|4315|4309|4315.8|4309.8|4315.8|4309.8|4315|4309|0
1611654880000|2021-01-26 09:54:40|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4316.2|4310.2|1
1611654890000|2021-01-26 09:54:50|4315.8|4309.8|4315.8|4309.8|4316.3|4310.3|4315.8|4309.8|4
1611654900000|2021-01-26 09:55:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.2|4308.2|1
1611654910000|2021-01-26 09:55:10|4314.9|4308.9|4315.8|4309.8|4315.8|4309.8|4314.8|4308.8|0
1611654920000|2021-01-26 09:55:20|4316.3|4310.3|4317.2|4311.2|4317.2|4311.2|4316.3|4310.3|3
1611654930000|2021-01-26 09:55:30|4317.3|4311.3|4316.7|4310.7|4317.8|4311.8|4316.7|4310.7|2
1611654940000|2021-01-26 09:55:40|4316.6|4310.6|4315.4|4309.4|4316.6|4310.6|4315.4|4309.4|5
1611654950000|2021-01-26 09:55:50|4314.6|4308.6|4312.2|4306.2|4314.6|4308.6|4312.2|4306.2|10
1611654960000|2021-01-26 09:56:00|4312.3|4306.3|4310.8|4304.8|4312.3|4306.3|4310.4|4304.4|5
1611654970000|2021-01-26 09:56:10|4310.4|4304.4|4310.4|4304.4|4310.8|4304.8|4309.9|4303.9|3
1611654980000|2021-01-26 09:56:20|4310.8|4304.8|4311.4|4305.4|4312.2|4306.2|4310.8|4304.8|5
1611654990000|2021-01-26 09:56:30|4312.2|4306.2|4312.3|4306.3|4313.2|4307.2|4312.2|4306.2|3
1611655000000|2021-01-26 09:56:40|4312.7|4306.7|4313.2|4307.2|4313.2|4307.2|4312.3|4306.3|0
1611655010000|2021-01-26 09:56:50|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|0
1611655020000|2021-01-26 09:57:00|4312.2|4306.2|4312.7|4306.7|4312.7|4306.7|4311.2|4305.2|2
1611655030000|2021-01-26 09:57:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4311.8|4305.8|0
1611655040000|2021-01-26 09:57:20|4312.7|4306.7|4312.2|4306.2|4312.8|4306.8|4311.8|4305.8|0
1611655050000|2021-01-26 09:57:30|4312.3|4306.3|4310.8|4304.8|4312.8|4306.8|4310.3|4304.3|9
1611655060000|2021-01-26 09:57:40|4311.6|4305.6|4312.8|4306.8|4312.8|4306.8|4311.6|4305.6|0
1611655070000|2021-01-26 09:57:50|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4311.6|4305.6|7
1611655080000|2021-01-26 09:58:00|4311.8|4305.8|4311.8|4305.8|4312.2|4306.2|4311.2|4305.2|2
1611655090000|2021-01-26 09:58:10|4312.6|4306.6|4312.7|4306.7|4312.8|4306.8|4312.2|4306.2|3
1611655100000|2021-01-26 09:58:20|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1611655110000|2021-01-26 09:58:30|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|3
1611655120000|2021-01-26 09:58:40|4310.7|4304.7|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|4
1611655130000|2021-01-26 09:58:50|4312.2|4306.2|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|3
1611655140000|2021-01-26 09:59:00|4310.3|4304.3|4310.8|4304.8|4311.2|4305.2|4310.3|4304.3|5
1611655150000|2021-01-26 09:59:10|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1611655160000|2021-01-26 09:59:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1611655170000|2021-01-26 09:59:30|4310.6|4304.6|4311.3|4305.3|4311.3|4305.3|4310.6|4304.6|1
1611655180000|2021-01-26 09:59:40|4310.9|4304.9|4310.2|4304.2|4310.9|4304.9|4309.8|4303.8|2
1611655190000|2021-01-26 09:59:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.4|4303.4|3
1611655200000|2021-01-26 10:00:00|4310.3|4304.3|4310.3|4304.3|4310.8|4304.8|4310.2|4304.2|6
1611655210000|2021-01-26 10:00:10|4309.8|4303.8|4311.2|4305.2|4311.2|4305.2|4309.8|4303.8|5
1611655220000|2021-01-26 10:00:20|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|6
1611655230000|2021-01-26 10:00:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1611655240000|2021-01-26 10:00:40|4312.8|4306.8|4311.9|4305.9|4312.8|4306.8|4311.8|4305.8|0
1611655250000|2021-01-26 10:00:50|4311.8|4305.8|4312.8|4306.8|4312.8|4306.8|4311.4|4305.4|1
1611655260000|2021-01-26 10:01:00|4313.4|4307.4|4312.8|4306.8|4313.4|4307.4|4312.3|4306.3|4
1611655280000|2021-01-26 10:01:20|4313.8|4307.8|4314.3|4308.3|4314.3|4308.3|4313.7|4307.7|0
1611655290000|2021-01-26 10:01:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.7|4307.7|1
1611655300000|2021-01-26 10:01:40|4313.7|4307.7|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|1
1611655310000|2021-01-26 10:01:50|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.2|4307.2|3
1611655320000|2021-01-26 10:02:00|4313.7|4307.7|4313.3|4307.3|4313.7|4307.7|4313.3|4307.3|1
1611655330000|2021-01-26 10:02:10|4313.2|4307.2|4312.8|4306.8|4313.8|4307.8|4312.7|4306.7|2
1611655340000|2021-01-26 10:02:20|4312.7|4306.7|4313.8|4307.8|4313.8|4307.8|4312.2|4306.2|7
1611655350000|2021-01-26 10:02:30|4314.2|4308.2|4313.2|4307.2|4314.2|4308.2|4313.2|4307.2|0
1611655360000|2021-01-26 10:02:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.7|4306.7|1
1611655370000|2021-01-26 10:02:50|4312.6|4306.6|4312.7|4306.7|4312.7|4306.7|4312.6|4306.6|0
1611655380000|2021-01-26 10:03:00|4313.1|4307.1|4312.7|4306.7|4313.3|4307.3|4312.2|4306.2|6
1611655390000|2021-01-26 10:03:10|4312.2|4306.2|4311.3|4305.3|4312.2|4306.2|4311.2|4305.2|1
1611655400000|2021-01-26 10:03:20|4311.2|4305.2|4310.2|4304.2|4311.2|4305.2|4310.2|4304.2|1
1611655410000|2021-01-26 10:03:30|4310.3|4304.3|4311.2|4305.2|4311.2|4305.2|4310.3|4304.3|0
1611655420000|2021-01-26 10:03:40|4311.8|4305.8|4311.2|4305.2|4311.8|4305.8|4311.2|4305.2|0
1611655440000|2021-01-26 10:04:00|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.3|4304.3|3
1611655450000|2021-01-26 10:04:10|4312.2|4306.2|4313.2|4307.2|4313.2|4307.2|4312.2|4306.2|4
1611655460000|2021-01-26 10:04:20|4313.3|4307.3|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1611655470000|2021-01-26 10:04:30|4313.6|4307.6|4313.2|4307.2|4314.2|4308.2|4313.2|4307.2|0
1611655480000|2021-01-26 10:04:40|4313.3|4307.3|4313.6|4307.6|4313.8|4307.8|4313.3|4307.3|1
1611655490000|2021-01-26 10:04:50|4313.7|4307.7|4313.2|4307.2|4314.2|4308.2|4313.1|4307.1|2
1611655500000|2021-01-26 10:05:00|4312.8|4306.8|4313.7|4307.7|4313.8|4307.8|4312.7|4306.7|2
1611655510000|2021-01-26 10:05:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1611655530000|2021-01-26 10:05:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1611655540000|2021-01-26 10:05:40|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|3
1611655550000|2021-01-26 10:05:50|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|1
1611655560000|2021-01-26 10:06:00|4314.3|4308.3|4313.7|4307.7|4314.3|4308.3|4313.2|4307.2|3
1611655570000|2021-01-26 10:06:10|4313.8|4307.8|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|5
1611655590000|2021-01-26 10:06:30|4314.8|4308.8|4315.2|4309.2|4315.2|4309.2|4314.8|4308.8|1
1611655600000|2021-01-26 10:06:40|4315.3|4309.3|4316.1|4310.1|4316.2|4310.2|4315.3|4309.3|5
1611655610000|2021-01-26 10:06:50|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|1
1611655620000|2021-01-26 10:07:00|4316.6|4310.6|4316.8|4310.8|4317.2|4311.2|4316.6|4310.6|2
1611655630000|2021-01-26 10:07:10|4316.7|4310.7|4317.3|4311.3|4318.2|4312.2|4316.7|4310.7|8
1611655640000|2021-01-26 10:07:20|4317.2|4311.2|4318.7|4312.7|4318.7|4312.7|4317.2|4311.2|2
1611655650000|2021-01-26 10:07:30|4319.1|4313.1|4318.2|4312.2|4319.1|4313.1|4318.2|4312.2|1
1611655670000|2021-01-26 10:07:50|4318.6|4312.6|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|2
1611655680000|2021-01-26 10:08:00|4318.6|4312.6|4318.2|4312.2|4318.6|4312.6|4318.2|4312.2|2
1611655690000|2021-01-26 10:08:10|||||||||1
1611655700000|2021-01-26 10:08:20|4318.1|4312.1|4319.7|4313.7|4319.7|4313.7|4317.1|4311.1|23
1611655710000|2021-01-26 10:08:30|4319.3|4313.3|4318.8|4312.8|4319.8|4313.8|4318.4|4312.4|0
1611655720000|2021-01-26 10:08:40|4319.2|4313.2|4320.6|4314.6|4320.6|4314.6|4319.2|4313.2|10
1611655730000|2021-01-26 10:08:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|0
1611655740000|2021-01-26 10:09:00|4319.7|4313.7|4319.6|4313.6|4319.7|4313.7|4319.2|4313.2|7
1611655750000|2021-01-26 10:09:10|4320.1|4314.1|4320.2|4314.2|4320.2|4314.2|4320.1|4314.1|0
1611655760000|2021-01-26 10:09:20|4320.8|4314.8|4319.7|4313.7|4320.8|4314.8|4319.4|4313.4|11
1611655790000|2021-01-26 10:09:50|4319.2|4313.2|4319.7|4313.7|4320.2|4314.2|4319.2|4313.2|5
1611655800000|2021-01-26 10:10:00|4319.6|4313.6|4319.2|4313.2|4319.6|4313.6|4319.2|4313.2|0
1611655810000|2021-01-26 10:10:10|4318.2|4312.2|4318.8|4312.8|4318.8|4312.8|4318.2|4312.2|6
1611655830000|2021-01-26 10:10:30|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|12
1611655850000|2021-01-26 10:10:50|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.7|4311.7|0
1611655860000|2021-01-26 10:11:00|4317.2|4311.2|4317.8|4311.8|4317.8|4311.8|4317.2|4311.2|10
1611655880000|2021-01-26 10:11:20|4318.2|4312.2|4318.8|4312.8|4318.8|4312.8|4318.2|4312.2|1
1611655890000|2021-01-26 10:11:30|4319.2|4313.2|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|1
1611655900000|2021-01-26 10:11:40|4319.6|4313.6|4320.2|4314.2|4320.2|4314.2|4319.6|4313.6|0
1611655910000|2021-01-26 10:11:50|4320.8|4314.8|4320.2|4314.2|4320.8|4314.8|4320.2|4314.2|1
1611655920000|2021-01-26 10:12:00|4320.7|4314.7|4321.6|4315.6|4322.6|4316.6|4320.7|4314.7|5
1611655930000|2021-01-26 10:12:10|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|1
1611655940000|2021-01-26 10:12:20|||||||||1
1611655950000|2021-01-26 10:12:30|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.6|4315.6|1
1611655960000|2021-01-26 10:12:40|4321.6|4315.6|4322.1|4316.1|4322.1|4316.1|4321.6|4315.6|0
1611655980000|2021-01-26 10:13:00|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|1
1611655990000|2021-01-26 10:13:10|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|0
1611656000000|2021-01-26 10:13:20|4321.6|4315.6|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|0
1611656010000|2021-01-26 10:13:30|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.2|4315.2|0
1611656020000|2021-01-26 10:13:40|||||||||1
1611656030000|2021-01-26 10:13:50|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|1
1611656050000|2021-01-26 10:14:10|4322.2|4316.2|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|3
1611656060000|2021-01-26 10:14:20|4321.9|4315.9|4321.8|4315.8|4321.9|4315.9|4321.8|4315.8|1
1611656070000|2021-01-26 10:14:30|4321.9|4315.9|4322.2|4316.2|4322.3|4316.3|4321.9|4315.9|0
1611656080000|2021-01-26 10:14:40|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|2
1611656100000|2021-01-26 10:15:00|4322.3|4316.3|4322.2|4316.2|4322.3|4316.3|4321.4|4315.4|1
1611656120000|2021-01-26 10:15:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1611656130000|2021-01-26 10:15:30|4322.2|4316.2|4322.3|4316.3|4322.4|4316.4|4322.2|4316.2|1
1611656140000|2021-01-26 10:15:40|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|1
1611656150000|2021-01-26 10:15:50|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|8
1611656160000|2021-01-26 10:16:00|4322.2|4316.2|4322.3|4316.3|4322.4|4316.4|4322.2|4316.2|3
1611656170000|2021-01-26 10:16:10|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.4|4316.4|0
1611656180000|2021-01-26 10:16:20|4322.4|4316.4|4323.2|4317.2|4323.2|4317.2|4322.4|4316.4|1
1611656190000|2021-01-26 10:16:30|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.3|4316.3|4
1611656200000|2021-01-26 10:16:40|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1611656210000|2021-01-26 10:16:50|4322.3|4316.3|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|1
1611656220000|2021-01-26 10:17:00|4322.2|4316.2|4321.3|4315.3|4322.2|4316.2|4321.3|4315.3|2
1611656230000|2021-01-26 10:17:10|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|3
1611656240000|2021-01-26 10:17:20|4320.4|4314.4|4321.3|4315.3|4321.3|4315.3|4320.2|4314.2|3
1611656250000|2021-01-26 10:17:30|4321.2|4315.2|4319.8|4313.8|4321.2|4315.2|4319.8|4313.8|0
1611656260000|2021-01-26 10:17:40|4319.4|4313.4|4320.8|4314.8|4320.8|4314.8|4319.4|4313.4|3
1611656270000|2021-01-26 10:17:50|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|0
1611656280000|2021-01-26 10:18:00|4320.2|4314.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|1
1611656290000|2021-01-26 10:18:10|4320.8|4314.8|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|0
1611656310000|2021-01-26 10:18:30|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|2
1611656320000|2021-01-26 10:18:40|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1611656330000|2021-01-26 10:18:50|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|1
1611656340000|2021-01-26 10:19:00|4321.3|4315.3|4321.2|4315.2|4321.3|4315.3|4320.8|4314.8|2
1611656350000|2021-01-26 10:19:10|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|1
1611656360000|2021-01-26 10:19:20|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1611656380000|2021-01-26 10:19:40|4321.8|4315.8|4321.2|4315.2|4321.8|4315.8|4321.2|4315.2|0
1611656390000|2021-01-26 10:19:50|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1611656400000|2021-01-26 10:20:00|||||||||3
1611656410000|2021-01-26 10:20:10|4321.8|4315.8|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|2
1611656420000|2021-01-26 10:20:20|4322.3|4316.3|4324.2|4318.2|4324.2|4318.2|4322.3|4316.3|13
1611656440000|2021-01-26 10:20:40|4324.3|4318.3|4325.1|4319.1|4325.1|4319.1|4324.3|4318.3|4
1611656450000|2021-01-26 10:20:50|4324.6|4318.6|4324.7|4318.7|4325.1|4319.1|4324.2|4318.2|5
1611656460000|2021-01-26 10:21:00|4324.6|4318.6|4323.6|4317.6|4324.6|4318.6|4323.6|4317.6|0
1611656470000|2021-01-26 10:21:10|4323.2|4317.2|4323.6|4317.6|4324.2|4318.2|4323.2|4317.2|2
1611656480000|2021-01-26 10:21:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1611656490000|2021-01-26 10:21:30|4323.4|4317.4|4323.6|4317.6|4323.8|4317.8|4323.4|4317.4|2
1611656520000|2021-01-26 10:22:00|4323.7|4317.7|4323.6|4317.6|4324.2|4318.2|4323.2|4317.2|0
1611656530000|2021-01-26 10:22:10|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1611656540000|2021-01-26 10:22:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1611656550000|2021-01-26 10:22:30|4322.6|4316.6|4322.2|4316.2|4322.6|4316.6|4322.2|4316.2|4
1611656560000|2021-01-26 10:22:40|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|1
1611656570000|2021-01-26 10:22:50|4323.2|4317.2|4322.8|4316.8|4323.2|4317.2|4322.8|4316.8|0
1611656580000|2021-01-26 10:23:00|4322.7|4316.7|4322.2|4316.2|4322.7|4316.7|4322.2|4316.2|0
1611656590000|2021-01-26 10:23:10|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|1
1611656600000|2021-01-26 10:23:20|4322.7|4316.7|4321.7|4315.7|4322.7|4316.7|4321.4|4315.4|1
1611656610000|2021-01-26 10:23:30|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1611656620000|2021-01-26 10:23:40|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.7|4316.7|0
1611656630000|2021-01-26 10:23:50|4323.3|4317.3|4323.2|4317.2|4323.3|4317.3|4323.2|4317.2|0
1611656640000|2021-01-26 10:24:00|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.7|4316.7|0
1611656650000|2021-01-26 10:24:10|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1611656660000|2021-01-26 10:24:20|4322.3|4316.3|4322.2|4316.2|4322.3|4316.3|4322.2|4316.2|0
1611656670000|2021-01-26 10:24:30|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|1
1611656680000|2021-01-26 10:24:40|4321.6|4315.6|4320.3|4314.3|4321.6|4315.6|4320.2|4314.2|2
1611656690000|2021-01-26 10:24:50|4320.2|4314.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|2
1611656700000|2021-01-26 10:25:00|4320.4|4314.4|4320.2|4314.2|4320.6|4314.6|4320.2|4314.2|3
1611656710000|2021-01-26 10:25:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1611656720000|2021-01-26 10:25:20|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1611656730000|2021-01-26 10:25:30|4320.2|4314.2|4320.8|4314.8|4320.8|4314.8|4320.2|4314.2|1
1611656740000|2021-01-26 10:25:40|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|1
1611656750000|2021-01-26 10:25:50|4322.1|4316.1|4321.3|4315.3|4322.7|4316.7|4321.3|4315.3|0
1611656760000|2021-01-26 10:26:00|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.6|4314.6|0
1611656770000|2021-01-26 10:26:10|4321.1|4315.1|4320.7|4314.7|4321.2|4315.2|4320.2|4314.2|0
1611656780000|2021-01-26 10:26:20|4320.8|4314.8|4321.2|4315.2|4321.2|4315.2|4320.8|4314.8|0
1611656790000|2021-01-26 10:26:30|4321.8|4315.8|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|2
1611656800000|2021-01-26 10:26:40|4321.3|4315.3|4322.2|4316.2|4322.2|4316.2|4321.3|4315.3|2
1611656810000|2021-01-26 10:26:50|4321.8|4315.8|4321.3|4315.3|4321.8|4315.8|4321.3|4315.3|0
1611656820000|2021-01-26 10:27:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.6|4314.6|1
1611656830000|2021-01-26 10:27:10|4320.8|4314.8|4320.6|4314.6|4320.8|4314.8|4320.2|4314.2|1
1611656840000|2021-01-26 10:27:20|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1611656850000|2021-01-26 10:27:30|4320.1|4314.1|4319.6|4313.6|4320.1|4314.1|4319.6|4313.6|1
1611656870000|2021-01-26 10:27:50|4319.2|4313.2|4319.6|4313.6|4319.6|4313.6|4319.2|4313.2|0
1611656880000|2021-01-26 10:28:00|4319.1|4313.1|4318.2|4312.2|4319.1|4313.1|4318.2|4312.2|2
1611656890000|2021-01-26 10:28:10|4318.6|4312.6|4318.2|4312.2|4318.6|4312.6|4318.2|4312.2|0
1611656900000|2021-01-26 10:28:20|4318.1|4312.1|4318.2|4312.2|4318.2|4312.2|4317.2|4311.2|4
1611656910000|2021-01-26 10:28:30|4317.8|4311.8|4318.3|4312.3|4318.7|4312.7|4317.7|4311.7|4
1611656920000|2021-01-26 10:28:40|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1611656940000|2021-01-26 10:29:00|4319.3|4313.3|4320.2|4314.2|4320.3|4314.3|4319.3|4313.3|1
1611656950000|2021-01-26 10:29:10|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1611656960000|2021-01-26 10:29:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1611656970000|2021-01-26 10:29:30|4320.2|4314.2|4319.8|4313.8|4320.2|4314.2|4319.3|4313.3|1
1611656980000|2021-01-26 10:29:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1611656990000|2021-01-26 10:29:50|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1611657000000|2021-01-26 10:30:00|4319.7|4313.7|4319.3|4313.3|4319.7|4313.7|4319.2|4313.2|4
1611657010000|2021-01-26 10:30:10|||||||||1
1611657020000|2021-01-26 10:30:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1611657030000|2021-01-26 10:30:30|4320.2|4314.2|4320.7|4314.7|4321.2|4315.2|4320.2|4314.2|1
1611657040000|2021-01-26 10:30:40|4321|4315|4320.6|4314.6|4321.2|4315.2|4320.6|4314.6|0
1611657050000|2021-01-26 10:30:50|4320.2|4314.2|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|1
1611657060000|2021-01-26 10:31:00|4319.8|4313.8|4320.8|4314.8|4320.8|4314.8|4319.7|4313.7|4
1611657070000|2021-01-26 10:31:10|4321.2|4315.2|4320.8|4314.8|4321.3|4315.3|4320.7|4314.7|0
1611657080000|2021-01-26 10:31:20|4320.2|4314.2|4320.6|4314.6|4320.6|4314.6|4320.2|4314.2|0
1611657090000|2021-01-26 10:31:30|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|0
1611657110000|2021-01-26 10:31:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1611657120000|2021-01-26 10:32:00|4320.6|4314.6|4320.2|4314.2|4320.6|4314.6|4320.2|4314.2|0
1611657130000|2021-01-26 10:32:10|4320.8|4314.8|4320.8|4314.8|4321.2|4315.2|4320.4|4314.4|2
1611657140000|2021-01-26 10:32:20|4321.2|4315.2|4321.2|4315.2|4321.3|4315.3|4321.2|4315.2|0
1611657190000|2021-01-26 10:33:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1611657200000|2021-01-26 10:33:20|4320.3|4314.3|4319.7|4313.7|4320.3|4314.3|4319.7|4313.7|2
1611657210000|2021-01-26 10:33:30|4319.6|4313.6|4320.2|4314.2|4320.7|4314.7|4319.2|4313.2|2
1611657220000|2021-01-26 10:33:40|4319.7|4313.7|4319.7|4313.7|4320|4314|4319.6|4313.6|0
1611657230000|2021-01-26 10:33:50|4319.3|4313.3|4319.6|4313.6|4319.6|4313.6|4319.2|4313.2|1
1611657240000|2021-01-26 10:34:00|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|0
1611657250000|2021-01-26 10:34:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.2|4314.2|5
1611657260000|2021-01-26 10:34:20|4320.4|4314.4|4320.8|4314.8|4321.3|4315.3|4320.4|4314.4|0
1611657270000|2021-01-26 10:34:30|4320.7|4314.7|4320.8|4314.8|4320.8|4314.8|4320.2|4314.2|7
1611657300000|2021-01-26 10:35:00|4320.4|4314.4|4322.2|4316.2|4322.3|4316.3|4320.2|4314.2|1
1611657310000|2021-01-26 10:35:10|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1611657320000|2021-01-26 10:35:20|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|0
1611657330000|2021-01-26 10:35:30|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.4|4315.4|1
1611657340000|2021-01-26 10:35:40|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1611657350000|2021-01-26 10:35:50|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1611657360000|2021-01-26 10:36:00|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1611657370000|2021-01-26 10:36:10|4321.7|4315.7|4322.2|4316.2|4322.3|4316.3|4321.7|4315.7|0
1611657380000|2021-01-26 10:36:20|4322.3|4316.3|4324.2|4318.2|4324.2|4318.2|4322.3|4316.3|2
1611657390000|2021-01-26 10:36:30|4324.7|4318.7|4324.6|4318.6|4324.7|4318.7|4324.6|4318.6|0
1611657400000|2021-01-26 10:36:40|4324.2|4318.2|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|0
1611657410000|2021-01-26 10:36:50|4323.7|4317.7|4323.6|4317.6|4323.8|4317.8|4323.6|4317.6|0
1611657420000|2021-01-26 10:37:00|4323.8|4317.8|4323.3|4317.3|4324.2|4318.2|4323.3|4317.3|0
1611657430000|2021-01-26 10:37:10|4323.6|4317.6|4323.2|4317.2|4323.7|4317.7|4323.2|4317.2|3
1611657440000|2021-01-26 10:37:20|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|2
1611657460000|2021-01-26 10:37:40|4322.4|4316.4|4322.8|4316.8|4323.3|4317.3|4322.4|4316.4|1
1611657470000|2021-01-26 10:37:50|4322.4|4316.4|4321.8|4315.8|4322.4|4316.4|4321.8|4315.8|0
1611657480000|2021-01-26 10:38:00|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|1
1611657490000|2021-01-26 10:38:10|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|0
1611657500000|2021-01-26 10:38:20|4322.2|4316.2|4321.8|4315.8|4322.2|4316.2|4321.7|4315.7|0
1611657510000|2021-01-26 10:38:30|4321.3|4315.3|4321.3|4315.3|4321.4|4315.4|4321.3|4315.3|0
1611657520000|2021-01-26 10:38:40|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.4|4315.4|1
1611657530000|2021-01-26 10:38:50|4322.3|4316.3|4322.4|4316.4|4322.4|4316.4|4322.3|4316.3|0
1611657540000|2021-01-26 10:39:00|4323.2|4317.2|4322.8|4316.8|4323.2|4317.2|4322.3|4316.3|2
1611657550000|2021-01-26 10:39:10|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1611657560000|2021-01-26 10:39:20|4322.4|4316.4|4323.2|4317.2|4323.2|4317.2|4322.4|4316.4|1
1611657570000|2021-01-26 10:39:30|4322.8|4316.8|4322.8|4316.8|4323.2|4317.2|4322.8|4316.8|1
1611657600000|2021-01-26 10:40:00|4322.2|4316.2|4322.8|4316.8|4322.8|4316.8|4322.2|4316.2|0
1611657610000|2021-01-26 10:40:10|4323.2|4317.2|4322.8|4316.8|4323.2|4317.2|4322.8|4316.8|0
1611657620000|2021-01-26 10:40:20|4322.3|4316.3|4323.3|4317.3|4323.3|4317.3|4322.3|4316.3|2
1611657630000|2021-01-26 10:40:30|4323.2|4317.2|4322.8|4316.8|4323.2|4317.2|4322.8|4316.8|1
1611657640000|2021-01-26 10:40:40|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1611657650000|2021-01-26 10:40:50|4321.8|4315.8|4321.2|4315.2|4321.8|4315.8|4321.2|4315.2|2
1611657660000|2021-01-26 10:41:00|4321.3|4315.3|4318.8|4312.8|4321.3|4315.3|4318.8|4312.8|9
1611657670000|2021-01-26 10:41:10|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1611657680000|2021-01-26 10:41:20|4317.9|4311.9|4318.4|4312.4|4319.3|4313.3|4317.9|4311.9|40
1611657690000|2021-01-26 10:41:30|4318.8|4312.8|4319.4|4313.4|4319.4|4313.4|4318.8|4312.8|12
1611657700000|2021-01-26 10:41:40|4319.5|4313.5|4319.8|4313.8|4320.3|4314.3|4319.5|4313.5|4
1611657710000|2021-01-26 10:41:50|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1611657720000|2021-01-26 10:42:00|4320.2|4314.2|4320.3|4314.3|4320.3|4314.3|4320.2|4314.2|2
1611657730000|2021-01-26 10:42:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|1
1611657740000|2021-01-26 10:42:20|4321.2|4315.2|4322.4|4316.4|4322.8|4316.8|4321.2|4315.2|2
1611657750000|2021-01-26 10:42:30|4322.3|4316.3|4321.4|4315.4|4322.3|4316.3|4321.4|4315.4|15
1611657760000|2021-01-26 10:42:40|4321.5|4315.5|4320.8|4314.8|4321.5|4315.5|4320.4|4314.4|1
1611657770000|2021-01-26 10:42:50|4321|4315|4320.9|4314.9|4321|4315|4320.9|4314.9|6
1611657780000|2021-01-26 10:43:00|4320.5|4314.5|4319.4|4313.4|4320.5|4314.5|4319.4|4313.4|6
1611657790000|2021-01-26 10:43:10|4319.3|4313.3|4318.4|4312.4|4319.3|4313.3|4318.4|4312.4|21
1611657800000|2021-01-26 10:43:20|4318.5|4312.5|4319|4313|4319.4|4313.4|4318.5|4312.5|15
1611657810000|2021-01-26 10:43:30|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1611657820000|2021-01-26 10:43:40|4319|4313|4319|4313|4319|4313|4318.6|4312.6|1
1611657830000|2021-01-26 10:43:50|||||||||1
1611657840000|2021-01-26 10:44:00|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|1
1611657850000|2021-01-26 10:44:10|4318.5|4312.5|4319|4313|4319.4|4313.4|4318.5|4312.5|3
1611657860000|2021-01-26 10:44:20|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1611657870000|2021-01-26 10:44:30|4319.4|4313.4|4319.5|4313.5|4319.5|4313.5|4319.4|4313.4|2
1611657880000|2021-01-26 10:44:40|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320|4314|6
1611657890000|2021-01-26 10:44:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1611657900000|2021-01-26 10:45:00|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4320.4|4314.4|1
1611657910000|2021-01-26 10:45:10|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1611657920000|2021-01-26 10:45:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1611657930000|2021-01-26 10:45:30|4321|4315|4321|4315|4321|4315|4321|4315|1
1611657940000|2021-01-26 10:45:40|4321.4|4315.4|4321.4|4315.4|4321.5|4315.5|4321.4|4315.4|1
1611657950000|2021-01-26 10:45:50|4321.5|4315.5|4321.5|4315.5|4322.5|4316.5|4321.4|4315.4|8
1611657960000|2021-01-26 10:46:00|4321.6|4315.6|4322|4316|4322.4|4316.4|4321.6|4315.6|11
1611657980000|2021-01-26 10:46:20|4321.6|4315.6|4321.6|4315.6|4322|4316|4321.5|4315.5|1
1611657990000|2021-01-26 10:46:30|4321.5|4315.5|4321|4315|4321.5|4315.5|4320.5|4314.5|10
1611658010000|2021-01-26 10:46:50|4320.6|4314.6|4321.4|4315.4|4321.4|4315.4|4320.6|4314.6|6
1611658020000|2021-01-26 10:47:00|4321|4315|4322|4316|4322|4316|4320.6|4314.6|13
1611658030000|2021-01-26 10:47:10|4321.6|4315.6|4321.5|4315.5|4321.6|4315.6|4321.5|4315.5|0
1611658040000|2021-01-26 10:47:20|4321.4|4315.4|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|45
1611658050000|2021-01-26 10:47:30|4321.4|4315.4|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|2
1611658060000|2021-01-26 10:47:40|4322.3|4316.3|4322.4|4316.4|4322.4|4316.4|4321.3|4315.3|3
1611658070000|2021-01-26 10:47:50|4322.3|4316.3|4321.4|4315.4|4322.3|4316.3|4321.3|4315.3|2
1611658080000|2021-01-26 10:48:00|4320.9|4314.9|4322.3|4316.3|4322.3|4316.3|4320.9|4314.9|20
1611658090000|2021-01-26 10:48:10|4320.9|4314.9|4321|4315|4321.4|4315.4|4320.9|4314.9|1
1611658100000|2021-01-26 10:48:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1611658110000|2021-01-26 10:48:30|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|1
1611658120000|2021-01-26 10:48:40|4321.8|4315.8|4322.4|4316.4|4322.4|4316.4|4321.8|4315.8|3
1611658130000|2021-01-26 10:48:50|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|0
1611658140000|2021-01-26 10:49:00|4322.4|4316.4|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|0
1611658150000|2021-01-26 10:49:10|4321.3|4315.3|4320.4|4314.4|4321.3|4315.3|4320.4|4314.4|7
1611658160000|2021-01-26 10:49:20|4321.8|4315.8|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|2
1611658170000|2021-01-26 10:49:30|4322.3|4316.3|4322.4|4316.4|4322.4|4316.4|4322.3|4316.3|0
1611658180000|2021-01-26 10:49:40|4322.5|4316.5|4323.4|4317.4|4323.4|4317.4|4322.5|4316.5|6
1611658190000|2021-01-26 10:49:50|4323.5|4317.5|4323.4|4317.4|4324.3|4318.3|4323.4|4317.4|14
1611658200000|2021-01-26 10:50:00|4323.8|4317.8|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|5
1611658210000|2021-01-26 10:50:10|4323.4|4317.4|4324.3|4318.3|4324.3|4318.3|4323.4|4317.4|1
1611658220000|2021-01-26 10:50:20|4324.2|4318.2|4324.3|4318.3|4324.3|4318.3|4323.8|4317.8|1
1611658230000|2021-01-26 10:50:30|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1611658240000|2021-01-26 10:50:40|4324.5|4318.5|4326.8|4320.8|4326.8|4320.8|4324.5|4318.5|6
1611658250000|2021-01-26 10:50:50|4326.4|4320.4|4326.8|4320.8|4326.8|4320.8|4326.4|4320.4|2
1611658300000|2021-01-26 10:51:40|4327.3|4321.3|4327.2|4321.2|4327.3|4321.3|4327.2|4321.2|2
1611658310000|2021-01-26 10:51:50|4327.3|4321.3|4329.2|4323.2|4330.1|4324.1|4327.3|4321.3|14
1611658320000|2021-01-26 10:52:00|4329.3|4323.3|4329.6|4323.6|4329.7|4323.7|4329.1|4323.1|9
1611658330000|2021-01-26 10:52:10|4329.7|4323.7|4330.1|4324.1|4330.1|4324.1|4329.7|4323.7|13
1611658340000|2021-01-26 10:52:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|3
1611658350000|2021-01-26 10:52:30|4329.7|4323.7|4330.7|4324.7|4330.7|4324.7|4329.7|4323.7|0
1611658360000|2021-01-26 10:52:40|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|20
1611658370000|2021-01-26 10:52:50|4332|4326|4332.2|4326.2|4332.2|4326.2|4331.6|4325.6|2
1611658380000|2021-01-26 10:53:00|4331.8|4325.8|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|9
1611658390000|2021-01-26 10:53:10|4331.7|4325.7|4330.6|4324.6|4331.7|4325.7|4330.6|4324.6|3
1611658400000|2021-01-26 10:53:20|4330.2|4324.2|4330.1|4324.1|4330.2|4324.2|4329.2|4323.2|4
1611658410000|2021-01-26 10:53:30|4329.2|4323.2|4330.2|4324.2|4330.2|4324.2|4329.2|4323.2|4
1611658420000|2021-01-26 10:53:40|4329.6|4323.6|4330.6|4324.6|4331.1|4325.1|4329.6|4323.6|5
1611658430000|2021-01-26 10:53:50|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|1
1611658440000|2021-01-26 10:54:00|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|6
1611658450000|2021-01-26 10:54:10|4328.8|4322.8|4329.2|4323.2|4329.2|4323.2|4328.3|4322.3|4
1611658460000|2021-01-26 10:54:20|4328.8|4322.8|4328.7|4322.7|4328.8|4322.8|4328.7|4322.7|0
1611658490000|2021-01-26 10:54:50|4328.3|4322.3|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|1
1611658500000|2021-01-26 10:55:00|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|0
1611658510000|2021-01-26 10:55:10|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.3|4322.3|3
1611658520000|2021-01-26 10:55:20|4329.3|4323.3|4328.3|4322.3|4329.3|4323.3|4328.3|4322.3|6
1611658530000|2021-01-26 10:55:30|4328.4|4322.4|4328.2|4322.2|4328.4|4322.4|4327.3|4321.3|8
1611658540000|2021-01-26 10:55:40|4328.3|4322.3|4330.2|4324.2|4330.2|4324.2|4328.3|4322.3|9
1611658550000|2021-01-26 10:55:50|4329.8|4323.8|4329.8|4323.8|4330.2|4324.2|4329.4|4323.4|11
1611658570000|2021-01-26 10:56:10|4329.4|4323.4|4329.8|4323.8|4330.2|4324.2|4329.4|4323.4|4
1611658580000|2021-01-26 10:56:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1611658590000|2021-01-26 10:56:30|4330.6|4324.6|4330.7|4324.7|4331.3|4325.3|4330.6|4324.6|0
1611658600000|2021-01-26 10:56:40|4330.8|4324.8|4329.3|4323.3|4330.8|4324.8|4329.3|4323.3|30
1611658610000|2021-01-26 10:56:50|4329.8|4323.8|4330.2|4324.2|4330.2|4324.2|4329.8|4323.8|7
1611658620000|2021-01-26 10:57:00|4330.9|4324.9|4331.2|4325.2|4332.2|4326.2|4330.7|4324.7|10
1611658630000|2021-01-26 10:57:10|4331.7|4325.7|4332.2|4326.2|4332.2|4326.2|4331.7|4325.7|2
1611658640000|2021-01-26 10:57:20|4333.6|4327.6|4332.6|4326.6|4333.6|4327.6|4332.6|4326.6|10
1611658650000|2021-01-26 10:57:30|4332.7|4326.7|4333.7|4327.7|4334.1|4328.1|4332.7|4326.7|2
1611658660000|2021-01-26 10:57:40|4334.1|4328.1|4333.6|4327.6|4334.1|4328.1|4333.6|4327.6|6
1611658670000|2021-01-26 10:57:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|2
1611658680000|2021-01-26 10:58:00|4332.7|4326.7|4332.2|4326.2|4332.8|4326.8|4332.2|4326.2|2
1611658690000|2021-01-26 10:58:10|4332.4|4326.4|4332.8|4326.8|4332.8|4326.8|4332.4|4326.4|0
1611658700000|2021-01-26 10:58:20|4332.6|4326.6|4332.7|4326.7|4332.8|4326.8|4332.6|4326.6|0
1611658710000|2021-01-26 10:58:30|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1611658720000|2021-01-26 10:58:40|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1611658730000|2021-01-26 10:58:50|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|0
1611658740000|2021-01-26 10:59:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4332.8|4326.8|0
1611658750000|2021-01-26 10:59:10|4332.8|4326.8|4333.7|4327.7|4333.7|4327.7|4332.8|4326.8|3
1611658760000|2021-01-26 10:59:20|4333.9|4327.9|4334.1|4328.1|4334.1|4328.1|4333.7|4327.7|2
1611658770000|2021-01-26 10:59:30|4333.7|4327.7|4333.2|4327.2|4334.1|4328.1|4333.2|4327.2|3
1611658780000|2021-01-26 10:59:40|4333.3|4327.3|4335.6|4329.6|4335.6|4329.6|4333.2|4327.2|8
1611658790000|2021-01-26 10:59:50|4335.2|4329.2|4335.2|4329.2|4335.6|4329.6|4334.7|4328.7|0
1611658800000|2021-01-26 11:00:00|4335.6|4329.6|4337.6|4331.6|4338.9|4332.9|4335.6|4329.6|39
1611658810000|2021-01-26 11:00:10|4337.1|4331.1|4338.2|4332.2|4338.2|4332.2|4337.1|4331.1|1
1611658820000|2021-01-26 11:00:20|4338.7|4332.7|4337.6|4331.6|4338.9|4332.9|4337.6|4331.6|8
1611658830000|2021-01-26 11:00:30|4337.9|4331.9|4338.1|4332.1|4338.6|4332.6|4337.9|4331.9|2
1611658840000|2021-01-26 11:00:40|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|6
1611658850000|2021-01-26 11:00:50|4337.2|4331.2|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|1
1611658860000|2021-01-26 11:01:00|4337.2|4331.2|4335.2|4329.2|4337.2|4331.2|4334.3|4328.3|4
1611658870000|2021-01-26 11:01:10|4334.7|4328.7|4335.6|4329.6|4335.6|4329.6|4334.7|4328.7|0
1611658880000|2021-01-26 11:01:20|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.1|4329.1|2
1611658890000|2021-01-26 11:01:30|4335.1|4329.1|4335.6|4329.6|4336.1|4330.1|4335.1|4329.1|1
1611658900000|2021-01-26 11:01:40|4335.2|4329.2|4334.9|4328.9|4335.2|4329.2|4334.6|4328.6|2
1611658910000|2021-01-26 11:01:50|4335.1|4329.1|4334.6|4328.6|4335.6|4329.6|4334.6|4328.6|0
1611658920000|2021-01-26 11:02:00|4334.1|4328.1|4333.9|4327.9|4334.6|4328.6|4333.6|4327.6|3
1611658930000|2021-01-26 11:02:10|4334.1|4328.1|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|2
1611658940000|2021-01-26 11:02:20|4334.7|4328.7|4334.5|4328.5|4336.1|4330.1|4334.2|4328.2|12
1611658950000|2021-01-26 11:02:30|||||||||3
1611658960000|2021-01-26 11:02:40|4334.2|4328.2|4334|4328|4334.2|4328.2|4334|4328|0
1611658970000|2021-01-26 11:02:50|4333.9|4327.9|4334|4328|4334.4|4328.4|4333.9|4327.9|20
1611658980000|2021-01-26 11:03:00|4333.9|4327.9|4332|4326|4333.9|4327.9|4332|4326|13
1611658990000|2021-01-26 11:03:10|4331.9|4325.9|4332.9|4326.9|4332.9|4326.9|4331.9|4325.9|20
1611659000000|2021-01-26 11:03:20|4337.3|4331.3|4338.3|4332.3|4338.3|4332.3|4336.3|4330.3|37
1611659010000|2021-01-26 11:03:30|4337.9|4331.9|4337.3|4331.3|4337.9|4331.9|4336.8|4330.8|21
1611659020000|2021-01-26 11:03:40|4336.9|4330.9|4336.8|4330.8|4337.8|4331.8|4336.8|4330.8|10
1611659030000|2021-01-26 11:03:50|4336.9|4330.9|4334.9|4328.9|4336.9|4330.9|4334.4|4328.4|15
1611659040000|2021-01-26 11:04:00|4334.8|4328.8|4335.9|4329.9|4335.9|4329.9|4334.8|4328.8|13
1611659050000|2021-01-26 11:04:10|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1611659060000|2021-01-26 11:04:20|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.3|4328.3|1
1611659070000|2021-01-26 11:04:30|4334.9|4328.9|4334.9|4328.9|4335.9|4329.9|4334.4|4328.4|11
1611659080000|2021-01-26 11:04:40|4334.4|4328.4|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|0
1611659090000|2021-01-26 11:04:50|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|7
1611659100000|2021-01-26 11:05:00|4333.9|4327.9|4332.4|4326.4|4333.9|4327.9|4332.3|4326.3|3
1611659110000|2021-01-26 11:05:10|4332.9|4326.9|4333.3|4327.3|4333.3|4327.3|4332.9|4326.9|0
1611659120000|2021-01-26 11:05:20|4333.4|4327.4|4334.9|4328.9|4334.9|4328.9|4333.4|4327.4|12
1611659130000|2021-01-26 11:05:30|4334.5|4328.5|4333.3|4327.3|4334.5|4328.5|4332.8|4326.8|15
1611659140000|2021-01-26 11:05:40|4333.9|4327.9|4334|4328|4334|4328|4333.3|4327.3|6
1611659150000|2021-01-26 11:05:50|4334.8|4328.8|4334.3|4328.3|4334.8|4328.8|4334.3|4328.3|0
1611659160000|2021-01-26 11:06:00|4334.7|4328.7|4334.3|4328.3|4334.8|4328.8|4333.9|4327.9|10
1611659170000|2021-01-26 11:06:10|4334.8|4328.8|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|3
1611659190000|2021-01-26 11:06:30|4333.8|4327.8|4333.9|4327.9|4333.9|4327.9|4333.8|4327.8|7
1611659200000|2021-01-26 11:06:40|4334.9|4328.9|4334.9|4328.9|4336.4|4330.4|4334.9|4328.9|7
1611659210000|2021-01-26 11:06:50|4333.9|4327.9|4335.4|4329.4|4335.4|4329.4|4333.9|4327.9|7
1611659220000|2021-01-26 11:07:00|4334.9|4328.9|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|3
1611659230000|2021-01-26 11:07:10|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4333.9|4327.9|1
1611659240000|2021-01-26 11:07:20|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|0
1611659250000|2021-01-26 11:07:30|4334.5|4328.5|4334.9|4328.9|4334.9|4328.9|4334|4328|2
1611659260000|2021-01-26 11:07:40|4334.4|4328.4|4335|4329|4335|4329|4334.4|4328.4|0
1611659270000|2021-01-26 11:07:50|4335.5|4329.5|4336.9|4330.9|4336.9|4330.9|4335|4329|4
1611659280000|2021-01-26 11:08:00|4337|4331|4336.3|4330.3|4337.4|4331.4|4336.3|4330.3|3
1611659290000|2021-01-26 11:08:10|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|1
1611659300000|2021-01-26 11:08:20|4336|4330|4336.5|4330.5|4336.5|4330.5|4335.9|4329.9|3
1611659310000|2021-01-26 11:08:30|4336.4|4330.4|4337.4|4331.4|4337.4|4331.4|4335.9|4329.9|1
1611659320000|2021-01-26 11:08:40|4337|4331|4336.9|4330.9|4337|4331|4335.9|4329.9|3
1611659330000|2021-01-26 11:08:50|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|0
1611659340000|2021-01-26 11:09:00|4335.3|4329.3|4335.4|4329.4|4335.4|4329.4|4334.9|4328.9|3
1611659350000|2021-01-26 11:09:10|4334.9|4328.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|1
1611659360000|2021-01-26 11:09:20|4335|4329|4334|4328|4335.4|4329.4|4334|4328|4
1611659370000|2021-01-26 11:09:30|4334.8|4328.8|4333.9|4327.9|4335|4329|4333.9|4327.9|3
1611659380000|2021-01-26 11:09:40|4334.5|4328.5|4334.5|4328.5|4334.9|4328.9|4334|4328|3
1611659390000|2021-01-26 11:09:50|4334.3|4328.3|4334.3|4328.3|4334.5|4328.5|4333.5|4327.5|4
1611659400000|2021-01-26 11:10:00|4334.4|4328.4|4334|4328|4334.9|4328.9|4333.5|4327.5|3
1611659410000|2021-01-26 11:10:10|4334.4|4328.4|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|2
1611659420000|2021-01-26 11:10:20|4334|4328|4335|4329|4335|4329|4334|4328|1
1611659430000|2021-01-26 11:10:30|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|8
1611659440000|2021-01-26 11:10:40|4335|4329|4335|4329|4335|4329|4335|4329|0
1611659450000|2021-01-26 11:10:50|4334.9|4328.9|4336.9|4330.9|4336.9|4330.9|4334.9|4328.9|2
1611659460000|2021-01-26 11:11:00|4336.5|4330.5|4336.9|4330.9|4338|4332|4336.5|4330.5|17
1611659470000|2021-01-26 11:11:10|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336|4330|2
1611659480000|2021-01-26 11:11:20|4337|4331|4337.9|4331.9|4337.9|4331.9|4337|4331|1
1611659490000|2021-01-26 11:11:30|4338|4332|4337.9|4331.9|4338.9|4332.9|4337.9|4331.9|1
1611659500000|2021-01-26 11:11:40|4338.3|4332.3|4339.8|4333.8|4339.8|4333.8|4337.9|4331.9|5
1611659510000|2021-01-26 11:11:50|4340.9|4334.9|4341.5|4335.5|4342.9|4336.9|4340.9|4334.9|28
1611659520000|2021-01-26 11:12:00|4340.9|4334.9|4340|4334|4340.9|4334.9|4340|4334|16
1611659530000|2021-01-26 11:12:10|4340.5|4334.5|4340.9|4334.9|4340.9|4334.9|4340|4334|0
1611659540000|2021-01-26 11:12:20|4341.5|4335.5|4340|4334|4341.5|4335.5|4340|4334|2
1611659550000|2021-01-26 11:12:30|4340.5|4334.5|4340.9|4334.9|4340.9|4334.9|4340.5|4334.5|1
1611659560000|2021-01-26 11:12:40|4341|4335|4341|4335|4341.5|4335.5|4341|4335|2
1611659570000|2021-01-26 11:12:50|4340.5|4334.5|4340|4334|4340.5|4334.5|4340|4334|1
1611659580000|2021-01-26 11:13:00|4340.9|4334.9|4341|4335|4341|4335|4340|4334|4
1611659590000|2021-01-26 11:13:10|4340.5|4334.5|4340.9|4334.9|4341.5|4335.5|4340.5|4334.5|6
1611659600000|2021-01-26 11:13:20|4340.5|4334.5|4341|4335|4341|4335|4340.5|4334.5|1
1611659610000|2021-01-26 11:13:30|4340.9|4334.9|4340.5|4334.5|4340.9|4334.9|4340|4334|1
1611659620000|2021-01-26 11:13:40|4341|4335|4341|4335|4341|4335|4341|4335|0
1611659630000|2021-01-26 11:13:50|4340.5|4334.5|4340.4|4334.4|4340.5|4334.5|4340.4|4334.4|0
1611659640000|2021-01-26 11:14:00|4340|4334|4340|4334|4340|4334|4340|4334|1
1611659650000|2021-01-26 11:14:10|4339.5|4333.5|4340|4334|4340|4334|4339.5|4333.5|3
1611659660000|2021-01-26 11:14:20|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|1
1611659670000|2021-01-26 11:14:30|4340.4|4334.4|4339|4333|4340.4|4334.4|4339|4333|2
1611659680000|2021-01-26 11:14:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4337.6|4331.6|12
1611659690000|2021-01-26 11:14:50|4338.8|4332.8|4339.8|4333.8|4339.8|4333.8|4338.8|4332.8|4
1611659700000|2021-01-26 11:15:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1611659710000|2021-01-26 11:15:10|4339.3|4333.3|4339.8|4333.8|4340.1|4334.1|4339.3|4333.3|3
1611659720000|2021-01-26 11:15:20|4339.6|4333.6|4338.1|4332.1|4339.6|4333.6|4337.8|4331.8|2
1611659730000|2021-01-26 11:15:30|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|1
1611659740000|2021-01-26 11:15:40|4338.8|4332.8|4338.8|4332.8|4339.3|4333.3|4338.6|4332.6|1
1611659750000|2021-01-26 11:15:50|4339.1|4333.1|4337.3|4331.3|4339.1|4333.1|4337.3|4331.3|2
1611659760000|2021-01-26 11:16:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|1
1611659770000|2021-01-26 11:16:10|4337.3|4331.3|4337.3|4331.3|4337.8|4331.8|4337.3|4331.3|2
1611659780000|2021-01-26 11:16:20|4337.4|4331.4|4339.3|4333.3|4339.3|4333.3|4337.4|4331.4|5
1611659790000|2021-01-26 11:16:30|4339.1|4333.1|4339.8|4333.8|4339.8|4333.8|4339.1|4333.1|3
1611659800000|2021-01-26 11:16:40|4340.1|4334.1|4339.3|4333.3|4340.3|4334.3|4339.3|4333.3|1
1611659810000|2021-01-26 11:16:50|4339.4|4333.4|4341.1|4335.1|4341.1|4335.1|4339.4|4333.4|3
1611659820000|2021-01-26 11:17:00|4341.3|4335.3|4339.8|4333.8|4341.3|4335.3|4339.8|4333.8|3
1611659830000|2021-01-26 11:17:10|4340.3|4334.3|4340.8|4334.8|4341.1|4335.1|4340.3|4334.3|3
1611659850000|2021-01-26 11:17:30|4340.1|4334.1|4339.3|4333.3|4340.8|4334.8|4339.3|4333.3|0
1611659860000|2021-01-26 11:17:40|4339.8|4333.8|4339.1|4333.1|4339.8|4333.8|4339.1|4333.1|2
1611659870000|2021-01-26 11:17:50|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|0
1611659880000|2021-01-26 11:18:00|4339.8|4333.8|4339.8|4333.8|4340.1|4334.1|4339.8|4333.8|11
1611659890000|2021-01-26 11:18:10|4340.1|4334.1|4339.8|4333.8|4340.1|4334.1|4339.6|4333.6|3
1611659900000|2021-01-26 11:18:20|4340.3|4334.3|4339.3|4333.3|4340.8|4334.8|4339.3|4333.3|2
1611659910000|2021-01-26 11:18:30|4339.8|4333.8|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|2
1611659920000|2021-01-26 11:18:40|4339.4|4333.4|4339.3|4333.3|4339.4|4333.4|4339.3|4333.3|0
1611659930000|2021-01-26 11:18:50|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|1
1611659940000|2021-01-26 11:19:00|4340.3|4334.3|4338.9|4332.9|4340.3|4334.3|4338.9|4332.9|1
1611659950000|2021-01-26 11:19:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|2
1611659960000|2021-01-26 11:19:20|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1611659970000|2021-01-26 11:19:30|4337.5|4331.5|4337|4331|4337.9|4331.9|4336.6|4330.6|15
1611659980000|2021-01-26 11:19:40|4336.5|4330.5|4337.5|4331.5|4337.5|4331.5|4336.5|4330.5|1
1611659990000|2021-01-26 11:19:50|4337.4|4331.4|4337|4331|4337.4|4331.4|4337|4331|0
1611660000000|2021-01-26 11:20:00|4337.4|4331.4|4338|4332|4338|4332|4337|4331|6
1611660010000|2021-01-26 11:20:10|4337.6|4331.6|4337.5|4331.5|4337.6|4331.6|4337.5|4331.5|0
1611660020000|2021-01-26 11:20:20|4337.9|4331.9|4338|4332|4338|4332|4337.5|4331.5|7
1611660030000|2021-01-26 11:20:30|4338.4|4332.4|4338|4332|4338.4|4332.4|4337.9|4331.9|0
1611660040000|2021-01-26 11:20:40|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|1
1611660050000|2021-01-26 11:20:50|||||||||2
1611660060000|2021-01-26 11:21:00|4339|4333|4338.5|4332.5|4339|4333|4338.4|4332.4|1
1611660080000|2021-01-26 11:21:20|4338.4|4332.4|4339.5|4333.5|4339.5|4333.5|4338.4|4332.4|3
1611660090000|2021-01-26 11:21:30|4338.5|4332.5|4338.4|4332.4|4338.5|4332.5|4338.4|4332.4|0
1611660100000|2021-01-26 11:21:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1611660120000|2021-01-26 11:22:00|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|1
1611660130000|2021-01-26 11:22:10|4336.4|4330.4|4333.6|4327.6|4336.4|4330.4|4333.6|4327.6|36
1611660140000|2021-01-26 11:22:20|4334.1|4328.1|4333.6|4327.6|4334.5|4328.5|4333.6|4327.6|4
1611660150000|2021-01-26 11:22:30|4334|4328|4334.1|4328.1|4334.1|4328.1|4333.7|4327.7|3
1611660160000|2021-01-26 11:22:40|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4333.6|4327.6|2
1611660170000|2021-01-26 11:22:50|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1611660180000|2021-01-26 11:23:00|4332.7|4326.7|4330.2|4324.2|4332.7|4326.7|4329.7|4323.7|11
1611660190000|2021-01-26 11:23:10|4329.8|4323.8|4330.7|4324.7|4330.7|4324.7|4329.7|4323.7|7
1611660200000|2021-01-26 11:23:20|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1611660210000|2021-01-26 11:23:30|4330.8|4324.8|4331.6|4325.6|4331.7|4325.7|4330.8|4324.8|1
1611660230000|2021-01-26 11:23:50|4331.7|4325.7|4330.6|4324.6|4331.7|4325.7|4330.6|4324.6|2
1611660240000|2021-01-26 11:24:00|4330.2|4324.2|4329.8|4323.8|4330.2|4324.2|4329.7|4323.7|7
1611660250000|2021-01-26 11:24:10|4329|4323|4329.8|4323.8|4330.4|4324.4|4329|4323|3
1611660260000|2021-01-26 11:24:20|4329.9|4323.9|4331.8|4325.8|4331.8|4325.8|4329.8|4323.8|7
1611660270000|2021-01-26 11:24:30|4332.2|4326.2|4333.2|4327.2|4333.2|4327.2|4332.2|4326.2|1
1611660280000|2021-01-26 11:24:40|4332.8|4326.8|4331.8|4325.8|4332.8|4326.8|4331.7|4325.7|2
1611660290000|2021-01-26 11:24:50|4331.9|4325.9|4332.2|4326.2|4332.2|4326.2|4331.6|4325.6|1
1611660300000|2021-01-26 11:25:00|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.3|4325.3|1
1611660310000|2021-01-26 11:25:10|4332.2|4326.2|4332.2|4326.2|4332.4|4326.4|4331.8|4325.8|1
1611660320000|2021-01-26 11:25:20|4332.8|4326.8|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|0
1611660350000|2021-01-26 11:25:50|4332.4|4326.4|4333.4|4327.4|4333.8|4327.8|4332.4|4326.4|1
1611660360000|2021-01-26 11:26:00|4333.8|4327.8|4332.8|4326.8|4333.8|4327.8|4332.8|4326.8|0
1611660380000|2021-01-26 11:26:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1611660390000|2021-01-26 11:26:30|4333|4327|4332.9|4326.9|4333.8|4327.8|4332.9|4326.9|2
1611660400000|2021-01-26 11:26:40|4334.2|4328.2|4334.3|4328.3|4334.3|4328.3|4333.4|4327.4|3
1611660410000|2021-01-26 11:26:50|4334.4|4328.4|4334.4|4328.4|4334.8|4328.8|4334.4|4328.4|0
1611660420000|2021-01-26 11:27:00|4334.8|4328.8|4333.8|4327.8|4334.8|4328.8|4333.8|4327.8|8
1611660430000|2021-01-26 11:27:10|||||||||1
1611660440000|2021-01-26 11:27:20|4334.8|4328.8|4334.4|4328.4|4334.8|4328.8|4334.4|4328.4|0
1611660450000|2021-01-26 11:27:30|4334.8|4328.8|4333.8|4327.8|4334.8|4328.8|4333.8|4327.8|0
1611660460000|2021-01-26 11:27:40|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|2
1611660470000|2021-01-26 11:27:50|4334.9|4328.9|4335.8|4329.8|4335.9|4329.9|4334.9|4328.9|2
1611660480000|2021-01-26 11:28:00|||||||||1
1611660490000|2021-01-26 11:28:10|4336.8|4330.8|4336.7|4330.7|4336.8|4330.8|4335.8|4329.8|2
1611660500000|2021-01-26 11:28:20|4336.8|4330.8|4336.2|4330.2|4336.8|4330.8|4336.2|4330.2|0
1611660510000|2021-01-26 11:28:30|4336.3|4330.3|4335.8|4329.8|4336.8|4330.8|4335.8|4329.8|0
1611660520000|2021-01-26 11:28:40|4336.4|4330.4|4336.3|4330.3|4336.8|4330.8|4336.3|4330.3|1
1611660530000|2021-01-26 11:28:50|4336.2|4330.2|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|7
1611660540000|2021-01-26 11:29:00|4336.4|4330.4|4335.8|4329.8|4336.4|4330.4|4335.8|4329.8|0
1611660550000|2021-01-26 11:29:10|4335.7|4329.7|4335.8|4329.8|4335.8|4329.8|4335.7|4329.7|0
1611660560000|2021-01-26 11:29:20|4335.9|4329.9|4336.3|4330.3|4336.3|4330.3|4335.9|4329.9|2
1611660570000|2021-01-26 11:29:30|4336.2|4330.2|4335.8|4329.8|4336.2|4330.2|4335.8|4329.8|0
1611660590000|2021-01-26 11:29:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|0
1611660600000|2021-01-26 11:30:00|4335.8|4329.8|4335.8|4329.8|4335.9|4329.9|4335.8|4329.8|0
1611660610000|2021-01-26 11:30:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1611660620000|2021-01-26 11:30:20|4336|4330|4336.9|4330.9|4336.9|4330.9|4336|4330|3
1611660630000|2021-01-26 11:30:30|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|2
1611660640000|2021-01-26 11:30:40|4335.1|4329.1|4332.7|4326.7|4335.1|4329.1|4332.6|4326.6|36
1611660650000|2021-01-26 11:30:50|4332.2|4326.2|4331.7|4325.7|4332.2|4326.2|4331.2|4325.2|1
1611660660000|2021-01-26 11:31:00|4332.1|4326.1|4334|4328|4334.6|4328.6|4331.7|4325.7|40
1611660670000|2021-01-26 11:31:10|4334.1|4328.1|4336.4|4330.4|4336.4|4330.4|4334|4328|13
1611660680000|2021-01-26 11:31:20|4336|4330|4336|4330|4336|4330|4336|4330|0
1611660690000|2021-01-26 11:31:30|4336.4|4330.4|4337.8|4331.8|4337.8|4331.8|4336|4330|3
1611660700000|2021-01-26 11:31:40|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1611660710000|2021-01-26 11:31:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|3
1611660720000|2021-01-26 11:32:00|4337.9|4331.9|4336.4|4330.4|4337.9|4331.9|4336|4330|7
1611660740000|2021-01-26 11:32:20|4336.8|4330.8|4337.4|4331.4|4337.4|4331.4|4336.3|4330.3|4
1611660750000|2021-01-26 11:32:30|4337.8|4331.8|4339.4|4333.4|4339.4|4333.4|4337.4|4331.4|4
1611660760000|2021-01-26 11:32:40|4339.3|4333.3|4339.4|4333.4|4339.4|4333.4|4339.3|4333.3|0
1611660770000|2021-01-26 11:32:50|4338.4|4332.4|4339.8|4333.8|4340.4|4334.4|4338.4|4332.4|3
1611660780000|2021-01-26 11:33:00|4339.9|4333.9|4340.4|4334.4|4340.4|4334.4|4339.8|4333.8|1
1611660790000|2021-01-26 11:33:10|4341.3|4335.3|4343|4337|4343.6|4337.6|4340.7|4334.7|13
1611660800000|2021-01-26 11:33:20|4342.6|4336.6|4342.6|4336.6|4343|4337|4342.6|4336.6|3
1611660810000|2021-01-26 11:33:30|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1611660820000|2021-01-26 11:33:40|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4341.7|4335.7|4
1611660830000|2021-01-26 11:33:50|||||||||1
1611660840000|2021-01-26 11:34:00|4342|4336|4342.1|4336.1|4342.1|4336.1|4342|4336|0
1611660850000|2021-01-26 11:34:10|4341.6|4335.6|4340|4334|4341.6|4335.6|4340|4334|5
1611660860000|2021-01-26 11:34:20|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|2
1611660870000|2021-01-26 11:34:30|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|0
1611660880000|2021-01-26 11:34:40|4339|4333|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|3
1611660890000|2021-01-26 11:34:50|4338.5|4332.5|4339.5|4333.5|4339.5|4333.5|4338.3|4332.3|1
1611660900000|2021-01-26 11:35:00|4340|4334|4338.3|4332.3|4340|4334|4338.3|4332.3|4
1611660910000|2021-01-26 11:35:10|4338.5|4332.5|4340.7|4334.7|4340.7|4334.7|4338.5|4332.5|13
1611660920000|2021-01-26 11:35:20|4340.8|4334.8|4341.4|4335.4|4341.4|4335.4|4340.1|4334.1|27
1611660930000|2021-01-26 11:35:30|4341|4335|4341|4335|4341|4335|4340.6|4334.6|5
1611660940000|2021-01-26 11:35:40|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|3
1611660950000|2021-01-26 11:35:50|||||||||2
1611660960000|2021-01-26 11:36:00|4340.6|4334.6|4340.1|4334.1|4340.6|4334.6|4339.5|4333.5|5
1611660970000|2021-01-26 11:36:10|4339.7|4333.7|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|1
1611660980000|2021-01-26 11:36:20|4340|4334|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|0
1611660990000|2021-01-26 11:36:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1611661000000|2021-01-26 11:36:40|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.1|4334.1|1
1611661010000|2021-01-26 11:36:50|4339.8|4333.8|4339.7|4333.7|4339.8|4333.8|4339.7|4333.7|0
1611661020000|2021-01-26 11:37:00|4339.3|4333.3|4339.2|4333.2|4339.3|4333.3|4339.2|4333.2|0
1611661030000|2021-01-26 11:37:10|4338.8|4332.8|4338.7|4332.7|4338.8|4332.8|4338.7|4332.7|4
1611661040000|2021-01-26 11:37:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1611661050000|2021-01-26 11:37:30|4339.3|4333.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|5
1611661060000|2021-01-26 11:37:40|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|0
1611661070000|2021-01-26 11:37:50|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.4|4330.4|6
1611661080000|2021-01-26 11:38:00|4336.9|4330.9|4335.8|4329.8|4336.9|4330.9|4335.8|4329.8|0
1611661090000|2021-01-26 11:38:10|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|0
1611661100000|2021-01-26 11:38:20|4336.4|4330.4|4337.3|4331.3|4337.3|4331.3|4336.4|4330.4|3
1611661110000|2021-01-26 11:38:30|4337.8|4331.8|4338.2|4332.2|4338.2|4332.2|4337.8|4331.8|4
1611661140000|2021-01-26 11:39:00|4337.8|4331.8|4337.8|4331.8|4338.2|4332.2|4337.3|4331.3|4
1611661150000|2021-01-26 11:39:10|4337.7|4331.7|4337.8|4331.8|4338.2|4332.2|4337.7|4331.7|0
1611661160000|2021-01-26 11:39:20|4337.7|4331.7|4337.3|4331.3|4337.7|4331.7|4337.3|4331.3|0
1611661170000|2021-01-26 11:39:30|4337.4|4331.4|4337.4|4331.4|4337.8|4331.8|4337.4|4331.4|1
1611661180000|2021-01-26 11:39:40|4337.3|4331.3|4338.2|4332.2|4338.2|4332.2|4337.3|4331.3|1
1611661190000|2021-01-26 11:39:50|4337.8|4331.8|4337.7|4331.7|4338.2|4332.2|4337.7|4331.7|4
1611661200000|2021-01-26 11:40:00|4337.3|4331.3|4336.8|4330.8|4337.7|4331.7|4336.8|4330.8|4
1611661210000|2021-01-26 11:40:10|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4337.2|4331.2|0
1611661230000|2021-01-26 11:40:30|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1611661240000|2021-01-26 11:40:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1611661250000|2021-01-26 11:40:50|4337.3|4331.3|4337.2|4331.2|4337.3|4331.3|4337.2|4331.2|0
1611661260000|2021-01-26 11:41:00|4338.1|4332.1|4338.2|4332.2|4338.2|4332.2|4337.8|4331.8|12
1611661290000|2021-01-26 11:41:30|4338.1|4332.1|4337.3|4331.3|4338.1|4332.1|4337.3|4331.3|1
1611661300000|2021-01-26 11:41:40|4337.1|4331.1|4337.3|4331.3|4337.3|4331.3|4337.1|4331.1|1
1611661310000|2021-01-26 11:41:50|4338.2|4332.2|4337.2|4331.2|4338.2|4332.2|4337.1|4331.1|4
1611661320000|2021-01-26 11:42:00|4337.7|4331.7|4337.7|4331.7|4338.1|4332.1|4337.7|4331.7|4
1611661330000|2021-01-26 11:42:10|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|5
1611661340000|2021-01-26 11:42:20|4337.2|4331.2|4338.6|4332.6|4338.6|4332.6|4337.2|4331.2|2
1611661360000|2021-01-26 11:42:40|4338.1|4332.1|4338.2|4332.2|4338.2|4332.2|4337.7|4331.7|0
1611661370000|2021-01-26 11:42:50|4338.1|4332.1|4338.6|4332.6|4338.6|4332.6|4338.1|4332.1|0
1611661380000|2021-01-26 11:43:00|4339|4333|4339|4333|4339|4333|4338.6|4332.6|0
1611661390000|2021-01-26 11:43:10|4339.1|4333.1|4338|4332|4339.1|4333.1|4338|4332|2
1611661400000|2021-01-26 11:43:20|4338.4|4332.4|4339.2|4333.2|4339.8|4333.8|4338.4|4332.4|6
1611661420000|2021-01-26 11:43:40|4339.4|4333.4|4339.8|4333.8|4339.8|4333.8|4339.4|4333.4|2
1611661430000|2021-01-26 11:43:50|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1611661440000|2021-01-26 11:44:00|4339.8|4333.8|4340.2|4334.2|4340.7|4334.7|4339.8|4333.8|0
1611661450000|2021-01-26 11:44:10|4339.6|4333.6|4340.2|4334.2|4340.3|4334.3|4339.6|4333.6|4
1611661460000|2021-01-26 11:44:20|4340.3|4334.3|4340.1|4334.1|4340.3|4334.3|4340.1|4334.1|1
1611661470000|2021-01-26 11:44:30|4340.2|4334.2|4340.4|4334.4|4340.4|4334.4|4340.2|4334.2|0
1611661480000|2021-01-26 11:44:40|4341.3|4335.3|4342.2|4336.2|4342.2|4336.2|4340.7|4334.7|2
1611661490000|2021-01-26 11:44:50|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.7|4336.7|1
1611661500000|2021-01-26 11:45:00|4343.2|4337.2|4343.3|4337.3|4343.3|4337.3|4342.7|4336.7|0
1611661510000|2021-01-26 11:45:10|4343.4|4337.4|4342.7|4336.7|4343.4|4337.4|4342.7|4336.7|3
1611661520000|2021-01-26 11:45:20|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1611661530000|2021-01-26 11:45:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1611661540000|2021-01-26 11:45:40|4342.3|4336.3|4342.3|4336.3|4342.7|4336.7|4342.3|4336.3|0
1611661550000|2021-01-26 11:45:50|4342.8|4336.8|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|0
1611661560000|2021-01-26 11:46:00|4343.3|4337.3|4345.8|4339.8|4345.8|4339.8|4343.3|4337.3|13
1611661570000|2021-01-26 11:46:10|4345.3|4339.3|4345.3|4339.3|4345.7|4339.7|4345.3|4339.3|0
1611661580000|2021-01-26 11:46:20|4345.2|4339.2|4345.3|4339.3|4345.3|4339.3|4345.2|4339.2|1
1611661590000|2021-01-26 11:46:30|4346.1|4340.1|4345.7|4339.7|4346.1|4340.1|4345.7|4339.7|2
1611661600000|2021-01-26 11:46:40|4345.3|4339.3|4345.7|4339.7|4345.7|4339.7|4345.3|4339.3|1
1611661610000|2021-01-26 11:46:50|4345.2|4339.2|4345.2|4339.2|4345.3|4339.3|4345.2|4339.2|0
1611661620000|2021-01-26 11:47:00|4345.3|4339.3|4344.7|4338.7|4345.7|4339.7|4344.6|4338.6|8
1611661630000|2021-01-26 11:47:10|4344.2|4338.2|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|9
1611661640000|2021-01-26 11:47:20|4343.3|4337.3|4342.7|4336.7|4343.3|4337.3|4342.7|4336.7|2
1611661650000|2021-01-26 11:47:30|4342.2|4336.2|4342.8|4336.8|4342.8|4336.8|4342.2|4336.2|1
1611661660000|2021-01-26 11:47:40|4343.3|4337.3|4342.3|4336.3|4343.3|4337.3|4341.7|4335.7|1
1611661670000|2021-01-26 11:47:50|4342.4|4336.4|4342.8|4336.8|4342.8|4336.8|4342.4|4336.4|1
1611661680000|2021-01-26 11:48:00|4342.7|4336.7|4343.1|4337.1|4343.2|4337.2|4342.7|4336.7|0
1611661690000|2021-01-26 11:48:10|4343.2|4337.2|4342.3|4336.3|4343.2|4337.2|4342.2|4336.2|1
1611661710000|2021-01-26 11:48:30|4342.4|4336.4|4341.8|4335.8|4342.8|4336.8|4341.3|4335.3|5
1611661720000|2021-01-26 11:48:40|4342.2|4336.2|4342.2|4336.2|4342.4|4336.4|4342.2|4336.2|0
1611661730000|2021-01-26 11:48:50|4341.8|4335.8|4342.3|4336.3|4342.3|4336.3|4341.5|4335.5|3
1611661740000|2021-01-26 11:49:00|4341.4|4335.4|4341.9|4335.9|4342.3|4336.3|4341.4|4335.4|2
1611661750000|2021-01-26 11:49:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1611661760000|2021-01-26 11:49:20|4341.4|4335.4|4341.4|4335.4|4342.3|4336.3|4341.4|4335.4|1
1611661770000|2021-01-26 11:49:30|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|1
1611661780000|2021-01-26 11:49:40|4342.4|4336.4|4343.3|4337.3|4343.3|4337.3|4342.4|4336.4|3
1611661790000|2021-01-26 11:49:50|4343.4|4337.4|4344.2|4338.2|4344.4|4338.4|4343.4|4337.4|2
1611661800000|2021-01-26 11:50:00|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4343.7|4337.7|4
1611661820000|2021-01-26 11:50:20|4344.4|4338.4|4344.3|4338.3|4345.2|4339.2|4344.3|4338.3|2
1611661830000|2021-01-26 11:50:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.3|4338.3|1
1611661840000|2021-01-26 11:50:40|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|2
1611661850000|2021-01-26 11:50:50|4345.7|4339.7|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|6
1611661860000|2021-01-26 11:51:00|4346.3|4340.3|4345.3|4339.3|4346.3|4340.3|4345.3|4339.3|5
1611661870000|2021-01-26 11:51:10|4345.4|4339.4|4345.8|4339.8|4345.9|4339.9|4345.4|4339.4|0
1611661880000|2021-01-26 11:51:20|4345.9|4339.9|4346.3|4340.3|4346.3|4340.3|4345.9|4339.9|0
1611661890000|2021-01-26 11:51:30|4346.4|4340.4|4347.2|4341.2|4347.2|4341.2|4346.3|4340.3|8
1611661900000|2021-01-26 11:51:40|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1611661910000|2021-01-26 11:51:50|4346.3|4340.3|4346.3|4340.3|4346.7|4340.7|4346.3|4340.3|0
1611661920000|2021-01-26 11:52:00|4346.4|4340.4|4348|4342|4348|4342|4346.4|4340.4|12
1611661930000|2021-01-26 11:52:10|4348.2|4342.2|4350.2|4344.2|4350.6|4344.6|4348.2|4342.2|27
1611661940000|2021-01-26 11:52:20|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|13
1611661950000|2021-01-26 11:52:30|4351|4345|4351.6|4345.6|4351.6|4345.6|4351|4345|11
1611661960000|2021-01-26 11:52:40|4351.7|4345.7|4356.7|4350.7|4358.2|4352.2|4351.7|4345.7|49
1611661970000|2021-01-26 11:52:50|4356.3|4350.3|4357.3|4351.3|4358.1|4352.1|4356.3|4350.3|5
1611661980000|2021-01-26 11:53:00|4357.2|4351.2|4357.5|4351.5|4359.1|4353.1|4357.2|4351.2|21
1611661990000|2021-01-26 11:53:10|4357.2|4351.2|4354.6|4348.6|4358|4352|4354.6|4348.6|13
1611662000000|2021-01-26 11:53:20|4354.1|4348.1|4354.5|4348.5|4355|4349|4352.6|4346.6|17
1611662010000|2021-01-26 11:53:30|4355|4349|4354.5|4348.5|4355|4349|4354.1|4348.1|2
1611662020000|2021-01-26 11:53:40|4353.6|4347.6|4353|4347|4354.1|4348.1|4353|4347|0
1611662030000|2021-01-26 11:53:50|4352.5|4346.5|4354.6|4348.6|4355.7|4349.7|4352.1|4346.1|9
1611662040000|2021-01-26 11:54:00|4354.5|4348.5|4353.1|4347.1|4354.5|4348.5|4353.1|4347.1|3
1611662050000|2021-01-26 11:54:10|4353.2|4347.2|4354.1|4348.1|4354.1|4348.1|4353.2|4347.2|2
1611662060000|2021-01-26 11:54:20|4353.6|4347.6|4356.1|4350.1|4356.1|4350.1|4353.6|4347.6|4
1611662070000|2021-01-26 11:54:30|4355.7|4349.7|4354.6|4348.6|4355.7|4349.7|4354.1|4348.1|3
1611662080000|2021-01-26 11:54:40|4354.5|4348.5|4354.1|4348.1|4354.5|4348.5|4353.6|4347.6|3
1611662090000|2021-01-26 11:54:50|4353.6|4347.6|4353.6|4347.6|4354.2|4348.2|4353.1|4347.1|3
1611662100000|2021-01-26 11:55:00|4353.1|4347.1|4352.1|4346.1|4353.1|4347.1|4352.1|4346.1|3
1611662110000|2021-01-26 11:55:10|4351.7|4345.7|4352.1|4346.1|4352.1|4346.1|4351.1|4345.1|6
1611662120000|2021-01-26 11:55:20|4352.6|4346.6|4353.1|4347.1|4353.1|4347.1|4352.5|4346.5|2
1611662130000|2021-01-26 11:55:30|4353.2|4347.2|4353.2|4347.2|4353.7|4347.7|4353.1|4347.1|1
1611662140000|2021-01-26 11:55:40|4352.6|4346.6|4352.2|4346.2|4352.6|4346.6|4351.7|4345.7|0
1611662150000|2021-01-26 11:55:50|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1611662160000|2021-01-26 11:56:00|4351.1|4345.1|4352.1|4346.1|4352.1|4346.1|4351.1|4345.1|3
1611662170000|2021-01-26 11:56:10|4352.2|4346.2|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|1
1611662180000|2021-01-26 11:56:20|4352.7|4346.7|4352.7|4346.7|4353.1|4347.1|4352.7|4346.7|3
1611662190000|2021-01-26 11:56:30|4353.1|4347.1|4352.7|4346.7|4353.1|4347.1|4352.6|4346.6|0
1611662200000|2021-01-26 11:56:40|4351.1|4345.1|4352.2|4346.2|4352.2|4346.2|4351.1|4345.1|2
1611662210000|2021-01-26 11:56:50|4351.7|4345.7|4352.1|4346.1|4352.1|4346.1|4351.7|4345.7|0
1611662220000|2021-01-26 11:57:00|4351.7|4345.7|4350.1|4344.1|4351.7|4345.7|4349.2|4343.2|24
1611662230000|2021-01-26 11:57:10|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|5
1611662240000|2021-01-26 11:57:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1611662250000|2021-01-26 11:57:30|4350.8|4344.8|4349.6|4343.6|4350.8|4344.8|4349.6|4343.6|2
1611662260000|2021-01-26 11:57:40|4349.7|4343.7|4348.6|4342.6|4349.7|4343.7|4348.6|4342.6|5
1611662270000|2021-01-26 11:57:50|4348.7|4342.7|4348.7|4342.7|4349.1|4343.1|4348.6|4342.6|2
1611662280000|2021-01-26 11:58:00|4348.3|4342.3|4349.1|4343.1|4349.3|4343.3|4348.2|4342.2|7
1611662290000|2021-01-26 11:58:10|4349.3|4343.3|4349.3|4343.3|4349.7|4343.7|4348.7|4342.7|0
1611662300000|2021-01-26 11:58:20|4349.7|4343.7|4349.8|4343.8|4349.8|4343.8|4349.7|4343.7|9
1611662310000|2021-01-26 11:58:30|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1611662320000|2021-01-26 11:58:40|4349.8|4343.8|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|1
1611662330000|2021-01-26 11:58:50|4349.8|4343.8|4349.9|4343.9|4349.9|4343.9|4349.7|4343.7|0
1611662340000|2021-01-26 11:59:00|4349.8|4343.8|4348.3|4342.3|4349.8|4343.8|4348.3|4342.3|7
1611662350000|2021-01-26 11:59:10|4347.9|4341.9|4349.4|4343.4|4349.4|4343.4|4347.9|4341.9|2
1611662360000|2021-01-26 11:59:20|4349.5|4343.5|4350.9|4344.9|4350.9|4344.9|4349.5|4343.5|1
1611662370000|2021-01-26 11:59:30|4350.8|4344.8|4350.9|4344.9|4351.3|4345.3|4350.8|4344.8|2
1611662390000|2021-01-26 11:59:50|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.3|4344.3|3
1611662400000|2021-01-26 12:00:00|4351.2|4345.2|4351.3|4345.3|4351.3|4345.3|4350.9|4344.9|0
1611662410000|2021-01-26 12:00:10|4351.2|4345.2|4350.7|4344.7|4351.3|4345.3|4350.7|4344.7|3
1611662420000|2021-01-26 12:00:20|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4
1611662430000|2021-01-26 12:00:30|4350.9|4344.9|4351.3|4345.3|4351.3|4345.3|4350.9|4344.9|0
1611662440000|2021-01-26 12:00:40|4352.3|4346.3|4352.8|4346.8|4352.8|4346.8|4352.3|4346.3|1
1611662450000|2021-01-26 12:00:50|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.2|4348.2|3
1611662460000|2021-01-26 12:01:00|4355.7|4349.7|4355.3|4349.3|4356.3|4350.3|4354.9|4348.9|2
1611662470000|2021-01-26 12:01:10|4355.4|4349.4|4355.3|4349.3|4356.8|4350.8|4355.3|4349.3|6
1611662480000|2021-01-26 12:01:20|4355.4|4349.4|4356.3|4350.3|4356.3|4350.3|4355.4|4349.4|0
1611662490000|2021-01-26 12:01:30|4356.2|4350.2|4356.3|4350.3|4356.3|4350.3|4356.2|4350.2|1
1611662500000|2021-01-26 12:01:40|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4353.9|4347.9|6
1611662510000|2021-01-26 12:01:50|4355.3|4349.3|4356.3|4350.3|4356.3|4350.3|4355.3|4349.3|1
1611662530000|2021-01-26 12:02:10|4357.3|4351.3|4355.7|4349.7|4357.3|4351.3|4355.7|4349.7|4
1611662540000|2021-01-26 12:02:20|4356.7|4350.7|4356.1|4350.1|4357.3|4351.3|4356.1|4350.1|5
1611662550000|2021-01-26 12:02:30|4355.6|4349.6|4355.1|4349.1|4356|4350|4355.1|4349.1|1
1611662560000|2021-01-26 12:02:40|4354.6|4348.6|4356|4350|4356|4350|4354.6|4348.6|7
1611662570000|2021-01-26 12:02:50|4355.6|4349.6|4355.5|4349.5|4356|4350|4355.5|4349.5|0
1611662580000|2021-01-26 12:03:00|4355.1|4349.1|4352.7|4346.7|4355.5|4349.5|4352.6|4346.6|5
1611662590000|2021-01-26 12:03:10|4352.3|4346.3|4353.2|4347.2|4353.2|4347.2|4351.7|4345.7|6
1611662600000|2021-01-26 12:03:20|4353.1|4347.1|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|0
1611662610000|2021-01-26 12:03:30|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4352.7|4346.7|2
1611662620000|2021-01-26 12:03:40|4353.2|4347.2|4354.1|4348.1|4354.5|4348.5|4353.2|4347.2|1
1611662630000|2021-01-26 12:03:50|4354.5|4348.5|4354.7|4348.7|4354.7|4348.7|4354.1|4348.1|1
1611662640000|2021-01-26 12:04:00|4355.1|4349.1|4353.6|4347.6|4355.6|4349.6|4353.6|4347.6|7
1611662650000|2021-01-26 12:04:10|4353.7|4347.7|4354.6|4348.6|4355.1|4349.1|4353.7|4347.7|13
1611662660000|2021-01-26 12:04:20|4354.7|4348.7|4357.5|4351.5|4357.5|4351.5|4354.6|4348.6|10
1611662670000|2021-01-26 12:04:30|4358.5|4352.5|4358.5|4352.5|4359|4353|4357.6|4351.6|9
1611662680000|2021-01-26 12:04:40|4358.1|4352.1|4358.5|4352.5|4358.9|4352.9|4358|4352|3
1611662690000|2021-01-26 12:04:50|4358.1|4352.1|4359.6|4353.6|4360.1|4354.1|4358.1|4352.1|5
1611662700000|2021-01-26 12:05:00|4359.5|4353.5|4359.5|4353.5|4360.5|4354.5|4359.5|4353.5|39
1611662710000|2021-01-26 12:05:10|4360.4|4354.4|4361.3|4355.3|4361.9|4355.9|4360.4|4354.4|11
1611662720000|2021-01-26 12:05:20|4361.9|4355.9|4357|4351|4361.9|4355.9|4357|4351|17
1611662730000|2021-01-26 12:05:30|4356.9|4350.9|4358|4352|4358|4352|4356.9|4350.9|2
1611662740000|2021-01-26 12:05:40|4358.5|4352.5|4358.5|4352.5|4358.9|4352.9|4358|4352|2
1611662750000|2021-01-26 12:05:50|4358.9|4352.9|4359.9|4353.9|4359.9|4353.9|4358.9|4352.9|3
1611662760000|2021-01-26 12:06:00|4360.9|4354.9|4364.3|4358.3|4364.9|4358.9|4360.9|4354.9|44
1611662770000|2021-01-26 12:06:10|4363.9|4357.9|4364.4|4358.4|4365.4|4359.4|4363.3|4357.3|14
1611662780000|2021-01-26 12:06:20|4364.3|4358.3|4364.9|4358.9|4365.9|4359.9|4364.3|4358.3|11
1611662790000|2021-01-26 12:06:30|4364.3|4358.3|4365.3|4359.3|4365.7|4359.7|4364.3|4358.3|9
1611662800000|2021-01-26 12:06:40|4365.5|4359.5|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|5
1611662810000|2021-01-26 12:06:50|4365.3|4359.3|4365.3|4359.3|4366.3|4360.3|4365.3|4359.3|7
1611662820000|2021-01-26 12:07:00|4364.9|4358.9|4364.4|4358.4|4365.9|4359.9|4363.9|4357.9|2
1611662830000|2021-01-26 12:07:10|4363.9|4357.9|4364.3|4358.3|4364.3|4358.3|4362.3|4356.3|9
1611662840000|2021-01-26 12:07:20|4364.4|4358.4|4364.9|4358.9|4365.4|4359.4|4364.3|4358.3|5
1611662850000|2021-01-26 12:07:30|4364.7|4358.7|4364.9|4358.9|4365.3|4359.3|4364.3|4358.3|6
1611662860000|2021-01-26 12:07:40|4365.3|4359.3|4364.8|4358.8|4365.3|4359.3|4364.3|4358.3|2
1611662870000|2021-01-26 12:07:50|4364.9|4358.9|4364.3|4358.3|4365.3|4359.3|4364.3|4358.3|6
1611662880000|2021-01-26 12:08:00|4364.8|4358.8|4362.9|4356.9|4364.8|4358.8|4362.9|4356.9|9
1611662890000|2021-01-26 12:08:10|4363.8|4357.8|4363.3|4357.3|4363.8|4357.8|4363.3|4357.3|5
1611662900000|2021-01-26 12:08:20|4363.9|4357.9|4363.3|4357.3|4363.9|4357.9|4363.3|4357.3|0
1611662910000|2021-01-26 12:08:30|4362.8|4356.8|4364.9|4358.9|4365.9|4359.9|4362.8|4356.8|3
1611662920000|2021-01-26 12:08:40|4364.3|4358.3|4364.4|4358.4|4364.9|4358.9|4363.4|4357.4|1
1611662930000|2021-01-26 12:08:50|4364.9|4358.9|4366.3|4360.3|4366.3|4360.3|4364.9|4358.9|4
1611662940000|2021-01-26 12:09:00|4366.9|4360.9|4369.3|4363.3|4369.3|4363.3|4366.3|4360.3|22
1611662950000|2021-01-26 12:09:10|4369.6|4363.6|4368.9|4362.9|4369.8|4363.8|4368.9|4362.9|4
1611662960000|2021-01-26 12:09:20|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|2
1611662970000|2021-01-26 12:09:30|4368.9|4362.9|4367.6|4361.6|4368.9|4362.9|4367.6|4361.6|15
1611662980000|2021-01-26 12:09:40|4366.6|4360.6|4366.3|4360.3|4366.6|4360.6|4365.6|4359.6|38
1611662990000|2021-01-26 12:09:50|4363.6|4357.6|4364.1|4358.1|4364.1|4358.1|4363.3|4357.3|10
1611663000000|2021-01-26 12:10:00|4364.3|4358.3|4365.1|4359.1|4365.1|4359.1|4364.3|4358.3|6
1611663010000|2021-01-26 12:10:10|4365|4359|4362.6|4356.6|4365|4359|4362.6|4356.6|2
1611663020000|2021-01-26 12:10:20|4362.3|4356.3|4362.6|4356.6|4362.6|4356.6|4362.1|4356.1|1
1611663030000|2021-01-26 12:10:30|4362.5|4356.5|4362.6|4356.6|4362.9|4356.9|4362.5|4356.5|1
1611663040000|2021-01-26 12:10:40|4362.8|4356.8|4359.8|4353.8|4362.8|4356.8|4359.8|4353.8|13
1611663050000|2021-01-26 12:10:50|4359.9|4353.9|4360|4354|4360.6|4354.6|4359.8|4353.8|6
1611663060000|2021-01-26 12:11:00|4359.6|4353.6|4359.1|4353.1|4359.6|4353.6|4358.1|4352.1|9
1611663070000|2021-01-26 12:11:10|4359|4353|4358.1|4352.1|4359.1|4353.1|4358.1|4352.1|3
1611663080000|2021-01-26 12:11:20|4357.6|4351.6|4357.4|4351.4|4357.6|4351.6|4357.1|4351.1|0
1611663090000|2021-01-26 12:11:30|4357.5|4351.5|4356.6|4350.6|4358.6|4352.6|4356.6|4350.6|6
1611663100000|2021-01-26 12:11:40|4357|4351|4356.1|4350.1|4357|4351|4356.1|4350.1|4
1611663110000|2021-01-26 12:11:50|4356.3|4350.3|4356.6|4350.6|4357.1|4351.1|4355.8|4349.8|3
1611663120000|2021-01-26 12:12:00|4357.4|4351.4|4360.3|4354.3|4360.8|4354.8|4357|4351|17
1611663130000|2021-01-26 12:12:10|4359.8|4353.8|4357.8|4351.8|4361.2|4355.2|4357.3|4351.3|27
1611663150000|2021-01-26 12:12:30|4357.9|4351.9|4358.8|4352.8|4358.8|4352.8|4357.9|4351.9|0
1611663160000|2021-01-26 12:12:40|4358.4|4352.4|4357.8|4351.8|4358.4|4352.4|4357.4|4351.4|1
1611663170000|2021-01-26 12:12:50|4358.2|4352.2|4357.8|4351.8|4358.2|4352.2|4357.8|4351.8|1
1611663180000|2021-01-26 12:13:00|4358.4|4352.4|4357.8|4351.8|4358.8|4352.8|4357.8|4351.8|1
1611663190000|2021-01-26 12:13:10|4358.4|4352.4|4359.3|4353.3|4359.8|4353.8|4357.8|4351.8|5
1611663200000|2021-01-26 12:13:20|4358.4|4352.4|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|0
1611663210000|2021-01-26 12:13:30|4358.8|4352.8|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|0
1611663220000|2021-01-26 12:13:40|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.8|4352.8|0
1611663230000|2021-01-26 12:13:50|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1611663240000|2021-01-26 12:14:00|4359.3|4353.3|4359.4|4353.4|4360.3|4354.3|4359.3|4353.3|2
1611663250000|2021-01-26 12:14:10|4359.3|4353.3|4357.6|4351.6|4359.3|4353.3|4356.5|4350.5|6
1611663260000|2021-01-26 12:14:20|4357.8|4351.8|4357.2|4351.2|4357.8|4351.8|4357.2|4351.2|0
1611663270000|2021-01-26 12:14:30|4357.8|4351.8|4357.2|4351.2|4357.8|4351.8|4357.2|4351.2|0
1611663280000|2021-01-26 12:14:40|4356.8|4350.8|4357.2|4351.2|4357.2|4351.2|4356.8|4350.8|0
1611663290000|2021-01-26 12:14:50|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1611663300000|2021-01-26 12:15:00|4357.2|4351.2|4357.2|4351.2|4358.2|4352.2|4357.2|4351.2|2
1611663310000|2021-01-26 12:15:10|4357.1|4351.1|4356.8|4350.8|4357.1|4351.1|4356.3|4350.3|3
1611663320000|2021-01-26 12:15:20|4356.4|4350.4|4355.6|4349.6|4356.4|4350.4|4354.8|4348.8|2
1611663330000|2021-01-26 12:15:30|4355.7|4349.7|4354.8|4348.8|4356.2|4350.2|4354.8|4348.8|10
1611663340000|2021-01-26 12:15:40|4355.2|4349.2|4355.7|4349.7|4355.7|4349.7|4354.8|4348.8|2
1611663350000|2021-01-26 12:15:50|4355.2|4349.2|4356.2|4350.2|4357.2|4351.2|4355.2|4349.2|10
1611663360000|2021-01-26 12:16:00|4357.2|4351.2|4356.7|4350.7|4357.2|4351.2|4356.7|4350.7|2
1611663370000|2021-01-26 12:16:10|4356.3|4350.3|4355.8|4349.8|4356.7|4350.7|4355.7|4349.7|0
1611663380000|2021-01-26 12:16:20|4355.2|4349.2|4356.3|4350.3|4356.3|4350.3|4355.2|4349.2|0
1611663390000|2021-01-26 12:16:30|4356.8|4350.8|4354.3|4348.3|4356.8|4350.8|4354.3|4348.3|22
1611663400000|2021-01-26 12:16:40|4354.4|4348.4|4354.3|4348.3|4354.4|4348.4|4354.3|4348.3|0
1611663410000|2021-01-26 12:16:50|4353.8|4347.8|4353.4|4347.4|4353.9|4347.9|4352.9|4346.9|9
1611663420000|2021-01-26 12:17:00|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|1
1611663430000|2021-01-26 12:17:10|4353.8|4347.8|4352.5|4346.5|4353.9|4347.9|4352.4|4346.4|28
1611663440000|2021-01-26 12:17:20|4352|4346|4352.2|4346.2|4352.4|4346.4|4351.6|4345.6|24
1611663450000|2021-01-26 12:17:30|4352.6|4346.6|4354.5|4348.5|4354.5|4348.5|4352.2|4346.2|34
1611663460000|2021-01-26 12:17:40|4354.6|4348.6|4356.5|4350.5|4356.5|4350.5|4354.6|4348.6|7
1611663470000|2021-01-26 12:17:50|4357|4351|4356.5|4350.5|4357|4351|4356.4|4350.4|2
1611663480000|2021-01-26 12:18:00|4356.6|4350.6|4357.6|4351.6|4357.6|4351.6|4356.6|4350.6|0
1611663490000|2021-01-26 12:18:10|4357.5|4351.5|4357.6|4351.6|4359|4353|4357.5|4351.5|29
1611663500000|2021-01-26 12:18:20|4357.5|4351.5|4358|4352|4358.4|4352.4|4356.6|4350.6|8
1611663510000|2021-01-26 12:18:30|4356.6|4350.6|4357.5|4351.5|4357.5|4351.5|4356.6|4350.6|1
1611663520000|2021-01-26 12:18:40|4357.6|4351.6|4358.5|4352.5|4358.6|4352.6|4357.6|4351.6|1
1611663530000|2021-01-26 12:18:50|4359|4353|4358.5|4352.5|4359|4353|4358.4|4352.4|0
1611663550000|2021-01-26 12:19:10|4358|4352|4357.5|4351.5|4358|4352|4357.4|4351.4|0
1611663560000|2021-01-26 12:19:20|4357.4|4351.4|4357.9|4351.9|4358|4352|4356.5|4350.5|2
1611663570000|2021-01-26 12:19:30|4358.3|4352.3|4357.9|4351.9|4358.3|4352.3|4357.9|4351.9|1
1611663580000|2021-01-26 12:19:40|4358|4352|4358|4352|4358.4|4352.4|4358|4352|0
1611663590000|2021-01-26 12:19:50|4357.4|4351.4|4358|4352|4358|4352|4357.4|4351.4|0
1611663600000|2021-01-26 12:20:00|4358.4|4352.4|4359.4|4353.4|4359.4|4353.4|4358.4|4352.4|0
1611663610000|2021-01-26 12:20:10|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1611663620000|2021-01-26 12:20:20|4359.4|4353.4|4359|4353|4359.4|4353.4|4359|4353|1
1611663630000|2021-01-26 12:20:30|4359.4|4353.4|4359.4|4353.4|4359.5|4353.5|4359.4|4353.4|0
1611663640000|2021-01-26 12:20:40|4359.5|4353.5|4360.6|4354.6|4361.5|4355.5|4359.5|4353.5|6
1611663650000|2021-01-26 12:20:50|4360.1|4354.1|4360|4354|4360.1|4354.1|4360|4354|2
1611663660000|2021-01-26 12:21:00|4360.4|4354.4|4357.9|4351.9|4360.6|4354.6|4357.9|4351.9|4
1611663670000|2021-01-26 12:21:10|4357.8|4351.8|4357|4351|4357.9|4351.9|4357|4351|0
1611663680000|2021-01-26 12:21:20|4356.5|4350.5|4357|4351|4357|4351|4356.5|4350.5|1
1611663690000|2021-01-26 12:21:30|4356.5|4350.5|4356.6|4350.6|4356.6|4350.6|4356.5|4350.5|1
1611663700000|2021-01-26 12:21:40|4357|4351|4357.1|4351.1|4357.1|4351.1|4356.5|4350.5|1
1611663710000|2021-01-26 12:21:50|4357|4351|4357.9|4351.9|4357.9|4351.9|4357|4351|0
1611663720000|2021-01-26 12:22:00|4357|4351|4357.4|4351.4|4357.4|4351.4|4357|4351|2
1611663730000|2021-01-26 12:22:10|4357|4351|4357.4|4351.4|4357.5|4351.5|4357|4351|0
1611663740000|2021-01-26 12:22:20|4356.6|4350.6|4354.5|4348.5|4356.6|4350.6|4354.5|4348.5|4
1611663750000|2021-01-26 12:22:30|4354.1|4348.1|4354.5|4348.5|4354.6|4348.6|4352.7|4346.7|9
1611663760000|2021-01-26 12:22:40|4355|4349|4355|4349|4355|4349|4354.6|4348.6|0
1611663770000|2021-01-26 12:22:50|4355.2|4349.2|4354.6|4348.6|4355.2|4349.2|4354.5|4348.5|0
1611663780000|2021-01-26 12:23:00|4354|4348|4353.5|4347.5|4354|4348|4352.6|4346.6|9
1611663790000|2021-01-26 12:23:10|4354|4348|4354.4|4348.4|4354.4|4348.4|4354|4348|3
1611663810000|2021-01-26 12:23:30|4354|4348|4354|4348|4354.4|4348.4|4354|4348|1
1611663820000|2021-01-26 12:23:40|4352.6|4346.6|4353|4347|4353.1|4347.1|4352.6|4346.6|7
1611663830000|2021-01-26 12:23:50|4353.4|4347.4|4353.6|4347.6|4353.6|4347.6|4353.4|4347.4|0
1611663840000|2021-01-26 12:24:00|4354|4348|4354|4348|4354|4348|4354|4348|4
1611663850000|2021-01-26 12:24:10|4355|4349|4355|4349|4355|4349|4355|4349|1
1611663870000|2021-01-26 12:24:30|4355.1|4349.1|4355|4349|4355.1|4349.1|4355|4349|0
1611663880000|2021-01-26 12:24:40|4354.1|4348.1|4355|4349|4355|4349|4354.1|4348.1|1
1611663890000|2021-01-26 12:24:50|4356|4350|4355|4349|4356|4350|4355|4349|1
1611663900000|2021-01-26 12:25:00|4355.6|4349.6|4357.1|4351.1|4357.5|4351.5|4355.6|4349.6|6
1611663910000|2021-01-26 12:25:10|4357.5|4351.5|4356.5|4350.5|4357.5|4351.5|4355.5|4349.5|6
1611663920000|2021-01-26 12:25:20|4356|4350|4355|4349|4356|4350|4355|4349|2
1611663930000|2021-01-26 12:25:30|4355.1|4349.1|4357|4351|4357|4351|4355.1|4349.1|3
1611663940000|2021-01-26 12:25:40|4357.1|4351.1|4357.9|4351.9|4358.3|4352.3|4357|4351|8
1611663950000|2021-01-26 12:25:50|4357.5|4351.5|4357|4351|4357.9|4351.9|4357|4351|1
1611663960000|2021-01-26 12:26:00|4356.5|4350.5|4356|4350|4356.5|4350.5|4355.5|4349.5|1
1611663970000|2021-01-26 12:26:10|4356.5|4350.5|4356.4|4350.4|4356.6|4350.6|4356|4350|0
1611663980000|2021-01-26 12:26:20|4356.5|4350.5|4357.5|4351.5|4357.5|4351.5|4356|4350|2
1611663990000|2021-01-26 12:26:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|2
1611664000000|2021-01-26 12:26:40|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4357.5|4351.5|2
1611664010000|2021-01-26 12:26:50|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|0
1611664020000|2021-01-26 12:27:00|4357.5|4351.5|4358.3|4352.3|4358.3|4352.3|4356.9|4350.9|16
1611664030000|2021-01-26 12:27:10|4357.4|4351.4|4357.3|4351.3|4357.8|4351.8|4357.3|4351.3|6
1611664050000|2021-01-26 12:27:30|4358.3|4352.3|4357.8|4351.8|4358.3|4352.3|4357.2|4351.2|8
1611664060000|2021-01-26 12:27:40|4357.7|4351.7|4357.8|4351.8|4357.8|4351.8|4357.2|4351.2|0
1611664070000|2021-01-26 12:27:50|4357.3|4351.3|4356.2|4350.2|4357.3|4351.3|4356.2|4350.2|3
1611664080000|2021-01-26 12:28:00|4356.3|4350.3|4356.2|4350.2|4356.3|4350.3|4355.3|4349.3|1
1611664100000|2021-01-26 12:28:20|4356.3|4350.3|4355.4|4349.4|4356.8|4350.8|4355.3|4349.3|1
1611664110000|2021-01-26 12:28:30|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1611664120000|2021-01-26 12:28:40|4356.3|4350.3|4355.7|4349.7|4356.3|4350.3|4355.7|4349.7|3
1611664130000|2021-01-26 12:28:50|4355.8|4349.8|4356.2|4350.2|4356.2|4350.2|4355.8|4349.8|1
1611664140000|2021-01-26 12:29:00|4355.8|4349.8|4354.8|4348.8|4355.8|4349.8|4354.8|4348.8|2
1611664150000|2021-01-26 12:29:10|4354.7|4348.7|4353.8|4347.8|4354.7|4348.7|4353.8|4347.8|3
1611664160000|2021-01-26 12:29:20|4352.9|4346.9|4354.8|4348.8|4354.8|4348.8|4352.8|4346.8|6
1611664170000|2021-01-26 12:29:30|4353.9|4347.9|4353|4347|4353.9|4347.9|4353|4347|2
1611664180000|2021-01-26 12:29:40|4352.8|4346.8|4353.4|4347.4|4353.4|4347.4|4352.8|4346.8|1
1611664190000|2021-01-26 12:29:50|4352.5|4346.5|4352.9|4346.9|4353.3|4347.3|4352.5|4346.5|1
1611664200000|2021-01-26 12:30:00|4353|4347|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|3
1611664210000|2021-01-26 12:30:10|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|1
1611664220000|2021-01-26 12:30:20|4354|4348|4352.9|4346.9|4354|4348|4352.5|4346.5|3
1611664230000|2021-01-26 12:30:30|4352.5|4346.5|4352.6|4346.6|4353|4347|4352.5|4346.5|2
1611664240000|2021-01-26 12:30:40|4353|4347|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|1
1611664250000|2021-01-26 12:30:50|4353|4347|4352.6|4346.6|4353.4|4347.4|4352.6|4346.6|1
1611664260000|2021-01-26 12:31:00|4353.1|4347.1|4353.1|4347.1|4353.5|4347.5|4353.1|4347.1|2
1611664270000|2021-01-26 12:31:10|4353.5|4347.5|4354|4348|4354|4348|4353.5|4347.5|0
1611664280000|2021-01-26 12:31:20|4353.5|4347.5|4353|4347|4353.6|4347.6|4352.4|4346.4|1
1611664290000|2021-01-26 12:31:30|4352.5|4346.5|4352.6|4346.6|4352.6|4346.6|4352.5|4346.5|1
1611664300000|2021-01-26 12:31:40|4352.7|4346.7|4352.6|4346.6|4352.7|4346.7|4352.5|4346.5|0
1611664310000|2021-01-26 12:31:50|4352.5|4346.5|4353|4347|4353|4347|4352.5|4346.5|0
1611664320000|2021-01-26 12:32:00|4353.5|4347.5|4353|4347|4353.5|4347.5|4351.1|4345.1|11
1611664330000|2021-01-26 12:32:10|4353.5|4347.5|4353|4347|4353.6|4347.6|4353|4347|3
1611664350000|2021-01-26 12:32:30|4351.6|4345.6|4351.6|4345.6|4352|4346|4351.6|4345.6|3
1611664360000|2021-01-26 12:32:40|4352|4346|4351.6|4345.6|4352|4346|4351.5|4345.5|0
1611664370000|2021-01-26 12:32:50|4352|4346|4351.6|4345.6|4352|4346|4351.6|4345.6|0
1611664380000|2021-01-26 12:33:00|4352.4|4346.4|4351.6|4345.6|4352.4|4346.4|4351.6|4345.6|5
1611664390000|2021-01-26 12:33:10|4352|4346|4352|4346|4352|4346|4352|4346|0
1611664400000|2021-01-26 12:33:20|4352.4|4346.4|4353.6|4347.6|4353.6|4347.6|4352.4|4346.4|2
1611664410000|2021-01-26 12:33:30|4353.5|4347.5|4354.6|4348.6|4354.6|4348.6|4353.5|4347.5|1
1611664420000|2021-01-26 12:33:40|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|1
1611664430000|2021-01-26 12:33:50|4353.7|4347.7|4355.6|4349.6|4355.6|4349.6|4353.7|4347.7|3
1611664440000|2021-01-26 12:34:00|4356|4350|4354.2|4348.2|4356.1|4350.1|4354.2|4348.2|1
1611664450000|2021-01-26 12:34:10|4354.6|4348.6|4354.5|4348.5|4354.6|4348.6|4354|4348|7
1611664460000|2021-01-26 12:34:20|4354|4348|4355.5|4349.5|4355.8|4349.8|4354|4348|10
1611664470000|2021-01-26 12:34:30|4355.1|4349.1|4355.8|4349.8|4355.8|4349.8|4354.5|4348.5|11
1611664480000|2021-01-26 12:34:40|4356.3|4350.3|4355.3|4349.3|4356.7|4350.7|4355.3|4349.3|7
1611664490000|2021-01-26 12:34:50|4355.4|4349.4|4356.7|4350.7|4356.7|4350.7|4355.3|4349.3|1
1611664500000|2021-01-26 12:35:00|4356.6|4350.6|4355.8|4349.8|4356.7|4350.7|4355.7|4349.7|2
1611664510000|2021-01-26 12:35:10|4355.2|4349.2|4355.6|4349.6|4355.6|4349.6|4355.2|4349.2|1
1611664520000|2021-01-26 12:35:20|4355.7|4349.7|4354.3|4348.3|4355.7|4349.7|4353.8|4347.8|4
1611664530000|2021-01-26 12:35:30|4353.8|4347.8|4355.3|4349.3|4355.3|4349.3|4353.8|4347.8|4
1611664540000|2021-01-26 12:35:40|4355.2|4349.2|4354.3|4348.3|4355.2|4349.2|4354.3|4348.3|1
1611664550000|2021-01-26 12:35:50|4354.8|4348.8|4355.2|4349.2|4355.2|4349.2|4354.8|4348.8|1
1611664560000|2021-01-26 12:36:00|4355.7|4349.7|4355.3|4349.3|4355.7|4349.7|4355.2|4349.2|1
1611664570000|2021-01-26 12:36:10|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|3
1611664580000|2021-01-26 12:36:20|4355.3|4349.3|4355.8|4349.8|4355.8|4349.8|4355.3|4349.3|1
1611664600000|2021-01-26 12:36:40|4354.8|4348.8|4353.8|4347.8|4354.8|4348.8|4353.3|4347.3|2
1611664610000|2021-01-26 12:36:50|4353.9|4347.9|4353.8|4347.8|4354.3|4348.3|4353.8|4347.8|0
1611664620000|2021-01-26 12:37:00|4353.3|4347.3|4353.3|4347.3|4353.8|4347.8|4353.3|4347.3|4
1611664630000|2021-01-26 12:37:10|4352.9|4346.9|4353.8|4347.8|4353.8|4347.8|4352.9|4346.9|1
1611664640000|2021-01-26 12:37:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1611664650000|2021-01-26 12:37:30|4354.2|4348.2|4353.8|4347.8|4354.2|4348.2|4353.8|4347.8|0
1611664660000|2021-01-26 12:37:40|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1611664670000|2021-01-26 12:37:50|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|0
1611664690000|2021-01-26 12:38:10|4354.9|4348.9|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|14
1611664710000|2021-01-26 12:38:30|4355.9|4349.9|4356.3|4350.3|4356.3|4350.3|4355.9|4349.9|0
1611664740000|2021-01-26 12:39:00|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|2
1611664760000|2021-01-26 12:39:20|4355.6|4349.6|4355.9|4349.9|4356.3|4350.3|4355.6|4349.6|0
1611664770000|2021-01-26 12:39:30|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1611664780000|2021-01-26 12:39:40|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1611664790000|2021-01-26 12:39:50|4355.8|4349.8|4355.9|4349.9|4355.9|4349.9|4355.4|4349.4|0
1611664800000|2021-01-26 12:40:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1611664810000|2021-01-26 12:40:10|4354.4|4348.4|4355.1|4349.1|4355.1|4349.1|4354.4|4348.4|6
1611664820000|2021-01-26 12:40:20|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1611664830000|2021-01-26 12:40:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|0
1611664850000|2021-01-26 12:40:50|4354.4|4348.4|4355.1|4349.1|4355.1|4349.1|4354.4|4348.4|0
1611664860000|2021-01-26 12:41:00|4354.6|4348.6|4354.1|4348.1|4355.1|4349.1|4354.1|4348.1|0
1611664870000|2021-01-26 12:41:10|4354.4|4348.4|4354.6|4348.6|4354.6|4348.6|4354.4|4348.4|0
1611664880000|2021-01-26 12:41:20|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1611664890000|2021-01-26 12:41:30|4354.6|4348.6|4354.7|4348.7|4354.7|4348.7|4354.6|4348.6|0
1611664910000|2021-01-26 12:41:50|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1611664920000|2021-01-26 12:42:00|4354.4|4348.4|4354.6|4348.6|4354.6|4348.6|4354.1|4348.1|0
1611664930000|2021-01-26 12:42:10|4354.1|4348.1|4354.9|4348.9|4354.9|4348.9|4354.1|4348.1|1
1611664940000|2021-01-26 12:42:20|4354.6|4348.6|4354.4|4348.4|4354.8|4348.8|4354.1|4348.1|4
1611664950000|2021-01-26 12:42:30|4355.3|4349.3|4355.6|4349.6|4355.6|4349.6|4355.3|4349.3|1
1611664960000|2021-01-26 12:42:40|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1611664980000|2021-01-26 12:43:00|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.4|4349.4|0
1611664990000|2021-01-26 12:43:10|4355.4|4349.4|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|1
1611665000000|2021-01-26 12:43:20|4355.1|4349.1|4355.4|4349.4|4355.4|4349.4|4355.1|4349.1|1
1611665020000|2021-01-26 12:43:40|4355.1|4349.1|4354.4|4348.4|4355.1|4349.1|4354.4|4348.4|1
1611665030000|2021-01-26 12:43:50|4353.9|4347.9|4354|4348|4354|4348|4353.9|4347.9|0
1611665040000|2021-01-26 12:44:00|||||||||2
1611665050000|2021-01-26 12:44:10|||||||||1
1611665070000|2021-01-26 12:44:30|4354.9|4348.9|4355|4349|4355|4349|4354|4348|10
1611665080000|2021-01-26 12:44:40|4355.5|4349.5|4355.9|4349.9|4355.9|4349.9|4355|4349|5
1611665090000|2021-01-26 12:44:50|4355.8|4349.8|4355.8|4349.8|4355.9|4349.9|4355.8|4349.8|0
1611665100000|2021-01-26 12:45:00|4356.3|4350.3|4356.7|4350.7|4356.7|4350.7|4355.9|4349.9|3
1611665110000|2021-01-26 12:45:10|||||||||1
1611665130000|2021-01-26 12:45:30|||||||||12
1611665150000|2021-01-26 12:45:50|||||||||1
1611665160000|2021-01-26 12:46:00|4355.8|4349.8|4355.8|4349.8|4356.2|4350.2|4355.7|4349.7|9
1611665170000|2021-01-26 12:46:10|4355.7|4349.7|4353.9|4347.9|4355.8|4349.8|4353.9|4347.9|7
1611665180000|2021-01-26 12:46:20|4353.8|4347.8|4353.8|4347.8|4354.2|4348.2|4353.8|4347.8|1
1611665190000|2021-01-26 12:46:30|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4
1611665200000|2021-01-26 12:46:40|4351.5|4345.5|4351.9|4345.9|4351.9|4345.9|4351.5|4345.5|3
1611665210000|2021-01-26 12:46:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|2
1611665230000|2021-01-26 12:47:10|4352.9|4346.9|4352|4346|4352.9|4346.9|4352|4346|4
1611665240000|2021-01-26 12:47:20|4351.9|4345.9|4351.4|4345.4|4352|4346|4351.4|4345.4|2
1611665250000|2021-01-26 12:47:30|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1611665260000|2021-01-26 12:47:40|4351|4345|4351.4|4345.4|4351.4|4345.4|4351|4345|3
1611665270000|2021-01-26 12:47:50|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.4|4345.4|0
1611665280000|2021-01-26 12:48:00|4351.9|4345.9|4351|4345|4351.9|4345.9|4351|4345|3
1611665290000|2021-01-26 12:48:10|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.3|4344.3|3
1611665300000|2021-01-26 12:48:20|4351.8|4345.8|4351|4345|4351.8|4345.8|4351|4345|1
1611665310000|2021-01-26 12:48:30|4350.8|4344.8|4351.4|4345.4|4351.4|4345.4|4350.8|4344.8|0
1611665330000|2021-01-26 12:48:50|4351|4345|4351|4345|4351|4345|4350.2|4344.2|3
1611665340000|2021-01-26 12:49:00|4351.8|4345.8|4351.4|4345.4|4351.8|4345.8|4351.4|4345.4|1
1611665350000|2021-01-26 12:49:10|4350.9|4344.9|4351|4345|4351.4|4345.4|4350.5|4344.5|3
1611665360000|2021-01-26 12:49:20|4351.4|4345.4|4351|4345|4351.4|4345.4|4350.9|4344.9|2
1611665370000|2021-01-26 12:49:30|4350.7|4344.7|4350|4344|4350.7|4344.7|4350|4344|4
1611665380000|2021-01-26 12:49:40|4349.9|4343.9|4349.7|4343.7|4349.9|4343.9|4349.2|4343.2|6
1611665390000|2021-01-26 12:49:50|4349.5|4343.5|4350.5|4344.5|4350.5|4344.5|4349.5|4343.5|0
1611665400000|2021-01-26 12:50:00|4350.7|4344.7|4351|4345|4351|4345|4350.7|4344.7|0
1611665410000|2021-01-26 12:50:10|4350.2|4344.2|4349|4343|4350.2|4344.2|4349|4343|4
1611665420000|2021-01-26 12:50:20|||||||||1
1611665440000|2021-01-26 12:50:40|4348|4342|4350.7|4344.7|4350.7|4344.7|4348|4342|31
1611665460000|2021-01-26 12:51:00|4350|4344|4349.7|4343.7|4350.7|4344.7|4349.7|4343.7|4
1611665470000|2021-01-26 12:51:10|4349.2|4343.2|4350|4344|4350.2|4344.2|4349.2|4343.2|2
1611665480000|2021-01-26 12:51:20|4350.7|4344.7|4351.3|4345.3|4351.7|4345.7|4350.7|4344.7|3
1611665490000|2021-01-26 12:51:30|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.5|4344.5|0
1611665500000|2021-01-26 12:51:40|4350.5|4344.5|4350|4344|4350.5|4344.5|4350|4344|0
1611665510000|2021-01-26 12:51:50|4349.7|4343.7|4350|4344|4350|4344|4349.7|4343.7|1
1611665520000|2021-01-26 12:52:00|4350.4|4344.4|4350|4344|4350.7|4344.7|4350|4344|0
1611665530000|2021-01-26 12:52:10|4350.7|4344.7|4351.7|4345.7|4351.7|4345.7|4349.7|4343.7|1
1611665540000|2021-01-26 12:52:20|4351|4345|4351.3|4345.3|4351.7|4345.7|4351|4345|0
1611665550000|2021-01-26 12:52:30|4351.7|4345.7|4352|4346|4352|4346|4351.7|4345.7|2
1611665560000|2021-01-26 12:52:40|4352.7|4346.7|4352.3|4346.3|4352.7|4346.7|4351.8|4345.8|1
1611665570000|2021-01-26 12:52:50|4352.2|4346.2|4352.3|4346.3|4352.3|4346.3|4351.8|4345.8|0
1611665580000|2021-01-26 12:53:00|4352.6|4346.6|4353|4347|4353.5|4347.5|4352.6|4346.6|4
1611665590000|2021-01-26 12:53:10|4352.6|4346.6|4350.6|4344.6|4352.6|4346.6|4350.6|4344.6|22
1611665600000|2021-01-26 12:53:20|4350.3|4344.3|4351.1|4345.1|4351.5|4345.5|4350.3|4344.3|0
1611665610000|2021-01-26 12:53:30|4351.5|4345.5|4352.1|4346.1|4352.6|4346.6|4351.1|4345.1|4
1611665620000|2021-01-26 12:53:40|4352.3|4346.3|4351.6|4345.6|4352.3|4346.3|4351.6|4345.6|5
1611665630000|2021-01-26 12:53:50|||||||||5
1611665640000|2021-01-26 12:54:00|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|4
1611665650000|2021-01-26 12:54:10|4351.3|4345.3|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|2
1611665660000|2021-01-26 12:54:20|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|2
1611665670000|2021-01-26 12:54:30|4351.5|4345.5|4351.3|4345.3|4352.1|4346.1|4351.1|4345.1|1
1611665680000|2021-01-26 12:54:40|4351.6|4345.6|4351.4|4345.4|4351.6|4345.6|4351.1|4345.1|0
1611665690000|2021-01-26 12:54:50|4351.3|4345.3|4351.3|4345.3|4351.6|4345.6|4351.3|4345.3|1
1611665700000|2021-01-26 12:55:00|4351.1|4345.1|4351.3|4345.3|4351.3|4345.3|4351.1|4345.1|0
1611665710000|2021-01-26 12:55:10|4350.1|4344.1|4350.3|4344.3|4350.3|4344.3|4350.1|4344.1|1
1611665720000|2021-01-26 12:55:20|4350.1|4344.1|4350.3|4344.3|4350.6|4344.6|4350.1|4344.1|1
1611665730000|2021-01-26 12:55:30|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1611665740000|2021-01-26 12:55:40|4350|4344|4349.6|4343.6|4350|4344|4349.6|4343.6|1
1611665750000|2021-01-26 12:55:50|4349.3|4343.3|4350.6|4344.6|4350.6|4344.6|4349.3|4343.3|1
1611665760000|2021-01-26 12:56:00|4351.1|4345.1|4350.6|4344.6|4351.1|4345.1|4350.6|4344.6|1
1611665770000|2021-01-26 12:56:10|4350.8|4344.8|4350.6|4344.6|4350.8|4344.8|4350.6|4344.6|0
1611665780000|2021-01-26 12:56:20|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1611665790000|2021-01-26 12:56:30|4350.3|4344.3|4349.3|4343.3|4350.3|4344.3|4349.3|4343.3|0
1611665800000|2021-01-26 12:56:40|4349.1|4343.1|4348.6|4342.6|4350|4344|4348.6|4342.6|8
1611665810000|2021-01-26 12:56:50|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4348.1|4342.1|0
1611665820000|2021-01-26 12:57:00|4348.1|4342.1|4348.6|4342.6|4349|4343|4348.1|4342.1|7
1611665830000|2021-01-26 12:57:10|4348.3|4342.3|4348.1|4342.1|4348.6|4342.6|4347.8|4341.8|14
1611665840000|2021-01-26 12:57:20|4348.3|4342.3|4347.8|4341.8|4348.3|4342.3|4347.8|4341.8|2
1611665860000|2021-01-26 12:57:40|4348.1|4342.1|4348.3|4342.3|4348.6|4342.6|4347.9|4341.9|2
1611665870000|2021-01-26 12:57:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1611665880000|2021-01-26 12:58:00|4348.3|4342.3|4348.3|4342.3|4348.6|4342.6|4348.3|4342.3|1
1611665890000|2021-01-26 12:58:10|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|2
1611665900000|2021-01-26 12:58:20|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|1
1611665910000|2021-01-26 12:58:30|4348.4|4342.4|4349.8|4343.8|4349.8|4343.8|4348.4|4342.4|2
1611665920000|2021-01-26 12:58:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|1
1611665930000|2021-01-26 12:58:50|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|2
1611665940000|2021-01-26 12:59:00|4349.4|4343.4|4349.3|4343.3|4349.4|4343.4|4348.3|4342.3|3
1611665950000|2021-01-26 12:59:10|4348.9|4342.9|4349.3|4343.3|4349.4|4343.4|4348.9|4342.9|1
1611665960000|2021-01-26 12:59:20|4349.4|4343.4|4348.8|4342.8|4349.4|4343.4|4348.8|4342.8|2
1611665970000|2021-01-26 12:59:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|2
1611665980000|2021-01-26 12:59:40|4349.4|4343.4|4349.3|4343.3|4349.4|4343.4|4349.3|4343.3|0
1611665990000|2021-01-26 12:59:50|4349.4|4343.4|4349.6|4343.6|4350.3|4344.3|4349.4|4343.4|4
1611666000000|2021-01-26 13:00:00|4349.3|4343.3|4345.2|4339.2|4349.3|4343.3|4343.4|4337.4|95
1611666010000|2021-01-26 13:00:10|4345.1|4339.1|4345.2|4339.2|4345.2|4339.2|4345.1|4339.1|0
1611666020000|2021-01-26 13:00:20|4344.6|4338.6|4343.5|4337.5|4345.2|4339.2|4342.6|4336.6|38
1611666030000|2021-01-26 13:00:30|4343.9|4337.9|4344.5|4338.5|4345.5|4339.5|4343.9|4337.9|4
1611666040000|2021-01-26 13:00:40|4345.5|4339.5|4344.5|4338.5|4345.5|4339.5|4343.6|4337.6|4
1611666050000|2021-01-26 13:00:50|4344.4|4338.4|4343.5|4337.5|4344.4|4338.4|4343.4|4337.4|6
1611666060000|2021-01-26 13:01:00|4344.5|4338.5|4342.4|4336.4|4344.5|4338.5|4342.4|4336.4|6
1611666070000|2021-01-26 13:01:10|4341.6|4335.6|4342|4336|4342.4|4336.4|4341.5|4335.5|6
1611666080000|2021-01-26 13:01:20|4341.9|4335.9|4343.5|4337.5|4343.5|4337.5|4341.9|4335.9|4
1611666090000|2021-01-26 13:01:30|4342.9|4336.9|4343.4|4337.4|4343.5|4337.5|4342.9|4336.9|25
1611666100000|2021-01-26 13:01:40|4343|4337|4342.5|4336.5|4343|4337|4342.5|4336.5|3
1611666110000|2021-01-26 13:01:50|4342.1|4336.1|4341.1|4335.1|4342.6|4336.6|4341.1|4335.1|11
1611666120000|2021-01-26 13:02:00|4341.5|4335.5|4341.1|4335.1|4341.5|4335.5|4340.7|4334.7|2
1611666130000|2021-01-26 13:02:10|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|5
1611666140000|2021-01-26 13:02:20|4341.5|4335.5|4340.7|4334.7|4341.5|4335.5|4340.7|4334.7|4
1611666150000|2021-01-26 13:02:30|4340.5|4334.5|4340.7|4334.7|4341.2|4335.2|4340.5|4334.5|4
1611666170000|2021-01-26 13:02:50|4340.8|4334.8|4340.7|4334.7|4341.7|4335.7|4339.7|4333.7|16
1611666180000|2021-01-26 13:03:00|4340.3|4334.3|4340.3|4334.3|4340.7|4334.7|4340.3|4334.3|6
1611666190000|2021-01-26 13:03:10|4340.7|4334.7|4340.8|4334.8|4341.2|4335.2|4340.6|4334.6|1
1611666200000|2021-01-26 13:03:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.6|4334.6|0
1611666210000|2021-01-26 13:03:30|4341.2|4335.2|4341.6|4335.6|4341.7|4335.7|4341.2|4335.2|0
1611666220000|2021-01-26 13:03:40|4341.2|4335.2|4341.7|4335.7|4341.7|4335.7|4340.7|4334.7|1
1611666230000|2021-01-26 13:03:50|4342.6|4336.6|4342.2|4336.2|4342.6|4336.6|4341.7|4335.7|12
1611666240000|2021-01-26 13:04:00|4342.1|4336.1|4342.5|4336.5|4342.6|4336.6|4342.1|4336.1|2
1611666250000|2021-01-26 13:04:10|4341.7|4335.7|4341.6|4335.6|4342.1|4336.1|4341.5|4335.5|3
1611666260000|2021-01-26 13:04:20|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1611666270000|2021-01-26 13:04:30|4340.6|4334.6|4340.1|4334.1|4340.6|4334.6|4339.6|4333.6|10
1611666280000|2021-01-26 13:04:40|4340.6|4334.6|4340.9|4334.9|4340.9|4334.9|4339.5|4333.5|7
1611666290000|2021-01-26 13:04:50|4341|4335|4341.5|4335.5|4341.6|4335.6|4341|4335|0
1611666300000|2021-01-26 13:05:00|4342.5|4336.5|4341.9|4335.9|4342.5|4336.5|4341.7|4335.7|12
1611666310000|2021-01-26 13:05:10|4341.7|4335.7|4341.2|4335.2|4341.9|4335.9|4340.7|4334.7|3
1611666320000|2021-01-26 13:05:20|4342|4336|4341.2|4335.2|4342|4336|4341.2|4335.2|1
1611666330000|2021-01-26 13:05:30|4340.4|4334.4|4340.2|4334.2|4341|4335|4340.2|4334.2|6
1611666340000|2021-01-26 13:05:40|4340.6|4334.6|4340.2|4334.2|4340.6|4334.6|4339.9|4333.9|5
1611666350000|2021-01-26 13:05:50|4341|4335|4340.2|4334.2|4342|4336|4339.9|4333.9|12
1611666360000|2021-01-26 13:06:00|4341.1|4335.1|4340.9|4334.9|4341.2|4335.2|4340.2|4334.2|4
1611666370000|2021-01-26 13:06:10|4341.2|4335.2|4342.2|4336.2|4342.2|4336.2|4341.2|4335.2|2
1611666380000|2021-01-26 13:06:20|4342.4|4336.4|4343.6|4337.6|4343.6|4337.6|4342.4|4336.4|9
1611666390000|2021-01-26 13:06:30|4343.2|4337.2|4343.7|4337.7|4343.7|4337.7|4342.7|4336.7|3
1611666400000|2021-01-26 13:06:40|4344.1|4338.1|4344.2|4338.2|4345|4339|4344.1|4338.1|10
1611666410000|2021-01-26 13:06:50|4344.1|4338.1|4343.1|4337.1|4345.1|4339.1|4343.1|4337.1|4
1611666420000|2021-01-26 13:07:00|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343|4337|1
1611666430000|2021-01-26 13:07:10|4344.1|4338.1|4345.1|4339.1|4345.2|4339.2|4344.1|4338.1|2
1611666440000|2021-01-26 13:07:20|4345.6|4339.6|4345.6|4339.6|4346|4340|4345|4339|3
1611666450000|2021-01-26 13:07:30|4345.5|4339.5|4345.1|4339.1|4346|4340|4345.1|4339.1|11
1611666460000|2021-01-26 13:07:40|4345.5|4339.5|4344|4338|4345.5|4339.5|4344|4338|4
1611666470000|2021-01-26 13:07:50|4343.5|4337.5|4343|4337|4343.5|4337.5|4343|4337|3
1611666480000|2021-01-26 13:08:00|4342.6|4336.6|4343|4337|4343.5|4337.5|4341|4335|8
1611666490000|2021-01-26 13:08:10|4342.5|4336.5|4343.5|4337.5|4343.5|4337.5|4342.5|4336.5|2
1611666500000|2021-01-26 13:08:20|4343|4337|4344|4338|4344|4338|4343|4337|1
1611666510000|2021-01-26 13:08:30|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343|4337|1
1611666520000|2021-01-26 13:08:40|4343.5|4337.5|4344|4338|4344|4338|4343.5|4337.5|0
1611666530000|2021-01-26 13:08:50|4345|4339|4345.1|4339.1|4345.1|4339.1|4345|4339|1
1611666540000|2021-01-26 13:09:00|4345|4339|4344|4338|4345.1|4339.1|4344|4338|2
1611666550000|2021-01-26 13:09:10|4344.5|4338.5|4343|4337|4344.6|4338.6|4343|4337|10
1611666560000|2021-01-26 13:09:20|4342.5|4336.5|4342.6|4336.6|4343|4337|4342|4336|2
1611666570000|2021-01-26 13:09:30|4342|4336|4342|4336|4342|4336|4342|4336|0
1611666580000|2021-01-26 13:09:40|4342.6|4336.6|4342|4336|4342.6|4336.6|4341|4335|5
1611666590000|2021-01-26 13:09:50|4341.6|4335.6|4342|4336|4342.2|4336.2|4341.6|4335.6|0
1611666600000|2021-01-26 13:10:00|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|2
1611666610000|2021-01-26 13:10:10|4340.1|4334.1|4341.5|4335.5|4341.5|4335.5|4340.1|4334.1|1
1611666620000|2021-01-26 13:10:20|4341|4335|4342|4336|4342|4336|4341|4335|1
1611666630000|2021-01-26 13:10:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.5|4335.5|0
1611666640000|2021-01-26 13:10:40|4342|4336|4342|4336|4342|4336|4342|4336|0
1611666650000|2021-01-26 13:10:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1611666660000|2021-01-26 13:11:00|4341.5|4335.5|4340.6|4334.6|4341.5|4335.5|4340.6|4334.6|9
1611666670000|2021-01-26 13:11:10|4340.5|4334.5|4338.6|4332.6|4340.5|4334.5|4338.6|4332.6|28
1611666680000|2021-01-26 13:11:20|4338.7|4332.7|4339|4333|4339|4333|4338.6|4332.6|0
1611666690000|2021-01-26 13:11:30|4339.6|4333.6|4339.6|4333.6|4340|4334|4339.5|4333.5|6
1611666700000|2021-01-26 13:11:40|4340|4334|4340.1|4334.1|4340.5|4334.5|4340|4334|0
1611666710000|2021-01-26 13:11:50|4340.6|4334.6|4342|4336|4342.1|4336.1|4340.6|4334.6|2
1611666720000|2021-01-26 13:12:00|4341.6|4335.6|4342.5|4336.5|4342.5|4336.5|4341.2|4335.2|1
1611666730000|2021-01-26 13:12:10|4342.6|4336.6|4343.6|4337.6|4343.6|4337.6|4342.6|4336.6|2
1611666740000|2021-01-26 13:12:20|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1611666750000|2021-01-26 13:12:30|4343|4337|4344.1|4338.1|4344.1|4338.1|4343|4337|5
1611666760000|2021-01-26 13:12:40|4344|4338|4344.1|4338.1|4344.1|4338.1|4343.1|4337.1|4
1611666770000|2021-01-26 13:12:50|4344|4338|4344|4338|4344.4|4338.4|4343.6|4337.6|8
1611666780000|2021-01-26 13:13:00|4343.6|4337.6|4344|4338|4344|4338|4343.6|4337.6|0
1611666790000|2021-01-26 13:13:10|4344.1|4338.1|4343.5|4337.5|4344.1|4338.1|4343.1|4337.1|0
1611666800000|2021-01-26 13:13:20|4344.1|4338.1|4343.6|4337.6|4344.1|4338.1|4343.2|4337.2|1
1611666810000|2021-01-26 13:13:30|4344|4338|4343.1|4337.1|4344|4338|4343.1|4337.1|2
1611666820000|2021-01-26 13:13:40|4343|4337|4343.6|4337.6|4343.6|4337.6|4343|4337|0
1611666830000|2021-01-26 13:13:50|4343.2|4337.2|4344.1|4338.1|4344.1|4338.1|4343.2|4337.2|0
1611666840000|2021-01-26 13:14:00|4345.1|4339.1|4345|4339|4345.6|4339.6|4344.6|4338.6|7
1611666850000|2021-01-26 13:14:10|4344.6|4338.6|4345.5|4339.5|4345.5|4339.5|4344.6|4338.6|2
1611666860000|2021-01-26 13:14:20|4345.6|4339.6|4346.6|4340.6|4347.1|4341.1|4345.6|4339.6|4
1611666870000|2021-01-26 13:14:30|4346.2|4340.2|4347.1|4341.1|4347.1|4341.1|4346|4340|2
1611666880000|2021-01-26 13:14:40|4347|4341|4347.1|4341.1|4347.1|4341.1|4347|4341|0
1611666890000|2021-01-26 13:14:50|4347|4341|4345.5|4339.5|4347|4341|4345|4339|14
1611666900000|2021-01-26 13:15:00|4345.4|4339.4|4346.5|4340.5|4346.5|4340.5|4345.4|4339.4|1
1611666910000|2021-01-26 13:15:10|4346.6|4340.6|4347.1|4341.1|4347.1|4341.1|4346.6|4340.6|2
1611666920000|2021-01-26 13:15:20|4347|4341|4346.5|4340.5|4347|4341|4346.1|4340.1|5
1611666930000|2021-01-26 13:15:30|4346.6|4340.6|4346.5|4340.5|4346.6|4340.6|4346|4340|1
1611666940000|2021-01-26 13:15:40|4346.6|4340.6|4347.1|4341.1|4347.1|4341.1|4346.6|4340.6|0
1611666950000|2021-01-26 13:15:50|4346.5|4340.5|4346|4340|4346.5|4340.5|4346|4340|0
1611666960000|2021-01-26 13:16:00|4346.4|4340.4|4346|4340|4346.4|4340.4|4346|4340|1
1611666970000|2021-01-26 13:16:10|4345|4339|4345.6|4339.6|4345.6|4339.6|4345|4339|10
1611666980000|2021-01-26 13:16:20|4345.2|4339.2|4345.6|4339.6|4345.6|4339.6|4345.2|4339.2|2
1611666990000|2021-01-26 13:16:30|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|1
1611667000000|2021-01-26 13:16:40|4345.6|4339.6|4345.6|4339.6|4346|4340|4345.2|4339.2|9
1611667010000|2021-01-26 13:16:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1611667020000|2021-01-26 13:17:00|4345.6|4339.6|4347.1|4341.1|4347.1|4341.1|4345.6|4339.6|2
1611667030000|2021-01-26 13:17:10|4347.5|4341.5|4348.1|4342.1|4348.1|4342.1|4347.1|4341.1|2
1611667040000|2021-01-26 13:17:20|4347.7|4341.7|4347.7|4341.7|4348.1|4342.1|4347.7|4341.7|3
1611667050000|2021-01-26 13:17:30|4347.2|4341.2|4347.6|4341.6|4347.6|4341.6|4347.2|4341.2|1
1611667060000|2021-01-26 13:17:40|4348|4342|4347.1|4341.1|4348.1|4342.1|4347.1|4341.1|3
1611667070000|2021-01-26 13:17:50|4347.2|4341.2|4347.6|4341.6|4347.6|4341.6|4347.2|4341.2|0
1611667080000|2021-01-26 13:18:00|4348.1|4342.1|4350|4344|4350.1|4344.1|4348|4342|18
1611667090000|2021-01-26 13:18:10|4350.1|4344.1|4350.6|4344.6|4351|4345|4349.6|4343.6|13
1611667100000|2021-01-26 13:18:20|4351|4345|4351.1|4345.1|4351.1|4345.1|4351|4345|0
1611667110000|2021-01-26 13:18:30|4351|4345|4351.2|4345.2|4351.4|4345.4|4350.2|4344.2|2
1611667120000|2021-01-26 13:18:40|4351.6|4345.6|4350.2|4344.2|4351.6|4345.6|4350.2|4344.2|4
1611667130000|2021-01-26 13:18:50|4350.1|4344.1|4350.6|4344.6|4351|4345|4350|4344|5
1611667140000|2021-01-26 13:19:00|4351|4345|4350.6|4344.6|4351.1|4345.1|4350|4344|4
1611667150000|2021-01-26 13:19:10|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|1
1611667160000|2021-01-26 13:19:20|4351|4345|4351|4345|4351.1|4345.1|4350.6|4344.6|0
1611667170000|2021-01-26 13:19:30|4351.2|4345.2|4352|4346|4352|4346|4351.2|4345.2|4
1611667180000|2021-01-26 13:19:40|4351.2|4345.2|4352.1|4346.1|4352.1|4346.1|4351.2|4345.2|4
1611667190000|2021-01-26 13:19:50|4352.5|4346.5|4352.1|4346.1|4352.5|4346.5|4352.1|4346.1|0
1611667200000|2021-01-26 13:20:00|4352|4346|4353.9|4347.9|4354|4348|4351.6|4345.6|33
1611667210000|2021-01-26 13:20:10|4352.9|4346.9|4353|4347|4353.8|4347.8|4352.9|4346.9|13
1611667220000|2021-01-26 13:20:20|4352.9|4346.9|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|1
1611667230000|2021-01-26 13:20:30|4353.4|4347.4|4352.9|4346.9|4353.8|4347.8|4352.9|4346.9|2
1611667240000|2021-01-26 13:20:40|4353|4347|4354|4348|4354|4348|4353|4347|2
1611667250000|2021-01-26 13:20:50|4353.9|4347.9|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|1
1611667260000|2021-01-26 13:21:00|4353.4|4347.4|4352.9|4346.9|4353.8|4347.8|4352.9|4346.9|3
1611667270000|2021-01-26 13:21:10|4352.8|4346.8|4352.4|4346.4|4352.8|4346.8|4352.3|4346.3|6
1611667280000|2021-01-26 13:21:20|4352.8|4346.8|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|1
1611667290000|2021-01-26 13:21:30|4352|4346|4351.4|4345.4|4352|4346|4350.9|4344.9|4
1611667300000|2021-01-26 13:21:40|4351.9|4345.9|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|2
1611667310000|2021-01-26 13:21:50|4351.8|4345.8|4351.4|4345.4|4351.8|4345.8|4350.9|4344.9|1
1611667320000|2021-01-26 13:22:00|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|1
1611667330000|2021-01-26 13:22:10|4351.8|4345.8|4351.9|4345.9|4351.9|4345.9|4351.8|4345.8|0
1611667340000|2021-01-26 13:22:20|4352.4|4346.4|4353.8|4347.8|4354.5|4348.5|4352.4|4346.4|12
1611667350000|2021-01-26 13:22:30|4354.3|4348.3|4353.9|4347.9|4354.3|4348.3|4353.9|4347.9|0
1611667360000|2021-01-26 13:22:40|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.4|4347.4|2
1611667370000|2021-01-26 13:22:50|4353.3|4347.3|4352.9|4346.9|4353.3|4347.3|4352.9|4346.9|0
1611667380000|2021-01-26 13:23:00|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|9
1611667390000|2021-01-26 13:23:10|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|2
1611667410000|2021-01-26 13:23:30|4352|4346|4352.8|4346.8|4352.8|4346.8|4351.8|4345.8|0
1611667420000|2021-01-26 13:23:40|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.8|4346.8|0
1611667430000|2021-01-26 13:23:50|4352.8|4346.8|4352.8|4346.8|4352.9|4346.9|4352.8|4346.8|0
1611667440000|2021-01-26 13:24:00|4353.3|4347.3|4352.8|4346.8|4353.3|4347.3|4352.8|4346.8|1
1611667450000|2021-01-26 13:24:10|4352.9|4346.9|4352.8|4346.8|4353.4|4347.4|4352.8|4346.8|2
1611667470000|2021-01-26 13:24:30|4351.8|4345.8|4350.8|4344.8|4351.8|4345.8|4350.8|4344.8|12
1611667480000|2021-01-26 13:24:40|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|0
1611667490000|2021-01-26 13:24:50|4351.2|4345.2|4348.8|4342.8|4351.8|4345.8|4348.8|4342.8|11
1611667500000|2021-01-26 13:25:00|4347.9|4341.9|4347.9|4341.9|4348.3|4342.3|4347.9|4341.9|2
1611667510000|2021-01-26 13:25:10|4348.9|4342.9|4349.5|4343.5|4349.5|4343.5|4348.9|4342.9|2
1611667520000|2021-01-26 13:25:20|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|3
1611667530000|2021-01-26 13:25:30|4349.5|4343.5|4349.9|4343.9|4349.9|4343.9|4349|4343|2
1611667540000|2021-01-26 13:25:40|4349.4|4343.4|4349.8|4343.8|4349.9|4343.9|4349.4|4343.4|0
1611667550000|2021-01-26 13:25:50|4348.9|4342.9|4349.8|4343.8|4349.8|4343.8|4348.9|4342.9|4
1611667560000|2021-01-26 13:26:00|4349.4|4343.4|4349.4|4343.4|4349.8|4343.8|4349.4|4343.4|1
1611667570000|2021-01-26 13:26:10|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1611667580000|2021-01-26 13:26:20|4350.4|4344.4|4352|4346|4352|4346|4350.4|4344.4|23
1611667590000|2021-01-26 13:26:30|4351.9|4345.9|4350.8|4344.8|4351.9|4345.9|4350.4|4344.4|3
1611667600000|2021-01-26 13:26:40|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.8|4344.8|1
1611667610000|2021-01-26 13:26:50|4351|4345|4350.4|4344.4|4351|4345|4350.4|4344.4|0
1611667620000|2021-01-26 13:27:00|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1611667630000|2021-01-26 13:27:10|4350|4344|4351.9|4345.9|4351.9|4345.9|4350|4344|3
1611667640000|2021-01-26 13:27:20|4352|4346|4352|4346|4352|4346|4351.4|4345.4|4
1611667650000|2021-01-26 13:27:30|4352.1|4346.1|4351.4|4345.4|4352.1|4346.1|4351.4|4345.4|14
1611667660000|2021-01-26 13:27:40|4351|4345|4352|4346|4352|4346|4351|4345|2
1611667680000|2021-01-26 13:28:00|4351.9|4345.9|4352.1|4346.1|4352.1|4346.1|4351.5|4345.5|8
1611667690000|2021-01-26 13:28:10|4352|4346|4352.1|4346.1|4352.1|4346.1|4352|4346|0
1611667700000|2021-01-26 13:28:20|4351.9|4345.9|4352|4346|4352|4346|4351.9|4345.9|3
1611667710000|2021-01-26 13:28:30|||||||||1
1611667720000|2021-01-26 13:28:40|4351.9|4345.9|4352|4346|4352|4346|4351.9|4345.9|0
1611667730000|2021-01-26 13:28:50|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|3
1611667740000|2021-01-26 13:29:00|4354.3|4348.3|4354.4|4348.4|4355|4349|4353.8|4347.8|13
1611667750000|2021-01-26 13:29:10|4354.9|4348.9|4354|4348|4355|4349|4354|4348|6
1611667760000|2021-01-26 13:29:20|4353.8|4347.8|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|8
1611667770000|2021-01-26 13:29:30|4353.4|4347.4|4353|4347|4353.9|4347.9|4353|4347|3
1611667780000|2021-01-26 13:29:40|4352.9|4346.9|4351.8|4345.8|4353.4|4347.4|4351.8|4345.8|7
1611667790000|2021-01-26 13:29:50|4351.9|4345.9|4350.8|4344.8|4351.9|4345.9|4349.9|4343.9|4
1611667800000|2021-01-26 13:30:00|4350.4|4344.4|4351.8|4345.8|4352|4346|4349.4|4343.4|6
1611667810000|2021-01-26 13:30:10|4352|4346|4349.8|4343.8|4352|4346|4349.8|4343.8|5
1611667820000|2021-01-26 13:30:20|4349|4343|4350.9|4344.9|4350.9|4344.9|4349|4343|3
1611667830000|2021-01-26 13:30:30|4350.8|4344.8|4350.9|4344.9|4351|4345|4350.3|4344.3|3
1611667840000|2021-01-26 13:30:40|4350.8|4344.8|4350.4|4344.4|4351|4345|4350.4|4344.4|2
1611667850000|2021-01-26 13:30:50|4350.6|4344.6|4350|4344|4350.6|4344.6|4350|4344|0
1611667860000|2021-01-26 13:31:00|4350.4|4344.4|4350|4344|4350.9|4344.9|4350|4344|7
1611667870000|2021-01-26 13:31:10|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350|4344|1
1611667880000|2021-01-26 13:31:20|4350|4344|4350.4|4344.4|4350.5|4344.5|4350|4344|0
1611667890000|2021-01-26 13:31:30|4350.9|4344.9|4351|4345|4351|4345|4350.9|4344.9|0
1611667900000|2021-01-26 13:31:40|4350.9|4344.9|4350.5|4344.5|4350.9|4344.9|4350.5|4344.5|1
1611667910000|2021-01-26 13:31:50|4350.1|4344.1|4349.9|4343.9|4350.1|4344.1|4349.9|4343.9|0
1611667920000|2021-01-26 13:32:00|4350|4344|4350.3|4344.3|4350.8|4344.8|4349.9|4343.9|7
1611667930000|2021-01-26 13:32:10|4350.4|4344.4|4348.9|4342.9|4350.4|4344.4|4348.4|4342.4|5
1611667940000|2021-01-26 13:32:20|4349|4343|4348|4342|4349|4343|4347.9|4341.9|2
1611667950000|2021-01-26 13:32:30|4347.9|4341.9|4348|4342|4348|4342|4347.9|4341.9|1
1611667960000|2021-01-26 13:32:40|4347.9|4341.9|4347.9|4341.9|4348|4342|4347.4|4341.4|3
1611667970000|2021-01-26 13:32:50|4347.8|4341.8|4349|4343|4349|4343|4347.8|4341.8|0
1611667980000|2021-01-26 13:33:00|4348.9|4342.9|4347.4|4341.4|4348.9|4342.9|4347.4|4341.4|6
1611667990000|2021-01-26 13:33:10|4347.6|4341.6|4346.9|4340.9|4347.6|4341.6|4346.4|4340.4|3
1611668000000|2021-01-26 13:33:20|4347|4341|4346.5|4340.5|4347|4341|4346|4340|7
1611668010000|2021-01-26 13:33:30|4346.4|4340.4|4344.9|4338.9|4346.4|4340.4|4344.9|4338.9|0
1611668020000|2021-01-26 13:33:40|4345|4339|4345.9|4339.9|4346|4340|4345|4339|4
1611668030000|2021-01-26 13:33:50|4345.4|4339.4|4344|4338|4345.4|4339.4|4344|4338|4
1611668040000|2021-01-26 13:34:00|4344.5|4338.5|4344.9|4338.9|4344.9|4338.9|4344|4338|7
1611668050000|2021-01-26 13:34:10|4345.4|4339.4|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|3
1611668060000|2021-01-26 13:34:20|4345.8|4339.8|4347|4341|4347|4341|4345.8|4339.8|1
1611668070000|2021-01-26 13:34:30|4347.5|4341.5|4349|4343|4349|4343|4347.5|4341.5|1
1611668080000|2021-01-26 13:34:40|4348.4|4342.4|4349.9|4343.9|4349.9|4343.9|4348.4|4342.4|2
1611668090000|2021-01-26 13:34:50|4350.4|4344.4|4349.3|4343.3|4350.4|4344.4|4349.3|4343.3|1
1611668100000|2021-01-26 13:35:00|4349.4|4343.4|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|0
1611668110000|2021-01-26 13:35:10|4349.9|4343.9|4350.9|4344.9|4351|4345|4349.9|4343.9|1
1611668120000|2021-01-26 13:35:20|4351|4345|4351.4|4345.4|4351.4|4345.4|4350.8|4344.8|1
1611668130000|2021-01-26 13:35:30|4351.8|4345.8|4350.9|4344.9|4351.9|4345.9|4350.9|4344.9|0
1611668140000|2021-01-26 13:35:40|4350.8|4344.8|4350.3|4344.3|4350.8|4344.8|4349.9|4343.9|9
1611668150000|2021-01-26 13:35:50|4350.4|4344.4|4350.9|4344.9|4351|4345|4350.4|4344.4|0
1611668160000|2021-01-26 13:36:00|4351|4345|4351.8|4345.8|4351.9|4345.9|4350.9|4344.9|1
1611668170000|2021-01-26 13:36:10|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4350.8|4344.8|0
1611668180000|2021-01-26 13:36:20|4351|4345|4350.8|4344.8|4351|4345|4350.8|4344.8|0
1611668190000|2021-01-26 13:36:30|4350.9|4344.9|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|0
1611668200000|2021-01-26 13:36:40|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1611668210000|2021-01-26 13:36:50|4351.8|4345.8|4351.9|4345.9|4352|4346|4351.8|4345.8|0
1611668220000|2021-01-26 13:37:00|4352|4346|4352.4|4346.4|4352.9|4346.9|4351.9|4345.9|3
1611668230000|2021-01-26 13:37:10|4352.8|4346.8|4353.8|4347.8|4353.8|4347.8|4352.8|4346.8|3
1611668240000|2021-01-26 13:37:20|4353.9|4347.9|4353.8|4347.8|4354.4|4348.4|4353.8|4347.8|3
1611668250000|2021-01-26 13:37:30|4353.9|4347.9|4353.8|4347.8|4353.9|4347.9|4353.8|4347.8|2
1611668260000|2021-01-26 13:37:40|4353.9|4347.9|4354.8|4348.8|4354.9|4348.9|4353.9|4347.9|2
1611668280000|2021-01-26 13:38:00|4355|4349|4353.9|4347.9|4355|4349|4353.8|4347.8|8
1611668290000|2021-01-26 13:38:10|4354|4348|4353.4|4347.4|4354.1|4348.1|4353.4|4347.4|27
1611668300000|2021-01-26 13:38:20|4353.8|4347.8|4353.6|4347.6|4354|4348|4353.5|4347.5|0
1611668310000|2021-01-26 13:38:30|4353.2|4347.2|4355|4349|4355|4349|4353.1|4347.1|7
1611668320000|2021-01-26 13:38:40|4354.9|4348.9|4354.4|4348.4|4355|4349|4354|4348|12
1611668330000|2021-01-26 13:38:50|4354|4348|4353|4347|4354|4348|4353|4347|7
1611668340000|2021-01-26 13:39:00|4353.1|4347.1|4353.6|4347.6|4354.1|4348.1|4353|4347|36
1611668350000|2021-01-26 13:39:10|4353|4347|4354.1|4348.1|4354.1|4348.1|4352.5|4346.5|6
1611668360000|2021-01-26 13:39:20|4354|4348|4354|4348|4354.1|4348.1|4354|4348|1
1611668370000|2021-01-26 13:39:30|4353.6|4347.6|4353.6|4347.6|4354.1|4348.1|4353.5|4347.5|6
1611668380000|2021-01-26 13:39:40|4354|4348|4353.1|4347.1|4354|4348|4353|4347|1
1611668390000|2021-01-26 13:39:50|4353|4347|4354|4348|4354|4348|4352.1|4346.1|36
1611668400000|2021-01-26 13:40:00|4353.6|4347.6|4353.9|4347.9|4354|4348|4353|4347|22
1611668410000|2021-01-26 13:40:10|4354|4348|4354.4|4348.4|4354.4|4348.4|4354|4348|2
1611668420000|2021-01-26 13:40:20|4354.9|4348.9|4355|4349|4355|4349|4354.9|4348.9|0
1611668430000|2021-01-26 13:40:30|4354.9|4348.9|4355|4349|4355|4349|4354.9|4348.9|2
1611668440000|2021-01-26 13:40:40|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1611668450000|2021-01-26 13:40:50|4354.9|4348.9|4354|4348|4355|4349|4354|4348|7
1611668460000|2021-01-26 13:41:00|4354.6|4348.6|4353.9|4347.9|4355|4349|4353.9|4347.9|7
1611668470000|2021-01-26 13:41:10|4353|4347|4352.9|4346.9|4353|4347|4352|4346|12
1611668480000|2021-01-26 13:41:20|4353.1|4347.1|4352.6|4346.6|4353.1|4347.1|4351.9|4345.9|46
1611668490000|2021-01-26 13:41:30|4353|4347|4352.2|4346.2|4353.1|4347.1|4352|4346|55
1611668500000|2021-01-26 13:41:40|4353.3|4347.3|4352.3|4346.3|4353.3|4347.3|4351.8|4345.8|8
1611668510000|2021-01-26 13:41:50|4351.9|4345.9|4352.8|4346.8|4352.8|4346.8|4351.9|4345.9|2
1611668520000|2021-01-26 13:42:00|||||||||4
1611668530000|2021-01-26 13:42:10|4353.2|4347.2|4352.2|4346.2|4353.3|4347.3|4352.2|4346.2|1
1611668540000|2021-01-26 13:42:20|4351.8|4345.8|4353.6|4347.6|4353.6|4347.6|4351.8|4345.8|27
1611668550000|2021-01-26 13:42:30|4353.7|4347.7|4355|4349|4355|4349|4353.7|4347.7|1
1611668560000|2021-01-26 13:42:40|4354.7|4348.7|4353.3|4347.3|4354.7|4348.7|4353.2|4347.2|16
1611668570000|2021-01-26 13:42:50|4353.2|4347.2|4353.2|4347.2|4353.3|4347.3|4352.7|4346.7|0
1611668580000|2021-01-26 13:43:00|4353.3|4347.3|4351.8|4345.8|4353.3|4347.3|4351.3|4345.3|28
1611668590000|2021-01-26 13:43:10|4352.2|4346.2|4351.3|4345.3|4352.3|4346.3|4351.3|4345.3|2
1611668600000|2021-01-26 13:43:20|4351.2|4345.2|4351.3|4345.3|4351.4|4345.4|4350.3|4344.3|6
1611668610000|2021-01-26 13:43:30|4351.4|4345.4|4351.3|4345.3|4351.4|4345.4|4351.3|4345.3|0
1611668620000|2021-01-26 13:43:40|4351.4|4345.4|4350|4344|4351.4|4345.4|4348.5|4342.5|52
1611668630000|2021-01-26 13:43:50|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.5|4343.5|2
1611668640000|2021-01-26 13:44:00|4350.5|4344.5|4348.5|4342.5|4351|4345|4348.5|4342.5|32
1611668650000|2021-01-26 13:44:10|4348.1|4342.1|4349.6|4343.6|4349.6|4343.6|4348.1|4342.1|2
1611668660000|2021-01-26 13:44:20|4349.8|4343.8|4350.5|4344.5|4350.5|4344.5|4349.8|4343.8|6
1611668670000|2021-01-26 13:44:30|4350.1|4344.1|4349.8|4343.8|4350.6|4344.6|4349.8|4343.8|0
1611668680000|2021-01-26 13:44:40|4349.5|4343.5|4348.8|4342.8|4349.5|4343.5|4348.6|4342.6|5
1611668690000|2021-01-26 13:44:50|4349.3|4343.3|4350.5|4344.5|4350.5|4344.5|4349.3|4343.3|3
1611671400000|2021-01-26 14:30:00|4355|4349|4358.5|4352.5|4361.7|4355.7|4355|4349|333
1611671410000|2021-01-26 14:30:10|4358.9|4352.9|4364.3|4358.3|4364.3|4358.3|4358.9|4352.9|55
1611671420000|2021-01-26 14:30:20|4365.3|4359.3|4366.3|4360.3|4366.3|4360.3|4364.9|4358.9|30
1611671430000|2021-01-26 14:30:30|4367.3|4361.3|4371|4365|4371|4365|4367.3|4361.3|63
1611671440000|2021-01-26 14:30:40|4372.2|4366.2|4375.2|4369.2|4375.2|4369.2|4371.2|4365.2|77
1611671450000|2021-01-26 14:30:50|4376|4370|4384.7|4378.7|4385|4379|4376|4370|186
1611671460000|2021-01-26 14:31:00|4384.2|4378.2|4380.7|4374.7|4385|4379|4376.4|4370.4|226
1611671470000|2021-01-26 14:31:10|4381.2|4375.2|4385|4379|4385|4379|4379.8|4373.8|71
1611671480000|2021-01-26 14:31:20|4384.5|4378.5|4394.7|4388.7|4395.2|4389.2|4384|4378|124
1611671490000|2021-01-26 14:31:30|4395.2|4389.2|4390.2|4384.2|4395.2|4389.2|4389.5|4383.5|41
1611671500000|2021-01-26 14:31:40|4389.5|4383.5|4389.5|4383.5|4391|4385|4387.2|4381.2|38
1611671510000|2021-01-26 14:31:50|4388.5|4382.5|4388.5|4382.5|4390.5|4384.5|4388.2|4382.2|16
1611671520000|2021-01-26 14:32:00|4388.2|4382.2|4392.5|4386.5|4395|4389|4388.2|4382.2|67
1611671530000|2021-01-26 14:32:10|4392.2|4386.2|4393.5|4387.5|4394.2|4388.2|4391.5|4385.5|37
1611671540000|2021-01-26 14:32:20|4393.2|4387.2|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|13
1611671550000|2021-01-26 14:32:30|4393.7|4387.7|4389.8|4383.8|4393.7|4387.7|4389.4|4383.4|39
1611671560000|2021-01-26 14:32:40|4390.2|4384.2|4384|4378|4390.2|4384.2|4384|4378|70
1611671570000|2021-01-26 14:32:50|4383.9|4377.9|4383.2|4377.2|4387|4381|4380.9|4374.9|91
1611671580000|2021-01-26 14:33:00|4382.8|4376.8|4386.2|4380.2|4387.5|4381.5|4382.7|4376.7|75
1611671590000|2021-01-26 14:33:10|4386.4|4380.4|4387.8|4381.8|4390.2|4384.2|4386.2|4380.2|33
1611671600000|2021-01-26 14:33:20|4387.4|4381.4|4383.4|4377.4|4387.4|4381.4|4383.4|4377.4|17
1611671610000|2021-01-26 14:33:30|4383.9|4377.9|4383.3|4377.3|4385.2|4379.2|4382.9|4376.9|48
1611671620000|2021-01-26 14:33:40|4383.4|4377.4|4379.8|4373.8|4383.4|4377.4|4379.8|4373.8|24
1611671630000|2021-01-26 14:33:50|4380.4|4374.4|4379.5|4373.5|4381.6|4375.6|4379.5|4373.5|30
1611671640000|2021-01-26 14:34:00|4378.5|4372.5|4378|4372|4379.4|4373.4|4374.9|4368.9|62
1611671650000|2021-01-26 14:34:10|4377.8|4371.8|4382.3|4376.3|4382.3|4376.3|4377.4|4371.4|18
1611671660000|2021-01-26 14:34:20|4382.8|4376.8|4377.4|4371.4|4383.4|4377.4|4377.4|4371.4|32
1611671670000|2021-01-26 14:34:30|4377.3|4371.3|4376.6|4370.6|4378.4|4372.4|4376.4|4370.4|24
1611671680000|2021-01-26 14:34:40|4376.4|4370.4|4375|4369|4376.4|4370.4|4375|4369|27
1611671690000|2021-01-26 14:34:50|4374.4|4368.4|4372.8|4366.8|4375.4|4369.4|4372.8|4366.8|115
1611671700000|2021-01-26 14:35:00|4372.4|4366.4|4374.4|4368.4|4374.4|4368.4|4371.3|4365.3|35
1611671710000|2021-01-26 14:35:10|4374.8|4368.8|4376.8|4370.8|4377.4|4371.4|4374.3|4368.3|19
1611671720000|2021-01-26 14:35:20|4376.4|4370.4|4376.8|4370.8|4376.9|4370.9|4374.4|4368.4|24
1611671730000|2021-01-26 14:35:30|4377|4371|4373.3|4367.3|4377.3|4371.3|4372.4|4366.4|19
1611671740000|2021-01-26 14:35:40|4372.4|4366.4|4372|4366|4372.4|4366.4|4370.3|4364.3|33
1611671750000|2021-01-26 14:35:50|4372.4|4366.4|4375.5|4369.5|4377.2|4371.2|4372.4|4366.4|28
1611671760000|2021-01-26 14:36:00|4375|4369|4373.1|4367.1|4375.9|4369.9|4371.3|4365.3|34
1611671770000|2021-01-26 14:36:10|4372.6|4366.6|4370|4364|4372.6|4366.6|4370|4364|12
1611671780000|2021-01-26 14:36:20|4369.5|4363.5|4370.5|4364.5|4371|4365|4369.1|4363.1|22
1611671790000|2021-01-26 14:36:30|4371|4365|4371.6|4365.6|4371.6|4365.6|4370.1|4364.1|22
1611671800000|2021-01-26 14:36:40|4371.3|4365.3|4373.5|4367.5|4375.5|4369.5|4371.3|4365.3|25
1611671810000|2021-01-26 14:36:50|4374.1|4368.1|4375.5|4369.5|4376|4370|4373.1|4367.1|33
1611671820000|2021-01-26 14:37:00|4376.4|4370.4|4377|4371|4377|4371|4375.1|4369.1|38
1611671830000|2021-01-26 14:37:10|4377.6|4371.6|4374.6|4368.6|4377.6|4371.6|4374.1|4368.1|40
1611671840000|2021-01-26 14:37:20|4374.1|4368.1|4374.1|4368.1|4374.6|4368.6|4372.3|4366.3|19
1611671850000|2021-01-26 14:37:30|4373.8|4367.8|4373.6|4367.6|4375.1|4369.1|4373.1|4367.1|18
1611671860000|2021-01-26 14:37:40|4373.5|4367.5|4374.8|4368.8|4375.1|4369.1|4373.1|4367.1|8
1611671870000|2021-01-26 14:37:50|4375.1|4369.1|4374.8|4368.8|4375.8|4369.8|4374.3|4368.3|10
1611671880000|2021-01-26 14:38:00|4375.1|4369.1|4376.8|4370.8|4377.1|4371.1|4375.1|4369.1|14
1611671890000|2021-01-26 14:38:10|4376.6|4370.6|4377.3|4371.3|4378.3|4372.3|4374.1|4368.1|23
1611671900000|2021-01-26 14:38:20|4376.9|4370.9|4378.4|4372.4|4379.3|4373.3|4376.9|4370.9|28
1611671910000|2021-01-26 14:38:30|4379.3|4373.3|4377.4|4371.4|4379.3|4373.3|4377.4|4371.4|23
1611671920000|2021-01-26 14:38:40|4377.3|4371.3|4373.4|4367.4|4377.4|4371.4|4373.3|4367.3|25
1611671930000|2021-01-26 14:38:50|4373.8|4367.8|4375.8|4369.8|4376.1|4370.1|4373.3|4367.3|23
1611671940000|2021-01-26 14:39:00|4375.5|4369.5|4376.1|4370.1|4376.1|4370.1|4374.8|4368.8|7
1611671950000|2021-01-26 14:39:10|4377.1|4371.1|4377.1|4371.1|4377.8|4371.8|4376.8|4370.8|18
1611671960000|2021-01-26 14:39:20|4378|4372|4377.8|4371.8|4378.1|4372.1|4377.8|4371.8|23
1611671970000|2021-01-26 14:39:30|4377.3|4371.3|4376.8|4370.8|4377.3|4371.3|4376.8|4370.8|7
1611671980000|2021-01-26 14:39:40|4376.3|4370.3|4376.8|4370.8|4378.1|4372.1|4376.3|4370.3|3
1611671990000|2021-01-26 14:39:50|4377.1|4371.1|4376.8|4370.8|4377.1|4371.1|4376.1|4370.1|6
1611672000000|2021-01-26 14:40:00|4377.1|4371.1|4378.1|4372.1|4378.6|4372.6|4377.1|4371.1|22
1611672010000|2021-01-26 14:40:10|4379.1|4373.1|4382.1|4376.1|4382.1|4376.1|4378.8|4372.8|31
1611672020000|2021-01-26 14:40:20|4382.3|4376.3|4381.1|4375.1|4383.1|4377.1|4381.1|4375.1|8
1611672030000|2021-01-26 14:40:30|4381.3|4375.3|4380.4|4374.4|4382.4|4376.4|4380.4|4374.4|27
1611672040000|2021-01-26 14:40:40|4381|4375|4383.4|4377.4|4383.4|4377.4|4381|4375|17
1611672050000|2021-01-26 14:40:50|4383|4377|4383.9|4377.9|4384.3|4378.3|4383|4377|16
1611672060000|2021-01-26 14:41:00|4383.8|4377.8|4382.8|4376.8|4383.8|4377.8|4382.3|4376.3|12
1611672070000|2021-01-26 14:41:10|4382.4|4376.4|4384.4|4378.4|4384.4|4378.4|4382.4|4376.4|12
1611672080000|2021-01-26 14:41:20|4383.4|4377.4|4380.8|4374.8|4384.3|4378.3|4380.8|4374.8|49
1611672090000|2021-01-26 14:41:30|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.4|4374.4|2
1611672100000|2021-01-26 14:41:40|4381.3|4375.3|4382.3|4376.3|4382.4|4376.4|4381.3|4375.3|5
1611672110000|2021-01-26 14:41:50|4382.4|4376.4|4382.8|4376.8|4384.4|4378.4|4382.4|4376.4|9
1611672120000|2021-01-26 14:42:00|4382.4|4376.4|4381|4375|4382.4|4376.4|4380.4|4374.4|16
1611672130000|2021-01-26 14:42:10|4381.4|4375.4|4379.4|4373.4|4381.4|4375.4|4379.4|4373.4|9
1611672140000|2021-01-26 14:42:20|4379.5|4373.5|4378.3|4372.3|4381.3|4375.3|4377.3|4371.3|22
1611672150000|2021-01-26 14:42:30|4378.4|4372.4|4377.4|4371.4|4378.4|4372.4|4377.3|4371.3|2
1611672160000|2021-01-26 14:42:40|4379|4373|4382.8|4376.8|4383.1|4377.1|4379|4373|18
1611672170000|2021-01-26 14:42:50|4382.4|4376.4|4383.1|4377.1|4384.1|4378.1|4381.8|4375.8|25
1611672180000|2021-01-26 14:43:00|4382.4|4376.4|4382.1|4376.1|4382.8|4376.8|4382.1|4376.1|2
1611672190000|2021-01-26 14:43:10|4383|4377|4383.8|4377.8|4383.8|4377.8|4383|4377|21
1611672200000|2021-01-26 14:43:20|4383.3|4377.3|4383.3|4377.3|4383.8|4377.8|4382.8|4376.8|3
1611672210000|2021-01-26 14:43:30|4382.8|4376.8|4379.4|4373.4|4382.8|4376.8|4379.4|4373.4|12
1611672220000|2021-01-26 14:43:40|4378.5|4372.5|4376.4|4370.4|4378.5|4372.5|4376.4|4370.4|6
1611672230000|2021-01-26 14:43:50|4377.1|4371.1|4377.6|4371.6|4377.8|4371.8|4376.4|4370.4|16
1611672240000|2021-01-26 14:44:00|4377.8|4371.8|4377.8|4371.8|4378.3|4372.3|4376.8|4370.8|25
1611672250000|2021-01-26 14:44:10|4377.4|4371.4|4375.3|4369.3|4377.4|4371.4|4374.8|4368.8|7
1611672260000|2021-01-26 14:44:20|4375.4|4369.4|4377.3|4371.3|4377.4|4371.4|4375.4|4369.4|2
1611672270000|2021-01-26 14:44:30|4377.4|4371.4|4378.3|4372.3|4378.4|4372.4|4377.4|4371.4|1
1611672280000|2021-01-26 14:44:40|4376|4370|4376.4|4370.4|4376.4|4370.4|4375.4|4369.4|7
1611672290000|2021-01-26 14:44:50|4376.9|4370.9|4376.4|4370.4|4377.4|4371.4|4376.4|4370.4|5
1611672300000|2021-01-26 14:45:00|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4376.4|4370.4|21
1611672310000|2021-01-26 14:45:10|4377|4371|4377.3|4371.3|4377.4|4371.4|4376.4|4370.4|11
1611672320000|2021-01-26 14:45:20|4376.9|4370.9|4375.3|4369.3|4376.9|4370.9|4375.3|4369.3|27
1611672330000|2021-01-26 14:45:30|4374.8|4368.8|4375.4|4369.4|4375.4|4369.4|4374.8|4368.8|8
1611672340000|2021-01-26 14:45:40|4374.3|4368.3|4374.1|4368.1|4374.5|4368.5|4373.1|4367.1|28
1611672350000|2021-01-26 14:45:50|4374|4368|4377.1|4371.1|4377.3|4371.3|4373.6|4367.6|24
1611672360000|2021-01-26 14:46:00|4376.8|4370.8|4375.6|4369.6|4377.1|4371.1|4375.2|4369.2|8
1611672370000|2021-01-26 14:46:10|4375.2|4369.2|4374.7|4368.7|4375.2|4369.2|4374.2|4368.2|17
1611672380000|2021-01-26 14:46:20|4375.2|4369.2|4374.7|4368.7|4375.4|4369.4|4374.7|4368.7|5
1611672390000|2021-01-26 14:46:30|4374.6|4368.6|4374.4|4368.4|4375.4|4369.4|4373.7|4367.7|15
1611672400000|2021-01-26 14:46:40|4374.7|4368.7|4375.7|4369.7|4376.2|4370.2|4374.7|4368.7|7
1611672410000|2021-01-26 14:46:50|4376.2|4370.2|4377.6|4371.6|4378.1|4372.1|4376.2|4370.2|18
1611672420000|2021-01-26 14:47:00|4377.5|4371.5|4378|4372|4379.6|4373.6|4377.1|4371.1|9
1611672430000|2021-01-26 14:47:10|4377.6|4371.6|4380.5|4374.5|4381|4375|4377.6|4371.6|20
1611672440000|2021-01-26 14:47:20|4380.9|4374.9|4380.1|4374.1|4382.1|4376.1|4380.1|4374.1|12
1611672450000|2021-01-26 14:47:30|4380|4374|4377.5|4371.5|4380|4374|4376.5|4370.5|27
1611672460000|2021-01-26 14:47:40|4378|4372|4378.5|4372.5|4379|4373|4378|4372|11
1611672470000|2021-01-26 14:47:50|4378.1|4372.1|4380.6|4374.6|4380.6|4374.6|4378|4372|12
1611672480000|2021-01-26 14:48:00|4380.1|4374.1|4380.5|4374.5|4381|4375|4379.1|4373.1|6
1611672490000|2021-01-26 14:48:10|4381|4375|4382.1|4376.1|4382.1|4376.1|4380.6|4374.6|4
1611672500000|2021-01-26 14:48:20|4382.6|4376.6|4384|4378|4384|4378|4382.1|4376.1|24
1611672510000|2021-01-26 14:48:30|4384.5|4378.5|4385|4379|4385|4379|4383.6|4377.6|10
1611672520000|2021-01-26 14:48:40|4384.1|4378.1|4385.4|4379.4|4385.4|4379.4|4384.1|4378.1|10
1611672530000|2021-01-26 14:48:50|4385|4379|4384.9|4378.9|4385.8|4379.8|4383.9|4377.9|9
1611672540000|2021-01-26 14:49:00|4385.4|4379.4|4386.9|4380.9|4387.3|4381.3|4385.4|4379.4|36
1611672550000|2021-01-26 14:49:10|4386.5|4380.5|4387.3|4381.3|4388|4382|4386.5|4380.5|10
1611672560000|2021-01-26 14:49:20|4387.4|4381.4|4387.9|4381.9|4388.9|4382.9|4387|4381|7
1611672570000|2021-01-26 14:49:30|4388.5|4382.5|4389.5|4383.5|4389.5|4383.5|4388.4|4382.4|6
1611672580000|2021-01-26 14:49:40|4389|4383|4389.5|4383.5|4389.9|4383.9|4388.9|4382.9|11
1611672590000|2021-01-26 14:49:50|4389.9|4383.9|4388.5|4382.5|4390|4384|4388.5|4382.5|14
1611672600000|2021-01-26 14:50:00|4387.9|4381.9|4387|4381|4388.9|4382.9|4387|4381|16
1611672610000|2021-01-26 14:50:10|4387.1|4381.1|4388.5|4382.5|4389.1|4383.1|4387.1|4381.1|14
1611672620000|2021-01-26 14:50:20|4388.7|4382.7|4388|4382|4389.1|4383.1|4388|4382|7
1611672630000|2021-01-26 14:50:30|4388.1|4382.1|4388.5|4382.5|4389.1|4383.1|4388|4382|6
1611672640000|2021-01-26 14:50:40|4389.1|4383.1|4388.1|4382.1|4389.6|4383.6|4388.1|4382.1|14
1611672650000|2021-01-26 14:50:50|4388|4382|4387.5|4381.5|4388.5|4382.5|4387.5|4381.5|10
1611672660000|2021-01-26 14:51:00|4388.5|4382.5|4389|4383|4389.9|4383.9|4387.9|4381.9|16
1611672670000|2021-01-26 14:51:10|4389.5|4383.5|4389.1|4383.1|4390|4384|4389|4383|1
1611672680000|2021-01-26 14:51:20|4389|4383|4388.9|4382.9|4390|4384|4388.9|4382.9|3
1611672690000|2021-01-26 14:51:30|4389|4383|4389.9|4383.9|4390|4384|4388.9|4382.9|17
1611672700000|2021-01-26 14:51:40|4389|4383|4388.5|4382.5|4389.5|4383.5|4388|4382|13
1611672710000|2021-01-26 14:51:50|4388.9|4382.9|4389|4383|4389.9|4383.9|4388.9|4382.9|17
1611672720000|2021-01-26 14:52:00|4388.9|4382.9|4388.3|4382.3|4389.8|4383.8|4388.3|4382.3|10
1611672730000|2021-01-26 14:52:10|4387.9|4381.9|4387.9|4381.9|4388.3|4382.3|4385.9|4379.9|14
1611672740000|2021-01-26 14:52:20|4387.8|4381.8|4385.9|4379.9|4387.8|4381.8|4385.8|4379.8|22
1611672750000|2021-01-26 14:52:30|4385.4|4379.4|4384.7|4378.7|4385.9|4379.9|4383.8|4377.8|18
1611672760000|2021-01-26 14:52:40|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4383.9|4377.9|9
1611672770000|2021-01-26 14:52:50|4385.3|4379.3|4385.4|4379.4|4385.8|4379.8|4384.8|4378.8|18
1611672780000|2021-01-26 14:53:00|4385.8|4379.8|4388.8|4382.8|4388.8|4382.8|4385.8|4379.8|33
1611672790000|2021-01-26 14:53:10|4388.7|4382.7|4388.3|4382.3|4388.9|4382.9|4387.7|4381.7|6
1611672800000|2021-01-26 14:53:20|4387.9|4381.9|4388.3|4382.3|4388.9|4382.9|4387.8|4381.8|11
1611672810000|2021-01-26 14:53:30|4387.9|4381.9|4387.9|4381.9|4388.8|4382.8|4387.9|4381.9|2
1611672820000|2021-01-26 14:53:40|4387.8|4381.8|4384.8|4378.8|4387.8|4381.8|4384.8|4378.8|25
1611672830000|2021-01-26 14:53:50|4385.8|4379.8|4383.8|4377.8|4385.8|4379.8|4383.8|4377.8|9
1611672840000|2021-01-26 14:54:00|4384.4|4378.4|4385.9|4379.9|4385.9|4379.9|4383.9|4377.9|23
1611672850000|2021-01-26 14:54:10|4386.3|4380.3|4387.3|4381.3|4387.9|4381.9|4386.3|4380.3|5
1611672860000|2021-01-26 14:54:20|4386.9|4380.9|4387.8|4381.8|4387.8|4381.8|4385.8|4379.8|12
1611672870000|2021-01-26 14:54:30|4386.9|4380.9|4386.3|4380.3|4387.4|4381.4|4386.3|4380.3|2
1611672880000|2021-01-26 14:54:40|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|1
1611672890000|2021-01-26 14:54:50|4386|4380|4386.3|4380.3|4386.9|4380.9|4386|4380|11
1611672900000|2021-01-26 14:55:00|4386.9|4380.9|4386.9|4380.9|4387.8|4381.8|4386.4|4380.4|5
1611672910000|2021-01-26 14:55:10|4386.8|4380.8|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|1
1611672920000|2021-01-26 14:55:20|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|10
1611672930000|2021-01-26 14:55:30|4386.8|4380.8|4385.9|4379.9|4386.9|4380.9|4385.9|4379.9|3
1611672940000|2021-01-26 14:55:40|4386|4380|4386|4380|4386.9|4380.9|4386|4380|8
1611672950000|2021-01-26 14:55:50|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|2
1611672960000|2021-01-26 14:56:00|4386|4380|4385|4379|4386|4380|4385|4379|11
1611672970000|2021-01-26 14:56:10|4385.9|4379.9|4383.5|4377.5|4385.9|4379.9|4383.5|4377.5|17
1611672980000|2021-01-26 14:56:20|4384|4378|4382.9|4376.9|4384|4378|4382.9|4376.9|7
1611672990000|2021-01-26 14:56:30|4383|4377|4383.3|4377.3|4383.9|4377.9|4382.9|4376.9|7
1611673000000|2021-01-26 14:56:40|4382.9|4376.9|4380.9|4374.9|4382.9|4376.9|4380.9|4374.9|26
1611673010000|2021-01-26 14:56:50|4380.4|4374.4|4381.4|4375.4|4381.9|4375.9|4380.4|4374.4|13
1611673020000|2021-01-26 14:57:00|4381.8|4375.8|4383.8|4377.8|4383.8|4377.8|4381.8|4375.8|7
1611673030000|2021-01-26 14:57:10|4383.7|4377.7|4386.7|4380.7|4386.7|4380.7|4383.7|4377.7|15
1611673040000|2021-01-26 14:57:20|4387.3|4381.3|4386.7|4380.7|4387.7|4381.7|4386.3|4380.3|35
1611673050000|2021-01-26 14:57:30|4387.2|4381.2|4387.3|4381.3|4387.7|4381.7|4387.2|4381.2|4
1611673060000|2021-01-26 14:57:40|4387.7|4381.7|4385.9|4379.9|4387.7|4381.7|4385.9|4379.9|4
1611673070000|2021-01-26 14:57:50|4385.8|4379.8|4383.9|4377.9|4385.9|4379.9|4383.9|4377.9|6
1611673080000|2021-01-26 14:58:00|4383.8|4377.8|4387.7|4381.7|4387.7|4381.7|4383.8|4377.8|10
1611673090000|2021-01-26 14:58:10|4387.6|4381.6|4387|4381|4387.6|4381.6|4385.8|4379.8|27
1611673100000|2021-01-26 14:58:20|4386.5|4380.5|4386.1|4380.1|4386.9|4380.9|4386.1|4380.1|9
1611673110000|2021-01-26 14:58:30|4386|4380|4384.5|4378.5|4386|4380|4384|4378|13
1611673120000|2021-01-26 14:58:40|4385.1|4379.1|4386|4380|4386.2|4380.2|4385.1|4379.1|13
1611673130000|2021-01-26 14:58:50|4385.6|4379.6|4384.9|4378.9|4385.6|4379.6|4384.9|4378.9|7
1611673140000|2021-01-26 14:59:00|4385|4379|4382|4376|4385|4379|4382|4376|8
1611673150000|2021-01-26 14:59:10|4381.6|4375.6|4381.7|4375.7|4382.1|4376.1|4381|4375|20
1611673160000|2021-01-26 14:59:20|4381.6|4375.6|4381.7|4375.7|4383.1|4377.1|4380.2|4374.2|49
1611673170000|2021-01-26 14:59:30|4382.1|4376.1|4382|4376|4382.1|4376.1|4382|4376|2
1611673180000|2021-01-26 14:59:40|4381.9|4375.9|4380.9|4374.9|4381.9|4375.9|4380.9|4374.9|10
1611673190000|2021-01-26 14:59:50|4380.5|4374.5|4382.5|4376.5|4382.7|4376.7|4380|4374|24
1611673200000|2021-01-26 15:00:00|4382.1|4376.1|4385.4|4379.4|4386|4380|4382.1|4376.1|10
1611673210000|2021-01-26 15:00:10|4385.3|4379.3|4385.9|4379.9|4386|4380|4384.9|4378.9|6
1611673220000|2021-01-26 15:00:20|4385.8|4379.8|4384.9|4378.9|4385.9|4379.9|4384.9|4378.9|5
1611673230000|2021-01-26 15:00:30|4384.8|4378.8|4384.9|4378.9|4384.9|4378.9|4384.4|4378.4|6
1611673240000|2021-01-26 15:00:40|4384.4|4378.4|4384|4378|4385|4379|4384|4378|12
1611673250000|2021-01-26 15:00:50|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|2
1611673260000|2021-01-26 15:01:00|4384.9|4378.9|4387.5|4381.5|4388|4382|4384.5|4378.5|42
1611673270000|2021-01-26 15:01:10|4387.6|4381.6|4389.5|4383.5|4390|4384|4387.1|4381.1|20
1611673280000|2021-01-26 15:01:20|4389.4|4383.4|4388.5|4382.5|4389.5|4383.5|4388.5|4382.5|3
1611673290000|2021-01-26 15:01:30|4388|4382|4388|4382|4388.5|4382.5|4388|4382|25
1611673300000|2021-01-26 15:01:40|4387.5|4381.5|4386.9|4380.9|4387.5|4381.5|4386.9|4380.9|6
1611673310000|2021-01-26 15:01:50|4387.5|4381.5|4386.6|4380.6|4387.5|4381.5|4386.1|4380.1|10
1611673320000|2021-01-26 15:02:00|4387.1|4381.1|4388.9|4382.9|4389.9|4383.9|4387.1|4381.1|61
1611673330000|2021-01-26 15:02:10|4388.5|4382.5|4390|4384|4390|4384|4388.4|4382.4|18
1611673340000|2021-01-26 15:02:20|4391.8|4385.8|4394.8|4388.8|4395.8|4389.8|4391.8|4385.8|66
1611673350000|2021-01-26 15:02:30|4395.3|4389.3|4391|4385|4395.3|4389.3|4390.5|4384.5|51
1611673360000|2021-01-26 15:02:40|4391.9|4385.9|4391|4385|4392|4386|4390.5|4384.5|8
1611673370000|2021-01-26 15:02:50|4390.5|4384.5|4391|4385|4392|4386|4390.5|4384.5|9
1611673380000|2021-01-26 15:03:00|4391.5|4385.5|4393.5|4387.5|4394.4|4388.4|4391.5|4385.5|61
1611673390000|2021-01-26 15:03:10|4393.4|4387.4|4394.5|4388.5|4395|4389|4393|4387|30
1611673400000|2021-01-26 15:03:20|4394.9|4388.9|4394.5|4388.5|4394.9|4388.9|4394.5|4388.5|2
1611673410000|2021-01-26 15:03:30|4393.5|4387.5|4390.7|4384.7|4393.5|4387.5|4390.6|4384.6|35
1611673420000|2021-01-26 15:03:40|4391.5|4385.5|4391.3|4385.3|4392.3|4386.3|4391.3|4385.3|10
1611673430000|2021-01-26 15:03:50|4391.7|4385.7|4391.4|4385.4|4391.8|4385.8|4391.3|4385.3|8
1611673440000|2021-01-26 15:04:00|4391.9|4385.9|4392|4386|4392.9|4386.9|4391.9|4385.9|17
1611673450000|2021-01-26 15:04:10|4389.9|4383.9|4390.9|4384.9|4390.9|4384.9|4389.9|4383.9|11
1611673460000|2021-01-26 15:04:20|4390.5|4384.5|4391|4385|4392|4386|4390|4384|3
1611673470000|2021-01-26 15:04:30|4390.5|4384.5|4389|4383|4391|4385|4389|4383|6
1611673480000|2021-01-26 15:04:40|4390|4384|4390.5|4384.5|4391|4385|4390|4384|14
1611673490000|2021-01-26 15:04:50|4390|4384|4388.1|4382.1|4390|4384|4388.1|4382.1|16
1611673500000|2021-01-26 15:05:00|4388.2|4382.2|4388.6|4382.6|4389.1|4383.1|4387.2|4381.2|26
1611673510000|2021-01-26 15:05:10|4388.2|4382.2|4389.1|4383.1|4389.1|4383.1|4388|4382|17
1611673520000|2021-01-26 15:05:20|4389.7|4383.7|4391.1|4385.1|4391.2|4385.2|4389.7|4383.7|12
1611673530000|2021-01-26 15:05:30|4390.2|4384.2|4389.7|4383.7|4390.2|4384.2|4389.2|4383.2|17
1611673540000|2021-01-26 15:05:40|4390.1|4384.1|4388.3|4382.3|4390.2|4384.2|4387.2|4381.2|11
1611673550000|2021-01-26 15:05:50|4388.2|4382.2|4390.1|4384.1|4390.1|4384.1|4388.2|4382.2|25
1611673560000|2021-01-26 15:06:00|4389.1|4383.1|4388.1|4382.1|4389.6|4383.6|4387.7|4381.7|11
1611673570000|2021-01-26 15:06:10|4388.2|4382.2|4387.6|4381.6|4388.6|4382.6|4387.2|4381.2|4
1611673580000|2021-01-26 15:06:20|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.6|4380.6|1
1611673590000|2021-01-26 15:06:30|4387.1|4381.1|4387.7|4381.7|4388.1|4382.1|4386.7|4380.7|15
1611673600000|2021-01-26 15:06:40|4387.2|4381.2|4385.6|4379.6|4387.2|4381.2|4385.5|4379.5|14
1611673610000|2021-01-26 15:06:50|4385.5|4379.5|4383.6|4377.6|4386.1|4380.1|4383.6|4377.6|13
1611673620000|2021-01-26 15:07:00|4383.7|4377.7|4383.3|4377.3|4384.7|4378.7|4383.1|4377.1|29
1611673630000|2021-01-26 15:07:10|4383.2|4377.2|4384.1|4378.1|4385|4379|4383.2|4377.2|29
1611673640000|2021-01-26 15:07:20|4384.2|4378.2|4386.9|4380.9|4387.4|4381.4|4384.1|4378.1|30
1611673650000|2021-01-26 15:07:30|4387|4381|4386.4|4380.4|4387.4|4381.4|4386.4|4380.4|1
1611673660000|2021-01-26 15:07:40|4386|4380|4384.9|4378.9|4386.4|4380.4|4384.9|4378.9|8
1611673670000|2021-01-26 15:07:50|4385.3|4379.3|4384.3|4378.3|4385.4|4379.4|4384.3|4378.3|3
1611673680000|2021-01-26 15:08:00|4383.9|4377.9|4383.9|4377.9|4384.4|4378.4|4383.8|4377.8|3
1611673690000|2021-01-26 15:08:10|4383|4377|4382.9|4376.9|4383|4377|4382.2|4376.2|12
1611673700000|2021-01-26 15:08:20|4382|4376|4382|4376|4383|4377|4381.9|4375.9|20
1611673710000|2021-01-26 15:08:30|4382.9|4376.9|4384.8|4378.8|4384.8|4378.8|4382.4|4376.4|50
1611673720000|2021-01-26 15:08:40|4385.6|4379.6|4388.2|4382.2|4389.7|4383.7|4385.6|4379.6|22
1611673730000|2021-01-26 15:08:50|4388.7|4382.7|4387.3|4381.3|4388.7|4382.7|4386.8|4380.8|6
1611673740000|2021-01-26 15:09:00|4387.7|4381.7|4390.7|4384.7|4390.7|4384.7|4387.7|4381.7|28
1611673750000|2021-01-26 15:09:10|4391.6|4385.6|4389.7|4383.7|4391.7|4385.7|4387.7|4381.7|88
1611673760000|2021-01-26 15:09:20|4389.8|4383.8|4386.4|4380.4|4389.8|4383.8|4386.4|4380.4|19
1611673770000|2021-01-26 15:09:30|4386.8|4380.8|4384.8|4378.8|4387.8|4381.8|4384.8|4378.8|17
1611673780000|2021-01-26 15:09:40|4385.2|4379.2|4383.8|4377.8|4385.2|4379.2|4383.3|4377.3|5
1611673790000|2021-01-26 15:09:50|4383.3|4377.3|4384.3|4378.3|4384.3|4378.3|4383.3|4377.3|10
1611673800000|2021-01-26 15:10:00|4383.7|4377.7|4383.7|4377.7|4385.3|4379.3|4383.3|4377.3|23
1611673810000|2021-01-26 15:10:10|4383.6|4377.6|4382.3|4376.3|4383.7|4377.7|4381.8|4375.8|7
1611673820000|2021-01-26 15:10:20|4382.2|4376.2|4382.7|4376.7|4382.8|4376.8|4382.2|4376.2|0
1611673830000|2021-01-26 15:10:30|4382.2|4376.2|4382.7|4376.7|4382.8|4376.8|4381.9|4375.9|8
1611673840000|2021-01-26 15:10:40|4382.8|4376.8|4382.3|4376.3|4384.8|4378.8|4382.2|4376.2|11
1611673850000|2021-01-26 15:10:50|4382.2|4376.2|4379.3|4373.3|4382.2|4376.2|4379.3|4373.3|14
1611673860000|2021-01-26 15:11:00|4379.4|4373.4|4380.7|4374.7|4380.8|4374.8|4379|4373|28
1611673870000|2021-01-26 15:11:10|4380.3|4374.3|4377.9|4371.9|4380.3|4374.3|4377.9|4371.9|3
1611673880000|2021-01-26 15:11:20|4378.3|4372.3|4377.3|4371.3|4379.9|4373.9|4377.3|4371.3|7
1611673890000|2021-01-26 15:11:30|4377.8|4371.8|4378.3|4372.3|4378.8|4372.8|4376.9|4370.9|10
1611673900000|2021-01-26 15:11:40|4378.8|4372.8|4378.8|4372.8|4379.7|4373.7|4378.8|4372.8|6
1611673910000|2021-01-26 15:11:50|4378.3|4372.3|4374.8|4368.8|4378.3|4372.3|4374.8|4368.8|46
1611673920000|2021-01-26 15:12:00|4374.9|4368.9|4377.8|4371.8|4378.4|4372.4|4374.9|4368.9|24
1611673930000|2021-01-26 15:12:10|4378.2|4372.2|4377.3|4371.3|4378.7|4372.7|4376.8|4370.8|11
1611673940000|2021-01-26 15:12:20|4377.7|4371.7|4375.9|4369.9|4377.8|4371.8|4375.8|4369.8|9
1611673950000|2021-01-26 15:12:30|4376.3|4370.3|4375.8|4369.8|4377.7|4371.7|4375.8|4369.8|1
1611673960000|2021-01-26 15:12:40|4375.9|4369.9|4375.3|4369.3|4376.3|4370.3|4374.8|4368.8|3
1611673970000|2021-01-26 15:12:50|4375.4|4369.4|4375.8|4369.8|4375.9|4369.9|4374.9|4368.9|6
1611673980000|2021-01-26 15:13:00|4375.9|4369.9|4376.8|4370.8|4377.8|4371.8|4375.9|4369.9|33
1611673990000|2021-01-26 15:13:10|4376.9|4370.9|4378.4|4372.4|4378.4|4372.4|4376.8|4370.8|10
1611674000000|2021-01-26 15:13:20|4378.8|4372.8|4380.7|4374.7|4380.7|4374.7|4378.8|4372.8|13
1611674010000|2021-01-26 15:13:30|4379.8|4373.8|4377.3|4371.3|4379.8|4373.8|4375.9|4369.9|38
1611674020000|2021-01-26 15:13:40|4377.7|4371.7|4375.9|4369.9|4377.9|4371.9|4375.9|4369.9|8
1611674030000|2021-01-26 15:13:50|4375.1|4369.1|4373.8|4367.8|4375.1|4369.1|4373.8|4367.8|6
1611674040000|2021-01-26 15:14:00|4373.9|4367.9|4374.9|4368.9|4374.9|4368.9|4372.9|4366.9|55
1611674050000|2021-01-26 15:14:10|4374.3|4368.3|4370.9|4364.9|4374.3|4368.3|4370.9|4364.9|79
1611674060000|2021-01-26 15:14:20|4371.3|4365.3|4369.5|4363.5|4371.3|4365.3|4369.1|4363.1|25
1611674070000|2021-01-26 15:14:30|4369.8|4363.8|4368.9|4362.9|4369.9|4363.9|4368.9|4362.9|13
1611674080000|2021-01-26 15:14:40|4369.3|4363.3|4368.9|4362.9|4369.3|4363.3|4368.8|4362.8|4
1611674090000|2021-01-26 15:14:50|4367.9|4361.9|4366.5|4360.5|4368|4362|4366|4360|48
1611674100000|2021-01-26 15:15:00|4367|4361|4369.5|4363.5|4369.9|4363.9|4367|4361|61
1611674110000|2021-01-26 15:15:10|4369.9|4363.9|4368.2|4362.2|4370|4364|4367.2|4361.2|89
1611674120000|2021-01-26 15:15:20|4368.1|4362.1|4366.2|4360.2|4368.1|4362.1|4366.1|4360.1|16
1611674130000|2021-01-26 15:15:30|4365.2|4359.2|4368.2|4362.2|4368.2|4362.2|4365.2|4359.2|29
1611674140000|2021-01-26 15:15:40|4368.1|4362.1|4370.1|4364.1|4370.1|4364.1|4368.1|4362.1|26
1611674150000|2021-01-26 15:15:50|4370.2|4364.2|4370.1|4364.1|4370.2|4364.2|4369.2|4363.2|47
1611674160000|2021-01-26 15:16:00|4370|4364|4368|4362|4370|4364|4368|4362|41
1611674170000|2021-01-26 15:16:10|4368.1|4362.1|4370.9|4364.9|4370.9|4364.9|4368.1|4362.1|57
1611674180000|2021-01-26 15:16:20|4370.8|4364.8|4373.2|4367.2|4373.7|4367.7|4370.8|4364.8|8
1611674190000|2021-01-26 15:16:30|4373.6|4367.6|4373.8|4367.8|4373.8|4367.8|4371.8|4365.8|59
1611674200000|2021-01-26 15:16:40|4373.7|4367.7|4372.4|4366.4|4375.2|4369.2|4371.9|4365.9|20
1611674210000|2021-01-26 15:16:50|4372.3|4366.3|4371.9|4365.9|4373|4367|4371.9|4365.9|28
1611674220000|2021-01-26 15:17:00|4372.4|4366.4|4377.7|4371.7|4377.8|4371.8|4372.4|4366.4|51
1611674230000|2021-01-26 15:17:10|4377.8|4371.8|4378.8|4372.8|4379.2|4373.2|4377.8|4371.8|9
1611674240000|2021-01-26 15:17:20|4379.2|4373.2|4379.7|4373.7|4380.7|4374.7|4379.2|4373.2|14
1611674250000|2021-01-26 15:17:30|4379.8|4373.8|4379.3|4373.3|4379.8|4373.8|4378.6|4372.6|15
1611674260000|2021-01-26 15:17:40|4379.2|4373.2|4379.6|4373.6|4379.7|4373.7|4379.2|4373.2|3
1611674270000|2021-01-26 15:17:50|4378|4372|4378.7|4372.7|4378.7|4372.7|4377.8|4371.8|5
1611674280000|2021-01-26 15:18:00|4379.6|4373.6|4375.7|4369.7|4379.7|4373.7|4374.7|4368.7|15
1611674290000|2021-01-26 15:18:10|4376.1|4370.1|4376.7|4370.7|4377.6|4371.6|4375.6|4369.6|15
1611674300000|2021-01-26 15:18:20|4375.7|4369.7|4374.7|4368.7|4375.7|4369.7|4374.7|4368.7|13
1611674310000|2021-01-26 15:18:30|4374.6|4368.6|4374.7|4368.7|4374.7|4368.7|4374.6|4368.6|2
1611674320000|2021-01-26 15:18:40|4375.6|4369.6|4376.7|4370.7|4376.7|4370.7|4374.7|4368.7|30
1611674330000|2021-01-26 15:18:50|4377.6|4371.6|4375.5|4369.5|4377.6|4371.6|4375.5|4369.5|10
1611674340000|2021-01-26 15:19:00|4375.7|4369.7|4375.5|4369.5|4375.7|4369.7|4374.5|4368.5|6
1611674350000|2021-01-26 15:19:10|4375.2|4369.2|4375.7|4369.7|4375.7|4369.7|4374.7|4368.7|3
1611674360000|2021-01-26 15:19:20|4375.5|4369.5|4375|4369|4375.5|4369.5|4374.7|4368.7|4
1611674370000|2021-01-26 15:19:30|4375.2|4369.2|4373.7|4367.7|4376|4370|4373.5|4367.5|16
1611674380000|2021-01-26 15:19:40|4374.4|4368.4|4373.4|4367.4|4375.9|4369.9|4373.4|4367.4|21
1611674390000|2021-01-26 15:19:50|4373.3|4367.3|4373.5|4367.5|4373.8|4367.8|4373|4367|41
1611674400000|2021-01-26 15:20:00|4374|4368|4373.5|4367.5|4374|4368|4373.5|4367.5|43
1611674410000|2021-01-26 15:20:10|4373.9|4367.9|4372.5|4366.5|4374|4368|4372.2|4366.2|13
1611674420000|2021-01-26 15:20:20|4373.4|4367.4|4376.5|4370.5|4377.5|4371.5|4373.4|4367.4|24
1611674430000|2021-01-26 15:20:30|4375.5|4369.5|4376.7|4370.7|4377.7|4371.7|4375.5|4369.5|15
1611674440000|2021-01-26 15:20:40|4376.8|4370.8|4378.5|4372.5|4378.5|4372.5|4376.8|4370.8|25
1611674450000|2021-01-26 15:20:50|4379.5|4373.5|4379.4|4373.4|4379.5|4373.5|4378.5|4372.5|22
1611674460000|2021-01-26 15:21:00|4380.4|4374.4|4381.2|4375.2|4381.2|4375.2|4380.4|4374.4|11
1611674470000|2021-01-26 15:21:10|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|2
1611674480000|2021-01-26 15:21:20|4380.4|4374.4|4381.4|4375.4|4382.3|4376.3|4380.4|4374.4|14
1611674490000|2021-01-26 15:21:30|4381.3|4375.3|4381.3|4375.3|4381.4|4375.4|4381.3|4375.3|7
1611674500000|2021-01-26 15:21:40|4381.4|4375.4|4381.3|4375.3|4381.4|4375.4|4380.4|4374.4|9
1611674510000|2021-01-26 15:21:50|4381.4|4375.4|4380.3|4374.3|4381.4|4375.4|4379.4|4373.4|8
1611674520000|2021-01-26 15:22:00|4379.9|4373.9|4380.4|4374.4|4380.9|4374.9|4379.8|4373.8|4
1611674530000|2021-01-26 15:22:10|4380.8|4374.8|4381.4|4375.4|4381.4|4375.4|4380.4|4374.4|1
1611674540000|2021-01-26 15:22:20|4381.3|4375.3|4381.9|4375.9|4381.9|4375.9|4381.3|4375.3|3
1611674550000|2021-01-26 15:22:30|4382.4|4376.4|4381.4|4375.4|4382.4|4376.4|4381.4|4375.4|4
1611674560000|2021-01-26 15:22:40|4382.3|4376.3|4384.8|4378.8|4384.8|4378.8|4382.3|4376.3|7
1611674570000|2021-01-26 15:22:50|4384.4|4378.4|4384.3|4378.3|4384.8|4378.8|4384.3|4378.3|19
1611674580000|2021-01-26 15:23:00|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|11
1611674590000|2021-01-26 15:23:10|4384.1|4378.1|4383.3|4377.3|4384.1|4378.1|4383.3|4377.3|16
1611674600000|2021-01-26 15:23:20|4383.8|4377.8|4383.8|4377.8|4384.4|4378.4|4383.3|4377.3|30
1611674610000|2021-01-26 15:23:30|4383.4|4377.4|4383.3|4377.3|4383.4|4377.4|4383.3|4377.3|7
1611674620000|2021-01-26 15:23:40|||||||||6
1611674630000|2021-01-26 15:23:50|4382.3|4376.3|4380.9|4374.9|4382.3|4376.3|4380.9|4374.9|19
1611674640000|2021-01-26 15:24:00|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4379.4|4373.4|2
1611674650000|2021-01-26 15:24:10|4379.9|4373.9|4379.3|4373.3|4379.9|4373.9|4378.9|4372.9|5
1611674660000|2021-01-26 15:24:20|4379.8|4373.8|4379.3|4373.3|4380.3|4374.3|4379.3|4373.3|6
1611674670000|2021-01-26 15:24:30|4380.3|4374.3|4380.4|4374.4|4381.4|4375.4|4379.3|4373.3|33
1611674680000|2021-01-26 15:24:40|4379.4|4373.4|4380|4374|4381.1|4375.1|4379.1|4373.1|15
1611674690000|2021-01-26 15:24:50|4379|4373|4384.6|4378.6|4385.1|4379.1|4379|4373|85
1611674700000|2021-01-26 15:25:00|4384.2|4378.2|4383.8|4377.8|4385.2|4379.2|4383.2|4377.2|7
1611674710000|2021-01-26 15:25:10|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4383.8|4377.8|1
1611674720000|2021-01-26 15:25:20|4383.8|4377.8|4384.2|4378.2|4384.2|4378.2|4383.7|4377.7|5
1611674730000|2021-01-26 15:25:30|4385.1|4379.1|4387|4381|4387|4381|4385.1|4379.1|25
1611674740000|2021-01-26 15:25:40|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|2
1611674750000|2021-01-26 15:25:50|4387|4381|4386.6|4380.6|4387|4381|4386.1|4380.1|2
1611674760000|2021-01-26 15:26:00|4387|4381|4386.9|4380.9|4387.9|4381.9|4386.1|4380.1|12
1611674770000|2021-01-26 15:26:10|4387|4381|4386|4380|4387|4381|4385.5|4379.5|6
1611674780000|2021-01-26 15:26:20|4385.6|4379.6|4383.2|4377.2|4385.6|4379.6|4382.6|4376.6|13
1611674790000|2021-01-26 15:26:30|4383.1|4377.1|4384.2|4378.2|4384.2|4378.2|4382.7|4376.7|1
1611674800000|2021-01-26 15:26:40|4384.1|4378.1|4383.7|4377.7|4384.1|4378.1|4383.2|4377.2|4
1611674810000|2021-01-26 15:26:50|4383.1|4377.1|4383.6|4377.6|4383.6|4377.6|4383.1|4377.1|1
1611674820000|2021-01-26 15:27:00|4383.2|4377.2|4384.6|4378.6|4384.7|4378.7|4383.2|4377.2|6
1611674830000|2021-01-26 15:27:10|4385.6|4379.6|4383.6|4377.6|4385.6|4379.6|4383.2|4377.2|16
1611674840000|2021-01-26 15:27:20|4384.1|4378.1|4385.1|4379.1|4385.1|4379.1|4384.1|4378.1|16
1611674850000|2021-01-26 15:27:30|4385.2|4379.2|4385.2|4379.2|4386.1|4380.1|4385.1|4379.1|18
1611674860000|2021-01-26 15:27:40|4385.7|4379.7|4387.2|4381.2|4387.2|4381.2|4385.7|4379.7|9
1611674870000|2021-01-26 15:27:50|4387.3|4381.3|4386.7|4380.7|4387.3|4381.3|4386.7|4380.7|13
1611674880000|2021-01-26 15:28:00|4387.2|4381.2|4387.3|4381.3|4387.3|4381.3|4386.4|4380.4|11
1611674890000|2021-01-26 15:28:10|4387.2|4381.2|4389.2|4383.2|4389.2|4383.2|4387.2|4381.2|17
1611674900000|2021-01-26 15:28:20|||||||||8
1611674910000|2021-01-26 15:28:30|4388.7|4382.7|4389.3|4383.3|4389.3|4383.3|4388.7|4382.7|5
1611674920000|2021-01-26 15:28:40|4388.8|4382.8|4389.2|4383.2|4389.3|4383.3|4388.8|4382.8|12
1611674930000|2021-01-26 15:28:50|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4389.2|4383.2|2
1611674940000|2021-01-26 15:29:00|4389.3|4383.3|4391.9|4385.9|4391.9|4385.9|4388.2|4382.2|26
1611674950000|2021-01-26 15:29:10|4392.9|4386.9|4392.4|4386.4|4392.9|4386.9|4392|4386|13
1611674960000|2021-01-26 15:29:20|4392.9|4386.9|4391.8|4385.8|4392.9|4386.9|4391.8|4385.8|7
1611674970000|2021-01-26 15:29:30|4392.2|4386.2|4391.8|4385.8|4392.7|4386.7|4391.8|4385.8|15
1611674980000|2021-01-26 15:29:40|4391.3|4385.3|4389.4|4383.4|4391.4|4385.4|4389.4|4383.4|9
1611674990000|2021-01-26 15:29:50|4389.9|4383.9|4392.1|4386.1|4392.1|4386.1|4389.9|4383.9|31
1611675000000|2021-01-26 15:30:00|4393|4387|4396|4390|4396.1|4390.1|4392.6|4386.6|48
1611675010000|2021-01-26 15:30:10|4395.9|4389.9|4399.8|4393.8|4399.9|4393.9|4395.9|4389.9|22
1611675020000|2021-01-26 15:30:20|4399.9|4393.9|4401.8|4395.8|4404|4398|4399.8|4393.8|53
1611675030000|2021-01-26 15:30:30|4401.5|4395.5|4401.5|4395.5|4402|4396|4400.6|4394.6|18
1611675040000|2021-01-26 15:30:40|4401.6|4395.6|4402|4396|4402|4396|4401.5|4395.5|6
1611675050000|2021-01-26 15:30:50|4400.6|4394.6|4400.5|4394.5|4400.6|4394.6|4399.6|4393.6|16
1611675060000|2021-01-26 15:31:00|4400.1|4394.1|4400.9|4394.9|4401.8|4395.8|4399.6|4393.6|38
1611675070000|2021-01-26 15:31:10|4400.3|4394.3|4400.9|4394.9|4402.8|4396.8|4400.3|4394.3|42
1611675080000|2021-01-26 15:31:20|4400.8|4394.8|4402.1|4396.1|4402.1|4396.1|4400.8|4394.8|18
1611675090000|2021-01-26 15:31:30|4401.8|4395.8|4400.4|4394.4|4401.8|4395.8|4400.4|4394.4|9
1611675100000|2021-01-26 15:31:40|4400|4394|4399.8|4393.8|4400|4394|4399.8|4393.8|2
1611675110000|2021-01-26 15:31:50|4399.4|4393.4|4398.8|4392.8|4399.8|4393.8|4398.8|4392.8|6
1611675120000|2021-01-26 15:32:00|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|16
1611675130000|2021-01-26 15:32:10|4399.6|4393.6|4399.6|4393.6|4399.8|4393.8|4398.9|4392.9|10
1611675140000|2021-01-26 15:32:20|4399.3|4393.3|4396.8|4390.8|4399.3|4393.3|4396.8|4390.8|19
1611675150000|2021-01-26 15:32:30|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|3
1611675160000|2021-01-26 15:32:40|4397.1|4391.1|4395.3|4389.3|4397.1|4391.1|4395.3|4389.3|31
1611675170000|2021-01-26 15:32:50|4395.6|4389.6|4394.8|4388.8|4395.8|4389.8|4394.8|4388.8|2
1611675180000|2021-01-26 15:33:00|4395.3|4389.3|4396.8|4390.8|4397.3|4391.3|4395.3|4389.3|9
1611675190000|2021-01-26 15:33:10|4396.9|4390.9|4397.8|4391.8|4397.9|4391.9|4396.9|4390.9|2
1611675200000|2021-01-26 15:33:20|4397.9|4391.9|4398.4|4392.4|4398.4|4392.4|4397.9|4391.9|2
1611675210000|2021-01-26 15:33:30|4399|4393|4399.9|4393.9|4399.9|4393.9|4398.9|4392.9|10
1611675220000|2021-01-26 15:33:40|4400.4|4394.4|4400.9|4394.9|4400.9|4394.9|4400|4394|6
1611675230000|2021-01-26 15:33:50|4400.8|4394.8|4398.9|4392.9|4400.8|4394.8|4398.9|4392.9|40
1611675240000|2021-01-26 15:34:00|4399.4|4393.4|4399.4|4393.4|4399.9|4393.9|4398.9|4392.9|9
1611675250000|2021-01-26 15:34:10|4399.3|4393.3|4393.4|4387.4|4399.4|4393.4|4393.4|4387.4|26
1611675260000|2021-01-26 15:34:20|4393.8|4387.8|4395.6|4389.6|4395.6|4389.6|4393.8|4387.8|31
1611675270000|2021-01-26 15:34:30|4395.4|4389.4|4393.6|4387.6|4395.4|4389.4|4393.6|4387.6|5
1611675280000|2021-01-26 15:34:40|4395.5|4389.5|4394.5|4388.5|4395.5|4389.5|4394.5|4388.5|10
1611675290000|2021-01-26 15:34:50|4393.8|4387.8|4394.1|4388.1|4394.1|4388.1|4393.8|4387.8|4
1611675300000|2021-01-26 15:35:00|4393.6|4387.6|4394.5|4388.5|4394.5|4388.5|4392.6|4386.6|17
1611675310000|2021-01-26 15:35:10|4394|4388|4395.5|4389.5|4395.6|4389.6|4394|4388|3
1611675320000|2021-01-26 15:35:20|4395.1|4389.1|4394.6|4388.6|4395.5|4389.5|4394.5|4388.5|7
1611675330000|2021-01-26 15:35:30|4394.5|4388.5|4395.1|4389.1|4395.1|4389.1|4394.1|4388.1|4
1611675340000|2021-01-26 15:35:40|4395.5|4389.5|4395.6|4389.6|4395.6|4389.6|4395.5|4389.5|0
1611675350000|2021-01-26 15:35:50|4396.6|4390.6|4397.5|4391.5|4397.5|4391.5|4396.5|4390.5|8
1611675360000|2021-01-26 15:36:00|4397|4391|4396.6|4390.6|4397|4391|4396.6|4390.6|1
1611675370000|2021-01-26 15:36:10|4396.5|4390.5|4393.5|4387.5|4396.5|4390.5|4393.5|4387.5|7
1611675380000|2021-01-26 15:36:20|4393.4|4387.4|4392.6|4386.6|4393.6|4387.6|4392.5|4386.5|14
1611675390000|2021-01-26 15:36:30|4393|4387|4393.5|4387.5|4393.6|4387.6|4393|4387|2
1611675400000|2021-01-26 15:36:40|4394.5|4388.5|4395.6|4389.6|4395.6|4389.6|4394.5|4388.5|18
1611675410000|2021-01-26 15:36:50|4396.5|4390.5|4394.5|4388.5|4396.5|4390.5|4394|4388|6
1611675420000|2021-01-26 15:37:00|4395|4389|4396.5|4390.5|4396.6|4390.6|4394.9|4388.9|2
1611675430000|2021-01-26 15:37:10|4395.5|4389.5|4394.1|4388.1|4395.5|4389.5|4394.1|4388.1|15
1611675440000|2021-01-26 15:37:20|4394.3|4388.3|4393.6|4387.6|4394.3|4388.3|4393.6|4387.6|2
1611675450000|2021-01-26 15:37:30|4394.1|4388.1|4391.8|4385.8|4394.5|4388.5|4391.8|4385.8|11
1611675460000|2021-01-26 15:37:40|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|2
1611675470000|2021-01-26 15:37:50|4392.1|4386.1|4389.6|4383.6|4392.6|4386.6|4389.6|4383.6|10
1611675480000|2021-01-26 15:38:00|4389.5|4383.5|4389.1|4383.1|4390.1|4384.1|4389.1|4383.1|26
1611675490000|2021-01-26 15:38:10|4389.6|4383.6|4388.1|4382.1|4389.6|4383.6|4388.1|4382.1|8
1611675500000|2021-01-26 15:38:20|4387.8|4381.8|4387.1|4381.1|4387.8|4381.8|4386.6|4380.6|12
1611675510000|2021-01-26 15:38:30|4386.8|4380.8|4386.8|4380.8|4386.9|4380.9|4386.3|4380.3|14
1611675520000|2021-01-26 15:38:40|4386.9|4380.9|4389.1|4383.1|4389.1|4383.1|4386.8|4380.8|15
1611675530000|2021-01-26 15:38:50|4388.8|4382.8|4388.9|4382.9|4388.9|4382.9|4387.9|4381.9|4
1611675540000|2021-01-26 15:39:00|4388.8|4382.8|4389.8|4383.8|4389.9|4383.9|4388.8|4382.8|4
1611675550000|2021-01-26 15:39:10|4389.9|4383.9|4391.4|4385.4|4391.4|4385.4|4389.8|4383.8|19
1611675560000|2021-01-26 15:39:20|4390.9|4384.9|4389.9|4383.9|4390.9|4384.9|4389.9|4383.9|3
1611675570000|2021-01-26 15:39:30|4390|4384|4390.4|4384.4|4390.4|4384.4|4388.9|4382.9|4
1611675590000|2021-01-26 15:39:50|4390|4384|4387.4|4381.4|4390|4384|4387.4|4381.4|11
1611675600000|2021-01-26 15:40:00|4386.9|4380.9|4387.4|4381.4|4388|4382|4386.9|4380.9|11
1611675610000|2021-01-26 15:40:10|4387.7|4381.7|4389.4|4383.4|4389.6|4383.6|4387.4|4381.4|3
1611675620000|2021-01-26 15:40:20|4388.9|4382.9|4388.4|4382.4|4388.9|4382.9|4387.9|4381.9|6
1611675630000|2021-01-26 15:40:30|4388|4382|4387.9|4381.9|4388|4382|4387.9|4381.9|0
1611675640000|2021-01-26 15:40:40|4388|4382|4385|4379|4388|4382|4384.1|4378.1|16
1611675650000|2021-01-26 15:40:50|4384.1|4378.1|4382.2|4376.2|4384.2|4378.2|4382.2|4376.2|13
1611675660000|2021-01-26 15:41:00|4382.1|4376.1|4380.2|4374.2|4382.2|4376.2|4380.2|4374.2|33
1611675670000|2021-01-26 15:41:10|4380.7|4374.7|4380.2|4374.2|4381.2|4375.2|4380.2|4374.2|9
1611675680000|2021-01-26 15:41:20|4380.8|4374.8|4381.2|4375.2|4381.2|4375.2|4380.7|4374.7|2
1611675690000|2021-01-26 15:41:30|4382.2|4376.2|4383.2|4377.2|4383.2|4377.2|4382.2|4376.2|5
1611675700000|2021-01-26 15:41:40|4382.6|4376.6|4384.6|4378.6|4385.1|4379.1|4382.6|4376.6|13
1611675710000|2021-01-26 15:41:50|4384.2|4378.2|4384.2|4378.2|4385.2|4379.2|4384.2|4378.2|4
1611675720000|2021-01-26 15:42:00|4384.6|4378.6|4383.3|4377.3|4386.2|4380.2|4383.3|4377.3|19
1611675730000|2021-01-26 15:42:10|4382.8|4376.8|4385.3|4379.3|4386.2|4380.2|4382.3|4376.3|20
1611675740000|2021-01-26 15:42:20|4385.2|4379.2|4384.3|4378.3|4385.3|4379.3|4384.3|4378.3|3
1611675750000|2021-01-26 15:42:30|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.2|4379.2|3
1611675760000|2021-01-26 15:42:40|4385.2|4379.2|4385.2|4379.2|4386.2|4380.2|4385.2|4379.2|7
1611675770000|2021-01-26 15:42:50|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.2|4379.2|0
1611675780000|2021-01-26 15:43:00|4385.4|4379.4|4386.4|4380.4|4386.8|4380.8|4385.4|4379.4|6
1611675790000|2021-01-26 15:43:10|4386.8|4380.8|4387.3|4381.3|4388.3|4382.3|4386.8|4380.8|10
1611675800000|2021-01-26 15:43:20|4386.8|4380.8|4383.4|4377.4|4387.2|4381.2|4383.4|4377.4|18
1611675810000|2021-01-26 15:43:30|4383.3|4377.3|4382.5|4376.5|4384.8|4378.8|4382.3|4376.3|25
1611675820000|2021-01-26 15:43:40|4382.4|4376.4|4383.6|4377.6|4384|4378|4381.6|4375.6|11
1611675830000|2021-01-26 15:43:50|4384|4378|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|6
1611675840000|2021-01-26 15:44:00|4384.6|4378.6|4383.5|4377.5|4385|4379|4383.5|4377.5|8
1611675850000|2021-01-26 15:44:10|4382.6|4376.6|4385.4|4379.4|4385.4|4379.4|4382|4376|10
1611675860000|2021-01-26 15:44:20|4384.8|4378.8|4384.3|4378.3|4384.8|4378.8|4384.3|4378.3|14
1611675870000|2021-01-26 15:44:30|4384.4|4378.4|4383|4377|4384.4|4378.4|4382.5|4376.5|32
1611675880000|2021-01-26 15:44:40|4382.4|4376.4|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|0
1611675890000|2021-01-26 15:44:50|4384.3|4378.3|4384.8|4378.8|4385.3|4379.3|4384.3|4378.3|10
1611675900000|2021-01-26 15:45:00|4384.7|4378.7|4384.8|4378.8|4385.2|4379.2|4383.4|4377.4|10
1611675910000|2021-01-26 15:45:10|4385.2|4379.2|4385.3|4379.3|4385.3|4379.3|4385.2|4379.2|0
1611675920000|2021-01-26 15:45:20|4385.2|4379.2|4385.3|4379.3|4385.3|4379.3|4385.2|4379.2|5
1611675930000|2021-01-26 15:45:30|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|10
1611675940000|2021-01-26 15:45:40|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|4
1611675950000|2021-01-26 15:45:50|||||||||2
1611675960000|2021-01-26 15:46:00|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|7
1611675970000|2021-01-26 15:46:10|4386.3|4380.3|4387.3|4381.3|4387.3|4381.3|4386.3|4380.3|6
1611675980000|2021-01-26 15:46:20|4387.4|4381.4|4386.6|4380.6|4387.4|4381.4|4386.5|4380.5|6
1611675990000|2021-01-26 15:46:30|4385.6|4379.6|4386.6|4380.6|4386.6|4380.6|4385.6|4379.6|7
1611676000000|2021-01-26 15:46:40|4387.1|4381.1|4386.1|4380.1|4387.1|4381.1|4386.1|4380.1|2
1611676010000|2021-01-26 15:46:50|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|2
1611676020000|2021-01-26 15:47:00|4387|4381|4385.5|4379.5|4387|4381|4385.5|4379.5|9
1611676030000|2021-01-26 15:47:10|4385.6|4379.6|4384.6|4378.6|4385.6|4379.6|4384.1|4378.1|22
1611676040000|2021-01-26 15:47:20|4384.7|4378.7|4385.6|4379.6|4385.6|4379.6|4384.7|4378.7|2
1611676050000|2021-01-26 15:47:30|4386.4|4380.4|4386.6|4380.6|4386.6|4380.6|4386.4|4380.4|1
1611676060000|2021-01-26 15:47:40|4386.5|4380.5|4386.6|4380.6|4386.6|4380.6|4386.5|4380.5|0
1611676070000|2021-01-26 15:47:50|4385.9|4379.9|4385.6|4379.6|4385.9|4379.9|4385.5|4379.5|7
1611676080000|2021-01-26 15:48:00|4386|4380|4387.5|4381.5|4387.5|4381.5|4386|4380|6
1611676090000|2021-01-26 15:48:10|4387.6|4381.6|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|1
1611676100000|2021-01-26 15:48:20|4388.6|4382.6|4388|4382|4388.6|4382.6|4388|4382|10
1611676110000|2021-01-26 15:48:30|4387.6|4381.6|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|1
1611676120000|2021-01-26 15:48:40|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|4
1611676130000|2021-01-26 15:48:50|4389.6|4383.6|4390|4384|4390.5|4384.5|4389.6|4383.6|13
1611676140000|2021-01-26 15:49:00|4389.6|4383.6|4389.6|4383.6|4390|4384|4389|4383|3
1611676150000|2021-01-26 15:49:10|4390|4384|4390|4384|4390|4384|4389.6|4383.6|3
1611676160000|2021-01-26 15:49:20|4389.6|4383.6|4389.5|4383.5|4390|4384|4389.5|4383.5|2
1611676170000|2021-01-26 15:49:30|4389.6|4383.6|4390.6|4384.6|4390.6|4384.6|4389.6|4383.6|1
1611676180000|2021-01-26 15:49:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1611676190000|2021-01-26 15:49:50|4390.4|4384.4|4390.8|4384.8|4391.3|4385.3|4390|4384|47
1611676200000|2021-01-26 15:50:00|4391.3|4385.3|4389.4|4383.4|4391.3|4385.3|4389.3|4383.3|6
1611676210000|2021-01-26 15:50:10|4389.8|4383.8|4388.5|4382.5|4389.8|4383.8|4388.4|4382.4|17
1611676220000|2021-01-26 15:50:20|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|0
1611676230000|2021-01-26 15:50:30|4389|4383|4389.6|4383.6|4389.6|4383.6|4389|4383|0
1611676240000|2021-01-26 15:50:40|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1611676250000|2021-01-26 15:50:50|4389.6|4383.6|4387.5|4381.5|4389.6|4383.6|4387.5|4381.5|15
1611676260000|2021-01-26 15:51:00|4388|4382|4386|4380|4388|4382|4386|4380|15
1611676270000|2021-01-26 15:51:10|4386.5|4380.5|4384.5|4378.5|4386.5|4380.5|4384.5|4378.5|3
1611676280000|2021-01-26 15:51:20|4384.1|4378.1|4383.6|4377.6|4384.6|4378.6|4383.6|4377.6|10
1611676290000|2021-01-26 15:51:30|4384|4378|4384.4|4378.4|4384.4|4378.4|4384|4378|11
1611676300000|2021-01-26 15:51:40|4383.4|4377.4|4383.9|4377.9|4384.3|4378.3|4383.4|4377.4|20
1611676310000|2021-01-26 15:51:50|4384.3|4378.3|4385.3|4379.3|4385.3|4379.3|4383.5|4377.5|5
1611676320000|2021-01-26 15:52:00|4385.4|4379.4|4385.8|4379.8|4385.8|4379.8|4385.4|4379.4|2
1611676330000|2021-01-26 15:52:10|4385.4|4379.4|4384.4|4378.4|4385.8|4379.8|4384.3|4378.3|17
1611676340000|2021-01-26 15:52:20|4384.3|4378.3|4385.8|4379.8|4385.8|4379.8|4384.3|4378.3|3
1611676350000|2021-01-26 15:52:30|4385.9|4379.9|4384.8|4378.8|4385.9|4379.9|4384.8|4378.8|17
1611676360000|2021-01-26 15:52:40|4384.5|4378.5|4384.5|4378.5|4384.6|4378.6|4383.5|4377.5|20
1611676370000|2021-01-26 15:52:50|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|1
1611676380000|2021-01-26 15:53:00|4384.5|4378.5|4381.6|4375.6|4384.6|4378.6|4381.6|4375.6|9
1611676390000|2021-01-26 15:53:10|4381.5|4375.5|4382|4376|4382|4376|4381|4375|6
1611676400000|2021-01-26 15:53:20|4381.6|4375.6|4381.6|4375.6|4382|4376|4381|4375|3
1611676410000|2021-01-26 15:53:30|4382|4376|4382.5|4376.5|4382.5|4376.5|4381.6|4375.6|2
1611676420000|2021-01-26 15:53:40|4381.6|4375.6|4380.6|4374.6|4382.5|4376.5|4380.6|4374.6|8
1611676430000|2021-01-26 15:53:50|4381.5|4375.5|4381.5|4375.5|4381.6|4375.6|4381|4375|13
1611676440000|2021-01-26 15:54:00|4381.6|4375.6|4380.6|4374.6|4381.6|4375.6|4380.5|4374.5|5
1611676450000|2021-01-26 15:54:10|4380.5|4374.5|4380.6|4374.6|4380.6|4374.6|4380.5|4374.5|4
1611676460000|2021-01-26 15:54:20|4379.2|4373.2|4379.2|4373.2|4379.6|4373.6|4378.6|4372.6|17
1611676470000|2021-01-26 15:54:30|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|0
1611676480000|2021-01-26 15:54:40|4378.6|4372.6|4379.7|4373.7|4379.7|4373.7|4378.2|4372.2|14
1611676490000|2021-01-26 15:54:50|4379.2|4373.2|4380.6|4374.6|4380.6|4374.6|4379.2|4373.2|7
1611676500000|2021-01-26 15:55:00|4381.6|4375.6|4382.7|4376.7|4382.7|4376.7|4381.6|4375.6|6
1611676510000|2021-01-26 15:55:10|4382.6|4376.6|4382.2|4376.2|4382.6|4376.6|4381.6|4375.6|5
1611676520000|2021-01-26 15:55:20|4381.7|4375.7|4382.7|4376.7|4382.7|4376.7|4381.7|4375.7|2
1611676530000|2021-01-26 15:55:30|4383.6|4377.6|4384.6|4378.6|4385.1|4379.1|4383.6|4377.6|15
1611676540000|2021-01-26 15:55:40|4385.4|4379.4|4385.6|4379.6|4386.5|4380.5|4384.6|4378.6|15
1611676550000|2021-01-26 15:55:50|||||||||1
1611676560000|2021-01-26 15:56:00|4385.7|4379.7|4385.5|4379.5|4386.5|4380.5|4385.5|4379.5|21
1611676570000|2021-01-26 15:56:10|4385.6|4379.6|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|9
1611676580000|2021-01-26 15:56:20|4384.5|4378.5|4384|4378|4384.6|4378.6|4384|4378|3
1611676590000|2021-01-26 15:56:30|4384.5|4378.5|4383.6|4377.6|4384.5|4378.5|4383.6|4377.6|2
1611676600000|2021-01-26 15:56:40|4383.7|4377.7|4384.6|4378.6|4384.6|4378.6|4383.7|4377.7|14
1611676610000|2021-01-26 15:56:50|4384.7|4378.7|4385.2|4379.2|4385.6|4379.6|4384.7|4378.7|14
1611676620000|2021-01-26 15:57:00|4384.7|4378.7|4383.6|4377.6|4385|4379|4383.6|4377.6|21
1611676630000|2021-01-26 15:57:10|4384|4378|4383.6|4377.6|4384.1|4378.1|4383.6|4377.6|1
1611676640000|2021-01-26 15:57:20|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|0
1611676650000|2021-01-26 15:57:30|4384.6|4378.6|4384.6|4378.6|4384.7|4378.7|4384.6|4378.6|17
1611676660000|2021-01-26 15:57:40|4384.1|4378.1|4384.7|4378.7|4384.7|4378.7|4384.1|4378.1|7
1611676670000|2021-01-26 15:57:50|4384.6|4378.6|4383.7|4377.7|4384.6|4378.6|4383.7|4377.7|5
1611676680000|2021-01-26 15:58:00|4383.6|4377.6|4383.7|4377.7|4384.6|4378.6|4383.6|4377.6|4
1611676690000|2021-01-26 15:58:10|4383.8|4377.8|4384.6|4378.6|4384.7|4378.7|4383.8|4377.8|5
1611676700000|2021-01-26 15:58:20|4384.7|4378.7|4385.8|4379.8|4386.7|4380.7|4384.7|4378.7|42
1611676710000|2021-01-26 15:58:30|4385.6|4379.6|4386.2|4380.2|4386.2|4380.2|4385.2|4379.2|7
1611676720000|2021-01-26 15:58:40|4385.8|4379.8|4386.6|4380.6|4386.6|4380.6|4385.7|4379.7|0
1611676730000|2021-01-26 15:58:50|4386.7|4380.7|4387.2|4381.2|4387.6|4381.6|4386.6|4380.6|5
1611676740000|2021-01-26 15:59:00|4387.6|4381.6|4387.2|4381.2|4387.6|4381.6|4387.2|4381.2|1
1611676750000|2021-01-26 15:59:10|4386.7|4380.7|4387.2|4381.2|4387.6|4381.6|4386.7|4380.7|1
1611676760000|2021-01-26 15:59:20|4386.7|4380.7|4386.6|4380.6|4387.2|4381.2|4386.6|4380.6|2
1611676770000|2021-01-26 15:59:30|4385.6|4379.6|4385.7|4379.7|4385.7|4379.7|4385.6|4379.6|6
1611676780000|2021-01-26 15:59:40|4385.6|4379.6|4385.2|4379.2|4385.6|4379.6|4385.2|4379.2|4
1611676790000|2021-01-26 15:59:50|4385.6|4379.6|4386.7|4380.7|4386.7|4380.7|4385.6|4379.6|4
1611676800000|2021-01-26 16:00:00|4387.2|4381.2|4387.6|4381.6|4387.7|4381.7|4386.6|4380.6|3
1611676810000|2021-01-26 16:00:10|4387.7|4381.7|4387.6|4381.6|4387.7|4381.7|4387.6|4381.6|0
1611676820000|2021-01-26 16:00:20|4388|4382|4388.6|4382.6|4388.6|4382.6|4388|4382|1
1611676830000|2021-01-26 16:00:30|4387.6|4381.6|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|4
1611676840000|2021-01-26 16:00:40|4388.5|4382.5|4387.6|4381.6|4388.5|4382.5|4387.6|4381.6|5
1611676850000|2021-01-26 16:00:50|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1611676860000|2021-01-26 16:01:00|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|0
1611676870000|2021-01-26 16:01:10|4388.5|4382.5|4387.6|4381.6|4388.5|4382.5|4387.6|4381.6|9
1611676880000|2021-01-26 16:01:20|4388.1|4382.1|4387.6|4381.6|4388.5|4382.5|4387.6|4381.6|7
1611676890000|2021-01-26 16:01:30|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|10
1611676900000|2021-01-26 16:01:40|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|1
1611676910000|2021-01-26 16:01:50|4387.5|4381.5|4387.6|4381.6|4387.6|4381.6|4387.5|4381.5|3
1611676920000|2021-01-26 16:02:00|4388.1|4382.1|4388.5|4382.5|4388.5|4382.5|4388.1|4382.1|3
1611676930000|2021-01-26 16:02:10|4387.6|4381.6|4386.5|4380.5|4387.6|4381.6|4386.5|4380.5|10
1611676940000|2021-01-26 16:02:20|4385.5|4379.5|4385.6|4379.6|4385.6|4379.6|4385.5|4379.5|6
1611676950000|2021-01-26 16:02:30|4385.5|4379.5|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|7
1611676960000|2021-01-26 16:02:40|4385.5|4379.5|4385.1|4379.1|4386|4380|4385|4379|4
1611676970000|2021-01-26 16:02:50|4385.5|4379.5|4384|4378|4385.5|4379.5|4383.5|4377.5|13
1611676980000|2021-01-26 16:03:00|4384.6|4378.6|4383.6|4377.6|4384.6|4378.6|4383.6|4377.6|2
1611676990000|2021-01-26 16:03:10|4383.5|4377.5|4382.6|4376.6|4383.6|4377.6|4382.5|4376.5|11
1611677000000|2021-01-26 16:03:20|4382.5|4376.5|4382.6|4376.6|4382.6|4376.6|4381.6|4375.6|5
1611677010000|2021-01-26 16:03:30|4382.7|4376.7|4384.6|4378.6|4384.6|4378.6|4382.7|4376.7|10
1611677020000|2021-01-26 16:03:40|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4383.7|4377.7|3
1611677030000|2021-01-26 16:03:50|4384.5|4378.5|4386.1|4380.1|4386.1|4380.1|4383.7|4377.7|10
1611677040000|2021-01-26 16:04:00|4386.5|4380.5|4387|4381|4387.1|4381.1|4386.5|4380.5|1
1611677050000|2021-01-26 16:04:10|4386.6|4380.6|4387.6|4381.6|4387.6|4381.6|4386.6|4380.6|0
1611677060000|2021-01-26 16:04:20|4387.5|4381.5|4387.6|4381.6|4387.6|4381.6|4387|4381|4
1611677070000|2021-01-26 16:04:30|4387.5|4381.5|4387.5|4381.5|4388|4382|4387.5|4381.5|0
1611677080000|2021-01-26 16:04:40|4387.6|4381.6|4387.7|4381.7|4388.5|4382.5|4387.6|4381.6|7
1611677090000|2021-01-26 16:04:50|4387.6|4381.6|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|1
1611677100000|2021-01-26 16:05:00|4389.4|4383.4|4389.1|4383.1|4389.6|4383.6|4389|4383|8
1611677110000|2021-01-26 16:05:10|4389.5|4383.5|4388.6|4382.6|4389.6|4383.6|4388.6|4382.6|4
1611677120000|2021-01-26 16:05:20|4389|4383|4389.1|4383.1|4389.6|4383.6|4389|4383|9
1611677130000|2021-01-26 16:05:30|4389.5|4383.5|4389.6|4383.6|4389.6|4383.6|4389.5|4383.5|1
1611677140000|2021-01-26 16:05:40|4389|4383|4389.5|4383.5|4389.6|4383.6|4388.7|4382.7|7
1611677150000|2021-01-26 16:05:50|4389|4383|4389.4|4383.4|4389.5|4383.5|4389|4383|3
1611677160000|2021-01-26 16:06:00|4389.1|4383.1|4389|4383|4389.5|4383.5|4389|4383|6
1611677170000|2021-01-26 16:06:10|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389|4383|9
1611677180000|2021-01-26 16:06:20|4389|4383|4389|4383|4389|4383|4388.6|4382.6|3
1611677200000|2021-01-26 16:06:40|4389.5|4383.5|4389.6|4383.6|4389.6|4383.6|4389.5|4383.5|2
1611677210000|2021-01-26 16:06:50|||||||||1
1611677220000|2021-01-26 16:07:00|4390.5|4384.5|4390.5|4384.5|4390.6|4384.6|4389.9|4383.9|6
1611677230000|2021-01-26 16:07:10|4390|4384|4389.5|4383.5|4390.5|4384.5|4389.5|4383.5|3
1611677240000|2021-01-26 16:07:20|4388.6|4382.6|4387.6|4381.6|4388.6|4382.6|4386.6|4380.6|41
1611677250000|2021-01-26 16:07:30|4387.5|4381.5|4387.6|4381.6|4387.6|4381.6|4387.5|4381.5|0
1611677260000|2021-01-26 16:07:40|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.1|4382.1|2
1611677270000|2021-01-26 16:07:50|4388.4|4382.4|4387.5|4381.5|4388.5|4382.5|4387.5|4381.5|5
1611677280000|2021-01-26 16:08:00|4388|4382|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|22
1611677290000|2021-01-26 16:08:10|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4388.5|4382.5|5
1611677300000|2021-01-26 16:08:20|4389.1|4383.1|4388.4|4382.4|4389.1|4383.1|4387.6|4381.6|6
1611677310000|2021-01-26 16:08:30|4388.5|4382.5|4388|4382|4388.5|4382.5|4387.7|4381.7|5
1611677320000|2021-01-26 16:08:40|4388.4|4382.4|4387.5|4381.5|4388.5|4382.5|4387.5|4381.5|3
1611677330000|2021-01-26 16:08:50|4388.5|4382.5|4387.6|4381.6|4388.5|4382.5|4387.5|4381.5|24
1611677340000|2021-01-26 16:09:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|51
1611677350000|2021-01-26 16:09:10|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|2
1611677360000|2021-01-26 16:09:20|4386.5|4380.5|4385.6|4379.6|4386.5|4380.5|4384.6|4378.6|6
1611677370000|2021-01-26 16:09:30|4386.6|4380.6|4387.6|4381.6|4388.6|4382.6|4386.5|4380.5|9
1611677380000|2021-01-26 16:09:40|4387.5|4381.5|4387.5|4381.5|4387.6|4381.6|4387.5|4381.5|5
1611677390000|2021-01-26 16:09:50|4387.6|4381.6|4390|4384|4390|4384|4387.6|4381.6|13
1611677400000|2021-01-26 16:10:00|4390.4|4384.4|4391|4385|4391|4385|4389.6|4383.6|7
1611677410000|2021-01-26 16:10:10|4391.6|4385.6|4392.1|4386.1|4392.1|4386.1|4391.6|4385.6|1
1611677420000|2021-01-26 16:10:20|4392|4386|4391.6|4385.6|4393.5|4387.5|4391.6|4385.6|27
1611677430000|2021-01-26 16:10:30|4391.5|4385.5|4392.6|4386.6|4392.6|4386.6|4391.1|4385.1|3
1611677440000|2021-01-26 16:10:40|4393.1|4387.1|4391.6|4385.6|4393.1|4387.1|4391.6|4385.6|5
1611677450000|2021-01-26 16:10:50|4391.2|4385.2|4391.6|4385.6|4391.6|4385.6|4391.2|4385.2|2
1611677460000|2021-01-26 16:11:00|4391.2|4385.2|4392.6|4386.6|4393|4387|4390.7|4384.7|15
1611677470000|2021-01-26 16:11:10|4393.1|4387.1|4393.1|4387.1|4393.2|4387.2|4392.6|4386.6|12
1611677480000|2021-01-26 16:11:20|4393.2|4387.2|4393|4387|4393.2|4387.2|4392.6|4386.6|10
1611677490000|2021-01-26 16:11:30|4393.5|4387.5|4390.6|4384.6|4393.5|4387.5|4390.6|4384.6|15
1611677500000|2021-01-26 16:11:40|4390.1|4384.1|4388.7|4382.7|4390.6|4384.6|4388.3|4382.3|17
1611677510000|2021-01-26 16:11:50|4388.3|4382.3|4387.8|4381.8|4388.8|4382.8|4387.8|4381.8|6
1611677520000|2021-01-26 16:12:00|4387.7|4381.7|4387.7|4381.7|4387.8|4381.8|4386.8|4380.8|10
1611677530000|2021-01-26 16:12:10|4388.8|4382.8|4389.2|4383.2|4389.8|4383.8|4387.9|4381.9|18
1611677540000|2021-01-26 16:12:20|4388.8|4382.8|4388.3|4382.3|4388.9|4382.9|4388.3|4382.3|3
1611677550000|2021-01-26 16:12:30|4387.8|4381.8|4387.8|4381.8|4388.8|4382.8|4387.8|4381.8|1
1611677560000|2021-01-26 16:12:40|4386.9|4380.9|4386.8|4380.8|4386.9|4380.9|4386.8|4380.8|10
1611677570000|2021-01-26 16:12:50|4385.9|4379.9|4385.8|4379.8|4386.8|4380.8|4385.8|4379.8|2
1611677580000|2021-01-26 16:13:00|4385.9|4379.9|4384.9|4378.9|4385.9|4379.9|4384.9|4378.9|24
1611677590000|2021-01-26 16:13:10|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4383.9|4377.9|11
1611677600000|2021-01-26 16:13:20|4384.9|4378.9|4383.9|4377.9|4384.9|4378.9|4383.9|4377.9|9
1611677610000|2021-01-26 16:13:30|4385.7|4379.7|4384.4|4378.4|4385.8|4379.8|4384.3|4378.3|27
1611677620000|2021-01-26 16:13:40|4384.3|4378.3|4383.9|4377.9|4384.3|4378.3|4383.9|4377.9|2
1611677630000|2021-01-26 16:13:50|4383.5|4377.5|4382.9|4376.9|4383.5|4377.5|4382.9|4376.9|8
1611677640000|2021-01-26 16:14:00|4382.3|4376.3|4382.5|4376.5|4382.9|4376.9|4382.3|4376.3|4
1611677650000|2021-01-26 16:14:10|4382|4376|4383.3|4377.3|4383.9|4377.9|4381.9|4375.9|7
1611677660000|2021-01-26 16:14:20|4383.4|4377.4|4383.9|4377.9|4383.9|4377.9|4383.3|4377.3|3
1611677670000|2021-01-26 16:14:30|4383.8|4377.8|4383.7|4377.7|4383.9|4377.9|4383.7|4377.7|0
1611677680000|2021-01-26 16:14:40|4383.8|4377.8|4382.8|4376.8|4383.8|4377.8|4382.8|4376.8|4
1611677690000|2021-01-26 16:14:50|4382.3|4376.3|4384.9|4378.9|4384.9|4378.9|4382.3|4376.3|3
1611677700000|2021-01-26 16:15:00|4384.4|4378.4|4384.8|4378.8|4384.8|4378.8|4383.8|4377.8|3
1611677710000|2021-01-26 16:15:10|4385.2|4379.2|4385.8|4379.8|4385.8|4379.8|4385.2|4379.2|9
1611677720000|2021-01-26 16:15:20|4385.9|4379.9|4387.2|4381.2|4387.3|4381.3|4385.9|4379.9|10
1611677730000|2021-01-26 16:15:30|4386.8|4380.8|4387.8|4381.8|4387.8|4381.8|4386.7|4380.7|10
1611677740000|2021-01-26 16:15:40|4388.7|4382.7|4387.8|4381.8|4388.7|4382.7|4387.8|4381.8|7
1611677750000|2021-01-26 16:15:50|4388.2|4382.2|4386.8|4380.8|4388.6|4382.6|4386.8|4380.8|5
1611677760000|2021-01-26 16:16:00|4386.7|4380.7|4385.8|4379.8|4386.7|4380.7|4385.8|4379.8|12
1611677770000|2021-01-26 16:16:10|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4383.8|4377.8|16
1611677780000|2021-01-26 16:16:20|4384.9|4378.9|4384.3|4378.3|4384.9|4378.9|4384.3|4378.3|1
1611677790000|2021-01-26 16:16:30|4384.4|4378.4|4384.4|4378.4|4384.8|4378.8|4384.3|4378.3|6
1611677800000|2021-01-26 16:16:40|4383.9|4377.9|4383.8|4377.8|4384.8|4378.8|4383.4|4377.4|5
1611677810000|2021-01-26 16:16:50|4384.3|4378.3|4384.9|4378.9|4384.9|4378.9|4384.3|4378.3|1
1611677820000|2021-01-26 16:17:00|4384.8|4378.8|4385.3|4379.3|4385.3|4379.3|4383.8|4377.8|6
1611677830000|2021-01-26 16:17:10|4384.8|4378.8|4383.8|4377.8|4384.8|4378.8|4383.3|4377.3|6
1611677840000|2021-01-26 16:17:20|4383.7|4377.7|4384.8|4378.8|4384.8|4378.8|4382.8|4376.8|5
1611677850000|2021-01-26 16:17:30|4384.9|4378.9|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|2
1611677860000|2021-01-26 16:17:40|4384.9|4378.9|4385.7|4379.7|4385.8|4379.8|4384.8|4378.8|2
1611677870000|2021-01-26 16:17:50|4385.8|4379.8|4387.7|4381.7|4387.7|4381.7|4385.8|4379.8|2
1611677880000|2021-01-26 16:18:00|4386.9|4380.9|4386.9|4380.9|4387.7|4381.7|4386.8|4380.8|17
1611677890000|2021-01-26 16:18:10|4386.8|4380.8|4387.7|4381.7|4387.7|4381.7|4386.8|4380.8|6
1611677900000|2021-01-26 16:18:20|4386.9|4380.9|4386.7|4380.7|4386.9|4380.9|4385.8|4379.8|7
1611677910000|2021-01-26 16:18:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|1
1611677920000|2021-01-26 16:18:40|4385.9|4379.9|4382|4376|4385.9|4379.9|4381.2|4375.2|23
1611677930000|2021-01-26 16:18:50|4381.9|4375.9|4382|4376|4382|4376|4381.2|4375.2|23
1611677940000|2021-01-26 16:19:00|4382.2|4376.2|4381.2|4375.2|4382.2|4376.2|4381|4375|8
1611677950000|2021-01-26 16:19:10|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|25
1611677960000|2021-01-26 16:19:20|4379.4|4373.4|4378.8|4372.8|4379.4|4373.4|4378.4|4372.4|19
1611677970000|2021-01-26 16:19:30|4379.2|4373.2|4381.2|4375.2|4381.2|4375.2|4378.8|4372.8|29
1611677980000|2021-01-26 16:19:40|4381|4375|4381|4375|4381.9|4375.9|4381|4375|10
1611677990000|2021-01-26 16:19:50|4381.2|4375.2|4381|4375|4381.2|4375.2|4381|4375|3
1611678000000|2021-01-26 16:20:00|4381.2|4375.2|4382.5|4376.5|4382.5|4376.5|4381|4375|11
1611678010000|2021-01-26 16:20:10|4382|4376|4382|4376|4382.9|4376.9|4382|4376|9
1611678020000|2021-01-26 16:20:20|4383|4377|4383|4377|4383.9|4377.9|4383|4377|13
1611678030000|2021-01-26 16:20:30|4383.4|4377.4|4382.1|4376.1|4383.5|4377.5|4382|4376|8
1611678040000|2021-01-26 16:20:40|4382.4|4376.4|4382|4376|4382.5|4376.5|4382|4376|3
1611678050000|2021-01-26 16:20:50|4381.9|4375.9|4382|4376|4382.1|4376.1|4381.9|4375.9|0
1611678060000|2021-01-26 16:21:00|4382.1|4376.1|4382.4|4376.4|4382.4|4376.4|4382|4376|2
1611678070000|2021-01-26 16:21:10|4382.5|4376.5|4383.9|4377.9|4383.9|4377.9|4382.5|4376.5|3
1611678080000|2021-01-26 16:21:20|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|3
1611678090000|2021-01-26 16:21:30|4383|4377|4383.4|4377.4|4383.4|4377.4|4382.9|4376.9|0
1611678100000|2021-01-26 16:21:40|4383|4377|4380.8|4374.8|4383|4377|4380.4|4374.4|32
1611678110000|2021-01-26 16:21:50|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4380.8|4374.8|1
1611678120000|2021-01-26 16:22:00|4380.8|4374.8|4381.6|4375.6|4382.1|4376.1|4380.8|4374.8|8
1611678130000|2021-01-26 16:22:10|4382.1|4376.1|4382.1|4376.1|4382.3|4376.3|4382.1|4376.1|0
1611678140000|2021-01-26 16:22:20|4381.8|4375.8|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|1
1611678150000|2021-01-26 16:22:30|4381.6|4375.6|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|2
1611678160000|2021-01-26 16:22:40|4382.1|4376.1|4384.3|4378.3|4384.3|4378.3|4382.1|4376.1|15
1611678170000|2021-01-26 16:22:50|4385.1|4379.1|4385.1|4379.1|4385.3|4379.3|4385.1|4379.1|4
1611678180000|2021-01-26 16:23:00|4385.3|4379.3|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|13
1611678190000|2021-01-26 16:23:10|4384.3|4378.3|4383.8|4377.8|4384.3|4378.3|4383.8|4377.8|3
1611678200000|2021-01-26 16:23:20|4383.9|4377.9|4382.8|4376.8|4383.9|4377.9|4382.3|4376.3|5
1611678210000|2021-01-26 16:23:30|4382.4|4376.4|4383.3|4377.3|4383.8|4377.8|4382.3|4376.3|1
1611678220000|2021-01-26 16:23:40|4382.8|4376.8|4383.1|4377.1|4383.1|4377.1|4382.3|4376.3|1
1611678230000|2021-01-26 16:23:50|4383.3|4377.3|4383.1|4377.1|4383.3|4377.3|4382.6|4376.6|9
1611678240000|2021-01-26 16:24:00|4383.3|4377.3|4385.6|4379.6|4385.6|4379.6|4383.3|4377.3|9
1611678250000|2021-01-26 16:24:10|4385.4|4379.4|4387.1|4381.1|4387.1|4381.1|4385.4|4379.4|14
1611678260000|2021-01-26 16:24:20|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.1|4380.1|6
1611678270000|2021-01-26 16:24:30|4386.1|4380.1|4386.8|4380.8|4386.9|4380.9|4385.8|4379.8|9
1611678280000|2021-01-26 16:24:40|4386.4|4380.4|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1611678290000|2021-01-26 16:24:50|4386.8|4380.8|4386.4|4380.4|4388.4|4382.4|4386.4|4380.4|9
1611678300000|2021-01-26 16:25:00|4386.3|4380.3|4382.6|4376.6|4386.4|4380.4|4382.6|4376.6|35
1611678310000|2021-01-26 16:25:10|4381.7|4375.7|4382.6|4376.6|4382.6|4376.6|4381.6|4375.6|18
1611678320000|2021-01-26 16:25:20|4382.1|4376.1|4384.7|4378.7|4384.7|4378.7|4382.1|4376.1|15
1611678330000|2021-01-26 16:25:30|4383.8|4377.8|4382.6|4376.6|4383.8|4377.8|4382.6|4376.6|4
1611678340000|2021-01-26 16:25:40|4382.7|4376.7|4381.7|4375.7|4382.7|4376.7|4381.6|4375.6|1
1611678350000|2021-01-26 16:25:50|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.1|4376.1|6
1611678360000|2021-01-26 16:26:00|4382.1|4376.1|4380.1|4374.1|4382.5|4376.5|4379.7|4373.7|26
1611678370000|2021-01-26 16:26:10|||||||||3
1611678380000|2021-01-26 16:26:20|4379.6|4373.6|4381.1|4375.1|4381.6|4375.6|4379.6|4373.6|14
1611678390000|2021-01-26 16:26:30|4381.5|4375.5|4383|4377|4383.4|4377.4|4381.5|4375.5|8
1611678400000|2021-01-26 16:26:40|4382.5|4376.5|4382.6|4376.6|4383.5|4377.5|4382.5|4376.5|21
1611678410000|2021-01-26 16:26:50|4382.5|4376.5|4382.1|4376.1|4382.6|4376.6|4382|4376|4
1611678420000|2021-01-26 16:27:00|4382.5|4376.5|4380.5|4374.5|4382.5|4376.5|4380.5|4374.5|5
1611678430000|2021-01-26 16:27:10|4380.6|4374.6|4380.7|4374.7|4381.7|4375.7|4380.6|4374.6|37
1611678440000|2021-01-26 16:27:20|4379.8|4373.8|4378.2|4372.2|4380.3|4374.3|4377.8|4371.8|16
1611678450000|2021-01-26 16:27:30|4377.7|4371.7|4377.7|4371.7|4378.7|4372.7|4377.7|4371.7|19
1611678460000|2021-01-26 16:27:40|4377.8|4371.8|4377.7|4371.7|4377.8|4371.8|4377.7|4371.7|1
1611678470000|2021-01-26 16:27:50|4377.8|4371.8|4378.2|4372.2|4378.7|4372.7|4376.8|4370.8|32
1611678480000|2021-01-26 16:28:00|4377.7|4371.7|4376.7|4370.7|4378.2|4372.2|4376.7|4370.7|13
1611678490000|2021-01-26 16:28:10|4376.6|4370.6|4375.6|4369.6|4376.6|4370.6|4375.2|4369.2|7
1611678500000|2021-01-26 16:28:20|4375.7|4369.7|4377.7|4371.7|4378.2|4372.2|4375.7|4369.7|46
1611678510000|2021-01-26 16:28:30|4377.3|4371.3|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|6
1611678520000|2021-01-26 16:28:40|4376.7|4370.7|4376|4370|4376.8|4370.8|4376|4370|43
1611678530000|2021-01-26 16:28:50|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|26
1611678540000|2021-01-26 16:29:00|4375.1|4369.1|4375|4369|4376|4370|4375|4369|10
1611678550000|2021-01-26 16:29:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375|4369|11
1611678560000|2021-01-26 16:29:20|4376|4370|4377.8|4371.8|4377.8|4371.8|4375.5|4369.5|13
1611678570000|2021-01-26 16:29:30|4377.3|4371.3|4376.4|4370.4|4377.8|4371.8|4376.4|4370.4|49
1611678580000|2021-01-26 16:29:40|4375.9|4369.9|4376.8|4370.8|4376.8|4370.8|4375.8|4369.8|4
1611678590000|2021-01-26 16:29:50|||||||||1
1611678600000|2021-01-26 16:30:00|4376|4370|4377.8|4371.8|4377.8|4371.8|4375.4|4369.4|16
1611678610000|2021-01-26 16:30:10|4377.3|4371.3|4376.8|4370.8|4377.8|4371.8|4376.3|4370.3|14
1611678620000|2021-01-26 16:30:20|4376.4|4370.4|4375.8|4369.8|4376.8|4370.8|4375.8|4369.8|4
1611678630000|2021-01-26 16:30:30|4375.7|4369.7|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|7
1611678640000|2021-01-26 16:30:40|4374.9|4368.9|4374.8|4368.8|4374.9|4368.9|4374.8|4368.8|1
1611678660000|2021-01-26 16:31:00|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|3
1611678670000|2021-01-26 16:31:10|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.8|4369.8|3
1611678680000|2021-01-26 16:31:20|4376|4370|4375.3|4369.3|4376.3|4370.3|4374.9|4368.9|11
1611678690000|2021-01-26 16:31:30|4375.7|4369.7|4375.8|4369.8|4375.9|4369.9|4375.3|4369.3|1
1611678700000|2021-01-26 16:31:40|4375.3|4369.3|4375.8|4369.8|4375.9|4369.9|4375.3|4369.3|1
1611678710000|2021-01-26 16:31:50|4375.7|4369.7|4373.9|4367.9|4375.7|4369.7|4373.9|4367.9|8
1611678720000|2021-01-26 16:32:00|4373.8|4367.8|4371|4365|4373.8|4367.8|4371|4365|73
1611678730000|2021-01-26 16:32:10|4371.1|4365.1|4371.3|4365.3|4371.3|4365.3|4371|4365|17
1611678740000|2021-01-26 16:32:20|4370.8|4364.8|4370.9|4364.9|4371.3|4365.3|4370.4|4364.4|31
1611678750000|2021-01-26 16:32:30|4371.3|4365.3|4371.9|4365.9|4372.4|4366.4|4371.3|4365.3|22
1611678760000|2021-01-26 16:32:40|4372.4|4366.4|4371.5|4365.5|4372.4|4366.4|4371.4|4365.4|27
1611678770000|2021-01-26 16:32:50|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|3
1611678780000|2021-01-26 16:33:00|4369.7|4363.7|4369.2|4363.2|4370|4364|4368.6|4362.6|43
1611678790000|2021-01-26 16:33:10|4369.3|4363.3|4369.1|4363.1|4369.7|4363.7|4369.1|4363.1|24
1611678800000|2021-01-26 16:33:20|4369.5|4363.5|4369.6|4363.6|4369.6|4363.6|4369.1|4363.1|14
1611678810000|2021-01-26 16:33:30|4369.2|4363.2|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|9
1611678820000|2021-01-26 16:33:40|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|34
1611678830000|2021-01-26 16:33:50|4369.2|4363.2|4367.8|4361.8|4369.2|4363.2|4367.3|4361.3|34
1611678840000|2021-01-26 16:34:00|4367|4361|4369.2|4363.2|4369.2|4363.2|4367|4361|59
1611678850000|2021-01-26 16:34:10|4369.6|4363.6|4369.2|4363.2|4370.2|4364.2|4369.2|4363.2|12
1611678860000|2021-01-26 16:34:20|4369.7|4363.7|4371.5|4365.5|4372.5|4366.5|4369.7|4363.7|15
1611678870000|2021-01-26 16:34:30|4370.7|4364.7|4370.6|4364.6|4370.7|4364.7|4370.6|4364.6|4
1611678880000|2021-01-26 16:34:40|4370.7|4364.7|4372.5|4366.5|4372.5|4366.5|4370.7|4364.7|11
1611678890000|2021-01-26 16:34:50|4371.6|4365.6|4370.6|4364.6|4371.6|4365.6|4370.6|4364.6|31
1611678900000|2021-01-26 16:35:00|||||||||2
1611678910000|2021-01-26 16:35:10|4370.5|4364.5|4369.6|4363.6|4370.5|4364.5|4369.6|4363.6|1
1611678920000|2021-01-26 16:35:20|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4368.1|4362.1|36
1611678930000|2021-01-26 16:35:30|4370.1|4364.1|4372|4366|4372|4366|4370.1|4364.1|8
1611678940000|2021-01-26 16:35:40|4372.4|4366.4|4373.2|4367.2|4373.2|4367.2|4372|4366|22
1611678950000|2021-01-26 16:35:50|4374|4368|4373.9|4367.9|4374.1|4368.1|4373.4|4367.4|18
1611678960000|2021-01-26 16:36:00|4373.7|4367.7|4373.7|4367.7|4373.9|4367.9|4373.4|4367.4|10
1611678970000|2021-01-26 16:36:10|4373.9|4367.9|4374.9|4368.9|4375.2|4369.2|4373.9|4367.9|16
1611678980000|2021-01-26 16:36:20|4375.2|4369.2|4376.5|4370.5|4377|4371|4375.2|4369.2|41
1611678990000|2021-01-26 16:36:30|4377|4371|4378.4|4372.4|4379|4373|4377|4371|24
1611679000000|2021-01-26 16:36:40|4378.5|4372.5|4378.3|4372.3|4378.8|4372.8|4377.9|4371.9|18
1611679010000|2021-01-26 16:36:50|4378.4|4372.4|4376.9|4370.9|4378.4|4372.4|4376|4370|14
1611679020000|2021-01-26 16:37:00|4376|4370|4374.8|4368.8|4376.5|4370.5|4374.8|4368.8|8
1611679030000|2021-01-26 16:37:10|4373.8|4367.8|4373.8|4367.8|4373.9|4367.9|4373.8|4367.8|20
1611679040000|2021-01-26 16:37:20|4373.4|4367.4|4373|4367|4373.4|4367.4|4372.8|4366.8|5
1611679050000|2021-01-26 16:37:30|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372|4366|80
1611679060000|2021-01-26 16:37:40|4372.6|4366.6|4373.5|4367.5|4374.4|4368.4|4372.6|4366.6|19
1611679070000|2021-01-26 16:37:50|4373.9|4367.9|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|6
1611679080000|2021-01-26 16:38:00|4372.2|4366.2|4371.5|4365.5|4372.5|4366.5|4371.5|4365.5|72
1611679090000|2021-01-26 16:38:10|4371.3|4365.3|4371.7|4365.7|4371.7|4365.7|4370.7|4364.7|14
1611679100000|2021-01-26 16:38:20|4371.2|4365.2|4370.7|4364.7|4371.7|4365.7|4370.2|4364.2|52
1611679110000|2021-01-26 16:38:30|||||||||1
1611679120000|2021-01-26 16:38:40|4370.2|4364.2|4369.8|4363.8|4370.7|4364.7|4369.7|4363.7|36
1611679130000|2021-01-26 16:38:50|4369.7|4363.7|4368.2|4362.2|4369.8|4363.8|4367.9|4361.9|30
1611679140000|2021-01-26 16:39:00|4368.3|4362.3|4367.9|4361.9|4368.7|4362.7|4366.9|4360.9|36
1611679150000|2021-01-26 16:39:10|4367.8|4361.8|4366.9|4360.9|4367.9|4361.9|4366.7|4360.7|26
1611679160000|2021-01-26 16:39:20|4367.8|4361.8|4367.7|4361.7|4367.9|4361.9|4367.7|4361.7|3
1611679170000|2021-01-26 16:39:30|4366.8|4360.8|4367.7|4361.7|4367.7|4361.7|4366.8|4360.8|6
1611679180000|2021-01-26 16:39:40|4367.2|4361.2|4367.7|4361.7|4367.7|4361.7|4366.8|4360.8|5
1611679200000|2021-01-26 16:40:00|4367.2|4361.2|4366.8|4360.8|4367.2|4361.2|4366.7|4360.7|9
1611679210000|2021-01-26 16:40:10|4366.7|4360.7|4365.9|4359.9|4366.8|4360.8|4365.9|4359.9|13
1611679220000|2021-01-26 16:40:20|||||||||5
1611679230000|2021-01-26 16:40:30|||||||||4
1611679240000|2021-01-26 16:40:40|4366.7|4360.7|4366.3|4360.3|4366.8|4360.8|4365.9|4359.9|22
1611679250000|2021-01-26 16:40:50|4366.7|4360.7|4366.7|4360.7|4367.7|4361.7|4366.3|4360.3|22
1611679260000|2021-01-26 16:41:00|4366.8|4360.8|4366.3|4360.3|4366.8|4360.8|4365.9|4359.9|17
1611679270000|2021-01-26 16:41:10|4365.9|4359.9|4366.7|4360.7|4367.7|4361.7|4365.9|4359.9|17
1611679280000|2021-01-26 16:41:20|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.7|4360.7|0
1611679290000|2021-01-26 16:41:30|4366.7|4360.7|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|3
1611679300000|2021-01-26 16:41:40|4362.9|4356.9|4363.4|4357.4|4363.8|4357.8|4362.9|4356.9|65
1611679310000|2021-01-26 16:41:50|4363.8|4357.8|4363|4357|4363.8|4357.8|4362.9|4356.9|12
1611679320000|2021-01-26 16:42:00|4362.8|4356.8|4364|4358|4364|4358|4361.9|4355.9|19
1611679330000|2021-01-26 16:42:10|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|13
1611679340000|2021-01-26 16:42:20|4363.1|4357.1|4362|4356|4363.9|4357.9|4362|4356|8
1611679350000|2021-01-26 16:42:30|4362.1|4356.1|4359.1|4353.1|4362.1|4356.1|4359.1|4353.1|64
1611679360000|2021-01-26 16:42:40|4358.6|4352.6|4358.2|4352.2|4359.1|4353.1|4358.2|4352.2|10
1611679370000|2021-01-26 16:42:50|4358.4|4352.4|4360.2|4354.2|4360.2|4354.2|4358.4|4352.4|26
1611679380000|2021-01-26 16:43:00|4360.1|4354.1|4359.2|4353.2|4360.2|4354.2|4359.2|4353.2|10
1611679390000|2021-01-26 16:43:10|4358.9|4352.9|4360.2|4354.2|4360.2|4354.2|4358.5|4352.5|7
1611679400000|2021-01-26 16:43:20|4360.4|4354.4|4362.6|4356.6|4362.7|4356.7|4360.4|4354.4|12
1611679410000|2021-01-26 16:43:30|4362.7|4356.7|4363|4357|4363.1|4357.1|4362.2|4356.2|7
1611679420000|2021-01-26 16:43:40|4363.1|4357.1|4363|4357|4363.1|4357.1|4363|4357|0
1611679430000|2021-01-26 16:43:50|4362.8|4356.8|4362|4356|4362.8|4356.8|4361|4355|26
1611679440000|2021-01-26 16:44:00|4362.9|4356.9|4362|4356|4363|4357|4361.9|4355.9|8
1611679450000|2021-01-26 16:44:10|4362.1|4356.1|4362|4356|4362.1|4356.1|4362|4356|0
1611679460000|2021-01-26 16:44:20|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|1
1611679470000|2021-01-26 16:44:30|4362.2|4356.2|4362.6|4356.6|4362.6|4356.6|4362.2|4356.2|3
1611679480000|2021-01-26 16:44:40|4363|4357|4363.6|4357.6|4363.6|4357.6|4363|4357|2
1611679490000|2021-01-26 16:44:50|4364|4358|4364|4358|4364.5|4358.5|4364|4358|1
1611679500000|2021-01-26 16:45:00|||||||||10
1611679510000|2021-01-26 16:45:10|4364.8|4358.8|4364.2|4358.2|4364.8|4358.8|4364|4358|24
1611679520000|2021-01-26 16:45:20|4363.2|4357.2|4364.2|4358.2|4364.2|4358.2|4363.2|4357.2|7
1611679530000|2021-01-26 16:45:30|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|2
1611679540000|2021-01-26 16:45:40|4363.2|4357.2|4364.1|4358.1|4364.1|4358.1|4363.2|4357.2|10
1611679550000|2021-01-26 16:45:50|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|1
1611679560000|2021-01-26 16:46:00|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|8
1611679570000|2021-01-26 16:46:10|4363.1|4357.1|4361.5|4355.5|4363.1|4357.1|4361.2|4355.2|27
1611679580000|2021-01-26 16:46:20|4361.6|4355.6|4359.7|4353.7|4361.6|4355.6|4359.7|4353.7|24
1611679590000|2021-01-26 16:46:30|4360.1|4354.1|4360.1|4354.1|4360.6|4354.6|4359.7|4353.7|8
1611679600000|2021-01-26 16:46:40|4361.5|4355.5|4360.6|4354.6|4362.5|4356.5|4360.6|4354.6|20
1611679610000|2021-01-26 16:46:50|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|1
1611679620000|2021-01-26 16:47:00|4360.7|4354.7|4359.7|4353.7|4360.7|4354.7|4359.7|4353.7|6
1611679630000|2021-01-26 16:47:10|4359.6|4353.6|4360.8|4354.8|4360.8|4354.8|4359.6|4353.6|20
1611679640000|2021-01-26 16:47:20|4360.5|4354.5|4361.5|4355.5|4361.5|4355.5|4360.5|4354.5|10
1611679650000|2021-01-26 16:47:30|4361|4355|4362.5|4356.5|4362.5|4356.5|4361|4355|3
1611679660000|2021-01-26 16:47:40|4363|4357|4362.8|4356.8|4363|4357|4362.5|4356.5|0
1611679670000|2021-01-26 16:47:50|4363.5|4357.5|4363.8|4357.8|4364.5|4358.5|4363.5|4357.5|3
1611679680000|2021-01-26 16:48:00|4363.5|4357.5|4364.3|4358.3|4364.5|4358.5|4363.2|4357.2|24
1611679690000|2021-01-26 16:48:10|4363.8|4357.8|4363.8|4357.8|4364.3|4358.3|4363.8|4357.8|3
1611679700000|2021-01-26 16:48:20|4364.3|4358.3|4364.5|4358.5|4364.5|4358.5|4364.3|4358.3|0
1611679710000|2021-01-26 16:48:30|4363.8|4357.8|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|13
1611679720000|2021-01-26 16:48:40|4364.6|4358.6|4365.5|4359.5|4365.6|4359.6|4364.6|4358.6|9
1611679730000|2021-01-26 16:48:50|4365.3|4359.3|4366.5|4360.5|4366.5|4360.5|4365.3|4359.3|6
1611679740000|2021-01-26 16:49:00|4365.6|4359.6|4365.5|4359.5|4366|4360|4365|4359|27
1611679750000|2021-01-26 16:49:10|4365.1|4359.1|4364.2|4358.2|4365.5|4359.5|4363.6|4357.6|18
1611679760000|2021-01-26 16:49:20|4364.4|4358.4|4364.7|4358.7|4364.7|4358.7|4364.4|4358.4|2
1611679770000|2021-01-26 16:49:30|4365.6|4359.6|4365.7|4359.7|4366.1|4360.1|4365.1|4359.1|5
1611679780000|2021-01-26 16:49:40|4365.2|4359.2|4365.8|4359.8|4365.8|4359.8|4365.2|4359.2|1
1611679800000|2021-01-26 16:50:00|4363.7|4357.7|4363.3|4357.3|4363.7|4357.7|4362.3|4356.3|31
1611679810000|2021-01-26 16:50:10|4363.7|4357.7|4365.2|4359.2|4365.2|4359.2|4363.7|4357.7|10
1611679820000|2021-01-26 16:50:20|4365.6|4359.6|4365.3|4359.3|4365.6|4359.6|4365.3|4359.3|0
1611679830000|2021-01-26 16:50:30|4365.7|4359.7|4365.3|4359.3|4365.7|4359.7|4365.3|4359.3|1
1611679850000|2021-01-26 16:50:50|4365.7|4359.7|4365.3|4359.3|4365.8|4359.8|4365.3|4359.3|1
1611679860000|2021-01-26 16:51:00|4365.7|4359.7|4361|4355|4366.2|4360.2|4361|4355|36
1611679870000|2021-01-26 16:51:10|4361.5|4355.5|4360|4354|4361.5|4355.5|4360|4354|13
1611679880000|2021-01-26 16:51:20|4360.1|4354.1|4362|4356|4362.1|4356.1|4360.1|4354.1|43
1611679890000|2021-01-26 16:51:30|4361.9|4355.9|4363|4357|4363|4357|4361.9|4355.9|13
1611679900000|2021-01-26 16:51:40|4362|4356|4362|4356|4362|4356|4362|4356|2
1611679910000|2021-01-26 16:51:50|4362.1|4356.1|4360.1|4354.1|4362.1|4356.1|4360.1|4354.1|8
1611679920000|2021-01-26 16:52:00|4359.7|4353.7|4358.7|4352.7|4359.7|4353.7|4358.1|4352.1|19
1611679930000|2021-01-26 16:52:10|4359.2|4353.2|4359.2|4353.2|4360.1|4354.1|4358.8|4352.8|13
1611679940000|2021-01-26 16:52:20|4359.3|4353.3|4359.1|4353.1|4359.7|4353.7|4358.5|4352.5|9
1611679950000|2021-01-26 16:52:30|4360|4354|4360.5|4354.5|4360.5|4354.5|4359.9|4353.9|9
1611679960000|2021-01-26 16:52:40|4360|4354|4360.4|4354.4|4360.9|4354.9|4359.9|4353.9|5
1611679970000|2021-01-26 16:52:50|4360.9|4354.9|4360.4|4354.4|4360.9|4354.9|4359.9|4353.9|4
1611679980000|2021-01-26 16:53:00|4360.8|4354.8|4360.9|4354.9|4360.9|4354.9|4360.8|4354.8|1
1611679990000|2021-01-26 16:53:10|4361|4355|4361|4355|4361.9|4355.9|4360.9|4354.9|10
1611680000000|2021-01-26 16:53:20|4360.4|4354.4|4360.4|4354.4|4360.9|4354.9|4359.8|4353.8|6
1611680010000|2021-01-26 16:53:30|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|0
1611680020000|2021-01-26 16:53:40|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|1
1611680030000|2021-01-26 16:53:50|4360|4354|4359.8|4353.8|4360|4354|4359.8|4353.8|3
1611680040000|2021-01-26 16:54:00|4359.9|4353.9|4359|4353|4359.9|4353.9|4357.9|4351.9|34
1611680050000|2021-01-26 16:54:10|4359.4|4353.4|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|12
1611680060000|2021-01-26 16:54:20|4359.3|4353.3|4358.4|4352.4|4359.9|4353.9|4358|4352|17
1611680070000|2021-01-26 16:54:30|4358.5|4352.5|4358.9|4352.9|4358.9|4352.9|4358|4352|20
1611680080000|2021-01-26 16:54:40|4358.1|4352.1|4368.8|4362.8|4369.3|4363.3|4357.9|4351.9|134
1611680090000|2021-01-26 16:54:50|4367.6|4361.6|4366.5|4360.5|4368.1|4362.1|4366.5|4360.5|17
1611680100000|2021-01-26 16:55:00|4365.7|4359.7|4364.6|4358.6|4365.7|4359.7|4363.7|4357.7|24
1611680110000|2021-01-26 16:55:10|4365.5|4359.5|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|7
1611680120000|2021-01-26 16:55:20|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4
1611680130000|2021-01-26 16:55:30|4364.2|4358.2|4366.6|4360.6|4367.3|4361.3|4364.2|4358.2|14
1611680140000|2021-01-26 16:55:40|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4367.1|4361.1|4
1611680150000|2021-01-26 16:55:50|||||||||1
1611680160000|2021-01-26 16:56:00|4368.5|4362.5|4368.1|4362.1|4368.6|4362.6|4368.1|4362.1|6
1611680170000|2021-01-26 16:56:10|4368.5|4362.5|4369.1|4363.1|4370.1|4364.1|4368.5|4362.5|16
1611680180000|2021-01-26 16:56:20|4369.5|4363.5|4366.3|4360.3|4369.5|4363.5|4366.1|4360.1|3
1611680190000|2021-01-26 16:56:30|4366.2|4360.2|4366.7|4360.7|4366.7|4360.7|4366.2|4360.2|2
1611680200000|2021-01-26 16:56:40|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.1|4361.1|4
1611680210000|2021-01-26 16:56:50|4367.7|4361.7|4369.8|4363.8|4369.8|4363.8|4367.7|4361.7|6
1611680220000|2021-01-26 16:57:00|4369.4|4363.4|4368.8|4362.8|4369.4|4363.4|4368.8|4362.8|7
1611680230000|2021-01-26 16:57:10|4367.9|4361.9|4368.2|4362.2|4368.7|4362.7|4367.9|4361.9|3
1611680240000|2021-01-26 16:57:20|4368.7|4362.7|4369.2|4363.2|4369.8|4363.8|4368.6|4362.6|3
1611680250000|2021-01-26 16:57:30|4369.6|4363.6|4372.5|4366.5|4372.8|4366.8|4369.6|4363.6|21
1611680260000|2021-01-26 16:57:40|4372|4366|4372.5|4366.5|4372.5|4366.5|4371.8|4365.8|8
1611680270000|2021-01-26 16:57:50|4372.6|4366.6|4373.5|4367.5|4374|4368|4372.6|4366.6|8
1611680280000|2021-01-26 16:58:00|4373|4367|4373.5|4367.5|4373.5|4367.5|4373|4367|8
1611680290000|2021-01-26 16:58:10|4374|4368|4374|4368|4374.5|4368.5|4374|4368|6
1611680300000|2021-01-26 16:58:20|4373.6|4367.6|4374.5|4368.5|4374.5|4368.5|4373.6|4367.6|15
1611680310000|2021-01-26 16:58:30|4375.3|4369.3|4374.3|4368.3|4375.3|4369.3|4374.3|4368.3|42
1611680320000|2021-01-26 16:58:40|4375|4369|4377.6|4371.6|4378|4372|4375|4369|166
1611680330000|2021-01-26 16:58:50|4378|4372|4381.4|4375.4|4381.8|4375.8|4376.2|4370.2|33
1611680340000|2021-01-26 16:59:00|4380.9|4374.9|4386.2|4380.2|4386.2|4380.2|4380.9|4374.9|110
1611680350000|2021-01-26 16:59:10|4385.8|4379.8|4385.3|4379.3|4386.6|4380.6|4385.3|4379.3|35
1611680360000|2021-01-26 16:59:20|4386.2|4380.2|4386.3|4380.3|4386.3|4380.3|4385.7|4379.7|18
1611680370000|2021-01-26 16:59:30|4385.8|4379.8|4385.7|4379.7|4385.8|4379.8|4385.3|4379.3|8
1611680380000|2021-01-26 16:59:40|4386.1|4380.1|4385.8|4379.8|4386.1|4380.1|4385.3|4379.3|10
1611680390000|2021-01-26 16:59:50|4385.7|4379.7|4385.8|4379.8|4386.2|4380.2|4385.7|4379.7|11
1611680400000|2021-01-26 17:00:00|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.2|4379.2|17
1611680410000|2021-01-26 17:00:10|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4385.2|4379.2|12
1611680420000|2021-01-26 17:00:20|4385.8|4379.8|4385.7|4379.7|4385.8|4379.8|4385.2|4379.2|8
1611680430000|2021-01-26 17:00:30|4386.1|4380.1|4386.1|4380.1|4386.2|4380.2|4385.2|4379.2|4
1611680440000|2021-01-26 17:00:40|4386.2|4380.2|4388.6|4382.6|4388.6|4382.6|4386.2|4380.2|88
1611680450000|2021-01-26 17:00:50|4389.2|4383.2|4388.6|4382.6|4389.2|4383.2|4388.6|4382.6|20
1611680460000|2021-01-26 17:01:00|4389.1|4383.1|4389.2|4383.2|4390.2|4384.2|4388.7|4382.7|41
1611680470000|2021-01-26 17:01:10|4389.7|4383.7|4388.8|4382.8|4389.7|4383.7|4388.7|4382.7|55
1611680480000|2021-01-26 17:01:20|4388.9|4382.9|4388.8|4382.8|4389.4|4383.4|4388.8|4382.8|12
1611680490000|2021-01-26 17:01:30|4388.9|4382.9|4388.8|4382.8|4388.9|4382.9|4388.8|4382.8|42
1611680500000|2021-01-26 17:01:40|4388.9|4382.9|4388.8|4382.8|4388.9|4382.9|4388.8|4382.8|9
1611680510000|2021-01-26 17:01:50|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|7
1611680520000|2021-01-26 17:02:00|4386|4380|4385|4379|4386|4380|4385|4379|4
1611680530000|2021-01-26 17:02:10|4383|4377|4382.1|4376.1|4383|4377|4382|4376|7
1611680540000|2021-01-26 17:02:20|4382.2|4376.2|4382.1|4376.1|4382.2|4376.2|4381.1|4375.1|3
1611680550000|2021-01-26 17:02:30|4382.2|4376.2|4380.2|4374.2|4382.2|4376.2|4379.7|4373.7|9
1611680560000|2021-01-26 17:02:40|4381.1|4375.1|4380.6|4374.6|4381.2|4375.2|4380.6|4374.6|8
1611680570000|2021-01-26 17:02:50|4380.2|4374.2|4380.6|4374.6|4380.6|4374.6|4380.2|4374.2|0
1611680580000|2021-01-26 17:03:00|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|1
1611680590000|2021-01-26 17:03:10|4379.1|4373.1|4379.1|4373.1|4379.2|4373.2|4379.1|4373.1|4
1611680600000|2021-01-26 17:03:20|4379.2|4373.2|4378.6|4372.6|4379.2|4373.2|4378.6|4372.6|3
1611680610000|2021-01-26 17:03:30|4378.2|4372.2|4379.2|4373.2|4379.2|4373.2|4378.2|4372.2|3
1611680620000|2021-01-26 17:03:40|4379.7|4373.7|4378.3|4372.3|4379.7|4373.7|4378.2|4372.2|20
1611680630000|2021-01-26 17:03:50|4377.3|4371.3|4377.2|4371.2|4377.3|4371.3|4377.2|4371.2|4
1611680640000|2021-01-26 17:04:00|4377.3|4371.3|4378.2|4372.2|4378.2|4372.2|4377.2|4371.2|7
1611680650000|2021-01-26 17:04:10|4377.8|4371.8|4377.8|4371.8|4378.2|4372.2|4377.8|4371.8|7
1611680660000|2021-01-26 17:04:20|4378.2|4372.2|4378.8|4372.8|4378.8|4372.8|4378.2|4372.2|1
1611680670000|2021-01-26 17:04:30|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|0
1611680680000|2021-01-26 17:04:40|4379.2|4373.2|4378.9|4372.9|4379.3|4373.3|4378.8|4372.8|5
1611680690000|2021-01-26 17:04:50|4379.3|4373.3|4379.4|4373.4|4379.4|4373.4|4379.3|4373.3|1
1611680700000|2021-01-26 17:05:00|4378.8|4372.8|4378.4|4372.4|4379.3|4373.3|4378.4|4372.4|4
1611680710000|2021-01-26 17:05:10|4378.9|4372.9|4377.7|4371.7|4379.4|4373.4|4377.7|4371.7|38
1611680720000|2021-01-26 17:05:20|4377.6|4371.6|4378.6|4372.6|4378.6|4372.6|4377.6|4371.6|7
1611680730000|2021-01-26 17:05:30|4378.7|4372.7|4379.4|4373.4|4379.4|4373.4|4378.6|4372.6|11
1611680740000|2021-01-26 17:05:40|4378.7|4372.7|4376.6|4370.6|4378.7|4372.7|4376.4|4370.4|6
1611680750000|2021-01-26 17:05:50|4376.4|4370.4|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|1
1611680760000|2021-01-26 17:06:00|4376.9|4370.9|4376.1|4370.1|4376.9|4370.9|4376.1|4370.1|11
1611680770000|2021-01-26 17:06:10|4375.7|4369.7|4374.6|4368.6|4375.7|4369.7|4374.4|4368.4|4
1611680780000|2021-01-26 17:06:20|4374.4|4368.4|4373.4|4367.4|4374.6|4368.6|4373.1|4367.1|50
1611680790000|2021-01-26 17:06:30|4373.6|4367.6|4371.5|4365.5|4373.6|4367.6|4371|4365|69
1611680800000|2021-01-26 17:06:40|4371.1|4365.1|4371.5|4365.5|4372|4366|4371.1|4365.1|10
1611680810000|2021-01-26 17:06:50|4371.6|4365.6|4373.9|4367.9|4374|4368|4371.6|4365.6|6
1611680820000|2021-01-26 17:07:00|4374|4368|4374.9|4368.9|4375|4369|4373.9|4367.9|4
1611680830000|2021-01-26 17:07:10|4374.5|4368.5|4374.9|4368.9|4375|4369|4374.5|4368.5|3
1611680840000|2021-01-26 17:07:20|4375|4369|4374.5|4368.5|4375.1|4369.1|4374.5|4368.5|10
1611680850000|2021-01-26 17:07:30|4374.9|4368.9|4374.5|4368.5|4375|4369|4374.5|4368.5|2
1611680870000|2021-01-26 17:07:50|4373.9|4367.9|4375.5|4369.5|4375.5|4369.5|4373.1|4367.1|7
1611680880000|2021-01-26 17:08:00|4375.6|4369.6|4374.5|4368.5|4375.6|4369.6|4374.5|4368.5|0
1611680890000|2021-01-26 17:08:10|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|1
1611680900000|2021-01-26 17:08:20|4374|4368|4373.1|4367.1|4374|4368|4373.1|4367.1|8
1611680910000|2021-01-26 17:08:30|4373.6|4367.6|4374.4|4368.4|4375|4369|4373.6|4367.6|6
1611680920000|2021-01-26 17:08:40|4373.9|4367.9|4373|4367|4373.9|4367.9|4373|4367|1
1611680930000|2021-01-26 17:08:50|4373.1|4367.1|4373|4367|4373.1|4367.1|4373|4367|1
1611680940000|2021-01-26 17:09:00|4373.1|4367.1|4373|4367|4373.1|4367.1|4372|4366|4
1611680950000|2021-01-26 17:09:10|4373.4|4367.4|4372.6|4366.6|4373.4|4367.4|4372.5|4366.5|4
1611680960000|2021-01-26 17:09:20|4372.5|4366.5|4372.6|4366.6|4372.6|4366.6|4372.5|4366.5|1
1611680970000|2021-01-26 17:09:30|4373|4367|4373.9|4367.9|4373.9|4367.9|4373|4367|4
1611680980000|2021-01-26 17:09:40|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|1
1611680990000|2021-01-26 17:09:50|4372.9|4366.9|4372.9|4366.9|4373|4367|4372.9|4366.9|0
1611681000000|2021-01-26 17:10:00|4373|4367|4372|4366|4373|4367|4371.9|4365.9|3
1611681010000|2021-01-26 17:10:10|4371.9|4365.9|4371.9|4365.9|4372.1|4366.1|4371.1|4365.1|11
1611681020000|2021-01-26 17:10:20|4371.5|4365.5|4371|4365|4371.9|4365.9|4371|4365|3
1611681030000|2021-01-26 17:10:30|4370.9|4364.9|4370.5|4364.5|4371|4365|4370.1|4364.1|4
1611681040000|2021-01-26 17:10:40|4371|4365|4369.5|4363.5|4371|4365|4369.5|4363.5|1
1611681050000|2021-01-26 17:10:50|4370|4364|4370|4364|4370.1|4364.1|4369.6|4363.6|20
1611681060000|2021-01-26 17:11:00|4370.1|4364.1|4371.5|4365.5|4371.9|4365.9|4370|4364|9
1611681070000|2021-01-26 17:11:10|4372|4366|4372|4366|4372|4366|4371.4|4365.4|5
1611681080000|2021-01-26 17:11:20|4371.9|4365.9|4371.4|4365.4|4371.9|4365.9|4371.4|4365.4|10
1611681090000|2021-01-26 17:11:30|4371|4365|4372.9|4366.9|4373.9|4367.9|4371|4365|24
1611681100000|2021-01-26 17:11:40|4373.4|4367.4|4374.8|4368.8|4374.8|4368.8|4373.4|4367.4|3
1611681110000|2021-01-26 17:11:50|4374.9|4368.9|4375.4|4369.4|4375.9|4369.9|4374.8|4368.8|4
1611681120000|2021-01-26 17:12:00|4375.3|4369.3|4375.8|4369.8|4375.8|4369.8|4374.9|4368.9|4
1611681130000|2021-01-26 17:12:10|4375.9|4369.9|4374.9|4368.9|4375.9|4369.9|4374.9|4368.9|0
1611681140000|2021-01-26 17:12:20|4375.4|4369.4|4374.9|4368.9|4375.9|4369.9|4374.9|4368.9|3
1611681160000|2021-01-26 17:12:40|4375.4|4369.4|4375.8|4369.8|4375.8|4369.8|4374.9|4368.9|3
1611681170000|2021-01-26 17:12:50|4373.9|4367.9|4373.8|4367.8|4373.9|4367.9|4373.4|4367.4|3
1611681180000|2021-01-26 17:13:00|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1611681190000|2021-01-26 17:13:10|4373.4|4367.4|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|6
1611681200000|2021-01-26 17:13:20|4372.8|4366.8|4373.4|4367.4|4373.9|4367.9|4372.3|4366.3|1
1611681210000|2021-01-26 17:13:30|4372.9|4366.9|4373.8|4367.8|4373.8|4367.8|4372.9|4366.9|1
1611681220000|2021-01-26 17:13:40|4373.9|4367.9|4373.8|4367.8|4373.9|4367.9|4373.8|4367.8|1
1611681230000|2021-01-26 17:13:50|4373.4|4367.4|4373.3|4367.3|4373.4|4367.4|4373.3|4367.3|1
1611681240000|2021-01-26 17:14:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|16
1611681250000|2021-01-26 17:14:10|4373.9|4367.9|4373.8|4367.8|4373.9|4367.9|4373.8|4367.8|1
1611681260000|2021-01-26 17:14:20|4373.9|4367.9|4373.3|4367.3|4373.9|4367.9|4372.9|4366.9|4
1611681270000|2021-01-26 17:14:30|4372.9|4366.9|4372.4|4366.4|4372.9|4366.9|4372.4|4366.4|2
1611681280000|2021-01-26 17:14:40|4372.8|4366.8|4372.8|4366.8|4372.9|4366.9|4372.8|4366.8|0
1611681290000|2021-01-26 17:14:50|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|1
1611681300000|2021-01-26 17:15:00|4372.8|4366.8|4371.3|4365.3|4372.8|4366.8|4371.3|4365.3|6
1611681310000|2021-01-26 17:15:10|4370.9|4364.9|4371.3|4365.3|4371.7|4365.7|4370.8|4364.8|7
1611681320000|2021-01-26 17:15:20|4371.2|4365.2|4370.9|4364.9|4371.3|4365.3|4370.8|4364.8|3
1611681330000|2021-01-26 17:15:30|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|2
1611681340000|2021-01-26 17:15:40|4371.5|4365.5|4372.8|4366.8|4372.8|4366.8|4371.5|4365.5|9
1611681350000|2021-01-26 17:15:50|4372.9|4366.9|4374.7|4368.7|4374.7|4368.7|4372.9|4366.9|9
1611681360000|2021-01-26 17:16:00|4373.8|4367.8|4373.9|4367.9|4373.9|4367.9|4372.7|4366.7|11
1611681370000|2021-01-26 17:16:10|4374.3|4368.3|4373.8|4367.8|4374.9|4368.9|4373.7|4367.7|20
1611681380000|2021-01-26 17:16:20|4373.7|4367.7|4373.8|4367.8|4373.9|4367.9|4373.7|4367.7|4
1611681400000|2021-01-26 17:16:40|4373.3|4367.3|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|3
1611681410000|2021-01-26 17:16:50|4373.7|4367.7|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|3
1611681420000|2021-01-26 17:17:00|4373.7|4367.7|4373.8|4367.8|4373.8|4367.8|4373.7|4367.7|2
1611681430000|2021-01-26 17:17:10|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4373.8|4367.8|2
1611681440000|2021-01-26 17:17:20|4374.7|4368.7|4374.7|4368.7|4374.8|4368.8|4374.7|4368.7|1
1611681450000|2021-01-26 17:17:30|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|2
1611681460000|2021-01-26 17:17:40|4374.3|4368.3|4374.7|4368.7|4375.2|4369.2|4374.3|4368.3|21
1611681470000|2021-01-26 17:17:50|4376.2|4370.2|4375.7|4369.7|4376.8|4370.8|4375.7|4369.7|7
1611681480000|2021-01-26 17:18:00|4375.5|4369.5|4375.8|4369.8|4376.2|4370.2|4375.5|4369.5|4
1611681490000|2021-01-26 17:18:10|4376.2|4370.2|4376.7|4370.7|4376.7|4370.7|4375.7|4369.7|4
1611681500000|2021-01-26 17:18:20|4376.3|4370.3|4376.7|4370.7|4376.7|4370.7|4376.3|4370.3|9
1611681510000|2021-01-26 17:18:30|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4375.9|4369.9|3
1611681520000|2021-01-26 17:18:40|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.3|4370.3|24
1611681530000|2021-01-26 17:18:50|4376|4370|4376.5|4370.5|4376.5|4370.5|4376|4370|11
1611681540000|2021-01-26 17:19:00|4376.7|4370.7|4377.5|4371.5|4377.5|4371.5|4376.7|4370.7|4
1611681550000|2021-01-26 17:19:10|4377.4|4371.4|4377.6|4371.6|4378|4372|4377.4|4371.4|9
1611681560000|2021-01-26 17:19:20|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377|4371|26
1611681570000|2021-01-26 17:19:30|4377.6|4371.6|4378.4|4372.4|4379.3|4373.3|4377.4|4371.4|25
1611681580000|2021-01-26 17:19:40|4377.8|4371.8|4379.7|4373.7|4379.7|4373.7|4377.4|4371.4|17
1611681590000|2021-01-26 17:19:50|4380.2|4374.2|4382|4376|4383|4377|4379|4373|19
1611681600000|2021-01-26 17:20:00|4381.6|4375.6|4381.1|4375.1|4383|4377|4380.5|4374.5|17
1611681610000|2021-01-26 17:20:10|4381.2|4375.2|4380.2|4374.2|4381.4|4375.4|4380.2|4374.2|20
1611681620000|2021-01-26 17:20:20|4379.8|4373.8|4381.2|4375.2|4381.3|4375.3|4379.3|4373.3|12
1611681630000|2021-01-26 17:20:30|4380.8|4374.8|4382.3|4376.3|4382.3|4376.3|4380.8|4374.8|24
1611681640000|2021-01-26 17:20:40|4382.2|4376.2|4382.5|4376.5|4382.5|4376.5|4381.4|4375.4|5
1611681650000|2021-01-26 17:20:50|4382.9|4376.9|4383|4377|4383.5|4377.5|4382.9|4376.9|4
1611681660000|2021-01-26 17:21:00|4383.4|4377.4|4382.4|4376.4|4383.4|4377.4|4382|4376|3
1611681670000|2021-01-26 17:21:10|4382.9|4376.9|4381.8|4375.8|4382.9|4376.9|4381.4|4375.4|12
1611681680000|2021-01-26 17:21:20|4381.2|4375.2|4382.2|4376.2|4382.3|4376.3|4381.2|4375.2|2
1611681690000|2021-01-26 17:21:30|4381.8|4375.8|4382.2|4376.2|4382.2|4376.2|4381.4|4375.4|19
1611681700000|2021-01-26 17:21:40|4382.3|4376.3|4381.4|4375.4|4382.3|4376.3|4381.4|4375.4|1
1611681710000|2021-01-26 17:21:50|4380.9|4374.9|4377.9|4371.9|4380.9|4374.9|4377.9|4371.9|41
1611681720000|2021-01-26 17:22:00|4377.5|4371.5|4376.9|4370.9|4377.5|4371.5|4375.9|4369.9|20
1611681730000|2021-01-26 17:22:10|4377.9|4371.9|4378.8|4372.8|4378.8|4372.8|4377.9|4371.9|5
1611681740000|2021-01-26 17:22:20|4378.9|4372.9|4379.8|4373.8|4379.9|4373.9|4378.9|4372.9|2
1611681750000|2021-01-26 17:22:30|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4378.8|4372.8|12
1611681760000|2021-01-26 17:22:40|4380.6|4374.6|4380.8|4374.8|4380.8|4374.8|4380|4374|13
1611681770000|2021-01-26 17:22:50|4380.9|4374.9|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|0
1611681780000|2021-01-26 17:23:00|4380|4374|4379.8|4373.8|4380.6|4374.6|4379.4|4373.4|12
1611681790000|2021-01-26 17:23:10|4379.3|4373.3|4377.9|4371.9|4379.3|4373.3|4377.9|4371.9|9
1611681800000|2021-01-26 17:23:20|4378|4372|4378|4372|4378|4372|4377.9|4371.9|1
1611681810000|2021-01-26 17:23:30|4377.5|4371.5|4376.9|4370.9|4377.5|4371.5|4376.9|4370.9|0
1611681820000|2021-01-26 17:23:40|4377|4371|4375.9|4369.9|4377|4371|4375.9|4369.9|12
1611681830000|2021-01-26 17:23:50|4376|4370|4375.4|4369.4|4377|4371|4375.4|4369.4|3
1611681840000|2021-01-26 17:24:00|4375.5|4369.5|4375.5|4369.5|4375.9|4369.9|4375.5|4369.5|1
1611681850000|2021-01-26 17:24:10|4375.1|4369.1|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|7
1611681860000|2021-01-26 17:24:20|4374.1|4368.1|4373.6|4367.6|4374.1|4368.1|4373.1|4367.1|4
1611681870000|2021-01-26 17:24:30|4373.7|4367.7|4373.1|4367.1|4374.1|4368.1|4373.1|4367.1|6
1611681880000|2021-01-26 17:24:40|4373.2|4367.2|4371.7|4365.7|4373.7|4367.7|4371.7|4365.7|4
1611681890000|2021-01-26 17:24:50|4372.1|4366.1|4371.7|4365.7|4372.1|4366.1|4371.7|4365.7|1
1611681900000|2021-01-26 17:25:00|4372.1|4366.1|4376.3|4370.3|4376.3|4370.3|4372.1|4366.1|7
1611681910000|2021-01-26 17:25:10|4376.1|4370.1|4375.4|4369.4|4376.1|4370.1|4375.3|4369.3|7
1611681920000|2021-01-26 17:25:20|4374.9|4368.9|4374.8|4368.8|4375|4369|4374.8|4368.8|10
1611681930000|2021-01-26 17:25:30|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|6
1611681940000|2021-01-26 17:25:40|4373.9|4367.9|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|0
1611681950000|2021-01-26 17:25:50|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|1
1611681960000|2021-01-26 17:26:00|4373.4|4367.4|4370.5|4364.5|4373.4|4367.4|4369.6|4363.6|21
1611681970000|2021-01-26 17:26:10|4370.1|4364.1|4370.5|4364.5|4370.8|4364.8|4369.5|4363.5|9
1611681980000|2021-01-26 17:26:20|4370.4|4364.4|4371.9|4365.9|4371.9|4365.9|4370.4|4364.4|1
1611681990000|2021-01-26 17:26:30|4371|4365|4371|4365|4371.9|4365.9|4371|4365|3
1611682000000|2021-01-26 17:26:40|4370|4364|4370.9|4364.9|4371|4365|4370|4364|13
1611682010000|2021-01-26 17:26:50|4371.1|4365.1|4372|4366|4372.1|4366.1|4371|4365|5
1611682020000|2021-01-26 17:27:00|4371.5|4365.5|4371|4365|4371.5|4365.5|4371|4365|1
1611682030000|2021-01-26 17:27:10|4371.1|4365.1|4372.4|4366.4|4372.4|4366.4|4371.1|4365.1|15
1611682040000|2021-01-26 17:27:20|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.1|4366.1|0
1611682050000|2021-01-26 17:27:30|4372.1|4366.1|4371.5|4365.5|4372.1|4366.1|4371.5|4365.5|1
1611682060000|2021-01-26 17:27:40|4372|4366|4371.4|4365.4|4372|4366|4371|4365|3
1611682070000|2021-01-26 17:27:50|4371|4365|4371|4365|4371.5|4365.5|4371|4365|0
1611682080000|2021-01-26 17:28:00|4371.5|4365.5|4374.3|4368.3|4374.3|4368.3|4371.1|4365.1|18
1611682090000|2021-01-26 17:28:10|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|3
1611682100000|2021-01-26 17:28:20|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|0
1611682110000|2021-01-26 17:28:30|4372.4|4366.4|4371.9|4365.9|4372.4|4366.4|4371.9|4365.9|22
1611682120000|2021-01-26 17:28:40|4372.6|4366.6|4373.5|4367.5|4373.5|4367.5|4372.6|4366.6|5
1611682130000|2021-01-26 17:28:50|4374.5|4368.5|4372.9|4366.9|4374.5|4368.5|4372.9|4366.9|21
1611682140000|2021-01-26 17:29:00|4372.5|4366.5|4369.6|4363.6|4372.5|4366.5|4369.6|4363.6|38
1611682150000|2021-01-26 17:29:10|4368.6|4362.6|4367.6|4361.6|4369.1|4363.1|4367.6|4361.6|19
1611682160000|2021-01-26 17:29:20|4367.8|4361.8|4365.8|4359.8|4367.8|4361.8|4365.8|4359.8|5
1611682170000|2021-01-26 17:29:30|4365.9|4359.9|4366.1|4360.1|4366.1|4360.1|4364.8|4358.8|9
1611682180000|2021-01-26 17:29:40|4365.8|4359.8|4365.8|4359.8|4366.3|4360.3|4365.3|4359.3|3
1611682190000|2021-01-26 17:29:50|4366.1|4360.1|4367.8|4361.8|4368.3|4362.3|4365.6|4359.6|11
1611682200000|2021-01-26 17:30:00|4367.6|4361.6|4367.1|4361.1|4367.6|4361.6|4366.8|4360.8|2
1611682210000|2021-01-26 17:30:10|4367.3|4361.3|4368.5|4362.5|4368.5|4362.5|4367.3|4361.3|5
1611682220000|2021-01-26 17:30:20|4368.6|4362.6|4368.3|4362.3|4368.8|4362.8|4368.1|4362.1|6
1611682230000|2021-01-26 17:30:30|4368.6|4362.6|4366.8|4360.8|4368.6|4362.6|4366.8|4360.8|7
1611682240000|2021-01-26 17:30:40|4367.3|4361.3|4366.3|4360.3|4367.3|4361.3|4365.9|4359.9|7
1611682250000|2021-01-26 17:30:50|4366.6|4360.6|4366.3|4360.3|4367.1|4361.1|4366.3|4360.3|1
1611682260000|2021-01-26 17:31:00|4366.6|4360.6|4366.8|4360.8|4367.3|4361.3|4366.6|4360.6|4
1611682270000|2021-01-26 17:31:10|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1611682280000|2021-01-26 17:31:20|4366.7|4360.7|4367.6|4361.6|4367.6|4361.6|4366.7|4360.7|4
1611682290000|2021-01-26 17:31:30|4366.6|4360.6|4366.6|4360.6|4367.1|4361.1|4365.7|4359.7|8
1611682300000|2021-01-26 17:31:40|4366.1|4360.1|4367.6|4361.6|4368.1|4362.1|4366.1|4360.1|7
1611682310000|2021-01-26 17:31:50|4367.3|4361.3|4366.2|4360.2|4367.3|4361.3|4365.7|4359.7|20
1611682320000|2021-01-26 17:32:00|4367.6|4361.6|4368.1|4362.1|4368.5|4362.5|4367.6|4361.6|6
1611682330000|2021-01-26 17:32:10|4368.6|4362.6|4368.1|4362.1|4368.6|4362.6|4367.7|4361.7|12
1611682340000|2021-01-26 17:32:20|4367.7|4361.7|4369.7|4363.7|4369.7|4363.7|4367.7|4361.7|5
1611682350000|2021-01-26 17:32:30|4370.1|4364.1|4370.6|4364.6|4370.6|4364.6|4369.6|4363.6|2
1611682360000|2021-01-26 17:32:40|4369.6|4363.6|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|7
1611682370000|2021-01-26 17:32:50|4369.7|4363.7|4370.1|4364.1|4370.6|4364.6|4369.7|4363.7|4
1611682380000|2021-01-26 17:33:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.1|4364.1|1
1611682390000|2021-01-26 17:33:10|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1611682400000|2021-01-26 17:33:20|4371.1|4365.1|4371.7|4365.7|4371.7|4365.7|4370.6|4364.6|4
1611682410000|2021-01-26 17:33:30|4371.6|4365.6|4367.9|4361.9|4371.7|4365.7|4367.4|4361.4|1
1611682420000|2021-01-26 17:33:40|4367.4|4361.4|4366.5|4360.5|4367.4|4361.4|4366.5|4360.5|5
1611682430000|2021-01-26 17:33:50|4366.9|4360.9|4367|4361|4367|4361|4366.9|4360.9|2
1611682440000|2021-01-26 17:34:00|4366.9|4360.9|4367.9|4361.9|4367.9|4361.9|4366.1|4360.1|17
1611682460000|2021-01-26 17:34:20|||||||||1
1611682470000|2021-01-26 17:34:30|4368.2|4362.2|4367.2|4361.2|4368.4|4362.4|4366.9|4360.9|5
1611682480000|2021-01-26 17:34:40|4367.4|4361.4|4364.9|4358.9|4367.4|4361.4|4364.9|4358.9|6
1611682490000|2021-01-26 17:34:50|4364.1|4358.1|4365.5|4359.5|4365.5|4359.5|4364.1|4358.1|15
1611682500000|2021-01-26 17:35:00|4365|4359|4363|4357|4365|4359|4362.5|4356.5|5
1611682510000|2021-01-26 17:35:10|4362|4356|4362.7|4356.7|4363.1|4357.1|4362|4356|15
1611682520000|2021-01-26 17:35:20|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4361.7|4355.7|9
1611682530000|2021-01-26 17:35:30|4362.7|4356.7|4363.7|4357.7|4364.1|4358.1|4362.7|4356.7|6
1611682540000|2021-01-26 17:35:40|4364.1|4358.1|4363.6|4357.6|4365.1|4359.1|4363.6|4357.6|8
1611682550000|2021-01-26 17:35:50|4364.1|4358.1|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|6
1611682560000|2021-01-26 17:36:00|4362.6|4356.6|4360.5|4354.5|4362.6|4356.6|4360.5|4354.5|9
1611682570000|2021-01-26 17:36:10|4361|4355|4362.5|4356.5|4362.5|4356.5|4361|4355|11
1611682580000|2021-01-26 17:36:20|4362|4356|4361|4355|4362.6|4356.6|4360.6|4354.6|6
1611682590000|2021-01-26 17:36:30|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.5|4354.5|4
1611682600000|2021-01-26 17:36:40|||||||||2
1611682610000|2021-01-26 17:36:50|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|1
1611682620000|2021-01-26 17:37:00|4360.9|4354.9|4362.4|4356.4|4362.9|4356.9|4360.9|4354.9|5
1611682630000|2021-01-26 17:37:10|4362.2|4356.2|4362.4|4356.4|4362.5|4356.5|4361.9|4355.9|4
1611682640000|2021-01-26 17:37:20|4362.5|4356.5|4364.4|4358.4|4364.4|4358.4|4362.4|4356.4|2
1611682650000|2021-01-26 17:37:30|4363.4|4357.4|4364.3|4358.3|4364.3|4358.3|4363.4|4357.4|3
1611682660000|2021-01-26 17:37:40|4364.8|4358.8|4364.7|4358.7|4365.8|4359.8|4364.3|4358.3|9
1611682670000|2021-01-26 17:37:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4363.4|4357.4|2
1611682680000|2021-01-26 17:38:00|4363.8|4357.8|4362.7|4356.7|4365.3|4359.3|4362.3|4356.3|26
1611682690000|2021-01-26 17:38:10|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.7|4356.7|0
1611682700000|2021-01-26 17:38:20|4363.2|4357.2|4363.2|4357.2|4363.7|4357.7|4362.3|4356.3|11
1611682710000|2021-01-26 17:38:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|1
1611682730000|2021-01-26 17:38:50|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1611682740000|2021-01-26 17:39:00|4363.3|4357.3|4363.7|4357.7|4363.7|4357.7|4363.2|4357.2|2
1611682750000|2021-01-26 17:39:10|4363.3|4357.3|4364.6|4358.6|4365.6|4359.6|4363.2|4357.2|5
1611682770000|2021-01-26 17:39:30|4365.1|4359.1|4364.5|4358.5|4365.1|4359.1|4364.1|4358.1|2
1611682780000|2021-01-26 17:39:40|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|1
1611682790000|2021-01-26 17:39:50|4364.5|4358.5|4364.6|4358.6|4365|4359|4364.2|4358.2|3
1611682800000|2021-01-26 17:40:00|||||||||1
1611682810000|2021-01-26 17:40:10|4363.2|4357.2|4364.6|4358.6|4364.6|4358.6|4363.1|4357.1|3
1611682820000|2021-01-26 17:40:20|4364.5|4358.5|4364.6|4358.6|4364.6|4358.6|4364.5|4358.5|0
1611682830000|2021-01-26 17:40:30|4365.1|4359.1|4365|4359|4365.1|4359.1|4365|4359|3
1611682840000|2021-01-26 17:40:40|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|1
1611682850000|2021-01-26 17:40:50|4365.6|4359.6|4363.6|4357.6|4365.6|4359.6|4363.6|4357.6|6
1611682860000|2021-01-26 17:41:00|4363.7|4357.7|4364.1|4358.1|4364.1|4358.1|4363.7|4357.7|1
1611682870000|2021-01-26 17:41:10|4364|4358|4363.5|4357.5|4364|4358|4363.5|4357.5|2
1611682880000|2021-01-26 17:41:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363|4357|0
1611682890000|2021-01-26 17:41:30|4363.5|4357.5|4363.1|4357.1|4363.5|4357.5|4363.1|4357.1|0
1611682900000|2021-01-26 17:41:40|4363|4357|4363.1|4357.1|4363.1|4357.1|4363|4357|5
1611682910000|2021-01-26 17:41:50|4364|4358|4363.2|4357.2|4364|4358|4363.2|4357.2|5
1611682920000|2021-01-26 17:42:00|4363.6|4357.6|4363.2|4357.2|4365.7|4359.7|4362.7|4356.7|38
1611682930000|2021-01-26 17:42:10|4363.1|4357.1|4363.7|4357.7|4363.7|4357.7|4362.7|4356.7|6
1611682940000|2021-01-26 17:42:20|||||||||2
1611682950000|2021-01-26 17:42:30|4362.7|4356.7|4361.7|4355.7|4362.7|4356.7|4361.7|4355.7|12
1611682960000|2021-01-26 17:42:40|4361.6|4355.6|4362|4356|4362|4356|4361.6|4355.6|8
1611682970000|2021-01-26 17:42:50|4361.9|4355.9|4362.6|4356.6|4362.6|4356.6|4361.9|4355.9|3
1611682980000|2021-01-26 17:43:00|4363.5|4357.5|4363.5|4357.5|4364|4358|4363|4357|41
1611682990000|2021-01-26 17:43:10|4363.6|4357.6|4366.4|4360.4|4366.4|4360.4|4363.6|4357.6|14
1611683000000|2021-01-26 17:43:20|4366|4360|4364.5|4358.5|4366.4|4360.4|4364.5|4358.5|21
1611683010000|2021-01-26 17:43:30|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.5|4359.5|5
1611683020000|2021-01-26 17:43:40|4365.5|4359.5|4365.5|4359.5|4365.6|4359.6|4365.5|4359.5|0
1611683030000|2021-01-26 17:43:50|4365.6|4359.6|4365.5|4359.5|4365.6|4359.6|4365.5|4359.5|0
1611683040000|2021-01-26 17:44:00|4368.3|4362.3|4368.4|4362.4|4368.5|4362.5|4368.3|4362.3|2
1611683050000|2021-01-26 17:44:10|4367.5|4361.5|4367.4|4361.4|4367.5|4361.5|4367|4361|9
1611683060000|2021-01-26 17:44:20|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368|4362|21
1611683070000|2021-01-26 17:44:30|4367.4|4361.4|4366.4|4360.4|4367.4|4361.4|4365.3|4359.3|52
1611683080000|2021-01-26 17:44:40|4367.3|4361.3|4364|4358|4367.5|4361.5|4363.7|4357.7|30
1611683090000|2021-01-26 17:44:50|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|5
1611683100000|2021-01-26 17:45:00|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|3
1611683110000|2021-01-26 17:45:10|4366.7|4360.7|4366.7|4360.7|4366.8|4360.8|4366.7|4360.7|2
1611683120000|2021-01-26 17:45:20|4366|4360|4367.5|4361.5|4367.5|4361.5|4366|4360|13
1611683130000|2021-01-26 17:45:30|4367.8|4361.8|4368.3|4362.3|4368.5|4362.5|4367.8|4361.8|5
1611683140000|2021-01-26 17:45:40|4368.5|4362.5|4369|4363|4369|4363|4368.5|4362.5|1
1611683150000|2021-01-26 17:45:50|4369.3|4363.3|4369|4363|4369.5|4363.5|4369|4363|7
1611683160000|2021-01-26 17:46:00|4369.8|4363.8|4371|4365|4371|4365|4369.8|4363.8|8
1611683170000|2021-01-26 17:46:10|||||||||13
1611683180000|2021-01-26 17:46:20|||||||||1
1611683190000|2021-01-26 17:46:30|4369.8|4363.8|4368.6|4362.6|4369.8|4363.8|4368.1|4362.1|17
1611683200000|2021-01-26 17:46:40|4368.1|4362.1|4368.1|4362.1|4368.5|4362.5|4368.1|4362.1|20
1611683210000|2021-01-26 17:46:50|||||||||1
1611683230000|2021-01-26 17:47:10|4369|4363|4370.1|4364.1|4371|4365|4369|4363|5
1611683240000|2021-01-26 17:47:20|4370.5|4364.5|4371|4365|4371|4365|4370|4364|16
1611683250000|2021-01-26 17:47:30|4371.8|4365.8|4371|4365|4371.8|4365.8|4371|4365|13
1611683260000|2021-01-26 17:47:40|4371.7|4365.7|4371.8|4365.8|4371.8|4365.8|4371|4365|5
1611683270000|2021-01-26 17:47:50|4372.3|4366.3|4372|4366|4372.3|4366.3|4372|4366|4
1611683280000|2021-01-26 17:48:00|4371.8|4365.8|4371.3|4365.3|4371.8|4365.8|4370.8|4364.8|3
1611683290000|2021-01-26 17:48:10|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|1
1611683310000|2021-01-26 17:48:30|4369.8|4363.8|4369|4363|4369.8|4363.8|4368.8|4362.8|5
1611683320000|2021-01-26 17:48:40|4368|4362|4367.1|4361.1|4368.1|4362.1|4367.1|4361.1|9
1611683330000|2021-01-26 17:48:50|4367.6|4361.6|4368.1|4362.1|4368.5|4362.5|4367.6|4361.6|2
1611683340000|2021-01-26 17:49:00|4368.5|4362.5|4368.6|4362.6|4368.6|4362.6|4368.5|4362.5|0
1611683350000|2021-01-26 17:49:10|4369|4363|4368.1|4362.1|4369.5|4363.5|4368.1|4362.1|3
1611683370000|2021-01-26 17:49:30|4368.4|4362.4|4368.4|4362.4|4368.6|4362.6|4368.1|4362.1|3
1611683380000|2021-01-26 17:49:40|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|1
1611683390000|2021-01-26 17:49:50|4369.6|4363.6|4369.1|4363.1|4370.1|4364.1|4369.1|4363.1|3
1611683400000|2021-01-26 17:50:00|4369.4|4363.4|4369.6|4363.6|4370.1|4364.1|4369.1|4363.1|10
1611683410000|2021-01-26 17:50:10|4369.4|4363.4|4368.1|4362.1|4369.4|4363.4|4368.1|4362.1|16
1611683420000|2021-01-26 17:50:20|4368.2|4362.2|4367.2|4361.2|4368.2|4362.2|4366.3|4360.3|24
1611683430000|2021-01-26 17:50:30|4366.4|4360.4|4365.4|4359.4|4366.4|4360.4|4365.4|4359.4|26
1611683440000|2021-01-26 17:50:40|4364.5|4358.5|4362.4|4356.4|4364.5|4358.5|4362.4|4356.4|43
1611683450000|2021-01-26 17:50:50|4360.8|4354.8|4362.4|4356.4|4362.4|4356.4|4360.8|4354.8|26
1611683460000|2021-01-26 17:51:00|4361.5|4355.5|4361.9|4355.9|4361.9|4355.9|4361.4|4355.4|7
1611683470000|2021-01-26 17:51:10|4361.5|4355.5|4364.4|4358.4|4364.4|4358.4|4361.5|4355.5|8
1611683480000|2021-01-26 17:51:20|4363.9|4357.9|4363.9|4357.9|4364.4|4358.4|4363.9|4357.9|10
1611683490000|2021-01-26 17:51:30|4364.4|4358.4|4363.5|4357.5|4364.5|4358.5|4363.5|4357.5|4
1611683500000|2021-01-26 17:51:40|||||||||1
1611683510000|2021-01-26 17:51:50|4364|4358|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|7
1611683520000|2021-01-26 17:52:00|4364.4|4358.4|4364.9|4358.9|4365|4359|4364.4|4358.4|4
1611683530000|2021-01-26 17:52:10|4365|4359|4365.4|4359.4|4365.5|4359.5|4365|4359|0
1611683540000|2021-01-26 17:52:20|4365.5|4359.5|4365.4|4359.4|4365.5|4359.5|4365.4|4359.4|1
1611683550000|2021-01-26 17:52:30|4365.5|4359.5|4364.4|4358.4|4365.5|4359.5|4364.4|4358.4|7
1611683560000|2021-01-26 17:52:40|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.4|4358.4|1
1611683570000|2021-01-26 17:52:50|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|1
1611683580000|2021-01-26 17:53:00|4365.3|4359.3|4365.4|4359.4|4365.5|4359.5|4365.3|4359.3|2
1611683590000|2021-01-26 17:53:10|4365.5|4359.5|4365|4359|4365.5|4359.5|4364.5|4358.5|7
1611683600000|2021-01-26 17:53:20|4364.6|4358.6|4363.5|4357.5|4364.9|4358.9|4363.5|4357.5|4
1611683610000|2021-01-26 17:53:30|4363.9|4357.9|4363.5|4357.5|4363.9|4357.9|4363.5|4357.5|0
1611683620000|2021-01-26 17:53:40|||||||||1
1611683630000|2021-01-26 17:53:50|4364.4|4358.4|4365|4359|4365.5|4359.5|4364.4|4358.4|11
1611683640000|2021-01-26 17:54:00|4365.4|4359.4|4365.5|4359.5|4366|4360|4365|4359|5
1611683650000|2021-01-26 17:54:10|4365|4359|4365|4359|4365|4359|4365|4359|1
1611683660000|2021-01-26 17:54:20|4365.4|4359.4|4366|4360|4366.5|4360.5|4365.4|4359.4|3
1611683670000|2021-01-26 17:54:30|4365.6|4359.6|4365.1|4359.1|4366|4360|4365.1|4359.1|3
1611683680000|2021-01-26 17:54:40|4364.6|4358.6|4365.5|4359.5|4365.5|4359.5|4364.6|4358.6|0
1611683690000|2021-01-26 17:54:50|4366|4360|4365.8|4359.8|4367.2|4361.2|4364.4|4358.4|31
1611683700000|2021-01-26 17:55:00|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4364.3|4358.3|12
1611683710000|2021-01-26 17:55:10|4364.7|4358.7|4366.9|4360.9|4366.9|4360.9|4364.7|4358.7|29
1611683720000|2021-01-26 17:55:20|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|3
1611683730000|2021-01-26 17:55:30|4366.2|4360.2|4366.1|4360.1|4366.9|4360.9|4366.1|4360.1|3
1611683740000|2021-01-26 17:55:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.1|4359.1|4
1611683750000|2021-01-26 17:55:50|4366.1|4360.1|4367.7|4361.7|4367.7|4361.7|4366.1|4360.1|4
1611683760000|2021-01-26 17:56:00|4367.2|4361.2|4365.2|4359.2|4367.3|4361.3|4364.6|4358.6|23
1611683770000|2021-01-26 17:56:10|4364.8|4358.8|4364.8|4358.8|4365.2|4359.2|4364.8|4358.8|0
1611683780000|2021-01-26 17:56:20|4364.7|4358.7|4363.8|4357.8|4364.8|4358.8|4363.7|4357.7|6
1611683790000|2021-01-26 17:56:30|4362.9|4356.9|4363.9|4357.9|4363.9|4357.9|4362.9|4356.9|9
1611683800000|2021-01-26 17:56:40|4363.8|4357.8|4362.1|4356.1|4363.8|4357.8|4362.1|4356.1|16
1611683810000|2021-01-26 17:56:50|4362.9|4356.9|4363.2|4357.2|4363.2|4357.2|4362.9|4356.9|14
1611683820000|2021-01-26 17:57:00|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4361.3|4355.3|12
1611683830000|2021-01-26 17:57:10|4362.3|4356.3|4363.2|4357.2|4363.2|4357.2|4362.3|4356.3|3
1611683840000|2021-01-26 17:57:20|4363.3|4357.3|4364.7|4358.7|4364.7|4358.7|4363.3|4357.3|3
1611683850000|2021-01-26 17:57:30|4364.8|4358.8|4364.1|4358.1|4365.2|4359.2|4364.1|4358.1|14
1611683860000|2021-01-26 17:57:40|4364.4|4358.4|4364.8|4358.8|4364.8|4358.8|4364.4|4358.4|2
1611683870000|2021-01-26 17:57:50|4364.4|4358.4|4364.2|4358.2|4364.7|4358.7|4364.2|4358.2|2
1611683880000|2021-01-26 17:58:00|4364.3|4358.3|4364.7|4358.7|4364.7|4358.7|4364.3|4358.3|3
1611683890000|2021-01-26 17:58:10|4364.2|4358.2|4365.1|4359.1|4365.1|4359.1|4364.2|4358.2|2
1611683900000|2021-01-26 17:58:20|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1611683910000|2021-01-26 17:58:30|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|2
1611683920000|2021-01-26 17:58:40|4365.6|4359.6|4365.4|4359.4|4365.7|4359.7|4365.1|4359.1|4
1611683930000|2021-01-26 17:58:50|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4364.9|4358.9|2
1611683940000|2021-01-26 17:59:00|4364.9|4358.9|4363.4|4357.4|4364.9|4358.9|4363.4|4357.4|3
1611683950000|2021-01-26 17:59:10|4363.9|4357.9|4363.1|4357.1|4363.9|4357.9|4363.1|4357.1|2
1611683960000|2021-01-26 17:59:20|4363.2|4357.2|4361.2|4355.2|4363.2|4357.2|4361.2|4355.2|6
1611683970000|2021-01-26 17:59:30|4361.7|4355.7|4361.7|4355.7|4362.1|4356.1|4361.7|4355.7|1
1611683980000|2021-01-26 17:59:40|4359.8|4353.8|4359.2|4353.2|4359.8|4353.8|4359.2|4353.2|11
1611683990000|2021-01-26 17:59:50|4359.3|4353.3|4358.9|4352.9|4359.3|4353.3|4358.4|4352.4|5
1611684000000|2021-01-26 18:00:00|4359.3|4353.3|4359.9|4353.9|4359.9|4353.9|4359.3|4353.3|1
1611684010000|2021-01-26 18:00:10|4360.3|4354.3|4359.9|4353.9|4361.4|4355.4|4359.9|4353.9|37
1611684020000|2021-01-26 18:00:20|4359.5|4353.5|4359.9|4353.9|4360.5|4354.5|4359.5|4353.5|16
1611684030000|2021-01-26 18:00:30|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|2
1611684040000|2021-01-26 18:00:40|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|1
1611684050000|2021-01-26 18:00:50|4360.6|4354.6|4360.2|4354.2|4360.6|4354.6|4359.8|4353.8|1
1611684060000|2021-01-26 18:01:00|4359.8|4353.8|4359.5|4353.5|4360.2|4354.2|4359.5|4353.5|15
1611684070000|2021-01-26 18:01:10|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.1|4351.1|16
1611684080000|2021-01-26 18:01:20|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4
1611684090000|2021-01-26 18:01:30|||||||||1
1611684100000|2021-01-26 18:01:40|4356.6|4350.6|4356.7|4350.7|4356.7|4350.7|4356.6|4350.6|2
1611684110000|2021-01-26 18:01:50|4357.1|4351.1|4358.1|4352.1|4358.1|4352.1|4357.1|4351.1|17
1611684120000|2021-01-26 18:02:00|4357.7|4351.7|4360|4354|4360|4354|4357.7|4351.7|16
1611684130000|2021-01-26 18:02:10|4359.6|4353.6|4358.5|4352.5|4359.6|4353.6|4358.5|4352.5|2
1611684140000|2021-01-26 18:02:20|4359|4353|4359|4353|4359|4353|4358.6|4352.6|1
1611684150000|2021-01-26 18:02:30|4358|4352|4355.6|4349.6|4358|4352|4355.6|4349.6|17
1611684160000|2021-01-26 18:02:40|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|5
1611684170000|2021-01-26 18:02:50|4353.7|4347.7|4354.2|4348.2|4354.2|4348.2|4353.7|4347.7|17
1611684180000|2021-01-26 18:03:00|4354.1|4348.1|4354.6|4348.6|4354.6|4348.6|4354.1|4348.1|3
1611684190000|2021-01-26 18:03:10|4354.2|4348.2|4352.8|4346.8|4354.2|4348.2|4352.4|4346.4|46
1611684200000|2021-01-26 18:03:20|4351.6|4345.6|4352.2|4346.2|4352.8|4346.8|4351.5|4345.5|25
1611684210000|2021-01-26 18:03:30|4351.8|4345.8|4344.3|4338.3|4351.8|4345.8|4343.1|4337.1|185
1611684220000|2021-01-26 18:03:40|4344.4|4338.4|4342.1|4336.1|4344.9|4338.9|4341.7|4335.7|36
1611684230000|2021-01-26 18:03:50|4342.5|4336.5|4344.5|4338.5|4344.9|4338.9|4342.1|4336.1|43
1611684240000|2021-01-26 18:04:00|4345|4339|4344|4338|4345.6|4339.6|4344|4338|23
1611684250000|2021-01-26 18:04:10|4344.1|4338.1|4345.5|4339.5|4345.5|4339.5|4343.5|4337.5|11
1611684260000|2021-01-26 18:04:20|4345.3|4339.3|4344.9|4338.9|4345.3|4339.3|4344.4|4338.4|6
1611684270000|2021-01-26 18:04:30|4344|4338|4343.1|4337.1|4344.5|4338.5|4343.1|4337.1|13
1611684280000|2021-01-26 18:04:40|4343.9|4337.9|4345|4339|4345.5|4339.5|4343.9|4337.9|5
1611684290000|2021-01-26 18:04:50|4345.1|4339.1|4346.5|4340.5|4346.5|4340.5|4345.1|4339.1|2
1611684300000|2021-01-26 18:05:00|4345.7|4339.7|4344.5|4338.5|4346.5|4340.5|4344.5|4338.5|11
1611684310000|2021-01-26 18:05:10|4344.9|4338.9|4344|4338|4344.9|4338.9|4344|4338|4
1611684320000|2021-01-26 18:05:20|4344.1|4338.1|4345.5|4339.5|4345.5|4339.5|4344.1|4338.1|17
1611684330000|2021-01-26 18:05:30|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|2
1611684340000|2021-01-26 18:05:40|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|0
1611684350000|2021-01-26 18:05:50|4346.4|4340.4|4345.6|4339.6|4346.6|4340.6|4345.6|4339.6|4
1611684360000|2021-01-26 18:06:00|4346.1|4340.1|4347.6|4341.6|4347.6|4341.6|4345.7|4339.7|7
1611684370000|2021-01-26 18:06:10|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|5
1611684380000|2021-01-26 18:06:20|4348|4342|4348.5|4342.5|4348.5|4342.5|4348|4342|1
1611684390000|2021-01-26 18:06:30|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|10
1611684400000|2021-01-26 18:06:40|4348|4342|4348|4342|4348|4342|4348|4342|1
1611684410000|2021-01-26 18:06:50|4348.4|4342.4|4349.1|4343.1|4349.6|4343.6|4348.4|4342.4|2
1611684420000|2021-01-26 18:07:00|4348.6|4342.6|4349.5|4343.5|4349.5|4343.5|4348.5|4342.5|6
1611684430000|2021-01-26 18:07:10|4349.9|4343.9|4349.5|4343.5|4349.9|4343.9|4349.4|4343.4|6
1611684440000|2021-01-26 18:07:20|4349.9|4343.9|4349.1|4343.1|4349.9|4343.9|4348.1|4342.1|6
1611684450000|2021-01-26 18:07:30|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1611684470000|2021-01-26 18:07:50|4348.7|4342.7|4349.6|4343.6|4349.6|4343.6|4348.7|4342.7|3
1611684480000|2021-01-26 18:08:00|4349.7|4343.7|4351.1|4345.1|4351.1|4345.1|4349.7|4343.7|9
1611684490000|2021-01-26 18:08:10|4351.6|4345.6|4352.1|4346.1|4353|4347|4351.6|4345.6|16
1611684500000|2021-01-26 18:08:20|4351.6|4345.6|4352.5|4346.5|4352.5|4346.5|4351.1|4345.1|15
1611684510000|2021-01-26 18:08:30|4352.7|4346.7|4352.5|4346.5|4352.7|4346.7|4352.5|4346.5|15
1611684520000|2021-01-26 18:08:40|4352.6|4346.6|4352.5|4346.5|4353|4347|4352.5|4346.5|3
1611684530000|2021-01-26 18:08:50|4352.4|4346.4|4352.5|4346.5|4352.5|4346.5|4352.4|4346.4|21
1611684540000|2021-01-26 18:09:00|4353.5|4347.5|4352.5|4346.5|4353.5|4347.5|4352.5|4346.5|6
1611684550000|2021-01-26 18:09:10|4352.4|4346.4|4352.5|4346.5|4352.6|4346.6|4352.4|4346.4|2
1611684560000|2021-01-26 18:09:20|4352.4|4346.4|4353.5|4347.5|4353.5|4347.5|4352.4|4346.4|13
1611684570000|2021-01-26 18:09:30|||||||||1
1611684580000|2021-01-26 18:09:40|4353.3|4347.3|4352.5|4346.5|4353.3|4347.3|4352.5|4346.5|2
1611684590000|2021-01-26 18:09:50|4352.4|4346.4|4353|4347|4353|4347|4352.4|4346.4|1
1611684600000|2021-01-26 18:10:00|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.5|4346.5|4
1611684610000|2021-01-26 18:10:10|4354.4|4348.4|4356.3|4350.3|4356.3|4350.3|4354.4|4348.4|24
1611684630000|2021-01-26 18:10:30|||||||||5
1611684640000|2021-01-26 18:10:40|4356.2|4350.2|4356.2|4350.2|4356.3|4350.3|4356.2|4350.2|7
1611684660000|2021-01-26 18:11:00|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|9
1611684670000|2021-01-26 18:11:10|||||||||5
1611684680000|2021-01-26 18:11:20|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|31
1611684700000|2021-01-26 18:11:40|||||||||2
1611684720000|2021-01-26 18:12:00|4354.8|4348.8|4354.2|4348.2|4355.2|4349.2|4354.2|4348.2|15
1611684730000|2021-01-26 18:12:10|4354.7|4348.7|4354.7|4348.7|4355.2|4349.2|4354.2|4348.2|3
1611684740000|2021-01-26 18:12:20|4355.2|4349.2|4354.8|4348.8|4355.2|4349.2|4354.8|4348.8|0
1611684750000|2021-01-26 18:12:30|4354.4|4348.4|4353.4|4347.4|4354.6|4348.6|4353.4|4347.4|45
1611684760000|2021-01-26 18:12:40|4353.5|4347.5|4355.6|4349.6|4355.6|4349.6|4353.5|4347.5|9
1611684770000|2021-01-26 18:12:50|4356|4350|4353.6|4347.6|4356.6|4350.6|4353.6|4347.6|5
1611684780000|2021-01-26 18:13:00|4354.1|4348.1|4354.1|4348.1|4354.6|4348.6|4353.6|4347.6|8
1611684800000|2021-01-26 18:13:20|4353.7|4347.7|4353.6|4347.6|4353.7|4347.7|4353.6|4347.6|1
1611684810000|2021-01-26 18:13:30|4353.7|4347.7|4353.6|4347.6|4353.7|4347.7|4353.6|4347.6|3
1611684820000|2021-01-26 18:13:40|4352.6|4346.6|4353.5|4347.5|4353.5|4347.5|4352.6|4346.6|1
1611684830000|2021-01-26 18:13:50|4353.7|4347.7|4353.6|4347.6|4354.5|4348.5|4353|4347|35
1611684840000|2021-01-26 18:14:00|4354|4348|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|7
1611684850000|2021-01-26 18:14:10|4354|4348|4354.6|4348.6|4354.6|4348.6|4354|4348|3
1611684860000|2021-01-26 18:14:20|4354.7|4348.7|4355.1|4349.1|4355.1|4349.1|4354.7|4348.7|4
1611684870000|2021-01-26 18:14:30|4355|4349|4355|4349|4355|4349|4355|4349|0
1611684890000|2021-01-26 18:14:50|4355.4|4349.4|4354.5|4348.5|4355.4|4349.4|4354.5|4348.5|1
1611684900000|2021-01-26 18:15:00|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|6
1611684910000|2021-01-26 18:15:10|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|5
1611684930000|2021-01-26 18:15:30|4354.6|4348.6|4356.1|4350.1|4356.6|4350.6|4354.6|4348.6|13
1611684940000|2021-01-26 18:15:40|4356.2|4350.2|4355.6|4349.6|4356.6|4350.6|4355.6|4349.6|0
1611684950000|2021-01-26 18:15:50|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|1
1611684960000|2021-01-26 18:16:00|4356.2|4350.2|4356.6|4350.6|4356.6|4350.6|4356.2|4350.2|2
1611684970000|2021-01-26 18:16:10|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|3
1611684980000|2021-01-26 18:16:20|4356.6|4350.6|4356.7|4350.7|4356.7|4350.7|4356.6|4350.6|1
1611684990000|2021-01-26 18:16:30|4356.6|4350.6|4355.6|4349.6|4357|4351|4355.6|4349.6|15
1611685000000|2021-01-26 18:16:40|4355.2|4349.2|4355.2|4349.2|4355.6|4349.6|4354.8|4348.8|2
1611685010000|2021-01-26 18:16:50|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|0
1611685020000|2021-01-26 18:17:00|4355.2|4349.2|4355.6|4349.6|4355.6|4349.6|4355.2|4349.2|7
1611685030000|2021-01-26 18:17:10|4356.2|4350.2|4355.7|4349.7|4356.2|4350.2|4355.6|4349.6|6
1611685040000|2021-01-26 18:17:20|4355.8|4349.8|4356.2|4350.2|4356.7|4350.7|4355.8|4349.8|2
1611685050000|2021-01-26 18:17:30|4356.6|4350.6|4356.7|4350.7|4356.7|4350.7|4356.6|4350.6|0
1611685060000|2021-01-26 18:17:40|4357.6|4351.6|4356.7|4350.7|4357.6|4351.6|4356.7|4350.7|5
1611685070000|2021-01-26 18:17:50|4357.6|4351.6|4357.7|4351.7|4357.7|4351.7|4357.6|4351.6|2
1611685080000|2021-01-26 18:18:00|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4356.7|4350.7|5
1611685090000|2021-01-26 18:18:10|4357.7|4351.7|4357.6|4351.6|4358.6|4352.6|4356.7|4350.7|19
1611685100000|2021-01-26 18:18:20|||||||||3
1611685120000|2021-01-26 18:18:40|4357.7|4351.7|4357.7|4351.7|4358.1|4352.1|4357.6|4351.6|10
1611685130000|2021-01-26 18:18:50|4358.6|4352.6|4358.6|4352.6|4358.7|4352.7|4358.2|4352.2|15
1611685140000|2021-01-26 18:19:00|4358.2|4352.2|4357.1|4351.1|4358.6|4352.6|4356.6|4350.6|34
1611685150000|2021-01-26 18:19:10|4357.2|4351.2|4358.2|4352.2|4358.6|4352.6|4357.2|4351.2|5
1611685160000|2021-01-26 18:19:20|4357.7|4351.7|4360.7|4354.7|4360.7|4354.7|4357.6|4351.6|16
1611685170000|2021-01-26 18:19:30|4361.1|4355.1|4362.9|4356.9|4362.9|4356.9|4361.1|4355.1|19
1611685180000|2021-01-26 18:19:40|4362.5|4356.5|4361.5|4355.5|4362.6|4356.6|4361.4|4355.4|52
1611685190000|2021-01-26 18:19:50|4361.4|4355.4|4360.6|4354.6|4361.4|4355.4|4360.6|4354.6|4
1611685200000|2021-01-26 18:20:00|4361|4355|4363.5|4357.5|4363.5|4357.5|4360.6|4354.6|20
1611685210000|2021-01-26 18:20:10|4363.6|4357.6|4365.1|4359.1|4365.5|4359.5|4363.6|4357.6|12
1611685220000|2021-01-26 18:20:20|4365|4359|4363.6|4357.6|4365.5|4359.5|4363.6|4357.6|80
1611685230000|2021-01-26 18:20:30|4363.5|4357.5|4363.5|4357.5|4363.9|4357.9|4363.5|4357.5|6
1611685240000|2021-01-26 18:20:40|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|3
1611685250000|2021-01-26 18:20:50|4363|4357|4363|4357|4363|4357|4363|4357|0
1611685260000|2021-01-26 18:21:00|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|3
1611685270000|2021-01-26 18:21:10|4363.4|4357.4|4361.1|4355.1|4363.5|4357.5|4360|4354|46
1611685280000|2021-01-26 18:21:20|4361.6|4355.6|4360.6|4354.6|4361.6|4355.6|4360.6|4354.6|8
1611685290000|2021-01-26 18:21:30|4360.5|4354.5|4361.6|4355.6|4361.6|4355.6|4360.5|4354.5|0
1611685310000|2021-01-26 18:21:50|4361.7|4355.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|14
1611685320000|2021-01-26 18:22:00|4362.2|4356.2|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|3
1611685330000|2021-01-26 18:22:10|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|1
1611685340000|2021-01-26 18:22:20|4361.9|4355.9|4361.7|4355.7|4362.3|4356.3|4361.2|4355.2|4
1611685350000|2021-01-26 18:22:30|4361.3|4355.3|4362.2|4356.2|4362.2|4356.2|4361.2|4355.2|3
1611685360000|2021-01-26 18:22:40|4362.7|4356.7|4362.1|4356.1|4362.7|4356.7|4362.1|4356.1|1
1611685370000|2021-01-26 18:22:50|4361.7|4355.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|10
1611685380000|2021-01-26 18:23:00|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|2
1611685390000|2021-01-26 18:23:10|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|8
1611685400000|2021-01-26 18:23:20|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|1
1611685410000|2021-01-26 18:23:30|4360.8|4354.8|4361.7|4355.7|4361.7|4355.7|4360.8|4354.8|4
1611685420000|2021-01-26 18:23:40|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|2
1611685430000|2021-01-26 18:23:50|4362.7|4356.7|4363.1|4357.1|4363.1|4357.1|4362.7|4356.7|4
1611685440000|2021-01-26 18:24:00|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1611685450000|2021-01-26 18:24:10|4363.1|4357.1|4363.3|4357.3|4365.8|4359.8|4362.7|4356.7|13
1611685460000|2021-01-26 18:24:20|4363.9|4357.9|4366.8|4360.8|4367.5|4361.5|4363.9|4357.9|44
1611685470000|2021-01-26 18:24:30|4367.9|4361.9|4368.8|4362.8|4368.8|4362.8|4367.9|4361.9|10
1611685480000|2021-01-26 18:24:40|4368.3|4362.3|4367.4|4361.4|4368.3|4362.3|4367.3|4361.3|23
1611685490000|2021-01-26 18:24:50|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1611685500000|2021-01-26 18:25:00|4366.9|4360.9|4367.4|4361.4|4367.4|4361.4|4366.4|4360.4|4
1611685510000|2021-01-26 18:25:10|4367|4361|4366.8|4360.8|4367.4|4361.4|4366.8|4360.8|21
1611685520000|2021-01-26 18:25:20|4365.8|4359.8|4364.4|4358.4|4365.8|4359.8|4364.4|4358.4|12
1611685530000|2021-01-26 18:25:30|4364.5|4358.5|4363.9|4357.9|4364.9|4358.9|4363.8|4357.8|1
1611685540000|2021-01-26 18:25:40|4364.9|4358.9|4364.9|4358.9|4365.3|4359.3|4364.9|4358.9|4
1611685550000|2021-01-26 18:25:50|4365.3|4359.3|4366.9|4360.9|4367|4361|4365.3|4359.3|7
1611685560000|2021-01-26 18:26:00|4367|4361|4367.4|4361.4|4367.8|4361.8|4367|4361|5
1611685570000|2021-01-26 18:26:10|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|9
1611685580000|2021-01-26 18:26:20|4367.8|4361.8|4366.9|4360.9|4367.8|4361.8|4366.9|4360.9|3
1611685590000|2021-01-26 18:26:30|4366.5|4360.5|4366.4|4360.4|4366.5|4360.5|4366.4|4360.4|3
1611685600000|2021-01-26 18:26:40|4365.4|4359.4|4365.5|4359.5|4365.5|4359.5|4365.4|4359.4|3
1611685610000|2021-01-26 18:26:50|4365|4359|4365|4359|4365|4359|4365|4359|0
1611685620000|2021-01-26 18:27:00|4364.1|4358.1|4365|4359|4365|4359|4364.1|4358.1|7
1611685630000|2021-01-26 18:27:10|4364.9|4358.9|4365|4359|4365|4359|4364.9|4358.9|0
1611685640000|2021-01-26 18:27:20|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|1
1611685650000|2021-01-26 18:27:30|4364.1|4358.1|4365|4359|4365|4359|4364.1|4358.1|7
1611685660000|2021-01-26 18:27:40|4364.6|4358.6|4365|4359|4365|4359|4364.1|4358.1|1
1611685670000|2021-01-26 18:27:50|4365.1|4359.1|4364.5|4358.5|4365.1|4359.1|4364.5|4358.5|3
1611685680000|2021-01-26 18:28:00|4364.9|4358.9|4364.9|4358.9|4365|4359|4364.9|4358.9|0
1611685690000|2021-01-26 18:28:10|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|2
1611685700000|2021-01-26 18:28:20|4363.9|4357.9|4365|4359|4365|4359|4363.9|4357.9|1
1611685710000|2021-01-26 18:28:30|4364.9|4358.9|4364.9|4358.9|4365.4|4359.4|4364.9|4358.9|8
1611685720000|2021-01-26 18:28:40|4364.8|4358.8|4364.9|4358.9|4364.9|4358.9|4364.8|4358.8|1
1611685750000|2021-01-26 18:29:10|4364.8|4358.8|4367.7|4361.7|4367.7|4361.7|4364.8|4358.8|24
1611685760000|2021-01-26 18:29:20|4368.6|4362.6|4367.1|4361.1|4368.6|4362.6|4367.1|4361.1|6
1611685770000|2021-01-26 18:29:30|4366.7|4360.7|4364.6|4358.6|4366.7|4360.7|4364.6|4358.6|12
1611685780000|2021-01-26 18:29:40|4365.1|4359.1|4365.1|4359.1|4365.6|4359.6|4364.7|4358.7|1
1611685790000|2021-01-26 18:29:50|4364.6|4358.6|4363.7|4357.7|4364.6|4358.6|4363.7|4357.7|1
1611685800000|2021-01-26 18:30:00|4363.6|4357.6|4364.6|4358.6|4364.6|4358.6|4363.6|4357.6|3
1611685810000|2021-01-26 18:30:10|4364.7|4358.7|4365.1|4359.1|4365.6|4359.6|4364.7|4358.7|11
1611685820000|2021-01-26 18:30:20|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|1
1611685850000|2021-01-26 18:30:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|5
1611685860000|2021-01-26 18:31:00|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.2|4358.2|0
1611685870000|2021-01-26 18:31:10|4364.6|4358.6|4363.2|4357.2|4364.6|4358.6|4363.1|4357.1|10
1611685880000|2021-01-26 18:31:20|4363.6|4357.6|4363.1|4357.1|4363.7|4357.7|4363.1|4357.1|1
1611685890000|2021-01-26 18:31:30|4362.7|4356.7|4363.7|4357.7|4363.7|4357.7|4362.7|4356.7|5
1611685900000|2021-01-26 18:31:40|4363.6|4357.6|4364.2|4358.2|4364.2|4358.2|4363.6|4357.6|3
1611685910000|2021-01-26 18:31:50|4363.7|4357.7|4364.2|4358.2|4364.2|4358.2|4363.7|4357.7|0
1611685920000|2021-01-26 18:32:00|4364.1|4358.1|4363.8|4357.8|4364.7|4358.7|4363.8|4357.8|17
1611685930000|2021-01-26 18:32:10|4362.8|4356.8|4363.8|4357.8|4363.8|4357.8|4362.8|4356.8|6
1611685940000|2021-01-26 18:32:20|4363.3|4357.3|4363.8|4357.8|4363.8|4357.8|4362.9|4356.9|7
1611685960000|2021-01-26 18:32:40|||||||||1
1611685980000|2021-01-26 18:33:00|4363.4|4357.4|4363.8|4357.8|4363.8|4357.8|4363.3|4357.3|5
1611685990000|2021-01-26 18:33:10|4363.9|4357.9|4364.8|4358.8|4364.8|4358.8|4363.8|4357.8|5
1611686000000|2021-01-26 18:33:20|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|1
1611686010000|2021-01-26 18:33:30|4364.8|4358.8|4365.6|4359.6|4365.6|4359.6|4363.8|4357.8|11
1611686020000|2021-01-26 18:33:40|4365.7|4359.7|4365.7|4359.7|4366.1|4360.1|4365.7|4359.7|7
1611686030000|2021-01-26 18:33:50|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.1|4359.1|4
1611686040000|2021-01-26 18:34:00|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|1
1611686050000|2021-01-26 18:34:10|||||||||1
1611686080000|2021-01-26 18:34:40|4364.1|4358.1|4363.7|4357.7|4364.2|4358.2|4363.7|4357.7|2
1611686090000|2021-01-26 18:34:50|4363.8|4357.8|4364.6|4358.6|4364.6|4358.6|4363.8|4357.8|5
1611686100000|2021-01-26 18:35:00|4364.7|4358.7|4364.7|4358.7|4365.2|4359.2|4364.7|4358.7|2
1611686110000|2021-01-26 18:35:10|4364.6|4358.6|4363.7|4357.7|4364.7|4358.7|4363.7|4357.7|3
1611686120000|2021-01-26 18:35:20|4362.7|4356.7|4362.2|4356.2|4362.7|4356.7|4361.7|4355.7|5
1611686130000|2021-01-26 18:35:30|4363.4|4357.4|4363.8|4357.8|4363.8|4357.8|4363.4|4357.4|13
1611686140000|2021-01-26 18:35:40|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4
1611686150000|2021-01-26 18:35:50|4362.8|4356.8|4361.9|4355.9|4362.8|4356.8|4361.9|4355.9|3
1611686170000|2021-01-26 18:36:10|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|2
1611686180000|2021-01-26 18:36:20|4359.9|4353.9|4361.3|4355.3|4361.3|4355.3|4359.9|4353.9|8
1611686190000|2021-01-26 18:36:30|4361.4|4355.4|4360.9|4354.9|4361.8|4355.8|4360.9|4354.9|2
1611686200000|2021-01-26 18:36:40|4360.8|4354.8|4360.9|4354.9|4361.4|4355.4|4360.8|4354.8|1
1611686210000|2021-01-26 18:36:50|4361.4|4355.4|4361.4|4355.4|4361.8|4355.8|4361.3|4355.3|0
1611686220000|2021-01-26 18:37:00|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|3
1611686240000|2021-01-26 18:37:20|4359.9|4353.9|4360.4|4354.4|4360.4|4354.4|4359.9|4353.9|4
1611686250000|2021-01-26 18:37:30|4361.4|4355.4|4361.9|4355.9|4362.4|4356.4|4361.4|4355.4|6
1611686260000|2021-01-26 18:37:40|4362|4356|4362.8|4356.8|4362.8|4356.8|4362|4356|4
1611686270000|2021-01-26 18:37:50|4362.9|4356.9|4362.4|4356.4|4362.9|4356.9|4361.9|4355.9|3
1611686280000|2021-01-26 18:38:00|4362.3|4356.3|4362.9|4356.9|4362.9|4356.9|4361.8|4355.8|3
1611686290000|2021-01-26 18:38:10|4362.8|4356.8|4363.3|4357.3|4363.4|4357.4|4362.8|4356.8|3
1611686300000|2021-01-26 18:38:20|4362.9|4356.9|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|0
1611686310000|2021-01-26 18:38:30|4363.3|4357.3|4362.9|4356.9|4363.3|4357.3|4362.8|4356.8|1
1611686320000|2021-01-26 18:38:40|4362.8|4356.8|4363.3|4357.3|4363.4|4357.4|4361.9|4355.9|33
1611686330000|2021-01-26 18:38:50|4363.4|4357.4|4362.9|4356.9|4364|4358|4362.9|4356.9|5
1611686340000|2021-01-26 18:39:00|4363|4357|4362.9|4356.9|4363.8|4357.8|4362.8|4356.8|6
1611686350000|2021-01-26 18:39:10|4363|4357|4363.4|4357.4|4363.4|4357.4|4363|4357|3
1611686360000|2021-01-26 18:39:20|4363.8|4357.8|4362.8|4356.8|4363.9|4357.9|4362.8|4356.8|0
1611686380000|2021-01-26 18:39:40|||||||||3
1611686390000|2021-01-26 18:39:50|4362.9|4356.9|4362.9|4356.9|4363.8|4357.8|4362.9|4356.9|2
1611686400000|2021-01-26 18:40:00|4362.8|4356.8|4361.9|4355.9|4362.8|4356.8|4361.9|4355.9|2
1611686410000|2021-01-26 18:40:10|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|10
1611686420000|2021-01-26 18:40:20|4362.8|4356.8|4362.8|4356.8|4362.9|4356.9|4362.8|4356.8|0
1611686430000|2021-01-26 18:40:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1611686440000|2021-01-26 18:40:40|4362.8|4356.8|4362.8|4356.8|4362.9|4356.9|4362.8|4356.8|0
1611686450000|2021-01-26 18:40:50|4362.9|4356.9|4362.5|4356.5|4362.9|4356.9|4362.5|4356.5|8
1611686460000|2021-01-26 18:41:00|4361.5|4355.5|4362.5|4356.5|4363|4357|4361|4355|13
1611686470000|2021-01-26 18:41:10|4362.9|4356.9|4361.5|4355.5|4362.9|4356.9|4361.1|4355.1|3
1611686480000|2021-01-26 18:41:20|4361.1|4355.1|4361.5|4355.5|4361.5|4355.5|4361|4355|3
1611686490000|2021-01-26 18:41:30|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1611686500000|2021-01-26 18:41:40|4361|4355|4361|4355|4361.1|4355.1|4361|4355|1
1611686510000|2021-01-26 18:41:50|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|1
1611686530000|2021-01-26 18:42:10|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|2
1611686540000|2021-01-26 18:42:20|4360.6|4354.6|4360.6|4354.6|4361.1|4355.1|4360.5|4354.5|12
1611686550000|2021-01-26 18:42:30|4360.5|4354.5|4361.1|4355.1|4361.1|4355.1|4360.5|4354.5|1
1611686560000|2021-01-26 18:42:40|4361.2|4355.2|4363.6|4357.6|4363.6|4357.6|4361.2|4355.2|9
1611686570000|2021-01-26 18:42:50|4364|4358|4364|4358|4364.1|4358.1|4364|4358|0
1611686580000|2021-01-26 18:43:00|4364.1|4358.1|4364|4358|4364.1|4358.1|4364|4358|5
1611686590000|2021-01-26 18:43:10|||||||||1
1611686600000|2021-01-26 18:43:20|4363.9|4357.9|4363.1|4357.1|4363.9|4357.9|4363.1|4357.1|3
1611686610000|2021-01-26 18:43:30|4363.5|4357.5|4363|4357|4363.9|4357.9|4363|4357|9
1611686620000|2021-01-26 18:43:40|4362.9|4356.9|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|2
1611686630000|2021-01-26 18:43:50|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1611686640000|2021-01-26 18:44:00|4363.4|4357.4|4365.4|4359.4|4365.4|4359.4|4363.4|4357.4|6
1611686650000|2021-01-26 18:44:10|4364.9|4358.9|4365.4|4359.4|4365.4|4359.4|4364.9|4358.9|1
1611686660000|2021-01-26 18:44:20|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1611686670000|2021-01-26 18:44:30|4365.9|4359.9|4365.4|4359.4|4365.9|4359.9|4364.9|4358.9|36
1611686680000|2021-01-26 18:44:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.5|4359.5|2
1611686690000|2021-01-26 18:44:50|4366|4360|4366|4360|4366|4360|4366|4360|0
1611686700000|2021-01-26 18:45:00|4366.4|4360.4|4366.8|4360.8|4366.8|4360.8|4365.9|4359.9|13
1611686710000|2021-01-26 18:45:10|||||||||1
1611686720000|2021-01-26 18:45:20|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|21
1611686730000|2021-01-26 18:45:30|4366.8|4360.8|4367.8|4361.8|4367.8|4361.8|4366.8|4360.8|2
1611686750000|2021-01-26 18:45:50|4366.9|4360.9|4367.8|4361.8|4367.8|4361.8|4366.9|4360.9|6
1611686760000|2021-01-26 18:46:00|4367.3|4361.3|4368.7|4362.7|4368.7|4362.7|4367.3|4361.3|25
1611686770000|2021-01-26 18:46:10|4368.6|4362.6|4368.8|4362.8|4368.8|4362.8|4368.1|4362.1|1
1611686780000|2021-01-26 18:46:20|4368.6|4362.6|4370.7|4364.7|4370.7|4364.7|4368.6|4362.6|18
1611686790000|2021-01-26 18:46:30|4371.1|4365.1|4370|4364|4371.1|4365.1|4369.6|4363.6|27
1611686800000|2021-01-26 18:46:40|4370.5|4364.5|4370.5|4364.5|4371|4365|4370|4364|9
1611686810000|2021-01-26 18:46:50|4370|4364|4370.8|4364.8|4371.3|4365.3|4369.8|4363.8|34
1611686820000|2021-01-26 18:47:00|4370.5|4364.5|4371.3|4365.3|4371.3|4365.3|4370.5|4364.5|13
1611686830000|2021-01-26 18:47:10|4370.8|4364.8|4372.3|4366.3|4372.3|4366.3|4370.8|4364.8|13
1611686840000|2021-01-26 18:47:20|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4372.5|4366.5|11
1611686850000|2021-01-26 18:47:30|4373|4367|4373.5|4367.5|4373.6|4367.6|4373|4367|14
1611686860000|2021-01-26 18:47:40|4373.6|4367.6|4373.6|4367.6|4374.5|4368.5|4373.6|4367.6|8
1611686870000|2021-01-26 18:47:50|4374|4368|4371.7|4365.7|4374.6|4368.6|4370.6|4364.6|13
1611686880000|2021-01-26 18:48:00|4371.6|4365.6|4371.1|4365.1|4371.7|4365.7|4370.6|4364.6|5
1611686890000|2021-01-26 18:48:10|4370.7|4364.7|4370.7|4364.7|4371.6|4365.6|4370.7|4364.7|2
1611686900000|2021-01-26 18:48:20|4370.2|4364.2|4370.3|4364.3|4370.3|4364.3|4369.7|4363.7|4
1611686910000|2021-01-26 18:48:30|4369.7|4363.7|4369.6|4363.6|4369.7|4363.7|4369.2|4363.2|21
1611686920000|2021-01-26 18:48:40|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|1
1611686930000|2021-01-26 18:48:50|4370.2|4364.2|4369.8|4363.8|4370.7|4364.7|4369.8|4363.8|3
1611686940000|2021-01-26 18:49:00|4370.3|4364.3|4369.7|4363.7|4370.7|4364.7|4369.7|4363.7|3
1611686950000|2021-01-26 18:49:10|4369.6|4363.6|4370.7|4364.7|4370.7|4364.7|4369.2|4363.2|5
1611686960000|2021-01-26 18:49:20|4370.8|4364.8|4371.7|4365.7|4371.7|4365.7|4370.8|4364.8|0
1611686970000|2021-01-26 18:49:30|4374.4|4368.4|4374.1|4368.1|4374.4|4368.4|4373.6|4367.6|84
1611686980000|2021-01-26 18:49:40|4373.7|4367.7|4374.1|4368.1|4374.4|4368.4|4373.6|4367.6|3
1611686990000|2021-01-26 18:49:50|4374.4|4368.4|4375.1|4369.1|4375.4|4369.4|4374.4|4368.4|6
1611687000000|2021-01-26 18:50:00|4374.6|4368.6|4374.4|4368.4|4374.6|4368.6|4374.4|4368.4|2
1611687010000|2021-01-26 18:50:10|||||||||4
1611687020000|2021-01-26 18:50:20|4374.6|4368.6|4373.3|4367.3|4375.2|4369.2|4373.3|4367.3|8
1611687030000|2021-01-26 18:50:30|4372.9|4366.9|4372.4|4366.4|4372.9|4366.9|4372.3|4366.3|5
1611687040000|2021-01-26 18:50:40|4372.6|4366.6|4372.3|4366.3|4373.8|4367.8|4370.3|4364.3|12
1611687050000|2021-01-26 18:50:50|4371.8|4365.8|4371.1|4365.1|4371.8|4365.8|4370.9|4364.9|10
1611687060000|2021-01-26 18:51:00|4370.7|4364.7|4370.7|4364.7|4371.1|4365.1|4370.6|4364.6|6
1611687070000|2021-01-26 18:51:10|4371.4|4365.4|4372.9|4366.9|4373.6|4367.6|4371.4|4365.4|14
1611687080000|2021-01-26 18:51:20|4373.1|4367.1|4373.1|4367.1|4373.4|4367.4|4372.9|4366.9|0
1611687090000|2021-01-26 18:51:30|4373.4|4367.4|4373.3|4367.3|4373.4|4367.4|4372.9|4366.9|3
1611687100000|2021-01-26 18:51:40|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|2
1611687110000|2021-01-26 18:51:50|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|1
1611687120000|2021-01-26 18:52:00|4374.3|4368.3|4374.4|4368.4|4374.4|4368.4|4373.8|4367.8|10
1611687130000|2021-01-26 18:52:10|4374.8|4368.8|4374.2|4368.2|4374.8|4368.8|4373.8|4367.8|4
1611687140000|2021-01-26 18:52:20|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|1
1611687150000|2021-01-26 18:52:30|4375.3|4369.3|4376.8|4370.8|4376.8|4370.8|4375.3|4369.3|17
1611687160000|2021-01-26 18:52:40|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4376.6|4370.6|10
1611687170000|2021-01-26 18:52:50|4377.4|4371.4|4378.2|4372.2|4378.2|4372.2|4377.3|4371.3|15
1611687180000|2021-01-26 18:53:00|4378.3|4372.3|4379.6|4373.6|4380|4374|4378.2|4372.2|28
1611687190000|2021-01-26 18:53:10|4380|4374|4380.5|4374.5|4380.5|4374.5|4379.2|4373.2|12
1611687200000|2021-01-26 18:53:20|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4379.1|4373.1|18
1611687210000|2021-01-26 18:53:30|4380.5|4374.5|4381|4375|4381|4375|4380|4374|16
1611687220000|2021-01-26 18:53:40|4381.9|4375.9|4381|4375|4381.9|4375.9|4381|4375|14
1611687230000|2021-01-26 18:53:50|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|5
1611687240000|2021-01-26 18:54:00|4381.4|4375.4|4381.9|4375.9|4382.7|4376.7|4380.9|4374.9|15
1611687250000|2021-01-26 18:54:10|4381.8|4375.8|4380.9|4374.9|4381.8|4375.8|4380.9|4374.9|6
1611687260000|2021-01-26 18:54:20|4381.3|4375.3|4382.2|4376.2|4382.2|4376.2|4380.9|4374.9|20
1611687270000|2021-01-26 18:54:30|4382.7|4376.7|4385.9|4379.9|4385.9|4379.9|4382.7|4376.7|20
1611687280000|2021-01-26 18:54:40|4385.5|4379.5|4385.5|4379.5|4385.9|4379.9|4385.4|4379.4|2
1611687290000|2021-01-26 18:54:50|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.5|4379.5|16
1611687300000|2021-01-26 18:55:00|4385.5|4379.5|4385.7|4379.7|4386.4|4380.4|4385.5|4379.5|10
1611687310000|2021-01-26 18:55:10|4384.9|4378.9|4384.4|4378.4|4385.3|4379.3|4383.9|4377.9|36
1611687320000|2021-01-26 18:55:20|4384.8|4378.8|4384.8|4378.8|4385.3|4379.3|4384.3|4378.3|9
1611687330000|2021-01-26 18:55:30|4384.9|4378.9|4384.8|4378.8|4384.9|4378.9|4384.4|4378.4|3
1611687340000|2021-01-26 18:55:40|4384.9|4378.9|4385.3|4379.3|4385.8|4379.8|4384.9|4378.9|2
1611687350000|2021-01-26 18:55:50|4384.9|4378.9|4383.9|4377.9|4385.3|4379.3|4383.9|4377.9|9
1611687360000|2021-01-26 18:56:00|4384.4|4378.4|4382.9|4376.9|4384.4|4378.4|4382.9|4376.9|31
1611687370000|2021-01-26 18:56:10|4383|4377|4382.2|4376.2|4383.5|4377.5|4382.1|4376.1|35
1611687380000|2021-01-26 18:56:20|4382.1|4376.1|4382.2|4376.2|4382.2|4376.2|4382.1|4376.1|0
1611687390000|2021-01-26 18:56:30|4382.1|4376.1|4380.7|4374.7|4382.1|4376.1|4379.3|4373.3|15
1611687400000|2021-01-26 18:56:40|4381.2|4375.2|4381.7|4375.7|4382.2|4376.2|4381.1|4375.1|11
1611687410000|2021-01-26 18:56:50|4381.2|4375.2|4380.3|4374.3|4381.2|4375.2|4380.3|4374.3|2
1611687420000|2021-01-26 18:57:00|4380.2|4374.2|4379.6|4373.6|4381.2|4375.2|4379.6|4373.6|8
1611687430000|2021-01-26 18:57:10|4380|4374|4382.1|4376.1|4382.1|4376.1|4380|4374|7
1611687440000|2021-01-26 18:57:20|4381.7|4375.7|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|1
1611687450000|2021-01-26 18:57:30|4381.6|4375.6|4382.1|4376.1|4382.7|4376.7|4381.3|4375.3|9
1611687460000|2021-01-26 18:57:40|4381.7|4375.7|4380.6|4374.6|4382.1|4376.1|4380.6|4374.6|1
1611687470000|2021-01-26 18:57:50|4379.6|4373.6|4379.1|4373.1|4379.7|4373.7|4379.1|4373.1|3
1611687480000|2021-01-26 18:58:00|4378.7|4372.7|4381|4375|4381.5|4375.5|4378.7|4372.7|49
1611687490000|2021-01-26 18:58:10|4380.5|4374.5|4378.5|4372.5|4380.5|4374.5|4378.4|4372.4|13
1611687500000|2021-01-26 18:58:20|||||||||2
1611687510000|2021-01-26 18:58:30|4378.9|4372.9|4381|4375|4382.1|4376.1|4378.9|4372.9|7
1611687520000|2021-01-26 18:58:40|4380.7|4374.7|4380.6|4374.6|4381.1|4375.1|4380.2|4374.2|26
1611687530000|2021-01-26 18:58:50|4380.2|4374.2|4377.2|4371.2|4380.2|4374.2|4377.2|4371.2|23
1611687540000|2021-01-26 18:59:00|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|2
1611687550000|2021-01-26 18:59:10|4378.8|4372.8|4378.3|4372.3|4379.8|4373.8|4378.3|4372.3|11
1611687560000|2021-01-26 18:59:20|4378.8|4372.8|4378.4|4372.4|4378.9|4372.9|4377.4|4371.4|7
1611687570000|2021-01-26 18:59:30|4379.3|4373.3|4377.9|4371.9|4379.3|4373.3|4377.9|4371.9|4
1611687580000|2021-01-26 18:59:40|4377.4|4371.4|4380.4|4374.4|4380.4|4374.4|4377.3|4371.3|6
1611687590000|2021-01-26 18:59:50|4380.6|4374.6|4379.9|4373.9|4381.6|4375.6|4379.9|4373.9|7
1611687600000|2021-01-26 19:00:00|4380.3|4374.3|4376.6|4370.6|4380.3|4374.3|4376.6|4370.6|21
1611687610000|2021-01-26 19:00:10|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|14
1611687620000|2021-01-26 19:00:20|4376.4|4370.4|4375.7|4369.7|4376.6|4370.6|4375.6|4369.6|22
1611687630000|2021-01-26 19:00:30|4375.6|4369.6|4374.1|4368.1|4375.7|4369.7|4374.1|4368.1|16
1611687640000|2021-01-26 19:00:40|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.2|4367.2|18
1611687650000|2021-01-26 19:00:50|4374.7|4368.7|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|10
1611687660000|2021-01-26 19:01:00|4374.8|4368.8|4374.7|4368.7|4375.2|4369.2|4373.7|4367.7|14
1611687670000|2021-01-26 19:01:10|4374.3|4368.3|4374.7|4368.7|4375.1|4369.1|4373.7|4367.7|11
1611687680000|2021-01-26 19:01:20|4374.2|4368.2|4374.7|4368.7|4374.7|4368.7|4374.2|4368.2|2
1611687690000|2021-01-26 19:01:30|4375.6|4369.6|4375.7|4369.7|4376.7|4370.7|4375.6|4369.6|7
1611687700000|2021-01-26 19:01:40|4375.3|4369.3|4377.7|4371.7|4377.7|4371.7|4375.3|4369.3|13
1611687710000|2021-01-26 19:01:50|4377.8|4371.8|4378.2|4372.2|4378.8|4372.8|4377.8|4371.8|9
1611687720000|2021-01-26 19:02:00|4378|4372|4377.3|4371.3|4378.7|4372.7|4376.8|4370.8|19
1611687730000|2021-01-26 19:02:10|4376.8|4370.8|4377.7|4371.7|4377.7|4371.7|4376.8|4370.8|3
1611687740000|2021-01-26 19:02:20|4377.3|4371.3|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|0
1611687750000|2021-01-26 19:02:30|4375.7|4369.7|4376.8|4370.8|4376.8|4370.8|4375.7|4369.7|3
1611687760000|2021-01-26 19:02:40|4377.7|4371.7|4377.3|4371.3|4377.7|4371.7|4377.3|4371.3|4
1611687770000|2021-01-26 19:02:50|4377.7|4371.7|4378.3|4372.3|4378.8|4372.8|4377.7|4371.7|12
1611687780000|2021-01-26 19:03:00|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|10
1611687790000|2021-01-26 19:03:10|4376.7|4370.7|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|4
1611687800000|2021-01-26 19:03:20|4376.7|4370.7|4376.8|4370.8|4376.8|4370.8|4375.8|4369.8|3
1611687810000|2021-01-26 19:03:30|4376.2|4370.2|4375.5|4369.5|4376.2|4370.2|4375.5|4369.5|5
1611687820000|2021-01-26 19:03:40|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4373.7|4367.7|6
1611687830000|2021-01-26 19:03:50|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.4|4369.4|6
1611687840000|2021-01-26 19:04:00|4375.2|4369.2|4375.4|4369.4|4376|4370|4375|4369|21
1611687850000|2021-01-26 19:04:10|4375|4369|4374.5|4368.5|4375.5|4369.5|4374.5|4368.5|12
1611687860000|2021-01-26 19:04:20|4374.8|4368.8|4377.7|4371.7|4377.8|4371.8|4374.8|4368.8|15
1611687870000|2021-01-26 19:04:30|4377.2|4371.2|4377.7|4371.7|4377.8|4371.8|4377.2|4371.2|1
1611687880000|2021-01-26 19:04:40|4376.9|4370.9|4374.8|4368.8|4376.9|4370.9|4374.8|4368.8|7
1611687890000|2021-01-26 19:04:50|4374.3|4368.3|4373.9|4367.9|4374.8|4368.8|4373.9|4367.9|16
1611687900000|2021-01-26 19:05:00|4373.8|4367.8|4373.5|4367.5|4373.9|4367.9|4372.9|4366.9|11
1611687910000|2021-01-26 19:05:10|4373.9|4367.9|4374|4368|4374.5|4368.5|4373.9|4367.9|5
1611687920000|2021-01-26 19:05:20|4373.7|4367.7|4375|4369|4375|4369|4371.9|4365.9|19
1611687930000|2021-01-26 19:05:30|4374.9|4368.9|4375.5|4369.5|4375.9|4369.9|4374.9|4368.9|9
1611687940000|2021-01-26 19:05:40|4375|4369|4374.9|4368.9|4375|4369|4374.9|4368.9|0
1611687950000|2021-01-26 19:05:50|4375|4369|4375|4369|4375|4369|4374.9|4368.9|2
1611687960000|2021-01-26 19:06:00|4374.5|4368.5|4375|4369|4375|4369|4374|4368|8
1611687970000|2021-01-26 19:06:10|4374.9|4368.9|4372.7|4366.7|4374.9|4368.9|4372.7|4366.7|16
1611687980000|2021-01-26 19:06:20|4372.8|4366.8|4371.9|4365.9|4373.5|4367.5|4371.9|4365.9|15
1611687990000|2021-01-26 19:06:30|4372.3|4366.3|4372|4366|4372.5|4366.5|4371.9|4365.9|1
1611688000000|2021-01-26 19:06:40|4373.4|4367.4|4373.3|4367.3|4373.4|4367.4|4371.9|4365.9|11
1611688010000|2021-01-26 19:06:50|4373.8|4367.8|4373.8|4367.8|4374.3|4368.3|4373.8|4367.8|2
1611688020000|2021-01-26 19:07:00|4373.4|4367.4|4375.2|4369.2|4375.2|4369.2|4373.4|4367.4|9
1611688030000|2021-01-26 19:07:10|4376.1|4370.1|4376.8|4370.8|4377.2|4371.2|4376.1|4370.1|9
1611688040000|2021-01-26 19:07:20|4376.2|4370.2|4375.7|4369.7|4376.8|4370.8|4375.3|4369.3|9
1611688050000|2021-01-26 19:07:30|4375.2|4369.2|4374.2|4368.2|4375.3|4369.3|4374.2|4368.2|3
1611688060000|2021-01-26 19:07:40|4374.7|4368.7|4374.7|4368.7|4374.8|4368.8|4374.2|4368.2|5
1611688070000|2021-01-26 19:07:50|4374.8|4368.8|4373.8|4367.8|4374.8|4368.8|4373.3|4367.3|5
1611688080000|2021-01-26 19:08:00|4373.2|4367.2|4373.2|4367.2|4374.2|4368.2|4373.2|4367.2|5
1611688090000|2021-01-26 19:08:10|4373.7|4367.7|4373.7|4367.7|4374.2|4368.2|4373.3|4367.3|9
1611688100000|2021-01-26 19:08:20|4373.3|4367.3|4373.7|4367.7|4373.7|4367.7|4373.2|4367.2|6
1611688110000|2021-01-26 19:08:30|4374.1|4368.1|4373.7|4367.7|4374.1|4368.1|4373.7|4367.7|0
1611688120000|2021-01-26 19:08:40|4374.1|4368.1|4376|4370|4376|4370|4374.1|4368.1|17
1611688130000|2021-01-26 19:08:50|4375.9|4369.9|4374.5|4368.5|4376.5|4370.5|4374|4368|7
1611688140000|2021-01-26 19:09:00|4374.6|4368.6|4374|4368|4374.6|4368.6|4373.9|4367.9|11
1611688150000|2021-01-26 19:09:10|4374.1|4368.1|4378.9|4372.9|4378.9|4372.9|4374.1|4368.1|21
1611688160000|2021-01-26 19:09:20|4379|4373|4380.5|4374.5|4380.6|4374.6|4379|4373|16
1611688170000|2021-01-26 19:09:30|4381.5|4375.5|4381|4375|4381.6|4375.6|4381|4375|11
1611688180000|2021-01-26 19:09:40|4380.6|4374.6|4377.3|4371.3|4380.6|4374.6|4376.8|4370.8|26
1611688190000|2021-01-26 19:09:50|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.6|4370.6|16
1611688200000|2021-01-26 19:10:00|4376.4|4370.4|4378|4372|4379|4373|4376.1|4370.1|52
1611688210000|2021-01-26 19:10:10|4377.4|4371.4|4375.8|4369.8|4377.9|4371.9|4375.8|4369.8|56
1611688220000|2021-01-26 19:10:20|4375.9|4369.9|4377.3|4371.3|4377.3|4371.3|4375.9|4369.9|8
1611688230000|2021-01-26 19:10:30|4378.3|4372.3|4376.4|4370.4|4378.3|4372.3|4376.4|4370.4|6
1611688240000|2021-01-26 19:10:40|4377.3|4371.3|4376.9|4370.9|4378.3|4372.3|4376.3|4370.3|23
1611688250000|2021-01-26 19:10:50|4376.4|4370.4|4377.5|4371.5|4377.9|4371.9|4376.4|4370.4|35
1611688260000|2021-01-26 19:11:00|4377|4371|4375.8|4369.8|4377.5|4371.5|4375.8|4369.8|39
1611688270000|2021-01-26 19:11:10|4375.7|4369.7|4374.7|4368.7|4376.5|4370.5|4374.7|4368.7|6
1611688280000|2021-01-26 19:11:20|4374.5|4368.5|4373.9|4367.9|4374.8|4368.8|4373.8|4367.8|18
1611688290000|2021-01-26 19:11:30|4373.2|4367.2|4372.8|4366.8|4373.8|4367.8|4372.8|4366.8|39
1611688300000|2021-01-26 19:11:40|4373.8|4367.8|4374.3|4368.3|4374.8|4368.8|4373.8|4367.8|8
1611688310000|2021-01-26 19:11:50|4373.9|4367.9|4373|4367|4374.3|4368.3|4372.8|4366.8|34
1611688320000|2021-01-26 19:12:00|4373.5|4367.5|4371.5|4365.5|4373.5|4367.5|4371|4365|8
1611688330000|2021-01-26 19:12:10|4373.9|4367.9|4374.9|4368.9|4375.9|4369.9|4373.9|4367.9|45
1611688340000|2021-01-26 19:12:20|4374|4368|4374|4368|4374.8|4368.8|4374|4368|25
1611688350000|2021-01-26 19:12:30|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.8|4366.8|17
1611688360000|2021-01-26 19:12:40|4373|4367|4374.9|4368.9|4375|4369|4373|4367|27
1611688370000|2021-01-26 19:12:50|4374.8|4368.8|4373|4367|4374.8|4368.8|4372.9|4366.9|17
1611688380000|2021-01-26 19:13:00|4372.9|4366.9|4373.9|4367.9|4374|4368|4372.9|4366.9|34
1611688390000|2021-01-26 19:13:10|4373.8|4367.8|4372.3|4366.3|4374|4368|4371.8|4365.8|39
1611688400000|2021-01-26 19:13:20|4371.9|4365.9|4371|4365|4372.3|4366.3|4370.9|4364.9|61
1611688410000|2021-01-26 19:13:30|4372|4366|4371.5|4365.5|4372|4366|4371|4365|34
1611688420000|2021-01-26 19:13:40|4371.1|4365.1|4371.1|4365.1|4372|4366|4370.6|4364.6|35
1611688430000|2021-01-26 19:13:50|4371|4365|4370.5|4364.5|4371.1|4365.1|4370|4364|77
1611688440000|2021-01-26 19:14:00|4371|4365|4375.5|4369.5|4375.7|4369.7|4371|4365|147
1611688450000|2021-01-26 19:14:10|4376.3|4370.3|4375|4369|4376.7|4370.7|4372.5|4366.5|81
1611688460000|2021-01-26 19:14:20|4375.4|4369.4|4376.6|4370.6|4376.7|4370.7|4374.5|4368.5|151
1611688470000|2021-01-26 19:14:30|4378|4372|4378.5|4372.5|4379.6|4373.6|4377.5|4371.5|85
1611688480000|2021-01-26 19:14:40|4379.4|4373.4|4378.3|4372.3|4379.5|4373.5|4377.6|4371.6|130
1611688490000|2021-01-26 19:14:50|4379.8|4373.8|4377.8|4371.8|4379.8|4373.8|4375.8|4369.8|188
1611688500000|2021-01-26 19:15:00|4379.6|4373.6|4381.6|4375.6|4381.8|4375.8|4379.3|4373.3|97
1611688510000|2021-01-26 19:15:10|4381.8|4375.8|4381.3|4375.3|4382.6|4376.6|4379.9|4373.9|56
1611688520000|2021-01-26 19:15:20|4381.1|4375.1|4379.9|4373.9|4381.3|4375.3|4378.9|4372.9|29
1611688530000|2021-01-26 19:15:30|4379.8|4373.8|4379.3|4373.3|4379.9|4373.9|4378.9|4372.9|76
1611688540000|2021-01-26 19:15:40|4379|4373|4379.9|4373.9|4379.9|4373.9|4378.9|4372.9|23
1611688550000|2021-01-26 19:15:50|4379.8|4373.8|4377.9|4371.9|4379.8|4373.8|4377.9|4371.9|6
1611688560000|2021-01-26 19:16:00|4377.6|4371.6|4378.4|4372.4|4378.4|4372.4|4376.8|4370.8|9
1611688570000|2021-01-26 19:16:10|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|1
1611688580000|2021-01-26 19:16:20|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4377.9|4371.9|9
1611688590000|2021-01-26 19:16:30|4379.3|4373.3|4379.8|4373.8|4379.8|4373.8|4379.3|4373.3|43
1611688600000|2021-01-26 19:16:40|4379.4|4373.4|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|10
1611688610000|2021-01-26 19:16:50|4378.3|4372.3|4377.8|4371.8|4378.3|4372.3|4377.8|4371.8|4
1611688620000|2021-01-26 19:17:00|4378.3|4372.3|4379.8|4373.8|4379.8|4373.8|4377.8|4371.8|17
1611688630000|2021-01-26 19:17:10|4379.4|4373.4|4379|4373|4379.8|4373.8|4379|4373|3
1611688640000|2021-01-26 19:17:20|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378|4372|24
1611688650000|2021-01-26 19:17:30|4379.1|4373.1|4378.4|4372.4|4379.8|4373.8|4378.4|4372.4|8
1611688660000|2021-01-26 19:17:40|4378|4372|4378.4|4372.4|4378.4|4372.4|4378|4372|16
1611688670000|2021-01-26 19:17:50|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.4|4372.4|3
1611688680000|2021-01-26 19:18:00|4378.4|4372.4|4379.3|4373.3|4379.8|4373.8|4378.4|4372.4|8
1611688690000|2021-01-26 19:18:10|4379.6|4373.6|4379.8|4373.8|4379.8|4373.8|4379|4373|17
1611688700000|2021-01-26 19:18:20|4379.4|4373.4|4379.5|4373.5|4379.8|4373.8|4379|4373|2
1611688710000|2021-01-26 19:18:30|4379.9|4373.9|4380|4374|4380|4374|4379|4373|13
1611688720000|2021-01-26 19:18:40|||||||||19
1611688730000|2021-01-26 19:18:50|4379.5|4373.5|4378.7|4372.7|4380.1|4374.1|4378.7|4372.7|16
1611688740000|2021-01-26 19:19:00|4379.2|4373.2|4378.4|4372.4|4379.2|4373.2|4378|4372|7
1611688750000|2021-01-26 19:19:10|4378.8|4372.8|4379.4|4373.4|4379.4|4373.4|4378.8|4372.8|1
1611688760000|2021-01-26 19:19:20|4379.8|4373.8|4378.8|4372.8|4379.8|4373.8|4378.8|4372.8|7
1611688770000|2021-01-26 19:19:30|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|2
1611688780000|2021-01-26 19:19:40|4378.5|4372.5|4377.8|4371.8|4378.5|4372.5|4377.8|4371.8|35
1611688790000|2021-01-26 19:19:50|4377.4|4371.4|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|25
1611709200000|2021-01-27 01:00:00|4390.7|4384.7|4391.7|4385.7|4392.8|4386.8|4390.7|4384.7|10
1611709210000|2021-01-27 01:00:10|4391.8|4385.8|4392.8|4386.8|4395.1|4389.1|4391.7|4385.7|25
1611709220000|2021-01-27 01:00:20|4392.7|4386.7|4391.8|4385.8|4393.6|4387.6|4391.8|4385.8|3
1611709230000|2021-01-27 01:00:30|4392.2|4386.2|4391.8|4385.8|4392.8|4386.8|4390.4|4384.4|8
1611709240000|2021-01-27 01:00:40|4391.9|4385.9|4395.9|4389.9|4395.9|4389.9|4391.9|4385.9|13
1611709250000|2021-01-27 01:00:50|4395.5|4389.5|4397.7|4391.7|4397.7|4391.7|4395.5|4389.5|14
1611709260000|2021-01-27 01:01:00|4398.1|4392.1|4399.2|4393.2|4399.2|4393.2|4397.7|4391.7|24
1611709270000|2021-01-27 01:01:10|4399.6|4393.6|4401.5|4395.5|4402.9|4396.9|4399.2|4393.2|38
1611709280000|2021-01-27 01:01:20|4400.1|4394.1|4399.5|4393.5|4401.6|4395.6|4399.5|4393.5|9
1611709290000|2021-01-27 01:01:30|4399.4|4393.4|4400.2|4394.2|4400.2|4394.2|4398.9|4392.9|5
1611709300000|2021-01-27 01:01:40|4399.9|4393.9|4401.6|4395.6|4401.6|4395.6|4399.2|4393.2|9
1611709310000|2021-01-27 01:01:50|4401.2|4395.2|4402|4396|4402.1|4396.1|4400.2|4394.2|13
1611709320000|2021-01-27 01:02:00|4402.1|4396.1|4404.8|4398.8|4405.6|4399.6|4402|4396|30
1611709330000|2021-01-27 01:02:10|4405.2|4399.2|4405.2|4399.2|4405.6|4399.6|4404.7|4398.7|18
1611709340000|2021-01-27 01:02:20|4405.6|4399.6|4408|4402|4408.4|4402.4|4405.2|4399.2|44
1611709350000|2021-01-27 01:02:30|4407.6|4401.6|4408.2|4402.2|4408.2|4402.2|4407.2|4401.2|4
1611709360000|2021-01-27 01:02:40|4408.3|4402.3|4408.3|4402.3|4408.7|4402.7|4407.9|4401.9|49
1611709370000|2021-01-27 01:02:50|4407.9|4401.9|4408.4|4402.4|4410.1|4404.1|4407.9|4401.9|18
1611709380000|2021-01-27 01:03:00|4409.2|4403.2|4407.6|4401.6|4410.5|4404.5|4407.2|4401.2|27
1611709390000|2021-01-27 01:03:10|4407.7|4401.7|4409.2|4403.2|4410.2|4404.2|4407.2|4401.2|16
1611709400000|2021-01-27 01:03:20|4409.6|4403.6|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|3
1611709410000|2021-01-27 01:03:30|4409.6|4403.6|4408.1|4402.1|4409.6|4403.6|4408.1|4402.1|13
1611709420000|2021-01-27 01:03:40|4407.7|4401.7|4408.6|4402.6|4409.4|4403.4|4407.7|4401.7|10
1611709430000|2021-01-27 01:03:50|4408.2|4402.2|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|7
1611709440000|2021-01-27 01:04:00|4407.6|4401.6|4407.7|4401.7|4408.3|4402.3|4407.6|4401.6|4
1611709450000|2021-01-27 01:04:10|4407.6|4401.6|4406.8|4400.8|4407.7|4401.7|4406.3|4400.3|4
1611709460000|2021-01-27 01:04:20|4406.4|4400.4|4406.3|4400.3|4407.2|4401.2|4406.3|4400.3|2
1611709470000|2021-01-27 01:04:30|4405.5|4399.5|4403.8|4397.8|4405.5|4399.5|4403.8|4397.8|4
1611709480000|2021-01-27 01:04:40|4403.4|4397.4|4402|4396|4403.4|4397.4|4401.9|4395.9|6
1611709490000|2021-01-27 01:04:50|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4
1611709500000|2021-01-27 01:05:00|4402.2|4396.2|4403|4397|4403|4397|4401.7|4395.7|11
1611709510000|2021-01-27 01:05:10|4402.9|4396.9|4403.6|4397.6|4404|4398|4402.9|4396.9|2
1611709520000|2021-01-27 01:05:20|4403|4397|4403.6|4397.6|4403.9|4397.9|4402.6|4396.6|12
1611709530000|2021-01-27 01:05:30|4403|4397|4403|4397|4403|4397|4402.5|4396.5|2
1611709540000|2021-01-27 01:05:40|4403.4|4397.4|4402.6|4396.6|4403.4|4397.4|4402.4|4396.4|1
1611709550000|2021-01-27 01:05:50|4403|4397|4404|4398|4404|4398|4403|4397|7
1611709560000|2021-01-27 01:06:00|4404.6|4398.6|4403|4397|4405.5|4399.5|4403|4397|16
1611709570000|2021-01-27 01:06:10|4404|4398|4403.6|4397.6|4404|4398|4403.6|4397.6|1
1611709580000|2021-01-27 01:06:20|4404|4398|4404|4398|4404|4398|4404|4398|1
1611709590000|2021-01-27 01:06:30|4403.6|4397.6|4405|4399|4405.1|4399.1|4403.6|4397.6|6
1611709600000|2021-01-27 01:06:40|4405.6|4399.6|4406|4400|4406.4|4400.4|4405.6|4399.6|3
1611709610000|2021-01-27 01:06:50|4405.6|4399.6|4404|4398|4406|4400|4403.6|4397.6|4
1611709620000|2021-01-27 01:07:00|4404.5|4398.5|4405|4399|4405.1|4399.1|4404.1|4398.1|3
1611709630000|2021-01-27 01:07:10|4405.1|4399.1|4406|4400|4406|4400|4405|4399|6
1611709650000|2021-01-27 01:07:30|4406.4|4400.4|4406|4400|4406.4|4400.4|4405.6|4399.6|2
1611709660000|2021-01-27 01:07:40|4406.4|4400.4|4406.5|4400.5|4407|4401|4406.4|4400.4|1
1611709670000|2021-01-27 01:07:50|4407.3|4401.3|4407|4401|4407.3|4401.3|4406.6|4400.6|4
1611709680000|2021-01-27 01:08:00|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4406.7|4400.7|2
1611709690000|2021-01-27 01:08:10|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|2
1611709700000|2021-01-27 01:08:20|4409|4403|4408.2|4402.2|4409.4|4403.4|4408|4402|10
1611709710000|2021-01-27 01:08:30|4408.6|4402.6|4409.2|4403.2|4409.2|4403.2|4408.6|4402.6|3
1611709720000|2021-01-27 01:08:40|4409.6|4403.6|4410|4404|4410.2|4404.2|4409.6|4403.6|4
1611709730000|2021-01-27 01:08:50|4410.5|4404.5|4410.5|4404.5|4410.6|4404.6|4410.5|4404.5|0
1611709740000|2021-01-27 01:09:00|4410.6|4404.6|4409|4403|4411|4405|4408.6|4402.6|10
1611709750000|2021-01-27 01:09:10|4409.2|4403.2|4408.6|4402.6|4409.2|4403.2|4408.6|4402.6|2
1611709760000|2021-01-27 01:09:20|4409.2|4403.2|4408.2|4402.2|4409.2|4403.2|4408.2|4402.2|2
1611709770000|2021-01-27 01:09:30|4407.8|4401.8|4408.2|4402.2|4408.2|4402.2|4407.8|4401.8|2
1611709780000|2021-01-27 01:09:40|4408.1|4402.1|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|8
1611709800000|2021-01-27 01:10:00|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|2
1611709810000|2021-01-27 01:10:10|4406.6|4400.6|4404.1|4398.1|4406.6|4400.6|4402.7|4396.7|9
1611709820000|2021-01-27 01:10:20|4404.6|4398.6|4404.2|4398.2|4405.6|4399.6|4404.2|4398.2|2
1611709830000|2021-01-27 01:10:30|4403.8|4397.8|4405.2|4399.2|4405.2|4399.2|4403.8|4397.8|2
1611709840000|2021-01-27 01:10:40|4405.7|4399.7|4405.2|4399.2|4406.2|4400.2|4405.2|4399.2|2
1611709850000|2021-01-27 01:10:50|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|1
1611709860000|2021-01-27 01:11:00|4404.7|4398.7|4405.2|4399.2|4405.6|4399.6|4404.7|4398.7|2
1611709870000|2021-01-27 01:11:10|4406|4400|4406|4400|4406|4400|4406|4400|14
1611709880000|2021-01-27 01:11:20|4406.2|4400.2|4406.1|4400.1|4406.2|4400.2|4406.1|4400.1|0
1611709890000|2021-01-27 01:11:30|4406|4400|4405.2|4399.2|4406|4400|4404.8|4398.8|1
1611709900000|2021-01-27 01:11:40|4404.8|4398.8|4404.6|4398.6|4405.2|4399.2|4404.5|4398.5|9
1611709910000|2021-01-27 01:11:50|4405.2|4399.2|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|5
1611709920000|2021-01-27 01:12:00|4405.6|4399.6|4404.6|4398.6|4405.6|4399.6|4404.6|4398.6|1
1611709930000|2021-01-27 01:12:10|4404.5|4398.5|4404.6|4398.6|4404.6|4398.6|4404.5|4398.5|6
1611709940000|2021-01-27 01:12:20|4404.5|4398.5|4402.2|4396.2|4404.5|4398.5|4402.1|4396.1|8
1611709950000|2021-01-27 01:12:30|4402.6|4396.6|4403.2|4397.2|4403.6|4397.6|4402.6|4396.6|5
1611709960000|2021-01-27 01:12:40|4403.1|4397.1|4402.2|4396.2|4403.1|4397.1|4402.2|4396.2|0
1611709970000|2021-01-27 01:12:50|4401.8|4395.8|4401|4395|4401.8|4395.8|4400.5|4394.5|13
1611709980000|2021-01-27 01:13:00|4400.6|4394.6|4401|4395|4401|4395|4400.6|4394.6|8
1611709990000|2021-01-27 01:13:10|4400.6|4394.6|4402|4396|4402.1|4396.1|4400.6|4394.6|4
1611710000000|2021-01-27 01:13:20|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|2
1611710010000|2021-01-27 01:13:30|4402|4396|4403|4397|4403|4397|4402|4396|4
1611710020000|2021-01-27 01:13:40|4403.1|4397.1|4404|4398|4404|4398|4403|4397|5
1611710030000|2021-01-27 01:13:50|4406.2|4400.2|4407.5|4401.5|4408|4402|4406.1|4400.1|30
1611710040000|2021-01-27 01:14:00|4408|4402|4407.5|4401.5|4408|4402|4407.5|4401.5|6
1611710050000|2021-01-27 01:14:10|4406.3|4400.3|4406.1|4400.1|4407.1|4401.1|4406.1|4400.1|6
1611710060000|2021-01-27 01:14:20|4406|4400|4406.2|4400.2|4406.7|4400.7|4406|4400|8
1611710070000|2021-01-27 01:14:30|||||||||5
1611710080000|2021-01-27 01:14:40|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4405.8|4399.8|1
1611710090000|2021-01-27 01:14:50|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|0
1611710100000|2021-01-27 01:15:00|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|1
1611710110000|2021-01-27 01:15:10|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|2
1611710120000|2021-01-27 01:15:20|4405.8|4399.8|4406.2|4400.2|4406.2|4400.2|4405.8|4399.8|0
1611710130000|2021-01-27 01:15:30|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|6
1611710140000|2021-01-27 01:15:40|4405.8|4399.8|4405.3|4399.3|4406.2|4400.2|4405.3|4399.3|2
1611710150000|2021-01-27 01:15:50|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|2
1611710160000|2021-01-27 01:16:00|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4405.8|4399.8|4
1611710170000|2021-01-27 01:16:10|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1611710180000|2021-01-27 01:16:20|4407|4401|4406.7|4400.7|4407.7|4401.7|4406.7|4400.7|5
1611710190000|2021-01-27 01:16:30|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4406.7|4400.7|1
1611710200000|2021-01-27 01:16:40|4408.2|4402.2|4408.3|4402.3|4408.3|4402.3|4408.2|4402.2|1
1611710210000|2021-01-27 01:16:50|4408.7|4402.7|4408.2|4402.2|4408.7|4402.7|4407.7|4401.7|2
1611710220000|2021-01-27 01:17:00|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1611710230000|2021-01-27 01:17:10|4407.5|4401.5|4408.3|4402.3|4408.3|4402.3|4407.3|4401.3|1
1611710240000|2021-01-27 01:17:20|4408.7|4402.7|4410.2|4404.2|4410.7|4404.7|4408.3|4402.3|13
1611710250000|2021-01-27 01:17:30|4409.8|4403.8|4409.8|4403.8|4410.2|4404.2|4409.8|4403.8|1
1611710260000|2021-01-27 01:17:40|4409.7|4403.7|4410.2|4404.2|4410.2|4404.2|4409.7|4403.7|3
1611710270000|2021-01-27 01:17:50|4410.5|4404.5|4412.5|4406.5|4412.5|4406.5|4410.5|4404.5|12
1611710280000|2021-01-27 01:18:00|4412.4|4406.4|4410|4404|4412.4|4406.4|4410|4404|9
1611710290000|2021-01-27 01:18:10|4410.4|4404.4|4411.5|4405.5|4411.5|4405.5|4410.4|4404.4|1
1611710300000|2021-01-27 01:18:20|4411.4|4405.4|4412|4406|4412.4|4406.4|4411.4|4405.4|2
1611710310000|2021-01-27 01:18:30|4411.9|4405.9|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|0
1611710320000|2021-01-27 01:18:40|4412|4406|4412|4406|4412|4406|4412|4406|6
1611710330000|2021-01-27 01:18:50|4411.8|4405.8|4412.5|4406.5|4412.5|4406.5|4411.8|4405.8|0
1611710340000|2021-01-27 01:19:00|4411.9|4405.9|4411.5|4405.5|4412.4|4406.4|4411.5|4405.5|1
1611710350000|2021-01-27 01:19:10|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|6
1611710360000|2021-01-27 01:19:20|4411.4|4405.4|4411.6|4405.6|4411.6|4405.6|4411.4|4405.4|3
1611710370000|2021-01-27 01:19:30|4412|4406|4411.5|4405.5|4412|4406|4411.5|4405.5|5
1611710380000|2021-01-27 01:19:40|4411.9|4405.9|4413.4|4407.4|4413.4|4407.4|4411.9|4405.9|8
1611710390000|2021-01-27 01:19:50|4412|4406|4413.8|4407.8|4414.3|4408.3|4412|4406|18
1611710400000|2021-01-27 01:20:00|4413.9|4407.9|4412|4406|4413.9|4407.9|4412|4406|5
1611710410000|2021-01-27 01:20:10|4412.4|4406.4|4413.4|4407.4|4413.4|4407.4|4412.4|4406.4|4
1611710420000|2021-01-27 01:20:20|4413|4407|4412.8|4406.8|4413.5|4407.5|4412.8|4406.8|0
1611710430000|2021-01-27 01:20:30|4412.4|4406.4|4412.4|4406.4|4412.8|4406.8|4412.4|4406.4|0
1611710440000|2021-01-27 01:20:40|4414.2|4408.2|4414.1|4408.1|4414.2|4408.2|4414|4408|24
1611710450000|2021-01-27 01:20:50|||||||||1
1611710460000|2021-01-27 01:21:00|4413.3|4407.3|4412.8|4406.8|4413.3|4407.3|4412.8|4406.8|24
1611710470000|2021-01-27 01:21:10|4412.4|4406.4|4412.4|4406.4|4413.4|4407.4|4412.4|4406.4|3
1611710480000|2021-01-27 01:21:20|4412.5|4406.5|4413.8|4407.8|4413.8|4407.8|4412.5|4406.5|1
1611710490000|2021-01-27 01:21:30|4413.6|4407.6|4412.8|4406.8|4413.6|4407.6|4412.8|4406.8|1
1611710500000|2021-01-27 01:21:40|4412.6|4406.6|4412.3|4406.3|4412.6|4406.6|4412.1|4406.1|0
1611710510000|2021-01-27 01:21:50|4412.1|4406.1|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|5
1611710520000|2021-01-27 01:22:00|4412.1|4406.1|4412.1|4406.1|4412.3|4406.3|4411.8|4405.8|1
1611710530000|2021-01-27 01:22:10|4411.8|4405.8|4411.3|4405.3|4411.8|4405.8|4411.3|4405.3|1
1611710550000|2021-01-27 01:22:30|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|2
1611710570000|2021-01-27 01:22:50|4411.4|4405.4|4411.1|4405.1|4411.4|4405.4|4411.1|4405.1|0
1611710580000|2021-01-27 01:23:00|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|2
1611710590000|2021-01-27 01:23:10|4411.3|4405.3|4411.3|4405.3|4411.8|4405.8|4411.3|4405.3|1
1611710600000|2021-01-27 01:23:20|4411.8|4405.8|4411.8|4405.8|4412.1|4406.1|4411.8|4405.8|1
1611710610000|2021-01-27 01:23:30|4411.4|4405.4|4411.6|4405.6|4411.6|4405.6|4411.1|4405.1|1
1611710620000|2021-01-27 01:23:40|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1611710640000|2021-01-27 01:24:00|4412.3|4406.3|4411.8|4405.8|4412.3|4406.3|4411.8|4405.8|1
1611710660000|2021-01-27 01:24:20|4412.1|4406.1|4412.6|4406.6|4412.6|4406.6|4412.1|4406.1|2
1611710670000|2021-01-27 01:24:30|4412.1|4406.1|4412.5|4406.5|4412.5|4406.5|4412.1|4406.1|0
1611710680000|2021-01-27 01:24:40|4412.6|4406.6|4412.5|4406.5|4412.6|4406.6|4412.5|4406.5|0
1611710690000|2021-01-27 01:24:50|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|0
1611710700000|2021-01-27 01:25:00|4412.6|4406.6|4412.5|4406.5|4412.6|4406.6|4412.5|4406.5|0
1611710710000|2021-01-27 01:25:10|4412.1|4406.1|4412.5|4406.5|4412.6|4406.6|4412.1|4406.1|0
1611710720000|2021-01-27 01:25:20|4412.1|4406.1|4411.6|4405.6|4412.1|4406.1|4411.6|4405.6|0
1611710730000|2021-01-27 01:25:30|4412|4406|4410.8|4404.8|4412|4406|4410.6|4404.6|5
1611710740000|2021-01-27 01:25:40|4409.8|4403.8|4412.6|4406.6|4412.6|4406.6|4409.8|4403.8|9
1611710750000|2021-01-27 01:25:50|4412.5|4406.5|4413|4407|4413|4407|4412.1|4406.1|6
1611710760000|2021-01-27 01:26:00|4413.4|4407.4|4416.2|4410.2|4416.2|4410.2|4413.4|4407.4|12
1611710770000|2021-01-27 01:26:10|4416.1|4410.1|4416.2|4410.2|4416.2|4410.2|4416.1|4410.1|2
1611710780000|2021-01-27 01:26:20|4416.1|4410.1|4419.1|4413.1|4419.2|4413.2|4416.1|4410.1|10
1611710790000|2021-01-27 01:26:30|4419.5|4413.5|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|2
1611710800000|2021-01-27 01:26:40|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|1
1611710810000|2021-01-27 01:26:50|4419.7|4413.7|4420.5|4414.5|4420.5|4414.5|4419.7|4413.7|6
1611710820000|2021-01-27 01:27:00|4420.6|4414.6|4422.1|4416.1|4422.1|4416.1|4420.6|4414.6|17
1611710830000|2021-01-27 01:27:10|4422.5|4416.5|4422.1|4416.1|4422.5|4416.5|4422.1|4416.1|4
1611710840000|2021-01-27 01:27:20|4422.2|4416.2|4422.1|4416.1|4422.6|4416.6|4422.1|4416.1|3
1611710850000|2021-01-27 01:27:30|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4421.8|4415.8|3
1611710860000|2021-01-27 01:27:40|4422.6|4416.6|4421.8|4415.8|4422.6|4416.6|4421.8|4415.8|7
1611710870000|2021-01-27 01:27:50|4421.3|4415.3|4421.7|4415.7|4421.7|4415.7|4421.2|4415.2|5
1611710880000|2021-01-27 01:28:00|4421.3|4415.3|4421.3|4415.3|4421.7|4415.7|4421.3|4415.3|3
1611710890000|2021-01-27 01:28:10|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4421.3|4415.3|0
1611710900000|2021-01-27 01:28:20|4421.7|4415.7|4419.6|4413.6|4421.7|4415.7|4419.5|4413.5|6
1611710910000|2021-01-27 01:28:30|4420|4414|4420|4414|4420|4414|4420|4414|0
1611710920000|2021-01-27 01:28:40|4420.5|4414.5|4420|4414|4420.5|4414.5|4420|4414|5
1611710930000|2021-01-27 01:28:50|||||||||1
1611710940000|2021-01-27 01:29:00|4419.6|4413.6|4419.6|4413.6|4420|4414|4419.6|4413.6|5
1611710950000|2021-01-27 01:29:10|4420|4414|4421.4|4415.4|4421.4|4415.4|4420|4414|4
1611710960000|2021-01-27 01:29:20|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|8
1611710980000|2021-01-27 01:29:40|4422|4416|4423|4417|4423.3|4417.3|4422|4416|2
1611710990000|2021-01-27 01:29:50|4423.5|4417.5|4422.4|4416.4|4423.9|4417.9|4422.4|4416.4|33
1611711000000|2021-01-27 01:30:00|4422.5|4416.5|4422.9|4416.9|4423.3|4417.3|4422.5|4416.5|5
1611711010000|2021-01-27 01:30:10|4423.5|4417.5|4423.9|4417.9|4423.9|4417.9|4423.5|4417.5|3
1611711020000|2021-01-27 01:30:20|4423.4|4417.4|4423.5|4417.5|4423.9|4417.9|4423.4|4417.4|2
1611711030000|2021-01-27 01:30:30|4422.9|4416.9|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|4
1611711040000|2021-01-27 01:30:40|4422.5|4416.5|4422.9|4416.9|4422.9|4416.9|4422.5|4416.5|4
1611711050000|2021-01-27 01:30:50|4422.4|4416.4|4422.3|4416.3|4422.4|4416.4|4421.9|4415.9|4
1611711060000|2021-01-27 01:31:00|4422.4|4416.4|4420.5|4414.5|4422.4|4416.4|4419.9|4413.9|10
1611711070000|2021-01-27 01:31:10|4420.9|4414.9|4420.5|4414.5|4420.9|4414.9|4420.5|4414.5|1
1611711090000|2021-01-27 01:31:30|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1611711100000|2021-01-27 01:31:40|4419|4413|4418.3|4412.3|4419|4413|4418.1|4412.1|1
1611711110000|2021-01-27 01:31:50|4417.9|4411.9|4418.6|4412.6|4418.6|4412.6|4417.6|4411.6|2
1611711120000|2021-01-27 01:32:00|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1611711130000|2021-01-27 01:32:10|4419.3|4413.3|4419.8|4413.8|4420.1|4414.1|4419.3|4413.3|5
1611711140000|2021-01-27 01:32:20|4420.1|4414.1|4419.1|4413.1|4420.1|4414.1|4419.1|4413.1|1
1611711150000|2021-01-27 01:32:30|4419.6|4413.6|4417.8|4411.8|4419.6|4413.6|4417.6|4411.6|5
1611711160000|2021-01-27 01:32:40|4418.1|4412.1|4417.8|4411.8|4418.6|4412.6|4417.6|4411.6|2
1611711170000|2021-01-27 01:32:50|4417.6|4411.6|4417.8|4411.8|4417.8|4411.8|4417.6|4411.6|0
1611711180000|2021-01-27 01:33:00|4416.9|4410.9|4417|4411|4417|4411|4416.1|4410.1|15
1611711200000|2021-01-27 01:33:20|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1611711220000|2021-01-27 01:33:40|4416.9|4410.9|4417.4|4411.4|4417.4|4411.4|4416.9|4410.9|2
1611711240000|2021-01-27 01:34:00|4417.5|4411.5|4417|4411|4417.5|4411.5|4417|4411|1
1611711250000|2021-01-27 01:34:10|4416.9|4410.9|4417|4411|4417|4411|4416.9|4410.9|0
1611711280000|2021-01-27 01:34:40|4417.1|4411.1|4416|4410|4417.5|4411.5|4416|4410|3
1611711300000|2021-01-27 01:35:00|4415.9|4409.9|4416|4410|4416|4410|4415.4|4409.4|1
1611711310000|2021-01-27 01:35:10|4415.6|4409.6|4416|4410|4416|4410|4415.5|4409.5|2
1611711320000|2021-01-27 01:35:20|4415|4409|4415|4409|4415|4409|4415|4409|4
1611711340000|2021-01-27 01:35:40|4414.6|4408.6|4415|4409|4415|4409|4414.5|4408.5|2
1611711360000|2021-01-27 01:36:00|4414.9|4408.9|4414|4408|4414.9|4408.9|4414|4408|1
1611711370000|2021-01-27 01:36:10|4413.6|4407.6|4412.7|4406.7|4414|4408|4412.7|4406.7|1
1611711380000|2021-01-27 01:36:20|4413.1|4407.1|4410.4|4404.4|4413.1|4407.1|4410.4|4404.4|17
1611711390000|2021-01-27 01:36:30|4410.1|4404.1|4411.4|4405.4|4411.4|4405.4|4409.9|4403.9|4
1611711400000|2021-01-27 01:36:40|4411.8|4405.8|4413.9|4407.9|4414.1|4408.1|4411.4|4405.4|8
1611711410000|2021-01-27 01:36:50|4413.6|4407.6|4414.6|4408.6|4414.6|4408.6|4413.6|4407.6|12
1611711420000|2021-01-27 01:37:00|4414.4|4408.4|4415.1|4409.1|4415.6|4409.6|4414.4|4408.4|1
1611711430000|2021-01-27 01:37:10|4414.7|4408.7|4413.5|4407.5|4414.9|4408.9|4413.5|4407.5|5
1611711440000|2021-01-27 01:37:20|4413.4|4407.4|4412|4406|4413.4|4407.4|4411.7|4405.7|5
1611711450000|2021-01-27 01:37:30|4411.7|4405.7|4411.4|4405.4|4412|4406|4411.4|4405.4|4
1611711460000|2021-01-27 01:37:40|4410.5|4404.5|4410.7|4404.7|4411|4405|4410.3|4404.3|3
1611711470000|2021-01-27 01:37:50|4410.3|4404.3|4412|4406|4412|4406|4410.3|4404.3|2
1611711480000|2021-01-27 01:38:00|4412.7|4406.7|4413|4407|4413|4407|4412.7|4406.7|3
1611711490000|2021-01-27 01:38:10|4413.2|4407.2|4413.2|4407.2|4413.7|4407.7|4412.7|4406.7|1
1611711500000|2021-01-27 01:38:20|4413.5|4407.5|4413.7|4407.7|4413.7|4407.7|4413.5|4407.5|2
1611711510000|2021-01-27 01:38:30|4414|4408|4414.7|4408.7|4415|4409|4413.7|4407.7|4
1611711520000|2021-01-27 01:38:40|4415|4409|4414.7|4408.7|4415|4409|4414.7|4408.7|2
1611711530000|2021-01-27 01:38:50|4415.2|4409.2|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|0
1611711540000|2021-01-27 01:39:00|4414.3|4408.3|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|2
1611711560000|2021-01-27 01:39:20|4413.3|4407.3|4413.2|4407.2|4413.3|4407.3|4413.2|4407.2|0
1611711570000|2021-01-27 01:39:30|4412.7|4406.7|4413.7|4407.7|4413.7|4407.7|4412.7|4406.7|1
1611711590000|2021-01-27 01:39:50|4414|4408|4415.7|4409.7|4415.7|4409.7|4413.7|4407.7|3
1611711600000|2021-01-27 01:40:00|4416.2|4410.2|4417.7|4411.7|4417.7|4411.7|4416.2|4410.2|4
1611711610000|2021-01-27 01:40:10|4418|4412|4418.7|4412.7|4418.7|4412.7|4418|4412|8
1611711620000|2021-01-27 01:40:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1611711630000|2021-01-27 01:40:30|4418.9|4412.9|4418|4412|4418.9|4412.9|4418|4412|1
1611711640000|2021-01-27 01:40:40|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|2
1611711670000|2021-01-27 01:41:10|4418|4412|4418|4412|4418|4412|4418|4412|0
1611711680000|2021-01-27 01:41:20|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1611711690000|2021-01-27 01:41:30|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|0
1611711700000|2021-01-27 01:41:40|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|18
1611711720000|2021-01-27 01:42:00|4418.9|4412.9|4418.5|4412.5|4418.9|4412.9|4418.5|4412.5|3
1611711730000|2021-01-27 01:42:10|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.3|4412.3|2
1611711740000|2021-01-27 01:42:20|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.5|4412.5|1
1611711750000|2021-01-27 01:42:30|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|0
1611711760000|2021-01-27 01:42:40|4418.2|4412.2|4418.7|4412.7|4418.7|4412.7|4418.2|4412.2|6
1611711770000|2021-01-27 01:42:50|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.4|4412.4|0
1611711780000|2021-01-27 01:43:00|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.5|4412.5|1
1611711790000|2021-01-27 01:43:10|4418.2|4412.2|4417|4411|4418.2|4412.2|4417|4411|19
1611711800000|2021-01-27 01:43:20|4416.3|4410.3|4416.7|4410.7|4417|4411|4416|4410|5
1611711810000|2021-01-27 01:43:30|4417|4411|4417.2|4411.2|4417.2|4411.2|4417|4411|1
1611711820000|2021-01-27 01:43:40|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1611711830000|2021-01-27 01:43:50|4417.2|4411.2|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|3
1611711850000|2021-01-27 01:44:10|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|0
1611711860000|2021-01-27 01:44:20|4416.8|4410.8|4416.9|4410.9|4416.9|4410.9|4416.8|4410.8|2
1611711870000|2021-01-27 01:44:30|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|1
1611711880000|2021-01-27 01:44:40|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1611711890000|2021-01-27 01:44:50|4417.2|4411.2|4418.2|4412.2|4418.2|4412.2|4417.2|4411.2|4
1611711900000|2021-01-27 01:45:00|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.3|4411.3|1
1611711910000|2021-01-27 01:45:10|4418.2|4412.2|4418.2|4412.2|4418.8|4412.8|4418.2|4412.2|4
1611711920000|2021-01-27 01:45:20|4417.8|4411.8|4417.4|4411.4|4418.8|4412.8|4417.4|4411.4|4
1611711930000|2021-01-27 01:45:30|4417.8|4411.8|4417.2|4411.2|4417.8|4411.8|4417.2|4411.2|2
1611711940000|2021-01-27 01:45:40|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|1
1611711950000|2021-01-27 01:45:50|4416.7|4410.7|4415.8|4409.8|4416.7|4410.7|4415.8|4409.8|15
1611711960000|2021-01-27 01:46:00|4415.4|4409.4|4415.4|4409.4|4416.2|4410.2|4415.4|4409.4|1
1611711970000|2021-01-27 01:46:10|4415.8|4409.8|4416.2|4410.2|4416.3|4410.3|4415.8|4409.8|5
1611711980000|2021-01-27 01:46:20|4415.2|4409.2|4416.2|4410.2|4416.2|4410.2|4415.2|4409.2|1
1611711990000|2021-01-27 01:46:30|4416.6|4410.6|4417.2|4411.2|4417.2|4411.2|4416.6|4410.6|5
1611712000000|2021-01-27 01:46:40|4417.3|4411.3|4420|4414|4420.5|4414.5|4417.3|4411.3|7
1611712010000|2021-01-27 01:46:50|4419|4413|4420|4414|4420|4414|4419|4413|5
1611712020000|2021-01-27 01:47:00|4421|4415|4420|4414|4421|4415|4420|4414|2
1611712030000|2021-01-27 01:47:10|4419.5|4413.5|4419|4413|4420|4414|4419|4413|13
1611712040000|2021-01-27 01:47:20|4418.4|4412.4|4418|4412|4418.4|4412.4|4418|4412|0
1611712050000|2021-01-27 01:47:30|4417.4|4411.4|4417.7|4411.7|4417.7|4411.7|4417.4|4411.4|1
1611712060000|2021-01-27 01:47:40|||||||||5
1611712070000|2021-01-27 01:47:50|4417.4|4411.4|4417.4|4411.4|4417.5|4411.5|4417.4|4411.4|9
1611712080000|2021-01-27 01:48:00|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|10
1611712100000|2021-01-27 01:48:20|4417.9|4411.9|4417.9|4411.9|4419.1|4413.1|4417.9|4411.9|9
1611712130000|2021-01-27 01:48:50|4419.4|4413.4|4419|4413|4419.4|4413.4|4419|4413|3
1611712140000|2021-01-27 01:49:00|4419.4|4413.4|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|4
1611712150000|2021-01-27 01:49:10|4418.7|4412.7|4419|4413|4419.4|4413.4|4418.7|4412.7|1
1611712160000|2021-01-27 01:49:20|||||||||1
1611712180000|2021-01-27 01:49:40|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1611712190000|2021-01-27 01:49:50|4419|4413|4418|4412|4419|4413|4418|4412|5
1611712200000|2021-01-27 01:50:00|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|3
1611712210000|2021-01-27 01:50:10|4418|4412|4419|4413|4419|4413|4418|4412|4
1611712220000|2021-01-27 01:50:20|4418|4412|4418|4412|4418|4412|4418|4412|5
1611712230000|2021-01-27 01:50:30|4417.6|4411.6|4417.3|4411.3|4417.6|4411.6|4417.3|4411.3|20
1611712240000|2021-01-27 01:50:40|4416.6|4410.6|4416|4410|4416.6|4410.6|4416|4410|9
1611712250000|2021-01-27 01:50:50|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1611712260000|2021-01-27 01:51:00|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1611712270000|2021-01-27 01:51:10|4417.1|4411.1|4417|4411|4417.8|4411.8|4416.3|4410.3|27
1611712280000|2021-01-27 01:51:20|4417.3|4411.3|4417|4411|4417.3|4411.3|4417|4411|1
1611712290000|2021-01-27 01:51:30|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1611712300000|2021-01-27 01:51:40|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1611712310000|2021-01-27 01:51:50|4416.3|4410.3|4414.3|4408.3|4416.3|4410.3|4414.3|4408.3|5
1611712320000|2021-01-27 01:52:00|4414.8|4408.8|4415|4409|4415|4409|4414.8|4408.8|8
1611712330000|2021-01-27 01:52:10|4415.3|4409.3|4415|4409|4415.3|4409.3|4414.6|4408.6|3
1611712340000|2021-01-27 01:52:20|4414.6|4408.6|4415|4409|4415|4409|4414.6|4408.6|1
1611712350000|2021-01-27 01:52:30|4415.3|4409.3|4415|4409|4415.3|4409.3|4415|4409|2
1611712360000|2021-01-27 01:52:40|4414.6|4408.6|4414.3|4408.3|4415|4409|4414.3|4408.3|1
1611712370000|2021-01-27 01:52:50|4414.2|4408.2|4415|4409|4415.3|4409.3|4414.2|4408.2|17
1611712380000|2021-01-27 01:53:00|4415.3|4409.3|4414.3|4408.3|4415.3|4409.3|4414.3|4408.3|1
1611712390000|2021-01-27 01:53:10|4414.8|4408.8|4415.2|4409.2|4415.2|4409.2|4414.8|4408.8|1
1611712400000|2021-01-27 01:53:20|4415.3|4409.3|4415.7|4409.7|4415.7|4409.7|4415.3|4409.3|2
1611712410000|2021-01-27 01:53:30|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|0
1611712420000|2021-01-27 01:53:40|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1611712430000|2021-01-27 01:53:50|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|5
1611712440000|2021-01-27 01:54:00|||||||||10
1611712450000|2021-01-27 01:54:10|4416.2|4410.2|4416.3|4410.3|4416.3|4410.3|4416.2|4410.2|3
1611712460000|2021-01-27 01:54:20|4416.7|4410.7|4416.8|4410.8|4416.8|4410.8|4416.7|4410.7|1
1611712470000|2021-01-27 01:54:30|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1611712480000|2021-01-27 01:54:40|4416.8|4410.8|4416.8|4410.8|4417|4411|4416.8|4410.8|1
1611712490000|2021-01-27 01:54:50|4417|4411|4417.3|4411.3|4417.3|4411.3|4417|4411|0
1611712500000|2021-01-27 01:55:00|4417.8|4411.8|4418|4412|4418|4412|4417.8|4411.8|0
1611712520000|2021-01-27 01:55:20|4417.6|4411.6|4418|4412|4418|4412|4417.6|4411.6|2
1611712530000|2021-01-27 01:55:30|||||||||1
1611712540000|2021-01-27 01:55:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|2
1611712560000|2021-01-27 01:56:00|4418|4412|4418|4412|4418|4412|4417.5|4411.5|2
1611712570000|2021-01-27 01:56:10|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|1
1611712580000|2021-01-27 01:56:20|4417.5|4411.5|4416.8|4410.8|4417.5|4411.5|4416.8|4410.8|0
1611712590000|2021-01-27 01:56:30|4417|4411|4417|4411|4417|4411|4417|4411|0
1611712600000|2021-01-27 01:56:40|4416.6|4410.6|4416.3|4410.3|4416.6|4410.6|4416.3|4410.3|0
1611712610000|2021-01-27 01:56:50|4416.5|4410.5|4417|4411|4417.3|4411.3|4416.5|4410.5|1
1611712620000|2021-01-27 01:57:00|4417.3|4411.3|4417|4411|4417.3|4411.3|4417|4411|3
1611712630000|2021-01-27 01:57:10|4417.3|4411.3|4417|4411|4417.3|4411.3|4417|4411|1
1611712640000|2021-01-27 01:57:20|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|0
1611712650000|2021-01-27 01:57:30|||||||||4
1611712660000|2021-01-27 01:57:40|4417|4411|4418.3|4412.3|4418.3|4412.3|4417|4411|5
1611712670000|2021-01-27 01:57:50|4418|4412|4417|4411|4418|4412|4417|4411|6
1611712690000|2021-01-27 01:58:10|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|0
1611712700000|2021-01-27 01:58:20|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|5
1611712710000|2021-01-27 01:58:30|4414.6|4408.6|4414.5|4408.5|4414.6|4408.6|4414.5|4408.5|5
1611712720000|2021-01-27 01:58:40|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|1
1611712730000|2021-01-27 01:58:50|||||||||2
1611712740000|2021-01-27 01:59:00|4415|4409|4415|4409|4415|4409|4415|4409|6
1611712750000|2021-01-27 01:59:10|4414.5|4408.5|4415.5|4409.5|4415.6|4409.6|4414.5|4408.5|2
1611712760000|2021-01-27 01:59:20|4415|4409|4415|4409|4415|4409|4414.6|4408.6|2
1611712770000|2021-01-27 01:59:30|4415.3|4409.3|4415|4409|4415.3|4409.3|4415|4409|1
1611712780000|2021-01-27 01:59:40|4415.5|4409.5|4415|4409|4415.6|4409.6|4415|4409|2
1611712790000|2021-01-27 01:59:50|4414.6|4408.6|4414.5|4408.5|4414.6|4408.6|4414.5|4408.5|0
1611712800000|2021-01-27 02:00:00|4415|4409|4415|4409|4415|4409|4415|4409|1
1611712810000|2021-01-27 02:00:10|4415.5|4409.5|4415|4409|4415.5|4409.5|4415|4409|1
1611712820000|2021-01-27 02:00:20|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1611712840000|2021-01-27 02:00:40|4416|4410|4416|4410|4416.5|4410.5|4416|4410|5
1611712850000|2021-01-27 02:00:50|4416.1|4410.1|4416.1|4410.1|4416.5|4410.5|4416.1|4410.1|0
1611712860000|2021-01-27 02:01:00|4416|4410|4415|4409|4416|4410|4415|4409|1
1611712870000|2021-01-27 02:01:10|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|0
1611712880000|2021-01-27 02:01:20|4414.5|4408.5|4414.5|4408.5|4415|4409|4414.5|4408.5|1
1611712890000|2021-01-27 02:01:30|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4412.7|4406.7|3
1611712900000|2021-01-27 02:01:40|4413|4407|4412.7|4406.7|4413.1|4407.1|4412.7|4406.7|0
1611712910000|2021-01-27 02:01:50|4413.6|4407.6|4414|4408|4414|4408|4413.6|4407.6|4
1611712920000|2021-01-27 02:02:00|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1611712930000|2021-01-27 02:02:10|4412.3|4406.3|4411.4|4405.4|4412.3|4406.3|4411.4|4405.4|6
1611712940000|2021-01-27 02:02:20|4411.3|4405.3|4411.4|4405.4|4411.4|4405.4|4411.3|4405.3|0
1611712950000|2021-01-27 02:02:30|4411.3|4405.3|4410.4|4404.4|4411.3|4405.3|4410.4|4404.4|4
1611712960000|2021-01-27 02:02:40|||||||||4
1611712970000|2021-01-27 02:02:50|4410|4404|4409.4|4403.4|4410|4404|4408.8|4402.8|6
1611712980000|2021-01-27 02:03:00|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.4|4403.4|13
1611713000000|2021-01-27 02:03:20|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|13
1611713010000|2021-01-27 02:03:30|4409.8|4403.8|4409.8|4403.8|4410.2|4404.2|4409.7|4403.7|1
1611713020000|2021-01-27 02:03:40|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4407.8|4401.8|14
1611713030000|2021-01-27 02:03:50|4409.8|4403.8|4410.8|4404.8|4410.8|4404.8|4409.8|4403.8|8
1611713040000|2021-01-27 02:04:00|4409.8|4403.8|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|45
1611713050000|2021-01-27 02:04:10|4409.3|4403.3|4408.2|4402.2|4409.3|4403.3|4408.2|4402.2|4
1611713060000|2021-01-27 02:04:20|4408.3|4402.3|4409.3|4403.3|4409.3|4403.3|4408.3|4402.3|1
1611713070000|2021-01-27 02:04:30|4408.8|4402.8|4408.2|4402.2|4408.8|4402.8|4408.2|4402.2|1
1611713080000|2021-01-27 02:04:40|4408.3|4402.3|4409.2|4403.2|4409.3|4403.3|4408.3|4402.3|3
1611713100000|2021-01-27 02:05:00|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1611713110000|2021-01-27 02:05:10|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.4|4404.4|5
1611713130000|2021-01-27 02:05:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4410.8|4404.8|0
1611713140000|2021-01-27 02:05:40|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|0
1611713150000|2021-01-27 02:05:50|4412.2|4406.2|4413.2|4407.2|4413.2|4407.2|4411.4|4405.4|4
1611713160000|2021-01-27 02:06:00|4411.2|4405.2|4410.8|4404.8|4411.6|4405.6|4410.8|4404.8|3
1611713170000|2021-01-27 02:06:10|4411.3|4405.3|4411.2|4405.2|4411.3|4405.3|4410.9|4404.9|1
1611713180000|2021-01-27 02:06:20|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1611713190000|2021-01-27 02:06:30|4410.7|4404.7|4410.8|4404.8|4410.8|4404.8|4410.7|4404.7|6
1611713200000|2021-01-27 02:06:40|4411.2|4405.2|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|1
1611713210000|2021-01-27 02:06:50|4411.3|4405.3|4411.7|4405.7|4411.7|4405.7|4411.3|4405.3|0
1611713230000|2021-01-27 02:07:10|4411.8|4405.8|4412.2|4406.2|4412.4|4406.4|4411.8|4405.8|2
1611713240000|2021-01-27 02:07:20|4412.4|4406.4|4411.3|4405.3|4412.8|4406.8|4411.3|4405.3|2
1611713250000|2021-01-27 02:07:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1611713260000|2021-01-27 02:07:40|4412.4|4406.4|4412.7|4406.7|4412.7|4406.7|4412.3|4406.3|3
1611713270000|2021-01-27 02:07:50|4412.8|4406.8|4413.3|4407.3|4413.8|4407.8|4412.8|4406.8|2
1611713280000|2021-01-27 02:08:00|4412.4|4406.4|4412.7|4406.7|4412.7|4406.7|4412.4|4406.4|9
1611713290000|2021-01-27 02:08:10|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.1|4407.1|3
1611713300000|2021-01-27 02:08:20|4412.9|4406.9|4412.9|4406.9|4413.3|4407.3|4412.9|4406.9|1
1611713310000|2021-01-27 02:08:30|4413.3|4407.3|4412.9|4406.9|4413.3|4407.3|4412.9|4406.9|1
1611713320000|2021-01-27 02:08:40|4412.7|4406.7|4412.8|4406.8|4412.8|4406.8|4412.7|4406.7|0
1611713330000|2021-01-27 02:08:50|4412.4|4406.4|4412.3|4406.3|4412.4|4406.4|4412.3|4406.3|0
1611713350000|2021-01-27 02:09:10|4412.4|4406.4|4413.7|4407.7|4413.7|4407.7|4412.4|4406.4|7
1611713380000|2021-01-27 02:09:40|4413.6|4407.6|4413.1|4407.1|4413.6|4407.6|4413.1|4407.1|0
1611713390000|2021-01-27 02:09:50|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4
1611713400000|2021-01-27 02:10:00|4414.2|4408.2|4414.1|4408.1|4414.2|4408.2|4413.7|4407.7|3
1611713410000|2021-01-27 02:10:10|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1611713420000|2021-01-27 02:10:20|4414.7|4408.7|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|10
1611713430000|2021-01-27 02:10:30|4415.5|4409.5|4415.1|4409.1|4415.5|4409.5|4415.1|4409.1|0
1611713450000|2021-01-27 02:10:50|4415.6|4409.6|4415.3|4409.3|4415.6|4409.6|4415.3|4409.3|3
1611713460000|2021-01-27 02:11:00|4415.8|4409.8|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|2
1611713470000|2021-01-27 02:11:10|4416.4|4410.4|4416.9|4410.9|4417|4411|4416.4|4410.4|0
1611713480000|2021-01-27 02:11:20|4417|4411|4418.9|4412.9|4418.9|4412.9|4417|4411|4
1611713490000|2021-01-27 02:11:30|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|2
1611713500000|2021-01-27 02:11:40|4419|4413|4419.4|4413.4|4419.4|4413.4|4419|4413|3
1611713510000|2021-01-27 02:11:50|4419.3|4413.3|4418.3|4412.3|4419.3|4413.3|4418.3|4412.3|1
1611713520000|2021-01-27 02:12:00|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.3|4412.3|2
1611713530000|2021-01-27 02:12:10|4418.3|4412.3|4417.5|4411.5|4418.3|4412.3|4417.4|4411.4|3
1611713540000|2021-01-27 02:12:20|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|2
1611713550000|2021-01-27 02:12:30|4418.9|4412.9|4419.3|4413.3|4419.8|4413.8|4418.9|4412.9|3
1611713560000|2021-01-27 02:12:40|4418.9|4412.9|4419.4|4413.4|4419.4|4413.4|4418.9|4412.9|0
1611713570000|2021-01-27 02:12:50|4419.3|4413.3|4419.4|4413.4|4419.4|4413.4|4419.3|4413.3|0
1611713580000|2021-01-27 02:13:00|4419.5|4413.5|4418.9|4412.9|4419.5|4413.5|4418.9|4412.9|0
1611713590000|2021-01-27 02:13:10|4420.3|4414.3|4420.9|4414.9|4420.9|4414.9|4420.3|4414.3|3
1611713600000|2021-01-27 02:13:20|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.3|4414.3|0
1611713610000|2021-01-27 02:13:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|0
1611713620000|2021-01-27 02:13:40|4421.4|4415.4|4421.5|4415.5|4421.9|4415.9|4421.4|4415.4|2
1611713630000|2021-01-27 02:13:50|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|1
1611713640000|2021-01-27 02:14:00|4421.3|4415.3|4420.3|4414.3|4421.3|4415.3|4420.3|4414.3|2
1611713650000|2021-01-27 02:14:10|4421|4415|4420.6|4414.6|4421|4415|4420.6|4414.6|0
1611713660000|2021-01-27 02:14:20|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|3
1611713670000|2021-01-27 02:14:30|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.6|4413.6|0
1611713680000|2021-01-27 02:14:40|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|2
1611713690000|2021-01-27 02:14:50|4420.5|4414.5|4420.6|4414.6|4421|4415|4420.1|4414.1|1
1611713700000|2021-01-27 02:15:00|4420.2|4414.2|4420.6|4414.6|4420.6|4414.6|4420.2|4414.2|1
1611713710000|2021-01-27 02:15:10|||||||||1
1611713720000|2021-01-27 02:15:20|4421.5|4415.5|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|7
1611713730000|2021-01-27 02:15:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1611713750000|2021-01-27 02:15:50|4422|4416|4422|4416|4422|4416|4422|4416|0
1611713760000|2021-01-27 02:16:00|4421.9|4415.9|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|1
1611713770000|2021-01-27 02:16:10|4421.1|4415.1|4420.7|4414.7|4421.1|4415.1|4420.6|4414.6|2
1611713790000|2021-01-27 02:16:30|4420.6|4414.6|4419.7|4413.7|4420.6|4414.6|4419.6|4413.6|0
1611713800000|2021-01-27 02:16:40|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|0
1611713810000|2021-01-27 02:16:50|4419.2|4413.2|4419.7|4413.7|4419.7|4413.7|4419.2|4413.2|7
1611713820000|2021-01-27 02:17:00|4420.1|4414.1|4421.1|4415.1|4421.1|4415.1|4419.7|4413.7|2
1611713850000|2021-01-27 02:17:30|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|2
1611713870000|2021-01-27 02:17:50|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|0
1611713880000|2021-01-27 02:18:00|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|2
1611713910000|2021-01-27 02:18:30|4420.3|4414.3|4422.1|4416.1|4422.1|4416.1|4420.3|4414.3|5
1611713920000|2021-01-27 02:18:40|4422.2|4416.2|4422.1|4416.1|4422.2|4416.2|4422.1|4416.1|0
1611713930000|2021-01-27 02:18:50|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|0
1611713940000|2021-01-27 02:19:00|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1611713960000|2021-01-27 02:19:20|4422.2|4416.2|4422.6|4416.6|4422.6|4416.6|4422.2|4416.2|2
1611713990000|2021-01-27 02:19:50|4422.1|4416.1|4421.6|4415.6|4422.1|4416.1|4421.6|4415.6|0
1611714000000|2021-01-27 02:20:00|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1611714010000|2021-01-27 02:20:10|4422.1|4416.1|4422.2|4416.2|4422.2|4416.2|4422.1|4416.1|0
1611714020000|2021-01-27 02:20:20|4422.1|4416.1|4421.6|4415.6|4422.1|4416.1|4421.6|4415.6|0
1611714030000|2021-01-27 02:20:30|4421.2|4415.2|4419.8|4413.8|4421.2|4415.2|4419.8|4413.8|8
1611714050000|2021-01-27 02:20:50|4419.9|4413.9|4420.3|4414.3|4420.3|4414.3|4419.9|4413.9|2
1611714060000|2021-01-27 02:21:00|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|6
1611714100000|2021-01-27 02:21:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|2
1611714110000|2021-01-27 02:21:50|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|1
1611714120000|2021-01-27 02:22:00|4420.9|4414.9|4419.9|4413.9|4421.3|4415.3|4419.9|4413.9|2
1611714140000|2021-01-27 02:22:20|4420.3|4414.3|4420.9|4414.9|4420.9|4414.9|4420.3|4414.3|1
1611714150000|2021-01-27 02:22:30|4420.8|4414.8|4421.8|4415.8|4421.8|4415.8|4420.8|4414.8|0
1611714170000|2021-01-27 02:22:50|4422.2|4416.2|4421.8|4415.8|4422.2|4416.2|4421.8|4415.8|0
1611714180000|2021-01-27 02:23:00|4420.8|4414.8|4419.9|4413.9|4421.3|4415.3|4419.8|4413.8|4
1611714190000|2021-01-27 02:23:10|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1611714200000|2021-01-27 02:23:20|4419.9|4413.9|4419.9|4413.9|4420.8|4414.8|4419.9|4413.9|1
1611714210000|2021-01-27 02:23:30|4419.8|4413.8|4420.4|4414.4|4420.4|4414.4|4419.8|4413.8|1
1611714220000|2021-01-27 02:23:40|4420.3|4414.3|4419.9|4413.9|4420.3|4414.3|4419.9|4413.9|0
1611714230000|2021-01-27 02:23:50|4420.3|4414.3|4419.9|4413.9|4420.3|4414.3|4419.9|4413.9|0
1611714290000|2021-01-27 02:24:50|||||||||1
1611714350000|2021-01-27 02:25:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|3
1611714410000|2021-01-27 02:26:50|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|3
1611714420000|2021-01-27 02:27:00|||||||||1
1611714430000|2021-01-27 02:27:10|4421.3|4415.3|4420.9|4414.9|4421.3|4415.3|4420.9|4414.9|2
1611714450000|2021-01-27 02:27:30|4421.3|4415.3|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|7
1611714460000|2021-01-27 02:27:40|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1611714470000|2021-01-27 02:27:50|4421.3|4415.3|4420.9|4414.9|4421.3|4415.3|4420.9|4414.9|1
1611714480000|2021-01-27 02:28:00|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.8|4414.8|0
1611714500000|2021-01-27 02:28:20|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1611714510000|2021-01-27 02:28:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1611714530000|2021-01-27 02:28:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1611714560000|2021-01-27 02:29:20|4421.2|4415.2|4420.9|4414.9|4421.2|4415.2|4420.9|4414.9|5
1611714570000|2021-01-27 02:29:30|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|1
1611714580000|2021-01-27 02:29:40|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|1
1611714600000|2021-01-27 02:30:00|4422.7|4416.7|4422.8|4416.8|4422.8|4416.8|4422.7|4416.7|0
1611714610000|2021-01-27 02:30:10|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|0
1611714620000|2021-01-27 02:30:20|4423.1|4417.1|4421.9|4415.9|4423.2|4417.2|4421.8|4415.8|8
1611714630000|2021-01-27 02:30:30|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421.8|4415.8|0
1611714640000|2021-01-27 02:30:40|4421.8|4415.8|4422.7|4416.7|4422.8|4416.8|4421.8|4415.8|5
1611714650000|2021-01-27 02:30:50|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1611714660000|2021-01-27 02:31:00|4422.9|4416.9|4423.9|4417.9|4423.9|4417.9|4422.9|4416.9|3
1611714670000|2021-01-27 02:31:10|4424.4|4418.4|4424.7|4418.7|4425.3|4419.3|4424.4|4418.4|4
1611714680000|2021-01-27 02:31:20|4424|4418|4424.8|4418.8|4424.8|4418.8|4423.9|4417.9|33
1611714690000|2021-01-27 02:31:30|4424.7|4418.7|4426.7|4420.7|4426.7|4420.7|4424.7|4418.7|9
1611714700000|2021-01-27 02:31:40|4427.1|4421.1|4427.2|4421.2|4427.2|4421.2|4427.1|4421.1|0
1611714710000|2021-01-27 02:31:50|4427.4|4421.4|4427.7|4421.7|4427.8|4421.8|4427.1|4421.1|10
1611714720000|2021-01-27 02:32:00|4427.3|4421.3|4427.1|4421.1|4427.7|4421.7|4426.6|4420.6|13
1611714730000|2021-01-27 02:32:10|4426.7|4420.7|4426.5|4420.5|4426.7|4420.7|4426.5|4420.5|1
1611714740000|2021-01-27 02:32:20|4425.5|4419.5|4424.7|4418.7|4425.7|4419.7|4424.7|4418.7|5
1611714750000|2021-01-27 02:32:30|4424.3|4418.3|4424.2|4418.2|4424.7|4418.7|4424.1|4418.1|1
1611714760000|2021-01-27 02:32:40|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|1
1611714770000|2021-01-27 02:32:50|4424|4418|4423.3|4417.3|4424|4418|4422.8|4416.8|5
1611714780000|2021-01-27 02:33:00|4423.7|4417.7|4423.8|4417.8|4424.2|4418.2|4423.7|4417.7|7
1611714790000|2021-01-27 02:33:10|4422.4|4416.4|4422.8|4416.8|4423.3|4417.3|4422.4|4416.4|10
1611714800000|2021-01-27 02:33:20|4422.9|4416.9|4423.3|4417.3|4423.3|4417.3|4422.4|4416.4|0
1611714810000|2021-01-27 02:33:30|4422.9|4416.9|4422|4416|4422.9|4416.9|4422|4416|4
1611714820000|2021-01-27 02:33:40|||||||||7
1611714830000|2021-01-27 02:33:50|4421.4|4415.4|4420.6|4414.6|4421.4|4415.4|4420.6|4414.6|2
1611714840000|2021-01-27 02:34:00|4420|4414|4420|4414|4420.5|4414.5|4419.9|4413.9|8
1611714850000|2021-01-27 02:34:10|4420.5|4414.5|4420|4414|4420.5|4414.5|4419.9|4413.9|0
1611714860000|2021-01-27 02:34:20|4419.9|4413.9|4421.9|4415.9|4421.9|4415.9|4419.9|4413.9|2
1611714880000|2021-01-27 02:34:40|||||||||1
1611714890000|2021-01-27 02:34:50|4421.5|4415.5|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|0
1611714900000|2021-01-27 02:35:00|4421.9|4415.9|4421.9|4415.9|4422.9|4416.9|4421.9|4415.9|3
1611714910000|2021-01-27 02:35:10|4421.5|4415.5|4420.9|4414.9|4421.5|4415.5|4420.5|4414.5|3
1611714920000|2021-01-27 02:35:20|4420.5|4414.5|4420|4414|4420.5|4414.5|4420|4414|2
1611714930000|2021-01-27 02:35:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420|4414|0
1611714940000|2021-01-27 02:35:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|1
1611714950000|2021-01-27 02:35:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1611714960000|2021-01-27 02:36:00|4420|4414|4420|4414|4421|4415|4420|4414|1
1611714970000|2021-01-27 02:36:10|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|0
1611714980000|2021-01-27 02:36:20|4421|4415|4421.9|4415.9|4421.9|4415.9|4421|4415|0
1611714990000|2021-01-27 02:36:30|4422.3|4416.3|4422.4|4416.4|4422.4|4416.4|4422.3|4416.3|0
1611715000000|2021-01-27 02:36:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|1
1611715020000|2021-01-27 02:37:00|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|6
1611715030000|2021-01-27 02:37:10|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|1
1611715040000|2021-01-27 02:37:20|4422|4416|4422|4416|4422|4416|4422|4416|0
1611715070000|2021-01-27 02:37:50|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|0
1611715080000|2021-01-27 02:38:00|4420.5|4414.5|4419.9|4413.9|4420.5|4414.5|4419.5|4413.5|7
1611715090000|2021-01-27 02:38:10|4419.4|4413.4|4419.4|4413.4|4419.5|4413.5|4419.4|4413.4|0
1611715100000|2021-01-27 02:38:20|4419.5|4413.5|4419.4|4413.4|4419.5|4413.5|4419.4|4413.4|0
1611715110000|2021-01-27 02:38:30|4419.5|4413.5|4419.9|4413.9|4419.9|4413.9|4419.5|4413.5|1
1611715130000|2021-01-27 02:38:50|4419.5|4413.5|4420.5|4414.5|4420.5|4414.5|4419.5|4413.5|1
1611715140000|2021-01-27 02:39:00|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1611715150000|2021-01-27 02:39:10|4420|4414|4420|4414|4420|4414|4420|4414|0
1611715160000|2021-01-27 02:39:20|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1611715170000|2021-01-27 02:39:30|4420|4414|4419.9|4413.9|4420|4414|4419.9|4413.9|0
1611715190000|2021-01-27 02:39:50|4420.1|4414.1|4420.5|4414.5|4420.5|4414.5|4420.1|4414.1|0
1611715200000|2021-01-27 02:40:00|4420.1|4414.1|4419.9|4413.9|4420.3|4414.3|4419.5|4413.5|1
1611715210000|2021-01-27 02:40:10|4419.5|4413.5|4419.8|4413.8|4419.9|4413.9|4419.4|4413.4|0
1611715220000|2021-01-27 02:40:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|0
1611715230000|2021-01-27 02:40:30|4419.5|4413.5|4419.4|4413.4|4419.5|4413.5|4419.4|4413.4|10
1611715240000|2021-01-27 02:40:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1611715260000|2021-01-27 02:41:00|||||||||1
1611715270000|2021-01-27 02:41:10|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|1
1611715290000|2021-01-27 02:41:30|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1611715300000|2021-01-27 02:41:40|4420|4414|4419.5|4413.5|4420|4414|4419.5|4413.5|0
1611715310000|2021-01-27 02:41:50|4419.4|4413.4|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|0
1611715320000|2021-01-27 02:42:00|4420.3|4414.3|4419.9|4413.9|4420.3|4414.3|4419.9|4413.9|2
1611715330000|2021-01-27 02:42:10|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|4
1611715340000|2021-01-27 02:42:20|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1611715350000|2021-01-27 02:42:30|4419.5|4413.5|4419.5|4413.5|4419.9|4413.9|4419.5|4413.5|0
1611715360000|2021-01-27 02:42:40|4419.9|4413.9|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|8
1611715370000|2021-01-27 02:42:50|4419.5|4413.5|4418.5|4412.5|4419.5|4413.5|4418.4|4412.4|5
1611715380000|2021-01-27 02:43:00|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1611715390000|2021-01-27 02:43:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1611715400000|2021-01-27 02:43:20|4418.8|4412.8|4418.9|4412.9|4418.9|4412.9|4418.8|4412.8|3
1611715420000|2021-01-27 02:43:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1611715430000|2021-01-27 02:43:50|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4418.4|4412.4|0
1611715440000|2021-01-27 02:44:00|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4418.4|4412.4|0
1611715460000|2021-01-27 02:44:20|||||||||1
1611715490000|2021-01-27 02:44:50|4419|4413|4419.4|4413.4|4419.4|4413.4|4419|4413|2
1611715500000|2021-01-27 02:45:00|4419|4413|4418.9|4412.9|4419|4413|4418.9|4412.9|1
1611715510000|2021-01-27 02:45:10|4418.5|4412.5|4417.6|4411.6|4418.5|4412.5|4417.6|4411.6|3
1611715530000|2021-01-27 02:45:30|4418|4412|4414.4|4408.4|4418|4412|4413.1|4407.1|9
1611715540000|2021-01-27 02:45:40|4414|4408|4413.5|4407.5|4414.4|4408.4|4413.5|4407.5|1
1611715550000|2021-01-27 02:45:50|4413.4|4407.4|4413.4|4407.4|4413.5|4407.5|4413.1|4407.1|6
1611715560000|2021-01-27 02:46:00|4414.4|4408.4|4413.6|4407.6|4414.4|4408.4|4413.5|4407.5|1
1611715570000|2021-01-27 02:46:10|4413.5|4407.5|4413.6|4407.6|4414.4|4408.4|4413.5|4407.5|4
1611715580000|2021-01-27 02:46:20|4413.2|4407.2|4409.1|4403.1|4413.6|4407.6|4409.1|4403.1|6
1611715590000|2021-01-27 02:46:30|||||||||2
1611715600000|2021-01-27 02:46:40|4409.4|4403.4|4409.8|4403.8|4410.3|4404.3|4409.4|4403.4|3
1611715610000|2021-01-27 02:46:50|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|5
1611715640000|2021-01-27 02:47:20|4409.4|4403.4|4409.4|4403.4|4409.8|4403.8|4409.3|4403.3|2
1611715650000|2021-01-27 02:47:30|4409.8|4403.8|4409.1|4403.1|4409.8|4403.8|4408.9|4402.9|2
1611715660000|2021-01-27 02:47:40|4409.4|4403.4|4408.8|4402.8|4409.4|4403.4|4408.8|4402.8|10
1611715670000|2021-01-27 02:47:50|4408.9|4402.9|4408.8|4402.8|4409.4|4403.4|4408.3|4402.3|9
1611715680000|2021-01-27 02:48:00|4407.7|4401.7|4408.8|4402.8|4408.8|4402.8|4407.7|4401.7|5
1611715710000|2021-01-27 02:48:30|4408.7|4402.7|4409.8|4403.8|4409.8|4403.8|4408.3|4402.3|8
1611715720000|2021-01-27 02:48:40|4410.7|4404.7|4409.8|4403.8|4410.7|4404.7|4409.8|4403.8|3
1611715750000|2021-01-27 02:49:10|4409.7|4403.7|4409.6|4403.6|4409.7|4403.7|4409.6|4403.6|0
1611715760000|2021-01-27 02:49:20|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.6|4403.6|0
1611715780000|2021-01-27 02:49:40|4409.2|4403.2|4409.6|4403.6|4409.7|4403.7|4409.2|4403.2|1
1611715790000|2021-01-27 02:49:50|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|2
1611715810000|2021-01-27 02:50:10|||||||||1
1611715830000|2021-01-27 02:50:30|4409.7|4403.7|4409.6|4403.6|4409.7|4403.7|4409.6|4403.6|0
1611715840000|2021-01-27 02:50:40|4409.2|4403.2|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|1
1611715850000|2021-01-27 02:50:50|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|0
1611715860000|2021-01-27 02:51:00|4409.7|4403.7|4409.6|4403.6|4409.7|4403.7|4409.2|4403.2|3
1611715870000|2021-01-27 02:51:10|4408.6|4402.6|4406.9|4400.9|4408.7|4402.7|4406.8|4400.8|7
1611715880000|2021-01-27 02:51:20|4406.8|4400.8|4406.8|4400.8|4407.2|4401.2|4406.7|4400.7|1
1611715890000|2021-01-27 02:51:30|4406.4|4400.4|4406.7|4400.7|4406.8|4400.8|4406.4|4400.4|1
1611715900000|2021-01-27 02:51:40|||||||||1
1611715910000|2021-01-27 02:51:50|4406.2|4400.2|4405.7|4399.7|4406.2|4400.2|4405.2|4399.2|8
1611715920000|2021-01-27 02:52:00|4405.8|4399.8|4405.2|4399.2|4405.8|4399.8|4405.2|4399.2|8
1611715930000|2021-01-27 02:52:10|4405.7|4399.7|4406|4400|4406|4400|4405.5|4399.5|3
1611715940000|2021-01-27 02:52:20|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1611715950000|2021-01-27 02:52:30|4405.5|4399.5|4405.4|4399.4|4405.5|4399.5|4405.4|4399.4|0
1611715960000|2021-01-27 02:52:40|4405|4399|4405.4|4399.4|4405.4|4399.4|4405|4399|8
1611715970000|2021-01-27 02:52:50|4405.6|4399.6|4406.4|4400.4|4406.4|4400.4|4405.6|4399.6|2
1611715980000|2021-01-27 02:53:00|4406|4400|4405.4|4399.4|4406|4400|4405.4|4399.4|1
1611715990000|2021-01-27 02:53:10|4405|4399|4405.5|4399.5|4405.7|4399.7|4405|4399|3
1611716000000|2021-01-27 02:53:20|4405.9|4399.9|4406.4|4400.4|4406.5|4400.5|4405.9|4399.9|2
1611716020000|2021-01-27 02:53:40|4406.2|4400.2|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|2
1611716030000|2021-01-27 02:53:50|4406|4400|4405.9|4399.9|4406|4400|4405.9|4399.9|2
1611716040000|2021-01-27 02:54:00|4405|4399|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|4
1611716050000|2021-01-27 02:54:10|4405.6|4399.6|4405.9|4399.9|4405.9|4399.9|4405.6|4399.6|2
1611716060000|2021-01-27 02:54:20|4407|4401|4407|4401|4407|4401|4407|4401|1
1611716070000|2021-01-27 02:54:30|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|0
1611716100000|2021-01-27 02:55:00|4407|4401|4408.5|4402.5|4408.5|4402.5|4407|4401|4
1611716120000|2021-01-27 02:55:20|4408.9|4402.9|4409.1|4403.1|4409.5|4403.5|4408.9|4402.9|2
1611716140000|2021-01-27 02:55:40|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|2
1611716160000|2021-01-27 02:56:00|4410.4|4404.4|4411.2|4405.2|4411.3|4405.3|4410.4|4404.4|3
1611716170000|2021-01-27 02:56:10|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|14
1611716180000|2021-01-27 02:56:20|4411.4|4405.4|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|3
1611716190000|2021-01-27 02:56:30|4412.4|4406.4|4412.1|4406.1|4412.4|4406.4|4411.9|4405.9|2
1611716210000|2021-01-27 02:56:50|4412.4|4406.4|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|6
1611716220000|2021-01-27 02:57:00|4411.9|4405.9|4413.6|4407.6|4413.6|4407.6|4411.9|4405.9|11
1611716230000|2021-01-27 02:57:10|4413.9|4407.9|4413.4|4407.4|4414.1|4408.1|4413.4|4407.4|2
1611716240000|2021-01-27 02:57:20|4413.9|4407.9|4414.4|4408.4|4414.8|4408.8|4413.9|4407.9|3
1611716250000|2021-01-27 02:57:30|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|0
1611716260000|2021-01-27 02:57:40|4415.3|4409.3|4415.4|4409.4|4415.9|4409.9|4415.3|4409.3|18
1611716280000|2021-01-27 02:58:00|4415|4409|4415.4|4409.4|4415.4|4409.4|4414.9|4408.9|3
1611716290000|2021-01-27 02:58:10|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1611716300000|2021-01-27 02:58:20|4415.8|4409.8|4415.4|4409.4|4415.8|4409.8|4415|4409|6
1611716310000|2021-01-27 02:58:30|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|1
1611716320000|2021-01-27 02:58:40|4415.5|4409.5|4415.4|4409.4|4415.9|4409.9|4415.4|4409.4|0
1611716330000|2021-01-27 02:58:50|4415.5|4409.5|4414.9|4408.9|4415.9|4409.9|4414.8|4408.8|5
1611716340000|2021-01-27 02:59:00|4415|4409|4414.9|4408.9|4415.4|4409.4|4414.9|4408.9|3
1611716350000|2021-01-27 02:59:10|||||||||5
1611716400000|2021-01-27 03:00:00|4413.8|4407.8|4416.2|4410.2|4416.2|4410.2|4413.8|4407.8|23
1611716410000|2021-01-27 03:00:10|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|5
1611716420000|2021-01-27 03:00:20|||||||||11
1611716430000|2021-01-27 03:00:30|4412.9|4406.9|4412.3|4406.3|4412.9|4406.9|4412.3|4406.3|6
1611716440000|2021-01-27 03:00:40|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1611716450000|2021-01-27 03:00:50|4411.5|4405.5|4411.8|4405.8|4411.8|4405.8|4410.4|4404.4|29
1611716460000|2021-01-27 03:01:00|4411.7|4405.7|4411.7|4405.7|4411.8|4405.8|4411.7|4405.7|10
1611716470000|2021-01-27 03:01:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.7|4405.7|2
1611716490000|2021-01-27 03:01:30|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|3
1611716500000|2021-01-27 03:01:40|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|0
1611716510000|2021-01-27 03:01:50|4411.8|4405.8|4412.2|4406.2|4412.2|4406.2|4411.8|4405.8|1
1611716520000|2021-01-27 03:02:00|4412.3|4406.3|4413.2|4407.2|4413.3|4407.3|4412.3|4406.3|2
1611716530000|2021-01-27 03:02:10|4413.5|4407.5|4414.2|4408.2|4414.2|4408.2|4413.3|4407.3|1
1611716540000|2021-01-27 03:02:20|4414.4|4408.4|4414.2|4408.2|4415.2|4409.2|4414.2|4408.2|2
1611716590000|2021-01-27 03:03:10|4414.4|4408.4|4414.2|4408.2|4414.4|4408.4|4414.2|4408.2|1
1611716600000|2021-01-27 03:03:20|4414.3|4408.3|4415.2|4409.2|4415.2|4409.2|4414.3|4408.3|0
1611716610000|2021-01-27 03:03:30|4415.3|4409.3|4416.2|4410.2|4416.2|4410.2|4415.2|4409.2|1
1611716630000|2021-01-27 03:03:50|4416.3|4410.3|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|0
1611716640000|2021-01-27 03:04:00|4416.2|4410.2|4415.8|4409.8|4416.2|4410.2|4415.8|4409.8|0
1611716650000|2021-01-27 03:04:10|4416.2|4410.2|4415.7|4409.7|4416.2|4410.2|4415.7|4409.7|1
1611716660000|2021-01-27 03:04:20|4415.3|4409.3|4415.2|4409.2|4415.3|4409.3|4415.2|4409.2|0
1611716680000|2021-01-27 03:04:40|4415.6|4409.6|4416.1|4410.1|4416.1|4410.1|4415.6|4409.6|0
1611716690000|2021-01-27 03:04:50|4416.7|4410.7|4416.2|4410.2|4416.7|4410.7|4415.8|4409.8|2
1611716700000|2021-01-27 03:05:00|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|3
1611716710000|2021-01-27 03:05:10|4417.3|4411.3|4418.2|4412.2|4418.2|4412.2|4417.3|4411.3|1
1611716720000|2021-01-27 03:05:20|4418.6|4412.6|4419.2|4413.2|4419.3|4413.3|4418.6|4412.6|4
1611716730000|2021-01-27 03:05:30|4418.8|4412.8|4419.2|4413.2|4419.2|4413.2|4418.7|4412.7|4
1611716740000|2021-01-27 03:05:40|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|3
1611716750000|2021-01-27 03:05:50|4418.1|4412.1|4417.2|4411.2|4418.1|4412.1|4417.2|4411.2|0
1611716770000|2021-01-27 03:06:10|4416.8|4410.8|4416.2|4410.2|4416.8|4410.8|4415.8|4409.8|1
1611716800000|2021-01-27 03:06:40|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|2
1611716810000|2021-01-27 03:06:50|4414.8|4408.8|4415.4|4409.4|4415.4|4409.4|4414.8|4408.8|6
1611716820000|2021-01-27 03:07:00|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1611716830000|2021-01-27 03:07:10|4415.2|4409.2|4415.8|4409.8|4415.8|4409.8|4415.2|4409.2|0
1611716840000|2021-01-27 03:07:20|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|3
1611716850000|2021-01-27 03:07:30|4415.8|4409.8|4415.4|4409.4|4415.8|4409.8|4415.4|4409.4|1
1611716860000|2021-01-27 03:07:40|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1611716870000|2021-01-27 03:07:50|4414.8|4408.8|4413.8|4407.8|4414.8|4408.8|4413.8|4407.8|1
1611716880000|2021-01-27 03:08:00|4413.4|4407.4|4413.8|4407.8|4413.8|4407.8|4413.4|4407.4|2
1611716890000|2021-01-27 03:08:10|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|2
1611716900000|2021-01-27 03:08:20|4413.3|4407.3|4414.2|4408.2|4414.3|4408.3|4413.3|4407.3|5
1611716910000|2021-01-27 03:08:30|4413.8|4407.8|4413.2|4407.2|4413.8|4407.8|4412.2|4406.2|0
1611716930000|2021-01-27 03:08:50|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|1
1611716940000|2021-01-27 03:09:00|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1611716950000|2021-01-27 03:09:10|4413.7|4407.7|4413.4|4407.4|4413.9|4407.9|4413.4|4407.4|5
1611716960000|2021-01-27 03:09:20|4413.8|4407.8|4413.4|4407.4|4413.8|4407.8|4413.4|4407.4|0
1611717000000|2021-01-27 03:10:00|4413|4407|4413.4|4407.4|4413.4|4407.4|4413|4407|2
1611717010000|2021-01-27 03:10:10|4413|4407|4413|4407|4413|4407|4413|4407|0
1611717020000|2021-01-27 03:10:20|4412.9|4406.9|4412.5|4406.5|4412.9|4406.9|4412.5|4406.5|0
1611717030000|2021-01-27 03:10:30|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1611717040000|2021-01-27 03:10:40|4412|4406|4412|4406|4412|4406|4411.9|4405.9|0
1611717050000|2021-01-27 03:10:50|4411.9|4405.9|4411.8|4405.8|4411.9|4405.9|4411.8|4405.8|6
1611717070000|2021-01-27 03:11:10|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.7|4405.7|3
1611717100000|2021-01-27 03:11:40|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|15
1611717110000|2021-01-27 03:11:50|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|1
1611717120000|2021-01-27 03:12:00|4413.7|4407.7|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|0
1611717130000|2021-01-27 03:12:10|4414.2|4408.2|4414.7|4408.7|4414.7|4408.7|4414.2|4408.2|2
1611717140000|2021-01-27 03:12:20|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1611717150000|2021-01-27 03:12:30|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4413.9|4407.9|3
1611717160000|2021-01-27 03:12:40|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1611717180000|2021-01-27 03:13:00|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|0
1611717190000|2021-01-27 03:13:10|4415.2|4409.2|4415.4|4409.4|4415.4|4409.4|4415.2|4409.2|1
1611717200000|2021-01-27 03:13:20|4416.2|4410.2|4416.3|4410.3|4416.3|4410.3|4416.2|4410.2|0
1611717210000|2021-01-27 03:13:30|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|0
1611717220000|2021-01-27 03:13:40|4416.3|4410.3|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|0
1611717230000|2021-01-27 03:13:50|4416.3|4410.3|4415.3|4409.3|4416.4|4410.4|4415.3|4409.3|0
1611717240000|2021-01-27 03:14:00|4415.2|4409.2|4415.3|4409.3|4415.3|4409.3|4415.2|4409.2|0
1611717250000|2021-01-27 03:14:10|4416.7|4410.7|4416.6|4410.6|4416.7|4410.7|4416.6|4410.6|5
1611717260000|2021-01-27 03:14:20|4416.8|4410.8|4417.2|4411.2|4417.2|4411.2|4416.8|4410.8|2
1611717280000|2021-01-27 03:14:40|4417.6|4411.6|4417.6|4411.6|4417.7|4411.7|4417.6|4411.6|0
1611717290000|2021-01-27 03:14:50|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|2
1611717320000|2021-01-27 03:15:20|4418|4412|4418|4412|4418|4412|4417.1|4411.1|0
1611717340000|2021-01-27 03:15:40|4418.1|4412.1|4418|4412|4418.1|4412.1|4418|4412|0
1611717350000|2021-01-27 03:15:50|4418.1|4412.1|4418.5|4412.5|4418.5|4412.5|4418.1|4412.1|0
1611717370000|2021-01-27 03:16:10|4418|4412|4417.1|4411.1|4418|4412|4417.1|4411.1|4
1611717410000|2021-01-27 03:16:50|4417|4411|4417|4411|4417|4411|4417|4411|0
1611717440000|2021-01-27 03:17:20|4417.1|4411.1|4417.6|4411.6|4417.6|4411.6|4417.1|4411.1|0
1611717450000|2021-01-27 03:17:30|4418|4412|4418|4412|4418|4412|4418|4412|1
1611717470000|2021-01-27 03:17:50|4417.7|4411.7|4418|4412|4418|4412|4417.7|4411.7|1
1611717480000|2021-01-27 03:18:00|4417.6|4411.6|4417.2|4411.2|4417.6|4411.6|4417|4411|3
1611717490000|2021-01-27 03:18:10|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|1
1611717500000|2021-01-27 03:18:20|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|2
1611717510000|2021-01-27 03:18:30|4418.6|4412.6|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|3
1611717520000|2021-01-27 03:18:40|4419|4413|4419|4413|4419.1|4413.1|4419|4413|0
1611717580000|2021-01-27 03:19:40|4419.1|4413.1|4419|4413|4419.1|4413.1|4419|4413|0
1611717640000|2021-01-27 03:20:40|4418.6|4412.6|4419|4413|4419|4413|4418.6|4412.6|1
1611717650000|2021-01-27 03:20:50|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1611717680000|2021-01-27 03:21:20|4418.8|4412.8|4418.9|4412.9|4418.9|4412.9|4418.6|4412.6|0
1611717720000|2021-01-27 03:22:00|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4418.9|4412.9|1
1611717730000|2021-01-27 03:22:10|4419.3|4413.3|4418.9|4412.9|4419.3|4413.3|4418.9|4412.9|1
1611717740000|2021-01-27 03:22:20|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1611717750000|2021-01-27 03:22:30|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1611717780000|2021-01-27 03:23:00|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|2
1611717800000|2021-01-27 03:23:20|4418.2|4412.2|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|0
1611717810000|2021-01-27 03:23:30|4418.1|4412.1|4418.6|4412.6|4418.6|4412.6|4418.1|4412.1|0
1611717830000|2021-01-27 03:23:50|4418.9|4412.9|4418.9|4412.9|4419.1|4413.1|4418.9|4412.9|0
1611717840000|2021-01-27 03:24:00|4419.1|4413.1|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|1
1611717860000|2021-01-27 03:24:20|4420.1|4414.1|4419.9|4413.9|4420.1|4414.1|4419.9|4413.9|0
1611717900000|2021-01-27 03:25:00|4420.1|4414.1|4419.9|4413.9|4420.1|4414.1|4419.9|4413.9|0
1611717950000|2021-01-27 03:25:50|4419.6|4413.6|4419.4|4413.4|4419.6|4413.6|4419.4|4413.4|0
1611717960000|2021-01-27 03:26:00|4419.3|4413.3|4418.9|4412.9|4419.3|4413.3|4418.9|4412.9|2
1611717970000|2021-01-27 03:26:10|4418.4|4412.4|4418.9|4412.9|4418.9|4412.9|4418.4|4412.4|1
1611717990000|2021-01-27 03:26:30|4418.4|4412.4|4418.9|4412.9|4418.9|4412.9|4418.4|4412.4|1
1611718040000|2021-01-27 03:27:20|4419.1|4413.1|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|0
1611718070000|2021-01-27 03:27:50|4420.6|4414.6|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|1
1611718080000|2021-01-27 03:28:00|4421.4|4415.4|4421.8|4415.8|4421.8|4415.8|4421.4|4415.4|1
1611718090000|2021-01-27 03:28:10|4422.2|4416.2|4421.9|4415.9|4422.2|4416.2|4421.8|4415.8|8
1611718110000|2021-01-27 03:28:30|4420.7|4414.7|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|2
1611718120000|2021-01-27 03:28:40|4420.7|4414.7|4420.3|4414.3|4420.8|4414.8|4420.3|4414.3|0
1611718130000|2021-01-27 03:28:50|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1611718150000|2021-01-27 03:29:10|4420.1|4414.1|4419.9|4413.9|4420.1|4414.1|4419.9|4413.9|1
1611718170000|2021-01-27 03:29:30|4420.1|4414.1|4420.8|4414.8|4420.9|4414.9|4420.1|4414.1|2
1611718180000|2021-01-27 03:29:40|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.6|4414.6|2
1611718190000|2021-01-27 03:29:50|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.8|4414.8|0
1611718220000|2021-01-27 03:30:20|4420.8|4414.8|4419.9|4413.9|4420.8|4414.8|4419.9|4413.9|0
1611718240000|2021-01-27 03:30:40|4419.8|4413.8|4419.4|4413.4|4419.8|4413.8|4419.4|4413.4|0
1611718250000|2021-01-27 03:30:50|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.6|4412.6|2
1611718280000|2021-01-27 03:31:20|4418.6|4412.6|4418.4|4412.4|4418.6|4412.6|4417.9|4411.9|0
1611718290000|2021-01-27 03:31:30|4418.6|4412.6|4418.9|4412.9|4418.9|4412.9|4418.6|4412.6|2
1611718300000|2021-01-27 03:31:40|4418.6|4412.6|4418.8|4412.8|4418.8|4412.8|4418.4|4412.4|2
1611718320000|2021-01-27 03:32:00|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1611718340000|2021-01-27 03:32:20|4419.1|4413.1|4419.9|4413.9|4419.9|4413.9|4419.1|4413.1|2
1611718360000|2021-01-27 03:32:40|4420.3|4414.3|4421.6|4415.6|4421.6|4415.6|4420.3|4414.3|2
1611718370000|2021-01-27 03:32:50|4421.1|4415.1|4422.2|4416.2|4422.2|4416.2|4421.1|4415.1|6
1611718380000|2021-01-27 03:33:00|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|3
1611718390000|2021-01-27 03:33:10|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|1
1611718400000|2021-01-27 03:33:20|4421.6|4415.6|4422.4|4416.4|4422.4|4416.4|4421.6|4415.6|0
1611718410000|2021-01-27 03:33:30|4422.3|4416.3|4421.9|4415.9|4422.3|4416.3|4421.9|4415.9|4
1611718420000|2021-01-27 03:33:40|4421.6|4415.6|4420.9|4414.9|4421.6|4415.6|4420.9|4414.9|0
1611718440000|2021-01-27 03:34:00|4420.4|4414.4|4420.6|4414.6|4420.6|4414.6|4420.4|4414.4|0
1611718450000|2021-01-27 03:34:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1611718490000|2021-01-27 03:34:50|4421.3|4415.3|4420.4|4414.4|4421.3|4415.3|4420.4|4414.4|1
1611718500000|2021-01-27 03:35:00|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1611718510000|2021-01-27 03:35:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1611718550000|2021-01-27 03:35:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|2
1611718600000|2021-01-27 03:36:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1611718620000|2021-01-27 03:37:00|4419.9|4413.9|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|2
1611718650000|2021-01-27 03:37:30|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1611718660000|2021-01-27 03:37:40|4418.8|4412.8|4418.9|4412.9|4418.9|4412.9|4418.8|4412.8|0
1611718670000|2021-01-27 03:37:50|4419|4413|4418.9|4412.9|4419|4413|4418.9|4412.9|0
1611718680000|2021-01-27 03:38:00|4419|4413|4419.9|4413.9|4419.9|4413.9|4419|4413|0
1611718690000|2021-01-27 03:38:10|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1611718700000|2021-01-27 03:38:20|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|0
1611718710000|2021-01-27 03:38:30|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|2
1611718730000|2021-01-27 03:38:50|4419.8|4413.8|4418.9|4412.9|4419.8|4413.8|4418.9|4412.9|5
1611718740000|2021-01-27 03:39:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1611718750000|2021-01-27 03:39:10|||||||||2
1611718760000|2021-01-27 03:39:20|4418.3|4412.3|4417.9|4411.9|4418.3|4412.3|4417.5|4411.5|3
1611718780000|2021-01-27 03:39:40|||||||||1
1611718790000|2021-01-27 03:39:50|4418|4412|4417.9|4411.9|4418|4412|4417.9|4411.9|0
1611718810000|2021-01-27 03:40:10|4417.4|4411.4|4417.9|4411.9|4417.9|4411.9|4417|4411|2
1611718840000|2021-01-27 03:40:40|4418|4412|4418|4412|4418|4412|4418|4412|0
1611718860000|2021-01-27 03:41:00|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|3
1611718870000|2021-01-27 03:41:10|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|6
1611718880000|2021-01-27 03:41:20|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|5
1611718890000|2021-01-27 03:41:30|4418.5|4412.5|4419.2|4413.2|4419.2|4413.2|4418.5|4412.5|1
1611718920000|2021-01-27 03:42:00|4419.5|4413.5|4420.4|4414.4|4420.4|4414.4|4419.5|4413.5|3
1611718980000|2021-01-27 03:43:00|4420.5|4414.5|4420.2|4414.2|4420.5|4414.5|4420.2|4414.2|1
1611719070000|2021-01-27 03:44:30|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1611719080000|2021-01-27 03:44:40|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1611719090000|2021-01-27 03:44:50|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|1
1611719210000|2021-01-27 03:46:50|||||||||1
1611719270000|2021-01-27 03:47:50|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|1
1611719280000|2021-01-27 03:48:00|4418.8|4412.8|4418.4|4412.4|4418.8|4412.8|4417.9|4411.9|3
1611719290000|2021-01-27 03:48:10|4418.3|4412.3|4418.4|4412.4|4418.4|4412.4|4418.3|4412.3|0
1611719340000|2021-01-27 03:49:00|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.4|4412.4|0
1611719350000|2021-01-27 03:49:10|4418.9|4412.9|4419.3|4413.3|4419.3|4413.3|4418.9|4412.9|0
1611719380000|2021-01-27 03:49:40|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1611719390000|2021-01-27 03:49:50|4419.3|4413.3|4419.2|4413.2|4419.3|4413.3|4419.2|4413.2|1
1611719400000|2021-01-27 03:50:00|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|0
1611719430000|2021-01-27 03:50:30|4419.3|4413.3|4419.4|4413.4|4419.4|4413.4|4419.3|4413.3|0
1611719440000|2021-01-27 03:50:40|4419.8|4413.8|4418.5|4412.5|4419.8|4413.8|4418.3|4412.3|1
1611719450000|2021-01-27 03:50:50|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1611719470000|2021-01-27 03:51:10|4418|4412|4419|4413|4419|4413|4418|4412|3
1611719480000|2021-01-27 03:51:20|4417.8|4411.8|4417.9|4411.9|4417.9|4411.9|4417.8|4411.8|1
1611719490000|2021-01-27 03:51:30|4418|4412|4417.9|4411.9|4418|4412|4417.9|4411.9|0
1611719510000|2021-01-27 03:51:50|4417.8|4411.8|4417.4|4411.4|4417.8|4411.8|4417.3|4411.3|3
1611719520000|2021-01-27 03:52:00|4417.3|4411.3|4417.1|4411.1|4417.3|4411.3|4416.8|4410.8|14
1611719530000|2021-01-27 03:52:10|4417.8|4411.8|4417.3|4411.3|4417.8|4411.8|4417.1|4411.1|1
1611719540000|2021-01-27 03:52:20|4417.1|4411.1|4417.3|4411.3|4417.3|4411.3|4417.1|4411.1|0
1611719560000|2021-01-27 03:52:40|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|7
1611719570000|2021-01-27 03:52:50|4417|4411|4417|4411|4417|4411|4417|4411|0
1611719580000|2021-01-27 03:53:00|4417.1|4411.1|4417.1|4411.1|4417.5|4411.5|4417.1|4411.1|1
1611719590000|2021-01-27 03:53:10|||||||||1
1611719610000|2021-01-27 03:53:30|4417.5|4411.5|4418.1|4412.1|4418.4|4412.4|4417.5|4411.5|4
1611719640000|2021-01-27 03:54:00|4417.1|4411.1|4418.1|4412.1|4418.1|4412.1|4417.1|4411.1|1
1611719660000|2021-01-27 03:54:20|||||||||2
1611719670000|2021-01-27 03:54:30|4418.8|4412.8|4418.4|4412.4|4418.8|4412.8|4418.4|4412.4|1
1611719700000|2021-01-27 03:55:00|4418.8|4412.8|4419.8|4413.8|4419.8|4413.8|4418.8|4412.8|2
1611719750000|2021-01-27 03:55:50|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1611719760000|2021-01-27 03:56:00|4419.8|4413.8|4419.6|4413.6|4419.8|4413.8|4419.6|4413.6|0
1611719780000|2021-01-27 03:56:20|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1611719790000|2021-01-27 03:56:30|4419.6|4413.6|4421.1|4415.1|4421.1|4415.1|4419.6|4413.6|7
1611719800000|2021-01-27 03:56:40|4421|4415|4421|4415|4421|4415|4421|4415|0
1611719810000|2021-01-27 03:56:50|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1611719820000|2021-01-27 03:57:00|4421|4415|4421|4415|4421|4415|4421|4415|1
1611719840000|2021-01-27 03:57:20|4421.4|4415.4|4420.6|4414.6|4421.4|4415.4|4420.6|4414.6|1
1611719850000|2021-01-27 03:57:30|4421|4415|4421|4415|4421|4415|4420.6|4414.6|2
1611719860000|2021-01-27 03:57:40|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1611719870000|2021-01-27 03:57:50|4421|4415|4421|4415|4421|4415|4421|4415|1
1611719880000|2021-01-27 03:58:00|4420.8|4414.8|4420.1|4414.1|4420.8|4414.8|4420|4414|6
1611719900000|2021-01-27 03:58:20|4419.6|4413.6|4419.8|4413.8|4419.8|4413.8|4419.5|4413.5|1
1611719910000|2021-01-27 03:58:30|4419.6|4413.6|4419.8|4413.8|4419.8|4413.8|4419.6|4413.6|0
1611719930000|2021-01-27 03:58:50|4419.6|4413.6|4419.8|4413.8|4419.8|4413.8|4419.6|4413.6|0
1611719940000|2021-01-27 03:59:00|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1611719970000|2021-01-27 03:59:30|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|0
1611719980000|2021-01-27 03:59:40|4419.8|4413.8|4419.6|4413.6|4419.8|4413.8|4419.6|4413.6|0
1611719990000|2021-01-27 03:59:50|4419.8|4413.8|4421.3|4415.3|4421.3|4415.3|4419.6|4413.6|4
1611720000000|2021-01-27 04:00:00|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.6|4415.6|1
1611720010000|2021-01-27 04:00:10|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4
1611720060000|2021-01-27 04:01:00|4422.9|4416.9|4422.8|4416.8|4422.9|4416.9|4422.8|4416.8|1
1611720070000|2021-01-27 04:01:10|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1611720080000|2021-01-27 04:01:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|1
1611720120000|2021-01-27 04:02:00|4423|4417|4424.1|4418.1|4424.1|4418.1|4423|4417|7
1611720130000|2021-01-27 04:02:10|4424.5|4418.5|4424.1|4418.1|4424.5|4418.5|4424|4418|1
1611720150000|2021-01-27 04:02:30|4424.6|4418.6|4424.1|4418.1|4424.8|4418.8|4424.1|4418.1|1
1611720160000|2021-01-27 04:02:40|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1611720170000|2021-01-27 04:02:50|4423.6|4417.6|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|1
1611720180000|2021-01-27 04:03:00|4423.8|4417.8|4422.6|4416.6|4423.8|4417.8|4422.6|4416.6|2
1611720190000|2021-01-27 04:03:10|4422.8|4416.8|4422.6|4416.6|4422.8|4416.8|4422.6|4416.6|1
1611720220000|2021-01-27 04:03:40|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1611720230000|2021-01-27 04:03:50|4422.6|4416.6|4423.1|4417.1|4423.1|4417.1|4422.6|4416.6|1
1611720250000|2021-01-27 04:04:10|4423.3|4417.3|4423.1|4417.1|4423.3|4417.3|4422.6|4416.6|2
1611720260000|2021-01-27 04:04:20|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.6|4416.6|1
1611720270000|2021-01-27 04:04:30|4423.6|4417.6|4422.9|4416.9|4423.6|4417.6|4422.9|4416.9|0
1611720290000|2021-01-27 04:04:50|4423|4417|4423|4417|4423|4417|4423|4417|0
1611720320000|2021-01-27 04:05:20|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1611720340000|2021-01-27 04:05:40|4422|4416|4422|4416|4422|4416|4422|4416|5
1611720350000|2021-01-27 04:05:50|4421.9|4415.9|4421|4415|4421.9|4415.9|4421|4415|0
1611720360000|2021-01-27 04:06:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1611720380000|2021-01-27 04:06:20|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1611720410000|2021-01-27 04:06:50|4421.7|4415.7|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|1
1611720420000|2021-01-27 04:07:00|4421|4415|4420.7|4414.7|4421.4|4415.4|4420.7|4414.7|1
1611720430000|2021-01-27 04:07:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1611720440000|2021-01-27 04:07:20|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|0
1611720500000|2021-01-27 04:08:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1611720510000|2021-01-27 04:08:30|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|0
1611720520000|2021-01-27 04:08:40|4420.9|4414.9|4421.2|4415.2|4421.2|4415.2|4420.9|4414.9|1
1611720560000|2021-01-27 04:09:20|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|1
1611720570000|2021-01-27 04:09:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1611720600000|2021-01-27 04:10:00|4420.7|4414.7|4421.1|4415.1|4421.1|4415.1|4420.7|4414.7|1
1611720610000|2021-01-27 04:10:10|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1611720630000|2021-01-27 04:10:30|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1611720640000|2021-01-27 04:10:40|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|1
1611720650000|2021-01-27 04:10:50|4422.2|4416.2|4421.7|4415.7|4422.2|4416.2|4421.7|4415.7|0
1611720660000|2021-01-27 04:11:00|4422.1|4416.1|4422.2|4416.2|4422.2|4416.2|4422.1|4416.1|3
1611720670000|2021-01-27 04:11:10|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1611720680000|2021-01-27 04:11:20|4421.4|4415.4|4421.2|4415.2|4421.4|4415.4|4421.2|4415.2|0
1611720700000|2021-01-27 04:11:40|4421.9|4415.9|4421.7|4415.7|4421.9|4415.9|4421.7|4415.7|0
1611720710000|2021-01-27 04:11:50|4421.9|4415.9|4421.7|4415.7|4421.9|4415.9|4421.7|4415.7|0
1611720720000|2021-01-27 04:12:00|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|1
1611720760000|2021-01-27 04:12:40|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1611720770000|2021-01-27 04:12:50|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4
1611720780000|2021-01-27 04:13:00|4423.5|4417.5|4423.1|4417.1|4423.5|4417.5|4423.1|4417.1|0
1611720790000|2021-01-27 04:13:10|4423|4417|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|6
1611720810000|2021-01-27 04:13:30|4423.6|4417.6|4423.2|4417.2|4423.6|4417.6|4422.7|4416.7|1
1611720840000|2021-01-27 04:14:00|4422.1|4416.1|4422.2|4416.2|4422.7|4416.7|4422.1|4416.1|6
1611720850000|2021-01-27 04:14:10|4422.4|4416.4|4422.2|4416.2|4422.4|4416.4|4422.2|4416.2|0
1611720860000|2021-01-27 04:14:20|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1611720870000|2021-01-27 04:14:30|4422.7|4416.7|4422.4|4416.4|4422.7|4416.7|4422.2|4416.2|0
1611720940000|2021-01-27 04:15:40|4422|4416|4421.9|4415.9|4422|4416|4421.7|4415.7|0
1611720950000|2021-01-27 04:15:50|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1611720960000|2021-01-27 04:16:00|4421.6|4415.6|4421.2|4415.2|4421.6|4415.6|4421.2|4415.2|1
1611720970000|2021-01-27 04:16:10|4421.4|4415.4|4421.7|4415.7|4421.7|4415.7|4421.2|4415.2|0
1611721020000|2021-01-27 04:17:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421|4415|5
1611721060000|2021-01-27 04:17:40|4421.7|4415.7|4421.4|4415.4|4421.7|4415.7|4421.4|4415.4|0
1611721070000|2021-01-27 04:17:50|4421.7|4415.7|4422.2|4416.2|4422.2|4416.2|4421.7|4415.7|2
1611721090000|2021-01-27 04:18:10|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|5
1611721100000|2021-01-27 04:18:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1611721110000|2021-01-27 04:18:30|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1611721120000|2021-01-27 04:18:40|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|1
1611721140000|2021-01-27 04:19:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1611721200000|2021-01-27 04:20:00|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|0
1611721220000|2021-01-27 04:20:20|4421.1|4415.1|4421|4415|4421.1|4415.1|4421|4415|5
1611721240000|2021-01-27 04:20:40|4421.1|4415.1|4421.5|4415.5|4421.5|4415.5|4421.1|4415.1|0
1611721250000|2021-01-27 04:20:50|4421.8|4415.8|4421.5|4415.5|4421.8|4415.8|4421.5|4415.5|0
1611721260000|2021-01-27 04:21:00|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1611721300000|2021-01-27 04:21:40|4422.1|4416.1|4422.5|4416.5|4422.5|4416.5|4422.1|4416.1|4
1611721310000|2021-01-27 04:21:50|4422.8|4416.8|4423|4417|4423|4417|4422.5|4416.5|1
1611721320000|2021-01-27 04:22:00|||||||||1
1611721330000|2021-01-27 04:22:10|4422.5|4416.5|4422.6|4416.6|4422.6|4416.6|4422.5|4416.5|3
1611721340000|2021-01-27 04:22:20|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.1|4416.1|2
1611721360000|2021-01-27 04:22:40|4422.3|4416.3|4422.3|4416.3|4422.5|4416.5|4422.3|4416.3|0
1611721370000|2021-01-27 04:22:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1611721420000|2021-01-27 04:23:40|4422.3|4416.3|4422|4416|4422.3|4416.3|4422|4416|0
1611721440000|2021-01-27 04:24:00|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|5
1611721450000|2021-01-27 04:24:10|4421|4415|4421|4415|4421|4415|4421|4415|0
1611721460000|2021-01-27 04:24:20|4421.3|4415.3|4421.5|4415.5|4421.5|4415.5|4421.3|4415.3|1
1611721470000|2021-01-27 04:24:30|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1611721480000|2021-01-27 04:24:40|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1611721490000|2021-01-27 04:24:50|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1611721510000|2021-01-27 04:25:10|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1611721520000|2021-01-27 04:25:20|4421.7|4415.7|4421.6|4415.6|4421.7|4415.7|4421.6|4415.6|0
1611721530000|2021-01-27 04:25:30|4422|4416|4422|4416|4422|4416|4422|4416|0
1611721540000|2021-01-27 04:25:40|4422.1|4416.1|4422|4416|4422.1|4416.1|4422|4416|0
1611721550000|2021-01-27 04:25:50|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1611721560000|2021-01-27 04:26:00|4421.6|4415.6|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|0
1611721570000|2021-01-27 04:26:10|4422|4416|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|0
1611721580000|2021-01-27 04:26:20|4422|4416|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|0
1611721590000|2021-01-27 04:26:30|4422|4416|4422.1|4416.1|4422.1|4416.1|4422|4416|0
1611721610000|2021-01-27 04:26:50|4422|4416|4422|4416|4422|4416|4422|4416|0
1611721620000|2021-01-27 04:27:00|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1611721630000|2021-01-27 04:27:10|4422|4416|4422.1|4416.1|4422.1|4416.1|4422|4416|0
1611721660000|2021-01-27 04:27:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1611721670000|2021-01-27 04:27:50|4422.3|4416.3|4422.5|4416.5|4422.5|4416.5|4422.3|4416.3|0
1611721680000|2021-01-27 04:28:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1611721690000|2021-01-27 04:28:10|4422.5|4416.5|4423|4417|4423|4417|4422.5|4416.5|0
1611721710000|2021-01-27 04:28:30|4422.3|4416.3|4422.5|4416.5|4422.5|4416.5|4422.3|4416.3|2
1611721730000|2021-01-27 04:28:50|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1611721760000|2021-01-27 04:29:20|4422.5|4416.5|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|0
1611721780000|2021-01-27 04:29:40|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1611721790000|2021-01-27 04:29:50|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|3
1611721810000|2021-01-27 04:30:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|1
1611721840000|2021-01-27 04:30:40|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.8|4417.8|0
1611721860000|2021-01-27 04:31:00|4424|4418|4424|4418|4424|4418|4424|4418|2
1611721870000|2021-01-27 04:31:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|2
1611721900000|2021-01-27 04:31:40|4424.7|4418.7|4424|4418|4424.8|4418.8|4424|4418|1
1611721910000|2021-01-27 04:31:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1611721970000|2021-01-27 04:32:50|4424|4418|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|0
1611721980000|2021-01-27 04:33:00|4424.5|4418.5|4424.3|4418.3|4424.5|4418.5|4424.3|4418.3|0
1611721990000|2021-01-27 04:33:10|4424|4418|4424|4418|4424|4418|4424|4418|0
1611722030000|2021-01-27 04:33:50|4423|4417|4423|4417|4423|4417|4423|4417|1
1611722060000|2021-01-27 04:34:20|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1611722070000|2021-01-27 04:34:30|4423|4417|4423|4417|4423|4417|4423|4417|0
1611722100000|2021-01-27 04:35:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1611722110000|2021-01-27 04:35:10|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|1
1611722130000|2021-01-27 04:35:30|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1611722250000|2021-01-27 04:37:30|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1611722270000|2021-01-27 04:37:50|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1611722330000|2021-01-27 04:38:50|4422.9|4416.9|4423.1|4417.1|4423.1|4417.1|4422.9|4416.9|1
1611722340000|2021-01-27 04:39:00|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4422.6|4416.6|1
1611722380000|2021-01-27 04:39:40|||||||||1
1611722410000|2021-01-27 04:40:10|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4422.6|4416.6|0
1611722420000|2021-01-27 04:40:20|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4422.6|4416.6|0
1611722440000|2021-01-27 04:40:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1611722550000|2021-01-27 04:42:30|||||||||4
1611722560000|2021-01-27 04:42:40|4423.2|4417.2|4423.1|4417.1|4423.2|4417.2|4423.1|4417.1|3
1611722590000|2021-01-27 04:43:10|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4422.6|4416.6|0
1611722600000|2021-01-27 04:43:20|4422.9|4416.9|4423.1|4417.1|4423.1|4417.1|4422.9|4416.9|0
1611722610000|2021-01-27 04:43:30|4423.2|4417.2|4423.9|4417.9|4423.9|4417.9|4423.2|4417.2|6
1611722620000|2021-01-27 04:43:40|4424.1|4418.1|4423.9|4417.9|4424.1|4418.1|4423.9|4417.9|2
1611722630000|2021-01-27 04:43:50|4424.1|4418.1|4424.4|4418.4|4424.4|4418.4|4424.1|4418.1|1
1611722640000|2021-01-27 04:44:00|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1611722660000|2021-01-27 04:44:20|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1611722680000|2021-01-27 04:44:40|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1611722730000|2021-01-27 04:45:30|4423.3|4417.3|4423.4|4417.4|4423.4|4417.4|4423.3|4417.3|1
1611722740000|2021-01-27 04:45:40|4423.1|4417.1|4423.8|4417.8|4423.8|4417.8|4422.9|4416.9|1
1611722750000|2021-01-27 04:45:50|4423.9|4417.9|4424.3|4418.3|4424.3|4418.3|4423.9|4417.9|4
1611722770000|2021-01-27 04:46:10|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1611723000000|2021-01-27 04:50:00|4424.1|4418.1|4424.4|4418.4|4424.4|4418.4|4424.1|4418.1|1
1611723020000|2021-01-27 04:50:20|||||||||1
1611723030000|2021-01-27 04:50:30|4424|4418|4424|4418|4424|4418|4424|4418|0
1611723040000|2021-01-27 04:50:40|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1611723050000|2021-01-27 04:50:50|4424|4418|4424|4418|4424|4418|4424|4418|0
1611723080000|2021-01-27 04:51:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|1
1611723150000|2021-01-27 04:52:30|4423|4417|4423|4417|4423|4417|4423|4417|0
1611723170000|2021-01-27 04:52:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1611723180000|2021-01-27 04:53:00|4422.2|4416.2|4423.2|4417.2|4423.2|4417.2|4422.2|4416.2|1
1611723200000|2021-01-27 04:53:20|4423|4417|4423|4417|4423|4417|4423|4417|0
1611723220000|2021-01-27 04:53:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|2
1611723270000|2021-01-27 04:54:30|4422.9|4416.9|4423.5|4417.5|4423.5|4417.5|4422.9|4416.9|4
1611723280000|2021-01-27 04:54:40|4423.2|4417.2|4423|4417|4423.2|4417.2|4422.5|4416.5|0
1611723290000|2021-01-27 04:54:50|4423.2|4417.2|4423.5|4417.5|4423.5|4417.5|4423.2|4417.2|4
1611723300000|2021-01-27 04:55:00|4423.4|4417.4|4423|4417|4423.9|4417.9|4423|4417|1
1611723310000|2021-01-27 04:55:10|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|0
1611723330000|2021-01-27 04:55:30|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|1
1611723340000|2021-01-27 04:55:40|4423.9|4417.9|4423.9|4417.9|4424|4418|4423.9|4417.9|0
1611723350000|2021-01-27 04:55:50|4423.5|4417.5|4424|4418|4424|4418|4423.2|4417.2|1
1611723370000|2021-01-27 04:56:10|4424.4|4418.4|4424.5|4418.5|4424.5|4418.5|4424.4|4418.4|2
1611723410000|2021-01-27 04:56:50|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1611723430000|2021-01-27 04:57:10|4424.4|4418.4|4424.5|4418.5|4424.5|4418.5|4424.4|4418.4|2
1611723450000|2021-01-27 04:57:30|4424.2|4418.2|4424.5|4418.5|4424.5|4418.5|4424.2|4418.2|1
1611723480000|2021-01-27 04:58:00|4424.4|4418.4|4424.5|4418.5|4424.5|4418.5|4424.4|4418.4|2
1611723490000|2021-01-27 04:58:10|4424.9|4418.9|4424.4|4418.4|4424.9|4418.9|4424|4418|2
1611723500000|2021-01-27 04:58:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1611723520000|2021-01-27 04:58:40|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1611723570000|2021-01-27 04:59:30|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|2
1611723590000|2021-01-27 04:59:50|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1611723620000|2021-01-27 05:00:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1611723650000|2021-01-27 05:00:50|4424.4|4418.4|4424.9|4418.9|4424.9|4418.9|4424.4|4418.4|0
1611723700000|2021-01-27 05:01:40|4425.8|4419.8|4425.9|4419.9|4425.9|4419.9|4425.8|4419.8|5
1611723720000|2021-01-27 05:02:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|9
1611723730000|2021-01-27 05:02:10|||||||||1
1611723750000|2021-01-27 05:02:30|4427|4421|4426.9|4420.9|4427|4421|4426.9|4420.9|0
1611723770000|2021-01-27 05:02:50|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|3
1611723780000|2021-01-27 05:03:00|4426|4420|4426|4420|4426|4420|4426|4420|0
1611723790000|2021-01-27 05:03:10|4425.9|4419.9|4425.5|4419.5|4426.5|4420.5|4425.5|4419.5|4
1611723810000|2021-01-27 05:03:30|4425.2|4419.2|4424.7|4418.7|4425.2|4419.2|4424.7|4418.7|1
1611723820000|2021-01-27 05:03:40|4425|4419|4425.2|4419.2|4425.2|4419.2|4425|4419|0
1611723830000|2021-01-27 05:03:50|4425|4419|4425.2|4419.2|4425.2|4419.2|4425|4419|0
1611723850000|2021-01-27 05:04:10|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|2
1611723860000|2021-01-27 05:04:20|||||||||3
1611723870000|2021-01-27 05:04:30|4425.2|4419.2|4425.5|4419.5|4425.5|4419.5|4425.2|4419.2|1
1611723890000|2021-01-27 05:04:50|4425.9|4419.9|4425.5|4419.5|4425.9|4419.9|4425.5|4419.5|1
1611723900000|2021-01-27 05:05:00|4425.7|4419.7|4425.7|4419.7|4426|4420|4425.7|4419.7|0
1611723910000|2021-01-27 05:05:10|4426|4420|4426|4420|4426|4420|4426|4420|0
1611723920000|2021-01-27 05:05:20|4427|4421|4426.7|4420.7|4427|4421|4426.7|4420.7|3
1611723930000|2021-01-27 05:05:30|4426.5|4420.5|4430.3|4424.3|4430.3|4424.3|4426.5|4420.5|4
1611723940000|2021-01-27 05:05:40|4429.9|4423.9|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|7
1611723950000|2021-01-27 05:05:50|4429.5|4423.5|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|1
1611723960000|2021-01-27 05:06:00|4429.5|4423.5|4429.9|4423.9|4430.3|4424.3|4429.5|4423.5|0
1611723970000|2021-01-27 05:06:10|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|1
1611723980000|2021-01-27 05:06:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|6
1611723990000|2021-01-27 05:06:30|4430.4|4424.4|4430.3|4424.3|4430.4|4424.4|4430.3|4424.3|1
1611724000000|2021-01-27 05:06:40|4431.9|4425.9|4431.3|4425.3|4431.9|4425.9|4431.3|4425.3|4
1611724010000|2021-01-27 05:06:50|4431.5|4425.5|4431.3|4425.3|4431.5|4425.5|4431.3|4425.3|2
1611724020000|2021-01-27 05:07:00|4431.4|4425.4|4431.3|4425.3|4431.5|4425.5|4431.3|4425.3|0
1611724030000|2021-01-27 05:07:10|4431.4|4425.4|4431.3|4425.3|4431.4|4425.4|4431.3|4425.3|3
1611724040000|2021-01-27 05:07:20|4431.4|4425.4|4431.3|4425.3|4431.4|4425.4|4431.3|4425.3|0
1611724050000|2021-01-27 05:07:30|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|1
1611724060000|2021-01-27 05:07:40|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1611724070000|2021-01-27 05:07:50|4430.3|4424.3|4430.5|4424.5|4430.5|4424.5|4430|4424|0
1611724080000|2021-01-27 05:08:00|4430.4|4424.4|4429.9|4423.9|4430.5|4424.5|4429.9|4423.9|2
1611724090000|2021-01-27 05:08:10|4430|4424|4430.5|4424.5|4430.5|4424.5|4430|4424|1
1611724100000|2021-01-27 05:08:20|4430.3|4424.3|4430.4|4424.4|4430.5|4424.5|4429.9|4423.9|1
1611724110000|2021-01-27 05:08:30|4430.9|4424.9|4428.9|4422.9|4430.9|4424.9|4428.9|4422.9|5
1611724120000|2021-01-27 05:08:40|4429.5|4423.5|4429|4423|4429.5|4423.5|4428.9|4422.9|0
1611724150000|2021-01-27 05:09:10|4429.1|4423.1|4430|4424|4430|4424|4429.1|4423.1|1
1611724160000|2021-01-27 05:09:20|4430.1|4424.1|4429.5|4423.5|4430.1|4424.1|4429.5|4423.5|0
1611724170000|2021-01-27 05:09:30|4429.1|4423.1|4429.5|4423.5|4429.5|4423.5|4428.9|4422.9|1
1611724180000|2021-01-27 05:09:40|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|1
1611724190000|2021-01-27 05:09:50|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|0
1611724200000|2021-01-27 05:10:00|4428.1|4422.1|4428.6|4422.6|4428.6|4422.6|4428.1|4422.1|0
1611724210000|2021-01-27 05:10:10|4428.8|4422.8|4429.1|4423.1|4429.1|4423.1|4428.6|4422.6|0
1611724240000|2021-01-27 05:10:40|4429.5|4423.5|4430.8|4424.8|4431.1|4425.1|4429.5|4423.5|5
1611724250000|2021-01-27 05:10:50|4430.5|4424.5|4430.6|4424.6|4430.6|4424.6|4430.5|4424.5|0
1611724260000|2021-01-27 05:11:00|4430.5|4424.5|4429.8|4423.8|4430.6|4424.6|4429.8|4423.8|0
1611724270000|2021-01-27 05:11:10|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1611724280000|2021-01-27 05:11:20|4429.6|4423.6|4430.1|4424.1|4430.1|4424.1|4429.6|4423.6|0
1611724300000|2021-01-27 05:11:40|4430|4424|4429.6|4423.6|4430|4424|4429.6|4423.6|2
1611724320000|2021-01-27 05:12:00|4430.1|4424.1|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|3
1611724350000|2021-01-27 05:12:30|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429|4423|0
1611724360000|2021-01-27 05:12:40|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|1
1611724370000|2021-01-27 05:12:50|4428.6|4422.6|4428.3|4422.3|4428.6|4422.6|4428.3|4422.3|2
1611724380000|2021-01-27 05:13:00|4428.6|4422.6|4428.8|4422.8|4428.8|4422.8|4428.6|4422.6|0
1611724400000|2021-01-27 05:13:20|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|0
1611724410000|2021-01-27 05:13:30|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1611724420000|2021-01-27 05:13:40|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4428.8|4422.8|0
1611724440000|2021-01-27 05:14:00|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|0
1611724450000|2021-01-27 05:14:10|4428.6|4422.6|4427.8|4421.8|4428.6|4422.6|4427.8|4421.8|0
1611724490000|2021-01-27 05:14:50|4427.6|4421.6|4427.8|4421.8|4427.8|4421.8|4427.6|4421.6|0
1611724500000|2021-01-27 05:15:00|4427.6|4421.6|4427.8|4421.8|4427.8|4421.8|4427.6|4421.6|0
1611724510000|2021-01-27 05:15:10|4428.8|4422.8|4427.8|4421.8|4428.8|4422.8|4427.8|4421.8|3
1611724530000|2021-01-27 05:15:30|4427.6|4421.6|4427.8|4421.8|4427.8|4421.8|4427.6|4421.6|3
1611724540000|2021-01-27 05:15:40|||||||||3
1611724550000|2021-01-27 05:15:50|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|0
1611724560000|2021-01-27 05:16:00|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1611724590000|2021-01-27 05:16:30|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1611724600000|2021-01-27 05:16:40|4428|4422|4426.6|4420.6|4428|4422|4426.5|4420.5|3
1611724610000|2021-01-27 05:16:50|4426.8|4420.8|4427.8|4421.8|4428.1|4422.1|4426.8|4420.8|1
1611724620000|2021-01-27 05:17:00|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1611724640000|2021-01-27 05:17:20|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|2
1611724670000|2021-01-27 05:17:50|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|0
1611724680000|2021-01-27 05:18:00|4427.1|4421.1|4426.8|4420.8|4427.8|4421.8|4426.8|4420.8|4
1611724720000|2021-01-27 05:18:40|4427.1|4421.1|4428.1|4422.1|4428.1|4422.1|4427.1|4421.1|1
1611724730000|2021-01-27 05:18:50|4428.3|4422.3|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|2
1611724760000|2021-01-27 05:19:20|||||||||1
1611724790000|2021-01-27 05:19:50|4428.5|4422.5|4427.8|4421.8|4428.5|4422.5|4427.8|4421.8|1
1611724800000|2021-01-27 05:20:00|4428.5|4422.5|4428.8|4422.8|4428.8|4422.8|4428.5|4422.5|0
1611724810000|2021-01-27 05:20:10|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1611724830000|2021-01-27 05:20:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1611724890000|2021-01-27 05:21:30|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1611724920000|2021-01-27 05:22:00|4428.2|4422.2|4427.7|4421.7|4428.2|4422.2|4427.7|4421.7|2
1611724940000|2021-01-27 05:22:20|4427.2|4421.2|4427.6|4421.6|4427.6|4421.6|4427.2|4421.2|2
1611724950000|2021-01-27 05:22:30|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1611724960000|2021-01-27 05:22:40|4428.1|4422.1|4427.7|4421.7|4428.2|4422.2|4427.7|4421.7|0
1611724980000|2021-01-27 05:23:00|4427.9|4421.9|4427.7|4421.7|4427.9|4421.9|4427.7|4421.7|0
1611725030000|2021-01-27 05:23:50|4427.6|4421.6|4427.2|4421.2|4427.6|4421.6|4427.2|4421.2|0
1611725050000|2021-01-27 05:24:10|4427.1|4421.1|4426.7|4420.7|4427.1|4421.1|4426.7|4420.7|1
1611725080000|2021-01-27 05:24:40|4426.6|4420.6|4427.2|4421.2|4427.2|4421.2|4426.6|4420.6|0
1611725100000|2021-01-27 05:25:00|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1611725120000|2021-01-27 05:25:20|4427|4421|4427|4421|4427|4421|4427|4421|0
1611725140000|2021-01-27 05:25:40|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1611725160000|2021-01-27 05:26:00|4427|4421|4427|4421|4427|4421|4427|4421|0
1611725170000|2021-01-27 05:26:10|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1611725190000|2021-01-27 05:26:30|4426.6|4420.6|4427.1|4421.1|4427.1|4421.1|4426.6|4420.6|0
1611725200000|2021-01-27 05:26:40|4427|4421|4427|4421|4427|4421|4427|4421|0
1611725220000|2021-01-27 05:27:00|4427.1|4421.1|4428.1|4422.1|4428.1|4422.1|4427.1|4421.1|1
1611725250000|2021-01-27 05:27:30|4427.7|4421.7|4427.5|4421.5|4427.7|4421.7|4427.5|4421.5|3
1611725270000|2021-01-27 05:27:50|4427.1|4421.1|4426.1|4420.1|4427.1|4421.1|4426.1|4420.1|1
1611725280000|2021-01-27 05:28:00|4426.5|4420.5|4426.5|4420.5|4427|4421|4426.5|4420.5|1
1611725290000|2021-01-27 05:28:10|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|0
1611725300000|2021-01-27 05:28:20|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1611725310000|2021-01-27 05:28:30|4426.6|4420.6|4427|4421|4427|4421|4426.6|4420.6|0
1611725340000|2021-01-27 05:29:00|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1611725390000|2021-01-27 05:29:50|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|0
1611725400000|2021-01-27 05:30:00|4426.5|4420.5|4429.1|4423.1|4429.1|4423.1|4426.5|4420.5|3
1611725410000|2021-01-27 05:30:10|4429|4423|4429.1|4423.1|4429.1|4423.1|4429|4423|0
1611725420000|2021-01-27 05:30:20|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1611725430000|2021-01-27 05:30:30|4428.5|4422.5|4427.5|4421.5|4428.5|4422.5|4427.5|4421.5|2
1611725450000|2021-01-27 05:30:50|4427.1|4421.1|4426.5|4420.5|4427.1|4421.1|4426.1|4420.1|1
1611725460000|2021-01-27 05:31:00|4426.1|4420.1|4425.5|4419.5|4426.1|4420.1|4425.1|4419.1|0
1611725470000|2021-01-27 05:31:10|4425.6|4419.6|4425|4419|4425.6|4419.6|4424.9|4418.9|1
1611725480000|2021-01-27 05:31:20|4424.5|4418.5|4424.6|4418.6|4424.6|4418.6|4424.5|4418.5|0
1611725490000|2021-01-27 05:31:30|4425|4419|4425.1|4419.1|4425.5|4419.5|4425|4419|0
1611725500000|2021-01-27 05:31:40|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|1
1611725510000|2021-01-27 05:31:50|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1611725520000|2021-01-27 05:32:00|4424.1|4418.1|4424.5|4418.5|4425|4419|4424.1|4418.1|0
1611725530000|2021-01-27 05:32:10|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1611725540000|2021-01-27 05:32:20|4424|4418|4424|4418|4424.4|4418.4|4423.9|4417.9|0
1611725550000|2021-01-27 05:32:30|4423.9|4417.9|4424.5|4418.5|4424.5|4418.5|4423.9|4417.9|2
1611725560000|2021-01-27 05:32:40|4424.1|4418.1|4424.5|4418.5|4424.5|4418.5|4424.1|4418.1|1
1611725570000|2021-01-27 05:32:50|4424.1|4418.1|4425.1|4419.1|4425.1|4419.1|4424|4418|1
1611725580000|2021-01-27 05:33:00|4425|4419|4424.5|4418.5|4425|4419|4424.5|4418.5|2
1611725590000|2021-01-27 05:33:10|4424.1|4418.1|4424|4418|4424.1|4418.1|4424|4418|1
1611725600000|2021-01-27 05:33:20|4423.1|4417.1|4422.2|4416.2|4423.1|4417.1|4422.2|4416.2|17
1611725610000|2021-01-27 05:33:30|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|1
1611725620000|2021-01-27 05:33:40|4423.1|4417.1|4424.5|4418.5|4424.5|4418.5|4423.1|4417.1|9
1611725640000|2021-01-27 05:34:00|4424.6|4418.6|4424.5|4418.5|4425|4419|4424.5|4418.5|3
1611725650000|2021-01-27 05:34:10|4425.8|4419.8|4425.9|4419.9|4426.4|4420.4|4425.8|4419.8|17
1611725660000|2021-01-27 05:34:20|4426.4|4420.4|4426.4|4420.4|4426.5|4420.5|4426.4|4420.4|0
1611725670000|2021-01-27 05:34:30|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1611725700000|2021-01-27 05:35:00|4426.1|4420.1|4427.5|4421.5|4427.5|4421.5|4426.1|4420.1|4
1611725740000|2021-01-27 05:35:40|4427.1|4421.1|4427|4421|4427.1|4421.1|4426.5|4420.5|0
1611725750000|2021-01-27 05:35:50|4426.9|4420.9|4426.5|4420.5|4427|4421|4426.4|4420.4|1
1611725760000|2021-01-27 05:36:00|4426.9|4420.9|4427.5|4421.5|4427.5|4421.5|4426.9|4420.9|2
1611725790000|2021-01-27 05:36:30|4427.6|4421.6|4427.9|4421.9|4428|4422|4427.6|4421.6|0
1611725800000|2021-01-27 05:36:40|4428.1|4422.1|4427.9|4421.9|4428.1|4422.1|4427.9|4421.9|0
1611725810000|2021-01-27 05:36:50|4428|4422|4429|4423|4429.1|4423.1|4428|4422|1
1611725820000|2021-01-27 05:37:00|4428.5|4422.5|4430|4424|4430|4424|4428.5|4422.5|3
1611725830000|2021-01-27 05:37:10|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1611725840000|2021-01-27 05:37:20|4430.5|4424.5|4430.5|4424.5|4430.9|4424.9|4430.5|4424.5|3
1611725850000|2021-01-27 05:37:30|4431.1|4425.1|4431|4425|4431.1|4425.1|4431|4425|0
1611725860000|2021-01-27 05:37:40|4431.1|4425.1|4431.9|4425.9|4431.9|4425.9|4431.1|4425.1|1
1611725870000|2021-01-27 05:37:50|4431.5|4425.5|4431.5|4425.5|4431.9|4425.9|4431|4425|3
1611725880000|2021-01-27 05:38:00|4431.1|4425.1|4431.5|4425.5|4431.5|4425.5|4431.1|4425.1|1
1611725890000|2021-01-27 05:38:10|4431.4|4425.4|4431.5|4425.5|4431.9|4425.9|4431.4|4425.4|1
1611725900000|2021-01-27 05:38:20|4431.1|4425.1|4430.6|4424.6|4431.1|4425.1|4430.5|4424.5|5
1611725910000|2021-01-27 05:38:30|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431|4425|0
1611725920000|2021-01-27 05:38:40|4439.2|4424.2|4437|4431|4439.2|4432.5|4437|4424.2|20
1611725930000|2021-01-27 05:38:50|4436.8|4430.8|4437.3|4431.3|4437.3|4431.3|4435.9|4429.9|6
1611725940000|2021-01-27 05:39:00|4436.8|4430.8|4433.7|4427.7|4436.8|4430.8|4433.5|4427.5|21
1611725950000|2021-01-27 05:39:10|4433.4|4427.4|4432.5|4426.5|4433.4|4427.4|4430.8|4424.8|21
1611725960000|2021-01-27 05:39:20|4432.7|4426.7|4431.7|4425.7|4433|4427|4431.7|4425.7|6
1611725970000|2021-01-27 05:39:30|4432.7|4426.7|4432.5|4426.5|4433|4427|4432.5|4426.5|3
1611725980000|2021-01-27 05:39:40|4433.4|4427.4|4433|4427|4433.4|4427.4|4433|4427|1
1611725990000|2021-01-27 05:39:50|4432.5|4426.5|4433.5|4427.5|4433.5|4427.5|4432.5|4426.5|2
1611726000000|2021-01-27 05:40:00|4434|4428|4433.8|4427.8|4434.2|4428.2|4433.5|4427.5|6
1611726010000|2021-01-27 05:40:10|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.2|4427.2|3
1611726020000|2021-01-27 05:40:20|4433.2|4427.2|4440|4434|4440|4434|4433.2|4427.2|30
1611726030000|2021-01-27 05:40:30|4439.8|4433.8|4439.8|4433.8|4440.7|4434.7|4439.7|4433.7|16
1611726040000|2021-01-27 05:40:40|4439.5|4433.5|4439.8|4433.8|4439.8|4433.8|4439.5|4433.5|8
1611726050000|2021-01-27 05:40:50|4440.3|4434.3|4439.8|4433.8|4440.3|4434.3|4439.8|4433.8|6
1611726060000|2021-01-27 05:41:00|4440.2|4434.2|4440.3|4434.3|4441.3|4435.3|4439.8|4433.8|40
1611726070000|2021-01-27 05:41:10|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.2|4433.2|3
1611726080000|2021-01-27 05:41:20|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|2
1611726090000|2021-01-27 05:41:30|4439.1|4433.1|4439.5|4433.5|4439.5|4433.5|4439.1|4433.1|5
1611726100000|2021-01-27 05:41:40|4439.1|4433.1|4439.4|4433.4|4439.4|4433.4|4439.1|4433.1|9
1611726110000|2021-01-27 05:41:50|4439|4433|4439.3|4433.3|4439.4|4433.4|4438.9|4432.9|20
1611726120000|2021-01-27 05:42:00|4439.6|4433.6|4439.4|4433.4|4439.8|4433.8|4439.3|4433.3|5
1611726130000|2021-01-27 05:42:10|4439.3|4433.3|4439.4|4433.4|4439.4|4433.4|4438.9|4432.9|2
1611726140000|2021-01-27 05:42:20|4439.3|4433.3|4439.5|4433.5|4439.5|4433.5|4439.3|4433.3|4
1611726150000|2021-01-27 05:42:30|4439.6|4433.6|4439.5|4433.5|4439.6|4433.6|4439.5|4433.5|0
1611726160000|2021-01-27 05:42:40|4439.1|4433.1|4439.5|4433.5|4439.5|4433.5|4439.1|4433.1|2
1611726170000|2021-01-27 05:42:50|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|3
1611726180000|2021-01-27 05:43:00|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|5
1611726190000|2021-01-27 05:43:10|4441.1|4435.1|4441.5|4435.5|4441.5|4435.5|4441|4435|4
1611726200000|2021-01-27 05:43:20|4441.6|4435.6|4442.5|4436.5|4442.5|4436.5|4441.6|4435.6|2
1611726210000|2021-01-27 05:43:30|||||||||7
1611726220000|2021-01-27 05:43:40|4441.5|4435.5|4442.9|4436.9|4442.9|4436.9|4441.5|4435.5|14
1611726230000|2021-01-27 05:43:50|4443.3|4437.3|4444|4438|4444|4438|4443.3|4437.3|0
1611726240000|2021-01-27 05:44:00|4443.9|4437.9|4442.8|4436.8|4443.9|4437.9|4442.8|4436.8|2
1611726250000|2021-01-27 05:44:10|4443.3|4437.3|4443.5|4437.5|4443.9|4437.9|4443.3|4437.3|5
1611726260000|2021-01-27 05:44:20|4444|4438|4444.5|4438.5|4446.8|4440.8|4444|4438|23
1611726270000|2021-01-27 05:44:30|4444.9|4438.9|4445.5|4439.5|4446.5|4440.5|4444.9|4438.9|4
1611726280000|2021-01-27 05:44:40|4445.9|4439.9|4446|4440|4446|4440|4445.9|4439.9|0
1611726290000|2021-01-27 05:44:50|4445.5|4439.5|4445.6|4439.6|4445.6|4439.6|4445.1|4439.1|4
1611726300000|2021-01-27 05:45:00|4445.5|4439.5|4445.5|4439.5|4446|4440|4445.5|4439.5|3
1611726310000|2021-01-27 05:45:10|4444.5|4438.5|4443.5|4437.5|4444.5|4438.5|4443|4437|8
1611726320000|2021-01-27 05:45:20|4443.1|4437.1|4443|4437|4443.1|4437.1|4443|4437|0
1611726330000|2021-01-27 05:45:30|4443.1|4437.1|4442.5|4436.5|4443.1|4437.1|4442.5|4436.5|1
1611726340000|2021-01-27 05:45:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4442.5|4436.5|0
1611726350000|2021-01-27 05:45:50|4444.1|4438.1|4443.5|4437.5|4444.1|4438.1|4443.5|4437.5|9
1611726360000|2021-01-27 05:46:00|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443|4437|0
1611726370000|2021-01-27 05:46:10|4442.6|4436.6|4442.5|4436.5|4442.6|4436.6|4442.5|4436.5|1
1611726380000|2021-01-27 05:46:20|4442.6|4436.6|4443.6|4437.6|4443.6|4437.6|4442.6|4436.6|5
1611726390000|2021-01-27 05:46:30|4443.1|4437.1|4443.6|4437.6|4444.1|4438.1|4443.1|4437.1|11
1611726400000|2021-01-27 05:46:40|4443.5|4437.5|4443.6|4437.6|4444.1|4438.1|4443.5|4437.5|2
1611726410000|2021-01-27 05:46:50|4443.7|4437.7|4444.1|4438.1|4444.6|4438.6|4443.6|4437.6|2
1611726420000|2021-01-27 05:47:00|4444|4438|4444.1|4438.1|4444.7|4438.7|4444|4438|5
1611726430000|2021-01-27 05:47:10|4444|4438|4443.7|4437.7|4444.1|4438.1|4443.6|4437.6|1
1611726440000|2021-01-27 05:47:20|4444.1|4438.1|4444.7|4438.7|4444.7|4438.7|4444.1|4438.1|0
1611726450000|2021-01-27 05:47:30|4444.2|4438.2|4444.1|4438.1|4444.2|4438.2|4443.7|4437.7|0
1611726460000|2021-01-27 05:47:40|4444.2|4438.2|4445.7|4439.7|4446.1|4440.1|4444.2|4438.2|3
1611726470000|2021-01-27 05:47:50|4445.1|4439.1|4444.7|4438.7|4445.1|4439.1|4444.7|4438.7|0
1611726500000|2021-01-27 05:48:20|4445.7|4439.7|4445|4439|4445.7|4439.7|4444.2|4438.2|9
1611726510000|2021-01-27 05:48:30|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|0
1611726540000|2021-01-27 05:49:00|4445.2|4439.2|4446.7|4440.7|4448.2|4442.2|4445.2|4439.2|7
1611726550000|2021-01-27 05:49:10|4446.2|4440.2|4446.7|4440.7|4446.7|4440.7|4446.2|4440.2|1
1611726560000|2021-01-27 05:49:20|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4445.7|4439.7|0
1611726570000|2021-01-27 05:49:30|4446.7|4440.7|4447.7|4441.7|4447.7|4441.7|4446.7|4440.7|2
1611726580000|2021-01-27 05:49:40|4448.1|4442.1|4447.2|4441.2|4448.1|4442.1|4447.2|4441.2|1
1611726590000|2021-01-27 05:49:50|4446.6|4440.6|4446.7|4440.7|4446.7|4440.7|4446.6|4440.6|0
1611726600000|2021-01-27 05:50:00|4446.2|4440.2|4444.7|4438.7|4446.2|4440.2|4444.1|4438.1|9
1611726610000|2021-01-27 05:50:10|4445.6|4439.6|4445.2|4439.2|4445.7|4439.7|4444.6|4438.6|1
1611726620000|2021-01-27 05:50:20|4445.1|4439.1|4446.7|4440.7|4446.7|4440.7|4445.1|4439.1|1
1611726630000|2021-01-27 05:50:30|4446.1|4440.1|4446.1|4440.1|4446.6|4440.6|4445.7|4439.7|2
1611726640000|2021-01-27 05:50:40|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|0
1611726650000|2021-01-27 05:50:50|4446.1|4440.1|4445.7|4439.7|4446.1|4440.1|4445.7|4439.7|0
1611726660000|2021-01-27 05:51:00|4445.6|4439.6|4445.7|4439.7|4445.7|4439.7|4445.2|4439.2|1
1611726670000|2021-01-27 05:51:10|4445.3|4439.3|4446.9|4440.9|4446.9|4440.9|4444.7|4438.7|4
1611726680000|2021-01-27 05:51:20|4447|4441|4449.3|4443.3|4449.3|4443.3|4447|4441|12
1611726690000|2021-01-27 05:51:30|4449.4|4443.4|4449.9|4443.9|4449.9|4443.9|4449.3|4443.3|2
1611726700000|2021-01-27 05:51:40|4449.5|4443.5|4462.3|4456.3|4462.9|4456.9|4449|4443|37
1611726710000|2021-01-27 05:51:50|4461.6|4455.6|4461.6|4455.6|4461.9|4455.9|4461.6|4455.6|9
1611726720000|2021-01-27 05:52:00|4461.9|4455.9|4461.7|4455.7|4462.3|4456.3|4460.9|4454.9|16
1611726730000|2021-01-27 05:52:10|4461.4|4455.4|4462.7|4456.7|4462.7|4456.7|4461.3|4455.3|13
1611726740000|2021-01-27 05:52:20|4463.2|4457.2|4462.7|4456.7|4463.7|4457.7|4462.7|4456.7|16
1611726750000|2021-01-27 05:52:30|4462.3|4456.3|4462.2|4456.2|4462.7|4456.7|4461.9|4455.9|5
1611726760000|2021-01-27 05:52:40|4462.6|4456.6|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|3
1611726770000|2021-01-27 05:52:50|4463.1|4457.1|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|6
1611726780000|2021-01-27 05:53:00|4462.7|4456.7|4463.1|4457.1|4463.7|4457.7|4462.7|4456.7|11
1611726790000|2021-01-27 05:53:10|4462.7|4456.7|4462.7|4456.7|4463.6|4457.6|4462.7|4456.7|11
1611726800000|2021-01-27 05:53:20|4463.1|4457.1|4462.2|4456.2|4463.1|4457.1|4461.8|4455.8|6
1611726810000|2021-01-27 05:53:30|4462.6|4456.6|4461.3|4455.3|4462.6|4456.6|4461.3|4455.3|3
1611726820000|2021-01-27 05:53:40|4461.7|4455.7|4463.1|4457.1|4463.1|4457.1|4461.7|4455.7|1
1611726830000|2021-01-27 05:53:50|4462.7|4456.7|4461.7|4455.7|4462.7|4456.7|4461.7|4455.7|2
1611726840000|2021-01-27 05:54:00|4460.7|4454.7|4461.2|4455.2|4461.7|4455.7|4460.3|4454.3|42
1611726850000|2021-01-27 05:54:10|4461.7|4455.7|4462.7|4456.7|4462.7|4456.7|4461.2|4455.2|13
1611726860000|2021-01-27 05:54:20|4463.1|4457.1|4464.7|4458.7|4464.7|4458.7|4462.7|4456.7|23
1611726870000|2021-01-27 05:54:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|18
1611726880000|2021-01-27 05:54:40|4464.7|4458.7|4464.6|4458.6|4464.7|4458.7|4464.6|4458.6|1
1611726890000|2021-01-27 05:54:50|4464.7|4458.7|4463.9|4457.9|4464.7|4458.7|4463.9|4457.9|11
1611726910000|2021-01-27 05:55:10|4462.9|4456.9|4462.9|4456.9|4464.2|4458.2|4462.9|4456.9|13
1611726930000|2021-01-27 05:55:30|4463.2|4457.2|4463.9|4457.9|4463.9|4457.9|4463.2|4457.2|0
1611726940000|2021-01-27 05:55:40|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.1|4457.1|11
1611726950000|2021-01-27 05:55:50|4463.2|4457.2|4464.1|4458.1|4464.1|4458.1|4463.2|4457.2|1
1611726960000|2021-01-27 05:56:00|4463.3|4457.3|4463.1|4457.1|4463.5|4457.5|4463.1|4457.1|2
1611726990000|2021-01-27 05:56:30|4463.5|4457.5|4464.1|4458.1|4464.1|4458.1|4463.5|4457.5|2
1611727000000|2021-01-27 05:56:40|4463.7|4457.7|4464.1|4458.1|4464.1|4458.1|4463.7|4457.7|1
1611727010000|2021-01-27 05:56:50|4464.5|4458.5|4464.1|4458.1|4464.5|4458.5|4464.1|4458.1|1
1611727020000|2021-01-27 05:57:00|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4464.1|4458.1|1
1611727030000|2021-01-27 05:57:10|4464.5|4458.5|4464|4458|4464.5|4458.5|4464|4458|3
1611727040000|2021-01-27 05:57:20|4464.4|4458.4|4463.1|4457.1|4464.5|4458.5|4463|4457|3
1611727050000|2021-01-27 05:57:30|4463.5|4457.5|4463.1|4457.1|4463.5|4457.5|4463|4457|2
1611727060000|2021-01-27 05:57:40|4462.1|4456.1|4462.2|4456.2|4462.2|4456.2|4461.7|4455.7|2
1611727070000|2021-01-27 05:57:50|4461.9|4455.9|4461.1|4455.1|4461.9|4455.9|4461.1|4455.1|0
1611727080000|2021-01-27 05:58:00|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|1
1611727090000|2021-01-27 05:58:10|4459.7|4453.7|4460.5|4454.5|4460.5|4454.5|4459.7|4453.7|5
1611727100000|2021-01-27 05:58:20|4461.1|4455.1|4461.1|4455.1|4462.1|4456.1|4460.9|4454.9|13
1611727110000|2021-01-27 05:58:30|4461.5|4455.5|4461.1|4455.1|4461.5|4455.5|4461|4455|0
1611727120000|2021-01-27 05:58:40|4461|4455|4461.1|4455.1|4461.1|4455.1|4461|4455|0
1611727130000|2021-01-27 05:58:50|4461|4455|4461.1|4455.1|4461.1|4455.1|4461|4455|4
1611727140000|2021-01-27 05:59:00|4461|4455|4461|4455|4461|4455|4461|4455|3
1611727150000|2021-01-27 05:59:10|4461.5|4455.5|4461.1|4455.1|4461.6|4455.6|4461.1|4455.1|2
1611727160000|2021-01-27 05:59:20|4460.7|4454.7|4460.1|4454.1|4460.7|4454.7|4460.1|4454.1|1
1611727170000|2021-01-27 05:59:30|4460.2|4454.2|4460.1|4454.1|4460.2|4454.2|4460.1|4454.1|0
1611727180000|2021-01-27 05:59:40|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1611727190000|2021-01-27 05:59:50|4460.7|4454.7|4460.3|4454.3|4460.7|4454.7|4460.3|4454.3|0
1611727200000|2021-01-27 06:00:00|4460.2|4454.2|4460.7|4454.7|4460.7|4454.7|4460.1|4454.1|4
1611727210000|2021-01-27 06:00:10|4460.6|4454.6|4460.5|4454.5|4460.7|4454.7|4460.5|4454.5|8
1611727220000|2021-01-27 06:00:20|||||||||5
1611727230000|2021-01-27 06:00:30|4460.4|4454.4|4460.5|4454.5|4460.5|4454.5|4460.4|4454.4|2
1611727250000|2021-01-27 06:00:50|4460.4|4454.4|4456.7|4450.7|4460.4|4454.4|4456.7|4450.7|20
1611727260000|2021-01-27 06:01:00|4457.1|4451.1|4459.1|4453.1|4459.1|4453.1|4457.1|4451.1|9
1611727270000|2021-01-27 06:01:10|4458.7|4452.7|4459.1|4453.1|4459.6|4453.6|4458.7|4452.7|4
1611727280000|2021-01-27 06:01:20|4459|4453|4458.6|4452.6|4459|4453|4458.1|4452.1|0
1611727290000|2021-01-27 06:01:30|4458.7|4452.7|4458.2|4452.2|4458.7|4452.7|4458.2|4452.2|0
1611727300000|2021-01-27 06:01:40|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1611727310000|2021-01-27 06:01:50|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1611727320000|2021-01-27 06:02:00|4458.1|4452.1|4457.3|4451.3|4458.5|4452.5|4457.3|4451.3|13
1611727330000|2021-01-27 06:02:10|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4
1611727340000|2021-01-27 06:02:20|4457.1|4451.1|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|4
1611727350000|2021-01-27 06:02:30|4456.2|4450.2|4456.1|4450.1|4456.2|4450.2|4456.1|4450.1|0
1611727360000|2021-01-27 06:02:40|4455.6|4449.6|4455.1|4449.1|4455.6|4449.6|4454.7|4448.7|3
1611727370000|2021-01-27 06:02:50|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.2|4449.2|0
1611727380000|2021-01-27 06:03:00|4455.5|4449.5|4455.1|4449.1|4455.6|4449.6|4455.1|4449.1|3
1611727390000|2021-01-27 06:03:10|4455.2|4449.2|4456.1|4450.1|4456.1|4450.1|4455.2|4449.2|14
1611727400000|2021-01-27 06:03:20|4456.6|4450.6|4456.1|4450.1|4456.6|4450.6|4456.1|4450.1|1
1611727410000|2021-01-27 06:03:30|4456.2|4450.2|4457.3|4451.3|4457.7|4451.7|4456.2|4450.2|23
1611727420000|2021-01-27 06:03:40|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.3|4451.3|0
1611727430000|2021-01-27 06:03:50|4457.1|4451.1|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|3
1611727440000|2021-01-27 06:04:00|4457.2|4451.2|4457.1|4451.1|4457.2|4451.2|4457.1|4451.1|1
1611727470000|2021-01-27 06:04:30|4456.7|4450.7|4456.6|4450.6|4456.7|4450.7|4456.5|4450.5|1
1611727480000|2021-01-27 06:04:40|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|0
1611727490000|2021-01-27 06:04:50|4457.7|4451.7|4457.3|4451.3|4457.7|4451.7|4457.2|4451.2|7
1611727500000|2021-01-27 06:05:00|4457.7|4451.7|4458.7|4452.7|4458.7|4452.7|4457.2|4451.2|10
1611727510000|2021-01-27 06:05:10|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.2|4450.2|13
1611727520000|2021-01-27 06:05:20|4456.7|4450.7|4456.3|4450.3|4456.7|4450.7|4456.3|4450.3|1
1611727530000|2021-01-27 06:05:30|4456.2|4450.2|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|0
1611727550000|2021-01-27 06:05:50|4455.3|4449.3|4455.7|4449.7|4456.3|4450.3|4455.3|4449.3|4
1611727560000|2021-01-27 06:06:00|4455.8|4449.8|4456.2|4450.2|4456.6|4450.6|4455.8|4449.8|3
1611727570000|2021-01-27 06:06:10|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4455.9|4449.9|1
1611727580000|2021-01-27 06:06:20|4455.9|4449.9|4455.8|4449.8|4455.9|4449.9|4455.8|4449.8|0
1611727590000|2021-01-27 06:06:30|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|0
1611727610000|2021-01-27 06:06:50|4455.3|4449.3|4455.3|4449.3|4455.7|4449.7|4455.3|4449.3|2
1611727620000|2021-01-27 06:07:00|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|8
1611727640000|2021-01-27 06:07:20|||||||||6
1611727660000|2021-01-27 06:07:40|4455.6|4449.6|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|3
1611727670000|2021-01-27 06:07:50|4454.7|4448.7|4452.7|4446.7|4454.7|4448.7|4452.6|4446.6|10
1611727680000|2021-01-27 06:08:00|4452.2|4446.2|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|14
1611727690000|2021-01-27 06:08:10|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|2
1611727700000|2021-01-27 06:08:20|4452.6|4446.6|4452.2|4446.2|4452.6|4446.6|4452.2|4446.2|1
1611727710000|2021-01-27 06:08:30|4451.8|4445.8|4451.7|4445.7|4451.8|4445.8|4451.7|4445.7|1
1611727720000|2021-01-27 06:08:40|4452.2|4446.2|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|3
1611727730000|2021-01-27 06:08:50|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|2
1611727740000|2021-01-27 06:09:00|4451.1|4445.1|4450.7|4444.7|4451.1|4445.1|4450.7|4444.7|1
1611727750000|2021-01-27 06:09:10|4451.1|4445.1|4451.7|4445.7|4451.7|4445.7|4451.1|4445.1|2
1611727760000|2021-01-27 06:09:20|4452.2|4446.2|4452.1|4446.1|4452.6|4446.6|4452.1|4446.1|3
1611727770000|2021-01-27 06:09:30|4451.7|4445.7|4451.1|4445.1|4452.1|4446.1|4451.1|4445.1|0
1611727780000|2021-01-27 06:09:40|4451.2|4445.2|4450.7|4444.7|4451.2|4445.2|4450.2|4444.2|0
1611727800000|2021-01-27 06:10:00|4451.2|4445.2|4450.3|4444.3|4451.2|4445.2|4450.2|4444.2|6
1611727810000|2021-01-27 06:10:10|4449.9|4443.9|4451.3|4445.3|4451.3|4445.3|4449.7|4443.7|3
1611727820000|2021-01-27 06:10:20|4451.7|4445.7|4451.3|4445.3|4451.7|4445.7|4450.7|4444.7|23
1611727830000|2021-01-27 06:10:30|4451.1|4445.1|4450.7|4444.7|4451.1|4445.1|4450.7|4444.7|0
1611727840000|2021-01-27 06:10:40|4451.1|4445.1|4451.2|4445.2|4451.2|4445.2|4451.1|4445.1|0
1611727850000|2021-01-27 06:10:50|4451.3|4445.3|4451.7|4445.7|4451.8|4445.8|4451.3|4445.3|0
1611727860000|2021-01-27 06:11:00|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|0
1611727870000|2021-01-27 06:11:10|4451.1|4445.1|4450.7|4444.7|4451.1|4445.1|4450.7|4444.7|1
1611727880000|2021-01-27 06:11:20|4451.1|4445.1|4450.3|4444.3|4451.1|4445.1|4450.2|4444.2|6
1611727890000|2021-01-27 06:11:30|4450.2|4444.2|4451.1|4445.1|4451.1|4445.1|4450.2|4444.2|2
1611727900000|2021-01-27 06:11:40|4451.5|4445.5|4453.2|4447.2|4453.6|4447.6|4451.2|4445.2|23
1611727910000|2021-01-27 06:11:50|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|0
1611727920000|2021-01-27 06:12:00|4454.6|4448.6|4455.7|4449.7|4455.7|4449.7|4454.6|4448.6|2
1611727930000|2021-01-27 06:12:10|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|1
1611727940000|2021-01-27 06:12:20|4456|4450|4456.1|4450.1|4456.5|4450.5|4456|4450|3
1611727950000|2021-01-27 06:12:30|4456|4450|4455.5|4449.5|4456|4450|4455.3|4449.3|3
1611727970000|2021-01-27 06:12:50|4455.8|4449.8|4456.1|4450.1|4456.1|4450.1|4455.1|4449.1|3
1611727990000|2021-01-27 06:13:10|4455.2|4449.2|4455.1|4449.1|4455.2|4449.2|4455.1|4449.1|1
1611728000000|2021-01-27 06:13:20|4455.2|4449.2|4455.6|4449.6|4455.6|4449.6|4455.2|4449.2|1
1611728010000|2021-01-27 06:13:30|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|4
1611728030000|2021-01-27 06:13:50|4456.5|4450.5|4456.6|4450.6|4457|4451|4456.5|4450.5|0
1611728040000|2021-01-27 06:14:00|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|2
1611728050000|2021-01-27 06:14:10|||||||||1
1611728090000|2021-01-27 06:14:50|||||||||1
1611728100000|2021-01-27 06:15:00|4457|4451|4456.8|4450.8|4457|4451|4456.8|4450.8|3
1611728110000|2021-01-27 06:15:10|4457|4451|4457.1|4451.1|4457.1|4451.1|4456.7|4450.7|1
1611728120000|2021-01-27 06:15:20|4457.2|4451.2|4458.2|4452.2|4458.2|4452.2|4457.2|4451.2|3
1611728130000|2021-01-27 06:15:30|4458.1|4452.1|4458.1|4452.1|4458.5|4452.5|4458.1|4452.1|1
1611728140000|2021-01-27 06:15:40|4458.5|4452.5|4460.6|4454.6|4460.6|4454.6|4458.5|4452.5|4
1611728150000|2021-01-27 06:15:50|4461|4455|4461.5|4455.5|4461.6|4455.6|4461|4455|1
1611728160000|2021-01-27 06:16:00|4462.3|4456.3|4461.8|4455.8|4462.3|4456.3|4461.4|4455.4|40
1611728170000|2021-01-27 06:16:10|4462.3|4456.3|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|19
1611728180000|2021-01-27 06:16:20|4460.8|4454.8|4459.9|4453.9|4460.8|4454.8|4459.8|4453.8|3
1611728190000|2021-01-27 06:16:30|4460.1|4454.1|4461.4|4455.4|4461.4|4455.4|4460.1|4454.1|2
1611728200000|2021-01-27 06:16:40|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|2
1611728210000|2021-01-27 06:16:50|4460.6|4454.6|4461.4|4455.4|4461.4|4455.4|4460.4|4454.4|3
1611728220000|2021-01-27 06:17:00|4461.6|4455.6|4461.8|4455.8|4462.3|4456.3|4461.6|4455.6|15
1611728230000|2021-01-27 06:17:10|4462.2|4456.2|4461.8|4455.8|4462.2|4456.2|4461.8|4455.8|2
1611728240000|2021-01-27 06:17:20|4462.3|4456.3|4462.8|4456.8|4462.8|4456.8|4462.3|4456.3|2
1611728250000|2021-01-27 06:17:30|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.8|4456.8|3
1611728260000|2021-01-27 06:17:40|||||||||1
1611728280000|2021-01-27 06:18:00|4462.4|4456.4|4462.8|4456.8|4462.8|4456.8|4462.4|4456.4|9
1611728300000|2021-01-27 06:18:20|||||||||1
1611728310000|2021-01-27 06:18:30|4462.4|4456.4|4462.8|4456.8|4462.8|4456.8|4462.4|4456.4|2
1611728320000|2021-01-27 06:18:40|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1611728340000|2021-01-27 06:19:00|||||||||1
1611728350000|2021-01-27 06:19:10|4461.4|4455.4|4461.8|4455.8|4461.9|4455.9|4461.4|4455.4|10
1611728370000|2021-01-27 06:19:30|4461.9|4455.9|4461.8|4455.8|4461.9|4455.9|4461.4|4455.4|1
1611728390000|2021-01-27 06:19:50|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1611728400000|2021-01-27 06:20:00|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|1
1611728420000|2021-01-27 06:20:20|4462.3|4456.3|4462.4|4456.4|4462.4|4456.4|4462.3|4456.3|2
1611728430000|2021-01-27 06:20:30|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|3
1611728440000|2021-01-27 06:20:40|4464.3|4458.3|4463.4|4457.4|4464.3|4458.3|4463.4|4457.4|1
1611728450000|2021-01-27 06:20:50|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|1
1611728460000|2021-01-27 06:21:00|4464.2|4458.2|4462.8|4456.8|4464.3|4458.3|4462.8|4456.8|3
1611728470000|2021-01-27 06:21:10|4462.9|4456.9|4463.3|4457.3|4463.8|4457.8|4462.9|4456.9|3
1611728480000|2021-01-27 06:21:20|4463.4|4457.4|4464.7|4458.7|4464.8|4458.8|4463.4|4457.4|2
1611728490000|2021-01-27 06:21:30|4464.6|4458.6|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|2
1611728500000|2021-01-27 06:21:40|4463.8|4457.8|4465.8|4459.8|4465.8|4459.8|4463.8|4457.8|17
1611728510000|2021-01-27 06:21:50|4465.9|4459.9|4469.2|4463.2|4469.2|4463.2|4465.9|4459.9|7
1611728520000|2021-01-27 06:22:00|4469.3|4463.3|4468.8|4462.8|4469.3|4463.3|4468.3|4462.3|10
1611728530000|2021-01-27 06:22:10|4467.8|4461.8|4469.2|4463.2|4469.3|4463.3|4467.8|4461.8|24
1611728540000|2021-01-27 06:22:20|4469.4|4463.4|4469.2|4463.2|4469.4|4463.4|4469.2|4463.2|31
1611728550000|2021-01-27 06:22:30|4469.1|4463.1|4468.8|4462.8|4469.1|4463.1|4468.3|4462.3|3
1611728560000|2021-01-27 06:22:40|4468.7|4462.7|4468.7|4462.7|4469.1|4463.1|4468.3|4462.3|3
1611728570000|2021-01-27 06:22:50|4468.3|4462.3|4466.8|4460.8|4468.3|4462.3|4466.8|4460.8|8
1611728580000|2021-01-27 06:23:00|4467.2|4461.2|4464.9|4458.9|4467.2|4461.2|4464.8|4458.8|9
1611728590000|2021-01-27 06:23:10|4465.8|4459.8|4466.8|4460.8|4466.8|4460.8|4465.4|4459.4|4
1611728600000|2021-01-27 06:23:20|4466.4|4460.4|4465.8|4459.8|4466.4|4460.4|4465.4|4459.4|1
1611728610000|2021-01-27 06:23:30|4465.4|4459.4|4464.8|4458.8|4465.4|4459.4|4464.8|4458.8|0
1611728620000|2021-01-27 06:23:40|4464.4|4458.4|4464.8|4458.8|4464.8|4458.8|4464.3|4458.3|6
1611728630000|2021-01-27 06:23:50|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4463.8|4457.8|2
1611728640000|2021-01-27 06:24:00|4464.7|4458.7|4464.8|4458.8|4465.3|4459.3|4464.7|4458.7|2
1611728650000|2021-01-27 06:24:10|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.3|4458.3|0
1611728660000|2021-01-27 06:24:20|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|0
1611728670000|2021-01-27 06:24:30|4463.8|4457.8|4463.3|4457.3|4463.8|4457.8|4462.7|4456.7|9
1611728680000|2021-01-27 06:24:40|4463.7|4457.7|4464.3|4458.3|4464.4|4458.4|4463.7|4457.7|0
1611728690000|2021-01-27 06:24:50|4464.4|4458.4|4464.4|4458.4|4464.8|4458.8|4464.4|4458.4|2
1611728710000|2021-01-27 06:25:10|4464.2|4458.2|4463.8|4457.8|4464.2|4458.2|4463.8|4457.8|0
1611728720000|2021-01-27 06:25:20|4463.2|4457.2|4462.8|4456.8|4463.2|4457.2|4462.8|4456.8|1
1611728730000|2021-01-27 06:25:30|4463.2|4457.2|4462.8|4456.8|4463.2|4457.2|4462.8|4456.8|3
1611728740000|2021-01-27 06:25:40|4463.3|4457.3|4463.2|4457.2|4463.3|4457.3|4462.8|4456.8|1
1611728750000|2021-01-27 06:25:50|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|10
1611728760000|2021-01-27 06:26:00|4462.9|4456.9|4460.1|4454.1|4462.9|4456.9|4460.1|4454.1|20
1611728770000|2021-01-27 06:26:10|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|0
1611728780000|2021-01-27 06:26:20|4459.4|4453.4|4459.1|4453.1|4460.3|4454.3|4459.1|4453.1|2
1611728790000|2021-01-27 06:26:30|4458.4|4452.4|4457.9|4451.9|4458.4|4452.4|4457.9|4451.9|13
1611728800000|2021-01-27 06:26:40|4457.4|4451.4|4458.4|4452.4|4458.4|4452.4|4457.4|4451.4|1
1611728810000|2021-01-27 06:26:50|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4
1611728820000|2021-01-27 06:27:00|4459.2|4453.2|4459.8|4453.8|4460.2|4454.2|4459.2|4453.2|2
1611728830000|2021-01-27 06:27:10|4460.2|4454.2|4459.8|4453.8|4460.2|4454.2|4459.8|4453.8|2
1611728860000|2021-01-27 06:27:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|1
1611728880000|2021-01-27 06:28:00|4458.4|4452.4|4458.8|4452.8|4458.9|4452.9|4457.9|4451.9|2
1611728890000|2021-01-27 06:28:10|||||||||2
1611728910000|2021-01-27 06:28:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1611728920000|2021-01-27 06:28:40|4458.8|4452.8|4458.9|4452.9|4459.1|4453.1|4457.9|4451.9|3
1611728950000|2021-01-27 06:29:10|4459.1|4453.1|4459.4|4453.4|4459.4|4453.4|4458.9|4452.9|0
1611728960000|2021-01-27 06:29:20|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|0
1611728970000|2021-01-27 06:29:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1611729000000|2021-01-27 06:30:00|4458.8|4452.8|4459.2|4453.2|4459.2|4453.2|4458.8|4452.8|0
1611729010000|2021-01-27 06:30:10|4459.3|4453.3|4460.1|4454.1|4460.1|4454.1|4459.3|4453.3|7
1611729020000|2021-01-27 06:30:20|4460.4|4454.4|4460.9|4454.9|4461.4|4455.4|4460.4|4454.4|2
1611729030000|2021-01-27 06:30:30|4460.7|4454.7|4461.9|4455.9|4461.9|4455.9|4460.7|4454.7|6
1611729040000|2021-01-27 06:30:40|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1611729050000|2021-01-27 06:30:50|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1611729060000|2021-01-27 06:31:00|4463.2|4457.2|4463.8|4457.8|4463.8|4457.8|4463.2|4457.2|1
1611729070000|2021-01-27 06:31:10|4463.9|4457.9|4463.8|4457.8|4463.9|4457.9|4463.4|4457.4|1
1611729080000|2021-01-27 06:31:20|4464|4458|4463.8|4457.8|4464.4|4458.4|4463.8|4457.8|1
1611729110000|2021-01-27 06:31:50|||||||||1
1611729120000|2021-01-27 06:32:00|4463.9|4457.9|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|3
1611729130000|2021-01-27 06:32:10|4462|4456|4462.4|4456.4|4462.4|4456.4|4462|4456|1
1611729140000|2021-01-27 06:32:20|4462|4456|4461|4455|4462|4456|4461|4455|1
1611729150000|2021-01-27 06:32:30|4460.8|4454.8|4460.9|4454.9|4461|4455|4460.8|4454.8|2
1611729160000|2021-01-27 06:32:40|4461|4455|4460|4454|4461|4455|4459.5|4453.5|2
1611729170000|2021-01-27 06:32:50|4460.9|4454.9|4460.8|4454.8|4460.9|4454.9|4460.8|4454.8|1
1611729180000|2021-01-27 06:33:00|4461.2|4455.2|4460|4454|4461.2|4455.2|4460|4454|1
1611729190000|2021-01-27 06:33:10|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460|4454|0
1611729200000|2021-01-27 06:33:20|4460.3|4454.3|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|0
1611729210000|2021-01-27 06:33:30|4460.4|4454.4|4460|4454|4460.4|4454.4|4459.9|4453.9|0
1611729230000|2021-01-27 06:33:50|4460.4|4454.4|4460|4454|4460.4|4454.4|4460|4454|1
1611729240000|2021-01-27 06:34:00|4460.9|4454.9|4460.8|4454.8|4460.9|4454.9|4460.8|4454.8|2
1611729250000|2021-01-27 06:34:10|4460.4|4454.4|4460.9|4454.9|4460.9|4454.9|4460.4|4454.4|1
1611729260000|2021-01-27 06:34:20|4461.8|4455.8|4462|4456|4462.4|4456.4|4461.8|4455.8|3
1611729270000|2021-01-27 06:34:30|4461.9|4455.9|4461.8|4455.8|4462.9|4456.9|4461.8|4455.8|3
1611729280000|2021-01-27 06:34:40|4461.6|4455.6|4460.9|4454.9|4461.6|4455.6|4460.8|4454.8|1
1611729300000|2021-01-27 06:35:00|4461|4455|4461.4|4455.4|4461.4|4455.4|4461|4455|0
1611729310000|2021-01-27 06:35:10|4461.8|4455.8|4461.8|4455.8|4462|4456|4461.7|4455.7|1
1611729320000|2021-01-27 06:35:20|4461.7|4455.7|4459.8|4453.8|4461.7|4455.7|4459.8|4453.8|3
1611729340000|2021-01-27 06:35:40|4459.4|4453.4|4459.8|4453.8|4459.8|4453.8|4459.4|4453.4|1
1611729350000|2021-01-27 06:35:50|4459.4|4453.4|4459.8|4453.8|4459.8|4453.8|4459.4|4453.4|0
1611729360000|2021-01-27 06:36:00|4459.4|4453.4|4459.8|4453.8|4460.2|4454.2|4459.4|4453.4|0
1611729410000|2021-01-27 06:36:50|||||||||1
1611729420000|2021-01-27 06:37:00|4460.2|4454.2|4459.8|4453.8|4460.2|4454.2|4459.4|4453.4|3
1611729430000|2021-01-27 06:37:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1611729440000|2021-01-27 06:37:20|4460.4|4454.4|4460.2|4454.2|4461.2|4455.2|4459.8|4453.8|1
1611729450000|2021-01-27 06:37:30|4460.7|4454.7|4461.6|4455.6|4461.6|4455.6|4460.7|4454.7|3
1611729460000|2021-01-27 06:37:40|4461.7|4455.7|4460.7|4454.7|4461.7|4455.7|4460.7|4454.7|0
1611729470000|2021-01-27 06:37:50|4460.6|4454.6|4460.7|4454.7|4460.7|4454.7|4460.2|4454.2|0
1611729490000|2021-01-27 06:38:10|4460.3|4454.3|4458.9|4452.9|4460.3|4454.3|4458.9|4452.9|7
1611729500000|2021-01-27 06:38:20|4459|4453|4458.8|4452.8|4459|4453|4458.8|4452.8|0
1611729540000|2021-01-27 06:39:00|4458.9|4452.9|4458.9|4452.9|4459|4453|4458.8|4452.8|1
1611729550000|2021-01-27 06:39:10|4459|4453|4458.9|4452.9|4459|4453|4458.9|4452.9|0
1611729560000|2021-01-27 06:39:20|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1611729570000|2021-01-27 06:39:30|4457.9|4451.9|4457.9|4451.9|4458.4|4452.4|4457.8|4451.8|1
1611729580000|2021-01-27 06:39:40|4457.8|4451.8|4456.7|4450.7|4457.8|4451.8|4456.7|4450.7|8
1611729590000|2021-01-27 06:39:50|4455.9|4449.9|4456.3|4450.3|4456.4|4450.4|4455.8|4449.8|4
1611729600000|2021-01-27 06:40:00|4456.4|4450.4|4457.4|4451.4|4457.7|4451.7|4456.4|4450.4|3
1611729610000|2021-01-27 06:40:10|4457.8|4451.8|4458.2|4452.2|4458.4|4452.4|4457.8|4451.8|2
1611729620000|2021-01-27 06:40:20|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|5
1611729630000|2021-01-27 06:40:30|4457.7|4451.7|4456.8|4450.8|4457.8|4451.8|4456.8|4450.8|0
1611729640000|2021-01-27 06:40:40|4456.9|4450.9|4457|4451|4457|4451|4456.9|4450.9|2
1611729650000|2021-01-27 06:40:50|4456.9|4450.9|4456.9|4450.9|4457|4451|4456.9|4450.9|0
1611729660000|2021-01-27 06:41:00|4456.5|4450.5|4457.9|4451.9|4457.9|4451.9|4456.5|4450.5|1
1611729670000|2021-01-27 06:41:10|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1611729680000|2021-01-27 06:41:20|4458.4|4452.4|4459.3|4453.3|4459.3|4453.3|4458.4|4452.4|0
1611729690000|2021-01-27 06:41:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|1
1611729700000|2021-01-27 06:41:40|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|0
1611729710000|2021-01-27 06:41:50|4458.4|4452.4|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|1
1611729720000|2021-01-27 06:42:00|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.7|4452.7|1
1611729730000|2021-01-27 06:42:10|4458.7|4452.7|4458.8|4452.8|4458.8|4452.8|4458.7|4452.7|4
1611729740000|2021-01-27 06:42:20|4458.7|4452.7|4457.8|4451.8|4458.7|4452.7|4457.7|4451.7|2
1611729750000|2021-01-27 06:42:30|4458.2|4452.2|4459.2|4453.2|4459.7|4453.7|4456.9|4450.9|9
1611729760000|2021-01-27 06:42:40|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|0
1611729770000|2021-01-27 06:42:50|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|1
1611729780000|2021-01-27 06:43:00|4456.8|4450.8|4456|4450|4456.8|4450.8|4456|4450|22
1611729790000|2021-01-27 06:43:10|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|2
1611729800000|2021-01-27 06:43:20|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1611729810000|2021-01-27 06:43:30|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1611729820000|2021-01-27 06:43:40|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|1
1611729830000|2021-01-27 06:43:50|4460.1|4454.1|4460.6|4454.6|4460.6|4454.6|4459.6|4453.6|39
1611729900000|2021-01-27 06:45:00|4460.7|4454.7|4461.6|4455.6|4462.1|4456.1|4460.7|4454.7|8
1611729910000|2021-01-27 06:45:10|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1611729920000|2021-01-27 06:45:20|4462.1|4456.1|4460.6|4454.6|4462.1|4456.1|4460.6|4454.6|2
1611729930000|2021-01-27 06:45:30|4460.7|4454.7|4462.1|4456.1|4462.1|4456.1|4460.6|4454.6|32
1611729940000|2021-01-27 06:45:40|4462.5|4456.5|4461.6|4455.6|4462.5|4456.5|4461.6|4455.6|2
1611729950000|2021-01-27 06:45:50|4461.5|4455.5|4460.6|4454.6|4461.5|4455.5|4460.6|4454.6|0
1611729960000|2021-01-27 06:46:00|4460.2|4454.2|4460.6|4454.6|4460.6|4454.6|4460.2|4454.2|1
1611730000000|2021-01-27 06:46:40|4460.2|4454.2|4459.2|4453.2|4460.2|4454.2|4459.2|4453.2|7
1611730010000|2021-01-27 06:46:50|4459.1|4453.1|4458.6|4452.6|4459.1|4453.1|4458.6|4452.6|2
1611730020000|2021-01-27 06:47:00|4458.2|4452.2|4459.6|4453.6|4459.6|4453.6|4458.2|4452.2|1
1611730030000|2021-01-27 06:47:10|4460.1|4454.1|4459.6|4453.6|4460.2|4454.2|4459.6|4453.6|2
1611730050000|2021-01-27 06:47:30|4459.7|4453.7|4459.6|4453.6|4459.7|4453.7|4459.6|4453.6|1
1611730080000|2021-01-27 06:48:00|4458.6|4452.6|4458.6|4452.6|4458.9|4452.9|4458.2|4452.2|1
1611730090000|2021-01-27 06:48:10|||||||||4
1611730100000|2021-01-27 06:48:20|4458.4|4452.4|4457.7|4451.7|4458.4|4452.4|4457.7|4451.7|2
1611730110000|2021-01-27 06:48:30|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|1
1611730120000|2021-01-27 06:48:40|4458.9|4452.9|4458.6|4452.6|4458.9|4452.9|4458.6|4452.6|0
1611730140000|2021-01-27 06:49:00|4458.4|4452.4|4458.6|4452.6|4458.6|4452.6|4458.4|4452.4|1
1611730150000|2021-01-27 06:49:10|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|10
1611730160000|2021-01-27 06:49:20|4457.8|4451.8|4458.6|4452.6|4458.7|4452.7|4457.8|4451.8|0
1611730180000|2021-01-27 06:49:40|4456.7|4450.7|4455.4|4449.4|4456.7|4450.7|4455.4|4449.4|7
1611730190000|2021-01-27 06:49:50|4454.8|4448.8|4455.8|4449.8|4455.8|4449.8|4454.8|4448.8|4
1611730200000|2021-01-27 06:50:00|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.7|4450.7|0
1611730220000|2021-01-27 06:50:20|4456.7|4450.7|4456.6|4450.6|4456.7|4450.7|4456.6|4450.6|1
1611730230000|2021-01-27 06:50:30|4456.7|4450.7|4456.6|4450.6|4456.7|4450.7|4456.6|4450.6|3
1611730260000|2021-01-27 06:51:00|4456.7|4450.7|4456.8|4450.8|4456.8|4450.8|4456.6|4450.6|1
1611730320000|2021-01-27 06:52:00|4457.2|4451.2|4456.8|4450.8|4457.2|4451.2|4456.8|4450.8|1
1611730330000|2021-01-27 06:52:10|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1611730340000|2021-01-27 06:52:20|4455.7|4449.7|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|3
1611730350000|2021-01-27 06:52:30|4457.2|4451.2|4456.8|4450.8|4457.2|4451.2|4456.7|4450.7|4
1611730360000|2021-01-27 06:52:40|4457.2|4451.2|4456.8|4450.8|4457.2|4451.2|4456.4|4450.4|2
1611730380000|2021-01-27 06:53:00|4456.7|4450.7|4457.2|4451.2|4457.2|4451.2|4456.7|4450.7|2
1611730390000|2021-01-27 06:53:10|4457.3|4451.3|4457.2|4451.2|4457.3|4451.3|4457.2|4451.2|5
1611730410000|2021-01-27 06:53:30|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1611730420000|2021-01-27 06:53:40|4456.3|4450.3|4456.8|4450.8|4456.8|4450.8|4456.3|4450.3|0
1611730430000|2021-01-27 06:53:50|4456.4|4450.4|4456.3|4450.3|4456.4|4450.4|4455.8|4449.8|0
1611730440000|2021-01-27 06:54:00|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1611730450000|2021-01-27 06:54:10|4457.2|4451.2|4456.8|4450.8|4457.2|4451.2|4456.8|4450.8|0
1611730480000|2021-01-27 06:54:40|4457.2|4451.2|4458.8|4452.8|4458.8|4452.8|4457.2|4451.2|14
1611730490000|2021-01-27 06:54:50|4458.3|4452.3|4458.8|4452.8|4458.8|4452.8|4458.3|4452.3|1
1611730500000|2021-01-27 06:55:00|4459.3|4453.3|4459.7|4453.7|4459.7|4453.7|4459.3|4453.3|1
1611730520000|2021-01-27 06:55:20|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|6
1611730530000|2021-01-27 06:55:30|4461.4|4455.4|4460.6|4454.6|4461.4|4455.4|4460.6|4454.6|2
1611730540000|2021-01-27 06:55:40|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.6|4454.6|0
1611730550000|2021-01-27 06:55:50|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|2
1611730560000|2021-01-27 06:56:00|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1611730570000|2021-01-27 06:56:10|4461.7|4455.7|4462.4|4456.4|4462.4|4456.4|4461.7|4455.7|0
1611730580000|2021-01-27 06:56:20|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|1
1611730590000|2021-01-27 06:56:30|4463.1|4457.1|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|1
1611730600000|2021-01-27 06:56:40|4463.9|4457.9|4463.6|4457.6|4464.4|4458.4|4463.6|4457.6|5
1611730620000|2021-01-27 06:57:00|||||||||2
1611730630000|2021-01-27 06:57:10|4463.2|4457.2|4462.1|4456.1|4463.2|4457.2|4462.1|4456.1|6
1611730640000|2021-01-27 06:57:20|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|0
1611730650000|2021-01-27 06:57:30|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|2
1611730680000|2021-01-27 06:58:00|4461.8|4455.8|4461.6|4455.6|4462.7|4456.7|4461.6|4455.6|0
1611730700000|2021-01-27 06:58:20|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1611730710000|2021-01-27 06:58:30|4462.7|4456.7|4462.6|4456.6|4462.7|4456.7|4462.6|4456.6|1
1611730740000|2021-01-27 06:59:00|4462.2|4456.2|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|5
1611730750000|2021-01-27 06:59:10|4461.8|4455.8|4460.8|4454.8|4461.8|4455.8|4460.7|4454.7|4
1611730770000|2021-01-27 06:59:30|4461.7|4455.7|4461.6|4455.6|4461.7|4455.7|4461.2|4455.2|0
1611730780000|2021-01-27 06:59:40|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|2
1611730790000|2021-01-27 06:59:50|4461.6|4455.6|4460.8|4454.8|4461.7|4455.7|4460.3|4454.3|1
1611730800000|2021-01-27 07:00:00|4460.7|4454.7|4463.6|4457.6|4464.4|4458.4|4460.7|4454.7|18
1611730820000|2021-01-27 07:00:20|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4463.4|4457.4|2
1611730840000|2021-01-27 07:00:40|4463.3|4457.3|4463.1|4457.1|4463.3|4457.3|4462.6|4456.6|2
1611730850000|2021-01-27 07:00:50|4462.6|4456.6|4461.6|4455.6|4462.6|4456.6|4461.1|4455.1|2
1611730860000|2021-01-27 07:01:00|4461.2|4455.2|4461.1|4455.1|4461.2|4455.2|4461.1|4455.1|0
1611730870000|2021-01-27 07:01:10|4461.2|4455.2|4461.1|4455.1|4461.6|4455.6|4461.1|4455.1|1
1611730890000|2021-01-27 07:01:30|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|1
1611730900000|2021-01-27 07:01:40|4461.5|4455.5|4462|4456|4462|4456|4461.5|4455.5|0
1611730920000|2021-01-27 07:02:00|4461.8|4455.8|4461.9|4455.9|4462.3|4456.3|4461.8|4455.8|0
1611730930000|2021-01-27 07:02:10|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|1
1611730940000|2021-01-27 07:02:20|4463|4457|4463|4457|4463|4457|4463|4457|4
1611730950000|2021-01-27 07:02:30|4463.4|4457.4|4464.8|4458.8|4464.8|4458.8|4463.4|4457.4|13
1611730960000|2021-01-27 07:02:40|4465.4|4459.4|4465.4|4459.4|4465.5|4459.5|4465.4|4459.4|3
1611730970000|2021-01-27 07:02:50|4465.3|4459.3|4465.3|4459.3|4465.7|4459.7|4465.3|4459.3|0
1611730980000|2021-01-27 07:03:00|4464.9|4458.9|4464.5|4458.5|4465.3|4459.3|4464.5|4458.5|2
1611730990000|2021-01-27 07:03:10|4464.4|4458.4|4464.5|4458.5|4464.5|4458.5|4464.4|4458.4|0
1611731020000|2021-01-27 07:03:40|4465|4459|4464.5|4458.5|4465|4459|4464.5|4458.5|0
1611731040000|2021-01-27 07:04:00|4464.4|4458.4|4464.5|4458.5|4464.5|4458.5|4464.4|4458.4|0
1611731060000|2021-01-27 07:04:20|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|0
1611731070000|2021-01-27 07:04:30|4464|4458|4464.5|4458.5|4464.5|4458.5|4464|4458|1
1611731080000|2021-01-27 07:04:40|4464.2|4458.2|4464.5|4458.5|4464.5|4458.5|4464.2|4458.2|1
1611731100000|2021-01-27 07:05:00|4464.9|4458.9|4464.3|4458.3|4464.9|4458.9|4464.3|4458.3|6
1611731110000|2021-01-27 07:05:10|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1611731120000|2021-01-27 07:05:20|4463|4457|4463|4457|4463|4457|4463|4457|0
1611731130000|2021-01-27 07:05:30|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1611731140000|2021-01-27 07:05:40|4462.2|4456.2|4462|4456|4462.2|4456.2|4461|4455|9
1611731160000|2021-01-27 07:06:00|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|1
1611731170000|2021-01-27 07:06:10|4462|4456|4462|4456|4462|4456|4462|4456|0
1611731210000|2021-01-27 07:06:50|4461.9|4455.9|4463.4|4457.4|4463.4|4457.4|4461.9|4455.9|12
1611731220000|2021-01-27 07:07:00|4463.3|4457.3|4463.4|4457.4|4463.8|4457.8|4462.2|4456.2|6
1611731230000|2021-01-27 07:07:10|4463.8|4457.8|4463.4|4457.4|4463.8|4457.8|4463.4|4457.4|1
1611731240000|2021-01-27 07:07:20|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1611731280000|2021-01-27 07:08:00|4461.8|4455.8|4461.8|4455.8|4461.9|4455.9|4461.8|4455.8|1
1611731290000|2021-01-27 07:08:10|4461.7|4455.7|4461.8|4455.8|4461.8|4455.8|4461.7|4455.7|0
1611731310000|2021-01-27 07:08:30|||||||||3
1611731320000|2021-01-27 07:08:40|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|2
1611731330000|2021-01-27 07:08:50|4461.6|4455.6|4460.3|4454.3|4461.6|4455.6|4460.2|4454.2|14
1611731340000|2021-01-27 07:09:00|4458.8|4452.8|4457.9|4451.9|4458.8|4452.8|4457.8|4451.8|6
1611731370000|2021-01-27 07:09:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|1
1611731390000|2021-01-27 07:09:50|4459|4453|4459|4453|4459|4453|4459|4453|0
1611731400000|2021-01-27 07:10:00|4459.4|4453.4|4459.5|4453.5|4459.5|4453.5|4459|4453|1
1611731460000|2021-01-27 07:11:00|4459.7|4453.7|4460|4454|4460|4454|4459.7|4453.7|0
1611731470000|2021-01-27 07:11:10|4459.7|4453.7|4460|4454|4460|4454|4459.7|4453.7|0
1611731480000|2021-01-27 07:11:20|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1611731490000|2021-01-27 07:11:30|4460|4454|4460|4454|4460.9|4454.9|4460|4454|2
1611731520000|2021-01-27 07:12:00|4460.5|4454.5|4461|4455|4461|4455|4460.5|4454.5|2
1611731530000|2021-01-27 07:12:10|4459.5|4453.5|4459.2|4453.2|4459.5|4453.5|4459|4453|11
1611731540000|2021-01-27 07:12:20|4459.8|4453.8|4459.8|4453.8|4460.2|4454.2|4459.7|4453.7|1
1611731560000|2021-01-27 07:12:40|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|1
1611731580000|2021-01-27 07:13:00|4461|4455|4461.7|4455.7|4461.7|4455.7|4461|4455|1
1611731590000|2021-01-27 07:13:10|4461.2|4455.2|4460.2|4454.2|4461.2|4455.2|4460.2|4454.2|4
1611731620000|2021-01-27 07:13:40|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|0
1611731640000|2021-01-27 07:14:00|4460.8|4454.8|4459.7|4453.7|4460.8|4454.8|4459.7|4453.7|6
1611731650000|2021-01-27 07:14:10|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|0
1611731660000|2021-01-27 07:14:20|4459.4|4453.4|4459.8|4453.8|4459.8|4453.8|4459.4|4453.4|1
1611731670000|2021-01-27 07:14:30|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|1
1611731680000|2021-01-27 07:14:40|4461.2|4455.2|4460.8|4454.8|4461.2|4455.2|4460.8|4454.8|0
1611731690000|2021-01-27 07:14:50|4460.4|4454.4|4461.3|4455.3|4461.3|4455.3|4460.4|4454.4|1
1611731700000|2021-01-27 07:15:00|4460.9|4454.9|4459.8|4453.8|4460.9|4454.9|4459.8|4453.8|1
1611731740000|2021-01-27 07:15:40|4459.9|4453.9|4460.3|4454.3|4460.3|4454.3|4459.9|4453.9|0
1611731750000|2021-01-27 07:15:50|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|1
1611731770000|2021-01-27 07:16:10|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1611731780000|2021-01-27 07:16:20|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|3
1611731820000|2021-01-27 07:17:00|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|3
1611731830000|2021-01-27 07:17:10|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|8
1611731840000|2021-01-27 07:17:20|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|0
1611731860000|2021-01-27 07:17:40|||||||||3
1611731870000|2021-01-27 07:17:50|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1611731880000|2021-01-27 07:18:00|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|3
1611731890000|2021-01-27 07:18:10|4459.6|4453.6|4458.5|4452.5|4459.8|4453.8|4458.1|4452.1|10
1611731910000|2021-01-27 07:18:30|4458.6|4452.6|4459.6|4453.6|4459.6|4453.6|4458.6|4452.6|10
1611731930000|2021-01-27 07:18:50|4460.5|4454.5|4460.6|4454.6|4460.6|4454.6|4460.5|4454.5|4
1611731940000|2021-01-27 07:19:00|4460.8|4454.8|4461.6|4455.6|4461.6|4455.6|4460.8|4454.8|5
1611731950000|2021-01-27 07:19:10|4462|4456|4462|4456|4462|4456|4462|4456|1
1611731960000|2021-01-27 07:19:20|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|3
1611731970000|2021-01-27 07:19:30|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4
1611731980000|2021-01-27 07:19:40|4461.8|4455.8|4461.8|4455.8|4461.9|4455.9|4461.4|4455.4|3
1611732000000|2021-01-27 07:20:00|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1611732010000|2021-01-27 07:20:10|4461.5|4455.5|4462.3|4456.3|4462.3|4456.3|4461.5|4455.5|1
1611732020000|2021-01-27 07:20:20|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1611732030000|2021-01-27 07:20:30|4461.9|4455.9|4463.1|4457.1|4463.1|4457.1|4461.9|4455.9|7
1611732040000|2021-01-27 07:20:40|4463.6|4457.6|4463.5|4457.5|4463.6|4457.6|4463.5|4457.5|1
1611732050000|2021-01-27 07:20:50|4463.6|4457.6|4463.5|4457.5|4464|4458|4463.5|4457.5|3
1611732070000|2021-01-27 07:21:10|4463.1|4457.1|4463.5|4457.5|4463.5|4457.5|4463.1|4457.1|2
1611732100000|2021-01-27 07:21:40|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463|4457|0
1611732110000|2021-01-27 07:21:50|4463|4457|4461.1|4455.1|4463|4457|4461.1|4455.1|7
1611732120000|2021-01-27 07:22:00|4461|4455|4459.6|4453.6|4461|4455|4459.6|4453.6|5
1611732130000|2021-01-27 07:22:10|4459.3|4453.3|4460|4454|4460|4454|4459.3|4453.3|1
1611732140000|2021-01-27 07:22:20|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|3
1611732160000|2021-01-27 07:22:40|4459.3|4453.3|4458|4452|4459.3|4453.3|4457.5|4451.5|5
1611732170000|2021-01-27 07:22:50|4457.5|4451.5|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|2
1611732180000|2021-01-27 07:23:00|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457|4451|1
1611732190000|2021-01-27 07:23:10|||||||||2
1611732200000|2021-01-27 07:23:20|4458|4452|4458|4452|4458|4452|4458|4452|0
1611732210000|2021-01-27 07:23:30|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1611732230000|2021-01-27 07:23:50|||||||||1
1611732240000|2021-01-27 07:24:00|4457.6|4451.6|4457|4451|4457.6|4451.6|4457|4451|2
1611732250000|2021-01-27 07:24:10|||||||||4
1611732260000|2021-01-27 07:24:20|||||||||2
1611732280000|2021-01-27 07:24:40|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|2
1611732290000|2021-01-27 07:24:50|4457|4451|4457.1|4451.1|4457.1|4451.1|4457|4451|0
1611732300000|2021-01-27 07:25:00|4457.5|4451.5|4457.1|4451.1|4457.5|4451.5|4457|4451|5
1611732310000|2021-01-27 07:25:10|4457|4451|4457.1|4451.1|4457.1|4451.1|4457|4451|1
1611732320000|2021-01-27 07:25:20|4457.5|4451.5|4458.5|4452.5|4458.5|4452.5|4457.5|4451.5|2
1611732380000|2021-01-27 07:26:20|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1611732390000|2021-01-27 07:26:30|4457.6|4451.6|4457.8|4451.8|4457.8|4451.8|4457.6|4451.6|0
1611732400000|2021-01-27 07:26:40|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|15
1611732410000|2021-01-27 07:26:50|||||||||2
1611732420000|2021-01-27 07:27:00|4457|4451|4457|4451|4457|4451|4457|4451|0
1611732430000|2021-01-27 07:27:10|||||||||7
1611732440000|2021-01-27 07:27:20|4457.1|4451.1|4458.5|4452.5|4458.5|4452.5|4457.1|4451.1|3
1611732450000|2021-01-27 07:27:30|4459|4453|4458.5|4452.5|4459|4453|4458.5|4452.5|0
1611732460000|2021-01-27 07:27:40|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|1
1611732480000|2021-01-27 07:28:00|4457|4451|4457|4451|4457|4451|4457|4451|0
1611732490000|2021-01-27 07:28:10|4456|4450|4456|4450|4456|4450|4456|4450|3
1611732500000|2021-01-27 07:28:20|4457|4451|4457|4451|4457|4451|4457|4451|5
1611732510000|2021-01-27 07:28:30|4455.5|4449.5|4455|4449|4455.5|4449.5|4455|4449|2
1611732520000|2021-01-27 07:28:40|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|0
1611732530000|2021-01-27 07:28:50|4455.5|4449.5|4455|4449|4455.5|4449.5|4455|4449|1
1611732590000|2021-01-27 07:29:50|||||||||7
1611732650000|2021-01-27 07:30:50|4455.1|4449.1|4456|4450|4456|4450|4455.1|4449.1|4
1611732660000|2021-01-27 07:31:00|||||||||1
1611732680000|2021-01-27 07:31:20|4455.1|4449.1|4454.1|4448.1|4455.1|4449.1|4454.1|4448.1|11
1611732690000|2021-01-27 07:31:30|4452.5|4446.5|4454|4448|4454|4448|4452.1|4446.1|21
1611732700000|2021-01-27 07:31:40|4453.6|4447.6|4453.5|4447.5|4453.6|4447.6|4453.5|4447.5|3
1611732710000|2021-01-27 07:31:50|4453.1|4447.1|4452.5|4446.5|4453.1|4447.1|4452.5|4446.5|4
1611732720000|2021-01-27 07:32:00|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|0
1611732730000|2021-01-27 07:32:10|4452|4446|4452.7|4446.7|4453|4447|4452|4446|13
1611732740000|2021-01-27 07:32:20|||||||||1
1611732750000|2021-01-27 07:32:30|4453.4|4447.4|4454|4448|4454|4448|4453.2|4447.2|8
1611732760000|2021-01-27 07:32:40|4453.7|4447.7|4454|4448|4454|4448|4453.7|4447.7|1
1611732780000|2021-01-27 07:33:00|4454.4|4448.4|4454.4|4448.4|4454.9|4448.9|4453.9|4447.9|4
1611732790000|2021-01-27 07:33:10|4453.6|4447.6|4453.5|4447.5|4453.6|4447.6|4453.5|4447.5|3
1611732800000|2021-01-27 07:33:20|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|0
1611732810000|2021-01-27 07:33:30|4453.5|4447.5|4452.2|4446.2|4453.5|4447.5|4452.2|4446.2|18
1611732820000|2021-01-27 07:33:40|||||||||1
1611732840000|2021-01-27 07:34:00|4451.4|4445.4|4449.7|4443.7|4451.4|4445.4|4449.7|4443.7|29
1611732850000|2021-01-27 07:34:10|4449.9|4443.9|4449.7|4443.7|4449.9|4443.9|4449.7|4443.7|0
1611732870000|2021-01-27 07:34:30|4449.4|4443.4|4449.7|4443.7|4449.7|4443.7|4449.4|4443.4|1
1611732880000|2021-01-27 07:34:40|4448.5|4442.5|4449|4443|4449|4443|4448.5|4442.5|9
1611732890000|2021-01-27 07:34:50|4449.7|4443.7|4448.5|4442.5|4449.7|4443.7|4448.5|4442.5|2
1611732900000|2021-01-27 07:35:00|4449|4443|4450|4444|4450.7|4444.7|4449|4443|1
1611732910000|2021-01-27 07:35:10|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|0
1611732920000|2021-01-27 07:35:20|4450.6|4444.6|4450.4|4444.4|4451|4445|4450.2|4444.2|3
1611732930000|2021-01-27 07:35:30|4450.7|4444.7|4451.7|4445.7|4451.7|4445.7|4450.7|4444.7|1
1611732960000|2021-01-27 07:36:00|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|0
1611732970000|2021-01-27 07:36:10|4451.4|4445.4|4452.2|4446.2|4452.2|4446.2|4451.4|4445.4|0
1611732990000|2021-01-27 07:36:30|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|2
1611733000000|2021-01-27 07:36:40|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4
1611733010000|2021-01-27 07:36:50|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1611733030000|2021-01-27 07:37:10|||||||||1
1611733040000|2021-01-27 07:37:20|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|1
1611733100000|2021-01-27 07:38:20|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4454.2|4448.2|12
1611733130000|2021-01-27 07:38:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|3
1611733140000|2021-01-27 07:39:00|4456.1|4450.1|4455.2|4449.2|4456.1|4450.1|4455.2|4449.2|1
1611733160000|2021-01-27 07:39:20|4455.4|4449.4|4456.2|4450.2|4456.2|4450.2|4455.4|4449.4|0
1611733170000|2021-01-27 07:39:30|4454.7|4448.7|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|1
1611733180000|2021-01-27 07:39:40|4455.7|4449.7|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|3
1611733190000|2021-01-27 07:39:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1611733200000|2021-01-27 07:40:00|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|0
1611733210000|2021-01-27 07:40:10|4456.2|4450.2|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|0
1611733220000|2021-01-27 07:40:20|4456.2|4450.2|4456.7|4450.7|4457.2|4451.2|4456.2|4450.2|3
1611733230000|2021-01-27 07:40:30|4457.7|4451.7|4458.2|4452.2|4458.2|4452.2|4457.7|4451.7|3
1611733240000|2021-01-27 07:40:40|4458.4|4452.4|4458.7|4452.7|4458.7|4452.7|4458.4|4452.4|0
1611733270000|2021-01-27 07:41:10|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1611733290000|2021-01-27 07:41:30|4459.4|4453.4|4459.7|4453.7|4459.7|4453.7|4459.4|4453.4|1
1611733300000|2021-01-27 07:41:40|4460.2|4454.2|4460.4|4454.4|4460.7|4454.7|4460.2|4454.2|1
1611733310000|2021-01-27 07:41:50|4460.2|4454.2|4458.7|4452.7|4460.2|4454.2|4458.7|4452.7|6
1611733320000|2021-01-27 07:42:00|4459.1|4453.1|4458.4|4452.4|4459.2|4453.2|4458.2|4452.2|1
1611733340000|2021-01-27 07:42:20|4459.7|4453.7|4459.4|4453.4|4459.7|4453.7|4459.4|4453.4|5
1611733360000|2021-01-27 07:42:40|4459.7|4453.7|4457.5|4451.5|4459.7|4453.7|4457.2|4451.2|18
1611733370000|2021-01-27 07:42:50|4457.9|4451.9|4456.4|4450.4|4457.9|4451.9|4456.4|4450.4|1
1611733380000|2021-01-27 07:43:00|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|2
1611733400000|2021-01-27 07:43:20|4457.2|4451.2|4457.7|4451.7|4457.7|4451.7|4457.2|4451.2|1
1611733420000|2021-01-27 07:43:40|4458.1|4452.1|4457.7|4451.7|4458.1|4452.1|4457.2|4451.2|4
1611733430000|2021-01-27 07:43:50|4457.4|4451.4|4457.7|4451.7|4457.7|4451.7|4457.4|4451.4|0
1611733440000|2021-01-27 07:44:00|||||||||1
1611733460000|2021-01-27 07:44:20|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.2|4451.2|0
1611733470000|2021-01-27 07:44:30|4456.9|4450.9|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|1
1611733500000|2021-01-27 07:45:00|4456.9|4450.9|4457.2|4451.2|4457.4|4451.4|4456.9|4450.9|1
1611733510000|2021-01-27 07:45:10|4457.4|4451.4|4457.4|4451.4|4457.7|4451.7|4457.4|4451.4|2
1611733520000|2021-01-27 07:45:20|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|2
1611733540000|2021-01-27 07:45:40|4457.4|4451.4|4457.7|4451.7|4457.7|4451.7|4457.2|4451.2|0
1611733570000|2021-01-27 07:46:10|4458.1|4452.1|4458.4|4452.4|4458.4|4452.4|4458.1|4452.1|0
1611733610000|2021-01-27 07:46:50|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1611733620000|2021-01-27 07:47:00|4458.2|4452.2|4457.7|4451.7|4458.2|4452.2|4457.7|4451.7|1
1611733630000|2021-01-27 07:47:10|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1611733640000|2021-01-27 07:47:20|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.2|4451.2|1
1611733650000|2021-01-27 07:47:30|4457.7|4451.7|4458.3|4452.3|4458.3|4452.3|4457.7|4451.7|0
1611733680000|2021-01-27 07:48:00|4458.7|4452.7|4458.3|4452.3|4458.7|4452.7|4458.3|4452.3|1
1611733690000|2021-01-27 07:48:10|4458.7|4452.7|4459.7|4453.7|4459.7|4453.7|4458.7|4452.7|5
1611733710000|2021-01-27 07:48:30|4459.3|4453.3|4460.7|4454.7|4460.8|4454.8|4459.3|4453.3|4
1611733720000|2021-01-27 07:48:40|4461.1|4455.1|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|0
1611733740000|2021-01-27 07:49:00|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|0
1611733750000|2021-01-27 07:49:10|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1611733760000|2021-01-27 07:49:20|4460.2|4454.2|4460.2|4454.2|4460.3|4454.3|4460.2|4454.2|0
1611733770000|2021-01-27 07:49:30|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|1
1611733790000|2021-01-27 07:49:50|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.2|4453.2|0
1611733800000|2021-01-27 07:50:00|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|0
1611733810000|2021-01-27 07:50:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|0
1611733850000|2021-01-27 07:50:50|||||||||1
1611733870000|2021-01-27 07:51:10|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1611733890000|2021-01-27 07:51:30|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|2
1611733910000|2021-01-27 07:51:50|4458.3|4452.3|4457.7|4451.7|4458.3|4452.3|4457.5|4451.5|4
1611733920000|2021-01-27 07:52:00|4458.1|4452.1|4458.2|4452.2|4458.3|4452.3|4458.1|4452.1|0
1611733940000|2021-01-27 07:52:20|4458.1|4452.1|4457.7|4451.7|4458.1|4452.1|4457.7|4451.7|1
1611733950000|2021-01-27 07:52:30|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1611733960000|2021-01-27 07:52:40|4458.2|4452.2|4457.7|4451.7|4458.2|4452.2|4457.7|4451.7|1
1611733970000|2021-01-27 07:52:50|4457.3|4451.3|4456.7|4450.7|4457.3|4451.3|4456.7|4450.7|1
1611733990000|2021-01-27 07:53:10|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.2|4450.2|0
1611734000000|2021-01-27 07:53:20|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|1
1611734060000|2021-01-27 07:54:20|4457.2|4451.2|4455.7|4449.7|4457.2|4451.2|4455.7|4449.7|0
1611734080000|2021-01-27 07:54:40|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|1
1611734090000|2021-01-27 07:54:50|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|0
1611734110000|2021-01-27 07:55:10|4455.6|4449.6|4455.2|4449.2|4455.6|4449.6|4455.2|4449.2|4
1611734120000|2021-01-27 07:55:20|4454.8|4448.8|4454.2|4448.2|4454.8|4448.8|4454.2|4448.2|1
1611734130000|2021-01-27 07:55:30|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|1
1611734160000|2021-01-27 07:56:00|4452.8|4446.8|4454.2|4448.2|4454.2|4448.2|4452.8|4446.8|1
1611734170000|2021-01-27 07:56:10|4454.7|4448.7|4455.5|4449.5|4455.5|4449.5|4454.7|4448.7|3
1611734190000|2021-01-27 07:56:30|4455|4449|4454.6|4448.6|4455|4449|4454.6|4448.6|0
1611734200000|2021-01-27 07:56:40|4455.6|4449.6|4455.5|4449.5|4455.6|4449.6|4455.5|4449.5|1
1611734220000|2021-01-27 07:57:00|4455.9|4449.9|4455.5|4449.5|4456|4450|4455.5|4449.5|1
1611734230000|2021-01-27 07:57:10|4455.9|4449.9|4455.5|4449.5|4456|4450|4455.5|4449.5|2
1611734240000|2021-01-27 07:57:20|4455.9|4449.9|4456|4450|4456|4450|4455.9|4449.9|0
1611734260000|2021-01-27 07:57:40|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|3
1611734270000|2021-01-27 07:57:50|||||||||1
1611734320000|2021-01-27 07:58:40|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|1
1611734330000|2021-01-27 07:58:50|4459|4453|4459|4453|4459|4453|4459|4453|1
1611734340000|2021-01-27 07:59:00|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.5|4453.5|11
1611734360000|2021-01-27 07:59:20|4459.6|4453.6|4459.5|4453.5|4459.6|4453.6|4459.5|4453.5|3
1611734370000|2021-01-27 07:59:30|4459.9|4453.9|4460|4454|4460|4454|4459.9|4453.9|0
1611734380000|2021-01-27 07:59:40|4460.5|4454.5|4460.1|4454.1|4460.5|4454.5|4460.1|4454.1|5
1611734390000|2021-01-27 07:59:50|4459.7|4453.7|4458.1|4452.1|4459.7|4453.7|4458.1|4452.1|5
1611734400000|2021-01-27 08:00:00|4457.7|4451.7|4456.7|4450.7|4457.7|4451.7|4456.5|4450.5|0
1611734410000|2021-01-27 08:00:10|4457.6|4451.6|4457.6|4451.6|4458.1|4452.1|4457.6|4451.6|1
1611734420000|2021-01-27 08:00:20|4456.7|4450.7|4455.5|4449.5|4456.7|4450.7|4455.5|4449.5|1
1611734430000|2021-01-27 08:00:30|4455.1|4449.1|4454.6|4448.6|4455.1|4449.1|4453.5|4447.5|9
1611734440000|2021-01-27 08:00:40|4455|4449|4455.5|4449.5|4455.6|4449.6|4455|4449|3
1611734450000|2021-01-27 08:00:50|4454.7|4448.7|4454.5|4448.5|4454.7|4448.7|4454.1|4448.1|5
1611734460000|2021-01-27 08:01:00|4454.7|4448.7|4455.6|4449.6|4455.6|4449.6|4454.6|4448.6|5
1611734470000|2021-01-27 08:01:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1611734480000|2021-01-27 08:01:20|4455.9|4449.9|4456|4450|4456|4450|4455.9|4449.9|0
1611734490000|2021-01-27 08:01:30|4457|4451|4457.5|4451.5|4457.9|4451.9|4457|4451|4
1611734500000|2021-01-27 08:01:40|4457.9|4451.9|4458|4452|4458|4452|4457.9|4451.9|0
1611734510000|2021-01-27 08:01:50|4457.9|4451.9|4456.5|4450.5|4457.9|4451.9|4456.5|4450.5|3
1611734520000|2021-01-27 08:02:00|4456.1|4450.1|4456.5|4450.5|4456.5|4450.5|4456.1|4450.1|3
1611734530000|2021-01-27 08:02:10|4456.7|4450.7|4457.7|4451.7|4457.7|4451.7|4456.7|4450.7|1
1611734540000|2021-01-27 08:02:20|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1611734550000|2021-01-27 08:02:30|4457.7|4451.7|4456.7|4450.7|4457.7|4451.7|4456.7|4450.7|1
1611734560000|2021-01-27 08:02:40|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|0
1611734570000|2021-01-27 08:02:50|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|1
1611734580000|2021-01-27 08:03:00|4456.3|4450.3|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|1
1611734600000|2021-01-27 08:03:20|4457.1|4451.1|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|10
1611734610000|2021-01-27 08:03:30|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|1
1611734620000|2021-01-27 08:03:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|1
1611734640000|2021-01-27 08:04:00|4456.3|4450.3|4455.2|4449.2|4456.3|4450.3|4455.2|4449.2|2
1611734650000|2021-01-27 08:04:10|4455.1|4449.1|4454.7|4448.7|4455.2|4449.2|4454.7|4448.7|2
1611734660000|2021-01-27 08:04:20|4454.6|4448.6|4453.1|4447.1|4454.6|4448.6|4452.6|4446.6|10
1611734670000|2021-01-27 08:04:30|||||||||1
1611734680000|2021-01-27 08:04:40|4452.2|4446.2|4451.6|4445.6|4452.2|4446.2|4451.2|4445.2|58
1611734700000|2021-01-27 08:05:00|4452.7|4446.7|4450.7|4444.7|4452.7|4446.7|4450.1|4444.1|4
1611734710000|2021-01-27 08:05:10|4450.1|4444.1|4448.7|4442.7|4450.1|4444.1|4448.7|4442.7|4
1611734720000|2021-01-27 08:05:20|4448.3|4442.3|4448.7|4442.7|4449.1|4443.1|4448.3|4442.3|4
1611734740000|2021-01-27 08:05:40|4448.6|4442.6|4448.7|4442.7|4448.7|4442.7|4448.6|4442.6|3
1611734750000|2021-01-27 08:05:50|4448.2|4442.2|4448.3|4442.3|4448.7|4442.7|4448.1|4442.1|0
1611734760000|2021-01-27 08:06:00|4448.1|4442.1|4450.7|4444.7|4450.7|4444.7|4447.7|4441.7|9
1611734770000|2021-01-27 08:06:10|4450.6|4444.6|4450.1|4444.1|4450.7|4444.7|4450.1|4444.1|2
1611734780000|2021-01-27 08:06:20|4450.7|4444.7|4450.6|4444.6|4451.1|4445.1|4450.1|4444.1|2
1611734790000|2021-01-27 08:06:30|4450.2|4444.2|4450.1|4444.1|4450.6|4444.6|4450.1|4444.1|0
1611734800000|2021-01-27 08:06:40|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|2
1611734810000|2021-01-27 08:06:50|4450.2|4444.2|4453.6|4447.6|4453.6|4447.6|4450.1|4444.1|3
1611734820000|2021-01-27 08:07:00|4453.7|4447.7|4455.1|4449.1|4456|4450|4453.6|4447.6|6
1611734830000|2021-01-27 08:07:10|4454.7|4448.7|4455.5|4449.5|4455.6|4449.6|4454.1|4448.1|4
1611734840000|2021-01-27 08:07:20|4453.6|4447.6|4453.7|4447.7|4453.7|4447.7|4453.6|4447.6|2
1611734870000|2021-01-27 08:07:50|4454.7|4448.7|4454.6|4448.6|4454.7|4448.7|4454.6|4448.6|2
1611734880000|2021-01-27 08:08:00|4454.7|4448.7|4455.1|4449.1|4455.1|4449.1|4454.6|4448.6|0
1611734890000|2021-01-27 08:08:10|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|1
1611734900000|2021-01-27 08:08:20|4455.1|4449.1|4455.6|4449.6|4455.6|4449.6|4455.1|4449.1|2
1611734910000|2021-01-27 08:08:30|4455.2|4449.2|4455.6|4449.6|4455.6|4449.6|4455.1|4449.1|0
1611734920000|2021-01-27 08:08:40|4455.7|4449.7|4456.1|4450.1|4456.7|4450.7|4455.7|4449.7|2
1611734930000|2021-01-27 08:08:50|4456.5|4450.5|4456.2|4450.2|4456.5|4450.5|4455.7|4449.7|0
1611734940000|2021-01-27 08:09:00|4456.1|4450.1|4457.7|4451.7|4458.7|4452.7|4456.1|4450.1|9
1611734960000|2021-01-27 08:09:20|4457.3|4451.3|4456.7|4450.7|4457.3|4451.3|4456.6|4450.6|1
1611734970000|2021-01-27 08:09:30|4457.2|4451.2|4457.7|4451.7|4457.7|4451.7|4456.7|4450.7|0
1611734980000|2021-01-27 08:09:40|4457.1|4451.1|4457.7|4451.7|4457.7|4451.7|4457.1|4451.1|1
1611734990000|2021-01-27 08:09:50|4458.1|4452.1|4459|4453|4459|4453|4458.1|4452.1|3
1611735010000|2021-01-27 08:10:10|4459.1|4453.1|4459.6|4453.6|4460.5|4454.5|4459.1|4453.1|6
1611735020000|2021-01-27 08:10:20|4459.1|4453.1|4458.7|4452.7|4459.6|4453.6|4458.6|4452.6|10
1611735030000|2021-01-27 08:10:30|4458.6|4452.6|4455.8|4449.8|4458.6|4452.6|4455.7|4449.7|1
1611735040000|2021-01-27 08:10:40|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4454.9|4448.9|5
1611735050000|2021-01-27 08:10:50|4455.8|4449.8|4455.9|4449.9|4455.9|4449.9|4455.8|4449.8|0
1611735060000|2021-01-27 08:11:00|4456.3|4450.3|4458.7|4452.7|4458.7|4452.7|4456.3|4450.3|4
1611735070000|2021-01-27 08:11:10|4459.1|4453.1|4462.7|4456.7|4462.7|4456.7|4459.1|4453.1|9
1611735080000|2021-01-27 08:11:20|4462.3|4456.3|4462.3|4456.3|4463.2|4457.2|4461.8|4455.8|8
1611735090000|2021-01-27 08:11:30|4462.7|4456.7|4461.9|4455.9|4462.7|4456.7|4461.7|4455.7|3
1611735100000|2021-01-27 08:11:40|4461.8|4455.8|4462.3|4456.3|4462.3|4456.3|4461.7|4455.7|2
1611735110000|2021-01-27 08:11:50|4461.7|4455.7|4461.8|4455.8|4461.9|4455.9|4461.6|4455.6|3
1611735120000|2021-01-27 08:12:00|4462.3|4456.3|4463.2|4457.2|4463.2|4457.2|4462.3|4456.3|3
1611735130000|2021-01-27 08:12:10|4462.8|4456.8|4462.7|4456.7|4462.8|4456.8|4462.3|4456.3|1
1611735140000|2021-01-27 08:12:20|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|1
1611735150000|2021-01-27 08:12:30|4462.7|4456.7|4462.8|4456.8|4462.8|4456.8|4462.7|4456.7|1
1611735160000|2021-01-27 08:12:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|3
1611735170000|2021-01-27 08:12:50|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|2
1611735180000|2021-01-27 08:13:00|4462.2|4456.2|4460.9|4454.9|4462.3|4456.3|4460.7|4454.7|2
1611735190000|2021-01-27 08:13:10|4460.3|4454.3|4460.8|4454.8|4461.3|4455.3|4460.3|4454.3|2
1611735200000|2021-01-27 08:13:20|4460.4|4454.4|4459.8|4453.8|4460.4|4454.4|4459.8|4453.8|1
1611735210000|2021-01-27 08:13:30|4459.4|4453.4|4459.8|4453.8|4459.8|4453.8|4459.4|4453.4|1
1611735220000|2021-01-27 08:13:40|||||||||4
1611735240000|2021-01-27 08:14:00|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.4|4452.4|3
1611735250000|2021-01-27 08:14:10|4458.9|4452.9|4456.9|4450.9|4458.9|4452.9|4456.9|4450.9|1
1611735260000|2021-01-27 08:14:20|4460.7|4454.7|4461.3|4455.3|4461.3|4455.3|4460.7|4454.7|6
1611735270000|2021-01-27 08:14:30|4460.9|4454.9|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|5
1611735280000|2021-01-27 08:14:40|4462.8|4456.8|4463.2|4457.2|4463.6|4457.6|4462.8|4456.8|3
1611735290000|2021-01-27 08:14:50|4462.8|4456.8|4462.7|4456.7|4462.8|4456.8|4462.3|4456.3|8
1611735300000|2021-01-27 08:15:00|4462.8|4456.8|4464.7|4458.7|4464.7|4458.7|4462.7|4456.7|3
1611735310000|2021-01-27 08:15:10|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.2|4459.2|7
1611735320000|2021-01-27 08:15:20|4465.8|4459.8|4466.7|4460.7|4466.7|4460.7|4465.8|4459.8|11
1611735340000|2021-01-27 08:15:40|4466.3|4460.3|4466.7|4460.7|4466.7|4460.7|4466.3|4460.3|1
1611735360000|2021-01-27 08:16:00|4467.9|4461.9|4467.8|4461.8|4467.9|4461.9|4467.8|4461.8|11
1611735370000|2021-01-27 08:16:10|4467.4|4461.4|4466.9|4460.9|4467.8|4461.8|4466.9|4460.9|1
1611735380000|2021-01-27 08:16:20|4467.3|4461.3|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|3
1611735390000|2021-01-27 08:16:30|4467.7|4461.7|4467.8|4461.8|4468.2|4462.2|4467.7|4461.7|7
1611735400000|2021-01-27 08:16:40|4467.4|4461.4|4468.3|4462.3|4468.3|4462.3|4467.4|4461.4|0
1611735410000|2021-01-27 08:16:50|4468.4|4462.4|4468.3|4462.3|4468.4|4462.4|4468.3|4462.3|0
1611735430000|2021-01-27 08:17:10|4468.4|4462.4|4468.8|4462.8|4468.8|4462.8|4468.3|4462.3|9
1611735440000|2021-01-27 08:17:20|4468.3|4462.3|4467.9|4461.9|4468.4|4462.4|4467.6|4461.6|7
1611735450000|2021-01-27 08:17:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1611735460000|2021-01-27 08:17:40|4467.2|4461.2|4467.2|4461.2|4467.6|4461.6|4467.1|4461.1|4
1611735470000|2021-01-27 08:17:50|4466.8|4460.8|4467.9|4461.9|4467.9|4461.9|4466.8|4460.8|6
1611735480000|2021-01-27 08:18:00|4468|4462|4468.9|4462.9|4468.9|4462.9|4468|4462|4
1611735490000|2021-01-27 08:18:10|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|18
1611735500000|2021-01-27 08:18:20|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|10
1611735510000|2021-01-27 08:18:30|4468.7|4462.7|4467.9|4461.9|4468.7|4462.7|4467.4|4461.4|11
1611735520000|2021-01-27 08:18:40|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|2
1611735530000|2021-01-27 08:18:50|4468.4|4462.4|4469.3|4463.3|4469.3|4463.3|4468.4|4462.4|4
1611735540000|2021-01-27 08:19:00|4468.9|4462.9|4468.8|4462.8|4468.9|4462.9|4468.8|4462.8|11
1611735550000|2021-01-27 08:19:10|4468.9|4462.9|4468.9|4462.9|4469.3|4463.3|4468.8|4462.8|2
1611735560000|2021-01-27 08:19:20|||||||||2
1611735570000|2021-01-27 08:19:30|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|11
1611735580000|2021-01-27 08:19:40|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4467.9|4461.9|2
1611735590000|2021-01-27 08:19:50|4468.5|4462.5|4469.3|4463.3|4469.3|4463.3|4468.5|4462.5|3
1611735600000|2021-01-27 08:20:00|4469.9|4463.9|4471.7|4465.7|4471.7|4465.7|4469.9|4463.9|23
1611735610000|2021-01-27 08:20:10|4472.5|4466.5|4471.7|4465.7|4472.6|4466.6|4471.7|4465.7|12
1611735620000|2021-01-27 08:20:20|4472.1|4466.1|4472.1|4466.1|4472.5|4466.5|4471.7|4465.7|6
1611735630000|2021-01-27 08:20:30|4472.5|4466.5|4472.5|4466.5|4473|4467|4472.1|4466.1|11
1611735640000|2021-01-27 08:20:40|4473|4467|4473|4467|4473|4467|4472.5|4466.5|3
1611735650000|2021-01-27 08:20:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|9
1611735660000|2021-01-27 08:21:00|4473.2|4467.2|4472.7|4466.7|4474.8|4468.8|4472.7|4466.7|21
1611735670000|2021-01-27 08:21:10|4471.3|4465.3|4467.9|4461.9|4471.4|4465.4|4467.9|4461.9|66
1611735680000|2021-01-27 08:21:20|4468.2|4462.2|4469.2|4463.2|4469.2|4463.2|4468.2|4462.2|3
1611735690000|2021-01-27 08:21:30|4468.8|4462.8|4469.9|4463.9|4470|4464|4468.8|4462.8|5
1611735710000|2021-01-27 08:21:50|4469.5|4463.5|4469|4463|4469.5|4463.5|4469|4463|1
1611735720000|2021-01-27 08:22:00|4469.4|4463.4|4471.4|4465.4|4471.4|4465.4|4469.4|4463.4|3
1611735730000|2021-01-27 08:22:10|4471.5|4465.5|4471.7|4465.7|4473.3|4467.3|4471.5|4465.5|4
1611735740000|2021-01-27 08:22:20|4472.1|4466.1|4471.7|4465.7|4472.1|4466.1|4471.3|4465.3|4
1611735750000|2021-01-27 08:22:30|4469.7|4463.7|4470.2|4464.2|4470.2|4464.2|4469.7|4463.7|1
1611735760000|2021-01-27 08:22:40|4470.4|4464.4|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|6
1611735770000|2021-01-27 08:22:50|4470.2|4464.2|4469.3|4463.3|4470.2|4464.2|4469.3|4463.3|5
1611735780000|2021-01-27 08:23:00|4468.3|4462.3|4468.9|4462.9|4469.3|4463.3|4467.8|4461.8|17
1611735790000|2021-01-27 08:23:10|4468.8|4462.8|4469.3|4463.3|4469.3|4463.3|4468.8|4462.8|0
1611735800000|2021-01-27 08:23:20|4468.8|4462.8|4467.9|4461.9|4468.8|4462.8|4467.8|4461.8|3
1611735810000|2021-01-27 08:23:30|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.4|4461.4|0
1611735820000|2021-01-27 08:23:40|4467.9|4461.9|4467.8|4461.8|4467.9|4461.9|4467.8|4461.8|4
1611735830000|2021-01-27 08:23:50|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|1
1611735840000|2021-01-27 08:24:00|4466.9|4460.9|4466.3|4460.3|4466.9|4460.9|4466.3|4460.3|6
1611735850000|2021-01-27 08:24:10|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.7|4460.7|5
1611735860000|2021-01-27 08:24:20|4467.2|4461.2|4455.7|4449.7|4467.3|4461.3|4455.6|4449.6|56
1611735870000|2021-01-27 08:24:30|4455.6|4449.6|4454.1|4448.1|4455.7|4449.7|4451.3|4445.3|31
1611735880000|2021-01-27 08:24:40|4453.7|4447.7|4452.7|4446.7|4453.7|4447.7|4450.7|4444.7|45
1611735890000|2021-01-27 08:24:50|4453.2|4447.2|4455.1|4449.1|4455.2|4449.2|4453.2|4447.2|17
1611735900000|2021-01-27 08:25:00|4455|4449|4455.1|4449.1|4456|4450|4455|4449|8
1611735910000|2021-01-27 08:25:10|4455.5|4449.5|4458|4452|4458|4452|4455.5|4449.5|11
1611735920000|2021-01-27 08:25:20|4457.1|4451.1|4463.2|4457.2|4463.2|4457.2|4457.1|4451.1|30
1611735930000|2021-01-27 08:25:30|4463.6|4457.6|4463.8|4457.8|4464.7|4458.7|4460.9|4454.9|11
1611735940000|2021-01-27 08:25:40|4464.2|4458.2|4464.6|4458.6|4465.2|4459.2|4464.2|4458.2|7
1611735950000|2021-01-27 08:25:50|4465.1|4459.1|4464.3|4458.3|4465.1|4459.1|4464.2|4458.2|2
1611735960000|2021-01-27 08:26:00|4464.2|4458.2|4462|4456|4464.2|4458.2|4461|4455|28
1611735970000|2021-01-27 08:26:10|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|3
1611735980000|2021-01-27 08:26:20|4463.8|4457.8|4460|4454|4463.8|4457.8|4458.4|4452.4|10
1611735990000|2021-01-27 08:26:30|4460.9|4454.9|4462.6|4456.6|4462.6|4456.6|4460.8|4454.8|9
1611736000000|2021-01-27 08:26:40|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|1
1611736010000|2021-01-27 08:26:50|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1611736020000|2021-01-27 08:27:00|4463.2|4457.2|4462.7|4456.7|4463.4|4457.4|4462.7|4456.7|6
1611736030000|2021-01-27 08:27:10|4463.1|4457.1|4461.6|4455.6|4463.1|4457.1|4461.6|4455.6|13
1611736040000|2021-01-27 08:27:20|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.1|4455.1|0
1611736050000|2021-01-27 08:27:30|4461.6|4455.6|4461.2|4455.2|4461.6|4455.6|4461.2|4455.2|1
1611736060000|2021-01-27 08:27:40|4461.7|4455.7|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|4
1611736070000|2021-01-27 08:27:50|4461.2|4455.2|4458.9|4452.9|4461.2|4455.2|4458.9|4452.9|8
1611736080000|2021-01-27 08:28:00|4458.8|4452.8|4459.8|4453.8|4460.2|4454.2|4458.8|4452.8|12
1611736090000|2021-01-27 08:28:10|||||||||1
1611736100000|2021-01-27 08:28:20|4458.9|4452.9|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|2
1611736110000|2021-01-27 08:28:30|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1611736120000|2021-01-27 08:28:40|4458.9|4452.9|4457.9|4451.9|4458.9|4452.9|4457.8|4451.8|6
1611736130000|2021-01-27 08:28:50|4456.8|4450.8|4455.8|4449.8|4457.3|4451.3|4455.8|4449.8|13
1611736140000|2021-01-27 08:29:00|4455.9|4449.9|4455.9|4449.9|4456.8|4450.8|4455.4|4449.4|8
1611736150000|2021-01-27 08:29:10|4456.7|4450.7|4457|4451|4457.2|4451.2|4456.7|4450.7|6
1611736160000|2021-01-27 08:29:20|4456.6|4450.6|4457.7|4451.7|4457.7|4451.7|4456.2|4450.2|6
1611736170000|2021-01-27 08:29:30|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|1
1611736180000|2021-01-27 08:29:40|4458.7|4452.7|4458.1|4452.1|4459.5|4453.5|4458.1|4452.1|2
1611736190000|2021-01-27 08:29:50|4457.5|4451.5|4455.7|4449.7|4457.5|4451.5|4455.7|4449.7|1
1611736210000|2021-01-27 08:30:10|||||||||1
1611736220000|2021-01-27 08:30:20|4456.1|4450.1|4456.5|4450.5|4456.8|4450.8|4456.1|4450.1|2
1611736230000|2021-01-27 08:30:30|4455.6|4449.6|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|5
1611736240000|2021-01-27 08:30:40|4456.5|4450.5|4456.1|4450.1|4456.5|4450.5|4456.1|4450.1|4
1611736250000|2021-01-27 08:30:50|4455.7|4449.7|4455.6|4449.6|4455.7|4449.7|4455.6|4449.6|0
1611736260000|2021-01-27 08:31:00|4455.7|4449.7|4455.6|4449.6|4455.7|4449.7|4455.6|4449.6|1
1611736270000|2021-01-27 08:31:10|4455.7|4449.7|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|0
1611736280000|2021-01-27 08:31:20|4456.4|4450.4|4456.6|4450.6|4456.6|4450.6|4456.4|4450.4|2
1611736290000|2021-01-27 08:31:30|4457.4|4451.4|4457.6|4451.6|4457.6|4451.6|4457.4|4451.4|1
1611736300000|2021-01-27 08:31:40|4457.4|4451.4|4457.6|4451.6|4458.1|4452.1|4457.4|4451.4|1
1611736310000|2021-01-27 08:31:50|4457.7|4451.7|4457.6|4451.6|4457.7|4451.7|4457.6|4451.6|0
1611736320000|2021-01-27 08:32:00|4459.8|4453.8|4461.3|4455.3|4461.3|4455.3|4459.8|4453.8|3
1611736330000|2021-01-27 08:32:10|4461.7|4455.7|4461.3|4455.3|4461.7|4455.7|4461.3|4455.3|1
1611736340000|2021-01-27 08:32:20|4461.7|4455.7|4459.4|4453.4|4461.7|4455.7|4459.4|4453.4|11
1611736350000|2021-01-27 08:32:30|4458.9|4452.9|4457.4|4451.4|4458.9|4452.9|4456.9|4450.9|3
1611736360000|2021-01-27 08:32:40|4457.3|4451.3|4457.4|4451.4|4457.4|4451.4|4457.3|4451.3|0
1611736370000|2021-01-27 08:32:50|4457.3|4451.3|4457.3|4451.3|4458.4|4452.4|4456.4|4450.4|5
1611736380000|2021-01-27 08:33:00|4457.4|4451.4|4458.4|4452.4|4458.4|4452.4|4457.3|4451.3|3
1611736390000|2021-01-27 08:33:10|4458.8|4452.8|4460.3|4454.3|4460.3|4454.3|4458.4|4452.4|1
1611736400000|2021-01-27 08:33:20|4460.8|4454.8|4461.4|4455.4|4461.8|4455.8|4460.8|4454.8|2
1611736420000|2021-01-27 08:33:40|4462.3|4456.3|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|1
1611736440000|2021-01-27 08:34:00|4462.4|4456.4|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|3
1611736450000|2021-01-27 08:34:10|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1611736460000|2021-01-27 08:34:20|4462.9|4456.9|4463.2|4457.2|4463.3|4457.3|4462.9|4456.9|2
1611736470000|2021-01-27 08:34:30|4463.3|4457.3|4463.2|4457.2|4463.3|4457.3|4463.2|4457.2|0
1611736480000|2021-01-27 08:34:40|4463.3|4457.3|4464.4|4458.4|4466|4460|4463.3|4457.3|14
1611736490000|2021-01-27 08:34:50|4464.3|4458.3|4464.3|4458.3|4465.3|4459.3|4463.4|4457.4|11
1611736500000|2021-01-27 08:35:00|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4463.3|4457.3|8
1611736510000|2021-01-27 08:35:10|4464.3|4458.3|4463.3|4457.3|4464.3|4458.3|4463.3|4457.3|3
1611736520000|2021-01-27 08:35:20|4463.2|4457.2|4462.4|4456.4|4463.2|4457.2|4461.9|4455.9|3
1611736540000|2021-01-27 08:35:40|4462.3|4456.3|4461.9|4455.9|4462.3|4456.3|4461.9|4455.9|0
1611736550000|2021-01-27 08:35:50|4462.4|4456.4|4463.3|4457.3|4463.3|4457.3|4462.4|4456.4|2
1611736560000|2021-01-27 08:36:00|4463.4|4457.4|4463.3|4457.3|4463.4|4457.4|4463.3|4457.3|0
1611736570000|2021-01-27 08:36:10|4463.4|4457.4|4465.3|4459.3|4465.3|4459.3|4463.3|4457.3|4
1611736580000|2021-01-27 08:36:20|4465.7|4459.7|4466.9|4460.9|4466.9|4460.9|4465.7|4459.7|2
1611736590000|2021-01-27 08:36:30|4467.3|4461.3|4467.4|4461.4|4467.9|4461.9|4467.2|4461.2|1
1611736600000|2021-01-27 08:36:40|4467.3|4461.3|4465.3|4459.3|4467.4|4461.4|4465.3|4459.3|1
1611736610000|2021-01-27 08:36:50|4465.4|4459.4|4464.8|4458.8|4465.4|4459.4|4464.8|4458.8|0
1611736620000|2021-01-27 08:37:00|4465.2|4459.2|4465.7|4459.7|4465.8|4459.8|4464.8|4458.8|5
1611736630000|2021-01-27 08:37:10|4465.8|4459.8|4463.4|4457.4|4465.8|4459.8|4463.4|4457.4|11
1611736640000|2021-01-27 08:37:20|4463.8|4457.8|4466.6|4460.6|4466.7|4460.7|4463.8|4457.8|7
1611736650000|2021-01-27 08:37:30|4466.7|4460.7|4465.6|4459.6|4467.2|4461.2|4465.2|4459.2|5
1611736660000|2021-01-27 08:37:40|4465.2|4459.2|4467.6|4461.6|4467.6|4461.6|4465.2|4459.2|6
1611736680000|2021-01-27 08:38:00|4467.2|4461.2|4465.2|4459.2|4467.6|4461.6|4465.2|4459.2|6
1611736690000|2021-01-27 08:38:10|4465.7|4459.7|4466.6|4460.6|4466.6|4460.6|4465.3|4459.3|2
1611736700000|2021-01-27 08:38:20|4465.7|4459.7|4465.6|4459.6|4465.7|4459.7|4465.2|4459.2|1
1611736710000|2021-01-27 08:38:30|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1611736720000|2021-01-27 08:38:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.2|4459.2|1
1611736730000|2021-01-27 08:38:50|4464.2|4458.2|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|2
1611736740000|2021-01-27 08:39:00|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.2|4458.2|1
1611736750000|2021-01-27 08:39:10|4463.8|4457.8|4462.3|4456.3|4463.8|4457.8|4462.3|4456.3|5
1611736760000|2021-01-27 08:39:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.3|4456.3|2
1611736770000|2021-01-27 08:39:30|4463.3|4457.3|4463.4|4457.4|4463.4|4457.4|4463.3|4457.3|3
1611736780000|2021-01-27 08:39:40|4464.3|4458.3|4461.9|4455.9|4464.3|4458.3|4461.9|4455.9|2
1611736790000|2021-01-27 08:39:50|4461.7|4455.7|4460.9|4454.9|4461.9|4455.9|4460.9|4454.9|6
1611736800000|2021-01-27 08:40:00|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4458.4|4452.4|5
1611736810000|2021-01-27 08:40:10|||||||||1
1611736820000|2021-01-27 08:40:20|4459.1|4453.1|4459.3|4453.3|4459.4|4453.4|4457.4|4451.4|2
1611736830000|2021-01-27 08:40:30|4459.7|4453.7|4460.3|4454.3|4460.4|4454.4|4459.7|4453.7|3
1611736840000|2021-01-27 08:40:40|4460.4|4454.4|4459.4|4453.4|4462.2|4456.2|4458.8|4452.8|8
1611736850000|2021-01-27 08:40:50|4459.3|4453.3|4458.4|4452.4|4459.3|4453.3|4458.1|4452.1|1
1611736860000|2021-01-27 08:41:00|||||||||1
1611736870000|2021-01-27 08:41:10|4458.6|4452.6|4458.4|4452.4|4458.6|4452.6|4458.4|4452.4|0
1611736880000|2021-01-27 08:41:20|4458.6|4452.6|4459.4|4453.4|4459.4|4453.4|4458.4|4452.4|4
1611736890000|2021-01-27 08:41:30|4459.7|4453.7|4461.4|4455.4|4461.4|4455.4|4459.7|4453.7|2
1611736900000|2021-01-27 08:41:40|4461.1|4455.1|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|2
1611736910000|2021-01-27 08:41:50|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|0
1611736920000|2021-01-27 08:42:00|4461.8|4455.8|4459.4|4453.4|4461.8|4455.8|4459.4|4453.4|2
1611736950000|2021-01-27 08:42:30|4459.6|4453.6|4460.4|4454.4|4460.4|4454.4|4459.6|4453.6|2
1611736960000|2021-01-27 08:42:40|4459.4|4453.4|4459.6|4453.6|4459.6|4453.6|4459.4|4453.4|2
1611736970000|2021-01-27 08:42:50|4459.4|4453.4|4458.6|4452.6|4459.7|4453.7|4458.6|4452.6|2
1611736980000|2021-01-27 08:43:00|4459.6|4453.6|4460.6|4454.6|4460.6|4454.6|4459.6|4453.6|4
1611736990000|2021-01-27 08:43:10|4460.7|4454.7|4460.4|4454.4|4460.7|4454.7|4460.4|4454.4|0
1611737000000|2021-01-27 08:43:20|4459.6|4453.6|4458.7|4452.7|4459.8|4453.8|4458.7|4452.7|7
1611737010000|2021-01-27 08:43:30|4458.2|4452.2|4455.4|4449.4|4458.2|4452.2|4455.4|4449.4|4
1611737020000|2021-01-27 08:43:40|4454.8|4448.8|4454.9|4448.9|4455.9|4449.9|4454.8|4448.8|8
1611737030000|2021-01-27 08:43:50|4454.5|4448.5|4455|4449|4455.1|4449.1|4454.5|4448.5|1
1611737040000|2021-01-27 08:44:00|4455.1|4449.1|4456.4|4450.4|4456.4|4450.4|4455|4449|1
1611737060000|2021-01-27 08:44:20|4457.8|4451.8|4458.7|4452.7|4458.7|4452.7|4457.8|4451.8|2
1611737070000|2021-01-27 08:44:30|4458.8|4452.8|4458.7|4452.7|4458.9|4452.9|4458.3|4452.3|0
1611737080000|2021-01-27 08:44:40|4457.7|4451.7|4457.8|4451.8|4457.9|4451.9|4457.7|4451.7|4
1611737090000|2021-01-27 08:44:50|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1611737100000|2021-01-27 08:45:00|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|0
1611737110000|2021-01-27 08:45:10|4457.7|4451.7|4456.8|4450.8|4457.8|4451.8|4456.7|4450.7|0
1611737120000|2021-01-27 08:45:20|4456.7|4450.7|4456.7|4450.7|4456.8|4450.8|4456.7|4450.7|0
1611737130000|2021-01-27 08:45:30|4456.8|4450.8|4456.7|4450.7|4456.8|4450.8|4456.7|4450.7|0
1611737140000|2021-01-27 08:45:40|4456.3|4450.3|4456.7|4450.7|4456.7|4450.7|4456.3|4450.3|0
1611737160000|2021-01-27 08:46:00|4456.3|4450.3|4456.7|4450.7|4456.7|4450.7|4456.3|4450.3|0
1611737170000|2021-01-27 08:46:10|4456.8|4450.8|4456.5|4450.5|4456.8|4450.8|4456.5|4450.5|0
1611737210000|2021-01-27 08:46:50|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|1
1611737220000|2021-01-27 08:47:00|4455.8|4449.8|4455.8|4449.8|4456.2|4450.2|4455.7|4449.7|1
1611737230000|2021-01-27 08:47:10|4456.2|4450.2|4456.7|4450.7|4457.9|4451.9|4456.2|4450.2|11
1611737270000|2021-01-27 08:47:50|4456.5|4450.5|4455.7|4449.7|4456.5|4450.5|4455.7|4449.7|2
1611737280000|2021-01-27 08:48:00|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1611737290000|2021-01-27 08:48:10|4455.2|4449.2|4454.8|4448.8|4455.2|4449.2|4454.8|4448.8|1
1611737300000|2021-01-27 08:48:20|4455.3|4449.3|4455.7|4449.7|4455.7|4449.7|4455.3|4449.3|1
1611737310000|2021-01-27 08:48:30|4454.8|4448.8|4454.8|4448.8|4455.7|4449.7|4454.7|4448.7|3
1611737320000|2021-01-27 08:48:40|4454.7|4448.7|4452.9|4446.9|4454.7|4448.7|4452.8|4446.8|3
1611737330000|2021-01-27 08:48:50|4452.8|4446.8|4454.3|4448.3|4454.3|4448.3|4452.8|4446.8|3
1611737340000|2021-01-27 08:49:00|4454.2|4448.2|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|1
1611737350000|2021-01-27 08:49:10|4453.7|4447.7|4452.9|4446.9|4453.7|4447.7|4452.9|4446.9|1
1611737360000|2021-01-27 08:49:20|4452.8|4446.8|4452.9|4446.9|4452.9|4446.9|4452.8|4446.8|0
1611737370000|2021-01-27 08:49:30|4452.8|4446.8|4451.8|4445.8|4452.9|4446.9|4451.4|4445.4|10
1611737380000|2021-01-27 08:49:40|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.4|4445.4|1
1611737390000|2021-01-27 08:49:50|4451.4|4445.4|4450.4|4444.4|4452.9|4446.9|4450.4|4444.4|20
1611737400000|2021-01-27 08:50:00|4449.5|4443.5|4445.9|4439.9|4449.5|4443.5|4445.9|4439.9|68
1611737410000|2021-01-27 08:50:10|4446|4440|4445.9|4439.9|4446.5|4440.5|4445.9|4439.9|16
1611737420000|2021-01-27 08:50:20|4446|4440|4447.5|4441.5|4448.2|4442.2|4445.9|4439.9|8
1611737430000|2021-01-27 08:50:30|4446.7|4440.7|4446.8|4440.8|4446.8|4440.8|4446.7|4440.7|4
1611737440000|2021-01-27 08:50:40|4447.2|4441.2|4446.8|4440.8|4447.5|4441.5|4446.8|4440.8|2
1611737450000|2021-01-27 08:50:50|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.8|4439.8|2
1611737460000|2021-01-27 08:51:00|4446.7|4440.7|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|5
1611737470000|2021-01-27 08:51:10|4446.8|4440.8|4447.5|4441.5|4447.9|4441.9|4446.8|4440.8|2
1611737480000|2021-01-27 08:51:20|4446.7|4440.7|4446.2|4440.2|4446.7|4440.7|4446.2|4440.2|2
1611737490000|2021-01-27 08:51:30|4446.3|4440.3|4449.4|4443.4|4449.5|4443.5|4446.3|4440.3|54
1611737500000|2021-01-27 08:51:40|4449.9|4443.9|4449.4|4443.4|4449.9|4443.9|4449.4|4443.4|7
1611737510000|2021-01-27 08:51:50|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449|4443|0
1611737520000|2021-01-27 08:52:00|4449.9|4443.9|4450.5|4444.5|4450.8|4444.8|4449.5|4443.5|6
1611737530000|2021-01-27 08:52:10|4450.8|4444.8|4448.5|4442.5|4450.8|4444.8|4448.5|4442.5|7
1611737540000|2021-01-27 08:52:20|4448.9|4442.9|4449.9|4443.9|4449.9|4443.9|4448.9|4442.9|2
1611737550000|2021-01-27 08:52:30|4449.4|4443.4|4448.5|4442.5|4449.4|4443.4|4447.9|4441.9|9
1611737560000|2021-01-27 08:52:40|4448.8|4442.8|4446|4440|4449.4|4443.4|4446|4440|11
1611737570000|2021-01-27 08:52:50|4445|4439|4445.5|4439.5|4446|4440|4445|4439|2
1611737580000|2021-01-27 08:53:00|4445.4|4439.4|4446.5|4440.5|4446.5|4440.5|4445.3|4439.3|14
1611737590000|2021-01-27 08:53:10|4447.4|4441.4|4446.5|4440.5|4447.4|4441.4|4446.5|4440.5|7
1611737600000|2021-01-27 08:53:20|4445.5|4439.5|4445.4|4439.4|4445.5|4439.5|4445.4|4439.4|0
1611737610000|2021-01-27 08:53:30|4445.5|4439.5|4445.7|4439.7|4445.7|4439.7|4445.4|4439.4|0
1611737620000|2021-01-27 08:53:40|4445.5|4439.5|4447.3|4441.3|4447.4|4441.4|4445.4|4439.4|8
1611737630000|2021-01-27 08:53:50|4447.4|4441.4|4447.4|4441.4|4447.5|4441.5|4447.4|4441.4|6
1611737640000|2021-01-27 08:54:00|4447.5|4441.5|4447.9|4441.9|4448.3|4442.3|4447.5|4441.5|5
1611737650000|2021-01-27 08:54:10|4447.5|4441.5|4447.4|4441.4|4447.5|4441.5|4447|4441|4
1611737660000|2021-01-27 08:54:20|4447.9|4441.9|4448.4|4442.4|4448.5|4442.5|4447.9|4441.9|6
1611737680000|2021-01-27 08:54:40|4449.4|4443.4|4449.4|4443.4|4449.5|4443.5|4449.3|4443.3|1
1611737690000|2021-01-27 08:54:50|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|9
1611737700000|2021-01-27 08:55:00|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4451.9|4445.9|4
1611737710000|2021-01-27 08:55:10|4452.7|4446.7|4452.2|4446.2|4452.8|4446.8|4452.2|4446.2|1
1611737720000|2021-01-27 08:55:20|||||||||1
1611737730000|2021-01-27 08:55:30|4451.8|4445.8|4452.2|4446.2|4452.2|4446.2|4451.8|4445.8|1
1611737740000|2021-01-27 08:55:40|4452.3|4446.3|4453.3|4447.3|4453.8|4447.8|4451.8|4445.8|12
1611737750000|2021-01-27 08:55:50|4453.4|4447.4|4452.4|4446.4|4453.4|4447.4|4452.2|4446.2|2
1611737760000|2021-01-27 08:56:00|4452.3|4446.3|4452.4|4446.4|4452.4|4446.4|4452.3|4446.3|0
1611737770000|2021-01-27 08:56:10|4451.9|4445.9|4453.4|4447.4|4453.4|4447.4|4451.9|4445.9|4
1611737780000|2021-01-27 08:56:20|4453.8|4447.8|4452.8|4446.8|4453.8|4447.8|4452.8|4446.8|2
1611737790000|2021-01-27 08:56:30|4452.4|4446.4|4452.4|4446.4|4452.8|4446.8|4452|4446|6
1611737800000|2021-01-27 08:56:40|4452.8|4446.8|4452.3|4446.3|4452.8|4446.8|4452.3|4446.3|2
1611737810000|2021-01-27 08:56:50|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|0
1611737820000|2021-01-27 08:57:00|4452.8|4446.8|4452.4|4446.4|4453.8|4447.8|4452.4|4446.4|4
1611737830000|2021-01-27 08:57:10|4452.8|4446.8|4452.7|4446.7|4452.8|4446.8|4451.7|4445.7|2
1611737840000|2021-01-27 08:57:20|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.3|4446.3|1
1611737850000|2021-01-27 08:57:30|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1611737860000|2021-01-27 08:57:40|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|2
1611737880000|2021-01-27 08:58:00|4453.6|4447.6|4452.3|4446.3|4453.6|4447.6|4452.2|4446.2|3
1611737890000|2021-01-27 08:58:10|4452.2|4446.2|4451.8|4445.8|4452.2|4446.2|4451.8|4445.8|0
1611737900000|2021-01-27 08:58:20|4451.7|4445.7|4451.8|4445.8|4451.8|4445.8|4451.6|4445.6|4
1611737910000|2021-01-27 08:58:30|4451.7|4445.7|4452.4|4446.4|4452.4|4446.4|4451.7|4445.7|4
1611737920000|2021-01-27 08:58:40|4452.3|4446.3|4453.7|4447.7|4453.7|4447.7|4452.3|4446.3|2
1611737930000|2021-01-27 08:58:50|4454.1|4448.1|4454.3|4448.3|4454.3|4448.3|4454.1|4448.1|1
1611737940000|2021-01-27 08:59:00|4454.2|4448.2|4456.1|4450.1|4456.1|4450.1|4454.2|4448.2|1
1611737950000|2021-01-27 08:59:10|4455.1|4449.1|4455.7|4449.7|4455.7|4449.7|4455.1|4449.1|1
1611737960000|2021-01-27 08:59:20|4456.1|4450.1|4453.6|4447.6|4456.1|4450.1|4453.6|4447.6|5
1611737970000|2021-01-27 08:59:30|4452.6|4446.6|4453.2|4447.2|4453.2|4447.2|4452.4|4446.4|6
1611737980000|2021-01-27 08:59:40|4453.3|4447.3|4453.2|4447.2|4453.3|4447.3|4453.1|4447.1|0
1611737990000|2021-01-27 08:59:50|4453.6|4447.6|4454.1|4448.1|4454.1|4448.1|4453.6|4447.6|2
1611738000000|2021-01-27 09:00:00|4453.3|4447.3|4453.2|4447.2|4453.3|4447.3|4453.2|4447.2|1
1611738010000|2021-01-27 09:00:10|4452.8|4446.8|4453.2|4447.2|4453.2|4447.2|4452.8|4446.8|0
1611738030000|2021-01-27 09:00:30|4453.7|4447.7|4455.1|4449.1|4455.1|4449.1|4453.7|4447.7|5
1611738040000|2021-01-27 09:00:40|4454.7|4448.7|4455.1|4449.1|4455.2|4449.2|4454.7|4448.7|1
1611738050000|2021-01-27 09:00:50|4455.6|4449.6|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|1
1611738070000|2021-01-27 09:01:10|4456.4|4450.4|4457.7|4451.7|4458.1|4452.1|4456.4|4450.4|17
1611738080000|2021-01-27 09:01:20|4458.1|4452.1|4457.2|4451.2|4458.1|4452.1|4457.1|4451.1|1
1611738100000|2021-01-27 09:01:40|4457.9|4451.9|4456.8|4450.8|4457.9|4451.9|4456.8|4450.8|4
1611738110000|2021-01-27 09:01:50|4456.2|4450.2|4457.2|4451.2|4457.2|4451.2|4456.1|4450.1|0
1611738120000|2021-01-27 09:02:00|4457.6|4451.6|4457.2|4451.2|4457.6|4451.6|4456.6|4450.6|2
1611738130000|2021-01-27 09:02:10|4457.6|4451.6|4458.2|4452.2|4459.1|4453.1|4457.6|4451.6|4
1611738140000|2021-01-27 09:02:20|4456.3|4450.3|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|10
1611738150000|2021-01-27 09:02:30|4455.8|4449.8|4456.2|4450.2|4456.3|4450.3|4455.8|4449.8|0
1611738160000|2021-01-27 09:02:40|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4455.3|4449.3|3
1611738170000|2021-01-27 09:02:50|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|1
1611738180000|2021-01-27 09:03:00|4459.1|4453.1|4458.7|4452.7|4459.1|4453.1|4458.7|4452.7|4
1611738200000|2021-01-27 09:03:20|4459.4|4453.4|4460.5|4454.5|4460.7|4454.7|4459.1|4453.1|9
1611738210000|2021-01-27 09:03:30|4460.3|4454.3|4461.2|4455.2|4461.2|4455.2|4460.3|4454.3|1
1611738220000|2021-01-27 09:03:40|4460.8|4454.8|4461.1|4455.1|4461.1|4455.1|4460.7|4454.7|1
1611738230000|2021-01-27 09:03:50|4461.2|4455.2|4461.2|4455.2|4461.3|4455.3|4461.2|4455.2|1
1611738240000|2021-01-27 09:04:00|4461.3|4455.3|4462.1|4456.1|4462.1|4456.1|4461.3|4455.3|14
1611738250000|2021-01-27 09:04:10|4461.9|4455.9|4462.1|4456.1|4462.1|4456.1|4461.9|4455.9|0
1611738260000|2021-01-27 09:04:20|4460.9|4454.9|4461.6|4455.6|4461.6|4455.6|4460.6|4454.6|2
1611738270000|2021-01-27 09:04:30|4461.7|4455.7|4460.7|4454.7|4462.1|4456.1|4460.7|4454.7|3
1611738280000|2021-01-27 09:04:40|4460.6|4454.6|4461.2|4455.2|4461.7|4455.7|4460.6|4454.6|2
1611738300000|2021-01-27 09:05:00|4461.6|4455.6|4461.2|4455.2|4461.6|4455.6|4461.2|4455.2|0
1611738320000|2021-01-27 09:05:20|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.7|4454.7|2
1611738330000|2021-01-27 09:05:30|4461.2|4455.2|4462.1|4456.1|4462.1|4456.1|4460.7|4454.7|1
1611738340000|2021-01-27 09:05:40|4461.2|4455.2|4462.3|4456.3|4462.3|4456.3|4461.2|4455.2|1
1611738360000|2021-01-27 09:06:00|4462.7|4456.7|4460.8|4454.8|4462.9|4456.9|4460.8|4454.8|0
1611738370000|2021-01-27 09:06:10|4460.7|4454.7|4460.3|4454.3|4460.7|4454.7|4459.3|4453.3|9
1611738380000|2021-01-27 09:06:20|4460.2|4454.2|4459.4|4453.4|4460.2|4454.2|4459.4|4453.4|2
1611738400000|2021-01-27 09:06:40|4459|4453|4459.4|4453.4|4459.4|4453.4|4459|4453|1
1611738410000|2021-01-27 09:06:50|4459|4453|4459.4|4453.4|4459.4|4453.4|4459|4453|1
1611738420000|2021-01-27 09:07:00|4459.8|4453.8|4459.4|4453.4|4459.8|4453.8|4459.4|4453.4|3
1611738430000|2021-01-27 09:07:10|4458.9|4452.9|4459.3|4453.3|4459.8|4453.8|4458.9|4452.9|3
1611738440000|2021-01-27 09:07:20|4459.4|4453.4|4459.4|4453.4|4460.3|4454.3|4459.3|4453.3|5
1611738450000|2021-01-27 09:07:30|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|1
1611738470000|2021-01-27 09:07:50|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|0
1611738480000|2021-01-27 09:08:00|4459.3|4453.3|4458.4|4452.4|4459.3|4453.3|4458.4|4452.4|1
1611738490000|2021-01-27 09:08:10|4457.9|4451.9|4458.3|4452.3|4458.4|4452.4|4457.9|4451.9|3
1611738500000|2021-01-27 09:08:20|4457.9|4451.9|4457.7|4451.7|4458.3|4452.3|4456.4|4450.4|7
1611738510000|2021-01-27 09:08:30|4457.3|4451.3|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|1
1611738520000|2021-01-27 09:08:40|4455.9|4449.9|4455.4|4449.4|4456.4|4450.4|4455.4|4449.4|7
1611738530000|2021-01-27 09:08:50|4455.8|4449.8|4456.4|4450.4|4456.4|4450.4|4455.4|4449.4|1
1611738540000|2021-01-27 09:09:00|4456.5|4450.5|4457.2|4451.2|4457.3|4451.3|4456.5|4450.5|1
1611738550000|2021-01-27 09:09:10|4456.8|4450.8|4457.8|4451.8|4457.8|4451.8|4456.8|4450.8|0
1611738560000|2021-01-27 09:09:20|4458.3|4452.3|4457.4|4451.4|4458.4|4452.4|4457.3|4451.3|4
1611738570000|2021-01-27 09:09:30|4457.3|4451.3|4456.4|4450.4|4457.3|4451.3|4456.4|4450.4|0
1611738580000|2021-01-27 09:09:40|4459.8|4453.8|4460.1|4454.1|4460.2|4454.2|4459.8|4453.8|49
1611738590000|2021-01-27 09:09:50|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4459.8|4453.8|0
1611738600000|2021-01-27 09:10:00|4460.4|4454.4|4460.2|4454.2|4460.4|4454.4|4460.2|4454.2|0
1611738610000|2021-01-27 09:10:10|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1611738630000|2021-01-27 09:10:30|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|1
1611738650000|2021-01-27 09:10:50|4460.3|4454.3|4460.2|4454.2|4460.3|4454.3|4459.7|4453.7|2
1611738660000|2021-01-27 09:11:00|4459.7|4453.7|4460.3|4454.3|4460.8|4454.8|4459.3|4453.3|5
1611738670000|2021-01-27 09:11:10|4460.2|4454.2|4459.4|4453.4|4460.2|4454.2|4459.4|4453.4|1
1611738680000|2021-01-27 09:11:20|4459.3|4453.3|4459.2|4453.2|4459.3|4453.3|4459.2|4453.2|0
1611738690000|2021-01-27 09:11:30|4459.4|4453.4|4460.3|4454.3|4460.3|4454.3|4459.4|4453.4|6
1611738700000|2021-01-27 09:11:40|4460.2|4454.2|4460.2|4454.2|4460.4|4454.4|4460.2|4454.2|0
1611738710000|2021-01-27 09:11:50|4460.3|4454.3|4462.1|4456.1|4462.1|4456.1|4460.3|4454.3|5
1611738720000|2021-01-27 09:12:00|4461.2|4455.2|4460.3|4454.3|4461.2|4455.2|4460.3|4454.3|4
1611738730000|2021-01-27 09:12:10|4460.2|4454.2|4460.3|4454.3|4460.3|4454.3|4460.2|4454.2|0
1611738740000|2021-01-27 09:12:20|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1611738750000|2021-01-27 09:12:30|4460.3|4454.3|4462.4|4456.4|4462.4|4456.4|4460.3|4454.3|38
1611738760000|2021-01-27 09:12:40|4462.1|4456.1|4462.1|4456.1|4462.4|4456.4|4462.1|4456.1|46
1611738770000|2021-01-27 09:12:50|4461.9|4455.9|4462.1|4456.1|4462.1|4456.1|4461.9|4455.9|0
1611738780000|2021-01-27 09:13:00|4461.9|4455.9|4461.9|4455.9|4462.1|4456.1|4460.7|4454.7|15
1611738790000|2021-01-27 09:13:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4461.9|4455.9|3
1611738800000|2021-01-27 09:13:20|4461.9|4455.9|4454.8|4448.8|4461.9|4455.9|4454.8|4448.8|83
1611738810000|2021-01-27 09:13:30|4455.1|4449.1|4456.5|4450.5|4456.5|4450.5|4455.1|4449.1|9
1611738820000|2021-01-27 09:13:40|4456.6|4450.6|4457.6|4451.6|4457.6|4451.6|4456.6|4450.6|3
1611738830000|2021-01-27 09:13:50|4457.9|4451.9|4457.8|4451.8|4457.9|4451.9|4457.8|4451.8|0
1611738840000|2021-01-27 09:14:00|4458.4|4452.4|4459.5|4453.5|4459.6|4453.6|4458.4|4452.4|3
1611738850000|2021-01-27 09:14:10|4459.6|4453.6|4459.5|4453.5|4459.6|4453.6|4459.4|4453.4|0
1611738860000|2021-01-27 09:14:20|4458.6|4452.6|4458.5|4452.5|4458.6|4452.6|4458.5|4452.5|0
1611738870000|2021-01-27 09:14:30|4458.6|4452.6|4458.5|4452.5|4458.6|4452.6|4458.5|4452.5|0
1611738880000|2021-01-27 09:14:40|4458.6|4452.6|4456.5|4450.5|4459.6|4453.6|4456.5|4450.5|2
1611738900000|2021-01-27 09:15:00|4456.6|4450.6|4456.5|4450.5|4457.1|4451.1|4456.5|4450.5|0
1611738910000|2021-01-27 09:15:10|4456.6|4450.6|4454.1|4448.1|4456.6|4450.6|4454.1|4448.1|1
1611738920000|2021-01-27 09:15:20|4453.8|4447.8|4454.8|4448.8|4455.8|4449.8|4453.8|4447.8|8
1611738930000|2021-01-27 09:15:30|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|0
1611738940000|2021-01-27 09:15:40|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.6|4448.6|0
1611738950000|2021-01-27 09:15:50|4454.6|4448.6|4454.6|4448.6|4454.8|4448.8|4454.6|4448.6|1
1611738970000|2021-01-27 09:16:10|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1611738980000|2021-01-27 09:16:20|4454.1|4448.1|4457.1|4451.1|4457.1|4451.1|4454.1|4448.1|6
1611738990000|2021-01-27 09:16:30|4457.2|4451.2|4455.5|4449.5|4457.6|4451.6|4455.5|4449.5|4
1611739000000|2021-01-27 09:16:40|4455|4449|4455.9|4449.9|4456|4450|4454.7|4448.7|3
1611739010000|2021-01-27 09:16:50|4456.3|4450.3|4457.9|4451.9|4457.9|4451.9|4456.3|4450.3|0
1611739020000|2021-01-27 09:17:00|4458|4452|4458.9|4452.9|4458.9|4452.9|4458|4452|3
1611739030000|2021-01-27 09:17:10|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|0
1611739040000|2021-01-27 09:17:20|4458.9|4452.9|4458.5|4452.5|4458.9|4452.9|4458.5|4452.5|1
1611739050000|2021-01-27 09:17:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|2
1611739060000|2021-01-27 09:17:40|4457.9|4451.9|4457|4451|4457.9|4451.9|4457|4451|3
1611739070000|2021-01-27 09:17:50|4457.1|4451.1|4458.5|4452.5|4459|4453|4457.1|4451.1|1
1611739080000|2021-01-27 09:18:00|4458.6|4452.6|4456.2|4450.2|4459|4453|4455.5|4449.5|30
1611739090000|2021-01-27 09:18:10|4456.1|4450.1|4455.7|4449.7|4456.1|4450.1|4455.7|4449.7|0
1611739100000|2021-01-27 09:18:20|4455.2|4449.2|4454.7|4448.7|4455.2|4449.2|4454.7|4448.7|2
1611739110000|2021-01-27 09:18:30|4455.2|4449.2|4455.7|4449.7|4455.7|4449.7|4454|4448|3
1611739120000|2021-01-27 09:18:40|4455.6|4449.6|4455.2|4449.2|4455.6|4449.6|4455.1|4449.1|1
1611739130000|2021-01-27 09:18:50|4455.1|4449.1|4454.7|4448.7|4455.3|4449.3|4454.7|4448.7|0
1611739140000|2021-01-27 09:19:00|4453.7|4447.7|4453.3|4447.3|4453.7|4447.7|4452.7|4446.7|26
1611739150000|2021-01-27 09:19:10|4453.7|4447.7|4453.2|4447.2|4454.3|4448.3|4452.8|4446.8|9
1611739160000|2021-01-27 09:19:20|4452.8|4446.8|4453.2|4447.2|4453.2|4447.2|4452.8|4446.8|23
1611739170000|2021-01-27 09:19:30|||||||||1
1611739180000|2021-01-27 09:19:40|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1611739190000|2021-01-27 09:19:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|1
1611739210000|2021-01-27 09:20:10|||||||||1
1611739220000|2021-01-27 09:20:20|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|1
1611739230000|2021-01-27 09:20:30|4453.7|4447.7|4454.3|4448.3|4454.3|4448.3|4453.7|4447.7|1
1611739240000|2021-01-27 09:20:40|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1611739260000|2021-01-27 09:21:00|4454.7|4448.7|4454.2|4448.2|4454.7|4448.7|4454.2|4448.2|1
1611739270000|2021-01-27 09:21:10|4454.3|4448.3|4454.2|4448.2|4454.3|4448.3|4453.7|4447.7|1
1611739280000|2021-01-27 09:21:20|4454.1|4448.1|4453.7|4447.7|4454.1|4448.1|4453.7|4447.7|0
1611739310000|2021-01-27 09:21:50|4453.2|4447.2|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|2
1611739320000|2021-01-27 09:22:00|4453.2|4447.2|4453.2|4447.2|4453.7|4447.7|4453.1|4447.1|2
1611739330000|2021-01-27 09:22:10|4453.6|4447.6|4453.7|4447.7|4453.7|4447.7|4453.1|4447.1|3
1611739340000|2021-01-27 09:22:20|4453.3|4447.3|4453.8|4447.8|4454.5|4448.5|4453.3|4447.3|1
1611739350000|2021-01-27 09:22:30|4453.7|4447.7|4453.7|4447.7|4453.8|4447.8|4453.2|4447.2|3
1611739360000|2021-01-27 09:22:40|4453.8|4447.8|4454.3|4448.3|4454.6|4448.6|4453.7|4447.7|3
1611739370000|2021-01-27 09:22:50|4453.8|4447.8|4455.7|4449.7|4455.7|4449.7|4453.8|4447.8|0
1611739380000|2021-01-27 09:23:00|4455.1|4449.1|4453.7|4447.7|4455.2|4449.2|4453.2|4447.2|1
1611739390000|2021-01-27 09:23:10|4453.8|4447.8|4454.3|4448.3|4454.7|4448.7|4453.8|4447.8|0
1611739400000|2021-01-27 09:23:20|4454.2|4448.2|4454.3|4448.3|4454.3|4448.3|4453.8|4447.8|0
1611739430000|2021-01-27 09:23:50|4454.2|4448.2|4453.9|4447.9|4454.3|4448.3|4453.3|4447.3|3
1611739440000|2021-01-27 09:24:00|4453.6|4447.6|4453.1|4447.1|4453.6|4447.6|4452.7|4446.7|6
1611739450000|2021-01-27 09:24:10|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|0
1611739460000|2021-01-27 09:24:20|4453.6|4447.6|4452.7|4446.7|4453.6|4447.6|4452.7|4446.7|1
1611739470000|2021-01-27 09:24:30|4452.8|4446.8|4452.7|4446.7|4452.8|4446.8|4452.7|4446.7|0
1611739510000|2021-01-27 09:25:10|4453.2|4447.2|4453.1|4447.1|4453.6|4447.6|4453.1|4447.1|5
1611739520000|2021-01-27 09:25:20|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4452.8|4446.8|3
1611739530000|2021-01-27 09:25:30|4454.2|4448.2|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|2
1611739540000|2021-01-27 09:25:40|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|2
1611739550000|2021-01-27 09:25:50|4453.7|4447.7|4454.1|4448.1|4455.1|4449.1|4453.7|4447.7|2
1611739560000|2021-01-27 09:26:00|4453.7|4447.7|4453.3|4447.3|4454.1|4448.1|4453.2|4447.2|2
1611739570000|2021-01-27 09:26:10|4453.7|4447.7|4453.7|4447.7|4453.8|4447.8|4453.3|4447.3|0
1611739580000|2021-01-27 09:26:20|4454.2|4448.2|4455.1|4449.1|4455.1|4449.1|4453.8|4447.8|1
1611739590000|2021-01-27 09:26:30|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|0
1611739610000|2021-01-27 09:26:50|4454.8|4448.8|4455.2|4449.2|4455.2|4449.2|4454.8|4448.8|1
1611739620000|2021-01-27 09:27:00|4455.6|4449.6|4455.2|4449.2|4455.6|4449.6|4455.2|4449.2|2
1611739630000|2021-01-27 09:27:10|4454.3|4448.3|4454.7|4448.7|4455.2|4449.2|4454.3|4448.3|13
1611739640000|2021-01-27 09:27:20|4455.1|4449.1|4455.2|4449.2|4455.2|4449.2|4455.1|4449.1|0
1611739650000|2021-01-27 09:27:30|4455.6|4449.6|4454.7|4448.7|4455.6|4449.6|4454.7|4448.7|1
1611739660000|2021-01-27 09:27:40|4455.1|4449.1|4455.2|4449.2|4455.2|4449.2|4455.1|4449.1|0
1611739670000|2021-01-27 09:27:50|4455.1|4449.1|4454.7|4448.7|4455.1|4449.1|4454.6|4448.6|0
1611739680000|2021-01-27 09:28:00|4455.1|4449.1|4455.1|4449.1|4455.2|4449.2|4455.1|4449.1|2
1611739690000|2021-01-27 09:28:10|4455.2|4449.2|4453.7|4447.7|4455.2|4449.2|4453.6|4447.6|2
1611739700000|2021-01-27 09:28:20|4453.6|4447.6|4453.7|4447.7|4453.7|4447.7|4452.8|4446.8|7
1611739720000|2021-01-27 09:28:40|4453.3|4447.3|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|1
1611739730000|2021-01-27 09:28:50|4454.3|4448.3|4454.7|4448.7|4455.1|4449.1|4454.2|4448.2|2
1611739740000|2021-01-27 09:29:00|4454.3|4448.3|4454.2|4448.2|4454.3|4448.3|4454.1|4448.1|1
1611739750000|2021-01-27 09:29:10|4454.1|4448.1|4453.3|4447.3|4454.3|4448.3|4453.3|4447.3|1
1611739760000|2021-01-27 09:29:20|4453.7|4447.7|4454.2|4448.2|4454.8|4448.8|4453.7|4447.7|1
1611739770000|2021-01-27 09:29:30|4453.7|4447.7|4454.2|4448.2|4454.2|4448.2|4453.7|4447.7|1
1611739780000|2021-01-27 09:29:40|4454.3|4448.3|4454.7|4448.7|4454.7|4448.7|4454.3|4448.3|0
1611739790000|2021-01-27 09:29:50|4455.6|4449.6|4456.7|4450.7|4456.7|4450.7|4455.6|4449.6|5
1611739800000|2021-01-27 09:30:00|4456.6|4450.6|4456.3|4450.3|4456.6|4450.6|4455.8|4449.8|2
1611739810000|2021-01-27 09:30:10|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1611739820000|2021-01-27 09:30:20|4456.3|4450.3|4457.9|4451.9|4457.9|4451.9|4456.3|4450.3|23
1611739830000|2021-01-27 09:30:30|4458.1|4452.1|4458.1|4452.1|4458.6|4452.6|4458.1|4452.1|3
1611739840000|2021-01-27 09:30:40|4457.7|4451.7|4458.1|4452.1|4458.1|4452.1|4457.7|4451.7|1
1611739850000|2021-01-27 09:30:50|4457.7|4451.7|4458.6|4452.6|4458.6|4452.6|4457.7|4451.7|1
1611739860000|2021-01-27 09:31:00|4458.5|4452.5|4458.1|4452.1|4458.5|4452.5|4458.1|4452.1|3
1611739880000|2021-01-27 09:31:20|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|0
1611739900000|2021-01-27 09:31:40|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|0
1611739910000|2021-01-27 09:31:50|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.6|4451.6|0
1611739940000|2021-01-27 09:32:20|4456.6|4450.6|4456.3|4450.3|4457.1|4451.1|4455.7|4449.7|6
1611739950000|2021-01-27 09:32:30|4456.2|4450.2|4455.7|4449.7|4456.2|4450.2|4455.6|4449.6|15
1611739960000|2021-01-27 09:32:40|4455.6|4449.6|4455.6|4449.6|4455.7|4449.7|4455.6|4449.6|0
1611739970000|2021-01-27 09:32:50|4455.7|4449.7|4456.1|4450.1|4456.2|4450.2|4455.7|4449.7|4
1611739980000|2021-01-27 09:33:00|4455.7|4449.7|4456.1|4450.1|4456.2|4450.2|4455.7|4449.7|2
1611739990000|2021-01-27 09:33:10|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|12
1611740000000|2021-01-27 09:33:20|4455.7|4449.7|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|2
1611740010000|2021-01-27 09:33:30|4456.7|4450.7|4457.6|4451.6|4457.7|4451.7|4456.7|4450.7|1
1611740020000|2021-01-27 09:33:40|4457.7|4451.7|4457.1|4451.1|4458.1|4452.1|4457.1|4451.1|3
1611740030000|2021-01-27 09:33:50|4457.3|4451.3|4460.4|4454.4|4460.4|4454.4|4457.3|4451.3|44
1611740040000|2021-01-27 09:34:00|4460.9|4454.9|4459.4|4453.4|4460.9|4454.9|4459.4|4453.4|6
1611740050000|2021-01-27 09:34:10|4460|4454|4459.4|4453.4|4460|4454|4458.6|4452.6|5
1611740070000|2021-01-27 09:34:30|4459.8|4453.8|4460.3|4454.3|4460.8|4454.8|4459.4|4453.4|36
1611740080000|2021-01-27 09:34:40|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611740090000|2021-01-27 09:34:50|4460|4454|4459.4|4453.4|4460|4454|4459.4|4453.4|3
1611740100000|2021-01-27 09:35:00|4459.9|4453.9|4460.3|4454.3|4460.4|4454.4|4459.9|4453.9|4
1611740110000|2021-01-27 09:35:10|4460.4|4454.4|4460.8|4454.8|4460.8|4454.8|4460.4|4454.4|1
1611740120000|2021-01-27 09:35:20|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611740130000|2021-01-27 09:35:30|4460.8|4454.8|4462.4|4456.4|4462.4|4456.4|4460.8|4454.8|9
1611740150000|2021-01-27 09:35:50|4461.9|4455.9|4461.5|4455.5|4461.9|4455.9|4461.5|4455.5|2
1611740160000|2021-01-27 09:36:00|4462.4|4456.4|4461.1|4455.1|4462.4|4456.4|4461.1|4455.1|26
1611740170000|2021-01-27 09:36:10|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|1
1611740180000|2021-01-27 09:36:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|8
1611740190000|2021-01-27 09:36:30|||||||||1
1611740200000|2021-01-27 09:36:40|||||||||5
1611740220000|2021-01-27 09:37:00|4463.4|4457.4|4462.5|4456.5|4463.4|4457.4|4462.5|4456.5|5
1611740230000|2021-01-27 09:37:10|4463.4|4457.4|4463.1|4457.1|4464.2|4458.2|4463.1|4457.1|15
1611740240000|2021-01-27 09:37:20|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1611740250000|2021-01-27 09:37:30|4463.3|4457.3|4463.1|4457.1|4463.3|4457.3|4463.1|4457.1|1
1611740260000|2021-01-27 09:37:40|4462.6|4456.6|4464.1|4458.1|4464.1|4458.1|4462.6|4456.6|2
1611740270000|2021-01-27 09:37:50|4463.6|4457.6|4464.6|4458.6|4464.6|4458.6|4463.6|4457.6|3
1611740280000|2021-01-27 09:38:00|4465|4459|4464.5|4458.5|4465|4459|4464.5|4458.5|10
1611740290000|2021-01-27 09:38:10|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|1
1611740300000|2021-01-27 09:38:20|4464.5|4458.5|4464.1|4458.1|4464.5|4458.5|4464|4458|0
1611740310000|2021-01-27 09:38:30|4464|4458|4464.1|4458.1|4464.1|4458.1|4464|4458|0
1611740320000|2021-01-27 09:38:40|4464.5|4458.5|4464|4458|4464.5|4458.5|4464|4458|2
1611740330000|2021-01-27 09:38:50|4463.6|4457.6|4464|4458|4464|4458|4463.5|4457.5|1
1611740340000|2021-01-27 09:39:00|4464.1|4458.1|4465|4459|4465|4459|4464.1|4458.1|3
1611740350000|2021-01-27 09:39:10|4464.5|4458.5|4464.9|4458.9|4464.9|4458.9|4464.5|4458.5|2
1611740360000|2021-01-27 09:39:20|4465|4459|4466|4460|4466|4460|4464.6|4458.6|11
1611740370000|2021-01-27 09:39:30|4466.1|4460.1|4468|4462|4468.4|4462.4|4466.1|4460.1|1
1611740380000|2021-01-27 09:39:40|4468.4|4462.4|4467.9|4461.9|4468.4|4462.4|4467.9|4461.9|1
1611740390000|2021-01-27 09:39:50|4467.4|4461.4|4468.4|4462.4|4468.4|4462.4|4467.4|4461.4|36
1611740400000|2021-01-27 09:40:00|||||||||7
1611740410000|2021-01-27 09:40:10|4468.9|4462.9|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|1
1611740420000|2021-01-27 09:40:20|4469.4|4463.4|4468.4|4462.4|4469.4|4463.4|4468.4|4462.4|6
1611740430000|2021-01-27 09:40:30|||||||||3
1611740440000|2021-01-27 09:40:40|4468.9|4462.9|4469.3|4463.3|4469.3|4463.3|4468.9|4462.9|2
1611740450000|2021-01-27 09:40:50|4468.8|4462.8|4468.8|4462.8|4468.9|4462.9|4468.8|4462.8|2
1611740460000|2021-01-27 09:41:00|4468.9|4462.9|4468.3|4462.3|4468.9|4462.9|4468.3|4462.3|0
1611740470000|2021-01-27 09:41:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1611740480000|2021-01-27 09:41:20|4469.2|4463.2|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|5
1611740490000|2021-01-27 09:41:30|4469.2|4463.2|4468.7|4462.7|4469.2|4463.2|4468.3|4462.3|2
1611740500000|2021-01-27 09:41:40|4468.3|4462.3|4468.7|4462.7|4468.7|4462.7|4468.3|4462.3|1
1611740510000|2021-01-27 09:41:50|4469|4463|4468.7|4462.7|4469|4463|4468.7|4462.7|1
1611740520000|2021-01-27 09:42:00|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4468.3|4462.3|6
1611740530000|2021-01-27 09:42:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1611740540000|2021-01-27 09:42:20|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1611740550000|2021-01-27 09:42:30|4469.2|4463.2|4468.7|4462.7|4469.2|4463.2|4468.3|4462.3|4
1611740560000|2021-01-27 09:42:40|4468.3|4462.3|4468.2|4462.2|4468.3|4462.3|4468.2|4462.2|4
1611740570000|2021-01-27 09:42:50|4468|4462|4465.9|4459.9|4468|4462|4465.9|4459.9|8
1611740580000|2021-01-27 09:43:00|4466.3|4460.3|4466.7|4460.7|4467.2|4461.2|4465.9|4459.9|7
1611740590000|2021-01-27 09:43:10|4466.8|4460.8|4467.7|4461.7|4467.8|4461.8|4466.7|4460.7|2
1611740600000|2021-01-27 09:43:20|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4467.9|4461.9|0
1611740610000|2021-01-27 09:43:30|4469.2|4463.2|4468.3|4462.3|4469.2|4463.2|4468.3|4462.3|2
1611740620000|2021-01-27 09:43:40|4467.7|4461.7|4467.4|4461.4|4467.8|4461.8|4467.4|4461.4|1
1611740630000|2021-01-27 09:43:50|4467.9|4461.9|4467.3|4461.3|4468.3|4462.3|4467.3|4461.3|5
1611740640000|2021-01-27 09:44:00|4467.4|4461.4|4466.9|4460.9|4467.4|4461.4|4466.9|4460.9|2
1611740650000|2021-01-27 09:44:10|4466.5|4460.5|4466.5|4460.5|4466.9|4460.9|4466.5|4460.5|1
1611740660000|2021-01-27 09:44:20|4466.6|4460.6|4466.9|4460.9|4467|4461|4466|4460|2
1611740670000|2021-01-27 09:44:30|4467.1|4461.1|4466.5|4460.5|4467.5|4461.5|4466.4|4460.4|0
1611740680000|2021-01-27 09:44:40|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|3
1611740690000|2021-01-27 09:44:50|4466.5|4460.5|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|1
1611740700000|2021-01-27 09:45:00|4466.5|4460.5|4466.9|4460.9|4466.9|4460.9|4466.5|4460.5|0
1611740710000|2021-01-27 09:45:10|4467.1|4461.1|4466.9|4460.9|4467.1|4461.1|4466.9|4460.9|0
1611740720000|2021-01-27 09:45:20|4467|4461|4466.9|4460.9|4467|4461|4466.9|4460.9|0
1611740730000|2021-01-27 09:45:30|4467|4461|4467|4461|4467|4461|4466.9|4460.9|0
1611740740000|2021-01-27 09:45:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|3
1611740750000|2021-01-27 09:45:50|4466.7|4460.7|4465.7|4459.7|4467.1|4461.1|4465.7|4459.7|30
1611740760000|2021-01-27 09:46:00|4464.7|4458.7|4464.1|4458.1|4464.7|4458.7|4463.7|4457.7|25
1611740770000|2021-01-27 09:46:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|1
1611740780000|2021-01-27 09:46:20|4464.1|4458.1|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|1
1611740790000|2021-01-27 09:46:30|4464.1|4458.1|4463.9|4457.9|4464.1|4458.1|4463.6|4457.6|2
1611740800000|2021-01-27 09:46:40|4463.7|4457.7|4463.6|4457.6|4463.7|4457.7|4463.6|4457.6|2
1611740810000|2021-01-27 09:46:50|4463.7|4457.7|4463.6|4457.6|4463.7|4457.7|4463.6|4457.6|0
1611740820000|2021-01-27 09:47:00|4464.4|4458.4|4464.5|4458.5|4464.9|4458.9|4464.4|4458.4|3
1611740830000|2021-01-27 09:47:10|4463.9|4457.9|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|3
1611740840000|2021-01-27 09:47:20|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|11
1611740850000|2021-01-27 09:47:30|4463.7|4457.7|4463.8|4457.8|4463.8|4457.8|4463.7|4457.7|2
1611740860000|2021-01-27 09:47:40|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.5|4457.5|1
1611740870000|2021-01-27 09:47:50|4463.8|4457.8|4462.8|4456.8|4463.8|4457.8|4462.8|4456.8|1
1611740880000|2021-01-27 09:48:00|4462.9|4456.9|4462.3|4456.3|4462.9|4456.9|4462.3|4456.3|2
1611740890000|2021-01-27 09:48:10|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.3|4456.3|10
1611740900000|2021-01-27 09:48:20|4463.2|4457.2|4462.4|4456.4|4463.4|4457.4|4462.4|4456.4|12
1611740910000|2021-01-27 09:48:30|4461|4455|4461.9|4455.9|4461.9|4455.9|4461|4455|51
1611740920000|2021-01-27 09:48:40|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.4|4455.4|0
1611740930000|2021-01-27 09:48:50|4461.4|4455.4|4461.4|4455.4|4461.5|4455.5|4460.6|4454.6|26
1611740940000|2021-01-27 09:49:00|||||||||1
1611740950000|2021-01-27 09:49:10|4461.5|4455.5|4461.4|4455.4|4461.5|4455.5|4461.4|4455.4|3
1611740960000|2021-01-27 09:49:20|4461.3|4455.3|4460.4|4454.4|4461.3|4455.3|4460.4|4454.4|3
1611740980000|2021-01-27 09:49:40|4460.9|4454.9|4460.4|4454.4|4460.9|4454.9|4460.4|4454.4|1
1611741000000|2021-01-27 09:50:00|||||||||1
1611741010000|2021-01-27 09:50:10|4460.5|4454.5|4460.9|4454.9|4461.3|4455.3|4460.5|4454.5|5
1611741020000|2021-01-27 09:50:20|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|1
1611741030000|2021-01-27 09:50:30|4460.5|4454.5|4459.9|4453.9|4460.9|4454.9|4459.9|4453.9|2
1611741040000|2021-01-27 09:50:40|4459.5|4453.5|4459.9|4453.9|4459.9|4453.9|4459.5|4453.5|2
1611741050000|2021-01-27 09:50:50|4460.3|4454.3|4459.9|4453.9|4460.3|4454.3|4459.4|4453.4|2
1611741060000|2021-01-27 09:51:00|4459.4|4453.4|4458.4|4452.4|4459.4|4453.4|4458.4|4452.4|1
1611741070000|2021-01-27 09:51:10|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|2
1611741080000|2021-01-27 09:51:20|4458.5|4452.5|4458.4|4452.4|4458.5|4452.5|4458.4|4452.4|1
1611741090000|2021-01-27 09:51:30|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|3
1611741110000|2021-01-27 09:51:50|4458.9|4452.9|4459.4|4453.4|4459.4|4453.4|4458.9|4452.9|1
1611741120000|2021-01-27 09:52:00|4459.9|4453.9|4460.3|4454.3|4460.3|4454.3|4459.9|4453.9|5
1611741140000|2021-01-27 09:52:20|4460.4|4454.4|4460.3|4454.3|4460.9|4454.9|4459.4|4453.4|10
1611741150000|2021-01-27 09:52:30|4460.9|4454.9|4461.3|4455.3|4461.3|4455.3|4460.9|4454.9|1
1611741160000|2021-01-27 09:52:40|4460.4|4454.4|4461.3|4455.3|4461.3|4455.3|4460.4|4454.4|2
1611741170000|2021-01-27 09:52:50|4459.9|4453.9|4461.3|4455.3|4461.3|4455.3|4459.9|4453.9|3
1611741180000|2021-01-27 09:53:00|4461.8|4455.8|4463|4457|4463|4457|4460.9|4454.9|12
1611741190000|2021-01-27 09:53:10|4463.4|4457.4|4463.4|4457.4|4463.9|4457.9|4463.4|4457.4|5
1611741200000|2021-01-27 09:53:20|4463.9|4457.9|4463.4|4457.4|4463.9|4457.9|4463|4457|2
1611741230000|2021-01-27 09:53:50|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1611741240000|2021-01-27 09:54:00|4464|4458|4464.7|4458.7|4464.7|4458.7|4463.5|4457.5|7
1611741250000|2021-01-27 09:54:10|4465|4459|4465|4459|4465|4459|4464.7|4458.7|2
1611741260000|2021-01-27 09:54:20|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1611741270000|2021-01-27 09:54:30|4465|4459|4464.4|4458.4|4465|4459|4464.4|4458.4|1
1611741280000|2021-01-27 09:54:40|4464|4458|4463.9|4457.9|4464|4458|4463.9|4457.9|0
1611741300000|2021-01-27 09:55:00|4463.5|4457.5|4461.5|4455.5|4463.5|4457.5|4461.5|4455.5|5
1611741310000|2021-01-27 09:55:10|4461.6|4455.6|4462.6|4456.6|4462.6|4456.6|4461.3|4455.3|4
1611741320000|2021-01-27 09:55:20|4463|4457|4463.6|4457.6|4463.6|4457.6|4463|4457|3
1611741350000|2021-01-27 09:55:50|4464|4458|4465|4459|4465|4459|4464|4458|1
1611741380000|2021-01-27 09:56:20|4464.5|4458.5|4464.6|4458.6|4465.1|4459.1|4464.5|4458.5|3
1611741390000|2021-01-27 09:56:30|4464.5|4458.5|4464.5|4458.5|4464.6|4458.6|4464.1|4458.1|3
1611741410000|2021-01-27 09:56:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|1
1611741420000|2021-01-27 09:57:00|4465|4459|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|2
1611741430000|2021-01-27 09:57:10|4465|4459|4464.6|4458.6|4465|4459|4464.6|4458.6|0
1611741460000|2021-01-27 09:57:40|||||||||1
1611741470000|2021-01-27 09:57:50|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1611741480000|2021-01-27 09:58:00|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|3
1611741490000|2021-01-27 09:58:10|4466.4|4460.4|4465.6|4459.6|4466.4|4460.4|4465.6|4459.6|14
1611741500000|2021-01-27 09:58:20|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|1
1611741510000|2021-01-27 09:58:30|4465.3|4459.3|4466.5|4460.5|4466.6|4460.6|4465.3|4459.3|2
1611741520000|2021-01-27 09:58:40|4466.4|4460.4|4466.5|4460.5|4466.5|4460.5|4466.4|4460.4|0
1611741530000|2021-01-27 09:58:50|4466.4|4460.4|4466|4460|4466.5|4460.5|4466|4460|3
1611741540000|2021-01-27 09:59:00|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465|4459|1
1611741550000|2021-01-27 09:59:10|||||||||1
1611741560000|2021-01-27 09:59:20|4466|4460|4465.6|4459.6|4466.5|4460.5|4465.6|4459.6|3
1611741570000|2021-01-27 09:59:30|4466|4460|4467|4461|4467|4461|4466|4460|3
1611741580000|2021-01-27 09:59:40|4467.3|4461.3|4466.4|4460.4|4467.3|4461.3|4466.4|4460.4|4
1611741590000|2021-01-27 09:59:50|4466|4460|4464.1|4458.1|4466|4460|4464.1|4458.1|4
1611741600000|2021-01-27 10:00:00|4464.6|4458.6|4463.1|4457.1|4465.1|4459.1|4463.1|4457.1|10
1611741610000|2021-01-27 10:00:10|4463.5|4457.5|4463.6|4457.6|4463.6|4457.6|4463.5|4457.5|1
1611741630000|2021-01-27 10:00:30|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1611741640000|2021-01-27 10:00:40|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|3
1611741660000|2021-01-27 10:01:00|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|3
1611741670000|2021-01-27 10:01:10|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4
1611741680000|2021-01-27 10:01:20|4460.5|4454.5|4461|4455|4461|4455|4460.5|4454.5|4
1611741690000|2021-01-27 10:01:30|4460.9|4454.9|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|0
1611741700000|2021-01-27 10:01:40|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|13
1611741710000|2021-01-27 10:01:50|4461.3|4455.3|4460.4|4454.4|4461.4|4455.4|4460.4|4454.4|9
1611741720000|2021-01-27 10:02:00|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|1
1611741730000|2021-01-27 10:02:10|||||||||2
1611741740000|2021-01-27 10:02:20|4459.5|4453.5|4459.9|4453.9|4459.9|4453.9|4459.5|4453.5|1
1611741750000|2021-01-27 10:02:30|4459.5|4453.5|4459.4|4453.4|4459.5|4453.5|4459.4|4453.4|0
1611741770000|2021-01-27 10:02:50|4459.5|4453.5|4459.9|4453.9|4459.9|4453.9|4459.5|4453.5|1
1611741780000|2021-01-27 10:03:00|4459.5|4453.5|4460.3|4454.3|4460.3|4454.3|4459.4|4453.4|1
1611741790000|2021-01-27 10:03:10|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611741800000|2021-01-27 10:03:20|4459.8|4453.8|4459.9|4453.9|4459.9|4453.9|4459.8|4453.8|3
1611741820000|2021-01-27 10:03:40|4460.5|4454.5|4460.9|4454.9|4461.4|4455.4|4460.4|4454.4|7
1611741830000|2021-01-27 10:03:50|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611741840000|2021-01-27 10:04:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|1
1611741850000|2021-01-27 10:04:10|4460.5|4454.5|4460.4|4454.4|4460.5|4454.5|4460.4|4454.4|0
1611741860000|2021-01-27 10:04:20|4459.4|4453.4|4458.9|4452.9|4459.4|4453.4|4458.9|4452.9|2
1611741870000|2021-01-27 10:04:30|4458.8|4452.8|4458.9|4452.9|4458.9|4452.9|4458.8|4452.8|0
1611741900000|2021-01-27 10:05:00|4458.4|4452.4|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|2
1611741920000|2021-01-27 10:05:20|4459.3|4453.3|4458.9|4452.9|4459.4|4453.4|4458.9|4452.9|0
1611741930000|2021-01-27 10:05:30|4458.5|4452.5|4458.4|4452.4|4458.9|4452.9|4458.4|4452.4|1
1611741950000|2021-01-27 10:05:50|4459.4|4453.4|4458.9|4452.9|4459.4|4453.4|4458.9|4452.9|1
1611741980000|2021-01-27 10:06:20|4459.4|4453.4|4459.3|4453.3|4459.4|4453.4|4459.3|4453.3|3
1611741990000|2021-01-27 10:06:30|4459.4|4453.4|4459.9|4453.9|4459.9|4453.9|4459.3|4453.3|2
1611742000000|2021-01-27 10:06:40|4460.3|4454.3|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|1
1611742020000|2021-01-27 10:07:00|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|3
1611742030000|2021-01-27 10:07:10|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1611742040000|2021-01-27 10:07:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|3
1611742050000|2021-01-27 10:07:30|4460.9|4454.9|4461.5|4455.5|4461.5|4455.5|4460.6|4454.6|2
1611742070000|2021-01-27 10:07:50|4462.1|4456.1|4461.5|4455.5|4462.1|4456.1|4461.5|4455.5|2
1611742080000|2021-01-27 10:08:00|4462|4456|4461.5|4455.5|4462.4|4456.4|4461.5|4455.5|1
1611742090000|2021-01-27 10:08:10|4460.9|4454.9|4461.5|4455.5|4461.5|4455.5|4460.9|4454.9|0
1611742100000|2021-01-27 10:08:20|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|0
1611742110000|2021-01-27 10:08:30|4461.5|4455.5|4461.4|4455.4|4462|4456|4461.4|4455.4|1
1611742120000|2021-01-27 10:08:40|4462|4456|4462|4456|4462|4456|4462|4456|0
1611742130000|2021-01-27 10:08:50|4462.4|4456.4|4461.5|4455.5|4462.4|4456.4|4461.5|4455.5|0
1611742150000|2021-01-27 10:09:10|4461.7|4455.7|4462|4456|4462.1|4456.1|4461.7|4455.7|1
1611742160000|2021-01-27 10:09:20|4462.5|4456.5|4462|4456|4462.5|4456.5|4462|4456|1
1611742170000|2021-01-27 10:09:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|2
1611742180000|2021-01-27 10:09:40|4462.1|4456.1|4461.5|4455.5|4462.1|4456.1|4461.5|4455.5|0
1611742190000|2021-01-27 10:09:50|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4
1611742200000|2021-01-27 10:10:00|4461.1|4455.1|4461|4455|4461.1|4455.1|4460|4454|18
1611742210000|2021-01-27 10:10:10|4460.9|4454.9|4460.1|4454.1|4461|4455|4460.1|4454.1|1
1611742220000|2021-01-27 10:10:20|4459.6|4453.6|4459.6|4453.6|4460|4454|4459.5|4453.5|1
1611742230000|2021-01-27 10:10:30|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1611742240000|2021-01-27 10:10:40|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4458.7|4452.7|3
1611742250000|2021-01-27 10:10:50|4459|4453|4458.6|4452.6|4459|4453|4458.5|4452.5|1
1611742260000|2021-01-27 10:11:00|4458.5|4452.5|4458.1|4452.1|4458.5|4452.5|4457.6|4451.6|6
1611742280000|2021-01-27 10:11:20|4458|4452|4458.1|4452.1|4458.1|4452.1|4457.6|4451.6|1
1611742290000|2021-01-27 10:11:30|4458|4452|4458.1|4452.1|4458.1|4452.1|4458|4452|0
1611742320000|2021-01-27 10:12:00|4458.5|4452.5|4459|4453|4459.1|4453.1|4458|4452|2
1611742330000|2021-01-27 10:12:10|4459.1|4453.1|4460.1|4454.1|4460.1|4454.1|4459.1|4453.1|0
1611742350000|2021-01-27 10:12:30|4459.1|4453.1|4459|4453|4459.1|4453.1|4459|4453|1
1611742360000|2021-01-27 10:12:40|4459.1|4453.1|4459.1|4453.1|4459.5|4453.5|4459|4453|0
1611742370000|2021-01-27 10:12:50|4459.5|4453.5|4458.6|4452.6|4459.5|4453.5|4458.6|4452.6|0
1611742380000|2021-01-27 10:13:00|4458.5|4452.5|4459.1|4453.1|4459.1|4453.1|4458.5|4452.5|3
1611742390000|2021-01-27 10:13:10|4459|4453|4458.5|4452.5|4459.1|4453.1|4458.5|4452.5|0
1611742400000|2021-01-27 10:13:20|4459|4453|4459.1|4453.1|4459.1|4453.1|4459|4453|4
1611742410000|2021-01-27 10:13:30|4459|4453|4459.1|4453.1|4459.1|4453.1|4459|4453|0
1611742420000|2021-01-27 10:13:40|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1611742440000|2021-01-27 10:14:00|4458.1|4452.1|4458.1|4452.1|4459.1|4453.1|4457.5|4451.5|15
1611742450000|2021-01-27 10:14:10|4458|4452|4458.5|4452.5|4458.5|4452.5|4457.5|4451.5|1
1611742460000|2021-01-27 10:14:20|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|0
1611742470000|2021-01-27 10:14:30|4457.5|4451.5|4457.5|4451.5|4458.1|4452.1|4457.5|4451.5|1
1611742480000|2021-01-27 10:14:40|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|1
1611742490000|2021-01-27 10:14:50|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|0
1611742500000|2021-01-27 10:15:00|4459|4453|4458.5|4452.5|4459|4453|4458.5|4452.5|0
1611742510000|2021-01-27 10:15:10|4458.6|4452.6|4458.5|4452.5|4458.6|4452.6|4458.5|4452.5|1
1611742530000|2021-01-27 10:15:30|4459.1|4453.1|4459.1|4453.1|4459.5|4453.5|4459|4453|3
1611742540000|2021-01-27 10:15:40|4458.7|4452.7|4458.5|4452.5|4458.7|4452.7|4458.5|4452.5|0
1611742560000|2021-01-27 10:16:00|4458.4|4452.4|4458|4452|4458.4|4452.4|4458|4452|2
1611742570000|2021-01-27 10:16:10|4458.1|4452.1|4458.1|4452.1|4458.5|4452.5|4458.1|4452.1|0
1611742590000|2021-01-27 10:16:30|4457.5|4451.5|4456.5|4450.5|4457.5|4451.5|4456.5|4450.5|3
1611742600000|2021-01-27 10:16:40|4455.6|4449.6|4456.5|4450.5|4456.5|4450.5|4455.6|4449.6|4
1611742620000|2021-01-27 10:17:00|4456|4450|4456|4450|4456|4450|4456|4450|2
1611742630000|2021-01-27 10:17:10|4455.6|4449.6|4455.6|4449.6|4456|4450|4455.6|4449.6|1
1611742640000|2021-01-27 10:17:20|4454.5|4448.5|4456|4450|4456|4450|4454.5|4448.5|4
1611742650000|2021-01-27 10:17:30|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1611742680000|2021-01-27 10:18:00|4457.1|4451.1|4457.5|4451.5|4457.5|4451.5|4457|4451|2
1611742690000|2021-01-27 10:18:10|4457.6|4451.6|4457.5|4451.5|4458|4452|4457.5|4451.5|2
1611742700000|2021-01-27 10:18:20|4458|4452|4458|4452|4458|4452|4458|4452|2
1611742710000|2021-01-27 10:18:30|4458.4|4452.4|4458.5|4452.5|4458.5|4452.5|4458.4|4452.4|0
1611742720000|2021-01-27 10:18:40|4458.4|4452.4|4458|4452|4458.4|4452.4|4457.9|4451.9|1
1611742730000|2021-01-27 10:18:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1611742740000|2021-01-27 10:19:00|4456|4450|4455|4449|4456|4450|4455|4449|2
1611742750000|2021-01-27 10:19:10|4455.4|4449.4|4455.5|4449.5|4455.5|4449.5|4455.4|4449.4|0
1611742780000|2021-01-27 10:19:40|4456|4450|4456|4450|4456|4450|4456|4450|1
1611742790000|2021-01-27 10:19:50|4456.5|4450.5|4456.9|4450.9|4457|4451|4456.5|4450.5|1
1611742800000|2021-01-27 10:20:00|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|1
1611742820000|2021-01-27 10:20:20|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1611742830000|2021-01-27 10:20:30|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|1
1611742840000|2021-01-27 10:20:40|4456.5|4450.5|4456.9|4450.9|4456.9|4450.9|4456.5|4450.5|0
1611742860000|2021-01-27 10:21:00|4457|4451|4457|4451|4457|4451|4457|4451|0
1611742880000|2021-01-27 10:21:20|4456.5|4450.5|4457|4451|4457|4451|4456.4|4450.4|0
1611742890000|2021-01-27 10:21:30|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1611742900000|2021-01-27 10:21:40|4457|4451|4457|4451|4457|4451|4457|4451|1
1611742910000|2021-01-27 10:21:50|4457.1|4451.1|4457.1|4451.1|4457.5|4451.5|4457|4451|0
1611742920000|2021-01-27 10:22:00|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1611742940000|2021-01-27 10:22:20|4458.9|4452.9|4459.9|4453.9|4460.2|4454.2|4458.9|4452.9|3
1611742950000|2021-01-27 10:22:30|4459.5|4453.5|4459.9|4453.9|4459.9|4453.9|4459.5|4453.5|2
1611742970000|2021-01-27 10:22:50|4460|4454|4461.2|4455.2|4461.2|4455.2|4459.9|4453.9|2
1611742980000|2021-01-27 10:23:00|4461.4|4455.4|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|0
1611742990000|2021-01-27 10:23:10|4461|4455|4461|4455|4461|4455|4461|4455|1
1611743000000|2021-01-27 10:23:20|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1611743010000|2021-01-27 10:23:30|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|1
1611743020000|2021-01-27 10:23:40|4461|4455|4461|4455|4461|4455|4461|4455|0
1611743030000|2021-01-27 10:23:50|4460.9|4454.9|4461.5|4455.5|4461.5|4455.5|4460.9|4454.9|0
1611743040000|2021-01-27 10:24:00|4461|4455|4461|4455|4461|4455|4461|4455|1
1611743050000|2021-01-27 10:24:10|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1611743060000|2021-01-27 10:24:20|4460.9|4454.9|4459.5|4453.5|4460.9|4454.9|4459.5|4453.5|2
1611743070000|2021-01-27 10:24:30|4460.1|4454.1|4461|4455|4461.5|4455.5|4460.1|4454.1|11
1611743090000|2021-01-27 10:24:50|4461.6|4455.6|4462|4456|4462|4456|4461.6|4455.6|1
1611743100000|2021-01-27 10:25:00|4461.9|4455.9|4461.9|4455.9|4462|4456|4461.9|4455.9|0
1611743110000|2021-01-27 10:25:10|4461|4455|4460.5|4454.5|4461.5|4455.5|4460.5|4454.5|0
1611743120000|2021-01-27 10:25:20|4460.9|4454.9|4461|4455|4461|4455|4460.9|4454.9|1
1611743160000|2021-01-27 10:26:00|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|1
1611743210000|2021-01-27 10:26:50|4461.1|4455.1|4461.5|4455.5|4461.5|4455.5|4461|4455|1
1611743260000|2021-01-27 10:27:40|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|2
1611743270000|2021-01-27 10:27:50|4460.8|4454.8|4460.5|4454.5|4460.8|4454.8|4460.5|4454.5|1
1611743280000|2021-01-27 10:28:00|4461.1|4455.1|4461|4455|4461.1|4455.1|4461|4455|1
1611743290000|2021-01-27 10:28:10|4460.5|4454.5|4461.1|4455.1|4461.1|4455.1|4460.5|4454.5|1
1611743310000|2021-01-27 10:28:30|4461|4455|4461|4455|4461|4455|4461|4455|0
1611743340000|2021-01-27 10:29:00|4461.1|4455.1|4461.5|4455.5|4461.5|4455.5|4461.1|4455.1|0
1611743360000|2021-01-27 10:29:20|4461.3|4455.3|4461|4455|4461.3|4455.3|4461|4455|1
1611743410000|2021-01-27 10:30:10|4461.1|4455.1|4461.5|4455.5|4461.5|4455.5|4460.8|4454.8|1
1611743420000|2021-01-27 10:30:20|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|2
1611743430000|2021-01-27 10:30:30|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|0
1611743440000|2021-01-27 10:30:40|4462.5|4456.5|4462.8|4456.8|4462.8|4456.8|4462.5|4456.5|2
1611743450000|2021-01-27 10:30:50|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463|4457|0
1611743460000|2021-01-27 10:31:00|4463.5|4457.5|4463.8|4457.8|4464.5|4458.5|4463.5|4457.5|9
1611743470000|2021-01-27 10:31:10|4464.2|4458.2|4464.3|4458.3|4464.3|4458.3|4464.2|4458.2|0
1611743480000|2021-01-27 10:31:20|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|1
1611743490000|2021-01-27 10:31:30|4463.5|4457.5|4463.8|4457.8|4463.8|4457.8|4463.5|4457.5|1
1611743500000|2021-01-27 10:31:40|4464.2|4458.2|4463.8|4457.8|4464.2|4458.2|4463.8|4457.8|0
1611743510000|2021-01-27 10:31:50|4464|4458|4465.1|4459.1|4465.6|4459.6|4464|4458|4
1611743520000|2021-01-27 10:32:00|4466.1|4460.1|4465.5|4459.5|4466.1|4460.1|4465.5|4459.5|5
1611743530000|2021-01-27 10:32:10|4466.1|4460.1|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|2
1611743540000|2021-01-27 10:32:20|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|3
1611743550000|2021-01-27 10:32:30|4465.2|4459.2|4465.5|4459.5|4465.5|4459.5|4465.2|4459.2|1
1611743560000|2021-01-27 10:32:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.2|4459.2|1
1611743570000|2021-01-27 10:32:50|4465.2|4459.2|4465.6|4459.6|4466|4460|4465.2|4459.2|1
1611743580000|2021-01-27 10:33:00|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465|4459|1
1611743590000|2021-01-27 10:33:10|4466.1|4460.1|4466|4460|4466.1|4460.1|4465.6|4459.6|0
1611743600000|2021-01-27 10:33:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1611743620000|2021-01-27 10:33:40|4466|4460|4466|4460|4466|4460|4466|4460|0
1611743630000|2021-01-27 10:33:50|4466.1|4460.1|4467.5|4461.5|4467.5|4461.5|4466.1|4460.1|4
1611743640000|2021-01-27 10:34:00|4467.4|4461.4|4468|4462|4468|4462|4467.4|4461.4|0
1611743650000|2021-01-27 10:34:10|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|9
1611743660000|2021-01-27 10:34:20|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4
1611743680000|2021-01-27 10:34:40|||||||||4
1611743690000|2021-01-27 10:34:50|4469|4463|4469.4|4463.4|4469.4|4463.4|4469|4463|4
1611743700000|2021-01-27 10:35:00|4469|4463|4469|4463|4469.4|4463.4|4469|4463|1
1611743710000|2021-01-27 10:35:10|4468.5|4462.5|4468.6|4462.6|4468.6|4462.6|4468.5|4462.5|3
1611743720000|2021-01-27 10:35:20|4469|4463|4468.6|4462.6|4469|4463|4468.6|4462.6|0
1611743730000|2021-01-27 10:35:30|4469|4463|4468.6|4462.6|4469|4463|4468.6|4462.6|1
1611743750000|2021-01-27 10:35:50|4468.2|4462.2|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|1
1611743760000|2021-01-27 10:36:00|||||||||1
1611743770000|2021-01-27 10:36:10|4469|4463|4469|4463|4469|4463|4469|4463|0
1611743780000|2021-01-27 10:36:20|4469.1|4463.1|4469.2|4463.2|4469.2|4463.2|4469.1|4463.1|0
1611743790000|2021-01-27 10:36:30|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1611743850000|2021-01-27 10:37:30|4468.1|4462.1|4468.2|4462.2|4468.2|4462.2|4468.1|4462.1|10
1611743860000|2021-01-27 10:37:40|4468.6|4462.6|4468.2|4462.2|4468.6|4462.6|4468.2|4462.2|2
1611743940000|2021-01-27 10:39:00|4467.6|4461.6|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|5
1611743960000|2021-01-27 10:39:20|4468.3|4462.3|4467.6|4461.6|4469.1|4463.1|4467.3|4461.3|9
1611743970000|2021-01-27 10:39:30|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4467.5|4461.5|1
1611743980000|2021-01-27 10:39:40|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|1
1611744000000|2021-01-27 10:40:00|4467.6|4461.6|4467.8|4461.8|4467.8|4461.8|4467.6|4461.6|2
1611744010000|2021-01-27 10:40:10|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1611744030000|2021-01-27 10:40:30|4468.6|4462.6|4468.2|4462.2|4468.6|4462.6|4467.6|4461.6|3
1611744040000|2021-01-27 10:40:40|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|1
1611744050000|2021-01-27 10:40:50|4467.8|4461.8|4468.2|4462.2|4468.2|4462.2|4467.8|4461.8|0
1611744060000|2021-01-27 10:41:00|4467.6|4461.6|4466.6|4460.6|4467.7|4461.7|4466.2|4460.2|2
1611744070000|2021-01-27 10:41:10|4466.2|4460.2|4466.7|4460.7|4466.8|4460.8|4466.2|4460.2|0
1611744090000|2021-01-27 10:41:30|4466.8|4460.8|4467.6|4461.6|4467.6|4461.6|4466.8|4460.8|0
1611744120000|2021-01-27 10:42:00|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|1
1611744130000|2021-01-27 10:42:10|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|1
1611744140000|2021-01-27 10:42:20|||||||||4
1611744150000|2021-01-27 10:42:30|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1611744160000|2021-01-27 10:42:40|||||||||1
1611744170000|2021-01-27 10:42:50|4467.1|4461.1|4465.6|4459.6|4467.1|4461.1|4465.6|4459.6|3
1611744180000|2021-01-27 10:43:00|4465.7|4459.7|4465.8|4459.8|4466.2|4460.2|4465.2|4459.2|0
1611744190000|2021-01-27 10:43:10|4465.7|4459.7|4465.2|4459.2|4465.8|4459.8|4465.2|4459.2|0
1611744200000|2021-01-27 10:43:20|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1611744210000|2021-01-27 10:43:30|4464.2|4458.2|4465.7|4459.7|4465.7|4459.7|4464.2|4458.2|11
1611744220000|2021-01-27 10:43:40|4465.8|4459.8|4465.7|4459.7|4465.8|4459.8|4465.7|4459.7|1
1611744230000|2021-01-27 10:43:50|4466.2|4460.2|4465.6|4459.6|4466.2|4460.2|4465.6|4459.6|0
1611744240000|2021-01-27 10:44:00|4465.2|4459.2|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|1
1611744250000|2021-01-27 10:44:10|4465.2|4459.2|4464.6|4458.6|4465.2|4459.2|4464.6|4458.6|1
1611744260000|2021-01-27 10:44:20|4464.2|4458.2|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|1
1611744290000|2021-01-27 10:44:50|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.6|4458.6|1
1611744320000|2021-01-27 10:45:20|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.6|4458.6|0
1611744330000|2021-01-27 10:45:30|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|1
1611744340000|2021-01-27 10:45:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|2
1611744370000|2021-01-27 10:46:10|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1611744380000|2021-01-27 10:46:20|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1611744390000|2021-01-27 10:46:30|4467.1|4461.1|4466.2|4460.2|4467.1|4461.1|4466.2|4460.2|2
1611744420000|2021-01-27 10:47:00|4466.8|4460.8|4466.7|4460.7|4466.8|4460.8|4466.6|4460.6|1
1611744430000|2021-01-27 10:47:10|4466.6|4460.6|4466.2|4460.2|4466.6|4460.6|4466.2|4460.2|0
1611744440000|2021-01-27 10:47:20|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|1
1611744460000|2021-01-27 10:47:40|4465.8|4459.8|4465.8|4459.8|4466.2|4460.2|4465.8|4459.8|0
1611744470000|2021-01-27 10:47:50|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.6|4458.6|0
1611744490000|2021-01-27 10:48:10|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1611744530000|2021-01-27 10:48:50|4465|4459|4464.7|4458.7|4465|4459|4464.7|4458.7|1
1611744560000|2021-01-27 10:49:20|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1611744570000|2021-01-27 10:49:30|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.6|4458.6|0
1611744600000|2021-01-27 10:50:00|4465.1|4459.1|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|6
1611744620000|2021-01-27 10:50:20|4464.7|4458.7|4465.6|4459.6|4465.7|4459.7|4464.7|4458.7|2
1611744630000|2021-01-27 10:50:30|4465.7|4459.7|4466.6|4460.6|4466.6|4460.6|4465.7|4459.7|0
1611744650000|2021-01-27 10:50:50|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1611744660000|2021-01-27 10:51:00|4467.1|4461.1|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|3
1611744670000|2021-01-27 10:51:10|4466.1|4460.1|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|1
1611744680000|2021-01-27 10:51:20|4466.2|4460.2|4466.6|4460.6|4466.6|4460.6|4466.2|4460.2|0
1611744700000|2021-01-27 10:51:40|4466.2|4460.2|4466.1|4460.1|4466.2|4460.2|4466.1|4460.1|0
1611744710000|2021-01-27 10:51:50|4465.6|4459.6|4465.7|4459.7|4465.7|4459.7|4465.6|4459.6|0
1611744720000|2021-01-27 10:52:00|4465.6|4459.6|4466.6|4460.6|4467.1|4461.1|4465.6|4459.6|2
1611744760000|2021-01-27 10:52:40|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1611744780000|2021-01-27 10:53:00|4465.7|4459.7|4465.6|4459.6|4465.7|4459.7|4465.6|4459.6|1
1611744810000|2021-01-27 10:53:30|4465.7|4459.7|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|0
1611744820000|2021-01-27 10:53:40|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4465.6|4459.6|2
1611744880000|2021-01-27 10:54:40|4467.7|4461.7|4467.6|4461.6|4467.7|4461.7|4467.6|4461.6|9
1611744900000|2021-01-27 10:55:00|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|1
1611744910000|2021-01-27 10:55:10|4467|4461|4466.6|4460.6|4467|4461|4466.6|4460.6|5
1611744920000|2021-01-27 10:55:20|4465.6|4459.6|4465.7|4459.7|4465.7|4459.7|4465.6|4459.6|6
1611744930000|2021-01-27 10:55:30|4465.6|4459.6|4465.6|4459.6|4465.7|4459.7|4465.6|4459.6|1
1611744950000|2021-01-27 10:55:50|4466.1|4460.1|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|1
1611744970000|2021-01-27 10:56:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.6|4459.6|0
1611744980000|2021-01-27 10:56:20|4465.6|4459.6|4464.7|4458.7|4465.7|4459.7|4464.7|4458.7|1
1611744990000|2021-01-27 10:56:30|4464.8|4458.8|4465.2|4459.2|4465.6|4459.6|4464.8|4458.8|2
1611745000000|2021-01-27 10:56:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1611745020000|2021-01-27 10:57:00|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1611745030000|2021-01-27 10:57:10|4465|4459|4463.2|4457.2|4465|4459|4463.2|4457.2|4
1611745040000|2021-01-27 10:57:20|4463.7|4457.7|4463.2|4457.2|4463.7|4457.7|4463.2|4457.2|1
1611745050000|2021-01-27 10:57:30|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1611745060000|2021-01-27 10:57:40|4463.6|4457.6|4463.6|4457.6|4463.7|4457.7|4463.6|4457.6|0
1611745070000|2021-01-27 10:57:50|4463.7|4457.7|4463.1|4457.1|4463.7|4457.7|4462.7|4456.7|0
1611745080000|2021-01-27 10:58:00|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|1
1611745090000|2021-01-27 10:58:10|4463.7|4457.7|4463.7|4457.7|4464.2|4458.2|4463.7|4457.7|1
1611745100000|2021-01-27 10:58:20|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1611745110000|2021-01-27 10:58:30|4463.7|4457.7|4463.6|4457.6|4463.7|4457.7|4463.6|4457.6|0
1611745130000|2021-01-27 10:58:50|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|1
1611745150000|2021-01-27 10:59:10|4463.6|4457.6|4463.2|4457.2|4463.6|4457.6|4462.7|4456.7|1
1611745160000|2021-01-27 10:59:20|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|1
1611745170000|2021-01-27 10:59:30|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1611745180000|2021-01-27 10:59:40|4463.8|4457.8|4464.2|4458.2|4464.2|4458.2|4463.8|4457.8|2
1611745190000|2021-01-27 10:59:50|4463.8|4457.8|4463.7|4457.7|4463.8|4457.8|4463.7|4457.7|2
1611745200000|2021-01-27 11:00:00|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|1
1611745210000|2021-01-27 11:00:10|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|1
1611745220000|2021-01-27 11:00:20|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|0
1611745230000|2021-01-27 11:00:30|4462.3|4456.3|4462.7|4456.7|4462.7|4456.7|4462.3|4456.3|1
1611745250000|2021-01-27 11:00:50|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|0
1611745260000|2021-01-27 11:01:00|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|0
1611745270000|2021-01-27 11:01:10|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1611745280000|2021-01-27 11:01:20|4462.7|4456.7|4462.6|4456.6|4462.8|4456.8|4462.2|4456.2|1
1611745290000|2021-01-27 11:01:30|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|0
1611745300000|2021-01-27 11:01:40|4462.7|4456.7|4462.8|4456.8|4462.8|4456.8|4462.7|4456.7|1
1611745310000|2021-01-27 11:01:50|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.6|4456.6|25
1611745320000|2021-01-27 11:02:00|4462.6|4456.6|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|1
1611745330000|2021-01-27 11:02:10|4462.3|4456.3|4462.2|4456.2|4462.3|4456.3|4462.2|4456.2|0
1611745350000|2021-01-27 11:02:30|||||||||1
1611745360000|2021-01-27 11:02:40|4461.2|4455.2|4459.8|4453.8|4461.2|4455.2|4459.3|4453.3|12
1611745370000|2021-01-27 11:02:50|4460.2|4454.2|4459.8|4453.8|4460.2|4454.2|4459.8|4453.8|5
1611745390000|2021-01-27 11:03:10|4460.2|4454.2|4460.3|4454.3|4460.3|4454.3|4460.2|4454.2|0
1611745400000|2021-01-27 11:03:20|4460.2|4454.2|4460.8|4454.8|4460.8|4454.8|4460.2|4454.2|6
1611745410000|2021-01-27 11:03:30|||||||||1
1611745420000|2021-01-27 11:03:40|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1611745430000|2021-01-27 11:03:50|4460.8|4454.8|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|0
1611745440000|2021-01-27 11:04:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|3
1611745450000|2021-01-27 11:04:10|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|2
1611745460000|2021-01-27 11:04:20|4460.4|4454.4|4459.9|4453.9|4460.4|4454.4|4459.8|4453.8|1
1611745470000|2021-01-27 11:04:30|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|1
1611745480000|2021-01-27 11:04:40|4459.9|4453.9|4459.4|4453.4|4459.9|4453.9|4459.4|4453.4|0
1611745500000|2021-01-27 11:05:00|4460.4|4454.4|4460.4|4454.4|4460.5|4454.5|4460.4|4454.4|9
1611745510000|2021-01-27 11:05:10|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1611745520000|2021-01-27 11:05:20|4461.4|4455.4|4460.4|4454.4|4461.4|4455.4|4460.4|4454.4|4
1611745530000|2021-01-27 11:05:30|4460.3|4454.3|4459.9|4453.9|4460.3|4454.3|4459.8|4453.8|1
1611745540000|2021-01-27 11:05:40|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|3
1611745550000|2021-01-27 11:05:50|4459.2|4453.2|4456|4450|4459.2|4453.2|4456|4450|57
1611745560000|2021-01-27 11:06:00|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4
1611745570000|2021-01-27 11:06:10|4456|4450|4455.4|4449.4|4456|4450|4455.4|4449.4|5
1611745580000|2021-01-27 11:06:20|4455.5|4449.5|4456|4450|4456|4450|4455.4|4449.4|0
1611745590000|2021-01-27 11:06:30|4455.5|4449.5|4456.4|4450.4|4457|4451|4455.5|4449.5|3
1611745600000|2021-01-27 11:06:40|4456.7|4450.7|4457|4451|4457|4451|4456.7|4450.7|1
1611745610000|2021-01-27 11:06:50|4456.9|4450.9|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|1
1611745620000|2021-01-27 11:07:00|4456.8|4450.8|4457.4|4451.4|4457.4|4451.4|4456.8|4450.8|1
1611745630000|2021-01-27 11:07:10|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4
1611745640000|2021-01-27 11:07:20|4458.3|4452.3|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|6
1611745650000|2021-01-27 11:07:30|4458.2|4452.2|4458.8|4452.8|4458.8|4452.8|4458.2|4452.2|1
1611745660000|2021-01-27 11:07:40|4458.9|4452.9|4458.8|4452.8|4458.9|4452.9|4458.8|4452.8|1
1611745670000|2021-01-27 11:07:50|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|4
1611745700000|2021-01-27 11:08:20|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|0
1611745710000|2021-01-27 11:08:30|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1611745730000|2021-01-27 11:08:50|4458.4|4452.4|4458.3|4452.3|4458.4|4452.4|4458.3|4452.3|1
1611745740000|2021-01-27 11:09:00|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|1
1611745770000|2021-01-27 11:09:30|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|1
1611745790000|2021-01-27 11:09:50|||||||||1
1611745810000|2021-01-27 11:10:10|4458.4|4452.4|4457.8|4451.8|4458.4|4452.4|4457.8|4451.8|1
1611745820000|2021-01-27 11:10:20|4457.4|4451.4|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|1
1611745830000|2021-01-27 11:10:30|4458.4|4452.4|4458.4|4452.4|4458.9|4452.9|4458.4|4452.4|3
1611745840000|2021-01-27 11:10:40|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1611745850000|2021-01-27 11:10:50|4458.5|4452.5|4458.4|4452.4|4458.5|4452.5|4458.4|4452.4|0
1611745890000|2021-01-27 11:11:30|4458.9|4452.9|4458.4|4452.4|4458.9|4452.9|4458.4|4452.4|2
1611745910000|2021-01-27 11:11:50|||||||||1
1611745920000|2021-01-27 11:12:00|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1611745930000|2021-01-27 11:12:10|4457.5|4451.5|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|3
1611745940000|2021-01-27 11:12:20|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|0
1611745950000|2021-01-27 11:12:30|4456.8|4450.8|4456.9|4450.9|4456.9|4450.9|4456.8|4450.8|1
1611745960000|2021-01-27 11:12:40|4456.5|4450.5|4456.3|4450.3|4456.5|4450.5|4454.8|4448.8|5
1611745970000|2021-01-27 11:12:50|4457.3|4451.3|4456.9|4450.9|4457.3|4451.3|4456.9|4450.9|2
1611745980000|2021-01-27 11:13:00|4457.3|4451.3|4456.4|4450.4|4457.8|4451.8|4456.4|4450.4|9
1611745990000|2021-01-27 11:13:10|4456.3|4450.3|4456.9|4450.9|4456.9|4450.9|4455.9|4449.9|2
1611746000000|2021-01-27 11:13:20|4456.8|4450.8|4456.4|4450.4|4456.8|4450.8|4456.4|4450.4|0
1611746010000|2021-01-27 11:13:30|4456.8|4450.8|4456.8|4450.8|4456.9|4450.9|4456.8|4450.8|1
1611746020000|2021-01-27 11:13:40|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1611746030000|2021-01-27 11:13:50|4456.8|4450.8|4456.8|4450.8|4456.9|4450.9|4456.3|4450.3|1
1611746040000|2021-01-27 11:14:00|4456.4|4450.4|4456.8|4450.8|4456.8|4450.8|4456.4|4450.4|1
1611746050000|2021-01-27 11:14:10|4457.2|4451.2|4457.7|4451.7|4457.7|4451.7|4457.2|4451.2|0
1611746060000|2021-01-27 11:14:20|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1611746080000|2021-01-27 11:14:40|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|0
1611746090000|2021-01-27 11:14:50|4457.8|4451.8|4457.8|4451.8|4458.2|4452.2|4457.8|4451.8|1
1611746100000|2021-01-27 11:15:00|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|0
1611746110000|2021-01-27 11:15:10|4458.2|4452.2|4457.7|4451.7|4458.2|4452.2|4457.6|4451.6|1
1611746120000|2021-01-27 11:15:20|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1611746140000|2021-01-27 11:15:40|4457.7|4451.7|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|0
1611746160000|2021-01-27 11:16:00|4456.3|4450.3|4457.3|4451.3|4457.3|4451.3|4456.3|4450.3|6
1611746170000|2021-01-27 11:16:10|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1611746180000|2021-01-27 11:16:20|4457.7|4451.7|4457.8|4451.8|4457.8|4451.8|4457.7|4451.7|0
1611746200000|2021-01-27 11:16:40|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.2|4451.2|1
1611746210000|2021-01-27 11:16:50|4457.7|4451.7|4457.8|4451.8|4457.8|4451.8|4457.7|4451.7|1
1611746220000|2021-01-27 11:17:00|4457.7|4451.7|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|0
1611746230000|2021-01-27 11:17:10|4457.6|4451.6|4457.7|4451.7|4457.8|4451.8|4457.6|4451.6|2
1611746240000|2021-01-27 11:17:20|4457.8|4451.8|4457.7|4451.7|4457.8|4451.8|4457.7|4451.7|0
1611746250000|2021-01-27 11:17:30|4458.1|4452.1|4458.2|4452.2|4458.2|4452.2|4458.1|4452.1|0
1611746260000|2021-01-27 11:17:40|4458.3|4452.3|4458.2|4452.2|4458.3|4452.3|4458.2|4452.2|0
1611746270000|2021-01-27 11:17:50|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.3|4451.3|2
1611746280000|2021-01-27 11:18:00|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1611746290000|2021-01-27 11:18:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|2
1611746300000|2021-01-27 11:18:20|4459.1|4453.1|4459.2|4453.2|4459.2|4453.2|4459.1|4453.1|0
1611746310000|2021-01-27 11:18:30|4458.7|4452.7|4459.2|4453.2|4459.2|4453.2|4458.7|4452.7|2
1611746320000|2021-01-27 11:18:40|||||||||5
1611746340000|2021-01-27 11:19:00|4459.3|4453.3|4460.2|4454.2|4460.2|4454.2|4459.3|4453.3|1
1611746350000|2021-01-27 11:19:10|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.6|4455.6|3
1611746360000|2021-01-27 11:19:20|4461.6|4455.6|4461.7|4455.7|4461.7|4455.7|4461.6|4455.6|1
1611746370000|2021-01-27 11:19:30|4461.6|4455.6|4461.6|4455.6|4462.1|4456.1|4461.2|4455.2|1
1611746380000|2021-01-27 11:19:40|4461.7|4455.7|4461.6|4455.6|4461.7|4455.7|4461.2|4455.2|0
1611746390000|2021-01-27 11:19:50|4461.2|4455.2|4461.2|4455.2|4461.6|4455.6|4461.2|4455.2|0
1611746400000|2021-01-27 11:20:00|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.2|4455.2|2
1611746410000|2021-01-27 11:20:10|4461.2|4455.2|4462.1|4456.1|4462.1|4456.1|4461.2|4455.2|1
1611746420000|2021-01-27 11:20:20|4461.2|4455.2|4461.6|4455.6|4462.1|4456.1|4461.2|4455.2|4
1611746430000|2021-01-27 11:20:30|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1611746440000|2021-01-27 11:20:40|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1611746460000|2021-01-27 11:21:00|4461.7|4455.7|4462.1|4456.1|4462.1|4456.1|4461.7|4455.7|2
1611746470000|2021-01-27 11:21:10|4462|4456|4461.2|4455.2|4462|4456|4461.2|4455.2|2
1611746480000|2021-01-27 11:21:20|4461.5|4455.5|4461.5|4455.5|4461.7|4455.7|4461|4455|4
1611746490000|2021-01-27 11:21:30|4461.2|4455.2|4461|4455|4461.2|4455.2|4461|4455|5
1611746500000|2021-01-27 11:21:40|4460.5|4454.5|4460.2|4454.2|4460.5|4454.5|4460.2|4454.2|2
1611746510000|2021-01-27 11:21:50|4460.7|4454.7|4460.5|4454.5|4460.7|4454.7|4460.2|4454.2|6
1611746520000|2021-01-27 11:22:00|4461|4455|4461.5|4455.5|4462|4456|4460.5|4454.5|8
1611746530000|2021-01-27 11:22:10|4461.9|4455.9|4461.7|4455.7|4462|4456|4461.5|4455.5|4
1611746540000|2021-01-27 11:22:20|4462.2|4456.2|4461.4|4455.4|4462.2|4456.2|4461.4|4455.4|0
1611746550000|2021-01-27 11:22:30|4462.2|4456.2|4461.8|4455.8|4462.2|4456.2|4461.7|4455.7|2
1611746560000|2021-01-27 11:22:40|4461.4|4455.4|4462.2|4456.2|4462.2|4456.2|4461.4|4455.4|1
1611746580000|2021-01-27 11:23:00|4462.3|4456.3|4462.5|4456.5|4462.7|4456.7|4462.3|4456.3|1
1611746590000|2021-01-27 11:23:10|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4462.2|4456.2|0
1611746600000|2021-01-27 11:23:20|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4462.2|4456.2|0
1611746620000|2021-01-27 11:23:40|||||||||1
1611746630000|2021-01-27 11:23:50|4462.2|4456.2|4462.2|4456.2|4462.5|4456.5|4462.2|4456.2|0
1611746640000|2021-01-27 11:24:00|4462.5|4456.5|4462.5|4456.5|4463|4457|4462|4456|3
1611746650000|2021-01-27 11:24:10|4462.8|4456.8|4463.2|4457.2|4463.2|4457.2|4462.8|4456.8|11
1611746680000|2021-01-27 11:24:40|4462.8|4456.8|4463.2|4457.2|4463.2|4457.2|4462.8|4456.8|0
1611746690000|2021-01-27 11:24:50|4462.8|4456.8|4463.8|4457.8|4463.8|4457.8|4462.8|4456.8|8
1611746700000|2021-01-27 11:25:00|4463.7|4457.7|4463.8|4457.8|4463.8|4457.8|4463.7|4457.7|0
1611746710000|2021-01-27 11:25:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464|4458|1
1611746730000|2021-01-27 11:25:30|4463.7|4457.7|4462.8|4456.8|4464.2|4458.2|4462.8|4456.8|11
1611746740000|2021-01-27 11:25:40|4462.7|4456.7|4462.3|4456.3|4462.8|4456.8|4462.2|4456.2|1
1611746750000|2021-01-27 11:25:50|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1611746760000|2021-01-27 11:26:00|4461.7|4455.7|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|5
1611746780000|2021-01-27 11:26:20|4461.9|4455.9|4461.8|4455.8|4461.9|4455.9|4461.3|4455.3|1
1611746790000|2021-01-27 11:26:30|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|8
1611746800000|2021-01-27 11:26:40|4460.8|4454.8|4460.4|4454.4|4460.9|4454.9|4460.4|4454.4|0
1611746810000|2021-01-27 11:26:50|4459.8|4453.8|4458.9|4452.9|4459.8|4453.8|4458.9|4452.9|2
1611746820000|2021-01-27 11:27:00|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.3|4453.3|0
1611746830000|2021-01-27 11:27:10|4459.9|4453.9|4458.8|4452.8|4459.9|4453.9|4458.8|4452.8|2
1611746860000|2021-01-27 11:27:40|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|2
1611746870000|2021-01-27 11:27:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.4|4451.4|1
1611746880000|2021-01-27 11:28:00|4458.8|4452.8|4457.8|4451.8|4458.8|4452.8|4457.8|4451.8|6
1611746890000|2021-01-27 11:28:10|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1611746910000|2021-01-27 11:28:30|4457.8|4451.8|4457.9|4451.9|4457.9|4451.9|4457.8|4451.8|0
1611746920000|2021-01-27 11:28:40|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1611746930000|2021-01-27 11:28:50|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.3|4451.3|1
1611746940000|2021-01-27 11:29:00|4457.3|4451.3|4456.9|4450.9|4457.3|4451.3|4456.4|4450.4|2
1611746950000|2021-01-27 11:29:10|4457|4451|4456.9|4450.9|4457|4451|4456.9|4450.9|0
1611746960000|2021-01-27 11:29:20|4457|4451|4457|4451|4457|4451|4456.4|4450.4|48
1611746970000|2021-01-27 11:29:30|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|3
1611746980000|2021-01-27 11:29:40|4456.6|4450.6|4456|4450|4456.6|4450.6|4456|4450|3
1611746990000|2021-01-27 11:29:50|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.5|4449.5|0
1611747000000|2021-01-27 11:30:00|4456.1|4450.1|4455.1|4449.1|4456.1|4450.1|4454.6|4448.6|13
1611747020000|2021-01-27 11:30:20|4454.6|4448.6|4455.2|4449.2|4455.2|4449.2|4454.6|4448.6|8
1611747040000|2021-01-27 11:30:40|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|0
1611747050000|2021-01-27 11:30:50|4455.9|4449.9|4455.7|4449.7|4455.9|4449.9|4455.7|4449.7|0
1611747060000|2021-01-27 11:31:00|4456.2|4450.2|4455.9|4449.9|4456.2|4450.2|4455.7|4449.7|4
1611747070000|2021-01-27 11:31:10|4455.7|4449.7|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|1
1611747080000|2021-01-27 11:31:20|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|1
1611747090000|2021-01-27 11:31:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|1
1611747100000|2021-01-27 11:31:40|||||||||1
1611747120000|2021-01-27 11:32:00|4455.9|4449.9|4455.7|4449.7|4455.9|4449.9|4455.7|4449.7|0
1611747130000|2021-01-27 11:32:10|4456.2|4450.2|4457.2|4451.2|4458.2|4452.2|4456.2|4450.2|7
1611747150000|2021-01-27 11:32:30|4457.7|4451.7|4458.7|4452.7|4458.7|4452.7|4457.7|4451.7|0
1611747160000|2021-01-27 11:32:40|4458.6|4452.6|4458.1|4452.1|4458.6|4452.6|4458.1|4452.1|5
1611747170000|2021-01-27 11:32:50|4458.2|4452.2|4458.1|4452.1|4458.2|4452.2|4458.1|4452.1|0
1611747180000|2021-01-27 11:33:00|4458.2|4452.2|4458.6|4452.6|4458.6|4452.6|4458.1|4452.1|0
1611747190000|2021-01-27 11:33:10|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1611747200000|2021-01-27 11:33:20|4459.2|4453.2|4459.6|4453.6|4459.6|4453.6|4459.2|4453.2|0
1611747210000|2021-01-27 11:33:30|4459.2|4453.2|4459.6|4453.6|4459.6|4453.6|4459.2|4453.2|2
1611747220000|2021-01-27 11:33:40|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4458.7|4452.7|1
1611747240000|2021-01-27 11:34:00|4458.9|4452.9|4459.2|4453.2|4459.2|4453.2|4458.7|4452.7|1
1611747250000|2021-01-27 11:34:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|0
1611747260000|2021-01-27 11:34:20|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|5
1611747270000|2021-01-27 11:34:30|4458.4|4452.4|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|0
1611747280000|2021-01-27 11:34:40|4458.7|4452.7|4458.7|4452.7|4458.9|4452.9|4458.7|4452.7|0
1611747290000|2021-01-27 11:34:50|4458.9|4452.9|4457.7|4451.7|4459.2|4453.2|4457.7|4451.7|0
1611747300000|2021-01-27 11:35:00|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|2
1611747310000|2021-01-27 11:35:10|4456.7|4450.7|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|0
1611747320000|2021-01-27 11:35:20|4456.9|4450.9|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|1
1611747330000|2021-01-27 11:35:30|4456.9|4450.9|4455.9|4449.9|4456.9|4450.9|4455.7|4449.7|3
1611747340000|2021-01-27 11:35:40|4455.2|4449.2|4455.4|4449.4|4455.4|4449.4|4455.2|4449.2|0
1611747350000|2021-01-27 11:35:50|4455.5|4449.5|4455.4|4449.4|4456.4|4450.4|4455.4|4449.4|2
1611747360000|2021-01-27 11:36:00|4455|4449|4455.4|4449.4|4455.4|4449.4|4455|4449|1
1611747370000|2021-01-27 11:36:10|4455.5|4449.5|4455.9|4449.9|4455.9|4449.9|4455.4|4449.4|0
1611747380000|2021-01-27 11:36:20|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1611747390000|2021-01-27 11:36:30|4455.1|4449.1|4452.5|4446.5|4455.1|4449.1|4452.5|4446.5|20
1611747400000|2021-01-27 11:36:40|4452.9|4446.9|4453.5|4447.5|4453.6|4447.6|4452.5|4446.5|2
1611747410000|2021-01-27 11:36:50|4453.1|4447.1|4453.5|4447.5|4453.5|4447.5|4453.1|4447.1|2
1611747420000|2021-01-27 11:37:00|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.5|4447.5|2
1611747430000|2021-01-27 11:37:10|4454.4|4448.4|4454.9|4448.9|4454.9|4448.9|4454.4|4448.4|4
1611747440000|2021-01-27 11:37:20|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|2
1611747450000|2021-01-27 11:37:30|4453.5|4447.5|4452.5|4446.5|4453.5|4447.5|4452.5|4446.5|2
1611747460000|2021-01-27 11:37:40|4453|4447|4452|4446|4453|4447|4452|4446|1
1611747470000|2021-01-27 11:37:50|4451.9|4445.9|4451.9|4445.9|4452|4446|4451.9|4445.9|4
1611747480000|2021-01-27 11:38:00|4449.9|4443.9|4448.2|4442.2|4449.9|4443.9|4448.2|4442.2|105
1611747490000|2021-01-27 11:38:10|4446.6|4440.6|4445|4439|4446.6|4440.6|4445|4439|8
1611747500000|2021-01-27 11:38:20|4445.1|4439.1|4446.5|4440.5|4446.5|4440.5|4445.1|4439.1|6
1611747510000|2021-01-27 11:38:30|4446.9|4440.9|4446.5|4440.5|4447.2|4441.2|4446.5|4440.5|11
1611747520000|2021-01-27 11:38:40|4446.6|4440.6|4447.5|4441.5|4448|4442|4446.5|4440.5|5
1611747530000|2021-01-27 11:38:50|4448.1|4442.1|4450.1|4444.1|4450.1|4444.1|4448.1|4442.1|4
1611747540000|2021-01-27 11:39:00|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|6
1611747550000|2021-01-27 11:39:10|4449|4443|4449|4443|4449|4443|4449|4443|1
1611747570000|2021-01-27 11:39:30|4448.5|4442.5|4449|4443|4449|4443|4448.5|4442.5|5
1611747580000|2021-01-27 11:39:40|4448.5|4442.5|4450.1|4444.1|4450.1|4444.1|4448.5|4442.5|8
1611747600000|2021-01-27 11:40:00|4450.7|4444.7|4450.5|4444.5|4450.7|4444.7|4450.5|4444.5|1
1611747620000|2021-01-27 11:40:20|4450.4|4444.4|4449.6|4443.6|4450.4|4444.4|4449.6|4443.6|3
1611747630000|2021-01-27 11:40:30|||||||||1
1611747650000|2021-01-27 11:40:50|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|0
1611747660000|2021-01-27 11:41:00|4449.7|4443.7|4450.5|4444.5|4450.6|4444.6|4449.1|4443.1|2
1611747670000|2021-01-27 11:41:10|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1611747680000|2021-01-27 11:41:20|4450.7|4444.7|4450.6|4444.6|4450.7|4444.7|4450.6|4444.6|0
1611747690000|2021-01-27 11:41:30|4450.1|4444.1|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|1
1611747700000|2021-01-27 11:41:40|4450.1|4444.1|4450.5|4444.5|4450.6|4444.6|4450.1|4444.1|0
1611747710000|2021-01-27 11:41:50|||||||||1
1611747720000|2021-01-27 11:42:00|4450.9|4444.9|4450.1|4444.1|4451|4445|4450.1|4444.1|2
1611747730000|2021-01-27 11:42:10|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4448.6|4442.6|7
1611747740000|2021-01-27 11:42:20|4448.6|4442.6|4448.7|4442.7|4448.7|4442.7|4448.6|4442.6|0
1611747750000|2021-01-27 11:42:30|4447.1|4441.1|4446.7|4440.7|4447.1|4441.1|4446.2|4440.2|8
1611747760000|2021-01-27 11:42:40|4447.7|4441.7|4446.7|4440.7|4447.7|4441.7|4446.7|4440.7|4
1611747770000|2021-01-27 11:42:50|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4446.7|4440.7|0
1611747780000|2021-01-27 11:43:00|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|7
1611747790000|2021-01-27 11:43:10|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1611747800000|2021-01-27 11:43:20|4447.2|4441.2|4448.7|4442.7|4448.7|4442.7|4447.2|4441.2|3
1611747810000|2021-01-27 11:43:30|4448.6|4442.6|4448.6|4442.6|4448.7|4442.7|4448.6|4442.6|0
1611747820000|2021-01-27 11:43:40|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|0
1611747830000|2021-01-27 11:43:50|4448.1|4442.1|4447.7|4441.7|4448.1|4442.1|4447.2|4441.2|3
1611747840000|2021-01-27 11:44:00|4448.1|4442.1|4447.7|4441.7|4448.1|4442.1|4447.6|4441.6|1
1611747850000|2021-01-27 11:44:10|4448.1|4442.1|4449.6|4443.6|4449.6|4443.6|4447.7|4441.7|6
1611747860000|2021-01-27 11:44:20|4449.5|4443.5|4449.6|4443.6|4449.6|4443.6|4449.5|4443.5|0
1611747870000|2021-01-27 11:44:30|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|2
1611747880000|2021-01-27 11:44:40|4449.9|4443.9|4450.5|4444.5|4450.5|4444.5|4449.9|4443.9|0
1611747900000|2021-01-27 11:45:00|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|0
1611747910000|2021-01-27 11:45:10|4458.8|4443.8|4460.7|4454.7|4460.7|4454.7|4458.8|4443.8|198
1611747920000|2021-01-27 11:45:20|4460.3|4454.3|4459.6|4453.6|4460.6|4454.6|4459.6|4453.6|11
1611747930000|2021-01-27 11:45:30|4458.7|4452.7|4459.1|4453.1|4459.6|4453.6|4458.7|4452.7|3
1611747940000|2021-01-27 11:45:40|4458.6|4452.6|4458.6|4452.6|4459.1|4453.1|4458.6|4452.6|2
1611747950000|2021-01-27 11:45:50|4458.2|4452.2|4457.6|4451.6|4458.2|4452.2|4457.6|4451.6|2
1611747960000|2021-01-27 11:46:00|4457.7|4451.7|4456.7|4450.7|4457.7|4451.7|4456.6|4450.6|9
1611747970000|2021-01-27 11:46:10|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|1
1611747980000|2021-01-27 11:46:20|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1611748000000|2021-01-27 11:46:40|4457.7|4451.7|4457.3|4451.3|4457.7|4451.7|4457.3|4451.3|5
1611748010000|2021-01-27 11:46:50|4457.7|4451.7|4457.8|4451.8|4458.7|4452.7|4457.7|4451.7|8
1611748020000|2021-01-27 11:47:00|4458.2|4452.2|4458.3|4452.3|4458.3|4452.3|4458.2|4452.2|0
1611748030000|2021-01-27 11:47:10|4458.1|4452.1|4457.9|4451.9|4458.1|4452.1|4457.8|4451.8|6
1611748040000|2021-01-27 11:47:20|4457.6|4451.6|4457.4|4451.4|4457.6|4451.6|4457.4|4451.4|6
1611748070000|2021-01-27 11:47:50|4457.3|4451.3|4456.4|4450.4|4457.3|4451.3|4456.4|4450.4|1
1611748080000|2021-01-27 11:48:00|4455.7|4449.7|4451.9|4445.9|4455.8|4449.8|4451.6|4445.6|46
1611748090000|2021-01-27 11:48:10|4451.4|4445.4|4452.9|4446.9|4452.9|4446.9|4451.4|4445.4|1
1611748100000|2021-01-27 11:48:20|4453.4|4447.4|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|0
1611748110000|2021-01-27 11:48:30|4453.8|4447.8|4452.9|4446.9|4453.8|4447.8|4452.4|4446.4|4
1611748120000|2021-01-27 11:48:40|4452.6|4446.6|4452.9|4446.9|4452.9|4446.9|4450.9|4444.9|5
1611748130000|2021-01-27 11:48:50|4453.7|4447.7|4455.8|4449.8|4455.8|4449.8|4453.7|4447.7|1
1611748140000|2021-01-27 11:49:00|4454.9|4448.9|4453.9|4447.9|4454.9|4448.9|4453.9|4447.9|2
1611748180000|2021-01-27 11:49:40|4454.8|4448.8|4455.3|4449.3|4455.3|4449.3|4454.8|4448.8|1
1611748200000|2021-01-27 11:50:00|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|1
1611748210000|2021-01-27 11:50:10|4454.4|4448.4|4453.9|4447.9|4454.4|4448.4|4453.9|4447.9|2
1611748250000|2021-01-27 11:50:50|4453.8|4447.8|4453.9|4447.9|4453.9|4447.9|4453.8|4447.8|0
1611748260000|2021-01-27 11:51:00|4454.7|4448.7|4454.9|4448.9|4454.9|4448.9|4454.7|4448.7|2
1611748270000|2021-01-27 11:51:10|4454.8|4448.8|4454.9|4448.9|4455.3|4449.3|4454.8|4448.8|0
1611748280000|2021-01-27 11:51:20|4454.8|4448.8|4454.7|4448.7|4454.8|4448.8|4454.7|4448.7|0
1611748300000|2021-01-27 11:51:40|4454.8|4448.8|4457.1|4451.1|4457.1|4451.1|4454.8|4448.8|9
1611748310000|2021-01-27 11:51:50|4457|4451|4456.6|4450.6|4457.5|4451.5|4456.6|4450.6|4
1611748320000|2021-01-27 11:52:00|4456.7|4450.7|4457.1|4451.1|4457.1|4451.1|4456.7|4450.7|1
1611748330000|2021-01-27 11:52:10|4456.7|4450.7|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|2
1611748340000|2021-01-27 11:52:20|4457.1|4451.1|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|3
1611748350000|2021-01-27 11:52:30|4456.2|4450.2|4457.1|4451.1|4457.1|4451.1|4456.2|4450.2|1
1611748360000|2021-01-27 11:52:40|4456.6|4450.6|4456.6|4450.6|4457.1|4451.1|4456.1|4450.1|4
1611748370000|2021-01-27 11:52:50|4455.7|4449.7|4457.1|4451.1|4457.1|4451.1|4455.7|4449.7|1
1611748380000|2021-01-27 11:53:00|4456.6|4450.6|4458.5|4452.5|4458.5|4452.5|4456.6|4450.6|2
1611748390000|2021-01-27 11:53:10|4459|4453|4458.5|4452.5|4459|4453|4458.5|4452.5|5
1611748400000|2021-01-27 11:53:20|4459|4453|4460.1|4454.1|4460.1|4454.1|4459|4453|4
1611748420000|2021-01-27 11:53:40|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|3
1611748430000|2021-01-27 11:53:50|4461.2|4455.2|4461.5|4455.5|4461.6|4455.6|4460.6|4454.6|8
1611748440000|2021-01-27 11:54:00|4461.1|4455.1|4460.6|4454.6|4461.1|4455.1|4460.6|4454.6|3
1611748450000|2021-01-27 11:54:10|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|2
1611748460000|2021-01-27 11:54:20|4461.2|4455.2|4460.5|4454.5|4461.2|4455.2|4460.5|4454.5|1
1611748470000|2021-01-27 11:54:30|4460.6|4454.6|4459.5|4453.5|4460.6|4454.6|4459.5|4453.5|0
1611748480000|2021-01-27 11:54:40|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1611748500000|2021-01-27 11:55:00|4458.6|4452.6|4458.1|4452.1|4458.6|4452.6|4458.1|4452.1|2
1611748520000|2021-01-27 11:55:20|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|3
1611748530000|2021-01-27 11:55:30|||||||||1
1611748540000|2021-01-27 11:55:40|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1611748550000|2021-01-27 11:55:50|4458.7|4452.7|4458.3|4452.3|4458.7|4452.7|4458.3|4452.3|2
1611748560000|2021-01-27 11:56:00|4459.2|4453.2|4458.7|4452.7|4459.2|4453.2|4458.7|4452.7|1
1611748570000|2021-01-27 11:56:10|4458.6|4452.6|4457.7|4451.7|4458.6|4452.6|4457.7|4451.7|4
1611748600000|2021-01-27 11:56:40|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1611748610000|2021-01-27 11:56:50|4458.3|4452.3|4458.2|4452.2|4458.3|4452.3|4458.2|4452.2|0
1611748620000|2021-01-27 11:57:00|4458.7|4452.7|4459.6|4453.6|4460|4454|4458.7|4452.7|3
1611748630000|2021-01-27 11:57:10|4459.7|4453.7|4459.7|4453.7|4460.6|4454.6|4459.7|4453.7|4
1611748660000|2021-01-27 11:57:40|4460.2|4454.2|4459.7|4453.7|4460.2|4454.2|4459.7|4453.7|1
1611748670000|2021-01-27 11:57:50|4459.1|4453.1|4458.7|4452.7|4459.1|4453.1|4458.7|4452.7|0
1611748680000|2021-01-27 11:58:00|4458.2|4452.2|4458.7|4452.7|4458.7|4452.7|4458.1|4452.1|0
1611748690000|2021-01-27 11:58:10|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|0
1611748700000|2021-01-27 11:58:20|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1611748710000|2021-01-27 11:58:30|4459.5|4453.5|4459.6|4453.6|4459.6|4453.6|4459.5|4453.5|0
1611748720000|2021-01-27 11:58:40|4459.5|4453.5|4460|4454|4460.1|4454.1|4459.5|4453.5|0
1611748730000|2021-01-27 11:58:50|4460.1|4454.1|4459.5|4453.5|4460.1|4454.1|4459.5|4453.5|2
1611748740000|2021-01-27 11:59:00|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|1
1611748750000|2021-01-27 11:59:10|4459.1|4453.1|4459.6|4453.6|4459.6|4453.6|4459.1|4453.1|1
1611748760000|2021-01-27 11:59:20|4459.2|4453.2|4458.5|4452.5|4459.2|4453.2|4458.5|4452.5|1
1611748790000|2021-01-27 11:59:50|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|0
1611748810000|2021-01-27 12:00:10|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|0
1611748840000|2021-01-27 12:00:40|4456.6|4450.6|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|2
1611748850000|2021-01-27 12:00:50|4456.5|4450.5|4456.6|4450.6|4456.6|4450.6|4456.5|4450.5|0
1611748860000|2021-01-27 12:01:00|4456.7|4450.7|4456.7|4450.7|4457.1|4451.1|4456.6|4450.6|1
1611748880000|2021-01-27 12:01:20|4457.1|4451.1|4458.5|4452.5|4458.5|4452.5|4457.1|4451.1|3
1611748890000|2021-01-27 12:01:30|4458|4452|4458.1|4452.1|4458.1|4452.1|4458|4452|0
1611748900000|2021-01-27 12:01:40|4457.7|4451.7|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|2
1611748910000|2021-01-27 12:01:50|4458.7|4452.7|4458.1|4452.1|4459.1|4453.1|4458.1|4452.1|0
1611748920000|2021-01-27 12:02:00|4458.5|4452.5|4459.1|4453.1|4459.1|4453.1|4458.5|4452.5|1
1611748930000|2021-01-27 12:02:10|4458.4|4452.4|4457.7|4451.7|4458.6|4452.6|4456.7|4450.7|3
1611748940000|2021-01-27 12:02:20|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|0
1611748950000|2021-01-27 12:02:30|4457.7|4451.7|4457.6|4451.6|4457.7|4451.7|4457.1|4451.1|0
1611748970000|2021-01-27 12:02:50|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1611748980000|2021-01-27 12:03:00|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1611748990000|2021-01-27 12:03:10|4457.6|4451.6|4457.1|4451.1|4457.6|4451.6|4457.1|4451.1|2
1611749000000|2021-01-27 12:03:20|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|1
1611749010000|2021-01-27 12:03:30|4456.6|4450.6|4456.6|4450.6|4456.7|4450.7|4456.6|4450.6|0
1611749020000|2021-01-27 12:03:40|4456.7|4450.7|4455.7|4449.7|4456.7|4450.7|4455.7|4449.7|10
1611749040000|2021-01-27 12:04:00|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|2
1611749050000|2021-01-27 12:04:10|4457.1|4451.1|4456.8|4450.8|4457.2|4451.2|4456.7|4450.7|0
1611749070000|2021-01-27 12:04:30|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1611749080000|2021-01-27 12:04:40|4456.6|4450.6|4456.7|4450.7|4456.7|4450.7|4456.6|4450.6|0
1611749090000|2021-01-27 12:04:50|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.2|4450.2|1
1611749100000|2021-01-27 12:05:00|4456.7|4450.7|4455.6|4449.6|4456.7|4450.7|4455.6|4449.6|1
1611749120000|2021-01-27 12:05:20|4456.9|4450.9|4456.6|4450.6|4456.9|4450.9|4456.6|4450.6|10
1611749140000|2021-01-27 12:05:40|4456.7|4450.7|4455.2|4449.2|4456.7|4450.7|4455.2|4449.2|0
1611749150000|2021-01-27 12:05:50|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|1
1611749170000|2021-01-27 12:06:10|4456.7|4450.7|4457.1|4451.1|4457.1|4451.1|4456.7|4450.7|0
1611749180000|2021-01-27 12:06:20|4457.6|4451.6|4458.7|4452.7|4459.1|4453.1|4457.6|4451.6|9
1611749190000|2021-01-27 12:06:30|4458.6|4452.6|4458.4|4452.4|4458.6|4452.6|4458.4|4452.4|0
1611749200000|2021-01-27 12:06:40|4458.6|4452.6|4458.6|4452.6|4459.1|4453.1|4458.6|4452.6|0
1611749210000|2021-01-27 12:06:50|4458.9|4452.9|4460.1|4454.1|4460.1|4454.1|4458.6|4452.6|8
1611749220000|2021-01-27 12:07:00|4460.4|4454.4|4460.2|4454.2|4461.1|4455.1|4460.1|4454.1|2
1611749230000|2021-01-27 12:07:10|4460.4|4454.4|4459.7|4453.7|4460.7|4454.7|4459.2|4453.2|29
1611749240000|2021-01-27 12:07:20|4458.8|4452.8|4460.7|4454.7|4460.7|4454.7|4458.8|4452.8|5
1611749250000|2021-01-27 12:07:30|4461.2|4455.2|4460.7|4454.7|4461.2|4455.2|4460.7|4454.7|0
1611749260000|2021-01-27 12:07:40|4461.1|4455.1|4460.3|4454.3|4461.1|4455.1|4460.3|4454.3|0
1611749270000|2021-01-27 12:07:50|4460.1|4454.1|4460.7|4454.7|4460.7|4454.7|4459.8|4453.8|4
1611749280000|2021-01-27 12:08:00|4459.8|4453.8|4459.7|4453.7|4459.8|4453.8|4459.7|4453.7|0
1611749290000|2021-01-27 12:08:10|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.3|4453.3|1
1611749300000|2021-01-27 12:08:20|4460.2|4454.2|4460.7|4454.7|4460.7|4454.7|4460.2|4454.2|1
1611749310000|2021-01-27 12:08:30|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1611749320000|2021-01-27 12:08:40|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|1
1611749330000|2021-01-27 12:08:50|4460.3|4454.3|4461.3|4455.3|4461.3|4455.3|4460.3|4454.3|0
1611749340000|2021-01-27 12:09:00|4460.9|4454.9|4461.3|4455.3|4461.3|4455.3|4460.4|4454.4|1
1611749350000|2021-01-27 12:09:10|4462.1|4456.1|4462.7|4456.7|4462.7|4456.7|4462.1|4456.1|5
1611749360000|2021-01-27 12:09:20|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|1
1611749370000|2021-01-27 12:09:30|4461.8|4455.8|4462.3|4456.3|4462.3|4456.3|4461.7|4455.7|1
1611749380000|2021-01-27 12:09:40|4462.1|4456.1|4462.3|4456.3|4462.3|4456.3|4461.7|4455.7|1
1611749390000|2021-01-27 12:09:50|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1611749400000|2021-01-27 12:10:00|4462.1|4456.1|4463.1|4457.1|4463.1|4457.1|4462.1|4456.1|7
1611749420000|2021-01-27 12:10:20|4463.9|4457.9|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|4
1611749430000|2021-01-27 12:10:30|4463.9|4457.9|4463.4|4457.4|4464.1|4458.1|4463.4|4457.4|1
1611749440000|2021-01-27 12:10:40|4463.6|4457.6|4463.4|4457.4|4463.6|4457.6|4463.4|4457.4|0
1611749450000|2021-01-27 12:10:50|4463.1|4457.1|4464.1|4458.1|4464.1|4458.1|4463.1|4457.1|2
1611749460000|2021-01-27 12:11:00|4463.8|4457.8|4463.6|4457.6|4463.8|4457.8|4463.1|4457.1|1
1611749470000|2021-01-27 12:11:10|4463.4|4457.4|4462.6|4456.6|4463.4|4457.4|4462.6|4456.6|11
1611749480000|2021-01-27 12:11:20|4462.1|4456.1|4462.4|4456.4|4462.4|4456.4|4462.1|4456.1|0
1611749490000|2021-01-27 12:11:30|4462.6|4456.6|4462.4|4456.4|4462.6|4456.6|4462.1|4456.1|1
1611749500000|2021-01-27 12:11:40|4462.1|4456.1|4461.4|4455.4|4462.1|4456.1|4461.4|4455.4|4
1611749510000|2021-01-27 12:11:50|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|0
1611749520000|2021-01-27 12:12:00|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|5
1611749530000|2021-01-27 12:12:10|4461.1|4455.1|4460.6|4454.6|4461.1|4455.1|4460.1|4454.1|12
1611749540000|2021-01-27 12:12:20|4460.7|4454.7|4459.2|4453.2|4460.7|4454.7|4459.2|4453.2|2
1611749550000|2021-01-27 12:12:30|4459.6|4453.6|4459.7|4453.7|4459.7|4453.7|4459.6|4453.6|0
1611749560000|2021-01-27 12:12:40|4459.1|4453.1|4459.6|4453.6|4459.7|4453.7|4458.6|4452.6|3
1611749570000|2021-01-27 12:12:50|4459.4|4453.4|4458.7|4452.7|4459.6|4453.6|4458.7|4452.7|0
1611749580000|2021-01-27 12:13:00|4459.1|4453.1|4459.4|4453.4|4459.4|4453.4|4459.1|4453.1|3
1611749590000|2021-01-27 12:13:10|4459.1|4453.1|4459.7|4453.7|4460.1|4454.1|4459.1|4453.1|0
1611749600000|2021-01-27 12:13:20|4459.6|4453.6|4460.6|4454.6|4460.6|4454.6|4459.6|4453.6|2
1611749610000|2021-01-27 12:13:30|4460.4|4454.4|4460.7|4454.7|4460.7|4454.7|4460.1|4454.1|0
1611749620000|2021-01-27 12:13:40|4461.1|4455.1|4461.4|4455.4|4461.6|4455.6|4461.1|4455.1|1
1611749630000|2021-01-27 12:13:50|4461.6|4455.6|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|0
1611749640000|2021-01-27 12:14:00|4461.6|4455.6|4461.6|4455.6|4462.1|4456.1|4461.4|4455.4|3
1611749650000|2021-01-27 12:14:10|4462.1|4456.1|4463.2|4457.2|4463.2|4457.2|4462.1|4456.1|1
1611749660000|2021-01-27 12:14:20|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|7
1611749670000|2021-01-27 12:14:30|4462.7|4456.7|4462.6|4456.6|4462.7|4456.7|4462.6|4456.6|4
1611749680000|2021-01-27 12:14:40|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.6|4456.6|0
1611749690000|2021-01-27 12:14:50|4463.1|4457.1|4462.7|4456.7|4463.1|4457.1|4462.7|4456.7|1
1611749700000|2021-01-27 12:15:00|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1611749710000|2021-01-27 12:15:10|4462.6|4456.6|4462.2|4456.2|4462.6|4456.6|4462.2|4456.2|1
1611749750000|2021-01-27 12:15:50|4463.2|4457.2|4463.6|4457.6|4463.6|4457.6|4462.7|4456.7|6
1611749760000|2021-01-27 12:16:00|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.6|4456.6|6
1611749770000|2021-01-27 12:16:10|4462.6|4456.6|4462.6|4456.6|4463.8|4457.8|4462.6|4456.6|10
1611749780000|2021-01-27 12:16:20|4462.7|4456.7|4463.1|4457.1|4463.1|4457.1|4462.6|4456.6|3
1611749790000|2021-01-27 12:16:30|4462.7|4456.7|4463.1|4457.1|4463.1|4457.1|4462.7|4456.7|0
1611749800000|2021-01-27 12:16:40|4463.6|4457.6|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|1
1611749820000|2021-01-27 12:17:00|4462.3|4456.3|4462.7|4456.7|4463.6|4457.6|4462.2|4456.2|37
1611749830000|2021-01-27 12:17:10|4463.1|4457.1|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|0
1611749840000|2021-01-27 12:17:20|4463.7|4457.7|4463.6|4457.6|4463.7|4457.7|4463.6|4457.6|0
1611749850000|2021-01-27 12:17:30|4464.3|4458.3|4463.7|4457.7|4464.3|4458.3|4463.7|4457.7|2
1611749860000|2021-01-27 12:17:40|4464.3|4458.3|4464.3|4458.3|4464.7|4458.7|4464.2|4458.2|1
1611749870000|2021-01-27 12:17:50|4464.7|4458.7|4465.7|4459.7|4466.7|4460.7|4464.7|4458.7|11
1611749880000|2021-01-27 12:18:00|4465.8|4459.8|4465.8|4459.8|4465.9|4459.9|4465.8|4459.8|1
1611749890000|2021-01-27 12:18:10|4464.6|4458.6|4465.8|4459.8|4465.8|4459.8|4464.6|4458.6|10
1611749900000|2021-01-27 12:18:20|4465.7|4459.7|4466.3|4460.3|4466.3|4460.3|4464.8|4458.8|4
1611749910000|2021-01-27 12:18:30|4466.7|4460.7|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|5
1611749920000|2021-01-27 12:18:40|4468.2|4462.2|4467.3|4461.3|4468.2|4462.2|4467.3|4461.3|6
1611749930000|2021-01-27 12:18:50|4468.2|4462.2|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|2
1611749940000|2021-01-27 12:19:00|4467.2|4461.2|4467.7|4461.7|4468.5|4462.5|4467.2|4461.2|5
1611749950000|2021-01-27 12:19:10|4467.5|4461.5|4468|4462|4468.2|4462.2|4467.3|4461.3|1
1611749960000|2021-01-27 12:19:20|4467.9|4461.9|4467.5|4461.5|4468|4462|4467.4|4461.4|4
1611749970000|2021-01-27 12:19:30|4467.9|4461.9|4467.5|4461.5|4468|4462|4467.4|4461.4|1
1611749980000|2021-01-27 12:19:40|4468|4462|4467|4461|4468|4462|4467|4461|1
1611749990000|2021-01-27 12:19:50|4467.4|4461.4|4467|4461|4467.4|4461.4|4466|4460|11
1611750000000|2021-01-27 12:20:00|4466.5|4460.5|4465|4459|4466.5|4460.5|4464.5|4458.5|6
1611750010000|2021-01-27 12:20:10|4464.4|4458.4|4465.4|4459.4|4465.4|4459.4|4464.4|4458.4|2
1611750020000|2021-01-27 12:20:20|4465|4459|4464.7|4458.7|4465|4459|4464|4458|2
1611750030000|2021-01-27 12:20:30|4464.4|4458.4|4464.4|4458.4|4464.9|4458.9|4463.4|4457.4|6
1611750040000|2021-01-27 12:20:40|4464|4458|4463.4|4457.4|4464.4|4458.4|4463.4|4457.4|1
1611750050000|2021-01-27 12:20:50|4463|4457|4463|4457|4463|4457|4463|4457|0
1611750060000|2021-01-27 12:21:00|4462.9|4456.9|4465|4459|4465|4459|4462|4456|22
1611750070000|2021-01-27 12:21:10|4464|4458|4465.4|4459.4|4465.4|4459.4|4463.5|4457.5|3
1611750080000|2021-01-27 12:21:20|4464.4|4458.4|4465.4|4459.4|4465.4|4459.4|4464.4|4458.4|0
1611750090000|2021-01-27 12:21:30|4466|4460|4466|4460|4466.4|4460.4|4466|4460|3
1611750100000|2021-01-27 12:21:40|4465.9|4459.9|4465.9|4459.9|4466|4460|4465.4|4459.4|0
1611750110000|2021-01-27 12:21:50|4465.5|4459.5|4465.5|4459.5|4466|4460|4465.4|4459.4|5
1611750120000|2021-01-27 12:22:00|4466|4460|4465.9|4459.9|4466|4460|4465.4|4459.4|3
1611750130000|2021-01-27 12:22:10|4466.4|4460.4|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|4
1611750140000|2021-01-27 12:22:20|4466|4460|4466|4460|4466|4460|4465.4|4459.4|4
1611750150000|2021-01-27 12:22:30|4465.9|4459.9|4466|4460|4466|4460|4465.9|4459.9|0
1611750160000|2021-01-27 12:22:40|4466.4|4460.4|4466|4460|4466.4|4460.4|4466|4460|1
1611750170000|2021-01-27 12:22:50|4465.9|4459.9|4465.9|4459.9|4466|4460|4465.9|4459.9|0
1611750180000|2021-01-27 12:23:00|4466|4460|4465.9|4459.9|4466|4460|4465.9|4459.9|0
1611750190000|2021-01-27 12:23:10|4465.2|4459.2|4464.9|4458.9|4465.2|4459.2|4464.9|4458.9|3
1611750210000|2021-01-27 12:23:30|4465|4459|4464|4458|4465|4459|4464|4458|5
1611750220000|2021-01-27 12:23:40|4464.4|4458.4|4465|4459|4465|4459|4464.4|4458.4|0
1611750240000|2021-01-27 12:24:00|4466|4460|4464.9|4458.9|4466|4460|4464.2|4458.2|15
1611750250000|2021-01-27 12:24:10|4464.5|4458.5|4465.5|4459.5|4466|4460|4464.5|4458.5|1
1611750260000|2021-01-27 12:24:20|4465.9|4459.9|4466|4460|4466|4460|4465.4|4459.4|0
1611750270000|2021-01-27 12:24:30|4466.9|4460.9|4466.5|4460.5|4466.9|4460.9|4466.5|4460.5|4
1611750280000|2021-01-27 12:24:40|4466.9|4460.9|4466.4|4460.4|4467|4461|4466|4460|2
1611750290000|2021-01-27 12:24:50|4465.9|4459.9|4466.4|4460.4|4466.4|4460.4|4465.9|4459.9|6
1611750300000|2021-01-27 12:25:00|4466.8|4460.8|4466.9|4460.9|4466.9|4460.9|4466.8|4460.8|0
1611750320000|2021-01-27 12:25:20|4466.5|4460.5|4466.4|4460.4|4466.5|4460.5|4466.4|4460.4|4
1611750340000|2021-01-27 12:25:40|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|1
1611750380000|2021-01-27 12:26:20|||||||||1
1611750390000|2021-01-27 12:26:30|4467.7|4461.7|4468.4|4462.4|4468.4|4462.4|4467.7|4461.7|3
1611750400000|2021-01-27 12:26:40|4470.6|4464.6|4470.9|4464.9|4471.4|4465.4|4470.6|4464.6|11
1611750410000|2021-01-27 12:26:50|4471.3|4465.3|4472.6|4466.6|4472.6|4466.6|4471.3|4465.3|9
1611750420000|2021-01-27 12:27:00|4472.4|4466.4|4478.1|4472.1|4479.3|4473.3|4472.4|4466.4|90
1611750430000|2021-01-27 12:27:10|4477.6|4471.6|4477.3|4471.3|4477.6|4471.6|4476.6|4470.6|7
1611750440000|2021-01-27 12:27:20|4477.2|4471.2|4477.6|4471.6|4478.7|4472.7|4477.2|4471.2|13
1611750450000|2021-01-27 12:27:30|4477.2|4471.2|4478.6|4472.6|4478.6|4472.6|4477.2|4471.2|13
1611750460000|2021-01-27 12:27:40|4478.4|4472.4|4478.1|4472.1|4479.6|4473.6|4478.1|4472.1|12
1611750470000|2021-01-27 12:27:50|4478.4|4472.4|4478.1|4472.1|4478.9|4472.9|4478.1|4472.1|0
1611750480000|2021-01-27 12:28:00|4478.6|4472.6|4477.7|4471.7|4478.7|4472.7|4477.7|4471.7|11
1611750490000|2021-01-27 12:28:10|4477.4|4471.4|4474.8|4468.8|4477.4|4471.4|4474.8|4468.8|12
1611750500000|2021-01-27 12:28:20|4474.3|4468.3|4474.6|4468.6|4474.8|4468.8|4474.2|4468.2|12
1611750510000|2021-01-27 12:28:30|4474.2|4468.2|4474.7|4468.7|4475.2|4469.2|4473.7|4467.7|8
1611750520000|2021-01-27 12:28:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.2|4468.2|1
1611750530000|2021-01-27 12:28:50|4475.2|4469.2|4475.8|4469.8|4475.8|4469.8|4474.6|4468.6|3
1611750540000|2021-01-27 12:29:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.2|4468.2|8
1611750550000|2021-01-27 12:29:10|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4473.8|4467.8|2
1611750560000|2021-01-27 12:29:20|4474.3|4468.3|4473.8|4467.8|4474.3|4468.3|4473.8|4467.8|1
1611750570000|2021-01-27 12:29:30|4473.9|4467.9|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|6
1611750580000|2021-01-27 12:29:40|4472.8|4466.8|4473.3|4467.3|4473.3|4467.3|4472.8|4466.8|13
1611750590000|2021-01-27 12:29:50|4473.7|4467.7|4472.8|4466.8|4473.8|4467.8|4472.8|4466.8|0
1611750600000|2021-01-27 12:30:00|4473.2|4467.2|4474.7|4468.7|4474.7|4468.7|4472.8|4466.8|13
1611750610000|2021-01-27 12:30:10|4473.8|4467.8|4474.2|4468.2|4475.1|4469.1|4473.7|4467.7|52
1611750620000|2021-01-27 12:30:20|4473.8|4467.8|4475.1|4469.1|4475.1|4469.1|4473.7|4467.7|3
1611750630000|2021-01-27 12:30:30|4475.7|4469.7|4475.2|4469.2|4475.7|4469.7|4474.8|4468.8|6
1611750640000|2021-01-27 12:30:40|4475.7|4469.7|4479.1|4473.1|4479.2|4473.2|4475.7|4469.7|21
1611750650000|2021-01-27 12:30:50|4478.9|4472.9|4478.7|4472.7|4479.1|4473.1|4478.6|4472.6|2
1611750660000|2021-01-27 12:31:00|4478.6|4472.6|4479.2|4473.2|4479.2|4473.2|4478.1|4472.1|5
1611750670000|2021-01-27 12:31:10|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4478.6|4472.6|0
1611750680000|2021-01-27 12:31:20|4478.6|4472.6|4479.6|4473.6|4479.6|4473.6|4477.9|4471.9|51
1611750690000|2021-01-27 12:31:30|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|2
1611750700000|2021-01-27 12:31:40|4478.7|4472.7|4478.6|4472.6|4478.7|4472.7|4478.6|4472.6|0
1611750710000|2021-01-27 12:31:50|4478.2|4472.2|4478.6|4472.6|4478.6|4472.6|4478.2|4472.2|0
1611750720000|2021-01-27 12:32:00|4478.7|4472.7|4477.6|4471.6|4478.7|4472.7|4477.6|4471.6|2
1611750730000|2021-01-27 12:32:10|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|1
1611750740000|2021-01-27 12:32:20|4478.6|4472.6|4477.1|4471.1|4478.7|4472.7|4477.1|4471.1|3
1611750750000|2021-01-27 12:32:30|4477.2|4471.2|4477.1|4471.1|4477.2|4471.2|4476.7|4470.7|10
1611750760000|2021-01-27 12:32:40|4477.2|4471.2|4475.7|4469.7|4477.2|4471.2|4475.7|4469.7|2
1611750770000|2021-01-27 12:32:50|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.8|4468.8|3
1611750780000|2021-01-27 12:33:00|4474.8|4468.8|4474.7|4468.7|4475.8|4469.8|4474.6|4468.6|3
1611750790000|2021-01-27 12:33:10|4474.3|4468.3|4474.7|4468.7|4474.8|4468.8|4474.2|4468.2|2
1611750800000|2021-01-27 12:33:20|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4474.3|4468.3|2
1611750810000|2021-01-27 12:33:30|4474.2|4468.2|4473.8|4467.8|4474.6|4468.6|4473.8|4467.8|0
1611750820000|2021-01-27 12:33:40|4473.7|4467.7|4473.2|4467.2|4473.8|4467.8|4473.2|4467.2|1
1611750830000|2021-01-27 12:33:50|4473.3|4467.3|4473.2|4467.2|4473.3|4467.3|4473.2|4467.2|0
1611750840000|2021-01-27 12:34:00|4472.3|4466.3|4471.9|4465.9|4472.3|4466.3|4471.9|4465.9|7
1611750850000|2021-01-27 12:34:10|4471.7|4465.7|4471.8|4465.8|4471.8|4465.8|4471.7|4465.7|1
1611750860000|2021-01-27 12:34:20|4471.4|4465.4|4471.4|4465.4|4471.8|4465.8|4470.9|4464.9|20
1611750870000|2021-01-27 12:34:30|4471.8|4465.8|4471.8|4465.8|4471.9|4465.9|4471.8|4465.8|1
1611750880000|2021-01-27 12:34:40|4471.4|4465.4|4469.8|4463.8|4471.4|4465.4|4469.8|4463.8|13
1611750890000|2021-01-27 12:34:50|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|2
1611750900000|2021-01-27 12:35:00|4470|4464|4470.8|4464.8|4470.8|4464.8|4470|4464|1
1611750910000|2021-01-27 12:35:10|4470.9|4464.9|4472.7|4466.7|4472.7|4466.7|4470.8|4464.8|10
1611750920000|2021-01-27 12:35:20|4472.6|4466.6|4473.2|4467.2|4473.2|4467.2|4472.6|4466.6|6
1611750930000|2021-01-27 12:35:30|4473.7|4467.7|4474.2|4468.2|4475.2|4469.2|4473.7|4467.7|11
1611750940000|2021-01-27 12:35:40|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1611750950000|2021-01-27 12:35:50|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.1|4468.1|2
1611750960000|2021-01-27 12:36:00|4473.8|4467.8|4475.3|4469.3|4475.3|4469.3|4473.8|4467.8|14
1611750970000|2021-01-27 12:36:10|4475.2|4469.2|4474.3|4468.3|4475.2|4469.2|4474.2|4468.2|4
1611750980000|2021-01-27 12:36:20|4474.6|4468.6|4474.7|4468.7|4474.8|4468.8|4474.6|4468.6|0
1611751000000|2021-01-27 12:36:40|4473.8|4467.8|4474.7|4468.7|4474.7|4468.7|4473.8|4467.8|4
1611751010000|2021-01-27 12:36:50|4474.6|4468.6|4474.2|4468.2|4474.6|4468.6|4474.2|4468.2|1
1611751020000|2021-01-27 12:37:00|4474.6|4468.6|4474.7|4468.7|4474.8|4468.8|4474.6|4468.6|0
1611751030000|2021-01-27 12:37:10|4474.8|4468.8|4477.1|4471.1|4477.4|4471.4|4474.8|4468.8|36
1611751040000|2021-01-27 12:37:20|4477.4|4471.4|4478.6|4472.6|4478.6|4472.6|4477.4|4471.4|10
1611751050000|2021-01-27 12:37:30|4477.6|4471.6|4478.9|4472.9|4479.3|4473.3|4477.6|4471.6|6
1611751060000|2021-01-27 12:37:40|4479.3|4473.3|4479.2|4473.2|4479.6|4473.6|4478.9|4472.9|3
1611751070000|2021-01-27 12:37:50|4478.8|4472.8|4479.6|4473.6|4479.6|4473.6|4478.8|4472.8|3
1611751080000|2021-01-27 12:38:00|4479.2|4473.2|4478.7|4472.7|4479.6|4473.6|4478.7|4472.7|6
1611751090000|2021-01-27 12:38:10|4478.6|4472.6|4477.4|4471.4|4478.6|4472.6|4477.4|4471.4|19
1611751100000|2021-01-27 12:38:20|4477.8|4471.8|4478.3|4472.3|4478.3|4472.3|4477.8|4471.8|2
1611751110000|2021-01-27 12:38:30|4477.9|4471.9|4479.2|4473.2|4479.2|4473.2|4477.8|4471.8|11
1611751130000|2021-01-27 12:38:50|4478.9|4472.9|4477.2|4471.2|4478.9|4472.9|4477.2|4471.2|12
1611751140000|2021-01-27 12:39:00|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|6
1611751150000|2021-01-27 12:39:10|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1611751160000|2021-01-27 12:39:20|4477.8|4471.8|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|4
1611751170000|2021-01-27 12:39:30|4476.8|4470.8|4476.3|4470.3|4476.8|4470.8|4476.3|4470.3|1
1611751180000|2021-01-27 12:39:40|4475.8|4469.8|4476.2|4470.2|4476.2|4470.2|4475.8|4469.8|0
1611751190000|2021-01-27 12:39:50|4475.7|4469.7|4476.2|4470.2|4476.6|4470.6|4475.7|4469.7|2
1611751200000|2021-01-27 12:40:00|4476.6|4470.6|4476.3|4470.3|4476.7|4470.7|4476.2|4470.2|0
1611751210000|2021-01-27 12:40:10|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|1
1611751230000|2021-01-27 12:40:30|4476.1|4470.1|4476.2|4470.2|4476.2|4470.2|4476.1|4470.1|2
1611751240000|2021-01-27 12:40:40|4475.8|4469.8|4476.2|4470.2|4476.7|4470.7|4475.8|4469.8|3
1611751250000|2021-01-27 12:40:50|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1611751260000|2021-01-27 12:41:00|4476.9|4470.9|4474.8|4468.8|4476.9|4470.9|4474.8|4468.8|10
1611751270000|2021-01-27 12:41:10|4475.4|4469.4|4475.4|4469.4|4476.3|4470.3|4475.3|4469.3|3
1611751280000|2021-01-27 12:41:20|4475.3|4469.3|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|0
1611751290000|2021-01-27 12:41:30|4475|4469|4475.4|4469.4|4475.8|4469.8|4475|4469|1
1611751300000|2021-01-27 12:41:40|4475.8|4469.8|4475.3|4469.3|4475.8|4469.8|4475.3|4469.3|0
1611751310000|2021-01-27 12:41:50|4475.4|4469.4|4476.8|4470.8|4476.8|4470.8|4475.4|4469.4|2
1611751320000|2021-01-27 12:42:00|4477.3|4471.3|4478.3|4472.3|4478.3|4472.3|4477.2|4471.2|4
1611751330000|2021-01-27 12:42:10|4479.7|4473.7|4478.2|4472.2|4479.7|4473.7|4478.2|4472.2|32
1611751340000|2021-01-27 12:42:20|4478.5|4472.5|4478.7|4472.7|4478.7|4472.7|4478.5|4472.5|2
1611751350000|2021-01-27 12:42:30|4478.5|4472.5|4478.4|4472.4|4478.5|4472.5|4478.4|4472.4|0
1611751360000|2021-01-27 12:42:40|4477.5|4471.5|4477.5|4471.5|4478.4|4472.4|4477.5|4471.5|3
1611751370000|2021-01-27 12:42:50|4477.2|4471.2|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|5
1611751380000|2021-01-27 12:43:00|4477.5|4471.5|4478|4472|4478|4472|4477.5|4471.5|2
1611751390000|2021-01-27 12:43:10|||||||||3
1611751400000|2021-01-27 12:43:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|6
1611751410000|2021-01-27 12:43:30|4477.5|4471.5|4477.9|4471.9|4478.2|4472.2|4477.5|4471.5|5
1611751420000|2021-01-27 12:43:40|4478|4472|4478.2|4472.2|4478.2|4472.2|4477.5|4471.5|1
1611751430000|2021-01-27 12:43:50|4477.9|4471.9|4476.9|4470.9|4477.9|4471.9|4476.4|4470.4|4
1611751440000|2021-01-27 12:44:00|4476.5|4470.5|4475.5|4469.5|4476.5|4470.5|4474.9|4468.9|0
1611751450000|2021-01-27 12:44:10|4475.9|4469.9|4476|4470|4476|4470|4475.9|4469.9|1
1611751460000|2021-01-27 12:44:20|4475.9|4469.9|4475.9|4469.9|4476|4470|4475.9|4469.9|0
1611751470000|2021-01-27 12:44:30|4474.9|4468.9|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|2
1611751480000|2021-01-27 12:44:40|4475.3|4469.3|4474.5|4468.5|4475.3|4469.3|4474|4468|2
1611751490000|2021-01-27 12:44:50|4474|4468|4474|4468|4474.5|4468.5|4474|4468|2
1611751500000|2021-01-27 12:45:00|4474.4|4468.4|4475.2|4469.2|4475.4|4469.4|4474|4468|3
1611751510000|2021-01-27 12:45:10|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|12
1611751520000|2021-01-27 12:45:20|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|1
1611751530000|2021-01-27 12:45:30|4476|4470|4476|4470|4476.5|4470.5|4476|4470|3
1611751540000|2021-01-27 12:45:40|4476.5|4470.5|4477|4471|4477.5|4471.5|4476.5|4470.5|3
1611751550000|2021-01-27 12:45:50|4477.2|4471.2|4477|4471|4477.2|4471.2|4477|4471|1
1611751560000|2021-01-27 12:46:00|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.4|4470.4|0
1611751570000|2021-01-27 12:46:10|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|1
1611751580000|2021-01-27 12:46:20|4476.9|4470.9|4476.5|4470.5|4476.9|4470.9|4476.5|4470.5|3
1611751590000|2021-01-27 12:46:30|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|1
1611751600000|2021-01-27 12:46:40|4477|4471|4477.4|4471.4|4477.9|4471.9|4476.9|4470.9|4
1611751610000|2021-01-27 12:46:50|4477.8|4471.8|4478.4|4472.4|4478.4|4472.4|4477.8|4471.8|1
1611751620000|2021-01-27 12:47:00|4478.3|4472.3|4478.4|4472.4|4478.5|4472.5|4477.9|4471.9|3
1611751630000|2021-01-27 12:47:10|4478.3|4472.3|4478.9|4472.9|4478.9|4472.9|4477.9|4471.9|11
1611751640000|2021-01-27 12:47:20|4479.4|4473.4|4479|4473|4479.5|4473.5|4478.9|4472.9|2
1611751650000|2021-01-27 12:47:30|4478.9|4472.9|4479.4|4473.4|4479.4|4473.4|4478.5|4472.5|0
1611751660000|2021-01-27 12:47:40|4478.4|4472.4|4478.5|4472.5|4478.5|4472.5|4478.4|4472.4|3
1611751670000|2021-01-27 12:47:50|4478.4|4472.4|4478.9|4472.9|4479.4|4473.4|4478.4|4472.4|1
1611751680000|2021-01-27 12:48:00|4479.5|4473.5|4477.9|4471.9|4479.5|4473.5|4477.9|4471.9|6
1611751690000|2021-01-27 12:48:10|4478.4|4472.4|4478.8|4472.8|4478.8|4472.8|4477.4|4471.4|4
1611751700000|2021-01-27 12:48:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1611751710000|2021-01-27 12:48:30|4479.3|4473.3|4479.4|4473.4|4479.4|4473.4|4479|4473|0
1611751720000|2021-01-27 12:48:40|4479.3|4473.3|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|1
1611751730000|2021-01-27 12:48:50|4479|4473|4479.5|4473.5|4479.5|4473.5|4478.9|4472.9|11
1611751740000|2021-01-27 12:49:00|4479.4|4473.4|4478.9|4472.9|4479.4|4473.4|4478.5|4472.5|5
1611751750000|2021-01-27 12:49:10|4478.5|4472.5|4478.5|4472.5|4478.9|4472.9|4478.4|4472.4|0
1611751760000|2021-01-27 12:49:20|4478.9|4472.9|4477.9|4471.9|4478.9|4472.9|4477.9|4471.9|4
1611751770000|2021-01-27 12:49:30|4478.3|4472.3|4478.4|4472.4|4478.5|4472.5|4478.3|4472.3|1
1611751780000|2021-01-27 12:49:40|4477.9|4471.9|4494.6|4488.6|4495.3|4489.3|4477.9|4471.9|36
1611751790000|2021-01-27 12:49:50|4494.4|4488.4|4491.1|4485.1|4494.6|4488.6|4491.1|4485.1|32
1611751800000|2021-01-27 12:50:00|4491.4|4485.4|4491.3|4485.3|4491.8|4485.8|4489.4|4483.4|7
1611751810000|2021-01-27 12:50:10|4491.4|4485.4|4490.4|4484.4|4491.4|4485.4|4490.4|4484.4|2
1611751820000|2021-01-27 12:50:20|4490.3|4484.3|4489.6|4483.6|4490.3|4484.3|4489.6|4483.6|3
1611751830000|2021-01-27 12:50:30|4490.4|4484.4|4490.1|4484.1|4490.4|4484.4|4489.9|4483.9|4
1611751840000|2021-01-27 12:50:40|4489.9|4483.9|4488.4|4482.4|4489.9|4483.9|4488.4|4482.4|9
1611751850000|2021-01-27 12:50:50|4488.1|4482.1|4490.3|4484.3|4490.3|4484.3|4488.1|4482.1|12
1611751860000|2021-01-27 12:51:00|4491.1|4485.1|4488.4|4482.4|4491.1|4485.1|4488.4|4482.4|24
1611751870000|2021-01-27 12:51:10|4487.9|4481.9|4487.9|4481.9|4488.4|4482.4|4487.9|4481.9|1
1611751880000|2021-01-27 12:51:20|4487.4|4481.4|4487.9|4481.9|4488.4|4482.4|4487.4|4481.4|2
1611751900000|2021-01-27 12:51:40|4487.8|4481.8|4487.4|4481.4|4487.8|4481.8|4487.3|4481.3|2
1611751910000|2021-01-27 12:51:50|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|9
1611751920000|2021-01-27 12:52:00|4487.9|4481.9|4487.4|4481.4|4487.9|4481.9|4487.1|4481.1|15
1611751930000|2021-01-27 12:52:10|4487.1|4481.1|4487.9|4481.9|4487.9|4481.9|4486.9|4480.9|17
1611751940000|2021-01-27 12:52:20|4487.1|4481.1|4487.4|4481.4|4487.4|4481.4|4487.1|4481.1|3
1611751950000|2021-01-27 12:52:30|4487.9|4481.9|4489.4|4483.4|4489.4|4483.4|4487.9|4481.9|4
1611751960000|2021-01-27 12:52:40|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|1
1611751970000|2021-01-27 12:52:50|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1611751980000|2021-01-27 12:53:00|4488.9|4482.9|4489.3|4483.3|4489.3|4483.3|4488.9|4482.9|1
1611751990000|2021-01-27 12:53:10|4489.4|4483.4|4490.3|4484.3|4490.3|4484.3|4489.4|4483.4|5
1611752000000|2021-01-27 12:53:20|4490.2|4484.2|4489.3|4483.3|4490.2|4484.2|4489.3|4483.3|4
1611752010000|2021-01-27 12:53:30|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.3|4483.3|0
1611752020000|2021-01-27 12:53:40|4489.8|4483.8|4489.3|4483.3|4489.8|4483.8|4489.3|4483.3|0
1611752030000|2021-01-27 12:53:50|4489.8|4483.8|4489.3|4483.3|4489.8|4483.8|4489.3|4483.3|2
1611752040000|2021-01-27 12:54:00|4489.8|4483.8|4491.2|4485.2|4491.2|4485.2|4489.8|4483.8|6
1611752050000|2021-01-27 12:54:10|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|0
1611752060000|2021-01-27 12:54:20|4491.6|4485.6|4491.2|4485.2|4491.6|4485.6|4491.2|4485.2|4
1611752070000|2021-01-27 12:54:30|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|1
1611752080000|2021-01-27 12:54:40|4494.2|4488.2|4493.3|4487.3|4494.2|4488.2|4493.3|4487.3|10
1611752090000|2021-01-27 12:54:50|4493.8|4487.8|4494.2|4488.2|4494.2|4488.2|4493.7|4487.7|1
1611752100000|2021-01-27 12:55:00|4494.7|4488.7|4493.7|4487.7|4494.7|4488.7|4493.2|4487.2|14
1611752110000|2021-01-27 12:55:10|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4493.7|4487.7|5
1611752120000|2021-01-27 12:55:20|4494.3|4488.3|4494.2|4488.2|4494.7|4488.7|4494.2|4488.2|1
1611752130000|2021-01-27 12:55:30|4493.7|4487.7|4496.2|4490.2|4496.2|4490.2|4493.7|4487.7|3
1611752140000|2021-01-27 12:55:40|4498.3|4492.3|4498.2|4492.2|4498.3|4492.3|4497.3|4491.3|62
1611752150000|2021-01-27 12:55:50|4498.3|4492.3|4498.3|4492.3|4498.8|4492.8|4498.2|4492.2|14
1611752160000|2021-01-27 12:56:00|4498.6|4492.6|4498.3|4492.3|4498.7|4492.7|4497.9|4491.9|23
1611752170000|2021-01-27 12:56:10|4498.8|4492.8|4498.9|4492.9|4499.1|4493.1|4498.3|4492.3|16
1611752180000|2021-01-27 12:56:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4
1611752190000|2021-01-27 12:56:30|4497.6|4491.6|4496.1|4490.1|4498.6|4492.6|4495.7|4489.7|30
1611752200000|2021-01-27 12:56:40|4497.1|4491.1|4498.7|4492.7|4499.1|4493.1|4497.1|4491.1|20
1611752210000|2021-01-27 12:56:50|4498.1|4492.1|4497.7|4491.7|4498.6|4492.6|4497.7|4491.7|2
1611752220000|2021-01-27 12:57:00|4498.1|4492.1|4496.7|4490.7|4498.1|4492.1|4496.7|4490.7|7
1611752230000|2021-01-27 12:57:10|4497.1|4491.1|4495.2|4489.2|4497.1|4491.1|4495.2|4489.2|7
1611752240000|2021-01-27 12:57:20|4494.7|4488.7|4495.7|4489.7|4496.1|4490.1|4494.7|4488.7|11
1611752250000|2021-01-27 12:57:30|4496.6|4490.6|4495.4|4489.4|4496.6|4490.6|4495.4|4489.4|8
1611752260000|2021-01-27 12:57:40|4495.1|4489.1|4495.7|4489.7|4496.1|4490.1|4493.8|4487.8|4
1611752270000|2021-01-27 12:57:50|4496.1|4490.1|4495.7|4489.7|4496.1|4490.1|4495.7|4489.7|0
1611752280000|2021-01-27 12:58:00|4496.1|4490.1|4497.1|4491.1|4497.1|4491.1|4496.1|4490.1|3
1611752290000|2021-01-27 12:58:10|4496.9|4490.9|4497.1|4491.1|4497.1|4491.1|4496.7|4490.7|9
1611752300000|2021-01-27 12:58:20|4497.6|4491.6|4497.7|4491.7|4498.1|4492.1|4497.6|4491.6|3
1611752310000|2021-01-27 12:58:30|4498.2|4492.2|4497.7|4491.7|4498.2|4492.2|4497.6|4491.6|0
1611752320000|2021-01-27 12:58:40|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1611752330000|2021-01-27 12:58:50|4497.9|4491.9|4499.1|4493.1|4499.1|4493.1|4497.6|4491.6|10
1611752340000|2021-01-27 12:59:00|4499.4|4493.4|4504.1|4498.1|4504.1|4498.1|4499.1|4493.1|24
1611752350000|2021-01-27 12:59:10|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|13
1611752360000|2021-01-27 12:59:20|4502.3|4496.3|4503.7|4497.7|4503.7|4497.7|4502.3|4496.3|5
1611752370000|2021-01-27 12:59:30|4503.3|4497.3|4502.4|4496.4|4503.3|4497.3|4502.4|4496.4|8
1611752380000|2021-01-27 12:59:40|4502.1|4496.1|4502.4|4496.4|4502.8|4496.8|4502.1|4496.1|2
1611752390000|2021-01-27 12:59:50|4502.8|4496.8|4502.3|4496.3|4502.8|4496.8|4502.3|4496.3|11
1611752400000|2021-01-27 13:00:00|4501.9|4495.9|4497.8|4491.8|4501.9|4495.9|4496.9|4490.9|15
1611752410000|2021-01-27 13:00:10|4497.4|4491.4|4494.8|4488.8|4497.4|4491.4|4494.8|4488.8|10
1611752420000|2021-01-27 13:00:20|4494.4|4488.4|4493.4|4487.4|4494.8|4488.8|4493.1|4487.1|17
1611752430000|2021-01-27 13:00:30|4493.3|4487.3|4492.8|4486.8|4493.3|4487.3|4491.9|4485.9|11
1611752440000|2021-01-27 13:00:40|4492.9|4486.9|4491.1|4485.1|4493.2|4487.2|4491.1|4485.1|17
1611752450000|2021-01-27 13:00:50|4491.6|4485.6|4491.7|4485.7|4492.1|4486.1|4491.1|4485.1|22
1611752460000|2021-01-27 13:01:00|4492.1|4486.1|4494.3|4488.3|4494.4|4488.4|4492.1|4486.1|8
1611752470000|2021-01-27 13:01:10|4494.7|4488.7|4494.4|4488.4|4495.2|4489.2|4494.4|4488.4|4
1611752480000|2021-01-27 13:01:20|4493.8|4487.8|4492.4|4486.4|4494.3|4488.3|4492.4|4486.4|9
1611752490000|2021-01-27 13:01:30|4493.4|4487.4|4493.4|4487.4|4493.8|4487.8|4493.4|4487.4|4
1611752500000|2021-01-27 13:01:40|4493.3|4487.3|4494.3|4488.3|4494.3|4488.3|4493.3|4487.3|1
1611752510000|2021-01-27 13:01:50|4494.7|4488.7|4494.3|4488.3|4494.7|4488.7|4494.2|4488.2|2
1611752520000|2021-01-27 13:02:00|4494.2|4488.2|4495.2|4489.2|4495.2|4489.2|4493.3|4487.3|5
1611752530000|2021-01-27 13:02:10|4494.4|4488.4|4494.4|4488.4|4495.2|4489.2|4493.3|4487.3|9
1611752540000|2021-01-27 13:02:20|4494.8|4488.8|4493.3|4487.3|4494.8|4488.8|4493.3|4487.3|0
1611752550000|2021-01-27 13:02:30|4493.2|4487.2|4491.2|4485.2|4493.2|4487.2|4491.2|4485.2|2
1611752560000|2021-01-27 13:02:40|4490.8|4484.8|4491.7|4485.7|4491.8|4485.8|4490.8|4484.8|2
1611752570000|2021-01-27 13:02:50|4491.8|4485.8|4492.2|4486.2|4492.7|4486.7|4491.8|4485.8|2
1611752580000|2021-01-27 13:03:00|4491.8|4485.8|4493.2|4487.2|4493.2|4487.2|4491.4|4485.4|7
1611752590000|2021-01-27 13:03:10|4494.3|4488.3|4493.2|4487.2|4494.3|4488.3|4493.2|4487.2|13
1611752600000|2021-01-27 13:03:20|4492.8|4486.8|4492.2|4486.2|4492.8|4486.8|4492.2|4486.2|3
1611752610000|2021-01-27 13:03:30|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4490.7|4484.7|12
1611752620000|2021-01-27 13:03:40|4492.7|4486.7|4492.2|4486.2|4492.7|4486.7|4492.2|4486.2|2
1611752630000|2021-01-27 13:03:50|4491.8|4485.8|4491.7|4485.7|4491.9|4485.9|4490.8|4484.8|5
1611752640000|2021-01-27 13:04:00|4491.8|4485.8|4488.9|4482.9|4491.8|4485.8|4488.2|4482.2|8
1611752650000|2021-01-27 13:04:10|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1611752660000|2021-01-27 13:04:20|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|1
1611752670000|2021-01-27 13:04:30|4489.5|4483.5|4489.9|4483.9|4489.9|4483.9|4488.9|4482.9|3
1611752680000|2021-01-27 13:04:40|4489.4|4483.4|4489.3|4483.3|4489.4|4483.4|4489.3|4483.3|3
1611752690000|2021-01-27 13:04:50|4489.2|4483.2|4490.7|4484.7|4490.7|4484.7|4489.2|4483.2|0
1611752700000|2021-01-27 13:05:00|4491.7|4485.7|4490.8|4484.8|4493.6|4487.6|4490.8|4484.8|13
1611752710000|2021-01-27 13:05:10|4490.2|4484.2|4491.7|4485.7|4491.7|4485.7|4489.8|4483.8|15
1611752720000|2021-01-27 13:05:20|4491.8|4485.8|4493.2|4487.2|4493.2|4487.2|4491.2|4485.2|7
1611752730000|2021-01-27 13:05:30|4492.8|4486.8|4491.7|4485.7|4493.7|4487.7|4491.6|4485.6|4
1611752740000|2021-01-27 13:05:40|4491.8|4485.8|4489.8|4483.8|4492.2|4486.2|4489.8|4483.8|1
1611752750000|2021-01-27 13:05:50|4490.2|4484.2|4490.8|4484.8|4492.2|4486.2|4490.2|4484.2|2
1611752760000|2021-01-27 13:06:00|4491.3|4485.3|4491.3|4485.3|4491.8|4485.8|4490.4|4484.4|10
1611752770000|2021-01-27 13:06:10|4491.2|4485.2|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1611752780000|2021-01-27 13:06:20|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|2
1611752790000|2021-01-27 13:06:30|4492.1|4486.1|4491.2|4485.2|4492.2|4486.2|4490.7|4484.7|7
1611752800000|2021-01-27 13:06:40|4491.7|4485.7|4493.1|4487.1|4493.5|4487.5|4491.7|4485.7|15
1611752810000|2021-01-27 13:06:50|4492.7|4486.7|4492.1|4486.1|4492.7|4486.7|4491.6|4485.6|4
1611752820000|2021-01-27 13:07:00|4491.7|4485.7|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|8
1611752830000|2021-01-27 13:07:10|4492.1|4486.1|4493.1|4487.1|4493.5|4487.5|4492.1|4486.1|2
1611752840000|2021-01-27 13:07:20|4494|4488|4494.3|4488.3|4494.3|4488.3|4494|4488|6
1611752850000|2021-01-27 13:07:30|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.5|4488.5|3
1611752860000|2021-01-27 13:07:40|4495.2|4489.2|4496.2|4490.2|4496.2|4490.2|4495.2|4489.2|7
1611752870000|2021-01-27 13:07:50|4496.6|4490.6|4497|4491|4497|4491|4496.2|4490.2|17
1611752880000|2021-01-27 13:08:00|4497.5|4491.5|4497.7|4491.7|4498.1|4492.1|4497.3|4491.3|5
1611752890000|2021-01-27 13:08:10|4497.6|4491.6|4497.7|4491.7|4497.7|4491.7|4496.2|4490.2|6
1611752900000|2021-01-27 13:08:20|4498.1|4492.1|4495.6|4489.6|4498.1|4492.1|4495.2|4489.2|15
1611752910000|2021-01-27 13:08:30|4495.7|4489.7|4494.8|4488.8|4495.7|4489.7|4494.8|4488.8|3
1611752920000|2021-01-27 13:08:40|4495.3|4489.3|4494.8|4488.8|4495.3|4489.3|4494.8|4488.8|0
1611752940000|2021-01-27 13:09:00|4494.7|4488.7|4495.7|4489.7|4495.7|4489.7|4494.2|4488.2|13
1611752950000|2021-01-27 13:09:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4495.7|4489.7|2
1611752960000|2021-01-27 13:09:20|4497.5|4491.5|4497.5|4491.5|4497.6|4491.6|4497.5|4491.5|1
1611752970000|2021-01-27 13:09:30|4497.6|4491.6|4496.1|4490.1|4497.6|4491.6|4496.1|4490.1|6
1611752980000|2021-01-27 13:09:40|4496|4490|4495.7|4489.7|4496|4490|4495.6|4489.6|1
1611752990000|2021-01-27 13:09:50|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.5|4490.5|1
1611753000000|2021-01-27 13:10:00|4496.5|4490.5|4497.5|4491.5|4497.6|4491.6|4495.1|4489.1|6
1611753010000|2021-01-27 13:10:10|4496.7|4490.7|4497.1|4491.1|4497.1|4491.1|4496.7|4490.7|2
1611753020000|2021-01-27 13:10:20|4496.6|4490.6|4496.7|4490.7|4497.1|4491.1|4495.7|4489.7|8
1611753030000|2021-01-27 13:10:30|4496.6|4490.6|4495.7|4489.7|4496.6|4490.6|4495.7|4489.7|2
1611753040000|2021-01-27 13:10:40|4496.2|4490.2|4495.7|4489.7|4496.2|4490.2|4495.6|4489.6|0
1611753050000|2021-01-27 13:10:50|4495.6|4489.6|4495.7|4489.7|4495.7|4489.7|4495.6|4489.6|0
1611753060000|2021-01-27 13:11:00|4496.2|4490.2|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|4
1611753070000|2021-01-27 13:11:10|4496.7|4490.7|4496.5|4490.5|4496.7|4490.7|4496.5|4490.5|2
1611753080000|2021-01-27 13:11:20|4496.6|4490.6|4497.7|4491.7|4497.7|4491.7|4496.5|4490.5|4
1611753090000|2021-01-27 13:11:30|4497.6|4491.6|4499.1|4493.1|4499.1|4493.1|4497.6|4491.6|3
1611753100000|2021-01-27 13:11:40|4498.6|4492.6|4498.3|4492.3|4498.7|4492.7|4498.2|4492.2|4
1611753110000|2021-01-27 13:11:50|4498.2|4492.2|4503.2|4497.2|4503.7|4497.7|4498.2|4492.2|41
1611753120000|2021-01-27 13:12:00|4503.4|4497.4|4503.2|4497.2|4504.5|4498.5|4502.6|4496.6|41
1611753130000|2021-01-27 13:12:10|4504|4498|4503.6|4497.6|4504.4|4498.4|4503.6|4497.6|4
1611753140000|2021-01-27 13:12:20|4504|4498|4504.5|4498.5|4504.5|4498.5|4504|4498|15
1611753150000|2021-01-27 13:12:30|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|3
1611753160000|2021-01-27 13:12:40|4504|4498|4503.7|4497.7|4504.1|4498.1|4503.7|4497.7|2
1611753170000|2021-01-27 13:12:50|4503.2|4497.2|4502.5|4496.5|4503.2|4497.2|4502|4496|13
1611753180000|2021-01-27 13:13:00|4502.1|4496.1|4501|4495|4502.1|4496.1|4501|4495|6
1611753190000|2021-01-27 13:13:10|4500.5|4494.5|4501.5|4495.5|4501.6|4495.6|4500.5|4494.5|9
1611753200000|2021-01-27 13:13:20|4501.6|4495.6|4502.1|4496.1|4502.5|4496.5|4501.5|4495.5|0
1611753210000|2021-01-27 13:13:30|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|1
1611753220000|2021-01-27 13:13:40|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1611753230000|2021-01-27 13:13:50|4501.7|4495.7|4502.5|4496.5|4502.5|4496.5|4501.1|4495.1|7
1611753240000|2021-01-27 13:14:00|4502.1|4496.1|4501.5|4495.5|4502.1|4496.1|4501.3|4495.3|2
1611753250000|2021-01-27 13:14:10|4501.1|4495.1|4501.5|4495.5|4501.5|4495.5|4501.1|4495.1|1
1611753260000|2021-01-27 13:14:20|4501.6|4495.6|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|0
1611753270000|2021-01-27 13:14:30|4500.7|4494.7|4500|4494|4500.7|4494.7|4500|4494|4
1611753280000|2021-01-27 13:14:40|4499.8|4493.8|4501.3|4495.3|4501.6|4495.6|4499.8|4493.8|16
1611753290000|2021-01-27 13:14:50|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.1|4495.1|2
1611753300000|2021-01-27 13:15:00|4501.1|4495.1|4501|4495|4501.1|4495.1|4500.3|4494.3|5
1611753310000|2021-01-27 13:15:10|4500.8|4494.8|4500.2|4494.2|4501.8|4495.8|4500.2|4494.2|6
1611753320000|2021-01-27 13:15:20|4499.8|4493.8|4500.2|4494.2|4500.2|4494.2|4499.8|4493.8|10
1611753330000|2021-01-27 13:15:30|4499.8|4493.8|4500.8|4494.8|4500.8|4494.8|4499.8|4493.8|5
1611753340000|2021-01-27 13:15:40|4501|4495|4501|4495|4501|4495|4501|4495|0
1611753350000|2021-01-27 13:15:50|4500.8|4494.8|4500.5|4494.5|4500.8|4494.8|4500.1|4494.1|5
1611753360000|2021-01-27 13:16:00|4501|4495|4501.3|4495.3|4501.3|4495.3|4501|4495|2
1611753370000|2021-01-27 13:16:10|4501.5|4495.5|4501.8|4495.8|4501.8|4495.8|4501.5|4495.5|0
1611753390000|2021-01-27 13:16:30|4502.5|4496.5|4503.2|4497.2|4503.2|4497.2|4502.3|4496.3|4
1611753400000|2021-01-27 13:16:40|4503.3|4497.3|4503.3|4497.3|4503.5|4497.5|4503.3|4497.3|0
1611753410000|2021-01-27 13:16:50|4503|4497|4503.2|4497.2|4503.5|4497.5|4502.8|4496.8|1
1611753420000|2021-01-27 13:17:00|4503.6|4497.6|4503.2|4497.2|4503.7|4497.7|4503.2|4497.2|4
1611753430000|2021-01-27 13:17:10|4503.3|4497.3|4503.8|4497.8|4503.8|4497.8|4503.3|4497.3|2
1611753440000|2021-01-27 13:17:20|4503.5|4497.5|4503.8|4497.8|4503.8|4497.8|4503|4497|3
1611753470000|2021-01-27 13:17:50|4504.2|4498.2|4504.7|4498.7|4504.7|4498.7|4504.2|4498.2|4
1611753480000|2021-01-27 13:18:00|4504.3|4498.3|4505.2|4499.2|4505.6|4499.6|4503.8|4497.8|4
1611753490000|2021-01-27 13:18:10|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|1
1611753500000|2021-01-27 13:18:20|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505.2|4499.2|2
1611753510000|2021-01-27 13:18:30|4506.2|4500.2|4508.2|4502.2|4508.7|4502.7|4506.2|4500.2|33
1611753520000|2021-01-27 13:18:40|4508.6|4502.6|4514.8|4508.8|4514.8|4508.8|4508.2|4502.2|51
1611753530000|2021-01-27 13:18:50|4514.4|4508.4|4515.4|4509.4|4517.3|4511.3|4514.4|4508.4|91
1611753540000|2021-01-27 13:19:00|4515.3|4509.3|4512.5|4506.5|4515.3|4509.3|4512.5|4506.5|16
1611753550000|2021-01-27 13:19:10|4512.9|4506.9|4512.5|4506.5|4512.9|4506.9|4512.5|4506.5|1
1611753560000|2021-01-27 13:19:20|4511.8|4505.8|4512.3|4506.3|4512.5|4506.5|4511.8|4505.8|4
1611753570000|2021-01-27 13:19:30|4510.2|4504.2|4509.5|4503.5|4510.2|4504.2|4509.5|4503.5|19
1611753580000|2021-01-27 13:19:40|4509.1|4503.1|4509.5|4503.5|4509.5|4503.5|4509.1|4503.1|2
1611753590000|2021-01-27 13:19:50|4508.9|4502.9|4509.3|4503.3|4509.3|4503.3|4508.9|4502.9|7
1611753600000|2021-01-27 13:20:00|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4
1611753610000|2021-01-27 13:20:10|4509.3|4503.3|4509.4|4503.4|4509.4|4503.4|4509|4503|5
1611753620000|2021-01-27 13:20:20|4509.8|4503.8|4509.2|4503.2|4510|4504|4509.1|4503.1|13
1611753630000|2021-01-27 13:20:30|4510|4504|4510|4504|4510|4504|4509.9|4503.9|13
1611753640000|2021-01-27 13:20:40|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|7
1611753650000|2021-01-27 13:20:50|||||||||6
1611753660000|2021-01-27 13:21:00|4511.3|4505.3|4518.8|4512.8|4519.2|4513.2|4511.3|4505.3|47
1611753670000|2021-01-27 13:21:10|4518.5|4512.5|4520.3|4514.3|4520.3|4514.3|4517.6|4511.6|33
1611753680000|2021-01-27 13:21:20|4519.6|4513.6|4518.4|4512.4|4519.6|4513.6|4515.8|4509.8|29
1611753690000|2021-01-27 13:21:30|4518.6|4512.6|4519.3|4513.3|4519.3|4513.3|4516.7|4510.7|12
1611753700000|2021-01-27 13:21:40|4518.1|4512.1|4515.3|4509.3|4518.1|4512.1|4515.3|4509.3|22
1611753710000|2021-01-27 13:21:50|4514.5|4508.5|4517.3|4511.3|4518.9|4512.9|4514.5|4508.5|29
1611753720000|2021-01-27 13:22:00|4517.2|4511.2|4515.7|4509.7|4517.6|4511.6|4515.3|4509.3|14
1611753730000|2021-01-27 13:22:10|4515.3|4509.3|4515.1|4509.1|4517.1|4511.1|4514.6|4508.6|19
1611753740000|2021-01-27 13:22:20|4514.7|4508.7|4515.4|4509.4|4515.8|4509.8|4514.7|4508.7|15
1611753750000|2021-01-27 13:22:30|4517.9|4511.9|4517.3|4511.3|4517.9|4511.9|4515.9|4509.9|15
1611753760000|2021-01-27 13:22:40|4517.4|4511.4|4516.4|4510.4|4517.4|4511.4|4515.4|4509.4|5
1611753770000|2021-01-27 13:22:50|4516.9|4510.9|4515.6|4509.6|4516.9|4510.9|4515.6|4509.6|5
1611753780000|2021-01-27 13:23:00|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|1
1611753790000|2021-01-27 13:23:10|4516.8|4510.8|4517.6|4511.6|4517.6|4511.6|4516.8|4510.8|1
1611753800000|2021-01-27 13:23:20|4517.2|4511.2|4516.8|4510.8|4517.6|4511.6|4516.7|4510.7|17
1611753810000|2021-01-27 13:23:30|4516.7|4510.7|4516.3|4510.3|4517.2|4511.2|4516.2|4510.2|3
1611753820000|2021-01-27 13:23:40|4516.2|4510.2|4514.2|4508.2|4516.2|4510.2|4514.2|4508.2|10
1611753830000|2021-01-27 13:23:50|4514.6|4508.6|4514.2|4508.2|4514.6|4508.6|4514.2|4508.2|1
1611753840000|2021-01-27 13:24:00|4513|4507|4514.9|4508.9|4514.9|4508.9|4513|4507|14
1611753850000|2021-01-27 13:24:10|4514.4|4508.4|4513.3|4507.3|4514.8|4508.8|4512.9|4506.9|8
1611753860000|2021-01-27 13:24:20|4513.4|4507.4|4514.4|4508.4|4514.4|4508.4|4513.4|4507.4|2
1611753870000|2021-01-27 13:24:30|4514.3|4508.3|4514.3|4508.3|4514.8|4508.8|4513.4|4507.4|2
1611753880000|2021-01-27 13:24:40|4514.5|4508.5|4512.3|4506.3|4516.2|4510.2|4512.1|4506.1|43
1611753900000|2021-01-27 13:25:00|4512.9|4506.9|4512.3|4506.3|4512.9|4506.9|4512.3|4506.3|15
1611753910000|2021-01-27 13:25:10|4512.6|4506.6|4512.6|4506.6|4512.9|4506.9|4512.6|4506.6|1
1611753920000|2021-01-27 13:25:20|4512.5|4506.5|4516.8|4510.8|4516.8|4510.8|4512.5|4506.5|22
1611753930000|2021-01-27 13:25:30|4515.9|4509.9|4515.5|4509.5|4515.9|4509.9|4514.1|4508.1|29
1611753940000|2021-01-27 13:25:40|4516|4510|4514|4508|4517.3|4511.3|4512.9|4506.9|22
1611753950000|2021-01-27 13:25:50|4514.1|4508.1|4514.3|4508.3|4514.3|4508.3|4514.1|4508.1|0
1611753960000|2021-01-27 13:26:00|4514.8|4508.8|4516.5|4510.5|4516.5|4510.5|4514.3|4508.3|13
1611753970000|2021-01-27 13:26:10|4516.1|4510.1|4512.3|4506.3|4516.1|4510.1|4511.8|4505.8|32
1611753980000|2021-01-27 13:26:20|4512.6|4506.6|4512.3|4506.3|4512.8|4506.8|4511.8|4505.8|13
1611753990000|2021-01-27 13:26:30|4508.8|4502.8|4509.9|4503.9|4509.9|4503.9|4508.1|4502.1|95
1611754000000|2021-01-27 13:26:40|4510.3|4504.3|4511.3|4505.3|4511.3|4505.3|4510.1|4504.1|6
1611754010000|2021-01-27 13:26:50|4510.9|4504.9|4511.3|4505.3|4511.3|4505.3|4510.9|4504.9|7
1611754020000|2021-01-27 13:27:00|4510.8|4504.8|4507.6|4501.6|4511.3|4505.3|4506.9|4500.9|49
1611754030000|2021-01-27 13:27:10|4507.3|4501.3|4509.4|4503.4|4509.9|4503.9|4507.3|4501.3|8
1611754040000|2021-01-27 13:27:20|4509|4503|4509.4|4503.4|4509.8|4503.8|4508.8|4502.8|2
1611754050000|2021-01-27 13:27:30|4509.3|4503.3|4510.6|4504.6|4510.8|4504.8|4509.3|4503.3|26
1611754060000|2021-01-27 13:27:40|4510.8|4504.8|4510.9|4504.9|4511.3|4505.3|4510.4|4504.4|2
1611754070000|2021-01-27 13:27:50|4510.8|4504.8|4511.3|4505.3|4511.3|4505.3|4510.8|4504.8|2
1611754080000|2021-01-27 13:28:00|4510.8|4504.8|4512.3|4506.3|4512.3|4506.3|4510.8|4504.8|3
1611754090000|2021-01-27 13:28:10|4509|4503|4510.3|4504.3|4510.3|4504.3|4508.9|4502.9|45
1611754100000|2021-01-27 13:28:20|4510.4|4504.4|4508.3|4502.3|4510.4|4504.4|4508.3|4502.3|12
1611754110000|2021-01-27 13:28:30|4508.4|4502.4|4508.4|4502.4|4508.6|4502.6|4507.9|4501.9|4
1611754120000|2021-01-27 13:28:40|4508.5|4502.5|4508.4|4502.4|4508.5|4502.5|4508.4|4502.4|1
1611754140000|2021-01-27 13:29:00|4508.5|4502.5|4508.4|4502.4|4508.5|4502.5|4508.1|4502.1|3
1611754150000|2021-01-27 13:29:10|4508.5|4502.5|4508.3|4502.3|4508.6|4502.6|4508|4502|4
1611754160000|2021-01-27 13:29:20|4508.1|4502.1|4507.4|4501.4|4508.1|4502.1|4507.3|4501.3|8
1611754170000|2021-01-27 13:29:30|4507.8|4501.8|4508.8|4502.8|4508.8|4502.8|4507.8|4501.8|1
1611754180000|2021-01-27 13:29:40|4508.9|4502.9|4508.4|4502.4|4508.9|4502.9|4508.4|4502.4|18
1611754190000|2021-01-27 13:29:50|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508|4502|3
1611754200000|2021-01-27 13:30:00|4508.4|4502.4|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|7
1611754210000|2021-01-27 13:30:10|4509|4503|4509.9|4503.9|4509.9|4503.9|4508.9|4502.9|22
1611754220000|2021-01-27 13:30:20|4510.3|4504.3|4510.3|4504.3|4510.6|4504.6|4509.8|4503.8|5
1611754230000|2021-01-27 13:30:30|4509.9|4503.9|4509.9|4503.9|4510.3|4504.3|4509.9|4503.9|3
1611754240000|2021-01-27 13:30:40|4510.3|4504.3|4511.3|4505.3|4511.3|4505.3|4510.3|4504.3|3
1611754250000|2021-01-27 13:30:50|4511.6|4505.6|4511.3|4505.3|4511.6|4505.6|4510.8|4504.8|4
1611754260000|2021-01-27 13:31:00|4509.9|4503.9|4510.3|4504.3|4510.3|4504.3|4509.9|4503.9|11
1611754270000|2021-01-27 13:31:10|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4508.9|4502.9|2
1611754280000|2021-01-27 13:31:20|4509.4|4503.4|4510.4|4504.4|4510.4|4504.4|4509.4|4503.4|0
1611754300000|2021-01-27 13:31:40|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|0
1611754320000|2021-01-27 13:32:00|4510.8|4504.8|4508.3|4502.3|4511.3|4505.3|4508.3|4502.3|8
1611754330000|2021-01-27 13:32:10|4508.6|4502.6|4509.8|4503.8|4510.6|4504.6|4508.6|4502.6|25
1611754340000|2021-01-27 13:32:20|4510.3|4504.3|4509.6|4503.6|4510.3|4504.3|4509.6|4503.6|1
1611754350000|2021-01-27 13:32:30|4509.1|4503.1|4508.3|4502.3|4509.6|4503.6|4507.4|4501.4|21
1611754360000|2021-01-27 13:32:40|4507.9|4501.9|4507.4|4501.4|4507.9|4501.9|4506.9|4500.9|3
1611754370000|2021-01-27 13:32:50|||||||||1
1611754380000|2021-01-27 13:33:00|4507.3|4501.3|4508.1|4502.1|4508.1|4502.1|4507.3|4501.3|3
1611754390000|2021-01-27 13:33:10|4509.1|4503.1|4511|4505|4511.5|4505.5|4509.1|4503.1|11
1611754400000|2021-01-27 13:33:20|4511.1|4505.1|4512.6|4506.6|4512.6|4506.6|4511.1|4505.1|3
1611754410000|2021-01-27 13:33:30|4512.1|4506.1|4512|4506|4512.1|4506.1|4512|4506|1
1611754420000|2021-01-27 13:33:40|4511.1|4505.1|4511.4|4505.4|4511.9|4505.9|4509.9|4503.9|3
1611754430000|2021-01-27 13:33:50|4511|4505|4511.8|4505.8|4512.3|4506.3|4511|4505|26
1611754440000|2021-01-27 13:34:00|4512.2|4506.2|4511.8|4505.8|4512.3|4506.3|4511.4|4505.4|8
1611754450000|2021-01-27 13:34:10|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.4|4505.4|3
1611754470000|2021-01-27 13:34:30|4511.4|4505.4|4516.5|4510.5|4516.7|4510.7|4511.4|4505.4|64
1611754480000|2021-01-27 13:34:40|4517.7|4511.7|4515.5|4509.5|4517.7|4511.7|4514.7|4508.7|19
1611754490000|2021-01-27 13:34:50|4515|4509|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|0
1611754500000|2021-01-27 13:35:00|4515.2|4509.2|4516.4|4510.4|4516.5|4510.5|4515.2|4509.2|2
1611754510000|2021-01-27 13:35:10|4516|4510|4512.4|4506.4|4516|4510|4512.4|4506.4|7
1611754520000|2021-01-27 13:35:20|4511.4|4505.4|4509.3|4503.3|4511.4|4505.4|4509.3|4503.3|10
1611754530000|2021-01-27 13:35:30|4509.2|4503.2|4509.7|4503.7|4510.2|4504.2|4508.8|4502.8|9
1611754540000|2021-01-27 13:35:40|4508.8|4502.8|4508.5|4502.5|4508.8|4502.8|4507.7|4501.7|3
1611754550000|2021-01-27 13:35:50|4508.7|4502.7|4509.5|4503.5|4509.9|4503.9|4508.7|4502.7|1
1611754560000|2021-01-27 13:36:00|4509.2|4503.2|4509.5|4503.5|4509.7|4503.7|4508.5|4502.5|4
1611754570000|2021-01-27 13:36:10|4508.2|4502.2|4505.9|4499.9|4508.2|4502.2|4505.9|4499.9|17
1611754580000|2021-01-27 13:36:20|4506.4|4500.4|4508.3|4502.3|4509.3|4503.3|4506.4|4500.4|9
1611754590000|2021-01-27 13:36:30|4507.9|4501.9|4506.9|4500.9|4508|4502|4506|4500|9
1611754600000|2021-01-27 13:36:40|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|1
1611754610000|2021-01-27 13:36:50|4507.2|4501.2|4507.4|4501.4|4507.4|4501.4|4507.2|4501.2|0
1611754620000|2021-01-27 13:37:00|4507.3|4501.3|4506.4|4500.4|4507.3|4501.3|4506.4|4500.4|6
1611754630000|2021-01-27 13:37:10|4506.3|4500.3|4508.3|4502.3|4508.3|4502.3|4505.8|4499.8|93
1611754640000|2021-01-27 13:37:20|4508.2|4502.2|4509.1|4503.1|4509.6|4503.6|4507.2|4501.2|50
1611754650000|2021-01-27 13:37:30|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.1|4502.1|54
1611754660000|2021-01-27 13:37:40|4510.4|4504.4|4510.4|4504.4|4510.5|4504.5|4510.4|4504.4|5
1611754670000|2021-01-27 13:37:50|4510|4504|4509.9|4503.9|4510|4504|4509.9|4503.9|19
1611754680000|2021-01-27 13:38:00|4509.5|4503.5|4508|4502|4509.5|4503.5|4508|4502|5
1611754690000|2021-01-27 13:38:10|4507.6|4501.6|4507.1|4501.1|4507.6|4501.6|4507|4501|2
1611754700000|2021-01-27 13:38:20|4507|4501|4504.4|4498.4|4507.1|4501.1|4503.5|4497.5|52
1611754710000|2021-01-27 13:38:30|4503.9|4497.9|4501|4495|4504.4|4498.4|4500.6|4494.6|7
1611754720000|2021-01-27 13:38:40|4501.4|4495.4|4502.6|4496.6|4502.6|4496.6|4501.4|4495.4|15
1611754730000|2021-01-27 13:38:50|4503|4497|4500.6|4494.6|4503|4497|4500.6|4494.6|29
1611754740000|2021-01-27 13:39:00|4499.7|4493.7|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|10
1611754750000|2021-01-27 13:39:10|4500.1|4494.1|4500.7|4494.7|4500.7|4494.7|4500.1|4494.1|4
1611754760000|2021-01-27 13:39:20|4501.1|4495.1|4498.2|4492.2|4501.1|4495.1|4498.2|4492.2|14
1611754770000|2021-01-27 13:39:30|4498.3|4492.3|4499.6|4493.6|4499.6|4493.6|4498.3|4492.3|14
1611754780000|2021-01-27 13:39:40|4501.1|4495.1|4499.7|4493.7|4501.4|4495.4|4499.6|4493.6|17
1611754790000|2021-01-27 13:39:50|4499.6|4493.6|4498.4|4492.4|4499.6|4493.6|4498.4|4492.4|25
1611754800000|2021-01-27 13:40:00|4498|4492|4498.7|4492.7|4498.7|4492.7|4498|4492|15
1611754810000|2021-01-27 13:40:10|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|2
1611754820000|2021-01-27 13:40:20|||||||||2
1611754830000|2021-01-27 13:40:30|4498|4492|4498|4492|4498|4492|4497.1|4491.1|11
1611754840000|2021-01-27 13:40:40|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|2
1611754850000|2021-01-27 13:40:50|4498.7|4492.7|4500.4|4494.4|4500.4|4494.4|4498.7|4492.7|10
1611754860000|2021-01-27 13:41:00|4500.9|4494.9|4501.2|4495.2|4501.2|4495.2|4500.9|4494.9|1
1611754870000|2021-01-27 13:41:10|4501.7|4495.7|4502.9|4496.9|4502.9|4496.9|4500.9|4494.9|8
1611754880000|2021-01-27 13:41:20|4503.2|4497.2|4503.4|4497.4|4503.4|4497.4|4503.2|4497.2|2
1611754890000|2021-01-27 13:41:30|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4503.9|4497.9|4
1611754900000|2021-01-27 13:41:40|4504.4|4498.4|4504.2|4498.2|4504.4|4498.4|4504.2|4498.2|1
1611754910000|2021-01-27 13:41:50|4502.5|4496.5|4504.2|4498.2|4504.2|4498.2|4502.4|4496.4|6
1611754920000|2021-01-27 13:42:00|4504.6|4498.6|4505.1|4499.1|4505.1|4499.1|4504.2|4498.2|9
1611754930000|2021-01-27 13:42:10|4505|4499|4504.6|4498.6|4505|4499|4504.6|4498.6|4
1611754940000|2021-01-27 13:42:20|4505|4499|4505|4499|4505.5|4499.5|4504.5|4498.5|0
1611754950000|2021-01-27 13:42:30|4505.1|4499.1|4504.9|4498.9|4505.1|4499.1|4504.9|4498.9|2
1611754960000|2021-01-27 13:42:40|4505|4499|4505|4499|4505.1|4499.1|4505|4499|1
1611754970000|2021-01-27 13:42:50|4503|4497|4503|4497|4503.1|4497.1|4502.5|4496.5|6
1611754980000|2021-01-27 13:43:00|4503.1|4497.1|4503|4497|4503.1|4497.1|4502.6|4496.6|4
1611754990000|2021-01-27 13:43:10|4503.3|4497.3|4503.3|4497.3|4503.8|4497.8|4503.3|4497.3|27
1611755000000|2021-01-27 13:43:20|4503.6|4497.6|4503.8|4497.8|4503.8|4497.8|4503.6|4497.6|10
1611755010000|2021-01-27 13:43:30|4504.5|4498.5|4502.8|4496.8|4504.5|4498.5|4502.8|4496.8|7
1611755020000|2021-01-27 13:43:40|4502.4|4496.4|4502.8|4496.8|4502.8|4496.8|4502.4|4496.4|0
1611755030000|2021-01-27 13:43:50|4502.6|4496.6|4502.8|4496.8|4502.8|4496.8|4502.3|4496.3|1
1611755040000|2021-01-27 13:44:00|4502.3|4496.3|4502.3|4496.3|4502.6|4496.6|4501.4|4495.4|3
1611755050000|2021-01-27 13:44:10|4501.8|4495.8|4502.8|4496.8|4503.5|4497.5|4500.4|4494.4|12
1611755060000|2021-01-27 13:44:20|4503.5|4497.5|4501.6|4495.6|4503.5|4497.5|4501.6|4495.6|0
1611755080000|2021-01-27 13:44:40|4502.1|4496.1|4500.9|4494.9|4502.1|4496.1|4500.8|4494.8|4
1611755090000|2021-01-27 13:44:50|4500.8|4494.8|4501.3|4495.3|4501.3|4495.3|4499.8|4493.8|8
1611757800000|2021-01-27 14:30:00|4499.2|4493.2|4489.8|4483.8|4500.5|4494.5|4486.9|4480.9|250
1611757810000|2021-01-27 14:30:10|4490.6|4484.6|4494.8|4488.8|4496.4|4490.4|4488.2|4482.2|93
1611757820000|2021-01-27 14:30:20|4495.8|4489.8|4491.1|4485.1|4498.3|4492.3|4489.4|4483.4|55
1611757830000|2021-01-27 14:30:30|4491.6|4485.6|4485.5|4479.5|4493.8|4487.8|4485.5|4479.5|91
1611757840000|2021-01-27 14:30:40|4485.4|4479.4|4483.3|4477.3|4485.9|4479.9|4481.5|4475.5|149
1611757850000|2021-01-27 14:30:50|4483.2|4477.2|4479.5|4473.5|4483.8|4477.8|4479.4|4473.4|91
1611757860000|2021-01-27 14:31:00|4479.1|4473.1|4474.5|4468.5|4480.7|4474.7|4473.5|4467.5|64
1611757870000|2021-01-27 14:31:10|4474.2|4468.2|4473.6|4467.6|4476.4|4470.4|4471.9|4465.9|62
1611757880000|2021-01-27 14:31:20|4472.7|4466.7|4478.2|4472.2|4478.2|4472.2|4472.7|4466.7|68
1611757890000|2021-01-27 14:31:30|4477.7|4471.7|4479.1|4473.1|4481.1|4475.1|4477.5|4471.5|66
1611757900000|2021-01-27 14:31:40|4479.2|4473.2|4478.2|4472.2|4479.7|4473.7|4477.7|4471.7|27
1611757910000|2021-01-27 14:31:50|4478.1|4472.1|4477.7|4471.7|4478.7|4472.7|4477.6|4471.6|10
1611757920000|2021-01-27 14:32:00|4478.7|4472.7|4478.3|4472.3|4479.7|4473.7|4474.9|4468.9|53
1611757930000|2021-01-27 14:32:10|4478.4|4472.4|4471.8|4465.8|4478.9|4472.9|4471.8|4465.8|24
1611757940000|2021-01-27 14:32:20|4471.4|4465.4|4468.5|4462.5|4472.3|4466.3|4467.9|4461.9|43
1611757950000|2021-01-27 14:32:30|4468|4462|4467.3|4461.3|4468.7|4462.7|4465.5|4459.5|53
1611757960000|2021-01-27 14:32:40|4467.8|4461.8|4467|4461|4467.8|4461.8|4463.5|4457.5|23
1611757970000|2021-01-27 14:32:50|4467.9|4461.9|4464.3|4458.3|4468|4462|4463.5|4457.5|49
1611757980000|2021-01-27 14:33:00|4464.4|4458.4|4464.4|4458.4|4465.9|4459.9|4463.5|4457.5|77
1611757990000|2021-01-27 14:33:10|4464.5|4458.5|4463.9|4457.9|4468|4462|4463.9|4457.9|42
1611758000000|2021-01-27 14:33:20|4464.9|4458.9|4467.5|4461.5|4468.3|4462.3|4463.5|4457.5|43
1611758010000|2021-01-27 14:33:30|4468|4462|4469.1|4463.1|4469.7|4463.7|4467.7|4461.7|21
1611758020000|2021-01-27 14:33:40|4468.7|4462.7|4462.6|4456.6|4469.1|4463.1|4462|4456|129
1611758030000|2021-01-27 14:33:50|4462.5|4456.5|4465.4|4459.4|4466|4460|4462.5|4456.5|77
1611758040000|2021-01-27 14:34:00|4465.2|4459.2|4463.7|4457.7|4466.7|4460.7|4462.7|4456.7|26
1611758050000|2021-01-27 14:34:10|4463.6|4457.6|4458.7|4452.7|4463.6|4457.6|4458.2|4452.2|51
1611758060000|2021-01-27 14:34:20|4458.9|4452.9|4461|4455|4461.2|4455.2|4458.4|4452.4|23
1611758070000|2021-01-27 14:34:30|4460.9|4454.9|4458.1|4452.1|4461.5|4455.5|4458|4452|36
1611758080000|2021-01-27 14:34:40|4457.7|4451.7|4459.2|4453.2|4459.5|4453.5|4457.5|4451.5|35
1611758090000|2021-01-27 14:34:50|4460|4454|4458.5|4452.5|4460.5|4454.5|4458.4|4452.4|34
1611758100000|2021-01-27 14:35:00|4458.9|4452.9|4463.6|4457.6|4463.6|4457.6|4458.2|4452.2|83
1611758110000|2021-01-27 14:35:10|4464.1|4458.1|4464.5|4458.5|4468.1|4462.1|4464.1|4458.1|90
1611758120000|2021-01-27 14:35:20|4465|4459|4460.1|4454.1|4465.1|4459.1|4459.2|4453.2|80
1611758130000|2021-01-27 14:35:30|4459.7|4453.7|4460.2|4454.2|4460.7|4454.7|4458.9|4452.9|12
1611758140000|2021-01-27 14:35:40|4460.9|4454.9|4464.7|4458.7|4465.7|4459.7|4460.9|4454.9|29
1611758150000|2021-01-27 14:35:50|4464.4|4458.4|4457.9|4451.9|4464.7|4458.7|4457.9|4451.9|86
1611758160000|2021-01-27 14:36:00|4457.7|4451.7|4453|4447|4457.7|4451.7|4453|4447|77
1611758170000|2021-01-27 14:36:10|4453.5|4447.5|4451.3|4445.3|4454|4448|4450.8|4444.8|64
1611758180000|2021-01-27 14:36:20|4452.6|4446.6|4450.5|4444.5|4452.6|4446.6|4450.5|4444.5|68
1611758190000|2021-01-27 14:36:30|4451.5|4445.5|4446.1|4440.1|4452|4446|4445.1|4439.1|81
1611758200000|2021-01-27 14:36:40|4445.7|4439.7|4448.2|4442.2|4448.7|4442.7|4445.6|4439.6|52
1611758210000|2021-01-27 14:36:50|4446.7|4440.7|4447|4441|4448|4442|4444.1|4438.1|78
1611758220000|2021-01-27 14:37:00|4447.1|4441.1|4450.7|4444.7|4453.6|4447.6|4447.1|4441.1|34
1611758230000|2021-01-27 14:37:10|4451.1|4445.1|4451.5|4445.5|4451.5|4445.5|4447.2|4441.2|52
1611758240000|2021-01-27 14:37:20|4451.1|4445.1|4450.7|4444.7|4451.6|4445.6|4448.7|4442.7|36
1611758250000|2021-01-27 14:37:30|4450.6|4444.6|4451.5|4445.5|4452|4446|4448.7|4442.7|42
1611758260000|2021-01-27 14:37:40|4451.1|4445.1|4454.7|4448.7|4455.1|4449.1|4450.1|4444.1|30
1611758270000|2021-01-27 14:37:50|4454.6|4448.6|4449.3|4443.3|4454.7|4448.7|4449.2|4443.2|35
1611758280000|2021-01-27 14:38:00|4449.1|4443.1|4448|4442|4449.1|4443.1|4444.7|4438.7|74
1611758290000|2021-01-27 14:38:10|4447.1|4441.1|4448.1|4442.1|4448.6|4442.6|4447|4441|13
1611758300000|2021-01-27 14:38:20|4448.5|4442.5|4448.5|4442.5|4448.6|4442.6|4446.2|4440.2|28
1611758310000|2021-01-27 14:38:30|4448.7|4442.7|4447.5|4441.5|4449.5|4443.5|4447|4441|37
1611758320000|2021-01-27 14:38:40|4447.1|4441.1|4446.3|4440.3|4448|4442|4445.8|4439.8|38
1611758330000|2021-01-27 14:38:50|4446.7|4440.7|4447.1|4441.1|4448.3|4442.3|4444.2|4438.2|76
1611758340000|2021-01-27 14:39:00|4447.5|4441.5|4446.1|4440.1|4450.5|4444.5|4446|4440|58
1611758350000|2021-01-27 14:39:10|4447|4441|4445.5|4439.5|4447.1|4441.1|4445.5|4439.5|7
1611758360000|2021-01-27 14:39:20|4445|4439|4446.1|4440.1|4446.1|4440.1|4445|4439|14
1611758370000|2021-01-27 14:39:30|4446.5|4440.5|4445.6|4439.6|4447|4441|4445|4439|24
1611758380000|2021-01-27 14:39:40|4445.7|4439.7|4447.7|4441.7|4447.7|4441.7|4445.7|4439.7|21
1611758390000|2021-01-27 14:39:50|4448.5|4442.5|4446.6|4440.6|4451|4445|4446.6|4440.6|44
1611758400000|2021-01-27 14:40:00|4446.2|4440.2|4446.5|4440.5|4447|4441|4445.1|4439.1|36
1611758410000|2021-01-27 14:40:10|4446.1|4440.1|4446.6|4440.6|4447.1|4441.1|4446.1|4440.1|8
1611758420000|2021-01-27 14:40:20|4446.1|4440.1|4445|4439|4447.1|4441.1|4444.2|4438.2|31
1611758430000|2021-01-27 14:40:30|4444.6|4438.6|4444.2|4438.2|4445.1|4439.1|4443.4|4437.4|45
1611758440000|2021-01-27 14:40:40|4443.8|4437.8|4445.8|4439.8|4445.8|4439.8|4443.4|4437.4|24
1611758450000|2021-01-27 14:40:50|4445.7|4439.7|4444.7|4438.7|4445.8|4439.8|4443.3|4437.3|16
1611758460000|2021-01-27 14:41:00|4444.8|4438.8|4445.7|4439.7|4446.8|4440.8|4444.2|4438.2|24
1611758470000|2021-01-27 14:41:10|4445.3|4439.3|4445.3|4439.3|4446.2|4440.2|4444.2|4438.2|9
1611758480000|2021-01-27 14:41:20|4445.4|4439.4|4445.5|4439.5|4446.4|4440.4|4444.4|4438.4|19
1611758490000|2021-01-27 14:41:30|4445|4439|4445.3|4439.3|4445.7|4439.7|4444.5|4438.5|25
1611758500000|2021-01-27 14:41:40|4445.7|4439.7|4445.8|4439.8|4446.7|4440.7|4444.9|4438.9|17
1611758510000|2021-01-27 14:41:50|4445.3|4439.3|4443.9|4437.9|4445.7|4439.7|4443.8|4437.8|120
1611758520000|2021-01-27 14:42:00|4440.3|4434.3|4438.4|4432.4|4440.3|4434.3|4438.4|4432.4|91
1611758530000|2021-01-27 14:42:10|4437.4|4431.4|4432|4426|4437.4|4431.4|4431|4425|79
1611758540000|2021-01-27 14:42:20|4432.4|4426.4|4431.2|4425.2|4434.6|4428.6|4430.7|4424.7|41
1611758550000|2021-01-27 14:42:30|4431.6|4425.6|4428.3|4422.3|4431.6|4425.6|4428.3|4422.3|77
1611758560000|2021-01-27 14:42:40|4426.8|4420.8|4426|4420|4426.8|4420.8|4424.4|4418.4|66
1611758570000|2021-01-27 14:42:50|4425.6|4419.6|4426.5|4420.5|4427.4|4421.4|4425.6|4419.6|34
1611758580000|2021-01-27 14:43:00|4426.4|4420.4|4427.4|4421.4|4430.3|4424.3|4426.4|4420.4|42
1611758590000|2021-01-27 14:43:10|4426.9|4420.9|4430.3|4424.3|4430.3|4424.3|4424.5|4418.5|34
1611758600000|2021-01-27 14:43:20|4430.2|4424.2|4425.4|4419.4|4430.3|4424.3|4424.9|4418.9|27
1611758610000|2021-01-27 14:43:30|4425.8|4419.8|4423.7|4417.7|4425.8|4419.8|4422.8|4416.8|51
1611758620000|2021-01-27 14:43:40|4423.8|4417.8|4427.3|4421.3|4427.7|4421.7|4423.8|4417.8|36
1611758630000|2021-01-27 14:43:50|4427.7|4421.7|4424.4|4418.4|4428.2|4422.2|4422.8|4416.8|17
1611758640000|2021-01-27 14:44:00|4423.5|4417.5|4426.9|4420.9|4426.9|4420.9|4422.9|4416.9|48
1611758650000|2021-01-27 14:44:10|4426.5|4420.5|4424.3|4418.3|4426.5|4420.5|4422.8|4416.8|56
1611758660000|2021-01-27 14:44:20|4424.7|4418.7|4425.2|4419.2|4425.7|4419.7|4423.7|4417.7|21
1611758670000|2021-01-27 14:44:30|4425.3|4419.3|4429.9|4423.9|4429.9|4423.9|4425.3|4419.3|36
1611758680000|2021-01-27 14:44:40|4430.5|4424.5|4432.9|4426.9|4433.3|4427.3|4430.5|4424.5|51
1611758690000|2021-01-27 14:44:50|4433.3|4427.3|4429.9|4423.9|4433.4|4427.4|4428.8|4422.8|16
1611758700000|2021-01-27 14:45:00|4429.8|4423.8|4429.1|4423.1|4430.7|4424.7|4426.1|4420.1|79
1611758710000|2021-01-27 14:45:10|4427.7|4421.7|4431.7|4425.7|4432.2|4426.2|4426.4|4420.4|151
1611758720000|2021-01-27 14:45:20|4432.2|4426.2|4429.6|4423.6|4432.7|4426.7|4429.4|4423.4|37
1611758730000|2021-01-27 14:45:30|4430.3|4424.3|4438.9|4432.9|4440.9|4434.9|4430.2|4424.2|56
1611758740000|2021-01-27 14:45:40|4438.6|4432.6|4440.4|4434.4|4440.4|4434.4|4437.4|4431.4|37
1611758750000|2021-01-27 14:45:50|4439.9|4433.9|4441.4|4435.4|4441.4|4435.4|4438.9|4432.9|26
1611758760000|2021-01-27 14:46:00|4440.4|4434.4|4443.7|4437.7|4445.2|4439.2|4440.4|4434.4|45
1611758770000|2021-01-27 14:46:10|4443.6|4437.6|4438.7|4432.7|4443.6|4437.6|4436|4430|146
1611758780000|2021-01-27 14:46:20|4439.1|4433.1|4440.7|4434.7|4440.8|4434.8|4437.7|4431.7|33
1611758790000|2021-01-27 14:46:30|4440.8|4434.8|4440.4|4434.4|4440.9|4434.9|4439.3|4433.3|8
1611758800000|2021-01-27 14:46:40|4440.9|4434.9|4448.7|4442.7|4450.2|4444.2|4440.9|4434.9|27
1611758810000|2021-01-27 14:46:50|4447.7|4441.7|4447.3|4441.3|4449.8|4443.8|4444.8|4438.8|62
1611758820000|2021-01-27 14:47:00|4446.9|4440.9|4444.7|4438.7|4447.1|4441.1|4444.4|4438.4|65
1611758830000|2021-01-27 14:47:10|4443.8|4437.8|4443.9|4437.9|4445|4439|4442.4|4436.4|44
1611758840000|2021-01-27 14:47:20|4443.8|4437.8|4437.3|4431.3|4444.3|4438.3|4437.3|4431.3|101
1611758850000|2021-01-27 14:47:30|4436.9|4430.9|4441.4|4435.4|4441.4|4435.4|4435.4|4429.4|29
1611758860000|2021-01-27 14:47:40|4441.2|4435.2|4441.2|4435.2|4441.5|4435.5|4439.7|4433.7|14
1611758870000|2021-01-27 14:47:50|4439.3|4433.3|4440.4|4434.4|4440.4|4434.4|4438.4|4432.4|24
1611758880000|2021-01-27 14:48:00|4439.6|4433.6|4436.5|4430.5|4439.6|4433.6|4436.5|4430.5|15
1611758890000|2021-01-27 14:48:10|4437.3|4431.3|4436.8|4430.8|4437.4|4431.4|4436.4|4430.4|5
1611758900000|2021-01-27 14:48:20|4437|4431|4436.5|4430.5|4438.8|4432.8|4436.5|4430.5|69
1611758910000|2021-01-27 14:48:30|4436.9|4430.9|4435.8|4429.8|4437.8|4431.8|4435.8|4429.8|11
1611758920000|2021-01-27 14:48:40|4435.5|4429.5|4434.6|4428.6|4437.2|4431.2|4433.8|4427.8|61
1611758930000|2021-01-27 14:48:50|4435.1|4429.1|4437.1|4431.1|4437.1|4431.1|4434.6|4428.6|13
1611758940000|2021-01-27 14:49:00|4437.3|4431.3|4437|4431|4439|4433|4436.6|4430.6|33
1611758950000|2021-01-27 14:49:10|4436.6|4430.6|4435.3|4429.3|4438.1|4432.1|4435.1|4429.1|38
1611758960000|2021-01-27 14:49:20|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4434.3|4428.3|11
1611758970000|2021-01-27 14:49:30|4436|4430|4436.1|4430.1|4436.1|4430.1|4434.6|4428.6|11
1611758980000|2021-01-27 14:49:40|4435.6|4429.6|4436.6|4430.6|4437.1|4431.1|4435.6|4429.6|18
1611758990000|2021-01-27 14:49:50|4436.8|4430.8|4436.8|4430.8|4437|4431|4435.6|4429.6|17
1611759000000|2021-01-27 14:50:00|4436.3|4430.3|4440|4434|4441.5|4435.5|4436.3|4430.3|31
1611759010000|2021-01-27 14:50:10|4439.6|4433.6|4440.6|4434.6|4442|4436|4439.6|4433.6|47
1611759020000|2021-01-27 14:50:20|4440.5|4434.5|4437.6|4431.6|4440.5|4434.5|4437.6|4431.6|45
1611759030000|2021-01-27 14:50:30|4437.5|4431.5|4437.6|4431.6|4437.6|4431.6|4435.6|4429.6|12
1611759040000|2021-01-27 14:50:40|4438|4432|4436.4|4430.4|4438.4|4432.4|4435.6|4429.6|35
1611759050000|2021-01-27 14:50:50|4436|4430|4435|4429|4436.4|4430.4|4435|4429|17
1611759060000|2021-01-27 14:51:00|4435.4|4429.4|4439.6|4433.6|4439.6|4433.6|4434.1|4428.1|60
1611759070000|2021-01-27 14:51:10|4440|4434|4437|4431|4440|4434|4437|4431|7
1611759080000|2021-01-27 14:51:20|4437.4|4431.4|4437.6|4431.6|4438|4432|4437.4|4431.4|5
1611759090000|2021-01-27 14:51:30|4438|4432|4435.6|4429.6|4438|4432|4435.3|4429.3|13
1611759100000|2021-01-27 14:51:40|4436|4430|4439.3|4433.3|4439.3|4433.3|4435.6|4429.6|15
1611759110000|2021-01-27 14:51:50|4439.6|4433.6|4437.6|4431.6|4439.6|4433.6|4437.6|4431.6|16
1611759120000|2021-01-27 14:52:00|4437.3|4431.3|4438.3|4432.3|4440.3|4434.3|4437.3|4431.3|17
1611759130000|2021-01-27 14:52:10|4438.6|4432.6|4435.8|4429.8|4439.1|4433.1|4435.8|4429.8|20
1611759140000|2021-01-27 14:52:20|4435.6|4429.6|4435.3|4429.3|4436.3|4430.3|4434.9|4428.9|29
1611759150000|2021-01-27 14:52:30|4435.6|4429.6|4435.6|4429.6|4436|4430|4435.3|4429.3|19
1611759160000|2021-01-27 14:52:40|4435.3|4429.3|4435.3|4429.3|4436|4430|4435.3|4429.3|5
1611759170000|2021-01-27 14:52:50|4435.6|4429.6|4435.6|4429.6|4436.6|4430.6|4435.3|4429.3|24
1611759180000|2021-01-27 14:53:00|4436|4430|4436.3|4430.3|4436.6|4430.6|4435.3|4429.3|8
1611759190000|2021-01-27 14:53:10|4435.3|4429.3|4435.9|4429.9|4436.3|4430.3|4434.3|4428.3|13
1611759200000|2021-01-27 14:53:20|4436.3|4430.3|4435.1|4429.1|4436.3|4430.3|4434.7|4428.7|7
1611759210000|2021-01-27 14:53:30|4434.7|4428.7|4429|4423|4435.1|4429.1|4429|4423|63
1611759220000|2021-01-27 14:53:40|4429.3|4423.3|4429.3|4423.3|4430.8|4424.8|4428.8|4422.8|20
1611759230000|2021-01-27 14:53:50|4429.7|4423.7|4429|4423|4431.3|4425.3|4429|4423|27
1611759240000|2021-01-27 14:54:00|4429.2|4423.2|4429.3|4423.3|4430.3|4424.3|4428|4422|28
1611759250000|2021-01-27 14:54:10|4429|4423|4431.3|4425.3|4431.3|4425.3|4428.8|4422.8|27
1611759260000|2021-01-27 14:54:20|4431|4425|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|13
1611759270000|2021-01-27 14:54:30|4431|4425|4433.7|4427.7|4433.8|4427.8|4429.8|4423.8|26
1611759280000|2021-01-27 14:54:40|4434.3|4428.3|4436.7|4430.7|4436.7|4430.7|4434.3|4428.3|28
1611759290000|2021-01-27 14:54:50|4435.7|4429.7|4438.3|4432.3|4439.6|4433.6|4435.7|4429.7|30
1611759300000|2021-01-27 14:55:00|4438.7|4432.7|4439.8|4433.8|4439.8|4433.8|4438.3|4432.3|12
1611759310000|2021-01-27 14:55:10|4440.8|4434.8|4439|4433|4440.8|4434.8|4439|4433|29
1611759320000|2021-01-27 14:55:20|4439.3|4433.3|4441.7|4435.7|4441.7|4435.7|4439|4433|22
1611759330000|2021-01-27 14:55:30|4441.6|4435.6|4438.5|4432.5|4441.6|4435.6|4436.5|4430.5|32
1611759340000|2021-01-27 14:55:40|4439.6|4433.6|4439.4|4433.4|4441.2|4435.2|4438.5|4432.5|28
1611759350000|2021-01-27 14:55:50|4439.9|4433.9|4441.9|4435.9|4441.9|4435.9|4439.9|4433.9|13
1611759360000|2021-01-27 14:56:00|4441.5|4435.5|4441.5|4435.5|4441.9|4435.9|4439.7|4433.7|15
1611759370000|2021-01-27 14:56:10|4441.9|4435.9|4441.9|4435.9|4442.5|4436.5|4441.9|4435.9|11
1611759380000|2021-01-27 14:56:20|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4440.4|4434.4|11
1611759390000|2021-01-27 14:56:30|4442.4|4436.4|4441.9|4435.9|4442.4|4436.4|4441.4|4435.4|4
1611759400000|2021-01-27 14:56:40|4442.4|4436.4|4445.6|4439.6|4446|4440|4442.4|4436.4|34
1611759410000|2021-01-27 14:56:50|4445.2|4439.2|4445.9|4439.9|4446.4|4440.4|4444.9|4438.9|11
1611759420000|2021-01-27 14:57:00|4445.5|4439.5|4447.2|4441.2|4447.4|4441.4|4445.5|4439.5|11
1611759430000|2021-01-27 14:57:10|4447.6|4441.6|4447.4|4441.4|4449.2|4443.2|4447.4|4441.4|13
1611759440000|2021-01-27 14:57:20|4447.2|4441.2|4447.6|4441.6|4447.6|4441.6|4444.6|4438.6|18
1611759450000|2021-01-27 14:57:30|4448.2|4442.2|4449.6|4443.6|4451.1|4445.1|4448.2|4442.2|19
1611759460000|2021-01-27 14:57:40|4450.1|4444.1|4451.6|4445.6|4451.6|4445.6|4449.6|4443.6|8
1611759470000|2021-01-27 14:57:50|4453.6|4447.6|4456.9|4450.9|4456.9|4450.9|4453.6|4447.6|29
1611759480000|2021-01-27 14:58:00|4456.5|4450.5|4456.1|4450.1|4456.8|4450.8|4452.9|4446.9|90
1611759490000|2021-01-27 14:58:10|4456.5|4450.5|4459.1|4453.1|4460.5|4454.5|4455.1|4449.1|53
1611759500000|2021-01-27 14:58:20|4459.5|4453.5|4463|4457|4463|4457|4459.1|4453.1|14
1611759510000|2021-01-27 14:58:30|4462.9|4456.9|4455.5|4449.5|4463.4|4457.4|4455.5|4449.5|24
1611759520000|2021-01-27 14:58:40|4455.8|4449.8|4456.6|4450.6|4457.5|4451.5|4455.1|4449.1|12
1611759530000|2021-01-27 14:58:50|4456.8|4450.8|4456.4|4450.4|4457.3|4451.3|4456|4450|9
1611759540000|2021-01-27 14:59:00|4456.8|4450.8|4453.9|4447.9|4457.9|4451.9|4452.2|4446.2|25
1611759550000|2021-01-27 14:59:10|4454|4448|4454.5|4448.5|4454.8|4448.8|4453.6|4447.6|4
1611759560000|2021-01-27 14:59:20|4454.6|4448.6|4454.4|4448.4|4455|4449|4453.6|4447.6|11
1611759570000|2021-01-27 14:59:30|4454.6|4448.6|4453.6|4447.6|4455|4449|4453.6|4447.6|11
1611759580000|2021-01-27 14:59:40|4453.4|4447.4|4452.6|4446.6|4454|4448|4452|4446|20
1611759590000|2021-01-27 14:59:50|4453|4447|4453.6|4447.6|4454|4448|4453|4447|16
1611759600000|2021-01-27 15:00:00|4454|4448|4451.6|4445.6|4454.6|4448.6|4450.6|4444.6|30
1611759610000|2021-01-27 15:00:10|4451.1|4445.1|4451.6|4445.6|4451.6|4445.6|4450.6|4444.6|10
1611759620000|2021-01-27 15:00:20|4452.1|4446.1|4450.9|4444.9|4452.6|4446.6|4450.7|4444.7|10
1611759630000|2021-01-27 15:00:30|4451.2|4445.2|4450.9|4444.9|4451.9|4445.9|4450.5|4444.5|9
1611759640000|2021-01-27 15:00:40|4451.2|4445.2|4450.6|4444.6|4451.7|4445.7|4450.6|4444.6|5
1611759650000|2021-01-27 15:00:50|4450.1|4444.1|4448.6|4442.6|4450.1|4444.1|4448.6|4442.6|8
1611759660000|2021-01-27 15:01:00|4448.2|4442.2|4451.6|4445.6|4453.1|4447.1|4446.4|4440.4|97
1611759670000|2021-01-27 15:01:10|4451.7|4445.7|4452.2|4446.2|4452.2|4446.2|4451.6|4445.6|6
1611759680000|2021-01-27 15:01:20|4452.1|4446.1|4451.2|4445.2|4452.2|4446.2|4451.2|4445.2|20
1611759690000|2021-01-27 15:01:30|4450.6|4444.6|4451.7|4445.7|4451.7|4445.7|4449.9|4443.9|14
1611759700000|2021-01-27 15:01:40|4450.9|4444.9|4451.9|4445.9|4452.4|4446.4|4450.9|4444.9|12
1611759710000|2021-01-27 15:01:50|4452.2|4446.2|4456.7|4450.7|4456.7|4450.7|4451.5|4445.5|9
1611759720000|2021-01-27 15:02:00|4456.6|4450.6|4456.2|4450.2|4457.1|4451.1|4455.7|4449.7|15
1611759730000|2021-01-27 15:02:10|4455.9|4449.9|4455.7|4449.7|4455.9|4449.9|4454.6|4448.6|6
1611759740000|2021-01-27 15:02:20|4456.2|4450.2|4453.9|4447.9|4456.2|4450.2|4453.6|4447.6|12
1611759750000|2021-01-27 15:02:30|4453.6|4447.6|4454.6|4448.6|4454.6|4448.6|4451.7|4445.7|24
1611759760000|2021-01-27 15:02:40|4454.7|4448.7|4460.2|4454.2|4460.2|4454.2|4454.6|4448.6|16
1611759770000|2021-01-27 15:02:50|4461.1|4455.1|4463.2|4457.2|4466.5|4460.5|4461.1|4455.1|44
1611759780000|2021-01-27 15:03:00|4463.6|4457.6|4465|4459|4466.1|4460.1|4462.1|4456.1|31
1611759790000|2021-01-27 15:03:10|4465.2|4459.2|4465.6|4459.6|4466.1|4460.1|4465.2|4459.2|5
1611759800000|2021-01-27 15:03:20|4465.2|4459.2|4464.6|4458.6|4465.6|4459.6|4464.2|4458.2|9
1611759810000|2021-01-27 15:03:30|4463.9|4457.9|4465.2|4459.2|4465.2|4459.2|4462.6|4456.6|48
1611759820000|2021-01-27 15:03:40|4465.6|4459.6|4464.6|4458.6|4467.2|4461.2|4464.6|4458.6|15
1611759830000|2021-01-27 15:03:50|4464.2|4458.2|4462|4456|4464.2|4458.2|4460.6|4454.6|6
1611759840000|2021-01-27 15:04:00|4461.6|4455.6|4465.3|4459.3|4465.6|4459.6|4461.2|4455.2|38
1611759850000|2021-01-27 15:04:10|4464.4|4458.4|4463.1|4457.1|4465.8|4459.8|4461.9|4455.9|24
1611759860000|2021-01-27 15:04:20|4462.8|4456.8|4460.4|4454.4|4463.1|4457.1|4460.4|4454.4|5
1611759870000|2021-01-27 15:04:30|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4459.9|4453.9|4
1611759880000|2021-01-27 15:04:40|4462.8|4456.8|4460.8|4454.8|4463|4457|4460.8|4454.8|11
1611759890000|2021-01-27 15:04:50|4460|4454|4460.4|4454.4|4460.8|4454.8|4460|4454|6
1611759900000|2021-01-27 15:05:00|4460.8|4454.8|4462.8|4456.8|4462.8|4456.8|4460.8|4454.8|22
1611759910000|2021-01-27 15:05:10|4463.1|4457.1|4466.8|4460.8|4466.9|4460.9|4462.5|4456.5|37
1611759920000|2021-01-27 15:05:20|4465.8|4459.8|4462|4456|4465.8|4459.8|4462|4456|11
1611759930000|2021-01-27 15:05:30|4461.5|4455.5|4461.1|4455.1|4461.5|4455.5|4461.1|4455.1|20
1611759940000|2021-01-27 15:05:40|4462|4456|4461.1|4455.1|4462|4456|4461.1|4455.1|22
1611759950000|2021-01-27 15:05:50|4460.8|4454.8|4462.4|4456.4|4462.8|4456.8|4460.3|4454.3|11
1611759960000|2021-01-27 15:06:00|4462.8|4456.8|4464.1|4458.1|4465.3|4459.3|4462.8|4456.8|10
1611759970000|2021-01-27 15:06:10|4463.6|4457.6|4463.1|4457.1|4464.1|4458.1|4462.8|4456.8|5
1611759980000|2021-01-27 15:06:20|4463.4|4457.4|4463.4|4457.4|4464.6|4458.6|4463.4|4457.4|5
1611759990000|2021-01-27 15:06:30|4463.1|4457.1|4463.1|4457.1|4463.4|4457.4|4461.4|4455.4|15
1611760000000|2021-01-27 15:06:40|4462.8|4456.8|4462.1|4456.1|4463.1|4457.1|4461.4|4455.4|11
1611760010000|2021-01-27 15:06:50|4462.9|4456.9|4460.5|4454.5|4462.9|4456.9|4460.1|4454.1|22
1611760020000|2021-01-27 15:07:00|4460.9|4454.9|4460.1|4454.1|4462.6|4456.6|4460.1|4454.1|15
1611760030000|2021-01-27 15:07:10|4459.7|4453.7|4462.6|4456.6|4462.6|4456.6|4459.4|4453.4|26
1611760040000|2021-01-27 15:07:20|4462.2|4456.2|4462.2|4456.2|4463.1|4457.1|4461.6|4455.6|8
1611760050000|2021-01-27 15:07:30|4462|4456|4461.2|4455.2|4462.7|4456.7|4461|4455|17
1611760060000|2021-01-27 15:07:40|4460.2|4454.2|4459.9|4453.9|4461.2|4455.2|4459.9|4453.9|7
1611760070000|2021-01-27 15:07:50|4459.4|4453.4|4456.2|4450.2|4459.4|4453.4|4456.2|4450.2|9
1611760080000|2021-01-27 15:08:00|4457|4451|4456.2|4450.2|4458.1|4452.1|4454.5|4448.5|24
1611760090000|2021-01-27 15:08:10|4455.5|4449.5|4451.7|4445.7|4455.5|4449.5|4451.3|4445.3|29
1611760100000|2021-01-27 15:08:20|4451.8|4445.8|4452.2|4446.2|4452.6|4446.6|4449.9|4443.9|20
1611760110000|2021-01-27 15:08:30|4452.1|4446.1|4447.6|4441.6|4452.1|4446.1|4447.6|4441.6|12
1611760120000|2021-01-27 15:08:40|4446.7|4440.7|4447.6|4441.6|4447.7|4441.7|4446.3|4440.3|12
1611760130000|2021-01-27 15:08:50|4447.7|4441.7|4446.6|4440.6|4447.7|4441.7|4445.1|4439.1|22
1611760140000|2021-01-27 15:09:00|4447.2|4441.2|4447.8|4441.8|4450.3|4444.3|4447.2|4441.2|22
1611760150000|2021-01-27 15:09:10|4447.3|4441.3|4444.3|4438.3|4447.3|4441.3|4443.6|4437.6|20
1611760160000|2021-01-27 15:09:20|4444.4|4438.4|4444.4|4438.4|4444.9|4438.9|4443.9|4437.9|12
1611760170000|2021-01-27 15:09:30|4444.1|4438.1|4444.6|4438.6|4444.9|4438.9|4444.1|4438.1|10
1611760180000|2021-01-27 15:09:40|4444.1|4438.1|4447.9|4441.9|4447.9|4441.9|4444.1|4438.1|13
1611760190000|2021-01-27 15:09:50|4448.3|4442.3|4446.3|4440.3|4448.3|4442.3|4446.3|4440.3|9
1611760200000|2021-01-27 15:10:00|4445.9|4439.9|4446.3|4440.3|4446.3|4440.3|4445.9|4439.9|10
1611760210000|2021-01-27 15:10:10|4445.9|4439.9|4446.3|4440.3|4446.4|4440.4|4445.9|4439.9|4
1611760220000|2021-01-27 15:10:20|4444.9|4438.9|4440.6|4434.6|4445.3|4439.3|4440.6|4434.6|12
1611760230000|2021-01-27 15:10:30|4440.1|4434.1|4439.7|4433.7|4440.4|4434.4|4439.1|4433.1|13
1611760240000|2021-01-27 15:10:40|4439.6|4433.6|4437.3|4431.3|4439.7|4433.7|4437.3|4431.3|20
1611760250000|2021-01-27 15:10:50|4436.9|4430.9|4435.9|4429.9|4437.3|4431.3|4434.9|4428.9|9
1611760260000|2021-01-27 15:11:00|4436.6|4430.6|4437.6|4431.6|4438.9|4432.9|4436.6|4430.6|17
1611760270000|2021-01-27 15:11:10|4439.3|4433.3|4435.6|4429.6|4439.3|4433.3|4435.2|4429.2|31
1611760280000|2021-01-27 15:11:20|4435.8|4429.8|4441.3|4435.3|4441.9|4435.9|4435.8|4429.8|29
1611760290000|2021-01-27 15:11:30|4441.8|4435.8|4440.4|4434.4|4441.8|4435.8|4440.3|4434.3|7
1611760300000|2021-01-27 15:11:40|4440.6|4434.6|4440.6|4434.6|4441.4|4435.4|4440.2|4434.2|11
1611760310000|2021-01-27 15:11:50|4440.2|4434.2|4439.9|4433.9|4440.2|4434.2|4437.6|4431.6|10
1611760320000|2021-01-27 15:12:00|4440.6|4434.6|4441.6|4435.6|4442.1|4436.1|4440.2|4434.2|9
1611760330000|2021-01-27 15:12:10|4441.9|4435.9|4442.6|4436.6|4442.6|4436.6|4440.7|4434.7|6
1611760340000|2021-01-27 15:12:20|4441.6|4435.6|4443.6|4437.6|4443.6|4437.6|4441.6|4435.6|11
1611760350000|2021-01-27 15:12:30|4444.1|4438.1|4443.6|4437.6|4444.8|4438.8|4443.4|4437.4|16
1611760360000|2021-01-27 15:12:40|4443.4|4437.4|4442.9|4436.9|4443.9|4437.9|4442.6|4436.6|15
1611760370000|2021-01-27 15:12:50|4442.3|4436.3|4439.6|4433.6|4442.3|4436.3|4439.6|4433.6|8
1611760380000|2021-01-27 15:13:00|4438.6|4432.6|4439.6|4433.6|4439.7|4433.7|4438.6|4432.6|3
1611760390000|2021-01-27 15:13:10|4439.3|4433.3|4439.3|4433.3|4439.9|4433.9|4438.8|4432.8|30
1611760400000|2021-01-27 15:13:20|4439.7|4433.7|4443.3|4437.3|4444.8|4438.8|4439.7|4433.7|10
1611760410000|2021-01-27 15:13:30|4443.7|4437.7|4443.8|4437.8|4444.7|4438.7|4443.7|4437.7|4
1611760420000|2021-01-27 15:13:40|4444.1|4438.1|4441.6|4435.6|4444.8|4438.8|4441.6|4435.6|18
1611760430000|2021-01-27 15:13:50|4442.8|4436.8|4441.6|4435.6|4442.8|4436.8|4441.6|4435.6|16
1611760440000|2021-01-27 15:14:00|4442.3|4436.3|4445.6|4439.6|4445.6|4439.6|4442.3|4436.3|10
1611760450000|2021-01-27 15:14:10|4444.6|4438.6|4441.6|4435.6|4444.6|4438.6|4440.7|4434.7|15
1611760460000|2021-01-27 15:14:20|4441.7|4435.7|4439.6|4433.6|4442.6|4436.6|4439.6|4433.6|38
1611760470000|2021-01-27 15:14:30|4440.4|4434.4|4443.6|4437.6|4443.6|4437.6|4440.4|4434.4|11
1611760480000|2021-01-27 15:14:40|4442.6|4436.6|4441.6|4435.6|4442.6|4436.6|4441.1|4435.1|5
1611760490000|2021-01-27 15:14:50|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4440.6|4434.6|4
1611760500000|2021-01-27 15:15:00|4441.7|4435.7|4441.2|4435.2|4442.6|4436.6|4441.2|4435.2|14
1611760510000|2021-01-27 15:15:10|4441.6|4435.6|4444.6|4438.6|4445.1|4439.1|4441.6|4435.6|9
1611760520000|2021-01-27 15:15:20|4444.9|4438.9|4445.6|4439.6|4446.4|4440.4|4444.9|4438.9|5
1611760530000|2021-01-27 15:15:30|4445.4|4439.4|4446.6|4440.6|4447.1|4441.1|4445.4|4439.4|5
1611760540000|2021-01-27 15:15:40|4446.7|4440.7|4446.9|4440.9|4446.9|4440.9|4445.9|4439.9|3
1611760550000|2021-01-27 15:15:50|4447.1|4441.1|4447.3|4441.3|4447.4|4441.4|4447.1|4441.1|2
1611760560000|2021-01-27 15:16:00|4447.4|4441.4|4447.3|4441.3|4447.6|4441.6|4447.1|4441.1|2
1611760570000|2021-01-27 15:16:10|4447.6|4441.6|4448.3|4442.3|4448.4|4442.4|4447.3|4441.3|7
1611760580000|2021-01-27 15:16:20|4447.9|4441.9|4448.4|4442.4|4448.4|4442.4|4447.9|4441.9|5
1611760590000|2021-01-27 15:16:30|4448.8|4442.8|4456.7|4450.7|4456.9|4450.9|4448.8|4442.8|32
1611760600000|2021-01-27 15:16:40|4457.1|4451.1|4455.7|4449.7|4457.1|4451.1|4452.7|4446.7|14
1611760610000|2021-01-27 15:16:50|4454.8|4448.8|4458.9|4452.9|4458.9|4452.9|4454.8|4448.8|21
1611760620000|2021-01-27 15:17:00|4458.5|4452.5|4458.4|4452.4|4458.9|4452.9|4457|4451|57
1611760630000|2021-01-27 15:17:10|4458.5|4452.5|4455.7|4449.7|4458.5|4452.5|4455.6|4449.6|3
1611760640000|2021-01-27 15:17:20|4456.1|4450.1|4454.8|4448.8|4456.1|4450.1|4454.6|4448.6|11
1611760650000|2021-01-27 15:17:30|4455.2|4449.2|4456.7|4450.7|4456.7|4450.7|4455.2|4449.2|14
1611760660000|2021-01-27 15:17:40|4457.1|4451.1|4457.6|4451.6|4458.5|4452.5|4457.1|4451.1|10
1611760670000|2021-01-27 15:17:50|4457.5|4451.5|4457.5|4451.5|4458.4|4452.4|4456.6|4450.6|26
1611760680000|2021-01-27 15:18:00|4457.4|4451.4|4460.9|4454.9|4460.9|4454.9|4457.4|4451.4|9
1611760690000|2021-01-27 15:18:10|4460.7|4454.7|4463.1|4457.1|4463.2|4457.2|4460.7|4454.7|17
1611760700000|2021-01-27 15:18:20|4462.6|4456.6|4463.4|4457.4|4463.7|4457.7|4462.6|4456.6|7
1611760710000|2021-01-27 15:18:30|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4463.4|4457.4|27
1611760720000|2021-01-27 15:18:40|4465.2|4459.2|4465.7|4459.7|4467.6|4461.6|4465.2|4459.2|21
1611760730000|2021-01-27 15:18:50|4465.9|4459.9|4465.9|4459.9|4467.1|4461.1|4465.7|4459.7|13
1611760740000|2021-01-27 15:19:00|4466|4460|4467.2|4461.2|4468.2|4462.2|4466|4460|36
1611760750000|2021-01-27 15:19:10|4467.1|4461.1|4466.1|4460.1|4468.6|4462.6|4466.1|4460.1|9
1611760760000|2021-01-27 15:19:20|4465.6|4459.6|4465.7|4459.7|4466.7|4460.7|4465.1|4459.1|18
1611760770000|2021-01-27 15:19:30|4466.1|4460.1|4468.1|4462.1|4468.6|4462.6|4466|4460|40
1611760780000|2021-01-27 15:19:40|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|71
1611760790000|2021-01-27 15:19:50|4468.1|4462.1|4467.4|4461.4|4468.1|4462.1|4466.4|4460.4|16
1611760800000|2021-01-27 15:20:00|4466.9|4460.9|4467.4|4461.4|4467.6|4461.6|4466.9|4460.9|5
1611760810000|2021-01-27 15:20:10|4467.5|4461.5|4468|4462|4468|4462|4466.1|4460.1|17
1611760820000|2021-01-27 15:20:20|4468.1|4462.1|4468.5|4462.5|4468.5|4462.5|4468.1|4462.1|11
1611760830000|2021-01-27 15:20:30|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4467|4461|5
1611760840000|2021-01-27 15:20:40|4467.2|4461.2|4466.6|4460.6|4467.6|4461.6|4466.6|4460.6|13
1611760850000|2021-01-27 15:20:50|4466.5|4460.5|4465.6|4459.6|4466.5|4460.5|4463.1|4457.1|26
1611760860000|2021-01-27 15:21:00|4466.1|4460.1|4467.6|4461.6|4468|4462|4464.1|4458.1|25
1611760870000|2021-01-27 15:21:10|4466.7|4460.7|4466.6|4460.6|4466.7|4460.7|4465.8|4459.8|13
1611760880000|2021-01-27 15:21:20|4467.1|4461.1|4467.6|4461.6|4468.1|4462.1|4467.1|4461.1|5
1611760890000|2021-01-27 15:21:30|4467.2|4461.2|4465.8|4459.8|4467.6|4461.6|4464.8|4458.8|6
1611760900000|2021-01-27 15:21:40|4466.2|4460.2|4464.8|4458.8|4467.6|4461.6|4464.8|4458.8|9
1611760910000|2021-01-27 15:21:50|4465.2|4459.2|4464.3|4458.3|4465.8|4459.8|4464.3|4458.3|2
1611760920000|2021-01-27 15:22:00|4464.5|4458.5|4479.1|4473.1|4479.1|4473.1|4464.5|4458.5|112
1611760930000|2021-01-27 15:22:10|4479.6|4473.6|4477.4|4471.4|4480.4|4474.4|4475.4|4469.4|52
1611760940000|2021-01-27 15:22:20|4477.7|4471.7|4481.7|4475.7|4481.7|4475.7|4474.6|4468.6|42
1611760950000|2021-01-27 15:22:30|4482.6|4476.6|4480.4|4474.4|4483.2|4477.2|4479|4473|19
1611760960000|2021-01-27 15:22:40|4480|4474|4484.4|4478.4|4486.5|4480.5|4480|4474|34
1611760970000|2021-01-27 15:22:50|4484.7|4478.7|4484.9|4478.9|4484.9|4478.9|4481.4|4475.4|25
1611760980000|2021-01-27 15:23:00|4484.2|4478.2|4478.1|4472.1|4484.7|4478.7|4478.1|4472.1|31
1611760990000|2021-01-27 15:23:10|4478.6|4472.6|4480.4|4474.4|4480.4|4474.4|4478.6|4472.6|18
1611761000000|2021-01-27 15:23:20|4480.7|4474.7|4482.4|4476.4|4482.7|4476.7|4480.7|4474.7|2
1611761010000|2021-01-27 15:23:30|4482.2|4476.2|4479.2|4473.2|4482.4|4476.4|4479.2|4473.2|10
1611761020000|2021-01-27 15:23:40|4479.6|4473.6|4477.1|4471.1|4479.7|4473.7|4476.1|4470.1|8
1611761030000|2021-01-27 15:23:50|4478.3|4472.3|4481.1|4475.1|4481.1|4475.1|4478.3|4472.3|19
1611761040000|2021-01-27 15:24:00|4481.5|4475.5|4480|4474|4482.6|4476.6|4479.1|4473.1|19
1611761050000|2021-01-27 15:24:10|4479.9|4473.9|4479.5|4473.5|4480|4474|4476.7|4470.7|14
1611761060000|2021-01-27 15:24:20|4478.6|4472.6|4476.9|4470.9|4479.1|4473.1|4476|4470|7
1611761070000|2021-01-27 15:24:30|4478.4|4472.4|4479.9|4473.9|4481.9|4475.9|4478.4|4472.4|20
1611761080000|2021-01-27 15:24:40|4480.3|4474.3|4479.9|4473.9|4480.3|4474.3|4479.5|4473.5|9
1611761090000|2021-01-27 15:24:50|4479.3|4473.3|4479|4473|4480|4474|4478.4|4472.4|24
1611761100000|2021-01-27 15:25:00|4479.4|4473.4|4481.6|4475.6|4481.9|4475.9|4479.4|4473.4|14
1611761110000|2021-01-27 15:25:10|4481.8|4475.8|4484.6|4478.6|4484.6|4478.6|4481.8|4475.8|6
1611761120000|2021-01-27 15:25:20|4483.3|4477.3|4483.6|4477.6|4483.6|4477.6|4483.3|4477.3|9
1611761130000|2021-01-27 15:25:30|4484.1|4478.1|4485.6|4479.6|4485.6|4479.6|4484.1|4478.1|5
1611761140000|2021-01-27 15:25:40|4486|4480|4484.6|4478.6|4486.1|4480.1|4484.6|4478.6|14
1611761150000|2021-01-27 15:25:50|4485|4479|4483.3|4477.3|4486|4480|4483.1|4477.1|16
1611761160000|2021-01-27 15:26:00|4483.6|4477.6|4486|4480|4487.9|4481.9|4483.3|4477.3|50
1611761170000|2021-01-27 15:26:10|4486.1|4480.1|4486.9|4480.9|4487.8|4481.8|4486.1|4480.1|5
1611761180000|2021-01-27 15:26:20|4487.3|4481.3|4489.6|4483.6|4490|4484|4486.9|4480.9|10
1611761190000|2021-01-27 15:26:30|4489.1|4483.1|4490.5|4484.5|4490.9|4484.9|4488.3|4482.3|11
1611761200000|2021-01-27 15:26:40|4490.4|4484.4|4494|4488|4494.4|4488.4|4490|4484|28
1611761210000|2021-01-27 15:26:50|4494.4|4488.4|4491.4|4485.4|4494.4|4488.4|4491.4|4485.4|18
1611761220000|2021-01-27 15:27:00|4491|4485|4490.5|4484.5|4491|4485|4489.5|4483.5|7
1611761230000|2021-01-27 15:27:10|4491|4485|4485.9|4479.9|4491.6|4485.6|4484.5|4478.5|18
1611761240000|2021-01-27 15:27:20|4484.9|4478.9|4486.4|4480.4|4486.4|4480.4|4484.9|4478.9|9
1611761250000|2021-01-27 15:27:30|4485.9|4479.9|4484|4478|4485.9|4479.9|4482.9|4476.9|12
1611761260000|2021-01-27 15:27:40|4483.9|4477.9|4484.9|4478.9|4485.4|4479.4|4483.5|4477.5|6
1611761270000|2021-01-27 15:27:50|4485.1|4479.1|4484.9|4478.9|4485.9|4479.9|4484.6|4478.6|2
1611761280000|2021-01-27 15:28:00|4484.5|4478.5|4483.6|4477.6|4485.4|4479.4|4483.6|4477.6|8
1611761290000|2021-01-27 15:28:10|4483.1|4477.1|4482.1|4476.1|4483.1|4477.1|4481.6|4475.6|5
1611761300000|2021-01-27 15:28:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|3
1611761310000|2021-01-27 15:28:30|4484.1|4478.1|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|6
1611761320000|2021-01-27 15:28:40|||||||||1
1611761330000|2021-01-27 15:28:50|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|3
1611761340000|2021-01-27 15:29:00|4486.5|4480.5|4484.1|4478.1|4486.5|4480.5|4484.1|4478.1|15
1611761350000|2021-01-27 15:29:10|4485.1|4479.1|4485.7|4479.7|4485.7|4479.7|4485.1|4479.1|5
1611761360000|2021-01-27 15:29:20|4486.6|4480.6|4487.2|4481.2|4488.1|4482.1|4486.6|4480.6|12
1611761370000|2021-01-27 15:29:30|4487.7|4481.7|4490.1|4484.1|4490.1|4484.1|4487.7|4481.7|13
1611761380000|2021-01-27 15:29:40|4490.2|4484.2|4489.1|4483.1|4490.6|4484.6|4488.6|4482.6|17
1611761390000|2021-01-27 15:29:50|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4488.8|4482.8|7
1611761400000|2021-01-27 15:30:00|4490|4484|4491.6|4485.6|4493.7|4487.7|4490|4484|20
1611761410000|2021-01-27 15:30:10|4490.6|4484.6|4488.9|4482.9|4490.7|4484.7|4488.9|4482.9|12
1611761420000|2021-01-27 15:30:20|4488.4|4482.4|4485.9|4479.9|4488.9|4482.9|4485.9|4479.9|11
1611761430000|2021-01-27 15:30:30|4486.5|4480.5|4486.5|4480.5|4487|4481|4486|4480|8
1611761440000|2021-01-27 15:30:40|4487.4|4481.4|4487.9|4481.9|4488.5|4482.5|4487|4481|17
1611761450000|2021-01-27 15:30:50|4488.6|4482.6|4487.9|4481.9|4489.5|4483.5|4487.9|4481.9|14
1611761460000|2021-01-27 15:31:00|4488|4482|4486.9|4480.9|4488.5|4482.5|4486.5|4480.5|15
1611761470000|2021-01-27 15:31:10|4486.5|4480.5|4490.9|4484.9|4490.9|4484.9|4486.5|4480.5|11
1611761480000|2021-01-27 15:31:20|4491.2|4485.2|4494.5|4488.5|4494.5|4488.5|4491.2|4485.2|17
1611761490000|2021-01-27 15:31:30|4493.6|4487.6|4491.6|4485.6|4494|4488|4491|4485|14
1611761500000|2021-01-27 15:31:40|4489.9|4483.9|4492|4486|4492.5|4486.5|4489.9|4483.9|8
1611761510000|2021-01-27 15:31:50|4492.4|4486.4|4489.6|4483.6|4492.5|4486.5|4489.6|4483.6|10
1611761520000|2021-01-27 15:32:00|4490|4484|4486.1|4480.1|4490|4484|4485.6|4479.6|11
1611761530000|2021-01-27 15:32:10|4483.6|4477.6|4483.2|4477.2|4484.6|4478.6|4482.1|4476.1|21
1611761540000|2021-01-27 15:32:20|4483.1|4477.1|4481.6|4475.6|4483.7|4477.7|4480.9|4474.9|12
1611761550000|2021-01-27 15:32:30|4481.7|4475.7|4479.6|4473.6|4481.7|4475.7|4479.6|4473.6|10
1611761560000|2021-01-27 15:32:40|4480|4474|4479.7|4473.7|4481.2|4475.2|4479.7|4473.7|14
1611761570000|2021-01-27 15:32:50|4480|4474|4484.2|4478.2|4484.2|4478.2|4480|4474|13
1611761580000|2021-01-27 15:33:00|4484.4|4478.4|4482.6|4476.6|4484.7|4478.7|4482.6|4476.6|13
1611761590000|2021-01-27 15:33:10|4482.9|4476.9|4484.2|4478.2|4485.1|4479.1|4481.6|4475.6|9
1611761600000|2021-01-27 15:33:20|4484.4|4478.4|4484.7|4478.7|4486.9|4480.9|4483.6|4477.6|14
1611761610000|2021-01-27 15:33:30|4484.5|4478.5|4487.1|4481.1|4487.1|4481.1|4483.8|4477.8|18
1611761620000|2021-01-27 15:33:40|4486.7|4480.7|4484.1|4478.1|4487.2|4481.2|4484.1|4478.1|5
1611761630000|2021-01-27 15:33:50|4485.1|4479.1|4483.1|4477.1|4485.1|4479.1|4483.1|4477.1|8
1611761640000|2021-01-27 15:34:00|4483.7|4477.7|4481.9|4475.9|4484.7|4478.7|4481|4475|36
1611761650000|2021-01-27 15:34:10|4481|4475|4478.1|4472.1|4481.1|4475.1|4478.1|4472.1|18
1611761660000|2021-01-27 15:34:20|4478|4472|4479.4|4473.4|4479.4|4473.4|4477.1|4471.1|9
1611761670000|2021-01-27 15:34:30|4479.5|4473.5|4477.9|4471.9|4479.5|4473.5|4475.5|4469.5|13
1611761680000|2021-01-27 15:34:40|4477.6|4471.6|4476.5|4470.5|4477.6|4471.6|4475.5|4469.5|8
1611761690000|2021-01-27 15:34:50|4476.6|4470.6|4479.9|4473.9|4481.4|4475.4|4476.6|4470.6|21
1611761700000|2021-01-27 15:35:00|4479.4|4473.4|4480.9|4474.9|4480.9|4474.9|4478.9|4472.9|25
1611761710000|2021-01-27 15:35:10|4481.4|4475.4|4480.9|4474.9|4481.4|4475.4|4480.5|4474.5|11
1611761720000|2021-01-27 15:35:20|4481.4|4475.4|4482.4|4476.4|4482.4|4476.4|4481.4|4475.4|7
1611761730000|2021-01-27 15:35:30|4481.9|4475.9|4481.5|4475.5|4481.9|4475.9|4480.9|4474.9|10
1611761740000|2021-01-27 15:35:40|4481.1|4475.1|4478|4472|4481.2|4475.2|4478|4472|5
1611761750000|2021-01-27 15:35:50|4478.5|4472.5|4478.1|4472.1|4479.1|4473.1|4477.5|4471.5|1
1611761760000|2021-01-27 15:36:00|4478.6|4472.6|4479.6|4473.6|4480.6|4474.6|4478.6|4472.6|4
1611761770000|2021-01-27 15:36:10|4479|4473|4479.7|4473.7|4480.1|4474.1|4478.1|4472.1|5
1611761780000|2021-01-27 15:36:20|4479.6|4473.6|4478.8|4472.8|4480.1|4474.1|4478.8|4472.8|8
1611761790000|2021-01-27 15:36:30|4477.7|4471.7|4477.8|4471.8|4478.1|4472.1|4477.6|4471.6|5
1611761800000|2021-01-27 15:36:40|4478.2|4472.2|4477.8|4471.8|4479.2|4473.2|4477.8|4471.8|6
1611761810000|2021-01-27 15:36:50|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|6
1611761820000|2021-01-27 15:37:00|4477.7|4471.7|4475.2|4469.2|4477.7|4471.7|4474.5|4468.5|12
1611761830000|2021-01-27 15:37:10|4475.3|4469.3|4475|4469|4476.7|4470.7|4475|4469|7
1611761840000|2021-01-27 15:37:20|4475.1|4469.1|4471.2|4465.2|4476.3|4470.3|4471.1|4465.1|15
1611761850000|2021-01-27 15:37:30|4471.1|4465.1|4471|4465|4471.1|4465.1|4469.1|4463.1|8
1611761860000|2021-01-27 15:37:40|4470.6|4464.6|4472.8|4466.8|4472.8|4466.8|4470.6|4464.6|14
1611761870000|2021-01-27 15:37:50|4472.5|4466.5|4471.6|4465.6|4472.6|4466.6|4471.6|4465.6|4
1611761880000|2021-01-27 15:38:00|4472|4466|4472.3|4466.3|4473.5|4467.5|4472|4466|5
1611761890000|2021-01-27 15:38:10|4472.8|4466.8|4472.3|4466.3|4473|4467|4472|4466|6
1611761900000|2021-01-27 15:38:20|4472|4466|4472.3|4466.3|4473.3|4467.3|4472|4466|9
1611761910000|2021-01-27 15:38:30|4472.6|4466.6|4472.3|4466.3|4474|4468|4472|4466|7
1611761920000|2021-01-27 15:38:40|4473|4467|4473|4467|4474|4468|4471.3|4465.3|5
1611761930000|2021-01-27 15:38:50|4473.3|4467.3|4472.6|4466.6|4474|4468|4472.6|4466.6|1
1611761940000|2021-01-27 15:39:00|4472.5|4466.5|4471.5|4465.5|4473|4467|4471.1|4465.1|10
1611761950000|2021-01-27 15:39:10|4471.6|4465.6|4471.6|4465.6|4472|4466|4471.6|4465.6|1
1611761960000|2021-01-27 15:39:20|4472|4466|4474|4468|4474.6|4468.6|4472|4466|19
1611761970000|2021-01-27 15:39:30|4474.3|4468.3|4477|4471|4478.3|4472.3|4474.3|4468.3|21
1611761980000|2021-01-27 15:39:40|4476.8|4470.8|4478.3|4472.3|4478.3|4472.3|4476.5|4470.5|12
1611761990000|2021-01-27 15:39:50|4478.6|4472.6|4478.3|4472.3|4478.8|4472.8|4477.5|4471.5|0
1611762000000|2021-01-27 15:40:00|4477.8|4471.8|4478.3|4472.3|4478.8|4472.8|4477.8|4471.8|6
1611762010000|2021-01-27 15:40:10|4478.8|4472.8|4477.5|4471.5|4478.8|4472.8|4477.3|4471.3|8
1611762020000|2021-01-27 15:40:20|4478|4472|4477.6|4471.6|4478|4472|4477.1|4471.1|4
1611762030000|2021-01-27 15:40:30|4477.5|4471.5|4479.3|4473.3|4479.3|4473.3|4477.5|4471.5|4
1611762040000|2021-01-27 15:40:40|4479.8|4473.8|4478.3|4472.3|4479.8|4473.8|4477.8|4471.8|7
1611762050000|2021-01-27 15:40:50|4478|4472|4477.3|4471.3|4478.3|4472.3|4477|4471|4
1611762060000|2021-01-27 15:41:00|4477.8|4471.8|4478.3|4472.3|4478.3|4472.3|4477.1|4471.1|3
1611762070000|2021-01-27 15:41:10|4478.8|4472.8|4478|4472|4478.8|4472.8|4478|4472|4
1611762080000|2021-01-27 15:41:20|4477.5|4471.5|4477.5|4471.5|4478|4472|4477.5|4471.5|1
1611762090000|2021-01-27 15:41:30|4477.6|4471.6|4479.6|4473.6|4479.6|4473.6|4477.1|4471.1|4
1611762100000|2021-01-27 15:41:40|4480.1|4474.1|4479.2|4473.2|4480.1|4474.1|4478.8|4472.8|8
1611762110000|2021-01-27 15:41:50|4479.1|4473.1|4471.4|4465.4|4479.1|4473.1|4471.4|4465.4|10
1611762120000|2021-01-27 15:42:00|4471.8|4465.8|4472.8|4466.8|4472.9|4466.9|4471.4|4465.4|11
1611762130000|2021-01-27 15:42:10|4472.9|4466.9|4473|4467|4473.6|4467.6|4472.5|4466.5|26
1611762140000|2021-01-27 15:42:20|4473.5|4467.5|4473.4|4467.4|4474.5|4468.5|4473|4467|11
1611762150000|2021-01-27 15:42:30|4473.5|4467.5|4473.7|4467.7|4474.4|4468.4|4473.5|4467.5|5
1611762160000|2021-01-27 15:42:40|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|2
1611762170000|2021-01-27 15:42:50|4473.9|4467.9|4474.8|4468.8|4474.8|4468.8|4473.8|4467.8|12
1611762180000|2021-01-27 15:43:00|4475.2|4469.2|4473.8|4467.8|4475.2|4469.2|4473.3|4467.3|6
1611762190000|2021-01-27 15:43:10|4473.3|4467.3|4471|4465|4473.3|4467.3|4470.9|4464.9|6
1611762200000|2021-01-27 15:43:20|4470|4464|4472.7|4466.7|4472.7|4466.7|4470|4464|18
1611762210000|2021-01-27 15:43:30|4473|4467|4474.4|4468.4|4474.4|4468.4|4473|4467|6
1611762220000|2021-01-27 15:43:40|4474.5|4468.5|4474|4468|4475|4469|4474|4468|2
1611762240000|2021-01-27 15:44:00|4474.4|4468.4|4475|4469|4475|4469|4474|4468|2
1611762250000|2021-01-27 15:44:10|4474.7|4468.7|4475.4|4469.4|4475.4|4469.4|4474.5|4468.5|4
1611762260000|2021-01-27 15:44:20|4475|4469|4474|4468|4475|4469|4474|4468|5
1611762270000|2021-01-27 15:44:30|4473.7|4467.7|4474|4468|4474|4468|4473|4467|4
1611762280000|2021-01-27 15:44:40|4473.9|4467.9|4473|4467|4473.9|4467.9|4473|4467|0
1611762290000|2021-01-27 15:44:50|4472.7|4466.7|4474|4468|4474|4468|4472.2|4466.2|0
1611762300000|2021-01-27 15:45:00|||||||||2
1611762310000|2021-01-27 15:45:10|4475.4|4469.4|4476|4470|4476|4470|4475.4|4469.4|3
1611762320000|2021-01-27 15:45:20|4475.4|4469.4|4475.5|4469.5|4476.4|4470.4|4475.4|4469.4|6
1611762330000|2021-01-27 15:45:30|4475.4|4469.4|4476.4|4470.4|4477.3|4471.3|4475.4|4469.4|6
1611762340000|2021-01-27 15:45:40|4475.9|4469.9|4475|4469|4476.4|4470.4|4475|4469|3
1611762350000|2021-01-27 15:45:50|4474.9|4468.9|4473.3|4467.3|4474.9|4468.9|4473.3|4467.3|5
1611762360000|2021-01-27 15:46:00|4473.7|4467.7|4472.8|4466.8|4473.8|4467.8|4472.3|4466.3|14
1611762370000|2021-01-27 15:46:10|4472|4466|4470.9|4464.9|4472|4466|4470.9|4464.9|18
1611762380000|2021-01-27 15:46:20|4470.4|4464.4|4470.3|4464.3|4470.4|4464.4|4470.3|4464.3|4
1611762390000|2021-01-27 15:46:30|4470|4464|4467.6|4461.6|4470.3|4464.3|4467.6|4461.6|15
1611762400000|2021-01-27 15:46:40|4466.6|4460.6|4464.5|4458.5|4466.6|4460.6|4464.3|4458.3|38
1611762410000|2021-01-27 15:46:50|4464.4|4458.4|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|98
1611762420000|2021-01-27 15:47:00|4463.7|4457.7|4466.9|4460.9|4466.9|4460.9|4463.6|4457.6|77
1611762430000|2021-01-27 15:47:10|4466.8|4460.8|4464|4458|4466.8|4460.8|4464|4458|11
1611762440000|2021-01-27 15:47:20|4464.4|4458.4|4464|4458|4464.5|4458.5|4463.5|4457.5|6
1611762450000|2021-01-27 15:47:30|4463.6|4457.6|4460.6|4454.6|4464|4458|4460.6|4454.6|19
1611762460000|2021-01-27 15:47:40|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|2
1611762470000|2021-01-27 15:47:50|4462.5|4456.5|4463|4457|4463|4457|4462.4|4456.4|8
1611762480000|2021-01-27 15:48:00|4463.4|4457.4|4464.8|4458.8|4464.8|4458.8|4463.4|4457.4|3
1611762490000|2021-01-27 15:48:10|4464.6|4458.6|4462|4456|4464.6|4458.6|4461.9|4455.9|16
1611762500000|2021-01-27 15:48:20|4462.4|4456.4|4461|4455|4462.4|4456.4|4460.5|4454.5|6
1611762510000|2021-01-27 15:48:30|4461.4|4455.4|4462.8|4456.8|4462.8|4456.8|4461.4|4455.4|19
1611762520000|2021-01-27 15:48:40|4462.9|4456.9|4464.3|4458.3|4464.3|4458.3|4462.9|4456.9|4
1611762530000|2021-01-27 15:48:50|4464.1|4458.1|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|14
1611762540000|2021-01-27 15:49:00|4463.4|4457.4|4460.8|4454.8|4463.8|4457.8|4460.4|4454.4|5
1611762550000|2021-01-27 15:49:10|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|2
1611762560000|2021-01-27 15:49:20|4461.4|4455.4|4461.3|4455.3|4461.4|4455.4|4461.3|4455.3|9
1611762570000|2021-01-27 15:49:30|4461.5|4455.5|4461.9|4455.9|4462.3|4456.3|4461.5|4455.5|8
1611762580000|2021-01-27 15:49:40|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|10
1611762590000|2021-01-27 15:49:50|4461.8|4455.8|4465|4459|4466|4460|4461.3|4455.3|31
1611762600000|2021-01-27 15:50:00|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4464.1|4458.1|21
1611762610000|2021-01-27 15:50:10|4464|4458|4460.5|4454.5|4464.5|4458.5|4460.1|4454.1|7
1611762620000|2021-01-27 15:50:20|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|5
1611762630000|2021-01-27 15:50:30|4461.3|4455.3|4462|4456|4462|4456|4461.1|4455.1|6
1611762640000|2021-01-27 15:50:40|4462.1|4456.1|4464.5|4458.5|4464.5|4458.5|4462.1|4456.1|32
1611762650000|2021-01-27 15:50:50|4464.1|4458.1|4463.5|4457.5|4464.1|4458.1|4463.5|4457.5|4
1611762660000|2021-01-27 15:51:00|4463.6|4457.6|4465.4|4459.4|4465.4|4459.4|4463.1|4457.1|5
1611762670000|2021-01-27 15:51:10|4464.9|4458.9|4464.3|4458.3|4464.9|4458.9|4464.3|4458.3|2
1611762680000|2021-01-27 15:51:20|4463.9|4457.9|4463.1|4457.1|4464.3|4458.3|4463.1|4457.1|18
1611762690000|2021-01-27 15:51:30|4463|4457|4463.4|4457.4|4463.9|4457.9|4462.9|4456.9|4
1611762700000|2021-01-27 15:51:40|4463.9|4457.9|4460.9|4454.9|4464.5|4458.5|4460.9|4454.9|24
1611762710000|2021-01-27 15:51:50|4460.8|4454.8|4460.9|4454.9|4460.9|4454.9|4460.4|4454.4|1
1611762720000|2021-01-27 15:52:00|4461.8|4455.8|4462.3|4456.3|4462.8|4456.8|4461.8|4455.8|4
1611762730000|2021-01-27 15:52:10|4462.4|4456.4|4461|4455|4462.8|4456.8|4460|4454|23
1611762740000|2021-01-27 15:52:20|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|1
1611762750000|2021-01-27 15:52:30|4462|4456|4461.5|4455.5|4462|4456|4461.1|4455.1|30
1611762760000|2021-01-27 15:52:40|4461.1|4455.1|4462.5|4456.5|4462.5|4456.5|4461.1|4455.1|3
1611762770000|2021-01-27 15:52:50|4462.1|4456.1|4462|4456|4462.6|4456.6|4462|4456|3
1611762780000|2021-01-27 15:53:00|4462.1|4456.1|4461.1|4455.1|4462.5|4456.5|4461.1|4455.1|10
1611762790000|2021-01-27 15:53:10|4461.5|4455.5|4462.1|4456.1|4462.5|4456.5|4461.5|4455.5|1
1611762800000|2021-01-27 15:53:20|4462.5|4456.5|4462.1|4456.1|4462.5|4456.5|4462.1|4456.1|0
1611762810000|2021-01-27 15:53:30|4464.2|4458.2|4463.8|4457.8|4464.5|4458.5|4463.3|4457.3|4
1611762820000|2021-01-27 15:53:40|4464.2|4458.2|4466|4460|4466|4460|4464.2|4458.2|12
1611762830000|2021-01-27 15:53:50|4465.8|4459.8|4465.8|4459.8|4466.5|4460.5|4465.8|4459.8|3
1611762840000|2021-01-27 15:54:00|4466.2|4460.2|4470.4|4464.4|4470.4|4464.4|4466.2|4460.2|27
1611762850000|2021-01-27 15:54:10|4470.3|4464.3|4470.4|4464.4|4470.4|4464.4|4469|4463|8
1611762860000|2021-01-27 15:54:20|4470|4464|4470|4464|4470.4|4464.4|4468.9|4462.9|19
1611762870000|2021-01-27 15:54:30|4469.9|4463.9|4468|4462|4469.9|4463.9|4467.9|4461.9|6
1611762880000|2021-01-27 15:54:40|4467.9|4461.9|4467.9|4461.9|4468.4|4462.4|4467.9|4461.9|5
1611762890000|2021-01-27 15:54:50|4466.9|4460.9|4468|4462|4468|4462|4466.9|4460.9|10
1611762900000|2021-01-27 15:55:00|4468.4|4462.4|4468|4462|4468.4|4462.4|4467.5|4461.5|12
1611762910000|2021-01-27 15:55:10|4467.9|4461.9|4467.9|4461.9|4468|4462|4467.9|4461.9|1
1611762920000|2021-01-27 15:55:20|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4467.5|4461.5|1
1611762930000|2021-01-27 15:55:30|4468.3|4462.3|4467.5|4461.5|4468.5|4462.5|4467.5|4461.5|7
1611762940000|2021-01-27 15:55:40|4468.8|4462.8|4468.3|4462.3|4468.9|4462.9|4468.3|4462.3|11
1611762950000|2021-01-27 15:55:50|4468.4|4462.4|4469.3|4463.3|4469.9|4463.9|4468.3|4462.3|16
1611762960000|2021-01-27 15:56:00|4469.7|4463.7|4470.4|4464.4|4470.4|4464.4|4469.7|4463.7|25
1611762970000|2021-01-27 15:56:10|4469.4|4463.4|4469.4|4463.4|4469.8|4463.8|4469.4|4463.4|11
1611762980000|2021-01-27 15:56:20|4469.3|4463.3|4468.5|4462.5|4469.3|4463.3|4468.5|4462.5|8
1611762990000|2021-01-27 15:56:30|4468.4|4462.4|4467|4461|4468.4|4462.4|4466.5|4460.5|4
1611763000000|2021-01-27 15:56:40|4466.9|4460.9|4466.2|4460.2|4467.4|4461.4|4466.2|4460.2|4
1611763010000|2021-01-27 15:56:50|4465.8|4459.8|4465.7|4459.7|4466.2|4460.2|4464.7|4458.7|7
1611763020000|2021-01-27 15:57:00|4465.2|4459.2|4465.7|4459.7|4465.7|4459.7|4464.8|4458.8|4
1611763030000|2021-01-27 15:57:10|4465.2|4459.2|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|5
1611763040000|2021-01-27 15:57:20|4465.8|4459.8|4466.7|4460.7|4466.7|4460.7|4465.7|4459.7|20
1611763050000|2021-01-27 15:57:30|4466.5|4460.5|4465.3|4459.3|4466.5|4460.5|4465.3|4459.3|11
1611763070000|2021-01-27 15:57:50|4464.9|4458.9|4465.3|4459.3|4465.4|4459.4|4463.8|4457.8|7
1611763080000|2021-01-27 15:58:00|4465.8|4459.8|4465.9|4459.9|4467.8|4461.8|4465.8|4459.8|9
1611763090000|2021-01-27 15:58:10|4466.3|4460.3|4465.8|4459.8|4466.3|4460.3|4465.8|4459.8|3
1611763100000|2021-01-27 15:58:20|4465.9|4459.9|4465.8|4459.8|4465.9|4459.9|4465.8|4459.8|2
1611763110000|2021-01-27 15:58:30|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4463.9|4457.9|4
1611763120000|2021-01-27 15:58:40|4464|4458|4464.8|4458.8|4464.8|4458.8|4464|4458|5
1611763130000|2021-01-27 15:58:50|4463.8|4457.8|4463|4457|4463.8|4457.8|4462.9|4456.9|12
1611763140000|2021-01-27 15:59:00|4462.9|4456.9|4462.4|4456.4|4463.4|4457.4|4461.9|4455.9|14
1611763150000|2021-01-27 15:59:10|4462.9|4456.9|4461.9|4455.9|4462.9|4456.9|4461.9|4455.9|7
1611763160000|2021-01-27 15:59:20|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|1
1611763170000|2021-01-27 15:59:30|4462.8|4456.8|4464.3|4458.3|4464.3|4458.3|4462.4|4456.4|8
1611763180000|2021-01-27 15:59:40|4463.9|4457.9|4464.3|4458.3|4464.4|4458.4|4463.9|4457.9|7
1611763190000|2021-01-27 15:59:50|4463.9|4457.9|4463.3|4457.3|4464.3|4458.3|4463.3|4457.3|9
1611763200000|2021-01-27 16:00:00|4463.4|4457.4|4465.3|4459.3|4465.8|4459.8|4463.4|4457.4|17
1611763210000|2021-01-27 16:00:10|4464.9|4458.9|4463.9|4457.9|4464.9|4458.9|4463.9|4457.9|3
1611763220000|2021-01-27 16:00:20|4462.8|4456.8|4463.3|4457.3|4463.4|4457.4|4462.8|4456.8|11
1611763230000|2021-01-27 16:00:30|4463.4|4457.4|4462.4|4456.4|4463.4|4457.4|4462.4|4456.4|6
1611763240000|2021-01-27 16:00:40|4462|4456|4462.4|4456.4|4462.4|4456.4|4462|4456|1
1611763250000|2021-01-27 16:00:50|4462.3|4456.3|4461.9|4455.9|4462.4|4456.4|4461.9|4455.9|8
1611763260000|2021-01-27 16:01:00|4462.3|4456.3|4464.3|4458.3|4464.3|4458.3|4462.3|4456.3|26
1611763270000|2021-01-27 16:01:10|4464.4|4458.4|4461.8|4455.8|4465.3|4459.3|4461.8|4455.8|46
1611763280000|2021-01-27 16:01:20|4461.5|4455.5|4461.5|4455.5|4462.3|4456.3|4461|4455|7
1611763290000|2021-01-27 16:01:30|4460.2|4454.2|4459.6|4453.6|4460.2|4454.2|4459.2|4453.2|21
1611763300000|2021-01-27 16:01:40|4460|4454|4460.5|4454.5|4460.5|4454.5|4460|4454|1
1611763310000|2021-01-27 16:01:50|4460.6|4454.6|4460.6|4454.6|4461.1|4455.1|4460.5|4454.5|6
1611763320000|2021-01-27 16:02:00|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1611763330000|2021-01-27 16:02:10|4460.6|4454.6|4461.5|4455.5|4461.5|4455.5|4460.5|4454.5|8
1611763340000|2021-01-27 16:02:20|4460.1|4454.1|4458.2|4452.2|4460.1|4454.1|4458.2|4452.2|15
1611763350000|2021-01-27 16:02:30|4458.6|4452.6|4457.7|4451.7|4458.6|4452.6|4457.6|4451.6|9
1611763360000|2021-01-27 16:02:40|4457.6|4451.6|4457.4|4451.4|4458.6|4452.6|4457.4|4451.4|10
1611763370000|2021-01-27 16:02:50|4458|4452|4460.5|4454.5|4460.5|4454.5|4458|4452|8
1611763380000|2021-01-27 16:03:00|4460.1|4454.1|4460.5|4454.5|4460.5|4454.5|4460|4454|3
1611763390000|2021-01-27 16:03:10|4461.5|4455.5|4462.5|4456.5|4462.9|4456.9|4461.5|4455.5|10
1611763400000|2021-01-27 16:03:20|4464.5|4458.5|4464.3|4458.3|4465.9|4459.9|4463.9|4457.9|17
1611763410000|2021-01-27 16:03:30|4464.4|4458.4|4464.9|4458.9|4465.8|4459.8|4463.9|4457.9|5
1611763420000|2021-01-27 16:03:40|4465.4|4459.4|4464.8|4458.8|4465.4|4459.4|4464.3|4458.3|6
1611763430000|2021-01-27 16:03:50|4464.6|4458.6|4463.3|4457.3|4464.6|4458.6|4463.3|4457.3|8
1611763440000|2021-01-27 16:04:00|4463.9|4457.9|4465.3|4459.3|4465.3|4459.3|4463.9|4457.9|15
1611763450000|2021-01-27 16:04:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|1
1611763460000|2021-01-27 16:04:20|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|5
1611763470000|2021-01-27 16:04:30|4466|4460|4466|4460|4466|4460|4466|4460|2
1611763480000|2021-01-27 16:04:40|4465.9|4459.9|4465.3|4459.3|4465.9|4459.9|4465.3|4459.3|12
1611763490000|2021-01-27 16:04:50|4465.6|4459.6|4465.3|4459.3|4465.6|4459.6|4465.3|4459.3|4
1611763500000|2021-01-27 16:05:00|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|3
1611763510000|2021-01-27 16:05:10|4465.9|4459.9|4468|4462|4468.5|4462.5|4465.8|4459.8|21
1611763520000|2021-01-27 16:05:20|4468.1|4462.1|4468.3|4462.3|4469.3|4463.3|4467.5|4461.5|28
1611763530000|2021-01-27 16:05:30|4468.1|4462.1|4468.3|4462.3|4469.6|4463.6|4468.1|4462.1|5
1611763540000|2021-01-27 16:05:40|4467.8|4461.8|4468.6|4462.6|4469.3|4463.3|4466.8|4460.8|7
1611763550000|2021-01-27 16:05:50|4468.8|4462.8|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|2
1611763560000|2021-01-27 16:06:00|4469|4463|4466.6|4460.6|4469|4463|4466.6|4460.6|13
1611763570000|2021-01-27 16:06:10|||||||||2
1611763580000|2021-01-27 16:06:20|4466.5|4460.5|4464.6|4458.6|4466.5|4460.5|4464.1|4458.1|10
1611763600000|2021-01-27 16:06:40|||||||||1
1611763610000|2021-01-27 16:06:50|4462|4456|4460|4454|4462|4456|4459.6|4453.6|48
1611763620000|2021-01-27 16:07:00|4460.1|4454.1|4462.1|4456.1|4462.1|4456.1|4460.1|4454.1|15
1611763630000|2021-01-27 16:07:10|4461.9|4455.9|4461|4455|4461.9|4455.9|4461|4455|13
1611763640000|2021-01-27 16:07:20|4461.1|4455.1|4459.1|4453.1|4461.1|4455.1|4459.1|4453.1|11
1611763650000|2021-01-27 16:07:30|4459|4453|4459.5|4453.5|4459.5|4453.5|4459|4453|4
1611763660000|2021-01-27 16:07:40|4459|4453|4461|4455|4461|4455|4459|4453|2
1611763670000|2021-01-27 16:07:50|4460.5|4454.5|4459.9|4453.9|4460.5|4454.5|4459.9|4453.9|7
1611763680000|2021-01-27 16:08:00|4459.8|4453.8|4457.9|4451.9|4459.8|4453.8|4457.9|4451.9|6
1611763690000|2021-01-27 16:08:10|4458.4|4452.4|4458.3|4452.3|4458.4|4452.4|4458.3|4452.3|4
1611763700000|2021-01-27 16:08:20|||||||||3
1611763710000|2021-01-27 16:08:30|4458.4|4452.4|4459.4|4453.4|4459.5|4453.5|4458.4|4452.4|6
1611763720000|2021-01-27 16:08:40|4459.5|4453.5|4459.5|4453.5|4459.9|4453.9|4458.9|4452.9|2
1611763730000|2021-01-27 16:08:50|4459.4|4453.4|4458|4452|4459.5|4453.5|4458|4452|5
1611763740000|2021-01-27 16:09:00|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4
1611763750000|2021-01-27 16:09:10|4457|4451|4457.5|4451.5|4457.5|4451.5|4457|4451|25
1611763760000|2021-01-27 16:09:20|4457.6|4451.6|4457.5|4451.5|4457.6|4451.6|4457.1|4451.1|0
1611763770000|2021-01-27 16:09:30|4457.1|4451.1|4458.5|4452.5|4458.5|4452.5|4457.1|4451.1|9
1611763780000|2021-01-27 16:09:40|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4458.5|4452.5|4
1611763790000|2021-01-27 16:09:50|4459.5|4453.5|4460.1|4454.1|4460.5|4454.5|4459.1|4453.1|1
1611763800000|2021-01-27 16:10:00|4460.5|4454.5|4460.6|4454.6|4461.1|4455.1|4460.1|4454.1|6
1611763810000|2021-01-27 16:10:10|4460.2|4454.2|4460.1|4454.1|4460.2|4454.2|4460.1|4454.1|1
1611763820000|2021-01-27 16:10:20|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|3
1611763830000|2021-01-27 16:10:30|4459.7|4453.7|4459.2|4453.2|4459.7|4453.7|4459.2|4453.2|4
1611763840000|2021-01-27 16:10:40|4458.9|4452.9|4456.7|4450.7|4458.9|4452.9|4456.7|4450.7|12
1611763850000|2021-01-27 16:10:50|4457.6|4451.6|4456.7|4450.7|4457.7|4451.7|4456.7|4450.7|3
1611763860000|2021-01-27 16:11:00|4456.4|4450.4|4456.7|4450.7|4457.2|4451.2|4456.4|4450.4|7
1611763870000|2021-01-27 16:11:10|4456.4|4450.4|4456|4450|4456.4|4450.4|4455.5|4449.5|8
1611763880000|2021-01-27 16:11:20|4456.4|4450.4|4458.2|4452.2|4458.7|4452.7|4456.4|4450.4|7
1611763890000|2021-01-27 16:11:30|4457.7|4451.7|4456.7|4450.7|4457.7|4451.7|4455.5|4449.5|18
1611763900000|2021-01-27 16:11:40|4456.6|4450.6|4458.1|4452.1|4458.5|4452.5|4456.6|4450.6|6
1611763910000|2021-01-27 16:11:50|4457.4|4451.4|4458.1|4452.1|4458.6|4452.6|4457.4|4451.4|7
1611763920000|2021-01-27 16:12:00|4458.6|4452.6|4458.6|4452.6|4459.2|4453.2|4458.1|4452.1|7
1611763930000|2021-01-27 16:12:10|4458.7|4452.7|4458.2|4452.2|4459.7|4453.7|4458.2|4452.2|11
1611763940000|2021-01-27 16:12:20|4458.6|4452.6|4460.6|4454.6|4460.6|4454.6|4458.6|4452.6|1
1611763950000|2021-01-27 16:12:30|4460.7|4454.7|4459.7|4453.7|4462|4456|4459.7|4453.7|21
1611763960000|2021-01-27 16:12:40|4462.9|4456.9|4463|4457|4463.9|4457.9|4462.9|4456.9|11
1611763970000|2021-01-27 16:12:50|4462.9|4456.9|4463|4457|4463|4457|4462.9|4456.9|2
1611763980000|2021-01-27 16:13:00|4463.4|4457.4|4463.5|4457.5|4464.4|4458.4|4463.4|4457.4|6
1611763990000|2021-01-27 16:13:10|4463.2|4457.2|4462.4|4456.4|4463.2|4457.2|4462.4|4456.4|6
1611764000000|2021-01-27 16:13:20|4462.5|4456.5|4464.9|4458.9|4464.9|4458.9|4462.5|4456.5|12
1611764010000|2021-01-27 16:13:30|4465|4459|4464.9|4458.9|4465.4|4459.4|4464.7|4458.7|6
1611764020000|2021-01-27 16:13:40|4465.2|4459.2|4464.4|4458.4|4465.4|4459.4|4464.4|4458.4|6
1611764030000|2021-01-27 16:13:50|4464.5|4458.5|4464.7|4458.7|4464.9|4458.9|4464.4|4458.4|3
1611764040000|2021-01-27 16:14:00|4465.4|4459.4|4464.7|4458.7|4465.4|4459.4|4464.7|4458.7|21
1611764050000|2021-01-27 16:14:10|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.7|4458.7|2
1611764060000|2021-01-27 16:14:20|4465.2|4459.2|4465.7|4459.7|4465.9|4459.9|4465.2|4459.2|9
1611764070000|2021-01-27 16:14:30|4464.7|4458.7|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|9
1611764080000|2021-01-27 16:14:40|4464.4|4458.4|4465.2|4459.2|4465.2|4459.2|4464.4|4458.4|3
1611764090000|2021-01-27 16:14:50|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|3
1611764100000|2021-01-27 16:15:00|4464.2|4458.2|4464.3|4458.3|4464.3|4458.3|4464.2|4458.2|5
1611764110000|2021-01-27 16:15:10|4464.2|4458.2|4463.5|4457.5|4464.2|4458.2|4463.3|4457.3|5
1611764120000|2021-01-27 16:15:20|4463.8|4457.8|4463.8|4457.8|4464.3|4458.3|4463.7|4457.7|3
1611764130000|2021-01-27 16:15:30|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.7|4457.7|1
1611764140000|2021-01-27 16:15:40|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|2
1611764150000|2021-01-27 16:15:50|4463.8|4457.8|4463.7|4457.7|4464.2|4458.2|4463.7|4457.7|1
1611764160000|2021-01-27 16:16:00|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|3
1611764170000|2021-01-27 16:16:10|4464.3|4458.3|4464.3|4458.3|4464.7|4458.7|4464.2|4458.2|2
1611764180000|2021-01-27 16:16:20|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.7|4458.7|2
1611764190000|2021-01-27 16:16:30|4465.1|4459.1|4463.7|4457.7|4465.2|4459.2|4463.7|4457.7|5
1611764200000|2021-01-27 16:16:40|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|7
1611764210000|2021-01-27 16:16:50|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|1
1611764220000|2021-01-27 16:17:00|4463.1|4457.1|4463.2|4457.2|4463.7|4457.7|4463.1|4457.1|1
1611764230000|2021-01-27 16:17:10|4463.6|4457.6|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|0
1611764240000|2021-01-27 16:17:20|4462.1|4456.1|4461.6|4455.6|4462.1|4456.1|4461.6|4455.6|3
1611764250000|2021-01-27 16:17:30|4461.2|4455.2|4461|4455|4461.2|4455.2|4460.1|4454.1|12
1611764260000|2021-01-27 16:17:40|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|2
1611764270000|2021-01-27 16:17:50|4456.5|4450.5|4455.5|4449.5|4456.5|4450.5|4455.5|4449.5|10
1611764280000|2021-01-27 16:18:00|4456|4450|4457.6|4451.6|4457.6|4451.6|4456|4450|14
1611764290000|2021-01-27 16:18:10|4457|4451|4456.7|4450.7|4457|4451|4456.7|4450.7|6
1611764300000|2021-01-27 16:18:20|4455.7|4449.7|4452.8|4446.8|4455.7|4449.7|4452.8|4446.8|22
1611764310000|2021-01-27 16:18:30|4453.2|4447.2|4452.7|4446.7|4453.2|4447.2|4452.7|4446.7|3
1611764320000|2021-01-27 16:18:40|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4450.9|4444.9|15
1611764330000|2021-01-27 16:18:50|4450.8|4444.8|4449.3|4443.3|4450.8|4444.8|4449.3|4443.3|3
1611764340000|2021-01-27 16:19:00|4448.7|4442.7|4447.8|4441.8|4449.2|4443.2|4447.8|4441.8|19
1611764350000|2021-01-27 16:19:10|4448.7|4442.7|4449.8|4443.8|4449.8|4443.8|4448.7|4442.7|15
1611764360000|2021-01-27 16:19:20|4450.3|4444.3|4450.8|4444.8|4450.8|4444.8|4449.8|4443.8|12
1611764370000|2021-01-27 16:19:30|4450.3|4444.3|4450.2|4444.2|4450.3|4444.3|4449.8|4443.8|1
1611764380000|2021-01-27 16:19:40|4450.3|4444.3|4451.3|4445.3|4451.7|4445.7|4450.3|4444.3|9
1611764390000|2021-01-27 16:19:50|4451.2|4445.2|4449.9|4443.9|4451.2|4445.2|4449.9|4443.9|4
1611764400000|2021-01-27 16:20:00|4450.2|4444.2|4452.2|4446.2|4452.2|4446.2|4450.2|4444.2|8
1611764410000|2021-01-27 16:20:10|4451.8|4445.8|4452.2|4446.2|4452.2|4446.2|4451.8|4445.8|4
1611764420000|2021-01-27 16:20:20|4451.8|4445.8|4454.7|4448.7|4454.7|4448.7|4451.8|4445.8|20
1611764430000|2021-01-27 16:20:30|4454.3|4448.3|4454.6|4448.6|4454.6|4448.6|4453.7|4447.7|11
1611764440000|2021-01-27 16:20:40|4454.2|4448.2|4454.2|4448.2|4454.6|4448.6|4454.2|4448.2|1
1611764450000|2021-01-27 16:20:50|4453.8|4447.8|4453.7|4447.7|4454.6|4448.6|4453.7|4447.7|5
1611764460000|2021-01-27 16:21:00|4454.6|4448.6|4454|4448|4454.6|4448.6|4453.6|4447.6|3
1611764470000|2021-01-27 16:21:10|4454.3|4448.3|4454|4448|4454.3|4448.3|4453.6|4447.6|6
1611764480000|2021-01-27 16:21:20|4453.6|4447.6|4453.6|4447.6|4453.7|4447.7|4453.6|4447.6|2
1611764490000|2021-01-27 16:21:30|4451.8|4445.8|4450.1|4444.1|4451.8|4445.8|4449.7|4443.7|25
1611764500000|2021-01-27 16:21:40|4449.7|4443.7|4447.8|4441.8|4449.7|4443.7|4447.8|4441.8|5
1611764510000|2021-01-27 16:21:50|4448.2|4442.2|4447.8|4441.8|4448.3|4442.3|4447.3|4441.3|4
1611764520000|2021-01-27 16:22:00|4446.9|4440.9|4448.8|4442.8|4448.8|4442.8|4446.9|4440.9|28
1611764530000|2021-01-27 16:22:10|4449.8|4443.8|4449.8|4443.8|4449.9|4443.9|4449.8|4443.8|7
1611764540000|2021-01-27 16:22:20|4449.9|4443.9|4449.8|4443.8|4449.9|4443.9|4449.8|4443.8|5
1611764560000|2021-01-27 16:22:40|4449.1|4443.1|4448.8|4442.8|4449.1|4443.1|4448.8|4442.8|8
1611764570000|2021-01-27 16:22:50|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|2
1611764580000|2021-01-27 16:23:00|4450.6|4444.6|4451.8|4445.8|4451.8|4445.8|4450.6|4444.6|10
1611764600000|2021-01-27 16:23:20|4450.8|4444.8|4450.7|4444.7|4451.7|4445.7|4450.7|4444.7|24
1611764610000|2021-01-27 16:23:30|4449.9|4443.9|4450.2|4444.2|4450.2|4444.2|4449.9|4443.9|7
1611764620000|2021-01-27 16:23:40|4449.8|4443.8|4449.2|4443.2|4449.8|4443.8|4448.7|4442.7|6
1611764630000|2021-01-27 16:23:50|4448.8|4442.8|4448.2|4442.2|4448.8|4442.8|4448.2|4442.2|5
1611764640000|2021-01-27 16:24:00|4447.8|4441.8|4449.9|4443.9|4449.9|4443.9|4447.3|4441.3|28
1611764650000|2021-01-27 16:24:10|4450.7|4444.7|4451.8|4445.8|4451.8|4445.8|4450.7|4444.7|13
1611764660000|2021-01-27 16:24:20|4452.2|4446.2|4452.2|4446.2|4452.3|4446.3|4452.2|4446.2|1
1611764670000|2021-01-27 16:24:30|4451.8|4445.8|4452.2|4446.2|4452.3|4446.3|4451.8|4445.8|3
1611764680000|2021-01-27 16:24:40|4451.8|4445.8|4452.7|4446.7|4452.7|4446.7|4451.8|4445.8|1
1611764690000|2021-01-27 16:24:50|4453.2|4447.2|4452.8|4446.8|4453.7|4447.7|4452.8|4446.8|12
1611764700000|2021-01-27 16:25:00|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|1
1611764710000|2021-01-27 16:25:10|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1611764720000|2021-01-27 16:25:20|4453.8|4447.8|4453.3|4447.3|4454.2|4448.2|4453.2|4447.2|6
1611764730000|2021-01-27 16:25:30|4453.7|4447.7|4454.2|4448.2|4454.7|4448.7|4452.9|4446.9|10
1611764740000|2021-01-27 16:25:40|4453.8|4447.8|4455.3|4449.3|4455.3|4449.3|4453.3|4447.3|5
1611764750000|2021-01-27 16:25:50|4455.2|4449.2|4455.2|4449.2|4455.7|4449.7|4455.2|4449.2|0
1611764760000|2021-01-27 16:26:00|4455.7|4449.7|4455.2|4449.2|4455.7|4449.7|4455.2|4449.2|0
1611764770000|2021-01-27 16:26:10|4454.9|4448.9|4454.9|4448.9|4455.3|4449.3|4454.3|4448.3|2
1611764780000|2021-01-27 16:26:20|4454.7|4448.7|4454.8|4448.8|4454.9|4448.9|4454.7|4448.7|4
1611764790000|2021-01-27 16:26:30|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4453.8|4447.8|7
1611764800000|2021-01-27 16:26:40|4455.3|4449.3|4455.7|4449.7|4455.7|4449.7|4455.3|4449.3|11
1611764810000|2021-01-27 16:26:50|4455.8|4449.8|4456.7|4450.7|4456.7|4450.7|4455.8|4449.8|2
1611764820000|2021-01-27 16:27:00|4457.2|4451.2|4456.8|4450.8|4457.2|4451.2|4456.8|4450.8|6
1611764830000|2021-01-27 16:27:10|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|5
1611764840000|2021-01-27 16:27:20|4456.8|4450.8|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|1
1611764850000|2021-01-27 16:27:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|1
1611764860000|2021-01-27 16:27:40|4456.7|4450.7|4457.2|4451.2|4457.2|4451.2|4456.7|4450.7|3
1611764870000|2021-01-27 16:27:50|4456.2|4450.2|4457.6|4451.6|4459|4453|4456.2|4450.2|12
1611764880000|2021-01-27 16:28:00|4457.2|4451.2|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|5
1611764890000|2021-01-27 16:28:10|4456.6|4450.6|4457|4451|4457|4451|4456.6|4450.6|3
1611764900000|2021-01-27 16:28:20|4457.1|4451.1|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|4
1611764910000|2021-01-27 16:28:30|4455.5|4449.5|4454.1|4448.1|4455.5|4449.5|4454.1|4448.1|8
1611764920000|2021-01-27 16:28:40|4454.2|4448.2|4453.7|4447.7|4454.6|4448.6|4453.7|4447.7|3
1611764930000|2021-01-27 16:28:50|4453.8|4447.8|4454.2|4448.2|4454.2|4448.2|4453.8|4447.8|3
1611764940000|2021-01-27 16:29:00|4453.8|4447.8|4453.3|4447.3|4453.8|4447.8|4453.2|4447.2|11
1611764950000|2021-01-27 16:29:10|4453.8|4447.8|4454.3|4448.3|4454.7|4448.7|4453.8|4447.8|4
1611764960000|2021-01-27 16:29:20|4453.9|4447.9|4454.2|4448.2|4454.3|4448.3|4453.8|4447.8|3
1611764970000|2021-01-27 16:29:30|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|1
1611764980000|2021-01-27 16:29:40|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|8
1611764990000|2021-01-27 16:29:50|4454.7|4448.7|4456.8|4450.8|4457.9|4451.9|4454.7|4448.7|11
1611765000000|2021-01-27 16:30:00|4457.1|4451.1|4456.8|4450.8|4457.8|4451.8|4456.8|4450.8|2
1611765010000|2021-01-27 16:30:10|4455.8|4449.8|4454.7|4448.7|4455.8|4449.8|4454.7|4448.7|12
1611765020000|2021-01-27 16:30:20|4454.8|4448.8|4453.3|4447.3|4454.8|4448.8|4453.3|4447.3|18
1611765030000|2021-01-27 16:30:30|4453.8|4447.8|4453.3|4447.3|4453.8|4447.8|4452.8|4446.8|2
1611765040000|2021-01-27 16:30:40|4453.8|4447.8|4452.8|4446.8|4453.8|4447.8|4452.3|4446.3|5
1611765050000|2021-01-27 16:30:50|4451.9|4445.9|4452.3|4446.3|4452.3|4446.3|4451.9|4445.9|5
1611765060000|2021-01-27 16:31:00|4452.8|4446.8|4451.2|4445.2|4452.8|4446.8|4451.2|4445.2|3
1611765070000|2021-01-27 16:31:10|4451.3|4445.3|4452.4|4446.4|4452.4|4446.4|4450.9|4444.9|9
1611765080000|2021-01-27 16:31:20|4452.8|4446.8|4456.7|4450.7|4456.9|4450.9|4452.8|4446.8|79
1611765090000|2021-01-27 16:31:30|4456.3|4450.3|4455.2|4449.2|4456.3|4450.3|4454.2|4448.2|34
1611765100000|2021-01-27 16:31:40|4455.6|4449.6|4455.7|4449.7|4455.7|4449.7|4455.6|4449.6|3
1611765110000|2021-01-27 16:31:50|4455.6|4449.6|4454.6|4448.6|4455.6|4449.6|4454.6|4448.6|8
1611765120000|2021-01-27 16:32:00|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.1|4449.1|4
1611765130000|2021-01-27 16:32:10|4455.6|4449.6|4456.1|4450.1|4456.1|4450.1|4453.7|4447.7|8
1611765140000|2021-01-27 16:32:20|4455.9|4449.9|4458.1|4452.1|4458.2|4452.2|4455.9|4449.9|9
1611765150000|2021-01-27 16:32:30|4457.6|4451.6|4456.1|4450.1|4458.2|4452.2|4456.1|4450.1|30
1611765160000|2021-01-27 16:32:40|4456.4|4450.4|4456.9|4450.9|4457.8|4451.8|4455.9|4449.9|31
1611765170000|2021-01-27 16:32:50|4455.7|4449.7|4455.2|4449.2|4455.7|4449.7|4455.1|4449.1|9
1611765180000|2021-01-27 16:33:00|4454.6|4448.6|4453.6|4447.6|4455.6|4449.6|4453.6|4447.6|29
1611765190000|2021-01-27 16:33:10|4453.1|4447.1|4448.8|4442.8|4453.1|4447.1|4448.8|4442.8|51
1611765200000|2021-01-27 16:33:20|4448.3|4442.3|4448.8|4442.8|4448.9|4442.9|4447.8|4441.8|25
1611765210000|2021-01-27 16:33:30|4447.8|4441.8|4448.8|4442.8|4448.8|4442.8|4447.8|4441.8|3
1611765220000|2021-01-27 16:33:40|4449.3|4443.3|4450.2|4444.2|4450.7|4444.7|4448.8|4442.8|10
1611765230000|2021-01-27 16:33:50|4450.3|4444.3|4450.7|4444.7|4450.8|4444.8|4449.8|4443.8|5
1611765240000|2021-01-27 16:34:00|4449.8|4443.8|4450.2|4444.2|4450.8|4444.8|4449.8|4443.8|16
1611765250000|2021-01-27 16:34:10|4449.8|4443.8|4449.3|4443.3|4449.8|4443.8|4449.2|4443.2|5
1611765260000|2021-01-27 16:34:20|4449.7|4443.7|4449.2|4443.2|4450.2|4444.2|4448.8|4442.8|5
1611765270000|2021-01-27 16:34:30|4448.8|4442.8|4449.2|4443.2|4449.2|4443.2|4447.7|4441.7|4
1611765280000|2021-01-27 16:34:40|4449.7|4443.7|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|7
1611765290000|2021-01-27 16:34:50|4449.8|4443.8|4449.8|4443.8|4450.2|4444.2|4449.3|4443.3|2
1611765300000|2021-01-27 16:35:00|4450.3|4444.3|4451.8|4445.8|4452.2|4446.2|4450.2|4444.2|12
1611765310000|2021-01-27 16:35:10|4452.2|4446.2|4452.2|4446.2|4452.7|4446.7|4451.8|4445.8|5
1611765320000|2021-01-27 16:35:20|||||||||1
1611765330000|2021-01-27 16:35:30|4451.7|4445.7|4451.2|4445.2|4451.7|4445.7|4451.2|4445.2|5
1611765340000|2021-01-27 16:35:40|||||||||3
1611765350000|2021-01-27 16:35:50|4450.9|4444.9|4451.4|4445.4|4451.4|4445.4|4450.6|4444.6|7
1611765360000|2021-01-27 16:36:00|4451.9|4445.9|4453.4|4447.4|4453.4|4447.4|4451.9|4445.9|1
1611765370000|2021-01-27 16:36:10|4454.6|4448.6|4455.1|4449.1|4455.4|4449.4|4454.6|4448.6|8
1611765380000|2021-01-27 16:36:20|4454.9|4448.9|4454.6|4448.6|4455.6|4449.6|4454.6|4448.6|1
1611765390000|2021-01-27 16:36:30|4455.1|4449.1|4455.9|4449.9|4456.1|4450.1|4455.1|4449.1|7
1611765400000|2021-01-27 16:36:40|4456.1|4450.1|4455.9|4449.9|4456.1|4450.1|4455.6|4449.6|3
1611765410000|2021-01-27 16:36:50|4456.1|4450.1|4456.9|4450.9|4456.9|4450.9|4455.6|4449.6|5
1611765420000|2021-01-27 16:37:00|4457.8|4451.8|4457.7|4451.7|4457.9|4451.9|4456.9|4450.9|9
1611765430000|2021-01-27 16:37:10|4457.8|4451.8|4458.8|4452.8|4458.8|4452.8|4457.3|4451.3|4
1611765440000|2021-01-27 16:37:20|4459.2|4453.2|4459.8|4453.8|4460.2|4454.2|4459.2|4453.2|13
1611765450000|2021-01-27 16:37:30|4459.7|4453.7|4459.3|4453.3|4460.3|4454.3|4459.3|4453.3|2
1611765460000|2021-01-27 16:37:40|4458.4|4452.4|4459.3|4453.3|4459.3|4453.3|4458.3|4452.3|4
1611765470000|2021-01-27 16:37:50|4459.8|4453.8|4458.9|4452.9|4459.8|4453.8|4458.9|4452.9|4
1611765480000|2021-01-27 16:38:00|4459.3|4453.3|4460.4|4454.4|4461.2|4455.2|4459.3|4453.3|10
1611765490000|2021-01-27 16:38:10|4460.3|4454.3|4459.8|4453.8|4460.3|4454.3|4459.3|4453.3|4
1611765500000|2021-01-27 16:38:20|4459.6|4453.6|4459.9|4453.9|4460.7|4454.7|4458.6|4452.6|35
1611765510000|2021-01-27 16:38:30|4459.6|4453.6|4459.4|4453.4|4459.6|4453.6|4459.4|4453.4|2
1611765520000|2021-01-27 16:38:40|4459.1|4453.1|4459.6|4453.6|4459.6|4453.6|4458.7|4452.7|2
1611765530000|2021-01-27 16:38:50|4459.2|4453.2|4458.6|4452.6|4459.6|4453.6|4458.2|4452.2|4
1611765540000|2021-01-27 16:39:00|4458.2|4452.2|4458.2|4452.2|4458.6|4452.6|4458.2|4452.2|4
1611765550000|2021-01-27 16:39:10|4457.7|4451.7|4458.6|4452.6|4458.6|4452.6|4457.7|4451.7|3
1611765560000|2021-01-27 16:39:20|||||||||1
1611765570000|2021-01-27 16:39:30|4458.2|4452.2|4457.9|4451.9|4458.2|4452.2|4456.7|4450.7|7
1611765580000|2021-01-27 16:39:40|4458.1|4452.1|4457.7|4451.7|4458.1|4452.1|4457.6|4451.6|0
1611765590000|2021-01-27 16:39:50|4457.4|4451.4|4456.6|4450.6|4457.6|4451.6|4456.6|4450.6|12
1611765600000|2021-01-27 16:40:00|4456.9|4450.9|4456.6|4450.6|4457.4|4451.4|4456.6|4450.6|2
1611765610000|2021-01-27 16:40:10|4455.7|4449.7|4456.6|4450.6|4456.6|4450.6|4455.6|4449.6|12
1611765620000|2021-01-27 16:40:20|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|0
1611765630000|2021-01-27 16:40:30|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4455.7|4449.7|9
1611765640000|2021-01-27 16:40:40|4457.4|4451.4|4458.1|4452.1|4458.1|4452.1|4457.4|4451.4|7
1611765650000|2021-01-27 16:40:50|4458.6|4452.6|4457.2|4451.2|4458.6|4452.6|4456.6|4450.6|14
1611765660000|2021-01-27 16:41:00|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|13
1611765670000|2021-01-27 16:41:10|4457.1|4451.1|4458.6|4452.6|4458.6|4452.6|4457.1|4451.1|18
1611765680000|2021-01-27 16:41:20|4458.4|4452.4|4462.3|4456.3|4462.3|4456.3|4458.4|4452.4|33
1611765690000|2021-01-27 16:41:30|4462.8|4456.8|4462.3|4456.3|4463.2|4457.2|4462.3|4456.3|9
1611765700000|2021-01-27 16:41:40|4462.7|4456.7|4464.7|4458.7|4464.7|4458.7|4462.7|4456.7|5
1611765710000|2021-01-27 16:41:50|4464.3|4458.3|4463.3|4457.3|4464.7|4458.7|4463.2|4457.2|11
1611765720000|2021-01-27 16:42:00|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|7
1611765730000|2021-01-27 16:42:10|4464.1|4458.1|4463.7|4457.7|4464.1|4458.1|4462.7|4456.7|6
1611765740000|2021-01-27 16:42:20|4463.3|4457.3|4464.3|4458.3|4464.3|4458.3|4463.3|4457.3|1
1611765750000|2021-01-27 16:42:30|4464.2|4458.2|4465.7|4459.7|4465.7|4459.7|4464.2|4458.2|2
1611765760000|2021-01-27 16:42:40|4465.3|4459.3|4464.7|4458.7|4465.3|4459.3|4464.7|4458.7|8
1611765770000|2021-01-27 16:42:50|4464.8|4458.8|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|11
1611765780000|2021-01-27 16:43:00|4465.8|4459.8|4468.7|4462.7|4468.7|4462.7|4465.8|4459.8|46
1611765790000|2021-01-27 16:43:10|4469.7|4463.7|4469.2|4463.2|4469.7|4463.7|4468.3|4462.3|34
1611765800000|2021-01-27 16:43:20|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|4
1611765810000|2021-01-27 16:43:30|4470.6|4464.6|4468.1|4462.1|4470.6|4464.6|4468.1|4462.1|8
1611765820000|2021-01-27 16:43:40|4468.5|4462.5|4467.1|4461.1|4468.5|4462.5|4466.2|4460.2|4
1611765830000|2021-01-27 16:43:50|4466.7|4460.7|4466.3|4460.3|4467.2|4461.2|4466.2|4460.2|17
1611765840000|2021-01-27 16:44:00|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|11
1611765850000|2021-01-27 16:44:10|4466.3|4460.3|4469.5|4463.5|4470|4464|4466.3|4460.3|73
1611765860000|2021-01-27 16:44:20|4469|4463|4469|4463|4469.5|4463.5|4466.2|4460.2|10
1611765870000|2021-01-27 16:44:30|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|3
1611765880000|2021-01-27 16:44:40|4469.1|4463.1|4468.5|4462.5|4469.5|4463.5|4468.5|4462.5|7
1611765890000|2021-01-27 16:44:50|4468.8|4462.8|4464.3|4458.3|4468.8|4462.8|4462.8|4456.8|25
1611765900000|2021-01-27 16:45:00|4465.2|4459.2|4465.7|4459.7|4466.2|4460.2|4465.2|4459.2|5
1611765910000|2021-01-27 16:45:10|4465.3|4459.3|4466.7|4460.7|4466.7|4460.7|4465.3|4459.3|7
1611765920000|2021-01-27 16:45:20|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4
1611765930000|2021-01-27 16:45:30|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|7
1611765940000|2021-01-27 16:45:40|4467.2|4461.2|4465.8|4459.8|4467.7|4461.7|4465.8|4459.8|12
1611765950000|2021-01-27 16:45:50|4465.4|4459.4|4463.9|4457.9|4465.4|4459.4|4463.6|4457.6|6
1611765960000|2021-01-27 16:46:00|4464.1|4458.1|4465.4|4459.4|4465.4|4459.4|4464.1|4458.1|1
1611765970000|2021-01-27 16:46:10|4465.8|4459.8|4467.3|4461.3|4467.3|4461.3|4465.4|4459.4|16
1611765980000|2021-01-27 16:46:20|4466.9|4460.9|4464.9|4458.9|4469.2|4463.2|4464.8|4458.8|38
1611765990000|2021-01-27 16:46:30|4465.3|4459.3|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|1
1611766000000|2021-01-27 16:46:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|2
1611766010000|2021-01-27 16:46:50|4465.3|4459.3|4464.3|4458.3|4465.3|4459.3|4464.3|4458.3|6
1611766020000|2021-01-27 16:47:00|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4462.8|4456.8|5
1611766030000|2021-01-27 16:47:10|4463.7|4457.7|4464.2|4458.2|4464.6|4458.6|4463.7|4457.7|18
1611766040000|2021-01-27 16:47:20|4464.1|4458.1|4463|4457|4464.6|4458.6|4461.2|4455.2|41
1611766050000|2021-01-27 16:47:30|4463.7|4457.7|4463.7|4457.7|4464.1|4458.1|4463.7|4457.7|9
1611766060000|2021-01-27 16:47:40|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4463.7|4457.7|4
1611766070000|2021-01-27 16:47:50|4465.1|4459.1|4464.7|4458.7|4465.1|4459.1|4464.2|4458.2|7
1611766080000|2021-01-27 16:48:00|4465.1|4459.1|4464.7|4458.7|4465.1|4459.1|4464.2|4458.2|4
1611766090000|2021-01-27 16:48:10|4463.7|4457.7|4464.1|4458.1|4464.7|4458.7|4463.6|4457.6|9
1611766100000|2021-01-27 16:48:20|4463.6|4457.6|4464.1|4458.1|4465.1|4459.1|4463.2|4457.2|8
1611766110000|2021-01-27 16:48:30|4464.2|4458.2|4463.7|4457.7|4464.2|4458.2|4462.7|4456.7|9
1611766120000|2021-01-27 16:48:40|4463.2|4457.2|4462.6|4456.6|4463.7|4457.7|4462.6|4456.6|6
1611766130000|2021-01-27 16:48:50|4462.7|4456.7|4462.1|4456.1|4463.1|4457.1|4461.7|4455.7|8
1611766140000|2021-01-27 16:49:00|4462.6|4456.6|4462.8|4456.8|4463.4|4457.4|4462.2|4456.2|32
1611766150000|2021-01-27 16:49:10|4463.2|4457.2|4459.7|4453.7|4463.2|4457.2|4459.7|4453.7|25
1611766160000|2021-01-27 16:49:20|4458.7|4452.7|4456.4|4450.4|4458.7|4452.7|4456.4|4450.4|13
1611766170000|2021-01-27 16:49:30|4456.3|4450.3|4456.4|4450.4|4456.4|4450.4|4456.3|4450.3|3
1611766180000|2021-01-27 16:49:40|4457.2|4451.2|4456.9|4450.9|4457.3|4451.3|4455.4|4449.4|26
1611766190000|2021-01-27 16:49:50|4456.8|4450.8|4457.3|4451.3|4457.4|4451.4|4456.8|4450.8|2
1611766200000|2021-01-27 16:50:00|4457.7|4451.7|4459.6|4453.6|4459.7|4453.7|4457.3|4451.3|8
1611766210000|2021-01-27 16:50:10|4459.2|4453.2|4459.2|4453.2|4459.6|4453.6|4459.2|4453.2|2
1611766220000|2021-01-27 16:50:20|4460.1|4454.1|4461.2|4455.2|4461.2|4455.2|4460.1|4454.1|9
1611766230000|2021-01-27 16:50:30|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|3
1611766240000|2021-01-27 16:50:40|4460.7|4454.7|4461|4455|4461.2|4455.2|4460.2|4454.2|5
1611766250000|2021-01-27 16:50:50|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|2
1611766260000|2021-01-27 16:51:00|4461.5|4455.5|4462.2|4456.2|4463.2|4457.2|4461.3|4455.3|17
1611766270000|2021-01-27 16:51:10|4462.7|4456.7|4462.7|4456.7|4463.1|4457.1|4462.7|4456.7|7
1611766280000|2021-01-27 16:51:20|4463.1|4457.1|4462.3|4456.3|4463.1|4457.1|4462.2|4456.2|6
1611766290000|2021-01-27 16:51:30|4462.2|4456.2|4461.7|4455.7|4462.7|4456.7|4461.7|4455.7|3
1611766300000|2021-01-27 16:51:40|4461.2|4455.2|4462.7|4456.7|4464.1|4458.1|4461.2|4455.2|18
1611766310000|2021-01-27 16:51:50|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4462.3|4456.3|10
1611766320000|2021-01-27 16:52:00|4462.7|4456.7|4462.8|4456.8|4463.2|4457.2|4461.2|4455.2|12
1611766330000|2021-01-27 16:52:10|4462.7|4456.7|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|2
1611766340000|2021-01-27 16:52:20|4462.8|4456.8|4464.3|4458.3|4464.3|4458.3|4462.5|4456.5|9
1611766350000|2021-01-27 16:52:30|4464|4458|4465.3|4459.3|4467.2|4461.2|4463.5|4457.5|14
1611766360000|2021-01-27 16:52:40|4464.8|4458.8|4463.3|4457.3|4465.3|4459.3|4463.3|4457.3|12
1611766370000|2021-01-27 16:52:50|4463.7|4457.7|4464.5|4458.5|4464.5|4458.5|4463.2|4457.2|4
1611766380000|2021-01-27 16:53:00|4464.3|4458.3|4462.6|4456.6|4464.3|4458.3|4462|4456|5
1611766390000|2021-01-27 16:53:10|4463|4457|4464|4458|4464|4458|4463|4457|4
1611766400000|2021-01-27 16:53:20|4464.5|4458.5|4464.6|4458.6|4464.6|4458.6|4463.5|4457.5|2
1611766410000|2021-01-27 16:53:30|4465|4459|4464.6|4458.6|4465|4459|4464.6|4458.6|7
1611766420000|2021-01-27 16:53:40|4464.5|4458.5|4464|4458|4464.6|4458.6|4464|4458|2
1611766430000|2021-01-27 16:53:50|4463.6|4457.6|4460.6|4454.6|4464|4458|4460.6|4454.6|6
1611766440000|2021-01-27 16:54:00|4461|4455|4462.6|4456.6|4462.6|4456.6|4460.6|4454.6|4
1611766450000|2021-01-27 16:54:10|4463|4457|4463|4457|4463|4457|4462.6|4456.6|4
1611766460000|2021-01-27 16:54:20|4462.6|4456.6|4463|4457|4463|4457|4462.6|4456.6|1
1611766470000|2021-01-27 16:54:30|4462.6|4456.6|4463|4457|4463|4457|4462.6|4456.6|2
1611766480000|2021-01-27 16:54:40|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463|4457|1
1611766490000|2021-01-27 16:54:50|4463.5|4457.5|4463|4457|4463.5|4457.5|4463|4457|2
1611766500000|2021-01-27 16:55:00|4462.6|4456.6|4463|4457|4463.5|4457.5|4462.6|4456.6|4
1611766510000|2021-01-27 16:55:10|4463.3|4457.3|4463.5|4457.5|4463.5|4457.5|4463.3|4457.3|0
1611766520000|2021-01-27 16:55:20|4463|4457|4463|4457|4463|4457|4462.6|4456.6|1
1611766530000|2021-01-27 16:55:30|4462.6|4456.6|4463|4457|4463.5|4457.5|4462.6|4456.6|4
1611766540000|2021-01-27 16:55:40|4462.6|4456.6|4460|4454|4462.6|4456.6|4458.5|4452.5|12
1611766550000|2021-01-27 16:55:50|4460.3|4454.3|4461.7|4455.7|4461.7|4455.7|4460.3|4454.3|3
1611766560000|2021-01-27 16:56:00|4461.6|4455.6|4461.2|4455.2|4462.1|4456.1|4460.6|4454.6|6
1611766570000|2021-01-27 16:56:10|4461.1|4455.1|4461.6|4455.6|4461.7|4455.7|4461.1|4455.1|1
1611766580000|2021-01-27 16:56:20|4462.4|4456.4|4461.2|4455.2|4463.2|4457.2|4460.7|4454.7|100
1611766590000|2021-01-27 16:56:30|4460.7|4454.7|4461.6|4455.6|4461.6|4455.6|4460.7|4454.7|3
1611766600000|2021-01-27 16:56:40|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|0
1611766610000|2021-01-27 16:56:50|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|1
1611766620000|2021-01-27 16:57:00|4462.6|4456.6|4463.2|4457.2|4463.6|4457.6|4462.6|4456.6|9
1611766630000|2021-01-27 16:57:10|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.1|4457.1|3
1611766640000|2021-01-27 16:57:20|4464.2|4458.2|4465.1|4459.1|4465.2|4459.2|4464.2|4458.2|3
1611766650000|2021-01-27 16:57:30|4465.2|4459.2|4465.1|4459.1|4465.7|4459.7|4465.1|4459.1|6
1611766660000|2021-01-27 16:57:40|4465.2|4459.2|4466|4460|4466|4460|4464.7|4458.7|30
1611766670000|2021-01-27 16:57:50|4466.4|4460.4|4466|4460|4466.4|4460.4|4466|4460|17
1611766680000|2021-01-27 16:58:00|4466.5|4460.5|4466.2|4460.2|4466.6|4460.6|4466|4460|8
1611766690000|2021-01-27 16:58:10|4466.9|4460.9|4464.6|4458.6|4467.2|4461.2|4464.6|4458.6|37
1611766700000|2021-01-27 16:58:20|4465|4459|4464.5|4458.5|4465|4459|4464.4|4458.4|10
1611766710000|2021-01-27 16:58:30|4463.7|4457.7|4463.4|4457.4|4463.7|4457.7|4462.9|4456.9|4
1611766720000|2021-01-27 16:58:40|4462|4456|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|6
1611766730000|2021-01-27 16:58:50|4462|4456|4462.2|4456.2|4462.2|4456.2|4461.9|4455.9|4
1611766740000|2021-01-27 16:59:00|4461.9|4455.9|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|13
1611766750000|2021-01-27 16:59:10|4461|4455|4461|4455|4461|4455|4461|4455|6
1611766760000|2021-01-27 16:59:20|4463.4|4457.4|4464.4|4458.4|4464.9|4458.9|4463.4|4457.4|7
1611766770000|2021-01-27 16:59:30|4464.9|4458.9|4463.9|4457.9|4464.9|4458.9|4462.9|4456.9|6
1611766780000|2021-01-27 16:59:40|4463.4|4457.4|4463.9|4457.9|4463.9|4457.9|4463|4457|9
1611766790000|2021-01-27 16:59:50|4463.4|4457.4|4462.9|4456.9|4463.4|4457.4|4462.1|4456.1|9
1611766800000|2021-01-27 17:00:00|4463|4457|4463.5|4457.5|4464|4458|4463|4457|13
1611766810000|2021-01-27 17:00:10|4463.1|4457.1|4463.1|4457.1|4463.5|4457.5|4463.1|4457.1|3
1611766820000|2021-01-27 17:00:20|4463|4457|4461.7|4455.7|4463|4457|4461.1|4455.1|15
1611766830000|2021-01-27 17:00:30|4462.1|4456.1|4462.5|4456.5|4463|4457|4462.1|4456.1|1
1611766840000|2021-01-27 17:00:40|4463.1|4457.1|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|8
1611766850000|2021-01-27 17:00:50|4463|4457|4462.1|4456.1|4463|4457|4462|4456|0
1611766860000|2021-01-27 17:01:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|3
1611766870000|2021-01-27 17:01:10|4461.9|4455.9|4462.5|4456.5|4462.9|4456.9|4461.9|4455.9|3
1611766880000|2021-01-27 17:01:20|4462|4456|4462.5|4456.5|4462.5|4456.5|4461.9|4455.9|7
1611766890000|2021-01-27 17:01:30|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1611766900000|2021-01-27 17:01:40|4461|4455|4460.9|4454.9|4461|4455|4460.5|4454.5|8
1611766910000|2021-01-27 17:01:50|4461|4455|4461.5|4455.5|4462.5|4456.5|4461|4455|16
1611766920000|2021-01-27 17:02:00|4461|4455|4462.9|4456.9|4463|4457|4460.9|4454.9|8
1611766930000|2021-01-27 17:02:10|4462.7|4456.7|4463.5|4457.5|4463.5|4457.5|4462.7|4456.7|3
1611766940000|2021-01-27 17:02:20|4463.4|4457.4|4459.9|4453.9|4463.5|4457.5|4459.9|4453.9|3
1611766950000|2021-01-27 17:02:30|4459.5|4453.5|4459.1|4453.1|4459.9|4453.9|4458.9|4452.9|20
1611766960000|2021-01-27 17:02:40|4459|4453|4458.5|4452.5|4459.1|4453.1|4458.5|4452.5|2
1611766970000|2021-01-27 17:02:50|4458.9|4452.9|4459.5|4453.5|4459.5|4453.5|4458.9|4452.9|3
1611766980000|2021-01-27 17:03:00|4459.9|4453.9|4460.9|4454.9|4461.6|4455.6|4459.9|4453.9|9
1611766990000|2021-01-27 17:03:10|4460.5|4454.5|4459.2|4453.2|4460.9|4454.9|4459.2|4453.2|22
1611767000000|2021-01-27 17:03:20|4458.6|4452.6|4458.6|4452.6|4459.1|4453.1|4458.1|4452.1|7
1611767010000|2021-01-27 17:03:30|4458.5|4452.5|4457.6|4451.6|4458.5|4452.5|4457.6|4451.6|3
1611767020000|2021-01-27 17:03:40|4457.2|4451.2|4457.7|4451.7|4458.1|4452.1|4457.2|4451.2|1
1611767030000|2021-01-27 17:03:50|4457.2|4451.2|4456|4450|4457.2|4451.2|4456|4450|23
1611767040000|2021-01-27 17:04:00|4455.5|4449.5|4456.2|4450.2|4456.3|4450.3|4455.2|4449.2|29
1611767050000|2021-01-27 17:04:10|4455.6|4449.6|4454.8|4448.8|4455.7|4449.7|4454.3|4448.3|2
1611767060000|2021-01-27 17:04:20|4454.7|4448.7|4454.4|4448.4|4454.8|4448.8|4454.3|4448.3|2
1611767070000|2021-01-27 17:04:30|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|2
1611767080000|2021-01-27 17:04:40|4454.7|4448.7|4453.9|4447.9|4454.8|4448.8|4453.9|4447.9|15
1611767090000|2021-01-27 17:04:50|4451.4|4445.4|4450.8|4444.8|4451.4|4445.4|4450.7|4444.7|10
1611767100000|2021-01-27 17:05:00|4451.2|4445.2|4453.2|4447.2|4453.6|4447.6|4451.2|4445.2|5
1611767110000|2021-01-27 17:05:10|4452.8|4446.8|4453.2|4447.2|4453.6|4447.6|4452.7|4446.7|7
1611767120000|2021-01-27 17:05:20|4453.3|4447.3|4453.8|4447.8|4454.2|4448.2|4452.9|4446.9|3
1611767130000|2021-01-27 17:05:30|4454.4|4448.4|4453.7|4447.7|4454.4|4448.4|4453.7|4447.7|3
1611767140000|2021-01-27 17:05:40|4453.3|4447.3|4454.2|4448.2|4454.7|4448.7|4453.2|4447.2|13
1611767150000|2021-01-27 17:05:50|4454.3|4448.3|4453.8|4447.8|4454.3|4448.3|4453.7|4447.7|4
1611767160000|2021-01-27 17:06:00|4453.7|4447.7|4451.9|4445.9|4453.7|4447.7|4451.8|4445.8|18
1611767170000|2021-01-27 17:06:10|4452.3|4446.3|4451.8|4445.8|4452.3|4446.3|4451.8|4445.8|6
1611767180000|2021-01-27 17:06:20|4451.9|4445.9|4450.8|4444.8|4451.9|4445.9|4450.8|4444.8|7
1611767190000|2021-01-27 17:06:30|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4450.9|4444.9|3
1611767200000|2021-01-27 17:06:40|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|6
1611767210000|2021-01-27 17:06:50|4451.3|4445.3|4450.8|4444.8|4451.4|4445.4|4450.7|4444.7|2
1611767220000|2021-01-27 17:07:00|4450.4|4444.4|4450.8|4444.8|4450.8|4444.8|4450|4444|5
1611767230000|2021-01-27 17:07:10|4451|4445|4450.8|4444.8|4452.2|4446.2|4450.8|4444.8|21
1611767240000|2021-01-27 17:07:20|4450.7|4444.7|4449.8|4443.8|4450.8|4444.8|4449.8|4443.8|30
1611767250000|2021-01-27 17:07:30|4449.9|4443.9|4449.9|4443.9|4450.4|4444.4|4449.9|4443.9|2
1611767260000|2021-01-27 17:07:40|4450.3|4444.3|4449.9|4443.9|4450.3|4444.3|4449.9|4443.9|5
1611767270000|2021-01-27 17:07:50|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4
1611767280000|2021-01-27 17:08:00|4449.8|4443.8|4448.4|4442.4|4449.8|4443.8|4448.3|4442.3|4
1611767290000|2021-01-27 17:08:10|4448.3|4442.3|4448.4|4442.4|4448.4|4442.4|4447.5|4441.5|14
1611767300000|2021-01-27 17:08:20|||||||||6
1611767310000|2021-01-27 17:08:30|4448|4442|4448.4|4442.4|4448.8|4442.8|4448|4442|4
1611767320000|2021-01-27 17:08:40|4447.9|4441.9|4447.9|4441.9|4448.3|4442.3|4447.9|4441.9|2
1611767330000|2021-01-27 17:08:50|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4447.9|4441.9|18
1611767340000|2021-01-27 17:09:00|4448.2|4442.2|4448.3|4442.3|4448.3|4442.3|4448.2|4442.2|3
1611767350000|2021-01-27 17:09:10|4448.4|4442.4|4447.9|4441.9|4448.8|4442.8|4447.8|4441.8|3
1611767360000|2021-01-27 17:09:20|4447.4|4441.4|4447.4|4441.4|4447.9|4441.9|4447.2|4441.2|6
1611767370000|2021-01-27 17:09:30|4448.8|4442.8|4449.4|4443.4|4449.8|4443.8|4448.4|4442.4|11
1611767380000|2021-01-27 17:09:40|4449.8|4443.8|4449.4|4443.4|4449.8|4443.8|4449.4|4443.4|3
1611767390000|2021-01-27 17:09:50|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.4|4443.4|11
1611767400000|2021-01-27 17:10:00|4449.8|4443.8|4449.9|4443.9|4451.8|4445.8|4449.8|4443.8|14
1611767410000|2021-01-27 17:10:10|4449.8|4443.8|4450.4|4444.4|4450.9|4444.9|4449.3|4443.3|8
1611767420000|2021-01-27 17:10:20|4449.7|4443.7|4450.4|4444.4|4450.4|4444.4|4449.7|4443.7|5
1611767430000|2021-01-27 17:10:30|4449.9|4443.9|4448|4442|4450.4|4444.4|4448|4442|18
1611767440000|2021-01-27 17:10:40|4448.2|4442.2|4446.7|4440.7|4448.2|4442.2|4446.7|4440.7|46
1611767450000|2021-01-27 17:10:50|4446.3|4440.3|4443.9|4437.9|4446.7|4440.7|4443.4|4437.4|24
1611767460000|2021-01-27 17:11:00|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|3
1611767470000|2021-01-27 17:11:10|4444.5|4438.5|4446.9|4440.9|4446.9|4440.9|4444.5|4438.5|17
1611767480000|2021-01-27 17:11:20|4446.5|4440.5|4446.9|4440.9|4446.9|4440.9|4446.5|4440.5|11
1611767490000|2021-01-27 17:11:30|4446.5|4440.5|4446.5|4440.5|4446.9|4440.9|4446.5|4440.5|6
1611767500000|2021-01-27 17:11:40|4446.1|4440.1|4445.5|4439.5|4446.5|4440.5|4445.5|4439.5|16
1611767510000|2021-01-27 17:11:50|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|5
1611767520000|2021-01-27 17:12:00|||||||||4
1611767530000|2021-01-27 17:12:10|4445.5|4439.5|4445.9|4439.9|4445.9|4439.9|4445.5|4439.5|7
1611767540000|2021-01-27 17:12:20|4446.4|4440.4|4446.4|4440.4|4447.9|4441.9|4446.4|4440.4|15
1611767550000|2021-01-27 17:12:30|4446.5|4440.5|4446.6|4440.6|4447.4|4441.4|4446.5|4440.5|11
1611767560000|2021-01-27 17:12:40|4446.3|4440.3|4446.1|4440.1|4446.6|4440.6|4445.6|4439.6|18
1611767570000|2021-01-27 17:12:50|4446.5|4440.5|4446.8|4440.8|4446.8|4440.8|4446.1|4440.1|2
1611767580000|2021-01-27 17:13:00|4447.3|4441.3|4448.1|4442.1|4448.1|4442.1|4447.1|4441.1|10
1611767590000|2021-01-27 17:13:10|4447.8|4441.8|4448.1|4442.1|4448.1|4442.1|4447.8|4441.8|3
1611767600000|2021-01-27 17:13:20|4447.8|4441.8|4447.1|4441.1|4447.8|4441.8|4446.6|4440.6|4
1611767610000|2021-01-27 17:13:30|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4446.1|4440.1|15
1611767620000|2021-01-27 17:13:40|||||||||10
1611767630000|2021-01-27 17:13:50|4446.1|4440.1|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|2
1611767640000|2021-01-27 17:14:00|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|6
1611767650000|2021-01-27 17:14:10|4445.9|4439.9|4446.9|4440.9|4446.9|4440.9|4445.9|4439.9|6
1611767660000|2021-01-27 17:14:20|4446.4|4440.4|4448.4|4442.4|4448.9|4442.9|4446.4|4440.4|18
1611767670000|2021-01-27 17:14:30|4447.9|4441.9|4448.4|4442.4|4448.4|4442.4|4447.9|4441.9|15
1611767680000|2021-01-27 17:14:40|4448.9|4442.9|4448.8|4442.8|4448.9|4442.9|4448.4|4442.4|33
1611767690000|2021-01-27 17:14:50|4449.3|4443.3|4448.8|4442.8|4449.3|4443.3|4448.8|4442.8|5
1611767700000|2021-01-27 17:15:00|4449.1|4443.1|4449.6|4443.6|4449.6|4443.6|4448.8|4442.8|4
1611767710000|2021-01-27 17:15:10|4449.4|4443.4|4447.1|4441.1|4449.4|4443.4|4447.1|4441.1|6
1611767720000|2021-01-27 17:15:20|4446.8|4440.8|4446.3|4440.3|4447.5|4441.5|4446.3|4440.3|11
1611767730000|2021-01-27 17:15:30|4446.1|4440.1|4446.1|4440.1|4446.6|4440.6|4445.8|4439.8|4
1611767740000|2021-01-27 17:15:40|4446.6|4440.6|4447.6|4441.6|4447.6|4441.6|4446.6|4440.6|2
1611767750000|2021-01-27 17:15:50|4447.3|4441.3|4447.1|4441.1|4447.3|4441.3|4446.9|4440.9|4
1611767760000|2021-01-27 17:16:00|4446.8|4440.8|4445.8|4439.8|4447.1|4441.1|4445.8|4439.8|9
1611767770000|2021-01-27 17:16:10|4446.1|4440.1|4445.8|4439.8|4446.1|4440.1|4445.6|4439.6|1
1611767780000|2021-01-27 17:16:20|4445.1|4439.1|4444.8|4438.8|4445.6|4439.6|4444.8|4438.8|8
1611767790000|2021-01-27 17:16:30|4445.1|4439.1|4445.6|4439.6|4445.6|4439.6|4445.1|4439.1|7
1611767800000|2021-01-27 17:16:40|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|3
1611767810000|2021-01-27 17:16:50|4444.8|4438.8|4444.8|4438.8|4445.1|4439.1|4444.8|4438.8|2
1611767820000|2021-01-27 17:17:00|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4444.8|4438.8|11
1611767830000|2021-01-27 17:17:10|4445.8|4439.8|4446.6|4440.6|4446.6|4440.6|4445.8|4439.8|11
1611767840000|2021-01-27 17:17:20|4446.8|4440.8|4447.1|4441.1|4447.1|4441.1|4446.8|4440.8|6
1611767850000|2021-01-27 17:17:30|4447.8|4441.8|4448.1|4442.1|4448.1|4442.1|4447.8|4441.8|14
1611767860000|2021-01-27 17:17:40|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|3
1611767870000|2021-01-27 17:17:50|4448.8|4442.8|4448.8|4442.8|4449.5|4443.5|4447.9|4441.9|22
1611767880000|2021-01-27 17:18:00|4448.4|4442.4|4448.4|4442.4|4449.4|4443.4|4448.4|4442.4|13
1611767890000|2021-01-27 17:18:10|4448.9|4442.9|4447.4|4441.4|4448.9|4442.9|4447.4|4441.4|5
1611767900000|2021-01-27 17:18:20|4447.9|4441.9|4447.4|4441.4|4447.9|4441.9|4447.4|4441.4|1
1611767910000|2021-01-27 17:18:30|||||||||2
1611767920000|2021-01-27 17:18:40|4447.8|4441.8|4445.9|4439.9|4447.9|4441.9|4445.9|4439.9|4
1611767930000|2021-01-27 17:18:50|4446.4|4440.4|4450.4|4444.4|4450.5|4444.5|4446.4|4440.4|51
1611767940000|2021-01-27 17:19:00|4450.6|4444.6|4450.9|4444.9|4451.4|4445.4|4450.5|4444.5|9
1611767950000|2021-01-27 17:19:10|4451|4445|4451|4445|4451.4|4445.4|4450.9|4444.9|1
1611767960000|2021-01-27 17:19:20|4451.4|4445.4|4451|4445|4451.4|4445.4|4450.5|4444.5|3
1611767970000|2021-01-27 17:19:30|4450.5|4444.5|4450|4444|4450.5|4444.5|4450|4444|8
1611767980000|2021-01-27 17:19:40|4450.1|4444.1|4450.5|4444.5|4451.4|4445.4|4450.1|4444.1|7
1611767990000|2021-01-27 17:19:50|4450.1|4444.1|4451|4445|4451|4445|4450.1|4444.1|2
1611768000000|2021-01-27 17:20:00|4450.9|4444.9|4451.5|4445.5|4451.5|4445.5|4450.9|4444.9|4
1611768010000|2021-01-27 17:20:10|4451.6|4445.6|4453|4447|4453|4447|4451.5|4445.5|1
1611768020000|2021-01-27 17:20:20|4453.4|4447.4|4455.4|4449.4|4455.4|4449.4|4453.4|4447.4|12
1611768030000|2021-01-27 17:20:30|4455.3|4449.3|4456.1|4450.1|4457.3|4451.3|4454.9|4448.9|21
1611768040000|2021-01-27 17:20:40|4455.1|4449.1|4455.3|4449.3|4455.6|4449.6|4455.1|4449.1|35
1611768050000|2021-01-27 17:20:50|4455.6|4449.6|4454.1|4448.1|4455.6|4449.6|4453.3|4447.3|7
1611768060000|2021-01-27 17:21:00|4453.3|4447.3|4453.4|4447.4|4453.6|4447.6|4453.3|4447.3|5
1611768070000|2021-01-27 17:21:10|4453.3|4447.3|4453.4|4447.4|4453.8|4447.8|4453.3|4447.3|1
1611768080000|2021-01-27 17:21:20|4453|4447|4450.6|4444.6|4453|4447|4450.6|4444.6|16
1611768090000|2021-01-27 17:21:30|4451|4445|4451|4445|4451|4445|4451|4445|1
1611768100000|2021-01-27 17:21:40|4450.5|4444.5|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|4
1611768110000|2021-01-27 17:21:50|4451|4445|4450.7|4444.7|4451|4445|4450.6|4444.6|1
1611768120000|2021-01-27 17:22:00|4451.1|4445.1|4452.5|4446.5|4452.9|4446.9|4451.1|4445.1|12
1611768130000|2021-01-27 17:22:10|4453.1|4447.1|4453.1|4447.1|4453.6|4447.6|4452.6|4446.6|10
1611768140000|2021-01-27 17:22:20|4453.6|4447.6|4454.9|4448.9|4454.9|4448.9|4453.6|4447.6|4
1611768150000|2021-01-27 17:22:30|4454.8|4448.8|4454.9|4448.9|4454.9|4448.9|4454.4|4448.4|5
1611768160000|2021-01-27 17:22:40|4454.5|4448.5|4451.6|4445.6|4454.5|4448.5|4451.6|4445.6|17
1611768170000|2021-01-27 17:22:50|4451.1|4445.1|4450.6|4444.6|4451.1|4445.1|4450.6|4444.6|3
1611768180000|2021-01-27 17:23:00|4451.1|4445.1|4452.1|4446.1|4452.1|4446.1|4451.1|4445.1|12
1611768190000|2021-01-27 17:23:10|4452|4446|4452.6|4446.6|4452.6|4446.6|4451.6|4445.6|21
1611768200000|2021-01-27 17:23:20|4452.2|4446.2|4452.7|4446.7|4453.1|4447.1|4452.2|4446.2|5
1611768210000|2021-01-27 17:23:30|4453.1|4447.1|4453.2|4447.2|4453.6|4447.6|4453.1|4447.1|4
1611768220000|2021-01-27 17:23:40|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|2
1611768230000|2021-01-27 17:23:50|4453.6|4447.6|4453.7|4447.7|4454.1|4448.1|4452.7|4446.7|7
1611768240000|2021-01-27 17:24:00|4454|4448|4453.2|4447.2|4454|4448|4452.7|4446.7|3
1611768250000|2021-01-27 17:24:10|4454.1|4448.1|4455.6|4449.6|4456.1|4450.1|4454.1|4448.1|19
1611768260000|2021-01-27 17:24:20|4456|4450|4454.7|4448.7|4457.1|4451.1|4454.2|4448.2|24
1611768270000|2021-01-27 17:24:30|4455.1|4449.1|4455|4449|4456.1|4450.1|4455|4449|14
1611768280000|2021-01-27 17:24:40|4454.4|4448.4|4455.1|4449.1|4455.1|4449.1|4453.5|4447.5|19
1611768290000|2021-01-27 17:24:50|4455|4449|4455|4449|4455.6|4449.6|4455|4449|3
1611768300000|2021-01-27 17:25:00|4455.1|4449.1|4456|4450|4456|4450|4455.1|4449.1|6
1611768310000|2021-01-27 17:25:10|4455|4449|4454.1|4448.1|4455|4449|4454.1|4448.1|5
1611768320000|2021-01-27 17:25:20|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|11
1611768330000|2021-01-27 17:25:30|4454|4448|4453.4|4447.4|4454|4448|4453.2|4447.2|4
1611768340000|2021-01-27 17:25:40|4451.2|4445.2|4450.4|4444.4|4451.2|4445.2|4450.4|4444.4|10
1611768350000|2021-01-27 17:25:50|4449.4|4443.4|4450.4|4444.4|4450.4|4444.4|4449.4|4443.4|25
1611768360000|2021-01-27 17:26:00|4450.2|4444.2|4450.2|4444.2|4450.4|4444.4|4450.2|4444.2|4
1611768370000|2021-01-27 17:26:10|4450.3|4444.3|4450.7|4444.7|4450.8|4444.8|4450.3|4444.3|4
1611768380000|2021-01-27 17:26:20|4450.6|4444.6|4450.7|4444.7|4450.7|4444.7|4450.2|4444.2|1
1611768390000|2021-01-27 17:26:30|4450.3|4444.3|4449.3|4443.3|4450.3|4444.3|4449.2|4443.2|15
1611768400000|2021-01-27 17:26:40|4449.7|4443.7|4449.1|4443.1|4450.1|4444.1|4449.1|4443.1|7
1611768410000|2021-01-27 17:26:50|4449.2|4443.2|4449.1|4443.1|4450.1|4444.1|4449.1|4443.1|8
1611768420000|2021-01-27 17:27:00|4449.2|4443.2|4451.2|4445.2|4451.6|4445.6|4449.2|4443.2|30
1611768430000|2021-01-27 17:27:10|4450.8|4444.8|4451.7|4445.7|4451.7|4445.7|4450.8|4444.8|8
1611768440000|2021-01-27 17:27:20|4451.3|4445.3|4450.6|4444.6|4451.3|4445.3|4450.6|4444.6|1
1611768450000|2021-01-27 17:27:30|4451|4445|4451.2|4445.2|4451.6|4445.6|4450.6|4444.6|13
1611768460000|2021-01-27 17:27:40|4451.6|4445.6|4451.7|4445.7|4452.2|4446.2|4451.6|4445.6|6
1611768470000|2021-01-27 17:27:50|4452.1|4446.1|4452.7|4446.7|4452.7|4446.7|4452.1|4446.1|3
1611768480000|2021-01-27 17:28:00|4452.2|4446.2|4451.7|4445.7|4452.3|4446.3|4451.2|4445.2|8
1611768490000|2021-01-27 17:28:10|4452|4446|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|19
1611768500000|2021-01-27 17:28:20|4451.3|4445.3|4451.7|4445.7|4452.1|4446.1|4451.3|4445.3|3
1611768510000|2021-01-27 17:28:30|4452.1|4446.1|4451.6|4445.6|4452.1|4446.1|4451.1|4445.1|14
1611768520000|2021-01-27 17:28:40|4452|4446|4451.6|4445.6|4452.1|4446.1|4451.2|4445.2|6
1611768530000|2021-01-27 17:28:50|4452.1|4446.1|4451.6|4445.6|4452.1|4446.1|4451.6|4445.6|3
1611768550000|2021-01-27 17:29:10|4450.1|4444.1|4450.2|4444.2|4450.2|4444.2|4450.1|4444.1|29
1611768560000|2021-01-27 17:29:20|||||||||2
1611768570000|2021-01-27 17:29:30|4450.3|4444.3|4450.2|4444.2|4450.3|4444.3|4450.2|4444.2|8
1611768580000|2021-01-27 17:29:40|4448.7|4442.7|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|84
1611768590000|2021-01-27 17:29:50|4448|4442|4447.6|4441.6|4448|4442|4447.6|4441.6|11
1611768600000|2021-01-27 17:30:00|4448.1|4442.1|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|7
1611768610000|2021-01-27 17:30:10|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|2
1611768620000|2021-01-27 17:30:20|4447.2|4441.2|4446.6|4440.6|4447.5|4441.5|4446.6|4440.6|4
1611768630000|2021-01-27 17:30:30|4446.2|4440.2|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|6
1611768640000|2021-01-27 17:30:40|4446.6|4440.6|4447.1|4441.1|4447.1|4441.1|4446.6|4440.6|1
1611768650000|2021-01-27 17:30:50|4446.7|4440.7|4446.7|4440.7|4447.1|4441.1|4446.7|4440.7|3
1611768660000|2021-01-27 17:31:00|4447.2|4441.2|4446.6|4440.6|4447.2|4441.2|4446.6|4440.6|7
1611768670000|2021-01-27 17:31:10|4446.2|4440.2|4445.7|4439.7|4447.1|4441.1|4445.7|4439.7|16
1611768680000|2021-01-27 17:31:20|4445.8|4439.8|4445.7|4439.7|4445.8|4439.8|4445.7|4439.7|26
1611768690000|2021-01-27 17:31:30|4446.6|4440.6|4447.2|4441.2|4447.6|4441.6|4446.6|4440.6|6
1611768700000|2021-01-27 17:31:40|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|9
1611768710000|2021-01-27 17:31:50|||||||||2
1611768720000|2021-01-27 17:32:00|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4446.1|4440.1|12
1611768730000|2021-01-27 17:32:10|4446.7|4440.7|4444.2|4438.2|4447.1|4441.1|4443.8|4437.8|18
1611768740000|2021-01-27 17:32:20|4444.6|4438.6|4445.2|4439.2|4445.2|4439.2|4444.2|4438.2|8
1611768750000|2021-01-27 17:32:30|4444.7|4438.7|4445.6|4439.6|4445.6|4439.6|4444.7|4438.7|7
1611768760000|2021-01-27 17:32:40|4445.7|4439.7|4448.1|4442.1|4448.5|4442.5|4445.7|4439.7|8
1611768770000|2021-01-27 17:32:50|||||||||3
1611768780000|2021-01-27 17:33:00|4447.7|4441.7|4445.8|4439.8|4447.7|4441.7|4445.3|4439.3|27
1611768790000|2021-01-27 17:33:10|4445.7|4439.7|4445.3|4439.3|4445.7|4439.7|4445.3|4439.3|11
1611768800000|2021-01-27 17:33:20|4445.8|4439.8|4445.4|4439.4|4446.4|4440.4|4445.4|4439.4|25
1611768810000|2021-01-27 17:33:30|4445.8|4439.8|4446.9|4440.9|4446.9|4440.9|4445.8|4439.8|3
1611768820000|2021-01-27 17:33:40|||||||||2
1611768830000|2021-01-27 17:33:50|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|3
1611768840000|2021-01-27 17:34:00|4445.9|4439.9|4445.9|4439.9|4446.1|4440.1|4445.7|4439.7|9
1611768850000|2021-01-27 17:34:10|4446.4|4440.4|4446.9|4440.9|4447.8|4441.8|4446.4|4440.4|24
1611768860000|2021-01-27 17:34:20|4447.3|4441.3|4446.8|4440.8|4447.3|4441.3|4446.8|4440.8|4
1611768870000|2021-01-27 17:34:30|4446.7|4440.7|4445.8|4439.8|4446.7|4440.7|4445.3|4439.3|10
1611768880000|2021-01-27 17:34:40|4445.4|4439.4|4444.8|4438.8|4445.8|4439.8|4444.8|4438.8|11
1611768890000|2021-01-27 17:34:50|4445.7|4439.7|4445.7|4439.7|4445.8|4439.8|4445.7|4439.7|4
1611768900000|2021-01-27 17:35:00|4445.3|4439.3|4445.7|4439.7|4445.7|4439.7|4445.2|4439.2|7
1611768910000|2021-01-27 17:35:10|4445.8|4439.8|4445.2|4439.2|4445.8|4439.8|4445.2|4439.2|3
1611768920000|2021-01-27 17:35:20|4445.3|4439.3|4444.8|4438.8|4445.3|4439.3|4444.8|4438.8|3
1611768930000|2021-01-27 17:35:30|4444.3|4438.3|4444.7|4438.7|4444.7|4438.7|4444.2|4438.2|6
1611768940000|2021-01-27 17:35:40|4444.8|4438.8|4444.3|4438.3|4444.8|4438.8|4444.2|4438.2|10
1611768950000|2021-01-27 17:35:50|4444.7|4438.7|4444.8|4438.8|4444.8|4438.8|4444.7|4438.7|1
1611768960000|2021-01-27 17:36:00|4444.7|4438.7|4446.2|4440.2|4446.2|4440.2|4444.7|4438.7|8
1611768970000|2021-01-27 17:36:10|4446.6|4440.6|4446.7|4440.7|4446.7|4440.7|4446.6|4440.6|0
1611768980000|2021-01-27 17:36:20|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|5
1611768990000|2021-01-27 17:36:30|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|15
1611769000000|2021-01-27 17:36:40|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|1
1611769010000|2021-01-27 17:36:50|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|6
1611769020000|2021-01-27 17:37:00|4446.8|4440.8|4447.7|4441.7|4447.7|4441.7|4446.8|4440.8|3
1611769030000|2021-01-27 17:37:10|4447.8|4441.8|4447.7|4441.7|4448.7|4442.7|4447.7|4441.7|8
1611769040000|2021-01-27 17:37:20|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|3
1611769050000|2021-01-27 17:37:30|4448.1|4442.1|4448.1|4442.1|4448.2|4442.2|4447.7|4441.7|1
1611769060000|2021-01-27 17:37:40|4447.6|4441.6|4447.7|4441.7|4447.7|4441.7|4446.8|4440.8|9
1611769070000|2021-01-27 17:37:50|4448.1|4442.1|4446.2|4440.2|4448.1|4442.1|4446.2|4440.2|15
1611769090000|2021-01-27 17:38:10|4445.8|4439.8|4445.2|4439.2|4446.2|4440.2|4445.2|4439.2|4
1611769100000|2021-01-27 17:38:20|4445.6|4439.6|4447.7|4441.7|4447.7|4441.7|4445.6|4439.6|8
1611769110000|2021-01-27 17:38:30|4447.8|4441.8|4448.6|4442.6|4448.6|4442.6|4447.8|4441.8|9
1611769120000|2021-01-27 17:38:40|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4
1611769130000|2021-01-27 17:38:50|||||||||9
1611769140000|2021-01-27 17:39:00|4448.7|4442.7|4450.6|4444.6|4450.6|4444.6|4448.7|4442.7|8
1611769150000|2021-01-27 17:39:10|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|5
1611769160000|2021-01-27 17:39:20|||||||||1
1611769170000|2021-01-27 17:39:30|4450.6|4444.6|4450.2|4444.2|4451.1|4445.1|4450.2|4444.2|15
1611769180000|2021-01-27 17:39:40|4449.8|4443.8|4449.2|4443.2|4449.8|4443.8|4448.9|4442.9|12
1611769190000|2021-01-27 17:39:50|4449.7|4443.7|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|11
1611769200000|2021-01-27 17:40:00|4449.3|4443.3|4449.3|4443.3|4449.8|4443.8|4448.8|4442.8|16
1611769210000|2021-01-27 17:40:10|4449.4|4443.4|4448.8|4442.8|4449.8|4443.8|4448.8|4442.8|0
1611769220000|2021-01-27 17:40:20|4448.9|4442.9|4448.3|4442.3|4448.9|4442.9|4448.3|4442.3|2
1611769230000|2021-01-27 17:40:30|4447.9|4441.9|4450.3|4444.3|4450.3|4444.3|4447.9|4441.9|23
1611769240000|2021-01-27 17:40:40|4450.7|4444.7|4451.3|4445.3|4451.8|4445.8|4450.7|4444.7|9
1611769250000|2021-01-27 17:40:50|4451.4|4445.4|4450.8|4444.8|4451.8|4445.8|4450.8|4444.8|1
1611769260000|2021-01-27 17:41:00|4450.9|4444.9|4451.3|4445.3|4451.7|4445.7|4450.9|4444.9|16
1611769270000|2021-01-27 17:41:10|4450.9|4444.9|4451.3|4445.3|4451.8|4445.8|4450.8|4444.8|11
1611769280000|2021-01-27 17:41:20|4450.9|4444.9|4450.9|4444.9|4451.3|4445.3|4450.9|4444.9|3
1611769290000|2021-01-27 17:41:30|4451.3|4445.3|4451.7|4445.7|4451.7|4445.7|4451.3|4445.3|4
1611769300000|2021-01-27 17:41:40|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|3
1611769310000|2021-01-27 17:41:50|4450.9|4444.9|4448.8|4442.8|4450.9|4444.9|4448.8|4442.8|19
1611769320000|2021-01-27 17:42:00|4449.8|4443.8|4450.7|4444.7|4450.7|4444.7|4449.8|4443.8|14
1611769330000|2021-01-27 17:42:10|4450.2|4444.2|4450.2|4444.2|4450.3|4444.3|4450.2|4444.2|5
1611769340000|2021-01-27 17:42:20|4449.7|4443.7|4448.8|4442.8|4449.7|4443.7|4448.8|4442.8|1
1611769350000|2021-01-27 17:42:30|4448.7|4442.7|4448.1|4442.1|4449.2|4443.2|4448.1|4442.1|3
1611769360000|2021-01-27 17:42:40|4447.7|4441.7|4448.6|4442.6|4448.6|4442.6|4447.7|4441.7|3
1611769370000|2021-01-27 17:42:50|4448.7|4442.7|4448.8|4442.8|4448.8|4442.8|4448.7|4442.7|0
1611769380000|2021-01-27 17:43:00|4449.2|4443.2|4449.7|4443.7|4450.7|4444.7|4449.2|4443.2|12
1611769390000|2021-01-27 17:43:10|4449.6|4443.6|4449.1|4443.1|4449.6|4443.6|4448.6|4442.6|3
1611769400000|2021-01-27 17:43:20|4448.7|4442.7|4450.1|4444.1|4450.1|4444.1|4448.7|4442.7|5
1611769410000|2021-01-27 17:43:30|4449.7|4443.7|4451.6|4445.6|4451.6|4445.6|4449.7|4443.7|2
1611769420000|2021-01-27 17:43:40|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4450.7|4444.7|7
1611769430000|2021-01-27 17:43:50|4451.6|4445.6|4453.1|4447.1|4453.5|4447.5|4451.6|4445.6|37
1611769440000|2021-01-27 17:44:00|4453.5|4447.5|4454.3|4448.3|4454.5|4448.5|4453.3|4447.3|2
1611769450000|2021-01-27 17:44:10|4454.5|4448.5|4455.5|4449.5|4455.8|4449.8|4454.3|4448.3|6
1611769460000|2021-01-27 17:44:20|4454.8|4448.8|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|3
1611769470000|2021-01-27 17:44:30|4454.4|4448.4|4454.3|4448.3|4454.8|4448.8|4453.8|4447.8|5
1611769480000|2021-01-27 17:44:40|4454.4|4448.4|4454.4|4448.4|4454.8|4448.8|4454.3|4448.3|2
1611769490000|2021-01-27 17:44:50|4455.3|4449.3|4454.3|4448.3|4455.3|4449.3|4454.3|4448.3|3
1611769500000|2021-01-27 17:45:00|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.4|4448.4|1
1611769520000|2021-01-27 17:45:20|4454.4|4448.4|4454.8|4448.8|4454.8|4448.8|4454.4|4448.4|2
1611769530000|2021-01-27 17:45:30|4453.6|4447.6|4453.4|4447.4|4453.8|4447.8|4453.4|4447.4|33
1611769540000|2021-01-27 17:45:40|||||||||1
1611769550000|2021-01-27 17:45:50|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1611769560000|2021-01-27 17:46:00|4453.4|4447.4|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|6
1611769570000|2021-01-27 17:46:10|4453.3|4447.3|4453.4|4447.4|4453.4|4447.4|4453.3|4447.3|6
1611769580000|2021-01-27 17:46:20|4453.3|4447.3|4453.8|4447.8|4454.3|4448.3|4453.3|4447.3|13
1611769590000|2021-01-27 17:46:30|4454.2|4448.2|4454.3|4448.3|4454.3|4448.3|4454.2|4448.2|8
1611769600000|2021-01-27 17:46:40|4453.9|4447.9|4454.4|4448.4|4454.4|4448.4|4453.4|4447.4|5
1611769610000|2021-01-27 17:46:50|4453.4|4447.4|4454.3|4448.3|4454.3|4448.3|4453.4|4447.4|3
1611769620000|2021-01-27 17:47:00|4454.4|4448.4|4455.8|4449.8|4455.8|4449.8|4454.4|4448.4|13
1611769630000|2021-01-27 17:47:10|4455.9|4449.9|4455.8|4449.8|4456.3|4450.3|4455.8|4449.8|19
1611769640000|2021-01-27 17:47:20|4455.4|4449.4|4456.8|4450.8|4456.8|4450.8|4455.3|4449.3|8
1611769650000|2021-01-27 17:47:30|4457.6|4451.6|4457.2|4451.2|4458.1|4452.1|4457.2|4451.2|12
1611769660000|2021-01-27 17:47:40|4457.6|4451.6|4457.2|4451.2|4458.1|4452.1|4457.2|4451.2|7
1611769670000|2021-01-27 17:47:50|4458.1|4452.1|4458.6|4452.6|4458.6|4452.6|4458.1|4452.1|4
1611769680000|2021-01-27 17:48:00|4458.2|4452.2|4457.6|4451.6|4458.2|4452.2|4457.6|4451.6|6
1611769690000|2021-01-27 17:48:10|4456.6|4450.6|4457.7|4451.7|4457.7|4451.7|4456.6|4450.6|6
1611769700000|2021-01-27 17:48:20|4457.3|4451.3|4457.6|4451.6|4457.6|4451.6|4457.2|4451.2|4
1611769720000|2021-01-27 17:48:40|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.1|4451.1|2
1611769730000|2021-01-27 17:48:50|4457.6|4451.6|4458.1|4452.1|4458.1|4452.1|4457.6|4451.6|9
1611769740000|2021-01-27 17:49:00|4458.2|4452.2|4458.6|4452.6|4459.1|4453.1|4458.2|4452.2|9
1611769750000|2021-01-27 17:49:10|4459.1|4453.1|4458.2|4452.2|4459.1|4453.1|4458.1|4452.1|10
1611769760000|2021-01-27 17:49:20|4458.6|4452.6|4458.1|4452.1|4458.6|4452.6|4458.1|4452.1|0
1611769770000|2021-01-27 17:49:30|4457.7|4451.7|4457.1|4451.1|4457.7|4451.7|4457.1|4451.1|2
1611769780000|2021-01-27 17:49:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|3
1611769790000|2021-01-27 17:49:50|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4456.6|4450.6|6
1611769800000|2021-01-27 17:50:00|4457.5|4451.5|4457.6|4451.6|4457.6|4451.6|4457.5|4451.5|4
1611769810000|2021-01-27 17:50:10|4457.1|4451.1|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|3
1611769820000|2021-01-27 17:50:20|4457|4451|4457.1|4451.1|4457.1|4451.1|4457|4451|0
1611769830000|2021-01-27 17:50:30|4457|4451|4456.5|4450.5|4457|4451|4456.5|4450.5|12
1611769840000|2021-01-27 17:50:40|4456.8|4450.8|4456.1|4450.1|4457|4451|4456.1|4450.1|4
1611769870000|2021-01-27 17:51:10|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|1
1611769880000|2021-01-27 17:51:20|4457|4451|4457|4451|4457|4451|4457|4451|0
1611769890000|2021-01-27 17:51:30|||||||||1
1611769900000|2021-01-27 17:51:40|||||||||2
1611769910000|2021-01-27 17:51:50|||||||||2
1611769920000|2021-01-27 17:52:00|4458.3|4452.3|4459|4453|4459.8|4453.8|4457.8|4451.8|21
1611769930000|2021-01-27 17:52:10|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.3|4453.3|39
1611769940000|2021-01-27 17:52:20|4459.1|4453.1|4460|4454|4460|4454|4459.1|4453.1|3
1611769950000|2021-01-27 17:52:30|4461|4455|4461|4455|4461.8|4455.8|4461|4455|8
1611769960000|2021-01-27 17:52:40|4461.1|4455.1|4462|4456|4462.7|4456.7|4461.1|4455.1|12
1611769970000|2021-01-27 17:52:50|4461.5|4455.5|4462.3|4456.3|4462.5|4456.5|4461.5|4455.5|3
1611769980000|2021-01-27 17:53:00|4462|4456|4462.8|4456.8|4462.8|4456.8|4462|4456|7
1611769990000|2021-01-27 17:53:10|4462.5|4456.5|4461.1|4455.1|4462.5|4456.5|4461|4455|13
1611770000000|2021-01-27 17:53:20|4461.6|4455.6|4461.2|4455.2|4461.6|4455.6|4461.2|4455.2|4
1611770020000|2021-01-27 17:53:40|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|3
1611770040000|2021-01-27 17:54:00|||||||||1
1611770050000|2021-01-27 17:54:10|||||||||5
1611770070000|2021-01-27 17:54:30|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1611770080000|2021-01-27 17:54:40|||||||||1
1611770090000|2021-01-27 17:54:50|4461.1|4455.1|4460.6|4454.6|4461.1|4455.1|4460.2|4454.2|12
1611770100000|2021-01-27 17:55:00|4460.2|4454.2|4461.6|4455.6|4461.6|4455.6|4460.1|4454.1|5
1611770110000|2021-01-27 17:55:10|4461.2|4455.2|4461.1|4455.1|4461.2|4455.2|4461.1|4455.1|0
1611770120000|2021-01-27 17:55:20|4460.6|4454.6|4460.1|4454.1|4460.6|4454.6|4459.8|4453.8|9
1611770130000|2021-01-27 17:55:30|4460.3|4454.3|4460.1|4454.1|4460.3|4454.3|4460.1|4454.1|72
1611770140000|2021-01-27 17:55:40|4460.2|4454.2|4461.1|4455.1|4461.1|4455.1|4460.1|4454.1|21
1611770150000|2021-01-27 17:55:50|4461.4|4455.4|4461.6|4455.6|4462.1|4456.1|4461.4|4455.4|3
1611770160000|2021-01-27 17:56:00|4462.2|4456.2|4461.3|4455.3|4462.2|4456.2|4461.3|4455.3|42
1611770170000|2021-01-27 17:56:10|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|15
1611770180000|2021-01-27 17:56:20|||||||||11
1611770200000|2021-01-27 17:56:40|4460.2|4454.2|4463|4457|4463|4457|4460.2|4454.2|8
1611770210000|2021-01-27 17:56:50|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|2
1611770220000|2021-01-27 17:57:00|4465|4459|4465|4459|4465|4459|4464|4458|14
1611770230000|2021-01-27 17:57:10|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.3|4459.3|1
1611770240000|2021-01-27 17:57:20|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|4
1611770250000|2021-01-27 17:57:30|4465.6|4459.6|4465.1|4459.1|4466|4460|4465.1|4459.1|1
1611770260000|2021-01-27 17:57:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|3
1611770280000|2021-01-27 17:58:00|4466.7|4460.7|4466|4460|4466.7|4460.7|4466|4460|13
1611770300000|2021-01-27 17:58:20|4465.6|4459.6|4466|4460|4466|4460|4465.6|4459.6|3
1611770310000|2021-01-27 17:58:30|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|3
1611770320000|2021-01-27 17:58:40|4465|4459|4465|4459|4465|4459|4465|4459|4
1611770340000|2021-01-27 17:59:00|4465.1|4459.1|4465.5|4459.5|4465.5|4459.5|4465.1|4459.1|6
1611770350000|2021-01-27 17:59:10|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|2
1611770360000|2021-01-27 17:59:20|4466|4460|4466.5|4460.5|4466.5|4460.5|4466|4460|3
1611770370000|2021-01-27 17:59:30|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|1
1611770380000|2021-01-27 17:59:40|4466.5|4460.5|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|10
1611770390000|2021-01-27 17:59:50|4466.2|4460.2|4465.2|4459.2|4466.6|4460.6|4465.2|4459.2|14
1611770400000|2021-01-27 18:00:00|4465.6|4459.6|4467.1|4461.1|4467.1|4461.1|4465.2|4459.2|12
1611770410000|2021-01-27 18:00:10|4466.3|4460.3|4466.3|4460.3|4467.1|4461.1|4466.3|4460.3|33
1611770420000|2021-01-27 18:00:20|4466.2|4460.2|4466.1|4460.1|4466.3|4460.3|4466.1|4460.1|3
1611770430000|2021-01-27 18:00:30|4465.7|4459.7|4464.9|4458.9|4465.7|4459.7|4464.2|4458.2|21
1611770440000|2021-01-27 18:00:40|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|4
1611770450000|2021-01-27 18:00:50|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4464.9|4458.9|10
1611770460000|2021-01-27 18:01:00|4465.9|4459.9|4465.8|4459.8|4466.8|4460.8|4465.8|4459.8|10
1611770470000|2021-01-27 18:01:10|4465.3|4459.3|4465.8|4459.8|4466.8|4460.8|4465.3|4459.3|2
1611770480000|2021-01-27 18:01:20|4465.9|4459.9|4465.8|4459.8|4465.9|4459.9|4465.3|4459.3|8
1611770490000|2021-01-27 18:01:30|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|5
1611770500000|2021-01-27 18:01:40|4466.7|4460.7|4465.8|4459.8|4466.7|4460.7|4465.8|4459.8|28
1611770510000|2021-01-27 18:01:50|4465.4|4459.4|4465.3|4459.3|4465.4|4459.4|4464.8|4458.8|1
1611770520000|2021-01-27 18:02:00|4465.7|4459.7|4466.3|4460.3|4467.1|4461.1|4465.3|4459.3|55
1611770530000|2021-01-27 18:02:10|4467.2|4461.2|4465.3|4459.3|4467.2|4461.2|4465.3|4459.3|29
1611770540000|2021-01-27 18:02:20|4466.3|4460.3|4467.2|4461.2|4467.2|4461.2|4466.2|4460.2|7
1611770550000|2021-01-27 18:02:30|4466.8|4460.8|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|5
1611770560000|2021-01-27 18:02:40|4467.1|4461.1|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|6
1611770570000|2021-01-27 18:02:50|4466.7|4460.7|4465.3|4459.3|4467.1|4461.1|4465.3|4459.3|12
1611770580000|2021-01-27 18:03:00|4465.2|4459.2|4465.3|4459.3|4465.3|4459.3|4465.2|4459.2|0
1611770590000|2021-01-27 18:03:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|2
1611770600000|2021-01-27 18:03:20|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4465.7|4459.7|7
1611770610000|2021-01-27 18:03:30|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4465.8|4459.8|2
1611770620000|2021-01-27 18:03:40|4465.8|4459.8|4465.7|4459.7|4465.8|4459.8|4464.8|4458.8|10
1611770630000|2021-01-27 18:03:50|4465.8|4459.8|4465.7|4459.7|4465.8|4459.8|4465.7|4459.7|3
1611770640000|2021-01-27 18:04:00|4465.2|4459.2|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|10
1611770660000|2021-01-27 18:04:20|4465.3|4459.3|4464.8|4458.8|4465.3|4459.3|4464.8|4458.8|10
1611770670000|2021-01-27 18:04:30|||||||||1
1611770680000|2021-01-27 18:04:40|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.8|4458.8|1
1611770690000|2021-01-27 18:04:50|4464.8|4458.8|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|7
1611770700000|2021-01-27 18:05:00|4464.9|4458.9|4465.3|4459.3|4465.3|4459.3|4464.9|4458.9|2
1611770710000|2021-01-27 18:05:10|4464.9|4458.9|4464.8|4458.8|4465.3|4459.3|4464.8|4458.8|5
1611770720000|2021-01-27 18:05:20|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|4
1611770730000|2021-01-27 18:05:30|||||||||27
1611770740000|2021-01-27 18:05:40|4461.9|4455.9|4462.3|4456.3|4462.3|4456.3|4461.9|4455.9|11
1611770750000|2021-01-27 18:05:50|4461.8|4455.8|4459.1|4453.1|4461.8|4455.8|4459.1|4453.1|10
1611770760000|2021-01-27 18:06:00|4459.6|4453.6|4459.6|4453.6|4459.9|4453.9|4459.4|4453.4|23
1611770770000|2021-01-27 18:06:10|4459.9|4453.9|4459.6|4453.6|4459.9|4453.9|4459.1|4453.1|7
1611770780000|2021-01-27 18:06:20|4459.1|4453.1|4459.6|4453.6|4459.9|4453.9|4459.1|4453.1|26
1611770790000|2021-01-27 18:06:30|4459.2|4453.2|4458.7|4452.7|4459.6|4453.6|4458.7|4452.7|1
1611770800000|2021-01-27 18:06:40|4458.3|4452.3|4458.6|4452.6|4458.7|4452.7|4458.3|4452.3|3
1611770810000|2021-01-27 18:06:50|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|8
1611770820000|2021-01-27 18:07:00|4459.3|4453.3|4458.3|4452.3|4459.8|4453.8|4458.3|4452.3|9
1611770830000|2021-01-27 18:07:10|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|6
1611770840000|2021-01-27 18:07:20|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1611770850000|2021-01-27 18:07:30|4460.3|4454.3|4459.8|4453.8|4460.3|4454.3|4459.8|4453.8|3
1611770870000|2021-01-27 18:07:50|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.3|4452.3|9
1611770880000|2021-01-27 18:08:00|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|3
1611770890000|2021-01-27 18:08:10|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|6
1611770900000|2021-01-27 18:08:20|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.7|4452.7|0
1611770910000|2021-01-27 18:08:30|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|2
1611770920000|2021-01-27 18:08:40|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|1
1611770930000|2021-01-27 18:08:50|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|1
1611770940000|2021-01-27 18:09:00|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|1
1611770950000|2021-01-27 18:09:10|4458.9|4452.9|4458.8|4452.8|4458.9|4452.9|4458.8|4452.8|0
1611770960000|2021-01-27 18:09:20|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|2
1611770970000|2021-01-27 18:09:30|||||||||4
1611770980000|2021-01-27 18:09:40|4459.2|4453.2|4458.9|4452.9|4459.3|4453.3|4458.9|4452.9|1
1611770990000|2021-01-27 18:09:50|4458.8|4452.8|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|0
1611771000000|2021-01-27 18:10:00|4458.4|4452.4|4459.3|4453.3|4459.3|4453.3|4458.4|4452.4|3
1611771010000|2021-01-27 18:10:10|4460.4|4454.4|4460.4|4454.4|4461.4|4455.4|4460.3|4454.3|15
1611771020000|2021-01-27 18:10:20|4460.8|4454.8|4461.4|4455.4|4461.4|4455.4|4460.8|4454.8|3
1611771030000|2021-01-27 18:10:30|4461.8|4455.8|4461.8|4455.8|4462.3|4456.3|4461.4|4455.4|9
1611771040000|2021-01-27 18:10:40|4461.4|4455.4|4462.3|4456.3|4462.3|4456.3|4461.3|4455.3|3
1611771050000|2021-01-27 18:10:50|4461.9|4455.9|4461.8|4455.8|4461.9|4455.9|4461.4|4455.4|2
1611771070000|2021-01-27 18:11:10|4461.9|4455.9|4462.3|4456.3|4462.8|4456.8|4461.9|4455.9|4
1611771090000|2021-01-27 18:11:30|4462.8|4456.8|4462.5|4456.5|4463.3|4457.3|4462.3|4456.3|5
1611771100000|2021-01-27 18:11:40|4462.4|4456.4|4463.8|4457.8|4464.3|4458.3|4462.4|4456.4|10
1611771110000|2021-01-27 18:11:50|4463.3|4457.3|4462.4|4456.4|4463.9|4457.9|4462.4|4456.4|6
1611771120000|2021-01-27 18:12:00|4462.2|4456.2|4462|4456|4462.4|4456.4|4461.9|4455.9|8
1611771130000|2021-01-27 18:12:10|4461.7|4455.7|4460.4|4454.4|4461.7|4455.7|4460.3|4454.3|1
1611771140000|2021-01-27 18:12:20|4460.3|4454.3|4459.5|4453.5|4460.3|4454.3|4459.5|4453.5|18
1611771150000|2021-01-27 18:12:30|4459.4|4453.4|4459.9|4453.9|4460|4454|4459.4|4453.4|1
1611771160000|2021-01-27 18:12:40|4460|4454|4460|4454|4460|4454|4460|4454|2
1611771170000|2021-01-27 18:12:50|4460.4|4454.4|4460.5|4454.5|4460.5|4454.5|4460.4|4454.4|3
1611771180000|2021-01-27 18:13:00|4461|4455|4460.5|4454.5|4461.5|4455.5|4460.5|4454.5|7
1611771190000|2021-01-27 18:13:10|4460.9|4454.9|4459.7|4453.7|4461|4455|4459.7|4453.7|7
1611771200000|2021-01-27 18:13:20|||||||||3
1611771210000|2021-01-27 18:13:30|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|3
1611771220000|2021-01-27 18:13:40|4459.3|4453.3|4458.3|4452.3|4459.3|4453.3|4458.3|4452.3|19
1611771230000|2021-01-27 18:13:50|4458.8|4452.8|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|1
1611771240000|2021-01-27 18:14:00|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|1
1611771250000|2021-01-27 18:14:10|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4457.8|4451.8|12
1611771260000|2021-01-27 18:14:20|4458.2|4452.2|4454.3|4448.3|4458.2|4452.2|4453.8|4447.8|16
1611771270000|2021-01-27 18:14:30|4453.9|4447.9|4453.4|4447.4|4453.9|4447.9|4452.9|4446.9|17
1611771280000|2021-01-27 18:14:40|4453|4447|4452.8|4446.8|4453.1|4447.1|4452|4446|20
1611771290000|2021-01-27 18:14:50|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|1
1611771300000|2021-01-27 18:15:00|4451.8|4445.8|4452.6|4446.6|4452.6|4446.6|4451.8|4445.8|13
1611771310000|2021-01-27 18:15:10|4453.5|4447.5|4454|4448|4454|4448|4453.1|4447.1|14
1611771320000|2021-01-27 18:15:20|4453.6|4447.6|4453.3|4447.3|4453.6|4447.6|4453.3|4447.3|19
1611771330000|2021-01-27 18:15:30|4453|4447|4451.6|4445.6|4453|4447|4451.6|4445.6|1
1611771340000|2021-01-27 18:15:40|4451.8|4445.8|4451.8|4445.8|4452.3|4446.3|4451.8|4445.8|6
1611771350000|2021-01-27 18:15:50|4452.3|4446.3|4451.8|4445.8|4452.4|4446.4|4451.8|4445.8|3
1611771370000|2021-01-27 18:16:10|4451.4|4445.4|4452.3|4446.3|4452.3|4446.3|4451.4|4445.4|2
1611771380000|2021-01-27 18:16:20|4451.9|4445.9|4451.8|4445.8|4452.3|4446.3|4451.3|4445.3|27
1611771400000|2021-01-27 18:16:40|4451.4|4445.4|4452|4446|4452|4446|4451.3|4445.3|7
1611771410000|2021-01-27 18:16:50|||||||||6
1611771420000|2021-01-27 18:17:00|4451.1|4445.1|4452|4446|4452|4446|4451.1|4445.1|16
1611771430000|2021-01-27 18:17:10|4452.8|4446.8|4451.9|4445.9|4452.8|4446.8|4451.9|4445.9|3
1611771440000|2021-01-27 18:17:20|4452.3|4446.3|4451.9|4445.9|4452.3|4446.3|4451.9|4445.9|2
1611771450000|2021-01-27 18:17:30|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1611771460000|2021-01-27 18:17:40|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4451.9|4445.9|2
1611771470000|2021-01-27 18:17:50|4452.3|4446.3|4450.5|4444.5|4452.3|4446.3|4450.5|4444.5|10
1611771480000|2021-01-27 18:18:00|4450.4|4444.4|4450.8|4444.8|4451.3|4445.3|4450.4|4444.4|1
1611771490000|2021-01-27 18:18:10|4450.9|4444.9|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|1
1611771500000|2021-01-27 18:18:20|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|0
1611771520000|2021-01-27 18:18:40|4450.3|4444.3|4450.3|4444.3|4450.8|4444.8|4449.8|4443.8|7
1611771530000|2021-01-27 18:18:50|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.3|4444.3|1
1611771540000|2021-01-27 18:19:00|4450|4444|4449.9|4443.9|4450.3|4444.3|4449.9|4443.9|5
1611771550000|2021-01-27 18:19:10|4449.3|4443.3|4447.8|4441.8|4449.3|4443.3|4447.8|4441.8|23
1611771560000|2021-01-27 18:19:20|4448.8|4442.8|4448.8|4442.8|4448.9|4442.9|4447.8|4441.8|5
1611771570000|2021-01-27 18:19:30|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|6
1611771580000|2021-01-27 18:19:40|4448.7|4442.7|4448.4|4442.4|4448.7|4442.7|4448.4|4442.4|1
1611771590000|2021-01-27 18:19:50|4448.3|4442.3|4449|4443|4449|4443|4448.3|4442.3|16
1611771600000|2021-01-27 18:20:00|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|0
1611771610000|2021-01-27 18:20:10|4449.5|4443.5|4450.2|4444.2|4450.2|4444.2|4449.5|4443.5|1
1611771620000|2021-01-27 18:20:20|4451|4445|4450.2|4444.2|4451.2|4445.2|4450.2|4444.2|4
1611771630000|2021-01-27 18:20:30|4449.8|4443.8|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|4
1611771650000|2021-01-27 18:20:50|4448.8|4442.8|4450|4444|4450|4444|4448.8|4442.8|3
1611771660000|2021-01-27 18:21:00|4449.7|4443.7|4451.2|4445.2|4451.2|4445.2|4449.7|4443.7|13
1611771670000|2021-01-27 18:21:10|4451.3|4445.3|4451.7|4445.7|4451.7|4445.7|4451.3|4445.3|0
1611771680000|2021-01-27 18:21:20|4451.5|4445.5|4451.7|4445.7|4451.7|4445.7|4451.5|4445.5|2
1611771690000|2021-01-27 18:21:30|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|7
1611771700000|2021-01-27 18:21:40|4451.1|4445.1|4450.8|4444.8|4451.1|4445.1|4450.8|4444.8|0
1611771710000|2021-01-27 18:21:50|4450.6|4444.6|4450.6|4444.6|4451|4445|4450.6|4444.6|1
1611771720000|2021-01-27 18:22:00|4451.5|4445.5|4451.6|4445.6|4451.6|4445.6|4451.5|4445.5|1
1611771730000|2021-01-27 18:22:10|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|1
1611771740000|2021-01-27 18:22:20|4451|4445|4451|4445|4451|4445|4451|4445|7
1611771750000|2021-01-27 18:22:30|4451.5|4445.5|4452|4446|4452|4446|4451.5|4445.5|5
1611771760000|2021-01-27 18:22:40|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|0
1611771780000|2021-01-27 18:23:00|4451.5|4445.5|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|4
1611771790000|2021-01-27 18:23:10|4452.6|4446.6|4452.6|4446.6|4453|4447|4452.5|4446.5|1
1611771800000|2021-01-27 18:23:20|4452.5|4446.5|4452.6|4446.6|4452.6|4446.6|4452.5|4446.5|0
1611771810000|2021-01-27 18:23:30|4453.1|4447.1|4452.9|4446.9|4453.5|4447.5|4452.5|4446.5|8
1611771820000|2021-01-27 18:23:40|4453.9|4447.9|4453.3|4447.3|4454.4|4448.4|4453.3|4447.3|4
1611771830000|2021-01-27 18:23:50|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|5
1611771840000|2021-01-27 18:24:00|4453.8|4447.8|4453.9|4447.9|4454.3|4448.3|4453.8|4447.8|3
1611771850000|2021-01-27 18:24:10|4453.8|4447.8|4450.4|4444.4|4453.8|4447.8|4450.4|4444.4|6
1611771870000|2021-01-27 18:24:30|4450.8|4444.8|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|5
1611771880000|2021-01-27 18:24:40|4451.2|4445.2|4450.4|4444.4|4451.2|4445.2|4450.4|4444.4|3
1611771890000|2021-01-27 18:24:50|4449.6|4443.6|4449.4|4443.4|4450.3|4444.3|4449.4|4443.4|13
1611771910000|2021-01-27 18:25:10|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|8
1611771920000|2021-01-27 18:25:20|4450.3|4444.3|4450.8|4444.8|4450.8|4444.8|4450.3|4444.3|1
1611771930000|2021-01-27 18:25:30|4451.2|4445.2|4451.3|4445.3|4451.3|4445.3|4451.2|4445.2|0
1611771940000|2021-01-27 18:25:40|4452.2|4446.2|4451.8|4445.8|4452.2|4446.2|4451.8|4445.8|5
1611771950000|2021-01-27 18:25:50|||||||||3
1611771960000|2021-01-27 18:26:00|4452.2|4446.2|4453|4447|4453.2|4447.2|4452.2|4446.2|0
1611771970000|2021-01-27 18:26:10|4453.2|4447.2|4453.5|4447.5|4453.5|4447.5|4453.2|4447.2|1
1611771980000|2021-01-27 18:26:20|4454.2|4448.2|4454.2|4448.2|4454.5|4448.5|4454.2|4448.2|1
1611771990000|2021-01-27 18:26:30|4454.5|4448.5|4455|4449|4455.2|4449.2|4454.5|4448.5|3
1611772000000|2021-01-27 18:26:40|4455.7|4449.7|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|4
1611772010000|2021-01-27 18:26:50|4455.7|4449.7|4454.7|4448.7|4455.7|4449.7|4454.7|4448.7|11
1611772020000|2021-01-27 18:27:00|4454.3|4448.3|4454.7|4448.7|4454.7|4448.7|4454.3|4448.3|2
1611772030000|2021-01-27 18:27:10|4454.9|4448.9|4456.2|4450.2|4456.2|4450.2|4454.9|4448.9|4
1611772040000|2021-01-27 18:27:20|4456|4450|4455.8|4449.8|4456|4450|4455.3|4449.3|1
1611772060000|2021-01-27 18:27:40|4455.3|4449.3|4456.2|4450.2|4456.2|4450.2|4455.3|4449.3|0
1611772070000|2021-01-27 18:27:50|4455.8|4449.8|4456.3|4450.3|4456.3|4450.3|4455.8|4449.8|1
1611772080000|2021-01-27 18:28:00|4456.8|4450.8|4456.7|4450.7|4456.8|4450.8|4456.4|4450.4|11
1611772100000|2021-01-27 18:28:20|4456.8|4450.8|4457.2|4451.2|4457.2|4451.2|4456.8|4450.8|0
1611772110000|2021-01-27 18:28:30|4457|4451|4457.2|4451.2|4457.2|4451.2|4457|4451|1
1611772120000|2021-01-27 18:28:40|||||||||1
1611772130000|2021-01-27 18:28:50|4457.7|4451.7|4458.7|4452.7|4458.7|4452.7|4457.7|4451.7|2
1611772140000|2021-01-27 18:29:00|4459|4453|4459.3|4453.3|4459.3|4453.3|4459|4453|2
1611772150000|2021-01-27 18:29:10|4459.5|4453.5|4458.9|4452.9|4459.5|4453.5|4458.3|4452.3|15
1611772170000|2021-01-27 18:29:30|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1611772180000|2021-01-27 18:29:40|4459|4453|4459.9|4453.9|4459.9|4453.9|4459|4453|2
1611772190000|2021-01-27 18:29:50|4460.3|4454.3|4459.5|4453.5|4460.4|4454.4|4459.5|4453.5|3
1611772200000|2021-01-27 18:30:00|4459.9|4453.9|4458.8|4452.8|4460.3|4454.3|4458.8|4452.8|5
1611772210000|2021-01-27 18:30:10|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|16
1611772220000|2021-01-27 18:30:20|4458.4|4452.4|4456.6|4450.6|4458.8|4452.8|4456.6|4450.6|21
1611772230000|2021-01-27 18:30:30|4456.5|4450.5|4456.1|4450.1|4456.5|4450.5|4455.6|4449.6|10
1611772240000|2021-01-27 18:30:40|4456|4450|4455.5|4449.5|4456|4450|4455.5|4449.5|0
1611772250000|2021-01-27 18:30:50|4454.6|4448.6|4455.6|4449.6|4455.6|4449.6|4454.6|4448.6|6
1611772260000|2021-01-27 18:31:00|4456.1|4450.1|4457.1|4451.1|4457.1|4451.1|4456.1|4450.1|10
1611772270000|2021-01-27 18:31:10|4456.8|4450.8|4457.5|4451.5|4457.5|4451.5|4456.8|4450.8|2
1611772280000|2021-01-27 18:31:20|||||||||5
1611772290000|2021-01-27 18:31:30|4457.3|4451.3|4456.3|4450.3|4457.4|4451.4|4456.3|4450.3|8
1611772300000|2021-01-27 18:31:40|4455.4|4449.4|4454.6|4448.6|4455.4|4449.4|4453.8|4447.8|18
1611772310000|2021-01-27 18:31:50|4455.1|4449.1|4456.3|4450.3|4456.3|4450.3|4455.1|4449.1|8
1611772320000|2021-01-27 18:32:00|4456.1|4450.1|4456.3|4450.3|4456.3|4450.3|4456.1|4450.1|0
1611772330000|2021-01-27 18:32:10|4456.1|4450.1|4455.8|4449.8|4456.3|4450.3|4455.8|4449.8|0
1611772340000|2021-01-27 18:32:20|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|0
1611772380000|2021-01-27 18:33:00|4457.8|4451.8|4457|4451|4458.1|4452.1|4457|4451|12
1611772390000|2021-01-27 18:33:10|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|0
1611772400000|2021-01-27 18:33:20|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|0
1611772410000|2021-01-27 18:33:30|4457|4451|4454.5|4448.5|4457.6|4451.6|4454.5|4448.5|27
1611772420000|2021-01-27 18:33:40|4455|4449|4454.9|4448.9|4455.4|4449.4|4454.9|4448.9|2
1611772430000|2021-01-27 18:33:50|4454.8|4448.8|4454.4|4448.4|4454.8|4448.8|4454.4|4448.4|1
1611772440000|2021-01-27 18:34:00|4454.8|4448.8|4454.9|4448.9|4454.9|4448.9|4454.8|4448.8|7
1611772450000|2021-01-27 18:34:10|4454.8|4448.8|4452.5|4446.5|4454.8|4448.8|4452|4446|22
1611772460000|2021-01-27 18:34:20|||||||||6
1611772470000|2021-01-27 18:34:30|4452|4446|4451.6|4445.6|4452.5|4446.5|4451.6|4445.6|5
1611772480000|2021-01-27 18:34:40|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|2
1611772490000|2021-01-27 18:34:50|4452.9|4446.9|4453|4447|4453|4447|4452.9|4446.9|0
1611772500000|2021-01-27 18:35:00|4453.5|4447.5|4454.9|4448.9|4454.9|4448.9|4453.5|4447.5|7
1611772510000|2021-01-27 18:35:10|4454.5|4448.5|4454|4448|4454.5|4448.5|4454|4448|9
1611772520000|2021-01-27 18:35:20|4454.6|4448.6|4454|4448|4454.6|4448.6|4454|4448|28
1611772530000|2021-01-27 18:35:30|4453.8|4447.8|4453.4|4447.4|4453.8|4447.8|4453.4|4447.4|0
1611772540000|2021-01-27 18:35:40|4453.3|4447.3|4453.9|4447.9|4453.9|4447.9|4453.3|4447.3|2
1611772550000|2021-01-27 18:35:50|4453.5|4447.5|4452.8|4446.8|4453.5|4447.5|4452.8|4446.8|6
1611772560000|2021-01-27 18:36:00|4452.9|4446.9|4453.9|4447.9|4454.4|4448.4|4452.9|4446.9|8
1611772570000|2021-01-27 18:36:10|4453.3|4447.3|4452.4|4446.4|4453.3|4447.3|4452.4|4446.4|1
1611772580000|2021-01-27 18:36:20|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|0
1611772590000|2021-01-27 18:36:30|4452|4446|4451.9|4445.9|4452.8|4446.8|4451.4|4445.4|10
1611772600000|2021-01-27 18:36:40|4452.6|4446.6|4452.9|4446.9|4452.9|4446.9|4452.5|4446.5|20
1611772620000|2021-01-27 18:37:00|4452.3|4446.3|4452.9|4446.9|4452.9|4446.9|4452.3|4446.3|7
1611772640000|2021-01-27 18:37:20|4452.5|4446.5|4452|4446|4452.5|4446.5|4452|4446|3
1611772650000|2021-01-27 18:37:30|4452.5|4446.5|4451.9|4445.9|4452.5|4446.5|4451.9|4445.9|6
1611772670000|2021-01-27 18:37:50|4451.8|4445.8|4451.9|4445.9|4452|4446|4451.8|4445.8|2
1611772680000|2021-01-27 18:38:00|4451.8|4445.8|4451.9|4445.9|4451.9|4445.9|4450.9|4444.9|5
1611772700000|2021-01-27 18:38:20|4452.4|4446.4|4452.8|4446.8|4452.8|4446.8|4452.4|4446.4|9
1611772710000|2021-01-27 18:38:30|4453.8|4447.8|4454.3|4448.3|4455.1|4449.1|4453.6|4447.6|8
1611772720000|2021-01-27 18:38:40|4454.6|4448.6|4454.3|4448.3|4454.6|4448.6|4453.8|4447.8|8
1611772730000|2021-01-27 18:38:50|4454.1|4448.1|4453.3|4447.3|4454.1|4448.1|4453.3|4447.3|1
1611772740000|2021-01-27 18:39:00|4452.9|4446.9|4453.3|4447.3|4453.3|4447.3|4452.9|4446.9|4
1611772750000|2021-01-27 18:39:10|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1611772770000|2021-01-27 18:39:30|4453.8|4447.8|4454.3|4448.3|4454.3|4448.3|4453.8|4447.8|2
1611772780000|2021-01-27 18:39:40|4453.9|4447.9|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|2
1611772800000|2021-01-27 18:40:00|4452.8|4446.8|4452.4|4446.4|4452.8|4446.8|4451.9|4445.9|28
1611772810000|2021-01-27 18:40:10|4452.3|4446.3|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|4
1611772820000|2021-01-27 18:40:20|4451.6|4445.6|4452.3|4446.3|4452.3|4446.3|4451.6|4445.6|7
1611772830000|2021-01-27 18:40:30|4452.1|4446.1|4451.2|4445.2|4452.6|4446.6|4451.2|4445.2|9
1611772840000|2021-01-27 18:40:40|||||||||2
1611772850000|2021-01-27 18:40:50|4450.9|4444.9|4450.9|4444.9|4451.2|4445.2|4450.4|4444.4|11
1611772860000|2021-01-27 18:41:00|4451.4|4445.4|4451.7|4445.7|4451.7|4445.7|4451.2|4445.2|3
1611772870000|2021-01-27 18:41:10|4451.4|4445.4|4452.4|4446.4|4452.4|4446.4|4451.4|4445.4|6
1611772880000|2021-01-27 18:41:20|4452.7|4446.7|4452.9|4446.9|4453.4|4447.4|4452.7|4446.7|1
1611772890000|2021-01-27 18:41:30|4452.7|4446.7|4452.4|4446.4|4452.7|4446.7|4452.4|4446.4|2
1611772900000|2021-01-27 18:41:40|4452|4446|4452|4446|4452|4446|4452|4446|2
1611772910000|2021-01-27 18:41:50|4452.7|4446.7|4452.4|4446.4|4452.7|4446.7|4452.4|4446.4|3
1611772920000|2021-01-27 18:42:00|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1611772930000|2021-01-27 18:42:10|4452.4|4446.4|4452.2|4446.2|4452.9|4446.9|4451.7|4445.7|11
1611772940000|2021-01-27 18:42:20|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|6
1611772950000|2021-01-27 18:42:30|||||||||1
1611772960000|2021-01-27 18:42:40|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|1
1611772970000|2021-01-27 18:42:50|4452|4446|4449.5|4443.5|4452|4446|4449.5|4443.5|23
1611772980000|2021-01-27 18:43:00|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|1
1611772990000|2021-01-27 18:43:10|4450.1|4444.1|4445.9|4439.9|4450.1|4444.1|4445.9|4439.9|25
1611773000000|2021-01-27 18:43:20|4446.4|4440.4|4446.2|4440.2|4446.7|4440.7|4446.2|4440.2|10
1611773010000|2021-01-27 18:43:30|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|11
1611773020000|2021-01-27 18:43:40|4446.7|4440.7|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|4
1611773030000|2021-01-27 18:43:50|4447.1|4441.1|4444.5|4438.5|4447.1|4441.1|4444|4438|31
1611773040000|2021-01-27 18:44:00|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|15
1611773050000|2021-01-27 18:44:10|4445.9|4439.9|4446.4|4440.4|4446.7|4440.7|4445.9|4439.9|18
1611773070000|2021-01-27 18:44:30|4446.2|4440.2|4446.2|4440.2|4446.7|4440.7|4446.2|4440.2|3
1611773080000|2021-01-27 18:44:40|4446.3|4440.3|4446.2|4440.2|4446.3|4440.3|4446.2|4440.2|4
1611773090000|2021-01-27 18:44:50|4446.1|4440.1|4445.7|4439.7|4446.1|4440.1|4445.7|4439.7|2
1611773110000|2021-01-27 18:45:10|4445.3|4439.3|4445.7|4439.7|4445.7|4439.7|4445.3|4439.3|10
1611773120000|2021-01-27 18:45:20|4445.3|4439.3|4445.7|4439.7|4445.7|4439.7|4445.3|4439.3|1
1611773130000|2021-01-27 18:45:30|4445.3|4439.3|4444.7|4438.7|4445.3|4439.3|4444.7|4438.7|3
1611773140000|2021-01-27 18:45:40|4444.3|4438.3|4444.7|4438.7|4444.7|4438.7|4444.3|4438.3|1
1611773150000|2021-01-27 18:45:50|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1611773160000|2021-01-27 18:46:00|4442.7|4436.7|4443|4437|4443.4|4437.4|4440.5|4434.5|38
1611773170000|2021-01-27 18:46:10|4443.4|4437.4|4442.1|4436.1|4443.4|4437.4|4442.1|4436.1|10
1611773180000|2021-01-27 18:46:20|4440.7|4434.7|4440.7|4434.7|4441.1|4435.1|4440.3|4434.3|6
1611773190000|2021-01-27 18:46:30|4440.2|4434.2|4440.6|4434.6|4440.6|4434.6|4440.2|4434.2|5
1611773200000|2021-01-27 18:46:40|4440.2|4434.2|4440.1|4434.1|4440.2|4434.2|4440.1|4434.1|0
1611773210000|2021-01-27 18:46:50|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.5|4434.5|7
1611773220000|2021-01-27 18:47:00|4441.5|4435.5|4442.5|4436.5|4443|4437|4441.5|4435.5|13
1611773230000|2021-01-27 18:47:10|4442.1|4436.1|4441.5|4435.5|4442.1|4436.1|4441.5|4435.5|5
1611773240000|2021-01-27 18:47:20|||||||||3
1611773250000|2021-01-27 18:47:30|4441.6|4435.6|4441.5|4435.5|4441.6|4435.6|4441.5|4435.5|1
1611773260000|2021-01-27 18:47:40|4441.1|4435.1|4441.5|4435.5|4441.6|4435.6|4441.1|4435.1|4
1611773270000|2021-01-27 18:47:50|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|1
1611773280000|2021-01-27 18:48:00|4441.6|4435.6|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|4
1611773290000|2021-01-27 18:48:10|4442.9|4436.9|4442.5|4436.5|4442.9|4436.9|4442.5|4436.5|1
1611773310000|2021-01-27 18:48:30|4443|4437|4444|4438|4444.5|4438.5|4443|4437|9
1611773320000|2021-01-27 18:48:40|4444.2|4438.2|4443.5|4437.5|4444.2|4438.2|4443.5|4437.5|10
1611773340000|2021-01-27 18:49:00|4443.1|4437.1|4442.5|4436.5|4443.1|4437.1|4442.5|4436.5|6
1611773350000|2021-01-27 18:49:10|||||||||1
1611773360000|2021-01-27 18:49:20|4442.1|4436.1|4441.9|4435.9|4442.1|4436.1|4441.5|4435.5|11
1611773370000|2021-01-27 18:49:30|4441.5|4435.5|4440.1|4434.1|4441.5|4435.5|4440.1|4434.1|4
1611773380000|2021-01-27 18:49:40|4441|4435|4440.5|4434.5|4441|4435|4440.5|4434.5|11
1611773390000|2021-01-27 18:49:50|||||||||2
1611773400000|2021-01-27 18:50:00|4440.1|4434.1|4440.5|4434.5|4440.5|4434.5|4440|4434|10
1611773410000|2021-01-27 18:50:10|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|2
1611773420000|2021-01-27 18:50:20|4441.9|4435.9|4440.1|4434.1|4441.9|4435.9|4440.1|4434.1|6
1611773430000|2021-01-27 18:50:30|||||||||1
1611773440000|2021-01-27 18:50:40|4439.7|4433.7|4438.7|4432.7|4439.7|4433.7|4438.1|4432.1|10
1611773450000|2021-01-27 18:50:50|4438.6|4432.6|4438.7|4432.7|4438.7|4432.7|4438.5|4432.5|0
1611773460000|2021-01-27 18:51:00|4439.7|4433.7|4439.7|4433.7|4440.1|4434.1|4439.7|4433.7|8
1611773470000|2021-01-27 18:51:10|4439.6|4433.6|4430.4|4424.4|4439.6|4433.6|4429.9|4423.9|14
1611773480000|2021-01-27 18:51:20|4430.8|4424.8|4430.8|4424.8|4430.9|4424.9|4429.9|4423.9|47
1611773490000|2021-01-27 18:51:30|4430.4|4424.4|4429.9|4423.9|4430.7|4424.7|4429.9|4423.9|39
1611773500000|2021-01-27 18:51:40|4430.9|4424.9|4431.3|4425.3|4431.9|4425.9|4430.9|4424.9|38
1611773510000|2021-01-27 18:51:50|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|3
1611773520000|2021-01-27 18:52:00|4431.1|4425.1|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|6
1611773530000|2021-01-27 18:52:10|4431.8|4425.8|4431.4|4425.4|4431.8|4425.8|4431.4|4425.4|3
1611773540000|2021-01-27 18:52:20|4431.1|4425.1|4431.4|4425.4|4431.4|4425.4|4431.1|4425.1|3
1611773560000|2021-01-27 18:52:40|4431.8|4425.8|4432.8|4426.8|4432.8|4426.8|4431.8|4425.8|5
1611773570000|2021-01-27 18:52:50|4432.7|4426.7|4433.7|4427.7|4433.7|4427.7|4432.7|4426.7|13
1611773580000|2021-01-27 18:53:00|4432.7|4426.7|4433.1|4427.1|4433.2|4427.2|4432.7|4426.7|12
1611773590000|2021-01-27 18:53:10|4433.2|4427.2|4432.6|4426.6|4433.2|4427.2|4431.7|4425.7|11
1611773600000|2021-01-27 18:53:20|4432.2|4426.2|4431.6|4425.6|4432.2|4426.2|4431.6|4425.6|2
1611773610000|2021-01-27 18:53:30|4432.2|4426.2|4431.7|4425.7|4432.2|4426.2|4431.2|4425.2|7
1611773620000|2021-01-27 18:53:40|4432.1|4426.1|4432.6|4426.6|4433.2|4427.2|4432.1|4426.1|2
1611773630000|2021-01-27 18:53:50|4432.7|4426.7|4433.1|4427.1|4433.2|4427.2|4432.2|4426.2|9
1611773640000|2021-01-27 18:54:00|4433.2|4427.2|4433.1|4427.1|4433.2|4427.2|4432.6|4426.6|43
1611773650000|2021-01-27 18:54:10|4432.7|4426.7|4433.1|4427.1|4433.6|4427.6|4432.6|4426.6|6
1611773660000|2021-01-27 18:54:20|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433|4427|9
1611773670000|2021-01-27 18:54:30|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4433.8|4427.8|8
1611773680000|2021-01-27 18:54:40|4434.7|4428.7|4435.7|4429.7|4435.7|4429.7|4434.7|4428.7|4
1611773690000|2021-01-27 18:54:50|4435.6|4429.6|4435.6|4429.6|4436.2|4430.2|4434.6|4428.6|6
1611773700000|2021-01-27 18:55:00|4435.2|4429.2|4434.2|4428.2|4435.2|4429.2|4434.1|4428.1|6
1611773710000|2021-01-27 18:55:10|4433.6|4427.6|4434.2|4428.2|4434.2|4428.2|4433.2|4427.2|4
1611773720000|2021-01-27 18:55:20|4433.8|4427.8|4434.2|4428.2|4434.2|4428.2|4433.8|4427.8|3
1611773730000|2021-01-27 18:55:30|4434.7|4428.7|4435.2|4429.2|4435.2|4429.2|4434.6|4428.6|18
1611773740000|2021-01-27 18:55:40|4435.1|4429.1|4435.2|4429.2|4435.2|4429.2|4435.1|4429.1|0
1611773750000|2021-01-27 18:55:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|0
1611773760000|2021-01-27 18:56:00|4435.2|4429.2|4433.2|4427.2|4435.2|4429.2|4433.2|4427.2|11
1611773770000|2021-01-27 18:56:10|4433.6|4427.6|4434.2|4428.2|4434.2|4428.2|4433.6|4427.6|4
1611773780000|2021-01-27 18:56:20|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|1
1611773790000|2021-01-27 18:56:30|4433.6|4427.6|4434.2|4428.2|4434.2|4428.2|4433.6|4427.6|7
1611773800000|2021-01-27 18:56:40|4433.7|4427.7|4434.2|4428.2|4434.2|4428.2|4433.6|4427.6|16
1611773810000|2021-01-27 18:56:50|4435|4429|4435.2|4429.2|4435.2|4429.2|4434.2|4428.2|12
1611773820000|2021-01-27 18:57:00|4434.8|4428.8|4433.2|4427.2|4435.5|4429.5|4432.8|4426.8|3
1611773830000|2021-01-27 18:57:10|4434.2|4428.2|4435.2|4429.2|4435.2|4429.2|4434.2|4428.2|2
1611773840000|2021-01-27 18:57:20|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1611773860000|2021-01-27 18:57:40|||||||||5
1611773870000|2021-01-27 18:57:50|||||||||15
1611773880000|2021-01-27 18:58:00|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|21
1611773890000|2021-01-27 18:58:10|4433.9|4427.9|4433.8|4427.8|4434.4|4428.4|4433.8|4427.8|4
1611773900000|2021-01-27 18:58:20|4433.4|4427.4|4434.3|4428.3|4434.3|4428.3|4433.4|4427.4|16
1611773910000|2021-01-27 18:58:30|4433.8|4427.8|4431.6|4425.6|4433.8|4427.8|4431.6|4425.6|50
1611773920000|2021-01-27 18:58:40|4432.4|4426.4|4431.4|4425.4|4432.4|4426.4|4431.4|4425.4|11
1611773930000|2021-01-27 18:58:50|4431.1|4425.1|4432.1|4426.1|4432.1|4426.1|4431.1|4425.1|2
1611773940000|2021-01-27 18:59:00|4431.1|4425.1|4430.7|4424.7|4431.1|4425.1|4430.7|4424.7|13
1611773950000|2021-01-27 18:59:10|4431.1|4425.1|4430.2|4424.2|4431.1|4425.1|4430.1|4424.1|17
1611773960000|2021-01-27 18:59:20|4430.9|4424.9|4431.1|4425.1|4431.9|4425.9|4430.2|4424.2|7
1611773970000|2021-01-27 18:59:30|4430.1|4424.1|4430.6|4424.6|4430.6|4424.6|4430.1|4424.1|1
1611773980000|2021-01-27 18:59:40|4430.2|4424.2|4429.7|4423.7|4430.6|4424.6|4429.7|4423.7|2
1611774000000|2021-01-27 19:00:00|4430.6|4424.6|4429.8|4423.8|4430.6|4424.6|4429.8|4423.8|21
1611774010000|2021-01-27 19:00:10|4430.7|4424.7|4432.2|4426.2|4432.2|4426.2|4430.7|4424.7|5
1611774020000|2021-01-27 19:00:20|4431.7|4425.7|4432.3|4426.3|4432.7|4426.7|4431.7|4425.7|5
1611774030000|2021-01-27 19:00:30|4432.4|4426.4|4431.7|4425.7|4433.2|4427.2|4431.7|4425.7|14
1611774040000|2021-01-27 19:00:40|4431.6|4425.6|4433.1|4427.1|4433.1|4427.1|4431.6|4425.6|1
1611774050000|2021-01-27 19:00:50|4432.7|4426.7|4431.8|4425.8|4432.7|4426.7|4431.7|4425.7|5
1611774060000|2021-01-27 19:01:00|4432.7|4426.7|4435.2|4429.2|4435.2|4429.2|4432.7|4426.7|7
1611774070000|2021-01-27 19:01:10|4435.3|4429.3|4434.7|4428.7|4435.3|4429.3|4434.7|4428.7|18
1611774080000|2021-01-27 19:01:20|4435.1|4429.1|4435.7|4429.7|4435.7|4429.7|4434.7|4428.7|14
1611774090000|2021-01-27 19:01:30|4435.8|4429.8|4435.2|4429.2|4436.2|4430.2|4435.2|4429.2|1
1611774100000|2021-01-27 19:01:40|4435.3|4429.3|4434.7|4428.7|4435.7|4429.7|4434.7|4428.7|13
1611774110000|2021-01-27 19:01:50|4434.6|4428.6|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|0
1611774120000|2021-01-27 19:02:00|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.1|4429.1|8
1611774130000|2021-01-27 19:02:10|4435.2|4429.2|4436.2|4430.2|4436.7|4430.7|4435.1|4429.1|6
1611774140000|2021-01-27 19:02:20|4436.7|4430.7|4437.1|4431.1|4437.1|4431.1|4436.2|4430.2|1
1611774150000|2021-01-27 19:02:30|4437.2|4431.2|4441.4|4435.4|4441.4|4435.4|4437.2|4431.2|55
1611774160000|2021-01-27 19:02:40|4441.1|4435.1|4439.1|4433.1|4441.1|4435.1|4439.1|4433.1|35
1611774170000|2021-01-27 19:02:50|4439.2|4433.2|4438.7|4432.7|4440.1|4434.1|4438.3|4432.3|10
1611774180000|2021-01-27 19:03:00|4437.8|4431.8|4437.8|4431.8|4437.9|4431.9|4437.3|4431.3|8
1611774190000|2021-01-27 19:03:10|4437.9|4431.9|4437.8|4431.8|4438.8|4432.8|4437.7|4431.7|3
1611774200000|2021-01-27 19:03:20|4437.7|4431.7|4438.7|4432.7|4439.1|4433.1|4437.7|4431.7|8
1611774210000|2021-01-27 19:03:30|4439.2|4433.2|4439.7|4433.7|4440.2|4434.2|4439.2|4433.2|28
1611774220000|2021-01-27 19:03:40|4439.8|4433.8|4440.7|4434.7|4440.7|4434.7|4439.7|4433.7|7
1611774230000|2021-01-27 19:03:50|4440.8|4434.8|4441.2|4435.2|4441.7|4435.7|4440.8|4434.8|7
1611774240000|2021-01-27 19:04:00|4440.7|4434.7|4439.3|4433.3|4440.7|4434.7|4439.3|4433.3|27
1611774250000|2021-01-27 19:04:10|4439.5|4433.5|4440.7|4434.7|4440.7|4434.7|4439.5|4433.5|2
1611774260000|2021-01-27 19:04:20|||||||||1
1611774270000|2021-01-27 19:04:30|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.7|4433.7|8
1611774280000|2021-01-27 19:04:40|4439.3|4433.3|4440.7|4434.7|4440.7|4434.7|4439.3|4433.3|7
1611774290000|2021-01-27 19:04:50|4441.3|4435.3|4440.7|4434.7|4441.3|4435.3|4440.7|4434.7|2
1611774300000|2021-01-27 19:05:00|||||||||2
1611774310000|2021-01-27 19:05:10|4441.1|4435.1|4440.3|4434.3|4441.1|4435.1|4440.2|4434.2|13
1611774320000|2021-01-27 19:05:20|4439.6|4433.6|4437.7|4431.7|4439.6|4433.6|4437.2|4431.2|7
1611774330000|2021-01-27 19:05:30|4437.6|4431.6|4439.1|4433.1|4439.6|4433.6|4437.1|4431.1|29
1611774340000|2021-01-27 19:05:40|4438.1|4432.1|4439.8|4433.8|4439.8|4433.8|4438.1|4432.1|10
1611774350000|2021-01-27 19:05:50|4438.6|4432.6|4438.1|4432.1|4438.6|4432.6|4437.6|4431.6|14
1611774360000|2021-01-27 19:06:00|4438.4|4432.4|4438.1|4432.1|4438.4|4432.4|4434.7|4428.7|33
1611774370000|2021-01-27 19:06:10|4436.2|4430.2|4436.1|4430.1|4436.7|4430.7|4435.7|4429.7|8
1611774380000|2021-01-27 19:06:20|4435.6|4429.6|4435.7|4429.7|4435.7|4429.7|4434.1|4428.1|16
1611774390000|2021-01-27 19:06:30|4435.3|4429.3|4437.7|4431.7|4437.7|4431.7|4435.3|4429.3|9
1611774400000|2021-01-27 19:06:40|4437.8|4431.8|4435.4|4429.4|4437.8|4431.8|4435.4|4429.4|40
1611774410000|2021-01-27 19:06:50|4435.3|4429.3|4434.9|4428.9|4435.3|4429.3|4434.4|4428.4|5
1611774420000|2021-01-27 19:07:00|4435.7|4429.7|4436.8|4430.8|4436.8|4430.8|4435.7|4429.7|9
1611774430000|2021-01-27 19:07:10|4436.7|4430.7|4437.7|4431.7|4438.1|4432.1|4436.7|4430.7|23
1611774440000|2021-01-27 19:07:20|4438.1|4432.1|4437.7|4431.7|4439.9|4433.9|4437.7|4431.7|28
1611774450000|2021-01-27 19:07:30|4438.2|4432.2|4438.5|4432.5|4439.3|4433.3|4438.2|4432.2|4
1611774460000|2021-01-27 19:07:40|4439|4433|4439.5|4433.5|4439.5|4433.5|4438.9|4432.9|2
1611774470000|2021-01-27 19:07:50|4439.4|4433.4|4436.8|4430.8|4439.4|4433.4|4436.3|4430.3|11
1611774480000|2021-01-27 19:08:00|4436.3|4430.3|4435.8|4429.8|4436.3|4430.3|4435.8|4429.8|9
1611774490000|2021-01-27 19:08:10|4435.3|4429.3|4435.7|4429.7|4435.8|4429.8|4435.3|4429.3|2
1611774500000|2021-01-27 19:08:20|4435.8|4429.8|4435.9|4429.9|4436.3|4430.3|4435.8|4429.8|21
1611774510000|2021-01-27 19:08:30|4435.7|4429.7|4434|4428|4435.7|4429.7|4433.5|4427.5|17
1611774520000|2021-01-27 19:08:40|4434.5|4428.5|4435.5|4429.5|4436|4430|4434.5|4428.5|6
1611774530000|2021-01-27 19:08:50|4435.4|4429.4|4434.5|4428.5|4435.4|4429.4|4434.4|4428.4|5
1611774540000|2021-01-27 19:09:00|4434.3|4428.3|4433.4|4427.4|4434.3|4428.3|4433.4|4427.4|7
1611774550000|2021-01-27 19:09:10|4432.7|4426.7|4432.8|4426.8|4433.2|4427.2|4429.4|4423.4|56
1611774560000|2021-01-27 19:09:20|4433.2|4427.2|4435.3|4429.3|4435.3|4429.3|4432.8|4426.8|5
1611774570000|2021-01-27 19:09:30|4435.2|4429.2|4433.8|4427.8|4435.7|4429.7|4433.8|4427.8|14
1611774580000|2021-01-27 19:09:40|4434.2|4428.2|4434.2|4428.2|4434.5|4428.5|4434.2|4428.2|3
1611774590000|2021-01-27 19:09:50|4433.8|4427.8|4434.2|4428.2|4434.2|4428.2|4433.8|4427.8|17
1611774600000|2021-01-27 19:10:00|4434.5|4428.5|4435.2|4429.2|4435.5|4429.5|4434.5|4428.5|7
1611774610000|2021-01-27 19:10:10|4435.7|4429.7|4437|4431|4437|4431|4435.7|4429.7|9
1611774620000|2021-01-27 19:10:20|4436.2|4430.2|4435.2|4429.2|4436.2|4430.2|4435.2|4429.2|7
1611774630000|2021-01-27 19:10:30|4434.7|4428.7|4436.5|4430.5|4436.5|4430.5|4434.2|4428.2|9
1611774640000|2021-01-27 19:10:40|4436.4|4430.4|4436.8|4430.8|4436.9|4430.9|4436.3|4430.3|12
1611774650000|2021-01-27 19:10:50|4436.7|4430.7|4436.3|4430.3|4436.9|4430.9|4436.3|4430.3|3
1611774660000|2021-01-27 19:11:00|4436.7|4430.7|4436.2|4430.2|4436.8|4430.8|4436.2|4430.2|9
1611774670000|2021-01-27 19:11:10|4435.3|4429.3|4435.7|4429.7|4437.6|4431.6|4435.3|4429.3|58
1611774680000|2021-01-27 19:11:20|4434.9|4428.9|4433.7|4427.7|4435.2|4429.2|4433.3|4427.3|8
1611774690000|2021-01-27 19:11:30|4432.8|4426.8|4433.2|4427.2|4433.3|4427.3|4432.8|4426.8|9
1611774700000|2021-01-27 19:11:40|4433.3|4427.3|4432.7|4426.7|4433.3|4427.3|4432.4|4426.4|4
1611774710000|2021-01-27 19:11:50|4433|4427|4432.4|4426.4|4433.3|4427.3|4432.4|4426.4|9
1611774720000|2021-01-27 19:12:00|4432.5|4426.5|4434.4|4428.4|4434.4|4428.4|4432.5|4426.5|36
1611774730000|2021-01-27 19:12:10|4434.3|4428.3|4435.7|4429.7|4435.7|4429.7|4434.3|4428.3|20
1611774740000|2021-01-27 19:12:20|4435.2|4429.2|4434.5|4428.5|4435.5|4429.5|4434.5|4428.5|1
1611774750000|2021-01-27 19:12:30|4435.2|4429.2|4435.5|4429.5|4435.5|4429.5|4435.2|4429.2|5
1611774760000|2021-01-27 19:12:40|4436.3|4430.3|4438.2|4432.2|4438.2|4432.2|4436.2|4430.2|37
1611774770000|2021-01-27 19:12:50|4438.7|4432.7|4437.2|4431.2|4438.7|4432.7|4437.2|4431.2|3
1611774780000|2021-01-27 19:13:00|4435.9|4429.9|4439.5|4433.5|4439.7|4433.7|4435.9|4429.9|46
1611774790000|2021-01-27 19:13:10|4439.7|4433.7|4439.9|4433.9|4439.9|4433.9|4439.3|4433.3|10
1611774800000|2021-01-27 19:13:20|4439.8|4433.8|4439.3|4433.3|4440.4|4434.4|4439.3|4433.3|37
1611774810000|2021-01-27 19:13:30|4439.8|4433.8|4440.2|4434.2|4440.5|4434.5|4439.8|4433.8|15
1611774820000|2021-01-27 19:13:40|4439.7|4433.7|4435.2|4429.2|4439.7|4433.7|4434.9|4428.9|38
1611774830000|2021-01-27 19:13:50|4435.7|4429.7|4435.8|4429.8|4436|4430|4433.7|4427.7|46
1611774840000|2021-01-27 19:14:00|4434.8|4428.8|4433.2|4427.2|4434.8|4428.8|4429.9|4423.9|133
1611774850000|2021-01-27 19:14:10|4433.5|4427.5|4435.9|4429.9|4435.9|4429.9|4432.2|4426.2|83
1611774860000|2021-01-27 19:14:20|4435.4|4429.4|4436.1|4430.1|4437.7|4431.7|4435.1|4429.1|86
1611774870000|2021-01-27 19:14:30|4436|4430|4441.3|4435.3|4442.3|4436.3|4436|4430|145
1611774880000|2021-01-27 19:14:40|4440.7|4434.7|4436.7|4430.7|4440.8|4434.8|4436.2|4430.2|136
1611774890000|2021-01-27 19:14:50|4436.2|4430.2|4435.5|4429.5|4436.7|4430.7|4434.2|4428.2|76
1611774900000|2021-01-27 19:15:00|4435.2|4429.2|4436.9|4430.9|4436.9|4430.9|4435.2|4429.2|43
1611774910000|2021-01-27 19:15:10|4438.9|4432.9|4438.8|4432.8|4439.4|4433.4|4437.9|4431.9|20
1611774920000|2021-01-27 19:15:20|4439.3|4433.3|4438.8|4432.8|4439.8|4433.8|4438.7|4432.7|16
1611774930000|2021-01-27 19:15:30|4439|4433|4441.4|4435.4|4441.6|4435.6|4438.8|4432.8|9
1611774940000|2021-01-27 19:15:40|4441.1|4435.1|4440.2|4434.2|4441.6|4435.6|4440.1|4434.1|8
1611774950000|2021-01-27 19:15:50|4440.4|4434.4|4438.6|4432.6|4440.6|4434.6|4438.6|4432.6|8
1611774960000|2021-01-27 19:16:00|4438.7|4432.7|4440.6|4434.6|4440.6|4434.6|4438.6|4432.6|7
1611774970000|2021-01-27 19:16:10|4442.9|4436.9|4443.7|4437.7|4444.1|4438.1|4442.3|4436.3|16
1611774980000|2021-01-27 19:16:20|4444.1|4438.1|4445.2|4439.2|4446.3|4440.3|4443.7|4437.7|25
1611774990000|2021-01-27 19:16:30|4445.1|4439.1|4444.8|4438.8|4445.8|4439.8|4444.3|4438.3|26
1611775000000|2021-01-27 19:16:40|4445.1|4439.1|4444.8|4438.8|4445.2|4439.2|4444.5|4438.5|28
1611775010000|2021-01-27 19:16:50|4445|4439|4445.8|4439.8|4446|4440|4444|4438|56
1611775020000|2021-01-27 19:17:00|4446|4440|4445.7|4439.7|4446|4440|4445.7|4439.7|36
1611775030000|2021-01-27 19:17:10|4445.8|4439.8|4445.5|4439.5|4445.8|4439.8|4443.5|4437.5|32
1611775040000|2021-01-27 19:17:20|4445.3|4439.3|4446.7|4440.7|4447.5|4441.5|4445.3|4439.3|25
1611775050000|2021-01-27 19:17:30|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.5|4440.5|28
1611775060000|2021-01-27 19:17:40|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4447.5|4441.5|13
1611775070000|2021-01-27 19:17:50|4449|4443|4448.1|4442.1|4449|4443|4448|4442|14
1611775080000|2021-01-27 19:18:00|4448|4442|4449|4443|4449|4443|4447.5|4441.5|6
1611775090000|2021-01-27 19:18:10|4449.3|4443.3|4447.1|4441.1|4449.3|4443.3|4447.1|4441.1|13
1611775100000|2021-01-27 19:18:20|4447.5|4441.5|4447|4441|4447.6|4441.6|4447|4441|21
1611775110000|2021-01-27 19:18:30|4447.1|4441.1|4446.8|4440.8|4447.1|4441.1|4446.7|4440.7|30
1611775120000|2021-01-27 19:18:40|4446.7|4440.7|4445.6|4439.6|4446.7|4440.7|4445.5|4439.5|7
1611775130000|2021-01-27 19:18:50|4445.8|4439.8|4446.8|4440.8|4447|4441|4445.8|4439.8|8
1611775140000|2021-01-27 19:19:00|4446.1|4440.1|4443.4|4437.4|4446.5|4440.5|4443.4|4437.4|6
1611775150000|2021-01-27 19:19:10|4443.3|4437.3|4443.7|4437.7|4443.9|4437.9|4443.3|4437.3|3
1611775160000|2021-01-27 19:19:20|4443.8|4437.8|4444.6|4438.6|4444.6|4438.6|4442.2|4436.2|17
1611775170000|2021-01-27 19:19:30|4444.2|4438.2|4443.7|4437.7|4444.2|4438.2|4443.7|4437.7|1
1611775180000|2021-01-27 19:19:40|4444.1|4438.1|4441.4|4435.4|4444.4|4438.4|4441.4|4435.4|8
1611775190000|2021-01-27 19:19:50|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4440.6|4434.6|20
1611795600000|2021-01-28 01:00:00|4442.7|4436.7|4440.9|4434.9|4443.3|4437.3|4437.4|4431.4|31
1611795610000|2021-01-28 01:00:10|4440.2|4434.2|4436.2|4430.2|4440.6|4434.6|4435.4|4429.4|16
1611795620000|2021-01-28 01:00:20|4436.1|4430.1|4431.2|4425.2|4436.1|4430.1|4431.1|4425.1|18
1611795630000|2021-01-28 01:00:30|4429.8|4423.8|4430.2|4424.2|4431.2|4425.2|4429.3|4423.3|38
1611795640000|2021-01-28 01:00:40|4430.3|4424.3|4430.3|4424.3|4431.5|4425.5|4429.3|4423.3|8
1611795650000|2021-01-28 01:00:50|4428.3|4422.3|4427.7|4421.7|4428.3|4422.3|4426.4|4420.4|9
1611795660000|2021-01-28 01:01:00|4427.3|4421.3|4421.8|4415.8|4427.3|4421.3|4419.5|4413.5|40
1611795670000|2021-01-28 01:01:10|4422.3|4416.3|4418.8|4412.8|4422.8|4416.8|4418.8|4412.8|34
1611795680000|2021-01-28 01:01:20|4419|4413|4423|4417|4424.2|4418.2|4419|4413|23
1611795690000|2021-01-28 01:01:30|4422.6|4416.6|4418.6|4412.6|4423|4417|4418.6|4412.6|19
1611795700000|2021-01-28 01:01:40|4419.1|4413.1|4420.6|4414.6|4420.6|4414.6|4418.6|4412.6|11
1611795710000|2021-01-28 01:01:50|4420.9|4414.9|4422.3|4416.3|4422.6|4416.6|4420.9|4414.9|11
1611795720000|2021-01-28 01:02:00|4421.7|4415.7|4420.6|4414.6|4421.7|4415.7|4418.9|4412.9|41
1611795730000|2021-01-28 01:02:10|4420.4|4414.4|4422.9|4416.9|4423.3|4417.3|4420.4|4414.4|21
1611795740000|2021-01-28 01:02:20|4423.3|4417.3|4425.3|4419.3|4425.4|4419.4|4423.3|4417.3|7
1611795750000|2021-01-28 01:02:30|4424.9|4418.9|4427.1|4421.1|4427.6|4421.6|4424.9|4418.9|6
1611795760000|2021-01-28 01:02:40|4426.9|4420.9|4427.1|4421.1|4427.6|4421.6|4426.9|4420.9|1
1611795770000|2021-01-28 01:02:50|4426.1|4420.1|4426.1|4420.1|4426.6|4420.6|4425.1|4419.1|13
1611795780000|2021-01-28 01:03:00|4425.2|4419.2|4427.6|4421.6|4429|4423|4422.8|4416.8|32
1611795790000|2021-01-28 01:03:10|4426.2|4420.2|4426.4|4420.4|4427.3|4421.3|4425.3|4419.3|16
1611795800000|2021-01-28 01:03:20|4426.3|4420.3|4432.1|4426.1|4432.1|4426.1|4425.4|4419.4|78
1611795810000|2021-01-28 01:03:30|4431.1|4425.1|4432.1|4426.1|4432.1|4426.1|4431.1|4425.1|7
1611795820000|2021-01-28 01:03:40|4431.6|4425.6|4429.7|4423.7|4431.6|4425.6|4429.7|4423.7|5
1611795830000|2021-01-28 01:03:50|4428.8|4422.8|4428.4|4422.4|4429.3|4423.3|4426.9|4420.9|27
1611795840000|2021-01-28 01:04:00|4428.6|4422.6|4427.6|4421.6|4428.6|4422.6|4427.6|4421.6|5
1611795850000|2021-01-28 01:04:10|4426.3|4420.3|4425.1|4419.1|4426.3|4420.3|4424.7|4418.7|5
1611795860000|2021-01-28 01:04:20|4425.2|4419.2|4426.3|4420.3|4427.7|4421.7|4425.1|4419.1|13
1611795870000|2021-01-28 01:04:30|4427.3|4421.3|4427.7|4421.7|4427.7|4421.7|4427.2|4421.2|1
1611795880000|2021-01-28 01:04:40|4427.9|4421.9|4430.7|4424.7|4430.7|4424.7|4427.9|4421.9|6
1611795890000|2021-01-28 01:04:50|4430.8|4424.8|4432.8|4426.8|4432.8|4426.8|4430.8|4424.8|3
1611795900000|2021-01-28 01:05:00|4433.2|4427.2|4430.4|4424.4|4433.2|4427.2|4430.4|4424.4|22
1611795910000|2021-01-28 01:05:10|4431.9|4425.9|4430.6|4424.6|4432.6|4426.6|4430.6|4424.6|6
1611795920000|2021-01-28 01:05:20|4431.1|4425.1|4434.6|4428.6|4434.6|4428.6|4431.1|4425.1|5
1611795930000|2021-01-28 01:05:30|4434.7|4428.7|4437.9|4431.9|4437.9|4431.9|4434.4|4428.4|44
1611795940000|2021-01-28 01:05:40|4438.3|4432.3|4439.6|4433.6|4439.8|4433.8|4438.3|4432.3|10
1611795950000|2021-01-28 01:05:50|4439.7|4433.7|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|7
1611795960000|2021-01-28 01:06:00|4441.2|4435.2|4441.6|4435.6|4441.6|4435.6|4440.6|4434.6|24
1611795970000|2021-01-28 01:06:10|4441.2|4435.2|4439.9|4433.9|4441.2|4435.2|4439.9|4433.9|9
1611795980000|2021-01-28 01:06:20|4440.1|4434.1|4439.6|4433.6|4440.9|4434.9|4439.6|4433.6|13
1611795990000|2021-01-28 01:06:30|4439.7|4433.7|4438.6|4432.6|4440.9|4434.9|4438.6|4432.6|11
1611796000000|2021-01-28 01:06:40|4438.9|4432.9|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|2
1611796010000|2021-01-28 01:06:50|4439.9|4433.9|4440.6|4434.6|4440.9|4434.9|4439.9|4433.9|3
1611796020000|2021-01-28 01:07:00|4440.4|4434.4|4438.3|4432.3|4440.4|4434.4|4437.7|4431.7|4
1611796030000|2021-01-28 01:07:10|4438.8|4432.8|4437.3|4431.3|4438.8|4432.8|4437.3|4431.3|2
1611796040000|2021-01-28 01:07:20|4436.4|4430.4|4437.3|4431.3|4437.3|4431.3|4436.3|4430.3|11
1611796050000|2021-01-28 01:07:30|4437.2|4431.2|4436.3|4430.3|4437.2|4431.2|4436.3|4430.3|1
1611796060000|2021-01-28 01:07:40|4435.8|4429.8|4434.7|4428.7|4435.8|4429.8|4432.7|4426.7|68
1611796070000|2021-01-28 01:07:50|4433.9|4427.9|4434.2|4428.2|4434.2|4428.2|4433.7|4427.7|4
1611796080000|2021-01-28 01:08:00|4433.8|4427.8|4440.1|4434.1|4440.1|4434.1|4431.3|4425.3|50
1611796090000|2021-01-28 01:08:10|4439.7|4433.7|4438.1|4432.1|4441.6|4435.6|4438.1|4432.1|12
1611796100000|2021-01-28 01:08:20|4437.7|4431.7|4438.7|4432.7|4440.6|4434.6|4437.7|4431.7|10
1611796110000|2021-01-28 01:08:30|4438.3|4432.3|4442.3|4436.3|4442.3|4436.3|4438.2|4432.2|21
1611796120000|2021-01-28 01:08:40|4441.8|4435.8|4441.7|4435.7|4442.3|4436.3|4441.7|4435.7|5
1611796130000|2021-01-28 01:08:50|4442.3|4436.3|4440.4|4434.4|4442.9|4436.9|4440.4|4434.4|9
1611796140000|2021-01-28 01:09:00|4440|4434|4440.7|4434.7|4440.8|4434.8|4439.5|4433.5|5
1611796150000|2021-01-28 01:09:10|4440.6|4434.6|4439.4|4433.4|4440.6|4434.6|4439.3|4433.3|6
1611796160000|2021-01-28 01:09:20|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|2
1611796170000|2021-01-28 01:09:30|4439.2|4433.2|4438.8|4432.8|4439.3|4433.3|4438.7|4432.7|1
1611796180000|2021-01-28 01:09:40|4438.9|4432.9|4439.9|4433.9|4441.1|4435.1|4438.9|4432.9|8
1611796190000|2021-01-28 01:09:50|4440.3|4434.3|4439.5|4433.5|4440.3|4434.3|4439|4433|6
1611796200000|2021-01-28 01:10:00|4439.9|4433.9|4441.3|4435.3|4441.7|4435.7|4439.5|4433.5|8
1611796210000|2021-01-28 01:10:10|4440.9|4434.9|4440.4|4434.4|4441.3|4435.3|4440.4|4434.4|1
1611796220000|2021-01-28 01:10:20|4439.9|4433.9|4437.3|4431.3|4440.3|4434.3|4436.9|4430.9|8
1611796230000|2021-01-28 01:10:30|4436.9|4430.9|4436.9|4430.9|4437.5|4431.5|4436.4|4430.4|2
1611796240000|2021-01-28 01:10:40|4436.4|4430.4|4436.4|4430.4|4436.5|4430.5|4435.9|4429.9|6
1611796250000|2021-01-28 01:10:50|4436.5|4430.5|4439.9|4433.9|4440.3|4434.3|4436.5|4430.5|12
1611796260000|2021-01-28 01:11:00|4439.7|4433.7|4437.4|4431.4|4439.7|4433.7|4435.9|4429.9|73
1611796270000|2021-01-28 01:11:10|4437.3|4431.3|4436.5|4430.5|4437.4|4431.4|4434.9|4428.9|7
1611796280000|2021-01-28 01:11:20|4436|4430|4437.9|4431.9|4438.3|4432.3|4435.9|4429.9|3
1611796290000|2021-01-28 01:11:30|4438.3|4432.3|4435.9|4429.9|4438.3|4432.3|4435.9|4429.9|8
1611796300000|2021-01-28 01:11:40|4436.3|4430.3|4435.5|4429.5|4436.3|4430.3|4435.2|4429.2|11
1611796310000|2021-01-28 01:11:50|4436.3|4430.3|4432.5|4426.5|4436.3|4430.3|4432.4|4426.4|50
1611796320000|2021-01-28 01:12:00|4432.9|4426.9|4433.9|4427.9|4433.9|4427.9|4432.9|4426.9|9
1611796330000|2021-01-28 01:12:10|4434|4428|4436.8|4430.8|4437.6|4431.6|4434|4428|11
1611796340000|2021-01-28 01:12:20|4436.7|4430.7|4436.1|4430.1|4436.8|4430.8|4436.1|4430.1|6
1611796350000|2021-01-28 01:12:30|4436.3|4430.3|4436.1|4430.1|4436.7|4430.7|4436.1|4430.1|2
1611796360000|2021-01-28 01:12:40|4435.7|4429.7|4437.2|4431.2|4437.2|4431.2|4435.7|4429.7|2
1611796370000|2021-01-28 01:12:50|4437.1|4431.1|4436.3|4430.3|4437.1|4431.1|4436.2|4430.2|3
1611796380000|2021-01-28 01:13:00|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1611796390000|2021-01-28 01:13:10|4436.6|4430.6|4437.6|4431.6|4437.6|4431.6|4436.6|4430.6|9
1611796400000|2021-01-28 01:13:20|||||||||3
1611796430000|2021-01-28 01:13:50|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|5
1611796440000|2021-01-28 01:14:00|4437.1|4431.1|4436.1|4430.1|4437.1|4431.1|4436.1|4430.1|4
1611796450000|2021-01-28 01:14:10|4436.2|4430.2|4437.6|4431.6|4437.6|4431.6|4436.1|4430.1|5
1611796460000|2021-01-28 01:14:20|4436.8|4430.8|4437.1|4431.1|4437.6|4431.6|4436.7|4430.7|13
1611796470000|2021-01-28 01:14:30|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1611796480000|2021-01-28 01:14:40|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1611796490000|2021-01-28 01:14:50|4436.7|4430.7|4436.2|4430.2|4437.1|4431.1|4436.2|4430.2|1
1611796500000|2021-01-28 01:15:00|4436.3|4430.3|4436.1|4430.1|4437.1|4431.1|4436.1|4430.1|1
1611796510000|2021-01-28 01:15:10|4435.7|4429.7|4435|4429|4435.7|4429.7|4434.7|4428.7|5
1611796520000|2021-01-28 01:15:20|4435.2|4429.2|4435.3|4429.3|4435.5|4429.5|4435.2|4429.2|0
1611796530000|2021-01-28 01:15:30|4435.2|4429.2|4436.7|4430.7|4436.7|4430.7|4433.2|4427.2|60
1611796540000|2021-01-28 01:15:40|4436.8|4430.8|4437.2|4431.2|4437.5|4431.5|4436.8|4430.8|4
1611796550000|2021-01-28 01:15:50|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4
1611796560000|2021-01-28 01:16:00|4436.8|4430.8|4435.7|4429.7|4437|4431|4435.7|4429.7|16
1611796570000|2021-01-28 01:16:10|4436.3|4430.3|4437.5|4431.5|4437.5|4431.5|4436.3|4430.3|6
1611796580000|2021-01-28 01:16:20|4439.3|4433.3|4439|4433|4442.5|4436.5|4439|4433|13
1611796590000|2021-01-28 01:16:30|4439.4|4433.4|4441|4435|4441|4435|4439.4|4433.4|5
1611796600000|2021-01-28 01:16:40|4441.4|4435.4|4442.5|4436.5|4442.5|4436.5|4441.4|4435.4|9
1611796610000|2021-01-28 01:16:50|4442.4|4436.4|4442|4436|4442.5|4436.5|4441.5|4435.5|11
1611796620000|2021-01-28 01:17:00|4442.5|4436.5|4444|4438|4444.5|4438.5|4442.5|4436.5|9
1611796630000|2021-01-28 01:17:10|4444.2|4438.2|4444|4438|4444.5|4438.5|4443.7|4437.7|13
1611796640000|2021-01-28 01:17:20|4444.5|4438.5|4445|4439|4445.3|4439.3|4444.5|4438.5|8
1611796650000|2021-01-28 01:17:30|4445.4|4439.4|4446|4440|4446.4|4440.4|4445.4|4439.4|6
1611796660000|2021-01-28 01:17:40|4445.7|4439.7|4445.3|4439.3|4446.5|4440.5|4444.2|4438.2|9
1611796670000|2021-01-28 01:17:50|4444.8|4438.8|4447.5|4441.5|4447.5|4441.5|4444.8|4438.8|5
1611796680000|2021-01-28 01:18:00|4450.3|4444.3|4449.8|4443.8|4452.2|4446.2|4449.8|4443.8|21
1611796690000|2021-01-28 01:18:10|4450.6|4444.6|4451.6|4445.6|4452.9|4446.9|4450.6|4444.6|18
1611796700000|2021-01-28 01:18:20|4451.2|4445.2|4452.6|4446.6|4453.1|4447.1|4451.2|4445.2|16
1611796710000|2021-01-28 01:18:30|4452.2|4446.2|4451.6|4445.6|4452.2|4446.2|4450.6|4444.6|15
1611796720000|2021-01-28 01:18:40|4450.6|4444.6|4451.6|4445.6|4452.2|4446.2|4450.6|4444.6|22
1611796730000|2021-01-28 01:18:50|4451.9|4445.9|4449.6|4443.6|4451.9|4445.9|4448.6|4442.6|7
1611796740000|2021-01-28 01:19:00|4450.6|4444.6|4449.8|4443.8|4450.6|4444.6|4449.8|4443.8|5
1611796750000|2021-01-28 01:19:10|4449.6|4443.6|4449.6|4443.6|4449.8|4443.8|4449.6|4443.6|0
1611796760000|2021-01-28 01:19:20|4449.2|4443.2|4448.2|4442.2|4449.2|4443.2|4448.2|4442.2|0
1611796770000|2021-01-28 01:19:30|4447.7|4441.7|4446.8|4440.8|4447.7|4441.7|4445.6|4439.6|9
1611796780000|2021-01-28 01:19:40|4449.1|4443.1|4449.6|4443.6|4449.6|4443.6|4448.6|4442.6|21
1611796790000|2021-01-28 01:19:50|4449.9|4443.9|4450.6|4444.6|4450.9|4444.9|4449.9|4443.9|4
1611796800000|2021-01-28 01:20:00|4450.9|4444.9|4448.6|4442.6|4450.9|4444.9|4448.6|4442.6|6
1611796810000|2021-01-28 01:20:10|||||||||2
1611796820000|2021-01-28 01:20:20|4448.4|4442.4|4447.6|4441.6|4448.4|4442.4|4447.6|4441.6|1
1611796840000|2021-01-28 01:20:40|4447.2|4441.2|4447.6|4441.6|4447.6|4441.6|4447.2|4441.2|5
1611796850000|2021-01-28 01:20:50|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1611796860000|2021-01-28 01:21:00|4448.4|4442.4|4446.2|4440.2|4448.4|4442.4|4446.2|4440.2|3
1611796870000|2021-01-28 01:21:10|4446.6|4440.6|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|3
1611796880000|2021-01-28 01:21:20|4445.9|4439.9|4445.2|4439.2|4445.9|4439.9|4445.2|4439.2|0
1611796890000|2021-01-28 01:21:30|4445.9|4439.9|4446.6|4440.6|4446.6|4440.6|4445.9|4439.9|4
1611796900000|2021-01-28 01:21:40|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1611796910000|2021-01-28 01:21:50|4447|4441|4447.4|4441.4|4447.4|4441.4|4447|4441|7
1611796920000|2021-01-28 01:22:00|4447|4441|4445.9|4439.9|4447|4441|4445.9|4439.9|1
1611796930000|2021-01-28 01:22:10|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|6
1611796940000|2021-01-28 01:22:20|4446.4|4440.4|4446.5|4440.5|4446.5|4440.5|4446.4|4440.4|0
1611796950000|2021-01-28 01:22:30|4446.4|4440.4|4446.5|4440.5|4446.5|4440.5|4446.4|4440.4|0
1611796960000|2021-01-28 01:22:40|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1611796980000|2021-01-28 01:23:00|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1611796990000|2021-01-28 01:23:10|4446|4440|4446.5|4440.5|4446.5|4440.5|4446|4440|4
1611797000000|2021-01-28 01:23:20|4446.4|4440.4|4446.3|4440.3|4446.4|4440.4|4446.3|4440.3|0
1611797010000|2021-01-28 01:23:30|4446.4|4440.4|4446.5|4440.5|4446.5|4440.5|4446|4440|1
1611797020000|2021-01-28 01:23:40|4446.9|4440.9|4446.4|4440.4|4446.9|4440.9|4445.9|4439.9|2
1611797030000|2021-01-28 01:23:50|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|0
1611797040000|2021-01-28 01:24:00|4447.3|4441.3|4446.4|4440.4|4447.3|4441.3|4446.3|4440.3|11
1611797050000|2021-01-28 01:24:10|4446.5|4440.5|4447.4|4441.4|4447.4|4441.4|4446.4|4440.4|4
1611797060000|2021-01-28 01:24:20|4447.3|4441.3|4447.4|4441.4|4447.8|4441.8|4447.3|4441.3|6
1611797070000|2021-01-28 01:24:30|4447.3|4441.3|4448.2|4442.2|4448.2|4442.2|4447.3|4441.3|1
1611797080000|2021-01-28 01:24:40|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|0
1611797090000|2021-01-28 01:24:50|4448.2|4442.2|4448.1|4442.1|4448.6|4442.6|4448.1|4442.1|4
1611797100000|2021-01-28 01:25:00|4447.6|4441.6|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|4
1611797110000|2021-01-28 01:25:10|4448.9|4442.9|4450.9|4444.9|4451.9|4445.9|4448.9|4442.9|8
1611797120000|2021-01-28 01:25:20|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4449.9|4443.9|6
1611797130000|2021-01-28 01:25:30|4451.4|4445.4|4451.1|4445.1|4451.9|4445.9|4450.7|4444.7|4
1611797140000|2021-01-28 01:25:40|4451.6|4445.6|4451.9|4445.9|4451.9|4445.9|4451.6|4445.6|5
1611797150000|2021-01-28 01:25:50|4452.3|4446.3|4451.9|4445.9|4452.9|4446.9|4451.4|4445.4|3
1611797160000|2021-01-28 01:26:00|4451.1|4445.1|4452.1|4446.1|4452.1|4446.1|4450.8|4444.8|4
1611797170000|2021-01-28 01:26:10|4451.8|4445.8|4452.1|4446.1|4452.6|4446.6|4451.1|4445.1|13
1611797190000|2021-01-28 01:26:30|4451.7|4445.7|4451.6|4445.6|4451.7|4445.7|4451.1|4445.1|25
1611797200000|2021-01-28 01:26:40|4451.7|4445.7|4453.1|4447.1|4453.1|4447.1|4451.7|4445.7|1
1611797210000|2021-01-28 01:26:50|4452.2|4446.2|4452.4|4446.4|4452.4|4446.4|4452.1|4446.1|2
1611797220000|2021-01-28 01:27:00|4452.6|4446.6|4451.1|4445.1|4452.6|4446.6|4450.7|4444.7|5
1611797230000|2021-01-28 01:27:10|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|0
1611797240000|2021-01-28 01:27:20|4452.4|4446.4|4453.1|4447.1|4453.1|4447.1|4451.9|4445.9|10
1611797250000|2021-01-28 01:27:30|4452.9|4446.9|4452.1|4446.1|4452.9|4446.9|4451.9|4445.9|1
1611797260000|2021-01-28 01:27:40|||||||||1
1611797270000|2021-01-28 01:27:50|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|0
1611797280000|2021-01-28 01:28:00|4451|4445|4447.9|4441.9|4451|4445|4447.9|4441.9|10
1611797290000|2021-01-28 01:28:10|4448|4442|4447|4441|4448.4|4442.4|4447|4441|6
1611797300000|2021-01-28 01:28:20|4446.2|4440.2|4444.9|4438.9|4446.2|4440.2|4444.9|4438.9|4
1611797310000|2021-01-28 01:28:30|4446.5|4440.5|4447|4441|4447|4441|4446.4|4440.4|3
1611797320000|2021-01-28 01:28:40|4447.4|4441.4|4447|4441|4447.4|4441.4|4447|4441|2
1611797330000|2021-01-28 01:28:50|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446|4440|0
1611797340000|2021-01-28 01:29:00|4446.4|4440.4|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|2
1611797350000|2021-01-28 01:29:10|4446|4440|4447.4|4441.4|4447.4|4441.4|4445.9|4439.9|4
1611797360000|2021-01-28 01:29:20|4447.5|4441.5|4449|4443|4449|4443|4447.5|4441.5|3
1611797370000|2021-01-28 01:29:30|4448|4442|4448|4442|4448|4442|4448|4442|2
1611797400000|2021-01-28 01:30:00|4447.9|4441.9|4447|4441|4448|4442|4447|4441|0
1611797410000|2021-01-28 01:30:10|4446.9|4440.9|4446|4440|4446.9|4440.9|4446|4440|2
1611797420000|2021-01-28 01:30:20|||||||||3
1611797440000|2021-01-28 01:30:40|4446.4|4440.4|4447|4441|4447|4441|4446.4|4440.4|5
1611797460000|2021-01-28 01:31:00|4446.9|4440.9|4446|4440|4446.9|4440.9|4446|4440|1
1611797470000|2021-01-28 01:31:10|4445.8|4439.8|4443|4437|4446|4440|4443|4437|7
1611797480000|2021-01-28 01:31:20|4442.9|4436.9|4443.9|4437.9|4443.9|4437.9|4442.9|4436.9|4
1611797490000|2021-01-28 01:31:30|4443.8|4437.8|4445|4439|4445.4|4439.4|4443.4|4437.4|2
1611797500000|2021-01-28 01:31:40|4444.7|4438.7|4445|4439|4445|4439|4443.9|4437.9|2
1611797510000|2021-01-28 01:31:50|4444.9|4438.9|4445.4|4439.4|4445.4|4439.4|4444.8|4438.8|0
1611797520000|2021-01-28 01:32:00|4445|4439|4445|4439|4445|4439|4445|4439|1
1611797540000|2021-01-28 01:32:20|4445.8|4439.8|4448.3|4442.3|4448.3|4442.3|4445.8|4439.8|13
1611797550000|2021-01-28 01:32:30|4448.4|4442.4|4448.4|4442.4|4448.8|4442.8|4448.4|4442.4|5
1611797560000|2021-01-28 01:32:40|4448.8|4442.8|4448.4|4442.4|4448.8|4442.8|4448.4|4442.4|3
1611797570000|2021-01-28 01:32:50|4448.8|4442.8|4448|4442|4448.8|4442.8|4448|4442|2
1611797580000|2021-01-28 01:33:00|4447.9|4441.9|4447|4441|4448|4442|4447|4441|2
1611797590000|2021-01-28 01:33:10|4446.9|4440.9|4447|4441|4447|4441|4446.8|4440.8|0
1611797630000|2021-01-28 01:33:50|||||||||1
1611797670000|2021-01-28 01:34:30|4446.5|4440.5|4446|4440|4446.5|4440.5|4446|4440|2
1611797680000|2021-01-28 01:34:40|4445.9|4439.9|4445|4439|4445.9|4439.9|4445|4439|1
1611797690000|2021-01-28 01:34:50|4446|4440|4446|4440|4446|4440|4446|4440|3
1611797700000|2021-01-28 01:35:00|4445|4439|4445|4439|4445|4439|4445|4439|0
1611797710000|2021-01-28 01:35:10|||||||||2
1611797730000|2021-01-28 01:35:30|4443.9|4437.9|4444|4438|4444|4438|4443.9|4437.9|2
1611797740000|2021-01-28 01:35:40|4444.3|4438.3|4445|4439|4445|4439|4444.3|4438.3|15
1611797750000|2021-01-28 01:35:50|4444.9|4438.9|4445|4439|4445|4439|4444.9|4438.9|0
1611797760000|2021-01-28 01:36:00|4446|4440|4446|4440|4446|4440|4446|4440|3
1611797780000|2021-01-28 01:36:20|4446.4|4440.4|4447|4441|4447|4441|4446.4|4440.4|3
1611797790000|2021-01-28 01:36:30|4446.9|4440.9|4446|4440|4446.9|4440.9|4445.9|4439.9|8
1611797800000|2021-01-28 01:36:40|4446.4|4440.4|4447|4441|4447|4441|4446.4|4440.4|0
1611797810000|2021-01-28 01:36:50|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1611797820000|2021-01-28 01:37:00|4446|4440|4446|4440|4446|4440|4446|4440|2
1611797860000|2021-01-28 01:37:40|4447.2|4441.2|4446.8|4440.8|4447.2|4441.2|4446.8|4440.8|10
1611797880000|2021-01-28 01:38:00|4446.9|4440.9|4446|4440|4447|4441|4446|4440|1
1611797890000|2021-01-28 01:38:10|4445.9|4439.9|4445.5|4439.5|4446|4440|4445.5|4439.5|1
1611797900000|2021-01-28 01:38:20|4446|4440|4446.8|4440.8|4446.8|4440.8|4446|4440|3
1611797910000|2021-01-28 01:38:30|4447|4441|4447.9|4441.9|4447.9|4441.9|4447|4441|0
1611797920000|2021-01-28 01:38:40|4447.8|4441.8|4446.9|4440.9|4447.8|4441.8|4446.8|4440.8|0
1611797930000|2021-01-28 01:38:50|4447|4441|4447.8|4441.8|4447.9|4441.9|4447|4441|0
1611797940000|2021-01-28 01:39:00|4448|4442|4447|4441|4448|4442|4447|4441|6
1611797950000|2021-01-28 01:39:10|4447.8|4441.8|4448|4442|4448|4442|4447.8|4441.8|6
1611797960000|2021-01-28 01:39:20|4448.4|4442.4|4449|4443|4449|4443|4448|4442|2
1611797970000|2021-01-28 01:39:30|4449.9|4443.9|4450.9|4444.9|4450.9|4444.9|4449.9|4443.9|2
1611797980000|2021-01-28 01:39:40|4451|4445|4454.8|4448.8|4454.9|4448.9|4451|4445|11
1611797990000|2021-01-28 01:39:50|4455.3|4449.3|4454.9|4448.9|4455.3|4449.3|4454.9|4448.9|2
1611798000000|2021-01-28 01:40:00|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|0
1611798010000|2021-01-28 01:40:10|4454.9|4448.9|4454.8|4448.8|4454.9|4448.9|4454.4|4448.4|4
1611798020000|2021-01-28 01:40:20|4454.4|4448.4|4455.3|4449.3|4455.3|4449.3|4454.4|4448.4|5
1611798030000|2021-01-28 01:40:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|1
1611798040000|2021-01-28 01:40:40|4454.4|4448.4|4454.8|4448.8|4455.3|4449.3|4454.4|4448.4|3
1611798050000|2021-01-28 01:40:50|4454.4|4448.4|4454.9|4448.9|4454.9|4448.9|4453.9|4447.9|2
1611798060000|2021-01-28 01:41:00|4454.8|4448.8|4453.9|4447.9|4454.8|4448.8|4453.9|4447.9|11
1611798070000|2021-01-28 01:41:10|4453.4|4447.4|4452|4446|4453.4|4447.4|4451.5|4445.5|6
1611798080000|2021-01-28 01:41:20|4452.9|4446.9|4453|4447|4453|4447|4452.8|4446.8|2
1611798090000|2021-01-28 01:41:30|4452.8|4446.8|4453|4447|4453|4447|4452|4446|4
1611798100000|2021-01-28 01:41:40|4454|4448|4456|4450|4456|4450|4454|4448|9
1611798110000|2021-01-28 01:41:50|||||||||1
1611798120000|2021-01-28 01:42:00|4455.7|4449.7|4453.9|4447.9|4455.7|4449.7|4453.9|4447.9|6
1611798130000|2021-01-28 01:42:10|4453.8|4447.8|4452|4446|4453.8|4447.8|4452|4446|2
1611798140000|2021-01-28 01:42:20|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|0
1611798150000|2021-01-28 01:42:30|4451.7|4445.7|4452|4446|4452|4446|4451.7|4445.7|6
1611798160000|2021-01-28 01:42:40|4453|4447|4453|4447|4453|4447|4453|4447|3
1611798180000|2021-01-28 01:43:00|4453.4|4447.4|4455.4|4449.4|4455.4|4449.4|4453.4|4447.4|2
1611798190000|2021-01-28 01:43:10|4455.8|4449.8|4453.3|4447.3|4456|4450|4453.3|4447.3|8
1611798200000|2021-01-28 01:43:20|4452.8|4446.8|4454.3|4448.3|4454.3|4448.3|4452.8|4446.8|4
1611798210000|2021-01-28 01:43:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|5
1611798220000|2021-01-28 01:43:40|4454.9|4448.9|4456.8|4450.8|4457.4|4451.4|4454.9|4448.9|12
1611798230000|2021-01-28 01:43:50|4456.9|4450.9|4455.9|4449.9|4457.3|4451.3|4455.9|4449.9|6
1611798240000|2021-01-28 01:44:00|4455.8|4449.8|4456.8|4450.8|4457.3|4451.3|4455.8|4449.8|5
1611798250000|2021-01-28 01:44:10|4456.4|4450.4|4458|4452|4458|4452|4456.4|4450.4|10
1611798260000|2021-01-28 01:44:20|4458.4|4452.4|4459|4453|4459|4453|4458.4|4452.4|3
1611798280000|2021-01-28 01:44:40|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|0
1611798290000|2021-01-28 01:44:50|4459.5|4453.5|4460.3|4454.3|4460.3|4454.3|4459.4|4453.4|3
1611798300000|2021-01-28 01:45:00|4459.9|4453.9|4461.8|4455.8|4461.8|4455.8|4458.8|4452.8|22
1611798310000|2021-01-28 01:45:10|4460.8|4454.8|4460.8|4454.8|4461.4|4455.4|4460.4|4454.4|33
1611798320000|2021-01-28 01:45:20|4460.4|4454.4|4458.9|4452.9|4460.4|4454.4|4458.9|4452.9|3
1611798330000|2021-01-28 01:45:30|4459.4|4453.4|4458.9|4452.9|4459.4|4453.4|4458.8|4452.8|5
1611798340000|2021-01-28 01:45:40|4459.3|4453.3|4458.9|4452.9|4459.3|4453.3|4458.8|4452.8|1
1611798350000|2021-01-28 01:45:50|4459|4453|4460|4454|4460|4454|4459|4453|4
1611798370000|2021-01-28 01:46:10|4459|4453|4459|4453|4459|4453|4459|4453|2
1611798390000|2021-01-28 01:46:30|4460|4454|4460|4454|4460|4454|4460|4454|2
1611798400000|2021-01-28 01:46:40|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611798410000|2021-01-28 01:46:50|4460.5|4454.5|4460.9|4454.9|4460.9|4454.9|4460.5|4454.5|1
1611798420000|2021-01-28 01:47:00|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|0
1611798430000|2021-01-28 01:47:10|4460.4|4454.4|4459.5|4453.5|4460.4|4454.4|4459.5|4453.5|2
1611798440000|2021-01-28 01:47:20|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|0
1611798450000|2021-01-28 01:47:30|4459|4453|4458.9|4452.9|4459|4453|4458.9|4452.9|1
1611798460000|2021-01-28 01:47:40|4459|4453|4459|4453|4459|4453|4458.9|4452.9|0
1611798470000|2021-01-28 01:47:50|4458.5|4452.5|4458.4|4452.4|4458.5|4452.5|4458.4|4452.4|1
1611798480000|2021-01-28 01:48:00|4458|4452|4457|4451|4458|4452|4457|4451|2
1611798490000|2021-01-28 01:48:10|4456.5|4450.5|4456|4450|4456.5|4450.5|4455|4449|7
1611798500000|2021-01-28 01:48:20|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|0
1611798510000|2021-01-28 01:48:30|4456.5|4450.5|4457|4451|4457|4451|4456.5|4450.5|2
1611798520000|2021-01-28 01:48:40|4457.2|4451.2|4460|4454|4460|4454|4457.2|4451.2|6
1611798530000|2021-01-28 01:48:50|4459.9|4453.9|4459.8|4453.8|4459.9|4453.9|4459.8|4453.8|0
1611798540000|2021-01-28 01:49:00|4458.9|4452.9|4458.9|4452.9|4459|4453|4458.9|4452.9|1
1611798550000|2021-01-28 01:49:10|4458.5|4452.5|4457.2|4451.2|4458.5|4452.5|4457.2|4451.2|2
1611798560000|2021-01-28 01:49:20|4457.4|4451.4|4457|4451|4457.4|4451.4|4457|4451|1
1611798570000|2021-01-28 01:49:30|4457.4|4451.4|4457.8|4451.8|4458|4452|4457.4|4451.4|7
1611798600000|2021-01-28 01:50:00|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4
1611798610000|2021-01-28 01:50:10|4458|4452|4459|4453|4459|4453|4458|4452|2
1611798620000|2021-01-28 01:50:20|4459.4|4453.4|4459.5|4453.5|4459.5|4453.5|4459.4|4453.4|0
1611798630000|2021-01-28 01:50:30|4460|4454|4460.8|4454.8|4460.8|4454.8|4460|4454|12
1611798640000|2021-01-28 01:50:40|4461|4455|4461.9|4455.9|4461.9|4455.9|4461|4455|0
1611798650000|2021-01-28 01:50:50|4461.4|4455.4|4461.5|4455.5|4462|4456|4460.6|4454.6|6
1611798660000|2021-01-28 01:51:00|4462.4|4456.4|4462|4456|4462.4|4456.4|4462|4456|7
1611798670000|2021-01-28 01:51:10|4461|4455|4463|4457|4463|4457|4461|4455|11
1611798680000|2021-01-28 01:51:20|4463.4|4457.4|4463.9|4457.9|4463.9|4457.9|4463.4|4457.4|1
1611798690000|2021-01-28 01:51:30|4463.5|4457.5|4463|4457|4463.5|4457.5|4463|4457|2
1611798700000|2021-01-28 01:51:40|||||||||2
1611798710000|2021-01-28 01:51:50|4462.6|4456.6|4464.8|4458.8|4464.8|4458.8|4462.5|4456.5|6
1611798720000|2021-01-28 01:52:00|4464.9|4458.9|4464.8|4458.8|4465.2|4459.2|4464.8|4458.8|4
1611798730000|2021-01-28 01:52:10|4464|4458|4463|4457|4464.4|4458.4|4463|4457|8
1611798740000|2021-01-28 01:52:20|4462.5|4456.5|4463.8|4457.8|4463.8|4457.8|4462|4456|5
1611798750000|2021-01-28 01:52:30|4463.7|4457.7|4462.9|4456.9|4463.7|4457.7|4462.9|4456.9|2
1611798760000|2021-01-28 01:52:40|4462.5|4456.5|4462.4|4456.4|4462.5|4456.5|4462|4456|4
1611798770000|2021-01-28 01:52:50|4463.2|4457.2|4462.4|4456.4|4463.2|4457.2|4462.4|4456.4|1
1611798790000|2021-01-28 01:53:10|4462.8|4456.8|4462.9|4456.9|4462.9|4456.9|4462.8|4456.8|0
1611798800000|2021-01-28 01:53:20|4463|4457|4463|4457|4463|4457|4463|4457|0
1611798810000|2021-01-28 01:53:30|4464.3|4458.3|4464|4458|4464.4|4458.4|4463.9|4457.9|16
1611798820000|2021-01-28 01:53:40|4464.4|4458.4|4464|4458|4465|4459|4464|4458|5
1611798840000|2021-01-28 01:54:00|4463.3|4457.3|4463|4457|4463.3|4457.3|4463|4457|3
1611798850000|2021-01-28 01:54:10|4462.5|4456.5|4462.4|4456.4|4462.5|4456.5|4462.4|4456.4|1
1611798860000|2021-01-28 01:54:20|4463|4457|4462.8|4456.8|4463|4457|4462.8|4456.8|2
1611798870000|2021-01-28 01:54:30|4462.4|4456.4|4461|4455|4462.4|4456.4|4461|4455|9
1611798900000|2021-01-28 01:55:00|4461.4|4455.4|4460|4454|4461.4|4455.4|4460|4454|4
1611798920000|2021-01-28 01:55:20|||||||||1
1611798930000|2021-01-28 01:55:30|4461|4455|4461|4455|4461|4455|4461|4455|2
1611798940000|2021-01-28 01:55:40|4461.8|4455.8|4461|4455|4461.9|4455.9|4461|4455|2
1611798950000|2021-01-28 01:55:50|4461.4|4455.4|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|0
1611798960000|2021-01-28 01:56:00|4461.8|4455.8|4463.8|4457.8|4463.8|4457.8|4461.8|4455.8|35
1611798970000|2021-01-28 01:56:10|4463.4|4457.4|4461.8|4455.8|4463.4|4457.4|4461.8|4455.8|3
1611798980000|2021-01-28 01:56:20|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|1
1611798990000|2021-01-28 01:56:30|4461.9|4455.9|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|1
1611799010000|2021-01-28 01:56:50|4462|4456|4462|4456|4462|4456|4462|4456|0
1611799020000|2021-01-28 01:57:00|4461.6|4455.6|4460|4454|4461.6|4455.6|4459.4|4453.4|3
1611799030000|2021-01-28 01:57:10|4459.4|4453.4|4459|4453|4459.9|4453.9|4459|4453|0
1611799040000|2021-01-28 01:57:20|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1611799050000|2021-01-28 01:57:30|4458.4|4452.4|4458|4452|4458.4|4452.4|4458|4452|0
1611799060000|2021-01-28 01:57:40|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|0
1611799080000|2021-01-28 01:58:00|4458|4452|4458|4452|4458|4452|4458|4452|2
1611799090000|2021-01-28 01:58:10|4458.4|4452.4|4458|4452|4458.9|4452.9|4458|4452|5
1611799120000|2021-01-28 01:58:40|4457.8|4451.8|4457.4|4451.4|4457.8|4451.8|4457.4|4451.4|0
1611799130000|2021-01-28 01:58:50|4457|4451|4456.9|4450.9|4457|4451|4455.8|4449.8|6
1611799140000|2021-01-28 01:59:00|4456.8|4450.8|4456.4|4450.4|4456.8|4450.8|4456.4|4450.4|0
1611799150000|2021-01-28 01:59:10|4457|4451|4458.8|4452.8|4458.8|4452.8|4457|4451|3
1611799160000|2021-01-28 01:59:20|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1611799170000|2021-01-28 01:59:30|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4457.8|4451.8|1
1611799190000|2021-01-28 01:59:50|4458|4452|4457.8|4451.8|4458|4452|4456.8|4450.8|4
1611799200000|2021-01-28 02:00:00|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4455.8|4449.8|4
1611799220000|2021-01-28 02:00:20|4456.9|4450.9|4457.8|4451.8|4457.8|4451.8|4456.9|4450.9|1
1611799230000|2021-01-28 02:00:30|4457.3|4451.3|4456.8|4450.8|4457.3|4451.3|4456.8|4450.8|1
1611799240000|2021-01-28 02:00:40|||||||||1
1611799260000|2021-01-28 02:01:00|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|1
1611799270000|2021-01-28 02:01:10|4458.3|4452.3|4458.8|4452.8|4458.8|4452.8|4458.3|4452.3|1
1611799280000|2021-01-28 02:01:20|4459.6|4453.6|4459.5|4453.5|4459.6|4453.6|4459.5|4453.5|0
1611799290000|2021-01-28 02:01:30|4459.6|4453.6|4460.5|4454.5|4460.6|4454.6|4459.6|4453.6|2
1611799300000|2021-01-28 02:01:40|4460.6|4454.6|4460.5|4454.5|4460.6|4454.6|4460.5|4454.5|0
1611799310000|2021-01-28 02:01:50|4460.6|4454.6|4460.8|4454.8|4460.8|4454.8|4460.6|4454.6|0
1611799320000|2021-01-28 02:02:00|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|1
1611799330000|2021-01-28 02:02:10|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|0
1611799340000|2021-01-28 02:02:20|||||||||1
1611799350000|2021-01-28 02:02:30|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|1
1611799360000|2021-01-28 02:02:40|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1611799370000|2021-01-28 02:02:50|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.5|4455.5|1
1611799380000|2021-01-28 02:03:00|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1611799390000|2021-01-28 02:03:10|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1611799400000|2021-01-28 02:03:20|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1611799410000|2021-01-28 02:03:30|4461.6|4455.6|4460.8|4454.8|4461.6|4455.6|4460.8|4454.8|1
1611799430000|2021-01-28 02:03:50|||||||||2
1611799440000|2021-01-28 02:04:00|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|2
1611799450000|2021-01-28 02:04:10|4460.8|4454.8|4460.8|4454.8|4461.1|4455.1|4460.8|4454.8|1
1611799480000|2021-01-28 02:04:40|4460.6|4454.6|4460.1|4454.1|4460.6|4454.6|4460.1|4454.1|0
1611799490000|2021-01-28 02:04:50|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|1
1611799500000|2021-01-28 02:05:00|4459.4|4453.4|4459.8|4453.8|4459.8|4453.8|4459.4|4453.4|0
1611799510000|2021-01-28 02:05:10|4460.1|4454.1|4459.8|4453.8|4460.1|4454.1|4459.8|4453.8|0
1611799520000|2021-01-28 02:05:20|4459.6|4453.6|4458.8|4452.8|4459.8|4453.8|4457.8|4451.8|2
1611799530000|2021-01-28 02:05:30|4459|4453|4458.9|4452.9|4459|4453|4458.6|4452.6|0
1611799540000|2021-01-28 02:05:40|4458.8|4452.8|4458.8|4452.8|4459.1|4453.1|4458.8|4452.8|2
1611799550000|2021-01-28 02:05:50|4457.9|4451.9|4457.8|4451.8|4457.9|4451.9|4457.4|4451.4|2
1611799560000|2021-01-28 02:06:00|4456.8|4450.8|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|8
1611799570000|2021-01-28 02:06:10|4455.3|4449.3|4454.8|4448.8|4455.4|4449.4|4454.8|4448.8|4
1611799580000|2021-01-28 02:06:20|4455.3|4449.3|4454.8|4448.8|4455.4|4449.4|4452.8|4446.8|6
1611799590000|2021-01-28 02:06:30|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1611799600000|2021-01-28 02:06:40|4455.1|4449.1|4454.8|4448.8|4455.1|4449.1|4454.8|4448.8|0
1611799610000|2021-01-28 02:06:50|4454.4|4448.4|4455.8|4449.8|4455.8|4449.8|4454.4|4448.4|1
1611799620000|2021-01-28 02:07:00|4456.1|4450.1|4454.8|4448.8|4456.1|4450.1|4454.8|4448.8|2
1611799630000|2021-01-28 02:07:10|4454.6|4448.6|4453.8|4447.8|4455.1|4449.1|4453.8|4447.8|1
1611799640000|2021-01-28 02:07:20|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|0
1611799650000|2021-01-28 02:07:30|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.6|4447.6|0
1611799670000|2021-01-28 02:07:50|4454.1|4448.1|4453.8|4447.8|4454.1|4448.1|4453.8|4447.8|0
1611799680000|2021-01-28 02:08:00|4455|4449|4454.1|4448.1|4455|4449|4454.1|4448.1|8
1611799690000|2021-01-28 02:08:10|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|0
1611799710000|2021-01-28 02:08:30|4454.6|4448.6|4453.8|4447.8|4454.6|4448.6|4453.8|4447.8|0
1611799720000|2021-01-28 02:08:40|4453.3|4447.3|4450|4444|4453.3|4447.3|4450|4444|12
1611799730000|2021-01-28 02:08:50|4449|4443|4449|4443|4449|4443|4449|4443|0
1611799740000|2021-01-28 02:09:00|4448.9|4442.9|4448.6|4442.6|4448.9|4442.9|4447.5|4441.5|4
1611799750000|2021-01-28 02:09:10|4448.1|4442.1|4448|4442|4448.1|4442.1|4448|4442|1
1611799770000|2021-01-28 02:09:30|4447|4441|4447.1|4441.1|4447.1|4441.1|4447|4441|4
1611799780000|2021-01-28 02:09:40|4447.4|4441.4|4447|4441|4447.5|4441.5|4446.5|4440.5|3
1611799790000|2021-01-28 02:09:50|4447.1|4441.1|4447.5|4441.5|4447.5|4441.5|4447|4441|0
1611799800000|2021-01-28 02:10:00|4447.1|4441.1|4446|4440|4447.1|4441.1|4446|4440|3
1611799820000|2021-01-28 02:10:20|4447.3|4441.3|4448|4442|4448.1|4442.1|4447.3|4441.3|3
1611799830000|2021-01-28 02:10:30|4448.1|4442.1|4448.6|4442.6|4448.6|4442.6|4448|4442|0
1611799840000|2021-01-28 02:10:40|4449|4443|4450.1|4444.1|4452.1|4446.1|4449|4443|9
1611799850000|2021-01-28 02:10:50|4450.3|4444.3|4452.1|4446.1|4452.1|4446.1|4450.3|4444.3|3
1611799860000|2021-01-28 02:11:00|4452|4446|4449.6|4443.6|4452|4446|4449.6|4443.6|3
1611799870000|2021-01-28 02:11:10|4449.3|4443.3|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|0
1611799890000|2021-01-28 02:11:30|4448.2|4442.2|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|1
1611799900000|2021-01-28 02:11:40|4448.2|4442.2|4447|4441|4448.2|4442.2|4446.2|4440.2|5
1611799910000|2021-01-28 02:11:50|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4447.1|4441.1|0
1611799920000|2021-01-28 02:12:00|4447.6|4441.6|4446.2|4440.2|4447.6|4441.6|4445.6|4439.6|4
1611799930000|2021-01-28 02:12:10|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4446.1|4440.1|0
1611799940000|2021-01-28 02:12:20|4446.2|4440.2|4444.2|4438.2|4446.2|4440.2|4444.2|4438.2|12
1611799950000|2021-01-28 02:12:30|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1611799960000|2021-01-28 02:12:40|4443.9|4437.9|4444.6|4438.6|4444.6|4438.6|4443.9|4437.9|1
1611799970000|2021-01-28 02:12:50|4445.2|4439.2|4445.1|4439.1|4445.2|4439.2|4445.1|4439.1|4
1611799990000|2021-01-28 02:13:10|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|0
1611800000000|2021-01-28 02:13:20|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1611800010000|2021-01-28 02:13:30|4445.6|4439.6|4445.2|4439.2|4445.6|4439.6|4445.2|4439.2|1
1611800030000|2021-01-28 02:13:50|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|3
1611800040000|2021-01-28 02:14:00|4447.4|4441.4|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|8
1611800050000|2021-01-28 02:14:10|4447|4441|4447|4441|4447|4441|4447|4441|0
1611800060000|2021-01-28 02:14:20|4447.1|4441.1|4447.2|4441.2|4447.6|4441.6|4447.1|4441.1|0
1611800070000|2021-01-28 02:14:30|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1611800080000|2021-01-28 02:14:40|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1611800090000|2021-01-28 02:14:50|4448|4442|4448.1|4442.1|4448.1|4442.1|4448|4442|1
1611800100000|2021-01-28 02:15:00|4448.2|4442.2|4448.6|4442.6|4448.6|4442.6|4448.2|4442.2|1
1611800110000|2021-01-28 02:15:10|4448.7|4442.7|4450.1|4444.1|4450.5|4444.5|4448.7|4442.7|5
1611800120000|2021-01-28 02:15:20|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|0
1611800130000|2021-01-28 02:15:30|4449.6|4443.6|4449.2|4443.2|4449.6|4443.6|4449.2|4443.2|1
1611800140000|2021-01-28 02:15:40|4450.1|4444.1|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|1
1611800150000|2021-01-28 02:15:50|4451|4445|4451.2|4445.2|4451.2|4445.2|4451|4445|1
1611800170000|2021-01-28 02:16:10|4450.2|4444.2|4449.6|4443.6|4450.2|4444.2|4449.6|4443.6|3
1611800190000|2021-01-28 02:16:30|4450.4|4444.4|4449.7|4443.7|4450.4|4444.4|4449.7|4443.7|2
1611800200000|2021-01-28 02:16:40|4449.6|4443.6|4448.6|4442.6|4449.6|4443.6|4448.6|4442.6|3
1611800210000|2021-01-28 02:16:50|4448.2|4442.2|4446.6|4440.6|4448.2|4442.2|4446.6|4440.6|4
1611800220000|2021-01-28 02:17:00|4447|4441|4447.1|4441.1|4447.1|4441.1|4447|4441|2
1611800230000|2021-01-28 02:17:10|4447.2|4441.2|4445.7|4439.7|4447.2|4441.2|4445.7|4439.7|16
1611800240000|2021-01-28 02:17:20|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1611800340000|2021-01-28 02:19:00|4444.9|4438.9|4445.1|4439.1|4445.1|4439.1|4444.7|4438.7|3
1611800350000|2021-01-28 02:19:10|4445.2|4439.2|4447.6|4441.6|4447.6|4441.6|4445.2|4439.2|5
1611800360000|2021-01-28 02:19:20|4447.2|4441.2|4447.6|4441.6|4447.6|4441.6|4447.2|4441.2|1
1611800370000|2021-01-28 02:19:30|4447.2|4441.2|4447|4441|4447.2|4441.2|4447|4441|1
1611800380000|2021-01-28 02:19:40|4447.1|4441.1|4447.6|4441.6|4447.6|4441.6|4447.1|4441.1|0
1611800400000|2021-01-28 02:20:00|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|1
1611800450000|2021-01-28 02:20:50|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4
1611800470000|2021-01-28 02:21:10|4448.6|4442.6|4450.2|4444.2|4450.2|4444.2|4448.6|4442.6|2
1611800490000|2021-01-28 02:21:30|4450.6|4444.6|4451.1|4445.1|4451.1|4445.1|4450.6|4444.6|0
1611800510000|2021-01-28 02:21:50|4451.6|4445.6|4451.2|4445.2|4451.6|4445.6|4451.2|4445.2|1
1611800520000|2021-01-28 02:22:00|4450.7|4444.7|4452|4446|4452.1|4446.1|4450.7|4444.7|2
1611800530000|2021-01-28 02:22:10|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1611800560000|2021-01-28 02:22:40|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|2
1611800570000|2021-01-28 02:22:50|4452|4446|4452|4446|4452|4446|4452|4446|0
1611800580000|2021-01-28 02:23:00|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|0
1611800590000|2021-01-28 02:23:10|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|1
1611800600000|2021-01-28 02:23:20|4450.7|4444.7|4449.6|4443.6|4450.7|4444.7|4449.6|4443.6|2
1611800620000|2021-01-28 02:23:40|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1611800630000|2021-01-28 02:23:50|4448.6|4442.6|4448.1|4442.1|4448.6|4442.6|4448.1|4442.1|1
1611800640000|2021-01-28 02:24:00|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1611800660000|2021-01-28 02:24:20|4448.1|4442.1|4447.2|4441.2|4448.1|4442.1|4446.6|4440.6|3
1611800670000|2021-01-28 02:24:30|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1611800680000|2021-01-28 02:24:40|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1611800700000|2021-01-28 02:25:00|4446.6|4440.6|4445.2|4439.2|4446.6|4440.6|4445.2|4439.2|18
1611800710000|2021-01-28 02:25:10|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4
1611800730000|2021-01-28 02:25:30|4445.9|4439.9|4445.6|4439.6|4445.9|4439.9|4445.6|4439.6|0
1611800760000|2021-01-28 02:26:00|||||||||1
1611800770000|2021-01-28 02:26:10|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|4
1611800780000|2021-01-28 02:26:20|4446.6|4440.6|4448.6|4442.6|4448.6|4442.6|4446.6|4440.6|1
1611800790000|2021-01-28 02:26:30|4448.2|4442.2|4448.2|4442.2|4449.2|4443.2|4448.2|4442.2|6
1611800800000|2021-01-28 02:26:40|4448.1|4442.1|4448.2|4442.2|4448.2|4442.2|4448.1|4442.1|0
1611800820000|2021-01-28 02:27:00|4447.7|4441.7|4449|4443|4449.5|4443.5|4447.7|4441.7|3
1611800830000|2021-01-28 02:27:10|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.5|4442.5|1
1611800840000|2021-01-28 02:27:20|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|5
1611800850000|2021-01-28 02:27:30|4448.4|4442.4|4447.4|4441.4|4448.4|4442.4|4447.4|4441.4|0
1611800870000|2021-01-28 02:27:50|4446.5|4440.5|4445.5|4439.5|4446.5|4440.5|4445.5|4439.5|0
1611800880000|2021-01-28 02:28:00|4445.2|4439.2|4446.4|4440.4|4446.5|4440.5|4445.2|4439.2|3
1611800900000|2021-01-28 02:28:20|4446.2|4440.2|4446.4|4440.4|4446.4|4440.4|4446.2|4440.2|0
1611800920000|2021-01-28 02:28:40|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1611800960000|2021-01-28 02:29:20|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|11
1611801000000|2021-01-28 02:30:00|4447.4|4441.4|4446.4|4440.4|4447.4|4441.4|4446.4|4440.4|3
1611801010000|2021-01-28 02:30:10|4446.2|4440.2|4447.2|4441.2|4447.2|4441.2|4446.2|4440.2|3
1611801020000|2021-01-28 02:30:20|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4
1611801030000|2021-01-28 02:30:30|4445.2|4439.2|4445.4|4439.4|4445.4|4439.4|4445.2|4439.2|0
1611801050000|2021-01-28 02:30:50|4445.7|4439.7|4446.6|4440.6|4446.6|4440.6|4445.7|4439.7|2
1611801060000|2021-01-28 02:31:00|4446.2|4440.2|4444|4438|4446.6|4440.6|4444|4438|7
1611801070000|2021-01-28 02:31:10|4443.2|4437.2|4442.7|4436.7|4443.9|4437.9|4442.7|4436.7|9
1611801080000|2021-01-28 02:31:20|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.4|4435.4|7
1611801090000|2021-01-28 02:31:30|4439.7|4433.7|4439.7|4433.7|4440.2|4434.2|4439.7|4433.7|8
1611801100000|2021-01-28 02:31:40|4438.7|4432.7|4441.1|4435.1|4441.1|4435.1|4438.7|4432.7|8
1611801110000|2021-01-28 02:31:50|4440.9|4434.9|4442.7|4436.7|4442.7|4436.7|4440.6|4434.6|3
1611801120000|2021-01-28 02:32:00|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.9|4436.9|0
1611801130000|2021-01-28 02:32:10|4443.4|4437.4|4445.7|4439.7|4445.7|4439.7|4443.4|4437.4|1
1611801140000|2021-01-28 02:32:20|4444.6|4438.6|4445.4|4439.4|4445.4|4439.4|4444.6|4438.6|5
1611801150000|2021-01-28 02:32:30|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|1
1611801180000|2021-01-28 02:33:00|4445.9|4439.9|4446|4440|4446.9|4440.9|4445.9|4439.9|0
1611801190000|2021-01-28 02:33:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1611801200000|2021-01-28 02:33:20|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1611801220000|2021-01-28 02:33:40|4445|4439|4445|4439|4445|4439|4445|4439|1
1611801230000|2021-01-28 02:33:50|||||||||1
1611801250000|2021-01-28 02:34:10|4444.9|4438.9|4444|4438|4444.9|4438.9|4444|4438|1
1611801260000|2021-01-28 02:34:20|4445|4439|4446|4440|4446|4440|4445|4439|5
1611801270000|2021-01-28 02:34:30|4447|4441|4447|4441|4447.4|4441.4|4446.9|4440.9|3
1611801280000|2021-01-28 02:34:40|4446.6|4440.6|4446.4|4440.4|4446.6|4440.6|4446.4|4440.4|0
1611801290000|2021-01-28 02:34:50|4446|4440|4446|4440|4446|4440|4446|4440|3
1611801300000|2021-01-28 02:35:00|4445.9|4439.9|4445|4439|4445.9|4439.9|4445|4439|1
1611801310000|2021-01-28 02:35:10|4444|4438|4444|4438|4444|4438|4444|4438|4
1611801320000|2021-01-28 02:35:20|4444.2|4438.2|4446|4440|4446|4440|4444.2|4438.2|3
1611801330000|2021-01-28 02:35:30|4446.4|4440.4|4446|4440|4446.4|4440.4|4446|4440|0
1611801350000|2021-01-28 02:35:50|4445.9|4439.9|4444|4438|4445.9|4439.9|4444|4438|1
1611801360000|2021-01-28 02:36:00|4444.4|4438.4|4444.7|4438.7|4444.7|4438.7|4444.4|4438.4|2
1611801370000|2021-01-28 02:36:10|4444.9|4438.9|4444.2|4438.2|4444.9|4438.9|4444.2|4438.2|0
1611801380000|2021-01-28 02:36:20|4443.6|4437.6|4443.7|4437.7|4443.9|4437.9|4443.6|4437.6|4
1611801400000|2021-01-28 02:36:40|4441.7|4435.7|4440.9|4434.9|4441.7|4435.7|4440.5|4434.5|4
1611801410000|2021-01-28 02:36:50|4440.5|4434.5|4440.7|4434.7|4440.9|4434.9|4440.4|4434.4|2
1611801420000|2021-01-28 02:37:00|4440.9|4434.9|4440.7|4434.7|4441|4435|4440.7|4434.7|1
1611801430000|2021-01-28 02:37:10|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|3
1611801440000|2021-01-28 02:37:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1611801450000|2021-01-28 02:37:30|4442.6|4436.6|4441.7|4435.7|4442.6|4436.6|4441.7|4435.7|0
1611801460000|2021-01-28 02:37:40|4442.2|4436.2|4442.7|4436.7|4443.7|4437.7|4442.2|4436.2|1
1611801470000|2021-01-28 02:37:50|4442.2|4436.2|4440.9|4434.9|4442.2|4436.2|4440.9|4434.9|1
1611801480000|2021-01-28 02:38:00|4441.7|4435.7|4441.9|4435.9|4441.9|4435.9|4441.7|4435.7|2
1611801490000|2021-01-28 02:38:10|4442.4|4436.4|4442.3|4436.3|4442.4|4436.4|4442.3|4436.3|1
1611801510000|2021-01-28 02:38:30|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1611801520000|2021-01-28 02:38:40|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|1
1611801540000|2021-01-28 02:39:00|4441.8|4435.8|4442.8|4436.8|4443.3|4437.3|4441.7|4435.7|1
1611801550000|2021-01-28 02:39:10|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|0
1611801560000|2021-01-28 02:39:20|4443.8|4437.8|4445.7|4439.7|4445.7|4439.7|4443.8|4437.8|0
1611801590000|2021-01-28 02:39:50|4445.8|4439.8|4447.2|4441.2|4447.2|4441.2|4445.7|4439.7|2
1611801600000|2021-01-28 02:40:00|4447.7|4441.7|4447.1|4441.1|4447.7|4441.7|4446.7|4440.7|1
1611801610000|2021-01-28 02:40:10|4447.2|4441.2|4450.7|4444.7|4451.1|4445.1|4447.2|4441.2|5
1611801620000|2021-01-28 02:40:20|4450.8|4444.8|4448.7|4442.7|4450.8|4444.8|4448.7|4442.7|5
1611801630000|2021-01-28 02:40:30|4448.3|4442.3|4448|4442|4448.7|4442.7|4447.8|4441.8|2
1611801640000|2021-01-28 02:40:40|4447.7|4441.7|4447.8|4441.8|4447.8|4441.8|4447.7|4441.7|0
1611801650000|2021-01-28 02:40:50|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1611801680000|2021-01-28 02:41:20|4447.6|4441.6|4446.7|4440.7|4447.6|4441.6|4446.7|4440.7|2
1611801710000|2021-01-28 02:41:50|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|1
1611801720000|2021-01-28 02:42:00|4446|4440|4444.8|4438.8|4446|4440|4444.8|4438.8|1
1611801730000|2021-01-28 02:42:10|4445|4439|4445|4439|4445|4439|4445|4439|3
1611801750000|2021-01-28 02:42:30|4445.7|4439.7|4447.7|4441.7|4447.7|4441.7|4445.7|4439.7|6
1611801760000|2021-01-28 02:42:40|4447.8|4441.8|4448.7|4442.7|4448.7|4442.7|4447.8|4441.8|1
1611801770000|2021-01-28 02:42:50|4449.1|4443.1|4449.3|4443.3|4449.3|4443.3|4449.1|4443.1|0
1611801780000|2021-01-28 02:43:00|4448.7|4442.7|4446.7|4440.7|4448.8|4442.8|4446.7|4440.7|8
1611801790000|2021-01-28 02:43:10|4446.8|4440.8|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|0
1611801800000|2021-01-28 02:43:20|4446.2|4440.2|4445.7|4439.7|4446.2|4440.2|4445.7|4439.7|1
1611801840000|2021-01-28 02:44:00|4445.8|4439.8|4445.7|4439.7|4446.7|4440.7|4445.7|4439.7|3
1611801860000|2021-01-28 02:44:20|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|0
1611801870000|2021-01-28 02:44:30|4445.7|4439.7|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|2
1611801880000|2021-01-28 02:44:40|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|1
1611801900000|2021-01-28 02:45:00|4442.8|4436.8|4442.7|4436.7|4442.8|4436.8|4442.7|4436.7|0
1611801910000|2021-01-28 02:45:10|4442.8|4436.8|4443.7|4437.7|4443.7|4437.7|4442.8|4436.8|1
1611801920000|2021-01-28 02:45:20|4443.3|4437.3|4443.7|4437.7|4443.7|4437.7|4443.3|4437.3|0
1611801930000|2021-01-28 02:45:30|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|0
1611801940000|2021-01-28 02:45:40|4444.8|4438.8|4445.7|4439.7|4445.7|4439.7|4444.8|4438.8|0
1611801950000|2021-01-28 02:45:50|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|0
1611801960000|2021-01-28 02:46:00|4444.8|4438.8|4444.7|4438.7|4444.8|4438.8|4444.7|4438.7|0
1611801980000|2021-01-28 02:46:20|4444.8|4438.8|4445.7|4439.7|4445.7|4439.7|4444.8|4438.8|1
1611801990000|2021-01-28 02:46:30|4445.8|4439.8|4445.7|4439.7|4445.8|4439.8|4445.7|4439.7|0
1611802000000|2021-01-28 02:46:40|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|0
1611802020000|2021-01-28 02:47:00|4444.3|4438.3|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|1
1611802030000|2021-01-28 02:47:10|4444|4438|4444|4438|4444|4438|4444|4438|0
1611802040000|2021-01-28 02:47:20|4443|4437|4443|4437|4443|4437|4443|4437|7
1611802050000|2021-01-28 02:47:30|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|2
1611802060000|2021-01-28 02:47:40|4443|4437|4445.3|4439.3|4445.3|4439.3|4443|4437|3
1611802070000|2021-01-28 02:47:50|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|2
1611802080000|2021-01-28 02:48:00|4444.1|4438.1|4442.8|4436.8|4444.1|4438.1|4442.8|4436.8|1
1611802090000|2021-01-28 02:48:10|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1611802110000|2021-01-28 02:48:30|4442.8|4436.8|4443|4437|4443|4437|4442.8|4436.8|0
1611802120000|2021-01-28 02:48:40|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|3
1611802130000|2021-01-28 02:48:50|4443.7|4437.7|4443.3|4437.3|4443.7|4437.7|4443.3|4437.3|0
1611802140000|2021-01-28 02:49:00|4442.7|4436.7|4442|4436|4442.8|4436.8|4441.3|4435.3|16
1611802150000|2021-01-28 02:49:10|4442.3|4436.3|4442.5|4436.5|4442.5|4436.5|4442.3|4436.3|2
1611802160000|2021-01-28 02:49:20|4442.8|4436.8|4444|4438|4444|4438|4442.8|4436.8|2
1611802190000|2021-01-28 02:49:50|4444.3|4438.3|4444.2|4438.2|4444.3|4438.3|4443.8|4437.8|7
1611802200000|2021-01-28 02:50:00|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1611802230000|2021-01-28 02:50:30|4442.8|4436.8|4439.5|4433.5|4442.8|4436.8|4436.7|4430.7|9
1611802240000|2021-01-28 02:50:40|4439.8|4433.8|4439.5|4433.5|4439.8|4433.8|4439.5|4433.5|1
1611802250000|2021-01-28 02:50:50|4438.3|4432.3|4438.8|4432.8|4438.8|4432.8|4438.3|4432.3|2
1611802260000|2021-01-28 02:51:00|4438.5|4432.5|4436.8|4430.8|4438.5|4432.5|4436|4430|15
1611802270000|2021-01-28 02:51:10|4437|4431|4436.8|4430.8|4437|4431|4436.8|4430.8|2
1611802280000|2021-01-28 02:51:20|4437.2|4431.2|4437.3|4431.3|4437.3|4431.3|4437.2|4431.2|0
1611802290000|2021-01-28 02:51:30|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436|4430|5
1611802300000|2021-01-28 02:51:40|4436.5|4430.5|4436.8|4430.8|4436.8|4430.8|4436.5|4430.5|2
1611802310000|2021-01-28 02:51:50|4437.2|4431.2|4439|4433|4439|4433|4437.2|4431.2|0
1611802320000|2021-01-28 02:52:00|4439.3|4433.3|4436.7|4430.7|4439.3|4433.3|4436.6|4430.6|7
1611802330000|2021-01-28 02:52:10|4436.6|4430.6|4437.1|4431.1|4437.5|4431.5|4436.1|4430.1|12
1611802340000|2021-01-28 02:52:20|4437.7|4431.7|4438.6|4432.6|4438.6|4432.6|4437.3|4431.3|11
1611802350000|2021-01-28 02:52:30|4438.7|4432.7|4438.3|4432.3|4438.7|4432.7|4438.3|4432.3|0
1611802360000|2021-01-28 02:52:40|4438|4432|4437.6|4431.6|4438|4432|4437.5|4431.5|1
1611802370000|2021-01-28 02:52:50|4437.7|4431.7|4438.5|4432.5|4438.6|4432.6|4437.7|4431.7|0
1611802380000|2021-01-28 02:53:00|4438.6|4432.6|4439.5|4433.5|4439.5|4433.5|4438.6|4432.6|1
1611802390000|2021-01-28 02:53:10|4439.6|4433.6|4440.1|4434.1|4440.7|4434.7|4439.6|4433.6|1
1611802400000|2021-01-28 02:53:20|4439.7|4433.7|4439.6|4433.6|4439.7|4433.7|4439.5|4433.5|1
1611802410000|2021-01-28 02:53:30|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4438|4432|4
1611802430000|2021-01-28 02:53:50|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1611802440000|2021-01-28 02:54:00|4437.8|4431.8|4437.1|4431.1|4437.8|4431.8|4436.7|4430.7|12
1611802450000|2021-01-28 02:54:10|4437.7|4431.7|4437.6|4431.6|4437.7|4431.7|4437.6|4431.6|2
1611802460000|2021-01-28 02:54:20|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1611802470000|2021-01-28 02:54:30|4437.6|4431.6|4437.7|4431.7|4437.7|4431.7|4437.6|4431.6|0
1611802500000|2021-01-28 02:55:00|4437.3|4431.3|4437.1|4431.1|4437.3|4431.3|4436.7|4430.7|1
1611802510000|2021-01-28 02:55:10|4437.2|4431.2|4437.7|4431.7|4437.7|4431.7|4437.2|4431.2|1
1611802520000|2021-01-28 02:55:20|4438.1|4432.1|4437.7|4431.7|4438.1|4432.1|4437.7|4431.7|0
1611802530000|2021-01-28 02:55:30|4438.6|4432.6|4438.7|4432.7|4438.7|4432.7|4438.6|4432.6|0
1611802540000|2021-01-28 02:55:40|4439.1|4433.1|4438.7|4432.7|4439.1|4433.1|4438.7|4432.7|0
1611802560000|2021-01-28 02:56:00|4439.1|4433.1|4443.7|4437.7|4443.7|4437.7|4439.1|4433.1|2
1611802580000|2021-01-28 02:56:20|4444.1|4438.1|4443.7|4437.7|4444.1|4438.1|4443.7|4437.7|1
1611802590000|2021-01-28 02:56:30|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|8
1611802620000|2021-01-28 02:57:00|4443.5|4437.5|4442.7|4436.7|4443.6|4437.6|4442.2|4436.2|7
1611802650000|2021-01-28 02:57:30|4442.6|4436.6|4442.7|4436.7|4442.7|4436.7|4442.6|4436.6|0
1611802660000|2021-01-28 02:57:40|4443.1|4437.1|4442.6|4436.6|4443.1|4437.1|4442.6|4436.6|3
1611802670000|2021-01-28 02:57:50|4442.7|4436.7|4442.7|4436.7|4442.8|4436.8|4442.7|4436.7|1
1611802680000|2021-01-28 02:58:00|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|2
1611802690000|2021-01-28 02:58:10|4443.2|4437.2|4443.7|4437.7|4443.7|4437.7|4443.1|4437.1|2
1611802700000|2021-01-28 02:58:20|4443.2|4437.2|4443.1|4437.1|4443.2|4437.2|4443.1|4437.1|0
1611802710000|2021-01-28 02:58:30|4443.6|4437.6|4443.7|4437.7|4444.5|4438.5|4443.5|4437.5|3
1611802720000|2021-01-28 02:58:40|4443.6|4437.6|4443.7|4437.7|4443.8|4437.8|4443.6|4437.6|1
1611802740000|2021-01-28 02:59:00|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|3
1611802750000|2021-01-28 02:59:10|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442|4436|6
1611802760000|2021-01-28 02:59:20|4442.7|4436.7|4443.1|4437.1|4443.1|4437.1|4442.7|4436.7|1
1611802770000|2021-01-28 02:59:30|4443.6|4437.6|4443.1|4437.1|4443.6|4437.6|4443.1|4437.1|0
1611802780000|2021-01-28 02:59:40|4443.2|4437.2|4443.5|4437.5|4443.6|4437.6|4443.2|4437.2|3
1611802790000|2021-01-28 02:59:50|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4
1611802800000|2021-01-28 03:00:00|4442.1|4436.1|4441.2|4435.2|4442.6|4436.6|4441.2|4435.2|1
1611802810000|2021-01-28 03:00:10|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|2
1611802820000|2021-01-28 03:00:20|4440.5|4434.5|4440.1|4434.1|4440.5|4434.5|4440|4434|6
1611802830000|2021-01-28 03:00:30|4440.5|4434.5|4440.6|4434.6|4440.6|4434.6|4440.5|4434.5|1
1611802840000|2021-01-28 03:00:40|4440.5|4434.5|4440.1|4434.1|4440.5|4434.5|4440.1|4434.1|0
1611802850000|2021-01-28 03:00:50|4439.2|4433.2|4439.5|4433.5|4439.5|4433.5|4439.1|4433.1|1
1611802860000|2021-01-28 03:01:00|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|0
1611802870000|2021-01-28 03:01:10|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|5
1611802880000|2021-01-28 03:01:20|4441.1|4435.1|4442.3|4436.3|4442.3|4436.3|4440.9|4434.9|2
1611802890000|2021-01-28 03:01:30|4442.7|4436.7|4442.3|4436.3|4442.7|4436.7|4442.3|4436.3|1
1611802910000|2021-01-28 03:01:50|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|1
1611802920000|2021-01-28 03:02:00|4443.8|4437.8|4444.8|4438.8|4444.8|4438.8|4443.3|4437.3|6
1611802940000|2021-01-28 03:02:20|4445.2|4439.2|4444.9|4438.9|4445.9|4439.9|4444.9|4438.9|2
1611802950000|2021-01-28 03:02:30|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.8|4439.8|0
1611802990000|2021-01-28 03:03:10|4444.9|4438.9|4444.4|4438.4|4444.9|4438.9|4444.4|4438.4|8
1611803000000|2021-01-28 03:03:20|4444.6|4438.6|4444.9|4438.9|4444.9|4438.9|4444.6|4438.6|1
1611803010000|2021-01-28 03:03:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4
1611803020000|2021-01-28 03:03:40|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|0
1611803030000|2021-01-28 03:03:50|4442.9|4436.9|4442.3|4436.3|4442.9|4436.9|4442.3|4436.3|0
1611803040000|2021-01-28 03:04:00|4442.7|4436.7|4441.9|4435.9|4442.8|4436.8|4441.9|4435.9|0
1611803050000|2021-01-28 03:04:10|4441.4|4435.4|4440.9|4434.9|4441.4|4435.4|4440.9|4434.9|1
1611803070000|2021-01-28 03:04:30|4440.4|4434.4|4440.3|4434.3|4440.4|4434.4|4440.3|4434.3|0
1611803080000|2021-01-28 03:04:40|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|3
1611803090000|2021-01-28 03:04:50|4440.3|4434.3|4440.9|4434.9|4440.9|4434.9|4440.3|4434.3|0
1611803110000|2021-01-28 03:05:10|4440.8|4434.8|4440.3|4434.3|4440.8|4434.8|4440.3|4434.3|0
1611803120000|2021-01-28 03:05:20|4439.4|4433.4|4439.1|4433.1|4439.4|4433.4|4439.1|4433.1|3
1611803130000|2021-01-28 03:05:30|4438.9|4432.9|4437.9|4431.9|4438.9|4432.9|4437.9|4431.9|1
1611803140000|2021-01-28 03:05:40|4437.4|4431.4|4437.9|4431.9|4437.9|4431.9|4437.4|4431.4|4
1611803150000|2021-01-28 03:05:50|4438.9|4432.9|4438.3|4432.3|4438.9|4432.9|4438.3|4432.3|1
1611803160000|2021-01-28 03:06:00|4437.8|4431.8|4437.3|4431.3|4437.8|4431.8|4437.3|4431.3|1
1611803170000|2021-01-28 03:06:10|4436.8|4430.8|4437.3|4431.3|4437.3|4431.3|4436.8|4430.8|1
1611803180000|2021-01-28 03:06:20|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|1
1611803190000|2021-01-28 03:06:30|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|2
1611803200000|2021-01-28 03:06:40|4438.9|4432.9|4436.9|4430.9|4438.9|4432.9|4436.9|4430.9|4
1611803210000|2021-01-28 03:06:50|4435.9|4429.9|4436.8|4430.8|4436.8|4430.8|4435.9|4429.9|2
1611803230000|2021-01-28 03:07:10|4436.3|4430.3|4436.9|4430.9|4436.9|4430.9|4436.3|4430.3|2
1611803240000|2021-01-28 03:07:20|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|1
1611803250000|2021-01-28 03:07:30|4436.9|4430.9|4437.7|4431.7|4437.9|4431.9|4436.9|4430.9|2
1611803260000|2021-01-28 03:07:40|4437.3|4431.3|4436.7|4430.7|4437.3|4431.3|4436.7|4430.7|1
1611803270000|2021-01-28 03:07:50|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1611803280000|2021-01-28 03:08:00|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1611803290000|2021-01-28 03:08:10|4436.8|4430.8|4437.9|4431.9|4437.9|4431.9|4436.8|4430.8|1
1611803300000|2021-01-28 03:08:20|4438.3|4432.3|4438.3|4432.3|4438.9|4432.9|4438.3|4432.3|0
1611803340000|2021-01-28 03:09:00|4438.7|4432.7|4437.3|4431.3|4438.8|4432.8|4437.3|4431.3|2
1611803350000|2021-01-28 03:09:10|4437.7|4431.7|4437.8|4431.8|4438.3|4432.3|4437.7|4431.7|0
1611803360000|2021-01-28 03:09:20|4437.7|4431.7|4437.3|4431.3|4437.7|4431.7|4437.3|4431.3|1
1611803380000|2021-01-28 03:09:40|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.8|4431.8|1
1611803390000|2021-01-28 03:09:50|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1611803400000|2021-01-28 03:10:00|4437.9|4431.9|4439.7|4433.7|4439.7|4433.7|4437.9|4431.9|2
1611803410000|2021-01-28 03:10:10|4439.3|4433.3|4438.7|4432.7|4439.3|4433.3|4438.7|4432.7|1
1611803420000|2021-01-28 03:10:20|4438.3|4432.3|4437.8|4431.8|4438.3|4432.3|4437.8|4431.8|0
1611803450000|2021-01-28 03:10:50|4438.3|4432.3|4437.8|4431.8|4438.3|4432.3|4437.8|4431.8|1
1611803460000|2021-01-28 03:11:00|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1611803480000|2021-01-28 03:11:20|4438.8|4432.8|4439.7|4433.7|4439.7|4433.7|4438.8|4432.8|3
1611803490000|2021-01-28 03:11:30|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|1
1611803500000|2021-01-28 03:11:40|4438.8|4432.8|4438.7|4432.7|4438.8|4432.8|4438.7|4432.7|0
1611803510000|2021-01-28 03:11:50|4438.3|4432.3|4438.7|4432.7|4438.7|4432.7|4438.3|4432.3|0
1611803520000|2021-01-28 03:12:00|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1611803530000|2021-01-28 03:12:10|4438.8|4432.8|4438.9|4432.9|4439.3|4433.3|4438.8|4432.8|3
1611803540000|2021-01-28 03:12:20|4438.8|4432.8|4438.9|4432.9|4438.9|4432.9|4438.8|4432.8|0
1611803550000|2021-01-28 03:12:30|4439.8|4433.8|4440.8|4434.8|4440.9|4434.9|4439.7|4433.7|2
1611803570000|2021-01-28 03:12:50|4441.3|4435.3|4440.9|4434.9|4441.3|4435.3|4440.9|4434.9|0
1611803580000|2021-01-28 03:13:00|4440.4|4434.4|4441.8|4435.8|4441.8|4435.8|4440.3|4434.3|2
1611803600000|2021-01-28 03:13:20|||||||||1
1611803630000|2021-01-28 03:13:50|4441.9|4435.9|4442.7|4436.7|4442.7|4436.7|4441.9|4435.9|0
1611803640000|2021-01-28 03:14:00|4443.3|4437.3|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|7
1611803650000|2021-01-28 03:14:10|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1611803660000|2021-01-28 03:14:20|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4443.9|4437.9|3
1611803670000|2021-01-28 03:14:30|4444.4|4438.4|4444.7|4438.7|4444.7|4438.7|4444.3|4438.3|0
1611803680000|2021-01-28 03:14:40|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1611803690000|2021-01-28 03:14:50|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1611803700000|2021-01-28 03:15:00|4444.8|4438.8|4443.7|4437.7|4444.8|4438.8|4442.7|4436.7|9
1611803710000|2021-01-28 03:15:10|4443.8|4437.8|4444.7|4438.7|4444.7|4438.7|4443.8|4437.8|0
1611803720000|2021-01-28 03:15:20|4443.7|4437.7|4444.9|4438.9|4444.9|4438.9|4443.7|4437.7|1
1611803730000|2021-01-28 03:15:30|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4445.3|4439.3|1
1611803740000|2021-01-28 03:15:40|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|0
1611803750000|2021-01-28 03:15:50|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|1
1611803760000|2021-01-28 03:16:00|4446.3|4440.3|4445.3|4439.3|4446.8|4440.8|4444.9|4438.9|3
1611803770000|2021-01-28 03:16:10|4444.9|4438.9|4446.9|4440.9|4446.9|4440.9|4444.8|4438.8|3
1611803780000|2021-01-28 03:16:20|4446.3|4440.3|4446.4|4440.4|4446.8|4440.8|4446.3|4440.3|2
1611803790000|2021-01-28 03:16:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1611803810000|2021-01-28 03:16:50|4447.3|4441.3|4447.4|4441.4|4447.4|4441.4|4446.9|4440.9|20
1611803820000|2021-01-28 03:17:00|4447.3|4441.3|4448.9|4442.9|4448.9|4442.9|4447.3|4441.3|4
1611803830000|2021-01-28 03:17:10|4449.3|4443.3|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|9
1611803840000|2021-01-28 03:17:20|4447.4|4441.4|4447.9|4441.9|4448.3|4442.3|4447.4|4441.4|8
1611803850000|2021-01-28 03:17:30|4448.3|4442.3|4447.9|4441.9|4448.3|4442.3|4447.9|4441.9|3
1611803860000|2021-01-28 03:17:40|4447.3|4441.3|4446.9|4440.9|4447.3|4441.3|4446.9|4440.9|4
1611803890000|2021-01-28 03:18:10|4446.6|4440.6|4445.9|4439.9|4446.6|4440.6|4445.9|4439.9|5
1611803900000|2021-01-28 03:18:20|4445.6|4439.6|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|2
1611803910000|2021-01-28 03:18:30|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|2
1611803920000|2021-01-28 03:18:40|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|4
1611803940000|2021-01-28 03:19:00|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|1
1611803950000|2021-01-28 03:19:10|4448.3|4442.3|4447.4|4441.4|4448.3|4442.3|4447.4|4441.4|0
1611803960000|2021-01-28 03:19:20|4447.8|4441.8|4447.9|4441.9|4447.9|4441.9|4447.8|4441.8|4
1611803980000|2021-01-28 03:19:40|4447.6|4441.6|4447.4|4441.4|4447.6|4441.6|4447.4|4441.4|0
1611803990000|2021-01-28 03:19:50|4447.6|4441.6|4447.9|4441.9|4447.9|4441.9|4447.6|4441.6|1
1611804000000|2021-01-28 03:20:00|4448.9|4442.9|4449.4|4443.4|4449.4|4443.4|4448.9|4442.9|4
1611804010000|2021-01-28 03:20:10|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|2
1611804040000|2021-01-28 03:20:40|4449.1|4443.1|4449.9|4443.9|4449.9|4443.9|4449.1|4443.1|1
1611804060000|2021-01-28 03:21:00|4448.9|4442.9|4448.1|4442.1|4448.9|4442.9|4447.4|4441.4|6
1611804070000|2021-01-28 03:21:10|4448.2|4442.2|4449.2|4443.2|4449.6|4443.6|4448.2|4442.2|4
1611804080000|2021-01-28 03:21:20|4449.1|4443.1|4450.1|4444.1|4450.1|4444.1|4449.1|4443.1|0
1611804090000|2021-01-28 03:21:30|4450.2|4444.2|4449.2|4443.2|4450.2|4444.2|4449.1|4443.1|2
1611804110000|2021-01-28 03:21:50|4449.1|4443.1|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|0
1611804120000|2021-01-28 03:22:00|4449.6|4443.6|4448.9|4442.9|4449.6|4443.6|4448.9|4442.9|2
1611804130000|2021-01-28 03:22:10|4449.1|4443.1|4448.9|4442.9|4449.1|4443.1|4448.6|4442.6|0
1611804140000|2021-01-28 03:22:20|4449|4443|4449|4443|4449|4443|4449|4443|0
1611804160000|2021-01-28 03:22:40|||||||||1
1611804170000|2021-01-28 03:22:50|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.5|4442.5|0
1611804190000|2021-01-28 03:23:10|4448.4|4442.4|4447.2|4441.2|4448.4|4442.4|4447|4441|8
1611804200000|2021-01-28 03:23:20|4447|4441|4446.2|4440.2|4447|4441|4446.2|4440.2|0
1611804210000|2021-01-28 03:23:30|4445.8|4439.8|4446|4440|4446.2|4440.2|4445.5|4439.5|1
1611804220000|2021-01-28 03:23:40|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.5|4439.5|0
1611804230000|2021-01-28 03:23:50|4445.5|4439.5|4445.9|4439.9|4445.9|4439.9|4445.5|4439.5|0
1611804240000|2021-01-28 03:24:00|4445.5|4439.5|4446|4440|4446|4440|4445.5|4439.5|2
1611804250000|2021-01-28 03:24:10|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1611804270000|2021-01-28 03:24:30|4445.5|4439.5|4445.9|4439.9|4446.5|4440.5|4445.5|4439.5|2
1611804280000|2021-01-28 03:24:40|4445.5|4439.5|4445.9|4439.9|4445.9|4439.9|4445.5|4439.5|1
1611804290000|2021-01-28 03:24:50|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1611804300000|2021-01-28 03:25:00|4445.9|4439.9|4445.9|4439.9|4446|4440|4445.5|4439.5|2
1611804310000|2021-01-28 03:25:10|4446.2|4440.2|4446.5|4440.5|4447|4441|4446.2|4440.2|1
1611804330000|2021-01-28 03:25:30|4446.7|4440.7|4447|4441|4447.2|4441.2|4446.7|4440.7|1
1611804340000|2021-01-28 03:25:40|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1611804350000|2021-01-28 03:25:50|4447|4441|4447.2|4441.2|4447.2|4441.2|4447|4441|0
1611804370000|2021-01-28 03:26:10|4447|4441|4446.4|4440.4|4447|4441|4445.9|4439.9|6
1611804380000|2021-01-28 03:26:20|4445.9|4439.9|4445.9|4439.9|4446.4|4440.4|4445.5|4439.5|5
1611804390000|2021-01-28 03:26:30|4445|4439|4445|4439|4445.2|4439.2|4445|4439|0
1611804400000|2021-01-28 03:26:40|4445.2|4439.2|4445.5|4439.5|4445.5|4439.5|4445.2|4439.2|2
1611804410000|2021-01-28 03:26:50|4445|4439|4445.9|4439.9|4445.9|4439.9|4445|4439|0
1611804420000|2021-01-28 03:27:00|4445.5|4439.5|4444.5|4438.5|4445.5|4439.5|4444.5|4438.5|2
1611804430000|2021-01-28 03:27:10|4445|4439|4445|4439|4445.2|4439.2|4445|4439|0
1611804440000|2021-01-28 03:27:20|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1611804450000|2021-01-28 03:27:30|4444.5|4438.5|4443.9|4437.9|4444.5|4438.5|4443.9|4437.9|2
1611804460000|2021-01-28 03:27:40|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1611804470000|2021-01-28 03:27:50|4443.3|4437.3|4442.9|4436.9|4443.3|4437.3|4442.9|4436.9|3
1611804480000|2021-01-28 03:28:00|4442.5|4436.5|4442.9|4436.9|4442.9|4436.9|4442.5|4436.5|1
1611804490000|2021-01-28 03:28:10|4443|4437|4443.9|4437.9|4444.5|4438.5|4442.9|4436.9|6
1611804500000|2021-01-28 03:28:20|4444|4438|4443.9|4437.9|4444|4438|4443.9|4437.9|1
1611804510000|2021-01-28 03:28:30|4444|4438|4443.9|4437.9|4444.9|4438.9|4443.9|4437.9|0
1611804530000|2021-01-28 03:28:50|||||||||1
1611804540000|2021-01-28 03:29:00|4443.5|4437.5|4442.5|4436.5|4443.5|4437.5|4442.5|4436.5|5
1611804550000|2021-01-28 03:29:10|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.5|4436.5|2
1611804600000|2021-01-28 03:30:00|4443|4437|4443|4437|4444.5|4438.5|4443|4437|15
1611804610000|2021-01-28 03:30:10|4443.8|4437.8|4444.7|4438.7|4444.7|4438.7|4443.5|4437.5|1
1611804620000|2021-01-28 03:30:20|4445.5|4439.5|4445.2|4439.2|4445.5|4439.5|4445.2|4439.2|0
1611804650000|2021-01-28 03:30:50|4445.5|4439.5|4445.7|4439.7|4445.7|4439.7|4445.5|4439.5|0
1611804660000|2021-01-28 03:31:00|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|2
1611804670000|2021-01-28 03:31:10|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|1
1611804700000|2021-01-28 03:31:40|4446.5|4440.5|4446.5|4440.5|4446.7|4440.7|4446.5|4440.5|0
1611804710000|2021-01-28 03:31:50|4446.8|4440.8|4447.2|4441.2|4447.2|4441.2|4446.8|4440.8|4
1611804730000|2021-01-28 03:32:10|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|1
1611804750000|2021-01-28 03:32:30|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1611804770000|2021-01-28 03:32:50|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|1
1611804810000|2021-01-28 03:33:30|4447.9|4441.9|4448.2|4442.2|4448.2|4442.2|4447.9|4441.9|6
1611804820000|2021-01-28 03:33:40|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|0
1611804840000|2021-01-28 03:34:00|||||||||1
1611804850000|2021-01-28 03:34:10|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.5|4442.5|0
1611804880000|2021-01-28 03:34:40|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.5|4442.5|0
1611804890000|2021-01-28 03:34:50|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|2
1611804910000|2021-01-28 03:35:10|4447.5|4441.5|4447.2|4441.2|4447.5|4441.5|4447.2|4441.2|0
1611804920000|2021-01-28 03:35:20|4446.8|4440.8|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|0
1611804930000|2021-01-28 03:35:30|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1611804940000|2021-01-28 03:35:40|4446.2|4440.2|4445.5|4439.5|4446.2|4440.2|4445.5|4439.5|1
1611804950000|2021-01-28 03:35:50|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|1
1611804970000|2021-01-28 03:36:10|4444.8|4438.8|4445.5|4439.5|4445.5|4439.5|4444.8|4438.8|2
1611804980000|2021-01-28 03:36:20|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|8
1611805000000|2021-01-28 03:36:40|4446.5|4440.5|4447.2|4441.2|4447.2|4441.2|4446.5|4440.5|1
1611805010000|2021-01-28 03:36:50|4446.3|4440.3|4446.2|4440.2|4446.3|4440.3|4446.2|4440.2|18
1611805020000|2021-01-28 03:37:00|4446.4|4440.4|4447.2|4441.2|4447.2|4441.2|4446.4|4440.4|3
1611805030000|2021-01-28 03:37:10|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1611805040000|2021-01-28 03:37:20|4447.8|4441.8|4448.2|4442.2|4448.2|4442.2|4447.8|4441.8|1
1611805050000|2021-01-28 03:37:30|4448.5|4442.5|4449|4443|4449.2|4443.2|4448.5|4442.5|2
1611805060000|2021-01-28 03:37:40|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1611805070000|2021-01-28 03:37:50|4449.5|4443.5|4449.8|4443.8|4449.8|4443.8|4449.5|4443.5|0
1611805080000|2021-01-28 03:38:00|4449.5|4443.5|4450.2|4444.2|4450.2|4444.2|4449.5|4443.5|2
1611805090000|2021-01-28 03:38:10|4450.5|4444.5|4451|4445|4451|4445|4450.2|4444.2|1
1611805100000|2021-01-28 03:38:20|4451.5|4445.5|4452|4446|4452|4446|4451.5|4445.5|27
1611805110000|2021-01-28 03:38:30|4452.4|4446.4|4451.9|4445.9|4452.5|4446.5|4451.5|4445.5|5
1611805120000|2021-01-28 03:38:40|4451.5|4445.5|4450.5|4444.5|4451.9|4445.9|4450.4|4444.4|3
1611805130000|2021-01-28 03:38:50|4449.5|4443.5|4451.3|4445.3|4451.3|4445.3|4449.5|4443.5|9
1611805140000|2021-01-28 03:39:00|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|0
1611805160000|2021-01-28 03:39:20|4451.3|4445.3|4451.4|4445.4|4451.4|4445.4|4451.3|4445.3|0
1611805170000|2021-01-28 03:39:30|4451.3|4445.3|4450.9|4444.9|4451.3|4445.3|4450.9|4444.9|1
1611805180000|2021-01-28 03:39:40|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|0
1611805190000|2021-01-28 03:39:50|4450.5|4444.5|4451.3|4445.3|4451.3|4445.3|4450.5|4444.5|1
1611805200000|2021-01-28 03:40:00|||||||||3
1611805250000|2021-01-28 03:40:50|||||||||1
1611805260000|2021-01-28 03:41:00|||||||||1
1611805270000|2021-01-28 03:41:10|4451.2|4445.2|4451.3|4445.3|4451.3|4445.3|4451.2|4445.2|1
1611805280000|2021-01-28 03:41:20|||||||||1
1611805290000|2021-01-28 03:41:30|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|6
1611805300000|2021-01-28 03:41:40|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|1
1611805310000|2021-01-28 03:41:50|4448.4|4442.4|4449.9|4443.9|4449.9|4443.9|4448.4|4442.4|1
1611805320000|2021-01-28 03:42:00|4449.5|4443.5|4448.9|4442.9|4449.5|4443.5|4448.9|4442.9|1
1611805330000|2021-01-28 03:42:10|4448.5|4442.5|4448.3|4442.3|4448.5|4442.5|4448.3|4442.3|0
1611805340000|2021-01-28 03:42:20|||||||||1
1611805350000|2021-01-28 03:42:30|4447.9|4441.9|4447.3|4441.3|4447.9|4441.9|4446.9|4440.9|1
1611805360000|2021-01-28 03:42:40|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|2
1611805380000|2021-01-28 03:43:00|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|0
1611805390000|2021-01-28 03:43:10|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|1
1611805400000|2021-01-28 03:43:20|4446.5|4440.5|4446.9|4440.9|4446.9|4440.9|4446.3|4440.3|3
1611805420000|2021-01-28 03:43:40|4447.3|4441.3|4447.4|4441.4|4447.9|4441.9|4447.3|4441.3|2
1611805430000|2021-01-28 03:43:50|4447.3|4441.3|4447.4|4441.4|4447.4|4441.4|4447.3|4441.3|0
1611805440000|2021-01-28 03:44:00|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|1
1611805450000|2021-01-28 03:44:10|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|0
1611805460000|2021-01-28 03:44:20|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|3
1611805490000|2021-01-28 03:44:50|4448.5|4442.5|4448.9|4442.9|4448.9|4442.9|4448.5|4442.5|1
1611805500000|2021-01-28 03:45:00|4449.3|4443.3|4449.9|4443.9|4449.9|4443.9|4449.3|4443.3|1
1611805510000|2021-01-28 03:45:10|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|0
1611805520000|2021-01-28 03:45:20|4449.3|4443.3|4448.9|4442.9|4449.3|4443.3|4448.9|4442.9|2
1611805530000|2021-01-28 03:45:30|4448.8|4442.8|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|0
1611805540000|2021-01-28 03:45:40|4448.7|4442.7|4448.8|4442.8|4448.8|4442.8|4448.7|4442.7|0
1611805550000|2021-01-28 03:45:50|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|0
1611805560000|2021-01-28 03:46:00|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|0
1611805580000|2021-01-28 03:46:20|4448.3|4442.3|4447.9|4441.9|4448.3|4442.3|4447.9|4441.9|1
1611805590000|2021-01-28 03:46:30|4447.5|4441.5|4447.3|4441.3|4447.5|4441.5|4447.3|4441.3|0
1611805610000|2021-01-28 03:46:50|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.8|4440.8|2
1611805620000|2021-01-28 03:47:00|4446.5|4440.5|4446.9|4440.9|4446.9|4440.9|4446.3|4440.3|2
1611805630000|2021-01-28 03:47:10|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4446.9|4440.9|5
1611805670000|2021-01-28 03:47:50|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|2
1611805680000|2021-01-28 03:48:00|4446.9|4440.9|4445.5|4439.5|4446.9|4440.9|4445|4439|24
1611805690000|2021-01-28 03:48:10|4445.1|4439.1|4445.5|4439.5|4445.5|4439.5|4445.1|4439.1|1
1611805700000|2021-01-28 03:48:20|4446|4440|4446.5|4440.5|4446.5|4440.5|4446|4440|3
1611805730000|2021-01-28 03:48:50|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|2
1611805740000|2021-01-28 03:49:00|4446|4440|4445.9|4439.9|4446|4440|4445.9|4439.9|2
1611805750000|2021-01-28 03:49:10|4446.4|4440.4|4446|4440|4446.5|4440.5|4446|4440|0
1611805760000|2021-01-28 03:49:20|4446.5|4440.5|4445.5|4439.5|4446.5|4440.5|4445.5|4439.5|0
1611805800000|2021-01-28 03:50:00|4445|4439|4443.6|4437.6|4445|4439|4443.6|4437.6|3
1611805820000|2021-01-28 03:50:20|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|1
1611805840000|2021-01-28 03:50:40|4443.6|4437.6|4444|4438|4444|4438|4443.6|4437.6|1
1611805850000|2021-01-28 03:50:50|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1611805860000|2021-01-28 03:51:00|4444|4438|4444|4438|4444|4438|4444|4438|2
1611805890000|2021-01-28 03:51:30|4444.5|4438.5|4444.1|4438.1|4444.5|4438.5|4444.1|4438.1|2
1611805910000|2021-01-28 03:51:50|4444|4438|4442.8|4436.8|4444|4438|4442.6|4436.6|4
1611805920000|2021-01-28 03:52:00|4442.6|4436.6|4441.5|4435.5|4442.6|4436.6|4441.5|4435.5|7
1611805930000|2021-01-28 03:52:10|4441.8|4435.8|4442.1|4436.1|4442.1|4436.1|4441.8|4435.8|6
1611805940000|2021-01-28 03:52:20|4442.6|4436.6|4443.1|4437.1|4443.1|4437.1|4442.6|4436.6|1
1611805950000|2021-01-28 03:52:30|4443.5|4437.5|4442.8|4436.8|4443.6|4437.6|4442.8|4436.8|0
1611805960000|2021-01-28 03:52:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4442.8|4436.8|3
1611805970000|2021-01-28 03:52:50|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|0
1611805980000|2021-01-28 03:53:00|4443.5|4437.5|4443.6|4437.6|4443.6|4437.6|4443.5|4437.5|0
1611805990000|2021-01-28 03:53:10|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|3
1611806000000|2021-01-28 03:53:20|4442.5|4436.5|4442.1|4436.1|4442.5|4436.5|4442.1|4436.1|1
1611806020000|2021-01-28 03:53:40|4442.6|4436.6|4443.1|4437.1|4443.1|4437.1|4442.4|4436.4|14
1611806060000|2021-01-28 03:54:20|4442.6|4436.6|4443.1|4437.1|4443.1|4437.1|4442.6|4436.6|2
1611806070000|2021-01-28 03:54:30|||||||||1
1611806090000|2021-01-28 03:54:50|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|1
1611806110000|2021-01-28 03:55:10|4442.6|4436.6|4442.5|4436.5|4442.6|4436.6|4442.5|4436.5|0
1611806120000|2021-01-28 03:55:20|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1611806130000|2021-01-28 03:55:30|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1611806140000|2021-01-28 03:55:40|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1611806160000|2021-01-28 03:56:00|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.1|4437.1|4
1611806170000|2021-01-28 03:56:10|4443.1|4437.1|4443.1|4437.1|4443.6|4437.6|4443.1|4437.1|1
1611806180000|2021-01-28 03:56:20|4443.5|4437.5|4443.6|4437.6|4443.6|4437.6|4443.5|4437.5|0
1611806190000|2021-01-28 03:56:30|4443.5|4437.5|4442.8|4436.8|4443.5|4437.5|4442.8|4436.8|3
1611806200000|2021-01-28 03:56:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4442.5|4436.5|4
1611806210000|2021-01-28 03:56:50|4443.5|4437.5|4444.1|4438.1|4444.1|4438.1|4443.5|4437.5|0
1611806220000|2021-01-28 03:57:00|4443.8|4437.8|4443.1|4437.1|4443.8|4437.8|4442.8|4436.8|3
1611806240000|2021-01-28 03:57:20|4443.6|4437.6|4444.1|4438.1|4444.1|4438.1|4443.6|4437.6|0
1611806290000|2021-01-28 03:58:10|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1611806320000|2021-01-28 03:58:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|2
1611806330000|2021-01-28 03:58:50|4443.5|4437.5|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|1
1611806340000|2021-01-28 03:59:00|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|1
1611806350000|2021-01-28 03:59:10|4443.5|4437.5|4443.6|4437.6|4443.6|4437.6|4443.5|4437.5|1
1611806390000|2021-01-28 03:59:50|4443.8|4437.8|4444.1|4438.1|4444.1|4438.1|4443.8|4437.8|2
1611806400000|2021-01-28 04:00:00|4443.8|4437.8|4444.6|4438.6|4444.6|4438.6|4443.8|4437.8|4
1611806410000|2021-01-28 04:00:10|4444.5|4438.5|4444.1|4438.1|4444.5|4438.5|4444.1|4438.1|1
1611806460000|2021-01-28 04:01:00|4444.5|4438.5|4445.1|4439.1|4445.1|4439.1|4444.5|4438.5|0
1611806510000|2021-01-28 04:01:50|||||||||1
1611806540000|2021-01-28 04:02:20|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|13
1611806550000|2021-01-28 04:02:30|4442.8|4436.8|4443.4|4437.4|4443.4|4437.4|4442.8|4436.8|1
1611806590000|2021-01-28 04:03:10|4443|4437|4442.4|4436.4|4443|4437|4442.4|4436.4|1
1611806600000|2021-01-28 04:03:20|4442.8|4436.8|4442.4|4436.4|4442.8|4436.8|4442.4|4436.4|1
1611806620000|2021-01-28 04:03:40|4442|4436|4442.4|4436.4|4442.4|4436.4|4442|4436|2
1611806640000|2021-01-28 04:04:00|||||||||1
1611806650000|2021-01-28 04:04:10|4442|4436|4442.4|4436.4|4442.4|4436.4|4442|4436|2
1611806670000|2021-01-28 04:04:30|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|1
1611806710000|2021-01-28 04:05:10|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|0
1611806750000|2021-01-28 04:05:50|4442|4436|4442|4436|4442|4436|4442|4436|1
1611806810000|2021-01-28 04:06:50|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|2
1611806820000|2021-01-28 04:07:00|4442|4436|4442|4436|4442|4436|4442|4436|1
1611806860000|2021-01-28 04:07:40|4440.5|4434.5|4440.6|4434.6|4440.6|4434.6|4440.5|4434.5|6
1611806870000|2021-01-28 04:07:50|4440.1|4434.1|4440.6|4434.6|4440.6|4434.6|4440.1|4434.1|1
1611806880000|2021-01-28 04:08:00|4441|4435|4441.5|4435.5|4441.5|4435.5|4441|4435|2
1611806890000|2021-01-28 04:08:10|4441.9|4435.9|4441.5|4435.5|4441.9|4435.9|4441.5|4435.5|0
1611806980000|2021-01-28 04:09:40|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4441.1|4435.1|1
1611807000000|2021-01-28 04:10:00|4442|4436|4442|4436|4442|4436|4442|4436|0
1611807010000|2021-01-28 04:10:10|4442.1|4436.1|4442.1|4436.1|4442.6|4436.6|4442.1|4436.1|1
1611807030000|2021-01-28 04:10:30|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|2
1611807090000|2021-01-28 04:11:30|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|0
1611807110000|2021-01-28 04:11:50|||||||||1
1611807120000|2021-01-28 04:12:00|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4441.1|4435.1|2
1611807140000|2021-01-28 04:12:20|4441|4435|4440.6|4434.6|4441|4435|4440.6|4434.6|0
1611807150000|2021-01-28 04:12:30|4440.1|4434.1|4440|4434|4440.1|4434.1|4440|4434|0
1611807160000|2021-01-28 04:12:40|4440.1|4434.1|4440.6|4434.6|4441|4435|4440.1|4434.1|5
1611807190000|2021-01-28 04:13:10|4441.6|4435.6|4441.6|4435.6|4442|4436|4441.6|4435.6|0
1611807230000|2021-01-28 04:13:50|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1611807270000|2021-01-28 04:14:30|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.2|4436.2|2
1611807290000|2021-01-28 04:14:50|4442.2|4436.2|4443.1|4437.1|4443.6|4437.6|4442.2|4436.2|3
1611807300000|2021-01-28 04:15:00|4443|4437|4442.6|4436.6|4443|4437|4442.6|4436.6|3
1611807330000|2021-01-28 04:15:30|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|1
1611807340000|2021-01-28 04:15:40|4442.5|4436.5|4443|4437|4443|4437|4442.5|4436.5|1
1611807350000|2021-01-28 04:15:50|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|1
1611807380000|2021-01-28 04:16:20|4442.5|4436.5|4443|4437|4443|4437|4442.5|4436.5|1
1611807390000|2021-01-28 04:16:30|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|1
1611807410000|2021-01-28 04:16:50|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|3
1611807430000|2021-01-28 04:17:10|4443.1|4437.1|4442.6|4436.6|4443.1|4437.1|4442.6|4436.6|2
1611807440000|2021-01-28 04:17:20|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|2
1611807490000|2021-01-28 04:18:10|4444|4438|4444.6|4438.6|4444.6|4438.6|4444|4438|0
1611807500000|2021-01-28 04:18:20|4444.5|4438.5|4443.5|4437.5|4444.5|4438.5|4443.5|4437.5|0
1611807510000|2021-01-28 04:18:30|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|1
1611807520000|2021-01-28 04:18:40|4443.2|4437.2|4442|4436|4443.2|4437.2|4442|4436|1
1611807540000|2021-01-28 04:19:00|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1611807590000|2021-01-28 04:19:50|4442|4436|4441.6|4435.6|4442|4436|4441.6|4435.6|1
1611807600000|2021-01-28 04:20:00|4441.2|4435.2|4441.6|4435.6|4442.1|4436.1|4441.1|4435.1|3
1611807620000|2021-01-28 04:20:20|4441.2|4435.2|4440.1|4434.1|4441.2|4435.2|4440.1|4434.1|2
1611807630000|2021-01-28 04:20:30|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.7|4433.7|1
1611807650000|2021-01-28 04:20:50|4439.4|4433.4|4439.7|4433.7|4439.7|4433.7|4439.4|4433.4|2
1611807660000|2021-01-28 04:21:00|4439.6|4433.6|4439.7|4433.7|4439.7|4433.7|4439.6|4433.6|0
1611807670000|2021-01-28 04:21:10|4439.6|4433.6|4439.7|4433.7|4439.7|4433.7|4439.6|4433.6|0
1611807680000|2021-01-28 04:21:20|4439.6|4433.6|4439.7|4433.7|4439.7|4433.7|4439.6|4433.6|0
1611807700000|2021-01-28 04:21:40|4439.5|4433.5|4439.7|4433.7|4439.7|4433.7|4439.5|4433.5|5
1611807710000|2021-01-28 04:21:50|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1611807720000|2021-01-28 04:22:00|4439.2|4433.2|4438.4|4432.4|4439.2|4433.2|4438.4|4432.4|3
1611807730000|2021-01-28 04:22:10|4438.9|4432.9|4438.7|4432.7|4438.9|4432.9|4438.7|4432.7|1
1611807740000|2021-01-28 04:22:20|4439.1|4433.1|4439.2|4433.2|4439.2|4433.2|4439.1|4433.1|0
1611807750000|2021-01-28 04:22:30|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|1
1611807760000|2021-01-28 04:22:40|4438.7|4432.7|4439.6|4433.6|4439.6|4433.6|4438.2|4432.2|3
1611807770000|2021-01-28 04:22:50|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1611807780000|2021-01-28 04:23:00|4439.6|4433.6|4439.6|4433.6|4439.7|4433.7|4439.6|4433.6|0
1611807830000|2021-01-28 04:23:50|4438.7|4432.7|4438.6|4432.6|4438.7|4432.7|4438.6|4432.6|1
1611807840000|2021-01-28 04:24:00|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|0
1611807850000|2021-01-28 04:24:10|4438.6|4432.6|4438.2|4432.2|4438.6|4432.6|4438.2|4432.2|0
1611807890000|2021-01-28 04:24:50|||||||||1
1611807900000|2021-01-28 04:25:00|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1611807910000|2021-01-28 04:25:10|4438.2|4432.2|4437.2|4431.2|4438.2|4432.2|4437.2|4431.2|3
1611807920000|2021-01-28 04:25:20|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|1
1611807930000|2021-01-28 04:25:30|4436.7|4430.7|4436.7|4430.7|4437.2|4431.2|4436.2|4430.2|4
1611807940000|2021-01-28 04:25:40|4436.9|4430.9|4437.2|4431.2|4437.2|4431.2|4436.9|4430.9|0
1611807950000|2021-01-28 04:25:50|4436.9|4430.9|4436.7|4430.7|4437.2|4431.2|4436.7|4430.7|4
1611807960000|2021-01-28 04:26:00|4437.1|4431.1|4436.6|4430.6|4437.2|4431.2|4436.6|4430.6|0
1611807970000|2021-01-28 04:26:10|4436.2|4430.2|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|1
1611807980000|2021-01-28 04:26:20|4437.1|4431.1|4436.9|4430.9|4437.2|4431.2|4436.9|4430.9|0
1611808000000|2021-01-28 04:26:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1611808040000|2021-01-28 04:27:20|4437.4|4431.4|4437.9|4431.9|4437.9|4431.9|4437.2|4431.2|3
1611808050000|2021-01-28 04:27:30|4438.2|4432.2|4438.2|4432.2|4438.6|4432.6|4437.9|4431.9|2
1611808060000|2021-01-28 04:27:40|4439.2|4433.2|4438.7|4432.7|4439.2|4433.2|4438.7|4432.7|0
1611808130000|2021-01-28 04:28:50|4438.6|4432.6|4438.2|4432.2|4438.7|4432.7|4438.2|4432.2|1
1611808140000|2021-01-28 04:29:00|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1611808160000|2021-01-28 04:29:20|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1611808170000|2021-01-28 04:29:30|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|3
1611808190000|2021-01-28 04:29:50|4439.3|4433.3|4440.2|4434.2|4440.2|4434.2|4439.3|4433.3|1
1611808200000|2021-01-28 04:30:00|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|1
1611808230000|2021-01-28 04:30:30|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1611808250000|2021-01-28 04:30:50|||||||||1
1611808260000|2021-01-28 04:31:00|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|1
1611808280000|2021-01-28 04:31:20|4439.2|4433.2|4438.8|4432.8|4439.2|4433.2|4438.8|4432.8|1
1611808300000|2021-01-28 04:31:40|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|0
1611808310000|2021-01-28 04:31:50|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|1
1611808320000|2021-01-28 04:32:00|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|1
1611808330000|2021-01-28 04:32:10|4437.8|4431.8|4438.7|4432.7|4438.8|4432.8|4437.8|4431.8|2
1611808340000|2021-01-28 04:32:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1611808360000|2021-01-28 04:32:40|4437.5|4431.5|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|1
1611808370000|2021-01-28 04:32:50|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|0
1611808380000|2021-01-28 04:33:00|4438.2|4432.2|4437.8|4431.8|4438.2|4432.2|4437.8|4431.8|2
1611808400000|2021-01-28 04:33:20|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1611808410000|2021-01-28 04:33:30|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1611808420000|2021-01-28 04:33:40|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1611808430000|2021-01-28 04:33:50|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1611808440000|2021-01-28 04:34:00|4437.5|4431.5|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|4
1611808480000|2021-01-28 04:34:40|4437.3|4431.3|4437.8|4431.8|4437.8|4431.8|4437.3|4431.3|1
1611808550000|2021-01-28 04:35:50|4439.1|4433.1|4438.8|4432.8|4439.2|4433.2|4438.8|4432.8|3
1611808570000|2021-01-28 04:36:10|4438.5|4432.5|4438.3|4432.3|4438.5|4432.5|4438.3|4432.3|0
1611808580000|2021-01-28 04:36:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1611808590000|2021-01-28 04:36:30|4437.5|4431.5|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|1
1611808600000|2021-01-28 04:36:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1611808620000|2021-01-28 04:37:00|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1611808640000|2021-01-28 04:37:20|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1611808670000|2021-01-28 04:37:50|4439.2|4433.2|4439.7|4433.7|4439.7|4433.7|4439.2|4433.2|3
1611808680000|2021-01-28 04:38:00|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1611808770000|2021-01-28 04:39:30|4439.7|4433.7|4439.6|4433.6|4439.7|4433.7|4439.6|4433.6|0
1611808790000|2021-01-28 04:39:50|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1611808810000|2021-01-28 04:40:10|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1611808840000|2021-01-28 04:40:40|4440.5|4434.5|4441.2|4435.2|4441.2|4435.2|4440.5|4434.5|1
1611808860000|2021-01-28 04:41:00|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|1
1611808870000|2021-01-28 04:41:10|4440.6|4434.6|4440.2|4434.2|4440.6|4434.6|4440.2|4434.2|0
1611808880000|2021-01-28 04:41:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1611808890000|2021-01-28 04:41:30|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1611808900000|2021-01-28 04:41:40|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1611808920000|2021-01-28 04:42:00|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1611808980000|2021-01-28 04:43:00|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|1
1611809040000|2021-01-28 04:44:00|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|3
1611809070000|2021-01-28 04:44:30|4441.3|4435.3|4441.6|4435.6|4441.6|4435.6|4441.3|4435.3|2
1611809080000|2021-01-28 04:44:40|4442.2|4436.2|4441.3|4435.3|4442.2|4436.2|4441.3|4435.3|1
1611809100000|2021-01-28 04:45:00|4441.2|4435.2|4441.7|4435.7|4441.7|4435.7|4441.2|4435.2|2
1611809110000|2021-01-28 04:45:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1611809120000|2021-01-28 04:45:20|4442.2|4436.2|4442.6|4436.6|4442.6|4436.6|4442.2|4436.2|0
1611809130000|2021-01-28 04:45:30|4442.7|4436.7|4443.6|4437.6|4443.6|4437.6|4442.7|4436.7|0
1611809140000|2021-01-28 04:45:40|4443.7|4437.7|4443.6|4437.6|4443.7|4437.7|4443.6|4437.6|0
1611809150000|2021-01-28 04:45:50|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1611809160000|2021-01-28 04:46:00|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|0
1611809170000|2021-01-28 04:46:10|4443.7|4437.7|4443.8|4437.8|4443.8|4437.8|4443.7|4437.7|2
1611809180000|2021-01-28 04:46:20|||||||||1
1611809220000|2021-01-28 04:47:00|4444.2|4438.2|4442.8|4436.8|4444.2|4438.2|4442.8|4436.8|2
1611809230000|2021-01-28 04:47:10|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1611809240000|2021-01-28 04:47:20|4443.6|4437.6|4443.7|4437.7|4443.7|4437.7|4443.6|4437.6|1
1611809260000|2021-01-28 04:47:40|4444|4438|4443.6|4437.6|4444|4438|4443.6|4437.6|1
1611809270000|2021-01-28 04:47:50|4443.8|4437.8|4443.7|4437.7|4443.8|4437.8|4443.7|4437.7|0
1611809280000|2021-01-28 04:48:00|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|0
1611809320000|2021-01-28 04:48:40|4444.2|4438.2|4443.8|4437.8|4444.2|4438.2|4443.8|4437.8|1
1611809330000|2021-01-28 04:48:50|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1611809350000|2021-01-28 04:49:10|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|1
1611809360000|2021-01-28 04:49:20|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1611809380000|2021-01-28 04:49:40|4443.6|4437.6|4443.7|4437.7|4443.7|4437.7|4443.6|4437.6|0
1611809400000|2021-01-28 04:50:00|4443.8|4437.8|4442.8|4436.8|4443.8|4437.8|4442.8|4436.8|1
1611809420000|2021-01-28 04:50:20|||||||||8
1611809470000|2021-01-28 04:51:10|4442.7|4436.7|4442.6|4436.6|4442.7|4436.7|4442.6|4436.6|0
1611809510000|2021-01-28 04:51:50|4442.2|4436.2|4442.2|4436.2|4442.7|4436.7|4442.2|4436.2|0
1611809530000|2021-01-28 04:52:10|4442|4436|4442|4436|4442|4436|4442|4436|4
1611809540000|2021-01-28 04:52:20|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1611809550000|2021-01-28 04:52:30|4442.6|4436.6|4442.8|4436.8|4442.8|4436.8|4442.6|4436.6|1
1611809560000|2021-01-28 04:52:40|4442.4|4436.4|4442.8|4436.8|4442.8|4436.8|4442.4|4436.4|1
1611809620000|2021-01-28 04:53:40|4442.3|4436.3|4442.2|4436.2|4442.3|4436.3|4442.2|4436.2|0
1611809630000|2021-01-28 04:53:50|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|1
1611809650000|2021-01-28 04:54:10|4442.7|4436.7|4442.8|4436.8|4442.8|4436.8|4442.7|4436.7|0
1611809660000|2021-01-28 04:54:20|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|2
1611809680000|2021-01-28 04:54:40|4444.2|4438.2|4443.8|4437.8|4444.2|4438.2|4443.8|4437.8|1
1611809700000|2021-01-28 04:55:00|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1611809710000|2021-01-28 04:55:10|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|1
1611809720000|2021-01-28 04:55:20|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|1
1611809780000|2021-01-28 04:56:20|4444.2|4438.2|4444.3|4438.3|4444.3|4438.3|4444.2|4438.2|0
1611809790000|2021-01-28 04:56:30|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|0
1611809800000|2021-01-28 04:56:40|4444.3|4438.3|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|1
1611809810000|2021-01-28 04:56:50|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1611809840000|2021-01-28 04:57:20|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.4|4436.4|2
1611809900000|2021-01-28 04:58:20|4442.7|4436.7|4442.8|4436.8|4442.8|4436.8|4442.7|4436.7|0
1611809910000|2021-01-28 04:58:30|4442.3|4436.3|4442.2|4436.2|4442.3|4436.3|4442.2|4436.2|0
1611809940000|2021-01-28 04:59:00|4442.8|4436.8|4442.8|4436.8|4442.9|4436.9|4442.8|4436.8|1
1611810000000|2021-01-28 05:00:00|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1611810010000|2021-01-28 05:00:10|4443.2|4437.2|4443.8|4437.8|4443.8|4437.8|4443.2|4437.2|1
1611810030000|2021-01-28 05:00:30|4443.4|4437.4|4443.3|4437.3|4443.4|4437.4|4443.3|4437.3|0
1611810040000|2021-01-28 05:00:40|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|1
1611810050000|2021-01-28 05:00:50|4442.4|4436.4|4442.2|4436.2|4442.4|4436.4|4442.2|4436.2|0
1611810060000|2021-01-28 05:01:00|||||||||2
1611810080000|2021-01-28 05:01:20|4442.3|4436.3|4442.2|4436.2|4442.3|4436.3|4442.2|4436.2|0
1611810100000|2021-01-28 05:01:40|4442.8|4436.8|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|3
1611810120000|2021-01-28 05:02:00|4442.3|4436.3|4442.2|4436.2|4442.3|4436.3|4442.2|4436.2|0
1611810140000|2021-01-28 05:02:20|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|2
1611810160000|2021-01-28 05:02:40|4443.3|4437.3|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|0
1611810170000|2021-01-28 05:02:50|4443.3|4437.3|4443.2|4437.2|4443.3|4437.3|4443.2|4437.2|0
1611810180000|2021-01-28 05:03:00|4443.8|4437.8|4443.7|4437.7|4443.8|4437.8|4443.7|4437.7|0
1611810190000|2021-01-28 05:03:10|4443.8|4437.8|4444.2|4438.2|4444.2|4438.2|4443.7|4437.7|1
1611810220000|2021-01-28 05:03:40|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|3
1611810230000|2021-01-28 05:03:50|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|0
1611810240000|2021-01-28 05:04:00|4446.3|4440.3|4446.8|4440.8|4447.2|4441.2|4446.3|4440.3|6
1611810250000|2021-01-28 05:04:10|4446.7|4440.7|4445.8|4439.8|4446.7|4440.7|4445.8|4439.8|0
1611810270000|2021-01-28 05:04:30|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|2
1611810280000|2021-01-28 05:04:40|4445.6|4439.6|4445.7|4439.7|4445.7|4439.7|4445.6|4439.6|0
1611810290000|2021-01-28 05:04:50|4446.2|4440.2|4445.8|4439.8|4446.2|4440.2|4445.8|4439.8|1
1611810300000|2021-01-28 05:05:00|4445.2|4439.2|4445.7|4439.7|4445.7|4439.7|4445.2|4439.2|1
1611810330000|2021-01-28 05:05:30|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1611810370000|2021-01-28 05:06:10|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1611810410000|2021-01-28 05:06:50|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|1
1611810420000|2021-01-28 05:07:00|4447.2|4441.2|4446.2|4440.2|4447.2|4441.2|4446.2|4440.2|2
1611810440000|2021-01-28 05:07:20|4445.4|4439.4|4445.2|4439.2|4445.4|4439.4|4445.2|4439.2|2
1611810450000|2021-01-28 05:07:30|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|3
1611810490000|2021-01-28 05:08:10|4446.8|4440.8|4447.2|4441.2|4447.2|4441.2|4446.8|4440.8|2
1611810500000|2021-01-28 05:08:20|4446.8|4440.8|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|1
1611810510000|2021-01-28 05:08:30|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|2
1611810520000|2021-01-28 05:08:40|4447.2|4441.2|4445.3|4439.3|4447.2|4441.2|4445.3|4439.3|1
1611810530000|2021-01-28 05:08:50|4445.2|4439.2|4445.7|4439.7|4445.7|4439.7|4445.2|4439.2|1
1611810540000|2021-01-28 05:09:00|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|0
1611810550000|2021-01-28 05:09:10|4445.7|4439.7|4445.2|4439.2|4445.8|4439.8|4445.2|4439.2|0
1611810590000|2021-01-28 05:09:50|4445.1|4439.1|4443.6|4437.6|4445.1|4439.1|4443.2|4437.2|4
1611810640000|2021-01-28 05:10:40|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1611810670000|2021-01-28 05:11:10|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|1
1611810690000|2021-01-28 05:11:30|4443.4|4437.4|4444.8|4438.8|4444.9|4438.9|4443.4|4437.4|10
1611810700000|2021-01-28 05:11:40|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1611810710000|2021-01-28 05:11:50|4446.1|4440.1|4447.1|4441.1|4447.3|4441.3|4446.1|4440.1|3
1611810720000|2021-01-28 05:12:00|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|1
1611810730000|2021-01-28 05:12:10|4447.6|4441.6|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|4
1611810790000|2021-01-28 05:13:10|4446.6|4440.6|4447.1|4441.1|4447.1|4441.1|4446.6|4440.6|1
1611810820000|2021-01-28 05:13:40|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|0
1611810830000|2021-01-28 05:13:50|4447.6|4441.6|4448.1|4442.1|4448.1|4442.1|4447.6|4441.6|0
1611810910000|2021-01-28 05:15:10|4448.4|4442.4|4448.6|4442.6|4448.6|4442.6|4448.4|4442.4|0
1611810920000|2021-01-28 05:15:20|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|3
1611810930000|2021-01-28 05:15:30|4447.6|4441.6|4448.1|4442.1|4448.1|4442.1|4447.6|4441.6|2
1611810970000|2021-01-28 05:16:10|4448|4442|4448|4442|4448|4442|4448|4442|0
1611810980000|2021-01-28 05:16:20|4448.5|4442.5|4448|4442|4448.5|4442.5|4448|4442|1
1611811010000|2021-01-28 05:16:50|4448.2|4442.2|4448.5|4442.5|4448.5|4442.5|4448.2|4442.2|1
1611811020000|2021-01-28 05:17:00|4448|4442|4448.4|4442.4|4448.5|4442.5|4448|4442|5
1611811030000|2021-01-28 05:17:10|4448|4442|4448|4442|4448|4442|4448|4442|1
1611811040000|2021-01-28 05:17:20|4448.5|4442.5|4449|4443|4449|4443|4448.5|4442.5|1
1611811050000|2021-01-28 05:17:30|4449.8|4443.8|4449.9|4443.9|4449.9|4443.9|4449.8|4443.8|2
1611811060000|2021-01-28 05:17:40|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|0
1611811080000|2021-01-28 05:18:00|4449|4443|4448.9|4442.9|4449|4443|4448.5|4442.5|3
1611811140000|2021-01-28 05:19:00|4448.8|4442.8|4448.4|4442.4|4448.8|4442.8|4448|4442|2
1611811150000|2021-01-28 05:19:10|4448|4442|4448|4442|4448|4442|4448|4442|0
1611811160000|2021-01-28 05:19:20|4447.7|4441.7|4447.5|4441.5|4447.7|4441.7|4447.5|4441.5|0
1611811170000|2021-01-28 05:19:30|4448|4442|4448|4442|4448|4442|4448|4442|1
1611811260000|2021-01-28 05:21:00|4449|4443|4449|4443|4449|4443|4449|4443|5
1611811270000|2021-01-28 05:21:10|4448.9|4442.9|4448|4442|4448.9|4442.9|4448|4442|0
1611811310000|2021-01-28 05:21:50|4448.4|4442.4|4448|4442|4448.4|4442.4|4448|4442|0
1611811320000|2021-01-28 05:22:00|4448.4|4442.4|4448|4442|4448.4|4442.4|4448|4442|1
1611811370000|2021-01-28 05:22:50|4447.9|4441.9|4448|4442|4448|4442|4447.9|4441.9|0
1611811380000|2021-01-28 05:23:00|4447.5|4441.5|4447|4441|4447.5|4441.5|4447|4441|1
1611811390000|2021-01-28 05:23:10|4446.7|4440.7|4447|4441|4447|4441|4446.7|4440.7|2
1611811440000|2021-01-28 05:24:00|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|1
1611811450000|2021-01-28 05:24:10|4446.2|4440.2|4446|4440|4446.2|4440.2|4446|4440|0
1611811490000|2021-01-28 05:24:50|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1611811500000|2021-01-28 05:25:00|4446|4440|4446|4440|4446|4440|4446|4440|1
1611811510000|2021-01-28 05:25:10|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1611811520000|2021-01-28 05:25:20|4446|4440|4446|4440|4446|4440|4446|4440|0
1611811550000|2021-01-28 05:25:50|||||||||1
1611811610000|2021-01-28 05:26:50|||||||||1
1611811620000|2021-01-28 05:27:00|4445.5|4439.5|4446|4440|4446|4440|4445.5|4439.5|2
1611811640000|2021-01-28 05:27:20|4445.7|4439.7|4446|4440|4446|4440|4445.7|4439.7|1
1611811660000|2021-01-28 05:27:40|4445.2|4439.2|4446.2|4440.2|4446.2|4440.2|4445.2|4439.2|2
1611811670000|2021-01-28 05:27:50|4447|4441|4447|4441|4447|4441|4447|4441|0
1611811680000|2021-01-28 05:28:00|4446.7|4440.7|4446.5|4440.5|4447|4441|4446.5|4440.5|0
1611811690000|2021-01-28 05:28:10|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1611811700000|2021-01-28 05:28:20|4447.7|4441.7|4447|4441|4447.7|4441.7|4447|4441|4
1611811710000|2021-01-28 05:28:30|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1611811720000|2021-01-28 05:28:40|4447|4441|4447|4441|4447|4441|4447|4441|0
1611811760000|2021-01-28 05:29:20|4446.7|4440.7|4446.4|4440.4|4446.7|4440.7|4446|4440|0
1611811770000|2021-01-28 05:29:30|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|0
1611811780000|2021-01-28 05:29:40|4446.8|4440.8|4446.9|4440.9|4446.9|4440.9|4446.8|4440.8|1
1611811790000|2021-01-28 05:29:50|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|0
1611811800000|2021-01-28 05:30:00|4446.4|4440.4|4447.4|4441.4|4447.5|4441.5|4446.4|4440.4|0
1611811810000|2021-01-28 05:30:10|4447.5|4441.5|4446.9|4440.9|4447.5|4441.5|4446.9|4440.9|0
1611811820000|2021-01-28 05:30:20|4446.4|4440.4|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|1
1611811840000|2021-01-28 05:30:40|4445.4|4439.4|4445|4439|4445.4|4439.4|4444.8|4438.8|3
1611811850000|2021-01-28 05:30:50|4444.9|4438.9|4445.8|4439.8|4445.8|4439.8|4444.8|4438.8|0
1611811860000|2021-01-28 05:31:00|4445.9|4439.9|4444.8|4438.8|4445.9|4439.9|4444.8|4438.8|1
1611811870000|2021-01-28 05:31:10|4444.9|4438.9|4444.8|4438.8|4444.9|4438.9|4444.3|4438.3|0
1611811880000|2021-01-28 05:31:20|4444.4|4438.4|4444.3|4438.3|4444.4|4438.4|4444.3|4438.3|0
1611811890000|2021-01-28 05:31:30|4444.8|4438.8|4444.9|4438.9|4445.3|4439.3|4444.8|4438.8|0
1611811900000|2021-01-28 05:31:40|4444.8|4438.8|4444.8|4438.8|4444.9|4438.9|4444.8|4438.8|0
1611811910000|2021-01-28 05:31:50|4444.4|4438.4|4443.8|4437.8|4444.4|4438.4|4443.8|4437.8|1
1611811920000|2021-01-28 05:32:00|4443.9|4437.9|4444.9|4438.9|4444.9|4438.9|4443.9|4437.9|0
1611811930000|2021-01-28 05:32:10|4444.8|4438.8|4445.8|4439.8|4446.4|4440.4|4444.8|4438.8|1
1611811940000|2021-01-28 05:32:20|4446.2|4440.2|4445.9|4439.9|4446.2|4440.2|4445.9|4439.9|1
1611811950000|2021-01-28 05:32:30|4446.3|4440.3|4445|4439|4446.4|4440.4|4445|4439|5
1611811960000|2021-01-28 05:32:40|4445.4|4439.4|4447|4441|4447|4441|4445.4|4439.4|3
1611811970000|2021-01-28 05:32:50|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|3
1611811980000|2021-01-28 05:33:00|4447.8|4441.8|4447|4441|4447.8|4441.8|4447|4441|0
1611811990000|2021-01-28 05:33:10|4447.4|4441.4|4446.8|4440.8|4447.4|4441.4|4446.8|4440.8|0
1611812000000|2021-01-28 05:33:20|4446.9|4440.9|4447|4441|4447|4441|4446.9|4440.9|0
1611812030000|2021-01-28 05:33:50|4447.4|4441.4|4447|4441|4447.4|4441.4|4447|4441|0
1611812040000|2021-01-28 05:34:00|4446.9|4440.9|4447|4441|4447|4441|4446.9|4440.9|0
1611812050000|2021-01-28 05:34:10|4446.9|4440.9|4447|4441|4447|4441|4446.9|4440.9|0
1611812060000|2021-01-28 05:34:20|4447.3|4441.3|4447.4|4441.4|4447.4|4441.4|4447.3|4441.3|0
1611812070000|2021-01-28 05:34:30|4447|4441|4447|4441|4447|4441|4447|4441|2
1611812090000|2021-01-28 05:34:50|4446.9|4440.9|4444.9|4438.9|4446.9|4440.9|4444.4|4438.4|3
1611812100000|2021-01-28 05:35:00|4445|4439|4444.4|4438.4|4445|4439|4444.4|4438.4|0
1611812110000|2021-01-28 05:35:10|4444|4438|4444|4438|4444|4438|4444|4438|0
1611812140000|2021-01-28 05:35:40|4443.9|4437.9|4444|4438|4444|4438|4443.8|4437.8|0
1611812150000|2021-01-28 05:35:50|4443.8|4437.8|4444|4438|4444|4438|4443.8|4437.8|0
1611812160000|2021-01-28 05:36:00|4443.9|4437.9|4444|4438|4444|4438|4443.9|4437.9|0
1611812170000|2021-01-28 05:36:10|4443.9|4437.9|4442.4|4436.4|4443.9|4437.9|4442.4|4436.4|2
1611812180000|2021-01-28 05:36:20|4442.5|4436.5|4442.4|4436.4|4442.5|4436.5|4442.4|4436.4|0
1611812190000|2021-01-28 05:36:30|4441.5|4435.5|4441.9|4435.9|4442.4|4436.4|4441.4|4435.4|13
1611812200000|2021-01-28 05:36:40|4442|4436|4442|4436|4442.4|4436.4|4441.9|4435.9|1
1611812220000|2021-01-28 05:37:00|4441.4|4435.4|4441|4435|4441.4|4435.4|4440.4|4434.4|2
1611812240000|2021-01-28 05:37:20|4440.9|4434.9|4441|4435|4441.4|4435.4|4440.9|4434.9|0
1611812260000|2021-01-28 05:37:40|4441.4|4435.4|4441.4|4435.4|4441.5|4435.5|4441.4|4435.4|0
1611812270000|2021-01-28 05:37:50|4441|4435|4441|4435|4441.4|4435.4|4441|4435|0
1611812280000|2021-01-28 05:38:00|4441.4|4435.4|4442|4436|4442|4436|4441.4|4435.4|1
1611812300000|2021-01-28 05:38:20|4441.9|4435.9|4442|4436|4442|4436|4441.9|4435.9|0
1611812310000|2021-01-28 05:38:30|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|0
1611812320000|2021-01-28 05:38:40|4443|4437|4443|4437|4444|4438|4443|4437|0
1611812350000|2021-01-28 05:39:10|4443.9|4437.9|4443.5|4437.5|4444|4438|4443.5|4437.5|0
1611812360000|2021-01-28 05:39:20|4443.4|4437.4|4444|4438|4444|4438|4443|4437|0
1611812370000|2021-01-28 05:39:30|4445|4439|4445|4439|4445|4439|4445|4439|0
1611812380000|2021-01-28 05:39:40|4444.2|4438.2|4444|4438|4444.2|4438.2|4444|4438|0
1611812390000|2021-01-28 05:39:50|4444.2|4438.2|4445|4439|4445|4439|4444.2|4438.2|0
1611812410000|2021-01-28 05:40:10|4445.2|4439.2|4446|4440|4446|4440|4445.2|4439.2|2
1611812420000|2021-01-28 05:40:20|4446.4|4440.4|4446|4440|4446.4|4440.4|4446|4440|2
1611812430000|2021-01-28 05:40:30|4447|4441|4447|4441|4447|4441|4447|4441|0
1611812440000|2021-01-28 05:40:40|4446.3|4440.3|4447|4441|4447.4|4441.4|4446|4440|0
1611812450000|2021-01-28 05:40:50|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446|4440|2
1611812460000|2021-01-28 05:41:00|4447.4|4441.4|4447|4441|4447.4|4441.4|4446.6|4440.6|2
1611812470000|2021-01-28 05:41:10|4446|4440|4447|4441|4447|4441|4446|4440|0
1611812480000|2021-01-28 05:41:20|4447.4|4441.4|4446.8|4440.8|4447.4|4441.4|4446.8|4440.8|0
1611812510000|2021-01-28 05:41:50|4446.4|4440.4|4447.8|4441.8|4447.8|4441.8|4446|4440|7
1611812520000|2021-01-28 05:42:00|4446.9|4440.9|4446.8|4440.8|4446.9|4440.9|4446.8|4440.8|2
1611812530000|2021-01-28 05:42:10|4446.9|4440.9|4446.9|4440.9|4447|4441|4446.9|4440.9|0
1611812540000|2021-01-28 05:42:20|4447|4441|4447|4441|4447|4441|4447|4441|0
1611812550000|2021-01-28 05:42:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|0
1611812570000|2021-01-28 05:42:50|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|1
1611812580000|2021-01-28 05:43:00|4446|4440|4446|4440|4446|4440|4446|4440|1
1611812590000|2021-01-28 05:43:10|4445.4|4439.4|4445|4439|4445.4|4439.4|4445|4439|0
1611812600000|2021-01-28 05:43:20|4444.9|4438.9|4443.9|4437.9|4444.9|4438.9|4443.9|4437.9|0
1611812610000|2021-01-28 05:43:30|4444|4438|4444|4438|4444|4438|4444|4438|0
1611812620000|2021-01-28 05:43:40|4444.4|4438.4|4444.9|4438.9|4444.9|4438.9|4444.4|4438.4|2
1611812630000|2021-01-28 05:43:50|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1611812640000|2021-01-28 05:44:00|4443.8|4437.8|4442.8|4436.8|4443.8|4437.8|4442.8|4436.8|2
1611812670000|2021-01-28 05:44:30|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1611812680000|2021-01-28 05:44:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1611812700000|2021-01-28 05:45:00|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1611812730000|2021-01-28 05:45:30|4441.3|4435.3|4441.8|4435.8|4441.8|4435.8|4440.8|4434.8|1
1611812740000|2021-01-28 05:45:40|4440.8|4434.8|4441.3|4435.3|4441.3|4435.3|4440.8|4434.8|1
1611812750000|2021-01-28 05:45:50|4440.9|4434.9|4440.3|4434.3|4440.9|4434.9|4440.3|4434.3|0
1611812760000|2021-01-28 05:46:00|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1611812770000|2021-01-28 05:46:10|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|0
1611812780000|2021-01-28 05:46:20|4439.9|4433.9|4439.5|4433.5|4440.3|4434.3|4439.5|4433.5|0
1611812790000|2021-01-28 05:46:30|4438.8|4432.8|4438.9|4432.9|4438.9|4432.9|4438.4|4432.4|1
1611812800000|2021-01-28 05:46:40|4438.8|4432.8|4438.9|4432.9|4438.9|4432.9|4438.8|4432.8|3
1611812810000|2021-01-28 05:46:50|4439.4|4433.4|4438.9|4432.9|4439.9|4433.9|4438.9|4432.9|2
1611812820000|2021-01-28 05:47:00|4438.8|4432.8|4439.8|4433.8|4439.9|4433.9|4438.8|4432.8|0
1611812830000|2021-01-28 05:47:10|4439.4|4433.4|4439.8|4433.8|4439.9|4433.9|4439.4|4433.4|0
1611812840000|2021-01-28 05:47:20|4439.9|4433.9|4438.8|4432.8|4439.9|4433.9|4438.8|4432.8|0
1611812850000|2021-01-28 05:47:30|4439|4433|4438.8|4432.8|4439.8|4433.8|4438.8|4432.8|0
1611812870000|2021-01-28 05:47:50|4439.3|4433.3|4439.4|4433.4|4439.4|4433.4|4438.8|4432.8|1
1611812880000|2021-01-28 05:48:00|4439.3|4433.3|4438.8|4432.8|4439.3|4433.3|4438.8|4432.8|0
1611812890000|2021-01-28 05:48:10|4439|4433|4439.9|4433.9|4439.9|4433.9|4439|4433|0
1611812900000|2021-01-28 05:48:20|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1611812910000|2021-01-28 05:48:30|4439.9|4433.9|4440.8|4434.8|4440.8|4434.8|4439.9|4433.9|0
1611812940000|2021-01-28 05:49:00|4440.3|4434.3|4439.8|4433.8|4440.3|4434.3|4439.8|4433.8|1
1611812980000|2021-01-28 05:49:40|4439.3|4433.3|4439.4|4433.4|4439.5|4433.5|4439.3|4433.3|0
1611812990000|2021-01-28 05:49:50|4439.8|4433.8|4439.4|4433.4|4439.8|4433.8|4439.4|4433.4|1
1611813000000|2021-01-28 05:50:00|4439.8|4433.8|4437.9|4431.9|4439.8|4433.8|4437.9|4431.9|4
1611813010000|2021-01-28 05:50:10|4437.5|4431.5|4437|4431|4437.5|4431.5|4437|4431|1
1611813020000|2021-01-28 05:50:20|4437.4|4431.4|4436.9|4430.9|4437.5|4431.5|4436.9|4430.9|1
1611813030000|2021-01-28 05:50:30|4436|4430|4435.9|4429.9|4436|4430|4435.9|4429.9|8
1611813040000|2021-01-28 05:50:40|4435.8|4429.8|4436.4|4430.4|4436.4|4430.4|4435.8|4429.8|0
1611813050000|2021-01-28 05:50:50|4435.8|4429.8|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|1
1611813060000|2021-01-28 05:51:00|4435.8|4429.8|4434.9|4428.9|4436|4430|4434.9|4428.9|4
1611813070000|2021-01-28 05:51:10|4434.5|4428.5|4434.9|4428.9|4435|4429|4434.5|4428.5|1
1611813080000|2021-01-28 05:51:20|4435|4429|4434.9|4428.9|4435.4|4429.4|4434.9|4428.9|0
1611813090000|2021-01-28 05:51:30|4435|4429|4434.4|4428.4|4435|4429|4434.4|4428.4|2
1611813100000|2021-01-28 05:51:40|||||||||6
1611813110000|2021-01-28 05:51:50|4434|4428|4434.4|4428.4|4434.4|4428.4|4434|4428|2
1611813120000|2021-01-28 05:52:00|4433.8|4427.8|4434.4|4428.4|4434.4|4428.4|4433|4427|13
1611813130000|2021-01-28 05:52:10|4434.9|4428.9|4434.8|4428.8|4434.9|4428.9|4433.8|4427.8|3
1611813140000|2021-01-28 05:52:20|4435.1|4429.1|4434.8|4428.8|4435.1|4429.1|4434.8|4428.8|5
1611813150000|2021-01-28 05:52:30|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|2
1611813160000|2021-01-28 05:52:40|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.8|4428.8|0
1611813170000|2021-01-28 05:52:50|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|3
1611813180000|2021-01-28 05:53:00|4435.6|4429.6|4435.8|4429.8|4436.6|4430.6|4435.6|4429.6|1
1611813190000|2021-01-28 05:53:10|4436.6|4430.6|4435.8|4429.8|4436.8|4430.8|4435.8|4429.8|0
1611813200000|2021-01-28 05:53:20|4436.1|4430.1|4435.8|4429.8|4436.1|4430.1|4435.8|4429.8|0
1611813210000|2021-01-28 05:53:30|4436.1|4430.1|4435.1|4429.1|4436.3|4430.3|4435.1|4429.1|1
1611813220000|2021-01-28 05:53:40|4434.8|4428.8|4434.8|4428.8|4436.3|4430.3|4434.8|4428.8|2
1611813230000|2021-01-28 05:53:50|4435.1|4429.1|4433.8|4427.8|4436.1|4430.1|4433.8|4427.8|2
1611813240000|2021-01-28 05:54:00|4434.1|4428.1|4435.1|4429.1|4435.8|4429.8|4434.1|4428.1|4
1611813250000|2021-01-28 05:54:10|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|5
1611813260000|2021-01-28 05:54:20|4434.5|4428.5|4434.9|4428.9|4435.4|4429.4|4434.5|4428.5|24
1611813270000|2021-01-28 05:54:30|4434.5|4428.5|4434|4428|4434.5|4428.5|4433|4427|4
1611813280000|2021-01-28 05:54:40|4433.6|4427.6|4430.6|4424.6|4434|4428|4430.3|4424.3|9
1611813290000|2021-01-28 05:54:50|4430.3|4424.3|4431|4425|4431.1|4425.1|4430.3|4424.3|2
1611813300000|2021-01-28 05:55:00|4430.9|4424.9|4431|4425|4431|4425|4430.4|4424.4|3
1611813310000|2021-01-28 05:55:10|4430.5|4424.5|4431.1|4425.1|4431.1|4425.1|4430.5|4424.5|0
1611813320000|2021-01-28 05:55:20|4431|4425|4431|4425|4431.4|4425.4|4431|4425|2
1611813330000|2021-01-28 05:55:30|4431.1|4425.1|4432|4426|4432.1|4426.1|4431.1|4425.1|1
1611813340000|2021-01-28 05:55:40|4431.6|4425.6|4431|4425|4432|4426|4430.5|4424.5|3
1611813350000|2021-01-28 05:55:50|4430.6|4424.6|4431.4|4425.4|4431.4|4425.4|4430.6|4424.6|5
1611813360000|2021-01-28 05:56:00|4431.5|4425.5|4430|4424|4431.5|4425.5|4430|4424|6
1611813370000|2021-01-28 05:56:10|4430.1|4424.1|4431.5|4425.5|4431.5|4425.5|4430.1|4424.1|5
1611813380000|2021-01-28 05:56:20|4432|4426|4431.4|4425.4|4432|4426|4431.4|4425.4|10
1611813400000|2021-01-28 05:56:40|4431.8|4425.8|4433|4427|4433|4427|4431.8|4425.8|1
1611813420000|2021-01-28 05:57:00|4432.9|4426.9|4432.5|4426.5|4432.9|4426.9|4432.5|4426.5|1
1611813430000|2021-01-28 05:57:10|4431.6|4425.6|4432|4426|4432|4426|4431.6|4425.6|10
1611813440000|2021-01-28 05:57:20|4432.1|4426.1|4433|4427|4433|4427|4432.1|4426.1|0
1611813450000|2021-01-28 05:57:30|4433.5|4427.5|4434.4|4428.4|4434.5|4428.5|4433.5|4427.5|1
1611813460000|2021-01-28 05:57:40|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1611813470000|2021-01-28 05:57:50|4434.4|4428.4|4433.6|4427.6|4434.4|4428.4|4433.6|4427.6|4
1611813480000|2021-01-28 05:58:00|4434|4428|4434|4428|4434|4428|4433.9|4427.9|2
1611813490000|2021-01-28 05:58:10|4433.9|4427.9|4432.9|4426.9|4433.9|4427.9|4432.9|4426.9|2
1611813500000|2021-01-28 05:58:20|4432.4|4426.4|4431|4425|4432.4|4426.4|4430.5|4424.5|2
1611813510000|2021-01-28 05:58:30|||||||||1
1611813530000|2021-01-28 05:58:50|4432|4426|4431|4425|4432|4426|4431|4425|1
1611813540000|2021-01-28 05:59:00|4432.1|4426.1|4433|4427|4433|4427|4432|4426|1
1611813550000|2021-01-28 05:59:10|4432.4|4426.4|4433|4427|4433|4427|4432.4|4426.4|0
1611813560000|2021-01-28 05:59:20|4432.8|4426.8|4433|4427|4433|4427|4432.4|4426.4|0
1611813570000|2021-01-28 05:59:30|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|0
1611813580000|2021-01-28 05:59:40|4433|4427|4432|4426|4433|4427|4432|4426|0
1611813600000|2021-01-28 06:00:00|4431|4425|4430|4424|4431|4425|4430|4424|0
1611813610000|2021-01-28 06:00:10|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1611813620000|2021-01-28 06:00:20|4430.1|4424.1|4430.1|4424.1|4430.6|4424.6|4430.1|4424.1|1
1611813630000|2021-01-28 06:00:30|4430.6|4424.6|4430|4424|4430.6|4424.6|4430|4424|1
1611813640000|2021-01-28 06:00:40|4429.6|4423.6|4430.1|4424.1|4430.3|4424.3|4429.6|4423.6|5
1611813650000|2021-01-28 06:00:50|4430|4424|4430.1|4424.1|4430.1|4424.1|4430|4424|0
1611813660000|2021-01-28 06:01:00|4431|4425|4429|4423|4431|4425|4429|4423|7
1611813670000|2021-01-28 06:01:10|4428.6|4422.6|4429|4423|4429.1|4423.1|4428|4422|12
1611813680000|2021-01-28 06:01:20|4430|4424|4431|4425|4431|4425|4429.6|4423.6|1
1611813690000|2021-01-28 06:01:30|4431.4|4425.4|4431.1|4425.1|4432|4426|4431|4425|3
1611813700000|2021-01-28 06:01:40|4431|4425|4431|4425|4431|4425|4431|4425|0
1611813710000|2021-01-28 06:01:50|4430.3|4424.3|4430|4424|4430.3|4424.3|4430|4424|0
1611813720000|2021-01-28 06:02:00|4429.6|4423.6|4430|4424|4430.1|4424.1|4429.6|4423.6|2
1611813730000|2021-01-28 06:02:10|4429.6|4423.6|4429.1|4423.1|4429.6|4423.6|4429.1|4423.1|0
1611813740000|2021-01-28 06:02:20|4429|4423|4429|4423|4429|4423|4429|4423|0
1611813750000|2021-01-28 06:02:30|4428.5|4422.5|4429|4423|4429|4423|4428.5|4422.5|0
1611813760000|2021-01-28 06:02:40|4428.6|4422.6|4428|4422|4428.6|4422.6|4428|4422|4
1611813770000|2021-01-28 06:02:50|4428.1|4422.1|4428.6|4422.6|4428.6|4422.6|4428|4422|0
1611813780000|2021-01-28 06:03:00|4428.3|4422.3|4426.3|4420.3|4428.3|4422.3|4426.3|4420.3|14
1611813790000|2021-01-28 06:03:10|4425.8|4419.8|4426.3|4420.3|4426.3|4420.3|4425.8|4419.8|15
1611813800000|2021-01-28 06:03:20|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|5
1611813820000|2021-01-28 06:03:40|4427.3|4421.3|4427.1|4421.1|4427.3|4421.3|4427.1|4421.1|0
1611813830000|2021-01-28 06:03:50|4427|4421|4427|4421|4427|4421|4427|4421|0
1611813850000|2021-01-28 06:04:10|4426.6|4420.6|4426.3|4420.3|4426.6|4420.6|4426.1|4420.1|1
1611813860000|2021-01-28 06:04:20|4427|4421|4427|4421|4427.1|4421.1|4427|4421|5
1611813870000|2021-01-28 06:04:30|4426.8|4420.8|4425.4|4419.4|4426.8|4420.8|4425.4|4419.4|2
1611813880000|2021-01-28 06:04:40|4425.8|4419.8|4425|4419|4425.9|4419.9|4425|4419|0
1611813890000|2021-01-28 06:04:50|4425.4|4419.4|4425.4|4419.4|4426|4420|4425.4|4419.4|6
1611813900000|2021-01-28 06:05:00|4426|4420|4426|4420|4426|4420|4426|4420|9
1611813910000|2021-01-28 06:05:10|4426.6|4420.6|4427|4421|4427.5|4421.5|4426.6|4420.6|1
1611813920000|2021-01-28 06:05:20|||||||||1
1611813930000|2021-01-28 06:05:30|||||||||1
1611813940000|2021-01-28 06:05:40|4426.6|4420.6|4427|4421|4427.5|4421.5|4426.6|4420.6|4
1611813950000|2021-01-28 06:05:50|||||||||1
1611813960000|2021-01-28 06:06:00|4428|4422|4428|4422|4428|4422|4428|4422|10
1611813970000|2021-01-28 06:06:10|4428.4|4422.4|4428|4422|4429|4423|4428|4422|2
1611813980000|2021-01-28 06:06:20|4428.5|4422.5|4429|4423|4429|4423|4428.5|4422.5|0
1611814000000|2021-01-28 06:06:40|4429.5|4423.5|4430|4424|4430|4424|4429.5|4423.5|2
1611814010000|2021-01-28 06:06:50|4429.6|4423.6|4429|4423|4429.6|4423.6|4429|4423|4
1611814020000|2021-01-28 06:07:00|4428.5|4422.5|4430|4424|4430|4424|4428.5|4422.5|3
1611814030000|2021-01-28 06:07:10|4429.5|4423.5|4430.2|4424.2|4430.2|4424.2|4429|4423|3
1611814040000|2021-01-28 06:07:20|4429.9|4423.9|4430|4424|4430|4424|4429.9|4423.9|2
1611814050000|2021-01-28 06:07:30|||||||||2
1611814060000|2021-01-28 06:07:40|4430.4|4424.4|4430.5|4424.5|4430.5|4424.5|4430.4|4424.4|1
1611814070000|2021-01-28 06:07:50|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1611814080000|2021-01-28 06:08:00|4430|4424|4430|4424|4430|4424|4430|4424|1
1611814090000|2021-01-28 06:08:10|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1611814100000|2021-01-28 06:08:20|4430|4424|4430|4424|4430|4424|4430|4424|1
1611814110000|2021-01-28 06:08:30|4429.9|4423.9|4429|4423|4429.9|4423.9|4429|4423|0
1611814130000|2021-01-28 06:08:50|||||||||1
1611814140000|2021-01-28 06:09:00|4428.6|4422.6|4428|4422|4428.6|4422.6|4428|4422|1
1611814190000|2021-01-28 06:09:50|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1611814200000|2021-01-28 06:10:00|4427.4|4421.4|4427|4421|4427.4|4421.4|4427|4421|3
1611814240000|2021-01-28 06:10:40|4426.5|4420.5|4426|4420|4426.5|4420.5|4426|4420|1
1611814260000|2021-01-28 06:11:00|4427|4421|4427|4421|4427|4421|4427|4421|1
1611814280000|2021-01-28 06:11:20|4426|4420|4426|4420|4426|4420|4426|4420|0
1611814300000|2021-01-28 06:11:40|4425.9|4419.9|4426|4420|4426|4420|4425.9|4419.9|0
1611814320000|2021-01-28 06:12:00|4425.4|4419.4|4427|4421|4427|4421|4425.4|4419.4|2
1611814330000|2021-01-28 06:12:10|4426.5|4420.5|4426.4|4420.4|4426.5|4420.5|4426.4|4420.4|0
1611814340000|2021-01-28 06:12:20|4426|4420|4426|4420|4426|4420|4426|4420|1
1611814350000|2021-01-28 06:12:30|4426.9|4420.9|4426.7|4420.7|4426.9|4420.9|4426.7|4420.7|3
1611814360000|2021-01-28 06:12:40|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|0
1611814370000|2021-01-28 06:12:50|4426.5|4420.5|4426.4|4420.4|4426.5|4420.5|4426.4|4420.4|1
1611814380000|2021-01-28 06:13:00|4426.5|4420.5|4426.9|4420.9|4426.9|4420.9|4426.5|4420.5|0
1611814390000|2021-01-28 06:13:10|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|0
1611814400000|2021-01-28 06:13:20|4426.4|4420.4|4425.9|4419.9|4426.4|4420.4|4425.4|4419.4|1
1611814410000|2021-01-28 06:13:30|4426.2|4420.2|4426.4|4420.4|4426.4|4420.4|4426.2|4420.2|0
1611814420000|2021-01-28 06:13:40|4426|4420|4426|4420|4426.4|4420.4|4425.7|4419.7|0
1611814430000|2021-01-28 06:13:50|4425.5|4419.5|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|0
1611814440000|2021-01-28 06:14:00|4425.7|4419.7|4425.9|4419.9|4425.9|4419.9|4425.7|4419.7|0
1611814450000|2021-01-28 06:14:10|4426.2|4420.2|4425.9|4419.9|4426.2|4420.2|4425.7|4419.7|1
1611814460000|2021-01-28 06:14:20|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|0
1611814470000|2021-01-28 06:14:30|4425.4|4419.4|4425|4419|4425.4|4419.4|4424|4418|7
1611814480000|2021-01-28 06:14:40|4425.4|4419.4|4424|4418|4425.4|4419.4|4424|4418|3
1611814490000|2021-01-28 06:14:50|4423.5|4417.5|4424.4|4418.4|4424.4|4418.4|4423.5|4417.5|1
1611814500000|2021-01-28 06:15:00|4424|4418|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|2
1611814510000|2021-01-28 06:15:10|4425|4419|4425|4419|4425|4419|4425|4419|2
1611814540000|2021-01-28 06:15:40|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1611814550000|2021-01-28 06:15:50|4426|4420|4426.4|4420.4|4426.4|4420.4|4425.9|4419.9|6
1611814560000|2021-01-28 06:16:00|4426.9|4420.9|4427|4421|4427.4|4421.4|4426.9|4420.9|0
1611814570000|2021-01-28 06:16:10|4427.4|4421.4|4429|4423|4429|4423|4427.4|4421.4|1
1611814580000|2021-01-28 06:16:20|4429.2|4423.2|4430|4424|4430|4424|4429.2|4423.2|2
1611814590000|2021-01-28 06:16:30|||||||||1
1611814620000|2021-01-28 06:17:00|4430.4|4424.4|4430|4424|4430.5|4424.5|4429.6|4423.6|1
1611814630000|2021-01-28 06:17:10|4430.4|4424.4|4430|4424|4430.4|4424.4|4430|4424|1
1611814660000|2021-01-28 06:17:40|4430.4|4424.4|4430|4424|4430.4|4424.4|4430|4424|2
1611814670000|2021-01-28 06:17:50|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|1
1611814690000|2021-01-28 06:18:10|4429.5|4423.5|4428.5|4422.5|4429.5|4423.5|4428.5|4422.5|1
1611814710000|2021-01-28 06:18:30|4429|4423|4428|4422|4429|4423|4428|4422|1
1611814720000|2021-01-28 06:18:40|4427.9|4421.9|4428|4422|4428|4422|4427.9|4421.9|0
1611814730000|2021-01-28 06:18:50|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1611814740000|2021-01-28 06:19:00|4428|4422|4428|4422|4428|4422|4428|4422|0
1611814760000|2021-01-28 06:19:20|4427.5|4421.5|4428|4422|4428|4422|4427.5|4421.5|1
1611814770000|2021-01-28 06:19:30|4428.4|4422.4|4428.4|4422.4|4428.5|4422.5|4428.4|4422.4|0
1611814790000|2021-01-28 06:19:50|4427.9|4421.9|4426.4|4420.4|4427.9|4421.9|4426.4|4420.4|1
1611814800000|2021-01-28 06:20:00|4425.5|4419.5|4426|4420|4426.4|4420.4|4425.4|4419.4|8
1611814810000|2021-01-28 06:20:10|4425.9|4419.9|4424.5|4418.5|4425.9|4419.9|4424.5|4418.5|1
1611814820000|2021-01-28 06:20:20|4425|4419|4425|4419|4425|4419|4425|4419|0
1611814830000|2021-01-28 06:20:30|4424.5|4418.5|4425|4419|4425|4419|4424.5|4418.5|0
1611814840000|2021-01-28 06:20:40|4424.5|4418.5|4425.9|4419.9|4426|4420|4423.6|4417.6|5
1611814850000|2021-01-28 06:20:50|4426.4|4420.4|4425.9|4419.9|4426.4|4420.4|4425.9|4419.9|1
1611814860000|2021-01-28 06:21:00|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|0
1611814870000|2021-01-28 06:21:10|4426.2|4420.2|4425.4|4419.4|4426.2|4420.2|4425.4|4419.4|5
1611814880000|2021-01-28 06:21:20|4424.7|4418.7|4425.4|4419.4|4425.4|4419.4|4424.7|4418.7|0
1611814890000|2021-01-28 06:21:30|4425|4419|4425.7|4419.7|4425.7|4419.7|4425|4419|2
1611814900000|2021-01-28 06:21:40|4425.9|4419.9|4425.7|4419.7|4425.9|4419.9|4425.7|4419.7|0
1611814910000|2021-01-28 06:21:50|4425.9|4419.9|4426.7|4420.7|4426.7|4420.7|4425.9|4419.9|0
1611814920000|2021-01-28 06:22:00|||||||||1
1611814930000|2021-01-28 06:22:10|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1611814940000|2021-01-28 06:22:20|4426.7|4420.7|4426.9|4420.9|4426.9|4420.9|4426.7|4420.7|0
1611814950000|2021-01-28 06:22:30|4427.2|4421.2|4426.5|4420.5|4427.9|4421.9|4426.5|4420.5|7
1611814960000|2021-01-28 06:22:40|4426|4420|4426|4420|4426|4420|4425.7|4419.7|0
1611814970000|2021-01-28 06:22:50|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|0
1611814980000|2021-01-28 06:23:00|4426.4|4420.4|4425.9|4419.9|4426.4|4420.4|4425.9|4419.9|0
1611815000000|2021-01-28 06:23:20|4426|4420|4426.4|4420.4|4426.9|4420.9|4425.5|4419.5|3
1611815010000|2021-01-28 06:23:30|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|1
1611815020000|2021-01-28 06:23:40|4427.2|4421.2|4425.7|4419.7|4427.2|4421.2|4424.4|4418.4|7
1611815040000|2021-01-28 06:24:00|4425.9|4419.9|4426.9|4420.9|4427.7|4421.7|4425.7|4419.7|5
1611815050000|2021-01-28 06:24:10|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|1
1611815060000|2021-01-28 06:24:20|4427.9|4421.9|4427.7|4421.7|4427.9|4421.9|4427.7|4421.7|0
1611815070000|2021-01-28 06:24:30|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1611815080000|2021-01-28 06:24:40|4427.4|4421.4|4427.9|4421.9|4428.2|4422.2|4427.4|4421.4|1
1611815090000|2021-01-28 06:24:50|4427.7|4421.7|4427.7|4421.7|4427.9|4421.9|4427.7|4421.7|0
1611815100000|2021-01-28 06:25:00|4427.4|4421.4|4426.7|4420.7|4427.4|4421.4|4426.4|4420.4|1
1611815110000|2021-01-28 06:25:10|4426.6|4420.6|4425.7|4419.7|4426.6|4420.6|4425.7|4419.7|0
1611815120000|2021-01-28 06:25:20|4425.9|4419.9|4425.7|4419.7|4425.9|4419.9|4425.7|4419.7|1
1611815140000|2021-01-28 06:25:40|4425.4|4419.4|4424.7|4418.7|4425.4|4419.4|4424.7|4418.7|2
1611815150000|2021-01-28 06:25:50|4423.9|4417.9|4424|4418|4424|4418|4423.4|4417.4|1
1611815160000|2021-01-28 06:26:00|4424.4|4418.4|4424.7|4418.7|4424.9|4418.9|4424.4|4418.4|0
1611815180000|2021-01-28 06:26:20|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1611815190000|2021-01-28 06:26:30|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4424.9|4418.9|0
1611815210000|2021-01-28 06:26:50|4425.6|4419.6|4424.7|4418.7|4425.6|4419.6|4424.7|4418.7|5
1611815230000|2021-01-28 06:27:10|4424.9|4418.9|4425|4419|4425|4419|4424.9|4418.9|0
1611815240000|2021-01-28 06:27:20|4425.4|4419.4|4425.7|4419.7|4425.9|4419.9|4425.4|4419.4|1
1611815260000|2021-01-28 06:27:40|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|0
1611815270000|2021-01-28 06:27:50|4426.7|4420.7|4425.9|4419.9|4426.7|4420.7|4425.9|4419.9|0
1611815280000|2021-01-28 06:28:00|4425.7|4419.7|4426.9|4420.9|4426.9|4420.9|4425.7|4419.7|0
1611815290000|2021-01-28 06:28:10|4426.7|4420.7|4427.1|4421.1|4427.1|4421.1|4426.7|4420.7|0
1611815300000|2021-01-28 06:28:20|4427.2|4421.2|4427.7|4421.7|4427.7|4421.7|4427.2|4421.2|0
1611815310000|2021-01-28 06:28:30|4427.9|4421.9|4428.7|4422.7|4428.7|4422.7|4427.9|4421.9|0
1611815320000|2021-01-28 06:28:40|4428.9|4422.9|4427.9|4421.9|4428.9|4422.9|4427.7|4421.7|1
1611815330000|2021-01-28 06:28:50|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1611815350000|2021-01-28 06:29:10|4426.7|4420.7|4426.8|4420.8|4426.8|4420.8|4426.7|4420.7|1
1611815360000|2021-01-28 06:29:20|4427|4421|4427.8|4421.8|4427.8|4421.8|4427|4421|0
1611815370000|2021-01-28 06:29:30|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1611815380000|2021-01-28 06:29:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1611815390000|2021-01-28 06:29:50|4428|4422|4428|4422|4428|4422|4428|4422|0
1611815400000|2021-01-28 06:30:00|4428.8|4422.8|4429.7|4423.7|4429.7|4423.7|4428.8|4422.8|3
1611815410000|2021-01-28 06:30:10|4429.3|4423.3|4429.3|4423.3|4429.7|4423.7|4429.3|4423.3|0
1611815420000|2021-01-28 06:30:20|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.3|4423.3|0
1611815430000|2021-01-28 06:30:30|||||||||1
1611815440000|2021-01-28 06:30:40|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|2
1611815450000|2021-01-28 06:30:50|4429|4423|4429|4423|4429|4423|4429|4423|1
1611815460000|2021-01-28 06:31:00|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|2
1611815470000|2021-01-28 06:31:10|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1611815490000|2021-01-28 06:31:30|4430.1|4424.1|4428.7|4422.7|4430.1|4424.1|4428.7|4422.7|1
1611815500000|2021-01-28 06:31:40|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1611815510000|2021-01-28 06:31:50|4429.8|4423.8|4429.7|4423.7|4429.8|4423.8|4429.7|4423.7|0
1611815540000|2021-01-28 06:32:20|4429.8|4423.8|4432.7|4426.7|4432.7|4426.7|4429.8|4423.8|6
1611815550000|2021-01-28 06:32:30|4432.8|4426.8|4431|4425|4433.8|4427.8|4431|4425|3
1611815560000|2021-01-28 06:32:40|4430.8|4424.8|4431.3|4425.3|4431.7|4425.7|4430.8|4424.8|1
1611815570000|2021-01-28 06:32:50|4431.7|4425.7|4431.7|4425.7|4431.8|4425.8|4431.3|4425.3|0
1611815580000|2021-01-28 06:33:00|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1611815590000|2021-01-28 06:33:10|4432|4426|4431.7|4425.7|4432.7|4426.7|4431.7|4425.7|3
1611815600000|2021-01-28 06:33:20|4432.2|4426.2|4431.7|4425.7|4432.2|4426.2|4431.3|4425.3|1
1611815620000|2021-01-28 06:33:40|4430.7|4424.7|4430.7|4424.7|4430.8|4424.8|4430.7|4424.7|0
1611815630000|2021-01-28 06:33:50|4430.8|4424.8|4430.7|4424.7|4430.8|4424.8|4430.7|4424.7|0
1611815640000|2021-01-28 06:34:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1611815650000|2021-01-28 06:34:10|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.3|4424.3|0
1611815670000|2021-01-28 06:34:30|4431|4425|4431|4425|4431|4425|4430.8|4424.8|1
1611815680000|2021-01-28 06:34:40|4430.8|4424.8|4430.8|4424.8|4431.2|4425.2|4430.8|4424.8|1
1611815690000|2021-01-28 06:34:50|4430.7|4424.7|4430.3|4424.3|4430.7|4424.7|4430.3|4424.3|0
1611815700000|2021-01-28 06:35:00|4429.3|4423.3|4428.8|4422.8|4429.8|4423.8|4428.8|4422.8|5
1611815710000|2021-01-28 06:35:10|4428.3|4422.3|4428|4422|4428.3|4422.3|4428|4422|1
1611815720000|2021-01-28 06:35:20|4427.5|4421.5|4427|4421|4428|4422|4427|4421|1
1611815760000|2021-01-28 06:36:00|4427.3|4421.3|4428|4422|4428|4422|4427.3|4421.3|2
1611815790000|2021-01-28 06:36:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.7|4421.7|0
1611815800000|2021-01-28 06:36:40|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1611815810000|2021-01-28 06:36:50|4427.3|4421.3|4427.7|4421.7|4427.7|4421.7|4427.3|4421.3|3
1611815820000|2021-01-28 06:37:00|4426.8|4420.8|4427.8|4421.8|4427.8|4421.8|4426.8|4420.8|1
1611815830000|2021-01-28 06:37:10|4428|4422|4427.8|4421.8|4428|4422|4427.8|4421.8|0
1611815850000|2021-01-28 06:37:30|4427.7|4421.7|4426.8|4420.8|4427.7|4421.7|4426.8|4420.8|0
1611815860000|2021-01-28 06:37:40|4427|4421|4426.7|4420.7|4427|4421|4426.7|4420.7|0
1611815880000|2021-01-28 06:38:00|4426.3|4420.3|4426.7|4420.7|4426.7|4420.7|4426.3|4420.3|0
1611815900000|2021-01-28 06:38:20|4427.7|4421.7|4426.7|4420.7|4427.7|4421.7|4426.7|4420.7|3
1611815940000|2021-01-28 06:39:00|4426.3|4420.3|4426.7|4420.7|4426.7|4420.7|4426.3|4420.3|1
1611815970000|2021-01-28 06:39:30|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|1
1611815980000|2021-01-28 06:39:40|4425.7|4419.7|4422|4416|4425.7|4419.7|4421.8|4415.8|28
1611815990000|2021-01-28 06:39:50|4421.8|4415.8|4422|4416|4422|4416|4421.8|4415.8|2
1611816000000|2021-01-28 06:40:00|4421.8|4415.8|4422|4416|4422|4416|4421.8|4415.8|4
1611816010000|2021-01-28 06:40:10|4423|4417|4422.7|4416.7|4423|4417|4422.7|4416.7|4
1611816020000|2021-01-28 06:40:20|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1611816030000|2021-01-28 06:40:30|4422|4416|4421.8|4415.8|4422|4416|4421.8|4415.8|0
1611816040000|2021-01-28 06:40:40|4422|4416|4422.7|4416.7|4422.8|4416.8|4422|4416|4
1611816050000|2021-01-28 06:40:50|4423.2|4417.2|4422.3|4416.3|4423.2|4417.2|4422.3|4416.3|4
1611816060000|2021-01-28 06:41:00|4421.8|4415.8|4422|4416|4422|4416|4421.8|4415.8|0
1611816090000|2021-01-28 06:41:30|4421.8|4415.8|4420|4414|4421.8|4415.8|4420|4414|9
1611816100000|2021-01-28 06:41:40|4419.6|4413.6|4419|4413|4420|4414|4419|4413|6
1611816110000|2021-01-28 06:41:50|4420|4414|4420|4414|4420|4414|4420|4414|3
1611816120000|2021-01-28 06:42:00|4419.1|4413.1|4419|4413|4419.5|4413.5|4419|4413|3
1611816160000|2021-01-28 06:42:40|4419.3|4413.3|4419|4413|4419.5|4413.5|4419|4413|4
1611816170000|2021-01-28 06:42:50|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|17
1611816180000|2021-01-28 06:43:00|4418|4412|4418|4412|4418|4412|4418|4412|0
1611816190000|2021-01-28 06:43:10|4417.6|4411.6|4419|4413|4419|4413|4415.7|4409.7|38
1611816200000|2021-01-28 06:43:20|4419.3|4413.3|4420|4414|4420.5|4414.5|4419|4413|5
1611816210000|2021-01-28 06:43:30|4419.3|4413.3|4419.6|4413.6|4420|4414|4419.3|4413.3|0
1611816220000|2021-01-28 06:43:40|4419.3|4413.3|4420|4414|4420|4414|4419.3|4413.3|1
1611816230000|2021-01-28 06:43:50|4420.3|4414.3|4419.3|4413.3|4420.3|4414.3|4419.3|4413.3|4
1611816240000|2021-01-28 06:44:00|4418.8|4412.8|4418|4412|4418.8|4412.8|4417.5|4411.5|4
1611816250000|2021-01-28 06:44:10|4417.8|4411.8|4415.7|4409.7|4417.8|4411.8|4415.7|4409.7|0
1611816260000|2021-01-28 06:44:20|4415.8|4409.8|4415.7|4409.7|4415.8|4409.8|4415.7|4409.7|9
1611816270000|2021-01-28 06:44:30|4418.1|4412.1|4419|4413|4419.2|4413.2|4418.1|4412.1|18
1611816280000|2021-01-28 06:44:40|4419.1|4413.1|4419|4413|4419.5|4413.5|4419|4413|0
1611816290000|2021-01-28 06:44:50|4419.1|4413.1|4419|4413|4419.1|4413.1|4419|4413|0
1611816300000|2021-01-28 06:45:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1611816310000|2021-01-28 06:45:10|4417.3|4411.3|4416|4410|4417.3|4411.3|4416|4410|14
1611816320000|2021-01-28 06:45:20|4416.3|4410.3|4417.2|4411.2|4418|4412|4416|4410|3
1611816330000|2021-01-28 06:45:30|4418.1|4412.1|4418.2|4412.2|4418.2|4412.2|4418.1|4412.1|0
1611816350000|2021-01-28 06:45:50|4417.8|4411.8|4418.2|4412.2|4418.2|4412.2|4417.8|4411.8|3
1611816360000|2021-01-28 06:46:00|4418.6|4412.6|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|2
1611816370000|2021-01-28 06:46:10|4419|4413|4418.1|4412.1|4419|4413|4418.1|4412.1|1
1611816390000|2021-01-28 06:46:30|4418.6|4412.6|4417.3|4411.3|4418.6|4412.6|4417.3|4411.3|0
1611816400000|2021-01-28 06:46:40|4417.1|4411.1|4415.2|4409.2|4417.1|4411.1|4415.2|4409.2|20
1611816410000|2021-01-28 06:46:50|4415.1|4409.1|4413.8|4407.8|4415.1|4409.1|4413.7|4407.7|9
1611816420000|2021-01-28 06:47:00|4413|4407|4412.2|4406.2|4413.2|4407.2|4411.7|4405.7|11
1611816430000|2021-01-28 06:47:10|4411.8|4405.8|4413.2|4407.2|4413.2|4407.2|4411|4405|8
1611816440000|2021-01-28 06:47:20|4413.3|4407.3|4413.3|4407.3|4414.3|4408.3|4413.3|4407.3|8
1611816450000|2021-01-28 06:47:30|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1611816460000|2021-01-28 06:47:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1611816470000|2021-01-28 06:47:50|||||||||1
1611816480000|2021-01-28 06:48:00|4413.7|4407.7|4412.5|4406.5|4413.7|4407.7|4412|4406|6
1611816490000|2021-01-28 06:48:10|4412|4406|4411.6|4405.6|4412|4406|4411.6|4405.6|8
1611816500000|2021-01-28 06:48:20|4411.7|4405.7|4412.6|4406.6|4412.7|4406.7|4411.2|4405.2|6
1611816510000|2021-01-28 06:48:30|4412.7|4406.7|4411.7|4405.7|4412.7|4406.7|4411.7|4405.7|7
1611816520000|2021-01-28 06:48:40|4412.7|4406.7|4412.5|4406.5|4412.7|4406.7|4411.7|4405.7|9
1611816530000|2021-01-28 06:48:50|4412.6|4406.6|4413.5|4407.5|4413.5|4407.5|4412.2|4406.2|6
1611816540000|2021-01-28 06:49:00|4413.1|4407.1|4413.5|4407.5|4413.5|4407.5|4413.1|4407.1|3
1611816550000|2021-01-28 06:49:10|4413.8|4407.8|4413.5|4407.5|4413.8|4407.8|4413.5|4407.5|3
1611816560000|2021-01-28 06:49:20|4414.1|4408.1|4413.5|4407.5|4414.5|4408.5|4413.5|4407.5|4
1611816570000|2021-01-28 06:49:30|4413.1|4407.1|4413.1|4407.1|4413.5|4407.5|4413.1|4407.1|2
1611816580000|2021-01-28 06:49:40|4413.5|4407.5|4413.6|4407.6|4414.5|4408.5|4413.5|4407.5|10
1611816590000|2021-01-28 06:49:50|4413.5|4407.5|4414|4408|4414.1|4408.1|4413.5|4407.5|0
1611816600000|2021-01-28 06:50:00|4414.1|4408.1|4413.5|4407.5|4414.1|4408.1|4413.5|4407.5|2
1611816610000|2021-01-28 06:50:10|4413.6|4407.6|4413.5|4407.5|4413.6|4407.6|4413.5|4407.5|0
1611816620000|2021-01-28 06:50:20|4413.1|4407.1|4412.1|4406.1|4413.1|4407.1|4411.6|4405.6|6
1611816630000|2021-01-28 06:50:30|4411.6|4405.6|4411.8|4405.8|4412.3|4406.3|4411.2|4405.2|10
1611816640000|2021-01-28 06:50:40|4411.7|4405.7|4412|4406|4412|4406|4411.7|4405.7|0
1611816650000|2021-01-28 06:50:50|4412.3|4406.3|4412.2|4406.2|4412.8|4406.8|4412.2|4406.2|2
1611816660000|2021-01-28 06:51:00|4412.7|4406.7|4412.7|4406.7|4413|4407|4412.3|4406.3|4
1611816670000|2021-01-28 06:51:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1611816680000|2021-01-28 06:51:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.3|4406.3|0
1611816690000|2021-01-28 06:51:30|4412.3|4406.3|4411.7|4405.7|4412.7|4406.7|4411.7|4405.7|1
1611816700000|2021-01-28 06:51:40|4411.8|4405.8|4412.2|4406.2|4412.2|4406.2|4411.7|4405.7|0
1611816710000|2021-01-28 06:51:50|4412|4406|4411.8|4405.8|4412.3|4406.3|4411.7|4405.7|0
1611816720000|2021-01-28 06:52:00|4411.7|4405.7|4414|4408|4414|4408|4411.7|4405.7|5
1611816730000|2021-01-28 06:52:10|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414|4408|3
1611816740000|2021-01-28 06:52:20|4415.3|4409.3|4414.7|4408.7|4415.3|4409.3|4414.3|4408.3|1
1611816750000|2021-01-28 06:52:30|4415|4409|4416|4410|4416.3|4410.3|4414.8|4408.8|2
1611816760000|2021-01-28 06:52:40|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|0
1611816770000|2021-01-28 06:52:50|4416.2|4410.2|4415.7|4409.7|4416.2|4410.2|4415.7|4409.7|0
1611816790000|2021-01-28 06:53:10|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|0
1611816800000|2021-01-28 06:53:20|4415.2|4409.2|4415.7|4409.7|4415.8|4409.8|4414.8|4408.8|1
1611816810000|2021-01-28 06:53:30|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1611816820000|2021-01-28 06:53:40|4417.3|4411.3|4418.7|4412.7|4418.7|4412.7|4417.3|4411.3|13
1611816830000|2021-01-28 06:53:50|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1611816850000|2021-01-28 06:54:10|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|2
1611816860000|2021-01-28 06:54:20|4419.8|4413.8|4420.2|4414.2|4420.2|4414.2|4419.8|4413.8|0
1611816870000|2021-01-28 06:54:30|4420.3|4414.3|4420.3|4414.3|4421.3|4415.3|4420.2|4414.2|3
1611816880000|2021-01-28 06:54:40|4419.7|4413.7|4419.8|4413.8|4419.8|4413.8|4419.7|4413.7|2
1611816890000|2021-01-28 06:54:50|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4418.7|4412.7|0
1611816920000|2021-01-28 06:55:20|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1611816930000|2021-01-28 06:55:30|4419.7|4413.7|4420.2|4414.2|4420.3|4414.3|4419.7|4413.7|2
1611816940000|2021-01-28 06:55:40|4420.3|4414.3|4421.7|4415.7|4422.3|4416.3|4420.3|4414.3|7
1611816950000|2021-01-28 06:55:50|4420.7|4414.7|4421.7|4415.7|4422.1|4416.1|4420.7|4414.7|1
1611816960000|2021-01-28 06:56:00|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|1
1611816970000|2021-01-28 06:56:10|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4420.8|4414.8|4
1611816980000|2021-01-28 06:56:20|4421.1|4415.1|4420.7|4414.7|4421.1|4415.1|4420.7|4414.7|0
1611816990000|2021-01-28 06:56:30|4421.3|4415.3|4421.7|4415.7|4421.7|4415.7|4421.2|4415.2|1
1611817000000|2021-01-28 06:56:40|4421.3|4415.3|4421.7|4415.7|4421.7|4415.7|4420.7|4414.7|0
1611817010000|2021-01-28 06:56:50|4422.1|4416.1|4422.7|4416.7|4422.7|4416.7|4422.1|4416.1|0
1611817020000|2021-01-28 06:57:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1611817030000|2021-01-28 06:57:10|4421.3|4415.3|4420.7|4414.7|4421.3|4415.3|4420.7|4414.7|6
1611817040000|2021-01-28 06:57:20|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|2
1611817050000|2021-01-28 06:57:30|4420.9|4414.9|4421.7|4415.7|4421.7|4415.7|4420.9|4414.9|1
1611817060000|2021-01-28 06:57:40|4422.7|4416.7|4423.3|4417.3|4423.3|4417.3|4422.7|4416.7|0
1611817070000|2021-01-28 06:57:50|4423.7|4417.7|4423.2|4417.2|4423.7|4417.7|4423.2|4417.2|1
1611817080000|2021-01-28 06:58:00|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|0
1611817100000|2021-01-28 06:58:20|4423.3|4417.3|4423.7|4417.7|4423.7|4417.7|4423.3|4417.3|2
1611817110000|2021-01-28 06:58:30|4423.3|4417.3|4422.7|4416.7|4423.3|4417.3|4422.7|4416.7|0
1611817130000|2021-01-28 06:58:50|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|2
1611817140000|2021-01-28 06:59:00|4422.8|4416.8|4422.7|4416.7|4422.8|4416.8|4422.7|4416.7|2
1611817150000|2021-01-28 06:59:10|4422.3|4416.3|4422.2|4416.2|4422.7|4416.7|4421.7|4415.7|1
1611817160000|2021-01-28 06:59:20|4422.1|4416.1|4421.7|4415.7|4422.2|4416.2|4421.7|4415.7|2
1611817170000|2021-01-28 06:59:30|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.7|4414.7|2
1611817180000|2021-01-28 06:59:40|4420.9|4414.9|4420.7|4414.7|4421.7|4415.7|4420.7|4414.7|0
1611817190000|2021-01-28 06:59:50|4420.4|4414.4|4419.7|4413.7|4421.3|4415.3|4419.7|4413.7|2
1611817200000|2021-01-28 07:00:00|4418.8|4412.8|4418.7|4412.7|4418.8|4412.8|4418.7|4412.7|1
1611817210000|2021-01-28 07:00:10|4418.8|4412.8|4418.7|4412.7|4418.8|4412.8|4418.7|4412.7|2
1611817220000|2021-01-28 07:00:20|4417.8|4411.8|4417.7|4411.7|4417.8|4411.8|4417.7|4411.7|2
1611817240000|2021-01-28 07:00:40|4416.8|4410.8|4416.7|4410.7|4416.8|4410.8|4416.7|4410.7|0
1611817250000|2021-01-28 07:00:50|||||||||11
1611817260000|2021-01-28 07:01:00|4414.4|4408.4|4414.7|4408.7|4414.7|4408.7|4414.3|4408.3|5
1611817270000|2021-01-28 07:01:10|4414.3|4408.3|4414.2|4408.2|4414.3|4408.3|4413.8|4407.8|5
1611817280000|2021-01-28 07:01:20|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|1
1611817290000|2021-01-28 07:01:30|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|8
1611817300000|2021-01-28 07:01:40|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|0
1611817310000|2021-01-28 07:01:50|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|1
1611817320000|2021-01-28 07:02:00|4413.7|4407.7|4411.9|4405.9|4413.7|4407.7|4411.4|4405.4|12
1611817330000|2021-01-28 07:02:10|4411.6|4405.6|4411.8|4405.8|4411.9|4405.9|4411.4|4405.4|8
1611817340000|2021-01-28 07:02:20|4411.3|4405.3|4410.9|4404.9|4411.3|4405.3|4410.9|4404.9|7
1611817350000|2021-01-28 07:02:30|4410.6|4404.6|4410.9|4404.9|4410.9|4404.9|4410.4|4404.4|4
1611817360000|2021-01-28 07:02:40|4410.6|4404.6|4409.7|4403.7|4410.6|4404.6|4409.3|4403.3|32
1611817370000|2021-01-28 07:02:50|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|3
1611817380000|2021-01-28 07:03:00|4410.8|4404.8|4411.7|4405.7|4411.7|4405.7|4410.8|4404.8|8
1611817390000|2021-01-28 07:03:10|4411.3|4405.3|4410.8|4404.8|4411.7|4405.7|4410.6|4404.6|1
1611817400000|2021-01-28 07:03:20|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1611817410000|2021-01-28 07:03:30|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4
1611817420000|2021-01-28 07:03:40|4409.9|4403.9|4409.7|4403.7|4409.9|4403.9|4409.7|4403.7|4
1611817430000|2021-01-28 07:03:50|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1611817440000|2021-01-28 07:04:00|4409.7|4403.7|4407.8|4401.8|4409.7|4403.7|4407.8|4401.8|6
1611817450000|2021-01-28 07:04:10|||||||||1
1611817460000|2021-01-28 07:04:20|4407.9|4401.9|4408.7|4402.7|4408.7|4402.7|4407.8|4401.8|13
1611817470000|2021-01-28 07:04:30|4405.3|4399.3|4402.2|4396.2|4405.3|4399.3|4398.2|4392.2|26
1611817480000|2021-01-28 07:04:40|4401.8|4395.8|4401.4|4395.4|4403.3|4397.3|4400.1|4394.1|22
1611817490000|2021-01-28 07:04:50|4401.1|4395.1|4397.6|4391.6|4401.1|4395.1|4397.1|4391.1|32
1611817500000|2021-01-28 07:05:00|4398.1|4392.1|4398.1|4392.1|4398.2|4392.2|4397.7|4391.7|5
1611817510000|2021-01-28 07:05:10|4399.6|4393.6|4402.6|4396.6|4402.6|4396.6|4399.6|4393.6|13
1611817520000|2021-01-28 07:05:20|4402.4|4396.4|4402.6|4396.6|4402.6|4396.6|4402.4|4396.4|1
1611817530000|2021-01-28 07:05:30|4403.1|4397.1|4402.6|4396.6|4403.1|4397.1|4402.4|4396.4|7
1611817540000|2021-01-28 07:05:40|4402.4|4396.4|4401.6|4395.6|4402.6|4396.6|4401.4|4395.4|3
1611817550000|2021-01-28 07:05:50|4401.7|4395.7|4401.1|4395.1|4401.7|4395.7|4400.7|4394.7|7
1611817560000|2021-01-28 07:06:00|4400.2|4394.2|4399.7|4393.7|4400.7|4394.7|4398.7|4392.7|11
1611817570000|2021-01-28 07:06:10|4399.1|4393.1|4398.6|4392.6|4399.1|4393.1|4398.3|4392.3|23
1611817580000|2021-01-28 07:06:20|4398.2|4392.2|4398.7|4392.7|4399.1|4393.1|4398.2|4392.2|4
1611817590000|2021-01-28 07:06:30|4397.7|4391.7|4399.4|4393.4|4399.4|4393.4|4397.7|4391.7|7
1611817600000|2021-01-28 07:06:40|4399.1|4393.1|4400.6|4394.6|4400.6|4394.6|4398.9|4392.9|2
1611817610000|2021-01-28 07:06:50|4400.4|4394.4|4399.4|4393.4|4400.4|4394.4|4399.2|4393.2|5
1611817620000|2021-01-28 07:07:00|4399.1|4393.1|4401.4|4395.4|4401.4|4395.4|4398.6|4392.6|8
1611817630000|2021-01-28 07:07:10|4401.1|4395.1|4400.4|4394.4|4401.1|4395.1|4400.4|4394.4|2
1611817660000|2021-01-28 07:07:40|4401.1|4395.1|4400.4|4394.4|4401.4|4395.4|4400.4|4394.4|5
1611817690000|2021-01-28 07:08:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|2
1611817700000|2021-01-28 07:08:20|4401.1|4395.1|4400.4|4394.4|4401.1|4395.1|4400.4|4394.4|1
1611817710000|2021-01-28 07:08:30|||||||||1
1611817720000|2021-01-28 07:08:40|4400.8|4394.8|4400.4|4394.4|4400.8|4394.8|4400.4|4394.4|1
1611817730000|2021-01-28 07:08:50|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1611817740000|2021-01-28 07:09:00|4398.7|4392.7|4398.4|4392.4|4398.7|4392.7|4397.1|4391.1|46
1611817750000|2021-01-28 07:09:10|4398.3|4392.3|4398.4|4392.4|4398.4|4392.4|4398.3|4392.3|4
1611817760000|2021-01-28 07:09:20|4398.8|4392.8|4398.4|4392.4|4398.8|4392.8|4398.4|4392.4|5
1611817770000|2021-01-28 07:09:30|4398.8|4392.8|4397.3|4391.3|4398.8|4392.8|4397.3|4391.3|8
1611817780000|2021-01-28 07:09:40|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|0
1611817810000|2021-01-28 07:10:10|4397.1|4391.1|4397.8|4391.8|4397.8|4391.8|4397.1|4391.1|1
1611817820000|2021-01-28 07:10:20|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|2
1611817830000|2021-01-28 07:10:30|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|11
1611817840000|2021-01-28 07:10:40|4401.3|4395.3|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|2
1611817850000|2021-01-28 07:10:50|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|2
1611817860000|2021-01-28 07:11:00|4401.4|4395.4|4402.2|4396.2|4402.3|4396.3|4401.4|4395.4|2
1611817870000|2021-01-28 07:11:10|4401.8|4395.8|4401.4|4395.4|4401.8|4395.8|4401.3|4395.3|1
1611817880000|2021-01-28 07:11:20|4401.1|4395.1|4401.4|4395.4|4401.4|4395.4|4401.1|4395.1|2
1611817920000|2021-01-28 07:12:00|4400.9|4394.9|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|3
1611817950000|2021-01-28 07:12:30|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|6
1611817960000|2021-01-28 07:12:40|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|2
1611817980000|2021-01-28 07:13:00|4402.2|4396.2|4400.8|4394.8|4402.4|4396.4|4400.8|4394.8|4
1611817990000|2021-01-28 07:13:10|4399.4|4393.4|4394.1|4388.1|4399.4|4393.4|4393.7|4387.7|26
1611818000000|2021-01-28 07:13:20|4394.6|4388.6|4394.7|4388.7|4394.7|4388.7|4394.6|4388.6|2
1611818010000|2021-01-28 07:13:30|4395.4|4389.4|4398.1|4392.1|4398.1|4392.1|4395.4|4389.4|11
1611818020000|2021-01-28 07:13:40|4398.4|4392.4|4399.4|4393.4|4400.1|4394.1|4398.4|4392.4|3
1611818040000|2021-01-28 07:14:00|4399.7|4393.7|4399.6|4393.6|4399.7|4393.7|4399.6|4393.6|0
1611818050000|2021-01-28 07:14:10|4399.4|4393.4|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|1
1611818060000|2021-01-28 07:14:20|||||||||2
1611818080000|2021-01-28 07:14:40|4399.4|4393.4|4398.4|4392.4|4399.4|4393.4|4398.1|4392.1|5
1611818090000|2021-01-28 07:14:50|4399.1|4393.1|4396.6|4390.6|4399.1|4393.1|4396.3|4390.3|29
1611818100000|2021-01-28 07:15:00|||||||||1
1611818110000|2021-01-28 07:15:10|||||||||1
1611818120000|2021-01-28 07:15:20|4396.4|4390.4|4396.6|4390.6|4396.6|4390.6|4396.4|4390.4|2
1611818130000|2021-01-28 07:15:30|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.1|4391.1|2
1611818140000|2021-01-28 07:15:40|||||||||4
1611818160000|2021-01-28 07:16:00|4397.1|4391.1|4396.4|4390.4|4397.1|4391.1|4396.4|4390.4|2
1611818170000|2021-01-28 07:16:10|||||||||1
1611818180000|2021-01-28 07:16:20|4396.1|4390.1|4396.4|4390.4|4396.4|4390.4|4396.1|4390.1|1
1611818190000|2021-01-28 07:16:30|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4
1611818200000|2021-01-28 07:16:40|4395.1|4389.1|4395.4|4389.4|4395.4|4389.4|4395.1|4389.1|1
1611818210000|2021-01-28 07:16:50|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|1
1611818220000|2021-01-28 07:17:00|4395.4|4389.4|4394.8|4388.8|4395.4|4389.4|4394.4|4388.4|3
1611818230000|2021-01-28 07:17:10|4394.9|4388.9|4395.4|4389.4|4395.4|4389.4|4394.9|4388.9|6
1611818240000|2021-01-28 07:17:20|4394.9|4388.9|4394.8|4388.8|4394.9|4388.9|4394.8|4388.8|1
1611818250000|2021-01-28 07:17:30|4394.4|4388.4|4395.4|4389.4|4396.4|4390.4|4394.4|4388.4|9
1611818270000|2021-01-28 07:17:50|4395.7|4389.7|4396.4|4390.4|4396.4|4390.4|4395.7|4389.7|2
1611818300000|2021-01-28 07:18:20|4396.7|4390.7|4396.6|4390.6|4396.7|4390.7|4396.6|4390.6|0
1611818320000|2021-01-28 07:18:40|4397.3|4391.3|4397.1|4391.1|4397.3|4391.3|4397.1|4391.1|5
1611818330000|2021-01-28 07:18:50|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.6|4390.6|0
1611818340000|2021-01-28 07:19:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|2
1611818360000|2021-01-28 07:19:20|4399.1|4393.1|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|2
1611818370000|2021-01-28 07:19:30|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|1
1611818390000|2021-01-28 07:19:50|4398.3|4392.3|4399.7|4393.7|4399.7|4393.7|4398.3|4392.3|4
1611818400000|2021-01-28 07:20:00|4399.6|4393.6|4399.4|4393.4|4399.6|4393.6|4399.4|4393.4|0
1611818410000|2021-01-28 07:20:10|4399.1|4393.1|4397.4|4391.4|4399.1|4393.1|4397.4|4391.4|14
1611818420000|2021-01-28 07:20:20|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1611818430000|2021-01-28 07:20:30|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|2
1611818440000|2021-01-28 07:20:40|4397|4391|4396|4390|4397|4391|4396|4390|1
1611818450000|2021-01-28 07:20:50|4395|4389|4395.4|4389.4|4395.4|4389.4|4394.9|4388.9|2
1611818470000|2021-01-28 07:21:10|||||||||1
1611818480000|2021-01-28 07:21:20|4395|4389|4394.4|4388.4|4395|4389|4394.4|4388.4|2
1611818490000|2021-01-28 07:21:30|4394.8|4388.8|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|1
1611818500000|2021-01-28 07:21:40|4394|4388|4394.4|4388.4|4394.4|4388.4|4394|4388|4
1611818510000|2021-01-28 07:21:50|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|1
1611818520000|2021-01-28 07:22:00|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|0
1611818530000|2021-01-28 07:22:10|4394|4388|4394.4|4388.4|4394.4|4388.4|4394|4388|0
1611818540000|2021-01-28 07:22:20|4394.8|4388.8|4393.4|4387.4|4394.9|4388.9|4393.4|4387.4|6
1611818550000|2021-01-28 07:22:30|4393.3|4387.3|4393.2|4387.2|4393.3|4387.3|4392.3|4386.3|4
1611818560000|2021-01-28 07:22:40|||||||||1
1611818570000|2021-01-28 07:22:50|4393.9|4387.9|4394.2|4388.2|4394.2|4388.2|4393.9|4387.9|1
1611818580000|2021-01-28 07:23:00|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393|4387|0
1611818590000|2021-01-28 07:23:10|4393|4387|4390.2|4384.2|4393.2|4387.2|4389.8|4383.8|26
1611818600000|2021-01-28 07:23:20|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|0
1611818630000|2021-01-28 07:23:50|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|0
1611818640000|2021-01-28 07:24:00|4388.8|4382.8|4390.4|4384.4|4390.4|4384.4|4388.8|4382.8|31
1611818650000|2021-01-28 07:24:10|4389.9|4383.9|4392.4|4386.4|4392.4|4386.4|4389.9|4383.9|4
1611818660000|2021-01-28 07:24:20|||||||||4
1611818670000|2021-01-28 07:24:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1611818680000|2021-01-28 07:24:40|4392.4|4386.4|4391.8|4385.8|4392.4|4386.4|4391.8|4385.8|4
1611818700000|2021-01-28 07:25:00|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|11
1611818710000|2021-01-28 07:25:10|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|3
1611818720000|2021-01-28 07:25:20|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4
1611818730000|2021-01-28 07:25:30|4394.5|4388.5|4394.3|4388.3|4394.8|4388.8|4394.3|4388.3|7
1611818740000|2021-01-28 07:25:40|4394.7|4388.7|4394.8|4388.8|4394.8|4388.8|4394.7|4388.7|0
1611818760000|2021-01-28 07:26:00|4395.4|4389.4|4392.8|4386.8|4395.4|4389.4|4392.8|4386.8|29
1611818770000|2021-01-28 07:26:10|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|8
1611818780000|2021-01-28 07:26:20|4391|4385|4392.4|4386.4|4393.4|4387.4|4391|4385|5
1611818790000|2021-01-28 07:26:30|4392.8|4386.8|4391|4385|4392.8|4386.8|4391|4385|3
1611818800000|2021-01-28 07:26:40|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|0
1611818810000|2021-01-28 07:26:50|4391|4385|4390|4384|4391|4385|4390|4384|1
1611818820000|2021-01-28 07:27:00|4389.9|4383.9|4388.9|4382.9|4389.9|4383.9|4388.9|4382.9|8
1611818830000|2021-01-28 07:27:10|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|2
1611818840000|2021-01-28 07:27:20|4389.2|4383.2|4389.7|4383.7|4389.7|4383.7|4389.2|4383.2|2
1611818850000|2021-01-28 07:27:30|4389.2|4383.2|4388.5|4382.5|4389.2|4383.2|4388.5|4382.5|5
1611818860000|2021-01-28 07:27:40|4388.9|4382.9|4385.7|4379.7|4388.9|4382.9|4384.8|4378.8|21
1611818870000|2021-01-28 07:27:50|4386|4380|4385.7|4379.7|4386|4380|4385.7|4379.7|4
1611818880000|2021-01-28 07:28:00|||||||||1
1611818890000|2021-01-28 07:28:10|4386|4380|4386.7|4380.7|4386.7|4380.7|4386|4380|2
1611818900000|2021-01-28 07:28:20|4387.7|4381.7|4388.7|4382.7|4388.7|4382.7|4387.7|4381.7|1
1611818910000|2021-01-28 07:28:30|4389|4383|4388.7|4382.7|4389|4383|4388.7|4382.7|1
1611818920000|2021-01-28 07:28:40|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|0
1611818930000|2021-01-28 07:28:50|4388|4382|4388|4382|4388|4382|4388|4382|0
1611818940000|2021-01-28 07:29:00|4387.2|4381.2|4385.5|4379.5|4387.2|4381.2|4385.5|4379.5|22
1611818950000|2021-01-28 07:29:10|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|1
1611818960000|2021-01-28 07:29:20|4386.8|4380.8|4386.7|4380.7|4386.8|4380.8|4386.7|4380.7|5
1611818970000|2021-01-28 07:29:30|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|1
1611818980000|2021-01-28 07:29:40|||||||||1
1611818990000|2021-01-28 07:29:50|4386.9|4380.9|4391.4|4385.4|4391.4|4385.4|4386.9|4380.9|8
1611819000000|2021-01-28 07:30:00|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|2
1611819020000|2021-01-28 07:30:20|4391.2|4385.2|4391.4|4385.4|4391.9|4385.9|4390.4|4384.4|0
1611819030000|2021-01-28 07:30:30|4390.9|4384.9|4390.4|4384.4|4390.9|4384.9|4390.4|4384.4|2
1611819050000|2021-01-28 07:30:50|4390.8|4384.8|4391.4|4385.4|4391.4|4385.4|4390.8|4384.8|1
1611819060000|2021-01-28 07:31:00|4393|4387|4392.9|4386.9|4393.5|4387.5|4392.9|4386.9|1
1611819080000|2021-01-28 07:31:20|4393.3|4387.3|4393.4|4387.4|4393.4|4387.4|4393.3|4387.3|1
1611819120000|2021-01-28 07:32:00|4393.8|4387.8|4393.4|4387.4|4393.8|4387.8|4393.4|4387.4|1
1611819140000|2021-01-28 07:32:20|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|8
1611819150000|2021-01-28 07:32:30|4393.8|4387.8|4393.4|4387.4|4393.8|4387.8|4393.4|4387.4|3
1611819160000|2021-01-28 07:32:40|4391.5|4385.5|4391|4385|4391.5|4385.5|4391|4385|4
1611819170000|2021-01-28 07:32:50|4390.7|4384.7|4391|4385|4391.4|4385.4|4390.5|4384.5|5
1611819180000|2021-01-28 07:33:00|4391.4|4385.4|4391.7|4385.7|4391.7|4385.7|4391.3|4385.3|4
1611819210000|2021-01-28 07:33:30|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|5
1611819220000|2021-01-28 07:33:40|||||||||1
1611819230000|2021-01-28 07:33:50|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|2
1611819240000|2021-01-28 07:34:00|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1611819250000|2021-01-28 07:34:10|4392.4|4386.4|4392.5|4386.5|4393.4|4387.4|4392.4|4386.4|6
1611819260000|2021-01-28 07:34:20|4392.4|4386.4|4391.7|4385.7|4392.4|4386.4|4391.7|4385.7|0
1611819270000|2021-01-28 07:34:30|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391|4385|0
1611819280000|2021-01-28 07:34:40|||||||||1
1611819300000|2021-01-28 07:35:00|4391|4385|4391|4385|4391|4385|4391|4385|0
1611819310000|2021-01-28 07:35:10|4392|4386|4392.4|4386.4|4392.5|4386.5|4392|4386|2
1611819320000|2021-01-28 07:35:20|4392.9|4386.9|4393.4|4387.4|4393.5|4387.5|4392.9|4386.9|0
1611819340000|2021-01-28 07:35:40|4393|4387|4393.5|4387.5|4393.5|4387.5|4393|4387|1
1611819350000|2021-01-28 07:35:50|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1611819410000|2021-01-28 07:36:50|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|0
1611819420000|2021-01-28 07:37:00|4393.4|4387.4|4394|4388|4394|4388|4393.4|4387.4|1
1611819430000|2021-01-28 07:37:10|4393.9|4387.9|4394|4388|4394|4388|4393.7|4387.7|0
1611819440000|2021-01-28 07:37:20|4393.5|4387.5|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|6
1611819450000|2021-01-28 07:37:30|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1611819460000|2021-01-28 07:37:40|4392.5|4386.5|4393.7|4387.7|4393.7|4387.7|4392.5|4386.5|2
1611819470000|2021-01-28 07:37:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1611819490000|2021-01-28 07:38:10|4395|4389|4394.7|4388.7|4395.3|4389.3|4394.7|4388.7|2
1611819520000|2021-01-28 07:38:40|4395|4389|4395.7|4389.7|4395.7|4389.7|4395|4389|2
1611819530000|2021-01-28 07:38:50|4396|4390|4396.7|4390.7|4396.7|4390.7|4396|4390|0
1611819550000|2021-01-28 07:39:10|4396.3|4390.3|4396.7|4390.7|4396.7|4390.7|4396.3|4390.3|1
1611819560000|2021-01-28 07:39:20|4396.3|4390.3|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|1
1611819580000|2021-01-28 07:39:40|4397|4391|4397|4391|4397|4391|4397|4391|0
1611819590000|2021-01-28 07:39:50|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|1
1611819610000|2021-01-28 07:40:10|4397.5|4391.5|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|3
1611819620000|2021-01-28 07:40:20|||||||||1
1611819630000|2021-01-28 07:40:30|4396.5|4390.5|4396.5|4390.5|4397|4391|4396.5|4390.5|4
1611819640000|2021-01-28 07:40:40|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1611819660000|2021-01-28 07:41:00|4396.5|4390.5|4395.7|4389.7|4396.5|4390.5|4395.7|4389.7|4
1611819690000|2021-01-28 07:41:30|4396.5|4390.5|4396.4|4390.4|4396.5|4390.5|4396.4|4390.4|3
1611819710000|2021-01-28 07:41:50|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|1
1611819720000|2021-01-28 07:42:00|4396.2|4390.2|4395.2|4389.2|4396.2|4390.2|4395.2|4389.2|4
1611819740000|2021-01-28 07:42:20|4394.8|4388.8|4393.2|4387.2|4394.8|4388.8|4393.2|4387.2|4
1611819750000|2021-01-28 07:42:30|4392.8|4386.8|4388.5|4382.5|4392.8|4386.8|4387.2|4381.2|88
1611819760000|2021-01-28 07:42:40|4388.2|4382.2|4387.7|4381.7|4388.2|4382.2|4387.7|4381.7|0
1611819770000|2021-01-28 07:42:50|4387.3|4381.3|4387|4381|4387.3|4381.3|4386.7|4380.7|6
1611819780000|2021-01-28 07:43:00|4385.8|4379.8|4385.4|4379.4|4386.7|4380.7|4385.4|4379.4|26
1611819790000|2021-01-28 07:43:10|4385.9|4379.9|4385.9|4379.9|4386.3|4380.3|4385.9|4379.9|4
1611819800000|2021-01-28 07:43:20|||||||||2
1611819820000|2021-01-28 07:43:40|||||||||1
1611819830000|2021-01-28 07:43:50|4386.5|4380.5|4386.7|4380.7|4386.8|4380.8|4386.5|4380.5|3
1611819840000|2021-01-28 07:44:00|4387.7|4381.7|4387.7|4381.7|4388|4382|4387.7|4381.7|9
1611819850000|2021-01-28 07:44:10|||||||||1
1611819860000|2021-01-28 07:44:20|4386.9|4380.9|4386.3|4380.3|4386.9|4380.9|4386.3|4380.3|5
1611819870000|2021-01-28 07:44:30|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1611819880000|2021-01-28 07:44:40|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|0
1611819890000|2021-01-28 07:44:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|1
1611819900000|2021-01-28 07:45:00|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|2
1611819910000|2021-01-28 07:45:10|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|1
1611819920000|2021-01-28 07:45:20|4386.7|4380.7|4387.7|4381.7|4387.7|4381.7|4386.7|4380.7|2
1611819930000|2021-01-28 07:45:30|4388|4382|4389.7|4383.7|4389.7|4383.7|4388|4382|7
1611819940000|2021-01-28 07:45:40|4390|4384|4390|4384|4390.2|4384.2|4390|4384|0
1611819970000|2021-01-28 07:46:10|4390.4|4384.4|4391.7|4385.7|4391.7|4385.7|4390.4|4384.4|3
1611819980000|2021-01-28 07:46:20|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|0
1611819990000|2021-01-28 07:46:30|4391.6|4385.6|4391.1|4385.1|4391.6|4385.6|4390.6|4384.6|5
1611820000000|2021-01-28 07:46:40|4391.3|4385.3|4392.3|4386.3|4392.3|4386.3|4391.3|4385.3|3
1611820010000|2021-01-28 07:46:50|4391.9|4385.9|4391.6|4385.6|4391.9|4385.9|4391.3|4385.3|1
1611820020000|2021-01-28 07:47:00|4391.8|4385.8|4392.6|4386.6|4392.6|4386.6|4391.8|4385.8|1
1611820040000|2021-01-28 07:47:20|4393|4387|4393.6|4387.6|4393.6|4387.6|4393|4387|0
1611820060000|2021-01-28 07:47:40|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|0
1611820080000|2021-01-28 07:48:00|4394.3|4388.3|4392.6|4386.6|4394.3|4388.3|4392.6|4386.6|6
1611820090000|2021-01-28 07:48:10|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|1
1611820100000|2021-01-28 07:48:20|4392.8|4386.8|4391.8|4385.8|4392.8|4386.8|4391.8|4385.8|1
1611820110000|2021-01-28 07:48:30|4391.4|4385.4|4391.9|4385.9|4391.9|4385.9|4391.3|4385.3|4
1611820130000|2021-01-28 07:48:50|4392.3|4386.3|4391.9|4385.9|4392.3|4386.3|4391.9|4385.9|1
1611820140000|2021-01-28 07:49:00|4392.3|4386.3|4392.8|4386.8|4392.8|4386.8|4391.9|4385.9|0
1611820150000|2021-01-28 07:49:10|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|0
1611820160000|2021-01-28 07:49:20|4393.8|4387.8|4393.6|4387.6|4393.8|4387.8|4393.6|4387.6|2
1611820180000|2021-01-28 07:49:40|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4393.6|4387.6|2
1611820190000|2021-01-28 07:49:50|4394|4388|4393.8|4387.8|4394|4388|4393.6|4387.6|0
1611820200000|2021-01-28 07:50:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|10
1611820210000|2021-01-28 07:50:10|4395.3|4389.3|4397.3|4391.3|4397.3|4391.3|4395.3|4389.3|3
1611820220000|2021-01-28 07:50:20|4398|4392|4397.6|4391.6|4398|4392|4397.6|4391.6|4
1611820230000|2021-01-28 07:50:30|4396.9|4390.9|4397.6|4391.6|4397.6|4391.6|4396.5|4390.5|8
1611820270000|2021-01-28 07:51:10|4397.8|4391.8|4397.6|4391.6|4397.8|4391.8|4397.6|4391.6|0
1611820280000|2021-01-28 07:51:20|4398|4392|4398|4392|4398|4392|4398|4392|0
1611820290000|2021-01-28 07:51:30|4398.3|4392.3|4398.1|4392.1|4398.3|4392.3|4398|4392|9
1611820310000|2021-01-28 07:51:50|4398.3|4392.3|4399|4393|4399.1|4393.1|4398.3|4392.3|8
1611820320000|2021-01-28 07:52:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1611820340000|2021-01-28 07:52:20|4399|4393|4399|4393|4399|4393|4399|4393|0
1611820350000|2021-01-28 07:52:30|4399.1|4393.1|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|2
1611820360000|2021-01-28 07:52:40|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1611820370000|2021-01-28 07:52:50|4399.3|4393.3|4401.6|4395.6|4402|4396|4399.3|4393.3|4
1611820380000|2021-01-28 07:53:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1611820390000|2021-01-28 07:53:10|4402.3|4396.3|4400.3|4394.3|4402.3|4396.3|4400.3|4394.3|44
1611820400000|2021-01-28 07:53:20|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|1
1611820410000|2021-01-28 07:53:30|4400.8|4394.8|4400.6|4394.6|4400.8|4394.8|4400.6|4394.6|0
1611820420000|2021-01-28 07:53:40|4400.5|4394.5|4399.6|4393.6|4400.6|4394.6|4399.6|4393.6|3
1611820430000|2021-01-28 07:53:50|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|37
1611820440000|2021-01-28 07:54:00|4397.3|4391.3|4398|4392|4398|4392|4397.3|4391.3|1
1611820450000|2021-01-28 07:54:10|4398.4|4392.4|4398.6|4392.6|4398.6|4392.6|4398.4|4392.4|1
1611820460000|2021-01-28 07:54:20|4397.6|4391.6|4397.3|4391.3|4397.6|4391.6|4397.3|4391.3|1
1611820470000|2021-01-28 07:54:30|4397.6|4391.6|4397.6|4391.6|4398|4392|4397.6|4391.6|4
1611820480000|2021-01-28 07:54:40|4398|4392|4399.6|4393.6|4399.6|4393.6|4398|4392|4
1611820490000|2021-01-28 07:54:50|4400|4394|4399.6|4393.6|4400|4394|4399.6|4393.6|1
1611820510000|2021-01-28 07:55:10|4400|4394|4400|4394|4400|4394|4400|4394|0
1611820520000|2021-01-28 07:55:20|4398.8|4392.8|4399.6|4393.6|4399.6|4393.6|4398.8|4392.8|8
1611820530000|2021-01-28 07:55:30|4399.5|4393.5|4398.6|4392.6|4399.5|4393.5|4398.6|4392.6|1
1611820540000|2021-01-28 07:55:40|4398.5|4392.5|4398.5|4392.5|4398.6|4392.6|4398.5|4392.5|2
1611820550000|2021-01-28 07:55:50|4399.1|4393.1|4400|4394|4400|4394|4399.1|4393.1|2
1611820560000|2021-01-28 07:56:00|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|1
1611820570000|2021-01-28 07:56:10|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|7
1611820580000|2021-01-28 07:56:20|4400.9|4394.9|4401.4|4395.4|4401.8|4395.8|4400.9|4394.9|2
1611820600000|2021-01-28 07:56:40|4401.5|4395.5|4402.4|4396.4|4402.8|4396.8|4401.5|4395.5|4
1611820610000|2021-01-28 07:56:50|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1611820620000|2021-01-28 07:57:00|4402.5|4396.5|4401.6|4395.6|4402.6|4396.6|4401.6|4395.6|4
1611820630000|2021-01-28 07:57:10|4402|4396|4402.4|4396.4|4402.4|4396.4|4402|4396|2
1611820640000|2021-01-28 07:57:20|4402.6|4396.6|4401.6|4395.6|4402.6|4396.6|4401.6|4395.6|2
1611820650000|2021-01-28 07:57:30|4401.3|4395.3|4401.3|4395.3|4401.6|4395.6|4401.3|4395.3|1
1611820660000|2021-01-28 07:57:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1611820670000|2021-01-28 07:57:50|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|2
1611820700000|2021-01-28 07:58:20|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|0
1611820710000|2021-01-28 07:58:30|4399.5|4393.5|4398.4|4392.4|4399.5|4393.5|4398.4|4392.4|2
1611820730000|2021-01-28 07:58:50|4398|4392|4397.6|4391.6|4398|4392|4397.5|4391.5|1
1611820740000|2021-01-28 07:59:00|4398.5|4392.5|4398|4392|4398.5|4392.5|4398|4392|3
1611820750000|2021-01-28 07:59:10|4397.4|4391.4|4398.5|4392.5|4398.5|4392.5|4397.4|4391.4|2
1611820770000|2021-01-28 07:59:30|4398.1|4392.1|4397.4|4391.4|4398.1|4392.1|4397.4|4391.4|0
1611820780000|2021-01-28 07:59:40|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|1
1611820790000|2021-01-28 07:59:50|4398.4|4392.4|4397.5|4391.5|4398.4|4392.4|4397.4|4391.4|0
1611820800000|2021-01-28 08:00:00|4398.3|4392.3|4399.4|4393.4|4399.4|4393.4|4398.3|4392.3|7
1611820810000|2021-01-28 08:00:10|4398|4392|4397.6|4391.6|4398|4392|4397.5|4391.5|3
1611820820000|2021-01-28 08:00:20|4398.4|4392.4|4398.1|4392.1|4399|4393|4398.1|4392.1|3
1611820830000|2021-01-28 08:00:30|4397.6|4391.6|4398.6|4392.6|4398.6|4392.6|4397.6|4391.6|4
1611820850000|2021-01-28 08:00:50|4399|4393|4401.1|4395.1|4401.3|4395.3|4399|4393|1
1611820860000|2021-01-28 08:01:00|4401.9|4395.9|4402.6|4396.6|4402.6|4396.6|4401.8|4395.8|7
1611820870000|2021-01-28 08:01:10|4402.3|4396.3|4402.6|4396.6|4402.6|4396.6|4402.3|4396.3|2
1611820880000|2021-01-28 08:01:20|4401.1|4395.1|4399.5|4393.5|4401.1|4395.1|4399.5|4393.5|6
1611820890000|2021-01-28 08:01:30|4399.6|4393.6|4401.6|4395.6|4401.6|4395.6|4399.5|4393.5|0
1611820900000|2021-01-28 08:01:40|4401.8|4395.8|4405.3|4399.3|4405.3|4399.3|4401.6|4395.6|42
1611820910000|2021-01-28 08:01:50|4406|4400|4406.5|4400.5|4407|4401|4406|4400|13
1611820920000|2021-01-28 08:02:00|4406.6|4400.6|4406.3|4400.3|4407.1|4401.1|4406.3|4400.3|3
1611820930000|2021-01-28 08:02:10|4406.6|4400.6|4406.5|4400.5|4406.6|4400.6|4406.5|4400.5|1
1611820940000|2021-01-28 08:02:20|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4
1611820950000|2021-01-28 08:02:30|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1611820960000|2021-01-28 08:02:40|4405.9|4399.9|4406.9|4400.9|4407.4|4401.4|4405.6|4399.6|2
1611820970000|2021-01-28 08:02:50|4408|4402|4405.8|4399.8|4408|4402|4405.6|4399.6|11
1611820980000|2021-01-28 08:03:00|4404.6|4398.6|4404.6|4398.6|4404.9|4398.9|4404.6|4398.6|3
1611820990000|2021-01-28 08:03:10|4405.8|4399.8|4405.6|4399.6|4405.8|4399.8|4405.6|4399.6|2
1611821000000|2021-01-28 08:03:20|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|0
1611821010000|2021-01-28 08:03:30|4405.4|4399.4|4406.1|4400.1|4406.1|4400.1|4405|4399|10
1611821020000|2021-01-28 08:03:40|4406|4400|4406|4400|4406|4400|4406|4400|0
1611821030000|2021-01-28 08:03:50|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|3
1611821040000|2021-01-28 08:04:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4
1611821050000|2021-01-28 08:04:10|4403|4397|4403|4397|4403|4397|4403|4397|0
1611821060000|2021-01-28 08:04:20|4403.1|4397.1|4403.8|4397.8|4403.8|4397.8|4402.5|4396.5|2
1611821080000|2021-01-28 08:04:40|4403.4|4397.4|4403|4397|4403.4|4397.4|4403|4397|0
1611821100000|2021-01-28 08:05:00|4403.9|4397.9|4402.5|4396.5|4403.9|4397.9|4402.5|4396.5|4
1611821110000|2021-01-28 08:05:10|4402.9|4396.9|4403|4397|4403|4397|4402.9|4396.9|1
1611821120000|2021-01-28 08:05:20|4403.9|4397.9|4403|4397|4403.9|4397.9|4402.9|4396.9|1
1611821130000|2021-01-28 08:05:30|4403.9|4397.9|4405.9|4399.9|4405.9|4399.9|4403.9|4397.9|5
1611821140000|2021-01-28 08:05:40|4405.8|4399.8|4405.9|4399.9|4406.8|4400.8|4405.8|4399.8|0
1611821150000|2021-01-28 08:05:50|4405.8|4399.8|4406.9|4400.9|4406.9|4400.9|4405.8|4399.8|0
1611821160000|2021-01-28 08:06:00|4406.8|4400.8|4406.9|4400.9|4406.9|4400.9|4406.8|4400.8|0
1611821170000|2021-01-28 08:06:10|4406.4|4400.4|4406|4400|4406.4|4400.4|4405.9|4399.9|2
1611821180000|2021-01-28 08:06:20|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1611821190000|2021-01-28 08:06:30|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1611821200000|2021-01-28 08:06:40|4406.5|4400.5|4408.8|4402.8|4408.8|4402.8|4406.4|4400.4|4
1611821210000|2021-01-28 08:06:50|4408.6|4402.6|4407.9|4401.9|4408.6|4402.6|4407.9|4401.9|2
1611821220000|2021-01-28 08:07:00|4407.8|4401.8|4405.9|4399.9|4407.8|4401.8|4404.9|4398.9|9
1611821230000|2021-01-28 08:07:10|4406|4400|4405.9|4399.9|4406|4400|4405.9|4399.9|0
1611821260000|2021-01-28 08:07:40|4406|4400|4406|4400|4406|4400|4406|4400|0
1611821270000|2021-01-28 08:07:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1611821290000|2021-01-28 08:08:10|4405.8|4399.8|4405.9|4399.9|4405.9|4399.9|4405.8|4399.8|0
1611821300000|2021-01-28 08:08:20|4405.6|4399.6|4405|4399|4405.6|4399.6|4404.5|4398.5|2
1611821310000|2021-01-28 08:08:30|4404.9|4398.9|4403.5|4397.5|4404.9|4398.9|4403.5|4397.5|3
1611821320000|2021-01-28 08:08:40|||||||||2
1611821330000|2021-01-28 08:08:50|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|0
1611821340000|2021-01-28 08:09:00|4404.9|4398.9|4405.4|4399.4|4405.9|4399.9|4404.9|4398.9|4
1611821350000|2021-01-28 08:09:10|4405.9|4399.9|4406.9|4400.9|4406.9|4400.9|4405.9|4399.9|0
1611821360000|2021-01-28 08:09:20|4406.3|4400.3|4406.6|4400.6|4406.6|4400.6|4406.3|4400.3|0
1611821370000|2021-01-28 08:09:30|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1611821390000|2021-01-28 08:09:50|4407.8|4401.8|4407.6|4401.6|4407.8|4401.8|4407.6|4401.6|0
1611821400000|2021-01-28 08:10:00|4406.8|4400.8|4404.9|4398.9|4406.8|4400.8|4404.8|4398.8|7
1611821410000|2021-01-28 08:10:10|4404|4398|4404|4398|4404|4398|4404|4398|2
1611821420000|2021-01-28 08:10:20|4405|4399|4405.3|4399.3|4405.3|4399.3|4404|4398|3
1611821430000|2021-01-28 08:10:30|4405.4|4399.4|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|2
1611821440000|2021-01-28 08:10:40|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1611821450000|2021-01-28 08:10:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1611821460000|2021-01-28 08:11:00|4405.8|4399.8|4404.1|4398.1|4405.8|4399.8|4404.1|4398.1|3
1611821470000|2021-01-28 08:11:10|4403.9|4397.9|4404.9|4398.9|4404.9|4398.9|4403.9|4397.9|1
1611821480000|2021-01-28 08:11:20|4403.9|4397.9|4404.8|4398.8|4404.9|4398.9|4403.9|4397.9|2
1611821490000|2021-01-28 08:11:30|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|0
1611821520000|2021-01-28 08:12:00|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.9|4397.9|2
1611821530000|2021-01-28 08:12:10|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4402|4396|13
1611821540000|2021-01-28 08:12:20|4403.5|4397.5|4402.9|4396.9|4403.5|4397.5|4402.9|4396.9|1
1611821550000|2021-01-28 08:12:30|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.9|4396.9|0
1611821570000|2021-01-28 08:12:50|4403|4397|4403.4|4397.4|4403.4|4397.4|4403|4397|0
1611821580000|2021-01-28 08:13:00|4403.5|4397.5|4403|4397|4403.5|4397.5|4403|4397|0
1611821590000|2021-01-28 08:13:10|4402.9|4396.9|4403.5|4397.5|4403.5|4397.5|4402.4|4396.4|1
1611821600000|2021-01-28 08:13:20|4404|4398|4404.9|4398.9|4404.9|4398.9|4404|4398|2
1611821610000|2021-01-28 08:13:30|4405.2|4399.2|4406.9|4400.9|4406.9|4400.9|4405.2|4399.2|0
1611821620000|2021-01-28 08:13:40|4407|4401|4407.9|4401.9|4407.9|4401.9|4407|4401|0
1611821630000|2021-01-28 08:13:50|4408.7|4402.7|4411|4405|4411|4405|4408.7|4402.7|10
1611821640000|2021-01-28 08:14:00|4411.1|4405.1|4411|4405|4411.1|4405.1|4410.1|4404.1|4
1611821650000|2021-01-28 08:14:10|4410.9|4404.9|4411.9|4405.9|4411.9|4405.9|4410.9|4404.9|2
1611821660000|2021-01-28 08:14:20|4411.7|4405.7|4413.2|4407.2|4413.2|4407.2|4411.7|4405.7|6
1611821670000|2021-01-28 08:14:30|4413.5|4407.5|4412.9|4406.9|4413.5|4407.5|4412.7|4406.7|4
1611821680000|2021-01-28 08:14:40|4413.2|4407.2|4413.7|4407.7|4413.9|4407.9|4412.7|4406.7|14
1611821690000|2021-01-28 08:14:50|4413.9|4407.9|4414.7|4408.7|4414.7|4408.7|4413.7|4407.7|3
1611821700000|2021-01-28 08:15:00|4414.6|4408.6|4414.7|4408.7|4414.9|4408.9|4414.6|4408.6|7
1611821710000|2021-01-28 08:15:10|4414.6|4408.6|4415.6|4409.6|4415.6|4409.6|4414.6|4408.6|8
1611821720000|2021-01-28 08:15:20|4414.7|4408.7|4414.9|4408.9|4415.2|4409.2|4414.7|4408.7|6
1611821730000|2021-01-28 08:15:30|4415.2|4409.2|4415.7|4409.7|4415.9|4409.9|4415.2|4409.2|0
1611821740000|2021-01-28 08:15:40|4415.4|4409.4|4415.7|4409.7|4415.7|4409.7|4415.4|4409.4|1
1611821750000|2021-01-28 08:15:50|4416.2|4410.2|4418.6|4412.6|4418.6|4412.6|4416.2|4410.2|3
1611821760000|2021-01-28 08:16:00|4418.9|4412.9|4416.9|4410.9|4418.9|4412.9|4416.9|4410.9|15
1611821770000|2021-01-28 08:16:10|4416.4|4410.4|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|2
1611821780000|2021-01-28 08:16:20|4417.7|4411.7|4417.2|4411.2|4418.6|4412.6|4417.2|4411.2|3
1611821790000|2021-01-28 08:16:30|4416.7|4410.7|4416.9|4410.9|4416.9|4410.9|4416.7|4410.7|2
1611821800000|2021-01-28 08:16:40|4416.7|4410.7|4417.6|4411.6|4417.6|4411.6|4416.6|4410.6|5
1611821810000|2021-01-28 08:16:50|4417.7|4411.7|4417.2|4411.2|4418.1|4412.1|4417.2|4411.2|2
1611821820000|2021-01-28 08:17:00|4416.7|4410.7|4417.6|4411.6|4418.2|4412.2|4416.6|4410.6|43
1611821830000|2021-01-28 08:17:10|4417.4|4411.4|4414.7|4408.7|4417.4|4411.4|4414.2|4408.2|15
1611821840000|2021-01-28 08:17:20|4414.9|4408.9|4414.5|4408.5|4414.9|4408.9|4414.5|4408.5|3
1611821850000|2021-01-28 08:17:30|4414.2|4408.2|4413.5|4407.5|4414.2|4408.2|4413.4|4407.4|1
1611821860000|2021-01-28 08:17:40|4413.4|4407.4|4413|4407|4413.4|4407.4|4413|4407|1
1611821870000|2021-01-28 08:17:50|4412.9|4406.9|4411|4405|4412.9|4406.9|4410.5|4404.5|10
1611821880000|2021-01-28 08:18:00|4410.9|4404.9|4411|4405|4411|4405|4410.5|4404.5|1
1611821890000|2021-01-28 08:18:10|4411.4|4405.4|4412|4406|4412|4406|4411.4|4405.4|2
1611821900000|2021-01-28 08:18:20|4411.9|4405.9|4410.9|4404.9|4411.9|4405.9|4410.9|4404.9|2
1611821910000|2021-01-28 08:18:30|4410.5|4404.5|4410|4404|4410.5|4404.5|4410|4404|0
1611821920000|2021-01-28 08:18:40|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4407.6|4401.6|35
1611821930000|2021-01-28 08:18:50|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|0
1611821940000|2021-01-28 08:19:00|4408.4|4402.4|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|3
1611821950000|2021-01-28 08:19:10|4408.5|4402.5|4407.9|4401.9|4408.5|4402.5|4407.9|4401.9|0
1611821960000|2021-01-28 08:19:20|4408.9|4402.9|4409.5|4403.5|4409.5|4403.5|4407.9|4401.9|3
1611821970000|2021-01-28 08:19:30|4409.9|4403.9|4408|4402|4410|4404|4408|4402|7
1611821980000|2021-01-28 08:19:40|4408.4|4402.4|4408|4402|4408.5|4402.5|4407.9|4401.9|0
1611822010000|2021-01-28 08:20:10|4407.9|4401.9|4406|4400|4408|4402|4406|4400|1
1611822020000|2021-01-28 08:20:20|4405.5|4399.5|4407|4401|4407|4401|4405.5|4399.5|5
1611822030000|2021-01-28 08:20:30|4408.5|4402.5|4407|4401|4408.9|4402.9|4406.9|4400.9|19
1611822040000|2021-01-28 08:20:40|4407.9|4401.9|4407.9|4401.9|4408.4|4402.4|4407.7|4401.7|1
1611822050000|2021-01-28 08:20:50|4408.2|4402.2|4408.9|4402.9|4408.9|4402.9|4408.2|4402.2|0
1611822060000|2021-01-28 08:21:00|4408.7|4402.7|4408.6|4402.6|4408.7|4402.7|4408.6|4402.6|1
1611822070000|2021-01-28 08:21:10|4410.5|4404.5|4411.6|4405.6|4411.6|4405.6|4410.5|4404.5|5
1611822080000|2021-01-28 08:21:20|4412.1|4406.1|4411.7|4405.7|4412.1|4406.1|4411.6|4405.6|1
1611822090000|2021-01-28 08:21:30|4412.1|4406.1|4412.6|4406.6|4412.6|4406.6|4412.1|4406.1|1
1611822110000|2021-01-28 08:21:50|4412.7|4406.7|4412.7|4406.7|4413.1|4407.1|4412.7|4406.7|1
1611822120000|2021-01-28 08:22:00|4412.4|4406.4|4414.6|4408.6|4414.6|4408.6|4412.4|4406.4|5
1611822130000|2021-01-28 08:22:10|4413.7|4407.7|4414.7|4408.7|4414.9|4408.9|4413.7|4407.7|3
1611822140000|2021-01-28 08:22:20|4415.1|4409.1|4413.7|4407.7|4415.1|4409.1|4413.7|4407.7|4
1611822150000|2021-01-28 08:22:30|4412.9|4406.9|4412.7|4406.7|4412.9|4406.9|4412.7|4406.7|1
1611822170000|2021-01-28 08:22:50|4412.4|4406.4|4412.6|4406.6|4412.6|4406.6|4410.7|4404.7|5
1611822180000|2021-01-28 08:23:00|4412.7|4406.7|4411.9|4405.9|4412.9|4406.9|4411.9|4405.9|1
1611822190000|2021-01-28 08:23:10|4413.1|4407.1|4412.7|4406.7|4413.1|4407.1|4412.7|4406.7|5
1611822210000|2021-01-28 08:23:30|4412.9|4406.9|4413.6|4407.6|4413.7|4407.7|4412.9|4406.9|5
1611822220000|2021-01-28 08:23:40|||||||||4
1611822230000|2021-01-28 08:23:50|4413.7|4407.7|4413.9|4407.9|4414.2|4408.2|4413.7|4407.7|1
1611822240000|2021-01-28 08:24:00|4413.7|4407.7|4412.7|4406.7|4413.7|4407.7|4412.7|4406.7|2
1611822270000|2021-01-28 08:24:30|4411.7|4405.7|4409.9|4403.9|4411.7|4405.7|4409.9|4403.9|2
1611822290000|2021-01-28 08:24:50|4409.2|4403.2|4410.7|4404.7|4410.9|4404.9|4409.2|4403.2|3
1611822300000|2021-01-28 08:25:00|4411.2|4405.2|4410.7|4404.7|4411.2|4405.2|4410.7|4404.7|1
1611822310000|2021-01-28 08:25:10|4410.9|4404.9|4411.2|4405.2|4411.7|4405.7|4410.9|4404.9|4
1611822330000|2021-01-28 08:25:30|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|0
1611822340000|2021-01-28 08:25:40|4411.2|4405.2|4410.7|4404.7|4411.2|4405.2|4410.6|4404.6|1
1611822350000|2021-01-28 08:25:50|4410.9|4404.9|4410.2|4404.2|4410.9|4404.9|4410.2|4404.2|0
1611822360000|2021-01-28 08:26:00|4409.7|4403.7|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|1
1611822370000|2021-01-28 08:26:10|4408.1|4402.1|4406.9|4400.9|4408.1|4402.1|4406.7|4400.7|3
1611822380000|2021-01-28 08:26:20|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1611822390000|2021-01-28 08:26:30|4406.2|4400.2|4407.7|4401.7|4407.7|4401.7|4406.2|4400.2|5
1611822400000|2021-01-28 08:26:40|4407.6|4401.6|4407.7|4401.7|4408.2|4402.2|4407.5|4401.5|6
1611822420000|2021-01-28 08:27:00|4407.6|4401.6|4407.7|4401.7|4408|4402|4407.2|4401.2|1
1611822430000|2021-01-28 08:27:10|4407.4|4401.4|4406.9|4400.9|4407.4|4401.4|4406.9|4400.9|1
1611822440000|2021-01-28 08:27:20|4406.7|4400.7|4406.9|4400.9|4407.2|4401.2|4406.7|4400.7|1
1611822450000|2021-01-28 08:27:30|4406.7|4400.7|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|0
1611822470000|2021-01-28 08:27:50|4406.9|4400.9|4406.7|4400.7|4406.9|4400.9|4406.7|4400.7|1
1611822480000|2021-01-28 08:28:00|4407.4|4401.4|4407.7|4401.7|4407.7|4401.7|4407.4|4401.4|3
1611822490000|2021-01-28 08:28:10|4408.1|4402.1|4408.2|4402.2|4408.2|4402.2|4408.1|4402.1|0
1611822500000|2021-01-28 08:28:20|4407.7|4401.7|4407.6|4401.6|4407.7|4401.7|4407.6|4401.6|0
1611822510000|2021-01-28 08:28:30|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1611822520000|2021-01-28 08:28:40|4407.6|4401.6|4406.7|4400.7|4407.6|4401.6|4406.7|4400.7|0
1611822540000|2021-01-28 08:29:00|4406.9|4400.9|4406.6|4400.6|4406.9|4400.9|4406.6|4400.6|0
1611822550000|2021-01-28 08:29:10|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.6|4400.6|0
1611822580000|2021-01-28 08:29:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1611822590000|2021-01-28 08:29:50|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|1
1611822600000|2021-01-28 08:30:00|4408.2|4402.2|4407.6|4401.6|4408.7|4402.7|4407.6|4401.6|2
1611822620000|2021-01-28 08:30:20|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|1
1611822650000|2021-01-28 08:30:50|4406.4|4400.4|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|1
1611822660000|2021-01-28 08:31:00|4407.2|4401.2|4407.6|4401.6|4408.2|4402.2|4407.2|4401.2|3
1611822670000|2021-01-28 08:31:10|4407.2|4401.2|4406.2|4400.2|4407.2|4401.2|4406.2|4400.2|3
1611822680000|2021-01-28 08:31:20|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|1
1611822690000|2021-01-28 08:31:30|4406.2|4400.2|4406.7|4400.7|4407.2|4401.2|4406.2|4400.2|1
1611822700000|2021-01-28 08:31:40|4406.2|4400.2|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|1
1611822730000|2021-01-28 08:32:10|4406|4400|4402.2|4396.2|4406|4400|4401.9|4395.9|20
1611822740000|2021-01-28 08:32:20|4401.9|4395.9|4402.9|4396.9|4403.4|4397.4|4401.9|4395.9|7
1611822750000|2021-01-28 08:32:30|4403.2|4397.2|4403.7|4397.7|4403.9|4397.9|4403.2|4397.2|1
1611822760000|2021-01-28 08:32:40|4403.6|4397.6|4403.9|4397.9|4404.1|4398.1|4403.2|4397.2|2
1611822770000|2021-01-28 08:32:50|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1611822790000|2021-01-28 08:33:10|4404.4|4398.4|4404.7|4398.7|4404.9|4398.9|4404.4|4398.4|2
1611822800000|2021-01-28 08:33:20|4403.9|4397.9|4404.7|4398.7|4404.7|4398.7|4403.9|4397.9|3
1611822810000|2021-01-28 08:33:30|4404.6|4398.6|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|0
1611822820000|2021-01-28 08:33:40|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|0
1611822830000|2021-01-28 08:33:50|4406.2|4400.2|4405.6|4399.6|4406.2|4400.2|4405.6|4399.6|0
1611822860000|2021-01-28 08:34:20|4405.7|4399.7|4405|4399|4405.7|4399.7|4405|4399|8
1611822870000|2021-01-28 08:34:30|4404.5|4398.5|4403.1|4397.1|4404.5|4398.5|4403.1|4397.1|2
1611822880000|2021-01-28 08:34:40|4403|4397|4403.1|4397.1|4403.1|4397.1|4403|4397|0
1611822890000|2021-01-28 08:34:50|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1611822900000|2021-01-28 08:35:00|4402.1|4396.1|4402.1|4396.1|4402.5|4396.5|4402.1|4396.1|3
1611822910000|2021-01-28 08:35:10|4401.7|4395.7|4401.1|4395.1|4401.7|4395.7|4400.6|4394.6|7
1611822920000|2021-01-28 08:35:20|4401.5|4395.5|4402|4396|4402.1|4396.1|4401.5|4395.5|2
1611822930000|2021-01-28 08:35:30|4401.5|4395.5|4401.1|4395.1|4401.5|4395.5|4401.1|4395.1|2
1611822960000|2021-01-28 08:36:00|4401.5|4395.5|4402|4396|4402.1|4396.1|4401.5|4395.5|1
1611822970000|2021-01-28 08:36:10|4402.1|4396.1|4401.1|4395.1|4402.1|4396.1|4401|4395|2
1611822990000|2021-01-28 08:36:30|4401.5|4395.5|4401.6|4395.6|4401.6|4395.6|4401.5|4395.5|0
1611823000000|2021-01-28 08:36:40|4401.5|4395.5|4402.1|4396.1|4402.1|4396.1|4401.1|4395.1|1
1611823010000|2021-01-28 08:36:50|4403.5|4397.5|4403|4397|4403.5|4397.5|4403|4397|11
1611823020000|2021-01-28 08:37:00|4402.1|4396.1|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|8
1611823030000|2021-01-28 08:37:10|4402.5|4396.5|4401.5|4395.5|4403.1|4397.1|4401.5|4395.5|11
1611823040000|2021-01-28 08:37:20|4402.1|4396.1|4402.6|4396.6|4402.6|4396.6|4402.1|4396.1|6
1611823050000|2021-01-28 08:37:30|4402.5|4396.5|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|0
1611823060000|2021-01-28 08:37:40|4402|4396|4402|4396|4402.5|4396.5|4402|4396|1
1611823070000|2021-01-28 08:37:50|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|1
1611823080000|2021-01-28 08:38:00|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402|4396|0
1611823090000|2021-01-28 08:38:10|4402|4396|4401.1|4395.1|4402.5|4396.5|4401.1|4395.1|10
1611823110000|2021-01-28 08:38:30|4400.6|4394.6|4399.6|4393.6|4400.6|4394.6|4399.6|4393.6|0
1611823120000|2021-01-28 08:38:40|4400|4394|4400|4394|4400|4394|4400|4394|2
1611823130000|2021-01-28 08:38:50|4400.1|4394.1|4400.1|4394.1|4400.5|4394.5|4400|4394|1
1611823140000|2021-01-28 08:39:00|4401.1|4395.1|4401.2|4395.2|4401.2|4395.2|4400.5|4394.5|2
1611823150000|2021-01-28 08:39:10|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|4
1611823160000|2021-01-28 08:39:20|4401.5|4395.5|4402.1|4396.1|4402.1|4396.1|4401.5|4395.5|1
1611823170000|2021-01-28 08:39:30|4402.5|4396.5|4401.1|4395.1|4403|4397|4401.1|4395.1|5
1611823180000|2021-01-28 08:39:40|4402|4396|4401|4395|4402.1|4396.1|4401|4395|9
1611823190000|2021-01-28 08:39:50|4401.1|4395.1|4401.5|4395.5|4402.1|4396.1|4401.1|4395.1|3
1611823200000|2021-01-28 08:40:00|4401.1|4395.1|4400.1|4394.1|4401.1|4395.1|4400.1|4394.1|1
1611823210000|2021-01-28 08:40:10|||||||||1
1611823220000|2021-01-28 08:40:20|4400.5|4394.5|4401.1|4395.1|4401.1|4395.1|4400.1|4394.1|5
1611823230000|2021-01-28 08:40:30|4400.8|4394.8|4401.1|4395.1|4401.1|4395.1|4400.8|4394.8|0
1611823240000|2021-01-28 08:40:40|4400.6|4394.6|4400.5|4394.5|4400.6|4394.6|4400.5|4394.5|0
1611823250000|2021-01-28 08:40:50|4400.1|4394.1|4401.1|4395.1|4401.1|4395.1|4400.1|4394.1|3
1611823260000|2021-01-28 08:41:00|||||||||1
1611823280000|2021-01-28 08:41:20|4400.7|4394.7|4402.6|4396.6|4402.6|4396.6|4400.7|4394.7|3
1611823290000|2021-01-28 08:41:30|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1611823300000|2021-01-28 08:41:40|4402.1|4396.1|4402.1|4396.1|4403.1|4397.1|4402.1|4396.1|1
1611823310000|2021-01-28 08:41:50|4402.7|4396.7|4402.7|4396.7|4403.1|4397.1|4402.2|4396.2|0
1611823320000|2021-01-28 08:42:00|4402.6|4396.6|4399.9|4393.9|4402.6|4396.6|4399.7|4393.7|7
1611823330000|2021-01-28 08:42:10|4399.4|4393.4|4396.5|4390.5|4399.4|4393.4|4396.5|4390.5|10
1611823350000|2021-01-28 08:42:30|4396.1|4390.1|4396.5|4390.5|4396.5|4390.5|4396.1|4390.1|5
1611823370000|2021-01-28 08:42:50|4396.4|4390.4|4396|4390|4396.4|4390.4|4396|4390|0
1611823380000|2021-01-28 08:43:00|4395.9|4389.9|4395.5|4389.5|4395.9|4389.9|4395.4|4389.4|4
1611823410000|2021-01-28 08:43:30|4395|4389|4394.3|4388.3|4395|4389|4394.3|4388.3|3
1611823420000|2021-01-28 08:43:40|4394.8|4388.8|4395.8|4389.8|4396.3|4390.3|4394.8|4388.8|4
1611823430000|2021-01-28 08:43:50|4395.3|4389.3|4395.5|4389.5|4395.8|4389.8|4395.3|4389.3|2
1611823450000|2021-01-28 08:44:10|4395.3|4389.3|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|3
1611823460000|2021-01-28 08:44:20|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|0
1611823470000|2021-01-28 08:44:30|4396.3|4390.3|4395.5|4389.5|4396.3|4390.3|4395.5|4389.5|2
1611823480000|2021-01-28 08:44:40|4395.8|4389.8|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|1
1611823490000|2021-01-28 08:44:50|4396|4390|4395.5|4389.5|4396|4390|4395.5|4389.5|2
1611823500000|2021-01-28 08:45:00|4396.5|4390.5|4397|4391|4397|4391|4396.3|4390.3|2
1611823510000|2021-01-28 08:45:10|4396.5|4390.5|4397.5|4391.5|4397.8|4391.8|4396.5|4390.5|5
1611823520000|2021-01-28 08:45:20|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397|4391|1
1611823530000|2021-01-28 08:45:30|4398.3|4392.3|4398.7|4392.7|4399.3|4393.3|4398.3|4392.3|4
1611823540000|2021-01-28 08:45:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|2
1611823550000|2021-01-28 08:45:50|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397|4391|1
1611823560000|2021-01-28 08:46:00|4397.7|4391.7|4396.8|4390.8|4397.7|4391.7|4396.8|4390.8|1
1611823570000|2021-01-28 08:46:10|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|0
1611823580000|2021-01-28 08:46:20|4395.8|4389.8|4393.8|4387.8|4396|4390|4393.8|4387.8|10
1611823590000|2021-01-28 08:46:30|4394|4388|4393.5|4387.5|4394|4388|4393.5|4387.5|13
1611823600000|2021-01-28 08:46:40|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|0
1611823610000|2021-01-28 08:46:50|4393.6|4387.6|4393.6|4387.6|4394|4388|4393.5|4387.5|4
1611823620000|2021-01-28 08:47:00|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|4
1611823630000|2021-01-28 08:47:10|4395|4389|4395.6|4389.6|4395.6|4389.6|4395|4389|0
1611823640000|2021-01-28 08:47:20|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1611823660000|2021-01-28 08:47:40|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1611823670000|2021-01-28 08:47:50|4395.5|4389.5|4396.5|4390.5|4396.5|4390.5|4395.5|4389.5|0
1611823680000|2021-01-28 08:48:00|4396.1|4390.1|4397.3|4391.3|4398.7|4392.7|4396.1|4390.1|19
1611823690000|2021-01-28 08:48:10|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.3|4391.3|0
1611823700000|2021-01-28 08:48:20|4397.3|4391.3|4398.3|4392.3|4398.3|4392.3|4397.3|4391.3|1
1611823710000|2021-01-28 08:48:30|4399|4393|4399|4393|4399|4393|4399|4393|0
1611823720000|2021-01-28 08:48:40|4399.3|4393.3|4399.7|4393.7|4400|4394|4399.3|4393.3|1
1611823730000|2021-01-28 08:48:50|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|1
1611823740000|2021-01-28 08:49:00|4399|4393|4397.5|4391.5|4399|4393|4397.3|4391.3|3
1611823750000|2021-01-28 08:49:10|4397.3|4391.3|4396.5|4390.5|4397.3|4391.3|4396.5|4390.5|1
1611823760000|2021-01-28 08:49:20|4396.3|4390.3|4395.5|4389.5|4396.3|4390.3|4394.5|4388.5|8
1611823770000|2021-01-28 08:49:30|4395.3|4389.3|4395|4389|4395.3|4389.3|4395|4389|0
1611823780000|2021-01-28 08:49:40|4395.5|4389.5|4395.3|4389.3|4395.5|4389.5|4395.3|4389.3|1
1611823790000|2021-01-28 08:49:50|4395.8|4389.8|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|0
1611823810000|2021-01-28 08:50:10|4396.5|4390.5|4398|4392|4398|4392|4396.5|4390.5|3
1611823820000|2021-01-28 08:50:20|4398.2|4392.2|4397.8|4391.8|4398.7|4392.7|4397.8|4391.8|2
1611823840000|2021-01-28 08:50:40|4398|4392|4398.8|4392.8|4398.8|4392.8|4398|4392|10
1611823850000|2021-01-28 08:50:50|4398.7|4392.7|4400.2|4394.2|4400.3|4394.3|4398.7|4392.7|6
1611823870000|2021-01-28 08:51:10|4400.1|4394.1|4400.7|4394.7|4401.7|4395.7|4400.1|4394.1|18
1611823920000|2021-01-28 08:52:00|4400.3|4394.3|4399|4393|4400.3|4394.3|4399|4393|7
1611823930000|2021-01-28 08:52:10|4398.8|4392.8|4400.2|4394.2|4400.2|4394.2|4398.8|4392.8|39
1611823950000|2021-01-28 08:52:30|4400.3|4394.3|4402.7|4396.7|4402.7|4396.7|4400.3|4394.3|2
1611823960000|2021-01-28 08:52:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|3
1611823970000|2021-01-28 08:52:50|4402.7|4396.7|4402.3|4396.3|4403.3|4397.3|4402|4396|5
1611823980000|2021-01-28 08:53:00|4402.7|4396.7|4403.7|4397.7|4403.7|4397.7|4402.7|4396.7|3
1611823990000|2021-01-28 08:53:10|4405.6|4399.6|4406.8|4400.8|4406.8|4400.8|4405.2|4399.2|2
1611824000000|2021-01-28 08:53:20|4406.5|4400.5|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|3
1611824010000|2021-01-28 08:53:30|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|1
1611824020000|2021-01-28 08:53:40|4406.3|4400.3|4405.5|4399.5|4406.3|4400.3|4405.5|4399.5|3
1611824030000|2021-01-28 08:53:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1611824040000|2021-01-28 08:54:00|4405.2|4399.2|4404.7|4398.7|4405.2|4399.2|4403.7|4397.7|1
1611824060000|2021-01-28 08:54:20|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|1
1611824080000|2021-01-28 08:54:40|||||||||2
1611824100000|2021-01-28 08:55:00|||||||||1
1611824110000|2021-01-28 08:55:10|4405.1|4399.1|4404.7|4398.7|4405.1|4399.1|4404.7|4398.7|1
1611824120000|2021-01-28 08:55:20|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1611824130000|2021-01-28 08:55:30|4404.3|4398.3|4403.6|4397.6|4404.3|4398.3|4403.5|4397.5|3
1611824140000|2021-01-28 08:55:40|4404.7|4398.7|4406|4400|4406|4400|4404.7|4398.7|15
1611824150000|2021-01-28 08:55:50|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|1
1611824160000|2021-01-28 08:56:00|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|2
1611824170000|2021-01-28 08:56:10|4403.6|4397.6|4402.6|4396.6|4403.6|4397.6|4402.6|4396.6|4
1611824190000|2021-01-28 08:56:30|4403|4397|4404.7|4398.7|4404.7|4398.7|4403|4397|2
1611824200000|2021-01-28 08:56:40|4404.6|4398.6|4403.6|4397.6|4404.6|4398.6|4403.6|4397.6|1
1611824210000|2021-01-28 08:56:50|4403.1|4397.1|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|2
1611824220000|2021-01-28 08:57:00|4403.2|4397.2|4403.6|4397.6|4404|4398|4403.1|4397.1|7
1611824230000|2021-01-28 08:57:10|4404|4398|4402|4396|4404|4398|4402|4396|11
1611824240000|2021-01-28 08:57:20|4401.6|4395.6|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|3
1611824260000|2021-01-28 08:57:40|4402.7|4396.7|4403.6|4397.6|4403.6|4397.6|4402.7|4396.7|3
1611824270000|2021-01-28 08:57:50|4403.2|4397.2|4403.6|4397.6|4403.6|4397.6|4403.2|4397.2|1
1611824290000|2021-01-28 08:58:10|4403.5|4397.5|4403.6|4397.6|4403.6|4397.6|4403.5|4397.5|0
1611824300000|2021-01-28 08:58:20|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1611824310000|2021-01-28 08:58:30|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|3
1611824320000|2021-01-28 08:58:40|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.5|4398.5|1
1611824330000|2021-01-28 08:58:50|4405|4399|4404.6|4398.6|4405|4399|4404.1|4398.1|3
1611824340000|2021-01-28 08:59:00|4404.1|4398.1|4404.5|4398.5|4404.6|4398.6|4403.6|4397.6|3
1611824350000|2021-01-28 08:59:10|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|0
1611824360000|2021-01-28 08:59:20|4404.7|4398.7|4406.5|4400.5|4406.8|4400.8|4404.7|4398.7|6
1611824370000|2021-01-28 08:59:30|4407|4401|4406.5|4400.5|4407.3|4401.3|4406.5|4400.5|1
1611824380000|2021-01-28 08:59:40|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1611824390000|2021-01-28 08:59:50|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1611824400000|2021-01-28 09:00:00|4406.6|4400.6|4405.5|4399.5|4406.6|4400.6|4405.5|4399.5|5
1611824410000|2021-01-28 09:00:10|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|1
1611824460000|2021-01-28 09:01:00|4405.5|4399.5|4405.5|4399.5|4405.6|4399.6|4404.6|4398.6|2
1611824480000|2021-01-28 09:01:20|4405.6|4399.6|4405.5|4399.5|4405.6|4399.6|4405.5|4399.5|0
1611824490000|2021-01-28 09:01:30|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|1
1611824500000|2021-01-28 09:01:40|4406.1|4400.1|4405.5|4399.5|4406.1|4400.1|4405.5|4399.5|1
1611824510000|2021-01-28 09:01:50|4405|4399|4405|4399|4405|4399|4405|4399|0
1611824530000|2021-01-28 09:02:10|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|2
1611824540000|2021-01-28 09:02:20|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|1
1611824550000|2021-01-28 09:02:30|4406|4400|4406.5|4400.5|4406.5|4400.5|4405.5|4399.5|2
1611824560000|2021-01-28 09:02:40|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4405.5|4399.5|2
1611824580000|2021-01-28 09:03:00|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|1
1611824590000|2021-01-28 09:03:10|4405.1|4399.1|4405|4399|4405.1|4399.1|4405|4399|0
1611824620000|2021-01-28 09:03:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1611824630000|2021-01-28 09:03:50|4404.5|4398.5|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|2
1611824650000|2021-01-28 09:04:10|4404|4398|4403.6|4397.6|4404.6|4398.6|4403.6|4397.6|1
1611824660000|2021-01-28 09:04:20|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|1
1611824680000|2021-01-28 09:04:40|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|0
1611824690000|2021-01-28 09:04:50|4405|4399|4404.6|4398.6|4405|4399|4404.6|4398.6|2
1611824700000|2021-01-28 09:05:00|4407|4401|4407.2|4401.2|4407.8|4401.8|4407|4401|5
1611824710000|2021-01-28 09:05:10|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|0
1611824720000|2021-01-28 09:05:20|4408|4402|4408.5|4402.5|4408.6|4402.6|4408|4402|0
1611824730000|2021-01-28 09:05:30|||||||||3
1611824740000|2021-01-28 09:05:40|4407.6|4401.6|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|2
1611824750000|2021-01-28 09:05:50|4408.5|4402.5|4407.6|4401.6|4408.6|4402.6|4407.6|4401.6|1
1611824760000|2021-01-28 09:06:00|4408|4402|4407.6|4401.6|4408|4402|4407.6|4401.6|1
1611824770000|2021-01-28 09:06:10|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|0
1611824780000|2021-01-28 09:06:20|4407|4401|4406.6|4400.6|4407|4401|4406.6|4400.6|1
1611824790000|2021-01-28 09:06:30|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|1
1611824800000|2021-01-28 09:06:40|4407.2|4401.2|4407|4401|4407.2|4401.2|4406.6|4400.6|0
1611824810000|2021-01-28 09:06:50|4407.1|4401.1|4407.6|4401.6|4408|4402|4407.1|4401.1|0
1611824820000|2021-01-28 09:07:00|4408.1|4402.1|4408|4402|4408.6|4402.6|4407.6|4401.6|2
1611824830000|2021-01-28 09:07:10|4408.1|4402.1|4409|4403|4409|4403|4408.1|4402.1|2
1611824840000|2021-01-28 09:07:20|4408|4402|4409|4403|4409|4403|4408|4402|2
1611824850000|2021-01-28 09:07:30|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|10
1611824870000|2021-01-28 09:07:50|4407.7|4401.7|4408|4402|4408|4402|4407.6|4401.6|1
1611824880000|2021-01-28 09:08:00|4407.6|4401.6|4404.1|4398.1|4407.6|4401.6|4404.1|4398.1|13
1611824890000|2021-01-28 09:08:10|4404.2|4398.2|4405.8|4399.8|4405.8|4399.8|4404.2|4398.2|2
1611824900000|2021-01-28 09:08:20|4405.5|4399.5|4405.3|4399.3|4405.5|4399.5|4405.3|4399.3|0
1611824910000|2021-01-28 09:08:30|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1611824920000|2021-01-28 09:08:40|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|0
1611824930000|2021-01-28 09:08:50|4405.3|4399.3|4404.5|4398.5|4405.3|4399.3|4404.5|4398.5|1
1611824940000|2021-01-28 09:09:00|4403.6|4397.6|4403.8|4397.8|4404|4398|4403.6|4397.6|3
1611824950000|2021-01-28 09:09:10|4403.1|4397.1|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|1
1611824960000|2021-01-28 09:09:20|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1611824970000|2021-01-28 09:09:30|4402.7|4396.7|4402.1|4396.1|4402.7|4396.7|4401.6|4395.6|1
1611824980000|2021-01-28 09:09:40|4402|4396|4402.7|4396.7|4402.7|4396.7|4402|4396|1
1611824990000|2021-01-28 09:09:50|4402.1|4396.1|4401.6|4395.6|4402.1|4396.1|4401.6|4395.6|1
1611825000000|2021-01-28 09:10:00|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.5|4394.5|1
1611825010000|2021-01-28 09:10:10|4400.5|4394.5|4401.6|4395.6|4401.6|4395.6|4400.5|4394.5|5
1611825020000|2021-01-28 09:10:20|4402.8|4396.8|4405.5|4399.5|4405.8|4399.8|4402.8|4396.8|8
1611825030000|2021-01-28 09:10:30|4404.5|4398.5|4404.5|4398.5|4404.6|4398.6|4404.5|4398.5|1
1611825040000|2021-01-28 09:10:40|4403.9|4397.9|4403.6|4397.6|4403.9|4397.9|4403.6|4397.6|6
1611825050000|2021-01-28 09:10:50|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4402.4|4396.4|0
1611825060000|2021-01-28 09:11:00|4402.6|4396.6|4401.6|4395.6|4402.6|4396.6|4401.4|4395.4|3
1611825070000|2021-01-28 09:11:10|4402.1|4396.1|4402.6|4396.6|4402.9|4396.9|4402.1|4396.1|16
1611825080000|2021-01-28 09:11:20|4402.7|4396.7|4402.6|4396.6|4402.7|4396.7|4402.2|4396.2|1
1611825100000|2021-01-28 09:11:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1611825110000|2021-01-28 09:11:50|4403.4|4397.4|4403.6|4397.6|4403.6|4397.6|4403.4|4397.4|0
1611825120000|2021-01-28 09:12:00|4402.9|4396.9|4401.6|4395.6|4403.1|4397.1|4401.2|4395.2|4
1611825130000|2021-01-28 09:12:10|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1611825140000|2021-01-28 09:12:20|4402.7|4396.7|4403.6|4397.6|4403.6|4397.6|4402.7|4396.7|1
1611825150000|2021-01-28 09:12:30|4403.3|4397.3|4402.6|4396.6|4403.6|4397.6|4402.6|4396.6|1
1611825160000|2021-01-28 09:12:40|4402.9|4396.9|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|0
1611825180000|2021-01-28 09:13:00|4403.4|4397.4|4403.6|4397.6|4403.6|4397.6|4403.4|4397.4|0
1611825210000|2021-01-28 09:13:30|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|0
1611825220000|2021-01-28 09:13:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.4|4397.4|0
1611825230000|2021-01-28 09:13:50|4403.4|4397.4|4403.6|4397.6|4403.6|4397.6|4403.4|4397.4|1
1611825260000|2021-01-28 09:14:20|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1611825270000|2021-01-28 09:14:30|4403.2|4397.2|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|0
1611825290000|2021-01-28 09:14:50|4403.9|4397.9|4404.9|4398.9|4404.9|4398.9|4403.9|4397.9|2
1611825300000|2021-01-28 09:15:00|4404.4|4398.4|4406.9|4400.9|4406.9|4400.9|4404.4|4398.4|7
1611825310000|2021-01-28 09:15:10|4408.3|4402.3|4408.4|4402.4|4408.6|4402.6|4408.3|4402.3|14
1611825320000|2021-01-28 09:15:20|4408.9|4402.9|4409.4|4403.4|4409.9|4403.9|4408.9|4402.9|4
1611825330000|2021-01-28 09:15:30|4409.6|4403.6|4408.6|4402.6|4409.6|4403.6|4408.6|4402.6|4
1611825340000|2021-01-28 09:15:40|4409.6|4403.6|4409.4|4403.4|4409.6|4403.6|4409.4|4403.4|2
1611825360000|2021-01-28 09:16:00|4408.9|4402.9|4407.3|4401.3|4408.9|4402.9|4407.3|4401.3|6
1611825370000|2021-01-28 09:16:10|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|5
1611825390000|2021-01-28 09:16:30|4407.7|4401.7|4407.3|4401.3|4407.7|4401.7|4407.3|4401.3|2
1611825410000|2021-01-28 09:16:50|4407.8|4401.8|4406.7|4400.7|4408.3|4402.3|4406.7|4400.7|6
1611825420000|2021-01-28 09:17:00|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|5
1611825430000|2021-01-28 09:17:10|4405.6|4399.6|4406.3|4400.3|4406.3|4400.3|4404.3|4398.3|3
1611825440000|2021-01-28 09:17:20|4406.2|4400.2|4406.3|4400.3|4406.3|4400.3|4406.2|4400.2|0
1611825450000|2021-01-28 09:17:30|4406.2|4400.2|4406.8|4400.8|4406.8|4400.8|4406.2|4400.2|0
1611825460000|2021-01-28 09:17:40|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|1
1611825480000|2021-01-28 09:18:00|||||||||1
1611825490000|2021-01-28 09:18:10|4407.1|4401.1|4408.3|4402.3|4408.8|4402.8|4407.1|4401.1|2
1611825500000|2021-01-28 09:18:20|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1611825510000|2021-01-28 09:18:30|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1611825520000|2021-01-28 09:18:40|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1611825530000|2021-01-28 09:18:50|4407.3|4401.3|4408.3|4402.3|4408.3|4402.3|4407.3|4401.3|4
1611825540000|2021-01-28 09:19:00|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1611825550000|2021-01-28 09:19:10|||||||||1
1611825580000|2021-01-28 09:19:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|3
1611825590000|2021-01-28 09:19:50|4407.1|4401.1|4406.3|4400.3|4407.1|4401.1|4406.2|4400.2|4
1611825610000|2021-01-28 09:20:10|4406.2|4400.2|4406.3|4400.3|4406.3|4400.3|4406.2|4400.2|0
1611825620000|2021-01-28 09:20:20|4406.4|4400.4|4407.3|4401.3|4407.3|4401.3|4406.4|4400.4|5
1611825630000|2021-01-28 09:20:30|4407.7|4401.7|4408.3|4402.3|4408.3|4402.3|4407.7|4401.7|0
1611825640000|2021-01-28 09:20:40|4408.2|4402.2|4408.3|4402.3|4408.3|4402.3|4408.2|4402.2|0
1611825650000|2021-01-28 09:20:50|4408.2|4402.2|4408.2|4402.2|4408.3|4402.3|4408.2|4402.2|0
1611825670000|2021-01-28 09:21:10|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|1
1611825720000|2021-01-28 09:22:00|4406.8|4400.8|4405.3|4399.3|4406.8|4400.8|4405.3|4399.3|2
1611825750000|2021-01-28 09:22:30|4405.7|4399.7|4404.3|4398.3|4405.7|4399.7|4404.3|4398.3|1
1611825760000|2021-01-28 09:22:40|4403.9|4397.9|4404.3|4398.3|4404.3|4398.3|4403.9|4397.9|1
1611825780000|2021-01-28 09:23:00|4403.9|4397.9|4402.4|4396.4|4403.9|4397.9|4402.4|4396.4|11
1611825790000|2021-01-28 09:23:10|4402.6|4396.6|4402.9|4396.9|4403.4|4397.4|4402.6|4396.6|3
1611825800000|2021-01-28 09:23:20|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.3|4397.3|0
1611825810000|2021-01-28 09:23:30|4403.3|4397.3|4403.3|4397.3|4403.4|4397.4|4403.3|4397.3|0
1611825830000|2021-01-28 09:23:50|4402.9|4396.9|4403.3|4397.3|4403.3|4397.3|4402.9|4396.9|0
1611825840000|2021-01-28 09:24:00|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4402.9|4396.9|1
1611825850000|2021-01-28 09:24:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1611825860000|2021-01-28 09:24:20|4402.9|4396.9|4403.6|4397.6|4403.6|4397.6|4402.9|4396.9|1
1611825870000|2021-01-28 09:24:30|4403.4|4397.4|4403.6|4397.6|4403.6|4397.6|4403.4|4397.4|0
1611825880000|2021-01-28 09:24:40|4403.4|4397.4|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|0
1611825890000|2021-01-28 09:24:50|4404.6|4398.6|4403.6|4397.6|4404.6|4398.6|4403.6|4397.6|1
1611825900000|2021-01-28 09:25:00|4403.1|4397.1|4402.3|4396.3|4403.2|4397.2|4402.3|4396.3|5
1611825910000|2021-01-28 09:25:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|1
1611825920000|2021-01-28 09:25:20|4403.4|4397.4|4404.2|4398.2|4404.2|4398.2|4403.4|4397.4|0
1611825960000|2021-01-28 09:26:00|4404.6|4398.6|4404.2|4398.2|4404.6|4398.6|4404.2|4398.2|1
1611825970000|2021-01-28 09:26:10|4398.8|4392.8|4399.2|4393.2|4399.2|4393.2|4398.4|4392.4|19
1611825980000|2021-01-28 09:26:20|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|7
1611825990000|2021-01-28 09:26:30|||||||||3
1611826000000|2021-01-28 09:26:40|4398.4|4392.4|4398.3|4392.3|4398.4|4392.4|4398.3|4392.3|0
1611826010000|2021-01-28 09:26:50|4398.4|4392.4|4398.3|4392.3|4398.4|4392.4|4398.3|4392.3|0
1611826020000|2021-01-28 09:27:00|4398.4|4392.4|4397.4|4391.4|4398.9|4392.9|4397.4|4391.4|22
1611826030000|2021-01-28 09:27:10|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|0
1611826040000|2021-01-28 09:27:20|4397.1|4391.1|4397.8|4391.8|4397.8|4391.8|4397.1|4391.1|2
1611826050000|2021-01-28 09:27:30|4397.4|4391.4|4399.3|4393.3|4399.3|4393.3|4397.4|4391.4|5
1611826060000|2021-01-28 09:27:40|4399.4|4393.4|4396.7|4390.7|4399.4|4393.4|4396.7|4390.7|29
1611826070000|2021-01-28 09:27:50|4397.2|4391.2|4397.8|4391.8|4397.8|4391.8|4397.2|4391.2|0
1611826080000|2021-01-28 09:28:00|4398.3|4392.3|4397.2|4391.2|4398.3|4392.3|4396.8|4390.8|7
1611826090000|2021-01-28 09:28:10|4397.5|4391.5|4397.2|4391.2|4397.5|4391.5|4397.2|4391.2|1
1611826120000|2021-01-28 09:28:40|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4398.2|4392.2|1
1611826130000|2021-01-28 09:28:50|4399|4393|4399|4393|4399|4393|4399|4393|1
1611826140000|2021-01-28 09:29:00|4399.2|4393.2|4399|4393|4399.2|4393.2|4399|4393|0
1611826150000|2021-01-28 09:29:10|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1611826190000|2021-01-28 09:29:50|4398.9|4392.9|4399.3|4393.3|4399.8|4393.8|4398.9|4392.9|6
1611826200000|2021-01-28 09:30:00|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1611826210000|2021-01-28 09:30:10|4399.3|4393.3|4398.8|4392.8|4399.3|4393.3|4398.4|4392.4|4
1611826220000|2021-01-28 09:30:20|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|1
1611826230000|2021-01-28 09:30:30|4397.8|4391.8|4398.4|4392.4|4398.4|4392.4|4397.8|4391.8|4
1611826240000|2021-01-28 09:30:40|4398.8|4392.8|4399.3|4393.3|4399.7|4393.7|4398.8|4392.8|2
1611826260000|2021-01-28 09:31:00|4399.7|4393.7|4399.7|4393.7|4399.8|4393.8|4399.7|4393.7|0
1611826270000|2021-01-28 09:31:10|4399.3|4393.3|4399.7|4393.7|4399.7|4393.7|4399.3|4393.3|1
1611826280000|2021-01-28 09:31:20|4399.8|4393.8|4399.7|4393.7|4399.8|4393.8|4399.2|4393.2|3
1611826310000|2021-01-28 09:31:50|4399.8|4393.8|4401.2|4395.2|4401.2|4395.2|4399.8|4393.8|6
1611826320000|2021-01-28 09:32:00|4401|4395|4401.7|4395.7|4401.7|4395.7|4401|4395|0
1611826330000|2021-01-28 09:32:10|4401.9|4395.9|4404|4398|4404|4398|4401.9|4395.9|6
1611826340000|2021-01-28 09:32:20|4403.7|4397.7|4402.2|4396.2|4403.7|4397.7|4402.2|4396.2|10
1611826350000|2021-01-28 09:32:30|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1611826380000|2021-01-28 09:33:00|4402|4396|4402|4396|4402.2|4396.2|4402|4396|0
1611826390000|2021-01-28 09:33:10|4401.2|4395.2|4402.2|4396.2|4402.2|4396.2|4401|4395|2
1611826410000|2021-01-28 09:33:30|4401.8|4395.8|4401.2|4395.2|4401.8|4395.8|4401.2|4395.2|0
1611826420000|2021-01-28 09:33:40|4400.8|4394.8|4401.3|4395.3|4401.3|4395.3|4400.7|4394.7|0
1611826440000|2021-01-28 09:34:00|4401.7|4395.7|4402.2|4396.2|4402.4|4396.4|4401.7|4395.7|2
1611826450000|2021-01-28 09:34:10|4401.8|4395.8|4402.3|4396.3|4402.8|4396.8|4401.8|4395.8|1
1611826460000|2021-01-28 09:34:20|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|0
1611826470000|2021-01-28 09:34:30|4402.3|4396.3|4402.4|4396.4|4402.4|4396.4|4402.3|4396.3|0
1611826480000|2021-01-28 09:34:40|4402.3|4396.3|4401.8|4395.8|4402.4|4396.4|4401.7|4395.7|1
1611826490000|2021-01-28 09:34:50|4402.2|4396.2|4402.3|4396.3|4402.3|4396.3|4402.2|4396.2|0
1611826500000|2021-01-28 09:35:00|4402.4|4396.4|4400.3|4394.3|4402.4|4396.4|4400.3|4394.3|6
1611826510000|2021-01-28 09:35:10|4400.4|4394.4|4400.3|4394.3|4400.4|4394.4|4400.3|4394.3|1
1611826520000|2021-01-28 09:35:20|4400.4|4394.4|4401.8|4395.8|4401.8|4395.8|4400.4|4394.4|5
1611826530000|2021-01-28 09:35:30|4402.3|4396.3|4402.3|4396.3|4402.4|4396.4|4401.4|4395.4|2
1611826540000|2021-01-28 09:35:40|4402.4|4396.4|4401.4|4395.4|4402.4|4396.4|4401.3|4395.3|2
1611826550000|2021-01-28 09:35:50|4401.3|4395.3|4401.3|4395.3|4402.4|4396.4|4401.3|4395.3|1
1611826560000|2021-01-28 09:36:00|4401.2|4395.2|4400.8|4394.8|4401.2|4395.2|4400.8|4394.8|0
1611826570000|2021-01-28 09:36:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|2
1611826580000|2021-01-28 09:36:20|4400.8|4394.8|4400.7|4394.7|4400.8|4394.8|4400.7|4394.7|0
1611826590000|2021-01-28 09:36:30|4400.8|4394.8|4400.7|4394.7|4400.8|4394.8|4400.7|4394.7|0
1611826600000|2021-01-28 09:36:40|4400.8|4394.8|4400.7|4394.7|4400.8|4394.8|4400.7|4394.7|0
1611826610000|2021-01-28 09:36:50|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|2
1611826620000|2021-01-28 09:37:00|4400.7|4394.7|4400.3|4394.3|4400.8|4394.8|4399.9|4393.9|2
1611826630000|2021-01-28 09:37:10|4401.3|4395.3|4401.4|4395.4|4401.4|4395.4|4401.3|4395.3|2
1611826640000|2021-01-28 09:37:20|4401.3|4395.3|4401.3|4395.3|4401.4|4395.4|4401.3|4395.3|0
1611826670000|2021-01-28 09:37:50|4400.9|4394.9|4400.8|4394.8|4400.9|4394.9|4400.8|4394.8|0
1611826680000|2021-01-28 09:38:00|4401.3|4395.3|4400.3|4394.3|4401.3|4395.3|4399.9|4393.9|3
1611826700000|2021-01-28 09:38:20|4397.5|4391.5|4397.3|4391.3|4397.7|4391.7|4397|4391|22
1611826710000|2021-01-28 09:38:30|4397.2|4391.2|4398|4392|4398|4392|4397.2|4391.2|3
1611826720000|2021-01-28 09:38:40|4398.2|4392.2|4399|4393|4400|4394|4398.2|4392.2|3
1611826770000|2021-01-28 09:39:30|4399.2|4393.2|4399|4393|4399.2|4393.2|4399|4393|0
1611826780000|2021-01-28 09:39:40|4398.7|4392.7|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|2
1611826790000|2021-01-28 09:39:50|4398.8|4392.8|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|3
1611826800000|2021-01-28 09:40:00|4399.7|4393.7|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|0
1611826810000|2021-01-28 09:40:10|4399.2|4393.2|4398.8|4392.8|4399.2|4393.2|4398.8|4392.8|0
1611826830000|2021-01-28 09:40:30|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|3
1611826840000|2021-01-28 09:40:40|4398.9|4392.9|4399.3|4393.3|4399.3|4393.3|4398.9|4392.9|3
1611826850000|2021-01-28 09:40:50|4399.2|4393.2|4401.7|4395.7|4401.7|4395.7|4399.2|4393.2|5
1611826860000|2021-01-28 09:41:00|4401.5|4395.5|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|1
1611826870000|2021-01-28 09:41:10|4401.3|4395.3|4400|4394|4401.3|4395.3|4400|4394|1
1611826880000|2021-01-28 09:41:20|4399.7|4393.7|4400.2|4394.2|4400.7|4394.7|4399.7|4393.7|2
1611826890000|2021-01-28 09:41:30|4400.5|4394.5|4401.2|4395.2|4401.7|4395.7|4400.5|4394.5|0
1611826900000|2021-01-28 09:41:40|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1611826910000|2021-01-28 09:41:50|4400|4394|4401.2|4395.2|4401.2|4395.2|4400|4394|3
1611826920000|2021-01-28 09:42:00|4401.7|4395.7|4402.7|4396.7|4404.2|4398.2|4401.7|4395.7|16
1611826930000|2021-01-28 09:42:10|4403|4397|4403.3|4397.3|4403.3|4397.3|4402.7|4396.7|0
1611826940000|2021-01-28 09:42:20|4403.7|4397.7|4404.2|4398.2|4404.2|4398.2|4403.7|4397.7|0
1611826950000|2021-01-28 09:42:30|4404|4398|4404|4398|4404.3|4398.3|4403.7|4397.7|0
1611826960000|2021-01-28 09:42:40|4404.3|4398.3|4404.2|4398.2|4404.3|4398.3|4404.2|4398.2|0
1611826970000|2021-01-28 09:42:50|4404|4398|4404.2|4398.2|4404.2|4398.2|4404|4398|0
1611826980000|2021-01-28 09:43:00|4404|4398|4401.7|4395.7|4404|4398|4401.7|4395.7|6
1611826990000|2021-01-28 09:43:10|4401.2|4395.2|4403|4397|4403|4397|4401.2|4395.2|2
1611827000000|2021-01-28 09:43:20|4403.2|4397.2|4402.7|4396.7|4403.2|4397.2|4402.7|4396.7|0
1611827010000|2021-01-28 09:43:30|4403|4397|4404|4398|4404|4398|4403|4397|0
1611827020000|2021-01-28 09:43:40|4403.7|4397.7|4404|4398|4404|4398|4403.5|4397.5|0
1611827030000|2021-01-28 09:43:50|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1611827040000|2021-01-28 09:44:00|4404|4398|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|2
1611827050000|2021-01-28 09:44:10|4403.7|4397.7|4403.5|4397.5|4404|4398|4403.5|4397.5|3
1611827060000|2021-01-28 09:44:20|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|0
1611827070000|2021-01-28 09:44:30|4403|4397|4403|4397|4403.2|4397.2|4403|4397|1
1611827090000|2021-01-28 09:44:50|||||||||3
1611827100000|2021-01-28 09:45:00|4402.4|4396.4|4400.7|4394.7|4402.4|4396.4|4400.7|4394.7|5
1611827110000|2021-01-28 09:45:10|4400.3|4394.3|4401.2|4395.2|4401.2|4395.2|4400.2|4394.2|1
1611827120000|2021-01-28 09:45:20|4401.5|4395.5|4402|4396|4402|4396|4401.5|4395.5|0
1611827130000|2021-01-28 09:45:30|4401.4|4395.4|4401|4395|4401.4|4395.4|4401|4395|1
1611827140000|2021-01-28 09:45:40|4400|4394|4400|4394|4400|4394|4399.5|4393.5|4
1611827150000|2021-01-28 09:45:50|4399.9|4393.9|4399.8|4393.8|4399.9|4393.9|4399.8|4393.8|0
1611827160000|2021-01-28 09:46:00|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|1
1611827170000|2021-01-28 09:46:10|4399|4393|4399|4393|4399|4393|4398.8|4392.8|0
1611827180000|2021-01-28 09:46:20|4398.9|4392.9|4399|4393|4399|4393|4398.9|4392.9|0
1611827190000|2021-01-28 09:46:30|4399.9|4393.9|4399.8|4393.8|4399.9|4393.9|4399.8|4393.8|5
1611827200000|2021-01-28 09:46:40|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.8|4393.8|1
1611827210000|2021-01-28 09:46:50|4400.8|4394.8|4400.9|4394.9|4400.9|4394.9|4400.8|4394.8|2
1611827220000|2021-01-28 09:47:00|4401|4395|4400.8|4394.8|4401|4395|4400.8|4394.8|0
1611827230000|2021-01-28 09:47:10|4400.9|4394.9|4400.4|4394.4|4401|4395|4400.4|4394.4|0
1611827250000|2021-01-28 09:47:30|4400.8|4394.8|4400.9|4394.9|4400.9|4394.9|4400.8|4394.8|1
1611827260000|2021-01-28 09:47:40|4401|4395|4400.8|4394.8|4401|4395|4400.8|4394.8|1
1611827270000|2021-01-28 09:47:50|4400.6|4394.6|4400.4|4394.4|4400.8|4394.8|4400.4|4394.4|3
1611827280000|2021-01-28 09:48:00|4400.3|4394.3|4399.3|4393.3|4400.8|4394.8|4399.3|4393.3|3
1611827290000|2021-01-28 09:48:10|4399.4|4393.4|4400.8|4394.8|4400.8|4394.8|4399.4|4393.4|1
1611827310000|2021-01-28 09:48:30|4400|4394|4399.8|4393.8|4400|4394|4399.8|4393.8|5
1611827320000|2021-01-28 09:48:40|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|1
1611827330000|2021-01-28 09:48:50|4399.5|4393.5|4401.8|4395.8|4401.8|4395.8|4399.5|4393.5|2
1611827340000|2021-01-28 09:49:00|4401|4395|4400.9|4394.9|4401|4395|4400.8|4394.8|1
1611827350000|2021-01-28 09:49:10|4400.8|4394.8|4401.4|4395.4|4401.4|4395.4|4400.8|4394.8|0
1611827360000|2021-01-28 09:49:20|4401.8|4395.8|4402.3|4396.3|4402.8|4396.8|4401.8|4395.8|1
1611827390000|2021-01-28 09:49:50|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|2
1611827400000|2021-01-28 09:50:00|4401.9|4395.9|4401.8|4395.8|4402.9|4396.9|4401.8|4395.8|3
1611827410000|2021-01-28 09:50:10|4402.3|4396.3|4403.8|4397.8|4403.8|4397.8|4402.3|4396.3|8
1611827430000|2021-01-28 09:50:30|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|0
1611827440000|2021-01-28 09:50:40|4403.8|4397.8|4404.8|4398.8|4404.9|4398.9|4403.8|4397.8|0
1611827450000|2021-01-28 09:50:50|4403.9|4397.9|4404.8|4398.8|4404.8|4398.8|4403.9|4397.9|7
1611827460000|2021-01-28 09:51:00|4404.4|4398.4|4403.8|4397.8|4404.4|4398.4|4403.8|4397.8|2
1611827470000|2021-01-28 09:51:10|4402.8|4396.8|4403.5|4397.5|4403.8|4397.8|4402.4|4396.4|7
1611827490000|2021-01-28 09:51:30|4402.5|4396.5|4402.3|4396.3|4403|4397|4402.3|4396.3|6
1611827510000|2021-01-28 09:51:50|4401.9|4395.9|4401.8|4395.8|4401.9|4395.9|4401.8|4395.8|2
1611827530000|2021-01-28 09:52:10|4401.9|4395.9|4402.9|4396.9|4402.9|4396.9|4401.9|4395.9|1
1611827540000|2021-01-28 09:52:20|4402.8|4396.8|4401.8|4395.8|4402.8|4396.8|4401.8|4395.8|4
1611827550000|2021-01-28 09:52:30|4402.1|4396.1|4401.9|4395.9|4402.1|4396.1|4401.8|4395.8|1
1611827560000|2021-01-28 09:52:40|4402.8|4396.8|4404.4|4398.4|4404.4|4398.4|4402.8|4396.8|3
1611827570000|2021-01-28 09:52:50|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|2
1611827580000|2021-01-28 09:53:00|4404|4398|4404.8|4398.8|4404.8|4398.8|4403.5|4397.5|3
1611827590000|2021-01-28 09:53:10|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.8|4398.8|1
1611827600000|2021-01-28 09:53:20|4404.8|4398.8|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|1
1611827610000|2021-01-28 09:53:30|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|1
1611827630000|2021-01-28 09:53:50|||||||||9
1611827650000|2021-01-28 09:54:10|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|0
1611827660000|2021-01-28 09:54:20|4404.3|4398.3|4404.4|4398.4|4404.4|4398.4|4404.3|4398.3|0
1611827670000|2021-01-28 09:54:30|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|3
1611827690000|2021-01-28 09:54:50|4405.3|4399.3|4406.8|4400.8|4406.8|4400.8|4404.8|4398.8|5
1611827700000|2021-01-28 09:55:00|4406.4|4400.4|4406.4|4400.4|4406.8|4400.8|4406.4|4400.4|2
1611827710000|2021-01-28 09:55:10|4405.9|4399.9|4411.3|4405.3|4412.3|4406.3|4405.8|4399.8|58
1611827720000|2021-01-28 09:55:20|4411.4|4405.4|4410.4|4404.4|4411.4|4405.4|4410.3|4404.3|2
1611827730000|2021-01-28 09:55:30|4410.5|4404.5|4411.3|4405.3|4411.3|4405.3|4410.5|4404.5|1
1611827740000|2021-01-28 09:55:40|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1611827750000|2021-01-28 09:55:50|4411.9|4405.9|4412.3|4406.3|4412.6|4406.6|4411.4|4405.4|3
1611827760000|2021-01-28 09:56:00|4411.3|4405.3|4411.3|4405.3|4411.4|4405.4|4411.3|4405.3|4
1611827770000|2021-01-28 09:56:10|4411.4|4405.4|4411.3|4405.3|4411.9|4405.9|4411.3|4405.3|1
1611827780000|2021-01-28 09:56:20|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|1
1611827800000|2021-01-28 09:56:40|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|5
1611827810000|2021-01-28 09:56:50|4409.5|4403.5|4409.4|4403.4|4409.9|4403.9|4409.4|4403.4|3
1611827820000|2021-01-28 09:57:00|4409|4403|4408.1|4402.1|4410.9|4404.9|4408.1|4402.1|31
1611827830000|2021-01-28 09:57:10|||||||||22
1611827840000|2021-01-28 09:57:20|||||||||21
1611827850000|2021-01-28 09:57:30|4408|4402|4408.1|4402.1|4408.1|4402.1|4408|4402|0
1611827860000|2021-01-28 09:57:40|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.1|4402.1|31
1611827870000|2021-01-28 09:57:50|4409.4|4403.4|4409.8|4403.8|4409.8|4403.8|4409.4|4403.4|5
1611827880000|2021-01-28 09:58:00|4410.8|4404.8|4412.5|4406.5|4412.5|4406.5|4410.8|4404.8|7
1611827890000|2021-01-28 09:58:10|4412.1|4406.1|4412.5|4406.5|4412.5|4406.5|4412.1|4406.1|3
1611827900000|2021-01-28 09:58:20|4412.1|4406.1|4410.5|4404.5|4412.5|4406.5|4410.5|4404.5|22
1611827910000|2021-01-28 09:58:30|4410.9|4404.9|4410.6|4404.6|4410.9|4404.9|4410.6|4404.6|0
1611827920000|2021-01-28 09:58:40|4410.9|4404.9|4410.5|4404.5|4411|4405|4410.5|4404.5|2
1611827930000|2021-01-28 09:58:50|4410.6|4404.6|4411.5|4405.5|4411.5|4405.5|4410.5|4404.5|11
1611827940000|2021-01-28 09:59:00|4411|4405|4411.4|4405.4|4411.5|4405.5|4411|4405|1
1611827970000|2021-01-28 09:59:30|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|0
1611827980000|2021-01-28 09:59:40|4411|4405|4410.9|4404.9|4411|4405|4410.9|4404.9|0
1611827990000|2021-01-28 09:59:50|4411.4|4405.4|4411.5|4405.5|4412|4406|4410.5|4404.5|5
1611828000000|2021-01-28 10:00:00|4411.1|4405.1|4412.5|4406.5|4412.5|4406.5|4411.1|4405.1|6
1611828010000|2021-01-28 10:00:10|4412.4|4406.4|4414.5|4408.5|4414.5|4408.5|4412.4|4406.4|6
1611828020000|2021-01-28 10:00:20|4414.1|4408.1|4414.6|4408.6|4414.6|4408.6|4414|4408|1
1611828030000|2021-01-28 10:00:30|4414.5|4408.5|4414.5|4408.5|4414.6|4408.6|4414|4408|2
1611828040000|2021-01-28 10:00:40|4414|4408|4412.6|4406.6|4414|4408|4412.6|4406.6|2
1611828050000|2021-01-28 10:00:50|4412.8|4406.8|4413.6|4407.6|4413.8|4407.8|4412.6|4406.6|7
1611828060000|2021-01-28 10:01:00|4416.3|4410.3|4417.9|4411.9|4417.9|4411.9|4416.3|4410.3|22
1611828070000|2021-01-28 10:01:10|4418.1|4412.1|4417|4411|4418.1|4412.1|4417|4411|2
1611828080000|2021-01-28 10:01:20|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4416.5|4410.5|6
1611828090000|2021-01-28 10:01:30|4417.5|4411.5|4417.1|4411.1|4417.6|4411.6|4417|4411|1
1611828100000|2021-01-28 10:01:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1611828110000|2021-01-28 10:01:50|4417.1|4411.1|4417|4411|4417.6|4411.6|4417|4411|10
1611828120000|2021-01-28 10:02:00|4417.1|4411.1|4417.4|4411.4|4417.4|4411.4|4416.8|4410.8|1
1611828130000|2021-01-28 10:02:10|4418|4412|4417.3|4411.3|4418|4412|4417.3|4411.3|1
1611828140000|2021-01-28 10:02:20|4417|4411|4416|4410|4417|4411|4414.5|4408.5|9
1611828150000|2021-01-28 10:02:30|4416.1|4410.1|4416|4410|4416.1|4410.1|4416|4410|0
1611828170000|2021-01-28 10:02:50|4415.9|4409.9|4413.7|4407.7|4415.9|4409.9|4413.7|4407.7|10
1611828180000|2021-01-28 10:03:00|4413.9|4407.9|4413.7|4407.7|4413.9|4407.9|4413.7|4407.7|0
1611828190000|2021-01-28 10:03:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1611828200000|2021-01-28 10:03:20|4413.7|4407.7|4413.9|4407.9|4413.9|4407.9|4413.7|4407.7|0
1611828220000|2021-01-28 10:03:40|4414|4408|4413.7|4407.7|4414|4408|4413.7|4407.7|1
1611828230000|2021-01-28 10:03:50|4413.9|4407.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|2
1611828240000|2021-01-28 10:04:00|4414.5|4408.5|4415.2|4409.2|4415.4|4409.4|4414.5|4408.5|1
1611828260000|2021-01-28 10:04:20|4414.9|4408.9|4414.7|4408.7|4414.9|4408.9|4414.7|4408.7|4
1611828270000|2021-01-28 10:04:30|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|1
1611828280000|2021-01-28 10:04:40|4414.7|4408.7|4415.6|4409.6|4415.6|4409.6|4414.7|4408.7|1
1611828290000|2021-01-28 10:04:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.6|4409.6|2
1611828300000|2021-01-28 10:05:00|4417|4411|4416.1|4410.1|4417|4411|4416.1|4410.1|5
1611828310000|2021-01-28 10:05:10|4415.5|4409.5|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|4
1611828320000|2021-01-28 10:05:20|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|0
1611828330000|2021-01-28 10:05:30|4416|4410|4416.1|4410.1|4416.1|4410.1|4416|4410|0
1611828350000|2021-01-28 10:05:50|4415.1|4409.1|4416.1|4410.1|4416.1|4410.1|4415.1|4409.1|1
1611828360000|2021-01-28 10:06:00|4416.6|4410.6|4415.7|4409.7|4416.6|4410.6|4415.7|4409.7|2
1611828370000|2021-01-28 10:06:10|4416.2|4410.2|4417.1|4411.1|4417.1|4411.1|4416.2|4410.2|4
1611828380000|2021-01-28 10:06:20|4416.7|4410.7|4417.6|4411.6|4418.1|4412.1|4416.7|4410.7|7
1611828390000|2021-01-28 10:06:30|4418.1|4412.1|4417.6|4411.6|4418.6|4412.6|4417.6|4411.6|4
1611828400000|2021-01-28 10:06:40|4418.6|4412.6|4417.7|4411.7|4419|4413|4417.7|4411.7|5
1611828420000|2021-01-28 10:07:00|4417.4|4411.4|4416.9|4410.9|4417.9|4411.9|4416.7|4410.7|13
1611828430000|2021-01-28 10:07:10|4416.7|4410.7|4416.1|4410.1|4416.7|4410.7|4416.1|4410.1|0
1611828440000|2021-01-28 10:07:20|4415.7|4409.7|4415.6|4409.6|4415.7|4409.7|4415.5|4409.5|1
1611828450000|2021-01-28 10:07:30|4416.4|4410.4|4416.6|4410.6|4416.7|4410.7|4416.1|4410.1|2
1611828460000|2021-01-28 10:07:40|4416.7|4410.7|4416.6|4410.6|4416.7|4410.7|4416.6|4410.6|0
1611828470000|2021-01-28 10:07:50|4416.7|4410.7|4418.1|4412.1|4418.1|4412.1|4416.6|4410.6|3
1611828480000|2021-01-28 10:08:00|4418|4412|4417.7|4411.7|4418|4412|4417.1|4411.1|1
1611828490000|2021-01-28 10:08:10|4417.6|4411.6|4416.7|4410.7|4417.6|4411.6|4416.6|4410.6|2
1611828500000|2021-01-28 10:08:20|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|0
1611828510000|2021-01-28 10:08:30|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|2
1611828530000|2021-01-28 10:08:50|4416.7|4410.7|4416.1|4410.1|4417.1|4411.1|4416|4410|3
1611828540000|2021-01-28 10:09:00|4416.5|4410.5|4415.6|4409.6|4416.5|4410.5|4415.6|4409.6|34
1611828560000|2021-01-28 10:09:20|4416.1|4410.1|4417.6|4411.6|4417.6|4411.6|4416.1|4410.1|8
1611828570000|2021-01-28 10:09:30|4417.5|4411.5|4416|4410|4417.5|4411.5|4416|4410|3
1611828580000|2021-01-28 10:09:40|4416.6|4410.6|4417.1|4411.1|4417.1|4411.1|4416.6|4410.6|1
1611828600000|2021-01-28 10:10:00|4417.9|4411.9|4418.5|4412.5|4418.6|4412.6|4417.5|4411.5|13
1611828610000|2021-01-28 10:10:10|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1611828620000|2021-01-28 10:10:20|4418.5|4412.5|4417.5|4411.5|4418.5|4412.5|4417.5|4411.5|4
1611828630000|2021-01-28 10:10:30|4417.6|4411.6|4417.5|4411.5|4418.5|4412.5|4417.5|4411.5|1
1611828640000|2021-01-28 10:10:40|4418.1|4412.1|4417.5|4411.5|4418.1|4412.1|4417.5|4411.5|0
1611828650000|2021-01-28 10:10:50|4417.6|4411.6|4417.5|4411.5|4417.6|4411.6|4417.5|4411.5|0
1611828680000|2021-01-28 10:11:20|4416.6|4410.6|4415.1|4409.1|4416.6|4410.6|4415.1|4409.1|5
1611828690000|2021-01-28 10:11:30|4414.7|4408.7|4414.7|4408.7|4415.1|4409.1|4414.7|4408.7|5
1611828700000|2021-01-28 10:11:40|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1611828710000|2021-01-28 10:11:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|2
1611828720000|2021-01-28 10:12:00|4415.4|4409.4|4415.7|4409.7|4416.6|4410.6|4415.4|4409.4|3
1611828740000|2021-01-28 10:12:20|4415.4|4409.4|4415.6|4409.6|4415.6|4409.6|4415.4|4409.4|0
1611828750000|2021-01-28 10:12:30|4415.2|4409.2|4415.1|4409.1|4415.2|4409.2|4414.6|4408.6|2
1611828760000|2021-01-28 10:12:40|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4411.9|4405.9|5
1611828770000|2021-01-28 10:12:50|4412.6|4406.6|4413.6|4407.6|4413.6|4407.6|4412.6|4406.6|5
1611828780000|2021-01-28 10:13:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|1
1611828790000|2021-01-28 10:13:10|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1611828800000|2021-01-28 10:13:20|4413.2|4407.2|4414.6|4408.6|4414.6|4408.6|4413.2|4407.2|3
1611828810000|2021-01-28 10:13:30|4414.5|4408.5|4413.7|4407.7|4414.5|4408.5|4413.7|4407.7|2
1611828860000|2021-01-28 10:14:20|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|0
1611828870000|2021-01-28 10:14:30|4413.7|4407.7|4414.7|4408.7|4414.7|4408.7|4413.7|4407.7|2
1611828900000|2021-01-28 10:15:00|4415.1|4409.1|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|1
1611828910000|2021-01-28 10:15:10|4414.6|4408.6|4414.7|4408.7|4415.2|4409.2|4414.6|4408.6|0
1611828920000|2021-01-28 10:15:20|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4414.7|4408.7|0
1611828930000|2021-01-28 10:15:30|4414.7|4408.7|4414.1|4408.1|4414.7|4408.7|4414.1|4408.1|0
1611828940000|2021-01-28 10:15:40|4414.5|4408.5|4414.5|4408.5|4414.6|4408.6|4414.5|4408.5|3
1611828950000|2021-01-28 10:15:50|4413.6|4407.6|4413.6|4407.6|4414.1|4408.1|4413.6|4407.6|1
1611828960000|2021-01-28 10:16:00|4414.1|4408.1|4413.7|4407.7|4414.1|4408.1|4413.7|4407.7|0
1611828970000|2021-01-28 10:16:10|4414.1|4408.1|4413.5|4407.5|4414.1|4408.1|4413.5|4407.5|2
1611828980000|2021-01-28 10:16:20|4413.1|4407.1|4413.6|4407.6|4413.6|4407.6|4413.1|4407.1|0
1611828990000|2021-01-28 10:16:30|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1611829000000|2021-01-28 10:16:40|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|3
1611829010000|2021-01-28 10:16:50|4414.1|4408.1|4415.5|4409.5|4415.5|4409.5|4414.1|4408.1|4
1611829030000|2021-01-28 10:17:10|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.1|4409.1|1
1611829040000|2021-01-28 10:17:20|4415.1|4409.1|4415.5|4409.5|4415.5|4409.5|4415.1|4409.1|1
1611829070000|2021-01-28 10:17:50|4416|4410|4415.5|4409.5|4416.1|4410.1|4415.5|4409.5|1
1611829090000|2021-01-28 10:18:10|4414|4408|4414.6|4408.6|4414.6|4408.6|4414|4408|3
1611829100000|2021-01-28 10:18:20|4415|4409|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|3
1611829130000|2021-01-28 10:18:50|4415.7|4409.7|4415.1|4409.1|4416.1|4410.1|4415.1|4409.1|2
1611829140000|2021-01-28 10:19:00|4417|4411|4418|4412|4418.5|4412.5|4417|4411|62
1611829150000|2021-01-28 10:19:10|4417.5|4411.5|4417.1|4411.1|4417.5|4411.5|4417.1|4411.1|1
1611829160000|2021-01-28 10:19:20|4418.1|4412.1|4418.5|4412.5|4418.5|4412.5|4418.1|4412.1|2
1611829170000|2021-01-28 10:19:30|4419|4413|4417.5|4411.5|4419|4413|4417.5|4411.5|9
1611829180000|2021-01-28 10:19:40|4417.1|4411.1|4418|4412|4418|4412|4417.1|4411.1|1
1611829190000|2021-01-28 10:19:50|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.5|4411.5|0
1611829200000|2021-01-28 10:20:00|4418.5|4412.5|4419.2|4413.2|4419.2|4413.2|4418.5|4412.5|10
1611829210000|2021-01-28 10:20:10|4419|4413|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1611829220000|2021-01-28 10:20:20|4418.5|4412.5|4417.8|4411.8|4418.5|4412.5|4417.8|4411.8|6
1611829230000|2021-01-28 10:20:30|4418.3|4412.3|4419.7|4413.7|4419.7|4413.7|4418.3|4412.3|2
1611829240000|2021-01-28 10:20:40|4420.6|4414.6|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|5
1611829260000|2021-01-28 10:21:00|||||||||3
1611829270000|2021-01-28 10:21:10|4421.2|4415.2|4419|4413|4421.2|4415.2|4419|4413|5
1611829290000|2021-01-28 10:21:30|4420.1|4414.1|4420.2|4414.2|4420.2|4414.2|4419.7|4413.7|15
1611829310000|2021-01-28 10:21:50|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|3
1611829320000|2021-01-28 10:22:00|||||||||1
1611829350000|2021-01-28 10:22:30|4419|4413|4418|4412|4419|4413|4418|4412|4
1611829360000|2021-01-28 10:22:40|4417.6|4411.6|4419|4413|4419|4413|4417.6|4411.6|5
1611829370000|2021-01-28 10:22:50|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|0
1611829380000|2021-01-28 10:23:00|4420.5|4414.5|4423.5|4417.5|4423.6|4417.6|4420.5|4414.5|14
1611829390000|2021-01-28 10:23:10|4423|4417|4428.3|4422.3|4429.2|4423.2|4423|4417|23
1611829400000|2021-01-28 10:23:20|4427.2|4421.2|4427.7|4421.7|4428.3|4422.3|4427.2|4421.2|6
1611829410000|2021-01-28 10:23:30|4428.2|4422.2|4426.1|4420.1|4428.2|4422.2|4426.1|4420.1|51
1611829420000|2021-01-28 10:23:40|4426|4420|4426.5|4420.5|4426.5|4420.5|4426|4420|1
1611829430000|2021-01-28 10:23:50|4426.1|4420.1|4425.6|4419.6|4426.3|4420.3|4425.5|4419.5|3
1611829440000|2021-01-28 10:24:00|4425.5|4419.5|4427.3|4421.3|4427.5|4421.5|4425.5|4419.5|13
1611829450000|2021-01-28 10:24:10|4427.5|4421.5|4436.2|4430.2|4437.6|4431.6|4427.5|4421.5|58
1611829460000|2021-01-28 10:24:20|4435.6|4429.6|4435.3|4429.3|4435.6|4429.6|4434.7|4428.7|5
1611829470000|2021-01-28 10:24:30|4434.6|4428.6|4433.3|4427.3|4434.6|4428.6|4433.3|4427.3|4
1611829480000|2021-01-28 10:24:40|4433.7|4427.7|4432.3|4426.3|4433.7|4427.7|4432.3|4426.3|2
1611829490000|2021-01-28 10:24:50|4432.7|4426.7|4431.7|4425.7|4434|4428|4431.3|4425.3|16
1611829500000|2021-01-28 10:25:00|4431.8|4425.8|4433.2|4427.2|4435.2|4429.2|4431.8|4425.8|50
1611829510000|2021-01-28 10:25:10|4433.3|4427.3|4435.1|4429.1|4435.2|4429.2|4433.3|4427.3|9
1611829520000|2021-01-28 10:25:20|4435.2|4429.2|4433.8|4427.8|4435.2|4429.2|4433.8|4427.8|10
1611829530000|2021-01-28 10:25:30|4433.2|4427.2|4433.2|4427.2|4433.3|4427.3|4432.7|4426.7|4
1611829540000|2021-01-28 10:25:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1611829550000|2021-01-28 10:25:50|4436.1|4430.1|4433.5|4427.5|4436.1|4430.1|4433.5|4427.5|16
1611829560000|2021-01-28 10:26:00|4433.3|4427.3|4435.3|4429.3|4435.3|4429.3|4433.3|4427.3|7
1611829570000|2021-01-28 10:26:10|4435|4429|4434.3|4428.3|4435.2|4429.2|4434.3|4428.3|9
1611829580000|2021-01-28 10:26:20|4435.3|4429.3|4435.2|4429.2|4435.7|4429.7|4434.7|4428.7|6
1611829590000|2021-01-28 10:26:30|4435.3|4429.3|4435.2|4429.2|4435.3|4429.3|4435.2|4429.2|4
1611829600000|2021-01-28 10:26:40|4435.1|4429.1|4435.2|4429.2|4435.2|4429.2|4434.8|4428.8|2
1611829610000|2021-01-28 10:26:50|4435.6|4429.6|4435.2|4429.2|4435.6|4429.6|4435.2|4429.2|3
1611829620000|2021-01-28 10:27:00|4435.1|4429.1|4435.1|4429.1|4436.2|4430.2|4434.7|4428.7|17
1611829630000|2021-01-28 10:27:10|4435.2|4429.2|4435.1|4429.1|4435.2|4429.2|4435.1|4429.1|0
1611829640000|2021-01-28 10:27:20|4435.2|4429.2|4435.3|4429.3|4435.3|4429.3|4435.2|4429.2|8
1611829650000|2021-01-28 10:27:30|4435|4429|4435|4429|4435|4429|4435|4429|1
1611829660000|2021-01-28 10:27:40|||||||||1
1611829670000|2021-01-28 10:27:50|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4
1611829680000|2021-01-28 10:28:00|4433|4427|4432.6|4426.6|4433.3|4427.3|4432.5|4426.5|9
1611829690000|2021-01-28 10:28:10|4432.3|4426.3|4432.5|4426.5|4432.6|4426.6|4432.3|4426.3|0
1611829700000|2021-01-28 10:28:20|4432|4426|4431.5|4425.5|4432|4426|4431.5|4425.5|0
1611829710000|2021-01-28 10:28:30|4430.6|4424.6|4430.3|4424.3|4430.6|4424.6|4430.3|4424.3|0
1611829720000|2021-01-28 10:28:40|4430|4424|4430|4424|4430|4424|4430|4424|0
1611829730000|2021-01-28 10:28:50|4430.5|4424.5|4430.5|4424.5|4430.8|4424.8|4430.5|4424.5|4
1611829740000|2021-01-28 10:29:00|4431.5|4425.5|4432.6|4426.6|4432.6|4426.6|4431.5|4425.5|4
1611829750000|2021-01-28 10:29:10|4432.2|4426.2|4433.4|4427.4|4433.4|4427.4|4432.1|4426.1|3
1611829770000|2021-01-28 10:29:30|4433.3|4427.3|4432.6|4426.6|4433.3|4427.3|4432.6|4426.6|1
1611829780000|2021-01-28 10:29:40|4432.1|4426.1|4431.6|4425.6|4432.1|4426.1|4431.4|4425.4|2
1611829790000|2021-01-28 10:29:50|4431.4|4425.4|4431.6|4425.6|4431.6|4425.6|4431.4|4425.4|0
1611829800000|2021-01-28 10:30:00|4431.4|4425.4|4433.4|4427.4|4433.8|4427.8|4431.4|4425.4|1
1611829810000|2021-01-28 10:30:10|4433.3|4427.3|4433.1|4427.1|4433.3|4427.3|4432.4|4426.4|0
1611829820000|2021-01-28 10:30:20|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4431.9|4425.9|5
1611829830000|2021-01-28 10:30:30|4433.3|4427.3|4433.3|4427.3|4433.7|4427.7|4433.3|4427.3|1
1611829840000|2021-01-28 10:30:40|4433.4|4427.4|4433.4|4427.4|4433.9|4427.9|4433.4|4427.4|1
1611829850000|2021-01-28 10:30:50|4433.9|4427.9|4433.1|4427.1|4433.9|4427.9|4433.1|4427.1|2
1611829860000|2021-01-28 10:31:00|4432.9|4426.9|4432.6|4426.6|4432.9|4426.9|4432.4|4426.4|3
1611829870000|2021-01-28 10:31:10|4432.9|4426.9|4431.6|4425.6|4432.9|4426.9|4431.4|4425.4|1
1611829880000|2021-01-28 10:31:20|4431.4|4425.4|4431.4|4425.4|4431.6|4425.6|4431.4|4425.4|0
1611829890000|2021-01-28 10:31:30|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4
1611829920000|2021-01-28 10:32:00|4431.4|4425.4|4431.4|4425.4|4431.6|4425.6|4431.4|4425.4|2
1611829930000|2021-01-28 10:32:10|4431.6|4425.6|4431.4|4425.4|4431.8|4425.8|4431.4|4425.4|1
1611829940000|2021-01-28 10:32:20|4431.1|4425.1|4431.4|4425.4|4431.4|4425.4|4431.1|4425.1|1
1611829950000|2021-01-28 10:32:30|4430.2|4424.2|4431.6|4425.6|4431.6|4425.6|4430.1|4424.1|12
1611829960000|2021-01-28 10:32:40|4432.1|4426.1|4432.4|4426.4|4432.6|4426.6|4432.1|4426.1|0
1611829980000|2021-01-28 10:33:00|4432.1|4426.1|4432.6|4426.6|4432.6|4426.6|4432.1|4426.1|1
1611829990000|2021-01-28 10:33:10|4433.1|4427.1|4432.6|4426.6|4433.1|4427.1|4432.6|4426.6|0
1611830000000|2021-01-28 10:33:20|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.1|4426.1|1
1611830010000|2021-01-28 10:33:30|4433.1|4427.1|4433.3|4427.3|4433.4|4427.4|4432.4|4426.4|3
1611830020000|2021-01-28 10:33:40|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|0
1611830030000|2021-01-28 10:33:50|4433.3|4427.3|4433.4|4427.4|4433.4|4427.4|4433.3|4427.3|0
1611830040000|2021-01-28 10:34:00|4433.6|4427.6|4433.4|4427.4|4434.4|4428.4|4433.4|4427.4|1
1611830050000|2021-01-28 10:34:10|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|0
1611830070000|2021-01-28 10:34:30|4434.1|4428.1|4435.4|4429.4|4435.7|4429.7|4434.1|4428.1|3
1611830080000|2021-01-28 10:34:40|4435.6|4429.6|4436.4|4430.4|4436.4|4430.4|4435.6|4429.6|3
1611830090000|2021-01-28 10:34:50|4436.1|4430.1|4435.4|4429.4|4436.1|4430.1|4435.4|4429.4|2
1611830110000|2021-01-28 10:35:10|4435.6|4429.6|4435.9|4429.9|4435.9|4429.9|4435.6|4429.6|0
1611830120000|2021-01-28 10:35:20|4435.6|4429.6|4435.4|4429.4|4435.6|4429.6|4435.4|4429.4|2
1611830140000|2021-01-28 10:35:40|4435.1|4429.1|4434.4|4428.4|4435.1|4429.1|4434.4|4428.4|1
1611830150000|2021-01-28 10:35:50|4434.1|4428.1|4434.4|4428.4|4434.4|4428.4|4434.1|4428.1|2
1611830160000|2021-01-28 10:36:00|4434.6|4428.6|4434.4|4428.4|4434.6|4428.6|4434.1|4428.1|1
1611830170000|2021-01-28 10:36:10|4434.8|4428.8|4434.6|4428.6|4434.9|4428.9|4433.6|4427.6|5
1611830180000|2021-01-28 10:36:20|4434.7|4428.7|4435.6|4429.6|4435.6|4429.6|4434.7|4428.7|0
1611830210000|2021-01-28 10:36:50|||||||||2
1611830220000|2021-01-28 10:37:00|4436.1|4430.1|4436.4|4430.4|4436.4|4430.4|4435.6|4429.6|3
1611830230000|2021-01-28 10:37:10|4436.3|4430.3|4436.4|4430.4|4436.4|4430.4|4436.3|4430.3|0
1611830260000|2021-01-28 10:37:40|4437.2|4431.2|4437.8|4431.8|4437.8|4431.8|4437.2|4431.2|4
1611830270000|2021-01-28 10:37:50|4437.4|4431.4|4437.3|4431.3|4437.4|4431.4|4437.3|4431.3|0
1611830280000|2021-01-28 10:38:00|4437.2|4431.2|4437.2|4431.2|4437.8|4431.8|4437.2|4431.2|2
1611830290000|2021-01-28 10:38:10|4437.3|4431.3|4437.2|4431.2|4437.3|4431.3|4437.2|4431.2|0
1611830300000|2021-01-28 10:38:20|4437.3|4431.3|4437.2|4431.2|4437.3|4431.3|4437.2|4431.2|2
1611830310000|2021-01-28 10:38:30|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1611830320000|2021-01-28 10:38:40|4437.2|4431.2|4437.8|4431.8|4437.8|4431.8|4437.2|4431.2|1
1611830330000|2021-01-28 10:38:50|4436.3|4430.3|4436.4|4430.4|4436.4|4430.4|4436.3|4430.3|3
1611830340000|2021-01-28 10:39:00|4436.3|4430.3|4437.4|4431.4|4437.4|4431.4|4436.3|4430.3|4
1611830350000|2021-01-28 10:39:10|4437.3|4431.3|4437.3|4431.3|4437.4|4431.4|4437.3|4431.3|1
1611830360000|2021-01-28 10:39:20|4437.2|4431.2|4436.4|4430.4|4437.2|4431.2|4436.3|4430.3|2
1611830370000|2021-01-28 10:39:30|4436.3|4430.3|4437.3|4431.3|4437.8|4431.8|4436.3|4430.3|2
1611830380000|2021-01-28 10:39:40|4437.8|4431.8|4438.2|4432.2|4438.2|4432.2|4437.3|4431.3|1
1611830410000|2021-01-28 10:40:10|4437.8|4431.8|4438.4|4432.4|4438.4|4432.4|4437.7|4431.7|5
1611830420000|2021-01-28 10:40:20|4438.6|4432.6|4439.2|4433.2|4439.2|4433.2|4438.6|4432.6|6
1611830440000|2021-01-28 10:40:40|4439.6|4433.6|4439.2|4433.2|4439.6|4433.6|4439.2|4433.2|0
1611830450000|2021-01-28 10:40:50|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.7|4432.7|0
1611830460000|2021-01-28 10:41:00|4439.2|4433.2|4438.8|4432.8|4439.6|4433.6|4438.7|4432.7|1
1611830470000|2021-01-28 10:41:10|4439.2|4433.2|4439.2|4433.2|4439.7|4433.7|4439.2|4433.2|9
1611830480000|2021-01-28 10:41:20|4439.6|4433.6|4441.7|4435.7|4441.7|4435.7|4439.2|4433.2|9
1611830490000|2021-01-28 10:41:30|4442.1|4436.1|4442.6|4436.6|4442.6|4436.6|4442.1|4436.1|0
1611830500000|2021-01-28 10:41:40|4442.1|4436.1|4442.1|4436.1|4442.2|4436.2|4442.1|4436.1|1
1611830520000|2021-01-28 10:42:00|4442.2|4436.2|4441.9|4435.9|4442.2|4436.2|4441.9|4435.9|1
1611830530000|2021-01-28 10:42:10|4442.1|4436.1|4440.6|4434.6|4442.1|4436.1|4440.4|4434.4|5
1611830540000|2021-01-28 10:42:20|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.1|4434.1|4
1611830550000|2021-01-28 10:42:30|4441.1|4435.1|4440.9|4434.9|4441.1|4435.1|4440.9|4434.9|8
1611830560000|2021-01-28 10:42:40|4441.1|4435.1|4441.9|4435.9|4441.9|4435.9|4441.1|4435.1|4
1611830570000|2021-01-28 10:42:50|4442.3|4436.3|4442.4|4436.4|4442.4|4436.4|4442.3|4436.3|0
1611830580000|2021-01-28 10:43:00|4440.9|4434.9|4444.7|4438.7|4444.7|4438.7|4440.9|4434.9|23
1611830590000|2021-01-28 10:43:10|4442.9|4436.9|4444.2|4438.2|4444.2|4438.2|4442.9|4436.9|13
1611830600000|2021-01-28 10:43:20|4445.3|4439.3|4446.7|4440.7|4446.8|4440.8|4445.3|4439.3|9
1611830610000|2021-01-28 10:43:30|4447.2|4441.2|4446.3|4440.3|4447.2|4441.2|4446.3|4440.3|1
1611830620000|2021-01-28 10:43:40|4446.7|4440.7|4447.7|4441.7|4448.2|4442.2|4446.3|4440.3|7
1611830630000|2021-01-28 10:43:50|4447.8|4441.8|4447.7|4441.7|4447.8|4441.8|4447.7|4441.7|2
1611830650000|2021-01-28 10:44:10|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|9
1611830660000|2021-01-28 10:44:20|4447.7|4441.7|4448.7|4442.7|4448.7|4442.7|4447.7|4441.7|5
1611830670000|2021-01-28 10:44:30|4449|4443|4451.5|4445.5|4451.7|4445.7|4449|4443|11
1611830680000|2021-01-28 10:44:40|4450.7|4444.7|4450.8|4444.8|4450.8|4444.8|4450.7|4444.7|2
1611830690000|2021-01-28 10:44:50|4450.7|4444.7|4450.8|4444.8|4450.8|4444.8|4450.3|4444.3|2
1611830700000|2021-01-28 10:45:00|4450.3|4444.3|4449.8|4443.8|4450.3|4444.3|4449.8|4443.8|1
1611830710000|2021-01-28 10:45:10|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.8|4443.8|1
1611830720000|2021-01-28 10:45:20|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|1
1611830730000|2021-01-28 10:45:30|4449.8|4443.8|4449.9|4443.9|4449.9|4443.9|4449.4|4443.4|3
1611830740000|2021-01-28 10:45:40|4449.8|4443.8|4447.8|4441.8|4449.9|4443.9|4447.8|4441.8|3
1611830750000|2021-01-28 10:45:50|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1611830760000|2021-01-28 10:46:00|4446.9|4440.9|4447.7|4441.7|4448.9|4442.9|4446.7|4440.7|20
1611830770000|2021-01-28 10:46:10|4448|4442|4448.7|4442.7|4448.8|4442.8|4448|4442|2
1611830780000|2021-01-28 10:46:20|4448.8|4442.8|4450.7|4444.7|4450.7|4444.7|4447.9|4441.9|6
1611830790000|2021-01-28 10:46:30|4450.3|4444.3|4449.8|4443.8|4450.3|4444.3|4449.7|4443.7|1
1611830800000|2021-01-28 10:46:40|4449.7|4443.7|4449.8|4443.8|4449.8|4443.8|4449.3|4443.3|1
1611830810000|2021-01-28 10:46:50|4450.3|4444.3|4450.7|4444.7|4450.8|4444.8|4450.3|4444.3|1
1611830820000|2021-01-28 10:47:00|4450.8|4444.8|4450.3|4444.3|4450.8|4444.8|4450.3|4444.3|0
1611830850000|2021-01-28 10:47:30|4450.8|4444.8|4450.7|4444.7|4450.8|4444.8|4450.7|4444.7|2
1611830860000|2021-01-28 10:47:40|4449.8|4443.8|4448.7|4442.7|4449.8|4443.8|4448.7|4442.7|4
1611830880000|2021-01-28 10:48:00|4448.3|4442.3|4447.8|4441.8|4448.3|4442.3|4447.8|4441.8|0
1611830890000|2021-01-28 10:48:10|4447.4|4441.4|4447.7|4441.7|4448|4442|4447.3|4441.3|3
1611830900000|2021-01-28 10:48:20|4448.3|4442.3|4447.8|4441.8|4448.3|4442.3|4447.8|4441.8|0
1611830910000|2021-01-28 10:48:30|4447.7|4441.7|4446.7|4440.7|4447.7|4441.7|4445.8|4439.8|4
1611830920000|2021-01-28 10:48:40|4446.2|4440.2|4445.8|4439.8|4446.3|4440.3|4445.7|4439.7|2
1611830930000|2021-01-28 10:48:50|4445.7|4439.7|4445.8|4439.8|4445.8|4439.8|4445.7|4439.7|0
1611830940000|2021-01-28 10:49:00|4445.7|4439.7|4440.9|4434.9|4445.8|4439.8|4440.9|4434.9|7
1611830950000|2021-01-28 10:49:10|4441.9|4435.9|4441.8|4435.8|4442.3|4436.3|4440.8|4434.8|2
1611830960000|2021-01-28 10:49:20|4441.3|4435.3|4443.9|4437.9|4443.9|4437.9|4441.3|4435.3|9
1611830970000|2021-01-28 10:49:30|4445.8|4439.8|4444.3|4438.3|4445.8|4439.8|4444.3|4438.3|49
1611830980000|2021-01-28 10:49:40|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|1
1611830990000|2021-01-28 10:49:50|4444.8|4438.8|4444.7|4438.7|4444.8|4438.8|4444.7|4438.7|1
1611831000000|2021-01-28 10:50:00|4444.3|4438.3|4443.9|4437.9|4444.4|4438.4|4443.8|4437.8|5
1611831010000|2021-01-28 10:50:10|4444.3|4438.3|4443.9|4437.9|4444.3|4438.3|4443.9|4437.9|0
1611831020000|2021-01-28 10:50:20|4444.3|4438.3|4444.9|4438.9|4445.2|4439.2|4444.3|4438.3|2
1611831030000|2021-01-28 10:50:30|4443.9|4437.9|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|0
1611831040000|2021-01-28 10:50:40|4443.8|4437.8|4444.4|4438.4|4444.4|4438.4|4443.8|4437.8|4
1611831050000|2021-01-28 10:50:50|4444.3|4438.3|4445.9|4439.9|4445.9|4439.9|4443.9|4437.9|3
1611831060000|2021-01-28 10:51:00|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|0
1611831070000|2021-01-28 10:51:10|4445.7|4439.7|4445.7|4439.7|4446.3|4440.3|4444.9|4438.9|1
1611831080000|2021-01-28 10:51:20|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4444.8|4438.8|2
1611831090000|2021-01-28 10:51:30|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1611831100000|2021-01-28 10:51:40|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4444.9|4438.9|0
1611831110000|2021-01-28 10:51:50|4445|4439|4445.8|4439.8|4445.9|4439.9|4444.9|4438.9|5
1611831120000|2021-01-28 10:52:00|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1611831130000|2021-01-28 10:52:10|4445.3|4439.3|4443.8|4437.8|4445.3|4439.3|4443.4|4437.4|5
1611831140000|2021-01-28 10:52:20|4444.4|4438.4|4444.3|4438.3|4444.9|4438.9|4443.9|4437.9|1
1611831150000|2021-01-28 10:52:30|4444.4|4438.4|4444.3|4438.3|4444.4|4438.4|4444.3|4438.3|1
1611831160000|2021-01-28 10:52:40|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|1
1611831170000|2021-01-28 10:52:50|4443.7|4437.7|4442.3|4436.3|4443.7|4437.7|4442.3|4436.3|0
1611831180000|2021-01-28 10:53:00|4442.8|4436.8|4442.9|4436.9|4442.9|4436.9|4442.3|4436.3|1
1611831190000|2021-01-28 10:53:10|4443|4437|4443.4|4437.4|4443.5|4437.5|4443|4437|3
1611831200000|2021-01-28 10:53:20|4442.9|4436.9|4443|4437|4443|4437|4442.9|4436.9|0
1611831210000|2021-01-28 10:53:30|4443.4|4437.4|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|2
1611831250000|2021-01-28 10:54:10|4444.3|4438.3|4444.9|4438.9|4444.9|4438.9|4444.3|4438.3|4
1611831260000|2021-01-28 10:54:20|4445.9|4439.9|4446.8|4440.8|4446.9|4440.9|4445.8|4439.8|2
1611831270000|2021-01-28 10:54:30|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1611831280000|2021-01-28 10:54:40|4446.9|4440.9|4447.3|4441.3|4447.3|4441.3|4446.9|4440.9|0
1611831290000|2021-01-28 10:54:50|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1611831300000|2021-01-28 10:55:00|4446.8|4440.8|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|9
1611831320000|2021-01-28 10:55:20|4447|4441|4448.3|4442.3|4448.3|4442.3|4447|4441|2
1611831330000|2021-01-28 10:55:30|4447.9|4441.9|4447.8|4441.8|4447.9|4441.9|4447.8|4441.8|1
1611831350000|2021-01-28 10:55:50|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|0
1611831360000|2021-01-28 10:56:00|4448.4|4442.4|4451.7|4445.7|4451.7|4445.7|4448.3|4442.3|9
1611831370000|2021-01-28 10:56:10|4451.9|4445.9|4451.7|4445.7|4451.9|4445.9|4451.7|4445.7|4
1611831380000|2021-01-28 10:56:20|4451.3|4445.3|4451.7|4445.7|4451.7|4445.7|4451.2|4445.2|2
1611831390000|2021-01-28 10:56:30|4452|4446|4452.3|4446.3|4453.4|4447.4|4452|4446|1
1611831400000|2021-01-28 10:56:40|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.7|4445.7|3
1611831410000|2021-01-28 10:56:50|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|1
1611831420000|2021-01-28 10:57:00|4452.4|4446.4|4452.8|4446.8|4452.9|4446.9|4452.3|4446.3|2
1611831430000|2021-01-28 10:57:10|4452.9|4446.9|4452.8|4446.8|4453.3|4447.3|4452.3|4446.3|2
1611831440000|2021-01-28 10:57:20|4452.9|4446.9|4450.9|4444.9|4452.9|4446.9|4450.9|4444.9|3
1611831450000|2021-01-28 10:57:30|4451|4445|4453.3|4447.3|4453.3|4447.3|4451|4445|5
1611831460000|2021-01-28 10:57:40|4452.9|4446.9|4454.9|4448.9|4454.9|4448.9|4452.8|4446.8|6
1611831470000|2021-01-28 10:57:50|4454.5|4448.5|4453.4|4447.4|4454.9|4448.9|4453.4|4447.4|16
1611831490000|2021-01-28 10:58:10|4452.4|4446.4|4454.4|4448.4|4455.4|4449.4|4452.4|4446.4|2
1611831500000|2021-01-28 10:58:20|4454|4448|4454.3|4448.3|4454.4|4448.4|4454|4448|3
1611831510000|2021-01-28 10:58:30|4454.4|4448.4|4454.8|4448.8|4454.8|4448.8|4454|4448|3
1611831520000|2021-01-28 10:58:40|4454.4|4448.4|4455.4|4449.4|4455.4|4449.4|4454.3|4448.3|3
1611831530000|2021-01-28 10:58:50|4455.3|4449.3|4454.4|4448.4|4455.3|4449.3|4454.3|4448.3|1
1611831540000|2021-01-28 10:59:00|4455.4|4449.4|4456.3|4450.3|4456.3|4450.3|4455.4|4449.4|2
1611831550000|2021-01-28 10:59:10|4456.6|4450.6|4457|4451|4458.5|4452.5|4456.6|4450.6|5
1611831560000|2021-01-28 10:59:20|4457.1|4451.1|4457.3|4451.3|4457.3|4451.3|4457.1|4451.1|0
1611831570000|2021-01-28 10:59:30|4457.1|4451.1|4455.1|4449.1|4457.1|4451.1|4455.1|4449.1|17
1611831580000|2021-01-28 10:59:40|4455.5|4449.5|4454.3|4448.3|4455.5|4449.5|4454.3|4448.3|6
1611831590000|2021-01-28 10:59:50|4453.4|4447.4|4454.3|4448.3|4454.3|4448.3|4453.4|4447.4|2
1611831600000|2021-01-28 11:00:00|4453.9|4447.9|4451|4445|4453.9|4447.9|4451|4445|2
1611831610000|2021-01-28 11:00:10|4450.5|4444.5|4449.9|4443.9|4450.5|4444.5|4449.9|4443.9|1
1611831620000|2021-01-28 11:00:20|4449.7|4443.7|4449.5|4443.5|4449.7|4443.7|4449.5|4443.5|2
1611831630000|2021-01-28 11:00:30|4450.5|4444.5|4450.4|4444.4|4450.5|4444.5|4450.4|4444.4|7
1611831640000|2021-01-28 11:00:40|4450.5|4444.5|4451.4|4445.4|4451.4|4445.4|4450.4|4444.4|5
1611831660000|2021-01-28 11:01:00|4451.5|4445.5|4452.5|4446.5|4452.7|4446.7|4451.5|4445.5|13
1611831670000|2021-01-28 11:01:10|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|1
1611831680000|2021-01-28 11:01:20|4451.9|4445.9|4450.5|4444.5|4451.9|4445.9|4449.7|4443.7|20
1611831690000|2021-01-28 11:01:30|4450.9|4444.9|4450.7|4444.7|4451.2|4445.2|4450.7|4444.7|0
1611831700000|2021-01-28 11:01:40|4449.7|4443.7|4449.4|4443.4|4449.7|4443.7|4449|4443|5
1611831710000|2021-01-28 11:01:50|4449.5|4443.5|4448.7|4442.7|4449.7|4443.7|4448.7|4442.7|9
1611831720000|2021-01-28 11:02:00|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.7|4442.7|0
1611831730000|2021-01-28 11:02:10|4449.8|4443.8|4449.8|4443.8|4450.2|4444.2|4449.8|4443.8|3
1611831740000|2021-01-28 11:02:20|4449.9|4443.9|4449.8|4443.8|4449.9|4443.9|4449.8|4443.8|0
1611831750000|2021-01-28 11:02:30|4448.9|4442.9|4449.8|4443.8|4449.8|4443.8|4447.9|4441.9|2
1611831760000|2021-01-28 11:02:40|4449.7|4443.7|4448.8|4442.8|4449.7|4443.7|4448.8|4442.8|1
1611831770000|2021-01-28 11:02:50|4448.9|4442.9|4448.7|4442.7|4448.9|4442.9|4448.3|4442.3|1
1611831780000|2021-01-28 11:03:00|4448.8|4442.8|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|0
1611831790000|2021-01-28 11:03:10|4447.9|4441.9|4446.8|4440.8|4447.9|4441.9|4446.3|4440.3|3
1611831800000|2021-01-28 11:03:20|4446.7|4440.7|4447.4|4441.4|4447.4|4441.4|4446.7|4440.7|0
1611831810000|2021-01-28 11:03:30|4447|4441|4446.8|4440.8|4447|4441|4446.6|4440.6|0
1611831820000|2021-01-28 11:03:40|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1611831830000|2021-01-28 11:03:50|4446.8|4440.8|4446.9|4440.9|4446.9|4440.9|4446.3|4440.3|1
1611831840000|2021-01-28 11:04:00|4446.8|4440.8|4447.9|4441.9|4447.9|4441.9|4446.8|4440.8|4
1611831850000|2021-01-28 11:04:10|4447.8|4441.8|4447.9|4441.9|4447.9|4441.9|4447.8|4441.8|0
1611831880000|2021-01-28 11:04:40|4447.8|4441.8|4447.9|4441.9|4447.9|4441.9|4447.8|4441.8|0
1611831890000|2021-01-28 11:04:50|4447.5|4441.5|4447.9|4441.9|4447.9|4441.9|4447.5|4441.5|1
1611831900000|2021-01-28 11:05:00|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.8|4440.8|1
1611831910000|2021-01-28 11:05:10|4446.8|4440.8|4446.9|4440.9|4447.8|4441.8|4446.8|4440.8|4
1611831920000|2021-01-28 11:05:20|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|0
1611831940000|2021-01-28 11:05:40|4445.9|4439.9|4446.3|4440.3|4446.8|4440.8|4445.8|4439.8|4
1611831950000|2021-01-28 11:05:50|4445.9|4439.9|4446.4|4440.4|4446.4|4440.4|4445.3|4439.3|1
1611831960000|2021-01-28 11:06:00|4446.3|4440.3|4445.3|4439.3|4446.4|4440.4|4445.3|4439.3|1
1611831980000|2021-01-28 11:06:20|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.3|4439.3|9
1611831990000|2021-01-28 11:06:30|4445.8|4439.8|4444.3|4438.3|4445.9|4439.9|4444.3|4438.3|10
1611832000000|2021-01-28 11:06:40|4443.3|4437.3|4442.4|4436.4|4443.4|4437.4|4442.3|4436.3|2
1611832010000|2021-01-28 11:06:50|4443.3|4437.3|4442.9|4436.9|4443.4|4437.4|4442.9|4436.9|5
1611832020000|2021-01-28 11:07:00|4443.3|4437.3|4443.4|4437.4|4443.4|4437.4|4442.9|4436.9|1
1611832030000|2021-01-28 11:07:10|4443.3|4437.3|4444.8|4438.8|4444.8|4438.8|4443.3|4437.3|2
1611832040000|2021-01-28 11:07:20|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1611832060000|2021-01-28 11:07:40|4444.8|4438.8|4444.8|4438.8|4444.9|4438.9|4444.8|4438.8|0
1611832070000|2021-01-28 11:07:50|4444.3|4438.3|4444.9|4438.9|4444.9|4438.9|4444.3|4438.3|2
1611832080000|2021-01-28 11:08:00|4445.3|4439.3|4446.8|4440.8|4446.9|4440.9|4445.3|4439.3|3
1611832110000|2021-01-28 11:08:30|4446.3|4440.3|4446.8|4440.8|4446.9|4440.9|4446.3|4440.3|2
1611832120000|2021-01-28 11:08:40|4446.9|4440.9|4448.8|4442.8|4448.8|4442.8|4446.9|4440.9|1
1611832130000|2021-01-28 11:08:50|4449.3|4443.3|4449.8|4443.8|4449.8|4443.8|4449.3|4443.3|0
1611832160000|2021-01-28 11:09:20|4450.3|4444.3|4449.8|4443.8|4450.8|4444.8|4449.8|4443.8|13
1611832170000|2021-01-28 11:09:30|4450.3|4444.3|4450.8|4444.8|4450.8|4444.8|4450.3|4444.3|1
1611832180000|2021-01-28 11:09:40|4451.3|4445.3|4451.6|4445.6|4451.6|4445.6|4451.3|4445.3|3
1611832190000|2021-01-28 11:09:50|4451.8|4445.8|4450.9|4444.9|4451.8|4445.8|4450.6|4444.6|5
1611832200000|2021-01-28 11:10:00|4450.5|4444.5|4450.5|4444.5|4450.9|4444.9|4450.4|4444.4|2
1611832210000|2021-01-28 11:10:10|4450.1|4444.1|4450.5|4444.5|4450.5|4444.5|4449.9|4443.9|2
1611832220000|2021-01-28 11:10:20|4450.3|4444.3|4449.9|4443.9|4450.3|4444.3|4449.9|4443.9|1
1611832230000|2021-01-28 11:10:30|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1611832240000|2021-01-28 11:10:40|||||||||1
1611832250000|2021-01-28 11:10:50|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.5|4443.5|1
1611832260000|2021-01-28 11:11:00|4450.3|4444.3|4450.4|4444.4|4450.4|4444.4|4450.3|4444.3|0
1611832270000|2021-01-28 11:11:10|4451.5|4445.5|4452.8|4446.8|4452.8|4446.8|4451.5|4445.5|8
1611832280000|2021-01-28 11:11:20|||||||||1
1611832290000|2021-01-28 11:11:30|4452.9|4446.9|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|2
1611832300000|2021-01-28 11:11:40|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|0
1611832310000|2021-01-28 11:11:50|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|1
1611832330000|2021-01-28 11:12:10|4452|4446|4452.9|4446.9|4452.9|4446.9|4451.9|4445.9|2
1611832340000|2021-01-28 11:12:20|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|3
1611832350000|2021-01-28 11:12:30|4452.6|4446.6|4450.9|4444.9|4452.6|4446.6|4450.9|4444.9|3
1611832360000|2021-01-28 11:12:40|4451.3|4445.3|4451.4|4445.4|4451.4|4445.4|4450.9|4444.9|1
1611832370000|2021-01-28 11:12:50|4451.9|4445.9|4453.3|4447.3|4453.3|4447.3|4451.4|4445.4|8
1611832380000|2021-01-28 11:13:00|4453.6|4447.6|4453.3|4447.3|4453.6|4447.6|4451.9|4445.9|2
1611832390000|2021-01-28 11:13:10|4452.9|4446.9|4452.8|4446.8|4452.9|4446.9|4452.8|4446.8|1
1611832400000|2021-01-28 11:13:20|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|0
1611832410000|2021-01-28 11:13:30|4452.8|4446.8|4452.9|4446.9|4452.9|4446.9|4452.8|4446.8|3
1611832430000|2021-01-28 11:13:50|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|3
1611832440000|2021-01-28 11:14:00|4454|4448|4454|4448|4454.1|4448.1|4454|4448|0
1611832450000|2021-01-28 11:14:10|4453.6|4447.6|4454|4448|4454|4448|4453.6|4447.6|0
1611832460000|2021-01-28 11:14:20|4453.5|4447.5|4453|4447|4453.5|4447.5|4453|4447|2
1611832470000|2021-01-28 11:14:30|4452.5|4446.5|4452.6|4446.6|4452.6|4446.6|4452.5|4446.5|1
1611832480000|2021-01-28 11:14:40|4452.5|4446.5|4453|4447|4453|4447|4452.5|4446.5|5
1611832490000|2021-01-28 11:14:50|4453.1|4447.1|4456.1|4450.1|4456.1|4450.1|4453.1|4447.1|2
1611832500000|2021-01-28 11:15:00|4456|4450|4456.5|4450.5|4456.5|4450.5|4456|4450|0
1611832510000|2021-01-28 11:15:10|4457.4|4451.4|4456.5|4450.5|4457.4|4451.4|4456|4450|8
1611832520000|2021-01-28 11:15:20|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1611832530000|2021-01-28 11:15:30|4457.4|4451.4|4456.5|4450.5|4457.4|4451.4|4455.5|4449.5|6
1611832540000|2021-01-28 11:15:40|4456.9|4450.9|4455.5|4449.5|4456.9|4450.9|4455.5|4449.5|3
1611832550000|2021-01-28 11:15:50|4455.4|4449.4|4454|4448|4455.4|4449.4|4454|4448|8
1611832560000|2021-01-28 11:16:00|4453.9|4447.9|4454.5|4448.5|4454.5|4448.5|4453.9|4447.9|8
1611832570000|2021-01-28 11:16:10|4453.6|4447.6|4454.9|4448.9|4454.9|4448.9|4453.6|4447.6|2
1611832580000|2021-01-28 11:16:20|4453.9|4447.9|4453.9|4447.9|4454|4448|4453.9|4447.9|0
1611832590000|2021-01-28 11:16:30|4452.9|4446.9|4453|4447|4453|4447|4452.5|4446.5|1
1611832600000|2021-01-28 11:16:40|4453.1|4447.1|4453.5|4447.5|4453.5|4447.5|4453|4447|3
1611832620000|2021-01-28 11:17:00|4453.1|4447.1|4453|4447|4453.1|4447.1|4453|4447|0
1611832630000|2021-01-28 11:17:10|4453.5|4447.5|4454.5|4448.5|4454.5|4448.5|4452.9|4446.9|11
1611832640000|2021-01-28 11:17:20|4455.5|4449.5|4456.9|4450.9|4456.9|4450.9|4455.5|4449.5|6
1611832650000|2021-01-28 11:17:30|4457.3|4451.3|4455|4449|4457.4|4451.4|4455|4449|10
1611832660000|2021-01-28 11:17:40|4455.1|4449.1|4455.9|4449.9|4456.9|4450.9|4455|4449|7
1611832670000|2021-01-28 11:17:50|4456|4450|4456.9|4450.9|4456.9|4450.9|4455.9|4449.9|2
1611832680000|2021-01-28 11:18:00|4457.4|4451.4|4457.9|4451.9|4458.3|4452.3|4457.4|4451.4|7
1611832690000|2021-01-28 11:18:10|4456.9|4450.9|4455.9|4449.9|4456.9|4450.9|4455.9|4449.9|4
1611832710000|2021-01-28 11:18:30|4454.9|4448.9|4454.4|4448.4|4454.9|4448.9|4454.4|4448.4|1
1611832720000|2021-01-28 11:18:40|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|0
1611832740000|2021-01-28 11:19:00|4455|4449|4454.9|4448.9|4455|4449|4454.4|4448.4|2
1611832750000|2021-01-28 11:19:10|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|1
1611832760000|2021-01-28 11:19:20|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|0
1611832780000|2021-01-28 11:19:40|||||||||2
1611832790000|2021-01-28 11:19:50|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1611832800000|2021-01-28 11:20:00|4457|4451|4455.9|4449.9|4457.4|4451.4|4455.9|4449.9|7
1611832810000|2021-01-28 11:20:10|4456.5|4450.5|4457.3|4451.3|4457.3|4451.3|4456.4|4450.4|0
1611832820000|2021-01-28 11:20:20|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|4
1611832830000|2021-01-28 11:20:30|4457.4|4451.4|4457.5|4451.5|4457.5|4451.5|4457.4|4451.4|0
1611832840000|2021-01-28 11:20:40|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|1
1611832850000|2021-01-28 11:20:50|4456.9|4450.9|4456.8|4450.8|4456.9|4450.9|4456.8|4450.8|5
1611832860000|2021-01-28 11:21:00|4456.9|4450.9|4454.5|4448.5|4456.9|4450.9|4454.5|4448.5|11
1611832870000|2021-01-28 11:21:10|4455|4449|4454.5|4448.5|4455|4449|4453.8|4447.8|2
1611832880000|2021-01-28 11:21:20|4454.9|4448.9|4454.5|4448.5|4454.9|4448.9|4454.5|4448.5|2
1611832890000|2021-01-28 11:21:30|4455|4449|4455|4449|4455|4449|4455|4449|1
1611832900000|2021-01-28 11:21:40|4454.5|4448.5|4454.5|4448.5|4454.9|4448.9|4454.5|4448.5|1
1611832910000|2021-01-28 11:21:50|4454|4448|4454|4448|4454|4448|4454|4448|1
1611832920000|2021-01-28 11:22:00|4453.6|4447.6|4453.9|4447.9|4453.9|4447.9|4453.6|4447.6|1
1611832930000|2021-01-28 11:22:10|4454|4448|4454|4448|4454|4448|4454|4448|0
1611832960000|2021-01-28 11:22:40|4453.5|4447.5|4453.5|4447.5|4454|4448|4453.5|4447.5|4
1611832970000|2021-01-28 11:22:50|4453.3|4447.3|4452.9|4446.9|4453.3|4447.3|4452.5|4446.5|4
1611832980000|2021-01-28 11:23:00|4453.3|4447.3|4453.4|4447.4|4453.4|4447.4|4453.3|4447.3|0
1611832990000|2021-01-28 11:23:10|4452.6|4446.6|4450.5|4444.5|4452.6|4446.6|4450.5|4444.5|13
1611833000000|2021-01-28 11:23:20|4450.9|4444.9|4450.5|4444.5|4451|4445|4450.5|4444.5|0
1611833010000|2021-01-28 11:23:30|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|3
1611833020000|2021-01-28 11:23:40|4450.5|4444.5|4451.4|4445.4|4451.4|4445.4|4450.5|4444.5|6
1611833040000|2021-01-28 11:24:00|4451.5|4445.5|4451.9|4445.9|4452.5|4446.5|4451.1|4445.1|11
1611833060000|2021-01-28 11:24:20|4452.3|4446.3|4451.5|4445.5|4453|4447|4451.5|4445.5|4
1611833070000|2021-01-28 11:24:30|4451.4|4445.4|4451.5|4445.5|4451.5|4445.5|4451.4|4445.4|0
1611833080000|2021-01-28 11:24:40|4451|4445|4450.5|4444.5|4451|4445|4450.5|4444.5|2
1611833090000|2021-01-28 11:24:50|4451.1|4445.1|4451|4445|4451.1|4445.1|4451|4445|1
1611833110000|2021-01-28 11:25:10|4451.5|4445.5|4451|4445|4451.5|4445.5|4451|4445|5
1611833130000|2021-01-28 11:25:30|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|1
1611833140000|2021-01-28 11:25:40|4451|4445|4451|4445|4451|4445|4451|4445|0
1611833160000|2021-01-28 11:26:00|4450.5|4444.5|4450.9|4444.9|4451|4445|4450.5|4444.5|0
1611833170000|2021-01-28 11:26:10|4450.5|4444.5|4452|4446|4452|4446|4450.5|4444.5|3
1611833180000|2021-01-28 11:26:20|4452.1|4446.1|4451.1|4445.1|4452.1|4446.1|4450.6|4444.6|12
1611833190000|2021-01-28 11:26:30|4452|4446|4452|4446|4452|4446|4452|4446|1
1611833200000|2021-01-28 11:26:40|4452.1|4446.1|4453|4447|4453|4447|4452.1|4446.1|1
1611833210000|2021-01-28 11:26:50|4452.6|4446.6|4453|4447|4453|4447|4452.6|4446.6|1
1611833220000|2021-01-28 11:27:00|4452.6|4446.6|4452.9|4446.9|4453|4447|4452.6|4446.6|1
1611833230000|2021-01-28 11:27:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1611833240000|2021-01-28 11:27:20|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|1
1611833250000|2021-01-28 11:27:30|4452.5|4446.5|4452.5|4446.5|4452.7|4446.7|4451.5|4445.5|2
1611833260000|2021-01-28 11:27:40|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.5|4446.5|2
1611833270000|2021-01-28 11:27:50|4452.5|4446.5|4451.9|4445.9|4452.5|4446.5|4451.9|4445.9|1
1611833280000|2021-01-28 11:28:00|4452|4446|4451.9|4445.9|4452|4446|4451.9|4445.9|0
1611833290000|2021-01-28 11:28:10|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|3
1611833310000|2021-01-28 11:28:30|4451.5|4445.5|4452|4446|4452|4446|4451.5|4445.5|2
1611833350000|2021-01-28 11:29:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1611833370000|2021-01-28 11:29:30|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|2
1611833380000|2021-01-28 11:29:40|4451.5|4445.5|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|1
1611833390000|2021-01-28 11:29:50|4451.9|4445.9|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|0
1611833400000|2021-01-28 11:30:00|4452|4446|4452.9|4446.9|4453.4|4447.4|4451.9|4445.9|1
1611833440000|2021-01-28 11:30:40|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|1
1611833450000|2021-01-28 11:30:50|||||||||5
1611833460000|2021-01-28 11:31:00|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|0
1611833470000|2021-01-28 11:31:10|4453|4447|4455.9|4449.9|4455.9|4449.9|4453|4447|45
1611833480000|2021-01-28 11:31:20|4456.4|4450.4|4455.9|4449.9|4456.4|4450.4|4455.9|4449.9|2
1611833490000|2021-01-28 11:31:30|4456.2|4450.2|4455.9|4449.9|4456.2|4450.2|4455.9|4449.9|0
1611833500000|2021-01-28 11:31:40|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|1
1611833510000|2021-01-28 11:31:50|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|3
1611833520000|2021-01-28 11:32:00|4456|4450|4456.4|4450.4|4456.4|4450.4|4455.9|4449.9|0
1611833530000|2021-01-28 11:32:10|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.5|4449.5|6
1611833540000|2021-01-28 11:32:20|4455.5|4449.5|4456.4|4450.4|4456.4|4450.4|4455.5|4449.5|2
1611833550000|2021-01-28 11:32:30|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|1
1611833590000|2021-01-28 11:33:10|4456.5|4450.5|4455.9|4449.9|4456.5|4450.5|4455.9|4449.9|0
1611833600000|2021-01-28 11:33:20|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|5
1611833610000|2021-01-28 11:33:30|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|2
1611833630000|2021-01-28 11:33:50|4456.4|4450.4|4455.9|4449.9|4456.9|4450.9|4455.9|4449.9|2
1611833640000|2021-01-28 11:34:00|4455.5|4449.5|4455.7|4449.7|4455.9|4449.9|4455.4|4449.4|2
1611833650000|2021-01-28 11:34:10|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|0
1611833660000|2021-01-28 11:34:20|4455.5|4449.5|4456.2|4450.2|4456.4|4450.4|4455.4|4449.4|1
1611833670000|2021-01-28 11:34:30|4456.4|4450.4|4455.9|4449.9|4456.4|4450.4|4455.9|4449.9|0
1611833680000|2021-01-28 11:34:40|4455.7|4449.7|4455.4|4449.4|4455.7|4449.7|4455.2|4449.2|0
1611833690000|2021-01-28 11:34:50|4455.9|4449.9|4454.9|4448.9|4455.9|4449.9|4454.9|4448.9|0
1611833700000|2021-01-28 11:35:00|4454.7|4448.7|4455.6|4449.6|4455.6|4449.6|4453.2|4447.2|7
1611833720000|2021-01-28 11:35:20|4455.2|4449.2|4453.6|4447.6|4455.2|4449.2|4453.6|4447.6|9
1611833730000|2021-01-28 11:35:30|4453.2|4447.2|4453.2|4447.2|4453.6|4447.6|4452.7|4446.7|4
1611833740000|2021-01-28 11:35:40|4453.6|4447.6|4453.2|4447.2|4453.6|4447.6|4453.2|4447.2|1
1611833760000|2021-01-28 11:36:00|4453.1|4447.1|4452.2|4446.2|4453.1|4447.1|4452.2|4446.2|2
1611833770000|2021-01-28 11:36:10|4451.6|4445.6|4451.7|4445.7|4451.7|4445.7|4451.6|4445.6|5
1611833780000|2021-01-28 11:36:20|4451.2|4445.2|4451.6|4445.6|4451.6|4445.6|4451.2|4445.2|1
1611833790000|2021-01-28 11:36:30|4451.7|4445.7|4450.2|4444.2|4451.7|4445.7|4450.2|4444.2|9
1611833800000|2021-01-28 11:36:40|4450.6|4444.6|4450.7|4444.7|4450.7|4444.7|4450.6|4444.6|3
1611833810000|2021-01-28 11:36:50|4450.6|4444.6|4451.7|4445.7|4451.7|4445.7|4450.6|4444.6|3
1611833820000|2021-01-28 11:37:00|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1611833830000|2021-01-28 11:37:10|4451.7|4445.7|4451.6|4445.6|4451.7|4445.7|4451.2|4445.2|1
1611833870000|2021-01-28 11:37:50|4451.2|4445.2|4451.6|4445.6|4451.6|4445.6|4451.2|4445.2|3
1611833880000|2021-01-28 11:38:00|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|1
1611833890000|2021-01-28 11:38:10|4451.7|4445.7|4451.6|4445.6|4451.7|4445.7|4451.6|4445.6|0
1611833900000|2021-01-28 11:38:20|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1611833910000|2021-01-28 11:38:30|4451.6|4445.6|4452.2|4446.2|4452.2|4446.2|4451.2|4445.2|2
1611833940000|2021-01-28 11:39:00|4452.4|4446.4|4452.6|4446.6|4453.1|4447.1|4452.4|4446.4|3
1611833950000|2021-01-28 11:39:10|4452.2|4446.2|4451.6|4445.6|4452.6|4446.6|4451.6|4445.6|2
1611833960000|2021-01-28 11:39:20|4451.7|4445.7|4451.6|4445.6|4451.7|4445.7|4451.6|4445.6|0
1611833980000|2021-01-28 11:39:40|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1611833990000|2021-01-28 11:39:50|4451.2|4445.2|4451.6|4445.6|4451.6|4445.6|4451.2|4445.2|1
1611834000000|2021-01-28 11:40:00|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1611834010000|2021-01-28 11:40:10|4452.1|4446.1|4453.2|4447.2|4453.2|4447.2|4452.1|4446.1|3
1611834020000|2021-01-28 11:40:20|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|1
1611834030000|2021-01-28 11:40:30|4452.7|4446.7|4452.6|4446.6|4452.7|4446.7|4452.2|4446.2|3
1611834040000|2021-01-28 11:40:40|4452.7|4446.7|4453.6|4447.6|4453.7|4447.7|4452.7|4446.7|3
1611834050000|2021-01-28 11:40:50|4453.2|4447.2|4453.1|4447.1|4453.6|4447.6|4453.1|4447.1|0
1611834060000|2021-01-28 11:41:00|4452.6|4446.6|4453|4447|4453.1|4447.1|4452.6|4446.6|1
1611834070000|2021-01-28 11:41:10|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.2|4446.2|1
1611834080000|2021-01-28 11:41:20|4452.2|4446.2|4453.6|4447.6|4453.6|4447.6|4452.2|4446.2|6
1611834090000|2021-01-28 11:41:30|4453.2|4447.2|4452.5|4446.5|4453.2|4447.2|4452.5|4446.5|0
1611834100000|2021-01-28 11:41:40|4452.1|4446.1|4452|4446|4452.1|4446.1|4452|4446|0
1611834110000|2021-01-28 11:41:50|4452.1|4446.1|4452.5|4446.5|4452.5|4446.5|4452.1|4446.1|1
1611834120000|2021-01-28 11:42:00|4452|4446|4452|4446|4452|4446|4452|4446|2
1611834130000|2021-01-28 11:42:10|4451.6|4445.6|4451.5|4445.5|4452|4446|4451.5|4445.5|8
1611834140000|2021-01-28 11:42:20|4451.6|4445.6|4450.6|4444.6|4451.6|4445.6|4450.6|4444.6|0
1611834150000|2021-01-28 11:42:30|4451.2|4445.2|4451.2|4445.2|4451.6|4445.6|4451.2|4445.2|3
1611834160000|2021-01-28 11:42:40|4450.6|4444.6|4451.6|4445.6|4451.6|4445.6|4450.6|4444.6|0
1611834170000|2021-01-28 11:42:50|4451.1|4445.1|4451.5|4445.5|4452|4446|4451.1|4445.1|2
1611834180000|2021-01-28 11:43:00|4451.1|4445.1|4451.6|4445.6|4451.6|4445.6|4451|4445|1
1611834190000|2021-01-28 11:43:10|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1611834200000|2021-01-28 11:43:20|4451.4|4445.4|4451.2|4445.2|4452.1|4446.1|4451.2|4445.2|9
1611834210000|2021-01-28 11:43:30|4451|4445|4451.3|4445.3|4451.3|4445.3|4451|4445|2
1611834220000|2021-01-28 11:43:40|4451|4445|4450.6|4444.6|4451|4445|4450.6|4444.6|0
1611834240000|2021-01-28 11:44:00|4450.2|4444.2|4451.5|4445.5|4451.5|4445.5|4450.2|4444.2|5
1611834250000|2021-01-28 11:44:10|4451.6|4445.6|4451|4445|4451.6|4445.6|4451|4445|3
1611834260000|2021-01-28 11:44:20|4451.6|4445.6|4452|4446|4452.5|4446.5|4451.6|4445.6|1
1611834270000|2021-01-28 11:44:30|4452.1|4446.1|4451.6|4445.6|4452.1|4446.1|4451.6|4445.6|0
1611834300000|2021-01-28 11:45:00|4452.1|4446.1|4453.6|4447.6|4453.6|4447.6|4452|4446|2
1611834310000|2021-01-28 11:45:10|4453|4447|4453.1|4447.1|4453.1|4447.1|4453|4447|0
1611834320000|2021-01-28 11:45:20|4453|4447|4452.6|4446.6|4453|4447|4452.6|4446.6|2
1611834330000|2021-01-28 11:45:30|4452.5|4446.5|4453.6|4447.6|4454|4448|4452.5|4446.5|1
1611834340000|2021-01-28 11:45:40|4453.2|4447.2|4452.6|4446.6|4453.2|4447.2|4452.6|4446.6|3
1611834350000|2021-01-28 11:45:50|4452.7|4446.7|4455.6|4449.6|4456|4450|4452.6|4446.6|8
1611834360000|2021-01-28 11:46:00|4456|4450|4455.5|4449.5|4456.3|4450.3|4455|4449|8
1611834370000|2021-01-28 11:46:10|4455.3|4449.3|4456.6|4450.6|4456.6|4450.6|4455|4449|3
1611834380000|2021-01-28 11:46:20|4457|4451|4457|4451|4457|4451|4457|4451|0
1611834390000|2021-01-28 11:46:30|4456.6|4450.6|4456|4450|4456.6|4450.6|4456|4450|3
1611834400000|2021-01-28 11:46:40|4456.1|4450.1|4456|4450|4457|4451|4456|4450|1
1611834430000|2021-01-28 11:47:10|4455.5|4449.5|4453.5|4447.5|4455.6|4449.6|4453.5|4447.5|10
1611834440000|2021-01-28 11:47:20|4453.1|4447.1|4453.5|4447.5|4453.6|4447.6|4453.1|4447.1|2
1611834450000|2021-01-28 11:47:30|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|0
1611834460000|2021-01-28 11:47:40|4453|4447|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1611834470000|2021-01-28 11:47:50|4453.1|4447.1|4452.6|4446.6|4453.1|4447.1|4452.2|4446.2|1
1611834490000|2021-01-28 11:48:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.1|4446.1|6
1611834500000|2021-01-28 11:48:20|4452.6|4446.6|4452.6|4446.6|4453|4447|4452.6|4446.6|0
1611834510000|2021-01-28 11:48:30|4452.5|4446.5|4452.6|4446.6|4452.6|4446.6|4452.1|4446.1|1
1611834530000|2021-01-28 11:48:50|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|1
1611834540000|2021-01-28 11:49:00|4452.6|4446.6|4451.6|4445.6|4452.6|4446.6|4451.6|4445.6|0
1611834550000|2021-01-28 11:49:10|4452|4446|4452.5|4446.5|4452.5|4446.5|4451.6|4445.6|36
1611834560000|2021-01-28 11:49:20|4452.3|4446.3|4452.5|4446.5|4452.5|4446.5|4452.3|4446.3|0
1611834570000|2021-01-28 11:49:30|4452.3|4446.3|4452.5|4446.5|4452.5|4446.5|4452.3|4446.3|5
1611834580000|2021-01-28 11:49:40|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1611834590000|2021-01-28 11:49:50|4453|4447|4454.5|4448.5|4454.5|4448.5|4452.6|4446.6|8
1611834600000|2021-01-28 11:50:00|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454|4448|1
1611834610000|2021-01-28 11:50:10|4454|4448|4452.5|4446.5|4454|4448|4452.5|4446.5|2
1611834620000|2021-01-28 11:50:20|4452.6|4446.6|4452.5|4446.5|4453|4447|4452.5|4446.5|1
1611834630000|2021-01-28 11:50:30|4453.3|4447.3|4453.1|4447.1|4453.6|4447.6|4453.1|4447.1|9
1611834640000|2021-01-28 11:50:40|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|2
1611834650000|2021-01-28 11:50:50|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1611834660000|2021-01-28 11:51:00|4452.5|4446.5|4452.6|4446.6|4452.6|4446.6|4452.1|4446.1|1
1611834670000|2021-01-28 11:51:10|4453.1|4447.1|4453.5|4447.5|4453.5|4447.5|4453.1|4447.1|1
1611834680000|2021-01-28 11:51:20|4453.1|4447.1|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1611834690000|2021-01-28 11:51:30|4453|4447|4453.5|4447.5|4454|4448|4453|4447|2
1611834700000|2021-01-28 11:51:40|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|3
1611834710000|2021-01-28 11:51:50|4453|4447|4453|4447|4453|4447|4453|4447|0
1611834720000|2021-01-28 11:52:00|4452.5|4446.5|4453.1|4447.1|4453.6|4447.6|4452.5|4446.5|6
1611834730000|2021-01-28 11:52:10|4453.2|4447.2|4453.1|4447.1|4453.6|4447.6|4453|4447|12
1611834740000|2021-01-28 11:52:20|4453.2|4447.2|4453.6|4447.6|4453.6|4447.6|4453.2|4447.2|5
1611834750000|2021-01-28 11:52:30|4453.2|4447.2|4453.1|4447.1|4454|4448|4453.1|4447.1|1
1611834760000|2021-01-28 11:52:40|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|0
1611834770000|2021-01-28 11:52:50|4453.2|4447.2|4451.6|4445.6|4453.2|4447.2|4451.6|4445.6|3
1611834780000|2021-01-28 11:53:00|4451.7|4445.7|4452.8|4446.8|4453.2|4447.2|4451.7|4445.7|4
1611834790000|2021-01-28 11:53:10|4452.7|4446.7|4451.6|4445.6|4452.7|4446.7|4451.6|4445.6|2
1611834800000|2021-01-28 11:53:20|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.2|4445.2|0
1611834810000|2021-01-28 11:53:30|4451.3|4445.3|4451.2|4445.2|4451.3|4445.3|4451.2|4445.2|0
1611834820000|2021-01-28 11:53:40|4451.1|4445.1|4451|4445|4451.2|4445.2|4450.2|4444.2|1
1611834830000|2021-01-28 11:53:50|4451.2|4445.2|4450.6|4444.6|4451.5|4445.5|4450.3|4444.3|10
1611834840000|2021-01-28 11:54:00|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4450.1|4444.1|2
1611834850000|2021-01-28 11:54:10|4451|4445|4450.5|4444.5|4451|4445|4450.5|4444.5|1
1611834860000|2021-01-28 11:54:20|4450.3|4444.3|4451.5|4445.5|4451.8|4445.8|4450|4444|3
1611834870000|2021-01-28 11:54:30|4451.8|4445.8|4452|4446|4452.3|4446.3|4451.5|4445.5|2
1611834880000|2021-01-28 11:54:40|4451.5|4445.5|4451.3|4445.3|4451.6|4445.6|4451.3|4445.3|2
1611834890000|2021-01-28 11:54:50|4451|4445|4454.3|4448.3|4454.7|4448.7|4451|4445|55
1611834900000|2021-01-28 11:55:00|4452.8|4446.8|4452.5|4446.5|4452.8|4446.8|4452.3|4446.3|9
1611834910000|2021-01-28 11:55:10|4452.3|4446.3|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|1
1611834920000|2021-01-28 11:55:20|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|0
1611834930000|2021-01-28 11:55:30|4451.3|4445.3|4451.3|4445.3|4451.8|4445.8|4451|4445|3
1611834940000|2021-01-28 11:55:40|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1611834950000|2021-01-28 11:55:50|4453|4447|4453.3|4447.3|4453.5|4447.5|4453|4447|3
1611834960000|2021-01-28 11:56:00|4453|4447|4453.3|4447.3|4453.5|4447.5|4453|4447|1
1611834970000|2021-01-28 11:56:10|4453.8|4447.8|4453.8|4447.8|4454|4448|4453.8|4447.8|2
1611834980000|2021-01-28 11:56:20|4454|4448|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|6
1611834990000|2021-01-28 11:56:30|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4453.8|4447.8|3
1611835010000|2021-01-28 11:56:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1611835020000|2021-01-28 11:57:00|4454|4448|4454.3|4448.3|4454.3|4448.3|4454|4448|1
1611835030000|2021-01-28 11:57:10|4454.5|4448.5|4454.8|4448.8|4454.8|4448.8|4454.5|4448.5|0
1611835040000|2021-01-28 11:57:20|4454.3|4448.3|4454.8|4448.8|4455|4449|4454.3|4448.3|6
1611835050000|2021-01-28 11:57:30|4455.3|4449.3|4454.8|4448.8|4455.6|4449.6|4454.8|4448.8|5
1611835060000|2021-01-28 11:57:40|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|0
1611835070000|2021-01-28 11:57:50|4454.3|4448.3|4455.3|4449.3|4455.3|4449.3|4454|4448|2
1611835080000|2021-01-28 11:58:00|4455|4449|4455|4449|4455|4449|4455|4449|0
1611835090000|2021-01-28 11:58:10|4454.8|4448.8|4453.7|4447.7|4454.8|4448.8|4453.7|4447.7|1
1611835100000|2021-01-28 11:58:20|4453.3|4447.3|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|2
1611835110000|2021-01-28 11:58:30|4454.2|4448.2|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|1
1611835120000|2021-01-28 11:58:40|4454.2|4448.2|4455.3|4449.3|4455.3|4449.3|4454.2|4448.2|2
1611835130000|2021-01-28 11:58:50|4455.7|4449.7|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|5
1611835140000|2021-01-28 11:59:00|4455.8|4449.8|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|3
1611835150000|2021-01-28 11:59:10|4454.8|4448.8|4455.3|4449.3|4455.7|4449.7|4454.7|4448.7|9
1611835160000|2021-01-28 11:59:20|4455.7|4449.7|4455.3|4449.3|4457.1|4451.1|4455.3|4449.3|19
1611835170000|2021-01-28 11:59:30|4455.7|4449.7|4455.3|4449.3|4455.7|4449.7|4455|4449|2
1611835180000|2021-01-28 11:59:40|4455.5|4449.5|4456.2|4450.2|4456.3|4450.3|4455.5|4449.5|6
1611835190000|2021-01-28 11:59:50|4456.6|4450.6|4457.1|4451.1|4457.2|4451.2|4456.2|4450.2|7
1611835200000|2021-01-28 12:00:00|4456.7|4450.7|4457.1|4451.1|4457.1|4451.1|4456.2|4450.2|1
1611835220000|2021-01-28 12:00:20|4457.6|4451.6|4457.2|4451.2|4457.6|4451.6|4457.1|4451.1|5
1611835230000|2021-01-28 12:00:30|4457.1|4451.1|4456.7|4450.7|4457.7|4451.7|4456.7|4450.7|2
1611835240000|2021-01-28 12:00:40|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|1
1611835250000|2021-01-28 12:00:50|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1611835260000|2021-01-28 12:01:00|4457.3|4451.3|4458.2|4452.2|4458.2|4452.2|4457.3|4451.3|3
1611835270000|2021-01-28 12:01:10|4458.1|4452.1|4458.1|4452.1|4458.2|4452.2|4457.7|4451.7|0
1611835280000|2021-01-28 12:01:20|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1611835290000|2021-01-28 12:01:30|4458.7|4452.7|4458.2|4452.2|4458.7|4452.7|4458.2|4452.2|1
1611835300000|2021-01-28 12:01:40|4457.8|4451.8|4457.8|4451.8|4458.2|4452.2|4457.8|4451.8|1
1611835310000|2021-01-28 12:01:50|4457.7|4451.7|4457.7|4451.7|4457.8|4451.8|4457.3|4451.3|3
1611835320000|2021-01-28 12:02:00|4457.3|4451.3|4457.7|4451.7|4457.7|4451.7|4457.3|4451.3|0
1611835330000|2021-01-28 12:02:10|4457.8|4451.8|4454.6|4448.6|4457.8|4451.8|4454.6|4448.6|18
1611835340000|2021-01-28 12:02:20|4454.2|4448.2|4454.1|4448.1|4454.6|4448.6|4453.8|4447.8|4
1611835350000|2021-01-28 12:02:30|4453.7|4447.7|4454.2|4448.2|4454.2|4448.2|4453.7|4447.7|1
1611835360000|2021-01-28 12:02:40|4454.7|4448.7|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|1
1611835370000|2021-01-28 12:02:50|4454.8|4448.8|4454.2|4448.2|4454.8|4448.8|4453.7|4447.7|6
1611835390000|2021-01-28 12:03:10|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|9
1611835400000|2021-01-28 12:03:20|4453.3|4447.3|4453.2|4447.2|4453.6|4447.6|4453.2|4447.2|1
1611835410000|2021-01-28 12:03:30|4453.3|4447.3|4455.3|4449.3|4455.3|4449.3|4453.3|4447.3|2
1611835420000|2021-01-28 12:03:40|4455|4449|4456.2|4450.2|4456.2|4450.2|4454.8|4448.8|2
1611835430000|2021-01-28 12:03:50|4456.3|4450.3|4457.7|4451.7|4457.7|4451.7|4456.3|4450.3|3
1611835440000|2021-01-28 12:04:00|4458.1|4452.1|4457.7|4451.7|4458.1|4452.1|4457.7|4451.7|1
1611835450000|2021-01-28 12:04:10|4457.8|4451.8|4461.9|4455.9|4462.3|4456.3|4457.8|4451.8|7
1611835460000|2021-01-28 12:04:20|4462.3|4456.3|4462.9|4456.9|4462.9|4456.9|4461.7|4455.7|10
1611835470000|2021-01-28 12:04:30|4463.1|4457.1|4463.1|4457.1|4463.4|4457.4|4462.3|4456.3|4
1611835480000|2021-01-28 12:04:40|4462.7|4456.7|4462.7|4456.7|4463.9|4457.9|4462.7|4456.7|3
1611835490000|2021-01-28 12:04:50|4463.1|4457.1|4464.2|4458.2|4464.2|4458.2|4463.1|4457.1|7
1611835500000|2021-01-28 12:05:00|4463.8|4457.8|4463.8|4457.8|4464.7|4458.7|4463.1|4457.1|32
1611835510000|2021-01-28 12:05:10|4464.7|4458.7|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|5
1611835520000|2021-01-28 12:05:20|4465.2|4459.2|4467.3|4461.3|4467.3|4461.3|4465.2|4459.2|9
1611835530000|2021-01-28 12:05:30|4466.6|4460.6|4466.6|4460.6|4467|4461|4466.1|4460.1|10
1611835540000|2021-01-28 12:05:40|4466.5|4460.5|4470.8|4464.8|4470.8|4464.8|4466.5|4460.5|7
1611835550000|2021-01-28 12:05:50|4470.3|4464.3|4472.9|4466.9|4474.6|4468.6|4470.3|4464.3|15
1611835560000|2021-01-28 12:06:00|4472.6|4466.6|4470.6|4464.6|4472.6|4466.6|4470.6|4464.6|4
1611835570000|2021-01-28 12:06:10|4470.9|4464.9|4474.4|4468.4|4474.4|4468.4|4470.9|4464.9|45
1611835580000|2021-01-28 12:06:20|4473.9|4467.9|4473.1|4467.1|4474.8|4468.8|4473.1|4467.1|7
1611835590000|2021-01-28 12:06:30|4472.9|4466.9|4475.3|4469.3|4476.7|4470.7|4472.6|4466.6|24
1611835600000|2021-01-28 12:06:40|||||||||5
1611835610000|2021-01-28 12:06:50|4474.6|4468.6|4472.8|4466.8|4474.6|4468.6|4472.8|4466.8|9
1611835620000|2021-01-28 12:07:00|4473.2|4467.2|4470.8|4464.8|4473.2|4467.2|4470.8|4464.8|13
1611835630000|2021-01-28 12:07:10|4471.2|4465.2|4473.3|4467.3|4473.3|4467.3|4470.2|4464.2|5
1611835640000|2021-01-28 12:07:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4471.8|4465.8|15
1611835650000|2021-01-28 12:07:30|4474.1|4468.1|4472.7|4466.7|4474.5|4468.5|4472.7|4466.7|5
1611835660000|2021-01-28 12:07:40|4472.3|4466.3|4473.3|4467.3|4473.3|4467.3|4472.3|4466.3|3
1611835670000|2021-01-28 12:07:50|4473.2|4467.2|4471.8|4465.8|4473.2|4467.2|4471.8|4465.8|4
1611835680000|2021-01-28 12:08:00|4472.2|4466.2|4471.8|4465.8|4473.2|4467.2|4471.8|4465.8|11
1611835690000|2021-01-28 12:08:10|4472.2|4466.2|4476.8|4470.8|4476.8|4470.8|4472.2|4466.2|15
1611835700000|2021-01-28 12:08:20|4476.5|4470.5|4475.8|4469.8|4476.8|4470.8|4475.8|4469.8|12
1611835710000|2021-01-28 12:08:30|4476.8|4470.8|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|2
1611835720000|2021-01-28 12:08:40|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4476.7|4470.7|0
1611835730000|2021-01-28 12:08:50|4476.8|4470.8|4478.8|4472.8|4479.7|4473.7|4476.8|4470.8|3
1611835740000|2021-01-28 12:09:00|4479.2|4473.2|4479.7|4473.7|4479.7|4473.7|4477.8|4471.8|12
1611835750000|2021-01-28 12:09:10|4480.2|4474.2|4480.7|4474.7|4480.7|4474.7|4479.7|4473.7|7
1611835760000|2021-01-28 12:09:20|4479.8|4473.8|4478.7|4472.7|4479.8|4473.8|4477.8|4471.8|19
1611835770000|2021-01-28 12:09:30|4478.8|4472.8|4477.8|4471.8|4479.7|4473.7|4477.8|4471.8|1
1611835780000|2021-01-28 12:09:40|4478.2|4472.2|4478.8|4472.8|4478.8|4472.8|4478.2|4472.2|4
1611835790000|2021-01-28 12:09:50|4479.7|4473.7|4480.6|4474.6|4480.6|4474.6|4479.7|4473.7|6
1611835800000|2021-01-28 12:10:00|4481|4475|4480|4474|4481|4475|4480|4474|3
1611835810000|2021-01-28 12:10:10|4479.7|4473.7|4478.6|4472.6|4480|4474|4478.6|4472.6|2
1611835820000|2021-01-28 12:10:20|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|2
1611835830000|2021-01-28 12:10:30|4479|4473|4480.1|4474.1|4480.5|4474.5|4479|4473|11
1611835840000|2021-01-28 12:10:40|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|2
1611835850000|2021-01-28 12:10:50|4480.5|4474.5|4480.8|4474.8|4480.8|4474.8|4480.5|4474.5|2
1611835860000|2021-01-28 12:11:00|4481|4475|4480|4474|4481.3|4475.3|4480|4474|4
1611835870000|2021-01-28 12:11:10|4480.1|4474.1|4480|4474|4480.1|4474.1|4480|4474|2
1611835880000|2021-01-28 12:11:20|4480.1|4474.1|4480.8|4474.8|4480.8|4474.8|4480.1|4474.1|1
1611835890000|2021-01-28 12:11:30|4481.3|4475.3|4481.8|4475.8|4481.8|4475.8|4481.3|4475.3|2
1611835900000|2021-01-28 12:11:40|4481|4475|4483.3|4477.3|4483.3|4477.3|4481|4475|15
1611835910000|2021-01-28 12:11:50|4483|4477|4483.3|4477.3|4483.3|4477.3|4482.5|4476.5|2
1611835920000|2021-01-28 12:12:00|4482.5|4476.5|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|11
1611835930000|2021-01-28 12:12:10|4483.2|4477.2|4483.3|4477.3|4483.3|4477.3|4483.2|4477.2|0
1611835940000|2021-01-28 12:12:20|4483|4477|4483.8|4477.8|4484.3|4478.3|4483|4477|9
1611835950000|2021-01-28 12:12:30|||||||||1
1611835960000|2021-01-28 12:12:40|4483.5|4477.5|4483|4477|4483.8|4477.8|4483|4477|4
1611835970000|2021-01-28 12:12:50|4482.6|4476.6|4483.3|4477.3|4483.5|4477.5|4482.6|4476.6|1
1611835980000|2021-01-28 12:13:00|4483.5|4477.5|4484.3|4478.3|4484.5|4478.5|4483.5|4477.5|0
1611835990000|2021-01-28 12:13:10|4483.8|4477.8|4483.3|4477.3|4484|4478|4483.3|4477.3|2
1611836000000|2021-01-28 12:13:20|4483.2|4477.2|4481|4475|4483.2|4477.2|4481|4475|3
1611836010000|2021-01-28 12:13:30|4480.9|4474.9|4482.8|4476.8|4482.8|4476.8|4480.9|4474.9|7
1611836020000|2021-01-28 12:13:40|4483.2|4477.2|4484.9|4478.9|4485.4|4479.4|4483.2|4477.2|9
1611836030000|2021-01-28 12:13:50|4485.2|4479.2|4487.4|4481.4|4487.4|4481.4|4485.2|4479.2|12
1611836040000|2021-01-28 12:14:00|4487.8|4481.8|4489.7|4483.7|4489.8|4483.8|4487.8|4481.8|27
1611836050000|2021-01-28 12:14:10|4489.4|4483.4|4490.4|4484.4|4490.4|4484.4|4489.4|4483.4|6
1611836060000|2021-01-28 12:14:20|4490.8|4484.8|4491.8|4485.8|4492.2|4486.2|4490.8|4484.8|10
1611836070000|2021-01-28 12:14:30|4492.2|4486.2|4492.2|4486.2|4492.6|4486.6|4492.2|4486.2|6
1611836080000|2021-01-28 12:14:40|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|3
1611836090000|2021-01-28 12:14:50|4490.9|4484.9|4494.7|4488.7|4494.7|4488.7|4490.9|4484.9|14
1611836100000|2021-01-28 12:15:00|4493.8|4487.8|4494.3|4488.3|4495.6|4489.6|4492.9|4486.9|9
1611836110000|2021-01-28 12:15:10|4494.8|4488.8|4493.9|4487.9|4495.2|4489.2|4493.9|4487.9|2
1611836120000|2021-01-28 12:15:20|4493.4|4487.4|4491.8|4485.8|4493.4|4487.4|4491.4|4485.4|8
1611836130000|2021-01-28 12:15:30|4491.4|4485.4|4490.9|4484.9|4491.4|4485.4|4490.4|4484.4|2
1611836140000|2021-01-28 12:15:40|4490.6|4484.6|4490.9|4484.9|4491.4|4485.4|4490.4|4484.4|6
1611836150000|2021-01-28 12:15:50|4495.4|4489.4|4496.4|4490.4|4497.4|4491.4|4495.4|4489.4|99
1611836160000|2021-01-28 12:16:00|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.6|4489.6|8
1611836170000|2021-01-28 12:16:10|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|1
1611836180000|2021-01-28 12:16:20|4495.4|4489.4|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|15
1611836190000|2021-01-28 12:16:30|4495.4|4489.4|4496.3|4490.3|4496.4|4490.4|4495.4|4489.4|12
1611836200000|2021-01-28 12:16:40|4495.9|4489.9|4497.3|4491.3|4497.3|4491.3|4495.9|4489.9|12
1611836210000|2021-01-28 12:16:50|4496.9|4490.9|4495.9|4489.9|4497.3|4491.3|4495.9|4489.9|8
1611836220000|2021-01-28 12:17:00|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4495.9|4489.9|6
1611836230000|2021-01-28 12:17:10|4496.7|4490.7|4495.4|4489.4|4496.7|4490.7|4495.4|4489.4|13
1611836240000|2021-01-28 12:17:20|4495.8|4489.8|4496.4|4490.4|4496.4|4490.4|4495.8|4489.8|4
1611836250000|2021-01-28 12:17:30|4496.1|4490.1|4495.4|4489.4|4496.4|4490.4|4495.4|4489.4|3
1611836260000|2021-01-28 12:17:40|4496.3|4490.3|4494.9|4488.9|4496.3|4490.3|4494.9|4488.9|4
1611836270000|2021-01-28 12:17:50|4495.3|4489.3|4495.2|4489.2|4495.3|4489.3|4494.9|4488.9|13
1611836280000|2021-01-28 12:18:00|4494.7|4488.7|4495.1|4489.1|4495.1|4489.1|4494.4|4488.4|7
1611836290000|2021-01-28 12:18:10|4495.6|4489.6|4495.9|4489.9|4496.1|4490.1|4495.1|4489.1|8
1611836300000|2021-01-28 12:18:20|4496.1|4490.1|4494.7|4488.7|4496.1|4490.1|4494.7|4488.7|16
1611836310000|2021-01-28 12:18:30|4495.1|4489.1|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|3
1611836320000|2021-01-28 12:18:40|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.2|4489.2|5
1611836330000|2021-01-28 12:18:50|4495.7|4489.7|4496.1|4490.1|4496.1|4490.1|4495.7|4489.7|3
1611836340000|2021-01-28 12:19:00|4496.2|4490.2|4495.1|4489.1|4496.2|4490.2|4495.1|4489.1|1
1611836350000|2021-01-28 12:19:10|||||||||1
1611836360000|2021-01-28 12:19:20|4494.7|4488.7|4497.8|4491.8|4497.8|4491.8|4494.7|4488.7|20
1611836370000|2021-01-28 12:19:30|4497.7|4491.7|4496.6|4490.6|4497.7|4491.7|4496.6|4490.6|5
1611836380000|2021-01-28 12:19:40|4496.2|4490.2|4496.9|4490.9|4496.9|4490.9|4496.2|4490.2|2
1611836390000|2021-01-28 12:19:50|4497.4|4491.4|4497.7|4491.7|4498.1|4492.1|4497.4|4491.4|7
1611836400000|2021-01-28 12:20:00|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.2|4491.2|4
1611836410000|2021-01-28 12:20:10|||||||||9
1611836420000|2021-01-28 12:20:20|4497.9|4491.9|4497.1|4491.1|4497.9|4491.9|4497.1|4491.1|5
1611836430000|2021-01-28 12:20:30|4497.9|4491.9|4497.4|4491.4|4497.9|4491.9|4497.1|4491.1|5
1611836440000|2021-01-28 12:20:40|4497.9|4491.9|4499.3|4493.3|4499.3|4493.3|4497.9|4491.9|11
1611836450000|2021-01-28 12:20:50|4498.9|4492.9|4499.3|4493.3|4499.3|4493.3|4498.9|4492.9|1
1611836460000|2021-01-28 12:21:00|4498.9|4492.9|4498.9|4492.9|4499.3|4493.3|4498.9|4492.9|0
1611836470000|2021-01-28 12:21:10|4499.3|4493.3|4500.2|4494.2|4500.3|4494.3|4498.9|4492.9|18
1611836480000|2021-01-28 12:21:20|4499.8|4493.8|4500.2|4494.2|4500.2|4494.2|4499.8|4493.8|1
1611836490000|2021-01-28 12:21:30|4499.4|4493.4|4499.8|4493.8|4500.2|4494.2|4499.4|4493.4|1
1611836500000|2021-01-28 12:21:40|4499.4|4493.4|4498.8|4492.8|4499.7|4493.7|4498.8|4492.8|5
1611836510000|2021-01-28 12:21:50|4500.7|4494.7|4500.7|4494.7|4501|4495|4500.7|4494.7|31
1611836520000|2021-01-28 12:22:00|4499.9|4493.9|4497.3|4491.3|4499.9|4493.9|4496.8|4490.8|16
1611836530000|2021-01-28 12:22:10|4497.7|4491.7|4497.2|4491.2|4497.7|4491.7|4496.8|4490.8|22
1611836540000|2021-01-28 12:22:20|4497.3|4491.3|4497.7|4491.7|4497.8|4491.8|4497.3|4491.3|39
1611836550000|2021-01-28 12:22:30|4497.3|4491.3|4497.2|4491.2|4497.3|4491.3|4497.2|4491.2|1
1611836560000|2021-01-28 12:22:40|4497.3|4491.3|4497.2|4491.2|4497.3|4491.3|4497.2|4491.2|0
1611836570000|2021-01-28 12:22:50|4497.3|4491.3|4496.4|4490.4|4497.3|4491.3|4496.4|4490.4|4
1611836580000|2021-01-28 12:23:00|4496.6|4490.6|4494.9|4488.9|4496.6|4490.6|4494.9|4488.9|11
1611836590000|2021-01-28 12:23:10|4495.8|4489.8|4495.4|4489.4|4496.3|4490.3|4495.3|4489.3|25
1611836600000|2021-01-28 12:23:20|4495.9|4489.9|4496.3|4490.3|4496.4|4490.4|4495.4|4489.4|3
1611836610000|2021-01-28 12:23:30|4497.6|4491.6|4497.4|4491.4|4497.9|4491.9|4496.9|4490.9|11
1611836620000|2021-01-28 12:23:40|4497.8|4491.8|4497.4|4491.4|4497.9|4491.9|4497.4|4491.4|7
1611836630000|2021-01-28 12:23:50|4497.9|4491.9|4499.3|4493.3|4499.3|4493.3|4497.4|4491.4|13
1611836640000|2021-01-28 12:24:00|4499.7|4493.7|4499.7|4493.7|4500.1|4494.1|4499.7|4493.7|21
1611836650000|2021-01-28 12:24:10|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|2
1611836660000|2021-01-28 12:24:20|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|10
1611836670000|2021-01-28 12:24:30|4499.4|4493.4|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|3
1611836680000|2021-01-28 12:24:40|4498.7|4492.7|4499.8|4493.8|4499.8|4493.8|4497.7|4491.7|4
1611836690000|2021-01-28 12:24:50|||||||||2
1611836700000|2021-01-28 12:25:00|4497.2|4491.2|4497.1|4491.1|4497.2|4491.2|4496.7|4490.7|3
1611836710000|2021-01-28 12:25:10|4497.2|4491.2|4497.3|4491.3|4497.6|4491.6|4497.1|4491.1|2
1611836720000|2021-01-28 12:25:20|4496.8|4490.8|4497.7|4491.7|4497.7|4491.7|4496.7|4490.7|7
1611836730000|2021-01-28 12:25:30|4497.6|4491.6|4497.2|4491.2|4497.7|4491.7|4497.2|4491.2|1
1611836740000|2021-01-28 12:25:40|4498.1|4492.1|4497.2|4491.2|4498.1|4492.1|4497.2|4491.2|2
1611836750000|2021-01-28 12:25:50|4497.1|4491.1|4496.4|4490.4|4497.2|4491.2|4496.4|4490.4|7
1611836760000|2021-01-28 12:26:00|||||||||1
1611836770000|2021-01-28 12:26:10|4496.8|4490.8|4496.6|4490.6|4496.9|4490.9|4496.4|4490.4|5
1611836780000|2021-01-28 12:26:20|4496.8|4490.8|4496.4|4490.4|4496.8|4490.8|4496.4|4490.4|2
1611836790000|2021-01-28 12:26:30|4496.1|4490.1|4496.4|4490.4|4496.4|4490.4|4496.1|4490.1|1
1611836800000|2021-01-28 12:26:40|4496.8|4490.8|4496.3|4490.3|4496.8|4490.8|4495.9|4489.9|7
1611836810000|2021-01-28 12:26:50|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|1
1611836820000|2021-01-28 12:27:00|4495.8|4489.8|4495.7|4489.7|4495.8|4489.8|4495.7|4489.7|25
1611836830000|2021-01-28 12:27:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|38
1611836840000|2021-01-28 12:27:20|||||||||3
1611836850000|2021-01-28 12:27:30|4495.7|4489.7|4495.2|4489.2|4495.7|4489.7|4495.2|4489.2|32
1611836860000|2021-01-28 12:27:40|4495.6|4489.6|4495.2|4489.2|4495.7|4489.7|4495.2|4489.2|9
1611836880000|2021-01-28 12:28:00|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1611836890000|2021-01-28 12:28:10|||||||||2
1611836900000|2021-01-28 12:28:20|4494.4|4488.4|4490.1|4484.1|4494.4|4488.4|4490.1|4484.1|24
1611836910000|2021-01-28 12:28:30|4489.7|4483.7|4491.1|4485.1|4491.6|4485.6|4489.7|4483.7|4
1611836920000|2021-01-28 12:28:40|4491.6|4485.6|4491.3|4485.3|4491.6|4485.6|4491.3|4485.3|3
1611836930000|2021-01-28 12:28:50|4490.9|4484.9|4491.3|4485.3|4491.3|4485.3|4490.9|4484.9|6
1611836940000|2021-01-28 12:29:00|4490.9|4484.9|4490.9|4484.9|4491.3|4485.3|4490.9|4484.9|1
1611836950000|2021-01-28 12:29:10|4490.8|4484.8|4488.4|4482.4|4490.8|4484.8|4488.4|4482.4|45
1611836960000|2021-01-28 12:29:20|4488.1|4482.1|4486.6|4480.6|4488.1|4482.1|4486.6|4480.6|15
1611836970000|2021-01-28 12:29:30|4486.2|4480.2|4484.8|4478.8|4486.2|4480.2|4484.3|4478.3|14
1611836980000|2021-01-28 12:29:40|4485.2|4479.2|4486.8|4480.8|4487.2|4481.2|4484.8|4478.8|6
1611836990000|2021-01-28 12:29:50|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1611837000000|2021-01-28 12:30:00|4486.3|4480.3|4481.9|4475.9|4486.3|4480.3|4481.9|4475.9|15
1611837010000|2021-01-28 12:30:10|4481.6|4475.6|4482.9|4476.9|4483.1|4477.1|4481.6|4475.6|20
1611837020000|2021-01-28 12:30:20|4482.6|4476.6|4483.1|4477.1|4483.1|4477.1|4482.6|4476.6|1
1611837030000|2021-01-28 12:30:30|4482.7|4476.7|4483.1|4477.1|4483.4|4477.4|4482.7|4476.7|2
1611837040000|2021-01-28 12:30:40|4482.6|4476.6|4482.9|4476.9|4483.3|4477.3|4482.4|4476.4|5
1611837050000|2021-01-28 12:30:50|4482.4|4476.4|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|1
1611837060000|2021-01-28 12:31:00|4482.1|4476.1|4479.3|4473.3|4482.1|4476.1|4479.3|4473.3|10
1611837070000|2021-01-28 12:31:10|4479|4473|4479.8|4473.8|4479.8|4473.8|4478.5|4472.5|4
1611837090000|2021-01-28 12:31:30|4480.3|4474.3|4479.3|4473.3|4480.3|4474.3|4479.3|4473.3|14
1611837100000|2021-01-28 12:31:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|6
1611837110000|2021-01-28 12:31:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4476.6|4470.6|13
1611837120000|2021-01-28 12:32:00|4478.1|4472.1|4478.2|4472.2|4479.1|4473.1|4477.6|4471.6|7
1611837130000|2021-01-28 12:32:10|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|2
1611837140000|2021-01-28 12:32:20|4478.7|4472.7|4478.3|4472.3|4478.8|4472.8|4478.3|4472.3|6
1611837150000|2021-01-28 12:32:30|4478|4472|4478.3|4472.3|4478.7|4472.7|4478|4472|3
1611837160000|2021-01-28 12:32:40|4478|4472|4477|4471|4478.3|4472.3|4477|4471|6
1611837170000|2021-01-28 12:32:50|4476.3|4470.3|4476.1|4470.1|4476.3|4470.3|4475.3|4469.3|11
1611837180000|2021-01-28 12:33:00|4475.7|4469.7|4473.2|4467.2|4475.7|4469.7|4473.2|4467.2|43
1611837190000|2021-01-28 12:33:10|4473.7|4467.7|4475.6|4469.6|4475.6|4469.6|4473.6|4467.6|29
1611837200000|2021-01-28 12:33:20|4477|4471|4475.6|4469.6|4477.1|4471.1|4475.2|4469.2|20
1611837210000|2021-01-28 12:33:30|4475.5|4469.5|4477.3|4471.3|4478.3|4472.3|4475.2|4469.2|13
1611837220000|2021-01-28 12:33:40|4477.5|4471.5|4477.3|4471.3|4477.5|4471.5|4477.3|4471.3|0
1611837230000|2021-01-28 12:33:50|4477.7|4471.7|4476|4470|4477.7|4471.7|4476|4470|5
1611837240000|2021-01-28 12:34:00|4476.1|4470.1|4476.3|4470.3|4476.8|4470.8|4476.1|4470.1|7
1611837250000|2021-01-28 12:34:10|4476|4470|4476|4470|4477|4471|4476|4470|7
1611837260000|2021-01-28 12:34:20|4476.3|4470.3|4477.3|4471.3|4477.3|4471.3|4476.3|4470.3|2
1611837270000|2021-01-28 12:34:30|4477.5|4471.5|4476.6|4470.6|4477.8|4471.8|4476.2|4470.2|14
1611837290000|2021-01-28 12:34:50|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4
1611837300000|2021-01-28 12:35:00|4476.7|4470.7|4477.7|4471.7|4477.7|4471.7|4476.7|4470.7|2
1611837320000|2021-01-28 12:35:20|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|7
1611837330000|2021-01-28 12:35:30|4477.7|4471.7|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|7
1611837340000|2021-01-28 12:35:40|4477.1|4471.1|4479.1|4473.1|4479.1|4473.1|4477.1|4471.1|6
1611837350000|2021-01-28 12:35:50|4479.2|4473.2|4480.6|4474.6|4480.6|4474.6|4479.2|4473.2|12
1611837360000|2021-01-28 12:36:00|4480.8|4474.8|4483.4|4477.4|4483.6|4477.6|4480.8|4474.8|14
1611837370000|2021-01-28 12:36:10|4483.7|4477.7|4484.4|4478.4|4484.7|4478.7|4483.6|4477.6|11
1611837380000|2021-01-28 12:36:20|4484.7|4478.7|4485.7|4479.7|4486.1|4480.1|4484.7|4478.7|6
1611837390000|2021-01-28 12:36:30|4486.1|4480.1|4487.4|4481.4|4487.4|4481.4|4485.7|4479.7|7
1611837400000|2021-01-28 12:36:40|4487.6|4481.6|4488.8|4482.8|4489.4|4483.4|4487.2|4481.2|11
1611837410000|2021-01-28 12:36:50|4488.7|4482.7|4488.2|4482.2|4488.7|4482.7|4488.2|4482.2|9
1611837420000|2021-01-28 12:37:00|4487.3|4481.3|4484.9|4478.9|4487.3|4481.3|4484.4|4478.4|10
1611837430000|2021-01-28 12:37:10|4484.6|4478.6|4483.9|4477.9|4484.6|4478.6|4483.9|4477.9|19
1611837440000|2021-01-28 12:37:20|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4483.4|4477.4|3
1611837450000|2021-01-28 12:37:30|4484.8|4478.8|4484.4|4478.4|4484.8|4478.8|4484.4|4478.4|10
1611837460000|2021-01-28 12:37:40|4484.9|4478.9|4484.6|4478.6|4484.9|4478.9|4484.6|4478.6|1
1611837470000|2021-01-28 12:37:50|4484.9|4478.9|4485.4|4479.4|4485.4|4479.4|4484.9|4478.9|2
1611837480000|2021-01-28 12:38:00|4485.1|4479.1|4484.4|4478.4|4485.1|4479.1|4484.4|4478.4|6
1611837490000|2021-01-28 12:38:10|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|6
1611837500000|2021-01-28 12:38:20|||||||||7
1611837510000|2021-01-28 12:38:30|4484.8|4478.8|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|2
1611837520000|2021-01-28 12:38:40|4486.4|4480.4|4487.4|4481.4|4487.4|4481.4|4486.4|4480.4|14
1611837530000|2021-01-28 12:38:50|4487.8|4481.8|4487.6|4481.6|4487.8|4481.8|4487.4|4481.4|1
1611837540000|2021-01-28 12:39:00|4488.3|4482.3|4488.4|4482.4|4488.4|4482.4|4488.3|4482.3|30
1611837550000|2021-01-28 12:39:10|||||||||1
1611837560000|2021-01-28 12:39:20|4488.3|4482.3|4487.6|4481.6|4488.3|4482.3|4487.2|4481.2|10
1611837570000|2021-01-28 12:39:30|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|66
1611837600000|2021-01-28 12:40:00|4488.1|4482.1|4488.4|4482.4|4488.4|4482.4|4488.1|4482.1|6
1611837610000|2021-01-28 12:40:10|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|3
1611837640000|2021-01-28 12:40:40|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|0
1611837650000|2021-01-28 12:40:50|||||||||9
1611837660000|2021-01-28 12:41:00|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4
1611837670000|2021-01-28 12:41:10|4489.4|4483.4|4488.9|4482.9|4489.4|4483.4|4488.9|4482.9|1
1611837690000|2021-01-28 12:41:30|4488.6|4482.6|4488.4|4482.4|4488.6|4482.6|4488.4|4482.4|1
1611837700000|2021-01-28 12:41:40|4489.3|4483.3|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|2
1611837710000|2021-01-28 12:41:50|4489.2|4483.2|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|1
1611837720000|2021-01-28 12:42:00|4488.4|4482.4|4489.8|4483.8|4491.2|4485.2|4488.4|4482.4|16
1611837730000|2021-01-28 12:42:10|4489.7|4483.7|4490.2|4484.2|4490.2|4484.2|4489.7|4483.7|3
1611837740000|2021-01-28 12:42:20|4490.7|4484.7|4490.3|4484.3|4491.1|4485.1|4490.3|4484.3|5
1611837750000|2021-01-28 12:42:30|4490.2|4484.2|4490.7|4484.7|4490.8|4484.8|4490.2|4484.2|21
1611837760000|2021-01-28 12:42:40|4490.2|4484.2|4490.8|4484.8|4492.7|4486.7|4490.2|4484.2|83
1611837770000|2021-01-28 12:42:50|4491.6|4485.6|4490.2|4484.2|4491.6|4485.6|4490.2|4484.2|2
1611837780000|2021-01-28 12:43:00|4491.7|4485.7|4491.7|4485.7|4491.8|4485.8|4491.7|4485.7|5
1611837790000|2021-01-28 12:43:10|4491.8|4485.8|4489.9|4483.9|4491.8|4485.8|4489.9|4483.9|13
1611837800000|2021-01-28 12:43:20|4489.2|4483.2|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|2
1611837810000|2021-01-28 12:43:30|4489.9|4483.9|4489.6|4483.6|4489.9|4483.9|4489.6|4483.6|3
1611837820000|2021-01-28 12:43:40|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.3|4483.3|2
1611837830000|2021-01-28 12:43:50|4489.6|4483.6|4489.7|4483.7|4489.7|4483.7|4489.2|4483.2|1
1611837840000|2021-01-28 12:44:00|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|1
1611837850000|2021-01-28 12:44:10|4489.7|4483.7|4490.4|4484.4|4490.4|4484.4|4489.7|4483.7|5
1611837860000|2021-01-28 12:44:20|4490.3|4484.3|4489.7|4483.7|4490.3|4484.3|4489.7|4483.7|1
1611837870000|2021-01-28 12:44:30|4490.2|4484.2|4490.7|4484.7|4490.7|4484.7|4490.2|4484.2|2
1611837900000|2021-01-28 12:45:00|4489.7|4483.7|4488.9|4482.9|4489.7|4483.7|4488.9|4482.9|24
1611837910000|2021-01-28 12:45:10|4489.3|4483.3|4489.2|4483.2|4489.3|4483.3|4489.2|4483.2|2
1611837920000|2021-01-28 12:45:20|4488.7|4482.7|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|9
1611837930000|2021-01-28 12:45:30|4489.6|4483.6|4490.2|4484.2|4490.2|4484.2|4489.6|4483.6|1
1611837960000|2021-01-28 12:46:00|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|5
1611837970000|2021-01-28 12:46:10|4490.7|4484.7|4492.1|4486.1|4492.1|4486.1|4490.6|4484.6|6
1611837980000|2021-01-28 12:46:20|4491.9|4485.9|4490.4|4484.4|4492.1|4486.1|4490.1|4484.1|0
1611837990000|2021-01-28 12:46:30|4490.6|4484.6|4490.9|4484.9|4491.1|4485.1|4490.6|4484.6|1
1611838000000|2021-01-28 12:46:40|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|5
1611838010000|2021-01-28 12:46:50|4496.7|4490.7|4496.7|4490.7|4497.2|4491.2|4496.7|4490.7|6
1611838020000|2021-01-28 12:47:00|4496|4490|4496.2|4490.2|4497.2|4491.2|4496|4490|6
1611838030000|2021-01-28 12:47:10|4496.3|4490.3|4496.7|4490.7|4496.7|4490.7|4495.9|4489.9|5
1611838040000|2021-01-28 12:47:20|4496.3|4490.3|4497|4491|4497.4|4491.4|4496.3|4490.3|24
1611838050000|2021-01-28 12:47:30|4496.3|4490.3|4496.2|4490.2|4496.3|4490.3|4496.2|4490.2|4
1611838060000|2021-01-28 12:47:40|4497.4|4491.4|4496.5|4490.5|4497.4|4491.4|4496.5|4490.5|3
1611838070000|2021-01-28 12:47:50|4496.2|4490.2|4496|4490|4496.2|4490.2|4495.7|4489.7|2
1611838080000|2021-01-28 12:48:00|4497|4491|4497.9|4491.9|4497.9|4491.9|4496|4490|11
1611838090000|2021-01-28 12:48:10|4498|4492|4499.2|4493.2|4499.3|4493.3|4497.9|4491.9|55
1611838100000|2021-01-28 12:48:20|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4498.7|4492.7|11
1611838110000|2021-01-28 12:48:30|4499.2|4493.2|4497.8|4491.8|4499.5|4493.5|4497.8|4491.8|4
1611838120000|2021-01-28 12:48:40|4497.7|4491.7|4500|4494|4500|4494|4497.3|4491.3|5
1611838130000|2021-01-28 12:48:50|4499.9|4493.9|4502.5|4496.5|4502.5|4496.5|4499.9|4493.9|13
1611838140000|2021-01-28 12:49:00|4505.2|4499.2|4505.3|4499.3|4505.4|4499.4|4504|4498|10
1611838150000|2021-01-28 12:49:10|4505.2|4499.2|4503.8|4497.8|4505.3|4499.3|4503.8|4497.8|10
1611838160000|2021-01-28 12:49:20|4504.2|4498.2|4506.2|4500.2|4506.2|4500.2|4503.8|4497.8|38
1611838170000|2021-01-28 12:49:30|4507.2|4501.2|4506.4|4500.4|4507.3|4501.3|4506.4|4500.4|44
1611838180000|2021-01-28 12:49:40|4506.8|4500.8|4506.9|4500.9|4507.2|4501.2|4506.8|4500.8|39
1611838190000|2021-01-28 12:49:50|4506.7|4500.7|4507.2|4501.2|4507.2|4501.2|4506.3|4500.3|11
1611838200000|2021-01-28 12:50:00|||||||||19
1611838210000|2021-01-28 12:50:10|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|6
1611838220000|2021-01-28 12:50:20|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|46
1611838230000|2021-01-28 12:50:30|4506.7|4500.7|4506.2|4500.2|4506.8|4500.8|4506.2|4500.2|9
1611838240000|2021-01-28 12:50:40|4505.8|4499.8|4505.8|4499.8|4506.2|4500.2|4505.4|4499.4|11
1611838250000|2021-01-28 12:50:50|4505.7|4499.7|4506.7|4500.7|4506.7|4500.7|4505.5|4499.5|15
1611838260000|2021-01-28 12:51:00|4506.3|4500.3|4505.7|4499.7|4506.3|4500.3|4504.8|4498.8|7
1611838270000|2021-01-28 12:51:10|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4504.7|4498.7|4
1611838280000|2021-01-28 12:51:20|4505.3|4499.3|4504.8|4498.8|4505.3|4499.3|4504.4|4498.4|1
1611838290000|2021-01-28 12:51:30|4504.7|4498.7|4503.2|4497.2|4504.7|4498.7|4503.2|4497.2|6
1611838300000|2021-01-28 12:51:40|4503.3|4497.3|4503.2|4497.2|4503.3|4497.3|4503.2|4497.2|0
1611838310000|2021-01-28 12:51:50|4503|4497|4501.8|4495.8|4503|4497|4501.7|4495.7|4
1611838320000|2021-01-28 12:52:00|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4500.3|4494.3|7
1611838330000|2021-01-28 12:52:10|4500.8|4494.8|4502.2|4496.2|4502.3|4496.3|4500.8|4494.8|5
1611838340000|2021-01-28 12:52:20|4502.3|4496.3|4505.5|4499.5|4505.7|4499.7|4502.2|4496.2|11
1611838350000|2021-01-28 12:52:30|4505.7|4499.7|4505.1|4499.1|4505.7|4499.7|4505.1|4499.1|1
1611838360000|2021-01-28 12:52:40|4505|4499|4505.5|4499.5|4505.5|4499.5|4505|4499|0
1611838370000|2021-01-28 12:52:50|4505.1|4499.1|4504.3|4498.3|4505.1|4499.1|4504.3|4498.3|2
1611838380000|2021-01-28 12:53:00|4505.1|4499.1|4505.6|4499.6|4506.5|4500.5|4505.1|4499.1|23
1611838390000|2021-01-28 12:53:10|4504.6|4498.6|4504.3|4498.3|4504.6|4498.6|4504.3|4498.3|6
1611838400000|2021-01-28 12:53:20|4502.1|4496.1|4500.6|4494.6|4502.1|4496.1|4500.6|4494.6|8
1611838410000|2021-01-28 12:53:30|4500.1|4494.1|4499.1|4493.1|4500.1|4494.1|4499.1|4493.1|5
1611838420000|2021-01-28 12:53:40|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.5|4493.5|5
1611838430000|2021-01-28 12:53:50|4498.8|4492.8|4498.6|4492.6|4498.8|4492.8|4498.6|4492.6|2
1611838440000|2021-01-28 12:54:00|4499|4493|4498.1|4492.1|4499|4493|4498.1|4492.1|2
1611838450000|2021-01-28 12:54:10|4498.5|4492.5|4496.1|4490.1|4498.6|4492.6|4496.1|4490.1|11
1611838460000|2021-01-28 12:54:20|4495.8|4489.8|4496.6|4490.6|4496.6|4490.6|4494.6|4488.6|6
1611838480000|2021-01-28 12:54:40|4496.8|4490.8|4497.6|4491.6|4497.6|4491.6|4496.8|4490.8|2
1611838500000|2021-01-28 12:55:00|4498.1|4492.1|4496.8|4490.8|4498.1|4492.1|4496.5|4490.5|15
1611838510000|2021-01-28 12:55:10|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1611838520000|2021-01-28 12:55:20|4497.1|4491.1|4498|4492|4498|4492|4497.1|4491.1|2
1611838530000|2021-01-28 12:55:30|4497.9|4491.9|4497.1|4491.1|4498|4492|4497.1|4491.1|4
1611838540000|2021-01-28 12:55:40|4497.6|4491.6|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|1
1611838550000|2021-01-28 12:55:50|4499|4493|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1611838560000|2021-01-28 12:56:00|4499.3|4493.3|4500.6|4494.6|4502.1|4496.1|4499.3|4493.3|6
1611838570000|2021-01-28 12:56:10|4500.8|4494.8|4499.8|4493.8|4500.8|4494.8|4499.8|4493.8|3
1611838580000|2021-01-28 12:56:20|4500.6|4494.6|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|8
1611838590000|2021-01-28 12:56:30|4500.8|4494.8|4501.9|4495.9|4502.1|4496.1|4500.6|4494.6|3
1611838600000|2021-01-28 12:56:40|4501.8|4495.8|4501.4|4495.4|4502.3|4496.3|4501.3|4495.3|5
1611838610000|2021-01-28 12:56:50|4501|4495|4501.4|4495.4|4501.4|4495.4|4501|4495|0
1611838620000|2021-01-28 12:57:00|4501|4495|4501|4495|4501|4495|4500.7|4494.7|3
1611838630000|2021-01-28 12:57:10|4500.4|4494.4|4501|4495|4501|4495|4500.4|4494.4|1
1611838640000|2021-01-28 12:57:20|4500.5|4494.5|4500|4494|4500.5|4494.5|4500|4494|7
1611838650000|2021-01-28 12:57:30|4499.5|4493.5|4496.7|4490.7|4499.5|4493.5|4496.7|4490.7|41
1611838660000|2021-01-28 12:57:40|4496.5|4490.5|4496|4490|4496.5|4490.5|4496|4490|7
1611838670000|2021-01-28 12:57:50|4495.7|4489.7|4493.7|4487.7|4495.7|4489.7|4493.7|4487.7|17
1611838680000|2021-01-28 12:58:00|4493.3|4487.3|4492|4486|4494|4488|4492|4486|11
1611838690000|2021-01-28 12:58:10|4493|4487|4494.5|4488.5|4494.7|4488.7|4493|4487|18
1611838700000|2021-01-28 12:58:20|4494.4|4488.4|4483.5|4477.5|4494.4|4488.4|4483.5|4477.5|18
1611838710000|2021-01-28 12:58:30|4483.2|4477.2|4484.2|4478.2|4484.2|4478.2|4483.2|4477.2|22
1611838720000|2021-01-28 12:58:40|4485|4479|4487|4481|4487|4481|4485|4479|13
1611838730000|2021-01-28 12:58:50|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4
1611838740000|2021-01-28 12:59:00|4486.3|4480.3|4485.4|4479.4|4486.3|4480.3|4484.2|4478.2|28
1611838750000|2021-01-28 12:59:10|4485.3|4479.3|4484.7|4478.7|4485.7|4479.7|4484.7|4478.7|11
1611838760000|2021-01-28 12:59:20|4485.2|4479.2|4486.2|4480.2|4487|4481|4485.2|4479.2|7
1611838770000|2021-01-28 12:59:30|||||||||1
1611838780000|2021-01-28 12:59:40|4485.8|4479.8|4486.2|4480.2|4486.2|4480.2|4485.8|4479.8|2
1611838790000|2021-01-28 12:59:50|4486|4480|4486.7|4480.7|4486.7|4480.7|4485.8|4479.8|1
1611838800000|2021-01-28 13:00:00|4486|4480|4480.6|4474.6|4486|4480|4479.8|4473.8|55
1611838810000|2021-01-28 13:00:10|4482.3|4476.3|4483.3|4477.3|4483.3|4477.3|4481.9|4475.9|6
1611838820000|2021-01-28 13:00:20|4482.9|4476.9|4480.9|4474.9|4484.2|4478.2|4480.9|4474.9|7
1611838830000|2021-01-28 13:00:30|4480.7|4474.7|4477.3|4471.3|4480.8|4474.8|4476.7|4470.7|44
1611838840000|2021-01-28 13:00:40|4477.4|4471.4|4480|4474|4480|4474|4476.7|4470.7|11
1611838850000|2021-01-28 13:00:50|4479.7|4473.7|4479.8|4473.8|4480.2|4474.2|4479.7|4473.7|0
1611838860000|2021-01-28 13:01:00|4480.2|4474.2|4477.7|4471.7|4480.2|4474.2|4477.4|4471.4|19
1611838870000|2021-01-28 13:01:10|4478.5|4472.5|4479.5|4473.5|4479.5|4473.5|4478.5|4472.5|4
1611838880000|2021-01-28 13:01:20|4478.9|4472.9|4480.2|4474.2|4480.2|4474.2|4478.5|4472.5|8
1611838890000|2021-01-28 13:01:30|4478.9|4472.9|4479.5|4473.5|4479.5|4473.5|4478.2|4472.2|36
1611838900000|2021-01-28 13:01:40|4479.7|4473.7|4480|4474|4480.7|4474.7|4479.7|4473.7|4
1611838910000|2021-01-28 13:01:50|4480.7|4474.7|4479.8|4473.8|4481|4475|4479.7|4473.7|6
1611838920000|2021-01-28 13:02:00|4480.7|4474.7|4479.8|4473.8|4481|4475|4479.8|4473.8|19
1611838930000|2021-01-28 13:02:10|4480.5|4474.5|4482.4|4476.4|4482.4|4476.4|4480.2|4474.2|19
1611838940000|2021-01-28 13:02:20|4482.5|4476.5|4482.7|4476.7|4483|4477|4482.5|4476.5|3
1611838950000|2021-01-28 13:02:30|4483|4477|4483.5|4477.5|4483.5|4477.5|4483|4477|2
1611838960000|2021-01-28 13:02:40|4482.5|4476.5|4482.5|4476.5|4483.2|4477.2|4482.5|4476.5|2
1611838970000|2021-01-28 13:02:50|4482.8|4476.8|4482.7|4476.7|4482.8|4476.8|4482.7|4476.7|0
1611838980000|2021-01-28 13:03:00|4483|4477|4483.2|4477.2|4483.2|4477.2|4482.2|4476.2|2
1611838990000|2021-01-28 13:03:10|4483.7|4477.7|4484.5|4478.5|4484.5|4478.5|4483.5|4477.5|6
1611839000000|2021-01-28 13:03:20|4484.9|4478.9|4484.5|4478.5|4484.9|4478.9|4484.5|4478.5|4
1611839010000|2021-01-28 13:03:30|4484.2|4478.2|4482.5|4476.5|4484.2|4478.2|4482.5|4476.5|2
1611839020000|2021-01-28 13:03:40|4482.2|4476.2|4482.7|4476.7|4482.8|4476.8|4482.2|4476.2|2
1611839030000|2021-01-28 13:03:50|4482.5|4476.5|4480.5|4474.5|4482.5|4476.5|4480.2|4474.2|4
1611839040000|2021-01-28 13:04:00|4480.2|4474.2|4477.7|4471.7|4480.2|4474.2|4477.7|4471.7|7
1611839050000|2021-01-28 13:04:10|4477.5|4471.5|4477.5|4471.5|4477.7|4471.7|4476.7|4470.7|3
1611839060000|2021-01-28 13:04:20|4476.7|4470.7|4476.5|4470.5|4476.7|4470.7|4476.5|4470.5|3
1611839070000|2021-01-28 13:04:30|4476.2|4470.2|4476|4470|4476.5|4470.5|4476|4470|1
1611839080000|2021-01-28 13:04:40|4476.5|4470.5|4477.4|4471.4|4477.4|4471.4|4476.5|4470.5|5
1611839090000|2021-01-28 13:04:50|4476.5|4470.5|4478.4|4472.4|4478.4|4472.4|4476.5|4470.5|10
1611839100000|2021-01-28 13:05:00|4478.9|4472.9|4478.4|4472.4|4478.9|4472.9|4477.4|4471.4|5
1611839110000|2021-01-28 13:05:10|4478.3|4472.3|4478.8|4472.8|4478.9|4472.9|4478.3|4472.3|1
1611839120000|2021-01-28 13:05:20|4478.9|4472.9|4481.8|4475.8|4481.8|4475.8|4478.9|4472.9|2
1611839130000|2021-01-28 13:05:30|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|3
1611839140000|2021-01-28 13:05:40|4481.6|4475.6|4482.8|4476.8|4482.8|4476.8|4481.6|4475.6|2
1611839150000|2021-01-28 13:05:50|4483.8|4477.8|4483.3|4477.3|4483.8|4477.8|4483.3|4477.3|5
1611839160000|2021-01-28 13:06:00|4483.8|4477.8|4486|4480|4486.1|4480.1|4483.8|4477.8|4
1611839170000|2021-01-28 13:06:10|4485.5|4479.5|4485.3|4479.3|4485.6|4479.6|4485.1|4479.1|2
1611839180000|2021-01-28 13:06:20|4485.1|4479.1|4484|4478|4485.1|4479.1|4484|4478|3
1611839190000|2021-01-28 13:06:30|4483.6|4477.6|4483|4477|4483.6|4477.6|4483|4477|2
1611839200000|2021-01-28 13:06:40|4483.1|4477.1|4483|4477|4484|4478|4482.6|4476.6|6
1611839210000|2021-01-28 13:06:50|4483.4|4477.4|4484|4478|4484|4478|4483.4|4477.4|1
1611839220000|2021-01-28 13:07:00|4483.6|4477.6|4484|4478|4484|4478|4483.5|4477.5|3
1611839230000|2021-01-28 13:07:10|4483.5|4477.5|4483.5|4477.5|4484|4478|4483.5|4477.5|11
1611839240000|2021-01-28 13:07:20|4484|4478|4484|4478|4484|4478|4483.6|4477.6|5
1611839260000|2021-01-28 13:07:40|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.5|4477.5|2
1611839270000|2021-01-28 13:07:50|4483.5|4477.5|4481|4475|4483.5|4477.5|4481|4475|9
1611839290000|2021-01-28 13:08:10|4480.6|4474.6|4479.6|4473.6|4480.6|4474.6|4479.1|4473.1|1
1611839300000|2021-01-28 13:08:20|4480|4474|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|1
1611839310000|2021-01-28 13:08:30|4479|4473|4480.1|4474.1|4480.1|4474.1|4478.6|4472.6|2
1611839320000|2021-01-28 13:08:40|4480.6|4474.6|4481.6|4475.6|4481.6|4475.6|4480.5|4474.5|2
1611839330000|2021-01-28 13:08:50|4482|4476|4482|4476|4482.1|4476.1|4482|4476|3
1611839340000|2021-01-28 13:09:00|4481.6|4475.6|4480|4474|4481.6|4475.6|4480|4474|1
1611839350000|2021-01-28 13:09:10|4481|4475|4481.6|4475.6|4481.6|4475.6|4480.6|4474.6|5
1611839360000|2021-01-28 13:09:20|4482|4476|4481|4475|4482|4476|4481|4475|1
1611839370000|2021-01-28 13:09:30|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|0
1611839380000|2021-01-28 13:09:40|4481.6|4475.6|4482|4476|4482|4476|4481.6|4475.6|2
1611839390000|2021-01-28 13:09:50|4481.6|4475.6|4482.6|4476.6|4483|4477|4481.6|4475.6|1
1611839400000|2021-01-28 13:10:00|4483|4477|4483|4477|4483|4477|4482.5|4476.5|0
1611839410000|2021-01-28 13:10:10|4483.5|4477.5|4482.9|4476.9|4483.5|4477.5|4482.9|4476.9|2
1611839420000|2021-01-28 13:10:20|4483|4477|4481|4475|4484|4478|4481|4475|11
1611839430000|2021-01-28 13:10:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|0
1611839440000|2021-01-28 13:10:40|4481|4475|4481|4475|4481|4475|4481|4475|0
1611839450000|2021-01-28 13:10:50|4480.6|4474.6|4479.6|4473.6|4480.6|4474.6|4479.6|4473.6|1
1611839460000|2021-01-28 13:11:00|4479|4473|4479|4473|4479.1|4473.1|4478.6|4472.6|1
1611839470000|2021-01-28 13:11:10|4479.1|4473.1|4479|4473|4479.1|4473.1|4479|4473|0
1611839480000|2021-01-28 13:11:20|4478.6|4472.6|4479.6|4473.6|4479.6|4473.6|4478|4472|11
1611839490000|2021-01-28 13:11:30|4480|4474|4480|4474|4480.5|4474.5|4480|4474|5
1611839500000|2021-01-28 13:11:40|4480.5|4474.5|4480|4474|4480.5|4474.5|4480|4474|5
1611839510000|2021-01-28 13:11:50|4479.6|4473.6|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|2
1611839520000|2021-01-28 13:12:00|4479.5|4473.5|4480.5|4474.5|4480.5|4474.5|4479.5|4473.5|11
1611839530000|2021-01-28 13:12:10|4480|4474|4480|4474|4480|4474|4480|4474|1
1611839540000|2021-01-28 13:12:20|4480.4|4474.4|4479.6|4473.6|4480.5|4474.5|4479.6|4473.6|3
1611839550000|2021-01-28 13:12:30|4480|4474|4480|4474|4480|4474|4479.5|4473.5|27
1611839560000|2021-01-28 13:12:40|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|43
1611839570000|2021-01-28 13:12:50|4479.6|4473.6|4481|4475|4481|4475|4479.6|4473.6|1
1611839580000|2021-01-28 13:13:00|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|1
1611839590000|2021-01-28 13:13:10|4481|4475|4480.6|4474.6|4481|4475|4480.6|4474.6|0
1611839610000|2021-01-28 13:13:30|4465.7|4459.7|4463.5|4457.5|4465.7|4459.7|4462.7|4456.7|231
1611839620000|2021-01-28 13:13:40|4463.3|4457.3|4464.8|4458.8|4464.8|4458.8|4463.3|4457.3|21
1611839630000|2021-01-28 13:13:50|4465.2|4459.2|4465.8|4459.8|4466.2|4460.2|4465.2|4459.2|1
1611839640000|2021-01-28 13:14:00|4466.2|4460.2|4461.3|4455.3|4466.3|4460.3|4461.3|4455.3|23
1611839650000|2021-01-28 13:14:10|4461.7|4455.7|4463.5|4457.5|4464.5|4458.5|4461.7|4455.7|19
1611839660000|2021-01-28 13:14:20|4464|4458|4463.5|4457.5|4464|4458|4463.3|4457.3|9
1611839670000|2021-01-28 13:14:30|4462.5|4456.5|4461.5|4455.5|4462.5|4456.5|4461|4455|6
1611839680000|2021-01-28 13:14:40|4461.3|4455.3|4459.4|4453.4|4461.3|4455.3|4459|4453|30
1611839690000|2021-01-28 13:14:50|4459|4453|4460.8|4454.8|4460.8|4454.8|4459|4453|4
1611839700000|2021-01-28 13:15:00|4461.2|4455.2|4459|4453|4461.3|4455.3|4459|4453|7
1611839710000|2021-01-28 13:15:10|4458.9|4452.9|4459.9|4453.9|4459.9|4453.9|4458.9|4452.9|9
1611839720000|2021-01-28 13:15:20|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.5|4453.5|7
1611839730000|2021-01-28 13:15:30|4460.9|4454.9|4462.8|4456.8|4462.8|4456.8|4460.8|4454.8|6
1611839740000|2021-01-28 13:15:40|4462.4|4456.4|4462.4|4456.4|4462.8|4456.8|4461.8|4455.8|3
1611839750000|2021-01-28 13:15:50|4462|4456|4460.4|4454.4|4462.8|4456.8|4459.9|4453.9|9
1611839760000|2021-01-28 13:16:00|4460.9|4454.9|4460|4454|4460.9|4454.9|4457.8|4451.8|49
1611839770000|2021-01-28 13:16:10|||||||||1
1611839780000|2021-01-28 13:16:20|4460.9|4454.9|4461|4455|4461.9|4455.9|4460.9|4454.9|9
1611839790000|2021-01-28 13:16:30|4461.4|4455.4|4462.9|4456.9|4462.9|4456.9|4461.4|4455.4|2
1611839800000|2021-01-28 13:16:40|4463|4457|4463.3|4457.3|4463.9|4457.9|4462.5|4456.5|12
1611839810000|2021-01-28 13:16:50|4463.7|4457.7|4463.7|4457.7|4463.8|4457.8|4463.7|4457.7|3
1611839830000|2021-01-28 13:17:10|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4464.5|4458.5|0
1611839850000|2021-01-28 13:17:30|4465.2|4459.2|4465.5|4459.5|4465.5|4459.5|4465.2|4459.2|3
1611839860000|2021-01-28 13:17:40|4465.7|4459.7|4467.2|4461.2|4467.2|4461.2|4465.7|4459.7|1
1611839870000|2021-01-28 13:17:50|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4467.5|4461.5|9
1611839880000|2021-01-28 13:18:00|4468.2|4462.2|4468.4|4462.4|4468.4|4462.4|4468|4462|1
1611839890000|2021-01-28 13:18:10|4468|4462|4471|4465|4471.5|4465.5|4468|4462|17
1611839900000|2021-01-28 13:18:20|4471.2|4465.2|4472|4466|4472.7|4466.7|4471|4465|9
1611839910000|2021-01-28 13:18:30|4472.4|4466.4|4470|4464|4472.4|4466.4|4470|4464|10
1611839920000|2021-01-28 13:18:40|4469.2|4463.2|4469.3|4463.3|4469.3|4463.3|4469.2|4463.2|3
1611839930000|2021-01-28 13:18:50|4469.7|4463.7|4471|4465|4471|4465|4469.3|4463.3|3
1611839940000|2021-01-28 13:19:00|4470.9|4464.9|4472|4466|4472|4466|4470.9|4464.9|7
1611839950000|2021-01-28 13:19:10|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1611839960000|2021-01-28 13:19:20|4472.5|4466.5|4472.7|4466.7|4472.7|4466.7|4472.3|4466.3|4
1611839970000|2021-01-28 13:19:30|4473.4|4467.4|4473.8|4467.8|4473.9|4467.9|4473.4|4467.4|2
1611839980000|2021-01-28 13:19:40|4474.1|4468.1|4473.1|4467.1|4474.3|4468.3|4473.1|4467.1|4
1611839990000|2021-01-28 13:19:50|4473.6|4467.6|4473.5|4467.5|4473.6|4467.6|4473.5|4467.5|4
1611840000000|2021-01-28 13:20:00|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.6|4466.6|6
1611840010000|2021-01-28 13:20:10|4473.5|4467.5|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|1
1611840030000|2021-01-28 13:20:30|4473.5|4467.5|4472.8|4466.8|4473.5|4467.5|4472.8|4466.8|4
1611840040000|2021-01-28 13:20:40|4473.1|4467.1|4473.3|4467.3|4473.6|4467.6|4473.1|4467.1|1
1611840050000|2021-01-28 13:20:50|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1611840060000|2021-01-28 13:21:00|4473.3|4467.3|4474.1|4468.1|4474.3|4468.3|4473.3|4467.3|1
1611840070000|2021-01-28 13:21:10|4474.5|4468.5|4475.5|4469.5|4475.5|4469.5|4474.3|4468.3|7
1611840080000|2021-01-28 13:21:20|4475.1|4469.1|4474.5|4468.5|4475.1|4469.1|4474.5|4468.5|2
1611840090000|2021-01-28 13:21:30|4474.9|4468.9|4475|4469|4475.1|4469.1|4474.9|4468.9|0
1611840100000|2021-01-28 13:21:40|4474.9|4468.9|4474.5|4468.5|4474.9|4468.9|4474.5|4468.5|4
1611840110000|2021-01-28 13:21:50|4474.6|4468.6|4475.1|4469.1|4475.5|4469.5|4474.5|4468.5|2
1611840120000|2021-01-28 13:22:00|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|1
1611840130000|2021-01-28 13:22:10|4474.1|4468.1|4474.5|4468.5|4474.6|4468.6|4474.1|4468.1|10
1611840160000|2021-01-28 13:22:40|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1611840190000|2021-01-28 13:23:10|4475|4469|4476.1|4470.1|4476.1|4470.1|4475|4469|7
1611840200000|2021-01-28 13:23:20|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1611840210000|2021-01-28 13:23:30|4476.4|4470.4|4476.8|4470.8|4476.8|4470.8|4476.4|4470.4|3
1611840220000|2021-01-28 13:23:40|4477.1|4471.1|4477.8|4471.8|4478.3|4472.3|4477.1|4471.1|5
1611840230000|2021-01-28 13:23:50|4477.3|4471.3|4475.8|4469.8|4477.3|4471.3|4475.8|4469.8|9
1611840240000|2021-01-28 13:24:00|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4474.3|4468.3|4
1611840250000|2021-01-28 13:24:10|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1611840260000|2021-01-28 13:24:20|4473.4|4467.4|4471.9|4465.9|4473.4|4467.4|4471.9|4465.9|8
1611840270000|2021-01-28 13:24:30|4472|4466|4471|4465|4472|4466|4470.3|4464.3|9
1611840280000|2021-01-28 13:24:40|4470.6|4464.6|4468.8|4462.8|4470.6|4464.6|4468|4462|2
1611840290000|2021-01-28 13:24:50|4468.4|4462.4|4469.3|4463.3|4469.3|4463.3|4468.4|4462.4|2
1611840300000|2021-01-28 13:25:00|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|2
1611840310000|2021-01-28 13:25:10|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1611840320000|2021-01-28 13:25:20|4469.1|4463.1|4469.1|4463.1|4469.5|4463.5|4469.1|4463.1|2
1611840330000|2021-01-28 13:25:30|4469.3|4463.3|4470.1|4464.1|4470.1|4464.1|4469.3|4463.3|3
1611840340000|2021-01-28 13:25:40|4470.6|4464.6|4471.6|4465.6|4471.6|4465.6|4470.6|4464.6|1
1611840350000|2021-01-28 13:25:50|4471.9|4465.9|4472.9|4466.9|4472.9|4466.9|4471.9|4465.9|1
1611840370000|2021-01-28 13:26:10|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|8
1611840380000|2021-01-28 13:26:20|4472.3|4466.3|4470.9|4464.9|4472.3|4466.3|4470.5|4464.5|7
1611840390000|2021-01-28 13:26:30|4471|4465|4467|4461|4471|4465|4467|4461|3
1611840400000|2021-01-28 13:26:40|||||||||2
1611840410000|2021-01-28 13:26:50|4466.4|4460.4|4468.3|4462.3|4468.3|4462.3|4466.4|4460.4|5
1611840420000|2021-01-28 13:27:00|4468.5|4462.5|4469.6|4463.6|4469.6|4463.6|4468.5|4462.5|7
1611840430000|2021-01-28 13:27:10|4469.1|4463.1|4469.9|4463.9|4469.9|4463.9|4469.1|4463.1|0
1611840440000|2021-01-28 13:27:20|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1611840450000|2021-01-28 13:27:30|4470.4|4464.4|4470.8|4464.8|4470.8|4464.8|4470.4|4464.4|1
1611840460000|2021-01-28 13:27:40|4471.5|4465.5|4471.5|4465.5|4472.4|4466.4|4471.5|4465.5|6
1611840470000|2021-01-28 13:27:50|4471|4465|4470.5|4464.5|4471|4465|4470.5|4464.5|4
1611840480000|2021-01-28 13:28:00|4469.5|4463.5|4466.4|4460.4|4469.5|4463.5|4465.2|4459.2|3
1611840490000|2021-01-28 13:28:10|4466.8|4460.8|4467.3|4461.3|4467.4|4461.4|4466.4|4460.4|0
1611840500000|2021-01-28 13:28:20|4467.4|4461.4|4468.8|4462.8|4468.8|4462.8|4467.3|4461.3|0
1611840510000|2021-01-28 13:28:30|4468.6|4462.6|4468|4462|4468.6|4462.6|4468|4462|0
1611840520000|2021-01-28 13:28:40|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4
1611840530000|2021-01-28 13:28:50|4468.5|4462.5|4469|4463|4469|4463|4468.1|4462.1|4
1611840540000|2021-01-28 13:29:00|4469.5|4463.5|4469.7|4463.7|4470.5|4464.5|4469.5|4463.5|4
1611840550000|2021-01-28 13:29:10|4470.3|4464.3|4470.7|4464.7|4470.7|4464.7|4470.3|4464.3|1
1611840560000|2021-01-28 13:29:20|4471|4465|4472.1|4466.1|4472.1|4466.1|4471|4465|0
1611840570000|2021-01-28 13:29:30|4472.5|4466.5|4475.1|4469.1|4475.1|4469.1|4472.5|4466.5|4
1611840580000|2021-01-28 13:29:40|4475.5|4469.5|4475.6|4469.6|4476.1|4470.1|4475.3|4469.3|3
1611840590000|2021-01-28 13:29:50|4476.4|4470.4|4478.8|4472.8|4478.8|4472.8|4475.6|4469.6|2
1611840610000|2021-01-28 13:30:10|4479|4473|4478.1|4472.1|4479.4|4473.4|4478.1|4472.1|8
1611840630000|2021-01-28 13:30:30|4477.6|4471.6|4479.1|4473.1|4479.1|4473.1|4477.6|4471.6|34
1611840640000|2021-01-28 13:30:40|4478.5|4468.5|4477.5|4467.5|4478.5|4468.5|4477.5|4467.5|3
1611840650000|2021-01-28 13:30:50|4477.4|4467.4|4479.1|4464.1|4479.9|4467.4|4477.3|4462.3|2
1611840660000|2021-01-28 13:31:00|4479.5|4464.5|4477.3|4471.3|4479.9|4471.6|4476.6|4464.5|3
1611840670000|2021-01-28 13:31:10|4476.8|4470.8|4476.6|4470.6|4477|4471|4475.1|4469.1|2
1611840680000|2021-01-28 13:31:20|4477|4471|4478.1|4472.1|4478.4|4472.4|4477|4471|17
1611840690000|2021-01-28 13:31:30|4477.8|4471.8|4476.6|4470.6|4477.8|4471.8|4476.6|4470.6|1
1611840700000|2021-01-28 13:31:40|4476.5|4470.5|4474.4|4468.4|4476.5|4470.5|4473.6|4467.6|2
1611840710000|2021-01-28 13:31:50|4475.1|4469.1|4476.1|4470.1|4476.1|4470.1|4475.1|4469.1|0
1611840720000|2021-01-28 13:32:00|4476.3|4470.3|4475.1|4469.1|4476.3|4470.3|4474.3|4468.3|6
1611840730000|2021-01-28 13:32:10|4476.4|4470.4|4478.5|4472.5|4478.5|4472.5|4476.4|4470.4|2
1611840740000|2021-01-28 13:32:20|4478.6|4472.6|4478.5|4472.5|4478.6|4472.6|4478.5|4472.5|0
1611840750000|2021-01-28 13:32:30|||||||||1
1611840760000|2021-01-28 13:32:40|4479|4473|4479.1|4473.1|4479.1|4473.1|4477.3|4471.3|5
1611840780000|2021-01-28 13:33:00|4478.8|4472.8|4477.6|4471.6|4478.8|4472.8|4477.5|4471.5|4
1611840790000|2021-01-28 13:33:10|4477.3|4471.3|4478.5|4472.5|4478.5|4472.5|4477.1|4471.1|3
1611840800000|2021-01-28 13:33:20|4478.1|4472.1|4476.1|4470.1|4478.1|4472.1|4476.1|4470.1|4
1611840810000|2021-01-28 13:33:30|4476.4|4470.4|4474.9|4468.9|4476.4|4470.4|4473.6|4467.6|51
1611840820000|2021-01-28 13:33:40|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|1
1611840830000|2021-01-28 13:33:50|4475.8|4469.8|4475.8|4469.8|4475.9|4469.9|4475.8|4469.8|0
1611840840000|2021-01-28 13:34:00|4475.4|4469.4|4475.8|4469.8|4475.8|4469.8|4475.4|4469.4|1
1611840850000|2021-01-28 13:34:10|4475.9|4469.9|4475.8|4469.8|4475.9|4469.9|4475.8|4469.8|2
1611840860000|2021-01-28 13:34:20|4475.9|4469.9|4475.8|4469.8|4475.9|4469.9|4475.8|4469.8|0
1611840870000|2021-01-28 13:34:30|4475.9|4469.9|4475.8|4469.8|4476.4|4470.4|4475.8|4469.8|1
1611840880000|2021-01-28 13:34:40|4476.4|4470.4|4475|4469|4476.4|4470.4|4474.5|4468.5|29
1611840890000|2021-01-28 13:34:50|4474.9|4468.9|4474.3|4468.3|4475|4469|4474.1|4468.1|5
1611840900000|2021-01-28 13:35:00|4474.1|4468.1|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|11
1611840910000|2021-01-28 13:35:10|4472.6|4466.6|4473|4467|4473|4467|4472.6|4466.6|24
1611840920000|2021-01-28 13:35:20|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.3|4466.3|8
1611840930000|2021-01-28 13:35:30|4472.8|4466.8|4474.5|4468.5|4474.5|4468.5|4472.8|4466.8|25
1611840940000|2021-01-28 13:35:40|4477.3|4471.3|4478.3|4472.3|4478.3|4472.3|4477.3|4471.3|15
1611840950000|2021-01-28 13:35:50|4477.8|4471.8|4477.9|4471.9|4478|4472|4477.2|4471.2|9
1611840960000|2021-01-28 13:36:00|4477.4|4471.4|4478|4472|4479.1|4473.1|4477.4|4471.4|4
1611840970000|2021-01-28 13:36:10|||||||||1
1611840990000|2021-01-28 13:36:30|4478.4|4472.4|4479.9|4473.9|4479.9|4473.9|4478.4|4472.4|6
1611841000000|2021-01-28 13:36:40|4480.2|4474.2|4481.4|4475.4|4481.4|4475.4|4479.9|4473.9|0
1611841010000|2021-01-28 13:36:50|4481|4475|4480.9|4474.9|4481|4475|4480.9|4474.9|2
1611841020000|2021-01-28 13:37:00|4480.4|4474.4|4480.4|4474.4|4480.7|4474.7|4480.4|4474.4|0
1611841030000|2021-01-28 13:37:10|4480.7|4474.7|4481|4475|4481.4|4475.4|4480.7|4474.7|2
1611841050000|2021-01-28 13:37:30|4480.5|4474.5|4482.4|4476.4|4482.4|4476.4|4480.4|4474.4|0
1611841060000|2021-01-28 13:37:40|4482.7|4476.7|4483.4|4477.4|4483.4|4477.4|4482.7|4476.7|0
1611841070000|2021-01-28 13:37:50|4483.9|4477.9|4483.4|4477.4|4484.4|4478.4|4483.4|4477.4|23
1611841080000|2021-01-28 13:38:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4483.7|4477.7|2
1611841090000|2021-01-28 13:38:10|4484.4|4478.4|4484.4|4478.4|4484.5|4478.5|4484.4|4478.4|8
1611841100000|2021-01-28 13:38:20|4484.5|4478.5|4486.4|4480.4|4486.4|4480.4|4484.5|4478.5|15
1611841110000|2021-01-28 13:38:30|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.2|4479.2|7
1611841120000|2021-01-28 13:38:40|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|3
1611841130000|2021-01-28 13:38:50|4484.4|4478.4|4484.7|4478.7|4484.7|4478.7|4484.4|4478.4|3
1611841140000|2021-01-28 13:39:00|4485.2|4479.2|4484.7|4478.7|4485.2|4479.2|4484.4|4478.4|3
1611841150000|2021-01-28 13:39:10|4485.2|4479.2|4486.6|4480.6|4486.6|4480.6|4485.2|4479.2|3
1611841160000|2021-01-28 13:39:20|4486.5|4480.5|4485.6|4479.6|4486.5|4480.5|4485.6|4479.6|5
1611841170000|2021-01-28 13:39:30|||||||||1
1611841190000|2021-01-28 13:39:50|4486|4480|4486.5|4480.5|4486.5|4480.5|4486|4480|1
1611841200000|2021-01-28 13:40:00|4487|4481|4487.1|4481.1|4487.1|4481.1|4487|4481|0
1611841210000|2021-01-28 13:40:10|4487.5|4481.5|4488|4482|4488|4482|4487.5|4481.5|0
1611841220000|2021-01-28 13:40:20|4487.6|4481.6|4487.5|4481.5|4487.6|4481.6|4487.1|4481.1|4
1611841230000|2021-01-28 13:40:30|4486.1|4480.1|4486.5|4480.5|4486.5|4480.5|4486.1|4480.1|5
1611841240000|2021-01-28 13:40:40|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1611841250000|2021-01-28 13:40:50|4488.2|4482.2|4488.4|4482.4|4488.4|4482.4|4488.2|4482.2|11
1611841260000|2021-01-28 13:41:00|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|5
1611841270000|2021-01-28 13:41:10|4487|4481|4487|4481|4487|4481|4487|4481|0
1611841280000|2021-01-28 13:41:20|4486.5|4480.5|4486.1|4480.1|4486.5|4480.5|4486.1|4480.1|6
1611841290000|2021-01-28 13:41:30|4486|4480|4483.6|4477.6|4486|4480|4483.6|4477.6|9
1611841300000|2021-01-28 13:41:40|4483.2|4477.2|4482.1|4476.1|4483.5|4477.5|4482.1|4476.1|8
1611841310000|2021-01-28 13:41:50|4482.5|4476.5|4484.1|4478.1|4484.1|4478.1|4482.1|4476.1|6
1611841320000|2021-01-28 13:42:00|4484.5|4478.5|4484.9|4478.9|4485|4479|4483|4477|4
1611841330000|2021-01-28 13:42:10|4485.4|4479.4|4484.4|4478.4|4485.4|4479.4|4484.2|4478.2|3
1611841340000|2021-01-28 13:42:20|4485.1|4479.1|4485.7|4479.7|4485.7|4479.7|4485.1|4479.1|2
1611841350000|2021-01-28 13:42:30|4485.9|4479.9|4486.4|4480.4|4486.4|4480.4|4485.9|4479.9|2
1611841360000|2021-01-28 13:42:40|4486.7|4480.7|4487.5|4481.5|4487.5|4481.5|4486.7|4480.7|2
1611841370000|2021-01-28 13:42:50|4487.4|4481.4|4487.9|4481.9|4487.9|4481.9|4487.4|4481.4|0
1611841380000|2021-01-28 13:43:00|4488.2|4482.2|4488.9|4482.9|4489|4483|4488.2|4482.2|16
1611841390000|2021-01-28 13:43:10|4488.5|4482.5|4488.9|4482.9|4488.9|4482.9|4488.5|4482.5|1
1611841400000|2021-01-28 13:43:20|4489.1|4483.1|4492.1|4486.1|4492.2|4486.2|4489.1|4483.1|14
1611841410000|2021-01-28 13:43:30|4493|4487|4493.1|4487.1|4493.5|4487.5|4493|4487|9
1611841420000|2021-01-28 13:43:40|4494|4488|4495|4489|4495|4489|4494|4488|11
1611841430000|2021-01-28 13:43:50|4494.1|4488.1|4494|4488|4494.1|4488.1|4494|4488|4
1611841440000|2021-01-28 13:44:00|4494.3|4488.3|4493.2|4487.2|4494.6|4488.6|4492.5|4486.5|10
1611841450000|2021-01-28 13:44:10|4493.3|4487.3|4490.7|4484.7|4494.5|4487.3|4490.2|4483.6|1
1611841460000|2021-01-28 13:44:20|4490.6|4484.6|4490.6|4484.6|4490.7|4484.7|4490.2|4484.2|5
1611841470000|2021-01-28 13:44:30|4490.5|4484.5|4491.1|4485.1|4491.6|4485.6|4490.5|4484.5|7
1611841480000|2021-01-28 13:44:40|4491|4485|4491.7|4485.7|4491.7|4485.7|4491|4485|4
1611841490000|2021-01-28 13:44:50|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|1
1611844200000|2021-01-28 14:30:00|4482.9|4476.9|4490.9|4484.9|4492.2|4486.2|4482.9|4476.9|190
1611844210000|2021-01-28 14:30:10|4490.7|4484.7|4488.2|4482.2|4491.5|4485.5|4484.7|4478.7|53
1611844220000|2021-01-28 14:30:20|4487.5|4481.5|4491.3|4485.3|4491.3|4485.3|4485.7|4479.7|26
1611844230000|2021-01-28 14:30:30|4491|4485|4499.8|4493.8|4499.8|4493.8|4491|4485|60
1611844240000|2021-01-28 14:30:40|4499.9|4493.9|4499.7|4493.7|4499.9|4493.9|4495.2|4489.2|59
1611844250000|2021-01-28 14:30:50|4499.2|4493.2|4499.2|4493.2|4499.3|4493.3|4495.3|4489.3|17
1611844260000|2021-01-28 14:31:00|4499.3|4493.3|4499.2|4493.2|4500.2|4494.2|4496.3|4490.3|58
1611844270000|2021-01-28 14:31:10|4498.8|4492.8|4499.8|4493.8|4499.8|4493.8|4497.8|4491.8|47
1611844280000|2021-01-28 14:31:20|4499.9|4493.9|4497.4|4491.4|4500|4494|4495.7|4489.7|68
1611844290000|2021-01-28 14:31:30|4496.7|4490.7|4496.7|4490.7|4498.9|4492.9|4495.9|4489.9|44
1611844300000|2021-01-28 14:31:40|4497|4491|4495.7|4489.7|4497.9|4491.9|4494.2|4488.2|30
1611844310000|2021-01-28 14:31:50|4495.5|4489.5|4494.2|4488.2|4495.8|4489.8|4493.3|4487.3|16
1611844320000|2021-01-28 14:32:00|4493.8|4487.8|4494.2|4488.2|4498.4|4492.4|4493.8|4487.8|68
1611844330000|2021-01-28 14:32:10|4494.5|4488.5|4491.5|4485.5|4495.2|4489.2|4491.2|4485.2|20
1611844340000|2021-01-28 14:32:20|4491.7|4485.7|4491.9|4485.9|4492.4|4486.4|4489.7|4483.7|22
1611844350000|2021-01-28 14:32:30|4492.4|4486.4|4493.9|4487.9|4493.9|4487.9|4490.4|4484.4|48
1611844360000|2021-01-28 14:32:40|4493.5|4487.5|4494.3|4488.3|4494.3|4488.3|4493|4487|11
1611844370000|2021-01-28 14:32:50|4493.9|4487.9|4496.4|4490.4|4497.3|4491.3|4492.8|4486.8|27
1611844380000|2021-01-28 14:33:00|4496.8|4490.8|4501.1|4495.1|4501.1|4495.1|4496.8|4490.8|67
1611844390000|2021-01-28 14:33:10|4504.3|4498.3|4503.8|4497.8|4505.3|4499.3|4502.4|4496.4|56
1611844400000|2021-01-28 14:33:20|4503.9|4497.9|4505.3|4499.3|4505.4|4499.4|4502.9|4496.9|38
1611844410000|2021-01-28 14:33:30|4504.9|4498.9|4500.5|4494.5|4505.4|4499.4|4500.5|4494.5|68
1611844420000|2021-01-28 14:33:40|4499.5|4493.5|4499.8|4493.8|4500.8|4494.8|4498.8|4492.8|24
1611844430000|2021-01-28 14:33:50|4499.4|4493.4|4503.8|4497.8|4503.8|4497.8|4498.9|4492.9|34
1611844440000|2021-01-28 14:34:00|4504.1|4498.1|4506.1|4500.1|4507.5|4501.5|4503.5|4497.5|68
1611844450000|2021-01-28 14:34:10|4505.5|4499.5|4500.8|4494.8|4506.5|4500.5|4500.8|4494.8|44
1611844460000|2021-01-28 14:34:20|4500.4|4494.4|4500.7|4494.7|4501|4495|4498.3|4492.3|19
1611844470000|2021-01-28 14:34:30|4501|4495|4502.7|4496.7|4504.7|4498.7|4501|4495|37
1611844480000|2021-01-28 14:34:40|4502.3|4496.3|4497.7|4491.7|4502.8|4496.8|4497.7|4491.7|70
1611844490000|2021-01-28 14:34:50|4497.3|4491.3|4501.9|4495.9|4502.4|4496.4|4495.9|4489.9|54
1611844500000|2021-01-28 14:35:00|4502|4496|4506.8|4500.8|4506.8|4500.8|4500.9|4494.9|91
1611844510000|2021-01-28 14:35:10|4505.8|4499.8|4505.6|4499.6|4505.8|4499.8|4503.8|4497.8|35
1611844520000|2021-01-28 14:35:20|4504.9|4498.9|4506.8|4500.8|4506.8|4500.8|4504.8|4498.8|32
1611844530000|2021-01-28 14:35:30|4505.8|4499.8|4505.1|4499.1|4506.8|4500.8|4504.1|4498.1|26
1611844540000|2021-01-28 14:35:40|4505.9|4499.9|4502.4|4496.4|4506.8|4500.8|4500.1|4494.1|58
1611844550000|2021-01-28 14:35:50|4501.9|4495.9|4500.5|4494.5|4502.4|4496.4|4500.5|4494.5|28
1611844560000|2021-01-28 14:36:00|4500.4|4494.4|4501.9|4495.9|4502.9|4496.9|4500.4|4494.4|41
1611844570000|2021-01-28 14:36:10|4501.5|4495.5|4499.5|4493.5|4501.9|4495.9|4498.6|4492.6|31
1611844580000|2021-01-28 14:36:20|4499.4|4493.4|4498.5|4492.5|4499.4|4493.4|4497.9|4491.9|12
1611844590000|2021-01-28 14:36:30|4497.8|4491.8|4494|4488|4497.8|4491.8|4493.5|4487.5|38
1611844600000|2021-01-28 14:36:40|4494.4|4488.4|4493.6|4487.6|4494.5|4488.5|4492.6|4486.6|21
1611844610000|2021-01-28 14:36:50|4494.5|4488.5|4494.9|4488.9|4496.5|4490.5|4493.1|4487.1|25
1611844620000|2021-01-28 14:37:00|4496.4|4490.4|4495.1|4489.1|4496.5|4490.5|4495|4489|83
1611844630000|2021-01-28 14:37:10|4494|4488|4492.4|4486.4|4494.5|4488.5|4492.3|4486.3|33
1611844640000|2021-01-28 14:37:20|4492.8|4486.8|4489.7|4483.7|4492.9|4486.9|4489.3|4483.3|42
1611844650000|2021-01-28 14:37:30|4490|4484|4488|4482|4491.9|4485.9|4487|4481|43
1611844660000|2021-01-28 14:37:40|4487.5|4481.5|4488.7|4482.7|4489.7|4483.7|4487.2|4481.2|21
1611844670000|2021-01-28 14:37:50|4489|4483|4490|4484|4490|4484|4487.7|4481.7|27
1611844680000|2021-01-28 14:38:00|4490.9|4484.9|4493.4|4487.4|4495.6|4489.6|4490.9|4484.9|36
1611844690000|2021-01-28 14:38:10|4494|4488|4494.8|4488.8|4496.4|4490.4|4494|4488|20
1611844700000|2021-01-28 14:38:20|4494.3|4488.3|4494.4|4488.4|4494.8|4488.8|4492.8|4486.8|22
1611844710000|2021-01-28 14:38:30|4494.9|4488.9|4489.4|4483.4|4494.9|4488.9|4488|4482|36
1611844720000|2021-01-28 14:38:40|4490|4484|4487.5|4481.5|4491|4485|4487.5|4481.5|52
1611844730000|2021-01-28 14:38:50|4488|4482|4487|4481|4488.7|4482.7|4485.7|4479.7|16
1611844740000|2021-01-28 14:39:00|4487.8|4481.8|4492.4|4486.4|4492.4|4486.4|4487.5|4481.5|30
1611844750000|2021-01-28 14:39:10|4492|4486|4490.5|4484.5|4492.9|4486.9|4490.4|4484.4|9
1611844760000|2021-01-28 14:39:20|4491.8|4485.8|4493.9|4487.9|4493.9|4487.9|4491.8|4485.8|14
1611844770000|2021-01-28 14:39:30|4494.9|4488.9|4494|4488|4495.9|4489.9|4493.4|4487.4|22
1611844780000|2021-01-28 14:39:40|4494.4|4488.4|4491.8|4485.8|4494.4|4488.4|4490.9|4484.9|20
1611844790000|2021-01-28 14:39:50|4491.9|4485.9|4489.4|4483.4|4491.9|4485.9|4489.4|4483.4|18
1611844800000|2021-01-28 14:40:00|4490.3|4484.3|4496.8|4490.8|4496.8|4490.8|4490.3|4484.3|25
1611844810000|2021-01-28 14:40:10|4496.4|4490.4|4496.8|4490.8|4496.8|4490.8|4495.3|4489.3|26
1611844820000|2021-01-28 14:40:20|4496.1|4490.1|4494.1|4488.1|4498.6|4492.6|4493.8|4487.8|47
1611844830000|2021-01-28 14:40:30|4494.8|4488.8|4494.8|4488.8|4496.6|4490.6|4494.6|4488.6|37
1611844840000|2021-01-28 14:40:40|4495.6|4489.6|4497.4|4491.4|4498.5|4492.5|4495.6|4489.6|23
1611844850000|2021-01-28 14:40:50|4497.3|4491.3|4499.1|4493.1|4500.5|4494.5|4496.5|4490.5|45
1611844860000|2021-01-28 14:41:00|4499.3|4493.3|4500|4494|4500.8|4494.8|4498.9|4492.9|46
1611844870000|2021-01-28 14:41:10|4500.4|4494.4|4498.3|4492.3|4500.4|4494.4|4498.3|4492.3|9
1611844880000|2021-01-28 14:41:20|4498.6|4492.6|4499.4|4493.4|4499.8|4493.8|4498.4|4492.4|21
1611844890000|2021-01-28 14:41:30|4499.8|4493.8|4500.8|4494.8|4500.8|4494.8|4499.8|4493.8|13
1611844900000|2021-01-28 14:41:40|4500|4494|4499.3|4493.3|4500.3|4494.3|4498.9|4492.9|17
1611844910000|2021-01-28 14:41:50|4499.6|4493.6|4495.1|4489.1|4499.6|4493.6|4495.1|4489.1|18
1611844920000|2021-01-28 14:42:00|4494.4|4488.4|4499.1|4493.1|4499.1|4493.1|4494.4|4488.4|29
1611844930000|2021-01-28 14:42:10|4499.8|4493.8|4500.8|4494.8|4502.6|4496.6|4499.8|4493.8|39
1611844940000|2021-01-28 14:42:20|4500.4|4494.4|4501.9|4495.9|4501.9|4495.9|4499.4|4493.4|36
1611844950000|2021-01-28 14:42:30|4502|4496|4501.4|4495.4|4502|4496|4501.4|4495.4|17
1611844960000|2021-01-28 14:42:40|4500.4|4494.4|4499.4|4493.4|4500.4|4494.4|4499|4493|9
1611844970000|2021-01-28 14:42:50|4499|4493|4500|4494|4500.9|4494.9|4499|4493|6
1611844980000|2021-01-28 14:43:00|4500.4|4494.4|4502|4496|4502.8|4496.8|4500|4494|45
1611844990000|2021-01-28 14:43:10|4501|4495|4502|4496|4502|4496|4501|4495|6
1611845000000|2021-01-28 14:43:20|4501.5|4495.5|4501.9|4495.9|4502|4496|4501|4495|12
1611845010000|2021-01-28 14:43:30|4501.5|4495.5|4502.5|4496.5|4503.5|4497.5|4499.9|4493.9|59
1611845020000|2021-01-28 14:43:40|4502.4|4496.4|4503.4|4497.4|4503.8|4497.8|4502.4|4496.4|27
1611845030000|2021-01-28 14:43:50|4504.3|4498.3|4504.6|4498.6|4504.6|4498.6|4502.9|4496.9|28
1611845040000|2021-01-28 14:44:00|4505.8|4499.8|4507.4|4501.4|4507.4|4501.4|4505.4|4499.4|37
1611845050000|2021-01-28 14:44:10|4507.8|4501.8|4506|4500|4507.9|4501.9|4505.9|4499.9|29
1611845060000|2021-01-28 14:44:20|4505|4499|4504|4498|4506|4500|4504|4498|12
1611845070000|2021-01-28 14:44:30|4504.4|4498.4|4507.9|4501.9|4507.9|4501.9|4504.4|4498.4|16
1611845080000|2021-01-28 14:44:40|4507|4501|4505.4|4499.4|4508|4502|4505.4|4499.4|93
1611845090000|2021-01-28 14:44:50|4505.9|4499.9|4506.4|4500.4|4506.9|4500.9|4505.9|4499.9|11
1611845100000|2021-01-28 14:45:00|4506.9|4500.9|4510.8|4504.8|4510.9|4504.9|4506.9|4500.9|72
1611845110000|2021-01-28 14:45:10|4510.9|4504.9|4509.1|4503.1|4510.9|4504.9|4508.4|4502.4|52
1611845120000|2021-01-28 14:45:20|4508.8|4502.8|4509.4|4503.4|4509.5|4503.5|4507.9|4501.9|29
1611845130000|2021-01-28 14:45:30|4509|4503|4509.4|4503.4|4510.4|4504.4|4508.4|4502.4|27
1611845140000|2021-01-28 14:45:40|4509.8|4503.8|4510.4|4504.4|4510.4|4504.4|4509|4503|29
1611845150000|2021-01-28 14:45:50|4510.8|4504.8|4505|4499|4510.8|4504.8|4504.9|4498.9|17
1611845160000|2021-01-28 14:46:00|4505.5|4499.5|4509|4503|4509|4503|4505.5|4499.5|22
1611845170000|2021-01-28 14:46:10|4507.5|4501.5|4497.6|4491.6|4507.5|4501.5|4497.3|4491.3|162
1611845180000|2021-01-28 14:46:20|4497.3|4491.3|4498|4492|4498|4492|4496.1|4490.1|30
1611845190000|2021-01-28 14:46:30|4499.1|4493.1|4499|4493|4500.1|4494.1|4498.6|4492.6|28
1611845200000|2021-01-28 14:46:40|4498|4492|4501.9|4495.9|4501.9|4495.9|4498|4492|49
1611845210000|2021-01-28 14:46:50|4500.9|4494.9|4501.4|4495.4|4502.9|4496.9|4500|4494|28
1611845220000|2021-01-28 14:47:00|4502.5|4496.5|4504.4|4498.4|4505.9|4499.9|4502.5|4496.5|38
1611845230000|2021-01-28 14:47:10|4504.8|4498.8|4504.9|4498.9|4505.9|4499.9|4504.4|4498.4|12
1611845240000|2021-01-28 14:47:20|4504.5|4498.5|4504|4498|4504.5|4498.5|4504|4498|3
1611845250000|2021-01-28 14:47:30|4503.9|4497.9|4504.5|4498.5|4505.9|4499.9|4503|4497|26
1611845260000|2021-01-28 14:47:40|4504.9|4498.9|4505.4|4499.4|4505.9|4499.9|4504.9|4498.9|4
1611845270000|2021-01-28 14:47:50|4505.8|4499.8|4504.4|4498.4|4505.9|4499.9|4504.4|4498.4|10
1611845280000|2021-01-28 14:48:00|4503.6|4497.6|4503.9|4497.9|4504.3|4498.3|4502.9|4496.9|46
1611845290000|2021-01-28 14:48:10|4504.3|4498.3|4503.4|4497.4|4504.3|4498.3|4502.9|4496.9|32
1611845300000|2021-01-28 14:48:20|4503|4497|4500.9|4494.9|4503.9|4497.9|4500.9|4494.9|14
1611845310000|2021-01-28 14:48:30|4499.9|4493.9|4498.9|4492.9|4500.9|4494.9|4498.9|4492.9|14
1611845320000|2021-01-28 14:48:40|4498.3|4492.3|4493.4|4487.4|4498.3|4492.3|4493.4|4487.4|17
1611845330000|2021-01-28 14:48:50|4492.9|4486.9|4486.6|4480.6|4492.9|4486.9|4486|4480|60
1611845340000|2021-01-28 14:49:00|4486.5|4480.5|4486.9|4480.9|4487.4|4481.4|4483.4|4477.4|92
1611845350000|2021-01-28 14:49:10|4487.4|4481.4|4482.3|4476.3|4487.4|4481.4|4480.8|4474.8|23
1611845360000|2021-01-28 14:49:20|4482.8|4476.8|4482.2|4476.2|4486.7|4480.7|4481.2|4475.2|70
1611845370000|2021-01-28 14:49:30|4481.7|4475.7|4481.1|4475.1|4482.7|4476.7|4480.9|4474.9|81
1611845380000|2021-01-28 14:49:40|4480.9|4474.9|4485.2|4479.2|4485.2|4479.2|4479.6|4473.6|60
1611845390000|2021-01-28 14:49:50|4484.7|4478.7|4481.9|4475.9|4485.2|4479.2|4480.6|4474.6|65
1611845400000|2021-01-28 14:50:00|4481.6|4475.6|4486.7|4480.7|4486.7|4480.7|4480.9|4474.9|61
1611845410000|2021-01-28 14:50:10|4486.8|4480.8|4487.3|4481.3|4489.7|4483.7|4486.8|4480.8|24
1611845420000|2021-01-28 14:50:20|4487.7|4481.7|4486.2|4480.2|4490.8|4484.8|4485.3|4479.3|28
1611845430000|2021-01-28 14:50:30|4486.4|4480.4|4487.3|4481.3|4487.8|4481.8|4485.9|4479.9|16
1611845440000|2021-01-28 14:50:40|4487.7|4481.7|4488|4482|4488.4|4482.4|4487.7|4481.7|14
1611845450000|2021-01-28 14:50:50|4488.4|4482.4|4484.4|4478.4|4488.4|4482.4|4484.3|4478.3|27
1611845460000|2021-01-28 14:51:00|4484.8|4478.8|4485.8|4479.8|4485.8|4479.8|4483.7|4477.7|28
1611845470000|2021-01-28 14:51:10|4485.3|4479.3|4470.5|4464.5|4485.8|4479.8|4470|4464|57
1611845480000|2021-01-28 14:51:20|4470.7|4464.7|4466.6|4460.6|4471.1|4465.1|4465.9|4459.9|86
1611845490000|2021-01-28 14:51:30|4466.2|4460.2|4469.6|4463.6|4470.9|4464.9|4466.2|4460.2|49
1611845500000|2021-01-28 14:51:40|4469.4|4463.4|4468.8|4462.8|4470.4|4464.4|4468.4|4462.4|44
1611845510000|2021-01-28 14:51:50|4468.9|4462.9|4469.9|4463.9|4470.4|4464.4|4468.9|4462.9|10
1611845520000|2021-01-28 14:52:00|4469.8|4463.8|4466.3|4460.3|4470.2|4464.2|4465.4|4459.4|25
1611845530000|2021-01-28 14:52:10|4465.9|4459.9|4464.2|4458.2|4466.8|4460.8|4464.2|4458.2|30
1611845540000|2021-01-28 14:52:20|4463.9|4457.9|4464.7|4458.7|4464.9|4458.9|4463|4457|18
1611845550000|2021-01-28 14:52:30|4465|4459|4465.2|4459.2|4465.4|4459.4|4464.7|4458.7|16
1611845560000|2021-01-28 14:52:40|4464.8|4458.8|4466.8|4460.8|4466.8|4460.8|4464.7|4458.7|26
1611845570000|2021-01-28 14:52:50|4468.8|4462.8|4468.9|4462.9|4469.2|4463.2|4467.7|4461.7|13
1611845580000|2021-01-28 14:53:00|4469.2|4463.2|4469.2|4463.2|4469.5|4463.5|4468.8|4462.8|14
1611845590000|2021-01-28 14:53:10|4468.7|4462.7|4468|4462|4469.3|4463.3|4468|4462|16
1611845600000|2021-01-28 14:53:20|4468.5|4462.5|4468.9|4462.9|4468.9|4462.9|4467.9|4461.9|9
1611845610000|2021-01-28 14:53:30|4468.2|4462.2|4464.9|4458.9|4468.2|4462.2|4463.9|4457.9|18
1611845620000|2021-01-28 14:53:40|4464.8|4458.8|4465.9|4459.9|4465.9|4459.9|4464.4|4458.4|10
1611845630000|2021-01-28 14:53:50|4465.5|4459.5|4463.9|4457.9|4465.5|4459.5|4463.9|4457.9|10
1611845640000|2021-01-28 14:54:00|4464.7|4458.7|4468.9|4462.9|4468.9|4462.9|4464.7|4458.7|31
1611845650000|2021-01-28 14:54:10|4469.9|4463.9|4470.9|4464.9|4470.9|4464.9|4469.9|4463.9|6
1611845660000|2021-01-28 14:54:20|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470.9|4464.9|7
1611845670000|2021-01-28 14:54:30|4471.4|4465.4|4470.5|4464.5|4471.9|4465.9|4470.5|4464.5|16
1611845680000|2021-01-28 14:54:40|4470.9|4464.9|4465.9|4459.9|4470.9|4464.9|4465.9|4459.9|17
1611845690000|2021-01-28 14:54:50|4465.5|4459.5|4465|4459|4465.9|4459.9|4465|4459|2
1611845700000|2021-01-28 14:55:00|4465.2|4459.2|4460.2|4454.2|4465.2|4459.2|4460.2|4454.2|39
1611845710000|2021-01-28 14:55:10|4460.4|4454.4|4456.4|4450.4|4460.4|4454.4|4455.7|4449.7|29
1611845720000|2021-01-28 14:55:20|4457.2|4451.2|4454.1|4448.1|4458.5|4452.5|4453.8|4447.8|39
1611845730000|2021-01-28 14:55:30|4453.8|4447.8|4449.7|4443.7|4454.3|4448.3|4449.3|4443.3|46
1611845740000|2021-01-28 14:55:40|4449.5|4443.5|4456.9|4450.9|4456.9|4450.9|4449.5|4443.5|27
1611845750000|2021-01-28 14:55:50|4456.7|4450.7|4456.3|4450.3|4457.2|4451.2|4454.7|4448.7|52
1611845760000|2021-01-28 14:56:00|4456.4|4450.4|4453.4|4447.4|4459.9|4453.9|4453.4|4447.4|22
1611845770000|2021-01-28 14:56:10|4451.5|4445.5|4452.8|4446.8|4453.9|4447.9|4451.5|4445.5|22
1611845780000|2021-01-28 14:56:20|4452.7|4446.7|4454.2|4448.2|4454.2|4448.2|4449.2|4443.2|67
1611845790000|2021-01-28 14:56:30|4454|4448|4454.8|4448.8|4455.2|4449.2|4453.5|4447.5|12
1611845800000|2021-01-28 14:56:40|4454.5|4448.5|4454|4448|4454.5|4448.5|4450.8|4444.8|20
1611845810000|2021-01-28 14:56:50|4454.4|4448.4|4446.7|4440.7|4454.5|4448.5|4446.2|4440.2|102
1611845820000|2021-01-28 14:57:00|4445.8|4439.8|4450.9|4444.9|4450.9|4444.9|4445.8|4439.8|27
1611845830000|2021-01-28 14:57:10|4452|4446|4448.9|4442.9|4452|4446|4446|4440|14
1611845840000|2021-01-28 14:57:20|4448.8|4442.8|4448.9|4442.9|4451.3|4445.3|4448.3|4442.3|40
1611845850000|2021-01-28 14:57:30|4449|4443|4447.4|4441.4|4449|4443|4447|4441|4
1611845860000|2021-01-28 14:57:40|4447.8|4441.8|4448.4|4442.4|4448.9|4442.9|4447.4|4441.4|9
1611845870000|2021-01-28 14:57:50|4448|4442|4447.7|4441.7|4448.8|4442.8|4446.3|4440.3|15
1611845880000|2021-01-28 14:58:00|4448.3|4442.3|4448.3|4442.3|4448.7|4442.7|4447.3|4441.3|24
1611845890000|2021-01-28 14:58:10|4447.2|4441.2|4448.2|4442.2|4448.2|4442.2|4446.7|4440.7|13
1611845900000|2021-01-28 14:58:20|4447.8|4441.8|4444.9|4438.9|4448.3|4442.3|4444.9|4438.9|16
1611845910000|2021-01-28 14:58:30|4444.7|4438.7|4444.3|4438.3|4444.8|4438.8|4444.3|4438.3|53
1611845920000|2021-01-28 14:58:40|4444.2|4438.2|4443.3|4437.3|4444.3|4438.3|4443.3|4437.3|23
1611845930000|2021-01-28 14:58:50|4443.4|4437.4|4445.7|4439.7|4446.3|4440.3|4443.4|4437.4|35
1611845940000|2021-01-28 14:59:00|4445.9|4439.9|4446.7|4440.7|4448.8|4442.8|4444.9|4438.9|30
1611845950000|2021-01-28 14:59:10|4446.3|4440.3|4448.7|4442.7|4448.7|4442.7|4446.3|4440.3|3
1611845960000|2021-01-28 14:59:20|4448.3|4442.3|4447.8|4441.8|4449.9|4443.9|4447.3|4441.3|37
1611845970000|2021-01-28 14:59:30|4446.8|4440.8|4448.6|4442.6|4448.9|4442.9|4446.8|4440.8|7
1611845980000|2021-01-28 14:59:40|4448.2|4442.2|4447.7|4441.7|4448.2|4442.2|4447.1|4441.1|13
1611845990000|2021-01-28 14:59:50|4448.1|4442.1|4447.2|4441.2|4448.4|4442.4|4447.2|4441.2|4
1611846000000|2021-01-28 15:00:00|4446.8|4440.8|4438.9|4432.9|4447.1|4441.1|4438.9|4432.9|74
1611846010000|2021-01-28 15:00:10|4436.6|4430.6|4440.9|4434.9|4441.3|4435.3|4435.3|4429.3|58
1611846020000|2021-01-28 15:00:20|4441.3|4435.3|4439.6|4433.6|4441.3|4435.3|4439.4|4433.4|22
1611846030000|2021-01-28 15:00:30|4439.1|4433.1|4443.8|4437.8|4443.9|4437.9|4439.1|4433.1|22
1611846040000|2021-01-28 15:00:40|4443.9|4437.9|4443.8|4437.8|4446.9|4440.9|4443.4|4437.4|20
1611846050000|2021-01-28 15:00:50|4444.4|4438.4|4453.2|4447.2|4453.2|4447.2|4444.4|4438.4|51
1611846060000|2021-01-28 15:01:00|4452.8|4446.8|4448.3|4442.3|4452.8|4446.8|4447.3|4441.3|27
1611846070000|2021-01-28 15:01:10|4448.9|4442.9|4449.9|4443.9|4449.9|4443.9|4448.3|4442.3|5
1611846080000|2021-01-28 15:01:20|4450.3|4444.3|4448.9|4442.9|4450.9|4444.9|4448.9|4442.9|12
1611846090000|2021-01-28 15:01:30|4448.4|4442.4|4450.9|4444.9|4450.9|4444.9|4447.9|4441.9|7
1611846100000|2021-01-28 15:01:40|4450.4|4444.4|4452.9|4446.9|4452.9|4446.9|4450.4|4444.4|17
1611846110000|2021-01-28 15:01:50|4453.4|4447.4|4456.9|4450.9|4457.8|4451.8|4453.4|4447.4|20
1611846120000|2021-01-28 15:02:00|4455.9|4449.9|4455.2|4449.2|4456.5|4450.5|4452.2|4446.2|65
1611846130000|2021-01-28 15:02:10|4454.8|4448.8|4454.2|4448.2|4454.8|4448.8|4454.2|4448.2|6
1611846140000|2021-01-28 15:02:20|4455.2|4449.2|4456.8|4450.8|4457.5|4451.5|4454.8|4448.8|6
1611846150000|2021-01-28 15:02:30|4457.2|4451.2|4458|4452|4459|4453|4456.8|4450.8|8
1611846160000|2021-01-28 15:02:40|4457.7|4451.7|4452.8|4446.8|4457.7|4451.7|4452.2|4446.2|16
1611846170000|2021-01-28 15:02:50|4453.2|4447.2|4452.3|4446.3|4453.5|4447.5|4452.2|4446.2|14
1611846180000|2021-01-28 15:03:00|4452.7|4446.7|4449.3|4443.3|4452.7|4446.7|4449.3|4443.3|10
1611846190000|2021-01-28 15:03:10|4449.2|4443.2|4448.2|4442.2|4449.2|4443.2|4448.2|4442.2|12
1611846200000|2021-01-28 15:03:20|4448.4|4442.4|4447.7|4441.7|4448.8|4442.8|4446.8|4440.8|22
1611846210000|2021-01-28 15:03:30|4448.8|4442.8|4444.4|4438.4|4448.8|4442.8|4444.4|4438.4|25
1611846220000|2021-01-28 15:03:40|4444.2|4438.2|4445.8|4439.8|4445.8|4439.8|4444.2|4438.2|10
1611846230000|2021-01-28 15:03:50|4446|4440|4445.2|4439.2|4446|4440|4444.5|4438.5|16
1611846240000|2021-01-28 15:04:00|4445.8|4439.8|4447.2|4441.2|4449.2|4443.2|4445.8|4439.8|5
1611846250000|2021-01-28 15:04:10|4446.8|4440.8|4442.7|4436.7|4447.2|4441.2|4442.7|4436.7|17
1611846260000|2021-01-28 15:04:20|4442.3|4436.3|4442.7|4436.7|4443.5|4437.5|4442.2|4436.2|3
1611846270000|2021-01-28 15:04:30|4443.2|4437.2|4445.2|4439.2|4445.2|4439.2|4443.2|4437.2|10
1611846280000|2021-01-28 15:04:40|4445|4439|4446.5|4440.5|4447.2|4441.2|4443.8|4437.8|7
1611846290000|2021-01-28 15:04:50|4445.5|4439.5|4445.5|4439.5|4446.2|4440.2|4445.2|4439.2|6
1611846300000|2021-01-28 15:05:00|4445.2|4439.2|4446.2|4440.2|4447.2|4441.2|4445.2|4439.2|7
1611846310000|2021-01-28 15:05:10|||||||||1
1611846320000|2021-01-28 15:05:20|4446.9|4440.9|4447.2|4441.2|4447.2|4441.2|4446.9|4440.9|12
1611846330000|2021-01-28 15:05:30|4447.5|4441.5|4447.2|4441.2|4447.5|4441.5|4447.2|4441.2|2
1611846340000|2021-01-28 15:05:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|10
1611846350000|2021-01-28 15:05:50|4448.7|4442.7|4452.5|4446.5|4452.5|4446.5|4448.7|4442.7|8
1611846360000|2021-01-28 15:06:00|4452.7|4446.7|4451.5|4445.5|4453.2|4447.2|4451.5|4445.5|5
1611846370000|2021-01-28 15:06:10|4452.2|4446.2|4451|4445|4452.3|4446.3|4451|4445|6
1611846380000|2021-01-28 15:06:20|4451.2|4445.2|4453.9|4447.9|4454.2|4448.2|4451.2|4445.2|6
1611846390000|2021-01-28 15:06:30|4453.2|4447.2|4451.2|4445.2|4453.2|4447.2|4451|4445|6
1611846400000|2021-01-28 15:06:40|4450.8|4444.8|4453|4447|4454.2|4448.2|4450.7|4444.7|14
1611846410000|2021-01-28 15:06:50|4452.6|4446.6|4449.2|4443.2|4453.5|4447.5|4449.2|4443.2|10
1611846420000|2021-01-28 15:07:00|4449.9|4443.9|4448.9|4442.9|4449.9|4443.9|4448.7|4442.7|10
1611846430000|2021-01-28 15:07:10|4448.5|4442.5|4448.9|4442.9|4449|4443|4448.4|4442.4|7
1611846440000|2021-01-28 15:07:20|4448.5|4442.5|4447.2|4441.2|4448.5|4442.5|4447.2|4441.2|8
1611846450000|2021-01-28 15:07:30|4447.5|4441.5|4449.2|4443.2|4449.2|4443.2|4447|4441|9
1611846460000|2021-01-28 15:07:40|4449|4443|4448.7|4442.7|4449.2|4443.2|4448.2|4442.2|8
1611846470000|2021-01-28 15:07:50|4448.5|4442.5|4447.2|4441.2|4448.5|4442.5|4447.2|4441.2|9
1611846480000|2021-01-28 15:08:00|4448|4442|4449.2|4443.2|4450.2|4444.2|4447.5|4441.5|18
1611846490000|2021-01-28 15:08:10|4449.5|4443.5|4448.2|4442.2|4449.9|4443.9|4448.2|4442.2|19
1611846500000|2021-01-28 15:08:20|4447.7|4441.7|4448.2|4442.2|4448.2|4442.2|4446.9|4440.9|44
1611846510000|2021-01-28 15:08:30|4447.7|4441.7|4447.7|4441.7|4448.2|4442.2|4447.7|4441.7|11
1611846520000|2021-01-28 15:08:40|4447.3|4441.3|4448.2|4442.2|4448.5|4442.5|4447.3|4441.3|30
1611846530000|2021-01-28 15:08:50|4448.5|4442.5|4449.2|4443.2|4449.3|4443.3|4448.2|4442.2|11
1611846540000|2021-01-28 15:09:00|4450.2|4444.2|4450.2|4444.2|4450.7|4444.7|4450.2|4444.2|11
1611846550000|2021-01-28 15:09:10|4450.5|4444.5|4453.5|4447.5|4453.5|4447.5|4450.5|4444.5|63
1611846560000|2021-01-28 15:09:20|4454.5|4448.5|4455.7|4449.7|4455.7|4449.7|4454.5|4448.5|47
1611846570000|2021-01-28 15:09:30|4456.5|4450.5|4460|4454|4460|4454|4456.2|4450.2|39
1611846580000|2021-01-28 15:09:40|4459.7|4453.7|4461.5|4455.5|4461.5|4455.5|4458|4452|36
1611846590000|2021-01-28 15:09:50|4461.9|4455.9|4461|4455|4463|4457|4460.5|4454.5|39
1611846600000|2021-01-28 15:10:00|4460.5|4454.5|4462.7|4456.7|4463|4457|4460.5|4454.5|10
1611846610000|2021-01-28 15:10:10|4463|4457|4459.9|4453.9|4463.5|4457.5|4459.9|4453.9|10
1611846620000|2021-01-28 15:10:20|4459.4|4453.4|4458.9|4452.9|4459.4|4453.4|4457.4|4451.4|18
1611846630000|2021-01-28 15:10:30|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|7
1611846640000|2021-01-28 15:10:40|4457|4451|4460.4|4454.4|4460.4|4454.4|4457|4451|41
1611846650000|2021-01-28 15:10:50|4460.3|4454.3|4459.6|4453.6|4460.8|4454.8|4459.6|4453.6|4
1611846660000|2021-01-28 15:11:00|4459.8|4453.8|4463.1|4457.1|4463.1|4457.1|4459.8|4453.8|20
1611846670000|2021-01-28 15:11:10|4462.8|4456.8|4464.6|4458.6|4465|4459|4462.8|4456.8|23
1611846680000|2021-01-28 15:11:20|4465|4459|4467.1|4461.1|4467.1|4461.1|4465|4459|15
1611846690000|2021-01-28 15:11:30|4467|4461|4467.9|4461.9|4467.9|4461.9|4465.3|4459.3|30
1611846700000|2021-01-28 15:11:40|4467.8|4461.8|4467.8|4461.8|4469|4463|4467.8|4461.8|18
1611846710000|2021-01-28 15:11:50|4468.4|4462.4|4468|4462|4469.4|4463.4|4467.7|4461.7|21
1611846720000|2021-01-28 15:12:00|4467.7|4461.7|4470.8|4464.8|4471.3|4465.3|4467.7|4461.7|35
1611846730000|2021-01-28 15:12:10|4471.3|4465.3|4470.9|4464.9|4471.9|4465.9|4470.4|4464.4|17
1611846740000|2021-01-28 15:12:20|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|23
1611846750000|2021-01-28 15:12:30|4470.8|4464.8|4473.1|4467.1|4473.1|4467.1|4470.4|4464.4|8
1611846760000|2021-01-28 15:12:40|4474.1|4468.1|4476.5|4470.5|4476.5|4470.5|4473.6|4467.6|31
1611846770000|2021-01-28 15:12:50|4475.6|4469.6|4475.6|4469.6|4475.8|4469.8|4475.3|4469.3|9
1611846780000|2021-01-28 15:13:00|4475.8|4469.8|4475.1|4469.1|4476.5|4470.5|4474.8|4468.8|25
1611846790000|2021-01-28 15:13:10|4472.5|4466.5|4475|4469|4475|4469|4472.5|4466.5|14
1611846800000|2021-01-28 15:13:20|4474.5|4468.5|4476|4470|4476|4470|4474.5|4468.5|5
1611846810000|2021-01-28 15:13:30|4475.5|4469.5|4476.3|4470.3|4477.1|4471.1|4475.5|4469.5|17
1611846820000|2021-01-28 15:13:40|4476.6|4470.6|4477.1|4471.1|4477.6|4471.6|4476.1|4470.1|12
1611846830000|2021-01-28 15:13:50|4477.5|4471.5|4474.8|4468.8|4477.5|4471.5|4474.8|4468.8|7
1611846840000|2021-01-28 15:14:00|4474.9|4468.9|4474.9|4468.9|4476.1|4470.1|4474.4|4468.4|24
1611846850000|2021-01-28 15:14:10|4474.8|4468.8|4474.4|4468.4|4474.8|4468.8|4474.4|4468.4|0
1611846860000|2021-01-28 15:14:20|4474.8|4468.8|4471.3|4465.3|4474.8|4468.8|4471.3|4465.3|13
1611846870000|2021-01-28 15:14:30|4470.9|4464.9|4468.9|4462.9|4470.9|4464.9|4467.9|4461.9|20
1611846880000|2021-01-28 15:14:40|4468.8|4462.8|4470.9|4464.9|4471.4|4465.4|4468.5|4462.5|9
1611846890000|2021-01-28 15:14:50|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|15
1611846900000|2021-01-28 15:15:00|4472.2|4466.2|4476.9|4470.9|4477.3|4471.3|4471.8|4465.8|19
1611846910000|2021-01-28 15:15:10|4477.3|4471.3|4476.9|4470.9|4477.3|4471.3|4476.4|4470.4|15
1611846920000|2021-01-28 15:15:20|4477.4|4471.4|4476.9|4470.9|4477.8|4471.8|4476.9|4470.9|10
1611846930000|2021-01-28 15:15:30|4475.9|4469.9|4474.3|4468.3|4476.3|4470.3|4473.9|4467.9|9
1611846940000|2021-01-28 15:15:40|4474.9|4468.9|4474.6|4468.6|4474.9|4468.9|4473.9|4467.9|6
1611846950000|2021-01-28 15:15:50|4473.8|4467.8|4473.9|4467.9|4474.3|4468.3|4473.8|4467.8|12
1611846960000|2021-01-28 15:16:00|4474.3|4468.3|4474.9|4468.9|4474.9|4468.9|4474.3|4468.3|14
1611846970000|2021-01-28 15:16:10|4474.6|4468.6|4475.3|4469.3|4475.6|4469.6|4474.6|4468.6|17
1611846980000|2021-01-28 15:16:20|4474.8|4468.8|4474.6|4468.6|4475.3|4469.3|4474.3|4468.3|1
1611846990000|2021-01-28 15:16:30|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4473.8|4467.8|4
1611847000000|2021-01-28 15:16:40|4474.6|4468.6|4473.9|4467.9|4474.6|4468.6|4473.8|4467.8|1
1611847010000|2021-01-28 15:16:50|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4473.9|4467.9|3
1611847020000|2021-01-28 15:17:00|4475.8|4469.8|4477.3|4471.3|4479.3|4473.3|4475.8|4469.8|51
1611847030000|2021-01-28 15:17:10|4476.9|4470.9|4476.6|4470.6|4476.9|4470.9|4474.9|4468.9|14
1611847040000|2021-01-28 15:17:20|4476.3|4470.3|4475.9|4469.9|4476.3|4470.3|4475.9|4469.9|6
1611847050000|2021-01-28 15:17:30|4476.3|4470.3|4476.8|4470.8|4478.8|4472.8|4476.3|4470.3|20
1611847060000|2021-01-28 15:17:40|4476.3|4470.3|4478.3|4472.3|4478.3|4472.3|4476.3|4470.3|6
1611847070000|2021-01-28 15:17:50|4477.3|4471.3|4476.9|4470.9|4478.1|4472.1|4476.9|4470.9|17
1611847080000|2021-01-28 15:18:00|4476.8|4470.8|4473.9|4467.9|4476.8|4470.8|4473.9|4467.9|9
1611847090000|2021-01-28 15:18:10|4474.3|4468.3|4473.9|4467.9|4474.9|4468.9|4473.4|4467.4|5
1611847100000|2021-01-28 15:18:20|4474.3|4468.3|4474.8|4468.8|4475.3|4469.3|4474.3|4468.3|5
1611847110000|2021-01-28 15:18:30|4474.4|4468.4|4474.8|4468.8|4476|4470|4474.4|4468.4|22
1611847120000|2021-01-28 15:18:40|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1611847130000|2021-01-28 15:18:50|4475.6|4469.6|4474.1|4468.1|4475.8|4469.8|4473.8|4467.8|12
1611847140000|2021-01-28 15:19:00|4474|4468|4476.6|4470.6|4476.6|4470.6|4474|4468|30
1611847150000|2021-01-28 15:19:10|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|1
1611847160000|2021-01-28 15:19:20|4476.6|4470.6|4478.4|4472.4|4478.5|4472.5|4476.6|4470.6|7
1611847170000|2021-01-28 15:19:30|4478|4472|4477|4471|4478|4472|4477|4471|6
1611847180000|2021-01-28 15:19:40|4477.5|4471.5|4477.4|4471.4|4477.9|4471.9|4477.4|4471.4|20
1611847190000|2021-01-28 15:19:50|4477|4471|4477.5|4471.5|4477.5|4471.5|4477|4471|11
1611847200000|2021-01-28 15:20:00|4477.4|4471.4|4477.5|4471.5|4478.1|4472.1|4477.4|4471.4|8
1611847210000|2021-01-28 15:20:10|4477.9|4471.9|4477|4471|4478|4472|4477|4471|3
1611847220000|2021-01-28 15:20:20|4476.6|4470.6|4472.5|4466.5|4477|4471|4472.5|4466.5|24
1611847230000|2021-01-28 15:20:30|4472.1|4466.1|4471|4465|4473|4467|4470.5|4464.5|28
1611847240000|2021-01-28 15:20:40|4471.1|4465.1|4472|4466|4472.5|4466.5|4471.1|4465.1|27
1611847250000|2021-01-28 15:20:50|4472.4|4466.4|4471.4|4465.4|4472.4|4466.4|4471.4|4465.4|18
1611847260000|2021-01-28 15:21:00|4471|4465|4474.5|4468.5|4475|4469|4470.6|4464.6|32
1611847270000|2021-01-28 15:21:10|4475|4469|4476.6|4470.6|4477|4471|4474.4|4468.4|43
1611847280000|2021-01-28 15:21:20|4476.3|4470.3|4475.3|4469.3|4476.3|4470.3|4475.3|4469.3|7
1611847290000|2021-01-28 15:21:30|4475.1|4469.1|4475|4469|4479.6|4473.6|4475|4469|73
1611847300000|2021-01-28 15:21:40|4475.1|4469.1|4474.9|4468.9|4475.3|4469.3|4474.4|4468.4|33
1611847310000|2021-01-28 15:21:50|4474.6|4468.6|4473.4|4467.4|4474.6|4468.6|4473.4|4467.4|16
1611847320000|2021-01-28 15:22:00|4473.8|4467.8|4471.5|4465.5|4474.4|4468.4|4471.5|4465.5|31
1611847330000|2021-01-28 15:22:10|4471.6|4465.6|4473.9|4467.9|4474.4|4468.4|4471.6|4465.6|25
1611847340000|2021-01-28 15:22:20|4474.4|4468.4|4472.9|4466.9|4474.5|4468.5|4472.9|4466.9|2
1611847350000|2021-01-28 15:22:30|4472.8|4466.8|4471.9|4465.9|4472.8|4466.8|4471.9|4465.9|3
1611847360000|2021-01-28 15:22:40|4472.4|4466.4|4472.4|4466.4|4472.8|4466.8|4471.9|4465.9|8
1611847370000|2021-01-28 15:22:50|4473.4|4467.4|4471.9|4465.9|4473.4|4467.4|4471.9|4465.9|5
1611847380000|2021-01-28 15:23:00|4469.3|4463.3|4470|4464|4470.1|4464.1|4469.3|4463.3|28
1611847390000|2021-01-28 15:23:10|4470.5|4464.5|4472|4466|4472|4466|4470.5|4464.5|53
1611847400000|2021-01-28 15:23:20|4472.5|4466.5|4471.5|4465.5|4473|4467|4471.5|4465.5|10
1611847410000|2021-01-28 15:23:30|4470.6|4464.6|4471.4|4465.4|4471.4|4465.4|4469.6|4463.6|10
1611847420000|2021-01-28 15:23:40|4471.5|4465.5|4471.4|4465.4|4471.5|4465.5|4471.4|4465.4|7
1611847430000|2021-01-28 15:23:50|4471|4465|4470.4|4464.4|4471|4465|4469.6|4463.6|12
1611847440000|2021-01-28 15:24:00|4469.6|4463.6|4471.5|4465.5|4472|4466|4469.6|4463.6|6
1611847450000|2021-01-28 15:24:10|4471.1|4465.1|4470.1|4464.1|4471.1|4465.1|4470.1|4464.1|14
1611847460000|2021-01-28 15:24:20|4469.6|4463.6|4471.1|4465.1|4471.1|4465.1|4469.6|4463.6|5
1611847470000|2021-01-28 15:24:30|4471.5|4465.5|4470.1|4464.1|4471.5|4465.5|4470.1|4464.1|5
1611847480000|2021-01-28 15:24:40|4470.5|4464.5|4469.6|4463.6|4470.5|4464.5|4469.6|4463.6|18
1611847500000|2021-01-28 15:25:00|4470.1|4464.1|4470.9|4464.9|4471|4465|4470.1|4464.1|8
1611847510000|2021-01-28 15:25:10|4471|4465|4466.1|4460.1|4471|4465|4466.1|4460.1|41
1611847520000|2021-01-28 15:25:20|4466.5|4460.5|4466.5|4460.5|4467.1|4461.1|4466.5|4460.5|6
1611847530000|2021-01-28 15:25:30|4466.6|4460.6|4467.5|4461.5|4467.6|4461.6|4466.5|4460.5|5
1611847540000|2021-01-28 15:25:40|4467.6|4461.6|4467|4461|4467.6|4461.6|4467|4461|4
1611847550000|2021-01-28 15:25:50|4466.9|4460.9|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|0
1611847560000|2021-01-28 15:26:00|4466|4460|4466.1|4460.1|4466.6|4460.6|4465.6|4459.6|2
1611847570000|2021-01-28 15:26:10|4466.5|4460.5|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|2
1611847580000|2021-01-28 15:26:20|4465.9|4459.9|4465.5|4459.5|4465.9|4459.9|4465.5|4459.5|5
1611847590000|2021-01-28 15:26:30|4465|4459|4465|4459|4465.1|4459.1|4464.6|4458.6|13
1611847600000|2021-01-28 15:26:40|4465.1|4459.1|4465|4459|4465.5|4459.5|4464.5|4458.5|5
1611847610000|2021-01-28 15:26:50|4464.6|4458.6|4465.5|4459.5|4465.5|4459.5|4464.5|4458.5|3
1611847620000|2021-01-28 15:27:00|4465.6|4459.6|4468.1|4462.1|4468.5|4462.5|4465.5|4459.5|15
1611847630000|2021-01-28 15:27:10|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|18
1611847640000|2021-01-28 15:27:20|4468.4|4462.4|4468.1|4462.1|4468.4|4462.4|4467.6|4461.6|14
1611847650000|2021-01-28 15:27:30|4468.5|4462.5|4467.1|4461.1|4468.5|4462.5|4467.1|4461.1|4
1611847660000|2021-01-28 15:27:40|4466.8|4460.8|4466|4460|4466.8|4460.8|4466|4460|1
1611847670000|2021-01-28 15:27:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|9
1611847680000|2021-01-28 15:28:00|4466.5|4460.5|4466.5|4460.5|4467.1|4461.1|4466.1|4460.1|15
1611847690000|2021-01-28 15:28:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4
1611847700000|2021-01-28 15:28:20|4465.6|4459.6|4465.5|4459.5|4465.6|4459.6|4465.5|4459.5|1
1611847710000|2021-01-28 15:28:30|4465.1|4459.1|4463|4457|4465.1|4459.1|4463|4457|8
1611847720000|2021-01-28 15:28:40|4463.1|4457.1|4463.5|4457.5|4463.5|4457.5|4462.6|4456.6|14
1611847730000|2021-01-28 15:28:50|4463.1|4457.1|4462|4456|4463.1|4457.1|4462|4456|5
1611847740000|2021-01-28 15:29:00|4462.1|4456.1|4462.1|4456.1|4463.1|4457.1|4462.1|4456.1|12
1611847750000|2021-01-28 15:29:10|4462.5|4456.5|4463.1|4457.1|4463.1|4457.1|4462.1|4456.1|3
1611847760000|2021-01-28 15:29:20|4463.5|4457.5|4462.6|4456.6|4463.5|4457.5|4462.6|4456.6|11
1611847770000|2021-01-28 15:29:30|4463.1|4457.1|4462.1|4456.1|4463.6|4457.6|4461.6|4455.6|14
1611847780000|2021-01-28 15:29:40|4462.6|4456.6|4463.1|4457.1|4463.5|4457.5|4461.8|4455.8|10
1611847790000|2021-01-28 15:29:50|4462.6|4456.6|4462.6|4456.6|4463.5|4457.5|4461.5|4455.5|24
1611847800000|2021-01-28 15:30:00|4462.5|4456.5|4464.1|4458.1|4464.1|4458.1|4462.5|4456.5|12
1611847810000|2021-01-28 15:30:10|4464.5|4458.5|4463.5|4457.5|4464.5|4458.5|4463.5|4457.5|1
1611847820000|2021-01-28 15:30:20|4462.6|4456.6|4462.5|4456.5|4462.6|4456.6|4462.1|4456.1|7
1611847830000|2021-01-28 15:30:30|4462.6|4456.6|4466.6|4460.6|4467.1|4461.1|4462.5|4456.5|60
1611847840000|2021-01-28 15:30:40|4466.5|4460.5|4463.5|4457.5|4466.5|4460.5|4463.5|4457.5|25
1611847850000|2021-01-28 15:30:50|4464.1|4458.1|4464.1|4458.1|4464.5|4458.5|4464.1|4458.1|7
1611847860000|2021-01-28 15:31:00|4463.8|4457.8|4465.1|4459.1|4465.1|4459.1|4463.6|4457.6|57
1611847870000|2021-01-28 15:31:10|4464.8|4458.8|4464.1|4458.1|4465.6|4459.6|4464.1|4458.1|6
1611847880000|2021-01-28 15:31:20|4463.8|4457.8|4464.1|4458.1|4464.6|4458.6|4463.8|4457.8|14
1611847890000|2021-01-28 15:31:30|4463.8|4457.8|4465.8|4459.8|4465.9|4459.9|4463.8|4457.8|9
1611847900000|2021-01-28 15:31:40|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.3|4459.3|4
1611847910000|2021-01-28 15:31:50|4465.3|4459.3|4465.9|4459.9|4465.9|4459.9|4464.8|4458.8|5
1611847920000|2021-01-28 15:32:00|4465.8|4459.8|4470.1|4464.1|4470.1|4464.1|4465.8|4459.8|35
1611847930000|2021-01-28 15:32:10|4469.8|4463.8|4468.8|4462.8|4469.8|4463.8|4468.8|4462.8|16
1611847940000|2021-01-28 15:32:20|4467.8|4461.8|4472.1|4466.1|4472.1|4466.1|4467.1|4461.1|29
1611847950000|2021-01-28 15:32:30|4471.6|4465.6|4471.6|4465.6|4472.5|4466.5|4471.6|4465.6|15
1611847960000|2021-01-28 15:32:40|4472.6|4466.6|4476.1|4470.1|4476.9|4470.9|4471.6|4465.6|21
1611847970000|2021-01-28 15:32:50|4475.1|4469.1|4473.1|4467.1|4475.1|4469.1|4473.1|4467.1|14
1611847980000|2021-01-28 15:33:00|4473.5|4467.5|4471.1|4465.1|4473.5|4467.5|4471.1|4465.1|12
1611847990000|2021-01-28 15:33:10|4471.5|4465.5|4470.8|4464.8|4471.6|4465.6|4470.8|4464.8|9
1611848000000|2021-01-28 15:33:20|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|5
1611848010000|2021-01-28 15:33:30|4471.5|4465.5|4472.8|4466.8|4472.8|4466.8|4471.5|4465.5|17
1611848020000|2021-01-28 15:33:40|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|5
1611848030000|2021-01-28 15:33:50|4473.5|4467.5|4472.1|4466.1|4473.5|4467.5|4472.1|4466.1|8
1611848040000|2021-01-28 15:34:00|4472.3|4466.3|4473.1|4467.1|4473.6|4467.6|4472.3|4466.3|5
1611848050000|2021-01-28 15:34:10|4473.5|4467.5|4471.1|4465.1|4473.6|4467.6|4471.1|4465.1|18
1611848060000|2021-01-28 15:34:20|4470.5|4464.5|4472.1|4466.1|4472.1|4466.1|4470.5|4464.5|8
1611848070000|2021-01-28 15:34:30|4472.5|4466.5|4472.1|4466.1|4472.5|4466.5|4472.1|4466.1|2
1611848080000|2021-01-28 15:34:40|4471.4|4465.4|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|8
1611848090000|2021-01-28 15:34:50|4470.5|4464.5|4469.1|4463.1|4470.5|4464.5|4469.1|4463.1|12
1611848100000|2021-01-28 15:35:00|4469.8|4463.8|4469.8|4463.8|4470.6|4464.6|4469.3|4463.3|14
1611848110000|2021-01-28 15:35:10|4469.3|4463.3|4468.8|4462.8|4469.3|4463.3|4468.8|4462.8|1
1611848120000|2021-01-28 15:35:20|4468|4462|4467.8|4461.8|4468|4462|4467.8|4461.8|8
1611848130000|2021-01-28 15:35:30|4467.3|4461.3|4466.8|4460.8|4467.6|4461.6|4466.8|4460.8|13
1611848140000|2021-01-28 15:35:40|4466.4|4460.4|4465.8|4459.8|4466.4|4460.4|4465.8|4459.8|3
1611848150000|2021-01-28 15:35:50|4465.1|4459.1|4464.1|4458.1|4465.1|4459.1|4464.1|4458.1|10
1611848160000|2021-01-28 15:36:00|4463.8|4457.8|4463.4|4457.4|4463.8|4457.8|4463.4|4457.4|22
1611848170000|2021-01-28 15:36:10|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.3|4456.3|11
1611848180000|2021-01-28 15:36:20|4463.4|4457.4|4463.8|4457.8|4463.9|4457.9|4463.3|4457.3|16
1611848190000|2021-01-28 15:36:30|4463.4|4457.4|4464.8|4458.8|4464.8|4458.8|4463.4|4457.4|7
1611848200000|2021-01-28 15:36:40|4464.9|4458.9|4465.4|4459.4|4465.9|4459.9|4464.9|4458.9|10
1611848210000|2021-01-28 15:36:50|4465.8|4459.8|4465.9|4459.9|4465.9|4459.9|4464.8|4458.8|7
1611848220000|2021-01-28 15:37:00|4465.4|4459.4|4468.3|4462.3|4468.3|4462.3|4465.4|4459.4|20
1611848230000|2021-01-28 15:37:10|4467.5|4461.5|4467.4|4461.4|4467.8|4461.8|4467.3|4461.3|21
1611848240000|2021-01-28 15:37:20|4467.9|4461.9|4468|4462|4468.9|4462.9|4467.5|4461.5|15
1611848250000|2021-01-28 15:37:30|4467|4461|4467.6|4461.6|4468|4462|4466.6|4460.6|25
1611848260000|2021-01-28 15:37:40|4468|4462|4468.1|4462.1|4469|4463|4467.6|4461.6|18
1611848270000|2021-01-28 15:37:50|4469|4463|4468.1|4462.1|4469|4463|4467.6|4461.6|12
1611848280000|2021-01-28 15:38:00|4467.6|4461.6|4472.6|4466.6|4472.6|4466.6|4467.1|4461.1|107
1611848290000|2021-01-28 15:38:10|4472.3|4466.3|4471.4|4465.4|4472.4|4466.4|4471.4|4465.4|12
1611848300000|2021-01-28 15:38:20|4471|4465|4471.4|4465.4|4471.9|4465.9|4470.9|4464.9|7
1611848310000|2021-01-28 15:38:30|4471.8|4465.8|4468.5|4462.5|4471.8|4465.8|4468.5|4462.5|5
1611848320000|2021-01-28 15:38:40|4468.1|4462.1|4468.4|4462.4|4468.5|4462.5|4468|4462|7
1611848330000|2021-01-28 15:38:50|4467.6|4461.6|4467.6|4461.6|4468|4462|4467.6|4461.6|0
1611848340000|2021-01-28 15:39:00|4467.5|4461.5|4467.4|4461.4|4467.5|4461.5|4467|4461|2
1611848350000|2021-01-28 15:39:10|4467|4461|4466.6|4460.6|4467|4461|4466.5|4460.5|7
1611848360000|2021-01-28 15:39:20|||||||||1
1611848370000|2021-01-28 15:39:30|4466.9|4460.9|4467.4|4461.4|4467.8|4461.8|4466.9|4460.9|27
1611848380000|2021-01-28 15:39:40|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4465.8|4459.8|5
1611848390000|2021-01-28 15:39:50|4466.8|4460.8|4467.3|4461.3|4467.8|4461.8|4466.3|4460.3|10
1611848400000|2021-01-28 15:40:00|4467.4|4461.4|4470.3|4464.3|4470.3|4464.3|4467.3|4461.3|9
1611848410000|2021-01-28 15:40:10|4470.4|4464.4|4471.3|4465.3|4471.3|4465.3|4470.1|4464.1|1
1611848420000|2021-01-28 15:40:20|4471.6|4465.6|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|14
1611848430000|2021-01-28 15:40:30|4469.9|4463.9|4469.1|4463.1|4469.9|4463.9|4469.1|4463.1|8
1611848440000|2021-01-28 15:40:40|4468.8|4462.8|4467.8|4461.8|4469.1|4463.1|4467.8|4461.8|15
1611848450000|2021-01-28 15:40:50|4467.1|4461.1|4467.1|4461.1|4467.5|4461.5|4466.8|4460.8|6
1611848460000|2021-01-28 15:41:00|4467.3|4461.3|4467.1|4461.1|4467.3|4461.3|4466.8|4460.8|4
1611848470000|2021-01-28 15:41:10|4466.6|4460.6|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|14
1611848480000|2021-01-28 15:41:20|4466.5|4460.5|4468.1|4462.1|4470.3|4464.3|4466.5|4460.5|34
1611848490000|2021-01-28 15:41:30|4468.4|4462.4|4470.1|4464.1|4470.5|4464.5|4468.4|4462.4|12
1611848500000|2021-01-28 15:41:40|4470.5|4464.5|4469.1|4463.1|4470.5|4464.5|4468.6|4462.6|82
1611848510000|2021-01-28 15:41:50|4469.5|4463.5|4469.1|4463.1|4469.5|4463.5|4469.1|4463.1|1
1611848520000|2021-01-28 15:42:00|4468.6|4462.6|4467.1|4461.1|4468.6|4462.6|4467.1|4461.1|7
1611848530000|2021-01-28 15:42:10|4466.4|4460.4|4469.1|4463.1|4469.5|4463.5|4465.8|4459.8|29
1611848540000|2021-01-28 15:42:20|4468.8|4462.8|4473.7|4467.7|4474.1|4468.1|4468.5|4462.5|9
1611848550000|2021-01-28 15:42:30|4473.9|4467.9|4472.1|4466.1|4473.9|4467.9|4472.1|4466.1|26
1611848560000|2021-01-28 15:42:40|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.1|4465.1|6
1611848570000|2021-01-28 15:42:50|4471.6|4465.6|4471.9|4465.9|4472.4|4466.4|4471.5|4465.5|9
1611848580000|2021-01-28 15:43:00|4471.5|4465.5|4471|4465|4472.2|4466.2|4470.5|4464.5|13
1611848590000|2021-01-28 15:43:10|4470.9|4464.9|4470.4|4464.4|4470.9|4464.9|4470.4|4464.4|3
1611848600000|2021-01-28 15:43:20|4470|4464|4470.7|4464.7|4470.7|4464.7|4469.5|4463.5|26
1611848610000|2021-01-28 15:43:30|4471.2|4465.2|4472.2|4466.2|4472.2|4466.2|4471.2|4465.2|12
1611848620000|2021-01-28 15:43:40|4472.4|4466.4|4473.7|4467.7|4473.7|4467.7|4472.4|4466.4|5
1611848630000|2021-01-28 15:43:50|||||||||1
1611848640000|2021-01-28 15:44:00|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4473.9|4467.9|10
1611848650000|2021-01-28 15:44:10|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|6
1611848660000|2021-01-28 15:44:20|4475.4|4469.4|4477.2|4471.2|4477.2|4471.2|4475.4|4469.4|25
1611848670000|2021-01-28 15:44:30|4477.1|4471.1|4477.6|4471.6|4477.7|4471.7|4477.1|4471.1|21
1611848680000|2021-01-28 15:44:40|4477.2|4471.2|4476.2|4470.2|4477.2|4471.2|4475.7|4469.7|17
1611848690000|2021-01-28 15:44:50|4477.1|4471.1|4477.6|4471.6|4477.7|4471.7|4476.2|4470.2|9
1611848700000|2021-01-28 15:45:00|4477.2|4471.2|4476.9|4470.9|4477.2|4471.2|4476.7|4470.7|7
1611848710000|2021-01-28 15:45:10|4476.5|4470.5|4475.9|4469.9|4476.9|4470.9|4475.5|4469.5|5
1611848720000|2021-01-28 15:45:20|4474.9|4468.9|4474.9|4468.9|4475.2|4469.2|4474.9|4468.9|11
1611848730000|2021-01-28 15:45:30|4474.7|4468.7|4476.2|4470.2|4476.6|4470.6|4473.4|4467.4|30
1611848740000|2021-01-28 15:45:40|4475.4|4469.4|4474.9|4468.9|4476.2|4470.2|4474.9|4468.9|8
1611848750000|2021-01-28 15:45:50|4476|4470|4472|4466|4476|4470|4471.1|4465.1|49
1611848760000|2021-01-28 15:46:00|4471.9|4465.9|4474|4468|4474|4468|4471.6|4465.6|20
1611848770000|2021-01-28 15:46:10|4473.6|4467.6|4473.1|4467.1|4474|4468|4472.6|4466.6|9
1611848780000|2021-01-28 15:46:20|4473.5|4467.5|4473.5|4467.5|4473.6|4467.6|4473.5|4467.5|16
1611848790000|2021-01-28 15:46:30|4473.6|4467.6|4474|4468|4474|4468|4473.6|4467.6|2
1611848800000|2021-01-28 15:46:40|4473.6|4467.6|4473.1|4467.1|4473.6|4467.6|4473.1|4467.1|13
1611848810000|2021-01-28 15:46:50|||||||||5
1611848820000|2021-01-28 15:47:00|4473.6|4467.6|4473.5|4467.5|4473.6|4467.6|4473.5|4467.5|6
1611848830000|2021-01-28 15:47:10|4473.9|4467.9|4473.9|4467.9|4474.4|4468.4|4473.9|4467.9|5
1611848840000|2021-01-28 15:47:20|4473.5|4467.5|4473.1|4467.1|4474|4468|4473.1|4467.1|18
1611848850000|2021-01-28 15:47:30|||||||||1
1611848860000|2021-01-28 15:47:40|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|17
1611848870000|2021-01-28 15:47:50|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4
1611848880000|2021-01-28 15:48:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4472.5|4466.5|16
1611848890000|2021-01-28 15:48:10|4473.9|4467.9|4473.9|4467.9|4474|4468|4473.9|4467.9|4
1611848900000|2021-01-28 15:48:20|4473.5|4467.5|4472.1|4466.1|4473.5|4467.5|4472.1|4466.1|14
1611848910000|2021-01-28 15:48:30|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|2
1611848920000|2021-01-28 15:48:40|4472.2|4466.2|4471.9|4465.9|4472.2|4466.2|4471.9|4465.9|5
1611848930000|2021-01-28 15:48:50|4472.4|4466.4|4472|4466|4472.4|4466.4|4471.9|4465.9|7
1611848940000|2021-01-28 15:49:00|4471.9|4465.9|4472.4|4466.4|4472.4|4466.4|4471.9|4465.9|3
1611848950000|2021-01-28 15:49:10|4471.9|4465.9|4471.2|4465.2|4471.9|4465.9|4470.5|4464.5|19
1611848960000|2021-01-28 15:49:20|4470.9|4464.9|4470.5|4464.5|4471.4|4465.4|4470.5|4464.5|7
1611848970000|2021-01-28 15:49:30|4470.4|4464.4|4470|4464|4470.4|4464.4|4469|4463|6
1611848980000|2021-01-28 15:49:40|4470.1|4464.1|4469.5|4463.5|4470.1|4464.1|4469.5|4463.5|9
1611848990000|2021-01-28 15:49:50|4469.1|4463.1|4468|4462|4469.1|4463.1|4467.5|4461.5|13
1611849000000|2021-01-28 15:50:00|4467.9|4461.9|4466.4|4460.4|4468.2|4462.2|4465.9|4459.9|10
1611849010000|2021-01-28 15:50:10|4466|4460|4465|4459|4466.4|4460.4|4464.6|4458.6|35
1611849020000|2021-01-28 15:50:20|4465.4|4459.4|4467.4|4461.4|4467.4|4461.4|4465|4459|17
1611849030000|2021-01-28 15:50:30|4466.9|4460.9|4466|4460|4467.4|4461.4|4466|4460|6
1611849040000|2021-01-28 15:50:40|4465.5|4459.5|4466|4460|4466.5|4460.5|4464.4|4458.4|29
1611849050000|2021-01-28 15:50:50|4466.1|4460.1|4465.9|4459.9|4466.5|4460.5|4465.5|4459.5|7
1611849060000|2021-01-28 15:51:00|4465.5|4459.5|4465.9|4459.9|4466.4|4460.4|4465|4459|24
1611849070000|2021-01-28 15:51:10|4466|4460|4466.2|4460.2|4466.4|4460.4|4465.4|4459.4|10
1611849080000|2021-01-28 15:51:20|4466.4|4460.4|4466.9|4460.9|4467.2|4461.2|4466.4|4460.4|10
1611849090000|2021-01-28 15:51:30|4467|4461|4467|4461|4467.4|4461.4|4466.9|4460.9|1
1611849100000|2021-01-28 15:51:40|4466.9|4460.9|4465.1|4459.1|4466.9|4460.9|4464.6|4458.6|19
1611849110000|2021-01-28 15:51:50|4465.6|4459.6|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|10
1611849120000|2021-01-28 15:52:00|4464.5|4458.5|4464|4458|4464.5|4458.5|4463.5|4457.5|16
1611849130000|2021-01-28 15:52:10|4464.1|4458.1|4462.6|4456.6|4464.5|4458.5|4462.5|4456.5|16
1611849140000|2021-01-28 15:52:20|4462.5|4456.5|4463|4457|4463.4|4457.4|4462.1|4456.1|19
1611849150000|2021-01-28 15:52:30|4462.6|4456.6|4463.1|4457.1|4463.5|4457.5|4462.5|4456.5|2
1611849160000|2021-01-28 15:52:40|4463.5|4457.5|4462.5|4456.5|4463.5|4457.5|4462.5|4456.5|57
1611849170000|2021-01-28 15:52:50|4462.9|4456.9|4461.9|4455.9|4462.9|4456.9|4461.5|4455.5|18
1611849180000|2021-01-28 15:53:00|4461.5|4455.5|4455.7|4449.7|4461.5|4455.5|4455.7|4449.7|87
1611849190000|2021-01-28 15:53:10|4456.2|4450.2|4450.1|4444.1|4456.2|4450.2|4447|4441|111
1611849200000|2021-01-28 15:53:20|4449.7|4443.7|4446.9|4440.9|4450.2|4444.2|4446.9|4440.9|38
1611849210000|2021-01-28 15:53:30|4447|4441|4445.9|4439.9|4447.5|4441.5|4443.6|4437.6|40
1611849220000|2021-01-28 15:53:40|4445.5|4439.5|4448.1|4442.1|4448.7|4442.7|4439.2|4433.2|105
1611849230000|2021-01-28 15:53:50|4448.2|4442.2|4444.6|4438.6|4448.2|4442.2|4443.1|4437.1|27
1611849240000|2021-01-28 15:54:00|4444.1|4438.1|4441.5|4435.5|4444.9|4438.9|4440.5|4434.5|85
1611849250000|2021-01-28 15:54:10|4440.9|4434.9|4436|4430|4440.9|4434.9|4435.1|4429.1|86
1611849260000|2021-01-28 15:54:20|4435.9|4429.9|4436.5|4430.5|4436.5|4430.5|4431.7|4425.7|57
1611849270000|2021-01-28 15:54:30|4437.5|4431.5|4430.7|4424.7|4438.6|4432.6|4428.5|4422.5|102
1611849280000|2021-01-28 15:54:40|4430.4|4424.4|4427.9|4421.9|4433.1|4427.1|4425.9|4419.9|106
1611849290000|2021-01-28 15:54:50|4428.2|4422.2|4426.5|4420.5|4432.6|4426.6|4425.7|4419.7|81
1611849300000|2021-01-28 15:55:00|4427|4421|4430.9|4424.9|4435.4|4429.4|4425.9|4419.9|74
1611849310000|2021-01-28 15:55:10|4431.9|4425.9|4433.5|4427.5|4433.5|4427.5|4429.9|4423.9|62
1611849320000|2021-01-28 15:55:20|4433.9|4427.9|4439.2|4433.2|4439.7|4433.7|4429.2|4423.2|49
1611849330000|2021-01-28 15:55:30|4440.9|4434.9|4444.9|4438.9|4444.9|4438.9|4438.4|4432.4|34
1611849340000|2021-01-28 15:55:40|4445.6|4439.6|4439.3|4433.3|4445.6|4439.6|4437|4431|54
1611849350000|2021-01-28 15:55:50|4439.5|4433.5|4438.6|4432.6|4441.5|4435.5|4438.5|4432.5|29
1611849360000|2021-01-28 15:56:00|4438.5|4432.5|4438.3|4432.3|4438.6|4432.6|4437|4431|16
1611849370000|2021-01-28 15:56:10|4438.8|4432.8|4441|4435|4441.1|4435.1|4438.8|4432.8|24
1611849380000|2021-01-28 15:56:20|4440.5|4434.5|4440.6|4434.6|4441.3|4435.3|4435.7|4429.7|34
1611849390000|2021-01-28 15:56:30|4441.1|4435.1|4439.3|4433.3|4442|4436|4438|4432|27
1611849400000|2021-01-28 15:56:40|4439|4433|4436.6|4430.6|4439|4433|4435.5|4429.5|25
1611849410000|2021-01-28 15:56:50|4436.3|4430.3|4433.5|4427.5|4437|4431|4433.5|4427.5|26
1611849420000|2021-01-28 15:57:00|4432.8|4426.8|4429.1|4423.1|4432.8|4426.8|4429.1|4423.1|65
1611849430000|2021-01-28 15:57:10|4429.5|4423.5|4431.6|4425.6|4432.5|4426.5|4429.5|4423.5|24
1611849440000|2021-01-28 15:57:20|4431.5|4425.5|4432.3|4426.3|4437.1|4431.1|4431|4425|43
1611849450000|2021-01-28 15:57:30|4432.7|4426.7|4434.3|4428.3|4435.1|4429.1|4432.3|4426.3|24
1611849460000|2021-01-28 15:57:40|4434.2|4428.2|4433.1|4427.1|4434.2|4428.2|4432.2|4426.2|8
1611849470000|2021-01-28 15:57:50|4432.9|4426.9|4430.1|4424.1|4433.1|4427.1|4428.1|4422.1|26
1611849480000|2021-01-28 15:58:00|4431.1|4425.1|4430.4|4424.4|4431.1|4425.1|4428.8|4422.8|69
1611849490000|2021-01-28 15:58:10|4431.1|4425.1|4429.8|4423.8|4431.1|4425.1|4428.3|4422.3|45
1611849500000|2021-01-28 15:58:20|4429.4|4423.4|4429.9|4423.9|4431.2|4425.2|4428.9|4422.9|32
1611849510000|2021-01-28 15:58:30|4429.4|4423.4|4420.7|4414.7|4429.4|4423.4|4419.7|4413.7|120
1611849520000|2021-01-28 15:58:40|4420.1|4414.1|4418.2|4412.2|4421.1|4415.1|4418.1|4412.1|81
1611849530000|2021-01-28 15:58:50|4418.7|4412.7|4424|4418|4424.6|4418.6|4418.7|4412.7|40
1611849540000|2021-01-28 15:59:00|4424.3|4418.3|4422.6|4416.6|4425|4419|4422.6|4416.6|19
1611849550000|2021-01-28 15:59:10|4425|4419|4422.6|4416.6|4425|4419|4422.6|4416.6|9
1611849560000|2021-01-28 15:59:20|4422.2|4416.2|4421.8|4415.8|4423.7|4417.7|4421.2|4415.2|15
1611849570000|2021-01-28 15:59:30|4421.7|4415.7|4426|4420|4426|4420|4421.7|4415.7|21
1611849580000|2021-01-28 15:59:40|4425.6|4419.6|4426.6|4420.6|4428.8|4422.8|4425.2|4419.2|34
1611849590000|2021-01-28 15:59:50|4427.6|4421.6|4429.6|4423.6|4429.6|4423.6|4426|4420|12
1611849600000|2021-01-28 16:00:00|4429.8|4423.8|4435|4429|4435|4429|4428.7|4422.7|40
1611849610000|2021-01-28 16:00:10|4435.3|4429.3|4435|4429|4436|4430|4434.3|4428.3|20
1611849620000|2021-01-28 16:00:20|4433.8|4427.8|4433|4427|4435|4429|4433|4427|13
1611849630000|2021-01-28 16:00:30|4433.8|4427.8|4433.6|4427.6|4434.8|4428.8|4433|4427|24
1611849640000|2021-01-28 16:00:40|4434.5|4428.5|4435.6|4429.6|4436.2|4430.2|4433.6|4427.6|8
1611849650000|2021-01-28 16:00:50|4436.2|4430.2|4440.6|4434.6|4441|4435|4435.6|4429.6|35
1611849660000|2021-01-28 16:01:00|4441|4435|4439.5|4433.5|4444|4438|4439.3|4433.3|48
1611849670000|2021-01-28 16:01:10|4439.1|4433.1|4435.8|4429.8|4439.7|4433.7|4435.8|4429.8|47
1611849680000|2021-01-28 16:01:20|4436.8|4430.8|4435.6|4429.6|4436.8|4430.8|4435.2|4429.2|17
1611849690000|2021-01-28 16:01:30|4434.7|4428.7|4434|4428|4435.6|4429.6|4433.6|4427.6|15
1611849700000|2021-01-28 16:01:40|4433.6|4427.6|4435.1|4429.1|4435.1|4429.1|4432.9|4426.9|20
1611849710000|2021-01-28 16:01:50|4436|4430|4438.7|4432.7|4439.3|4433.3|4435.5|4429.5|18
1611849720000|2021-01-28 16:02:00|4438.1|4432.1|4439.4|4433.4|4439.4|4433.4|4436.7|4430.7|35
1611849730000|2021-01-28 16:02:10|4438.1|4432.1|4441.1|4435.1|4441.1|4435.1|4438.1|4432.1|21
1611849740000|2021-01-28 16:02:20|4441.6|4435.6|4444.1|4438.1|4444.1|4438.1|4439.7|4433.7|22
1611849750000|2021-01-28 16:02:30|4444.5|4438.5|4442.7|4436.7|4445.7|4439.7|4442.7|4436.7|14
1611849760000|2021-01-28 16:02:40|4443.7|4437.7|4446.4|4440.4|4446.7|4440.7|4442.4|4436.4|19
1611849770000|2021-01-28 16:02:50|4446.7|4440.7|4445.4|4439.4|4447.9|4441.9|4445.4|4439.4|11
1611849780000|2021-01-28 16:03:00|4445.7|4439.7|4445.7|4439.7|4446.4|4440.4|4445.4|4439.4|15
1611849790000|2021-01-28 16:03:10|4445.4|4439.4|4448.4|4442.4|4448.7|4442.7|4445.4|4439.4|21
1611849800000|2021-01-28 16:03:20|4448.1|4442.1|4448.1|4442.1|4448.7|4442.7|4447.2|4441.2|8
1611849810000|2021-01-28 16:03:30|4448.2|4442.2|4449.7|4443.7|4449.7|4443.7|4446.4|4440.4|19
1611849820000|2021-01-28 16:03:40|4451.1|4445.1|4457.1|4451.1|4458.1|4452.1|4449.1|4443.1|34
1611849830000|2021-01-28 16:03:50|4456.7|4450.7|4456.8|4450.8|4457.8|4451.8|4456.2|4450.2|20
1611849840000|2021-01-28 16:04:00|4457.2|4451.2|4452.8|4446.8|4457.2|4451.2|4451.5|4445.5|35
1611849850000|2021-01-28 16:04:10|4452.5|4446.5|4450|4444|4454.1|4448.1|4450|4444|70
1611849860000|2021-01-28 16:04:20|4449.6|4443.6|4450.1|4444.1|4452|4446|4449|4443|40
1611849870000|2021-01-28 16:04:30|4451.1|4445.1|4451.1|4445.1|4451.6|4445.6|4450.6|4444.6|17
1611849880000|2021-01-28 16:04:40|4450.6|4444.6|4449.6|4443.6|4450.6|4444.6|4446.6|4440.6|18
1611849890000|2021-01-28 16:04:50|4449.2|4443.2|4449.6|4443.6|4450.6|4444.6|4449.2|4443.2|5
1611849900000|2021-01-28 16:05:00|4449.2|4443.2|4448.6|4442.6|4450.2|4444.2|4448|4442|21
1611849910000|2021-01-28 16:05:10|4448.9|4442.9|4446|4440|4448.9|4442.9|4446|4440|17
1611849920000|2021-01-28 16:05:20|4446.4|4440.4|4447.4|4441.4|4447.4|4441.4|4446|4440|14
1611849930000|2021-01-28 16:05:30|4447.5|4441.5|4447.6|4441.6|4448.1|4442.1|4447.4|4441.4|8
1611849940000|2021-01-28 16:05:40|4448.6|4442.6|4450|4444|4450.1|4444.1|4448|4442|7
1611849950000|2021-01-28 16:05:50|4450.1|4444.1|4452|4446|4452|4446|4450|4444|15
1611849960000|2021-01-28 16:06:00|4452.7|4446.7|4452.6|4446.6|4453.6|4447.6|4451.6|4445.6|16
1611849970000|2021-01-28 16:06:10|4453|4447|4449.6|4443.6|4453|4447|4449.6|4443.6|15
1611849980000|2021-01-28 16:06:20|4450|4444|4447.2|4441.2|4450.4|4444.4|4447.2|4441.2|22
1611849990000|2021-01-28 16:06:30|4447.1|4441.1|4446.6|4440.6|4447.6|4441.6|4446|4440|13
1611850000000|2021-01-28 16:06:40|4441.7|4435.7|4440.1|4434.1|4441.7|4435.7|4438.4|4432.4|40
1611850010000|2021-01-28 16:06:50|4441.2|4435.2|4441.2|4435.2|4444.2|4438.2|4440.9|4434.9|20
1611850020000|2021-01-28 16:07:00|4441.1|4435.1|4441.2|4435.2|4442.6|4436.6|4441.1|4435.1|17
1611850030000|2021-01-28 16:07:10|4441.6|4435.6|4441.9|4435.9|4442.2|4436.2|4441.4|4435.4|11
1611850040000|2021-01-28 16:07:20|4441.5|4435.5|4440.9|4434.9|4441.5|4435.5|4440.2|4434.2|11
1611850050000|2021-01-28 16:07:30|4441.9|4435.9|4442.2|4436.2|4443.6|4437.6|4441.9|4435.9|16
1611850060000|2021-01-28 16:07:40|4443.2|4437.2|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|11
1611850070000|2021-01-28 16:07:50|4443.7|4437.7|4440.7|4434.7|4443.7|4437.7|4440.7|4434.7|24
1611850080000|2021-01-28 16:08:00|4440.2|4434.2|4437.9|4431.9|4440.7|4434.7|4437.7|4431.7|14
1611850090000|2021-01-28 16:08:10|4437.7|4431.7|4434.9|4428.9|4437.9|4431.9|4434.9|4428.9|15
1611850100000|2021-01-28 16:08:20|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.7|4429.7|3
1611850110000|2021-01-28 16:08:30|4435.2|4429.2|4432.6|4426.6|4435.2|4429.2|4432.6|4426.6|18
1611850120000|2021-01-28 16:08:40|4432.9|4426.9|4432.9|4426.9|4434.2|4428.2|4432.2|4426.2|7
1611850130000|2021-01-28 16:08:50|4433.2|4427.2|4437.1|4431.1|4437.1|4431.1|4433.2|4427.2|30
1611850140000|2021-01-28 16:09:00|4437.2|4431.2|4439.2|4433.2|4439.2|4433.2|4437.2|4431.2|32
1611850150000|2021-01-28 16:09:10|4438.6|4432.6|4437.1|4431.1|4439|4433|4437.1|4431.1|36
1611850160000|2021-01-28 16:09:20|4436.6|4430.6|4434.6|4428.6|4436.6|4430.6|4434.6|4428.6|25
1611850170000|2021-01-28 16:09:30|4435|4429|4435.6|4429.6|4435.6|4429.6|4433.6|4427.6|10
1611850180000|2021-01-28 16:09:40|4435.2|4429.2|4435.6|4429.6|4437|4431|4434.6|4428.6|16
1611850190000|2021-01-28 16:09:50|4436|4430|4434.4|4428.4|4436|4430|4434.4|4428.4|7
1611850200000|2021-01-28 16:10:00|4434.6|4428.6|4433.4|4427.4|4434.6|4428.6|4433|4427|18
1611850210000|2021-01-28 16:10:10|4434.4|4428.4|4433.6|4427.6|4434.4|4428.4|4433.4|4427.4|19
1611850220000|2021-01-28 16:10:20|4434.4|4428.4|4434|4428|4434.5|4428.5|4433.2|4427.2|9
1611850230000|2021-01-28 16:10:30|4433.9|4427.9|4435|4429|4435|4429|4433.5|4427.5|5
1611850240000|2021-01-28 16:10:40|4434.4|4428.4|4438.4|4432.4|4438.9|4432.9|4434.4|4428.4|20
1611850250000|2021-01-28 16:10:50|4439|4433|4440.5|4434.5|4440.5|4434.5|4438.4|4432.4|16
1611850260000|2021-01-28 16:11:00|4440.3|4434.3|4442.5|4436.5|4442.8|4436.8|4440|4434|16
1611850270000|2021-01-28 16:11:10|4443.5|4437.5|4443.8|4437.8|4446.8|4440.8|4443|4437|77
1611850280000|2021-01-28 16:11:20|4443.3|4437.3|4444.8|4438.8|4444.8|4438.8|4443|4437|5
1611850290000|2021-01-28 16:11:30|4445.3|4439.3|4447.8|4441.8|4447.8|4441.8|4444.8|4438.8|12
1611850300000|2021-01-28 16:11:40|4448.3|4442.3|4448.8|4442.8|4451.3|4445.3|4448.3|4442.3|12
1611850310000|2021-01-28 16:11:50|4448.7|4442.7|4446.3|4440.3|4448.7|4442.7|4445|4439|18
1611850320000|2021-01-28 16:12:00|4446|4440|4444.7|4438.7|4446.7|4440.7|4444.2|4438.2|16
1611850330000|2021-01-28 16:12:10|4445.3|4439.3|4445.3|4439.3|4445.7|4439.7|4444|4438|14
1611850340000|2021-01-28 16:12:20|4445.7|4439.7|4445.3|4439.3|4446.7|4440.7|4445.3|4439.3|15
1611850350000|2021-01-28 16:12:30|4445.7|4439.7|4445.1|4439.1|4446.2|4440.2|4444.7|4438.7|8
1611850360000|2021-01-28 16:12:40|4445.6|4439.6|4446.1|4440.1|4447.1|4441.1|4445.6|4439.6|10
1611850370000|2021-01-28 16:12:50|4446.7|4440.7|4448.1|4442.1|4448.1|4442.1|4446.7|4440.7|15
1611850380000|2021-01-28 16:13:00|4447.7|4441.7|4449.6|4443.6|4449.6|4443.6|4447.7|4441.7|12
1611850390000|2021-01-28 16:13:10|4450.1|4444.1|4449.3|4443.3|4450.7|4444.7|4449.2|4443.2|13
1611850400000|2021-01-28 16:13:20|4450.1|4444.1|4450.5|4444.5|4451.1|4445.1|4449.3|4443.3|17
1611850410000|2021-01-28 16:13:30|4450.8|4444.8|4449.5|4443.5|4450.8|4444.8|4449|4443|17
1611850420000|2021-01-28 16:13:40|4449.1|4443.1|4449.3|4443.3|4449.5|4443.5|4449|4443|14
1611850430000|2021-01-28 16:13:50|4449.5|4443.5|4449.8|4443.8|4450.5|4444.5|4448.1|4442.1|9
1611850440000|2021-01-28 16:14:00|4449.3|4443.3|4450|4444|4450.3|4444.3|4449.3|4443.3|4
1611850450000|2021-01-28 16:14:10|4449.6|4443.6|4448.8|4442.8|4449.8|4443.8|4448.8|4442.8|14
1611850460000|2021-01-28 16:14:20|4448.5|4442.5|4445.8|4439.8|4449|4443|4445.8|4439.8|5
1611850470000|2021-01-28 16:14:30|4445.5|4439.5|4446.3|4440.3|4446.8|4440.8|4445.5|4439.5|11
1611850480000|2021-01-28 16:14:40|4446.8|4440.8|4446.3|4440.3|4447.3|4441.3|4446.3|4440.3|1
1611850490000|2021-01-28 16:14:50|4446.5|4440.5|4445.8|4439.8|4447.3|4441.3|4445.8|4439.8|8
1611850500000|2021-01-28 16:15:00|4445.3|4439.3|4446.3|4440.3|4446.3|4440.3|4445.3|4439.3|15
1611850510000|2021-01-28 16:15:10|4445.8|4439.8|4448.3|4442.3|4448.3|4442.3|4445.8|4439.8|4
1611850520000|2021-01-28 16:15:20|4448.2|4442.2|4448.1|4442.1|4448.5|4442.5|4447.5|4441.5|4
1611850530000|2021-01-28 16:15:30|4448.5|4442.5|4449|4443|4449.5|4443.5|4448.5|4442.5|6
1611850540000|2021-01-28 16:15:40|4449.5|4443.5|4447.5|4441.5|4449.5|4443.5|4447.5|4441.5|9
1611850550000|2021-01-28 16:15:50|4447.7|4441.7|4447.5|4441.5|4448.8|4442.8|4447.5|4441.5|4
1611850560000|2021-01-28 16:16:00|4447.3|4441.3|4446.5|4440.5|4447.5|4441.5|4446|4440|7
1611850570000|2021-01-28 16:16:10|4447.5|4441.5|4443.1|4437.1|4447.5|4441.5|4442.7|4436.7|23
1611850580000|2021-01-28 16:16:20|4442.7|4436.7|4444.1|4438.1|4444.5|4438.5|4441.8|4435.8|18
1611850590000|2021-01-28 16:16:30|4444.5|4438.5|4447.6|4441.6|4447.6|4441.6|4444.1|4438.1|11
1611850600000|2021-01-28 16:16:40|4448.1|4442.1|4449.6|4443.6|4449.6|4443.6|4448.1|4442.1|12
1611850610000|2021-01-28 16:16:50|4449.7|4443.7|4449.7|4443.7|4450.7|4444.7|4449.7|4443.7|9
1611850620000|2021-01-28 16:17:00|4449.5|4443.5|4449.7|4443.7|4450.1|4444.1|4449.1|4443.1|11
1611850630000|2021-01-28 16:17:10|4450.1|4444.1|4450.1|4444.1|4450.2|4444.2|4449.7|4443.7|4
1611850640000|2021-01-28 16:17:20|4449.7|4443.7|4450.5|4444.5|4450.7|4444.7|4449.7|4443.7|4
1611850650000|2021-01-28 16:17:30|4450.2|4444.2|4448.7|4442.7|4450.6|4444.6|4448.6|4442.6|9
1611850660000|2021-01-28 16:17:40|4448.8|4442.8|4448.8|4442.8|4449.6|4443.6|4447.6|4441.6|10
1611850670000|2021-01-28 16:17:50|4449.1|4443.1|4450|4444|4450.1|4444.1|4449.1|4443.1|7
1611850680000|2021-01-28 16:18:00|4448.6|4442.6|4448.6|4442.6|4449|4443|4448.1|4442.1|4
1611850690000|2021-01-28 16:18:10|4449.6|4443.6|4450.3|4444.3|4450.8|4444.8|4449.5|4443.5|9
1611850700000|2021-01-28 16:18:20|4450|4444|4449.5|4443.5|4450|4444|4449|4443|4
1611850710000|2021-01-28 16:18:30|4449|4443|4449|4443|4449.3|4443.3|4449|4443|1
1611850720000|2021-01-28 16:18:40|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4447|4441|11
1611850730000|2021-01-28 16:18:50|4448|4442|4446.3|4440.3|4448|4442|4445.8|4439.8|4
1611850740000|2021-01-28 16:19:00|4447.3|4441.3|4447.3|4441.3|4447.8|4441.8|4446.3|4440.3|8
1611850750000|2021-01-28 16:19:10|4447.2|4441.2|4445.3|4439.3|4447.2|4441.2|4445.3|4439.3|3
1611850760000|2021-01-28 16:19:20|4445|4439|4445.8|4439.8|4445.8|4439.8|4444.8|4438.8|7
1611850770000|2021-01-28 16:19:30|4446.3|4440.3|4445.3|4439.3|4446.3|4440.3|4445.3|4439.3|3
1611850780000|2021-01-28 16:19:40|4446.3|4440.3|4447.8|4441.8|4447.8|4441.8|4446.3|4440.3|4
1611850790000|2021-01-28 16:19:50|4448|4442|4449.5|4443.5|4449.5|4443.5|4448|4442|6
1611850800000|2021-01-28 16:20:00|4449.8|4443.8|4447.8|4441.8|4450.3|4444.3|4447.8|4441.8|13
1611850810000|2021-01-28 16:20:10|4448|4442|4448.3|4442.3|4448.3|4442.3|4447.3|4441.3|10
1611850820000|2021-01-28 16:20:20|||||||||1
1611850830000|2021-01-28 16:20:30|4446.8|4440.8|4446.3|4440.3|4446.8|4440.8|4446.3|4440.3|9
1611850840000|2021-01-28 16:20:40|4445.8|4439.8|4444.3|4438.3|4445.8|4439.8|4444.3|4438.3|5
1611850850000|2021-01-28 16:20:50|4445.1|4439.1|4443.8|4437.8|4445.3|4439.3|4443.8|4437.8|6
1611850860000|2021-01-28 16:21:00|4443.6|4437.6|4444.3|4438.3|4444.3|4438.3|4442.8|4436.8|13
1611850870000|2021-01-28 16:21:10|4444.2|4438.2|4444.3|4438.3|4444.3|4438.3|4444.2|4438.2|2
1611850880000|2021-01-28 16:21:20|4444.7|4438.7|4443.7|4437.7|4445.1|4439.1|4442.8|4436.8|14
1611850890000|2021-01-28 16:21:30|||||||||1
1611850900000|2021-01-28 16:21:40|4443.3|4437.3|4443.5|4437.5|4443.7|4437.7|4442.8|4436.8|8
1611850910000|2021-01-28 16:21:50|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|3
1611850920000|2021-01-28 16:22:00|4444|4438|4444.3|4438.3|4444.3|4438.3|4444|4438|1
1611850930000|2021-01-28 16:22:10|4445|4439|4441.6|4435.6|4445|4439|4441.6|4435.6|118
1611850940000|2021-01-28 16:22:20|4441.7|4435.7|4441.6|4435.6|4441.7|4435.7|4441.6|4435.6|5
1611850950000|2021-01-28 16:22:30|4441.2|4435.2|4441.6|4435.6|4442.2|4436.2|4440.9|4434.9|24
1611850960000|2021-01-28 16:22:40|4442|4436|4442.7|4436.7|4442.7|4436.7|4442|4436|11
1611850970000|2021-01-28 16:22:50|4443.6|4437.6|4444.7|4438.7|4444.7|4438.7|4443.6|4437.6|7
1611850980000|2021-01-28 16:23:00|4445.2|4439.2|4446.1|4440.1|4447.1|4441.1|4445.1|4439.1|9
1611850990000|2021-01-28 16:23:10|4446.2|4440.2|4446.4|4440.4|4446.4|4440.4|4445.4|4439.4|14
1611851000000|2021-01-28 16:23:20|4446.7|4440.7|4443.6|4437.6|4446.7|4440.7|4443.6|4437.6|10
1611851010000|2021-01-28 16:23:30|4444.4|4438.4|4444.6|4438.6|4445|4439|4444.4|4438.4|13
1611851020000|2021-01-28 16:23:40|4444.5|4438.5|4444.6|4438.6|4444.6|4438.6|4444.5|4438.5|4
1611851030000|2021-01-28 16:23:50|4445|4439|4445.4|4439.4|4445.5|4439.5|4445|4439|16
1611851040000|2021-01-28 16:24:00|4445.5|4439.5|4443.5|4437.5|4445.5|4439.5|4443.5|4437.5|8
1611851050000|2021-01-28 16:24:10|4443.6|4437.6|4442.6|4436.6|4443.6|4437.6|4442.3|4436.3|20
1611851060000|2021-01-28 16:24:20|4442.1|4436.1|4440.6|4434.6|4442.3|4436.3|4440.6|4434.6|20
1611851070000|2021-01-28 16:24:30|4440.4|4434.4|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|25
1611851080000|2021-01-28 16:24:40|4439.5|4433.5|4439.1|4433.1|4439.5|4433.5|4438.6|4432.6|24
1611851090000|2021-01-28 16:24:50|4438.8|4432.8|4439|4433|4439.1|4433.1|4438.6|4432.6|14
1611851100000|2021-01-28 16:25:00|4439.1|4433.1|4440|4434|4440.5|4434.5|4438.6|4432.6|26
1611851110000|2021-01-28 16:25:10|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.5|4433.5|1
1611851120000|2021-01-28 16:25:20|4440|4434|4440.1|4434.1|4440.1|4434.1|4439.8|4433.8|2
1611851130000|2021-01-28 16:25:30|4440|4434|4440|4434|4440|4434|4439.4|4433.4|2
1611851140000|2021-01-28 16:25:40|4440.5|4434.5|4441|4435|4441|4435|4440.5|4434.5|4
1611851150000|2021-01-28 16:25:50|4440.6|4434.6|4441.9|4435.9|4442.9|4436.9|4440.6|4434.6|20
1611851160000|2021-01-28 16:26:00|4441.5|4435.5|4441.5|4435.5|4442.4|4436.4|4440.5|4434.5|11
1611851170000|2021-01-28 16:26:10|4441.9|4435.9|4441.3|4435.3|4442.4|4436.4|4441.3|4435.3|18
1611851180000|2021-01-28 16:26:20|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.1|4435.1|8
1611851190000|2021-01-28 16:26:30|4442.1|4436.1|4442.3|4436.3|4442.4|4436.4|4441.3|4435.3|6
1611851200000|2021-01-28 16:26:40|4442.4|4436.4|4442.8|4436.8|4442.8|4436.8|4442.3|4436.3|1
1611851210000|2021-01-28 16:26:50|4442.6|4436.6|4443.2|4437.2|4443.7|4437.7|4442.6|4436.6|10
1611851220000|2021-01-28 16:27:00|4443.1|4437.1|4444|4438|4444.1|4438.1|4443.1|4437.1|10
1611851230000|2021-01-28 16:27:10|4444.1|4438.1|4444.6|4438.6|4445|4439|4443.6|4437.6|11
1611851240000|2021-01-28 16:27:20|4445|4439|4448.6|4442.6|4448.7|4442.7|4445|4439|18
1611851250000|2021-01-28 16:27:30|4448.1|4442.1|4449.5|4443.5|4449.5|4443.5|4448.1|4442.1|3
1611851260000|2021-01-28 16:27:40|4449.6|4443.6|4450.1|4444.1|4450.1|4444.1|4449.6|4443.6|3
1611851270000|2021-01-28 16:27:50|4450.5|4444.5|4449.1|4443.1|4450.5|4444.5|4448.6|4442.6|16
1611851280000|2021-01-28 16:28:00|4450.5|4444.5|4448.4|4442.4|4450.5|4444.5|4446.9|4440.9|27
1611851290000|2021-01-28 16:28:10|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.4|4442.4|1
1611851300000|2021-01-28 16:28:20|4449.9|4443.9|4448.9|4442.9|4449.9|4443.9|4448.9|4442.9|4
1611851310000|2021-01-28 16:28:30|4449.2|4443.2|4448.4|4442.4|4449.4|4443.4|4448.4|4442.4|8
1611851320000|2021-01-28 16:28:40|||||||||1
1611851330000|2021-01-28 16:28:50|4448.9|4442.9|4446.4|4440.4|4448.9|4442.9|4446.4|4440.4|17
1611851340000|2021-01-28 16:29:00|4446|4440|4445.9|4439.9|4446|4440|4445|4439|7
1611851350000|2021-01-28 16:29:10|4446|4440|4447.4|4441.4|4447.4|4441.4|4446|4440|2
1611851360000|2021-01-28 16:29:20|4447.2|4441.2|4447.5|4441.5|4448.4|4442.4|4446.9|4440.9|9
1611851370000|2021-01-28 16:29:30|4448.4|4442.4|4447.5|4441.5|4448.4|4442.4|4447.5|4441.5|1
1611851380000|2021-01-28 16:29:40|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.4|4440.4|2
1611851390000|2021-01-28 16:29:50|4446.4|4440.4|4447|4441|4447|4441|4446.4|4440.4|0
1611851400000|2021-01-28 16:30:00|4446.9|4440.9|4444.6|4438.6|4447.6|4441.6|4444.6|4438.6|10
1611851410000|2021-01-28 16:30:10|4444.5|4438.5|4442.6|4436.6|4444.5|4438.5|4442.2|4436.2|7
1611851420000|2021-01-28 16:30:20|4442|4436|4439.7|4433.7|4442|4436|4439.7|4433.7|16
1611851430000|2021-01-28 16:30:30|4440.2|4434.2|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|24
1611851440000|2021-01-28 16:30:40|4439.5|4433.5|4441.4|4435.4|4442.4|4436.4|4439.5|4433.5|22
1611851450000|2021-01-28 16:30:50|4440.9|4434.9|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|15
1611851460000|2021-01-28 16:31:00|4442.2|4436.2|4443.9|4437.9|4443.9|4437.9|4442.2|4436.2|11
1611851470000|2021-01-28 16:31:10|4444.2|4438.2|4445.2|4439.2|4445.2|4439.2|4444.2|4438.2|15
1611851480000|2021-01-28 16:31:20|4444.9|4438.9|4446.2|4440.2|4446.2|4440.2|4443|4437|74
1611851490000|2021-01-28 16:31:30|4445.5|4439.5|4442.5|4436.5|4445.5|4439.5|4441.5|4435.5|37
1611851500000|2021-01-28 16:31:40|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|5
1611851510000|2021-01-28 16:31:50|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|7
1611851520000|2021-01-28 16:32:00|4443|4437|4444.5|4438.5|4445.6|4439.6|4442.8|4436.8|62
1611851530000|2021-01-28 16:32:10|4444.8|4438.8|4444.3|4438.3|4444.8|4438.8|4443.6|4437.6|18
1611851540000|2021-01-28 16:32:20|4444.1|4438.1|4442.4|4436.4|4444.2|4438.2|4442.4|4436.4|13
1611851550000|2021-01-28 16:32:30|4441.9|4435.9|4443.2|4437.2|4443.9|4437.9|4441.9|4435.9|10
1611851560000|2021-01-28 16:32:40|4442.1|4436.1|4444.5|4438.5|4444.5|4438.5|4442.1|4436.1|35
1611851570000|2021-01-28 16:32:50|4443.5|4437.5|4443|4437|4443.5|4437.5|4442.9|4436.9|12
1611851580000|2021-01-28 16:33:00|4442.4|4436.4|4444|4438|4444|4438|4442.4|4436.4|14
1611851590000|2021-01-28 16:33:10|4443.9|4437.9|4444|4438|4444|4438|4442.4|4436.4|58
1611851600000|2021-01-28 16:33:20|4444.4|4438.4|4445|4439|4446|4440|4443.9|4437.9|29
1611851610000|2021-01-28 16:33:30|4445.4|4439.4|4443.5|4437.5|4446|4440|4443.1|4437.1|17
1611851620000|2021-01-28 16:33:40|4443.1|4437.1|4443.4|4437.4|4444.4|4438.4|4443|4437|25
1611851630000|2021-01-28 16:33:50|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1611851640000|2021-01-28 16:34:00|4443|4437|4442.9|4436.9|4443.4|4437.4|4442.4|4436.4|9
1611851650000|2021-01-28 16:34:10|4441.5|4435.5|4442.9|4436.9|4442.9|4436.9|4441|4435|7
1611851660000|2021-01-28 16:34:20|4443|4437|4443|4437|4443|4437|4442.9|4436.9|2
1611851670000|2021-01-28 16:34:30|4443.9|4437.9|4444.9|4438.9|4444.9|4438.9|4443.9|4437.9|7
1611851680000|2021-01-28 16:34:40|4444.5|4438.5|4444.9|4438.9|4444.9|4438.9|4443.9|4437.9|13
1611851690000|2021-01-28 16:34:50|4446.4|4440.4|4447|4441|4447|4441|4446.4|4440.4|5
1611851700000|2021-01-28 16:35:00|4447.4|4441.4|4446.5|4440.5|4447.7|4441.7|4445|4439|23
1611851710000|2021-01-28 16:35:10|4447.4|4441.4|4449.4|4443.4|4449.4|4443.4|4447.2|4441.2|50
1611851720000|2021-01-28 16:35:20|4449|4443|4447.4|4441.4|4449|4443|4447.4|4441.4|17
1611851730000|2021-01-28 16:35:30|4446.9|4440.9|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|5
1611851740000|2021-01-28 16:35:40|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446|4440|31
1611851750000|2021-01-28 16:35:50|4446.1|4440.1|4447.7|4441.7|4448.2|4442.2|4445.9|4439.9|21
1611851760000|2021-01-28 16:36:00|4447.9|4441.9|4447.2|4441.2|4448|4442|4446.9|4440.9|19
1611851770000|2021-01-28 16:36:10|4447.6|4441.6|4447.2|4441.2|4447.6|4441.6|4446.7|4440.7|9
1611851780000|2021-01-28 16:36:20|4446.9|4440.9|4447.2|4441.2|4447.6|4441.6|4445.9|4439.9|8
1611851790000|2021-01-28 16:36:30|4446.7|4440.7|4446.2|4440.2|4447.2|4441.2|4446.2|4440.2|8
1611851800000|2021-01-28 16:36:40|4445.9|4439.9|4445.7|4439.7|4447.4|4441.4|4445.7|4439.7|4
1611851810000|2021-01-28 16:36:50|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|2
1611851820000|2021-01-28 16:37:00|4445.9|4439.9|4447.6|4441.6|4448.2|4442.2|4445.9|4439.9|30
1611851830000|2021-01-28 16:37:10|4447.7|4441.7|4448.5|4442.5|4448.6|4442.6|4447.7|4441.7|8
1611851840000|2021-01-28 16:37:20|4447.6|4441.6|4448.6|4442.6|4448.6|4442.6|4447.5|4441.5|11
1611851850000|2021-01-28 16:37:30|4447.6|4441.6|4448.2|4442.2|4448.2|4442.2|4445.9|4439.9|15
1611851860000|2021-01-28 16:37:40|4447.2|4441.2|4446.2|4440.2|4447.2|4441.2|4446.2|4440.2|13
1611851870000|2021-01-28 16:37:50|4446.6|4440.6|4445.9|4439.9|4446.7|4440.7|4445.9|4439.9|0
1611851880000|2021-01-28 16:38:00|4443.9|4437.9|4443.7|4437.7|4443.9|4437.9|4442.4|4436.4|16
1611851900000|2021-01-28 16:38:20|4443.9|4437.9|4444.9|4438.9|4445.2|4439.2|4443.9|4437.9|6
1611851910000|2021-01-28 16:38:30|4444.7|4438.7|4443.9|4437.9|4444.7|4438.7|4443.9|4437.9|3
1611851920000|2021-01-28 16:38:40|4443.7|4437.7|4440.5|4434.5|4443.7|4437.7|4440.5|4434.5|22
1611851930000|2021-01-28 16:38:50|4440.1|4434.1|4441|4435|4441|4435|4440.1|4434.1|6
1611851940000|2021-01-28 16:39:00|4440.6|4434.6|4441.5|4435.5|4442.1|4436.1|4440.6|4434.6|7
1611851950000|2021-01-28 16:39:10|4441.4|4435.4|4440.1|4434.1|4441.5|4435.5|4440.1|4434.1|3
1611851960000|2021-01-28 16:39:20|4439.7|4433.7|4439.4|4433.4|4439.7|4433.7|4439.4|4433.4|2
1611851970000|2021-01-28 16:39:30|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|1
1611851980000|2021-01-28 16:39:40|4439.4|4433.4|4441.1|4435.1|4441.1|4435.1|4439.4|4433.4|41
1611851990000|2021-01-28 16:39:50|4441|4435|4443|4437|4443.1|4437.1|4440.2|4434.2|38
1611852000000|2021-01-28 16:40:00|4442.9|4436.9|4442|4436|4442.9|4436.9|4442|4436|5
1611852010000|2021-01-28 16:40:10|4441.8|4435.8|4441|4435|4441.8|4435.8|4440.5|4434.5|4
1611852020000|2021-01-28 16:40:20|4440.5|4434.5|4441.8|4435.8|4441.8|4435.8|4440.5|4434.5|11
1611852030000|2021-01-28 16:40:30|4442.6|4436.6|4442.1|4436.1|4443.7|4437.7|4442.1|4436.1|12
1611852040000|2021-01-28 16:40:40|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.6|4435.6|0
1611852050000|2021-01-28 16:40:50|4441.6|4435.6|4442.2|4436.2|4442.2|4436.2|4441.6|4435.6|10
1611852060000|2021-01-28 16:41:00|4441.7|4435.7|4442.2|4436.2|4442.2|4436.2|4441.2|4435.2|6
1611852070000|2021-01-28 16:41:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1611852080000|2021-01-28 16:41:20|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1611852090000|2021-01-28 16:41:30|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|0
1611852110000|2021-01-28 16:41:50|4441.6|4435.6|4441.8|4435.8|4441.8|4435.8|4441.2|4435.2|9
1611852120000|2021-01-28 16:42:00|4441.5|4435.5|4442|4436|4442.5|4436.5|4441.3|4435.3|17
1611852130000|2021-01-28 16:42:10|4441.8|4435.8|4441.1|4435.1|4442|4436|4440.1|4434.1|19
1611852140000|2021-01-28 16:42:20|4442.1|4436.1|4442.1|4436.1|4442.6|4436.6|4441.1|4435.1|18
1611852150000|2021-01-28 16:42:30|4441.6|4435.6|4441.8|4435.8|4442.1|4436.1|4441.6|4435.6|1
1611852160000|2021-01-28 16:42:40|4441.5|4435.5|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|3
1611852170000|2021-01-28 16:42:50|4442.1|4436.1|4441.1|4435.1|4442.1|4436.1|4440.1|4434.1|33
1611852180000|2021-01-28 16:43:00|4440.1|4434.1|4440.6|4434.6|4440.7|4434.7|4440.1|4434.1|9
1611852190000|2021-01-28 16:43:10|4440.1|4434.1|4440.6|4434.6|4441|4435|4440.1|4434.1|8
1611852200000|2021-01-28 16:43:20|4440.1|4434.1|4440.5|4434.5|4440.6|4434.6|4440.1|4434.1|13
1611852210000|2021-01-28 16:43:30|4440.6|4434.6|4440.1|4434.1|4440.8|4434.8|4440.1|4434.1|17
1611852220000|2021-01-28 16:43:40|4440.6|4434.6|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|4
1611852230000|2021-01-28 16:43:50|4440.5|4434.5|4441.6|4435.6|4441.6|4435.6|4440.1|4434.1|3
1611852240000|2021-01-28 16:44:00|4442.1|4436.1|4441.6|4435.6|4442.1|4436.1|4441.6|4435.6|4
1611852250000|2021-01-28 16:44:10|4441.5|4435.5|4441.5|4435.5|4441.6|4435.6|4440.6|4434.6|6
1611852260000|2021-01-28 16:44:20|4441.6|4435.6|4440.6|4434.6|4441.6|4435.6|4440.6|4434.6|4
1611852270000|2021-01-28 16:44:30|4440.2|4434.2|4440.1|4434.1|4440.6|4434.6|4440.1|4434.1|6
1611852280000|2021-01-28 16:44:40|4440.4|4434.4|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|22
1611852290000|2021-01-28 16:44:50|4439.5|4433.5|4439|4433|4440|4434|4439|4433|7
1611852300000|2021-01-28 16:45:00|4439.6|4433.6|4439.1|4433.1|4440.1|4434.1|4438.7|4432.7|9
1611852310000|2021-01-28 16:45:10|4438.7|4432.7|4437.9|4431.9|4438.7|4432.7|4437.9|4431.9|9
1611852320000|2021-01-28 16:45:20|||||||||20
1611852330000|2021-01-28 16:45:30|4438.4|4432.4|4438.9|4432.9|4439.7|4433.7|4438.4|4432.4|7
1611852340000|2021-01-28 16:45:40|4438.7|4432.7|4437.9|4431.9|4438.7|4432.7|4437.9|4431.9|12
1611852350000|2021-01-28 16:45:50|4438|4432|4437.6|4431.6|4438.1|4432.1|4437.6|4431.6|31
1611852360000|2021-01-28 16:46:00|4437.5|4431.5|4438|4432|4438|4432|4437.1|4431.1|9
1611852370000|2021-01-28 16:46:10|4437.9|4431.9|4438|4432|4438|4432|4437.9|4431.9|3
1611852380000|2021-01-28 16:46:20|4437.9|4431.9|4437.1|4431.1|4437.9|4431.9|4437.1|4431.1|4
1611852390000|2021-01-28 16:46:30|4437.5|4431.5|4437.1|4431.1|4437.5|4431.5|4437.1|4431.1|2
1611852400000|2021-01-28 16:46:40|4437.6|4431.6|4437.6|4431.6|4438|4432|4437.5|4431.5|4
1611852410000|2021-01-28 16:46:50|4437.5|4431.5|4437.6|4431.6|4437.6|4431.6|4437.5|4431.5|5
1611852420000|2021-01-28 16:47:00|4437.5|4431.5|4437.6|4431.6|4438.1|4432.1|4437.5|4431.5|2
1611852430000|2021-01-28 16:47:10|4438.1|4432.1|4437.6|4431.6|4438.1|4432.1|4437.3|4431.3|14
1611852440000|2021-01-28 16:47:20|4437.5|4431.5|4438.9|4432.9|4438.9|4432.9|4437.1|4431.1|27
1611852450000|2021-01-28 16:47:30|4439|4433|4437.5|4431.5|4439.9|4433.9|4437.5|4431.5|4
1611852460000|2021-01-28 16:47:40|4437.6|4431.6|4437.6|4431.6|4438|4432|4437.6|4431.6|0
1611852470000|2021-01-28 16:47:50|4438.1|4432.1|4439|4433|4439.1|4433.1|4438.1|4432.1|6
1611852480000|2021-01-28 16:48:00|4438|4432|4437.6|4431.6|4438|4432|4437.5|4431.5|9
1611852490000|2021-01-28 16:48:10|4437.3|4431.3|4437.1|4431.1|4437.3|4431.3|4437.1|4431.1|1
1611852500000|2021-01-28 16:48:20|4436.4|4430.4|4437.6|4431.6|4438.1|4432.1|4436.4|4430.4|27
1611852510000|2021-01-28 16:48:30|4437.3|4431.3|4437.6|4431.6|4437.8|4431.8|4437.1|4431.1|29
1611852520000|2021-01-28 16:48:40|4437.3|4431.3|4436.8|4430.8|4437.3|4431.3|4436.8|4430.8|1
1611852530000|2021-01-28 16:48:50|4436.4|4430.4|4437|4431|4437.3|4431.3|4436|4430|30
1611852540000|2021-01-28 16:49:00|4436.9|4430.9|4436.8|4430.8|4437.4|4431.4|4436.4|4430.4|6
1611852550000|2021-01-28 16:49:10|4436.4|4430.4|4436.8|4430.8|4436.8|4430.8|4436.4|4430.4|6
1611852560000|2021-01-28 16:49:20|4436.4|4430.4|4440.1|4434.1|4440.1|4434.1|4436.4|4430.4|11
1611852570000|2021-01-28 16:49:30|4439.6|4433.6|4440.5|4434.5|4441.1|4435.1|4439.6|4433.6|6
1611852580000|2021-01-28 16:49:40|4441|4435|4441.4|4435.4|4441.4|4435.4|4440.5|4434.5|8
1611852590000|2021-01-28 16:49:50|4441.2|4435.2|4440.9|4434.9|4441.2|4435.2|4440.5|4434.5|3
1611852600000|2021-01-28 16:50:00|4440.4|4434.4|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|12
1611852610000|2021-01-28 16:50:10|4440|4434|4441.5|4435.5|4441.5|4435.5|4440|4434|7
1611852620000|2021-01-28 16:50:20|4442.4|4436.4|4442.4|4436.4|4442.9|4436.9|4441.9|4435.9|6
1611852630000|2021-01-28 16:50:30|4443.7|4437.7|4445.2|4439.2|4445.2|4439.2|4443.7|4437.7|11
1611852640000|2021-01-28 16:50:40|4445.7|4439.7|4448|4442|4448|4442|4445.4|4439.4|8
1611852650000|2021-01-28 16:50:50|4448.5|4442.5|4450.1|4444.1|4450.5|4444.5|4448.5|4442.5|9
1611852660000|2021-01-28 16:51:00|4449.9|4443.9|4449.5|4443.5|4450.6|4444.6|4449.5|4443.5|7
1611852670000|2021-01-28 16:51:10|4449|4443|4446|4440|4449.9|4443.9|4446|4440|17
1611852680000|2021-01-28 16:51:20|4445.4|4439.4|4446.9|4440.9|4446.9|4440.9|4445|4439|11
1611852690000|2021-01-28 16:51:30|4445.9|4439.9|4445.2|4439.2|4445.9|4439.9|4444.9|4438.9|6
1611852700000|2021-01-28 16:51:40|4445.1|4439.1|4443.9|4437.9|4445.1|4439.1|4443.7|4437.7|3
1611852710000|2021-01-28 16:51:50|4444.4|4438.4|4446.2|4440.2|4446.2|4440.2|4444.4|4438.4|8
1611852720000|2021-01-28 16:52:00|4445.9|4439.9|4446.6|4440.6|4447.2|4441.2|4445.1|4439.1|15
1611852730000|2021-01-28 16:52:10|4447|4441|4446.3|4440.3|4447.6|4441.6|4446|4440|12
1611852740000|2021-01-28 16:52:20|4446|4440|4445.1|4439.1|4446|4440|4444.2|4438.2|11
1611852750000|2021-01-28 16:52:30|4444.1|4438.1|4445.6|4439.6|4445.6|4439.6|4444.1|4438.1|34
1611852760000|2021-01-28 16:52:40|4445.1|4439.1|4447|4441|4447|4441|4445.1|4439.1|2
1611852770000|2021-01-28 16:52:50|4446.8|4440.8|4446.3|4440.3|4447|4441|4446.3|4440.3|13
1611852780000|2021-01-28 16:53:00|4445.5|4439.5|4446.7|4440.7|4447.1|4441.1|4445.1|4439.1|38
1611852790000|2021-01-28 16:53:10|4447.1|4441.1|4448.1|4442.1|4448.1|4442.1|4446.9|4440.9|2
1611852800000|2021-01-28 16:53:20|4447.6|4441.6|4447.4|4441.4|4448.1|4442.1|4446.7|4440.7|7
1611852810000|2021-01-28 16:53:30|4447.7|4441.7|4447.2|4441.2|4448.4|4442.4|4446.1|4440.1|13
1611852820000|2021-01-28 16:53:40|4447.1|4441.1|4446.9|4440.9|4447.4|4441.4|4445.6|4439.6|5
1611852830000|2021-01-28 16:53:50|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|6
1611852840000|2021-01-28 16:54:00|4446.4|4440.4|4445.8|4439.8|4446.4|4440.4|4445.3|4439.3|3
1611852850000|2021-01-28 16:54:10|4445.4|4439.4|4447.3|4441.3|4447.3|4441.3|4445.4|4439.4|9
1611852860000|2021-01-28 16:54:20|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.3|4440.3|4
1611852870000|2021-01-28 16:54:30|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4445.3|4439.3|4
1611852880000|2021-01-28 16:54:40|4446.1|4440.1|4443.8|4437.8|4446.1|4440.1|4443.8|4437.8|7
1611852890000|2021-01-28 16:54:50|4443.2|4437.2|4442.8|4436.8|4443.8|4437.8|4442.8|4436.8|13
1611852900000|2021-01-28 16:55:00|4443.8|4437.8|4443.2|4437.2|4443.8|4437.8|4443.2|4437.2|6
1611852910000|2021-01-28 16:55:10|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|6
1611852920000|2021-01-28 16:55:20|4443.2|4437.2|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|0
1611852930000|2021-01-28 16:55:30|4444.2|4438.2|4444.6|4438.6|4445.2|4439.2|4444.2|4438.2|7
1611852940000|2021-01-28 16:55:40|4444.2|4438.2|4442.7|4436.7|4444.2|4438.2|4442.7|4436.7|7
1611852950000|2021-01-28 16:55:50|4442.3|4436.3|4442.9|4436.9|4442.9|4436.9|4442.3|4436.3|1
1611852960000|2021-01-28 16:56:00|4442.8|4436.8|4442.8|4436.8|4443.2|4437.2|4442.7|4436.7|0
1611852970000|2021-01-28 16:56:10|4442.7|4436.7|4442.8|4436.8|4442.8|4436.8|4442.7|4436.7|2
1611852980000|2021-01-28 16:56:20|4442.7|4436.7|4442.8|4436.8|4442.8|4436.8|4442.3|4436.3|2
1611852990000|2021-01-28 16:56:30|4442.7|4436.7|4442.8|4436.8|4442.8|4436.8|4442.3|4436.3|1
1611853000000|2021-01-28 16:56:40|4442.7|4436.7|4442.3|4436.3|4442.7|4436.7|4442.3|4436.3|0
1611853010000|2021-01-28 16:56:50|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|2
1611853020000|2021-01-28 16:57:00|4442.3|4436.3|4441.6|4435.6|4442.3|4436.3|4441.6|4435.6|4
1611853030000|2021-01-28 16:57:10|4441.7|4435.7|4442.2|4436.2|4442.6|4436.6|4441.7|4435.7|3
1611853040000|2021-01-28 16:57:20|||||||||2
1611853050000|2021-01-28 16:57:30|4442.3|4436.3|4443|4437|4443|4437|4442.3|4436.3|1
1611853060000|2021-01-28 16:57:40|4442.5|4436.5|4442|4436|4442.5|4436.5|4441.5|4435.5|3
1611853070000|2021-01-28 16:57:50|4441.5|4435.5|4441.5|4435.5|4441.6|4435.6|4441.1|4435.1|3
1611853080000|2021-01-28 16:58:00|4441.6|4435.6|4440.6|4434.6|4441.6|4435.6|4440.1|4434.1|13
1611853090000|2021-01-28 16:58:10|4441.6|4435.6|4441.7|4435.7|4442.1|4436.1|4441.6|4435.6|5
1611853100000|2021-01-28 16:58:20|4441.6|4435.6|4444.1|4438.1|4444.1|4438.1|4441.6|4435.6|26
1611853110000|2021-01-28 16:58:30|4444|4438|4444|4438|4444|4438|4443.5|4437.5|0
1611853120000|2021-01-28 16:58:40|4443.8|4437.8|4445.8|4439.8|4445.8|4439.8|4443.8|4437.8|8
1611853130000|2021-01-28 16:58:50|4446.2|4440.2|4444.2|4438.2|4446.2|4440.2|4443.7|4437.7|7
1611853140000|2021-01-28 16:59:00|4443.7|4437.7|4444.7|4438.7|4444.7|4438.7|4443.7|4437.7|4
1611853150000|2021-01-28 16:59:10|4444.3|4438.3|4445.3|4439.3|4445.3|4439.3|4444.3|4438.3|3
1611853160000|2021-01-28 16:59:20|4445.7|4439.7|4446.7|4440.7|4446.7|4440.7|4445.7|4439.7|4
1611853170000|2021-01-28 16:59:30|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|4
1611853180000|2021-01-28 16:59:40|4446.7|4440.7|4446.8|4440.8|4446.8|4440.8|4446.7|4440.7|0
1611853190000|2021-01-28 16:59:50|4446.7|4440.7|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|1
1611853200000|2021-01-28 17:00:00|4447.3|4441.3|4446.1|4440.1|4447.7|4441.7|4446.1|4440.1|25
1611853210000|2021-01-28 17:00:10|4445|4439|4444.5|4438.5|4445|4439|4444.5|4438.5|16
1611853220000|2021-01-28 17:00:20|4444.1|4438.1|4444|4438|4445|4439|4444|4438|3
1611853230000|2021-01-28 17:00:30|4443.1|4437.1|4442.6|4436.6|4443.1|4437.1|4442.1|4436.1|13
1611853240000|2021-01-28 17:00:40|4442.2|4436.2|4443.6|4437.6|4444|4438|4442.1|4436.1|4
1611853250000|2021-01-28 17:00:50|4444|4438|4444|4438|4444|4438|4444|4438|0
1611853260000|2021-01-28 17:01:00|4444.1|4438.1|4445.6|4439.6|4445.6|4439.6|4444.1|4438.1|7
1611853270000|2021-01-28 17:01:10|4444.1|4438.1|4445|4439|4445|4439|4444.1|4438.1|5
1611853280000|2021-01-28 17:01:20|4444.1|4438.1|4444.6|4438.6|4445|4439|4444.1|4438.1|1
1611853290000|2021-01-28 17:01:30|4444.5|4438.5|4444|4438|4444.6|4438.6|4444|4438|0
1611853310000|2021-01-28 17:01:50|4444.1|4438.1|4444.1|4438.1|4444.7|4438.7|4444.1|4438.1|1
1611853320000|2021-01-28 17:02:00|4444.5|4438.5|4445.6|4439.6|4445.6|4439.6|4444.1|4438.1|3
1611853330000|2021-01-28 17:02:10|4446.2|4440.2|4446.6|4440.6|4447.1|4441.1|4445.7|4439.7|6
1611853340000|2021-01-28 17:02:20|4446.2|4440.2|4445.6|4439.6|4446.2|4440.2|4445.6|4439.6|3
1611853350000|2021-01-28 17:02:30|4445.2|4439.2|4444.2|4438.2|4445.2|4439.2|4444.2|4438.2|3
1611853360000|2021-01-28 17:02:40|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4444.2|4438.2|5
1611853370000|2021-01-28 17:02:50|4444.2|4438.2|4444.6|4438.6|4444.6|4438.6|4444.2|4438.2|3
1611853380000|2021-01-28 17:03:00|4444.2|4438.2|4443.7|4437.7|4444.2|4438.2|4443.7|4437.7|2
1611853390000|2021-01-28 17:03:10|||||||||1
1611853400000|2021-01-28 17:03:20|4445.1|4439.1|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|4
1611853410000|2021-01-28 17:03:30|4445|4439|4445.2|4439.2|4445.2|4439.2|4444.7|4438.7|0
1611853430000|2021-01-28 17:03:50|4445.3|4439.3|4445.2|4439.2|4445.3|4439.3|4445.2|4439.2|3
1611853440000|2021-01-28 17:04:00|4446.1|4440.1|4445.7|4439.7|4446.2|4440.2|4445.7|4439.7|6
1611853450000|2021-01-28 17:04:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1611853460000|2021-01-28 17:04:20|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|4
1611853470000|2021-01-28 17:04:30|4444.3|4438.3|4443.6|4437.6|4445.2|4439.2|4443.6|4437.6|7
1611853480000|2021-01-28 17:04:40|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.1|4437.1|1
1611853490000|2021-01-28 17:04:50|4443.6|4437.6|4442.6|4436.6|4443.6|4437.6|4442.2|4436.2|2
1611853500000|2021-01-28 17:05:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1611853510000|2021-01-28 17:05:10|4442.1|4436.1|4442.6|4436.6|4443|4437|4442.1|4436.1|2
1611853520000|2021-01-28 17:05:20|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.1|4438.1|7
1611853530000|2021-01-28 17:05:30|4443.6|4437.6|4446|4440|4446|4440|4443.6|4437.6|8
1611853540000|2021-01-28 17:05:40|4445.6|4439.6|4446|4440|4446|4440|4445.6|4439.6|2
1611853550000|2021-01-28 17:05:50|4445.6|4439.6|4445|4439|4445.6|4439.6|4445|4439|0
1611853560000|2021-01-28 17:06:00|4445.5|4439.5|4445.1|4439.1|4445.5|4439.5|4444.1|4438.1|6
1611853580000|2021-01-28 17:06:20|4445.5|4439.5|4445.5|4439.5|4445.6|4439.6|4445.5|4439.5|9
1611853590000|2021-01-28 17:06:30|4445|4439|4445|4439|4445.3|4439.3|4445|4439|0
1611853600000|2021-01-28 17:06:40|4444.1|4438.1|4444.1|4438.1|4444.6|4438.6|4444.1|4438.1|5
1611853610000|2021-01-28 17:06:50|4444|4438|4445|4439|4445|4439|4444|4438|1
1611853620000|2021-01-28 17:07:00|4444.6|4438.6|4445.5|4439.5|4446|4440|4444.5|4438.5|5
1611853630000|2021-01-28 17:07:10|4445.8|4439.8|4446|4440|4446|4440|4445.8|4439.8|2
1611853640000|2021-01-28 17:07:20|4445.6|4439.6|4445.8|4439.8|4446|4440|4445.5|4439.5|1
1611853650000|2021-01-28 17:07:30|4446|4440|4445.8|4439.8|4446|4440|4445.8|4439.8|1
1611853660000|2021-01-28 17:07:40|4445.3|4439.3|4444|4438|4445.3|4439.3|4444|4438|9
1611853670000|2021-01-28 17:07:50|4444.1|4438.1|4444.3|4438.3|4444.5|4438.5|4444.1|4438.1|2
1611853680000|2021-01-28 17:08:00|4443.6|4437.6|4443.5|4437.5|4443.8|4437.8|4443.1|4437.1|3
1611853690000|2021-01-28 17:08:10|4443.1|4437.1|4443|4437|4443.1|4437.1|4443|4437|0
1611853700000|2021-01-28 17:08:20|4444|4438|4443.9|4437.9|4444|4438|4443.9|4437.9|1
1611853710000|2021-01-28 17:08:30|4445.3|4439.3|4445.3|4439.3|4445.8|4439.8|4445.3|4439.3|10
1611853720000|2021-01-28 17:08:40|4445.8|4439.8|4446.8|4440.8|4446.8|4440.8|4445.8|4439.8|1
1611853730000|2021-01-28 17:08:50|4446.7|4440.7|4446.3|4440.3|4446.7|4440.7|4446.3|4440.3|4
1611853750000|2021-01-28 17:09:10|4445.9|4439.9|4445.3|4439.3|4445.9|4439.9|4444.9|4438.9|1
1611853760000|2021-01-28 17:09:20|||||||||3
1611853770000|2021-01-28 17:09:30|4445.2|4439.2|4445.3|4439.3|4445.3|4439.3|4445.2|4439.2|0
1611853780000|2021-01-28 17:09:40|4444.8|4438.8|4444.3|4438.3|4444.9|4438.9|4444.3|4438.3|17
1611853800000|2021-01-28 17:10:00|4444.8|4438.8|4446.2|4440.2|4446.6|4440.6|4444.8|4438.8|7
1611853810000|2021-01-28 17:10:10|4445.8|4439.8|4445.7|4439.7|4445.8|4439.8|4445.7|4439.7|0
1611853820000|2021-01-28 17:10:20|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4445.7|4439.7|21
1611853830000|2021-01-28 17:10:30|4446.4|4440.4|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|2
1611853840000|2021-01-28 17:10:40|4445.6|4439.6|4445.6|4439.6|4445.7|4439.7|4445.6|4439.6|2
1611853850000|2021-01-28 17:10:50|4446.1|4440.1|4445.6|4439.6|4446.1|4440.1|4445.6|4439.6|1
1611853860000|2021-01-28 17:11:00|4445.7|4439.7|4445.6|4439.6|4446.1|4440.1|4445.2|4439.2|5
1611853870000|2021-01-28 17:11:10|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4445.6|4439.6|7
1611853880000|2021-01-28 17:11:20|4446.2|4440.2|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|1
1611853900000|2021-01-28 17:11:40|4447.6|4441.6|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|5
1611853910000|2021-01-28 17:11:50|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4447.9|4441.9|12
1611853920000|2021-01-28 17:12:00|4448.6|4442.6|4449.4|4443.4|4449.6|4443.6|4448.6|4442.6|6
1611853930000|2021-01-28 17:12:10|4448.9|4442.9|4450.9|4444.9|4450.9|4444.9|4448.9|4442.9|15
1611853940000|2021-01-28 17:12:20|4451.3|4445.3|4453.3|4447.3|4453.3|4447.3|4451.3|4445.3|4
1611853950000|2021-01-28 17:12:30|4454.7|4448.7|4453|4447|4454.7|4448.7|4453|4447|13
1611853960000|2021-01-28 17:12:40|4453.2|4447.2|4452.3|4446.3|4453.2|4447.2|4452.2|4446.2|2
1611853970000|2021-01-28 17:12:50|4451.2|4445.2|4452|4446|4452|4446|4451.2|4445.2|3
1611853980000|2021-01-28 17:13:00|4452.2|4446.2|4454.5|4448.5|4454.5|4448.5|4452.2|4446.2|17
1611853990000|2021-01-28 17:13:10|4454.9|4448.9|4455|4449|4455|4449|4454.5|4448.5|5
1611854000000|2021-01-28 17:13:20|4454.5|4448.5|4454.5|4448.5|4454.9|4448.9|4454.5|4448.5|4
1611854010000|2021-01-28 17:13:30|4455.3|4449.3|4454.9|4448.9|4455.3|4449.3|4454.5|4448.5|15
1611854020000|2021-01-28 17:13:40|4454.5|4448.5|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|5
1611854030000|2021-01-28 17:13:50|4454.2|4448.2|4454.5|4448.5|4455|4449|4454.2|4448.2|5
1611854040000|2021-01-28 17:14:00|4455|4449|4454.2|4448.2|4455.2|4449.2|4454.2|4448.2|9
1611854050000|2021-01-28 17:14:10|4454.3|4448.3|4456.2|4450.2|4456.2|4450.2|4454.3|4448.3|8
1611854060000|2021-01-28 17:14:20|4455.7|4449.7|4455.2|4449.2|4455.7|4449.7|4455.2|4449.2|7
1611854070000|2021-01-28 17:14:30|4455.5|4449.5|4454.7|4448.7|4455.5|4449.5|4454.7|4448.7|0
1611854080000|2021-01-28 17:14:40|4455.2|4449.2|4454.5|4448.5|4455.2|4449.2|4454.2|4448.2|3
1611854090000|2021-01-28 17:14:50|4454.7|4448.7|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|1
1611854100000|2021-01-28 17:15:00|||||||||2
1611854110000|2021-01-28 17:15:10|4455|4449|4453.8|4447.8|4455|4449|4453|4447|15
1611854120000|2021-01-28 17:15:20|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|3
1611854130000|2021-01-28 17:15:30|4453.8|4447.8|4452.8|4446.8|4453.8|4447.8|4452.8|4446.8|16
1611854140000|2021-01-28 17:15:40|4452.3|4446.3|4452.4|4446.4|4452.4|4446.4|4450.9|4444.9|22
1611854150000|2021-01-28 17:15:50|4452.1|4446.1|4451.4|4445.4|4452.4|4446.4|4451.4|4445.4|8
1611854160000|2021-01-28 17:16:00|4452.4|4446.4|4452.1|4446.1|4453.3|4447.3|4452.1|4446.1|15
1611854170000|2021-01-28 17:16:10|4452.4|4446.4|4452.6|4446.6|4452.6|4446.6|4452.1|4446.1|1
1611854180000|2021-01-28 17:16:20|4452.4|4446.4|4449.3|4443.3|4452.4|4446.4|4446.1|4440.1|29
1611854190000|2021-01-28 17:16:30|4449.7|4443.7|4449.4|4443.4|4449.7|4443.7|4447.8|4441.8|21
1611854200000|2021-01-28 17:16:40|4449.3|4443.3|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|8
1611854210000|2021-01-28 17:16:50|4448.7|4442.7|4446.6|4440.6|4448.7|4442.7|4446.6|4440.6|12
1611854220000|2021-01-28 17:17:00|4447.9|4441.9|4448.4|4442.4|4448.9|4442.9|4447.9|4441.9|10
1611854230000|2021-01-28 17:17:10|4448.8|4442.8|4449.3|4443.3|4449.3|4443.3|4448.8|4442.8|8
1611854240000|2021-01-28 17:17:20|4449.4|4443.4|4449.9|4443.9|4450.7|4444.7|4449.4|4443.4|6
1611854250000|2021-01-28 17:17:30|4450.3|4444.3|4449.7|4443.7|4450.3|4444.3|4449.7|4443.7|2
1611854260000|2021-01-28 17:17:40|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|0
1611854270000|2021-01-28 17:17:50|4450.3|4444.3|4451.3|4445.3|4451.3|4445.3|4450.3|4444.3|3
1611854280000|2021-01-28 17:18:00|||||||||1
1611854290000|2021-01-28 17:18:10|||||||||10
1611854300000|2021-01-28 17:18:20|4451.7|4445.7|4450.9|4444.9|4451.7|4445.7|4450.9|4444.9|14
1611854310000|2021-01-28 17:18:30|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|6
1611854320000|2021-01-28 17:18:40|4450.2|4444.2|4448.2|4442.2|4450.2|4444.2|4448.2|4442.2|5
1611854330000|2021-01-28 17:18:50|4448.1|4442.1|4447.7|4441.7|4448.1|4442.1|4447.7|4441.7|2
1611854340000|2021-01-28 17:19:00|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.2|4441.2|2
1611854360000|2021-01-28 17:19:20|4447.2|4441.2|4447.1|4441.1|4447.2|4441.2|4447.1|4441.1|3
1611854370000|2021-01-28 17:19:30|4447.6|4441.6|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|3
1611854380000|2021-01-28 17:19:40|4448.7|4442.7|4449.1|4443.1|4449.4|4443.4|4448.6|4442.6|1
1611854390000|2021-01-28 17:19:50|4449.8|4443.8|4450.3|4444.3|4450.3|4444.3|4449.8|4443.8|6
1611854400000|2021-01-28 17:20:00|4449.9|4443.9|4450.6|4444.6|4450.6|4444.6|4449.9|4443.9|2
1611854410000|2021-01-28 17:20:10|4450.4|4444.4|4450.6|4444.6|4450.6|4444.6|4450.4|4444.4|2
1611854420000|2021-01-28 17:20:20|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|1
1611854430000|2021-01-28 17:20:30|4451.4|4445.4|4451.3|4445.3|4451.4|4445.4|4450.9|4444.9|3
1611854450000|2021-01-28 17:20:50|4452.3|4446.3|4450.9|4444.9|4452.7|4446.7|4450.4|4444.4|32
1611854460000|2021-01-28 17:21:00|4450.4|4444.4|4450.6|4444.6|4450.6|4444.6|4450.4|4444.4|5
1611854470000|2021-01-28 17:21:10|4451.6|4445.6|4452.1|4446.1|4452.1|4446.1|4451.4|4445.4|1
1611854480000|2021-01-28 17:21:20|4451.9|4445.9|4450.9|4444.9|4451.9|4445.9|4449.6|4443.6|6
1611854490000|2021-01-28 17:21:30|4451.1|4445.1|4451.3|4445.3|4451.6|4445.6|4450.9|4444.9|5
1611854500000|2021-01-28 17:21:40|4451.1|4445.1|4451.9|4445.9|4452.4|4446.4|4450.9|4444.9|26
1611854510000|2021-01-28 17:21:50|4452.4|4446.4|4452.9|4446.9|4452.9|4446.9|4452.4|4446.4|1
1611854520000|2021-01-28 17:22:00|4452.6|4446.6|4452.1|4446.1|4452.6|4446.6|4452.1|4446.1|0
1611854530000|2021-01-28 17:22:10|4452.6|4446.6|4452.1|4446.1|4452.6|4446.6|4452.1|4446.1|9
1611854540000|2021-01-28 17:22:20|4452.2|4446.2|4452.6|4446.6|4452.9|4446.9|4452.2|4446.2|3
1611854550000|2021-01-28 17:22:30|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|2
1611854560000|2021-01-28 17:22:40|4452.9|4446.9|4453.1|4447.1|4453.1|4447.1|4452.2|4446.2|3
1611854570000|2021-01-28 17:22:50|4453.3|4447.3|4451.9|4445.9|4453.3|4447.3|4451.9|4445.9|7
1611854580000|2021-01-28 17:23:00|4452.6|4446.6|4452.2|4446.2|4452.6|4446.6|4452.2|4446.2|4
1611854590000|2021-01-28 17:23:10|4452.6|4446.6|4453.2|4447.2|4453.2|4447.2|4452.6|4446.6|16
1611854600000|2021-01-28 17:23:20|||||||||20
1611854610000|2021-01-28 17:23:30|4453.1|4447.1|4452.6|4446.6|4453.1|4447.1|4452.1|4446.1|7
1611854620000|2021-01-28 17:23:40|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.6|4446.6|0
1611854630000|2021-01-28 17:23:50|4452.6|4446.6|4452.7|4446.7|4453.2|4447.2|4452.2|4446.2|22
1611854640000|2021-01-28 17:24:00|4453.1|4447.1|4453.2|4447.2|4453.3|4447.3|4452.7|4446.7|11
1611854650000|2021-01-28 17:24:10|4452.2|4446.2|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|16
1611854660000|2021-01-28 17:24:20|4452.8|4446.8|4452.2|4446.2|4452.8|4446.8|4452.2|4446.2|13
1611854670000|2021-01-28 17:24:30|4452.3|4446.3|4453.1|4447.1|4453.1|4447.1|4452.2|4446.2|27
1611854680000|2021-01-28 17:24:40|4453.2|4447.2|4455.6|4449.6|4456.6|4450.6|4453.2|4447.2|19
1611854690000|2021-01-28 17:24:50|4456.3|4450.3|4457.1|4451.1|4457.1|4451.1|4455.9|4449.9|99
1611854700000|2021-01-28 17:25:00|4456.9|4450.9|4454.9|4448.9|4456.9|4450.9|4454.1|4448.1|29
1611854710000|2021-01-28 17:25:10|4454.2|4448.2|4454.9|4448.9|4454.9|4448.9|4454.1|4448.1|5
1611854720000|2021-01-28 17:25:20|4454.6|4448.6|4454.9|4448.9|4454.9|4448.9|4454.2|4448.2|0
1611854730000|2021-01-28 17:25:30|4455.1|4449.1|4455.2|4449.2|4455.2|4449.2|4455.1|4449.1|3
1611854750000|2021-01-28 17:25:50|4455.6|4449.6|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|10
1611854760000|2021-01-28 17:26:00|4456.6|4450.6|4457.1|4451.1|4457.1|4451.1|4456.6|4450.6|3
1611854770000|2021-01-28 17:26:10|4457.2|4451.2|4456.2|4450.2|4457.2|4451.2|4455.8|4449.8|11
1611854780000|2021-01-28 17:26:20|4455.8|4449.8|4455.2|4449.2|4455.8|4449.8|4455.1|4449.1|4
1611854790000|2021-01-28 17:26:30|4454.3|4448.3|4455.4|4449.4|4456.1|4450.1|4454.3|4448.3|2
1611854800000|2021-01-28 17:26:40|4455.1|4449.1|4455.3|4449.3|4456.1|4450.1|4455.1|4449.1|2
1611854810000|2021-01-28 17:26:50|4455.7|4449.7|4456.1|4450.1|4456.1|4450.1|4454.7|4448.7|7
1611854820000|2021-01-28 17:27:00|4455.9|4449.9|4454.7|4448.7|4456.1|4450.1|4454.7|4448.7|7
1611854830000|2021-01-28 17:27:10|4454.8|4448.8|4455.7|4449.7|4455.7|4449.7|4454.8|4448.8|9
1611854840000|2021-01-28 17:27:20|4456.1|4450.1|4457.1|4451.1|4457.1|4451.1|4455.7|4449.7|2
1611854850000|2021-01-28 17:27:30|4456.7|4450.7|4459.9|4453.9|4459.9|4453.9|4456.7|4450.7|14
1611854860000|2021-01-28 17:27:40|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4459.7|4453.7|35
1611854870000|2021-01-28 17:27:50|4460.9|4454.9|4460.6|4454.6|4460.9|4454.9|4460.2|4454.2|27
1611854880000|2021-01-28 17:28:00|4459.6|4453.6|4457.6|4451.6|4459.7|4453.7|4457.6|4451.6|12
1611854890000|2021-01-28 17:28:10|4458.2|4452.2|4459.2|4453.2|4459.6|4453.6|4458.2|4452.2|15
1611854900000|2021-01-28 17:28:20|4459.6|4453.6|4458.6|4452.6|4459.6|4453.6|4458.6|4452.6|6
1611854910000|2021-01-28 17:28:30|4458.1|4452.1|4457.6|4451.6|4458.1|4452.1|4457.1|4451.1|5
1611854920000|2021-01-28 17:28:40|4458.1|4452.1|4456.2|4450.2|4458.1|4452.1|4456.2|4450.2|3
1611854930000|2021-01-28 17:28:50|4456.7|4450.7|4456.3|4450.3|4457.8|4451.8|4456.3|4450.3|8
1611854940000|2021-01-28 17:29:00|4456.7|4450.7|4460.6|4454.6|4460.6|4454.6|4456.7|4450.7|21
1611854950000|2021-01-28 17:29:10|4460.2|4454.2|4459.2|4453.2|4460.6|4454.6|4459.2|4453.2|4
1611854960000|2021-01-28 17:29:20|4459.1|4453.1|4459.6|4453.6|4459.6|4453.6|4459.1|4453.1|3
1611854970000|2021-01-28 17:29:30|4460.1|4454.1|4460.4|4454.4|4460.4|4454.4|4460.1|4454.1|2
1611854980000|2021-01-28 17:29:40|4460.8|4454.8|4460.6|4454.6|4461.2|4455.2|4460.1|4454.1|14
1611854990000|2021-01-28 17:29:50|4461.1|4455.1|4460.8|4454.8|4461.1|4455.1|4460.2|4454.2|4
1611855000000|2021-01-28 17:30:00|4461.2|4455.2|4460.6|4454.6|4461.2|4455.2|4460.6|4454.6|0
1611855010000|2021-01-28 17:30:10|4460.2|4454.2|4459.6|4453.6|4460.6|4454.6|4459.1|4453.1|8
1611855020000|2021-01-28 17:30:20|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.1|4453.1|2
1611855030000|2021-01-28 17:30:30|4459.1|4453.1|4458.9|4452.9|4459.6|4453.6|4458.9|4452.9|2
1611855040000|2021-01-28 17:30:40|4459.4|4453.4|4459.6|4453.6|4459.9|4453.9|4459.4|4453.4|1
1611855050000|2021-01-28 17:30:50|4459.4|4453.4|4458.9|4452.9|4459.6|4453.6|4458.9|4452.9|0
1611855060000|2021-01-28 17:31:00|4459.3|4453.3|4458.3|4452.3|4459.4|4453.4|4456.9|4450.9|29
1611855070000|2021-01-28 17:31:10|4458.4|4452.4|4458.9|4452.9|4459.9|4453.9|4458.4|4452.4|5
1611855080000|2021-01-28 17:31:20|4458.3|4452.3|4459.3|4453.3|4459.4|4453.4|4458.3|4452.3|9
1611855100000|2021-01-28 17:31:40|4459.2|4453.2|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|3
1611855110000|2021-01-28 17:31:50|4459.2|4453.2|4458.9|4452.9|4459.7|4453.7|4458.7|4452.7|11
1611855120000|2021-01-28 17:32:00|4459.3|4453.3|4459.2|4453.2|4459.8|4453.8|4458.8|4452.8|8
1611855130000|2021-01-28 17:32:10|4459.5|4453.5|4460.3|4454.3|4460.8|4454.8|4459.2|4453.2|13
1611855140000|2021-01-28 17:32:20|4460.2|4454.2|4460.9|4454.9|4460.9|4454.9|4459.8|4453.8|73
1611855150000|2021-01-28 17:32:30|4464.5|4458.5|4462.7|4456.7|4464.7|4458.7|4462.3|4456.3|33
1611855160000|2021-01-28 17:32:40|4461.7|4455.7|4462.3|4456.3|4462.3|4456.3|4461.7|4455.7|9
1611855170000|2021-01-28 17:32:50|4461.8|4455.8|4461.7|4455.7|4461.8|4455.8|4461.7|4455.7|0
1611855180000|2021-01-28 17:33:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4459.8|4453.8|20
1611855190000|2021-01-28 17:33:10|4460|4454|4463|4457|4463|4457|4459.7|4453.7|14
1611855200000|2021-01-28 17:33:20|4463.7|4457.7|4463|4457|4463.7|4457.7|4462.2|4456.2|37
1611855210000|2021-01-28 17:33:30|4462.7|4456.7|4463.5|4457.5|4463.5|4457.5|4462.2|4456.2|21
1611855220000|2021-01-28 17:33:40|4463.7|4457.7|4464.3|4458.3|4464.8|4458.8|4463.7|4457.7|20
1611855230000|2021-01-28 17:33:50|4464.2|4458.2|4464.2|4458.2|4464.3|4458.3|4463.8|4457.8|2
1611855240000|2021-01-28 17:34:00|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463|4457|6
1611855250000|2021-01-28 17:34:10|4464.2|4458.2|4463.2|4457.2|4464.2|4458.2|4463.2|4457.2|7
1611855260000|2021-01-28 17:34:20|4463.3|4457.3|4463.7|4457.7|4464.2|4458.2|4462.8|4456.8|2
1611855270000|2021-01-28 17:34:30|4463.3|4457.3|4463.7|4457.7|4464.2|4458.2|4463.3|4457.3|2
1611855280000|2021-01-28 17:34:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4462.8|4456.8|1
1611855290000|2021-01-28 17:34:50|4462.8|4456.8|4461.2|4455.2|4462.8|4456.8|4461.2|4455.2|10
1611855300000|2021-01-28 17:35:00|4461.3|4455.3|4461.7|4455.7|4462.5|4456.5|4461.3|4455.3|5
1611855310000|2021-01-28 17:35:10|4461.5|4455.5|4461|4455|4461.5|4455.5|4460.7|4454.7|6
1611855320000|2021-01-28 17:35:20|4460.7|4454.7|4460.5|4454.5|4460.7|4454.7|4460.5|4454.5|1
1611855330000|2021-01-28 17:35:30|4460.7|4454.7|4459.7|4453.7|4460.7|4454.7|4459.7|4453.7|7
1611855340000|2021-01-28 17:35:40|4459.5|4453.5|4459.7|4453.7|4459.7|4453.7|4459.2|4453.2|1
1611855350000|2021-01-28 17:35:50|4459.8|4453.8|4459.7|4453.7|4459.8|4453.8|4459.2|4453.2|10
1611855360000|2021-01-28 17:36:00|4459.8|4453.8|4461.3|4455.3|4461.3|4455.3|4458.8|4452.8|30
1611855370000|2021-01-28 17:36:10|4460.8|4454.8|4461.8|4455.8|4461.8|4455.8|4460.7|4454.7|1
1611855380000|2021-01-28 17:36:20|4462.8|4456.8|4463.8|4457.8|4464.3|4458.3|4462.3|4456.3|9
1611855390000|2021-01-28 17:36:30|4463.9|4457.9|4464.3|4458.3|4464.4|4458.4|4463.8|4457.8|6
1611855400000|2021-01-28 17:36:40|4464.8|4458.8|4463.3|4457.3|4464.8|4458.8|4462.9|4456.9|14
1611855410000|2021-01-28 17:36:50|4463.7|4457.7|4464.8|4458.8|4464.8|4458.8|4463.3|4457.3|14
1611855420000|2021-01-28 17:37:00|4464.3|4458.3|4464.7|4458.7|4464.7|4458.7|4464.3|4458.3|5
1611855430000|2021-01-28 17:37:10|4464.5|4458.5|4462.7|4456.7|4464.5|4458.5|4462.7|4456.7|4
1611855440000|2021-01-28 17:37:20|4463|4457|4462.8|4456.8|4463.2|4457.2|4462.8|4456.8|1
1611855450000|2021-01-28 17:37:30|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4461.7|4455.7|3
1611855460000|2021-01-28 17:37:40|4462.7|4456.7|4461.2|4455.2|4462.7|4456.7|4461.2|4455.2|2
1611855470000|2021-01-28 17:37:50|4460.5|4454.5|4460.5|4454.5|4460.7|4454.7|4460.2|4454.2|10
1611855480000|2021-01-28 17:38:00|4460.2|4454.2|4459.2|4453.2|4460.2|4454.2|4459.2|4453.2|4
1611855490000|2021-01-28 17:38:10|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.2|4453.2|5
1611855500000|2021-01-28 17:38:20|4460.4|4454.4|4461|4455|4461.5|4455.5|4459.8|4453.8|18
1611855510000|2021-01-28 17:38:30|4461.2|4455.2|4461.7|4455.7|4462.7|4456.7|4461.2|4455.2|3
1611855520000|2021-01-28 17:38:40|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|7
1611855530000|2021-01-28 17:38:50|4461.7|4455.7|4461|4455|4461.7|4455.7|4461|4455|4
1611855540000|2021-01-28 17:39:00|4460.7|4454.7|4461|4455|4461|4455|4460.7|4454.7|4
1611855550000|2021-01-28 17:39:10|4460.7|4454.7|4460|4454|4460.7|4454.7|4460|4454|8
1611855560000|2021-01-28 17:39:20|4459.7|4453.7|4459.7|4453.7|4460|4454|4459.5|4453.5|5
1611855570000|2021-01-28 17:39:30|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|2
1611855580000|2021-01-28 17:39:40|4460.3|4454.3|4459.3|4453.3|4460.3|4454.3|4459.3|4453.3|10
1611855590000|2021-01-28 17:39:50|4458.8|4452.8|4458.9|4452.9|4458.9|4452.9|4458.8|4452.8|0
1611855600000|2021-01-28 17:40:00|4458.4|4452.4|4457.9|4451.9|4458.9|4452.9|4457.8|4451.8|6
1611855610000|2021-01-28 17:40:10|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.4|4451.4|5
1611855630000|2021-01-28 17:40:30|4457.4|4451.4|4455.9|4449.9|4457.4|4451.4|4455.9|4449.9|15
1611855640000|2021-01-28 17:40:40|4455.8|4449.8|4456.3|4450.3|4456.3|4450.3|4455.8|4449.8|3
1611855650000|2021-01-28 17:40:50|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1611855660000|2021-01-28 17:41:00|4457|4451|4457.8|4451.8|4457.8|4451.8|4457|4451|16
1611855670000|2021-01-28 17:41:10|4457.9|4451.9|4457.9|4451.9|4458.3|4452.3|4457.9|4451.9|2
1611855680000|2021-01-28 17:41:20|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|46
1611855690000|2021-01-28 17:41:30|4457.7|4451.7|4453.9|4447.9|4457.7|4451.7|4453.9|4447.9|30
1611855700000|2021-01-28 17:41:40|4454.9|4448.9|4454.4|4448.4|4454.9|4448.9|4453.9|4447.9|23
1611855710000|2021-01-28 17:41:50|4454.9|4448.9|4455.3|4449.3|4455.3|4449.3|4454.8|4448.8|1
1611855720000|2021-01-28 17:42:00|4454.9|4448.9|4455.9|4449.9|4455.9|4449.9|4454.9|4448.9|3
1611855730000|2021-01-28 17:42:10|||||||||3
1611855740000|2021-01-28 17:42:20|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|1
1611855750000|2021-01-28 17:42:30|4455.9|4449.9|4456.9|4450.9|4456.9|4450.9|4455.9|4449.9|1
1611855770000|2021-01-28 17:42:50|4456.8|4450.8|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|3
1611855780000|2021-01-28 17:43:00|||||||||1
1611855790000|2021-01-28 17:43:10|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|1
1611855800000|2021-01-28 17:43:20|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1611855820000|2021-01-28 17:43:40|4456.5|4450.5|4455.3|4449.3|4456.9|4450.9|4454.9|4448.9|9
1611855830000|2021-01-28 17:43:50|4454.9|4448.9|4455.3|4449.3|4455.3|4449.3|4454.9|4448.9|2
1611855840000|2021-01-28 17:44:00|||||||||2
1611855850000|2021-01-28 17:44:10|4454.9|4448.9|4454.9|4448.9|4455.3|4449.3|4454.9|4448.9|3
1611855860000|2021-01-28 17:44:20|4455.3|4449.3|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|2
1611855870000|2021-01-28 17:44:30|4454.9|4448.9|4456|4450|4456.4|4450.4|4454.9|4448.9|9
1611855900000|2021-01-28 17:45:00|4456.4|4450.4|4456|4450|4456.4|4450.4|4456|4450|1
1611855910000|2021-01-28 17:45:10|4455|4449|4456|4450|4456|4450|4455|4449|11
1611855920000|2021-01-28 17:45:20|4455|4449|4455|4449|4455|4449|4455|4449|3
1611855930000|2021-01-28 17:45:30|4454|4448|4454|4448|4454|4448|4454|4448|8
1611855940000|2021-01-28 17:45:40|4454.5|4448.5|4453.5|4447.5|4455|4449|4453.5|4447.5|8
1611855950000|2021-01-28 17:45:50|4453.2|4447.2|4454.9|4448.9|4454.9|4448.9|4452.9|4446.9|11
1611855960000|2021-01-28 17:46:00|4455|4449|4454.4|4448.4|4455|4449|4454.4|4448.4|10
1611855970000|2021-01-28 17:46:10|4453.9|4447.9|4451.9|4445.9|4453.9|4447.9|4451.9|4445.9|5
1611855980000|2021-01-28 17:46:20|4452.2|4446.2|4453.9|4447.9|4453.9|4447.9|4452.2|4446.2|5
1611855990000|2021-01-28 17:46:30|4453.3|4447.3|4451.9|4445.9|4453.3|4447.3|4451.9|4445.9|2
1611856000000|2021-01-28 17:46:40|4452.9|4446.9|4452.8|4446.8|4452.9|4446.9|4451.9|4445.9|16
1611856010000|2021-01-28 17:46:50|4452.9|4446.9|4452.8|4446.8|4452.9|4446.9|4452|4446|4
1611856020000|2021-01-28 17:47:00|4452.9|4446.9|4450.9|4444.9|4452.9|4446.9|4450|4444|59
1611856030000|2021-01-28 17:47:10|4450.8|4444.8|4450.8|4444.8|4450.9|4444.9|4450.8|4444.8|3
1611856040000|2021-01-28 17:47:20|4450.9|4444.9|4451.8|4445.8|4451.8|4445.8|4450.3|4444.3|12
1611856050000|2021-01-28 17:47:30|4452.3|4446.3|4451.9|4445.9|4452.3|4446.3|4451.9|4445.9|3
1611856070000|2021-01-28 17:47:50|4451.3|4445.3|4450.8|4444.8|4451.3|4445.3|4450.8|4444.8|4
1611856080000|2021-01-28 17:48:00|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|3
1611856090000|2021-01-28 17:48:10|4450.8|4444.8|4449.9|4443.9|4450.8|4444.8|4449.9|4443.9|6
1611856100000|2021-01-28 17:48:20|4449.8|4443.8|4449.8|4443.8|4449.9|4443.9|4449.8|4443.8|0
1611856110000|2021-01-28 17:48:30|4447.8|4441.8|4444.3|4438.3|4447.8|4441.8|4444.3|4438.3|41
1611856120000|2021-01-28 17:48:40|4444.7|4438.7|4445.8|4439.8|4446.2|4440.2|4444.3|4438.3|9
1611856130000|2021-01-28 17:48:50|4446.2|4440.2|4446.8|4440.8|4447.2|4441.2|4446.2|4440.2|3
1611856140000|2021-01-28 17:49:00|4447.2|4441.2|4446.9|4440.9|4447.3|4441.3|4446.8|4440.8|1
1611856150000|2021-01-28 17:49:10|4447.2|4441.2|4447.8|4441.8|4447.8|4441.8|4446.3|4440.3|6
1611856160000|2021-01-28 17:49:20|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4
1611856170000|2021-01-28 17:49:30|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1611856180000|2021-01-28 17:49:40|4446.8|4440.8|4447.7|4441.7|4447.7|4441.7|4446.8|4440.8|4
1611856190000|2021-01-28 17:49:50|4447.3|4441.3|4448.3|4442.3|4448.3|4442.3|4447.3|4441.3|3
1611856200000|2021-01-28 17:50:00|4447.9|4441.9|4448.3|4442.3|4448.4|4442.4|4447.9|4441.9|3
1611856220000|2021-01-28 17:50:20|4447.9|4441.9|4446.4|4440.4|4447.9|4441.9|4446.4|4440.4|11
1611856230000|2021-01-28 17:50:30|4446.3|4440.3|4446.3|4440.3|4446.4|4440.4|4446.3|4440.3|5
1611856240000|2021-01-28 17:50:40|4445.9|4439.9|4446.8|4440.8|4446.8|4440.8|4445.9|4439.9|1
1611856250000|2021-01-28 17:50:50|4446.9|4440.9|4446.4|4440.4|4446.9|4440.9|4446.3|4440.3|2
1611856260000|2021-01-28 17:51:00|4446.3|4440.3|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|4
1611856280000|2021-01-28 17:51:20|4445.3|4439.3|4445.9|4439.9|4445.9|4439.9|4445.3|4439.3|2
1611856290000|2021-01-28 17:51:30|4445.6|4439.6|4445.8|4439.8|4445.8|4439.8|4445.4|4439.4|2
1611856300000|2021-01-28 17:51:40|4445.9|4439.9|4445.6|4439.6|4446.9|4440.9|4445.3|4439.3|8
1611856310000|2021-01-28 17:51:50|4444.6|4438.6|4444.2|4438.2|4444.6|4438.6|4443.9|4437.9|9
1611856320000|2021-01-28 17:52:00|4443.8|4437.8|4442.1|4436.1|4444.4|4438.4|4442.1|4436.1|23
1611856330000|2021-01-28 17:52:10|4441.7|4435.7|4440.3|4434.3|4441.7|4435.7|4440.3|4434.3|7
1611856340000|2021-01-28 17:52:20|4439.9|4433.9|4440.2|4434.2|4440.3|4434.3|4439.9|4433.9|1
1611856350000|2021-01-28 17:52:30|4440.3|4434.3|4441.2|4435.2|4441.6|4435.6|4440.2|4434.2|4
1611856360000|2021-01-28 17:52:40|4440.8|4434.8|4440.2|4434.2|4441.2|4435.2|4440.2|4434.2|5
1611856370000|2021-01-28 17:52:50|4439.8|4433.8|4440.2|4434.2|4440.2|4434.2|4439.8|4433.8|1
1611856380000|2021-01-28 17:53:00|4441.2|4435.2|4441.6|4435.6|4441.6|4435.6|4441.2|4435.2|11
1611856390000|2021-01-28 17:53:10|4441.7|4435.7|4442.1|4436.1|4442.2|4436.2|4441.7|4435.7|6
1611856400000|2021-01-28 17:53:20|4441.7|4435.7|4442.1|4436.1|4442.6|4436.6|4441.6|4435.6|12
1611856410000|2021-01-28 17:53:30|4441.2|4435.2|4440.2|4434.2|4441.2|4435.2|4440.2|4434.2|7
1611856440000|2021-01-28 17:54:00|4439.8|4433.8|4440.2|4434.2|4440.2|4434.2|4439.8|4433.8|9
1611856450000|2021-01-28 17:54:10|4440.6|4434.6|4440.3|4434.3|4440.7|4434.7|4440.3|4434.3|5
1611856460000|2021-01-28 17:54:20|4439.8|4433.8|4440.3|4434.3|4440.3|4434.3|4439.8|4433.8|0
1611856470000|2021-01-28 17:54:30|4439.2|4433.2|4438.7|4432.7|4439.8|4433.8|4438.3|4432.3|4
1611856480000|2021-01-28 17:54:40|4439.2|4433.2|4438.7|4432.7|4439.5|4433.5|4437.8|4431.8|13
1611856490000|2021-01-28 17:54:50|4438.2|4432.2|4438.7|4432.7|4439.2|4433.2|4437.8|4431.8|15
1611856500000|2021-01-28 17:55:00|4438.3|4432.3|4439.2|4433.2|4439.8|4433.8|4438.3|4432.3|21
1611856510000|2021-01-28 17:55:10|4438.2|4432.2|4438.7|4432.7|4439.3|4433.3|4438.2|4432.2|27
1611856520000|2021-01-28 17:55:20|4439.2|4433.2|4439.2|4433.2|4439.7|4433.7|4438.7|4432.7|10
1611856530000|2021-01-28 17:55:30|4438.7|4432.7|4439.2|4433.2|4439.2|4433.2|4438.2|4432.2|6
1611856540000|2021-01-28 17:55:40|4438.8|4432.8|4438.5|4432.5|4439.5|4433.5|4438.5|4432.5|5
1611856560000|2021-01-28 17:56:00|4439|4433|4441.4|4435.4|4441.4|4435.4|4439|4433|15
1611856570000|2021-01-28 17:56:10|4440.9|4434.9|4440.4|4434.4|4441.4|4435.4|4440.4|4434.4|2
1611856580000|2021-01-28 17:56:20|4440.5|4434.5|4440.4|4434.4|4440.5|4434.5|4440.4|4434.4|0
1611856590000|2021-01-28 17:56:30|4440.5|4434.5|4440.4|4434.4|4440.5|4434.5|4440.4|4434.4|0
1611856600000|2021-01-28 17:56:40|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.4|4434.4|1
1611856610000|2021-01-28 17:56:50|4440.4|4434.4|4440.4|4434.4|4440.5|4434.5|4440.4|4434.4|0
1611856620000|2021-01-28 17:57:00|4440.5|4434.5|4442.5|4436.5|4442.5|4436.5|4440.5|4434.5|9
1611856630000|2021-01-28 17:57:10|4442.9|4436.9|4442.5|4436.5|4442.9|4436.9|4442.5|4436.5|1
1611856640000|2021-01-28 17:57:20|4442.4|4436.4|4441.5|4435.5|4442.4|4436.4|4441.5|4435.5|1
1611856650000|2021-01-28 17:57:30|4442|4436|4441.4|4435.4|4442|4436|4441.4|4435.4|2
1611856660000|2021-01-28 17:57:40|4440.5|4434.5|4440.4|4434.4|4440.5|4434.5|4440.4|4434.4|1
1611856670000|2021-01-28 17:57:50|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|1
1611856680000|2021-01-28 17:58:00|4440.5|4434.5|4441.4|4435.4|4441.4|4435.4|4440.4|4434.4|3
1611856690000|2021-01-28 17:58:10|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|10
1611856700000|2021-01-28 17:58:20|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|10
1611856710000|2021-01-28 17:58:30|4440.7|4434.7|4441.2|4435.2|4441.5|4435.5|4440.5|4434.5|8
1611856720000|2021-01-28 17:58:40|4440.7|4434.7|4440.7|4434.7|4441|4435|4440.7|4434.7|1
1611856730000|2021-01-28 17:58:50|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|1
1611856740000|2021-01-28 17:59:00|4441.5|4435.5|4441.2|4435.2|4441.5|4435.5|4441.2|4435.2|7
1611856750000|2021-01-28 17:59:10|4440.7|4434.7|4440.5|4434.5|4440.7|4434.7|4440.5|4434.5|2
1611856760000|2021-01-28 17:59:20|4439.5|4433.5|4439|4433|4439.5|4433.5|4439|4433|23
1611856770000|2021-01-28 17:59:30|4439.4|4433.4|4438.5|4432.5|4439.5|4433.5|4438.5|4432.5|1
1611856780000|2021-01-28 17:59:40|4439.4|4433.4|4438.5|4432.5|4439.4|4433.4|4438.5|4432.5|3
1611856790000|2021-01-28 17:59:50|4439.5|4433.5|4438.9|4432.9|4439.5|4433.5|4438.9|4432.9|3
1611856800000|2021-01-28 18:00:00|4439|4433|4439|4433|4439|4433|4438.7|4432.7|1
1611856820000|2021-01-28 18:00:20|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|0
1611856830000|2021-01-28 18:00:30|4439.7|4433.7|4439.5|4433.5|4439.7|4433.7|4439.2|4433.2|4
1611856840000|2021-01-28 18:00:40|4439.7|4433.7|4441.7|4435.7|4442.7|4436.7|4439.7|4433.7|13
1611856860000|2021-01-28 18:01:00|4440.7|4434.7|4441|4435|4441|4435|4440.7|4434.7|2
1611856880000|2021-01-28 18:01:20|4441.2|4435.2|4441|4435|4441.5|4435.5|4441|4435|1
1611856890000|2021-01-28 18:01:30|4441.4|4435.4|4441|4435|4441.5|4435.5|4441|4435|1
1611856900000|2021-01-28 18:01:40|4440.7|4434.7|4441.2|4435.2|4441.5|4435.5|4440.7|4434.7|3
1611856910000|2021-01-28 18:01:50|4441|4435|4440.7|4434.7|4441.4|4435.4|4440.5|4434.5|1
1611856920000|2021-01-28 18:02:00|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|1
1611856930000|2021-01-28 18:02:10|4440|4434|4440.5|4434.5|4440.5|4434.5|4439.7|4433.7|3
1611856950000|2021-01-28 18:02:30|4440|4434|4439.7|4433.7|4440|4434|4439.7|4433.7|2
1611856960000|2021-01-28 18:02:40|4440|4434|4440|4434|4440|4434|4440|4434|1
1611856970000|2021-01-28 18:02:50|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|0
1611856980000|2021-01-28 18:03:00|4441|4435|4441.5|4435.5|4441.5|4435.5|4441|4435|5
1611856990000|2021-01-28 18:03:10|4441.7|4435.7|4441.5|4435.5|4441.7|4435.7|4441.5|4435.5|0
1611857000000|2021-01-28 18:03:20|4441|4435|4441.5|4435.5|4441.5|4435.5|4441|4435|2
1611857010000|2021-01-28 18:03:30|4441.2|4435.2|4441|4435|4441.2|4435.2|4441|4435|0
1611857020000|2021-01-28 18:03:40|4440.5|4434.5|4441|4435|4441|4435|4440.5|4434.5|2
1611857040000|2021-01-28 18:04:00|4440.7|4434.7|4439.7|4433.7|4440.7|4434.7|4439.5|4433.5|3
1611857050000|2021-01-28 18:04:10|4439.5|4433.5|4439|4433|4439.5|4433.5|4439|4433|4
1611857070000|2021-01-28 18:04:30|4438.7|4432.7|4438.5|4432.5|4439|4433|4438.5|4432.5|2
1611857080000|2021-01-28 18:04:40|||||||||2
1611857100000|2021-01-28 18:05:00|4438.9|4432.9|4438.7|4432.7|4439|4433|4438.5|4432.5|4
1611857110000|2021-01-28 18:05:10|4438.8|4432.8|4438.7|4432.7|4438.8|4432.8|4438.7|4432.7|1
1611857120000|2021-01-28 18:05:20|4438.5|4432.5|4438.5|4432.5|4438.7|4432.7|4438.5|4432.5|2
1611857130000|2021-01-28 18:05:30|4438.2|4432.2|4438.8|4432.8|4438.8|4432.8|4437.8|4431.8|10
1611857140000|2021-01-28 18:05:40|4438.5|4432.5|4438.2|4432.2|4438.7|4432.7|4438.2|4432.2|3
1611857150000|2021-01-28 18:05:50|4437.8|4431.8|4437.4|4431.4|4437.8|4431.8|4437.4|4431.4|5
1611857160000|2021-01-28 18:06:00|4437.8|4431.8|4437.9|4431.9|4437.9|4431.9|4437.4|4431.4|7
1611857180000|2021-01-28 18:06:20|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.1|4431.1|4
1611857190000|2021-01-28 18:06:30|4437.8|4431.8|4438.1|4432.1|4438.1|4432.1|4437.8|4431.8|10
1611857200000|2021-01-28 18:06:40|4437.9|4431.9|4437.8|4431.8|4437.9|4431.9|4437.1|4431.1|2
1611857210000|2021-01-28 18:06:50|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.4|4431.4|4
1611857220000|2021-01-28 18:07:00|4437.6|4431.6|4438.4|4432.4|4439.7|4433.7|4437.6|4431.6|37
1611857230000|2021-01-28 18:07:10|4438.8|4432.8|4438.3|4432.3|4438.8|4432.8|4438.3|4432.3|1
1611857240000|2021-01-28 18:07:20|4438.4|4432.4|4437.9|4431.9|4438.4|4432.4|4437.9|4431.9|2
1611857250000|2021-01-28 18:07:30|4437.6|4431.6|4437.4|4431.4|4437.6|4431.6|4437.4|4431.4|15
1611857260000|2021-01-28 18:07:40|4437.1|4431.1|4437.8|4431.8|4437.8|4431.8|4437.1|4431.1|1
1611857270000|2021-01-28 18:07:50|4438.1|4432.1|4438.1|4432.1|4438.6|4432.6|4438.1|4432.1|2
1611857280000|2021-01-28 18:08:00|4437.9|4431.9|4437.6|4431.6|4437.9|4431.9|4437.6|4431.6|1
1611857290000|2021-01-28 18:08:10|4437.4|4431.4|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|3
1611857300000|2021-01-28 18:08:20|4438.1|4432.1|4438.4|4432.4|4438.4|4432.4|4437.6|4431.6|4
1611857310000|2021-01-28 18:08:30|4438.3|4432.3|4437.1|4431.1|4438.4|4432.4|4437.1|4431.1|1
1611857320000|2021-01-28 18:08:40|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.1|4431.1|3
1611857330000|2021-01-28 18:08:50|4437.8|4431.8|4437.1|4431.1|4437.8|4431.8|4437.1|4431.1|0
1611857340000|2021-01-28 18:09:00|4437.2|4431.2|4437.6|4431.6|4437.9|4431.9|4437.1|4431.1|3
1611857360000|2021-01-28 18:09:20|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|0
1611857370000|2021-01-28 18:09:30|4437.1|4431.1|4437.4|4431.4|4437.4|4431.4|4437.1|4431.1|1
1611857380000|2021-01-28 18:09:40|4437.1|4431.1|4437.2|4431.2|4437.6|4431.6|4437.1|4431.1|2
1611857390000|2021-01-28 18:09:50|4437.1|4431.1|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|1
1611857400000|2021-01-28 18:10:00|4437.4|4431.4|4438.1|4432.1|4438.1|4432.1|4437.1|4431.1|13
1611857410000|2021-01-28 18:10:10|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4438.1|4432.1|22
1611857420000|2021-01-28 18:10:20|4438.1|4432.1|4437.1|4431.1|4438.1|4432.1|4437.1|4431.1|7
1611857440000|2021-01-28 18:10:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4
1611857450000|2021-01-28 18:10:50|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1611857460000|2021-01-28 18:11:00|4437.2|4431.2|4437.1|4431.1|4437.2|4431.2|4437.1|4431.1|35
1611857470000|2021-01-28 18:11:10|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1611857480000|2021-01-28 18:11:20|4437.1|4431.1|4437.6|4431.6|4437.7|4431.7|4437.1|4431.1|12
1611857490000|2021-01-28 18:11:30|4437.1|4431.1|4437.6|4431.6|4437.7|4431.7|4437.1|4431.1|1
1611857500000|2021-01-28 18:11:40|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|5
1611857510000|2021-01-28 18:11:50|4439.1|4433.1|4439.8|4433.8|4440.1|4434.1|4438.6|4432.6|18
1611857520000|2021-01-28 18:12:00|4440.2|4434.2|4438.3|4432.3|4440.8|4434.8|4438.2|4432.2|9
1611857530000|2021-01-28 18:12:10|4437.9|4431.9|4438.6|4432.6|4438.9|4432.9|4437.8|4431.8|7
1611857540000|2021-01-28 18:12:20|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|0
1611857550000|2021-01-28 18:12:30|4438.5|4432.5|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|1
1611857560000|2021-01-28 18:12:40|4438.5|4432.5|4438.4|4432.4|4438.5|4432.5|4437.5|4431.5|7
1611857580000|2021-01-28 18:13:00|4438|4432|4437.4|4431.4|4438|4432|4437.4|4431.4|3
1611857590000|2021-01-28 18:13:10|4437|4431|4437|4431|4437|4431|4437|4431|0
1611857600000|2021-01-28 18:13:20|4437.2|4431.2|4438|4432|4438.8|4432.8|4437.2|4431.2|5
1611857610000|2021-01-28 18:13:30|4437.8|4431.8|4437|4431|4437.9|4431.9|4437|4431|12
1611857620000|2021-01-28 18:13:40|4437.9|4431.9|4437.8|4431.8|4437.9|4431.9|4437.8|4431.8|2
1611857630000|2021-01-28 18:13:50|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|5
1611857640000|2021-01-28 18:14:00|4437.8|4431.8|4437.9|4431.9|4437.9|4431.9|4437.8|4431.8|0
1611857650000|2021-01-28 18:14:10|4437.8|4431.8|4437|4431|4437.8|4431.8|4437|4431|8
1611857670000|2021-01-28 18:14:30|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|1
1611857680000|2021-01-28 18:14:40|4438|4432|4438|4432|4438|4432|4438|4432|0
1611857690000|2021-01-28 18:14:50|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.4|4431.4|2
1611857700000|2021-01-28 18:15:00|4437.4|4431.4|4437|4431|4437.4|4431.4|4437|4431|5
1611857710000|2021-01-28 18:15:10|4436.8|4430.8|4436.8|4430.8|4437|4431|4436.8|4430.8|23
1611857720000|2021-01-28 18:15:20|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1611857730000|2021-01-28 18:15:30|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|1
1611857740000|2021-01-28 18:15:40|||||||||6
1611857750000|2021-01-28 18:15:50|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|7
1611857760000|2021-01-28 18:16:00|4437.4|4431.4|4437.8|4431.8|4437.8|4431.8|4436.8|4430.8|8
1611857770000|2021-01-28 18:16:10|4438.8|4432.8|4439.4|4433.4|4439.4|4433.4|4438.3|4432.3|7
1611857780000|2021-01-28 18:16:20|4439.3|4433.3|4439.2|4433.2|4439.3|4433.3|4438.8|4432.8|1
1611857790000|2021-01-28 18:16:30|4438.8|4432.8|4439.2|4433.2|4439.2|4433.2|4438.8|4432.8|0
1611857810000|2021-01-28 18:16:50|4439.5|4433.5|4439.7|4433.7|4439.8|4433.8|4439.3|4433.3|15
1611857820000|2021-01-28 18:17:00|||||||||3
1611857830000|2021-01-28 18:17:10|4439.5|4433.5|4439.7|4433.7|4439.7|4433.7|4439.5|4433.5|0
1611857840000|2021-01-28 18:17:20|4439.5|4433.5|4439.7|4433.7|4439.7|4433.7|4439.5|4433.5|6
1611857860000|2021-01-28 18:17:40|4440.8|4434.8|4440.7|4434.7|4440.8|4434.8|4440.7|4434.7|11
1611857870000|2021-01-28 18:17:50|4440.5|4434.5|4440.8|4434.8|4440.8|4434.8|4440.5|4434.5|6
1611857880000|2021-01-28 18:18:00|4440.5|4434.5|4439.2|4433.2|4440.5|4434.5|4438.8|4432.8|7
1611857890000|2021-01-28 18:18:10|4439.3|4433.3|4439.3|4433.3|4439.7|4433.7|4438.8|4432.8|3
1611857900000|2021-01-28 18:18:20|4438.8|4432.8|4437.8|4431.8|4438.8|4432.8|4437.8|4431.8|6
1611857910000|2021-01-28 18:18:30|4437.4|4431.4|4436.9|4430.9|4437.8|4431.8|4436.9|4430.9|7
1611857920000|2021-01-28 18:18:40|4437.3|4431.3|4436.8|4430.8|4437.4|4431.4|4436.8|4430.8|4
1611857930000|2021-01-28 18:18:50|4437.3|4431.3|4436.8|4430.8|4437.3|4431.3|4435.8|4429.8|5
1611857940000|2021-01-28 18:19:00|||||||||18
1611857960000|2021-01-28 18:19:20|4436.3|4430.3|4436.7|4430.7|4436.7|4430.7|4436.3|4430.3|15
1611857970000|2021-01-28 18:19:30|||||||||3
1611857980000|2021-01-28 18:19:40|4436.5|4430.5|4436.4|4430.4|4436.5|4430.5|4435.7|4429.7|5
1611857990000|2021-01-28 18:19:50|4435.7|4429.7|4437.3|4431.3|4437.3|4431.3|4435.4|4429.4|33
1611858000000|2021-01-28 18:20:00|4437.1|4431.1|4436.3|4430.3|4437.1|4431.1|4436.3|4430.3|5
1611858010000|2021-01-28 18:20:10|4436.6|4430.6|4436.6|4430.6|4436.8|4430.8|4436.6|4430.6|6
1611858020000|2021-01-28 18:20:20|4437|4431|4437.1|4431.1|4437.1|4431.1|4436.8|4430.8|9
1611858030000|2021-01-28 18:20:30|4437|4431|4437|4431|4437|4431|4437|4431|0
1611858040000|2021-01-28 18:20:40|4435.1|4429.1|4434.4|4428.4|4435.1|4429.1|4434.4|4428.4|11
1611858050000|2021-01-28 18:20:50|4434.3|4428.3|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|5
1611858060000|2021-01-28 18:21:00|4435.8|4429.8|4436.3|4430.3|4436.9|4430.9|4435.8|4429.8|6
1611858070000|2021-01-28 18:21:10|4435.3|4429.3|4435.4|4429.4|4435.4|4429.4|4435.3|4429.3|7
1611858080000|2021-01-28 18:21:20|4435.3|4429.3|4436.8|4430.8|4436.8|4430.8|4435.3|4429.3|11
1611858090000|2021-01-28 18:21:30|4437.1|4431.1|4436.3|4430.3|4437.1|4431.1|4436.3|4430.3|1
1611858100000|2021-01-28 18:21:40|4436.6|4430.6|4437.8|4431.8|4437.8|4431.8|4436.6|4430.6|4
1611858110000|2021-01-28 18:21:50|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1611858120000|2021-01-28 18:22:00|4436.4|4430.4|4436.4|4430.4|4437.4|4431.4|4435.9|4429.9|26
1611858130000|2021-01-28 18:22:10|4437.3|4431.3|4436.4|4430.4|4437.4|4431.4|4436.4|4430.4|7
1611858140000|2021-01-28 18:22:20|4436.8|4430.8|4436.9|4430.9|4436.9|4430.9|4436.8|4430.8|2
1611858150000|2021-01-28 18:22:30|4436.8|4430.8|4436.4|4430.4|4436.8|4430.8|4436.4|4430.4|0
1611858170000|2021-01-28 18:22:50|4436.3|4430.3|4435.3|4429.3|4436.3|4430.3|4435.3|4429.3|7
1611858180000|2021-01-28 18:23:00|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|2
1611858200000|2021-01-28 18:23:20|4436.1|4430.1|4436.4|4430.4|4436.4|4430.4|4436.1|4430.1|4
1611858210000|2021-01-28 18:23:30|4437|4431|4437.5|4431.5|4437.5|4431.5|4437|4431|0
1611858220000|2021-01-28 18:23:40|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|1
1611858230000|2021-01-28 18:23:50|4438.3|4432.3|4439|4433|4439.3|4433.3|4438.3|4432.3|7
1611858240000|2021-01-28 18:24:00|4439.4|4433.4|4438.4|4432.4|4439.9|4433.9|4438.4|4432.4|4
1611858250000|2021-01-28 18:24:10|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|2
1611858260000|2021-01-28 18:24:20|4436.8|4430.8|4435.9|4429.9|4436.8|4430.8|4435.4|4429.4|9
1611858270000|2021-01-28 18:24:30|4436.4|4430.4|4436.4|4430.4|4436.8|4430.8|4436.4|4430.4|0
1611858280000|2021-01-28 18:24:40|4436.3|4430.3|4434.4|4428.4|4436.3|4430.3|4434.3|4428.3|3
1611858290000|2021-01-28 18:24:50|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434|4428|10
1611858300000|2021-01-28 18:25:00|4435.1|4429.1|4435|4429|4435.1|4429.1|4435|4429|3
1611858310000|2021-01-28 18:25:10|4434.6|4428.6|4434.5|4428.5|4435|4429|4434.5|4428.5|0
1611858320000|2021-01-28 18:25:20|4434.1|4428.1|4434.1|4428.1|4434.3|4428.3|4433.8|4427.8|11
1611858330000|2021-01-28 18:25:30|4434.5|4428.5|4433.8|4427.8|4434.8|4428.8|4433.8|4427.8|3
1611858340000|2021-01-28 18:25:40|4434.8|4428.8|4433.8|4427.8|4434.8|4428.8|4433.8|4427.8|3
1611858350000|2021-01-28 18:25:50|4434.1|4428.1|4433.8|4427.8|4434.1|4428.1|4433.8|4427.8|1
1611858360000|2021-01-28 18:26:00|||||||||1
1611858370000|2021-01-28 18:26:10|4433.5|4427.5|4434.1|4428.1|4434.5|4428.5|4433.5|4427.5|11
1611858380000|2021-01-28 18:26:20|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|7
1611858390000|2021-01-28 18:26:30|4432.8|4426.8|4433.1|4427.1|4433.5|4427.5|4432.8|4426.8|11
1611858400000|2021-01-28 18:26:40|4432.8|4426.8|4433.1|4427.1|4433.1|4427.1|4432.8|4426.8|1
1611858410000|2021-01-28 18:26:50|4433.6|4427.6|4433.3|4427.3|4433.6|4427.6|4433.1|4427.1|8
1611858420000|2021-01-28 18:27:00|4433.6|4427.6|4433.3|4427.3|4433.6|4427.6|4433.3|4427.3|1
1611858430000|2021-01-28 18:27:10|4432.9|4426.9|4432.6|4426.6|4432.9|4426.9|4432.6|4426.6|1
1611858440000|2021-01-28 18:27:20|4432.8|4426.8|4433.1|4427.1|4433.5|4427.5|4432.8|4426.8|3
1611858450000|2021-01-28 18:27:30|4433.5|4427.5|4433.1|4427.1|4433.5|4427.5|4433.1|4427.1|1
1611858460000|2021-01-28 18:27:40|4433.5|4427.5|4433.6|4427.6|4433.6|4427.6|4433.3|4427.3|2
1611858470000|2021-01-28 18:27:50|4433.8|4427.8|4433.1|4427.1|4433.8|4427.8|4432.8|4426.8|5
1611858480000|2021-01-28 18:28:00|4432.8|4426.8|4434.1|4428.1|4434.1|4428.1|4432.8|4426.8|6
1611858490000|2021-01-28 18:28:10|4433.8|4427.8|4433.6|4427.6|4433.8|4427.8|4433.6|4427.6|0
1611858500000|2021-01-28 18:28:20|4433.8|4427.8|4434.1|4428.1|4434.1|4428.1|4433.8|4427.8|0
1611858510000|2021-01-28 18:28:30|4434.5|4428.5|4434.1|4428.1|4434.5|4428.5|4434.1|4428.1|0
1611858520000|2021-01-28 18:28:40|4433.8|4427.8|4432.8|4426.8|4434.8|4428.8|4432.8|4426.8|11
1611858530000|2021-01-28 18:28:50|4432.1|4426.1|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|8
1611858540000|2021-01-28 18:29:00|4432.8|4426.8|4432.6|4426.6|4432.8|4426.8|4432.6|4426.6|10
1611858550000|2021-01-28 18:29:10|4432.3|4426.3|4431.6|4425.6|4432.3|4426.3|4431.6|4425.6|1
1611858560000|2021-01-28 18:29:20|4431.8|4425.8|4431.6|4425.6|4431.8|4425.8|4431.6|4425.6|0
1611858570000|2021-01-28 18:29:30|4428.8|4422.8|4428.4|4422.4|4428.8|4422.8|4427.4|4421.4|16
1611858580000|2021-01-28 18:29:40|4428.8|4422.8|4428.5|4422.5|4428.9|4422.9|4428|4422|10
1611858590000|2021-01-28 18:29:50|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|1
1611858600000|2021-01-28 18:30:00|4428.8|4422.8|4429.4|4423.4|4429.9|4423.9|4428.8|4422.8|21
1611858610000|2021-01-28 18:30:10|4429|4423|4426.7|4420.7|4429|4423|4425.3|4419.3|69
1611858620000|2021-01-28 18:30:20|4426.5|4420.5|4428.4|4422.4|4428.9|4422.9|4426.5|4420.5|8
1611858630000|2021-01-28 18:30:30|4428.5|4422.5|4428.5|4422.5|4428.9|4422.9|4428.5|4422.5|7
1611858640000|2021-01-28 18:30:40|4429|4423|4428.7|4422.7|4429|4423|4428.7|4422.7|4
1611858650000|2021-01-28 18:30:50|4428.3|4422.3|4427|4421|4428.7|4422.7|4427|4421|2
1611858660000|2021-01-28 18:31:00|4427.2|4421.2|4428|4422|4428|4422|4427.2|4421.2|2
1611858670000|2021-01-28 18:31:10|4428.5|4422.5|4427.2|4421.2|4428.5|4422.5|4427.2|4421.2|8
1611858680000|2021-01-28 18:31:20|4427.5|4421.5|4427.7|4421.7|4428|4422|4427.5|4421.5|3
1611858690000|2021-01-28 18:31:30|4427.5|4421.5|4427|4421|4427.5|4421.5|4427|4421|4
1611858700000|2021-01-28 18:31:40|4427.2|4421.2|4426.2|4420.2|4427.2|4421.2|4426.2|4420.2|5
1611858710000|2021-01-28 18:31:50|4425.3|4419.3|4424.9|4418.9|4425.3|4419.3|4424.9|4418.9|69
1611858720000|2021-01-28 18:32:00|4425.8|4419.8|4424.3|4418.3|4425.8|4419.8|4423.7|4417.7|55
1611858730000|2021-01-28 18:32:10|4423.9|4417.9|4423.7|4417.7|4423.9|4417.9|4423.7|4417.7|4
1611858740000|2021-01-28 18:32:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.2|4417.2|1
1611858750000|2021-01-28 18:32:30|4423.2|4417.2|4423|4417|4423.2|4417.2|4423|4417|1
1611858760000|2021-01-28 18:32:40|4423.2|4417.2|4423|4417|4423.5|4417.5|4423|4417|6
1611858770000|2021-01-28 18:32:50|4423.2|4417.2|4424|4418|4424|4418|4423|4417|16
1611858780000|2021-01-28 18:33:00|4424.2|4418.2|4426.5|4420.5|4426.5|4420.5|4424.2|4418.2|15
1611858790000|2021-01-28 18:33:10|4426.2|4420.2|4425.2|4419.2|4426.2|4420.2|4425.2|4419.2|5
1611858800000|2021-01-28 18:33:20|4425.5|4419.5|4425.7|4419.7|4425.7|4419.7|4425.5|4419.5|4
1611858810000|2021-01-28 18:33:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|1
1611858820000|2021-01-28 18:33:40|||||||||1
1611858830000|2021-01-28 18:33:50|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.2|4419.2|4
1611858840000|2021-01-28 18:34:00|4426.2|4420.2|4425.2|4419.2|4426.2|4420.2|4425.2|4419.2|6
1611858850000|2021-01-28 18:34:10|4425.5|4419.5|4426|4420|4426|4420|4425.5|4419.5|7
1611858860000|2021-01-28 18:34:20|4425.7|4419.7|4426.2|4420.2|4426.2|4420.2|4425.7|4419.7|1
1611858870000|2021-01-28 18:34:30|4425.3|4419.3|4425.7|4419.7|4426|4420|4425.3|4419.3|3
1611858880000|2021-01-28 18:34:40|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4425.8|4419.8|0
1611858890000|2021-01-28 18:34:50|4425.7|4419.7|4425.7|4419.7|4426|4420|4425.3|4419.3|3
1611858900000|2021-01-28 18:35:00|4425.8|4419.8|4427.3|4421.3|4428.2|4422.2|4425.8|4419.8|12
1611858910000|2021-01-28 18:35:10|4427.2|4421.2|4427|4421|4427.2|4421.2|4426.2|4420.2|5
1611858920000|2021-01-28 18:35:20|4427.3|4421.3|4428.2|4422.2|4428.2|4422.2|4427.3|4421.3|5
1611858930000|2021-01-28 18:35:30|4428.3|4422.3|4429.2|4423.2|4429.2|4423.2|4428.3|4422.3|7
1611858940000|2021-01-28 18:35:40|4429.3|4423.3|4430.2|4424.2|4430.2|4424.2|4429.2|4423.2|3
1611858950000|2021-01-28 18:35:50|4430.3|4424.3|4429.7|4423.7|4430.3|4424.3|4429.7|4423.7|9
1611858960000|2021-01-28 18:36:00|4429.2|4423.2|4430.3|4424.3|4430.7|4424.7|4429.2|4423.2|15
1611858970000|2021-01-28 18:36:10|4430.7|4424.7|4430.7|4424.7|4431|4425|4430.7|4424.7|3
1611858980000|2021-01-28 18:36:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1611858990000|2021-01-28 18:36:30|4429.3|4423.3|4427.7|4421.7|4429.7|4423.7|4427.7|4421.7|6
1611859000000|2021-01-28 18:36:40|4427.5|4421.5|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|5
1611859010000|2021-01-28 18:36:50|4429|4423|4429.5|4423.5|4429.5|4423.5|4429|4423|0
1611859020000|2021-01-28 18:37:00|4429|4423|4428.9|4422.9|4429|4423|4428.9|4422.9|0
1611859030000|2021-01-28 18:37:10|4429|4423|4431|4425|4431|4425|4429|4423|3
1611859040000|2021-01-28 18:37:20|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4431|4425|6
1611859050000|2021-01-28 18:37:30|4431|4425|4432|4426|4432|4426|4431|4425|4
1611859060000|2021-01-28 18:37:40|4432.5|4426.5|4432.5|4426.5|4433|4427|4432.5|4426.5|8
1611859070000|2021-01-28 18:37:50|4432|4426|4432.4|4426.4|4432.4|4426.4|4432|4426|3
1611859080000|2021-01-28 18:38:00|4432.5|4426.5|4432.2|4426.2|4433|4427|4432.2|4426.2|3
1611859090000|2021-01-28 18:38:10|4432|4426|4430.5|4424.5|4432|4426|4430.5|4424.5|5
1611859100000|2021-01-28 18:38:20|4431|4425|4430.5|4424.5|4431|4425|4430.5|4424.5|0
1611859120000|2021-01-28 18:38:40|4430.9|4424.9|4432.5|4426.5|4433|4427|4430.9|4424.9|47
1611859130000|2021-01-28 18:38:50|4432.7|4426.7|4432.5|4426.5|4433|4427|4432.5|4426.5|4
1611859140000|2021-01-28 18:39:00|4432.2|4426.2|4435|4429|4435|4429|4432.2|4426.2|11
1611859150000|2021-01-28 18:39:10|4435.4|4429.4|4433.9|4427.9|4435.4|4429.4|4433.9|4427.9|39
1611859160000|2021-01-28 18:39:20|4434.4|4428.4|4434.4|4428.4|4434.8|4428.8|4434|4428|32
1611859170000|2021-01-28 18:39:30|4434.5|4428.5|4434.5|4428.5|4434.9|4428.9|4434.5|4428.5|1
1611859180000|2021-01-28 18:39:40|4434.9|4428.9|4434.5|4428.5|4435|4429|4434.5|4428.5|3
1611859200000|2021-01-28 18:40:00|4434.9|4428.9|4434.5|4428.5|4434.9|4428.9|4434.5|4428.5|4
1611859210000|2021-01-28 18:40:10|4434|4428|4433.5|4427.5|4434|4428|4433|4427|4
1611859220000|2021-01-28 18:40:20|4433|4427|4433.9|4427.9|4434|4428|4433|4427|2
1611859230000|2021-01-28 18:40:30|4433|4427|4433.5|4427.5|4433.9|4427.9|4433|4427|14
1611859240000|2021-01-28 18:40:40|4431.4|4425.4|4431.5|4425.5|4431.5|4425.5|4430.9|4424.9|21
1611859250000|2021-01-28 18:40:50|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1611859260000|2021-01-28 18:41:00|4431.9|4425.9|4432.5|4426.5|4433|4427|4431.9|4425.9|16
1611859270000|2021-01-28 18:41:10|4432.2|4426.2|4432|4426|4432.2|4426.2|4432|4426|1
1611859280000|2021-01-28 18:41:20|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431|4425|2
1611859290000|2021-01-28 18:41:30|4431|4425|4430.7|4424.7|4431.2|4425.2|4430.7|4424.7|5
1611859300000|2021-01-28 18:41:40|4430.2|4424.2|4430.7|4424.7|4431.2|4425.2|4430.2|4424.2|3
1611859310000|2021-01-28 18:41:50|4430.5|4424.5|4429.5|4423.5|4430.5|4424.5|4429.4|4423.4|10
1611859320000|2021-01-28 18:42:00|4429.2|4423.2|4430.2|4424.2|4430.2|4424.2|4429.2|4423.2|3
1611859330000|2021-01-28 18:42:10|4430|4424|4429.8|4423.8|4430.2|4424.2|4429.8|4423.8|8
1611859340000|2021-01-28 18:42:20|4429.7|4423.7|4429.8|4423.8|4429.8|4423.8|4429.7|4423.7|0
1611859350000|2021-01-28 18:42:30|4430.2|4424.2|4429.3|4423.3|4431.2|4425.2|4429.3|4423.3|11
1611859360000|2021-01-28 18:42:40|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|5
1611859370000|2021-01-28 18:42:50|4428.2|4422.2|4428.7|4422.7|4428.8|4422.8|4428.2|4422.2|10
1611859380000|2021-01-28 18:43:00|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.7|4421.7|3
1611859390000|2021-01-28 18:43:10|4428.2|4422.2|4429.3|4423.3|4429.3|4423.3|4428.2|4422.2|4
1611859400000|2021-01-28 18:43:20|4429.8|4423.8|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|3
1611859410000|2021-01-28 18:43:30|4429.6|4423.6|4429.4|4423.4|4430.3|4424.3|4429.3|4423.3|16
1611859420000|2021-01-28 18:43:40|4429.8|4423.8|4429.4|4423.4|4429.8|4423.8|4429.3|4423.3|5
1611859430000|2021-01-28 18:43:50|4429.8|4423.8|4428.9|4422.9|4429.8|4423.8|4428.5|4422.5|13
1611859440000|2021-01-28 18:44:00|4428.5|4422.5|4428.9|4422.9|4429.3|4423.3|4428.5|4422.5|7
1611859450000|2021-01-28 18:44:10|4429.3|4423.3|4428.9|4422.9|4429.3|4423.3|4428.9|4422.9|2
1611859460000|2021-01-28 18:44:20|4428.5|4422.5|4428.9|4422.9|4429.3|4423.3|4428.5|4422.5|5
1611859470000|2021-01-28 18:44:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4428.5|4422.5|5
1611859480000|2021-01-28 18:44:40|4428.9|4422.9|4429.4|4423.4|4429.5|4423.5|4428.9|4422.9|5
1611859490000|2021-01-28 18:44:50|4429.5|4423.5|4429.3|4423.3|4430.3|4424.3|4429.3|4423.3|9
1611859500000|2021-01-28 18:45:00|4429.8|4423.8|4430.9|4424.9|4431.3|4425.3|4429.8|4423.8|12
1611859510000|2021-01-28 18:45:10|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.1|4425.1|5
1611859520000|2021-01-28 18:45:20|4431.5|4425.5|4432.3|4426.3|4432.4|4426.4|4431.5|4425.5|14
1611859530000|2021-01-28 18:45:30|||||||||5
1611859540000|2021-01-28 18:45:40|4432.4|4426.4|4432.3|4426.3|4432.4|4426.4|4432.3|4426.3|5
1611859550000|2021-01-28 18:45:50|4432.5|4426.5|4432.8|4426.8|4433.1|4427.1|4432.5|4426.5|11
1611859560000|2021-01-28 18:46:00|4433.1|4427.1|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|2
1611859570000|2021-01-28 18:46:10|4432.9|4426.9|4432.8|4426.8|4432.9|4426.9|4432.3|4426.3|5
1611859590000|2021-01-28 18:46:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4432.8|4426.8|0
1611859600000|2021-01-28 18:46:40|4433.5|4427.5|4433.6|4427.6|4434|4428|4433.5|4427.5|4
1611859610000|2021-01-28 18:46:50|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|8
1611859620000|2021-01-28 18:47:00|4432.8|4426.8|4433.6|4427.6|4434.6|4428.6|4432.8|4426.8|15
1611859630000|2021-01-28 18:47:10|4434.1|4428.1|4434.5|4428.5|4434.6|4428.6|4434.1|4428.1|2
1611859640000|2021-01-28 18:47:20|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|2
1611859650000|2021-01-28 18:47:30|4434.5|4428.5|4434.1|4428.1|4434.5|4428.5|4434.1|4428.1|0
1611859660000|2021-01-28 18:47:40|4434|4428|4434.6|4428.6|4434.6|4428.6|4434|4428|4
1611859670000|2021-01-28 18:47:50|4434.3|4428.3|4434.6|4428.6|4434.6|4428.6|4434.3|4428.3|25
1611859690000|2021-01-28 18:48:10|4435|4429|4434.6|4428.6|4435|4429|4434.6|4428.6|2
1611859700000|2021-01-28 18:48:20|4434.3|4428.3|4439.8|4433.8|4439.8|4433.8|4434.3|4428.3|30
1611859710000|2021-01-28 18:48:30|4440.4|4434.4|4442.9|4436.9|4442.9|4436.9|4440.4|4434.4|20
1611859720000|2021-01-28 18:48:40|4442.5|4436.5|4440.5|4434.5|4443.5|4437.5|4440.5|4434.5|23
1611859730000|2021-01-28 18:48:50|4440.9|4434.9|4442.9|4436.9|4442.9|4436.9|4440.9|4434.9|4
1611859740000|2021-01-28 18:49:00|4442.5|4436.5|4440|4434|4442.5|4436.5|4440|4434|11
1611859750000|2021-01-28 18:49:10|4439.6|4433.6|4440|4434|4440.4|4434.4|4439.5|4433.5|9
1611859760000|2021-01-28 18:49:20|||||||||8
1611859770000|2021-01-28 18:49:30|4440.4|4434.4|4440|4434|4440.4|4434.4|4440|4434|0
1611859780000|2021-01-28 18:49:40|4440.4|4434.4|4441|4435|4441|4435|4440.4|4434.4|10
1611859790000|2021-01-28 18:49:50|4440.5|4434.5|4439.1|4433.1|4440.5|4434.5|4439.1|4433.1|3
1611859800000|2021-01-28 18:50:00|4440|4434|4440|4434|4440|4434|4440|4434|9
1611859810000|2021-01-28 18:50:10|4440.5|4434.5|4441.4|4435.4|4441.4|4435.4|4440.5|4434.5|6
1611859820000|2021-01-28 18:50:20|4441.5|4435.5|4441.1|4435.1|4441.5|4435.5|4440.8|4434.8|5
1611859840000|2021-01-28 18:50:40|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|1
1611859860000|2021-01-28 18:51:00|4441.1|4435.1|4444.5|4438.5|4444.5|4438.5|4441.1|4435.1|54
1611859870000|2021-01-28 18:51:10|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|2
1611859880000|2021-01-28 18:51:20|4444.5|4438.5|4442|4436|4444.5|4438.5|4441.9|4435.9|14
1611859890000|2021-01-28 18:51:30|4441.9|4435.9|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|11
1611859900000|2021-01-28 18:51:40|4443|4437|4443|4437|4443.5|4437.5|4443|4437|6
1611859920000|2021-01-28 18:52:00|4443.4|4437.4|4443|4437|4443.4|4437.4|4443|4437|2
1611859930000|2021-01-28 18:52:10|4442|4436|4441.5|4435.5|4442|4436|4441.1|4435.1|6
1611859940000|2021-01-28 18:52:20|4442.1|4436.1|4443.6|4437.6|4443.6|4437.6|4442.1|4436.1|6
1611859950000|2021-01-28 18:52:30|4444.5|4438.5|4444|4438|4444.5|4438.5|4444|4438|17
1611859960000|2021-01-28 18:52:40|4444.1|4438.1|4445.6|4439.6|4445.6|4439.6|4444.1|4438.1|1
1611859970000|2021-01-28 18:52:50|4442.5|4436.5|4442.4|4436.4|4442.5|4436.5|4442.4|4436.4|7
1611859980000|2021-01-28 18:53:00|4442|4436|4441.9|4435.9|4442.4|4436.4|4441.9|4435.9|2
1611859990000|2021-01-28 18:53:10|4441.5|4435.5|4442.2|4436.2|4442.2|4436.2|4441.5|4435.5|7
1611860000000|2021-01-28 18:53:20|4444.7|4438.7|4444.7|4438.7|4445.1|4439.1|4444.7|4438.7|5
1611860010000|2021-01-28 18:53:30|4444.2|4438.2|4444.7|4438.7|4444.7|4438.7|4444.2|4438.2|17
1611860020000|2021-01-28 18:53:40|4445.1|4439.1|4445.7|4439.7|4446.6|4440.6|4444.2|4438.2|14
1611860030000|2021-01-28 18:53:50|4446.1|4440.1|4445.6|4439.6|4446.1|4440.1|4445.6|4439.6|8
1611860040000|2021-01-28 18:54:00|4445.7|4439.7|4443.9|4437.9|4445.7|4439.7|4442.9|4436.9|24
1611860050000|2021-01-28 18:54:10|4444.4|4438.4|4446|4440|4446|4440|4443.4|4437.4|23
1611860060000|2021-01-28 18:54:20|4446.6|4440.6|4448.2|4442.2|4448.2|4442.2|4446.6|4440.6|23
1611860070000|2021-01-28 18:54:30|4447.7|4441.7|4449.3|4443.3|4449.5|4443.5|4446.8|4440.8|27
1611860080000|2021-01-28 18:54:40|4449|4443|4449.3|4443.3|4449.3|4443.3|4449|4443|2
1611860090000|2021-01-28 18:54:50|4449.7|4443.7|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|12
1611860100000|2021-01-28 18:55:00|4449.2|4443.2|4446.6|4440.6|4449.2|4443.2|4446.6|4440.6|15
1611860110000|2021-01-28 18:55:10|4447|4441|4447|4441|4447|4441|4446.2|4440.2|11
1611860120000|2021-01-28 18:55:20|4447.8|4441.8|4447.5|4441.5|4447.8|4441.8|4447.5|4441.5|3
1611860130000|2021-01-28 18:55:30|4447.3|4441.3|4446.4|4440.4|4447.8|4441.8|4445.9|4439.9|10
1611860140000|2021-01-28 18:55:40|4446.2|4440.2|4445.5|4439.5|4446.2|4440.2|4445.5|4439.5|5
1611860150000|2021-01-28 18:55:50|4445.1|4439.1|4445.5|4439.5|4445.5|4439.5|4445.1|4439.1|3
1611860160000|2021-01-28 18:56:00|4446|4440|4444|4438|4446|4440|4443.5|4437.5|14
1611860170000|2021-01-28 18:56:10|4444.4|4438.4|4443.9|4437.9|4444.4|4438.4|4443.5|4437.5|7
1611860180000|2021-01-28 18:56:20|4443.5|4437.5|4444|4438|4444|4438|4443.5|4437.5|2
1611860190000|2021-01-28 18:56:30|4443.6|4437.6|4443.5|4437.5|4443.6|4437.6|4443.5|4437.5|1
1611860200000|2021-01-28 18:56:40|4443.4|4437.4|4444|4438|4444.4|4438.4|4443.4|4437.4|2
1611860210000|2021-01-28 18:56:50|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1611860220000|2021-01-28 18:57:00|4443|4437|4442.5|4436.5|4443.4|4437.4|4442.5|4436.5|5
1611860230000|2021-01-28 18:57:10|4442.4|4436.4|4442.9|4436.9|4442.9|4436.9|4442.4|4436.4|1
1611860240000|2021-01-28 18:57:20|4443.5|4437.5|4444.4|4438.4|4444.4|4438.4|4443|4437|5
1611860250000|2021-01-28 18:57:30|4444|4438|4444|4438|4444.4|4438.4|4444|4438|1
1611860260000|2021-01-28 18:57:40|4444.4|4438.4|4444|4438|4445|4439|4444|4438|2
1611860270000|2021-01-28 18:57:50|4444.4|4438.4|4444.9|4438.9|4444.9|4438.9|4444|4438|2
1611860280000|2021-01-28 18:58:00|4445|4439|4445|4439|4445.4|4439.4|4444.9|4438.9|8
1611860290000|2021-01-28 18:58:10|4445.4|4439.4|4445.5|4439.5|4445.5|4439.5|4445.4|4439.4|0
1611860300000|2021-01-28 18:58:20|4446.4|4440.4|4446.4|4440.4|4446.9|4440.9|4446.4|4440.4|8
1611860310000|2021-01-28 18:58:30|4445.5|4439.5|4446|4440|4446|4440|4445.5|4439.5|3
1611860320000|2021-01-28 18:58:40|4446.4|4440.4|4446|4440|4446.5|4440.5|4445.9|4439.9|0
1611860330000|2021-01-28 18:58:50|4446.4|4440.4|4446.2|4440.2|4446.4|4440.4|4445|4439|9
1611860340000|2021-01-28 18:59:00|4445.2|4439.2|4443.7|4437.7|4445.2|4439.2|4443.7|4437.7|2
1611860350000|2021-01-28 18:59:10|4443.2|4437.2|4443.7|4437.7|4443.7|4437.7|4443.2|4437.2|3
1611860360000|2021-01-28 18:59:20|4443.6|4437.6|4443.7|4437.7|4443.7|4437.7|4443.6|4437.6|0
1611860370000|2021-01-28 18:59:30|4442.6|4436.6|4443.1|4437.1|4443.1|4437.1|4442.6|4436.6|4
1611860380000|2021-01-28 18:59:40|4442.2|4436.2|4445.5|4439.5|4445.5|4439.5|4442.1|4436.1|37
1611860390000|2021-01-28 18:59:50|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|4
1611860400000|2021-01-28 19:00:00|4444.8|4438.8|4444.1|4438.1|4445|4439|4444|4438|8
1611860410000|2021-01-28 19:00:10|4443.5|4437.5|4443.1|4437.1|4443.5|4437.5|4443.1|4437.1|11
1611860420000|2021-01-28 19:00:20|4443.2|4437.2|4443.7|4437.7|4444.1|4438.1|4442.2|4436.2|7
1611860430000|2021-01-28 19:00:30|4444.1|4438.1|4442.6|4436.6|4444.1|4438.1|4442.1|4436.1|7
1611860440000|2021-01-28 19:00:40|4442.2|4436.2|4445.6|4439.6|4446.1|4440.1|4442.2|4436.2|16
1611860450000|2021-01-28 19:00:50|4444.6|4438.6|4443.1|4437.1|4444.7|4438.7|4443.1|4437.1|13
1611860460000|2021-01-28 19:01:00|4442.7|4436.7|4441.9|4435.9|4442.7|4436.7|4441.2|4435.2|12
1611860470000|2021-01-28 19:01:10|4442|4436|4441.4|4435.4|4442|4436|4441|4435|2
1611860480000|2021-01-28 19:01:20|4440.5|4434.5|4440.1|4434.1|4440.5|4434.5|4439.6|4433.6|14
1611860490000|2021-01-28 19:01:30|4439.7|4433.7|4439.7|4433.7|4440.5|4434.5|4439.7|4433.7|2
1611860500000|2021-01-28 19:01:40|4439.1|4433.1|4439|4433|4439.6|4433.6|4438.5|4432.5|10
1611860510000|2021-01-28 19:01:50|4439.1|4433.1|4441|4435|4441|4435|4439|4433|4
1611860520000|2021-01-28 19:02:00|4440.6|4434.6|4440|4434|4441|4435|4440|4434|6
1611860530000|2021-01-28 19:02:10|4439|4433|4439|4433|4439|4433|4439|4433|1
1611860540000|2021-01-28 19:02:20|4438.6|4432.6|4439|4433|4439|4433|4438.6|4432.6|5
1611860550000|2021-01-28 19:02:30|4438.6|4432.6|4438|4432|4438.6|4432.6|4437.6|4431.6|5
1611860560000|2021-01-28 19:02:40|4437.6|4431.6|4439|4433|4439|4433|4437.6|4431.6|5
1611860570000|2021-01-28 19:02:50|4438.4|4432.4|4438|4432|4438.5|4432.5|4438|4432|2
1611860580000|2021-01-28 19:03:00|4437.5|4431.5|4437.4|4431.4|4437.5|4431.5|4437.4|4431.4|0
1611860590000|2021-01-28 19:03:10|4438.9|4432.9|4438.4|4432.4|4439.2|4433.2|4437.5|4431.5|8
1611860600000|2021-01-28 19:03:20|4438.5|4432.5|4437.4|4431.4|4439.2|4433.2|4437.4|4431.4|5
1611860610000|2021-01-28 19:03:30|4437.2|4431.2|4437.7|4431.7|4438.2|4432.2|4437.2|4431.2|83
1611860620000|2021-01-28 19:03:40|4437.4|4431.4|4437.7|4431.7|4438.2|4432.2|4437.2|4431.2|4
1611860630000|2021-01-28 19:03:50|4437.4|4431.4|4437.2|4431.2|4438.2|4432.2|4437.2|4431.2|9
1611860640000|2021-01-28 19:04:00|4437.7|4431.7|4437.2|4431.2|4437.7|4431.7|4437.2|4431.2|25
1611860650000|2021-01-28 19:04:10|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|10
1611860660000|2021-01-28 19:04:20|4438.4|4432.4|4438|4432|4438.4|4432.4|4436|4430|42
1611860670000|2021-01-28 19:04:30|4437.6|4431.6|4434.6|4428.6|4437.6|4431.6|4434.1|4428.1|15
1611860680000|2021-01-28 19:04:40|4434.1|4428.1|4433.5|4427.5|4434.5|4428.5|4433.5|4427.5|5
1611860690000|2021-01-28 19:04:50|4433.8|4427.8|4433.5|4427.5|4435|4429|4433.5|4427.5|15
1611860700000|2021-01-28 19:05:00|4433.6|4427.6|4435.5|4429.5|4436|4430|4433.6|4427.6|24
1611860710000|2021-01-28 19:05:10|4435.1|4429.1|4435.5|4429.5|4436|4430|4435.1|4429.1|5
1611860720000|2021-01-28 19:05:20|4435.1|4429.1|4435|4429|4435.1|4429.1|4434.6|4428.6|6
1611860730000|2021-01-28 19:05:30|4435.1|4429.1|4439|4433|4440|4434|4435.1|4429.1|32
1611860740000|2021-01-28 19:05:40|4438.8|4432.8|4441.8|4435.8|4442.3|4436.3|4438.5|4432.5|21
1611860750000|2021-01-28 19:05:50|4441.3|4435.3|4441.3|4435.3|4441.7|4435.7|4440.7|4434.7|15
1611860760000|2021-01-28 19:06:00|4440|4434|4440.3|4434.3|4440.5|4434.5|4439.5|4433.5|4
1611860770000|2021-01-28 19:06:10|4440.2|4434.2|4440.8|4434.8|4440.8|4434.8|4439.8|4433.8|3
1611860780000|2021-01-28 19:06:20|4440.7|4434.7|4441.7|4435.7|4441.7|4435.7|4440.7|4434.7|8
1611860790000|2021-01-28 19:06:30|4440.8|4434.8|4440.6|4434.6|4440.8|4434.8|4440.2|4434.2|7
1611860800000|2021-01-28 19:06:40|4440.7|4434.7|4439.6|4433.6|4440.7|4434.7|4439.6|4433.6|12
1611860810000|2021-01-28 19:06:50|4438.8|4432.8|4438.2|4432.2|4439.2|4433.2|4438.2|4432.2|6
1611860820000|2021-01-28 19:07:00|4438.3|4432.3|4440.8|4434.8|4440.8|4434.8|4437.8|4431.8|12
1611860830000|2021-01-28 19:07:10|4441.2|4435.2|4438|4432|4441.2|4435.2|4438|4432|17
1611860840000|2021-01-28 19:07:20|4438.1|4432.1|4440.1|4434.1|4440.1|4434.1|4438|4432|15
1611860850000|2021-01-28 19:07:30|4439.2|4433.2|4436.2|4430.2|4440.2|4434.2|4435.5|4429.5|29
1611860860000|2021-01-28 19:07:40|4436.7|4430.7|4439|4433|4439|4433|4436.6|4430.6|23
1611860870000|2021-01-28 19:07:50|4438.5|4432.5|4436.1|4430.1|4438.5|4432.5|4436.1|4430.1|14
1611860880000|2021-01-28 19:08:00|4436.5|4430.5|4438.5|4432.5|4438.5|4432.5|4436.1|4430.1|66
1611860890000|2021-01-28 19:08:10|4438.6|4432.6|4437.7|4431.7|4439.1|4433.1|4437.6|4431.6|37
1611860900000|2021-01-28 19:08:20|4437.2|4431.2|4439.5|4433.5|4439.5|4433.5|4437|4431|16
1611860910000|2021-01-28 19:08:30|4439.1|4433.1|4438.1|4432.1|4439.1|4433.1|4438|4432|3
1611860920000|2021-01-28 19:08:40|4438|4432|4437.6|4431.6|4438|4432|4437.5|4431.5|2
1611860930000|2021-01-28 19:08:50|4437.5|4431.5|4438.5|4432.5|4438.5|4432.5|4437.5|4431.5|33
1611860940000|2021-01-28 19:09:00|4438.1|4432.1|4438.5|4432.5|4438.5|4432.5|4438.1|4432.1|3
1611860950000|2021-01-28 19:09:10|4439.5|4433.5|4437.1|4431.1|4440|4434|4437|4431|16
1611860960000|2021-01-28 19:09:20|4437|4431|4437|4431|4437|4431|4436.2|4430.2|14
1611860970000|2021-01-28 19:09:30|4436.6|4430.6|4436.6|4430.6|4437.4|4431.4|4435.3|4429.3|30
1611860980000|2021-01-28 19:09:40|4436.4|4430.4|4438.4|4432.4|4438.4|4432.4|4436.4|4430.4|16
1611860990000|2021-01-28 19:09:50|4437.6|4431.6|4437.4|4431.4|4437.6|4431.6|4437.4|4431.4|2
1611861000000|2021-01-28 19:10:00|4437.6|4431.6|4440.9|4434.9|4443.4|4437.4|4437.6|4431.6|107
1611861010000|2021-01-28 19:10:10|4440.6|4434.6|4443.6|4437.6|4443.9|4437.9|4440.6|4434.6|44
1611861020000|2021-01-28 19:10:20|4443.4|4437.4|4444.9|4438.9|4444.9|4438.9|4443.1|4437.1|15
1611861030000|2021-01-28 19:10:30|4444.8|4438.8|4441.6|4435.6|4444.8|4438.8|4440.2|4434.2|16
1611861040000|2021-01-28 19:10:40|4441.4|4435.4|4440.6|4434.6|4441.6|4435.6|4440.6|4434.6|9
1611861050000|2021-01-28 19:10:50|4440.7|4434.7|4440.4|4434.4|4441.4|4435.4|4439.6|4433.6|11
1611861060000|2021-01-28 19:11:00|4440.9|4434.9|4440.6|4434.6|4441.9|4435.9|4440.4|4434.4|12
1611861070000|2021-01-28 19:11:10|4440.7|4434.7|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|11
1611861080000|2021-01-28 19:11:20|4440.7|4434.7|4440.7|4434.7|4441.7|4435.7|4440.6|4434.6|34
1611861090000|2021-01-28 19:11:30|4441.7|4435.7|4440.1|4434.1|4441.7|4435.7|4438.7|4432.7|16
1611861100000|2021-01-28 19:11:40|4439.9|4433.9|4440.9|4434.9|4440.9|4434.9|4439.6|4433.6|32
1611861110000|2021-01-28 19:11:50|4440.2|4434.2|4439.8|4433.8|4440.2|4434.2|4438.7|4432.7|38
1611861120000|2021-01-28 19:12:00|4439.7|4433.7|4440.2|4434.2|4440.3|4434.3|4439.2|4433.2|20
1611861130000|2021-01-28 19:12:10|4439.2|4433.2|4438.3|4432.3|4439.7|4433.7|4438.3|4432.3|25
1611861140000|2021-01-28 19:12:20|4438.8|4432.8|4437.6|4431.6|4438.8|4432.8|4437.6|4431.6|80
1611861150000|2021-01-28 19:12:30|4437.5|4431.5|4435.1|4429.1|4438.6|4432.6|4435.1|4429.1|43
1611861160000|2021-01-28 19:12:40|4435.6|4429.6|4435.6|4429.6|4437.2|4431.2|4435.6|4429.6|34
1611861170000|2021-01-28 19:12:50|4435.7|4429.7|4438.6|4432.6|4438.6|4432.6|4435.7|4429.7|18
1611861180000|2021-01-28 19:13:00|4438.1|4432.1|4439.5|4433.5|4440.1|4434.1|4438.1|4432.1|32
1611861190000|2021-01-28 19:13:10|4440.5|4434.5|4439.8|4433.8|4440.5|4434.5|4439|4433|32
1611861200000|2021-01-28 19:13:20|4439|4433|4439.8|4433.8|4439.8|4433.8|4438.8|4432.8|21
1611861210000|2021-01-28 19:13:30|4439.7|4433.7|4440.7|4434.7|4440.7|4434.7|4438.8|4432.8|19
1611861220000|2021-01-28 19:13:40|4440.1|4434.1|4439.7|4433.7|4440.1|4434.1|4438.7|4432.7|33
1611861230000|2021-01-28 19:13:50|4440|4434|4440.2|4434.2|4441.7|4435.7|4439.7|4433.7|34
1611861240000|2021-01-28 19:14:00|4440.1|4434.1|4441.7|4435.7|4443.1|4437.1|4439.8|4433.8|78
1611861250000|2021-01-28 19:14:10|4441.6|4435.6|4447.2|4441.2|4447.3|4441.3|4441.6|4435.6|99
1611861260000|2021-01-28 19:14:20|4446.2|4440.2|4446.5|4440.5|4447.2|4441.2|4445.5|4439.5|136
1611861270000|2021-01-28 19:14:30|4446.7|4440.7|4445.5|4439.5|4446.9|4440.9|4445.5|4439.5|152
1611861280000|2021-01-28 19:14:40|4445.9|4439.9|4446.4|4440.4|4446.4|4440.4|4445.3|4439.3|76
1611861290000|2021-01-28 19:14:50|4446.9|4440.9|4445.9|4439.9|4447.2|4441.2|4445.5|4439.5|139
1611861300000|2021-01-28 19:15:00|4445.5|4439.5|4449.4|4443.4|4449.5|4443.5|4444.4|4438.4|63
1611861310000|2021-01-28 19:15:10|4449.3|4443.3|4445.2|4439.2|4449.4|4443.4|4445.2|4439.2|16
1611861320000|2021-01-28 19:15:20|4444.8|4438.8|4445.4|4439.4|4446.2|4440.2|4443.8|4437.8|19
1611861330000|2021-01-28 19:15:30|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4444.4|4438.4|30
1611861340000|2021-01-28 19:15:40|4446.3|4440.3|4449.6|4443.6|4450|4444|4446.3|4440.3|31
1611861350000|2021-01-28 19:15:50|4450|4444|4451.1|4445.1|4451.4|4445.4|4450|4444|16
1611861360000|2021-01-28 19:16:00|4449.7|4443.7|4447.9|4441.9|4449.7|4443.7|4447.5|4441.5|11
1611861370000|2021-01-28 19:16:10|4447.2|4441.2|4449.9|4443.9|4449.9|4443.9|4446.5|4440.5|90
1611861380000|2021-01-28 19:16:20|4449.8|4443.8|4449.9|4443.9|4449.9|4443.9|4449.8|4443.8|1
1611861390000|2021-01-28 19:16:30|4449.8|4443.8|4452.9|4446.9|4452.9|4446.9|4448.9|4442.9|28
1611861400000|2021-01-28 19:16:40|4452.6|4446.6|4452.1|4446.1|4452.6|4446.6|4451.7|4445.7|39
1611861410000|2021-01-28 19:16:50|4452.4|4446.4|4450.7|4444.7|4453.1|4447.1|4450.7|4444.7|10
1611861420000|2021-01-28 19:17:00|4451.5|4445.5|4451.5|4445.5|4452.5|4446.5|4450.6|4444.6|61
1611861430000|2021-01-28 19:17:10|4451.1|4445.1|4451.6|4445.6|4451.7|4445.7|4451.1|4445.1|6
1611861440000|2021-01-28 19:17:20|4451.2|4445.2|4450.4|4444.4|4451.4|4445.4|4450.4|4444.4|3
1611861450000|2021-01-28 19:17:30|4449|4443|4449|4443|4449|4443|4449|4443|3
1611861460000|2021-01-28 19:17:40|4448.6|4442.6|4448|4442|4448.9|4442.9|4448|4442|2
1611861470000|2021-01-28 19:17:50|4447.1|4441.1|4447.3|4441.3|4447.3|4441.3|4446.1|4440.1|17
1611861480000|2021-01-28 19:18:00|4446.9|4440.9|4445.6|4439.6|4447.3|4441.3|4445.6|4439.6|10
1611861490000|2021-01-28 19:18:10|4445.8|4439.8|4447.3|4441.3|4447.8|4441.8|4445.6|4439.6|12
1611861500000|2021-01-28 19:18:20|4447.1|4441.1|4446.8|4440.8|4447.1|4441.1|4446.8|4440.8|0
1611861510000|2021-01-28 19:18:30|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|10
1611861520000|2021-01-28 19:18:40|4446|4440|4443.6|4437.6|4446|4440|4443.5|4437.5|14
1611861530000|2021-01-28 19:18:50|4444|4438|4444|4438|4444|4438|4443|4437|0
1611861540000|2021-01-28 19:19:00|4443.6|4437.6|4441|4435|4443.6|4437.6|4440.6|4434.6|12
1611861550000|2021-01-28 19:19:10|4441.1|4435.1|4438.8|4432.8|4441.1|4435.1|4437.9|4431.9|27
1611861560000|2021-01-28 19:19:20|4439.1|4433.1|4439.3|4433.3|4439.4|4433.4|4438.6|4432.6|0
1611861570000|2021-01-28 19:19:30|4438.9|4432.9|4438.3|4432.3|4439.3|4433.3|4437.4|4431.4|2
1611861580000|2021-01-28 19:19:40|4437.9|4431.9|4438.6|4432.6|4440.3|4434.3|4437.9|4431.9|13
1611861590000|2021-01-28 19:19:50|4438.8|4432.8|4440.1|4434.1|4440.1|4434.1|4438.8|4432.8|3
1611882000000|2021-01-29 01:00:00|4449.2|4443.2|4443.5|4437.5|4449.2|4443.2|4440.4|4434.4|74
1611882010000|2021-01-29 01:00:10|4444.6|4438.6|4444.1|4438.1|4445.3|4439.3|4442.8|4436.8|24
1611882020000|2021-01-29 01:00:20|4444.8|4438.8|4450|4444|4450|4444|4444.8|4438.8|14
1611882030000|2021-01-29 01:00:30|4450.4|4444.4|4448.4|4442.4|4450.9|4444.9|4448|4442|10
1611882040000|2021-01-29 01:00:40|4450.6|4444.6|4449.6|4443.6|4451.1|4445.1|4448.6|4442.6|61
1611882050000|2021-01-29 01:00:50|4448.9|4442.9|4454.9|4448.9|4456.7|4450.7|4447.9|4441.9|20
1611882060000|2021-01-29 01:01:00|4454.7|4448.7|4450.5|4444.5|4454.7|4448.7|4450.4|4444.4|7
1611882070000|2021-01-29 01:01:10|4449.9|4443.9|4448.6|4442.6|4449.9|4443.9|4447.1|4441.1|4
1611882080000|2021-01-29 01:01:20|4448.7|4442.7|4451.6|4445.6|4452.5|4446.5|4447.7|4441.7|6
1611882090000|2021-01-29 01:01:30|4452.1|4446.1|4454.4|4448.4|4454.4|4448.4|4452.1|4446.1|8
1611882100000|2021-01-29 01:01:40|4454.5|4448.5|4458.2|4452.2|4459|4453|4454.5|4448.5|18
1611882110000|2021-01-29 01:01:50|4458|4452|4457.3|4451.3|4458|4452|4456.5|4450.5|18
1611882120000|2021-01-29 01:02:00|4457.8|4451.8|4455.5|4449.5|4457.8|4451.8|4455|4449|5
1611882130000|2021-01-29 01:02:10|4455.8|4449.8|4450.9|4444.9|4455.8|4449.8|4450.9|4444.9|6
1611882140000|2021-01-29 01:02:20|4453.1|4447.1|4451.2|4445.2|4453.1|4447.1|4451.2|4445.2|9
1611882150000|2021-01-29 01:02:30|4450.9|4444.9|4449.9|4443.9|4450.9|4444.9|4448.1|4442.1|9
1611882160000|2021-01-29 01:02:40|4451|4445|4452.9|4446.9|4454.6|4448.6|4451|4445|10
1611882170000|2021-01-29 01:02:50|4452.2|4446.2|4452.5|4446.5|4452.5|4446.5|4451.6|4445.6|0
1611882180000|2021-01-29 01:03:00|4452.1|4446.1|4450.1|4444.1|4452.1|4446.1|4449.7|4443.7|2
1611882190000|2021-01-29 01:03:10|4451.5|4445.5|4450.5|4444.5|4451.6|4445.6|4450.1|4444.1|11
1611882200000|2021-01-29 01:03:20|4449.5|4443.5|4446.2|4440.2|4449.5|4443.5|4446.2|4440.2|6
1611882210000|2021-01-29 01:03:30|4445.9|4439.9|4448.5|4442.5|4448.6|4442.6|4445.5|4439.5|7
1611882220000|2021-01-29 01:03:40|4448.1|4442.1|4448.5|4442.5|4448.5|4442.5|4448.1|4442.1|3
1611882230000|2021-01-29 01:03:50|4448.1|4442.1|4445.5|4439.5|4448.1|4442.1|4444.7|4438.7|6
1611882240000|2021-01-29 01:04:00|4445.7|4439.7|4446.7|4440.7|4446.7|4440.7|4444.9|4438.9|19
1611882250000|2021-01-29 01:04:10|4446.4|4440.4|4450.7|4444.7|4450.7|4444.7|4446.4|4440.4|7
1611882260000|2021-01-29 01:04:20|4450.4|4444.4|4453.7|4447.7|4453.7|4447.7|4450.4|4444.4|6
1611882270000|2021-01-29 01:04:30|4453.6|4447.6|4455.8|4449.8|4456.7|4450.7|4453.6|4447.6|61
1611882280000|2021-01-29 01:04:40|4455.1|4449.1|4453.6|4447.6|4455.5|4449.5|4453.1|4447.1|14
1611882290000|2021-01-29 01:04:50|4453.7|4447.7|4455.5|4449.5|4456.1|4450.1|4453.7|4447.7|11
1611882300000|2021-01-29 01:05:00|4455.6|4449.6|4452.7|4446.7|4455.6|4449.6|4452.6|4446.6|10
1611882310000|2021-01-29 01:05:10|4453.1|4447.1|4451.7|4445.7|4453.6|4447.6|4451.7|4445.7|12
1611882320000|2021-01-29 01:05:20|4451.4|4445.4|4452.5|4446.5|4453.1|4447.1|4451.4|4445.4|9
1611882330000|2021-01-29 01:05:30|4452.6|4446.6|4455.5|4449.5|4455.5|4449.5|4452.1|4446.1|6
1611882350000|2021-01-29 01:05:50|4456.3|4450.3|4456.5|4450.5|4457|4451|4456.3|4450.3|2
1611882360000|2021-01-29 01:06:00|4455.7|4449.7|4454.8|4448.8|4455.7|4449.7|4454.8|4448.8|3
1611882370000|2021-01-29 01:06:10|4453.7|4447.7|4457.3|4451.3|4457.3|4451.3|4451.7|4445.7|10
1611882380000|2021-01-29 01:06:20|4457.7|4451.7|4458.2|4452.2|4458.7|4452.7|4457.7|4451.7|8
1611882390000|2021-01-29 01:06:30|4459.3|4453.3|4460|4454|4460.5|4454.5|4458.8|4452.8|9
1611882400000|2021-01-29 01:06:40|4459.8|4453.8|4458.3|4452.3|4459.8|4453.8|4458.3|4452.3|5
1611882410000|2021-01-29 01:06:50|4458.8|4452.8|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|6
1611882420000|2021-01-29 01:07:00|4460.2|4454.2|4457.3|4451.3|4460.3|4454.3|4456.1|4450.1|21
1611882430000|2021-01-29 01:07:10|4458.2|4452.2|4456.3|4450.3|4459.2|4453.2|4456.2|4450.2|39
1611882440000|2021-01-29 01:07:20|4456.5|4450.5|4457|4451|4457|4451|4456.5|4450.5|2
1611882450000|2021-01-29 01:07:30|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4456.6|4450.6|3
1611882460000|2021-01-29 01:07:40|4456.3|4450.3|4456.5|4450.5|4457.5|4451.5|4456.1|4450.1|7
1611882470000|2021-01-29 01:07:50|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457|4451|2
1611882480000|2021-01-29 01:08:00|4457.6|4451.6|4458.5|4452.5|4458.5|4452.5|4457.6|4451.6|1
1611882490000|2021-01-29 01:08:10|4458.7|4452.7|4459.1|4453.1|4459.1|4453.1|4458.4|4452.4|4
1611882500000|2021-01-29 01:08:20|4458.6|4452.6|4457.6|4451.6|4458.6|4452.6|4457.6|4451.6|4
1611882510000|2021-01-29 01:08:30|4457.5|4451.5|4457.1|4451.1|4457.8|4451.8|4457.1|4451.1|0
1611882520000|2021-01-29 01:08:40|4456.7|4450.7|4453.7|4447.7|4456.7|4450.7|4453.7|4447.7|13
1611882530000|2021-01-29 01:08:50|4453.8|4447.8|4454.7|4448.7|4454.7|4448.7|4452.3|4446.3|19
1611882540000|2021-01-29 01:09:00|4454.8|4448.8|4452|4446|4454.8|4448.8|4452|4446|9
1611882550000|2021-01-29 01:09:10|4451.5|4445.5|4450.8|4444.8|4451.5|4445.5|4450.5|4444.5|8
1611882560000|2021-01-29 01:09:20|4451|4445|4450|4444|4451|4445|4449.8|4443.8|7
1611882570000|2021-01-29 01:09:30|4450.1|4444.1|4450.3|4444.3|4450.8|4444.8|4450.1|4444.1|1
1611882580000|2021-01-29 01:09:40|4450|4444|4451|4445|4451|4445|4449.6|4443.6|11
1611882590000|2021-01-29 01:09:50|4450.8|4444.8|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|0
1611882600000|2021-01-29 01:10:00|4451.2|4445.2|4450.3|4444.3|4451.2|4445.2|4449.6|4443.6|7
1611882610000|2021-01-29 01:10:10|4450.5|4444.5|4454|4448|4454.7|4448.7|4450.5|4444.5|19
1611882620000|2021-01-29 01:10:20|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|1
1611882630000|2021-01-29 01:10:30|4454.6|4448.6|4456|4450|4456|4450|4454.5|4448.5|16
1611882640000|2021-01-29 01:10:40|4456.3|4450.3|4456.5|4450.5|4456.5|4450.5|4456|4450|1
1611882650000|2021-01-29 01:10:50|4457.5|4451.5|4457.5|4451.5|4458|4452|4457.3|4451.3|21
1611882660000|2021-01-29 01:11:00|4458|4452|4457.6|4451.6|4458.5|4452.5|4457|4451|8
1611882670000|2021-01-29 01:11:10|4457|4451|4458.2|4452.2|4458.2|4452.2|4457|4451|24
1611882680000|2021-01-29 01:11:20|4458.1|4452.1|4457.6|4451.6|4458.1|4452.1|4457.6|4451.6|14
1611882690000|2021-01-29 01:11:30|4457.7|4451.7|4458.6|4452.6|4459.1|4453.1|4457.7|4451.7|11
1611882700000|2021-01-29 01:11:40|4457.7|4451.7|4456.4|4450.4|4457.7|4451.7|4456.4|4450.4|6
1611882710000|2021-01-29 01:11:50|||||||||2
1611882720000|2021-01-29 01:12:00|4455.4|4449.4|4455.3|4449.3|4455.4|4449.4|4454.9|4448.9|4
1611882730000|2021-01-29 01:12:10|4456.1|4450.1|4455.2|4449.2|4457.2|4451.2|4454.7|4448.7|7
1611882740000|2021-01-29 01:12:20|4455.1|4449.1|4458.8|4452.8|4458.8|4452.8|4455.1|4449.1|8
1611882750000|2021-01-29 01:12:30|4459.2|4453.2|4460.3|4454.3|4460.3|4454.3|4458.8|4452.8|3
1611882760000|2021-01-29 01:12:40|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611882770000|2021-01-29 01:12:50|4460.8|4454.8|4462.4|4456.4|4462.4|4456.4|4460.8|4454.8|6
1611882780000|2021-01-29 01:13:00|4462.3|4456.3|4464.2|4458.2|4465.1|4459.1|4462.3|4456.3|15
1611882790000|2021-01-29 01:13:10|4464.6|4458.6|4462.3|4456.3|4464.6|4458.6|4462.3|4456.3|4
1611882800000|2021-01-29 01:13:20|4462.7|4456.7|4463.3|4457.3|4463.3|4457.3|4462.7|4456.7|2
1611882810000|2021-01-29 01:13:30|4463.2|4457.2|4461.8|4455.8|4463.7|4457.7|4461.8|4455.8|4
1611882820000|2021-01-29 01:13:40|4462.6|4456.6|4463.8|4457.8|4463.8|4457.8|4462.6|4456.6|5
1611882830000|2021-01-29 01:13:50|4463.9|4457.9|4463.4|4457.4|4463.9|4457.9|4463.3|4457.3|1
1611882840000|2021-01-29 01:14:00|4463.1|4457.1|4462.4|4456.4|4463.4|4457.4|4462.4|4456.4|3
1611882850000|2021-01-29 01:14:10|4462.8|4456.8|4463.3|4457.3|4463.4|4457.4|4462.8|4456.8|6
1611882860000|2021-01-29 01:14:20|4462.8|4456.8|4464.2|4458.2|4464.2|4458.2|4462.8|4456.8|4
1611882870000|2021-01-29 01:14:30|4463.8|4457.8|4465.6|4459.6|4465.6|4459.6|4463.8|4457.8|3
1611882880000|2021-01-29 01:14:40|4465.1|4459.1|4462.2|4456.2|4465.1|4459.1|4462.2|4456.2|15
1611882890000|2021-01-29 01:14:50|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1611882900000|2021-01-29 01:15:00|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|1
1611882910000|2021-01-29 01:15:10|4463.1|4457.1|4461.2|4455.2|4463.3|4457.3|4461.2|4455.2|7
1611882920000|2021-01-29 01:15:20|4460.3|4454.3|4460.2|4454.2|4460.3|4454.3|4459.8|4453.8|3
1611882930000|2021-01-29 01:15:30|4461.2|4455.2|4460.3|4454.3|4461.2|4455.2|4459.7|4453.7|1
1611882940000|2021-01-29 01:15:40|4460.4|4454.4|4461.3|4455.3|4461.3|4455.3|4460.4|4454.4|2
1611882950000|2021-01-29 01:15:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1611882960000|2021-01-29 01:16:00|4460.8|4454.8|4460.2|4454.2|4460.8|4454.8|4460.2|4454.2|3
1611882990000|2021-01-29 01:16:30|4460.3|4454.3|4461.8|4455.8|4461.8|4455.8|4460.3|4454.3|4
1611883000000|2021-01-29 01:16:40|4461.7|4455.7|4460.3|4454.3|4461.7|4455.7|4460.2|4454.2|1
1611883010000|2021-01-29 01:16:50|4460.2|4454.2|4460.4|4454.4|4460.4|4454.4|4460.2|4454.2|0
1611883020000|2021-01-29 01:17:00|4460.2|4454.2|4459.3|4453.3|4460.2|4454.2|4459.3|4453.3|3
1611883030000|2021-01-29 01:17:10|4458.6|4452.6|4458.4|4452.4|4458.6|4452.6|4458.4|4452.4|1
1611883040000|2021-01-29 01:17:20|4458.8|4452.8|4458.3|4452.3|4459.4|4453.4|4458.3|4452.3|4
1611883060000|2021-01-29 01:17:40|4457.9|4451.9|4457.8|4451.8|4457.9|4451.9|4457.8|4451.8|3
1611883070000|2021-01-29 01:17:50|4457.4|4451.4|4457.8|4451.8|4457.8|4451.8|4457.4|4451.4|3
1611883080000|2021-01-29 01:18:00|4457.4|4451.4|4457.3|4451.3|4457.4|4451.4|4457.1|4451.1|4
1611883100000|2021-01-29 01:18:20|4456.9|4450.9|4457.4|4451.4|4457.4|4451.4|4456.9|4450.9|4
1611883110000|2021-01-29 01:18:30|4457.1|4451.1|4457.4|4451.4|4457.4|4451.4|4457.1|4451.1|5
1611883120000|2021-01-29 01:18:40|4457.1|4451.1|4460.2|4454.2|4460.3|4454.3|4457.1|4451.1|8
1611883130000|2021-01-29 01:18:50|4460.5|4454.5|4460.2|4454.2|4460.5|4454.5|4460.2|4454.2|3
1611883140000|2021-01-29 01:19:00|4459.9|4453.9|4457.3|4451.3|4459.9|4453.9|4457.3|4451.3|4
1611883150000|2021-01-29 01:19:10|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|0
1611883170000|2021-01-29 01:19:30|4457.3|4451.3|4452.7|4446.7|4457.4|4451.4|4452.6|4446.6|14
1611883190000|2021-01-29 01:19:50|4452.3|4446.3|4452.7|4446.7|4452.8|4446.8|4452.3|4446.3|3
1611883200000|2021-01-29 01:20:00|4453.2|4447.2|4454.7|4448.7|4454.7|4448.7|4453.1|4447.1|4
1611883210000|2021-01-29 01:20:10|4454.8|4448.8|4457.7|4451.7|4458.4|4452.4|4454.8|4448.8|6
1611883220000|2021-01-29 01:20:20|4457.4|4451.4|4457.7|4451.7|4458.7|4452.7|4456.7|4450.7|3
1611883230000|2021-01-29 01:20:30|4457.8|4451.8|4458.1|4452.1|4458.2|4452.2|4457.8|4451.8|1
1611883240000|2021-01-29 01:20:40|4458.4|4452.4|4458.4|4452.4|4458.6|4452.6|4458.4|4452.4|0
1611883250000|2021-01-29 01:20:50|4458.7|4452.7|4459.7|4453.7|4459.7|4453.7|4458.6|4452.6|0
1611883260000|2021-01-29 01:21:00|4459.6|4453.6|4458.7|4452.7|4459.6|4453.6|4458.7|4452.7|3
1611883270000|2021-01-29 01:21:10|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|0
1611883280000|2021-01-29 01:21:20|||||||||1
1611883290000|2021-01-29 01:21:30|4459.1|4453.1|4462.1|4456.1|4462.1|4456.1|4459.1|4453.1|8
1611883300000|2021-01-29 01:21:40|4462.4|4456.4|4465.4|4459.4|4465.8|4459.8|4462.4|4456.4|10
1611883310000|2021-01-29 01:21:50|4465.2|4459.2|4463.4|4457.4|4465.2|4459.2|4463.4|4457.4|5
1611883320000|2021-01-29 01:22:00|||||||||1
1611883330000|2021-01-29 01:22:10|4463.3|4457.3|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|2
1611883340000|2021-01-29 01:22:20|4463.1|4457.1|4463.4|4457.4|4463.4|4457.4|4463.1|4457.1|1
1611883350000|2021-01-29 01:22:30|4463.6|4457.6|4464.3|4458.3|4464.4|4458.4|4463.6|4457.6|1
1611883360000|2021-01-29 01:22:40|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|2
1611883370000|2021-01-29 01:22:50|4463.9|4457.9|4464.1|4458.1|4464.1|4458.1|4463.4|4457.4|4
1611883380000|2021-01-29 01:23:00|4464.4|4458.4|4465.4|4459.4|4466.1|4460.1|4464.4|4458.4|7
1611883390000|2021-01-29 01:23:10|4465.3|4459.3|4463.7|4457.7|4465.3|4459.3|4463.6|4457.6|1
1611883410000|2021-01-29 01:23:30|4463.3|4457.3|4466.4|4460.4|4466.6|4460.6|4463.3|4457.3|5
1611883420000|2021-01-29 01:23:40|4465.6|4459.6|4465.7|4459.7|4465.7|4459.7|4465.6|4459.6|2
1611883430000|2021-01-29 01:23:50|4465.2|4459.2|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|2
1611883440000|2021-01-29 01:24:00|4466.8|4460.8|4465.7|4459.7|4467.3|4461.3|4465.7|4459.7|17
1611883450000|2021-01-29 01:24:10|4466.8|4460.8|4466.4|4460.4|4466.8|4460.8|4466.4|4460.4|20
1611883460000|2021-01-29 01:24:20|4466.1|4460.1|4465.7|4459.7|4466.1|4460.1|4465.7|4459.7|0
1611883470000|2021-01-29 01:24:30|4466.6|4460.6|4463.7|4457.7|4466.7|4460.7|4463.7|4457.7|7
1611883480000|2021-01-29 01:24:40|4463.6|4457.6|4463.7|4457.7|4463.7|4457.7|4463.6|4457.6|0
1611883490000|2021-01-29 01:24:50|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1611883500000|2021-01-29 01:25:00|4464.7|4458.7|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|1
1611883520000|2021-01-29 01:25:20|4465.6|4459.6|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|2
1611883530000|2021-01-29 01:25:30|4465.8|4459.8|4466.7|4460.7|4466.8|4460.8|4465.8|4459.8|11
1611883540000|2021-01-29 01:25:40|4466.3|4460.3|4465.8|4459.8|4466.3|4460.3|4465.8|4459.8|2
1611883550000|2021-01-29 01:25:50|4465.3|4459.3|4465|4459|4465.3|4459.3|4465|4459|2
1611883560000|2021-01-29 01:26:00|4465.3|4459.3|4465.3|4459.3|4465.5|4459.5|4465.3|4459.3|0
1611883580000|2021-01-29 01:26:20|4465.8|4459.8|4466|4460|4466|4460|4465.8|4459.8|2
1611883590000|2021-01-29 01:26:30|4465.8|4459.8|4466.8|4460.8|4466.8|4460.8|4465.8|4459.8|2
1611883600000|2021-01-29 01:26:40|4467|4461|4466|4460|4467|4461|4466|4460|3
1611883620000|2021-01-29 01:27:00|4465|4459|4465|4459|4465|4459|4465|4459|6
1611883630000|2021-01-29 01:27:10|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|5
1611883640000|2021-01-29 01:27:20|4466|4460|4466.6|4460.6|4466.6|4460.6|4466|4460|1
1611883650000|2021-01-29 01:27:30|4466.2|4460.2|4465|4459|4466.2|4460.2|4464.7|4458.7|1
1611883660000|2021-01-29 01:27:40|4465.1|4459.1|4466.2|4460.2|4466.9|4460.9|4465.1|4459.1|3
1611883670000|2021-01-29 01:27:50|4466.6|4460.6|4466.2|4460.2|4466.6|4460.6|4466.2|4460.2|1
1611883680000|2021-01-29 01:28:00|4465.7|4459.7|4465.7|4459.7|4466.1|4460.1|4465.2|4459.2|1
1611883690000|2021-01-29 01:28:10|4465.2|4459.2|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|0
1611883710000|2021-01-29 01:28:30|4465.5|4459.5|4465.4|4459.4|4465.5|4459.5|4465|4459|1
1611883720000|2021-01-29 01:28:40|4465.7|4459.7|4465.2|4459.2|4466.2|4460.2|4465.2|4459.2|1
1611883730000|2021-01-29 01:28:50|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|3
1611883740000|2021-01-29 01:29:00|4465.9|4459.9|4466.2|4460.2|4466.2|4460.2|4465.9|4459.9|1
1611883750000|2021-01-29 01:29:10|4466|4460|4465.2|4459.2|4466|4460|4465.2|4459.2|0
1611883760000|2021-01-29 01:29:20|4465.4|4459.4|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|0
1611883770000|2021-01-29 01:29:30|4466.1|4460.1|4466.2|4460.2|4467.4|4461.4|4466.1|4460.1|2
1611883780000|2021-01-29 01:29:40|4466.4|4460.4|4465.4|4459.4|4466.4|4460.4|4465.4|4459.4|2
1611883790000|2021-01-29 01:29:50|4465.7|4459.7|4465.4|4459.4|4466.2|4460.2|4465.2|4459.2|2
1611883800000|2021-01-29 01:30:00|4465.9|4459.9|4469.2|4463.2|4469.2|4463.2|4465.9|4459.9|8
1611883810000|2021-01-29 01:30:10|4470.2|4464.2|4469.7|4463.7|4470.2|4464.2|4469.7|4463.7|2
1611883820000|2021-01-29 01:30:20|4469.4|4463.4|4472.2|4466.2|4472.2|4466.2|4469.4|4463.4|7
1611883830000|2021-01-29 01:30:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|2
1611883840000|2021-01-29 01:30:40|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|3
1611883850000|2021-01-29 01:30:50|4472.2|4466.2|4470.7|4464.7|4472.2|4466.2|4470.7|4464.7|1
1611883860000|2021-01-29 01:31:00|4471.2|4465.2|4471.2|4465.2|4471.7|4465.7|4471.2|4465.2|2
1611883870000|2021-01-29 01:31:10|4471.1|4465.1|4469.7|4463.7|4471.1|4465.1|4469.7|4463.7|2
1611883880000|2021-01-29 01:31:20|4470.2|4464.2|4469.2|4463.2|4470.2|4464.2|4469.2|4463.2|6
1611883890000|2021-01-29 01:31:30|4469.6|4463.6|4468.2|4462.2|4470.2|4464.2|4468.2|4462.2|3
1611883900000|2021-01-29 01:31:40|4467.2|4461.2|4466.2|4460.2|4467.2|4461.2|4466.1|4460.1|2
1611883910000|2021-01-29 01:31:50|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|1
1611883920000|2021-01-29 01:32:00|4466|4460|4465.1|4459.1|4466|4460|4465.1|4459.1|1
1611883930000|2021-01-29 01:32:10|4464|4458|4464.1|4458.1|4464.6|4458.6|4464|4458|3
1611883940000|2021-01-29 01:32:20|4464.2|4458.2|4466.1|4460.1|4466.1|4460.1|4464.2|4458.2|3
1611883950000|2021-01-29 01:32:30|4466.2|4460.2|4464.6|4458.6|4466.2|4460.2|4464.6|4458.6|4
1611883960000|2021-01-29 01:32:40|4464.9|4458.9|4464.6|4458.6|4465.2|4459.2|4464.6|4458.6|8
1611883970000|2021-01-29 01:32:50|4464.7|4458.7|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|0
1611883980000|2021-01-29 01:33:00|4464.1|4458.1|4464.2|4458.2|4464.6|4458.6|4464.1|4458.1|2
1611883990000|2021-01-29 01:33:10|4463.9|4457.9|4464.2|4458.2|4464.2|4458.2|4463.9|4457.9|2
1611884000000|2021-01-29 01:33:20|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|1
1611884010000|2021-01-29 01:33:30|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1611884020000|2021-01-29 01:33:40|4465.7|4459.7|4466.1|4460.1|4466.1|4460.1|4465.7|4459.7|1
1611884030000|2021-01-29 01:33:50|4466|4460|4465.2|4459.2|4466.3|4460.3|4465.2|4459.2|1
1611884040000|2021-01-29 01:34:00|4465|4459|4464|4458|4465|4459|4464|4458|1
1611884050000|2021-01-29 01:34:10|4463.5|4457.5|4462|4456|4463.5|4457.5|4462|4456|5
1611884060000|2021-01-29 01:34:20|4461.6|4455.6|4461|4455|4462|4456|4461|4455|3
1611884070000|2021-01-29 01:34:30|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|1
1611884090000|2021-01-29 01:34:50|4461.1|4455.1|4462.2|4456.2|4462.3|4456.3|4461.1|4455.1|2
1611884110000|2021-01-29 01:35:10|4461.8|4455.8|4461.2|4455.2|4461.8|4455.8|4460.8|4454.8|2
1611884130000|2021-01-29 01:35:30|4460.8|4454.8|4457.3|4451.3|4460.8|4454.8|4457.3|4451.3|24
1611884140000|2021-01-29 01:35:40|4457.2|4451.2|4458.2|4452.2|4458.2|4452.2|4457.2|4451.2|1
1611884150000|2021-01-29 01:35:50|4458.3|4452.3|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1611884160000|2021-01-29 01:36:00|4459.2|4453.2|4460.3|4454.3|4460.3|4454.3|4459.2|4453.2|6
1611884170000|2021-01-29 01:36:10|4460.2|4454.2|4460.5|4454.5|4460.8|4454.8|4460.2|4454.2|0
1611884190000|2021-01-29 01:36:30|4460.3|4454.3|4460|4454|4460.3|4454.3|4460|4454|0
1611884200000|2021-01-29 01:36:40|4460.3|4454.3|4461.5|4455.5|4462|4456|4460.3|4454.3|4
1611884220000|2021-01-29 01:37:00|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4
1611884230000|2021-01-29 01:37:10|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|5
1611884240000|2021-01-29 01:37:20|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|1
1611884250000|2021-01-29 01:37:30|4462.3|4456.3|4462.7|4456.7|4462.7|4456.7|4462.3|4456.3|2
1611884260000|2021-01-29 01:37:40|4462.8|4456.8|4463.2|4457.2|4463.2|4457.2|4462.8|4456.8|1
1611884270000|2021-01-29 01:37:50|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|3
1611884280000|2021-01-29 01:38:00|4463.9|4457.9|4461.2|4455.2|4463.9|4457.9|4461.2|4455.2|5
1611884290000|2021-01-29 01:38:10|4461.3|4455.3|4461.7|4455.7|4461.7|4455.7|4461.3|4455.3|3
1611884320000|2021-01-29 01:38:40|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.3|4453.3|10
1611884330000|2021-01-29 01:38:50|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461.1|4455.1|4
1611884340000|2021-01-29 01:39:00|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1611884390000|2021-01-29 01:39:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|1
1611884400000|2021-01-29 01:40:00|4460.7|4454.7|4458.5|4452.5|4460.7|4454.7|4458.5|4452.5|7
1611884410000|2021-01-29 01:40:10|4459|4453|4459|4453|4459|4453|4459|4453|0
1611884420000|2021-01-29 01:40:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1611884430000|2021-01-29 01:40:30|4459.2|4453.2|4459.2|4453.2|4459.7|4453.7|4459.2|4453.2|4
1611884440000|2021-01-29 01:40:40|4458.8|4452.8|4459.2|4453.2|4459.2|4453.2|4458.8|4452.8|1
1611884450000|2021-01-29 01:40:50|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1611884460000|2021-01-29 01:41:00|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|1
1611884470000|2021-01-29 01:41:10|||||||||1
1611884480000|2021-01-29 01:41:20|4459.1|4453.1|4460.3|4454.3|4460.3|4454.3|4459.1|4453.1|3
1611884490000|2021-01-29 01:41:30|4460.5|4454.5|4461.6|4455.6|4461.6|4455.6|4460.5|4454.5|1
1611884500000|2021-01-29 01:41:40|4462.5|4456.5|4462.6|4456.6|4462.6|4456.6|4462.5|4456.5|2
1611884510000|2021-01-29 01:41:50|4462.3|4456.3|4461.5|4455.5|4462.3|4456.3|4461.5|4455.5|1
1611884520000|2021-01-29 01:42:00|4460.5|4454.5|4461.5|4455.5|4461.5|4455.5|4460.5|4454.5|6
1611884530000|2021-01-29 01:42:10|4461.6|4455.6|4463.5|4457.5|4463.5|4457.5|4461.6|4455.6|5
1611884540000|2021-01-29 01:42:20|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|2
1611884550000|2021-01-29 01:42:30|4462.6|4456.6|4463.5|4457.5|4463.5|4457.5|4462.6|4456.6|2
1611884560000|2021-01-29 01:42:40|4464|4458|4463.5|4457.5|4464|4458|4463.5|4457.5|0
1611884600000|2021-01-29 01:43:20|4463.3|4457.3|4464.3|4458.3|4464.7|4458.7|4463.3|4457.3|5
1611884610000|2021-01-29 01:43:30|4463.3|4457.3|4463.3|4457.3|4463.5|4457.5|4463.3|4457.3|2
1611884630000|2021-01-29 01:43:50|4463.7|4457.7|4462.2|4456.2|4463.7|4457.7|4462.2|4456.2|3
1611884670000|2021-01-29 01:44:30|4461.5|4455.5|4461.3|4455.3|4461.5|4455.5|4461.2|4455.2|7
1611884680000|2021-01-29 01:44:40|4461.5|4455.5|4459.8|4453.8|4461.5|4455.5|4459.8|4453.8|9
1611884690000|2021-01-29 01:44:50|4460.2|4454.2|4459.8|4453.8|4460.2|4454.2|4459.8|4453.8|1
1611884700000|2021-01-29 01:45:00|4460.2|4454.2|4459.8|4453.8|4460.2|4454.2|4459.8|4453.8|15
1611884720000|2021-01-29 01:45:20|4459.7|4453.7|4458.2|4452.2|4459.7|4453.7|4457.1|4451.1|4
1611884730000|2021-01-29 01:45:30|4457.8|4451.8|4458.2|4452.2|4458.2|4452.2|4457.8|4451.8|2
1611884740000|2021-01-29 01:45:40|4458.3|4452.3|4458.2|4452.2|4458.3|4452.3|4458.2|4452.2|1
1611884750000|2021-01-29 01:45:50|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1611884760000|2021-01-29 01:46:00|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1611884790000|2021-01-29 01:46:30|4457.8|4451.8|4457|4451|4457.8|4451.8|4457|4451|1
1611884800000|2021-01-29 01:46:40|4457.5|4451.5|4457.8|4451.8|4457.8|4451.8|4457.5|4451.5|1
1611884810000|2021-01-29 01:46:50|4458.3|4452.3|4458.5|4452.5|4458.5|4452.5|4458.3|4452.3|0
1611884860000|2021-01-29 01:47:40|4458.1|4452.1|4457|4451|4458.1|4452.1|4457|4451|8
1611884870000|2021-01-29 01:47:50|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457|4451|2
1611884880000|2021-01-29 01:48:00|4457|4451|4452.2|4446.2|4457|4451|4451.5|4445.5|25
1611884890000|2021-01-29 01:48:10|4452.3|4446.3|4452.8|4446.8|4452.8|4446.8|4452.2|4446.2|0
1611884900000|2021-01-29 01:48:20|4453.2|4447.2|4454.1|4448.1|4454.2|4448.2|4453.2|4447.2|2
1611884910000|2021-01-29 01:48:30|4453.2|4447.2|4453.6|4447.6|4453.6|4447.6|4452.7|4446.7|0
1611884930000|2021-01-29 01:48:50|4454.2|4448.2|4454.1|4448.1|4454.2|4448.2|4454.1|4448.1|1
1611884950000|2021-01-29 01:49:10|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1611884960000|2021-01-29 01:49:20|4454.6|4448.6|4454.2|4448.2|4454.6|4448.6|4454.2|4448.2|2
1611884970000|2021-01-29 01:49:30|4454.6|4448.6|4452.3|4446.3|4454.6|4448.6|4452.3|4446.3|7
1611884980000|2021-01-29 01:49:40|4451.7|4445.7|4452.2|4446.2|4452.2|4446.2|4451.6|4445.6|2
1611885000000|2021-01-29 01:50:00|4452.1|4446.1|4451.6|4445.6|4452.1|4446.1|4451.6|4445.6|1
1611885010000|2021-01-29 01:50:10|4451.2|4445.2|4449.2|4443.2|4451.2|4445.2|4449.2|4443.2|6
1611885020000|2021-01-29 01:50:20|4449.3|4443.3|4450.2|4444.2|4450.2|4444.2|4449.3|4443.3|1
1611885030000|2021-01-29 01:50:30|4449.8|4443.8|4449.2|4443.2|4449.8|4443.8|4448.8|4442.8|2
1611885040000|2021-01-29 01:50:40|4448.7|4442.7|4449.2|4443.2|4449.2|4443.2|4448.7|4442.7|2
1611885050000|2021-01-29 01:50:50|4448.8|4442.8|4449.2|4443.2|4449.2|4443.2|4448.2|4442.2|6
1611885060000|2021-01-29 01:51:00|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4447.3|4441.3|6
1611885070000|2021-01-29 01:51:10|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|2
1611885080000|2021-01-29 01:51:20|4449.6|4443.6|4453.2|4447.2|4453.6|4447.6|4449.6|4443.6|3
1611885090000|2021-01-29 01:51:30|4453.6|4447.6|4452.1|4446.1|4453.6|4447.6|4450.7|4444.7|2
1611885100000|2021-01-29 01:51:40|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.2|4446.2|1
1611885120000|2021-01-29 01:52:00|4451.8|4445.8|4451.3|4445.3|4451.8|4445.8|4451.2|4445.2|2
1611885130000|2021-01-29 01:52:10|4451.2|4445.2|4452.3|4446.3|4452.3|4446.3|4451.2|4445.2|3
1611885150000|2021-01-29 01:52:30|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1611885160000|2021-01-29 01:52:40|4452.8|4446.8|4452.7|4446.7|4453.2|4447.2|4452.7|4446.7|1
1611885170000|2021-01-29 01:52:50|4452.2|4446.2|4448.8|4442.8|4452.2|4446.2|4448.8|4442.8|7
1611885180000|2021-01-29 01:53:00|4447.7|4441.7|4446.8|4440.8|4448.2|4442.2|4446.8|4440.8|13
1611885190000|2021-01-29 01:53:10|4447.7|4441.7|4446.5|4440.5|4447.7|4441.7|4445.3|4439.3|6
1611885200000|2021-01-29 01:53:20|4446.1|4440.1|4446.5|4440.5|4446.5|4440.5|4446.1|4440.1|34
1611885210000|2021-01-29 01:53:30|4446.3|4440.3|4445.2|4439.2|4446.3|4440.3|4444.7|4438.7|4
1611885220000|2021-01-29 01:53:40|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|3
1611885230000|2021-01-29 01:53:50|4446.2|4440.2|4447.2|4441.2|4447.2|4441.2|4446.2|4440.2|0
1611885240000|2021-01-29 01:54:00|4447.1|4441.1|4446.2|4440.2|4447.1|4441.1|4446.2|4440.2|1
1611885250000|2021-01-29 01:54:10|4446.8|4440.8|4446.3|4440.3|4446.8|4440.8|4446.3|4440.3|1
1611885260000|2021-01-29 01:54:20|4446.5|4440.5|4446.3|4440.3|4447.2|4441.2|4446.3|4440.3|0
1611885270000|2021-01-29 01:54:30|4446.1|4440.1|4446.2|4440.2|4446.2|4440.2|4445.6|4439.6|1
1611885280000|2021-01-29 01:54:40|4446.3|4440.3|4446.2|4440.2|4446.3|4440.3|4445.8|4439.8|0
1611885290000|2021-01-29 01:54:50|4445.7|4439.7|4444.8|4438.8|4445.7|4439.7|4444.8|4438.8|6
1611885300000|2021-01-29 01:55:00|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4444.7|4438.7|30
1611885310000|2021-01-29 01:55:10|4445.3|4439.3|4445.2|4439.2|4446.2|4440.2|4445.2|4439.2|1
1611885320000|2021-01-29 01:55:20|4444.8|4438.8|4445.2|4439.2|4445.2|4439.2|4444.8|4438.8|2
1611885330000|2021-01-29 01:55:30|4445.6|4439.6|4446.2|4440.2|4446.2|4440.2|4445.6|4439.6|1
1611885350000|2021-01-29 01:55:50|4446.1|4440.1|4446.2|4440.2|4446.2|4440.2|4446.1|4440.1|0
1611885360000|2021-01-29 01:56:00|4445.2|4439.2|4446.8|4440.8|4446.8|4440.8|4444.7|4438.7|2
1611885370000|2021-01-29 01:56:10|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4445.8|4439.8|1
1611885380000|2021-01-29 01:56:20|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1611885390000|2021-01-29 01:56:30|4446.8|4440.8|4447.2|4441.2|4447.2|4441.2|4446.2|4440.2|3
1611885400000|2021-01-29 01:56:40|4447.5|4441.5|4448.3|4442.3|4448.3|4442.3|4447.5|4441.5|0
1611885410000|2021-01-29 01:56:50|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|0
1611885420000|2021-01-29 01:57:00|4448.5|4442.5|4447.3|4441.3|4448.5|4442.5|4447.3|4441.3|2
1611885450000|2021-01-29 01:57:30|4447|4441|4447.2|4441.2|4447.2|4441.2|4446.8|4440.8|0
1611885460000|2021-01-29 01:57:40|4447.5|4441.5|4447.8|4441.8|4447.8|4441.8|4447.5|4441.5|0
1611885480000|2021-01-29 01:58:00|4446.8|4440.8|4447.3|4441.3|4447.3|4441.3|4446.8|4440.8|2
1611885490000|2021-01-29 01:58:10|4447.8|4441.8|4448.2|4442.2|4448.2|4442.2|4447.8|4441.8|7
1611885510000|2021-01-29 01:58:30|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|0
1611885520000|2021-01-29 01:58:40|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|0
1611885530000|2021-01-29 01:58:50|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|0
1611885550000|2021-01-29 01:59:10|4448.2|4442.2|4447.3|4441.3|4448.2|4442.2|4447.3|4441.3|5
1611885560000|2021-01-29 01:59:20|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|0
1611885570000|2021-01-29 01:59:30|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|2
1611885590000|2021-01-29 01:59:50|4448.2|4442.2|4447.8|4441.8|4448.5|4442.5|4447.8|4441.8|3
1611885600000|2021-01-29 02:00:00|4447.5|4441.5|4446.3|4440.3|4447.5|4441.5|4446.3|4440.3|3
1611885610000|2021-01-29 02:00:10|4446.5|4440.5|4446.3|4440.3|4446.8|4440.8|4446.3|4440.3|0
1611885620000|2021-01-29 02:00:20|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1611885630000|2021-01-29 02:00:30|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|1
1611885650000|2021-01-29 02:00:50|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|1
1611885660000|2021-01-29 02:01:00|4445.3|4439.3|4445.2|4439.2|4445.3|4439.3|4444.7|4438.7|3
1611885670000|2021-01-29 02:01:10|4445.5|4439.5|4445.3|4439.3|4445.5|4439.5|4445.3|4439.3|0
1611885680000|2021-01-29 02:01:20|4446.2|4440.2|4445.2|4439.2|4446.2|4440.2|4444.6|4438.6|5
1611885690000|2021-01-29 02:01:30|4444.7|4438.7|4444.8|4438.8|4445.3|4439.3|4444.7|4438.7|1
1611885700000|2021-01-29 02:01:40|4445.2|4439.2|4447.1|4441.1|4447.1|4441.1|4445.2|4439.2|2
1611885710000|2021-01-29 02:01:50|4446.9|4440.9|4446.6|4440.6|4446.9|4440.9|4446.6|4440.6|1
1611885720000|2021-01-29 02:02:00|4445.7|4439.7|4445.8|4439.8|4445.8|4439.8|4445.7|4439.7|1
1611885730000|2021-01-29 02:02:10|4446.2|4440.2|4445.8|4439.8|4446.2|4440.2|4445.8|4439.8|0
1611885740000|2021-01-29 02:02:20|4446.2|4440.2|4445.8|4439.8|4446.2|4440.2|4445.8|4439.8|0
1611885750000|2021-01-29 02:02:30|4446.2|4440.2|4445.8|4439.8|4446.5|4440.5|4445.3|4439.3|4
1611885760000|2021-01-29 02:02:40|4445.5|4439.5|4445.2|4439.2|4445.5|4439.5|4444.1|4438.1|5
1611885770000|2021-01-29 02:02:50|4445.7|4439.7|4445.2|4439.2|4445.7|4439.7|4445.2|4439.2|1
1611885780000|2021-01-29 02:03:00|4444.3|4438.3|4444.2|4438.2|4444.3|4438.3|4444.2|4438.2|1
1611885790000|2021-01-29 02:03:10|4444.3|4438.3|4444.3|4438.3|4445.2|4439.2|4444.3|4438.3|9
1611885810000|2021-01-29 02:03:30|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|0
1611885820000|2021-01-29 02:03:40|4444.6|4438.6|4445.7|4439.7|4445.7|4439.7|4444.6|4438.6|1
1611885830000|2021-01-29 02:03:50|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.7|4439.7|0
1611885840000|2021-01-29 02:04:00|4445.7|4439.7|4444.4|4438.4|4445.7|4439.7|4444.4|4438.4|14
1611885850000|2021-01-29 02:04:10|4444.2|4438.2|4443.4|4437.4|4444.2|4438.2|4443.4|4437.4|3
1611885870000|2021-01-29 02:04:30|4443.1|4437.1|4443.4|4437.4|4443.4|4437.4|4443.1|4437.1|1
1611885880000|2021-01-29 02:04:40|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|1
1611885890000|2021-01-29 02:04:50|4444.4|4438.4|4445.2|4439.2|4445.2|4439.2|4444.4|4438.4|0
1611885900000|2021-01-29 02:05:00|4444.8|4438.8|4443.4|4437.4|4444.8|4438.8|4443.4|4437.4|10
1611885920000|2021-01-29 02:05:20|||||||||3
1611885930000|2021-01-29 02:05:30|4443.1|4437.1|4442.2|4436.2|4443.1|4437.1|4441.8|4435.8|11
1611885940000|2021-01-29 02:05:40|4442.6|4436.6|4442.2|4436.2|4442.7|4436.7|4442.2|4436.2|0
1611885970000|2021-01-29 02:06:10|4442.6|4436.6|4443.2|4437.2|4443.2|4437.2|4442.6|4436.6|7
1611885990000|2021-01-29 02:06:30|4443.5|4437.5|4444.2|4438.2|4444.2|4438.2|4443.5|4437.5|0
1611886000000|2021-01-29 02:06:40|4444.3|4438.3|4443.2|4437.2|4445.2|4439.2|4443.2|4437.2|2
1611886010000|2021-01-29 02:06:50|4442.8|4436.8|4442.2|4436.2|4442.8|4436.8|4442.2|4436.2|0
1611886020000|2021-01-29 02:07:00|4441.8|4435.8|4441.2|4435.2|4441.8|4435.8|4441.2|4435.2|6
1611886030000|2021-01-29 02:07:10|4440.8|4434.8|4441.2|4435.2|4441.2|4435.2|4440.8|4434.8|3
1611886050000|2021-01-29 02:07:30|4441.3|4435.3|4441.3|4435.3|4441.4|4435.4|4441.3|4435.3|0
1611886060000|2021-01-29 02:07:40|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1611886070000|2021-01-29 02:07:50|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1611886080000|2021-01-29 02:08:00|4441.9|4435.9|4442.2|4436.2|4442.2|4436.2|4441.9|4435.9|4
1611886090000|2021-01-29 02:08:10|4442.5|4436.5|4442.2|4436.2|4442.5|4436.5|4442.2|4436.2|6
1611886100000|2021-01-29 02:08:20|4442.7|4436.7|4443.2|4437.2|4443.2|4437.2|4442.7|4436.7|0
1611886110000|2021-01-29 02:08:30|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|0
1611886120000|2021-01-29 02:08:40|4444|4438|4445|4439|4445|4439|4443.9|4437.9|1
1611886130000|2021-01-29 02:08:50|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1611886140000|2021-01-29 02:09:00|4444.9|4438.9|4446|4440|4446|4440|4444.9|4438.9|1
1611886150000|2021-01-29 02:09:10|4446.2|4440.2|4450|4444|4450|4444|4446.2|4440.2|6
1611886160000|2021-01-29 02:09:20|4449.2|4443.2|4448.2|4442.2|4449.2|4443.2|4448|4442|1
1611886170000|2021-01-29 02:09:30|4448|4442|4446.3|4440.3|4448|4442|4446.2|4440.2|4
1611886180000|2021-01-29 02:09:40|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1611886190000|2021-01-29 02:09:50|4445.9|4439.9|4445.8|4439.8|4445.9|4439.9|4445.8|4439.8|0
1611886200000|2021-01-29 02:10:00|4445.5|4439.5|4445.3|4439.3|4445.5|4439.5|4445.2|4439.2|0
1611886210000|2021-01-29 02:10:10|4445|4439|4445.2|4439.2|4445.2|4439.2|4444.2|4438.2|4
1611886220000|2021-01-29 02:10:20|4444.9|4438.9|4445.9|4439.9|4445.9|4439.9|4444.9|4438.9|0
1611886230000|2021-01-29 02:10:30|4446|4440|4445.9|4439.9|4446.5|4440.5|4445.5|4439.5|1
1611886250000|2021-01-29 02:10:50|4446|4440|4446|4440|4446|4440|4446|4440|0
1611886260000|2021-01-29 02:11:00|4445.9|4439.9|4445.5|4439.5|4445.9|4439.9|4445.5|4439.5|1
1611886270000|2021-01-29 02:11:10|4445|4439|4445|4439|4445|4439|4444.9|4438.9|0
1611886280000|2021-01-29 02:11:20|4445.2|4439.2|4446.2|4440.2|4446.2|4440.2|4445.2|4439.2|1
1611886290000|2021-01-29 02:11:30|4446|4440|4447.2|4441.2|4447.2|4441.2|4446|4440|2
1611886300000|2021-01-29 02:11:40|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|0
1611886310000|2021-01-29 02:11:50|4447.2|4441.2|4448|4442|4448|4442|4447.2|4441.2|1
1611886320000|2021-01-29 02:12:00|4447.9|4441.9|4448.2|4442.2|4448.2|4442.2|4447.9|4441.9|0
1611886330000|2021-01-29 02:12:10|4448|4442|4448.2|4442.2|4448.2|4442.2|4448|4442|0
1611886350000|2021-01-29 02:12:30|4448.5|4442.5|4449.8|4443.8|4451|4445|4448.2|4442.2|4
1611886360000|2021-01-29 02:12:40|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|0
1611886370000|2021-01-29 02:12:50|4450.5|4444.5|4451|4445|4451|4445|4450.5|4444.5|0
1611886380000|2021-01-29 02:13:00|4450.5|4444.5|4450.2|4444.2|4450.5|4444.5|4450|4444|1
1611886400000|2021-01-29 02:13:20|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.2|4444.2|1
1611886420000|2021-01-29 02:13:40|4450.4|4444.4|4451.2|4445.2|4451.5|4445.5|4449.7|4443.7|4
1611886430000|2021-01-29 02:13:50|4451.3|4445.3|4452.3|4446.3|4452.3|4446.3|4450.4|4444.4|8
1611886440000|2021-01-29 02:14:00|4451.9|4445.9|4451.8|4445.8|4451.9|4445.9|4451.8|4445.8|0
1611886450000|2021-01-29 02:14:10|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|2
1611886460000|2021-01-29 02:14:20|4451.8|4445.8|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|1
1611886470000|2021-01-29 02:14:30|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|0
1611886480000|2021-01-29 02:14:40|4454.1|4448.1|4454.4|4448.4|4454.4|4448.4|4454.1|4448.1|0
1611886500000|2021-01-29 02:15:00|4454.8|4448.8|4454.4|4448.4|4455.9|4449.9|4454.4|4448.4|3
1611886510000|2021-01-29 02:15:10|4454.2|4448.2|4455.4|4449.4|4455.4|4449.4|4454.2|4448.2|3
1611886520000|2021-01-29 02:15:20|||||||||1
1611886530000|2021-01-29 02:15:30|4454.9|4448.9|4453.9|4447.9|4454.9|4448.9|4453.9|4447.9|0
1611886540000|2021-01-29 02:15:40|4454.1|4448.1|4454.4|4448.4|4454.4|4448.4|4454.1|4448.1|3
1611886550000|2021-01-29 02:15:50|4454.8|4448.8|4454.4|4448.4|4454.8|4448.8|4454.4|4448.4|0
1611886570000|2021-01-29 02:16:10|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|3
1611886610000|2021-01-29 02:16:50|4453.1|4447.1|4452.2|4446.2|4453.1|4447.1|4450.9|4444.9|4
1611886620000|2021-01-29 02:17:00|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4451.4|4445.4|3
1611886630000|2021-01-29 02:17:10|4451.9|4445.9|4452.7|4446.7|4452.7|4446.7|4451.9|4445.9|0
1611886640000|2021-01-29 02:17:20|4453.2|4447.2|4453.2|4447.2|4453.3|4447.3|4453.2|4447.2|0
1611886650000|2021-01-29 02:17:30|4452.8|4446.8|4452.2|4446.2|4452.8|4446.8|4452.2|4446.2|1
1611886690000|2021-01-29 02:18:10|4451.8|4445.8|4451.7|4445.7|4451.8|4445.8|4451.7|4445.7|0
1611886700000|2021-01-29 02:18:20|4451.3|4445.3|4451.4|4445.4|4451.4|4445.4|4451.3|4445.3|2
1611886720000|2021-01-29 02:18:40|4451.3|4445.3|4450.9|4444.9|4451.4|4445.4|4450.9|4444.9|0
1611886740000|2021-01-29 02:19:00|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|0
1611886750000|2021-01-29 02:19:10|4450.5|4444.5|4451.2|4445.2|4451.2|4445.2|4450.3|4444.3|7
1611886790000|2021-01-29 02:19:50|4451.7|4445.7|4453.2|4447.2|4453.2|4447.2|4451.3|4445.3|2
1611886800000|2021-01-29 02:20:00|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|4
1611886810000|2021-01-29 02:20:10|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|1
1611886820000|2021-01-29 02:20:20|4453|4447|4452.2|4446.2|4453|4447|4452.2|4446.2|2
1611886830000|2021-01-29 02:20:30|4452|4446|4452.2|4446.2|4452.2|4446.2|4452|4446|0
1611886860000|2021-01-29 02:21:00|4451.8|4445.8|4452.2|4446.2|4452.2|4446.2|4451.8|4445.8|1
1611886890000|2021-01-29 02:21:30|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|0
1611886930000|2021-01-29 02:22:10|4453.7|4447.7|4454|4448|4454|4448|4453.7|4447.7|0
1611886950000|2021-01-29 02:22:30|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|1
1611886980000|2021-01-29 02:23:00|4453.8|4447.8|4453.7|4447.7|4453.8|4447.8|4453.7|4447.7|0
1611886990000|2021-01-29 02:23:10|4453|4447|4451.7|4445.7|4453|4447|4451.7|4445.7|4
1611887000000|2021-01-29 02:23:20|4451.5|4445.5|4450.8|4444.8|4451.5|4445.5|4450.8|4444.8|0
1611887010000|2021-01-29 02:23:30|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|1
1611887020000|2021-01-29 02:23:40|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452|4446|2
1611887040000|2021-01-29 02:24:00|4452|4446|4451.2|4445.2|4452|4446|4451.2|4445.2|2
1611887080000|2021-01-29 02:24:40|4452.2|4446.2|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|2
1611887110000|2021-01-29 02:25:10|4453|4447|4453|4447|4453|4447|4453|4447|0
1611887150000|2021-01-29 02:25:50|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|1
1611887160000|2021-01-29 02:26:00|4453.4|4447.4|4454.2|4448.2|4454.2|4448.2|4453.4|4447.4|0
1611887170000|2021-01-29 02:26:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|2
1611887200000|2021-01-29 02:26:40|4454.2|4448.2|4454|4448|4454.2|4448.2|4453.7|4447.7|2
1611887210000|2021-01-29 02:26:50|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|1
1611887220000|2021-01-29 02:27:00|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|3
1611887230000|2021-01-29 02:27:10|4452.9|4446.9|4453|4447|4453|4447|4452.9|4446.9|0
1611887280000|2021-01-29 02:28:00|4452.2|4446.2|4452|4446|4452.2|4446.2|4452|4446|1
1611887290000|2021-01-29 02:28:10|4452.2|4446.2|4452.5|4446.5|4452.5|4446.5|4452.2|4446.2|0
1611887300000|2021-01-29 02:28:20|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|1
1611887310000|2021-01-29 02:28:30|4452.5|4446.5|4452|4446|4452.5|4446.5|4452|4446|0
1611887340000|2021-01-29 02:29:00|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|6
1611887350000|2021-01-29 02:29:10|4449.8|4443.8|4448.2|4442.2|4449.8|4443.8|4447.7|4441.7|2
1611887360000|2021-01-29 02:29:20|||||||||10
1611887370000|2021-01-29 02:29:30|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|5
1611887400000|2021-01-29 02:30:00|4447.2|4441.2|4446.2|4440.2|4447.2|4441.2|4446.2|4440.2|3
1611887410000|2021-01-29 02:30:10|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1611887420000|2021-01-29 02:30:20|4446.3|4440.3|4445.3|4439.3|4446.3|4440.3|4445.2|4439.2|1
1611887430000|2021-01-29 02:30:30|4445.2|4439.2|4445.3|4439.3|4446|4440|4445.2|4439.2|1
1611887440000|2021-01-29 02:30:40|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1611887450000|2021-01-29 02:30:50|4445.4|4439.4|4447.2|4441.2|4447.2|4441.2|4445.4|4439.4|3
1611887460000|2021-01-29 02:31:00|4445.9|4439.9|4447.2|4441.2|4447.5|4441.5|4445.9|4439.9|11
1611887490000|2021-01-29 02:31:30|4446.7|4440.7|4446.9|4440.9|4447|4441|4446|4440|3
1611887500000|2021-01-29 02:31:40|4445.8|4439.8|4447.2|4441.2|4447.2|4441.2|4445.8|4439.8|1
1611887530000|2021-01-29 02:32:10|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1611887540000|2021-01-29 02:32:20|4446.8|4440.8|4448.2|4442.2|4448.2|4442.2|4446.8|4440.8|1
1611887560000|2021-01-29 02:32:40|4447.2|4441.2|4448|4442|4448|4442|4447.2|4441.2|0
1611887570000|2021-01-29 02:32:50|4448.2|4442.2|4452.3|4446.3|4452.3|4446.3|4448.2|4442.2|6
1611887580000|2021-01-29 02:33:00|4452.2|4446.2|4451.3|4445.3|4452.2|4446.2|4451.3|4445.3|3
1611887600000|2021-01-29 02:33:20|4451.4|4445.4|4452.1|4446.1|4452.1|4446.1|4451.4|4445.4|0
1611887610000|2021-01-29 02:33:30|4452.8|4446.8|4453.2|4447.2|4453.2|4447.2|4452.8|4446.8|1
1611887620000|2021-01-29 02:33:40|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|2
1611887630000|2021-01-29 02:33:50|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1611887680000|2021-01-29 02:34:40|4452|4446|4452.4|4446.4|4452.4|4446.4|4452|4446|0
1611887690000|2021-01-29 02:34:50|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1611887700000|2021-01-29 02:35:00|4452|4446|4451.8|4445.8|4452.4|4446.4|4451|4445|15
1611887710000|2021-01-29 02:35:10|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|0
1611887760000|2021-01-29 02:36:00|4452.3|4446.3|4451.5|4445.5|4452.3|4446.3|4451.5|4445.5|1
1611887770000|2021-01-29 02:36:10|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4450.8|4444.8|1
1611887780000|2021-01-29 02:36:20|4450.4|4444.4|4449.4|4443.4|4450.4|4444.4|4449.4|4443.4|7
1611887790000|2021-01-29 02:36:30|4449.3|4443.3|4448.5|4442.5|4449.3|4443.3|4448.5|4442.5|0
1611887800000|2021-01-29 02:36:40|4448.4|4442.4|4451.4|4445.4|4451.4|4445.4|4448.4|4442.4|1
1611887810000|2021-01-29 02:36:50|4451.5|4445.5|4451|4445|4451.9|4445.9|4451|4445|0
1611887820000|2021-01-29 02:37:00|4450.9|4444.9|4450.4|4444.4|4451|4445|4450.4|4444.4|2
1611887830000|2021-01-29 02:37:10|4450.1|4444.1|4449.4|4443.4|4450.1|4444.1|4449.4|4443.4|2
1611887870000|2021-01-29 02:37:50|4446.9|4440.9|4444.4|4438.4|4446.9|4440.9|4444.4|4438.4|24
1611887880000|2021-01-29 02:38:00|4444.3|4438.3|4443.4|4437.4|4444.3|4438.3|4443.4|4437.4|1
1611887890000|2021-01-29 02:38:10|4443|4437|4443.4|4437.4|4443.4|4437.4|4443|4437|2
1611887900000|2021-01-29 02:38:20|4442.4|4436.4|4441.5|4435.5|4442.4|4436.4|4441.5|4435.5|7
1611887910000|2021-01-29 02:38:30|4441.4|4435.4|4439|4433|4441.4|4435.4|4438.5|4432.5|17
1611887920000|2021-01-29 02:38:40|4439.4|4433.4|4439.5|4433.5|4439.5|4433.5|4439|4433|4
1611887930000|2021-01-29 02:38:50|4439|4433|4438.7|4432.7|4439|4433|4438.7|4432.7|0
1611887940000|2021-01-29 02:39:00|4438.3|4432.3|4438|4432|4438.3|4432.3|4438|4432|5
1611887950000|2021-01-29 02:39:10|4437.9|4431.9|4436.7|4430.7|4437.9|4431.9|4436.7|4430.7|13
1611887960000|2021-01-29 02:39:20|4436.5|4430.5|4435|4429|4436.5|4430.5|4434.3|4428.3|11
1611887970000|2021-01-29 02:39:30|4434.7|4428.7|4435.5|4429.5|4435.5|4429.5|4434.7|4428.7|4
1611887980000|2021-01-29 02:39:40|4435|4429|4436.7|4430.7|4436.7|4430.7|4435|4429|6
1611887990000|2021-01-29 02:39:50|4436.5|4430.5|4435.2|4429.2|4436.5|4430.5|4435.2|4429.2|2
1611888000000|2021-01-29 02:40:00|4433.7|4427.7|4434.2|4428.2|4434.7|4428.7|4433.7|4427.7|43
1611888010000|2021-01-29 02:40:10|4433.7|4427.7|4436.7|4430.7|4436.7|4430.7|4433.7|4427.7|13
1611888020000|2021-01-29 02:40:20|4436.9|4430.9|4437.5|4431.5|4437.5|4431.5|4436.9|4430.9|1
1611888030000|2021-01-29 02:40:30|4437.7|4431.7|4438.4|4432.4|4438.9|4432.9|4437.7|4431.7|9
1611888040000|2021-01-29 02:40:40|4438|4432|4438.4|4432.4|4438.9|4432.9|4438|4432|3
1611888050000|2021-01-29 02:40:50|4438.5|4432.5|4439|4433|4439|4433|4438.5|4432.5|11
1611888060000|2021-01-29 02:41:00|4438.5|4432.5|4439.5|4433.5|4439.5|4433.5|4438.5|4432.5|4
1611888070000|2021-01-29 02:41:10|4439.4|4433.4|4439.9|4433.9|4439.9|4433.9|4439.4|4433.4|0
1611888090000|2021-01-29 02:41:30|4439|4433|4438|4432|4439|4433|4438|4432|4
1611888100000|2021-01-29 02:41:40|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|9
1611888110000|2021-01-29 02:41:50|4439|4433|4439|4433|4439|4433|4439|4433|0
1611888120000|2021-01-29 02:42:00|4438.7|4432.7|4439|4433|4439|4433|4438.4|4432.4|1
1611888160000|2021-01-29 02:42:40|4439.2|4433.2|4439|4433|4439.5|4433.5|4439|4433|1
1611888170000|2021-01-29 02:42:50|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|0
1611888180000|2021-01-29 02:43:00|4439|4433|4439.4|4433.4|4439.4|4433.4|4438.5|4432.5|3
1611888190000|2021-01-29 02:43:10|4439.5|4433.5|4441.4|4435.4|4441.5|4435.5|4439.5|4433.5|0
1611888210000|2021-01-29 02:43:30|4441|4435|4441.4|4435.4|4441.4|4435.4|4440.5|4434.5|1
1611888220000|2021-01-29 02:43:40|4441.5|4435.5|4442.7|4436.7|4442.7|4436.7|4441.5|4435.5|0
1611888250000|2021-01-29 02:44:10|4442.5|4436.5|4441.7|4435.7|4442.5|4436.5|4439.7|4433.7|5
1611888260000|2021-01-29 02:44:20|4442|4436|4442.2|4436.2|4442.2|4436.2|4442|4436|1
1611888280000|2021-01-29 02:44:40|4442.5|4436.5|4443|4437|4443|4437|4442.5|4436.5|0
1611888290000|2021-01-29 02:44:50|4443.4|4437.4|4444|4438|4444|4438|4443.4|4437.4|0
1611888300000|2021-01-29 02:45:00|||||||||1
1611888310000|2021-01-29 02:45:10|4443.9|4437.9|4442.4|4436.4|4443.9|4437.9|4442.4|4436.4|0
1611888340000|2021-01-29 02:45:40|4443|4437|4443|4437|4443|4437|4442.5|4436.5|0
1611888350000|2021-01-29 02:45:50|4442.5|4436.5|4443.4|4437.4|4443.5|4437.5|4442.5|4436.5|2
1611888360000|2021-01-29 02:46:00|4442.7|4436.7|4442.5|4436.5|4442.7|4436.7|4442|4436|4
1611888370000|2021-01-29 02:46:10|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|0
1611888380000|2021-01-29 02:46:20|4442|4436|4442|4436|4442|4436|4442|4436|0
1611888390000|2021-01-29 02:46:30|4442.5|4436.5|4442.5|4436.5|4442.7|4436.7|4442.5|4436.5|1
1611888400000|2021-01-29 02:46:40|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1611888410000|2021-01-29 02:46:50|4442.7|4436.7|4443.4|4437.4|4443.4|4437.4|4442.7|4436.7|2
1611888420000|2021-01-29 02:47:00|4443.5|4437.5|4443.4|4437.4|4443.9|4437.9|4443.4|4437.4|0
1611888430000|2021-01-29 02:47:10|4443.9|4437.9|4444.3|4438.3|4444.3|4438.3|4443.9|4437.9|0
1611888440000|2021-01-29 02:47:20|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1611888460000|2021-01-29 02:47:40|4443.9|4437.9|4444.4|4438.4|4444.8|4438.8|4443.9|4437.9|3
1611888470000|2021-01-29 02:47:50|4444.3|4438.3|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|0
1611888480000|2021-01-29 02:48:00|4443.4|4437.4|4443.5|4437.5|4443.5|4437.5|4443.4|4437.4|1
1611888490000|2021-01-29 02:48:10|4443.9|4437.9|4443.4|4437.4|4444.9|4438.9|4443.4|4437.4|0
1611888510000|2021-01-29 02:48:30|4443.9|4437.9|4444.4|4438.4|4444.4|4438.4|4443.9|4437.9|0
1611888540000|2021-01-29 02:49:00|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1611888550000|2021-01-29 02:49:10|4443.4|4437.4|4445.4|4439.4|4445.4|4439.4|4443.4|4437.4|1
1611888560000|2021-01-29 02:49:20|4445.8|4439.8|4446.3|4440.3|4446.3|4440.3|4445.4|4439.4|0
1611888570000|2021-01-29 02:49:30|4446.4|4440.4|4446.4|4440.4|4447.3|4441.3|4446.4|4440.4|1
1611888590000|2021-01-29 02:49:50|4446.8|4440.8|4446.4|4440.4|4446.8|4440.8|4446.4|4440.4|1
1611888610000|2021-01-29 02:50:10|4446.7|4440.7|4447.4|4441.4|4447.4|4441.4|4446.7|4440.7|2
1611888620000|2021-01-29 02:50:20|4447.8|4441.8|4449.3|4443.3|4450.1|4444.1|4447.8|4441.8|9
1611888630000|2021-01-29 02:50:30|4448.9|4442.9|4448.4|4442.4|4448.9|4442.9|4448.4|4442.4|3
1611888640000|2021-01-29 02:50:40|4448.5|4442.5|4449.4|4443.4|4449.9|4443.9|4448.5|4442.5|1
1611888650000|2021-01-29 02:50:50|4449.3|4443.3|4449.4|4443.4|4449.4|4443.4|4448.9|4442.9|0
1611888660000|2021-01-29 02:51:00|4449.3|4443.3|4449.4|4443.4|4449.4|4443.4|4449.3|4443.3|0
1611888670000|2021-01-29 02:51:10|4449.5|4443.5|4450.4|4444.4|4450.4|4444.4|4449.5|4443.5|8
1611888680000|2021-01-29 02:51:20|4450.5|4444.5|4451|4445|4451|4445|4450.5|4444.5|0
1611888690000|2021-01-29 02:51:30|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.5|4444.5|2
1611888700000|2021-01-29 02:51:40|4451.2|4445.2|4451|4445|4451.2|4445.2|4451|4445|0
1611888710000|2021-01-29 02:51:50|4450.9|4444.9|4450.5|4444.5|4450.9|4444.9|4450|4444|8
1611888720000|2021-01-29 02:52:00|4452.4|4446.4|4452.8|4446.8|4452.9|4446.9|4452.4|4446.4|3
1611888730000|2021-01-29 02:52:10|4452.4|4446.4|4452.4|4446.4|4452.9|4446.9|4452|4446|3
1611888740000|2021-01-29 02:52:20|4452.3|4446.3|4452.4|4446.4|4452.4|4446.4|4451.4|4445.4|2
1611888750000|2021-01-29 02:52:30|4452|4446|4452|4446|4452|4446|4452|4446|0
1611888760000|2021-01-29 02:52:40|4451.8|4445.8|4451.9|4445.9|4451.9|4445.9|4451.4|4445.4|2
1611888770000|2021-01-29 02:52:50|4451.5|4445.5|4451.4|4445.4|4451.5|4445.5|4451.3|4445.3|0
1611888780000|2021-01-29 02:53:00|4451.3|4445.3|4451.4|4445.4|4451.4|4445.4|4451.3|4445.3|0
1611888790000|2021-01-29 02:53:10|4451.3|4445.3|4451.3|4445.3|4451.4|4445.4|4450.8|4444.8|0
1611888800000|2021-01-29 02:53:20|4451.4|4445.4|4451.3|4445.3|4451.4|4445.4|4451.3|4445.3|0
1611888810000|2021-01-29 02:53:30|4451.4|4445.4|4452.4|4446.4|4453.4|4447.4|4451.4|4445.4|0
1611888820000|2021-01-29 02:53:40|4453.3|4447.3|4453.1|4447.1|4453.3|4447.3|4453.1|4447.1|0
1611888830000|2021-01-29 02:53:50|4453.5|4447.5|4453.4|4447.4|4453.5|4447.5|4453.1|4447.1|0
1611888840000|2021-01-29 02:54:00|4453.3|4447.3|4452.4|4446.4|4453.3|4447.3|4452.4|4446.4|0
1611888850000|2021-01-29 02:54:10|4452|4446|4452|4446|4452|4446|4451.4|4445.4|2
1611888860000|2021-01-29 02:54:20|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|0
1611888870000|2021-01-29 02:54:30|4451|4445|4450.4|4444.4|4451|4445|4450.4|4444.4|1
1611888880000|2021-01-29 02:54:40|4449.5|4443.5|4447.4|4441.4|4449.5|4443.5|4447|4441|3
1611888890000|2021-01-29 02:54:50|4447.8|4441.8|4448.8|4442.8|4449.8|4443.8|4447.8|4441.8|4
1611888900000|2021-01-29 02:55:00|4448.4|4442.4|4447.8|4441.8|4448.4|4442.4|4447.8|4441.8|0
1611888910000|2021-01-29 02:55:10|4447.4|4441.4|4447.1|4441.1|4447.4|4441.4|4447.1|4441.1|2
1611888920000|2021-01-29 02:55:20|4447.3|4441.3|4447.1|4441.1|4447.3|4441.3|4447.1|4441.1|0
1611888930000|2021-01-29 02:55:30|4446.8|4440.8|4447.1|4441.1|4447.1|4441.1|4446.8|4440.8|0
1611888940000|2021-01-29 02:55:40|4447.3|4441.3|4447.4|4441.4|4447.4|4441.4|4447.1|4441.1|0
1611888950000|2021-01-29 02:55:50|4447.8|4441.8|4448.1|4442.1|4448.8|4442.8|4447.8|4441.8|1
1611888960000|2021-01-29 02:56:00|4447.8|4441.8|4448.1|4442.1|4448.1|4442.1|4447.8|4441.8|1
1611888970000|2021-01-29 02:56:10|4447.8|4441.8|4447.1|4441.1|4447.8|4441.8|4447.1|4441.1|3
1611888980000|2021-01-29 02:56:20|4447.6|4441.6|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|1
1611888990000|2021-01-29 02:56:30|4446.6|4440.6|4447.1|4441.1|4447.1|4441.1|4446.6|4440.6|0
1611889010000|2021-01-29 02:56:50|4446.8|4440.8|4446.3|4440.3|4446.8|4440.8|4446.3|4440.3|2
1611889020000|2021-01-29 02:57:00|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1611889030000|2021-01-29 02:57:10|4445.8|4439.8|4445.1|4439.1|4445.8|4439.8|4444.8|4438.8|2
1611889040000|2021-01-29 02:57:20|4444.8|4438.8|4446.1|4440.1|4446.1|4440.1|4444.8|4438.8|2
1611889050000|2021-01-29 02:57:30|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|0
1611889060000|2021-01-29 02:57:40|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|0
1611889070000|2021-01-29 02:57:50|4446.1|4440.1|4446.1|4440.1|4446.3|4440.3|4446.1|4440.1|2
1611889080000|2021-01-29 02:58:00|4446.3|4440.3|4447.3|4441.3|4447.3|4441.3|4446.3|4440.3|2
1611889090000|2021-01-29 02:58:10|4447.1|4441.1|4447.3|4441.3|4447.3|4441.3|4447.1|4441.1|0
1611889100000|2021-01-29 02:58:20|4447.5|4441.5|4447.8|4441.8|4448.1|4442.1|4447.5|4441.5|2
1611889110000|2021-01-29 02:58:30|4448|4442|4449.1|4443.1|4449.1|4443.1|4448|4442|5
1611889120000|2021-01-29 02:58:40|4448.8|4442.8|4449.1|4443.1|4449.1|4443.1|4448.3|4442.3|3
1611889130000|2021-01-29 02:58:50|4448.8|4442.8|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|2
1611889140000|2021-01-29 02:59:00|4447.9|4441.9|4447.3|4441.3|4448.3|4442.3|4447.3|4441.3|3
1611889150000|2021-01-29 02:59:10|4446.9|4440.9|4445.3|4439.3|4446.9|4440.9|4445.3|4439.3|4
1611889160000|2021-01-29 02:59:20|4445.4|4439.4|4445.4|4439.4|4445.8|4439.8|4445.4|4439.4|0
1611889170000|2021-01-29 02:59:30|4444.8|4438.8|4444.3|4438.3|4444.8|4438.8|4444.3|4438.3|4
1611889180000|2021-01-29 02:59:40|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1611889190000|2021-01-29 02:59:50|4444.3|4438.3|4446.1|4440.1|4446.1|4440.1|4444.3|4438.3|2
1611889200000|2021-01-29 03:00:00|4446.3|4440.3|4447.3|4441.3|4447.3|4441.3|4446.3|4440.3|1
1611889210000|2021-01-29 03:00:10|4447.1|4441.1|4448.1|4442.1|4448.1|4442.1|4447.1|4441.1|0
1611889220000|2021-01-29 03:00:20|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|0
1611889230000|2021-01-29 03:00:30|4448.1|4442.1|4448.4|4442.4|4448.4|4442.4|4448.1|4442.1|0
1611889240000|2021-01-29 03:00:40|4448.3|4442.3|4449.1|4443.1|4449.1|4443.1|4448.3|4442.3|1
1611889250000|2021-01-29 03:00:50|4448.3|4442.3|4448.1|4442.1|4448.3|4442.3|4447.8|4441.8|1
1611889260000|2021-01-29 03:01:00|4447.8|4441.8|4448.1|4442.1|4448.1|4442.1|4447.8|4441.8|1
1611889270000|2021-01-29 03:01:10|4448.4|4442.4|4449.1|4443.1|4449.1|4443.1|4448.4|4442.4|0
1611889280000|2021-01-29 03:01:20|4448.8|4442.8|4448.1|4442.1|4448.8|4442.8|4448.1|4442.1|0
1611889290000|2021-01-29 03:01:30|4447.1|4441.1|4449.1|4443.1|4449.1|4443.1|4447.1|4441.1|1
1611889300000|2021-01-29 03:01:40|4449.5|4443.5|4449.6|4443.6|4449.6|4443.6|4449.5|4443.5|0
1611889310000|2021-01-29 03:01:50|4450.1|4444.1|4450.1|4444.1|4450.6|4444.6|4449.8|4443.8|2
1611889320000|2021-01-29 03:02:00|4450|4444|4449.8|4443.8|4450|4444|4448.8|4442.8|3
1611889330000|2021-01-29 03:02:10|4449.6|4443.6|4449.1|4443.1|4449.6|4443.6|4448.8|4442.8|0
1611889340000|2021-01-29 03:02:20|4449.4|4443.4|4451.3|4445.3|4451.6|4445.6|4449.4|4443.4|4
1611889350000|2021-01-29 03:02:30|4451.1|4445.1|4451.3|4445.3|4451.4|4445.4|4451.1|4445.1|0
1611889360000|2021-01-29 03:02:40|4451.1|4445.1|4452.3|4446.3|4452.3|4446.3|4451.1|4445.1|0
1611889370000|2021-01-29 03:02:50|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|0
1611889380000|2021-01-29 03:03:00|4453.3|4447.3|4453.1|4447.1|4453.3|4447.3|4453.1|4447.1|0
1611889390000|2021-01-29 03:03:10|4453.6|4447.6|4453.1|4447.1|4453.6|4447.6|4453.1|4447.1|1
1611889400000|2021-01-29 03:03:20|4452.8|4446.8|4452.4|4446.4|4452.8|4446.8|4452.4|4446.4|1
1611889410000|2021-01-29 03:03:30|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|0
1611889420000|2021-01-29 03:03:40|4451.3|4445.3|4453.1|4447.1|4453.1|4447.1|4451.3|4445.3|2
1611889430000|2021-01-29 03:03:50|4452.8|4446.8|4452.5|4446.5|4452.9|4446.9|4452.4|4446.4|0
1611889440000|2021-01-29 03:04:00|4452.4|4446.4|4452.4|4446.4|4452.8|4446.8|4451.8|4445.8|0
1611889450000|2021-01-29 03:04:10|4451.8|4445.8|4452.4|4446.4|4452.4|4446.4|4451.8|4445.8|0
1611889460000|2021-01-29 03:04:20|4452.8|4446.8|4452.4|4446.4|4452.8|4446.8|4452.4|4446.4|1
1611889470000|2021-01-29 03:04:30|4451.4|4445.4|4448.5|4442.5|4451.4|4445.4|4448.5|4442.5|5
1611889480000|2021-01-29 03:04:40|4449|4443|4449|4443|4450.4|4444.4|4449|4443|1
1611889490000|2021-01-29 03:04:50|4449.4|4443.4|4449|4443|4449.4|4443.4|4449|4443|0
1611889500000|2021-01-29 03:05:00|4448.5|4442.5|4448|4442|4448.8|4442.8|4448|4442|1
1611889510000|2021-01-29 03:05:10|4447.6|4441.6|4449.6|4443.6|4450|4444|4447.6|4441.6|2
1611889520000|2021-01-29 03:05:20|4450|4444|4450|4444|4450|4444|4449.6|4443.6|0
1611889530000|2021-01-29 03:05:30|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|1
1611889540000|2021-01-29 03:05:40|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|2
1611889550000|2021-01-29 03:05:50|4451.6|4445.6|4452.5|4446.5|4452.5|4446.5|4451.6|4445.6|0
1611889560000|2021-01-29 03:06:00|4452.6|4446.6|4452|4446|4453|4447|4452|4446|0
1611889570000|2021-01-29 03:06:10|4452.6|4446.6|4452.5|4446.5|4452.6|4446.6|4452.5|4446.5|2
1611889590000|2021-01-29 03:06:30|4452.1|4446.1|4451.6|4445.6|4452.1|4446.1|4451.6|4445.6|2
1611889610000|2021-01-29 03:06:50|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4451.1|4445.1|7
1611889620000|2021-01-29 03:07:00|4451.8|4445.8|4450.6|4444.6|4451.8|4445.8|4450.3|4444.3|10
1611889640000|2021-01-29 03:07:20|4450.3|4444.3|4450.1|4444.1|4450.3|4444.3|4450.1|4444.1|0
1611889660000|2021-01-29 03:07:40|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|2
1611889670000|2021-01-29 03:07:50|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|0
1611889680000|2021-01-29 03:08:00|4450.8|4444.8|4451.6|4445.6|4451.6|4445.6|4450.8|4444.8|4
1611889700000|2021-01-29 03:08:20|4452.1|4446.1|4452.6|4446.6|4452.6|4446.6|4452.1|4446.1|3
1611889710000|2021-01-29 03:08:30|4452.1|4446.1|4453.4|4447.4|4453.4|4447.4|4452.1|4446.1|4
1611889720000|2021-01-29 03:08:40|4453.6|4447.6|4455.6|4449.6|4455.6|4449.6|4453.6|4447.6|6
1611889730000|2021-01-29 03:08:50|4456|4450|4456.6|4450.6|4457.1|4451.1|4456|4450|2
1611889740000|2021-01-29 03:09:00|4456.3|4450.3|4457.5|4451.5|4457.6|4451.6|4456.3|4450.3|6
1611889750000|2021-01-29 03:09:10|4457.6|4451.6|4457.6|4451.6|4458.1|4452.1|4457.6|4451.6|2
1611889770000|2021-01-29 03:09:30|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|1
1611889780000|2021-01-29 03:09:40|4459|4453|4459.6|4453.6|4459.6|4453.6|4458.6|4452.6|3
1611889790000|2021-01-29 03:09:50|4460|4454|4459.6|4453.6|4460.1|4454.1|4459.6|4453.6|1
1611889800000|2021-01-29 03:10:00|4459.5|4453.5|4458.5|4452.5|4459.5|4453.5|4458.5|4452.5|4
1611889810000|2021-01-29 03:10:10|4458.6|4452.6|4458.4|4452.4|4458.6|4452.6|4458.4|4452.4|0
1611889820000|2021-01-29 03:10:20|4458.6|4452.6|4459.6|4453.6|4459.6|4453.6|4458.6|4452.6|0
1611889830000|2021-01-29 03:10:30|4459.3|4453.3|4458.6|4452.6|4459.3|4453.3|4458.6|4452.6|0
1611889840000|2021-01-29 03:10:40|4458.3|4452.3|4459.1|4453.1|4459.1|4453.1|4458.3|4452.3|1
1611889850000|2021-01-29 03:10:50|4459.5|4453.5|4458.6|4452.6|4459.5|4453.5|4458.5|4452.5|1
1611889860000|2021-01-29 03:11:00|4459|4453|4459|4453|4459|4453|4459|4453|0
1611889870000|2021-01-29 03:11:10|4459.3|4453.3|4459.1|4453.1|4460.4|4454.4|4459|4453|7
1611889880000|2021-01-29 03:11:20|4459|4453|4459.4|4453.4|4459.7|4453.7|4459|4453|6
1611889890000|2021-01-29 03:11:30|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.4|4453.4|0
1611889900000|2021-01-29 03:11:40|4460.7|4454.7|4461.4|4455.4|4461.9|4455.9|4460.4|4454.4|11
1611889920000|2021-01-29 03:12:00|4462|4456|4464|4458|4464.4|4458.4|4462|4456|18
1611889930000|2021-01-29 03:12:10|4463.9|4457.9|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|6
1611889940000|2021-01-29 03:12:20|4463.9|4457.9|4463.4|4457.4|4465|4459|4463.4|4457.4|10
1611889950000|2021-01-29 03:12:30|4463.5|4457.5|4464.7|4458.7|4464.9|4458.9|4463.5|4457.5|1
1611889960000|2021-01-29 03:12:40|4464.4|4458.4|4463.2|4457.2|4464.9|4458.9|4463.2|4457.2|9
1611889970000|2021-01-29 03:12:50|4463.7|4457.7|4464.2|4458.2|4464.6|4458.6|4463.4|4457.4|9
1611889980000|2021-01-29 03:13:00|4464.6|4458.6|4464.2|4458.2|4464.6|4458.6|4464.1|4458.1|4
1611889990000|2021-01-29 03:13:10|4464.7|4458.7|4462.9|4456.9|4464.7|4458.7|4462.9|4456.9|6
1611890000000|2021-01-29 03:13:20|4463.4|4457.4|4464.1|4458.1|4464.1|4458.1|4463.4|4457.4|4
1611890020000|2021-01-29 03:13:40|4463.4|4457.4|4463.4|4457.4|4464.1|4458.1|4463.4|4457.4|4
1611890030000|2021-01-29 03:13:50|4463.1|4457.1|4462.7|4456.7|4463.1|4457.1|4462.7|4456.7|1
1611890040000|2021-01-29 03:14:00|4463.1|4457.1|4462.4|4456.4|4463.2|4457.2|4462.4|4456.4|1
1611890050000|2021-01-29 03:14:10|4462.7|4456.7|4461.7|4455.7|4462.7|4456.7|4461.7|4455.7|1
1611890060000|2021-01-29 03:14:20|4461.4|4455.4|4460.4|4454.4|4461.4|4455.4|4460.4|4454.4|1
1611890070000|2021-01-29 03:14:30|4460.5|4454.5|4461.4|4455.4|4461.4|4455.4|4460.4|4454.4|9
1611890080000|2021-01-29 03:14:40|4461.1|4455.1|4460.7|4454.7|4461.1|4455.1|4460.7|4454.7|1
1611890090000|2021-01-29 03:14:50|4460.4|4454.4|4461.2|4455.2|4461.2|4455.2|4460.4|4454.4|1
1611890100000|2021-01-29 03:15:00|4461.1|4455.1|4460.4|4454.4|4461.2|4455.2|4460.4|4454.4|0
1611890110000|2021-01-29 03:15:10|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4459.7|4453.7|1
1611890120000|2021-01-29 03:15:20|4460.4|4454.4|4460.2|4454.2|4460.4|4454.4|4460.2|4454.2|0
1611890130000|2021-01-29 03:15:30|4460.4|4454.4|4461.5|4455.5|4461.9|4455.9|4460.4|4454.4|3
1611890150000|2021-01-29 03:15:50|4461.6|4455.6|4462.5|4456.5|4462.5|4456.5|4461.6|4455.6|2
1611890160000|2021-01-29 03:16:00|4462.6|4456.6|4462.5|4456.5|4462.6|4456.6|4462.5|4456.5|0
1611890170000|2021-01-29 03:16:10|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1611890180000|2021-01-29 03:16:20|4463.2|4457.2|4461.5|4455.5|4463.2|4457.2|4461.5|4455.5|13
1611890190000|2021-01-29 03:16:30|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1611890210000|2021-01-29 03:16:50|4462|4456|4462|4456|4462|4456|4462|4456|0
1611890220000|2021-01-29 03:17:00|4462.4|4456.4|4462.4|4456.4|4462.5|4456.5|4462.4|4456.4|0
1611890240000|2021-01-29 03:17:20|4461.5|4455.5|4462|4456|4462|4456|4461.5|4455.5|1
1611890250000|2021-01-29 03:17:30|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1611890270000|2021-01-29 03:17:50|4461.5|4455.5|4461.6|4455.6|4461.6|4455.6|4461.5|4455.5|0
1611890290000|2021-01-29 03:18:10|4461.3|4455.3|4461.6|4455.6|4461.6|4455.6|4461.3|4455.3|1
1611890300000|2021-01-29 03:18:20|4461.8|4455.8|4461.6|4455.6|4461.8|4455.8|4461.6|4455.6|0
1611890310000|2021-01-29 03:18:30|4462|4456|4461|4455|4462|4456|4461|4455|0
1611890320000|2021-01-29 03:18:40|4460.9|4454.9|4461|4455|4461|4455|4460.9|4454.9|0
1611890340000|2021-01-29 03:19:00|4460.9|4454.9|4458.5|4452.5|4460.9|4454.9|4458.5|4452.5|9
1611890350000|2021-01-29 03:19:10|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.5|4452.5|0
1611890360000|2021-01-29 03:19:20|4459.4|4453.4|4458.6|4452.6|4459.6|4453.6|4458.6|4452.6|6
1611890370000|2021-01-29 03:19:30|4459.4|4453.4|4459.6|4453.6|4459.6|4453.6|4459.4|4453.4|3
1611890380000|2021-01-29 03:19:40|4461|4455|4461.4|4455.4|4462.4|4456.4|4461|4455|8
1611890390000|2021-01-29 03:19:50|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1611890400000|2021-01-29 03:20:00|4461.5|4455.5|4461.4|4455.4|4461.5|4455.5|4461.4|4455.4|1
1611890410000|2021-01-29 03:20:10|4461.5|4455.5|4463.4|4457.4|4463.4|4457.4|4461.5|4455.5|1
1611890420000|2021-01-29 03:20:20|4463.7|4457.7|4462.7|4456.7|4463.7|4457.7|4462.1|4456.1|12
1611890430000|2021-01-29 03:20:30|4462.2|4456.2|4464.2|4458.2|4464.2|4458.2|4462.1|4456.1|3
1611890440000|2021-01-29 03:20:40|4464|4458|4464.2|4458.2|4464.7|4458.7|4464|4458|6
1611890450000|2021-01-29 03:20:50|4464.6|4458.6|4465.4|4459.4|4465.4|4459.4|4464.6|4458.6|9
1611890460000|2021-01-29 03:21:00|4465.7|4459.7|4467.1|4461.1|4467.1|4461.1|4465.7|4459.7|6
1611890470000|2021-01-29 03:21:10|4467.6|4461.6|4466.7|4460.7|4467.6|4461.6|4466.7|4460.7|5
1611890480000|2021-01-29 03:21:20|4467.6|4461.6|4466.9|4460.9|4467.6|4461.6|4466.2|4460.2|11
1611890490000|2021-01-29 03:21:30|4467|4461|4469.4|4463.4|4470.4|4464.4|4467|4461|15
1611890500000|2021-01-29 03:21:40|4469.7|4463.7|4469.1|4463.1|4471.5|4465.5|4469.1|4463.1|19
1611890510000|2021-01-29 03:21:50|4469.5|4463.5|4470.1|4464.1|4470.5|4464.5|4469.1|4463.1|17
1611890520000|2021-01-29 03:22:00|4470.5|4464.5|4471.1|4465.1|4471.1|4465.1|4470.1|4464.1|7
1611890530000|2021-01-29 03:22:10|4470.9|4464.9|4469.7|4463.7|4470.9|4464.9|4469.7|4463.7|8
1611890540000|2021-01-29 03:22:20|4469.2|4463.2|4471.2|4465.2|4471.2|4465.2|4469.2|4463.2|1
1611890550000|2021-01-29 03:22:30|4471.4|4465.4|4471.2|4465.2|4472.1|4466.1|4471.2|4465.2|9
1611890560000|2021-01-29 03:22:40|4471.4|4465.4|4472.1|4466.1|4472.1|4466.1|4471.4|4465.4|3
1611890570000|2021-01-29 03:22:50|4472.4|4466.4|4472.7|4466.7|4473.1|4467.1|4471.9|4465.9|2
1611890580000|2021-01-29 03:23:00|4472.4|4466.4|4472.4|4466.4|4472.7|4466.7|4472.2|4466.2|7
1611890590000|2021-01-29 03:23:10|4472.2|4466.2|4472.4|4466.4|4472.7|4466.7|4471.4|4465.4|6
1611890600000|2021-01-29 03:23:20|4472.7|4466.7|4469.4|4463.4|4472.7|4466.7|4468.5|4462.5|12
1611890610000|2021-01-29 03:23:30|4468.9|4462.9|4467|4461|4468.9|4462.9|4467|4461|4
1611890620000|2021-01-29 03:23:40|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1611890630000|2021-01-29 03:23:50|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|2
1611890640000|2021-01-29 03:24:00|4467.5|4461.5|4468|4462|4468.5|4462.5|4467.5|4461.5|2
1611890650000|2021-01-29 03:24:10|4467.7|4461.7|4466.1|4460.1|4467.7|4461.7|4466.1|4460.1|7
1611890660000|2021-01-29 03:24:20|4465.5|4459.5|4466.4|4460.4|4466.4|4460.4|4465.4|4459.4|1
1611890670000|2021-01-29 03:24:30|4466.5|4460.5|4466.4|4460.4|4466.5|4460.5|4465.6|4459.6|2
1611890680000|2021-01-29 03:24:40|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|2
1611890690000|2021-01-29 03:24:50|4466.1|4460.1|4466.7|4460.7|4467.4|4461.4|4466.1|4460.1|3
1611890700000|2021-01-29 03:25:00|4466.9|4460.9|4466.4|4460.4|4467.4|4461.4|4466.4|4460.4|2
1611890710000|2021-01-29 03:25:10|4467.4|4461.4|4468.4|4462.4|4468.4|4462.4|4467.4|4461.4|5
1611890720000|2021-01-29 03:25:20|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.7|4462.7|0
1611890740000|2021-01-29 03:25:40|4469.5|4463.5|4470.4|4464.4|4470.4|4464.4|4469.5|4463.5|0
1611890750000|2021-01-29 03:25:50|4470.2|4464.2|4470.4|4464.4|4470.4|4464.4|4470.2|4464.2|0
1611890760000|2021-01-29 03:26:00|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|2
1611890770000|2021-01-29 03:26:10|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1611890780000|2021-01-29 03:26:20|4469.5|4463.5|4469.6|4463.6|4469.6|4463.6|4469.5|4463.5|0
1611890800000|2021-01-29 03:26:40|4470|4464|4469.6|4463.6|4470|4464|4469.6|4463.6|0
1611890820000|2021-01-29 03:27:00|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|2
1611890830000|2021-01-29 03:27:10|4468.9|4462.9|4468.8|4462.8|4468.9|4462.9|4468.4|4462.4|1
1611890840000|2021-01-29 03:27:20|4469.3|4463.3|4470.6|4464.6|4470.6|4464.6|4468.9|4462.9|8
1611890860000|2021-01-29 03:27:40|4471|4465|4470.5|4464.5|4471.1|4465.1|4470.5|4464.5|1
1611890870000|2021-01-29 03:27:50|4470.1|4464.1|4471.6|4465.6|4471.6|4465.6|4470.1|4464.1|2
1611890880000|2021-01-29 03:28:00|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1611890890000|2021-01-29 03:28:10|4471.1|4465.1|4470.8|4464.8|4471.1|4465.1|4470.6|4464.6|2
1611890920000|2021-01-29 03:28:40|4470.4|4464.4|4470.9|4464.9|4470.9|4464.9|4470.4|4464.4|2
1611890940000|2021-01-29 03:29:00|4469.9|4463.9|4468.8|4462.8|4469.9|4463.9|4468.8|4462.8|4
1611890950000|2021-01-29 03:29:10|4467.5|4461.5|4467.4|4461.4|4467.5|4461.5|4467.4|4461.4|4
1611890960000|2021-01-29 03:29:20|4467.8|4461.8|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|2
1611890970000|2021-01-29 03:29:30|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1611890980000|2021-01-29 03:29:40|4467.8|4461.8|4467.5|4461.5|4467.9|4461.9|4467.5|4461.5|0
1611890990000|2021-01-29 03:29:50|4467.1|4461.1|4467.5|4461.5|4467.5|4461.5|4467|4461|0
1611891000000|2021-01-29 03:30:00|4467|4461|4463.3|4457.3|4467|4461|4462|4456|15
1611891010000|2021-01-29 03:30:10|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|0
1611891020000|2021-01-29 03:30:20|4463.4|4457.4|4465.6|4459.6|4465.6|4459.6|4463.4|4457.4|7
1611891030000|2021-01-29 03:30:30|||||||||2
1611891050000|2021-01-29 03:30:50|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.4|4458.4|2
1611891060000|2021-01-29 03:31:00|4464.9|4458.9|4464.3|4458.3|4464.9|4458.9|4464.3|4458.3|0
1611891070000|2021-01-29 03:31:10|4465.3|4459.3|4465|4459|4465.3|4459.3|4464.8|4458.8|3
1611891080000|2021-01-29 03:31:20|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1611891090000|2021-01-29 03:31:30|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|0
1611891100000|2021-01-29 03:31:40|4465.1|4459.1|4464.9|4458.9|4465.1|4459.1|4463.8|4457.8|9
1611891110000|2021-01-29 03:31:50|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|5
1611891120000|2021-01-29 03:32:00|4464.9|4458.9|4465.8|4459.8|4465.8|4459.8|4464.9|4458.9|5
1611891130000|2021-01-29 03:32:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1611891140000|2021-01-29 03:32:20|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.6|4459.6|0
1611891150000|2021-01-29 03:32:30|4465.8|4459.8|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|1
1611891160000|2021-01-29 03:32:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1611891170000|2021-01-29 03:32:50|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|0
1611891180000|2021-01-29 03:33:00|4465.3|4459.3|4464.8|4458.8|4465.3|4459.3|4464.8|4458.8|0
1611891220000|2021-01-29 03:33:40|4465.1|4459.1|4464.8|4458.8|4465.1|4459.1|4464.8|4458.8|1
1611891230000|2021-01-29 03:33:50|||||||||1
1611891240000|2021-01-29 03:34:00|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.8|4456.8|6
1611891260000|2021-01-29 03:34:20|||||||||1
1611891270000|2021-01-29 03:34:30|4463.1|4457.1|4463.1|4457.1|4463.3|4457.3|4463.1|4457.1|0
1611891280000|2021-01-29 03:34:40|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4461.7|4455.7|5
1611891290000|2021-01-29 03:34:50|4462.6|4456.6|4462.2|4456.2|4462.6|4456.6|4462.2|4456.2|0
1611891300000|2021-01-29 03:35:00|4462.1|4456.1|4461.1|4455.1|4462.2|4456.2|4461.1|4455.1|2
1611891310000|2021-01-29 03:35:10|4461.2|4455.2|4462.2|4456.2|4462.2|4456.2|4461.2|4455.2|2
1611891320000|2021-01-29 03:35:20|4462.6|4456.6|4463.6|4457.6|4463.6|4457.6|4462.6|4456.6|3
1611891330000|2021-01-29 03:35:30|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1611891350000|2021-01-29 03:35:50|4463.6|4457.6|4464.2|4458.2|4464.2|4458.2|4463.6|4457.6|0
1611891360000|2021-01-29 03:36:00|4464.4|4458.4|4465.6|4459.6|4465.6|4459.6|4464.4|4458.4|4
1611891370000|2021-01-29 03:36:10|4465.9|4459.9|4466.6|4460.6|4466.6|4460.6|4465.9|4459.9|1
1611891390000|2021-01-29 03:36:30|4466.2|4460.2|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|0
1611891420000|2021-01-29 03:37:00|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1611891430000|2021-01-29 03:37:10|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|1
1611891450000|2021-01-29 03:37:30|4465.2|4459.2|4464.4|4458.4|4465.2|4459.2|4464.4|4458.4|6
1611891460000|2021-01-29 03:37:40|||||||||1
1611891470000|2021-01-29 03:37:50|4464|4458|4464|4458|4464|4458|4464|4458|1
1611891480000|2021-01-29 03:38:00|4463.6|4457.6|4464|4458|4464|4458|4463.6|4457.6|2
1611891500000|2021-01-29 03:38:20|4464.4|4458.4|4464.9|4458.9|4464.9|4458.9|4464.4|4458.4|0
1611891530000|2021-01-29 03:38:50|4465.5|4459.5|4465.2|4459.2|4465.9|4459.9|4465.2|4459.2|0
1611891540000|2021-01-29 03:39:00|4464.5|4458.5|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|6
1611891550000|2021-01-29 03:39:10|4464.5|4458.5|4464.9|4458.9|4464.9|4458.9|4464.5|4458.5|1
1611891590000|2021-01-29 03:39:50|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1611891600000|2021-01-29 03:40:00|4465.1|4459.1|4464.9|4458.9|4465.2|4459.2|4464.4|4458.4|5
1611891650000|2021-01-29 03:40:50|4464.7|4458.7|4464.4|4458.4|4464.7|4458.7|4464.4|4458.4|1
1611891660000|2021-01-29 03:41:00|4463.6|4457.6|4464|4458|4464|4458|4463.6|4457.6|9
1611891670000|2021-01-29 03:41:10|4463.6|4457.6|4461.4|4455.4|4463.6|4457.6|4461.4|4455.4|2
1611891680000|2021-01-29 03:41:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1611891690000|2021-01-29 03:41:30|4461.1|4455.1|4463|4457|4463|4457|4461.1|4455.1|5
1611891700000|2021-01-29 03:41:40|4463.1|4457.1|4462|4456|4463.4|4457.4|4462|4456|11
1611891710000|2021-01-29 03:41:50|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1611891720000|2021-01-29 03:42:00|4462|4456|4462.9|4456.9|4462.9|4456.9|4462|4456|3
1611891730000|2021-01-29 03:42:10|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1611891740000|2021-01-29 03:42:20|4462.4|4456.4|4462|4456|4462.4|4456.4|4461.6|4455.6|5
1611891750000|2021-01-29 03:42:30|4462.9|4456.9|4463.9|4457.9|4463.9|4457.9|4462.9|4456.9|3
1611891760000|2021-01-29 03:42:40|4463.5|4457.5|4463.9|4457.9|4463.9|4457.9|4463.5|4457.5|1
1611891770000|2021-01-29 03:42:50|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|3
1611891780000|2021-01-29 03:43:00|4465|4459|4465|4459|4465|4459|4465|4459|0
1611891790000|2021-01-29 03:43:10|4465.4|4459.4|4465.5|4459.5|4465.9|4459.9|4465.4|4459.4|0
1611891800000|2021-01-29 03:43:20|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1611891810000|2021-01-29 03:43:30|4466.2|4460.2|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|1
1611891840000|2021-01-29 03:44:00|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|0
1611891850000|2021-01-29 03:44:10|4465|4459|4465|4459|4465|4459|4465|4459|1
1611891860000|2021-01-29 03:44:20|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1611891870000|2021-01-29 03:44:30|4464.8|4458.8|4466|4460|4466|4460|4464.8|4458.8|5
1611891880000|2021-01-29 03:44:40|4466.1|4460.1|4466.5|4460.5|4467|4461|4466.1|4460.1|0
1611891900000|2021-01-29 03:45:00|4466.2|4460.2|4464|4458|4466.2|4460.2|4464|4458|24
1611891910000|2021-01-29 03:45:10|4463.9|4457.9|4463.5|4457.5|4463.9|4457.9|4463.5|4457.5|0
1611891920000|2021-01-29 03:45:20|4462.5|4456.5|4462.9|4456.9|4463.1|4457.1|4462.5|4456.5|1
1611891930000|2021-01-29 03:45:30|4462.5|4456.5|4462.1|4456.1|4462.5|4456.5|4462|4456|0
1611891940000|2021-01-29 03:45:40|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|2
1611891960000|2021-01-29 03:46:00|4461.8|4455.8|4462|4456|4462.1|4456.1|4461.8|4455.8|0
1611891970000|2021-01-29 03:46:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1611891980000|2021-01-29 03:46:20|4461.6|4455.6|4462.5|4456.5|4462.5|4456.5|4461.6|4455.6|2
1611891990000|2021-01-29 03:46:30|4462.1|4456.1|4463|4457|4463|4457|4462.1|4456.1|2
1611892000000|2021-01-29 03:46:40|4463.4|4457.4|4463.9|4457.9|4464|4458|4463.4|4457.4|0
1611892030000|2021-01-29 03:47:10|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1611892050000|2021-01-29 03:47:30|4463.1|4457.1|4463.5|4457.5|4463.5|4457.5|4462.8|4456.8|1
1611892060000|2021-01-29 03:47:40|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1611892080000|2021-01-29 03:48:00|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1611892090000|2021-01-29 03:48:10|4463|4457|4464.1|4458.1|4464.1|4458.1|4462.9|4456.9|1
1611892100000|2021-01-29 03:48:20|4464|4458|4464.1|4458.1|4464.1|4458.1|4464|4458|0
1611892110000|2021-01-29 03:48:30|4464|4458|4464.1|4458.1|4464.1|4458.1|4464|4458|0
1611892130000|2021-01-29 03:48:50|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463.6|4457.6|0
1611892150000|2021-01-29 03:49:10|4464.6|4458.6|4464.1|4458.1|4465|4459|4464.1|4458.1|0
1611892170000|2021-01-29 03:49:30|4463.8|4457.8|4464|4458|4465|4459|4463.8|4457.8|2
1611892180000|2021-01-29 03:49:40|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1611892190000|2021-01-29 03:49:50|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1611892200000|2021-01-29 03:50:00|4465.1|4459.1|4465.5|4459.5|4465.5|4459.5|4465.1|4459.1|1
1611892210000|2021-01-29 03:50:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|4
1611892250000|2021-01-29 03:50:50|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1611892260000|2021-01-29 03:51:00|4467.9|4461.9|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|1
1611892270000|2021-01-29 03:51:10|4467.9|4461.9|4468|4462|4468|4462|4467.9|4461.9|1
1611892280000|2021-01-29 03:51:20|4467.9|4461.9|4468|4462|4468|4462|4467.9|4461.9|0
1611892290000|2021-01-29 03:51:30|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1611892310000|2021-01-29 03:51:50|4469.6|4463.6|4470|4464|4470|4464|4469.6|4463.6|9
1611892320000|2021-01-29 03:52:00|4470.1|4464.1|4471.6|4465.6|4472.5|4466.5|4470.1|4464.1|10
1611892330000|2021-01-29 03:52:10|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|1
1611892340000|2021-01-29 03:52:20|4471.6|4465.6|4470.5|4464.5|4471.6|4465.6|4470.1|4464.1|3
1611892350000|2021-01-29 03:52:30|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|1
1611892370000|2021-01-29 03:52:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1611892380000|2021-01-29 03:53:00|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|1
1611892400000|2021-01-29 03:53:20|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1611892410000|2021-01-29 03:53:30|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|1
1611892420000|2021-01-29 03:53:40|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|5
1611892440000|2021-01-29 03:54:00|4470|4464|4470.5|4464.5|4470.5|4464.5|4470|4464|2
1611892450000|2021-01-29 03:54:10|||||||||2
1611892490000|2021-01-29 03:54:50|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|2
1611892510000|2021-01-29 03:55:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1611892520000|2021-01-29 03:55:20|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|1
1611892530000|2021-01-29 03:55:30|4471.5|4465.5|4471.1|4465.1|4471.5|4465.5|4471.1|4465.1|1
1611892540000|2021-01-29 03:55:40|4470.5|4464.5|4470.1|4464.1|4470.5|4464.5|4469.6|4463.6|13
1611892550000|2021-01-29 03:55:50|4470|4464|4470.1|4464.1|4470.1|4464.1|4470|4464|0
1611892560000|2021-01-29 03:56:00|4469.6|4463.6|4468.5|4462.5|4470.1|4464.1|4468.5|4462.5|5
1611892570000|2021-01-29 03:56:10|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|0
1611892600000|2021-01-29 03:56:40|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|1
1611892620000|2021-01-29 03:57:00|4467.8|4461.8|4467.6|4461.6|4467.8|4461.8|4467.6|4461.6|0
1611892630000|2021-01-29 03:57:10|||||||||7
1611892640000|2021-01-29 03:57:20|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|3
1611892670000|2021-01-29 03:57:50|4468.8|4462.8|4469.1|4463.1|4469.1|4463.1|4468.8|4462.8|4
1611892690000|2021-01-29 03:58:10|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|0
1611892710000|2021-01-29 03:58:30|4469.6|4463.6|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|2
1611892720000|2021-01-29 03:58:40|4470|4464|4469.1|4463.1|4470|4464|4468.9|4462.9|1
1611892730000|2021-01-29 03:58:50|4469.5|4463.5|4469.1|4463.1|4470|4464|4469.1|4463.1|3
1611892740000|2021-01-29 03:59:00|4468.8|4462.8|4468.5|4462.5|4469.1|4463.1|4468.5|4462.5|1
1611892760000|2021-01-29 03:59:20|4468.6|4462.6|4469|4463|4469|4463|4468.6|4462.6|0
1611892770000|2021-01-29 03:59:30|4468.9|4462.9|4469|4463|4469|4463|4468.5|4462.5|0
1611892780000|2021-01-29 03:59:40|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|3
1611892790000|2021-01-29 03:59:50|4468|4462|4467.6|4461.6|4468|4462|4467.6|4461.6|16
1611892800000|2021-01-29 04:00:00|4468|4462|4467.6|4461.6|4468.1|4462.1|4467.6|4461.6|13
1611892810000|2021-01-29 04:00:10|||||||||1
1611892820000|2021-01-29 04:00:20|||||||||1
1611892830000|2021-01-29 04:00:30|4467.5|4461.5|4466.1|4460.1|4467.5|4461.5|4466.1|4460.1|5
1611892840000|2021-01-29 04:00:40|4466.5|4460.5|4466.1|4460.1|4466.5|4460.5|4466.1|4460.1|0
1611892850000|2021-01-29 04:00:50|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|1
1611892860000|2021-01-29 04:01:00|4465.4|4459.4|4464.6|4458.6|4465.4|4459.4|4464.6|4458.6|13
1611892870000|2021-01-29 04:01:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|2
1611892890000|2021-01-29 04:01:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1611892920000|2021-01-29 04:02:00|||||||||7
1611892980000|2021-01-29 04:03:00|||||||||4
1611892990000|2021-01-29 04:03:10|||||||||1
1611893000000|2021-01-29 04:03:20|||||||||1
1611893010000|2021-01-29 04:03:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|6
1611893030000|2021-01-29 04:03:50|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|0
1611893050000|2021-01-29 04:04:10|4465|4459|4464.6|4458.6|4465|4459|4464.6|4458.6|4
1611893080000|2021-01-29 04:04:40|||||||||2
1611893090000|2021-01-29 04:04:50|||||||||2
1611893100000|2021-01-29 04:05:00|4464.7|4458.7|4465.6|4459.6|4465.6|4459.6|4464.7|4458.7|3
1611893110000|2021-01-29 04:05:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1611893120000|2021-01-29 04:05:20|4465.5|4459.5|4467|4461|4467|4461|4465.5|4459.5|10
1611893130000|2021-01-29 04:05:30|4467.1|4461.1|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|1
1611893140000|2021-01-29 04:05:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1611893150000|2021-01-29 04:05:50|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1611893160000|2021-01-29 04:06:00|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|2
1611893190000|2021-01-29 04:06:30|4467|4461|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|0
1611893210000|2021-01-29 04:06:50|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|1
1611893230000|2021-01-29 04:07:10|4467|4461|4465.1|4459.1|4467.1|4461.1|4465.1|4459.1|3
1611893240000|2021-01-29 04:07:20|4465.5|4459.5|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|1
1611893260000|2021-01-29 04:07:40|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1611893280000|2021-01-29 04:08:00|4467|4461|4467.1|4461.1|4467.1|4461.1|4467|4461|4
1611893290000|2021-01-29 04:08:10|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|1
1611893310000|2021-01-29 04:08:30|4467|4461|4466.6|4460.6|4467|4461|4466.6|4460.6|0
1611893320000|2021-01-29 04:08:40|||||||||2
1611893330000|2021-01-29 04:08:50|||||||||9
1611893350000|2021-01-29 04:09:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1611893370000|2021-01-29 04:09:30|4466.5|4460.5|4466.1|4460.1|4466.5|4460.5|4466.1|4460.1|1
1611893380000|2021-01-29 04:09:40|4466|4460|4466.1|4460.1|4466.1|4460.1|4466|4460|0
1611893400000|2021-01-29 04:10:00|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|1
1611893410000|2021-01-29 04:10:10|4465.7|4459.7|4466.1|4460.1|4466.1|4460.1|4465.7|4459.7|0
1611893420000|2021-01-29 04:10:20|4466.5|4460.5|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|0
1611893430000|2021-01-29 04:10:30|4466.5|4460.5|4466.1|4460.1|4466.5|4460.5|4466.1|4460.1|0
1611893440000|2021-01-29 04:10:40|4465.7|4459.7|4465.1|4459.1|4465.7|4459.7|4465.1|4459.1|1
1611893450000|2021-01-29 04:10:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|1
1611893460000|2021-01-29 04:11:00|4465.6|4459.6|4465.2|4459.2|4465.6|4459.6|4465.2|4459.2|10
1611893470000|2021-01-29 04:11:10|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1611893480000|2021-01-29 04:11:20|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|2
1611893500000|2021-01-29 04:11:40|||||||||1
1611893510000|2021-01-29 04:11:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1611893520000|2021-01-29 04:12:00|||||||||6
1611893530000|2021-01-29 04:12:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4
1611893570000|2021-01-29 04:12:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1611893580000|2021-01-29 04:13:00|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|1
1611893590000|2021-01-29 04:13:10|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|1
1611893600000|2021-01-29 04:13:20|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.5|4460.5|0
1611893610000|2021-01-29 04:13:30|4466.5|4460.5|4466.1|4460.1|4466.5|4460.5|4466.1|4460.1|1
1611893640000|2021-01-29 04:14:00|4466.6|4460.6|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|2
1611893660000|2021-01-29 04:14:20|4466.7|4460.7|4467.1|4461.1|4467.1|4461.1|4466.7|4460.7|1
1611893680000|2021-01-29 04:14:40|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|3
1611893750000|2021-01-29 04:15:50|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|3
1611893790000|2021-01-29 04:16:30|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|1
1611893800000|2021-01-29 04:16:40|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1611893810000|2021-01-29 04:16:50|||||||||1
1611893820000|2021-01-29 04:17:00|||||||||4
1611893870000|2021-01-29 04:17:50|4466.7|4460.7|4467.1|4461.1|4467.1|4461.1|4466.7|4460.7|3
1611893880000|2021-01-29 04:18:00|4466.7|4460.7|4467.1|4461.1|4467.1|4461.1|4466.7|4460.7|1
1611893900000|2021-01-29 04:18:20|||||||||1
1611893920000|2021-01-29 04:18:40|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|9
1611893930000|2021-01-29 04:18:50|4468.6|4462.6|4468.5|4462.5|4468.6|4462.6|4468.5|4462.5|1
1611893940000|2021-01-29 04:19:00|4469.1|4463.1|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|13
1611893950000|2021-01-29 04:19:10|||||||||2
1611893960000|2021-01-29 04:19:20|||||||||1
1611893970000|2021-01-29 04:19:30|||||||||1
1611894010000|2021-01-29 04:20:10|4468.5|4462.5|4468.1|4462.1|4468.5|4462.5|4468.1|4462.1|1
1611894020000|2021-01-29 04:20:20|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|1
1611894030000|2021-01-29 04:20:30|4470.5|4464.5|4470.1|4464.1|4470.6|4464.6|4470.1|4464.1|7
1611894040000|2021-01-29 04:20:40|4469.6|4463.6|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|1
1611894050000|2021-01-29 04:20:50|4470.5|4464.5|4470.5|4464.5|4470.6|4464.6|4470.5|4464.5|0
1611894060000|2021-01-29 04:21:00|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4469.6|4463.6|6
1611894070000|2021-01-29 04:21:10|4469.6|4463.6|4470.1|4464.1|4470.5|4464.5|4469.6|4463.6|1
1611894080000|2021-01-29 04:21:20|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1611894090000|2021-01-29 04:21:30|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|1
1611894100000|2021-01-29 04:21:40|4470.5|4464.5|4469.8|4463.8|4470.6|4464.6|4469.8|4463.8|3
1611894110000|2021-01-29 04:21:50|4469.5|4463.5|4470.8|4464.8|4470.8|4464.8|4469.5|4463.5|3
1611894120000|2021-01-29 04:22:00|4471.3|4465.3|4471.3|4465.3|4472|4466|4471.3|4465.3|1
1611894130000|2021-01-29 04:22:10|4471.5|4465.5|4472|4466|4472|4466|4471.3|4465.3|0
1611894140000|2021-01-29 04:22:20|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1611894150000|2021-01-29 04:22:30|4471.6|4465.6|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|1
1611894170000|2021-01-29 04:22:50|4472|4466|4472|4466|4472|4466|4472|4466|0
1611894180000|2021-01-29 04:23:00|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1611894200000|2021-01-29 04:23:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1611894210000|2021-01-29 04:23:30|4472.5|4466.5|4472.5|4466.5|4472.6|4466.6|4472.5|4466.5|0
1611894220000|2021-01-29 04:23:40|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|2
1611894230000|2021-01-29 04:23:50|4472.7|4466.7|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|1
1611894240000|2021-01-29 04:24:00|4473.5|4467.5|4474.1|4468.1|4475.1|4469.1|4473.5|4467.5|10
1611894260000|2021-01-29 04:24:20|4473.7|4467.7|4475|4469|4475|4469|4473.7|4467.7|1
1611894270000|2021-01-29 04:24:30|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4474.5|4468.5|0
1611894280000|2021-01-29 04:24:40|4474.7|4468.7|4475|4469|4475|4469|4474.6|4468.6|1
1611894290000|2021-01-29 04:24:50|4475.5|4469.5|4475.6|4469.6|4475.6|4469.6|4475.1|4469.1|1
1611894300000|2021-01-29 04:25:00|4475.5|4469.5|4475.6|4469.6|4475.6|4469.6|4475.5|4469.5|2
1611894310000|2021-01-29 04:25:10|4476.1|4470.1|4476.1|4470.1|4476.5|4470.5|4475.6|4469.6|12
1611894320000|2021-01-29 04:25:20|4475.6|4469.6|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|1
1611894340000|2021-01-29 04:25:40|4474.6|4468.6|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|1
1611894350000|2021-01-29 04:25:50|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4473.1|4467.1|6
1611894360000|2021-01-29 04:26:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1611894370000|2021-01-29 04:26:10|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|1
1611894380000|2021-01-29 04:26:20|4473.6|4467.6|4473.1|4467.1|4474.1|4468.1|4473.1|4467.1|1
1611894390000|2021-01-29 04:26:30|4472.7|4466.7|4470.1|4464.1|4472.7|4466.7|4470.1|4464.1|7
1611894400000|2021-01-29 04:26:40|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4
1611894410000|2021-01-29 04:26:50|4471.5|4465.5|4472.1|4466.1|4472.1|4466.1|4471.5|4465.5|4
1611894420000|2021-01-29 04:27:00|||||||||1
1611894430000|2021-01-29 04:27:10|4472.5|4466.5|4472.5|4466.5|4472.6|4466.6|4472.1|4466.1|0
1611894440000|2021-01-29 04:27:20|4472.7|4466.7|4473.1|4467.1|4473.1|4467.1|4472.7|4466.7|0
1611894460000|2021-01-29 04:27:40|4472.6|4466.6|4472.1|4466.1|4472.6|4466.6|4472.1|4466.1|0
1611894500000|2021-01-29 04:28:20|4471.7|4465.7|4472.2|4466.2|4472.2|4466.2|4471.6|4465.6|2
1611894510000|2021-01-29 04:28:30|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1611894520000|2021-01-29 04:28:40|4472.5|4466.5|4472.5|4466.5|4472.6|4466.6|4472.5|4466.5|0
1611894540000|2021-01-29 04:29:00|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|1
1611894560000|2021-01-29 04:29:20|4472.7|4466.7|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|2
1611894590000|2021-01-29 04:29:50|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1611894600000|2021-01-29 04:30:00|4474|4468|4473.1|4467.1|4474|4468|4473.1|4467.1|2
1611894610000|2021-01-29 04:30:10|4472.7|4466.7|4472.6|4466.6|4472.7|4466.7|4472.6|4466.6|0
1611894620000|2021-01-29 04:30:20|4472.7|4466.7|4473.1|4467.1|4473.1|4467.1|4472.7|4466.7|1
1611894630000|2021-01-29 04:30:30|4473.2|4467.2|4473.1|4467.1|4473.2|4467.2|4473.1|4467.1|0
1611894680000|2021-01-29 04:31:20|4473.5|4467.5|4474.1|4468.1|4474.1|4468.1|4473.5|4467.5|5
1611894770000|2021-01-29 04:32:50|4474.5|4468.5|4475.8|4469.8|4475.8|4469.8|4474.5|4468.5|10
1611894780000|2021-01-29 04:33:00|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|0
1611894790000|2021-01-29 04:33:10|||||||||2
1611894810000|2021-01-29 04:33:30|4475|4469|4474.6|4468.6|4475|4469|4474.6|4468.6|0
1611894830000|2021-01-29 04:33:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1611894840000|2021-01-29 04:34:00|4474.6|4468.6|4474.5|4468.5|4475.1|4469.1|4474.5|4468.5|1
1611894850000|2021-01-29 04:34:10|4474.7|4468.7|4475.1|4469.1|4475.5|4469.5|4474.6|4468.6|2
1611894880000|2021-01-29 04:34:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1611894890000|2021-01-29 04:34:50|4474|4468|4474|4468|4474|4468|4474|4468|1
1611894900000|2021-01-29 04:35:00|4473.6|4467.6|4473.1|4467.1|4473.6|4467.6|4473.1|4467.1|0
1611894920000|2021-01-29 04:35:20|4473|4467|4473|4467|4473|4467|4473|4467|0
1611894940000|2021-01-29 04:35:40|4472.6|4466.6|4473.1|4467.1|4473.5|4467.5|4472.6|4466.6|1
1611894960000|2021-01-29 04:36:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1611894970000|2021-01-29 04:36:10|4473.8|4467.8|4474.1|4468.1|4474.1|4468.1|4473.8|4467.8|0
1611894980000|2021-01-29 04:36:20|4474|4468|4474|4468|4474|4468|4474|4468|1
1611894990000|2021-01-29 04:36:30|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1611895030000|2021-01-29 04:37:10|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1611895040000|2021-01-29 04:37:20|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|1
1611895070000|2021-01-29 04:37:50|4473.7|4467.7|4473.1|4467.1|4473.7|4467.7|4472.9|4466.9|1
1611895080000|2021-01-29 04:38:00|4473.4|4467.4|4474.1|4468.1|4474.1|4468.1|4473.4|4467.4|1
1611895120000|2021-01-29 04:38:40|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.4|4468.4|0
1611895130000|2021-01-29 04:38:50|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1611895140000|2021-01-29 04:39:00|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1611895150000|2021-01-29 04:39:10|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|1
1611895160000|2021-01-29 04:39:20|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.4|4468.4|0
1611895170000|2021-01-29 04:39:30|4475.1|4469.1|4475.4|4469.4|4475.4|4469.4|4474.9|4468.9|0
1611895180000|2021-01-29 04:39:40|4475.1|4469.1|4474.9|4468.9|4475.1|4469.1|4474.9|4468.9|1
1611895190000|2021-01-29 04:39:50|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1611895200000|2021-01-29 04:40:00|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|1
1611895240000|2021-01-29 04:40:40|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4474.9|4468.9|3
1611895250000|2021-01-29 04:40:50|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1611895260000|2021-01-29 04:41:00|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|1
1611895270000|2021-01-29 04:41:10|4474.9|4468.9|4473.1|4467.1|4474.9|4468.9|4473.1|4467.1|2
1611895280000|2021-01-29 04:41:20|4472.9|4466.9|4473.1|4467.1|4473.1|4467.1|4472.9|4466.9|0
1611895290000|2021-01-29 04:41:30|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|1
1611895300000|2021-01-29 04:41:40|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|1
1611895310000|2021-01-29 04:41:50|4472.4|4466.4|4473.1|4467.1|4473.1|4467.1|4472.4|4466.4|0
1611895330000|2021-01-29 04:42:10|4472.7|4466.7|4472.6|4466.6|4472.7|4466.7|4472.6|4466.6|0
1611895340000|2021-01-29 04:42:20|4472.9|4466.9|4473.1|4467.1|4473.1|4467.1|4472.9|4466.9|0
1611895370000|2021-01-29 04:42:50|4472.7|4466.7|4472.6|4466.6|4473.1|4467.1|4472.6|4466.6|5
1611895380000|2021-01-29 04:43:00|4472.1|4466.1|4473.1|4467.1|4473.1|4467.1|4472.1|4466.1|0
1611895400000|2021-01-29 04:43:20|||||||||1
1611895450000|2021-01-29 04:44:10|4473.2|4467.2|4473.8|4467.8|4473.8|4467.8|4473.2|4467.2|4
1611895470000|2021-01-29 04:44:30|4472.9|4466.9|4472.1|4466.1|4472.9|4466.9|4472.1|4466.1|2
1611895480000|2021-01-29 04:44:40|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1611895490000|2021-01-29 04:44:50|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|1
1611895540000|2021-01-29 04:45:40|4472.2|4466.2|4473.1|4467.1|4473.1|4467.1|4472.2|4466.2|1
1611895550000|2021-01-29 04:45:50|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1611895570000|2021-01-29 04:46:10|4472.4|4466.4|4473.1|4467.1|4473.1|4467.1|4472.4|4466.4|2
1611895580000|2021-01-29 04:46:20|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1611895590000|2021-01-29 04:46:30|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.8|4467.8|0
1611895600000|2021-01-29 04:46:40|4473.8|4467.8|4473.9|4467.9|4473.9|4467.9|4473.8|4467.8|0
1611895630000|2021-01-29 04:47:10|4474.1|4468.1|4474.1|4468.1|4474.4|4468.4|4473.6|4467.6|1
1611895660000|2021-01-29 04:47:40|4474.4|4468.4|4474.6|4468.6|4474.6|4468.6|4474.4|4468.4|0
1611895670000|2021-01-29 04:47:50|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|1
1611895680000|2021-01-29 04:48:00|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|0
1611895690000|2021-01-29 04:48:10|4474.6|4468.6|4475.1|4469.1|4475.1|4469.1|4474.6|4468.6|1
1611895750000|2021-01-29 04:49:10|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1611895760000|2021-01-29 04:49:20|4475.9|4469.9|4475.4|4469.4|4476.1|4470.1|4475.4|4469.4|6
1611895770000|2021-01-29 04:49:30|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|1
1611895850000|2021-01-29 04:50:50|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1611895860000|2021-01-29 04:51:00|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|0
1611895870000|2021-01-29 04:51:10|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1611895890000|2021-01-29 04:51:30|4475.8|4469.8|4474.8|4468.8|4475.8|4469.8|4474.8|4468.8|2
1611895910000|2021-01-29 04:51:50|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1611895920000|2021-01-29 04:52:00|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|1
1611895980000|2021-01-29 04:53:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1611896010000|2021-01-29 04:53:30|4474.4|4468.4|4474.8|4468.8|4474.8|4468.8|4474.4|4468.4|2
1611896020000|2021-01-29 04:53:40|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1611896040000|2021-01-29 04:54:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1611896060000|2021-01-29 04:54:20|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1611896080000|2021-01-29 04:54:40|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1611896090000|2021-01-29 04:54:50|4474.8|4468.8|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|3
1611896100000|2021-01-29 04:55:00|4473.4|4467.4|4473.8|4467.8|4473.8|4467.8|4473.4|4467.4|0
1611896110000|2021-01-29 04:55:10|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1611896130000|2021-01-29 04:55:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1611896140000|2021-01-29 04:55:40|4474.4|4468.4|4474.9|4468.9|4474.9|4468.9|4474.4|4468.4|0
1611896150000|2021-01-29 04:55:50|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1611896210000|2021-01-29 04:56:50|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1611896250000|2021-01-29 04:57:30|4475.3|4469.3|4474.8|4468.8|4475.8|4469.8|4474.8|4468.8|0
1611896260000|2021-01-29 04:57:40|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1611896270000|2021-01-29 04:57:50|4474.8|4468.8|4474.4|4468.4|4474.8|4468.8|4474.4|4468.4|0
1611896290000|2021-01-29 04:58:10|4474.3|4468.3|4473.9|4467.9|4474.3|4468.3|4473.4|4467.4|1
1611896300000|2021-01-29 04:58:20|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|0
1611896310000|2021-01-29 04:58:30|4474.4|4468.4|4474.9|4468.9|4474.9|4468.9|4474.4|4468.4|1
1611896360000|2021-01-29 04:59:20|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1611896370000|2021-01-29 04:59:30|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1611896390000|2021-01-29 04:59:50|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1611896400000|2021-01-29 05:00:00|4474.4|4468.4|4473.8|4467.8|4474.4|4468.4|4473.8|4467.8|1
1611896420000|2021-01-29 05:00:20|4473.4|4467.4|4471.9|4465.9|4473.4|4467.4|4471.9|4465.9|2
1611896430000|2021-01-29 05:00:30|4472.1|4466.1|4471.9|4465.9|4472.1|4466.1|4471.9|4465.9|0
1611896440000|2021-01-29 05:00:40|4471.8|4465.8|4471.4|4465.4|4471.8|4465.8|4471.4|4465.4|0
1611896450000|2021-01-29 05:00:50|4470.9|4464.9|4471.1|4465.1|4471.1|4465.1|4470.9|4464.9|1
1611896460000|2021-01-29 05:01:00|4471.9|4465.9|4471.8|4465.8|4471.9|4465.9|4471.8|4465.8|2
1611896470000|2021-01-29 05:01:10|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|0
1611896480000|2021-01-29 05:01:20|4471.8|4465.8|4470.9|4464.9|4471.9|4465.9|4470.9|4464.9|0
1611896500000|2021-01-29 05:01:40|4470.6|4464.6|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|4
1611896510000|2021-01-29 05:01:50|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|1
1611896520000|2021-01-29 05:02:00|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|19
1611896530000|2021-01-29 05:02:10|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|2
1611896550000|2021-01-29 05:02:30|||||||||1
1611896560000|2021-01-29 05:02:40|||||||||1
1611896590000|2021-01-29 05:03:10|4472.4|4466.4|4472.1|4466.1|4472.4|4466.4|4472.1|4466.1|2
1611896630000|2021-01-29 05:03:50|4472.8|4466.8|4473.6|4467.6|4473.6|4467.6|4472.8|4466.8|4
1611896640000|2021-01-29 05:04:00|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|1
1611896650000|2021-01-29 05:04:10|4474.1|4468.1|4473.9|4467.9|4474.1|4468.1|4473.8|4467.8|0
1611896670000|2021-01-29 05:04:30|4473.6|4467.6|4474.1|4468.1|4474.1|4468.1|4473.4|4467.4|2
1611896690000|2021-01-29 05:04:50|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1611896710000|2021-01-29 05:05:10|4474.1|4468.1|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|1
1611896720000|2021-01-29 05:05:20|4475.1|4469.1|4475.1|4469.1|4475.4|4469.4|4474.4|4468.4|2
1611896730000|2021-01-29 05:05:30|4475.4|4469.4|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|1
1611896740000|2021-01-29 05:05:40|4474.4|4468.4|4475.1|4469.1|4475.1|4469.1|4474.4|4468.4|1
1611896780000|2021-01-29 05:06:20|4475.4|4469.4|4476.1|4470.1|4476.1|4470.1|4475.4|4469.4|0
1611896790000|2021-01-29 05:06:30|4474.9|4468.9|4475.1|4469.1|4475.1|4469.1|4474.9|4468.9|0
1611896800000|2021-01-29 05:06:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1611896810000|2021-01-29 05:06:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|1
1611896820000|2021-01-29 05:07:00|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1611896830000|2021-01-29 05:07:10|4475.4|4469.4|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|1
1611896840000|2021-01-29 05:07:20|4474.8|4468.8|4475.4|4469.4|4475.4|4469.4|4474.8|4468.8|2
1611896850000|2021-01-29 05:07:30|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1611896860000|2021-01-29 05:07:40|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1611896880000|2021-01-29 05:08:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.4|4468.4|0
1611896920000|2021-01-29 05:08:40|4474.3|4468.3|4473.9|4467.9|4474.3|4468.3|4473.9|4467.9|3
1611896940000|2021-01-29 05:09:00|4473.5|4467.5|4473.4|4467.4|4473.5|4467.5|4473.4|4467.4|0
1611896970000|2021-01-29 05:09:30|4473|4467|4472.4|4466.4|4473|4467|4472.4|4466.4|2
1611896980000|2021-01-29 05:09:40|4472.9|4466.9|4472.8|4466.8|4472.9|4466.9|4472.4|4466.4|2
1611896990000|2021-01-29 05:09:50|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1611897000000|2021-01-29 05:10:00|4472.8|4466.8|4472.4|4466.4|4472.8|4466.8|4472.4|4466.4|0
1611897010000|2021-01-29 05:10:10|4472.8|4466.8|4472.9|4466.9|4472.9|4466.9|4472.8|4466.8|1
1611897020000|2021-01-29 05:10:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.4|4466.4|0
1611897030000|2021-01-29 05:10:30|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1611897040000|2021-01-29 05:10:40|4472.5|4466.5|4472.9|4466.9|4472.9|4466.9|4472.4|4466.4|1
1611897060000|2021-01-29 05:11:00|4472.5|4466.5|4472.9|4466.9|4472.9|4466.9|4472.5|4466.5|1
1611897080000|2021-01-29 05:11:20|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1611897130000|2021-01-29 05:12:10|4473|4467|4472.8|4466.8|4473|4467|4472.4|4466.4|1
1611897160000|2021-01-29 05:12:40|4472.9|4466.9|4472.4|4466.4|4472.9|4466.9|4472.4|4466.4|0
1611897170000|2021-01-29 05:12:50|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|1
1611897180000|2021-01-29 05:13:00|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1611897240000|2021-01-29 05:14:00|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.8|4466.8|1
1611897260000|2021-01-29 05:14:20|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1611897270000|2021-01-29 05:14:30|4473.3|4467.3|4473.8|4467.8|4473.9|4467.9|4473.3|4467.3|1
1611897290000|2021-01-29 05:14:50|4473.4|4467.4|4473.4|4467.4|4473.5|4467.5|4473.4|4467.4|0
1611897300000|2021-01-29 05:15:00|4473.9|4467.9|4473.9|4467.9|4474|4468|4473.9|4467.9|1
1611897340000|2021-01-29 05:15:40|4473.8|4467.8|4474.4|4468.4|4474.4|4468.4|4473.8|4467.8|0
1611897380000|2021-01-29 05:16:20|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4
1611897390000|2021-01-29 05:16:30|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1611897400000|2021-01-29 05:16:40|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.6|4466.6|1
1611897430000|2021-01-29 05:17:10|4472.4|4466.4|4472.3|4466.3|4472.4|4466.4|4472.3|4466.3|0
1611897470000|2021-01-29 05:17:50|4471.8|4465.8|4472.3|4466.3|4472.3|4466.3|4471.8|4465.8|1
1611897490000|2021-01-29 05:18:10|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|1
1611897550000|2021-01-29 05:19:10|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1611897560000|2021-01-29 05:19:20|4471.9|4465.9|4471.8|4465.8|4471.9|4465.9|4471.8|4465.8|2
1611897620000|2021-01-29 05:20:20|4472|4466|4472|4466|4472|4466|4472|4466|0
1611897640000|2021-01-29 05:20:40|4471.8|4465.8|4471.9|4465.9|4471.9|4465.9|4471.8|4465.8|3
1611897660000|2021-01-29 05:21:00|4472.5|4466.5|4473|4467|4473.4|4467.4|4472.5|4466.5|6
1611897670000|2021-01-29 05:21:10|4472.9|4466.9|4472.5|4466.5|4472.9|4466.9|4472.5|4466.5|0
1611897680000|2021-01-29 05:21:20|4472.9|4466.9|4473|4467|4473|4467|4472.9|4466.9|2
1611897690000|2021-01-29 05:21:30|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1611897700000|2021-01-29 05:21:40|4472.4|4466.4|4472.9|4466.9|4472.9|4466.9|4472.4|4466.4|0
1611897720000|2021-01-29 05:22:00|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1611897740000|2021-01-29 05:22:20|4474|4468|4474|4468|4474|4468|4474|4468|2
1611897760000|2021-01-29 05:22:40|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1611897770000|2021-01-29 05:22:50|4473.2|4467.2|4473.9|4467.9|4473.9|4467.9|4473|4467|1
1611897780000|2021-01-29 05:23:00|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1611897790000|2021-01-29 05:23:10|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1611897800000|2021-01-29 05:23:20|4473|4467|4473|4467|4473|4467|4473|4467|2
1611897810000|2021-01-29 05:23:30|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1611897830000|2021-01-29 05:23:50|4473|4467|4473|4467|4473.4|4467.4|4473|4467|1
1611897850000|2021-01-29 05:24:10|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|2
1611897880000|2021-01-29 05:24:40|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|2
1611897890000|2021-01-29 05:24:50|4471|4465|4471|4465|4471|4465|4471|4465|0
1611897910000|2021-01-29 05:25:10|4471.5|4465.5|4472|4466|4472|4466|4471.5|4465.5|1
1611897930000|2021-01-29 05:25:30|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.5|4465.5|0
1611897980000|2021-01-29 05:26:20|4471.2|4465.2|4470.5|4464.5|4471.2|4465.2|4470.5|4464.5|1
1611898010000|2021-01-29 05:26:50|||||||||1
1611898020000|2021-01-29 05:27:00|||||||||1
1611898040000|2021-01-29 05:27:20|4470|4464|4470|4464|4470|4464|4469.7|4463.7|4
1611898050000|2021-01-29 05:27:30|4471|4465|4471.4|4465.4|4471.4|4465.4|4471|4465|3
1611898070000|2021-01-29 05:27:50|4471|4465|4471|4465|4471|4465|4471|4465|1
1611898080000|2021-01-29 05:28:00|4470.4|4464.4|4471|4465|4471|4465|4470.4|4464.4|1
1611898090000|2021-01-29 05:28:10|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|1
1611898110000|2021-01-29 05:28:30|4470|4464|4470|4464|4470|4464|4470|4464|1
1611898120000|2021-01-29 05:28:40|4469.5|4463.5|4470|4464|4470|4464|4469.5|4463.5|2
1611898150000|2021-01-29 05:29:10|||||||||1
1611898160000|2021-01-29 05:29:20|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|30
1611898180000|2021-01-29 05:29:40|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|3
1611898190000|2021-01-29 05:29:50|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|2
1611898200000|2021-01-29 05:30:00|4465.2|4459.2|4465.2|4459.2|4465.8|4459.8|4463.8|4457.8|14
1611898210000|2021-01-29 05:30:10|4465.7|4459.7|4466.3|4460.3|4466.3|4460.3|4465.7|4459.7|0
1611898220000|2021-01-29 05:30:20|4465.9|4459.9|4465.3|4459.3|4465.9|4459.9|4465.3|4459.3|0
1611898230000|2021-01-29 05:30:30|4465.7|4459.7|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|1
1611898240000|2021-01-29 05:30:40|4465.7|4459.7|4467.3|4461.3|4467.4|4461.4|4465.7|4459.7|8
1611898250000|2021-01-29 05:30:50|4466.9|4460.9|4465.4|4459.4|4467.3|4461.3|4465.4|4459.4|2
1611898260000|2021-01-29 05:31:00|4465.3|4459.3|4464.3|4458.3|4465.9|4459.9|4464.3|4458.3|4
1611898270000|2021-01-29 05:31:10|4463.9|4457.9|4464.4|4458.4|4464.4|4458.4|4461.4|4455.4|10
1611898280000|2021-01-29 05:31:20|4464.6|4458.6|4465.4|4459.4|4465.6|4459.6|4464.6|4458.6|0
1611898290000|2021-01-29 05:31:30|4465.3|4459.3|4465.7|4459.7|4465.7|4459.7|4465.3|4459.3|0
1611898300000|2021-01-29 05:31:40|4466.3|4460.3|4465.4|4459.4|4466.3|4460.3|4465.4|4459.4|1
1611898310000|2021-01-29 05:31:50|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|0
1611898320000|2021-01-29 05:32:00|4464.8|4458.8|4462.7|4456.7|4464.8|4458.8|4462.7|4456.7|4
1611898340000|2021-01-29 05:32:20|4461.9|4455.9|4460.8|4454.8|4461.9|4455.9|4460.4|4454.4|5
1611898350000|2021-01-29 05:32:30|4461.3|4455.3|4460.9|4454.9|4461.3|4455.3|4460.9|4454.9|1
1611898360000|2021-01-29 05:32:40|4460.8|4454.8|4460.4|4454.4|4460.8|4454.8|4460.4|4454.4|3
1611898370000|2021-01-29 05:32:50|4460.8|4454.8|4460.6|4454.6|4460.9|4454.9|4460.6|4454.6|4
1611898380000|2021-01-29 05:33:00|4460.4|4454.4|4462.3|4456.3|4462.3|4456.3|4460.1|4454.1|10
1611898390000|2021-01-29 05:33:10|4462.4|4456.4|4461.9|4455.9|4462.6|4456.6|4461.9|4455.9|0
1611898400000|2021-01-29 05:33:20|4462.3|4456.3|4461.7|4455.7|4462.3|4456.3|4461.7|4455.7|1
1611898410000|2021-01-29 05:33:30|4461.8|4455.8|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|1
1611898420000|2021-01-29 05:33:40|4461.7|4455.7|4461.4|4455.4|4462.3|4456.3|4461.4|4455.4|2
1611898430000|2021-01-29 05:33:50|4461.6|4455.6|4464.3|4458.3|4464.3|4458.3|4461.6|4455.6|0
1611898440000|2021-01-29 05:34:00|4463.6|4457.6|4463.3|4457.3|4463.6|4457.6|4463.3|4457.3|1
1611898450000|2021-01-29 05:34:10|4463.4|4457.4|4463.9|4457.9|4463.9|4457.9|4463.4|4457.4|0
1611898460000|2021-01-29 05:34:20|4462.9|4456.9|4463.9|4457.9|4463.9|4457.9|4462.9|4456.9|6
1611898470000|2021-01-29 05:34:30|4464.4|4458.4|4464.8|4458.8|4464.8|4458.8|4464.4|4458.4|1
1611898480000|2021-01-29 05:34:40|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4464.1|4458.1|2
1611898490000|2021-01-29 05:34:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1611898500000|2021-01-29 05:35:00|4464.4|4458.4|4462.8|4456.8|4464.4|4458.4|4462.8|4456.8|4
1611898510000|2021-01-29 05:35:10|4462.9|4456.9|4464.3|4458.3|4464.4|4458.4|4462.9|4456.9|0
1611898520000|2021-01-29 05:35:20|4463.2|4457.2|4463.3|4457.3|4463.3|4457.3|4463.2|4457.2|1
1611898530000|2021-01-29 05:35:30|4462.9|4456.9|4464.3|4458.3|4464.4|4458.4|4462.9|4456.9|0
1611898540000|2021-01-29 05:35:40|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4462.9|4456.9|0
1611898560000|2021-01-29 05:36:00|4463.8|4457.8|4461.6|4455.6|4463.8|4457.8|4460.9|4454.9|23
1611898570000|2021-01-29 05:36:10|4461.9|4455.9|4460.4|4454.4|4461.9|4455.9|4460.4|4454.4|19
1611898580000|2021-01-29 05:36:20|4460.6|4454.6|4461.4|4455.4|4461.4|4455.4|4460.6|4454.6|2
1611898590000|2021-01-29 05:36:30|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4460.9|4454.9|1
1611898610000|2021-01-29 05:36:50|4461.7|4455.7|4462.3|4456.3|4462.3|4456.3|4461.7|4455.7|0
1611898620000|2021-01-29 05:37:00|4462.7|4456.7|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|4
1611898630000|2021-01-29 05:37:10|4462.6|4456.6|4463.6|4457.6|4463.6|4457.6|4462.6|4456.6|3
1611898640000|2021-01-29 05:37:20|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4463.6|4457.6|2
1611898650000|2021-01-29 05:37:30|4465.6|4459.6|4466.6|4460.6|4467.6|4461.6|4465.6|4459.6|5
1611898660000|2021-01-29 05:37:40|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.1|4460.1|1
1611898670000|2021-01-29 05:37:50|4466.3|4460.3|4465.6|4459.6|4466.3|4460.3|4464.9|4458.9|3
1611898680000|2021-01-29 05:38:00|4465.2|4459.2|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|2
1611898690000|2021-01-29 05:38:10|4465.4|4459.4|4464.4|4458.4|4465.4|4459.4|4464.4|4458.4|1
1611898700000|2021-01-29 05:38:20|4463.6|4457.6|4463.3|4457.3|4463.6|4457.6|4462.6|4456.6|2
1611898710000|2021-01-29 05:38:30|4462.9|4456.9|4462.9|4456.9|4463.3|4457.3|4462.9|4456.9|0
1611898730000|2021-01-29 05:38:50|4463.3|4457.3|4465.3|4459.3|4465.3|4459.3|4463.3|4457.3|4
1611898740000|2021-01-29 05:39:00|4464.4|4458.4|4465.3|4459.3|4465.3|4459.3|4464.4|4458.4|1
1611898760000|2021-01-29 05:39:20|4465.4|4459.4|4465.6|4459.6|4465.9|4459.9|4465.4|4459.4|0
1611898770000|2021-01-29 05:39:30|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4464.4|4458.4|0
1611898790000|2021-01-29 05:39:50|4466.3|4460.3|4465.4|4459.4|4466.3|4460.3|4465.4|4459.4|1
1611898800000|2021-01-29 05:40:00|4466.8|4460.8|4466.1|4460.1|4467.6|4461.6|4465.7|4459.7|8
1611898810000|2021-01-29 05:40:10|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1611898820000|2021-01-29 05:40:20|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1611898880000|2021-01-29 05:41:20|4466.7|4460.7|4464.7|4458.7|4466.7|4460.7|4464.3|4458.3|5
1611898910000|2021-01-29 05:41:50|4463.8|4457.8|4463.7|4457.7|4463.8|4457.8|4463|4457|3
1611898930000|2021-01-29 05:42:10|4463.5|4457.5|4463.2|4457.2|4463.5|4457.5|4463.2|4457.2|2
1611898940000|2021-01-29 05:42:20|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|1
1611898950000|2021-01-29 05:42:30|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.3|4458.3|1
1611898960000|2021-01-29 05:42:40|4463.7|4457.7|4463.5|4457.5|4463.9|4457.9|4463.5|4457.5|3
1611898970000|2021-01-29 05:42:50|4463|4457|4463|4457|4463|4457|4463|4457|0
1611898980000|2021-01-29 05:43:00|4462.9|4456.9|4461.8|4455.8|4462.9|4456.9|4460.8|4454.8|11
1611898990000|2021-01-29 05:43:10|4462.2|4456.2|4461.8|4455.8|4462.2|4456.2|4460.8|4454.8|3
1611899000000|2021-01-29 05:43:20|4460.8|4454.8|4461.8|4455.8|4461.8|4455.8|4460.8|4454.8|25
1611899020000|2021-01-29 05:43:40|4462.2|4456.2|4461.8|4455.8|4462.2|4456.2|4461.8|4455.8|0
1611899040000|2021-01-29 05:44:00|4462.2|4456.2|4464|4458|4464.4|4458.4|4462.2|4456.2|3
1611899050000|2021-01-29 05:44:10|4464.4|4458.4|4466.5|4460.5|4466.8|4460.8|4464.4|4458.4|3
1611899060000|2021-01-29 05:44:20|4466.4|4460.4|4465.5|4459.5|4466.4|4460.4|4465.5|4459.5|0
1611899080000|2021-01-29 05:44:40|4466|4460|4466|4460|4466|4460|4465.9|4459.9|0
1611899090000|2021-01-29 05:44:50|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|0
1611899100000|2021-01-29 05:45:00|4465.9|4459.9|4467.1|4461.1|4467.1|4461.1|4465.9|4459.9|7
1611899110000|2021-01-29 05:45:10|4467.5|4461.5|4468.4|4462.4|4468.4|4462.4|4467.5|4461.5|1
1611899120000|2021-01-29 05:45:20|4468.3|4462.3|4467.5|4461.5|4468.3|4462.3|4467.3|4461.3|2
1611899130000|2021-01-29 05:45:30|4468|4462|4467.4|4461.4|4468|4462|4467.4|4461.4|3
1611899140000|2021-01-29 05:45:40|4467.5|4461.5|4468.4|4462.4|4469|4463|4467.5|4461.5|7
1611899160000|2021-01-29 05:46:00|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1611899170000|2021-01-29 05:46:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1611899180000|2021-01-29 05:46:20|4467.5|4461.5|4468.3|4462.3|4468.4|4462.4|4467.5|4461.5|3
1611899190000|2021-01-29 05:46:30|4468.4|4462.4|4468.8|4462.8|4468.8|4462.8|4468.3|4462.3|0
1611899200000|2021-01-29 05:46:40|4469.1|4463.1|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|3
1611899210000|2021-01-29 05:46:50|4468.9|4462.9|4468|4462|4468.9|4462.9|4467.3|4461.3|2
1611899220000|2021-01-29 05:47:00|4467.9|4461.9|4467.3|4461.3|4468.3|4462.3|4467|4461|4
1611899250000|2021-01-29 05:47:30|4467.4|4461.4|4468.9|4462.9|4468.9|4462.9|4467.4|4461.4|5
1611899260000|2021-01-29 05:47:40|4468.6|4462.6|4468.3|4462.3|4468.6|4462.6|4468.3|4462.3|2
1611899270000|2021-01-29 05:47:50|4468.5|4462.5|4469.4|4463.4|4469.4|4463.4|4468.5|4462.5|4
1611899280000|2021-01-29 05:48:00|4469.8|4463.8|4469.3|4463.3|4469.8|4463.8|4469.3|4463.3|1
1611899290000|2021-01-29 05:48:10|4468.9|4462.9|4468.3|4462.3|4468.9|4462.9|4468.3|4462.3|1
1611899310000|2021-01-29 05:48:30|4467.9|4461.9|4467.3|4461.3|4467.9|4461.9|4466.9|4460.9|2
1611899320000|2021-01-29 05:48:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1611899330000|2021-01-29 05:48:50|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|0
1611899340000|2021-01-29 05:49:00|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1611899360000|2021-01-29 05:49:20|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|0
1611899370000|2021-01-29 05:49:30|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1611899380000|2021-01-29 05:49:40|4466.8|4460.8|4468.1|4462.1|4468.1|4462.1|4466.8|4460.8|2
1611899390000|2021-01-29 05:49:50|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|0
1611899400000|2021-01-29 05:50:00|4468.1|4462.1|4467.1|4461.1|4468.1|4462.1|4467|4461|5
1611899410000|2021-01-29 05:50:10|4467|4461|4465.6|4459.6|4467|4461|4464.3|4458.3|4
1611899420000|2021-01-29 05:50:20|4465.1|4459.1|4465.3|4459.3|4465.3|4459.3|4465.1|4459.1|0
1611899430000|2021-01-29 05:50:30|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1611899440000|2021-01-29 05:50:40|4465.6|4459.6|4465.3|4459.3|4465.6|4459.6|4465.3|4459.3|0
1611899470000|2021-01-29 05:51:10|4465.6|4459.6|4466.6|4460.6|4466.8|4460.8|4465.6|4459.6|1
1611899480000|2021-01-29 05:51:20|4467.1|4461.1|4466.6|4460.6|4467.6|4461.6|4466.6|4460.6|1
1611899490000|2021-01-29 05:51:30|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|0
1611899520000|2021-01-29 05:52:00|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1611899540000|2021-01-29 05:52:20|4467.3|4461.3|4467.6|4461.6|4467.6|4461.6|4467.3|4461.3|0
1611899550000|2021-01-29 05:52:30|4467.8|4461.8|4467.1|4461.1|4467.8|4461.8|4467.1|4461.1|1
1611899560000|2021-01-29 05:52:40|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1611899570000|2021-01-29 05:52:50|4467.3|4461.3|4468.3|4462.3|4468.3|4462.3|4467.3|4461.3|4
1611899580000|2021-01-29 05:53:00|4468.8|4462.8|4469|4463|4469|4463|4468.8|4462.8|3
1611899590000|2021-01-29 05:53:10|4468.6|4462.6|4469|4463|4469|4463|4468.5|4462.5|0
1611899600000|2021-01-29 05:53:20|4468.6|4462.6|4468|4462|4468.6|4462.6|4467.1|4461.1|3
1611899610000|2021-01-29 05:53:30|4468.3|4462.3|4466.3|4460.3|4468.3|4462.3|4466.3|4460.3|1
1611899620000|2021-01-29 05:53:40|4466.8|4460.8|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|0
1611899660000|2021-01-29 05:54:20|4466.5|4460.5|4467.3|4461.3|4467.3|4461.3|4466.5|4460.5|2
1611899680000|2021-01-29 05:54:40|4467.1|4461.1|4467.3|4461.3|4467.3|4461.3|4467.1|4461.1|0
1611899690000|2021-01-29 05:54:50|4466.3|4460.3|4465.3|4459.3|4466.3|4460.3|4464.8|4458.8|2
1611899710000|2021-01-29 05:55:10|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|2
1611899730000|2021-01-29 05:55:30|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4465.3|4459.3|1
1611899740000|2021-01-29 05:55:40|4466.6|4460.6|4466.6|4460.6|4466.9|4460.9|4466.6|4460.6|0
1611899750000|2021-01-29 05:55:50|4467.1|4461.1|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|2
1611899760000|2021-01-29 05:56:00|4468|4462|4467|4461|4468|4462|4467|4461|2
1611899770000|2021-01-29 05:56:10|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466|4460|7
1611899790000|2021-01-29 05:56:30|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|1
1611899800000|2021-01-29 05:56:40|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|0
1611899820000|2021-01-29 05:57:00|4467.6|4461.6|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|1
1611899840000|2021-01-29 05:57:20|4468.3|4462.3|4468|4462|4469|4463|4468|4462|2
1611899860000|2021-01-29 05:57:40|4467.6|4461.6|4467.3|4461.3|4467.6|4461.6|4467.1|4461.1|1
1611899870000|2021-01-29 05:57:50|4467.8|4461.8|4467.6|4461.6|4467.8|4461.8|4467.6|4461.6|0
1611899880000|2021-01-29 05:58:00|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.6|4461.6|1
1611899890000|2021-01-29 05:58:10|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1611899910000|2021-01-29 05:58:30|4468|4462|4468.3|4462.3|4468.3|4462.3|4468|4462|1
1611899920000|2021-01-29 05:58:40|4468.1|4462.1|4467|4461|4468.3|4462.3|4467|4461|2
1611899970000|2021-01-29 05:59:30|4466.6|4460.6|4466.1|4460.1|4467|4461|4466.1|4460.1|3
1611899980000|2021-01-29 05:59:40|4466|4460|4466|4460|4466|4460|4466|4460|0
1611899990000|2021-01-29 05:59:50|4465.6|4459.6|4465|4459|4465.6|4459.6|4465|4459|1
1611900000000|2021-01-29 06:00:00|4464.6|4458.6|4465|4459|4465.1|4459.1|4464.5|4458.5|0
1611900010000|2021-01-29 06:00:10|4464.6|4458.6|4463|4457|4464.6|4458.6|4463|4457|2
1611900020000|2021-01-29 06:00:20|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463|4457|0
1611900030000|2021-01-29 06:00:30|4463|4457|4461.5|4455.5|4463|4457|4461.5|4455.5|0
1611900040000|2021-01-29 06:00:40|4461.6|4455.6|4462|4456|4462|4456|4461.6|4455.6|2
1611900050000|2021-01-29 06:00:50|4461.6|4455.6|4462|4456|4462|4456|4461.6|4455.6|1
1611900080000|2021-01-29 06:01:20|4462.5|4456.5|4462|4456|4462.5|4456.5|4462|4456|1
1611900090000|2021-01-29 06:01:30|4461.6|4455.6|4462|4456|4462|4456|4461.6|4455.6|1
1611900100000|2021-01-29 06:01:40|4463|4457|4463.4|4457.4|4463.4|4457.4|4463|4457|1
1611900110000|2021-01-29 06:01:50|4464|4458|4464|4458|4464|4458|4464|4458|0
1611900120000|2021-01-29 06:02:00|4463.9|4457.9|4463|4457|4463.9|4457.9|4463|4457|1
1611900140000|2021-01-29 06:02:20|4463.4|4457.4|4464|4458|4464|4458|4463.4|4457.4|0
1611900150000|2021-01-29 06:02:30|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1611900160000|2021-01-29 06:02:40|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1611900170000|2021-01-29 06:02:50|4462|4456|4461.6|4455.6|4462|4456|4461.6|4455.6|1
1611900190000|2021-01-29 06:03:10|4462|4456|4462|4456|4462.1|4456.1|4462|4456|1
1611900200000|2021-01-29 06:03:20|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1611900210000|2021-01-29 06:03:30|4462|4456|4462|4456|4462|4456|4462|4456|1
1611900220000|2021-01-29 06:03:40|4462.1|4456.1|4462|4456|4462.1|4456.1|4462|4456|0
1611900260000|2021-01-29 06:04:20|||||||||1
1611900270000|2021-01-29 06:04:30|4462.4|4456.4|4462|4456|4462.4|4456.4|4462|4456|3
1611900280000|2021-01-29 06:04:40|4461.9|4455.9|4461|4455|4461.9|4455.9|4461|4455|7
1611900300000|2021-01-29 06:05:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.7|4454.7|2
1611900310000|2021-01-29 06:05:10|4460.4|4454.4|4462|4456|4462|4456|4459.7|4453.7|8
1611900320000|2021-01-29 06:05:20|4461.9|4455.9|4460.7|4454.7|4461.9|4455.9|4460.7|4454.7|0
1611900340000|2021-01-29 06:05:40|4460.9|4454.9|4460.7|4454.7|4460.9|4454.9|4460.7|4454.7|0
1611900350000|2021-01-29 06:05:50|4460.9|4454.9|4460.7|4454.7|4460.9|4454.9|4460.7|4454.7|0
1611900360000|2021-01-29 06:06:00|4460.9|4454.9|4460.7|4454.7|4460.9|4454.9|4460.4|4454.4|0
1611900370000|2021-01-29 06:06:10|4460.4|4454.4|4461.7|4455.7|4461.7|4455.7|4460.4|4454.4|2
1611900380000|2021-01-29 06:06:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1611900400000|2021-01-29 06:06:40|4460.9|4454.9|4460.7|4454.7|4460.9|4454.9|4460.4|4454.4|0
1611900420000|2021-01-29 06:07:00|4460.4|4454.4|4460.7|4454.7|4460.9|4454.9|4460.4|4454.4|1
1611900430000|2021-01-29 06:07:10|4461.1|4455.1|4462|4456|4462.4|4456.4|4461.1|4455.1|2
1611900440000|2021-01-29 06:07:20|4461.6|4455.6|4462.7|4456.7|4462.7|4456.7|4461.6|4455.6|4
1611900470000|2021-01-29 06:07:50|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1611900480000|2021-01-29 06:08:00|4465|4459|4465|4459|4465|4459|4464.7|4458.7|4
1611900490000|2021-01-29 06:08:10|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1611900500000|2021-01-29 06:08:20|4465|4459|4464|4458|4465|4459|4464|4458|0
1611900510000|2021-01-29 06:08:30|4463.9|4457.9|4462.9|4456.9|4464|4458|4462.9|4456.9|1
1611900530000|2021-01-29 06:08:50|4462.7|4456.7|4463|4457|4463|4457|4462.7|4456.7|0
1611900540000|2021-01-29 06:09:00|4463.9|4457.9|4464|4458|4464|4458|4463.9|4457.9|2
1611900550000|2021-01-29 06:09:10|4464.4|4458.4|4465|4459|4465|4459|4464.4|4458.4|0
1611900560000|2021-01-29 06:09:20|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1611900570000|2021-01-29 06:09:30|4464.7|4458.7|4464.9|4458.9|4464.9|4458.9|4464.7|4458.7|0
1611900580000|2021-01-29 06:09:40|4465|4459|4465|4459|4465|4459|4464.9|4458.9|0
1611900590000|2021-01-29 06:09:50|4464.6|4458.6|4464.5|4458.5|4464.6|4458.6|4464.5|4458.5|0
1611900600000|2021-01-29 06:10:00|4464.6|4458.6|4465|4459|4465|4459|4464.6|4458.6|1
1611900610000|2021-01-29 06:10:10|4464.7|4458.7|4462|4456|4464.9|4458.9|4462|4456|2
1611900640000|2021-01-29 06:10:40|4461.6|4455.6|4462.7|4456.7|4462.7|4456.7|4461.4|4455.4|1
1611900650000|2021-01-29 06:10:50|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1611900660000|2021-01-29 06:11:00|4462.5|4456.5|4462.9|4456.9|4462.9|4456.9|4462.5|4456.5|1
1611900670000|2021-01-29 06:11:10|4463|4457|4463|4457|4463|4457|4463|4457|0
1611900680000|2021-01-29 06:11:20|4462.9|4456.9|4462.7|4456.7|4463|4457|4462.7|4456.7|0
1611900690000|2021-01-29 06:11:30|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|0
1611900700000|2021-01-29 06:11:40|4461.4|4455.4|4462|4456|4462|4456|4461.4|4455.4|0
1611900710000|2021-01-29 06:11:50|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1611900720000|2021-01-29 06:12:00|4462|4456|4461.3|4455.3|4462|4456|4461.3|4455.3|0
1611900730000|2021-01-29 06:12:10|4461|4455|4461|4455|4461|4455|4461|4455|1
1611900740000|2021-01-29 06:12:20|4460.6|4454.6|4461|4455|4461|4455|4459.5|4453.5|4
1611900750000|2021-01-29 06:12:30|4460.8|4454.8|4460|4454|4460.8|4454.8|4459.8|4453.8|0
1611900760000|2021-01-29 06:12:40|4459.8|4453.8|4457|4451|4459.8|4453.8|4457|4451|15
1611900770000|2021-01-29 06:12:50|4457.8|4451.8|4457.7|4451.7|4458.8|4452.8|4457.7|4451.7|2
1611900780000|2021-01-29 06:13:00|4457.8|4451.8|4456.8|4450.8|4457.8|4451.8|4456.8|4450.8|0
1611900790000|2021-01-29 06:13:10|4457.2|4451.2|4458|4452|4458|4452|4457|4451|3
1611900800000|2021-01-29 06:13:20|4457.8|4451.8|4458|4452|4458|4452|4457.8|4451.8|0
1611900830000|2021-01-29 06:13:50|4458.3|4452.3|4458|4452|4458.3|4452.3|4457|4451|3
1611900840000|2021-01-29 06:14:00|4457.8|4451.8|4457.8|4451.8|4458|4452|4456.8|4450.8|0
1611900850000|2021-01-29 06:14:10|4457.5|4451.5|4457|4451|4457.5|4451.5|4457|4451|1
1611900860000|2021-01-29 06:14:20|4456.8|4450.8|4456.6|4450.6|4457|4451|4454.2|4448.2|8
1611900870000|2021-01-29 06:14:30|4456.2|4450.2|4455.2|4449.2|4456.2|4450.2|4455.1|4449.1|11
1611900880000|2021-01-29 06:14:40|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|1
1611900890000|2021-01-29 06:14:50|4455.7|4449.7|4455.2|4449.2|4455.9|4449.9|4454.7|4448.7|3
1611900900000|2021-01-29 06:15:00|4454.6|4448.6|4456.2|4450.2|4456.2|4450.2|4454.6|4448.6|7
1611900910000|2021-01-29 06:15:10|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.1|4449.1|4
1611900920000|2021-01-29 06:15:20|4456|4450|4457|4451|4457.1|4451.1|4456|4450|13
1611900930000|2021-01-29 06:15:30|4457.1|4451.1|4457.2|4451.2|4458|4452|4457.1|4451.1|2
1611900940000|2021-01-29 06:15:40|4457.1|4451.1|4457.6|4451.6|4458|4452|4457.1|4451.1|2
1611900950000|2021-01-29 06:15:50|4458|4452|4456.1|4450.1|4458|4452|4456.1|4450.1|5
1611900960000|2021-01-29 06:16:00|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|1
1611900970000|2021-01-29 06:16:10|4455.2|4449.2|4456.1|4450.1|4456.2|4450.2|4455.2|4449.2|1
1611900980000|2021-01-29 06:16:20|4456.2|4450.2|4455.6|4449.6|4456.2|4450.2|4455.1|4449.1|0
1611900990000|2021-01-29 06:16:30|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|1
1611901000000|2021-01-29 06:16:40|4455|4449|4455.2|4449.2|4455.2|4449.2|4455|4449|0
1611901020000|2021-01-29 06:17:00|4454.9|4448.9|4455.2|4449.2|4455.2|4449.2|4454.9|4448.9|2
1611901030000|2021-01-29 06:17:10|4456.2|4450.2|4457.7|4451.7|4457.7|4451.7|4456.2|4450.2|3
1611901040000|2021-01-29 06:17:20|4457.2|4451.2|4456|4450|4457.2|4451.2|4456|4450|1
1611901050000|2021-01-29 06:17:30|4455.5|4449.5|4454.6|4448.6|4455.7|4449.7|4454.6|4448.6|1
1611901070000|2021-01-29 06:17:50|4455.1|4449.1|4456.1|4450.1|4456.1|4450.1|4455.1|4449.1|4
1611901080000|2021-01-29 06:18:00|4456|4450|4455.5|4449.5|4456|4450|4455|4449|1
1611901090000|2021-01-29 06:18:10|4456|4450|4456|4450|4456|4450|4456|4450|0
1611901110000|2021-01-29 06:18:30|4456.3|4450.3|4456.6|4450.6|4456.6|4450.6|4456.3|4450.3|0
1611901120000|2021-01-29 06:18:40|4457|4451|4457.1|4451.1|4457.1|4451.1|4457|4451|1
1611901130000|2021-01-29 06:18:50|4456.7|4450.7|4457.1|4451.1|4457.1|4451.1|4456.7|4450.7|1
1611901150000|2021-01-29 06:19:10|4457.2|4451.2|4459.1|4453.1|4459.1|4453.1|4457.2|4451.2|0
1611901160000|2021-01-29 06:19:20|4459|4453|4459|4453|4459|4453|4459|4453|0
1611901170000|2021-01-29 06:19:30|4459.5|4453.5|4459.8|4453.8|4459.8|4453.8|4459.5|4453.5|1
1611901180000|2021-01-29 06:19:40|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1611901190000|2021-01-29 06:19:50|4461.1|4455.1|4460.3|4454.3|4461.1|4455.1|4460.3|4454.3|1
1611901200000|2021-01-29 06:20:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.3|4454.3|6
1611901210000|2021-01-29 06:20:10|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1611901230000|2021-01-29 06:20:30|4460.5|4454.5|4460|4454|4460.5|4454.5|4460|4454|2
1611901250000|2021-01-29 06:20:50|4460.3|4454.3|4461|4455|4461|4455|4460.3|4454.3|0
1611901260000|2021-01-29 06:21:00|4460.8|4454.8|4460|4454|4460.8|4454.8|4460|4454|2
1611901280000|2021-01-29 06:21:20|4459.8|4453.8|4458.8|4452.8|4459.8|4453.8|4458.8|4452.8|1
1611901290000|2021-01-29 06:21:30|4458.5|4452.5|4457|4451|4458.5|4452.5|4457|4451|2
1611901330000|2021-01-29 06:22:10|4456.6|4450.6|4457|4451|4457|4451|4456.6|4450.6|1
1611901340000|2021-01-29 06:22:20|4456.6|4450.6|4457|4451|4457|4451|4456.6|4450.6|1
1611901360000|2021-01-29 06:22:40|4456.5|4450.5|4456|4450|4456.5|4450.5|4456|4450|1
1611901370000|2021-01-29 06:22:50|4455.6|4449.6|4455|4449|4455.6|4449.6|4455|4449|1
1611901380000|2021-01-29 06:23:00|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|0
1611901400000|2021-01-29 06:23:20|4455|4449|4455.6|4449.6|4456|4450|4455|4449|4
1611901410000|2021-01-29 06:23:30|4456|4450|4456|4450|4456.1|4450.1|4456|4450|0
1611901430000|2021-01-29 06:23:50|4455.6|4449.6|4455|4449|4455.6|4449.6|4454.6|4448.6|1
1611901440000|2021-01-29 06:24:00|4454.6|4448.6|4458.4|4452.4|4458.4|4452.4|4454.6|4448.6|6
1611901450000|2021-01-29 06:24:10|4458.5|4452.5|4458.4|4452.4|4458.6|4452.6|4458.4|4452.4|4
1611901460000|2021-01-29 06:24:20|4459|4453|4458.4|4452.4|4459|4453|4458.4|4452.4|0
1611901490000|2021-01-29 06:24:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1611901500000|2021-01-29 06:25:00|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1611901510000|2021-01-29 06:25:10|4458.2|4452.2|4460.2|4454.2|4460.2|4454.2|4458.2|4452.2|2
1611901520000|2021-01-29 06:25:20|4460.4|4454.4|4462.4|4456.4|4462.4|4456.4|4460.4|4454.4|0
1611901530000|2021-01-29 06:25:30|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1611901540000|2021-01-29 06:25:40|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1611901550000|2021-01-29 06:25:50|4463|4457|4463.4|4457.4|4463.4|4457.4|4463|4457|6
1611901560000|2021-01-29 06:26:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|2
1611901570000|2021-01-29 06:26:10|4461.5|4455.5|4461.1|4455.1|4461.5|4455.5|4461.1|4455.1|3
1611901580000|2021-01-29 06:26:20|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460|4454|7
1611901590000|2021-01-29 06:26:30|4460|4454|4459.5|4453.5|4460|4454|4459.5|4453.5|0
1611901600000|2021-01-29 06:26:40|4459|4453|4459|4453|4459|4453|4459|4453|0
1611901610000|2021-01-29 06:26:50|4458.9|4452.9|4458.1|4452.1|4458.9|4452.9|4458.1|4452.1|5
1611901620000|2021-01-29 06:27:00|4458|4452|4458|4452|4458.5|4452.5|4458|4452|1
1611901630000|2021-01-29 06:27:10|4457.5|4451.5|4457|4451|4457.5|4451.5|4457|4451|1
1611901650000|2021-01-29 06:27:30|4456.9|4450.9|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|6
1611901660000|2021-01-29 06:27:40|4456.5|4450.5|4456.2|4450.2|4456.5|4450.5|4456.2|4450.2|1
1611901680000|2021-01-29 06:28:00|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1611901690000|2021-01-29 06:28:10|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|0
1611901700000|2021-01-29 06:28:20|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|0
1611901710000|2021-01-29 06:28:30|4454.6|4448.6|4453.5|4447.5|4454.6|4448.6|4453.1|4447.1|7
1611901720000|2021-01-29 06:28:40|4453.2|4447.2|4453.5|4447.5|4453.5|4447.5|4452.9|4446.9|7
1611901730000|2021-01-29 06:28:50|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1611901740000|2021-01-29 06:29:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1611901760000|2021-01-29 06:29:20|4453.1|4447.1|4453.9|4447.9|4453.9|4447.9|4453.1|4447.1|1
1611901770000|2021-01-29 06:29:30|4454.5|4448.5|4455.2|4449.2|4455.2|4449.2|4454.4|4448.4|4
1611901780000|2021-01-29 06:29:40|4454.9|4448.9|4455.2|4449.2|4455.2|4449.2|4454.9|4448.9|1
1611901800000|2021-01-29 06:30:00|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.2|4449.2|2
1611901810000|2021-01-29 06:30:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1611901820000|2021-01-29 06:30:20|4454.9|4448.9|4456.2|4450.2|4456.2|4450.2|4454.9|4448.9|2
1611901830000|2021-01-29 06:30:30|4456.5|4450.5|4459.7|4453.7|4459.7|4453.7|4456.5|4450.5|8
1611901840000|2021-01-29 06:30:40|4460.2|4454.2|4460.2|4454.2|4461.2|4455.2|4460.2|4454.2|0
1611901860000|2021-01-29 06:31:00|4459.2|4453.2|4457.6|4451.6|4460.1|4454.1|4457.6|4451.6|4
1611901870000|2021-01-29 06:31:10|4457.2|4451.2|4458|4452|4458|4452|4457|4451|0
1611901880000|2021-01-29 06:31:20|4457.5|4451.5|4457.1|4451.1|4457.5|4451.5|4457.1|4451.1|0
1611901890000|2021-01-29 06:31:30|4457.5|4451.5|4457.6|4451.6|4457.6|4451.6|4457.5|4451.5|0
1611901910000|2021-01-29 06:31:50|4458|4452|4458.2|4452.2|4458.2|4452.2|4458|4452|0
1611901920000|2021-01-29 06:32:00|4458|4452|4457|4451|4458|4452|4457|4451|0
1611901940000|2021-01-29 06:32:20|4457.1|4451.1|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|0
1611901960000|2021-01-29 06:32:40|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|2
1611901970000|2021-01-29 06:32:50|4457|4451|4456|4450|4457|4451|4456|4450|1
1611901980000|2021-01-29 06:33:00|4456.1|4450.1|4457.2|4451.2|4457.2|4451.2|4456.1|4450.1|3
1611901990000|2021-01-29 06:33:10|4457.1|4451.1|4457.2|4451.2|4457.2|4451.2|4457.1|4451.1|0
1611902000000|2021-01-29 06:33:20|4457.1|4451.1|4457.2|4451.2|4457.2|4451.2|4457|4451|0
1611902010000|2021-01-29 06:33:30|4457.6|4451.6|4459.2|4453.2|4459.2|4453.2|4457.6|4451.6|1
1611902020000|2021-01-29 06:33:40|4460.2|4454.2|4461.2|4455.2|4461.2|4455.2|4460.2|4454.2|7
1611902030000|2021-01-29 06:33:50|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.6|4455.6|0
1611902040000|2021-01-29 06:34:00|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1611902060000|2021-01-29 06:34:20|4462|4456|4461.2|4455.2|4462|4456|4461.2|4455.2|3
1611902070000|2021-01-29 06:34:30|4460.9|4454.9|4461.2|4455.2|4461.2|4455.2|4460.9|4454.9|1
1611902080000|2021-01-29 06:34:40|4460.9|4454.9|4460.2|4454.2|4460.9|4454.9|4460.2|4454.2|2
1611902090000|2021-01-29 06:34:50|4460.1|4454.1|4459.2|4453.2|4460.1|4454.1|4459.2|4453.2|1
1611902110000|2021-01-29 06:35:10|4458.7|4452.7|4459.2|4453.2|4459.2|4453.2|4458.7|4452.7|0
1611902120000|2021-01-29 06:35:20|4459.4|4453.4|4460.2|4454.2|4460.2|4454.2|4459.4|4453.4|4
1611902130000|2021-01-29 06:35:30|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611902140000|2021-01-29 06:35:40|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|1
1611902150000|2021-01-29 06:35:50|4461.4|4455.4|4461.2|4455.2|4461.9|4455.9|4461.2|4455.2|3
1611902160000|2021-01-29 06:36:00|4460.9|4454.9|4459.5|4453.5|4460.9|4454.9|4459.5|4453.5|7
1611902170000|2021-01-29 06:36:10|4459.1|4453.1|4458.5|4452.5|4459.1|4453.1|4458.5|4452.5|0
1611902180000|2021-01-29 06:36:20|4458.1|4452.1|4458.5|4452.5|4458.5|4452.5|4458.1|4452.1|6
1611902200000|2021-01-29 06:36:40|4459.4|4453.4|4460|4454|4460.5|4454.5|4459.4|4453.4|7
1611902210000|2021-01-29 06:36:50|4460.4|4454.4|4460.5|4454.5|4460.5|4454.5|4460.4|4454.4|0
1611902230000|2021-01-29 06:37:10|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1611902240000|2021-01-29 06:37:20|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1611902260000|2021-01-29 06:37:40|4460.9|4454.9|4461.2|4455.2|4461.2|4455.2|4460.9|4454.9|2
1611902270000|2021-01-29 06:37:50|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|2
1611902280000|2021-01-29 06:38:00|4460.5|4454.5|4461.4|4455.4|4461.4|4455.4|4460.5|4454.5|1
1611902290000|2021-01-29 06:38:10|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1611902300000|2021-01-29 06:38:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1611902310000|2021-01-29 06:38:30|4461.5|4455.5|4462.4|4456.4|4462.4|4456.4|4461.5|4455.5|4
1611902320000|2021-01-29 06:38:40|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1611902330000|2021-01-29 06:38:50|4463.7|4457.7|4463.5|4457.5|4463.9|4457.9|4463.5|4457.5|1
1611902340000|2021-01-29 06:39:00|4463.4|4457.4|4466.4|4460.4|4466.4|4460.4|4463.4|4457.4|8
1611902350000|2021-01-29 06:39:10|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|4
1611902360000|2021-01-29 06:39:20|4464.5|4458.5|4464.9|4458.9|4464.9|4458.9|4464.5|4458.5|1
1611902370000|2021-01-29 06:39:30|4464.5|4458.5|4465.4|4459.4|4465.4|4459.4|4464.5|4458.5|0
1611902390000|2021-01-29 06:39:50|4465.7|4459.7|4466.4|4460.4|4466.7|4460.7|4465.7|4459.7|1
1611902400000|2021-01-29 06:40:00|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4465.9|4459.9|0
1611902410000|2021-01-29 06:40:10|4466.1|4460.1|4466.5|4460.5|4466.5|4460.5|4466.1|4460.1|1
1611902420000|2021-01-29 06:40:20|4466.2|4460.2|4465.2|4459.2|4466.2|4460.2|4464.9|4458.9|0
1611902440000|2021-01-29 06:40:40|4464.9|4458.9|4466.4|4460.4|4466.4|4460.4|4464.9|4458.9|1
1611902450000|2021-01-29 06:40:50|4466.1|4460.1|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|2
1611902460000|2021-01-29 06:41:00|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|2
1611902470000|2021-01-29 06:41:10|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1611902480000|2021-01-29 06:41:20|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.2|4460.2|0
1611902500000|2021-01-29 06:41:40|4467.7|4461.7|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|1
1611902520000|2021-01-29 06:42:00|4467.9|4461.9|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|4
1611902550000|2021-01-29 06:42:30|4468|4462|4466.2|4460.2|4468|4462|4465.9|4459.9|1
1611902560000|2021-01-29 06:42:40|4466.6|4460.6|4466.7|4460.7|4466.9|4460.9|4465.9|4459.9|6
1611902570000|2021-01-29 06:42:50|4466.2|4460.2|4466.2|4460.2|4467.1|4461.1|4466.2|4460.2|3
1611902580000|2021-01-29 06:43:00|4466.7|4460.7|4468|4462|4468.1|4462.1|4466.7|4460.7|3
1611902590000|2021-01-29 06:43:10|4467.7|4461.7|4468.1|4462.1|4468.6|4462.6|4467.2|4461.2|2
1611902600000|2021-01-29 06:43:20|4468|4462|4468.4|4462.4|4468.6|4462.6|4467.6|4461.6|1
1611902610000|2021-01-29 06:43:30|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|1
1611902620000|2021-01-29 06:43:40|4467|4461|4466.2|4460.2|4467|4461|4466.2|4460.2|1
1611902630000|2021-01-29 06:43:50|4466.1|4460.1|4466.2|4460.2|4466.2|4460.2|4466.1|4460.1|0
1611902640000|2021-01-29 06:44:00|4466.1|4460.1|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|0
1611902650000|2021-01-29 06:44:10|4466.9|4460.9|4466.9|4460.9|4467.1|4461.1|4466.1|4460.1|0
1611902660000|2021-01-29 06:44:20|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1611902670000|2021-01-29 06:44:30|4467.2|4461.2|4469.9|4463.9|4469.9|4463.9|4467.2|4461.2|11
1611902690000|2021-01-29 06:44:50|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1611902700000|2021-01-29 06:45:00|4469.9|4463.9|4471.8|4465.8|4472.2|4466.2|4469.9|4463.9|8
1611902710000|2021-01-29 06:45:10|4471.9|4465.9|4471.8|4465.8|4472.4|4466.4|4471.3|4465.3|4
1611902720000|2021-01-29 06:45:20|4470.7|4464.7|4470.3|4464.3|4470.8|4464.8|4470.3|4464.3|3
1611902730000|2021-01-29 06:45:30|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1611902740000|2021-01-29 06:45:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1611902750000|2021-01-29 06:45:50|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1611902770000|2021-01-29 06:46:10|4470.3|4464.3|4469.8|4463.8|4470.7|4464.7|4469.8|4463.8|8
1611902820000|2021-01-29 06:47:00|4469.9|4463.9|4468.8|4462.8|4470.8|4464.8|4468.8|4462.8|4
1611902830000|2021-01-29 06:47:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.3|4462.3|4
1611902840000|2021-01-29 06:47:20|4468.8|4462.8|4466.9|4460.9|4468.8|4462.8|4466.9|4460.9|3
1611902850000|2021-01-29 06:47:30|4467.1|4461.1|4469.1|4463.1|4469.1|4463.1|4467.1|4461.1|9
1611902860000|2021-01-29 06:47:40|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|0
1611902870000|2021-01-29 06:47:50|4468.9|4462.9|4469.1|4463.1|4470.1|4464.1|4468.9|4462.9|1
1611902890000|2021-01-29 06:48:10|4469.2|4463.2|4468.9|4462.9|4469.2|4463.2|4468.9|4462.9|0
1611902900000|2021-01-29 06:48:20|4468.6|4462.6|4468.4|4462.4|4468.9|4462.9|4467.9|4461.9|4
1611902910000|2021-01-29 06:48:30|4468.6|4462.6|4467.9|4461.9|4468.6|4462.6|4467.9|4461.9|0
1611902920000|2021-01-29 06:48:40|4468.1|4462.1|4467.9|4461.9|4468.9|4462.9|4467.9|4461.9|1
1611902940000|2021-01-29 06:49:00|4468.6|4462.6|4469.9|4463.9|4470.8|4464.8|4468.6|4462.6|5
1611902950000|2021-01-29 06:49:10|4468.9|4462.9|4469.8|4463.8|4469.9|4463.9|4468.9|4462.9|0
1611902960000|2021-01-29 06:49:20|4469.6|4463.6|4468.9|4462.9|4469.9|4463.9|4468.9|4462.9|3
1611902970000|2021-01-29 06:49:30|4469.9|4463.9|4470.1|4464.1|4470.1|4464.1|4469.9|4463.9|1
1611902980000|2021-01-29 06:49:40|4470.3|4464.3|4469.3|4463.3|4470.4|4464.4|4469.3|4463.3|7
1611902990000|2021-01-29 06:49:50|4469.8|4463.8|4469.9|4463.9|4469.9|4463.9|4469.3|4463.3|2
1611903000000|2021-01-29 06:50:00|4469.7|4463.7|4468.7|4462.7|4469.7|4463.7|4468.7|4462.7|2
1611903010000|2021-01-29 06:50:10|4469|4463|4469.7|4463.7|4469.8|4463.8|4469|4463|0
1611903030000|2021-01-29 06:50:30|4469.3|4463.3|4467.6|4461.6|4469.7|4463.7|4467.6|4461.6|6
1611903050000|2021-01-29 06:50:50|4467.4|4461.4|4467.6|4461.6|4467.6|4461.6|4467.4|4461.4|0
1611903060000|2021-01-29 06:51:00|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1611903080000|2021-01-29 06:51:20|4468.1|4462.1|4467.9|4461.9|4468.1|4462.1|4467.9|4461.9|0
1611903090000|2021-01-29 06:51:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1611903100000|2021-01-29 06:51:40|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|2
1611903110000|2021-01-29 06:51:50|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1611903120000|2021-01-29 06:52:00|4468.1|4462.1|4470.1|4464.1|4470.1|4464.1|4468.1|4462.1|3
1611903130000|2021-01-29 06:52:10|4469.9|4463.9|4470.1|4464.1|4470.1|4464.1|4469.2|4463.2|0
1611903140000|2021-01-29 06:52:20|4470.4|4464.4|4471.2|4465.2|4471.2|4465.2|4470.4|4464.4|2
1611903150000|2021-01-29 06:52:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1611903160000|2021-01-29 06:52:40|4471.2|4465.2|4470.9|4464.9|4471.2|4465.2|4470.9|4464.9|0
1611903170000|2021-01-29 06:52:50|4470.6|4464.6|4471.2|4465.2|4471.6|4465.6|4470.2|4464.2|3
1611903180000|2021-01-29 06:53:00|4471.6|4465.6|4471.9|4465.9|4472.4|4466.4|4471.6|4465.6|6
1611903190000|2021-01-29 06:53:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.2|4465.2|0
1611903200000|2021-01-29 06:53:20|4471.9|4465.9|4472.1|4466.1|4472.1|4466.1|4471.9|4465.9|1
1611903210000|2021-01-29 06:53:30|4472.2|4466.2|4471.9|4465.9|4472.6|4466.6|4471.9|4465.9|1
1611903220000|2021-01-29 06:53:40|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1611903230000|2021-01-29 06:53:50|4471.9|4465.9|4472.1|4466.1|4472.2|4466.2|4471.9|4465.9|0
1611903240000|2021-01-29 06:54:00|4471.9|4465.9|4470.9|4464.9|4471.9|4465.9|4470.9|4464.9|1
1611903260000|2021-01-29 06:54:20|4470.6|4464.6|4469.1|4463.1|4470.9|4464.9|4469.1|4463.1|4
1611903270000|2021-01-29 06:54:30|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.6|4462.6|1
1611903280000|2021-01-29 06:54:40|4469.1|4463.1|4468.9|4462.9|4469.1|4463.1|4468.9|4462.9|0
1611903290000|2021-01-29 06:54:50|4469.3|4463.3|4470.6|4464.6|4470.6|4464.6|4469.3|4463.3|2
1611903300000|2021-01-29 06:55:00|4471.2|4465.2|4470.2|4464.2|4471.2|4465.2|4470.2|4464.2|0
1611903310000|2021-01-29 06:55:10|4469.8|4463.8|4470.2|4464.2|4470.2|4464.2|4469.8|4463.8|1
1611903320000|2021-01-29 06:55:20|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1611903330000|2021-01-29 06:55:30|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1611903360000|2021-01-29 06:56:00|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|0
1611903370000|2021-01-29 06:56:10|4471.7|4465.7|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|0
1611903380000|2021-01-29 06:56:20|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1611903390000|2021-01-29 06:56:30|4471.3|4465.3|4471.2|4465.2|4471.3|4465.3|4470.8|4464.8|1
1611903410000|2021-01-29 06:56:50|4471.5|4465.5|4472.2|4466.2|4472.7|4466.7|4471.5|4465.5|14
1611903420000|2021-01-29 06:57:00|4472.6|4466.6|4473.2|4467.2|4473.2|4467.2|4472.6|4466.6|1
1611903430000|2021-01-29 06:57:10|4473.6|4467.6|4472.1|4466.1|4473.6|4467.6|4472.1|4466.1|10
1611903440000|2021-01-29 06:57:20|4471.9|4465.9|4471.2|4465.2|4472.1|4466.1|4471.1|4465.1|1
1611903450000|2021-01-29 06:57:30|4471.6|4465.6|4471.9|4465.9|4472.1|4466.1|4471.6|4465.6|0
1611903460000|2021-01-29 06:57:40|4472.2|4466.2|4472.6|4466.6|4472.6|4466.6|4472.2|4466.2|0
1611903480000|2021-01-29 06:58:00|4473.1|4467.1|4471.6|4465.6|4473.1|4467.1|4471.6|4465.6|7
1611903490000|2021-01-29 06:58:10|4471.9|4465.9|4471.8|4465.8|4472.2|4466.2|4471.8|4465.8|6
1611903500000|2021-01-29 06:58:20|4471.7|4465.7|4472.4|4466.4|4472.6|4466.6|4471.7|4465.7|6
1611903510000|2021-01-29 06:58:30|4472.6|4466.6|4470.2|4464.2|4472.6|4466.6|4470.2|4464.2|10
1611903540000|2021-01-29 06:59:00|4470.1|4464.1|4470.2|4464.2|4470.2|4464.2|4469.2|4463.2|1
1611903570000|2021-01-29 06:59:30|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4470.1|4464.1|1
1611903580000|2021-01-29 06:59:40|4470.2|4464.2|4469.8|4463.8|4470.2|4464.2|4469.8|4463.8|0
1611903590000|2021-01-29 06:59:50|4469.5|4463.5|4468.7|4462.7|4469.5|4463.5|4468.7|4462.7|1
1611903600000|2021-01-29 07:00:00|4467.9|4461.9|4468.2|4462.2|4468.2|4462.2|4467.8|4461.8|4
1611903610000|2021-01-29 07:00:10|4469.1|4463.1|4470.2|4464.2|4470.2|4464.2|4469.1|4463.1|1
1611903620000|2021-01-29 07:00:20|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1611903630000|2021-01-29 07:00:30|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|6
1611903660000|2021-01-29 07:01:00|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|2
1611903670000|2021-01-29 07:01:10|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|2
1611903740000|2021-01-29 07:02:20|4470|4464|4470.3|4464.3|4470.3|4464.3|4470|4464|1
1611903750000|2021-01-29 07:02:30|4471.3|4465.3|4472.2|4466.2|4472.2|4466.2|4471.2|4465.2|8
1611903760000|2021-01-29 07:02:40|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.2|4466.2|0
1611903770000|2021-01-29 07:02:50|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|1
1611903780000|2021-01-29 07:03:00|4471.6|4465.6|4471.2|4465.2|4471.6|4465.6|4471.2|4465.2|2
1611903790000|2021-01-29 07:03:10|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|2
1611903800000|2021-01-29 07:03:20|4469.5|4463.5|4469.2|4463.2|4469.5|4463.5|4469.2|4463.2|0
1611903810000|2021-01-29 07:03:30|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1611903840000|2021-01-29 07:04:00|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|1
1611903850000|2021-01-29 07:04:10|4468.3|4462.3|4468.2|4462.2|4468.3|4462.3|4468.2|4462.2|1
1611903880000|2021-01-29 07:04:40|4467.6|4461.6|4468.2|4462.2|4468.2|4462.2|4467.6|4461.6|0
1611903900000|2021-01-29 07:05:00|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|1
1611903910000|2021-01-29 07:05:10|4467.6|4461.6|4466|4460|4467.6|4461.6|4466|4460|5
1611903920000|2021-01-29 07:05:20|4466.3|4460.3|4468.2|4462.2|4468.2|4462.2|4466.3|4460.3|0
1611903960000|2021-01-29 07:06:00|4467.2|4461.2|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|1
1611903980000|2021-01-29 07:06:20|4467.3|4461.3|4467.5|4461.5|4467.5|4461.5|4467.3|4461.3|1
1611904010000|2021-01-29 07:06:50|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|1
1611904020000|2021-01-29 07:07:00|4468.3|4462.3|4469.5|4463.5|4469.5|4463.5|4468.3|4462.3|0
1611904030000|2021-01-29 07:07:10|4470.1|4464.1|4470.5|4464.5|4470.5|4464.5|4470.1|4464.1|1
1611904080000|2021-01-29 07:08:00|4470.8|4464.8|4470.5|4464.5|4470.8|4464.8|4470.5|4464.5|1
1611904100000|2021-01-29 07:08:20|4470.2|4464.2|4470.6|4464.6|4471|4465|4469.5|4463.5|0
1611904110000|2021-01-29 07:08:30|4469.5|4463.5|4467.5|4461.5|4469.5|4463.5|4467.5|4461.5|3
1611904120000|2021-01-29 07:08:40|4467.1|4461.1|4468.6|4462.6|4468.6|4462.6|4467.1|4461.1|3
1611904130000|2021-01-29 07:08:50|4469|4463|4469.5|4463.5|4469.6|4463.6|4469|4463|2
1611904140000|2021-01-29 07:09:00|4469.6|4463.6|4468.1|4462.1|4469.6|4463.6|4468.1|4462.1|1
1611904150000|2021-01-29 07:09:10|4468|4462|4468|4462|4468|4462|4468|4462|0
1611904160000|2021-01-29 07:09:20|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|1
1611904170000|2021-01-29 07:09:30|4468.7|4462.7|4469.5|4463.5|4469.5|4463.5|4468.7|4462.7|1
1611904180000|2021-01-29 07:09:40|4470.1|4464.1|4468.7|4462.7|4470.1|4464.1|4468.7|4462.7|2
1611904200000|2021-01-29 07:10:00|4468.6|4462.6|4474.6|4468.6|4475.1|4469.1|4468.5|4462.5|12
1611904210000|2021-01-29 07:10:10|4474.3|4468.3|4474.2|4468.2|4474.3|4468.3|4474.1|4468.1|1
1611904230000|2021-01-29 07:10:30|4475.1|4469.1|4476.1|4470.1|4476.1|4470.1|4475.1|4469.1|5
1611904240000|2021-01-29 07:10:40|4477.1|4471.1|4477.5|4471.5|4477.8|4471.8|4477.1|4471.1|10
1611904250000|2021-01-29 07:10:50|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|2
1611904260000|2021-01-29 07:11:00|4478.2|4472.2|4478.3|4472.3|4478.3|4472.3|4478.2|4472.2|0
1611904270000|2021-01-29 07:11:10|4477.5|4471.5|4477.3|4471.3|4477.5|4471.5|4476.8|4470.8|6
1611904280000|2021-01-29 07:11:20|4477|4471|4476.5|4470.5|4477|4471|4476.5|4470.5|2
1611904300000|2021-01-29 07:11:40|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1611904310000|2021-01-29 07:11:50|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4475.8|4469.8|0
1611904320000|2021-01-29 07:12:00|4475.8|4469.8|4476.2|4470.2|4476.2|4470.2|4475.3|4469.3|2
1611904340000|2021-01-29 07:12:20|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1611904350000|2021-01-29 07:12:30|4476.8|4470.8|4476.5|4470.5|4476.8|4470.8|4476.5|4470.5|2
1611904370000|2021-01-29 07:12:50|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4
1611904380000|2021-01-29 07:13:00|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|1
1611904390000|2021-01-29 07:13:10|4477.8|4471.8|4477.5|4471.5|4477.8|4471.8|4477.5|4471.5|1
1611904400000|2021-01-29 07:13:20|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1611904430000|2021-01-29 07:13:50|4477|4471|4477.5|4471.5|4477.5|4471.5|4477|4471|1
1611904440000|2021-01-29 07:14:00|4477.8|4471.8|4477.5|4471.5|4477.8|4471.8|4477.1|4471.1|2
1611904450000|2021-01-29 07:14:10|4477.8|4471.8|4477.5|4471.5|4478.3|4472.3|4477.5|4471.5|5
1611904460000|2021-01-29 07:14:20|4477.8|4471.8|4477.5|4471.5|4477.8|4471.8|4477.5|4471.5|1
1611904470000|2021-01-29 07:14:30|4476.8|4470.8|4476.3|4470.3|4476.8|4470.8|4475.8|4469.8|2
1611904480000|2021-01-29 07:14:40|4475.8|4469.8|4476.8|4470.8|4476.8|4470.8|4475.8|4469.8|2
1611904490000|2021-01-29 07:14:50|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|2
1611904500000|2021-01-29 07:15:00|||||||||1
1611904530000|2021-01-29 07:15:30|4476.8|4470.8|4478|4472|4478|4472|4476.8|4470.8|1
1611904540000|2021-01-29 07:15:40|4480|4474|4485.1|4479.1|4485.1|4479.1|4480|4474|5
1611904550000|2021-01-29 07:15:50|4485|4479|4483.9|4477.9|4485|4479|4483.6|4477.6|6
1611904560000|2021-01-29 07:16:00|4484|4478|4484.5|4478.5|4484.5|4478.5|4483.9|4477.9|8
1611904570000|2021-01-29 07:16:10|4484.4|4478.4|4485.5|4479.5|4485.5|4479.5|4484.4|4478.4|4
1611904580000|2021-01-29 07:16:20|4485.9|4479.9|4486.5|4480.5|4486.5|4480.5|4485.6|4479.6|4
1611904590000|2021-01-29 07:16:30|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|2
1611904600000|2021-01-29 07:16:40|4488|4482|4486.1|4480.1|4488|4482|4486.1|4480.1|8
1611904610000|2021-01-29 07:16:50|4485.6|4479.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|3
1611904620000|2021-01-29 07:17:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|1
1611904630000|2021-01-29 07:17:10|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|6
1611904640000|2021-01-29 07:17:20|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|1
1611904650000|2021-01-29 07:17:30|4484|4478|4484.6|4478.6|4484.6|4478.6|4484|4478|1
1611904670000|2021-01-29 07:17:50|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|1
1611904680000|2021-01-29 07:18:00|4484.3|4478.3|4483.6|4477.6|4484.3|4478.3|4483.4|4477.4|4
1611904690000|2021-01-29 07:18:10|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.5|4477.5|0
1611904710000|2021-01-29 07:18:30|4483.5|4477.5|4483|4477|4483.5|4477.5|4483|4477|0
1611904720000|2021-01-29 07:18:40|4482.5|4476.5|4481.4|4475.4|4482.5|4476.5|4481.4|4475.4|3
1611904730000|2021-01-29 07:18:50|4481.9|4475.9|4481.1|4475.1|4482.1|4476.1|4481.1|4475.1|2
1611904740000|2021-01-29 07:19:00|4481|4475|4480.6|4474.6|4481|4475|4480.6|4474.6|3
1611904750000|2021-01-29 07:19:10|4481|4475|4481.6|4475.6|4482.1|4476.1|4481|4475|6
1611904760000|2021-01-29 07:19:20|4482.4|4476.4|4481.6|4475.6|4482.4|4476.4|4481.6|4475.6|1
1611904790000|2021-01-29 07:19:50|4481.3|4475.3|4484.6|4478.6|4484.6|4478.6|4481.3|4475.3|13
1611904800000|2021-01-29 07:20:00|4484.4|4478.4|4483.6|4477.6|4484.4|4478.4|4483.6|4477.6|5
1611904810000|2021-01-29 07:20:10|4483|4477|4483.1|4477.1|4483.1|4477.1|4483|4477|0
1611904820000|2021-01-29 07:20:20|4483.5|4477.5|4484|4478|4484|4478|4483.5|4477.5|3
1611904830000|2021-01-29 07:20:30|4483.6|4477.6|4484.5|4478.5|4484.5|4478.5|4483.6|4477.6|5
1611904840000|2021-01-29 07:20:40|4484.1|4478.1|4483.6|4477.6|4484.5|4478.5|4483.6|4477.6|4
1611904850000|2021-01-29 07:20:50|4484|4478|4484.6|4478.6|4484.6|4478.6|4484|4478|1
1611904860000|2021-01-29 07:21:00|4483.6|4477.6|4484.6|4478.6|4484.6|4478.6|4483.1|4477.1|5
1611904870000|2021-01-29 07:21:10|4484.5|4478.5|4484.4|4478.4|4484.5|4478.5|4484|4478|2
1611904880000|2021-01-29 07:21:20|4484|4478|4484.5|4478.5|4484.5|4478.5|4484|4478|1
1611904890000|2021-01-29 07:21:30|4484|4478|4481.6|4475.6|4484|4478|4481|4475|29
1611904900000|2021-01-29 07:21:40|4481|4475|4481.4|4475.4|4481.4|4475.4|4480.6|4474.6|3
1611904910000|2021-01-29 07:21:50|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.4|4475.4|0
1611904920000|2021-01-29 07:22:00|4481.6|4475.6|4481|4475|4481.6|4475.6|4481|4475|1
1611904930000|2021-01-29 07:22:10|4481.3|4475.3|4481.6|4475.6|4481.6|4475.6|4481.3|4475.3|1
1611904940000|2021-01-29 07:22:20|4482|4476|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|7
1611904960000|2021-01-29 07:22:40|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|1
1611904970000|2021-01-29 07:22:50|4482.3|4476.3|4482.6|4476.6|4482.6|4476.6|4482.3|4476.3|2
1611904980000|2021-01-29 07:23:00|4482.5|4476.5|4481.8|4475.8|4482.5|4476.5|4481.4|4475.4|5
1611904990000|2021-01-29 07:23:10|4481.9|4475.9|4482.8|4476.8|4482.8|4476.8|4481.9|4475.9|0
1611905000000|2021-01-29 07:23:20|4482.9|4476.9|4482.4|4476.4|4482.9|4476.9|4482.4|4476.4|0
1611905010000|2021-01-29 07:23:30|4483.8|4477.8|4483.9|4477.9|4484.3|4478.3|4483.4|4477.4|3
1611905020000|2021-01-29 07:23:40|4484.8|4478.8|4484.9|4478.9|4484.9|4478.9|4484.4|4478.4|4
1611905030000|2021-01-29 07:23:50|4484.5|4478.5|4484.4|4478.4|4484.9|4478.9|4484.4|4478.4|0
1611905040000|2021-01-29 07:24:00|4484.9|4478.9|4482.9|4476.9|4484.9|4478.9|4482.9|4476.9|5
1611905060000|2021-01-29 07:24:20|||||||||1
1611905090000|2021-01-29 07:24:50|4482.4|4476.4|4481.9|4475.9|4482.4|4476.4|4481.5|4475.5|2
1611905100000|2021-01-29 07:25:00|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1611905120000|2021-01-29 07:25:20|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|1
1611905130000|2021-01-29 07:25:30|4479.4|4473.4|4478.9|4472.9|4479.4|4473.4|4478.8|4472.8|25
1611905140000|2021-01-29 07:25:40|4478.4|4472.4|4478|4472|4478.9|4472.9|4478|4472|12
1611905150000|2021-01-29 07:25:50|4477.7|4471.7|4478.9|4472.9|4478.9|4472.9|4477.7|4471.7|5
1611905160000|2021-01-29 07:26:00|4478.8|4472.8|4478.9|4472.9|4478.9|4472.9|4478.4|4472.4|4
1611905170000|2021-01-29 07:26:10|4480.4|4474.4|4482.9|4476.9|4482.9|4476.9|4480.4|4474.4|23
1611905180000|2021-01-29 07:26:20|4482.8|4476.8|4481.9|4475.9|4482.9|4476.9|4481.9|4475.9|4
1611905190000|2021-01-29 07:26:30|4481.8|4475.8|4481.3|4475.3|4481.8|4475.8|4481.3|4475.3|0
1611905200000|2021-01-29 07:26:40|4480.9|4474.9|4479.9|4473.9|4480.9|4474.9|4479.9|4473.9|4
1611905210000|2021-01-29 07:26:50|4479.5|4473.5|4479.9|4473.9|4479.9|4473.9|4479|4473|2
1611905220000|2021-01-29 07:27:00|4478.9|4472.9|4479.9|4473.9|4479.9|4473.9|4478.9|4472.9|0
1611905230000|2021-01-29 07:27:10|4479.4|4473.4|4478.9|4472.9|4479.9|4473.9|4478.9|4472.9|9
1611905240000|2021-01-29 07:27:20|4478.5|4472.5|4478.9|4472.9|4478.9|4472.9|4478.5|4472.5|1
1611905260000|2021-01-29 07:27:40|4478.8|4472.8|4476.9|4470.9|4478.8|4472.8|4476.5|4470.5|4
1611905270000|2021-01-29 07:27:50|||||||||2
1611905280000|2021-01-29 07:28:00|4477.3|4471.3|4477.9|4471.9|4477.9|4471.9|4477.3|4471.3|0
1611905290000|2021-01-29 07:28:10|4477.5|4471.5|4477.9|4471.9|4478.4|4472.4|4477.5|4471.5|0
1611905300000|2021-01-29 07:28:20|4478.4|4472.4|4477.9|4471.9|4478.4|4472.4|4477.9|4471.9|0
1611905310000|2021-01-29 07:28:30|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|5
1611905330000|2021-01-29 07:28:50|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1611905340000|2021-01-29 07:29:00|4476.8|4470.8|4476.6|4470.6|4476.8|4470.8|4476.3|4470.3|3
1611905380000|2021-01-29 07:29:40|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1611905390000|2021-01-29 07:29:50|4476.4|4470.4|4477.6|4471.6|4477.6|4471.6|4476.4|4470.4|3
1611905420000|2021-01-29 07:30:20|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1611905430000|2021-01-29 07:30:30|4477.4|4471.4|4476.6|4470.6|4477.4|4471.4|4476.6|4470.6|0
1611905440000|2021-01-29 07:30:40|4476.1|4470.1|4475.3|4469.3|4476.1|4470.1|4475.3|4469.3|1
1611905450000|2021-01-29 07:30:50|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|5
1611905460000|2021-01-29 07:31:00|4475.1|4469.1|4474.3|4468.3|4475.1|4469.1|4474.3|4468.3|2
1611905470000|2021-01-29 07:31:10|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4472.3|4466.3|9
1611905480000|2021-01-29 07:31:20|4473.5|4467.5|4472.3|4466.3|4473.5|4467.5|4472.1|4466.1|4
1611905490000|2021-01-29 07:31:30|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|1
1611905510000|2021-01-29 07:31:50|4472.5|4466.5|4472.5|4466.5|4472.6|4466.6|4472.5|4466.5|0
1611905520000|2021-01-29 07:32:00|4472.1|4466.1|4471.9|4465.9|4473.3|4467.3|4471.9|4465.9|6
1611905530000|2021-01-29 07:32:10|4470.9|4464.9|4470.9|4464.9|4471.9|4465.9|4470.9|4464.9|9
1611905540000|2021-01-29 07:32:20|4470.5|4464.5|4469.3|4463.3|4471.8|4465.8|4468.9|4462.9|12
1611905550000|2021-01-29 07:32:30|4468.9|4462.9|4470.3|4464.3|4470.3|4464.3|4468.9|4462.9|2
1611905560000|2021-01-29 07:32:40|4469.9|4463.9|4469.8|4463.8|4469.9|4463.9|4469.8|4463.8|0
1611905570000|2021-01-29 07:32:50|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|0
1611905580000|2021-01-29 07:33:00|4470.4|4464.4|4470.8|4464.8|4471.3|4465.3|4470.4|4464.4|2
1611905590000|2021-01-29 07:33:10|4470.9|4464.9|4470.3|4464.3|4470.9|4464.9|4470.3|4464.3|0
1611905600000|2021-01-29 07:33:20|4469.9|4463.9|4469.9|4463.9|4470.3|4464.3|4468.9|4462.9|2
1611905610000|2021-01-29 07:33:30|4469.8|4463.8|4469.3|4463.3|4469.9|4463.9|4469.3|4463.3|0
1611905620000|2021-01-29 07:33:40|4469.1|4463.1|4469.9|4463.9|4470.3|4464.3|4468.6|4462.6|3
1611905630000|2021-01-29 07:33:50|4469.8|4463.8|4468.5|4462.5|4469.8|4463.8|4468.5|4462.5|0
1611905640000|2021-01-29 07:34:00|4468.6|4462.6|4468.6|4462.6|4469.1|4463.1|4468.5|4462.5|0
1611905650000|2021-01-29 07:34:10|4468.5|4462.5|4468.1|4462.1|4468.5|4462.5|4468.1|4462.1|0
1611905660000|2021-01-29 07:34:20|4468|4462|4467.6|4461.6|4468|4462|4467.6|4461.6|1
1611905670000|2021-01-29 07:34:30|4468.6|4462.6|4468.6|4462.6|4469|4463|4468.6|4462.6|0
1611905680000|2021-01-29 07:34:40|4468.4|4462.4|4469.4|4463.4|4469.4|4463.4|4467.4|4461.4|3
1611905690000|2021-01-29 07:34:50|4468.6|4462.6|4468.6|4462.6|4469|4463|4468.3|4462.3|4
1611905700000|2021-01-29 07:35:00|4468.5|4462.5|4466.6|4460.6|4468.6|4462.6|4466.6|4460.6|12
1611905710000|2021-01-29 07:35:10|4467.5|4461.5|4468.6|4462.6|4468.6|4462.6|4466.9|4460.9|7
1611905720000|2021-01-29 07:35:20|4467.8|4461.8|4467.6|4461.6|4467.8|4461.8|4467.6|4461.6|0
1611905740000|2021-01-29 07:35:40|4468.6|4462.6|4468.6|4462.6|4469.5|4463.5|4468.6|4462.6|10
1611905750000|2021-01-29 07:35:50|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|2
1611905760000|2021-01-29 07:36:00|4469.1|4463.1|4471.2|4465.2|4471.2|4465.2|4469.1|4463.1|10
1611905770000|2021-01-29 07:36:10|4470.5|4464.5|4470.7|4464.7|4470.9|4464.9|4470.4|4464.4|3
1611905780000|2021-01-29 07:36:20|4470.5|4464.5|4474.6|4468.6|4474.6|4468.6|4470.5|4464.5|2
1611905790000|2021-01-29 07:36:30|4474.2|4468.2|4474.1|4468.1|4474.2|4468.2|4473.9|4467.9|3
1611905800000|2021-01-29 07:36:40|4474.2|4468.2|4474.1|4468.1|4474.2|4468.2|4474.1|4468.1|0
1611905820000|2021-01-29 07:37:00|4474.7|4468.7|4474.1|4468.1|4474.7|4468.7|4474.1|4468.1|0
1611905830000|2021-01-29 07:37:10|4474.4|4468.4|4474.7|4468.7|4474.7|4468.7|4474.4|4468.4|0
1611905840000|2021-01-29 07:37:20|4475.2|4469.2|4476.2|4470.2|4476.7|4470.7|4475.2|4469.2|2
1611905850000|2021-01-29 07:37:30|4476.4|4470.4|4476.4|4470.4|4476.7|4470.7|4475.2|4469.2|3
1611905860000|2021-01-29 07:37:40|4476.2|4470.2|4475.4|4469.4|4476.2|4470.2|4475.4|4469.4|2
1611905870000|2021-01-29 07:37:50|4475|4469|4474.4|4468.4|4475|4469|4474.4|4468.4|0
1611905890000|2021-01-29 07:38:10|4474.6|4468.6|4475.4|4469.4|4475.5|4469.5|4474.6|4468.6|2
1611905900000|2021-01-29 07:38:20|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|0
1611905910000|2021-01-29 07:38:30|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|3
1611905920000|2021-01-29 07:38:40|4477.4|4471.4|4476.5|4470.5|4477.4|4471.4|4476.5|4470.5|2
1611905930000|2021-01-29 07:38:50|4477.5|4471.5|4478.2|4472.2|4478.2|4472.2|4477.5|4471.5|5
1611905940000|2021-01-29 07:39:00|4479.4|4473.4|4478.2|4472.2|4479.4|4473.4|4478.2|4472.2|4
1611905950000|2021-01-29 07:39:10|4478.4|4472.4|4477.1|4471.1|4478.4|4472.4|4477.1|4471.1|0
1611905960000|2021-01-29 07:39:20|4476.4|4470.4|4475.7|4469.7|4476.4|4470.4|4475.7|4469.7|2
1611905970000|2021-01-29 07:39:30|4475.9|4469.9|4476.2|4470.2|4476.2|4470.2|4475.9|4469.9|0
1611905980000|2021-01-29 07:39:40|4476.1|4470.1|4475.4|4469.4|4476.1|4470.1|4475.4|4469.4|3
1611905990000|2021-01-29 07:39:50|4475.2|4469.2|4475.4|4469.4|4475.4|4469.4|4475.2|4469.2|0
1611906000000|2021-01-29 07:40:00|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1611906010000|2021-01-29 07:40:10|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|1
1611906020000|2021-01-29 07:40:20|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|2
1611906030000|2021-01-29 07:40:30|4475|4469|4475.4|4469.4|4475.4|4469.4|4475|4469|1
1611906050000|2021-01-29 07:40:50|4475.7|4469.7|4476.4|4470.4|4476.4|4470.4|4475.7|4469.7|2
1611906090000|2021-01-29 07:41:30|4476.7|4470.7|4478.4|4472.4|4478.4|4472.4|4476.7|4470.7|3
1611906100000|2021-01-29 07:41:40|4478.7|4472.7|4477.9|4471.9|4478.9|4472.9|4477.9|4471.9|2
1611906110000|2021-01-29 07:41:50|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.1|4471.1|2
1611906120000|2021-01-29 07:42:00|4477.4|4471.4|4477|4471|4477.4|4471.4|4477|4471|0
1611906130000|2021-01-29 07:42:10|4476.9|4470.9|4476.5|4470.5|4476.9|4470.9|4476.5|4470.5|0
1611906140000|2021-01-29 07:42:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1611906150000|2021-01-29 07:42:30|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1611906160000|2021-01-29 07:42:40|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|1
1611906180000|2021-01-29 07:43:00|4475.6|4469.6|4473.6|4467.6|4475.6|4469.6|4473.6|4467.6|4
1611906190000|2021-01-29 07:43:10|4473.3|4467.3|4473|4467|4473.3|4467.3|4473|4467|0
1611906200000|2021-01-29 07:43:20|4473.4|4467.4|4474.5|4468.5|4474.5|4468.5|4473.4|4467.4|2
1611906210000|2021-01-29 07:43:30|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1611906220000|2021-01-29 07:43:40|4475|4469|4475.6|4469.6|4475.6|4469.6|4475|4469|1
1611906230000|2021-01-29 07:43:50|4476.5|4470.5|4476.3|4470.3|4477.1|4471.1|4476.3|4470.3|4
1611906240000|2021-01-29 07:44:00|4475.6|4469.6|4474.3|4468.3|4475.6|4469.6|4474|4468|0
1611906290000|2021-01-29 07:44:50|4473.5|4467.5|4473.3|4467.3|4473.5|4467.5|4473.3|4467.3|1
1611906300000|2021-01-29 07:45:00|4473|4467|4474.6|4468.6|4474.6|4468.6|4472.1|4466.1|6
1611906310000|2021-01-29 07:45:10|4474.3|4468.3|4473.6|4467.6|4474.3|4468.3|4473.6|4467.6|3
1611906320000|2021-01-29 07:45:20|4473|4467|4474.5|4468.5|4474.5|4468.5|4472.6|4466.6|7
1611906330000|2021-01-29 07:45:30|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1611906340000|2021-01-29 07:45:40|4474.5|4468.5|4473.5|4467.5|4474.6|4468.6|4473.5|4467.5|0
1611906350000|2021-01-29 07:45:50|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.6|4467.6|1
1611906360000|2021-01-29 07:46:00|4474.3|4468.3|4473.6|4467.6|4474.3|4468.3|4473.6|4467.6|1
1611906450000|2021-01-29 07:47:30|4473.5|4467.5|4473.6|4467.6|4473.6|4467.6|4473.5|4467.5|0
1611906470000|2021-01-29 07:47:50|4473.2|4467.2|4473.6|4467.6|4473.6|4467.6|4473.2|4467.2|1
1611906480000|2021-01-29 07:48:00|4474|4468|4474.6|4468.6|4474.6|4468.6|4474|4468|2
1611906500000|2021-01-29 07:48:20|4474.2|4468.2|4474.6|4468.6|4474.6|4468.6|4474.2|4468.2|1
1611906510000|2021-01-29 07:48:30|4474.9|4468.9|4476.1|4470.1|4476.1|4470.1|4474.9|4468.9|3
1611906520000|2021-01-29 07:48:40|4476.5|4470.5|4477.6|4471.6|4477.6|4471.6|4476.5|4470.5|2
1611906530000|2021-01-29 07:48:50|4478.2|4472.2|4478.6|4472.6|4478.6|4472.6|4478.2|4472.2|1
1611906540000|2021-01-29 07:49:00|4478.2|4472.2|4477.6|4471.6|4478.2|4472.2|4477.6|4471.6|3
1611906560000|2021-01-29 07:49:20|4477.7|4471.7|4478.8|4472.8|4478.8|4472.8|4477.7|4471.7|4
1611906570000|2021-01-29 07:49:30|4479|4473|4480.2|4474.2|4480.2|4474.2|4479|4473|7
1611906580000|2021-01-29 07:49:40|4479.8|4473.8|4479.5|4473.5|4480.2|4474.2|4478.8|4472.8|4
1611906590000|2021-01-29 07:49:50|4479|4473|4479.3|4473.3|4479.5|4473.5|4479|4473|1
1611906610000|2021-01-29 07:50:10|4479.5|4473.5|4481.3|4475.3|4481.3|4475.3|4479.5|4473.5|1
1611906620000|2021-01-29 07:50:20|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|2
1611906630000|2021-01-29 07:50:30|4480.8|4474.8|4480.6|4474.6|4480.8|4474.8|4480.5|4474.5|0
1611906640000|2021-01-29 07:50:40|4481|4475|4481|4475|4481|4475|4481|4475|1
1611906650000|2021-01-29 07:50:50|4481.3|4475.3|4481|4475|4481.5|4475.5|4481|4475|1
1611906660000|2021-01-29 07:51:00|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|1
1611906670000|2021-01-29 07:51:10|4481|4475|4481.2|4475.2|4481.2|4475.2|4480.6|4474.6|3
1611906690000|2021-01-29 07:51:30|4481.3|4475.3|4481.3|4475.3|4481.5|4475.5|4481.3|4475.3|0
1611906700000|2021-01-29 07:51:40|4482.2|4476.2|4482.2|4476.2|4482.6|4476.6|4481.8|4475.8|9
1611906710000|2021-01-29 07:51:50|4482.1|4476.1|4481.2|4475.2|4482.2|4476.2|4481.2|4475.2|1
1611906720000|2021-01-29 07:52:00|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.3|4474.3|2
1611906730000|2021-01-29 07:52:10|4481.3|4475.3|4481.2|4475.2|4481.3|4475.3|4481.2|4475.2|2
1611906740000|2021-01-29 07:52:20|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|0
1611906770000|2021-01-29 07:52:50|4480.1|4474.1|4479.8|4473.8|4480.3|4474.3|4479.8|4473.8|2
1611906780000|2021-01-29 07:53:00|4480.3|4474.3|4479.7|4473.7|4480.3|4474.3|4479.7|4473.7|1
1611906790000|2021-01-29 07:53:10|4480.1|4474.1|4481.3|4475.3|4481.7|4475.7|4480.1|4474.1|4
1611906800000|2021-01-29 07:53:20|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|0
1611906870000|2021-01-29 07:54:30|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|1
1611906880000|2021-01-29 07:54:40|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.3|4474.3|0
1611906890000|2021-01-29 07:54:50|4480.1|4474.1|4481.3|4475.3|4481.3|4475.3|4480.1|4474.1|4
1611906900000|2021-01-29 07:55:00|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|0
1611906930000|2021-01-29 07:55:30|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|1
1611906940000|2021-01-29 07:55:40|4479|4473|4479.3|4473.3|4479.3|4473.3|4478.8|4472.8|1
1611906980000|2021-01-29 07:56:20|4479|4473|4479.3|4473.3|4479.3|4473.3|4479|4473|1
1611907000000|2021-01-29 07:56:40|4479|4473|4478.6|4472.6|4479|4473|4478.6|4472.6|5
1611907010000|2021-01-29 07:56:50|4478.8|4472.8|4480.2|4474.2|4480.2|4474.2|4478.8|4472.8|2
1611907020000|2021-01-29 07:57:00|4479.3|4473.3|4479.8|4473.8|4480.2|4474.2|4479.3|4473.3|1
1611907030000|2021-01-29 07:57:10|4479.7|4473.7|4479.8|4473.8|4480.2|4474.2|4479.7|4473.7|3
1611907040000|2021-01-29 07:57:20|4480.2|4474.2|4481.2|4475.2|4481.2|4475.2|4480.2|4474.2|4
1611907050000|2021-01-29 07:57:30|||||||||1
1611907060000|2021-01-29 07:57:40|4481.1|4475.1|4481.3|4475.3|4481.3|4475.3|4481.1|4475.1|1
1611907070000|2021-01-29 07:57:50|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|1
1611907080000|2021-01-29 07:58:00|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1611907090000|2021-01-29 07:58:10|4481.2|4475.2|4481.3|4475.3|4481.3|4475.3|4481.2|4475.2|1
1611907100000|2021-01-29 07:58:20|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|2
1611907110000|2021-01-29 07:58:30|||||||||1
1611907120000|2021-01-29 07:58:40|||||||||2
1611907130000|2021-01-29 07:58:50|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|1
1611907150000|2021-01-29 07:59:10|4481.8|4475.8|4481.3|4475.3|4482.2|4476.2|4481.3|4475.3|1
1611907160000|2021-01-29 07:59:20|4481|4475|4481.7|4475.7|4481.7|4475.7|4481|4475|1
1611907170000|2021-01-29 07:59:30|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1611907180000|2021-01-29 07:59:40|4481.8|4475.8|4482.7|4476.7|4482.7|4476.7|4481.8|4475.8|1
1611907190000|2021-01-29 07:59:50|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.2|4476.2|2
1611907200000|2021-01-29 08:00:00|4481.8|4475.8|4479.3|4473.3|4482.1|4476.1|4478.7|4472.7|3
1611907210000|2021-01-29 08:00:10|4479.2|4473.2|4475.3|4469.3|4479.3|4473.3|4475.3|4469.3|15
1611907220000|2021-01-29 08:00:20|4475.5|4469.5|4475.3|4469.3|4475.5|4469.5|4475.3|4469.3|0
1611907230000|2021-01-29 08:00:30|4474.8|4468.8|4477.3|4471.3|4477.3|4471.3|4474.8|4468.8|6
1611907240000|2021-01-29 08:00:40|4477.7|4471.7|4478.8|4472.8|4478.8|4472.8|4477|4471|3
1611907250000|2021-01-29 08:00:50|4478.3|4472.3|4478.3|4472.3|4478.7|4472.7|4478.2|4472.2|3
1611907260000|2021-01-29 08:01:00|4477.8|4471.8|4477|4471|4478.3|4472.3|4477|4471|0
1611907270000|2021-01-29 08:01:10|4476.8|4470.8|4476.3|4470.3|4476.8|4470.8|4476|4470|1
1611907290000|2021-01-29 08:01:30|4476.5|4470.5|4476.3|4470.3|4476.5|4470.5|4475.3|4469.3|0
1611907300000|2021-01-29 08:01:40|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1611907310000|2021-01-29 08:01:50|4476.3|4470.3|4476.5|4470.5|4476.5|4470.5|4476.3|4470.3|0
1611907320000|2021-01-29 08:02:00|4476|4470|4476.5|4470.5|4476.5|4470.5|4476|4470|0
1611907330000|2021-01-29 08:02:10|4476.1|4470.1|4474.8|4468.8|4476.1|4470.1|4474.8|4468.8|0
1611907340000|2021-01-29 08:02:20|4474.3|4468.3|4474.6|4468.6|4475|4469|4473.8|4467.8|2
1611907360000|2021-01-29 08:02:40|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.1|4466.1|11
1611907370000|2021-01-29 08:02:50|4472|4466|4472|4466|4472|4466|4471.5|4465.5|3
1611907380000|2021-01-29 08:03:00|4471.6|4465.6|4472.6|4466.6|4472.6|4466.6|4471.6|4465.6|3
1611907390000|2021-01-29 08:03:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1611907400000|2021-01-29 08:03:20|4471.2|4465.2|4472.6|4466.6|4473.5|4467.5|4471.2|4465.2|8
1611907410000|2021-01-29 08:03:30|4473|4467|4473|4467|4473.5|4467.5|4473|4467|0
1611907420000|2021-01-29 08:03:40|4473.5|4467.5|4473.6|4467.6|4473.6|4467.6|4473.5|4467.5|1
1611907430000|2021-01-29 08:03:50|4474.3|4468.3|4474.6|4468.6|4475.5|4469.5|4474.3|4468.3|6
1611907440000|2021-01-29 08:04:00|4474.5|4468.5|4474.5|4468.5|4476|4470|4474.5|4468.5|3
1611907450000|2021-01-29 08:04:10|4473.4|4467.4|4472.5|4466.5|4473.4|4467.4|4472.3|4466.3|5
1611907460000|2021-01-29 08:04:20|4473|4467|4474|4468|4474|4468|4472.5|4466.5|0
1611907470000|2021-01-29 08:04:30|4474.1|4468.1|4473.5|4467.5|4474.1|4468.1|4473.5|4467.5|0
1611907480000|2021-01-29 08:04:40|4474|4468|4474.5|4468.5|4474.5|4468.5|4473.5|4467.5|1
1611907490000|2021-01-29 08:04:50|4474.1|4468.1|4474.8|4468.8|4474.8|4468.8|4474|4468|2
1611907500000|2021-01-29 08:05:00|4475.3|4469.3|4474.5|4468.5|4475.3|4469.3|4473.5|4467.5|3
1611907510000|2021-01-29 08:05:10|4474.6|4468.6|4473.6|4467.6|4475|4469|4473.6|4467.6|2
1611907520000|2021-01-29 08:05:20|4474.1|4468.1|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|1
1611907530000|2021-01-29 08:05:30|4473.5|4467.5|4471.7|4465.7|4473.5|4467.5|4471.7|4465.7|3
1611907540000|2021-01-29 08:05:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1611907550000|2021-01-29 08:05:50|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.7|4465.7|0
1611907560000|2021-01-29 08:06:00|4472.2|4466.2|4471.7|4465.7|4473.9|4467.9|4471.7|4465.7|2
1611907570000|2021-01-29 08:06:10|4471.9|4465.9|4472.9|4466.9|4472.9|4466.9|4471.9|4465.9|1
1611907580000|2021-01-29 08:06:20|4472.7|4466.7|4472.9|4466.9|4472.9|4466.9|4471.9|4465.9|1
1611907590000|2021-01-29 08:06:30|4472.7|4466.7|4472.9|4466.9|4472.9|4466.9|4472.7|4466.7|0
1611907600000|2021-01-29 08:06:40|4472.7|4466.7|4472.9|4466.9|4473.2|4467.2|4472.7|4466.7|0
1611907620000|2021-01-29 08:07:00|4472.7|4466.7|4469.9|4463.9|4472.7|4466.7|4469.9|4463.9|2
1611907630000|2021-01-29 08:07:10|||||||||4
1611907640000|2021-01-29 08:07:20|4469.4|4463.4|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|3
1611907650000|2021-01-29 08:07:30|4470.9|4464.9|4469.9|4463.9|4470.9|4464.9|4469.4|4463.4|3
1611907660000|2021-01-29 08:07:40|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1611907670000|2021-01-29 08:07:50|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|3
1611907680000|2021-01-29 08:08:00|4469.9|4463.9|4470|4464|4470|4464|4469.2|4463.2|1
1611907690000|2021-01-29 08:08:10|4469.9|4463.9|4470.4|4464.4|4470.4|4464.4|4469.7|4463.7|2
1611907710000|2021-01-29 08:08:30|4470.2|4464.2|4465.1|4459.1|4470.2|4464.2|4465.1|4459.1|12
1611907720000|2021-01-29 08:08:40|4466|4460|4467|4461|4468|4462|4465.6|4459.6|23
1611907730000|2021-01-29 08:08:50|4466.5|4460.5|4465.6|4459.6|4466.5|4460.5|4465.6|4459.6|9
1611907740000|2021-01-29 08:09:00|4465.5|4459.5|4466|4460|4466.4|4460.4|4465.5|4459.5|2
1611907750000|2021-01-29 08:09:10|4465.1|4459.1|4465.4|4459.4|4465.9|4459.9|4465|4459|3
1611907760000|2021-01-29 08:09:20|4465|4459|4465.9|4459.9|4466|4460|4465|4459|4
1611907780000|2021-01-29 08:09:40|4465.5|4459.5|4465.1|4459.1|4465.5|4459.5|4465|4459|6
1611907790000|2021-01-29 08:09:50|4465.5|4459.5|4463.6|4457.6|4465.5|4459.5|4463.6|4457.6|4
1611907800000|2021-01-29 08:10:00|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4463.6|4457.6|7
1611907810000|2021-01-29 08:10:10|4465|4459|4465|4459|4465.5|4459.5|4464.5|4458.5|5
1611907820000|2021-01-29 08:10:20|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465|4459|7
1611907830000|2021-01-29 08:10:30|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.1|4460.1|2
1611907840000|2021-01-29 08:10:40|4466.1|4460.1|4466.1|4460.1|4466.5|4460.5|4466.1|4460.1|0
1611907850000|2021-01-29 08:10:50|4465.8|4459.8|4466.5|4460.5|4466.5|4460.5|4465.6|4459.6|7
1611907860000|2021-01-29 08:11:00|4466.1|4460.1|4466.5|4460.5|4466.5|4460.5|4466.1|4460.1|2
1611907870000|2021-01-29 08:11:10|4466.1|4460.1|4465.1|4459.1|4466.1|4460.1|4465.1|4459.1|1
1611907880000|2021-01-29 08:11:20|4464|4458|4465.1|4459.1|4465.1|4459.1|4464|4458|2
1611907890000|2021-01-29 08:11:30|4465.5|4459.5|4465.5|4459.5|4465.8|4459.8|4465.5|4459.5|6
1611907900000|2021-01-29 08:11:40|4465.1|4459.1|4465.5|4459.5|4465.8|4459.8|4465.1|4459.1|8
1611907910000|2021-01-29 08:11:50|4465.1|4459.1|4465.5|4459.5|4465.8|4459.8|4465.1|4459.1|7
1611907920000|2021-01-29 08:12:00|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|2
1611907930000|2021-01-29 08:12:10|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|2
1611907940000|2021-01-29 08:12:20|4464.6|4458.6|4466.9|4460.9|4466.9|4460.9|4464.6|4458.6|10
1611907950000|2021-01-29 08:12:30|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4
1611907960000|2021-01-29 08:12:40|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|1
1611907980000|2021-01-29 08:13:00|4470.4|4464.4|4470.8|4464.8|4470.8|4464.8|4470.4|4464.4|1
1611908000000|2021-01-29 08:13:20|4470.4|4464.4|4469.9|4463.9|4470.8|4464.8|4469.6|4463.6|3
1611908010000|2021-01-29 08:13:30|4470.3|4464.3|4469.9|4463.9|4470.3|4464.3|4469.9|4463.9|0
1611908030000|2021-01-29 08:13:50|4469|4463|4469|4463|4469|4463|4468.5|4462.5|3
1611908040000|2021-01-29 08:14:00|4468.9|4462.9|4469|4463|4469|4463|4468.7|4462.7|1
1611908050000|2021-01-29 08:14:10|4469.5|4463.5|4469.9|4463.9|4469.9|4463.9|4469.5|4463.5|2
1611908060000|2021-01-29 08:14:20|4469|4463|4469|4463|4469|4463|4469|4463|0
1611908070000|2021-01-29 08:14:30|4468.9|4462.9|4467.9|4461.9|4468.9|4462.9|4467.9|4461.9|3
1611908080000|2021-01-29 08:14:40|4468|4462|4467.9|4461.9|4468|4462|4467.5|4461.5|2
1611908090000|2021-01-29 08:14:50|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|2
1611908100000|2021-01-29 08:15:00|4468.3|4462.3|4467|4461|4468.3|4462.3|4467|4461|1
1611908110000|2021-01-29 08:15:10|4466.9|4460.9|4466.9|4460.9|4467|4461|4466.5|4460.5|0
1611908120000|2021-01-29 08:15:20|4467|4461|4465.2|4459.2|4467|4461|4465.2|4459.2|0
1611908130000|2021-01-29 08:15:30|4466|4460|4466|4460|4466.2|4460.2|4465.7|4459.7|2
1611908140000|2021-01-29 08:15:40|4465.7|4459.7|4466|4460|4466|4460|4465.7|4459.7|1
1611908150000|2021-01-29 08:15:50|4466.9|4460.9|4468.9|4462.9|4468.9|4462.9|4466.9|4460.9|6
1611908160000|2021-01-29 08:16:00|4468.4|4462.4|4468|4462|4468.4|4462.4|4467.9|4461.9|1
1611908180000|2021-01-29 08:16:20|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|0
1611908190000|2021-01-29 08:16:30|4467.9|4461.9|4468|4462|4468|4462|4467.9|4461.9|0
1611908200000|2021-01-29 08:16:40|4468.9|4462.9|4469|4463|4469.4|4463.4|4468.9|4462.9|1
1611908220000|2021-01-29 08:17:00|4469.4|4463.4|4472.8|4466.8|4472.8|4466.8|4469.4|4463.4|5
1611908230000|2021-01-29 08:17:10|4472.4|4466.4|4472.8|4466.8|4472.8|4466.8|4472.4|4466.4|2
1611908240000|2021-01-29 08:17:20|4472.4|4466.4|4472.8|4466.8|4472.8|4466.8|4472.3|4466.3|2
1611908260000|2021-01-29 08:17:40|4473.8|4467.8|4474.9|4468.9|4474.9|4468.9|4473.8|4467.8|0
1611908270000|2021-01-29 08:17:50|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4473.9|4467.9|8
1611908280000|2021-01-29 08:18:00|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1611908290000|2021-01-29 08:18:10|4473.9|4467.9|4473.9|4467.9|4474|4468|4473.9|4467.9|0
1611908300000|2021-01-29 08:18:20|4474.3|4468.3|4473.9|4467.9|4474.4|4468.4|4473.6|4467.6|1
1611908310000|2021-01-29 08:18:30|4473.7|4467.7|4474.8|4468.8|4474.9|4468.9|4473.7|4467.7|3
1611908320000|2021-01-29 08:18:40|4474.3|4468.3|4472.9|4466.9|4474.3|4468.3|4472.9|4466.9|2
1611908330000|2021-01-29 08:18:50|4473.4|4467.4|4474.2|4468.2|4474.2|4468.2|4473.2|4467.2|2
1611908340000|2021-01-29 08:19:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.2|4468.2|0
1611908350000|2021-01-29 08:19:10|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|7
1611908360000|2021-01-29 08:19:20|4474|4468|4474|4468|4474.9|4468.9|4474|4468|1
1611908370000|2021-01-29 08:19:30|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1611908380000|2021-01-29 08:19:40|4474.3|4468.3|4473.8|4467.8|4474.3|4468.3|4473.8|4467.8|1
1611908390000|2021-01-29 08:19:50|4473.9|4467.9|4473|4467|4473.9|4467.9|4473|4467|2
1611908400000|2021-01-29 08:20:00|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|10
1611908410000|2021-01-29 08:20:10|4470.8|4464.8|4469.2|4463.2|4470.8|4464.8|4469.2|4463.2|0
1611908420000|2021-01-29 08:20:20|4469|4463|4470.2|4464.2|4470.2|4464.2|4469|4463|3
1611908430000|2021-01-29 08:20:30|4470|4464|4469.3|4463.3|4470|4464|4468.2|4462.2|2
1611908440000|2021-01-29 08:20:40|4470.3|4464.3|4469.3|4463.3|4470.3|4464.3|4469.2|4463.2|8
1611908450000|2021-01-29 08:20:50|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|2
1611908460000|2021-01-29 08:21:00|4471.8|4465.8|4471.3|4465.3|4471.8|4465.8|4470.7|4464.7|6
1611908470000|2021-01-29 08:21:10|4471|4465|4471|4465|4471|4465|4471|4465|0
1611908480000|2021-01-29 08:21:20|4471.2|4465.2|4473.2|4467.2|4473.2|4467.2|4471.2|4465.2|4
1611908490000|2021-01-29 08:21:30|4474.2|4468.2|4476.2|4470.2|4476.2|4470.2|4474.2|4468.2|5
1611908500000|2021-01-29 08:21:40|4476|4470|4476|4470|4476|4470|4476|4470|0
1611908510000|2021-01-29 08:21:50|4475.7|4469.7|4474.2|4468.2|4475.7|4469.7|4474.2|4468.2|1
1611908520000|2021-01-29 08:22:00|4474|4468|4473.2|4467.2|4474|4468|4473.2|4467.2|1
1611908530000|2021-01-29 08:22:10|4473.3|4467.3|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|2
1611908540000|2021-01-29 08:22:20|4473|4467|4476|4470|4476|4470|4473|4467|4
1611908550000|2021-01-29 08:22:30|4476.8|4470.8|4476|4470|4477|4471|4476|4470|1
1611908560000|2021-01-29 08:22:40|4476.4|4470.4|4476|4470|4476.9|4470.9|4476|4470|1
1611908570000|2021-01-29 08:22:50|4475.7|4469.7|4474.8|4468.8|4476|4470|4474.8|4468.8|2
1611908580000|2021-01-29 08:23:00|4474|4468|4473.9|4467.9|4474.2|4468.2|4473|4467|3
1611908590000|2021-01-29 08:23:10|4473.8|4467.8|4473.8|4467.8|4473.9|4467.9|4473.4|4467.4|1
1611908610000|2021-01-29 08:23:30|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1611908620000|2021-01-29 08:23:40|4474.2|4468.2|4474.8|4468.8|4474.9|4468.9|4474.2|4468.2|2
1611908630000|2021-01-29 08:23:50|4474.4|4468.4|4475|4469|4475|4469|4473.9|4467.9|4
1611908640000|2021-01-29 08:24:00|4474.9|4468.9|4475.9|4469.9|4476|4470|4474|4468|4
1611908650000|2021-01-29 08:24:10|4476|4470|4478.3|4472.3|4478.3|4472.3|4476|4470|1
1611908660000|2021-01-29 08:24:20|4477.8|4471.8|4476|4470|4477.8|4471.8|4476|4470|9
1611908670000|2021-01-29 08:24:30|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1611908680000|2021-01-29 08:24:40|4476|4470|4475|4469|4476|4470|4474.5|4468.5|3
1611908690000|2021-01-29 08:24:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1611908700000|2021-01-29 08:25:00|4475.9|4469.9|4475|4469|4476.3|4470.3|4474.4|4468.4|4
1611908710000|2021-01-29 08:25:10|4475.5|4469.5|4475|4469|4475.5|4469.5|4475|4469|0
1611908720000|2021-01-29 08:25:20|4474.9|4468.9|4474.5|4468.5|4474.9|4468.9|4474.5|4468.5|0
1611908730000|2021-01-29 08:25:30|4474|4468|4473.7|4467.7|4474|4468|4473.7|4467.7|2
1611908740000|2021-01-29 08:25:40|4473.2|4467.2|4471.5|4465.5|4473.2|4467.2|4471.5|4465.5|1
1611908750000|2021-01-29 08:25:50|4471.2|4465.2|4472|4466|4472.2|4466.2|4471|4465|0
1611908760000|2021-01-29 08:26:00|4471.5|4465.5|4472|4466|4472|4466|4471.5|4465.5|1
1611908770000|2021-01-29 08:26:10|4471.5|4465.5|4471|4465|4471.5|4465.5|4471|4465|1
1611908780000|2021-01-29 08:26:20|4470.3|4464.3|4471.2|4465.2|4471.2|4465.2|4470|4464|2
1611908790000|2021-01-29 08:26:30|4472.2|4466.2|4471|4465|4472.2|4466.2|4471|4465|1
1611908800000|2021-01-29 08:26:40|4470.7|4464.7|4471|4465|4471|4465|4470.7|4464.7|0
1611908810000|2021-01-29 08:26:50|4471.9|4465.9|4470.9|4464.9|4471.9|4465.9|4470.9|4464.9|1
1611908820000|2021-01-29 08:27:00|4471.9|4465.9|4471.4|4465.4|4471.9|4465.9|4471.3|4465.3|4
1611908830000|2021-01-29 08:27:10|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1611908840000|2021-01-29 08:27:20|4470.9|4464.9|4470.9|4464.9|4471.3|4465.3|4470.6|4464.6|1
1611908850000|2021-01-29 08:27:30|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|2
1611908860000|2021-01-29 08:27:40|4474.5|4468.5|4473.4|4467.4|4474.6|4468.6|4473.4|4467.4|5
1611908870000|2021-01-29 08:27:50|4473.3|4467.3|4472.9|4466.9|4473.3|4467.3|4472.8|4466.8|0
1611908880000|2021-01-29 08:28:00|4473.3|4467.3|4473.6|4467.6|4473.6|4467.6|4473.3|4467.3|1
1611908890000|2021-01-29 08:28:10|4473.3|4467.3|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|2
1611908900000|2021-01-29 08:28:20|4472.4|4466.4|4471.9|4465.9|4472.4|4466.4|4471.9|4465.9|1
1611908910000|2021-01-29 08:28:30|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1611908920000|2021-01-29 08:28:40|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|0
1611908930000|2021-01-29 08:28:50|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1611908940000|2021-01-29 08:29:00|4472.5|4466.5|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|1
1611908960000|2021-01-29 08:29:20|4472.3|4466.3|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|1
1611908980000|2021-01-29 08:29:40|4471.5|4465.5|4470.6|4464.6|4471.5|4465.5|4470.6|4464.6|4
1611908990000|2021-01-29 08:29:50|4470.8|4464.8|4472.4|4466.4|4472.4|4466.4|4470.4|4464.4|3
1611909000000|2021-01-29 08:30:00|4471.8|4465.8|4472.8|4466.8|4472.8|4466.8|4471.8|4465.8|0
1611909010000|2021-01-29 08:30:10|4471.9|4465.9|4470.8|4464.8|4471.9|4465.9|4470.8|4464.8|1
1611909020000|2021-01-29 08:30:20|4470.4|4464.4|4471.3|4465.3|4471.3|4465.3|4470.4|4464.4|1
1611909030000|2021-01-29 08:30:30|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.4|4464.4|1
1611909040000|2021-01-29 08:30:40|4470.3|4464.3|4470.8|4464.8|4470.8|4464.8|4470.3|4464.3|0
1611909050000|2021-01-29 08:30:50|4471.3|4465.3|4470.8|4464.8|4471.4|4465.4|4470.8|4464.8|2
1611909060000|2021-01-29 08:31:00|4471.4|4465.4|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|3
1611909070000|2021-01-29 08:31:10|4471.6|4465.6|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|0
1611909080000|2021-01-29 08:31:20|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1611909100000|2021-01-29 08:31:40|4470.8|4464.8|4469.8|4463.8|4470.8|4464.8|4469.8|4463.8|4
1611909110000|2021-01-29 08:31:50|4469.4|4463.4|4468|4462|4469.4|4463.4|4467.8|4461.8|13
1611909120000|2021-01-29 08:32:00|4467.9|4461.9|4467|4461|4467.9|4461.9|4466.5|4460.5|4
1611909130000|2021-01-29 08:32:10|4466.9|4460.9|4466.2|4460.2|4466.9|4460.9|4466.2|4460.2|3
1611909140000|2021-01-29 08:32:20|4466|4460|4467|4461|4467|4461|4465.5|4459.5|3
1611909150000|2021-01-29 08:32:30|4466.7|4460.7|4467.8|4461.8|4467.8|4461.8|4466.7|4460.7|2
1611909160000|2021-01-29 08:32:40|4467.9|4461.9|4468.9|4462.9|4468.9|4462.9|4467.9|4461.9|0
1611909170000|2021-01-29 08:32:50|4468.8|4462.8|4468.8|4462.8|4468.9|4462.9|4468.8|4462.8|0
1611909180000|2021-01-29 08:33:00|4468.9|4462.9|4469.9|4463.9|4469.9|4463.9|4468.9|4462.9|3
1611909190000|2021-01-29 08:33:10|4469.4|4463.4|4467.4|4461.4|4469.4|4463.4|4467.4|4461.4|1
1611909200000|2021-01-29 08:33:20|4467.9|4461.9|4467.9|4461.9|4468.4|4462.4|4467.8|4461.8|1
1611909210000|2021-01-29 08:33:30|4467.8|4461.8|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|0
1611909220000|2021-01-29 08:33:40|4467.9|4461.9|4466|4460|4467.9|4461.9|4465.5|4459.5|4
1611909230000|2021-01-29 08:33:50|4465.9|4459.9|4466|4460|4466|4460|4465.9|4459.9|0
1611909240000|2021-01-29 08:34:00|4465.9|4459.9|4466|4460|4466|4460|4465.9|4459.9|0
1611909250000|2021-01-29 08:34:10|4465.9|4459.9|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|0
1611909260000|2021-01-29 08:34:20|4465.5|4459.5|4465.9|4459.9|4465.9|4459.9|4465.5|4459.5|1
1611909270000|2021-01-29 08:34:30|4466|4460|4467|4461|4467|4461|4465.9|4459.9|2
1611909280000|2021-01-29 08:34:40|4466.7|4460.7|4466|4460|4466.7|4460.7|4466|4460|0
1611909300000|2021-01-29 08:35:00|4466.4|4460.4|4467|4461|4467|4461|4466.4|4460.4|2
1611909310000|2021-01-29 08:35:10|4466.9|4460.9|4466.9|4460.9|4467|4461|4466.9|4460.9|0
1611909330000|2021-01-29 08:35:30|4467.4|4461.4|4466.4|4460.4|4467.4|4461.4|4466.4|4460.4|1
1611909340000|2021-01-29 08:35:40|4466|4460|4464.8|4458.8|4466|4460|4464.8|4458.8|3
1611909350000|2021-01-29 08:35:50|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1611909360000|2021-01-29 08:36:00|4464.5|4458.5|4461|4455|4464.5|4458.5|4460.9|4454.9|14
1611909370000|2021-01-29 08:36:10|4460.5|4454.5|4459|4453|4460.5|4454.5|4457|4451|23
1611909380000|2021-01-29 08:36:20|4458.9|4452.9|4459|4453|4459|4453|4458.9|4452.9|0
1611909390000|2021-01-29 08:36:30|4460|4454|4460|4454|4460|4454|4460|4454|1
1611909400000|2021-01-29 08:36:40|4459|4453|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|3
1611909410000|2021-01-29 08:36:50|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|0
1611909420000|2021-01-29 08:37:00|4460.3|4454.3|4461.9|4455.9|4461.9|4455.9|4460.3|4454.3|7
1611909430000|2021-01-29 08:37:10|4461.8|4455.8|4461.9|4455.9|4461.9|4455.9|4461.8|4455.8|0
1611909440000|2021-01-29 08:37:20|4462|4456|4462.8|4456.8|4463.1|4457.1|4462|4456|4
1611909450000|2021-01-29 08:37:30|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1611909460000|2021-01-29 08:37:40|4462.8|4456.8|4463.6|4457.6|4463.8|4457.8|4462.4|4456.4|3
1611909470000|2021-01-29 08:37:50|4463.8|4457.8|4462.9|4456.9|4463.8|4457.8|4462.5|4456.5|3
1611909480000|2021-01-29 08:38:00|4463.3|4457.3|4465.8|4459.8|4465.8|4459.8|4463.3|4457.3|5
1611909490000|2021-01-29 08:38:10|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.6|4458.6|3
1611909510000|2021-01-29 08:38:30|4464.8|4458.8|4463.9|4457.9|4465.8|4459.8|4463.8|4457.8|7
1611909520000|2021-01-29 08:38:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1611909530000|2021-01-29 08:38:50|4463.9|4457.9|4460.3|4454.3|4465.3|4459.3|4460.3|4454.3|12
1611909540000|2021-01-29 08:39:00|4460.7|4454.7|4461.3|4455.3|4461.3|4455.3|4460.3|4454.3|2
1611909550000|2021-01-29 08:39:10|4462.2|4456.2|4463.2|4457.2|4463.2|4457.2|4462|4456|2
1611909560000|2021-01-29 08:39:20|4462.7|4456.7|4464.9|4458.9|4464.9|4458.9|4462.7|4456.7|1
1611909570000|2021-01-29 08:39:30|4465|4459|4465|4459|4465|4459|4465|4459|0
1611909580000|2021-01-29 08:39:40|4465.2|4459.2|4464.8|4458.8|4465.5|4459.5|4464.8|4458.8|5
1611909590000|2021-01-29 08:39:50|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|2
1611909600000|2021-01-29 08:40:00|4462|4456|4465|4459|4465|4459|4461.7|4455.7|5
1611909610000|2021-01-29 08:40:10|4465.4|4459.4|4465|4459|4465.4|4459.4|4465|4459|0
1611909620000|2021-01-29 08:40:20|4464.7|4458.7|4465.9|4459.9|4466.3|4460.3|4464.7|4458.7|2
1611909630000|2021-01-29 08:40:30|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1611909640000|2021-01-29 08:40:40|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1611909650000|2021-01-29 08:40:50|4465.9|4459.9|4465.7|4459.7|4465.9|4459.9|4465.7|4459.7|0
1611909660000|2021-01-29 08:41:00|4465.4|4459.4|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|1
1611909670000|2021-01-29 08:41:10|4465.5|4459.5|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|1
1611909680000|2021-01-29 08:41:20|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|3
1611909690000|2021-01-29 08:41:30|4467.5|4461.5|4467.7|4461.7|4467.9|4461.9|4467.4|4461.4|2
1611909700000|2021-01-29 08:41:40|4467.5|4461.5|4467|4461|4467.9|4461.9|4467|4461|2
1611909710000|2021-01-29 08:41:50|4466.9|4460.9|4467|4461|4467|4461|4466.9|4460.9|0
1611909720000|2021-01-29 08:42:00|4467.4|4461.4|4469.5|4463.5|4469.7|4463.7|4467.4|4461.4|10
1611909730000|2021-01-29 08:42:10|4470.2|4464.2|4469.7|4463.7|4470.2|4464.2|4469.7|4463.7|4
1611909740000|2021-01-29 08:42:20|4469.5|4463.5|4470.7|4464.7|4471.7|4465.7|4469.4|4463.4|5
1611909750000|2021-01-29 08:42:30|4470.4|4464.4|4469.9|4463.9|4470.4|4464.4|4469.7|4463.7|1
1611909770000|2021-01-29 08:42:50|4469.7|4463.7|4469.9|4463.9|4469.9|4463.9|4469.7|4463.7|0
1611909780000|2021-01-29 08:43:00|4470.9|4464.9|4471.7|4465.7|4471.7|4465.7|4470.9|4464.9|4
1611909800000|2021-01-29 08:43:20|4470.7|4464.7|4470.2|4464.2|4470.7|4464.7|4470.2|4464.2|1
1611909810000|2021-01-29 08:43:30|4470.7|4464.7|4469.9|4463.9|4470.7|4464.7|4469.9|4463.9|0
1611909820000|2021-01-29 08:43:40|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1611909830000|2021-01-29 08:43:50|4469.4|4463.4|4468.4|4462.4|4469.4|4463.4|4468.4|4462.4|1
1611909840000|2021-01-29 08:44:00|4469.2|4463.2|4471|4465|4472.6|4466.6|4469.2|4463.2|11
1611909850000|2021-01-29 08:44:10|4470.7|4464.7|4471.7|4465.7|4471.9|4465.9|4470.2|4464.2|40
1611909870000|2021-01-29 08:44:30|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470.9|4464.9|1
1611909880000|2021-01-29 08:44:40|4471|4465|4471|4465|4471|4465|4471|4465|0
1611909890000|2021-01-29 08:44:50|4470.9|4464.9|4468.9|4462.9|4470.9|4464.9|4468.9|4462.9|0
1611909900000|2021-01-29 08:45:00|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|1
1611909910000|2021-01-29 08:45:10|4471|4465|4471|4465|4471|4465|4471|4465|0
1611909920000|2021-01-29 08:45:20|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470|4464|2
1611909930000|2021-01-29 08:45:30|4471|4465|4471.7|4465.7|4471.9|4465.9|4471|4465|2
1611909940000|2021-01-29 08:45:40|4471.4|4465.4|4469.9|4463.9|4471.4|4465.4|4469.7|4463.7|1
1611909950000|2021-01-29 08:45:50|4469|4463|4469.9|4463.9|4469.9|4463.9|4468.9|4462.9|3
1611909960000|2021-01-29 08:46:00|4470.7|4464.7|4471.7|4465.7|4471.9|4465.9|4470.7|4464.7|1
1611909970000|2021-01-29 08:46:10|4470.6|4464.6|4470.7|4464.7|4470.7|4464.7|4470.6|4464.6|3
1611909980000|2021-01-29 08:46:20|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|1
1611909990000|2021-01-29 08:46:30|4471.2|4465.2|4471.6|4465.6|4471.7|4465.7|4471.2|4465.2|0
1611910000000|2021-01-29 08:46:40|4471.7|4465.7|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|0
1611910010000|2021-01-29 08:46:50|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1611910020000|2021-01-29 08:47:00|4471.6|4465.6|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|1
1611910030000|2021-01-29 08:47:10|4471.5|4465.5|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|1
1611910040000|2021-01-29 08:47:20|4470.7|4464.7|4469|4463|4470.7|4464.7|4468.9|4462.9|2
1611910050000|2021-01-29 08:47:30|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|3
1611910080000|2021-01-29 08:48:00|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|0
1611910110000|2021-01-29 08:48:30|4470|4464|4470.4|4464.4|4471.7|4465.7|4470|4464|4
1611910120000|2021-01-29 08:48:40|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1611910140000|2021-01-29 08:49:00|4470.4|4464.4|4472.6|4466.6|4472.6|4466.6|4470.4|4464.4|6
1611910150000|2021-01-29 08:49:10|4472.5|4466.5|4470.7|4464.7|4472.5|4466.5|4470.4|4464.4|11
1611910160000|2021-01-29 08:49:20|4471.2|4465.2|4468.9|4462.9|4471.7|4465.7|4468.9|4462.9|10
1611910170000|2021-01-29 08:49:30|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|3
1611910180000|2021-01-29 08:49:40|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|0
1611910190000|2021-01-29 08:49:50|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1611910200000|2021-01-29 08:50:00|4468.4|4462.4|4468.2|4462.2|4468.4|4462.4|4467.9|4461.9|0
1611910210000|2021-01-29 08:50:10|4468.9|4462.9|4468.7|4462.7|4468.9|4462.9|4468.7|4462.7|2
1611910230000|2021-01-29 08:50:30|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|0
1611910240000|2021-01-29 08:50:40|4470.2|4464.2|4469.7|4463.7|4470.2|4464.2|4469.7|4463.7|2
1611910250000|2021-01-29 08:50:50|4469.4|4463.4|4469.7|4463.7|4469.7|4463.7|4469.4|4463.4|0
1611910260000|2021-01-29 08:51:00|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1611910280000|2021-01-29 08:51:20|4468.4|4462.4|4465|4459|4468.4|4462.4|4464.6|4458.6|5
1611910290000|2021-01-29 08:51:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1611910300000|2021-01-29 08:51:40|4465|4459|4467|4461|4467|4461|4465|4459|4
1611910310000|2021-01-29 08:51:50|4466.6|4460.6|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|1
1611910320000|2021-01-29 08:52:00|4466|4460|4467.9|4461.9|4467.9|4461.9|4466|4460|2
1611910330000|2021-01-29 08:52:10|4469|4463|4469|4463|4469|4463|4469|4463|2
1611910340000|2021-01-29 08:52:20|4468.9|4462.9|4469|4463|4469|4463|4468.9|4462.9|0
1611910350000|2021-01-29 08:52:30|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1611910360000|2021-01-29 08:52:40|4468.5|4462.5|4468.9|4462.9|4468.9|4462.9|4468.5|4462.5|3
1611910370000|2021-01-29 08:52:50|4468.5|4462.5|4466.9|4460.9|4468.5|4462.5|4466.9|4460.9|2
1611910380000|2021-01-29 08:53:00|4466.5|4460.5|4466|4460|4466.5|4460.5|4466|4460|0
1611910400000|2021-01-29 08:53:20|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1611910410000|2021-01-29 08:53:30|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|0
1611910420000|2021-01-29 08:53:40|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4464.5|4458.5|2
1611910440000|2021-01-29 08:54:00|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|1
1611910450000|2021-01-29 08:54:10|4466|4460|4466|4460|4466|4460|4466|4460|0
1611910460000|2021-01-29 08:54:20|4466.1|4460.1|4466.5|4460.5|4466.5|4460.5|4466|4460|0
1611910470000|2021-01-29 08:54:30|4466.4|4460.4|4467|4461|4467|4461|4466|4460|6
1611910480000|2021-01-29 08:54:40|4466.6|4460.6|4467.7|4461.7|4467.7|4461.7|4466.6|4460.6|2
1611910490000|2021-01-29 08:54:50|4467.9|4461.9|4469.7|4463.7|4469.9|4463.9|4467.9|4461.9|2
1611910500000|2021-01-29 08:55:00|4469|4463|4469|4463|4469|4463|4469|4463|2
1611910510000|2021-01-29 08:55:10|4468.9|4462.9|4468.4|4462.4|4468.9|4462.9|4468.4|4462.4|0
1611910520000|2021-01-29 08:55:20|4468|4462|4469|4463|4469|4463|4468|4462|2
1611910530000|2021-01-29 08:55:30|4469.4|4463.4|4470|4464|4470|4464|4469.4|4463.4|1
1611910550000|2021-01-29 08:55:50|4469.5|4463.5|4469.9|4463.9|4469.9|4463.9|4469.5|4463.5|0
1611910560000|2021-01-29 08:56:00|4469.7|4463.7|4469.9|4463.9|4469.9|4463.9|4469.5|4463.5|2
1611910610000|2021-01-29 08:56:50|4471|4465|4471.9|4465.9|4471.9|4465.9|4471|4465|1
1611910620000|2021-01-29 08:57:00|4471.7|4465.7|4472.7|4466.7|4472.7|4466.7|4471.7|4465.7|5
1611910630000|2021-01-29 08:57:10|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1611910640000|2021-01-29 08:57:20|4473.2|4467.2|4473.1|4467.1|4473.2|4467.2|4473.1|4467.1|0
1611910650000|2021-01-29 08:57:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1611910670000|2021-01-29 08:57:50|4471.7|4465.7|4471.4|4465.4|4471.7|4465.7|4471.4|4465.4|1
1611910680000|2021-01-29 08:58:00|4470.4|4464.4|4471.7|4465.7|4472.7|4466.7|4469.9|4463.9|9
1611910690000|2021-01-29 08:58:10|4471.4|4465.4|4470.9|4464.9|4472.4|4466.4|4470.9|4464.9|23
1611910700000|2021-01-29 08:58:20|4470.7|4464.7|4470.7|4464.7|4471.1|4465.1|4470.7|4464.7|2
1611910710000|2021-01-29 08:58:30|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1611910720000|2021-01-29 08:58:40|4470.6|4464.6|4470.2|4464.2|4470.7|4464.7|4470.2|4464.2|1
1611910730000|2021-01-29 08:58:50|4469.7|4463.7|4470.6|4464.6|4470.6|4464.6|4469.7|4463.7|1
1611910740000|2021-01-29 08:59:00|4470.7|4464.7|4471.7|4465.7|4471.7|4465.7|4470.7|4464.7|2
1611910750000|2021-01-29 08:59:10|4471.9|4465.9|4472.7|4466.7|4472.7|4466.7|4471.9|4465.9|0
1611910760000|2021-01-29 08:59:20|4472.4|4466.4|4472.7|4466.7|4472.7|4466.7|4472.4|4466.4|2
1611910770000|2021-01-29 08:59:30|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1611910780000|2021-01-29 08:59:40|4473.2|4467.2|4474.6|4468.6|4474.6|4468.6|4473.2|4467.2|1
1611910790000|2021-01-29 08:59:50|4474.5|4468.5|4474.1|4468.1|4474.5|4468.5|4474.1|4468.1|0
1611910800000|2021-01-29 09:00:00|4474.8|4468.8|4477.7|4471.7|4477.7|4471.7|4474.8|4468.8|46
1611910810000|2021-01-29 09:00:10|4476.6|4470.6|4477.6|4471.6|4478|4472|4476.6|4470.6|46
1611910820000|2021-01-29 09:00:20|4477.2|4471.2|4478.5|4472.5|4478.5|4472.5|4477.2|4471.2|5
1611910830000|2021-01-29 09:00:30|4478.6|4472.6|4479|4473|4479|4473|4478.5|4472.5|8
1611910840000|2021-01-29 09:00:40|4478.5|4472.5|4478.5|4472.5|4478.8|4472.8|4478.1|4472.1|6
1611910850000|2021-01-29 09:00:50|4478.2|4472.2|4478.6|4472.6|4478.6|4472.6|4478.2|4472.2|1
1611910860000|2021-01-29 09:01:00|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|2
1611910880000|2021-01-29 09:01:20|4478.5|4472.5|4478.2|4472.2|4478.6|4472.6|4478.1|4472.1|6
1611910890000|2021-01-29 09:01:30|4478.1|4472.1|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|4
1611910900000|2021-01-29 09:01:40|4478.2|4472.2|4477.6|4471.6|4478.2|4472.2|4477.6|4471.6|1
1611910920000|2021-01-29 09:02:00|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1611910930000|2021-01-29 09:02:10|4477.1|4471.1|4477.7|4471.7|4478.1|4472.1|4477.1|4471.1|3
1611910940000|2021-01-29 09:02:20|4477|4471|4477.5|4471.5|4477.7|4471.7|4477|4471|4
1611910950000|2021-01-29 09:02:30|4477.1|4471.1|4477.5|4471.5|4477.5|4471.5|4477.1|4471.1|0
1611910960000|2021-01-29 09:02:40|4477.6|4471.6|4477.5|4471.5|4477.6|4471.6|4477|4471|1
1611910970000|2021-01-29 09:02:50|4477|4471|4477.5|4471.5|4477.5|4471.5|4475.6|4469.6|2
1611910980000|2021-01-29 09:03:00|4478|4472|4478.5|4472.5|4479|4473|4478|4472|7
1611910990000|2021-01-29 09:03:10|4477.7|4471.7|4476.6|4470.6|4477.7|4471.7|4476.6|4470.6|1
1611911000000|2021-01-29 09:03:20|4476.5|4470.5|4476.6|4470.6|4477.5|4471.5|4476.5|4470.5|6
1611911010000|2021-01-29 09:03:30|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|2
1611911020000|2021-01-29 09:03:40|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1611911030000|2021-01-29 09:03:50|4477|4471|4476.1|4470.1|4477|4471|4476.1|4470.1|3
1611911040000|2021-01-29 09:04:00|4476.8|4470.8|4479|4473|4479|4473|4476.8|4470.8|10
1611911050000|2021-01-29 09:04:10|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|7
1611911060000|2021-01-29 09:04:20|4478.1|4472.1|4478.6|4472.6|4478.6|4472.6|4477|4471|8
1611911070000|2021-01-29 09:04:30|4479|4473|4479|4473|4479|4473|4479|4473|6
1611911080000|2021-01-29 09:04:40|4478.6|4472.6|4478.5|4472.5|4478.6|4472.6|4478.5|4472.5|0
1611911090000|2021-01-29 09:04:50|4478|4472|4478.5|4472.5|4478.5|4472.5|4476|4470|5
1611911100000|2021-01-29 09:05:00|4478.1|4472.1|4476.5|4470.5|4478.1|4472.1|4476.5|4470.5|2
1611911110000|2021-01-29 09:05:10|4476.6|4470.6|4477.1|4471.1|4477.1|4471.1|4476.6|4470.6|0
1611911120000|2021-01-29 09:05:20|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|2
1611911130000|2021-01-29 09:05:30|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|3
1611911140000|2021-01-29 09:05:40|4478.8|4472.8|4481.2|4475.2|4481.2|4475.2|4478.8|4472.8|4
1611911150000|2021-01-29 09:05:50|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|6
1611911160000|2021-01-29 09:06:00|4480.8|4474.8|4480.2|4474.2|4480.8|4474.8|4480.2|4474.2|7
1611911170000|2021-01-29 09:06:10|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|1
1611911180000|2021-01-29 09:06:20|4481.7|4475.7|4482.7|4476.7|4483.2|4477.2|4481.7|4475.7|17
1611911190000|2021-01-29 09:06:30|4482.2|4476.2|4481.2|4475.2|4482.2|4476.2|4481.2|4475.2|1
1611911200000|2021-01-29 09:06:40|4480.8|4474.8|4480.2|4474.2|4480.8|4474.8|4480.2|4474.2|2
1611911210000|2021-01-29 09:06:50|4480.7|4474.7|4481.2|4475.2|4481.2|4475.2|4480.7|4474.7|3
1611911220000|2021-01-29 09:07:00|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|1
1611911230000|2021-01-29 09:07:10|4481.7|4475.7|4481.8|4475.8|4481.8|4475.8|4481.7|4475.7|1
1611911240000|2021-01-29 09:07:20|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4481.8|4475.8|2
1611911250000|2021-01-29 09:07:30|4481.8|4475.8|4481.8|4475.8|4482.5|4476.5|4481.8|4475.8|3
1611911260000|2021-01-29 09:07:40|4482.2|4476.2|4480.8|4474.8|4482.2|4476.2|4480.8|4474.8|0
1611911270000|2021-01-29 09:07:50|4480.3|4474.3|4481.2|4475.2|4481.2|4475.2|4480.3|4474.3|5
1611911280000|2021-01-29 09:08:00|||||||||1
1611911290000|2021-01-29 09:08:10|4480.8|4474.8|4481.2|4475.2|4481.2|4475.2|4480.8|4474.8|2
1611911300000|2021-01-29 09:08:20|||||||||1
1611911310000|2021-01-29 09:08:30|4480.7|4474.7|4480.2|4474.2|4480.7|4474.7|4478.7|4472.7|4
1611911320000|2021-01-29 09:08:40|4479.2|4473.2|4479.8|4473.8|4479.8|4473.8|4479.2|4473.2|6
1611911330000|2021-01-29 09:08:50|4480.2|4474.2|4482.2|4476.2|4482.2|4476.2|4480.2|4474.2|2
1611911340000|2021-01-29 09:09:00|4481.3|4475.3|4481.2|4475.2|4481.3|4475.3|4481.2|4475.2|7
1611911350000|2021-01-29 09:09:10|4481.3|4475.3|4481.4|4475.4|4481.4|4475.4|4481.3|4475.3|1
1611911360000|2021-01-29 09:09:20|4481.8|4475.8|4482.2|4476.2|4482.2|4476.2|4481.3|4475.3|3
1611911390000|2021-01-29 09:09:50|4481.7|4475.7|4481.2|4475.2|4482.2|4476.2|4481.2|4475.2|1
1611911400000|2021-01-29 09:10:00|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|4
1611911410000|2021-01-29 09:10:10|4480.2|4474.2|4482.3|4476.3|4482.3|4476.3|4480.2|4474.2|2
1611911420000|2021-01-29 09:10:20|4482.4|4476.4|4484.7|4478.7|4484.7|4478.7|4482.4|4476.4|5
1611911430000|2021-01-29 09:10:30|4484.3|4478.3|4483.3|4477.3|4484.3|4478.3|4483.3|4477.3|13
1611911440000|2021-01-29 09:10:40|4483.2|4477.2|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|1
1611911450000|2021-01-29 09:10:50|4482.8|4476.8|4482.3|4476.3|4482.8|4476.8|4482.2|4476.2|2
1611911460000|2021-01-29 09:11:00|4482.2|4476.2|4481.8|4475.8|4482.2|4476.2|4481.2|4475.2|6
1611911480000|2021-01-29 09:11:20|4481.4|4475.4|4481.3|4475.3|4481.8|4475.8|4481.3|4475.3|1
1611911490000|2021-01-29 09:11:30|4481.8|4475.8|4481.8|4475.8|4481.9|4475.9|4481.8|4475.8|16
1611911500000|2021-01-29 09:11:40|4481.9|4475.9|4481.8|4475.8|4481.9|4475.9|4481.8|4475.8|13
1611911520000|2021-01-29 09:12:00|4481.3|4475.3|4480.4|4474.4|4481.3|4475.3|4480.4|4474.4|2
1611911530000|2021-01-29 09:12:10|4480.8|4474.8|4481.4|4475.4|4481.4|4475.4|4480.8|4474.8|2
1611911540000|2021-01-29 09:12:20|4482.1|4476.1|4481.4|4475.4|4482.1|4476.1|4481.1|4475.1|1
1611911550000|2021-01-29 09:12:30|4481.6|4475.6|4480.4|4474.4|4482.1|4476.1|4480.4|4474.4|2
1611911560000|2021-01-29 09:12:40|4480.1|4474.1|4479.6|4473.6|4480.4|4474.4|4479.6|4473.6|4
1611911570000|2021-01-29 09:12:50|4479.7|4473.7|4480.4|4474.4|4480.4|4474.4|4479.7|4473.7|1
1611911580000|2021-01-29 09:13:00|4480.6|4474.6|4480.7|4474.7|4480.9|4474.9|4480.4|4474.4|1
1611911590000|2021-01-29 09:13:10|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1611911620000|2021-01-29 09:13:40|4480.2|4474.2|4480.6|4474.6|4480.8|4474.8|4480.2|4474.2|2
1611911630000|2021-01-29 09:13:50|4480.9|4474.9|4481.1|4475.1|4481.1|4475.1|4480.9|4474.9|0
1611911640000|2021-01-29 09:14:00|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.2|4474.2|2
1611911660000|2021-01-29 09:14:20|4480.9|4474.9|4480.4|4474.4|4480.9|4474.9|4480.4|4474.4|1
1611911670000|2021-01-29 09:14:30|4480.8|4474.8|4480.4|4474.4|4480.9|4474.9|4480.1|4474.1|3
1611911680000|2021-01-29 09:14:40|4480.1|4474.1|4480.4|4474.4|4480.9|4474.9|4479.6|4473.6|9
1611911690000|2021-01-29 09:14:50|4480.1|4474.1|4480.4|4474.4|4480.4|4474.4|4480.1|4474.1|1
1611911700000|2021-01-29 09:15:00|4480.9|4474.9|4478.6|4472.6|4481.7|4475.7|4478.6|4472.6|9
1611911710000|2021-01-29 09:15:10|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.3|4472.3|1
1611911720000|2021-01-29 09:15:20|4479.1|4473.1|4478.6|4472.6|4479.6|4473.6|4478.6|4472.6|3
1611911730000|2021-01-29 09:15:30|4478.7|4472.7|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|2
1611911740000|2021-01-29 09:15:40|||||||||1
1611911750000|2021-01-29 09:15:50|4478.2|4472.2|4477.6|4471.6|4478.2|4472.2|4477.4|4471.4|0
1611911760000|2021-01-29 09:16:00|4478.1|4472.1|4478.4|4472.4|4478.7|4472.7|4478.1|4472.1|2
1611911770000|2021-01-29 09:16:10|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1611911780000|2021-01-29 09:16:20|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4478.4|4472.4|5
1611911790000|2021-01-29 09:16:30|4479.3|4473.3|4478.3|4472.3|4479.3|4473.3|4478.2|4472.2|4
1611911800000|2021-01-29 09:16:40|4478.4|4472.4|4476.6|4470.6|4478.4|4472.4|4476.6|4470.6|2
1611911810000|2021-01-29 09:16:50|4476.4|4470.4|4475.6|4469.6|4476.4|4470.4|4475.6|4469.6|2
1611911840000|2021-01-29 09:17:20|4475.7|4469.7|4476.8|4470.8|4477.6|4471.6|4475.7|4469.7|6
1611911850000|2021-01-29 09:17:30|4476.9|4470.9|4477.4|4471.4|4477.4|4471.4|4476.4|4470.4|2
1611911860000|2021-01-29 09:17:40|4477.1|4471.1|4476.4|4470.4|4477.1|4471.1|4476.3|4470.3|3
1611911870000|2021-01-29 09:17:50|4476.3|4470.3|4475.4|4469.4|4476.3|4470.3|4475.4|4469.4|0
1611911880000|2021-01-29 09:18:00|4476.2|4470.2|4476.4|4470.4|4477.2|4471.2|4476.2|4470.2|7
1611911890000|2021-01-29 09:18:10|4476.3|4470.3|4476.4|4470.4|4476.4|4470.4|4476.3|4470.3|3
1611911910000|2021-01-29 09:18:30|4477.2|4471.2|4476.4|4470.4|4477.2|4471.2|4476.4|4470.4|3
1611911920000|2021-01-29 09:18:40|4476.8|4470.8|4476.4|4470.4|4476.8|4470.8|4476.4|4470.4|0
1611911940000|2021-01-29 09:19:00|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|2
1611911960000|2021-01-29 09:19:20|4475.2|4469.2|4475.3|4469.3|4475.8|4469.8|4475.2|4469.2|3
1611911970000|2021-01-29 09:19:30|4475.4|4469.4|4475.2|4469.2|4475.4|4469.4|4475.2|4469.2|1
1611911980000|2021-01-29 09:19:40|4475.4|4469.4|4476.2|4470.2|4476.2|4470.2|4475.2|4469.2|4
1611911990000|2021-01-29 09:19:50|4475.8|4469.8|4475.4|4469.4|4476.5|4470.5|4475.4|4469.4|1
1611912000000|2021-01-29 09:20:00|4475.3|4469.3|4475.3|4469.3|4475.8|4469.8|4474.9|4468.9|1
1611912010000|2021-01-29 09:20:10|4475.2|4469.2|4474.3|4468.3|4475.2|4469.2|4474.3|4468.3|8
1611912030000|2021-01-29 09:20:30|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|1
1611912060000|2021-01-29 09:21:00|4475.3|4469.3|4474.9|4468.9|4475.4|4469.4|4474.8|4468.8|5
1611912070000|2021-01-29 09:21:10|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.3|4469.3|3
1611912080000|2021-01-29 09:21:20|4475.1|4469.1|4475.3|4469.3|4475.3|4469.3|4475.1|4469.1|2
1611912090000|2021-01-29 09:21:30|4475.4|4469.4|4474.3|4468.3|4475.4|4469.4|4474.3|4468.3|1
1611912100000|2021-01-29 09:21:40|4475.2|4469.2|4474.3|4468.3|4475.2|4469.2|4473.8|4467.8|7
1611912110000|2021-01-29 09:21:50|4474.8|4468.8|4475.3|4469.3|4475.4|4469.4|4474.8|4468.8|1
1611912120000|2021-01-29 09:22:00|4475.4|4469.4|4475.2|4469.2|4475.4|4469.4|4475.2|4469.2|0
1611912130000|2021-01-29 09:22:10|4475.4|4469.4|4476.2|4470.2|4476.2|4470.2|4475.4|4469.4|1
1611912150000|2021-01-29 09:22:30|4476.3|4470.3|4477.2|4471.2|4477.2|4471.2|4476.3|4470.3|3
1611912160000|2021-01-29 09:22:40|4476.8|4470.8|4477.2|4471.2|4477.2|4471.2|4476.8|4470.8|1
1611912170000|2021-01-29 09:22:50|4476.8|4470.8|4476.2|4470.2|4476.8|4470.8|4476.2|4470.2|2
1611912180000|2021-01-29 09:23:00|||||||||1
1611912190000|2021-01-29 09:23:10|4476.4|4470.4|4476.8|4470.8|4476.8|4470.8|4476.4|4470.4|0
1611912200000|2021-01-29 09:23:20|4477.3|4471.3|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|2
1611912210000|2021-01-29 09:23:30|4476.3|4470.3|4476.8|4470.8|4476.8|4470.8|4476.3|4470.3|2
1611912220000|2021-01-29 09:23:40|4477.2|4471.2|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|1
1611912230000|2021-01-29 09:23:50|4477.8|4471.8|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|1
1611912240000|2021-01-29 09:24:00|4477.7|4471.7|4477.8|4471.8|4477.8|4471.8|4477.2|4471.2|0
1611912250000|2021-01-29 09:24:10|4478.4|4472.4|4477.3|4471.3|4478.4|4472.4|4477.3|4471.3|5
1611912260000|2021-01-29 09:24:20|4477.8|4471.8|4478.8|4472.8|4478.8|4472.8|4477.3|4471.3|1
1611912270000|2021-01-29 09:24:30|4479.2|4473.2|4479.2|4473.2|4479.7|4473.7|4479.2|4473.2|7
1611912280000|2021-01-29 09:24:40|4479.5|4473.5|4479.2|4473.2|4479.5|4473.5|4479.2|4473.2|1
1611912300000|2021-01-29 09:25:00|4478.8|4472.8|4478.2|4472.2|4479.2|4473.2|4478.2|4472.2|2
1611912320000|2021-01-29 09:25:20|4477.8|4471.8|4479.7|4473.7|4479.7|4473.7|4477.8|4471.8|9
1611912330000|2021-01-29 09:25:30|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|1
1611912350000|2021-01-29 09:25:50|4478.8|4472.8|4479.2|4473.2|4479.2|4473.2|4478.8|4472.8|1
1611912370000|2021-01-29 09:26:10|4478.8|4472.8|4479.2|4473.2|4479.2|4473.2|4478.8|4472.8|1
1611912380000|2021-01-29 09:26:20|||||||||1
1611912400000|2021-01-29 09:26:40|4478.4|4472.4|4478.2|4472.2|4478.4|4472.4|4478.2|4472.2|0
1611912420000|2021-01-29 09:27:00|4478.3|4472.3|4479.2|4473.2|4479.2|4473.2|4478.3|4472.3|1
1611912440000|2021-01-29 09:27:20|4479.5|4473.5|4477.2|4471.2|4479.5|4473.5|4477.2|4471.2|7
1611912450000|2021-01-29 09:27:30|4477.3|4471.3|4478.2|4472.2|4478.2|4472.2|4477.3|4471.3|2
1611912460000|2021-01-29 09:27:40|4478.7|4472.7|4479.2|4473.2|4479.7|4473.7|4478.7|4472.7|2
1611912470000|2021-01-29 09:27:50|4479.3|4473.3|4479.2|4473.2|4479.7|4473.7|4479.2|4473.2|3
1611912480000|2021-01-29 09:28:00|4478.8|4472.8|4479.3|4473.3|4479.3|4473.3|4478.8|4472.8|2
1611912490000|2021-01-29 09:28:10|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4479.3|4473.3|0
1611912500000|2021-01-29 09:28:20|4479.7|4473.7|4481.4|4475.4|4481.4|4475.4|4479.7|4473.7|22
1611912510000|2021-01-29 09:28:30|4481.8|4475.8|4482.3|4476.3|4483.4|4477.4|4481.8|4475.8|6
1611912520000|2021-01-29 09:28:40|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1611912530000|2021-01-29 09:28:50|4482.3|4476.3|4481.2|4475.2|4482.3|4476.3|4480.3|4474.3|4
1611912540000|2021-01-29 09:29:00|4481.3|4475.3|4482.3|4476.3|4482.3|4476.3|4481.3|4475.3|1
1611912550000|2021-01-29 09:29:10|4482.4|4476.4|4484.2|4478.2|4484.7|4478.7|4482.4|4476.4|7
1611912560000|2021-01-29 09:29:20|4485.4|4479.4|4485|4479|4485.7|4479.7|4485|4479|7
1611912570000|2021-01-29 09:29:30|4485.2|4479.2|4484.8|4478.8|4485.8|4479.8|4484.7|4478.7|5
1611912580000|2021-01-29 09:29:40|4484.3|4478.3|4484.2|4478.2|4484.3|4478.3|4484.2|4478.2|1
1611912590000|2021-01-29 09:29:50|4484.3|4478.3|4485.2|4479.2|4485.2|4479.2|4484.3|4478.3|1
1611912600000|2021-01-29 09:30:00|4484.8|4478.8|4484.2|4478.2|4484.8|4478.8|4484.2|4478.2|1
1611912610000|2021-01-29 09:30:10|4483.8|4477.8|4484.2|4478.2|4484.2|4478.2|4483.8|4477.8|1
1611912620000|2021-01-29 09:30:20|4483.8|4477.8|4484.2|4478.2|4484.2|4478.2|4483.8|4477.8|1
1611912630000|2021-01-29 09:30:30|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|5
1611912640000|2021-01-29 09:30:40|4483.7|4477.7|4485.2|4479.2|4485.2|4479.2|4483.7|4477.7|3
1611912650000|2021-01-29 09:30:50|4485.3|4479.3|4486.2|4480.2|4486.2|4480.2|4485.3|4479.3|1
1611912660000|2021-01-29 09:31:00|4487.4|4481.4|4485.9|4479.9|4487.4|4481.4|4485.9|4479.9|2
1611912670000|2021-01-29 09:31:10|4485.4|4479.4|4484.9|4478.9|4485.5|4479.5|4484.9|4478.9|0
1611912690000|2021-01-29 09:31:30|4484.4|4478.4|4484.9|4478.9|4484.9|4478.9|4484|4478|1
1611912710000|2021-01-29 09:31:50|4483.9|4477.9|4485.9|4479.9|4485.9|4479.9|4483.9|4477.9|5
1611912720000|2021-01-29 09:32:00|4485.2|4479.2|4486.2|4480.2|4486.2|4480.2|4484.9|4478.9|4
1611912730000|2021-01-29 09:32:10|4485.7|4479.7|4485.9|4479.9|4485.9|4479.9|4484.7|4478.7|3
1611912740000|2021-01-29 09:32:20|4486.2|4480.2|4486.9|4480.9|4486.9|4480.9|4486.2|4480.2|2
1611912750000|2021-01-29 09:32:30|4487.4|4481.4|4487.2|4481.2|4487.4|4481.4|4486.9|4480.9|1
1611912760000|2021-01-29 09:32:40|4487.4|4481.4|4486.9|4480.9|4487.4|4481.4|4486.9|4480.9|1
1611912770000|2021-01-29 09:32:50|4487.2|4481.2|4487.7|4481.7|4487.7|4481.7|4487.2|4481.2|41
1611912780000|2021-01-29 09:33:00|4487.5|4481.5|4487.7|4481.7|4487.7|4481.7|4487.5|4481.5|138
1611912790000|2021-01-29 09:33:10|4488.7|4482.7|4489.9|4483.9|4489.9|4483.9|4488.7|4482.7|34
1611912800000|2021-01-29 09:33:20|4490.2|4484.2|4494|4488|4494.8|4488.8|4490.2|4484.2|21
1611912810000|2021-01-29 09:33:30|4493.5|4487.5|4492.2|4486.2|4493.6|4487.6|4492.2|4486.2|10
1611912820000|2021-01-29 09:33:40|||||||||21
1611912830000|2021-01-29 09:33:50|4493|4487|4493.6|4487.6|4494.1|4488.1|4493|4487|4
1611912840000|2021-01-29 09:34:00|4493.2|4487.2|4494.5|4488.5|4494.5|4488.5|4493.2|4487.2|4
1611912850000|2021-01-29 09:34:10|4494.1|4488.1|4494.6|4488.6|4495.5|4489.5|4494.1|4488.1|8
1611912860000|2021-01-29 09:34:20|4494.2|4488.2|4493.6|4487.6|4494.6|4488.6|4493.6|4487.6|4
1611912870000|2021-01-29 09:34:30|4494.5|4488.5|4492.5|4486.5|4494.5|4488.5|4491.7|4485.7|22
1611912880000|2021-01-29 09:34:40|4492.1|4486.1|4493.1|4487.1|4493.5|4487.5|4492.1|4486.1|1
1611912890000|2021-01-29 09:34:50|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|1
1611912900000|2021-01-29 09:35:00|4494.5|4488.5|4493.7|4487.7|4495.5|4489.5|4493.1|4487.1|2
1611912910000|2021-01-29 09:35:10|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|2
1611912920000|2021-01-29 09:35:20|4494.2|4488.2|4496.5|4490.5|4497|4491|4494.2|4488.2|17
1611912930000|2021-01-29 09:35:30|4497|4491|4496.5|4490.5|4497|4491|4495.5|4489.5|17
1611912940000|2021-01-29 09:35:40|4496.6|4490.6|4499|4493|4499|4493|4496.6|4490.6|11
1611912950000|2021-01-29 09:35:50|4498.6|4492.6|4500.3|4494.3|4500.3|4494.3|4498.3|4492.3|9
1611912960000|2021-01-29 09:36:00|4499.8|4493.8|4499.3|4493.3|4499.8|4493.8|4499.3|4493.3|5
1611912970000|2021-01-29 09:36:10|4499|4493|4500.3|4494.3|4500.3|4494.3|4498.3|4492.3|1
1611912980000|2021-01-29 09:36:20|4500|4494|4500|4494|4500.7|4494.7|4500|4494|8
1611912990000|2021-01-29 09:36:30|4500.3|4494.3|4501.3|4495.3|4502.6|4496.6|4500.3|4494.3|11
1611913000000|2021-01-29 09:36:40|4501.7|4495.7|4501.3|4495.3|4501.7|4495.7|4501.3|4495.3|4
1611913010000|2021-01-29 09:36:50|4501.8|4495.8|4501.3|4495.3|4502.3|4496.3|4501.3|4495.3|5
1611913020000|2021-01-29 09:37:00|4501.7|4495.7|4499.8|4493.8|4502.3|4496.3|4499.8|4493.8|9
1611913030000|2021-01-29 09:37:10|4500.2|4494.2|4501.6|4495.6|4502.1|4496.1|4500.2|4494.2|7
1611913040000|2021-01-29 09:37:20|4502.1|4496.1|4502.1|4496.1|4503.1|4497.1|4501.2|4495.2|9
1611913050000|2021-01-29 09:37:30|4502.2|4496.2|4502.2|4496.2|4502.3|4496.3|4502.2|4496.2|4
1611913060000|2021-01-29 09:37:40|4502.3|4496.3|4502.2|4496.2|4502.7|4496.7|4501.8|4495.8|7
1611913070000|2021-01-29 09:37:50|4502.3|4496.3|4498.4|4492.4|4502.7|4496.7|4498.4|4492.4|17
1611913080000|2021-01-29 09:38:00|4498.2|4492.2|4500|4494|4500.5|4494.5|4498.2|4492.2|8
1611913090000|2021-01-29 09:38:10|4499.7|4493.7|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|4
1611913100000|2021-01-29 09:38:20|4499.2|4493.2|4497.6|4491.6|4499.2|4493.2|4497.3|4491.3|10
1611913110000|2021-01-29 09:38:30|4498|4492|4498.3|4492.3|4498.3|4492.3|4497.7|4491.7|4
1611913120000|2021-01-29 09:38:40|4497.6|4491.6|4498.3|4492.3|4498.3|4492.3|4496.6|4490.6|9
1611913130000|2021-01-29 09:38:50|4498.7|4492.7|4498.3|4492.3|4498.7|4492.7|4498.3|4492.3|1
1611913140000|2021-01-29 09:39:00|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|0
1611913150000|2021-01-29 09:39:10|4499.3|4493.3|4499.5|4493.5|4499.5|4493.5|4499.3|4493.3|1
1611913170000|2021-01-29 09:39:30|4499.1|4493.1|4499|4493|4499.1|4493.1|4499|4493|0
1611913180000|2021-01-29 09:39:40|4498.5|4492.5|4498.3|4492.3|4498.5|4492.5|4498.3|4492.3|0
1611913190000|2021-01-29 09:39:50|4498.5|4492.5|4499.5|4493.5|4500.3|4494.3|4498.5|4492.5|6
1611913200000|2021-01-29 09:40:00|4499.1|4493.1|4499.5|4493.5|4499.5|4493.5|4499.1|4493.1|1
1611913210000|2021-01-29 09:40:10|4499.2|4493.2|4498.3|4492.3|4499.2|4493.2|4498.3|4492.3|2
1611913220000|2021-01-29 09:40:20|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|0
1611913230000|2021-01-29 09:40:30|4498|4492|4498|4492|4498.5|4492.5|4497.5|4491.5|1
1611913240000|2021-01-29 09:40:40|4497.2|4491.2|4495.6|4489.6|4497.6|4491.6|4494.2|4488.2|11
1611913250000|2021-01-29 09:40:50|4495.5|4489.5|4495.5|4489.5|4495.8|4489.8|4495.5|4489.5|8
1611913260000|2021-01-29 09:41:00|4496.1|4490.1|4496.3|4490.3|4496.5|4490.5|4496.1|4490.1|2
1611913270000|2021-01-29 09:41:10|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|0
1611913280000|2021-01-29 09:41:20|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1611913290000|2021-01-29 09:41:30|4496|4490|4495.6|4489.6|4496|4490|4495.1|4489.1|6
1611913300000|2021-01-29 09:41:40|4495.5|4489.5|4497.3|4491.3|4497.5|4491.5|4495.5|4489.5|6
1611913310000|2021-01-29 09:41:50|4496.3|4490.3|4494.6|4488.6|4496.3|4490.3|4494.6|4488.6|2
1611913320000|2021-01-29 09:42:00|4494.5|4488.5|4494.6|4488.6|4494.6|4488.6|4494.5|4488.5|0
1611913340000|2021-01-29 09:42:20|4494.1|4488.1|4493.7|4487.7|4494.1|4488.1|4493.7|4487.7|2
1611913350000|2021-01-29 09:42:30|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1611913360000|2021-01-29 09:42:40|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1611913370000|2021-01-29 09:42:50|4494.2|4488.2|4496.2|4490.2|4496.6|4490.6|4494.2|4488.2|3
1611913380000|2021-01-29 09:43:00|4495.2|4489.2|4495.9|4489.9|4495.9|4489.9|4494.4|4488.4|10
1611913400000|2021-01-29 09:43:20|4496.2|4490.2|4496.7|4490.7|4496.7|4490.7|4496.2|4490.2|1
1611913410000|2021-01-29 09:43:30|4497.6|4491.6|4497.9|4491.9|4498.2|4492.2|4497.6|4491.6|2
1611913420000|2021-01-29 09:43:40|4497.5|4491.5|4497.9|4491.9|4498.2|4492.2|4497.5|4491.5|2
1611913430000|2021-01-29 09:43:50|4497.7|4491.7|4498.2|4492.2|4498.7|4492.7|4497.7|4491.7|4
1611913440000|2021-01-29 09:44:00|4498.4|4492.4|4497.9|4491.9|4498.7|4492.7|4497.7|4491.7|3
1611913450000|2021-01-29 09:44:10|4496.6|4490.6|4496.7|4490.7|4496.7|4490.7|4496.6|4490.6|1
1611913480000|2021-01-29 09:44:40|4497.6|4491.6|4497.7|4491.7|4498.6|4492.6|4497.2|4491.2|13
1611913490000|2021-01-29 09:44:50|4497.9|4491.9|4497.9|4491.9|4498.6|4492.6|4497.7|4491.7|6
1611913500000|2021-01-29 09:45:00|4497.7|4491.7|4497.7|4491.7|4498.6|4492.6|4497.2|4491.2|3
1611913510000|2021-01-29 09:45:10|4497.9|4491.9|4498.2|4492.2|4498.2|4492.2|4497.6|4491.6|0
1611913520000|2021-01-29 09:45:20|4498.7|4492.7|4498.6|4492.6|4498.7|4492.7|4498.6|4492.6|1
1611913530000|2021-01-29 09:45:30|4499.1|4493.1|4499.2|4493.2|4499.6|4493.6|4499.1|4493.1|9
1611913540000|2021-01-29 09:45:40|4499.7|4493.7|4500.6|4494.6|4500.6|4494.6|4499.7|4493.7|1
1611913550000|2021-01-29 09:45:50|4500.2|4494.2|4499.6|4493.6|4500.2|4494.2|4499.2|4493.2|2
1611913560000|2021-01-29 09:46:00|4498.7|4492.7|4499.2|4493.2|4499.6|4493.6|4498.7|4492.7|3
1611913580000|2021-01-29 09:46:20|4498.7|4492.7|4498.5|4492.5|4499|4493|4497.4|4491.4|5
1611913590000|2021-01-29 09:46:30|4498.9|4492.9|4498.9|4492.9|4499|4493|4498.9|4492.9|1
1611913600000|2021-01-29 09:46:40|4498.6|4492.6|4499.9|4493.9|4499.9|4493.9|4498.6|4492.6|2
1611913610000|2021-01-29 09:46:50|4499.6|4493.6|4497.8|4491.8|4500.1|4494.1|4497.8|4491.8|4
1611913620000|2021-01-29 09:47:00|4498.1|4492.1|4497.8|4491.8|4498.3|4492.3|4497.8|4491.8|1
1611913640000|2021-01-29 09:47:20|4497.4|4491.4|4498.3|4492.3|4498.8|4492.8|4496.9|4490.9|2
1611913650000|2021-01-29 09:47:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|1
1611913660000|2021-01-29 09:47:40|4500|4494|4500|4494|4500|4494|4500|4494|0
1611913670000|2021-01-29 09:47:50|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1611913680000|2021-01-29 09:48:00|4501|4495|4500.9|4494.9|4501|4495|4500.9|4494.9|1
1611913690000|2021-01-29 09:48:10|4501.4|4495.4|4500.9|4494.9|4501.7|4495.7|4500.9|4494.9|16
1611913700000|2021-01-29 09:48:20|4501.4|4495.4|4501.9|4495.9|4501.9|4495.9|4501.4|4495.4|2
1611913710000|2021-01-29 09:48:30|4502.4|4496.4|4502.2|4496.2|4502.7|4496.7|4502.2|4496.2|4
1611913720000|2021-01-29 09:48:40|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|1
1611913730000|2021-01-29 09:48:50|4503.8|4497.8|4505.2|4499.2|4505.2|4499.2|4503.8|4497.8|18
1611913740000|2021-01-29 09:49:00|4505.6|4499.6|4506.2|4500.2|4507.6|4501.6|4505.6|4499.6|7
1611913750000|2021-01-29 09:49:10|4506.6|4500.6|4506.2|4500.2|4506.7|4500.7|4506.1|4500.1|6
1611913760000|2021-01-29 09:49:20|4506.1|4500.1|4506.2|4500.2|4506.2|4500.2|4506.1|4500.1|4
1611913770000|2021-01-29 09:49:30|4506.6|4500.6|4506.1|4500.1|4507.1|4501.1|4506.1|4500.1|7
1611913780000|2021-01-29 09:49:40|4506.4|4500.4|4507.1|4501.1|4507.1|4501.1|4506.4|4500.4|2
1611913790000|2021-01-29 09:49:50|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4506.1|4500.1|9
1611913800000|2021-01-29 09:50:00|4506.7|4500.7|4507.1|4501.1|4507.1|4501.1|4506.7|4500.7|2
1611913810000|2021-01-29 09:50:10|4506.3|4500.3|4506.7|4500.7|4507.2|4501.2|4506.2|4500.2|9
1611913820000|2021-01-29 09:50:20|4506.3|4500.3|4505.2|4499.2|4506.7|4500.7|4505.2|4499.2|6
1611913830000|2021-01-29 09:50:30|4504.8|4498.8|4505.3|4499.3|4505.7|4499.7|4504.8|4498.8|1
1611913840000|2021-01-29 09:50:40|4505.7|4499.7|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|1
1611913850000|2021-01-29 09:50:50|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|3
1611913860000|2021-01-29 09:51:00|4504.8|4498.8|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|12
1611913870000|2021-01-29 09:51:10|4505.6|4499.6|4504.2|4498.2|4505.7|4499.7|4504.2|4498.2|5
1611913880000|2021-01-29 09:51:20|4504.6|4498.6|4504.6|4498.6|4504.7|4498.7|4504.6|4498.6|0
1611913890000|2021-01-29 09:51:30|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|1
1611913910000|2021-01-29 09:51:50|4503.8|4497.8|4504|4498|4504.2|4498.2|4503.8|4497.8|1
1611913920000|2021-01-29 09:52:00|4504.9|4498.9|4505|4499|4505.2|4499.2|4504.7|4498.7|4
1611913930000|2021-01-29 09:52:10|4505.4|4499.4|4505.3|4499.3|4505.7|4499.7|4505.2|4499.2|8
1611913940000|2021-01-29 09:52:20|4504.7|4498.7|4505.3|4499.3|4505.3|4499.3|4504.7|4498.7|2
1611913950000|2021-01-29 09:52:30|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|0
1611913960000|2021-01-29 09:52:40|4505|4499|4503.7|4497.7|4505|4499|4503.7|4497.7|3
1611913970000|2021-01-29 09:52:50|4503.8|4497.8|4503.3|4497.3|4504.3|4498.3|4503.3|4497.3|3
1611913980000|2021-01-29 09:53:00|4503|4497|4503.3|4497.3|4503.3|4497.3|4503|4497|1
1611913990000|2021-01-29 09:53:10|4503|4497|4502.8|4496.8|4503|4497|4502.8|4496.8|0
1611914000000|2021-01-29 09:53:20|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|2
1611914010000|2021-01-29 09:53:30|4503.7|4497.7|4503.3|4497.3|4503.7|4497.7|4503.3|4497.3|0
1611914020000|2021-01-29 09:53:40|4502.6|4496.6|4502.5|4496.5|4502.6|4496.6|4502.5|4496.5|4
1611914030000|2021-01-29 09:53:50|4502.3|4496.3|4502.5|4496.5|4502.5|4496.5|4502.3|4496.3|1
1611914040000|2021-01-29 09:54:00|4502.6|4496.6|4500.6|4494.6|4503|4497|4500.5|4494.5|4
1611914050000|2021-01-29 09:54:10|4500.7|4494.7|4501.6|4495.6|4501.6|4495.6|4500.7|4494.7|2
1611914060000|2021-01-29 09:54:20|4503.3|4497.3|4501.6|4495.6|4503.3|4497.3|4501.5|4495.5|11
1611914070000|2021-01-29 09:54:30|4502|4496|4502.5|4496.5|4503.5|4497.5|4502|4496|5
1611914080000|2021-01-29 09:54:40|4502.6|4496.6|4503.5|4497.5|4503.6|4497.6|4502.6|4496.6|1
1611914090000|2021-01-29 09:54:50|4504.2|4498.2|4504.3|4498.3|4504.3|4498.3|4504.2|4498.2|1
1611914120000|2021-01-29 09:55:20|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|0
1611914130000|2021-01-29 09:55:30|4505.3|4499.3|4504.3|4498.3|4505.3|4499.3|4504|4498|4
1611914140000|2021-01-29 09:55:40|4504.5|4498.5|4506.7|4500.7|4507.2|4501.2|4504.5|4498.5|16
1611914150000|2021-01-29 09:55:50|4506.2|4500.2|4506.3|4500.3|4506.3|4500.3|4506.2|4500.2|2
1611914170000|2021-01-29 09:56:10|4506.2|4500.2|4506.3|4500.3|4506.3|4500.3|4506.2|4500.2|0
1611914180000|2021-01-29 09:56:20|||||||||1
1611914190000|2021-01-29 09:56:30|||||||||1
1611914200000|2021-01-29 09:56:40|4507.2|4501.2|4508.3|4502.3|4508.3|4502.3|4507.2|4501.2|4
1611914210000|2021-01-29 09:56:50|4507.9|4501.9|4508.3|4502.3|4508.3|4502.3|4507.9|4501.9|5
1611914220000|2021-01-29 09:57:00|4507.9|4501.9|4508.3|4502.3|4508.3|4502.3|4507.9|4501.9|4
1611914230000|2021-01-29 09:57:10|4507.9|4501.9|4508.3|4502.3|4508.4|4502.4|4507.9|4501.9|1
1611914240000|2021-01-29 09:57:20|4508.4|4502.4|4508.3|4502.3|4508.7|4502.7|4508.3|4502.3|2
1611914250000|2021-01-29 09:57:30|4509.3|4503.3|4512|4506|4512.9|4506.9|4508.7|4502.7|15
1611914260000|2021-01-29 09:57:40|4511.3|4505.3|4510.2|4504.2|4511.3|4505.3|4510.2|4504.2|3
1611914270000|2021-01-29 09:57:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4508.8|4502.8|8
1611914280000|2021-01-29 09:58:00|4509.8|4503.8|4509.2|4503.2|4509.8|4503.8|4508.7|4502.7|11
1611914290000|2021-01-29 09:58:10|4509.3|4503.3|4511.3|4505.3|4511.3|4505.3|4509.3|4503.3|44
1611914300000|2021-01-29 09:58:20|4511.2|4505.2|4510.6|4504.6|4511.7|4505.7|4510.6|4504.6|18
1611914310000|2021-01-29 09:58:30|4510.9|4504.9|4511.4|4505.4|4512.3|4506.3|4510.4|4504.4|5
1611914320000|2021-01-29 09:58:40|4511.8|4505.8|4512.3|4506.3|4512.3|4506.3|4511.8|4505.8|3
1611914330000|2021-01-29 09:58:50|4511.9|4505.9|4511.3|4505.3|4512.3|4506.3|4511.3|4505.3|6
1611914340000|2021-01-29 09:59:00|4511.2|4505.2|4509.1|4503.1|4511.4|4505.4|4509.1|4503.1|8
1611914350000|2021-01-29 09:59:10|4508.9|4502.9|4509.6|4503.6|4509.8|4503.8|4507.9|4501.9|4
1611914360000|2021-01-29 09:59:20|4509.9|4503.9|4510.2|4504.2|4511.3|4505.3|4509.9|4503.9|5
1611914370000|2021-01-29 09:59:30|4509.7|4503.7|4510.3|4504.3|4510.3|4504.3|4509.7|4503.7|2
1611914380000|2021-01-29 09:59:40|4510.8|4504.8|4512.3|4506.3|4512.7|4506.7|4510.8|4504.8|15
1611914390000|2021-01-29 09:59:50|4511.3|4505.3|4509.3|4503.3|4511.8|4505.8|4509.3|4503.3|7
1611914400000|2021-01-29 10:00:00|4508.9|4502.9|4508.8|4502.8|4509.3|4503.3|4508.8|4502.8|3
1611914410000|2021-01-29 10:00:10|4507.8|4501.8|4507.6|4501.6|4508.3|4502.3|4507.6|4501.6|2
1611914420000|2021-01-29 10:00:20|4507.2|4501.2|4507.1|4501.1|4507.6|4501.6|4507.1|4501.1|11
1611914430000|2021-01-29 10:00:30|4506.4|4500.4|4506.6|4500.6|4506.6|4500.6|4505.6|4499.6|3
1611914440000|2021-01-29 10:00:40|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.1|4500.1|1
1611914450000|2021-01-29 10:00:50|4506.6|4500.6|4507.8|4501.8|4507.8|4501.8|4506.6|4500.6|3
1611914460000|2021-01-29 10:01:00|4508.3|4502.3|4507.3|4501.3|4508.3|4502.3|4507.3|4501.3|6
1611914470000|2021-01-29 10:01:10|4507.7|4501.7|4506.3|4500.3|4507.7|4501.7|4506.3|4500.3|8
1611914480000|2021-01-29 10:01:20|4505.9|4499.9|4505.6|4499.6|4505.9|4499.9|4505.2|4499.2|5
1611914490000|2021-01-29 10:01:30|4505.9|4499.9|4505.8|4499.8|4505.9|4499.9|4505.4|4499.4|1
1611914500000|2021-01-29 10:01:40|4506.3|4500.3|4505.4|4499.4|4506.3|4500.3|4505.4|4499.4|23
1611914510000|2021-01-29 10:01:50|4505.6|4499.6|4505.4|4499.4|4505.9|4499.9|4504.9|4498.9|6
1611914520000|2021-01-29 10:02:00|4504.9|4498.9|4506.4|4500.4|4506.4|4500.4|4504.9|4498.9|7
1611914530000|2021-01-29 10:02:10|4506.8|4500.8|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|6
1611914540000|2021-01-29 10:02:20|4506.3|4500.3|4507.3|4501.3|4507.9|4501.9|4506.3|4500.3|12
1611914550000|2021-01-29 10:02:30|4506.9|4500.9|4506.8|4500.8|4507.3|4501.3|4506.3|4500.3|4
1611914560000|2021-01-29 10:02:40|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|2
1611914570000|2021-01-29 10:02:50|4507.7|4501.7|4507.3|4501.3|4509.2|4503.2|4507.3|4501.3|9
1611914590000|2021-01-29 10:03:10|4507.2|4501.2|4508.3|4502.3|4508.3|4502.3|4507.2|4501.2|1
1611914600000|2021-01-29 10:03:20|4508|4502|4508|4502|4508.7|4502.7|4508|4502|3
1611914610000|2021-01-29 10:03:30|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|0
1611914620000|2021-01-29 10:03:40|4508.2|4502.2|4509.5|4503.5|4509.5|4503.5|4508.2|4502.2|2
1611914630000|2021-01-29 10:03:50|4509.4|4503.4|4509|4503|4509.4|4503.4|4509|4503|0
1611914640000|2021-01-29 10:04:00|4509.2|4503.2|4509.5|4503.5|4509.5|4503.5|4509.2|4503.2|0
1611914660000|2021-01-29 10:04:20|4509.4|4503.4|4510.9|4504.9|4510.9|4504.9|4509|4503|9
1611914670000|2021-01-29 10:04:30|||||||||1
1611914680000|2021-01-29 10:04:40|4510.8|4504.8|4510.9|4504.9|4511.3|4505.3|4510.8|4504.8|8
1611914700000|2021-01-29 10:05:00|4509.9|4503.9|4509.9|4503.9|4510|4504|4509|4503|5
1611914710000|2021-01-29 10:05:10|4510|4504|4510|4504|4510|4504|4509.9|4503.9|0
1611914720000|2021-01-29 10:05:20|4509.9|4503.9|4509.9|4503.9|4510|4504|4509.9|4503.9|2
1611914730000|2021-01-29 10:05:30|4510|4504|4510.9|4504.9|4510.9|4504.9|4509.9|4503.9|4
1611914740000|2021-01-29 10:05:40|||||||||3
1611914760000|2021-01-29 10:06:00|4510.5|4504.5|4510.9|4504.9|4510.9|4504.9|4510.5|4504.5|2
1611914770000|2021-01-29 10:06:10|||||||||1
1611914780000|2021-01-29 10:06:20|4510|4504|4509.9|4503.9|4510|4504|4509.9|4503.9|8
1611914790000|2021-01-29 10:06:30|4510.3|4504.3|4510|4504|4510.3|4504.3|4510|4504|1
1611914800000|2021-01-29 10:06:40|4509.9|4503.9|4509|4503|4510|4504|4509|4503|4
1611914810000|2021-01-29 10:06:50|4508.7|4502.7|4507.7|4501.7|4509|4503|4507.5|4501.5|4
1611914820000|2021-01-29 10:07:00|4508|4502|4508|4502|4508|4502|4507.7|4501.7|2
1611914830000|2021-01-29 10:07:10|4507.7|4501.7|4508|4502|4508|4502|4507.7|4501.7|2
1611914840000|2021-01-29 10:07:20|4507.9|4501.9|4509|4503|4509|4503|4507.9|4501.9|5
1611914850000|2021-01-29 10:07:30|4508.7|4502.7|4509.5|4503.5|4509.5|4503.5|4508.7|4502.7|1
1611914860000|2021-01-29 10:07:40|4509.7|4503.7|4511.9|4505.9|4511.9|4505.9|4509.7|4503.7|5
1611914870000|2021-01-29 10:07:50|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|3
1611914880000|2021-01-29 10:08:00|4509.9|4503.9|4515.1|4509.1|4516.1|4510.1|4509.9|4503.9|15
1611914890000|2021-01-29 10:08:10|4515|4509|4514.9|4508.9|4515|4509|4514.9|4508.9|4
1611914900000|2021-01-29 10:08:20|4515.3|4509.3|4513.9|4507.9|4515.4|4509.4|4513.9|4507.9|8
1611914910000|2021-01-29 10:08:30|4520.2|4514.2|4520.6|4514.6|4522|4516|4520.1|4514.1|37
1611914920000|2021-01-29 10:08:40|4520.5|4514.5|4519.8|4513.8|4520.5|4514.5|4519.4|4513.4|3
1611914930000|2021-01-29 10:08:50|4520.3|4514.3|4519.8|4513.8|4520.3|4514.3|4519.8|4513.8|2
1611914940000|2021-01-29 10:09:00|||||||||3
1611914950000|2021-01-29 10:09:10|4519.9|4513.9|4518.8|4512.8|4520.1|4514.1|4518.8|4512.8|9
1611914960000|2021-01-29 10:09:20|4518.1|4512.1|4517.9|4511.9|4518.3|4512.3|4517.9|4511.9|9
1611914970000|2021-01-29 10:09:30|||||||||4
1611915000000|2021-01-29 10:10:00|4518.3|4512.3|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|2
1611915010000|2021-01-29 10:10:10|4518.3|4512.3|4521.3|4515.3|4521.5|4515.5|4518.3|4512.3|12
1611915020000|2021-01-29 10:10:20|4521.6|4515.6|4521.3|4515.3|4522|4516|4521.3|4515.3|1
1611915030000|2021-01-29 10:10:30|4520.9|4514.9|4521.6|4515.6|4521.6|4515.6|4520.9|4514.9|4
1611915040000|2021-01-29 10:10:40|4521.3|4515.3|4521.6|4515.6|4521.6|4515.6|4521.3|4515.3|1
1611915050000|2021-01-29 10:10:50|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|5
1611915060000|2021-01-29 10:11:00|4520.6|4514.6|4520.6|4514.6|4520.8|4514.8|4520.6|4514.6|6
1611915070000|2021-01-29 10:11:10|||||||||1
1611915080000|2021-01-29 10:11:20|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|2
1611915090000|2021-01-29 10:11:30|4521.6|4515.6|4522.1|4516.1|4522.1|4516.1|4521.6|4515.6|4
1611915110000|2021-01-29 10:11:50|4522.5|4516.5|4522.5|4516.5|4522.8|4516.8|4520.5|4514.5|10
1611915120000|2021-01-29 10:12:00|4522.8|4516.8|4522.5|4516.5|4522.8|4516.8|4522.5|4516.5|5
1611915130000|2021-01-29 10:12:10|4522.1|4516.1|4522.5|4516.5|4523|4517|4522.1|4516.1|5
1611915140000|2021-01-29 10:12:20|4523.3|4517.3|4521.1|4515.1|4523.3|4517.3|4521.1|4515.1|19
1611915150000|2021-01-29 10:12:30|4520.6|4514.6|4520.1|4514.1|4520.8|4514.8|4520.1|4514.1|3
1611915160000|2021-01-29 10:12:40|4520.5|4514.5|4520.5|4514.5|4520.6|4514.6|4520.5|4514.5|1
1611915170000|2021-01-29 10:12:50|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.5|4514.5|5
1611915180000|2021-01-29 10:13:00|4520.8|4514.8|4521.5|4515.5|4521.8|4515.8|4520.8|4514.8|2
1611915190000|2021-01-29 10:13:10|4521.3|4515.3|4521.5|4515.5|4521.7|4515.7|4521|4515|3
1611915200000|2021-01-29 10:13:20|4521.1|4515.1|4521.5|4515.5|4521.8|4515.8|4521.1|4515.1|4
1611915210000|2021-01-29 10:13:30|4521.6|4515.6|4521.8|4515.8|4522.5|4516.5|4521.5|4515.5|3
1611915220000|2021-01-29 10:13:40|4521|4515|4520|4514|4521|4515|4520|4514|2
1611915230000|2021-01-29 10:13:50|4520.1|4514.1|4520.6|4514.6|4520.6|4514.6|4520.1|4514.1|0
1611915240000|2021-01-29 10:14:00|4520.3|4514.3|4521|4515|4521|4515|4520.3|4514.3|1
1611915250000|2021-01-29 10:14:10|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|1
1611915280000|2021-01-29 10:14:40|4520.3|4514.3|4519.5|4513.5|4520.3|4514.3|4519.5|4513.5|0
1611915290000|2021-01-29 10:14:50|4520.5|4514.5|4520.8|4514.8|4520.8|4514.8|4520.5|4514.5|1
1611915300000|2021-01-29 10:15:00|4521.1|4515.1|4523.3|4517.3|4523.3|4517.3|4521.1|4515.1|22
1611915310000|2021-01-29 10:15:10|4523.5|4517.5|4523.3|4517.3|4523.5|4517.5|4523.3|4517.3|0
1611915330000|2021-01-29 10:15:30|4523.2|4517.2|4522.3|4516.3|4523.2|4517.2|4522.3|4516.3|14
1611915360000|2021-01-29 10:16:00|4522.8|4516.8|4522.3|4516.3|4522.8|4516.8|4522.3|4516.3|1
1611915370000|2021-01-29 10:16:10|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1611915380000|2021-01-29 10:16:20|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|1
1611915390000|2021-01-29 10:16:30|4520.8|4514.8|4522.2|4516.2|4522.2|4516.2|4520.8|4514.8|8
1611915400000|2021-01-29 10:16:40|4521|4515|4520.1|4514.1|4521|4515|4520.1|4514.1|4
1611915410000|2021-01-29 10:16:50|4520|4514|4519.5|4513.5|4520.5|4514.5|4519|4513|2
1611915420000|2021-01-29 10:17:00|4520.3|4514.3|4520.2|4514.2|4520.3|4514.3|4520.2|4514.2|1
1611915430000|2021-01-29 10:17:10|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.2|4514.2|0
1611915440000|2021-01-29 10:17:20|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519|4513|7
1611915450000|2021-01-29 10:17:30|4518.8|4512.8|4518.8|4512.8|4519.2|4513.2|4518.8|4512.8|5
1611915460000|2021-01-29 10:17:40|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1611915470000|2021-01-29 10:17:50|4518.1|4512.1|4517.5|4511.5|4518.1|4512.1|4517.5|4511.5|3
1611915480000|2021-01-29 10:18:00|4517.3|4511.3|4517.5|4511.5|4517.8|4511.8|4517.3|4511.3|4
1611915490000|2021-01-29 10:18:10|4517.8|4511.8|4517.5|4511.5|4517.8|4511.8|4517.5|4511.5|2
1611915500000|2021-01-29 10:18:20|4517|4511|4517.5|4511.5|4517.5|4511.5|4517|4511|2
1611915510000|2021-01-29 10:18:30|4518|4512|4518.5|4512.5|4518.5|4512.5|4518|4512|2
1611915570000|2021-01-29 10:19:30|4518.8|4512.8|4519.5|4513.5|4519.5|4513.5|4518.8|4512.8|5
1611915580000|2021-01-29 10:19:40|4520.2|4514.2|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|4
1611915600000|2021-01-29 10:20:00|4519.3|4513.3|4520|4514|4520|4514|4519.3|4513.3|0
1611915610000|2021-01-29 10:20:10|4519.8|4513.8|4519.5|4513.5|4519.8|4513.8|4519.5|4513.5|1
1611915650000|2021-01-29 10:20:50|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|3
1611915670000|2021-01-29 10:21:10|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1611915680000|2021-01-29 10:21:20|4520.2|4514.2|4519.3|4513.3|4520.2|4514.2|4519.3|4513.3|2
1611915690000|2021-01-29 10:21:30|4519.2|4513.2|4517.5|4511.5|4519.2|4513.2|4517.5|4511.5|6
1611915710000|2021-01-29 10:21:50|4517.6|4511.6|4518.5|4512.5|4518.5|4512.5|4517.6|4511.6|2
1611915720000|2021-01-29 10:22:00|4518.1|4512.1|4518|4512|4518.1|4512.1|4518|4512|0
1611915730000|2021-01-29 10:22:10|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|1
1611915740000|2021-01-29 10:22:20|4518.1|4512.1|4518.6|4512.6|4519|4513|4518|4512|2
1611915750000|2021-01-29 10:22:30|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1611915780000|2021-01-29 10:23:00|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1611915790000|2021-01-29 10:23:10|4519|4513|4518|4512|4519|4513|4518|4512|1
1611915820000|2021-01-29 10:23:40|4518.5|4512.5|4519.5|4513.5|4519.5|4513.5|4518.5|4512.5|3
1611915830000|2021-01-29 10:23:50|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|0
1611915840000|2021-01-29 10:24:00|4520|4514|4520.5|4514.5|4520.5|4514.5|4520|4514|0
1611915850000|2021-01-29 10:24:10|4520|4514|4520|4514|4520|4514|4519.5|4513.5|3
1611915860000|2021-01-29 10:24:20|4520.3|4514.3|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|1
1611915880000|2021-01-29 10:24:40|4519.8|4513.8|4520.5|4514.5|4520.5|4514.5|4519.8|4513.8|8
1611915890000|2021-01-29 10:24:50|4520|4514|4519.3|4513.3|4520|4514|4519.3|4513.3|1
1611915900000|2021-01-29 10:25:00|4519|4513|4519|4513|4519.3|4513.3|4518.8|4512.8|2
1611915910000|2021-01-29 10:25:10|4519.3|4513.3|4518.3|4512.3|4519.3|4513.3|4518.3|4512.3|2
1611915930000|2021-01-29 10:25:30|4518.5|4512.5|4519.3|4513.3|4519.3|4513.3|4518.5|4512.5|1
1611915950000|2021-01-29 10:25:50|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|0
1611915960000|2021-01-29 10:26:00|4519.3|4513.3|4518.8|4512.8|4519.3|4513.3|4518.8|4512.8|0
1611915970000|2021-01-29 10:26:10|4519.2|4513.2|4519.8|4513.8|4519.8|4513.8|4519.2|4513.2|5
1611915980000|2021-01-29 10:26:20|4520.2|4514.2|4520.5|4514.5|4520.5|4514.5|4520.2|4514.2|0
1611915990000|2021-01-29 10:26:30|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1611916020000|2021-01-29 10:27:00|4520.5|4514.5|4520.3|4514.3|4520.8|4514.8|4520.1|4514.1|1
1611916030000|2021-01-29 10:27:10|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|0
1611916040000|2021-01-29 10:27:20|4519.5|4513.5|4520.2|4514.2|4520.2|4514.2|4519.5|4513.5|3
1611916050000|2021-01-29 10:27:30|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1611916060000|2021-01-29 10:27:40|4520.2|4514.2|4519.3|4513.3|4520.2|4514.2|4519.1|4513.1|11
1611916070000|2021-01-29 10:27:50|4519.5|4513.5|4518.8|4512.8|4519.5|4513.5|4518.8|4512.8|0
1611916080000|2021-01-29 10:28:00|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|1
1611916090000|2021-01-29 10:28:10|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|1
1611916100000|2021-01-29 10:28:20|4519.3|4513.3|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|0
1611916110000|2021-01-29 10:28:30|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|2
1611916130000|2021-01-29 10:28:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|5
1611916140000|2021-01-29 10:29:00|4522.7|4516.7|4523.2|4517.2|4523.2|4517.2|4522.7|4516.7|1
1611916150000|2021-01-29 10:29:10|4522.7|4516.7|4522.8|4516.8|4523.1|4517.1|4522.7|4516.7|2
1611916160000|2021-01-29 10:29:20|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|2
1611916170000|2021-01-29 10:29:30|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|1
1611916180000|2021-01-29 10:29:40|4523.2|4517.2|4522.5|4516.5|4523.2|4517.2|4522.5|4516.5|3
1611916190000|2021-01-29 10:29:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.2|4516.2|0
1611916200000|2021-01-29 10:30:00|4522.2|4516.2|4521.2|4515.2|4522.2|4516.2|4520.8|4514.8|2
1611916210000|2021-01-29 10:30:10|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1611916220000|2021-01-29 10:30:20|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|0
1611916230000|2021-01-29 10:30:30|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1611916240000|2021-01-29 10:30:40|4522.8|4516.8|4522.3|4516.3|4522.8|4516.8|4522.2|4516.2|5
1611916250000|2021-01-29 10:30:50|4522.9|4516.9|4523.6|4517.6|4524|4518|4522.9|4516.9|3
1611916260000|2021-01-29 10:31:00|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|5
1611916270000|2021-01-29 10:31:10|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|2
1611916290000|2021-01-29 10:31:30|4524|4518|4524|4518|4524|4518|4524|4518|11
1611916300000|2021-01-29 10:31:40|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.2|4517.2|1
1611916310000|2021-01-29 10:31:50|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|2
1611916320000|2021-01-29 10:32:00|4522.9|4516.9|4523.2|4517.2|4524|4518|4522.9|4516.9|11
1611916330000|2021-01-29 10:32:10|4523.6|4517.6|4522.9|4516.9|4523.6|4517.6|4522.9|4516.9|4
1611916380000|2021-01-29 10:33:00|4522.7|4516.7|4522.1|4516.1|4522.7|4516.7|4522.1|4516.1|5
1611916390000|2021-01-29 10:33:10|4521.7|4515.7|4520.1|4514.1|4521.7|4515.7|4520.1|4514.1|6
1611916400000|2021-01-29 10:33:20|4520.5|4514.5|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|3
1611916410000|2021-01-29 10:33:30|4519.6|4513.6|4520.7|4514.7|4520.7|4514.7|4519.6|4513.6|11
1611916440000|2021-01-29 10:34:00|4521.2|4515.2|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|0
1611916450000|2021-01-29 10:34:10|4521.2|4515.2|4521.7|4515.7|4521.7|4515.7|4521.2|4515.2|1
1611916460000|2021-01-29 10:34:20|4522.1|4516.1|4522.7|4516.7|4522.7|4516.7|4522.1|4516.1|1
1611916470000|2021-01-29 10:34:30|4522.1|4516.1|4522.2|4516.2|4522.2|4516.2|4522.1|4516.1|0
1611916480000|2021-01-29 10:34:40|4521.7|4515.7|4521.6|4515.6|4522|4516|4521.6|4515.6|3
1611916490000|2021-01-29 10:34:50|4521.5|4515.5|4521.7|4515.7|4521.7|4515.7|4521.5|4515.5|0
1611916500000|2021-01-29 10:35:00|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1611916510000|2021-01-29 10:35:10|4522.7|4516.7|4523.6|4517.6|4523.6|4517.6|4522.7|4516.7|3
1611916520000|2021-01-29 10:35:20|4524|4518|4522.7|4516.7|4524|4518|4522.6|4516.6|1
1611916530000|2021-01-29 10:35:30|4523.1|4517.1|4524.1|4518.1|4524.1|4518.1|4523.1|4517.1|15
1611916540000|2021-01-29 10:35:40|4524.2|4518.2|4529.1|4523.1|4529.1|4523.1|4524.1|4518.1|34
1611916550000|2021-01-29 10:35:50|4528.7|4522.7|4528.8|4522.8|4529|4523|4528|4522|10
1611916560000|2021-01-29 10:36:00|4529.3|4523.3|4528|4522|4529.3|4523.3|4528|4522|14
1611916570000|2021-01-29 10:36:10|4527.5|4521.5|4528|4522|4528|4522|4527.5|4521.5|5
1611916580000|2021-01-29 10:36:20|4529|4523|4529|4523|4529|4523|4528.5|4522.5|5
1611916590000|2021-01-29 10:36:30|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1611916600000|2021-01-29 10:36:40|4529|4523|4528.8|4522.8|4529|4523|4528.8|4522.8|3
1611916610000|2021-01-29 10:36:50|4529|4523|4529.5|4523.5|4529.8|4523.8|4529|4523|2
1611916620000|2021-01-29 10:37:00|4529.8|4523.8|4533.2|4527.2|4533.7|4527.7|4529.8|4523.8|9
1611916630000|2021-01-29 10:37:10|4532.8|4526.8|4532.3|4526.3|4533.2|4527.2|4532.2|4526.2|6
1611916640000|2021-01-29 10:37:20|4532|4526|4532.8|4526.8|4532.8|4526.8|4531.8|4525.8|1
1611916650000|2021-01-29 10:37:30|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|5
1611916660000|2021-01-29 10:37:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.8|4526.8|7
1611916670000|2021-01-29 10:37:50|4532.8|4526.8|4530.3|4524.3|4532.8|4526.8|4529.8|4523.8|31
1611916680000|2021-01-29 10:38:00|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.3|4524.3|4
1611916690000|2021-01-29 10:38:10|4530.1|4524.1|4528.8|4522.8|4530.1|4524.1|4528.8|4522.8|9
1611916700000|2021-01-29 10:38:20|4529.3|4523.3|4527.5|4521.5|4529.5|4523.5|4527.5|4521.5|3
1611916710000|2021-01-29 10:38:30|4527.7|4521.7|4529.3|4523.3|4529.8|4523.8|4527.7|4521.7|7
1611916720000|2021-01-29 10:38:40|4528.8|4522.8|4530.2|4524.2|4530.2|4524.2|4528.8|4522.8|3
1611916730000|2021-01-29 10:38:50|4529.8|4523.8|4529|4523|4529.8|4523.8|4529|4523|2
1611916740000|2021-01-29 10:39:00|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.1|4523.1|3
1611916750000|2021-01-29 10:39:10|4529.8|4523.8|4531.3|4525.3|4531.3|4525.3|4529.8|4523.8|4
1611916760000|2021-01-29 10:39:20|4531.7|4525.7|4531.3|4525.3|4531.7|4525.7|4531.3|4525.3|4
1611916780000|2021-01-29 10:39:40|4531.2|4525.2|4529.3|4523.3|4531.3|4525.3|4529.3|4523.3|11
1611916790000|2021-01-29 10:39:50|4529.2|4523.2|4528.5|4522.5|4529.2|4523.2|4528.5|4522.5|10
1611916800000|2021-01-29 10:40:00|4528|4522|4527.3|4521.3|4528|4522|4527.3|4521.3|0
1611916810000|2021-01-29 10:40:10|4527.5|4521.5|4527.3|4521.3|4527.5|4521.5|4526.3|4520.3|9
1611916820000|2021-01-29 10:40:20|4527.5|4521.5|4526.8|4520.8|4527.5|4521.5|4526.8|4520.8|0
1611916830000|2021-01-29 10:40:30|4526.5|4520.5|4527.5|4521.5|4527.5|4521.5|4526.3|4520.3|6
1611916840000|2021-01-29 10:40:40|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|0
1611916850000|2021-01-29 10:40:50|4527.2|4521.2|4526.5|4520.5|4527.3|4521.3|4526.5|4520.5|2
1611916860000|2021-01-29 10:41:00|4526.3|4520.3|4525.5|4519.5|4526.5|4520.5|4525.5|4519.5|1
1611916870000|2021-01-29 10:41:10|4525.8|4519.8|4526.4|4520.4|4526.4|4520.4|4525.8|4519.8|1
1611916890000|2021-01-29 10:41:30|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|0
1611916900000|2021-01-29 10:41:40|4525.9|4519.9|4525.4|4519.4|4526.4|4520.4|4525.4|4519.4|3
1611916910000|2021-01-29 10:41:50|4525.3|4519.3|4524.4|4518.4|4525.3|4519.3|4524.4|4518.4|5
1611916920000|2021-01-29 10:42:00|4524.1|4518.1|4523.9|4517.9|4524.1|4518.1|4523.8|4517.8|0
1611916930000|2021-01-29 10:42:10|4523.4|4517.4|4523.9|4517.9|4523.9|4517.9|4523.4|4517.4|0
1611916940000|2021-01-29 10:42:20|4522.1|4516.1|4521.4|4515.4|4522.1|4516.1|4520.1|4514.1|25
1611916950000|2021-01-29 10:42:30|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1611916960000|2021-01-29 10:42:40|4522.3|4516.3|4523.4|4517.4|4523.6|4517.6|4522.3|4516.3|15
1611916970000|2021-01-29 10:42:50|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.4|4517.4|2
1611916990000|2021-01-29 10:43:10|4524.8|4518.8|4524.4|4518.4|4524.8|4518.8|4523.9|4517.9|2
1611917000000|2021-01-29 10:43:20|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|3
1611917010000|2021-01-29 10:43:30|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|0
1611917020000|2021-01-29 10:43:40|4522.9|4516.9|4524.3|4518.3|4524.3|4518.3|4522.8|4516.8|4
1611917030000|2021-01-29 10:43:50|4524.2|4518.2|4523.3|4517.3|4524.2|4518.2|4523.3|4517.3|2
1611917040000|2021-01-29 10:44:00|4523.4|4517.4|4521.4|4515.4|4523.4|4517.4|4521.3|4515.3|6
1611917050000|2021-01-29 10:44:10|4521.8|4515.8|4522.4|4516.4|4523.4|4517.4|4521.8|4515.8|5
1611917070000|2021-01-29 10:44:30|4522.8|4516.8|4523.3|4517.3|4523.3|4517.3|4522.8|4516.8|2
1611917080000|2021-01-29 10:44:40|4523.4|4517.4|4524.4|4518.4|4524.4|4518.4|4523.4|4517.4|1
1611917090000|2021-01-29 10:44:50|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|0
1611917100000|2021-01-29 10:45:00|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|3
1611917110000|2021-01-29 10:45:10|4526.8|4520.8|4527.3|4521.3|4527.4|4521.4|4526.8|4520.8|14
1611917120000|2021-01-29 10:45:20|4527.8|4521.8|4527.9|4521.9|4527.9|4521.9|4527.8|4521.8|1
1611917130000|2021-01-29 10:45:30|4528.8|4522.8|4528.8|4522.8|4528.9|4522.9|4528.4|4522.4|7
1611917140000|2021-01-29 10:45:40|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|0
1611917150000|2021-01-29 10:45:50|4528.2|4522.2|4528.8|4522.8|4528.8|4522.8|4527.8|4521.8|21
1611917160000|2021-01-29 10:46:00|4529.3|4523.3|4529.8|4523.8|4529.8|4523.8|4529.2|4523.2|8
1611917170000|2021-01-29 10:46:10|4530.2|4524.2|4529.8|4523.8|4530.2|4524.2|4529.8|4523.8|1
1611917180000|2021-01-29 10:46:20|4529.5|4523.5|4529.4|4523.4|4529.5|4523.5|4529.3|4523.3|0
1611917190000|2021-01-29 10:46:30|4529.8|4523.8|4529.4|4523.4|4529.8|4523.8|4529.4|4523.4|0
1611917200000|2021-01-29 10:46:40|4529.8|4523.8|4529.4|4523.4|4529.9|4523.9|4529.3|4523.3|0
1611917210000|2021-01-29 10:46:50|4529.8|4523.8|4529.3|4523.3|4529.8|4523.8|4528.9|4522.9|1
1611917220000|2021-01-29 10:47:00|4528.9|4522.9|4529.1|4523.1|4529.8|4523.8|4528.9|4522.9|0
1611917230000|2021-01-29 10:47:10|4528.9|4522.9|4529.4|4523.4|4530.4|4524.4|4528.9|4522.9|8
1611917250000|2021-01-29 10:47:30|4529.6|4523.6|4530.4|4524.4|4530.4|4524.4|4529.6|4523.6|2
1611917260000|2021-01-29 10:47:40|4530.8|4524.8|4531.3|4525.3|4531.4|4525.4|4530.8|4524.8|2
1611917270000|2021-01-29 10:47:50|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|1
1611917280000|2021-01-29 10:48:00|4531.2|4525.2|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1611917300000|2021-01-29 10:48:20|4531.3|4525.3|4531.2|4525.2|4531.3|4525.3|4531.2|4525.2|1
1611917310000|2021-01-29 10:48:30|4531.3|4525.3|4530.3|4524.3|4531.3|4525.3|4530.2|4524.2|0
1611917320000|2021-01-29 10:48:40|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1611917330000|2021-01-29 10:48:50|4531.2|4525.2|4532.2|4526.2|4532.2|4526.2|4531.2|4525.2|15
1611917340000|2021-01-29 10:49:00|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|1
1611917350000|2021-01-29 10:49:10|4529.9|4523.9|4529.1|4523.1|4530.3|4524.3|4529.1|4523.1|2
1611917360000|2021-01-29 10:49:20|4528.9|4522.9|4528.8|4522.8|4528.9|4522.9|4528.4|4522.4|0
1611917370000|2021-01-29 10:49:30|4528.9|4522.9|4528.4|4522.4|4528.9|4522.9|4528.1|4522.1|4
1611917380000|2021-01-29 10:49:40|4529.2|4523.2|4529.8|4523.8|4530.4|4524.4|4529.2|4523.2|2
1611917390000|2021-01-29 10:49:50|4530.4|4524.4|4532.2|4526.2|4532.2|4526.2|4530.4|4524.4|11
1611917400000|2021-01-29 10:50:00|4531.4|4525.4|4532|4526|4532|4526|4531.2|4525.2|4
1611917410000|2021-01-29 10:50:10|4532.2|4526.2|4531.2|4525.2|4532.2|4526.2|4531.2|4525.2|2
1611917420000|2021-01-29 10:50:20|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1611917430000|2021-01-29 10:50:30|4532.5|4526.5|4532.3|4526.3|4532.8|4526.8|4532.2|4526.2|2
1611917440000|2021-01-29 10:50:40|4532.2|4526.2|4533.2|4527.2|4533.2|4527.2|4532.2|4526.2|6
1611917450000|2021-01-29 10:50:50|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.7|4527.7|7
1611917460000|2021-01-29 10:51:00|4533.9|4527.9|4534.1|4528.1|4534.1|4528.1|4533.9|4527.9|41
1611917470000|2021-01-29 10:51:10|4533.9|4527.9|4533.4|4527.4|4533.9|4527.9|4533.4|4527.4|9
1611917480000|2021-01-29 10:51:20|4533.6|4527.6|4532.6|4526.6|4533.6|4527.6|4532.6|4526.6|2
1611917490000|2021-01-29 10:51:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|1
1611917500000|2021-01-29 10:51:40|4533.3|4527.3|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|1
1611917510000|2021-01-29 10:51:50|4532.6|4526.6|4532.6|4526.6|4533.3|4527.3|4532.1|4526.1|5
1611917520000|2021-01-29 10:52:00|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|3
1611917530000|2021-01-29 10:52:10|4533.8|4527.8|4532.1|4526.1|4533.8|4527.8|4532.1|4526.1|10
1611917540000|2021-01-29 10:52:20|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|0
1611917550000|2021-01-29 10:52:30|4532.1|4526.1|4531.4|4525.4|4532.4|4526.4|4531.4|4525.4|4
1611917560000|2021-01-29 10:52:40|4531.6|4525.6|4531.3|4525.3|4531.6|4525.6|4531.3|4525.3|0
1611917570000|2021-01-29 10:52:50|4531.1|4525.1|4531.4|4525.4|4531.4|4525.4|4531.1|4525.1|2
1611917580000|2021-01-29 10:53:00|4531.1|4525.1|4530.4|4524.4|4531.1|4525.1|4530.4|4524.4|1
1611917590000|2021-01-29 10:53:10|4531.1|4525.1|4531.6|4525.6|4531.9|4525.9|4530.6|4524.6|5
1611917600000|2021-01-29 10:53:20|4531.1|4525.1|4531.6|4525.6|4532.1|4526.1|4531.1|4525.1|2
1611917610000|2021-01-29 10:53:30|4531.4|4525.4|4531.6|4525.6|4531.6|4525.6|4531.4|4525.4|0
1611917620000|2021-01-29 10:53:40|4531.7|4525.7|4531.6|4525.6|4531.7|4525.7|4531.6|4525.6|0
1611917630000|2021-01-29 10:53:50|4531.4|4525.4|4531.4|4525.4|4531.6|4525.6|4531.4|4525.4|0
1611917640000|2021-01-29 10:54:00|4530.6|4524.6|4528.7|4522.7|4530.6|4524.6|4528.1|4522.1|21
1611917650000|2021-01-29 10:54:10|4528.1|4522.1|4527.1|4521.1|4528.1|4522.1|4526.6|4520.6|6
1611917660000|2021-01-29 10:54:20|4526.4|4520.4|4527.4|4521.4|4527.6|4521.6|4526.1|4520.1|4
1611917670000|2021-01-29 10:54:30|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|0
1611917680000|2021-01-29 10:54:40|4527.4|4521.4|4527.4|4521.4|4527.9|4521.9|4527.4|4521.4|3
1611917690000|2021-01-29 10:54:50|4527.8|4521.8|4526.9|4520.9|4527.9|4521.9|4526.4|4520.4|1
1611917700000|2021-01-29 10:55:00|4527.4|4521.4|4527.6|4521.6|4527.6|4521.6|4527.4|4521.4|0
1611917710000|2021-01-29 10:55:10|4527.9|4521.9|4528.6|4522.6|4528.6|4522.6|4527.9|4521.9|1
1611917720000|2021-01-29 10:55:20|4528.2|4522.2|4528.6|4522.6|4528.6|4522.6|4528.2|4522.2|1
1611917730000|2021-01-29 10:55:30|||||||||1
1611917740000|2021-01-29 10:55:40|4528.7|4522.7|4529.4|4523.4|4529.4|4523.4|4528.6|4522.6|2
1611917760000|2021-01-29 10:56:00|4529.6|4523.6|4531.4|4525.4|4531.4|4525.4|4529.6|4523.6|3
1611917770000|2021-01-29 10:56:10|4532.3|4526.3|4532.4|4526.4|4532.4|4526.4|4532.3|4526.3|2
1611917780000|2021-01-29 10:56:20|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|3
1611917800000|2021-01-29 10:56:40|4531.9|4525.9|4529.4|4523.4|4531.9|4525.9|4529.4|4523.4|5
1611917810000|2021-01-29 10:56:50|4529.6|4523.6|4529.4|4523.4|4530.3|4524.3|4529.4|4523.4|1
1611917820000|2021-01-29 10:57:00|4529.6|4523.6|4529.4|4523.4|4529.6|4523.6|4529.4|4523.4|0
1611917830000|2021-01-29 10:57:10|4529.6|4523.6|4530.9|4524.9|4530.9|4524.9|4529.6|4523.6|5
1611917840000|2021-01-29 10:57:20|4531.1|4525.1|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|1
1611917850000|2021-01-29 10:57:30|4531.2|4525.2|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|3
1611917860000|2021-01-29 10:57:40|4530.9|4524.9|4531.6|4525.6|4531.6|4525.6|4530.6|4524.6|2
1611917870000|2021-01-29 10:57:50|4531.9|4525.9|4531.6|4525.6|4532.4|4526.4|4531.6|4525.6|3
1611917880000|2021-01-29 10:58:00|4531.7|4525.7|4532.4|4526.4|4532.4|4526.4|4531.7|4525.7|1
1611917890000|2021-01-29 10:58:10|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1611917900000|2021-01-29 10:58:20|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.3|4526.3|1
1611917910000|2021-01-29 10:58:30|4532.6|4526.6|4533.1|4527.1|4533.6|4527.6|4532.4|4526.4|2
1611917920000|2021-01-29 10:58:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|3
1611917930000|2021-01-29 10:58:50|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|1
1611917940000|2021-01-29 10:59:00|4532.6|4526.6|4532.9|4526.9|4532.9|4526.9|4532.6|4526.6|0
1611917950000|2021-01-29 10:59:10|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1611917960000|2021-01-29 10:59:20|4532.9|4526.9|4532.4|4526.4|4533.6|4527.6|4532.4|4526.4|5
1611917970000|2021-01-29 10:59:30|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1611917980000|2021-01-29 10:59:40|4532.1|4526.1|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|2
1611917990000|2021-01-29 10:59:50|4532.9|4526.9|4532.6|4526.6|4533.4|4527.4|4532.4|4526.4|3
1611918000000|2021-01-29 11:00:00|4532.4|4526.4|4532.4|4526.4|4533.3|4527.3|4532.1|4526.1|4
1611918010000|2021-01-29 11:00:10|4532.6|4526.6|4532.9|4526.9|4532.9|4526.9|4532.1|4526.1|1
1611918020000|2021-01-29 11:00:20|4532.6|4526.6|4532.4|4526.4|4532.6|4526.6|4532.4|4526.4|1
1611918030000|2021-01-29 11:00:30|4532.6|4526.6|4531.4|4525.4|4532.6|4526.6|4531.4|4525.4|5
1611918040000|2021-01-29 11:00:40|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|5
1611918050000|2021-01-29 11:00:50|4532.6|4526.6|4533.3|4527.3|4533.3|4527.3|4532.6|4526.6|2
1611918060000|2021-01-29 11:01:00|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|0
1611918070000|2021-01-29 11:01:10|4532.4|4526.4|4532.1|4526.1|4532.4|4526.4|4532.1|4526.1|4
1611918090000|2021-01-29 11:01:30|4533.3|4527.3|4532.4|4526.4|4533.3|4527.3|4532.4|4526.4|4
1611918100000|2021-01-29 11:01:40|4532.6|4526.6|4532.4|4526.4|4533.4|4527.4|4532.4|4526.4|5
1611918110000|2021-01-29 11:01:50|4532.9|4526.9|4533.6|4527.6|4533.9|4527.9|4532.9|4526.9|1
1611918120000|2021-01-29 11:02:00|4533.4|4527.4|4532.4|4526.4|4533.4|4527.4|4531.6|4525.6|2
1611918150000|2021-01-29 11:02:30|4532.1|4526.1|4531.1|4525.1|4532.4|4526.4|4531.1|4525.1|1
1611918170000|2021-01-29 11:02:50|4530.1|4524.1|4529.4|4523.4|4530.4|4524.4|4529.4|4523.4|3
1611918180000|2021-01-29 11:03:00|4529.6|4523.6|4529.6|4523.6|4530.1|4524.1|4529.1|4523.1|3
1611918190000|2021-01-29 11:03:10|4529.4|4523.4|4529.6|4523.6|4529.7|4523.7|4529.4|4523.4|2
1611918200000|2021-01-29 11:03:20|4528.6|4522.6|4528.7|4522.7|4528.7|4522.7|4528.2|4522.2|2
1611918210000|2021-01-29 11:03:30|4528.6|4522.6|4528.6|4522.6|4528.9|4522.9|4527.7|4521.7|7
1611918220000|2021-01-29 11:03:40|4528.7|4522.7|4528.2|4522.2|4528.7|4522.7|4528.2|4522.2|1
1611918230000|2021-01-29 11:03:50|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.6|4522.6|2
1611918240000|2021-01-29 11:04:00|4528.3|4522.3|4528.2|4522.2|4528.3|4522.3|4528.2|4522.2|0
1611918250000|2021-01-29 11:04:10|4528.1|4522.1|4526.7|4520.7|4528.1|4522.1|4526.7|4520.7|3
1611918260000|2021-01-29 11:04:20|4526.6|4520.6|4526.7|4520.7|4527.1|4521.1|4526.3|4520.3|2
1611918270000|2021-01-29 11:04:30|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1611918280000|2021-01-29 11:04:40|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.4|4519.4|3
1611918290000|2021-01-29 11:04:50|4525.7|4519.7|4526.1|4520.1|4526.1|4520.1|4525.3|4519.3|2
1611918300000|2021-01-29 11:05:00|4525.7|4519.7|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|1
1611918310000|2021-01-29 11:05:10|4525.6|4519.6|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|1
1611918320000|2021-01-29 11:05:20|4525.6|4519.6|4525.7|4519.7|4525.7|4519.7|4525.6|4519.6|0
1611918330000|2021-01-29 11:05:30|4526.1|4520.1|4526.6|4520.6|4527.6|4521.6|4526.1|4520.1|5
1611918340000|2021-01-29 11:05:40|4526.7|4520.7|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|1
1611918350000|2021-01-29 11:05:50|4527.1|4521.1|4528.1|4522.1|4528.1|4522.1|4527.1|4521.1|1
1611918360000|2021-01-29 11:06:00|4528.2|4522.2|4530.4|4524.4|4531.4|4525.4|4528.2|4522.2|38
1611918380000|2021-01-29 11:06:20|4530.3|4524.3|4527.6|4521.6|4530.3|4524.3|4527.6|4521.6|4
1611918390000|2021-01-29 11:06:30|4527.4|4521.4|4527.6|4521.6|4527.6|4521.6|4527.4|4521.4|1
1611918400000|2021-01-29 11:06:40|4524.7|4518.7|4524.3|4518.3|4524.7|4518.7|4524.3|4518.3|3
1611918410000|2021-01-29 11:06:50|4525.2|4519.2|4524.8|4518.8|4525.2|4519.2|4524.3|4518.3|4
1611918420000|2021-01-29 11:07:00|4525.7|4519.7|4525.1|4519.1|4525.7|4519.7|4525.1|4519.1|10
1611918430000|2021-01-29 11:07:10|4524.9|4518.9|4524.6|4518.6|4524.9|4518.9|4524.6|4518.6|3
1611918440000|2021-01-29 11:07:20|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1611918450000|2021-01-29 11:07:30|4524.4|4518.4|4524.6|4518.6|4524.7|4518.7|4524.4|4518.4|2
1611918460000|2021-01-29 11:07:40|4524.9|4518.9|4524.6|4518.6|4524.9|4518.9|4524.6|4518.6|2
1611918480000|2021-01-29 11:08:00|4524.2|4518.2|4524.6|4518.6|4524.6|4518.6|4524.1|4518.1|0
1611918490000|2021-01-29 11:08:10|4524.1|4518.1|4524.4|4518.4|4524.4|4518.4|4524.1|4518.1|1
1611918500000|2021-01-29 11:08:20|4524.6|4518.6|4524.4|4518.4|4524.6|4518.6|4524.1|4518.1|0
1611918510000|2021-01-29 11:08:30|4524.1|4518.1|4524.6|4518.6|4524.6|4518.6|4524.1|4518.1|9
1611918520000|2021-01-29 11:08:40|||||||||1
1611918530000|2021-01-29 11:08:50|4524.7|4518.7|4523.6|4517.6|4524.7|4518.7|4523.6|4517.6|5
1611918540000|2021-01-29 11:09:00|4523.9|4517.9|4523.6|4517.6|4524.1|4518.1|4523.6|4517.6|2
1611918550000|2021-01-29 11:09:10|4523.2|4517.2|4523.6|4517.6|4523.6|4517.6|4523.1|4517.1|2
1611918570000|2021-01-29 11:09:30|4523.1|4517.1|4522.7|4516.7|4523.1|4517.1|4522.7|4516.7|2
1611918580000|2021-01-29 11:09:40|4521.5|4515.5|4521.3|4515.3|4521.5|4515.5|4521.3|4515.3|7
1611918590000|2021-01-29 11:09:50|4521.8|4515.8|4521.8|4515.8|4522.3|4516.3|4521.8|4515.8|3
1611918600000|2021-01-29 11:10:00|4522.3|4516.3|4519.8|4513.8|4522.3|4516.3|4519.8|4513.8|7
1611918610000|2021-01-29 11:10:10|4520|4514|4520.8|4514.8|4520.8|4514.8|4519.8|4513.8|3
1611918620000|2021-01-29 11:10:20|4520.7|4514.7|4520.3|4514.3|4520.7|4514.7|4520.3|4514.3|0
1611918630000|2021-01-29 11:10:30|4520.7|4514.7|4521.2|4515.2|4521.2|4515.2|4520.7|4514.7|1
1611918640000|2021-01-29 11:10:40|4522.6|4516.6|4522.3|4516.3|4522.7|4516.7|4521.7|4515.7|6
1611918650000|2021-01-29 11:10:50|4522.7|4516.7|4518.2|4512.2|4522.7|4516.7|4517.7|4511.7|13
1611918660000|2021-01-29 11:11:00|4517.7|4511.7|4519.5|4513.5|4519.5|4513.5|4517.7|4511.7|11
1611918680000|2021-01-29 11:11:20|4519.8|4513.8|4520.5|4514.5|4520.5|4514.5|4519.8|4513.8|1
1611918690000|2021-01-29 11:11:30|4520.8|4514.8|4519.8|4513.8|4521|4515|4519.8|4513.8|3
1611918700000|2021-01-29 11:11:40|4519.5|4513.5|4520.6|4514.6|4520.6|4514.6|4519.3|4513.3|1
1611918710000|2021-01-29 11:11:50|4520.3|4514.3|4519.8|4513.8|4520.3|4514.3|4519.8|4513.8|4
1611918720000|2021-01-29 11:12:00|4519.5|4513.5|4519.3|4513.3|4519.5|4513.5|4519.3|4513.3|0
1611918730000|2021-01-29 11:12:10|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|0
1611918740000|2021-01-29 11:12:20|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|9
1611918750000|2021-01-29 11:12:30|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|0
1611918760000|2021-01-29 11:12:40|||||||||1
1611918770000|2021-01-29 11:12:50|4519.6|4513.6|4521.3|4515.3|4521.3|4515.3|4519.5|4513.5|20
1611918790000|2021-01-29 11:13:10|4521.2|4515.2|4520.8|4514.8|4521.2|4515.2|4520.8|4514.8|1
1611918800000|2021-01-29 11:13:20|4520.7|4514.7|4522.3|4516.3|4522.3|4516.3|4520.7|4514.7|1
1611918810000|2021-01-29 11:13:30|4522.7|4516.7|4522.8|4516.8|4523|4517|4522.3|4516.3|1
1611918820000|2021-01-29 11:13:40|4523|4517|4522.8|4516.8|4523.3|4517.3|4522.8|4516.8|0
1611918830000|2021-01-29 11:13:50|4523|4517|4523.3|4517.3|4523.8|4517.8|4523|4517|4
1611918840000|2021-01-29 11:14:00|4523|4517|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|2
1611918850000|2021-01-29 11:14:10|4523.8|4517.8|4524.3|4518.3|4524.3|4518.3|4523.8|4517.8|0
1611918860000|2021-01-29 11:14:20|4524|4518|4523.8|4517.8|4524|4518|4523.7|4517.7|1
1611918870000|2021-01-29 11:14:30|4524.3|4518.3|4523.7|4517.7|4524.3|4518.3|4523.7|4517.7|2
1611918880000|2021-01-29 11:14:40|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|3
1611918890000|2021-01-29 11:14:50|4524|4518|4523.7|4517.7|4524.3|4518.3|4523.7|4517.7|10
1611918900000|2021-01-29 11:15:00|4523.3|4517.3|4523.7|4517.7|4523.7|4517.7|4523.3|4517.3|1
1611918910000|2021-01-29 11:15:10|||||||||1
1611918920000|2021-01-29 11:15:20|4524|4518|4525.2|4519.2|4525.2|4519.2|4524|4518|11
1611918930000|2021-01-29 11:15:30|4524.7|4518.7|4524.5|4518.5|4524.7|4518.7|4524.5|4518.5|1
1611918940000|2021-01-29 11:15:40|4524.2|4518.2|4522.7|4516.7|4524.2|4518.2|4522.2|4516.2|2
1611918950000|2021-01-29 11:15:50|4522.2|4516.2|4521.8|4515.8|4522.2|4516.2|4521.7|4515.7|0
1611918960000|2021-01-29 11:16:00|4521.7|4515.7|4522.7|4516.7|4523.3|4517.3|4521.7|4515.7|3
1611918970000|2021-01-29 11:16:10|4523.2|4517.2|4521.8|4515.8|4523.2|4517.2|4521.8|4515.8|3
1611918980000|2021-01-29 11:16:20|4521.3|4515.3|4520.8|4514.8|4521.3|4515.3|4520.8|4514.8|0
1611918990000|2021-01-29 11:16:30|4520.5|4514.5|4519.8|4513.8|4520.5|4514.5|4519.8|4513.8|3
1611919010000|2021-01-29 11:16:50|4520|4514|4519.3|4513.3|4520.3|4514.3|4519.3|4513.3|1
1611919020000|2021-01-29 11:17:00|4519.7|4513.7|4519.8|4513.8|4519.8|4513.8|4519.7|4513.7|3
1611919030000|2021-01-29 11:17:10|4519.9|4513.9|4520.3|4514.3|4520.3|4514.3|4519.9|4513.9|0
1611919040000|2021-01-29 11:17:20|4519.9|4513.9|4519.6|4513.6|4519.9|4513.9|4519.6|4513.6|2
1611919060000|2021-01-29 11:17:40|4519.4|4513.4|4519.9|4513.9|4519.9|4513.9|4519.4|4513.4|1
1611919070000|2021-01-29 11:17:50|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|5
1611919080000|2021-01-29 11:18:00|4520.9|4514.9|4520.9|4514.9|4521.2|4515.2|4520.4|4514.4|5
1611919090000|2021-01-29 11:18:10|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.4|4514.4|1
1611919100000|2021-01-29 11:18:20|4520.9|4514.9|4520.8|4514.8|4521.2|4515.2|4520.8|4514.8|1
1611919110000|2021-01-29 11:18:30|4520.9|4514.9|4520.9|4514.9|4521.3|4515.3|4520.9|4514.9|3
1611919120000|2021-01-29 11:18:40|4520.6|4514.6|4521.3|4515.3|4521.3|4515.3|4520.6|4514.6|0
1611919130000|2021-01-29 11:18:50|4520.8|4514.8|4521.3|4515.3|4521.3|4515.3|4520.4|4514.4|2
1611919160000|2021-01-29 11:19:20|4521.4|4515.4|4522.8|4516.8|4522.8|4516.8|4521.4|4515.4|7
1611919170000|2021-01-29 11:19:30|4522.4|4516.4|4521.8|4515.8|4522.4|4516.4|4521.8|4515.8|6
1611919180000|2021-01-29 11:19:40|4521.4|4515.4|4521.3|4515.3|4521.4|4515.4|4521.3|4515.3|0
1611919190000|2021-01-29 11:19:50|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1611919200000|2021-01-29 11:20:00|4521.3|4515.3|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|3
1611919210000|2021-01-29 11:20:10|4520.8|4514.8|4518.9|4512.9|4520.8|4514.8|4518.9|4512.9|4
1611919220000|2021-01-29 11:20:20|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|1
1611919240000|2021-01-29 11:20:40|4519.3|4513.3|4519.9|4513.9|4519.9|4513.9|4519.3|4513.3|13
1611919250000|2021-01-29 11:20:50|4519.4|4513.4|4519.8|4513.8|4519.8|4513.8|4519.4|4513.4|1
1611919260000|2021-01-29 11:21:00|4519.4|4513.4|4518.9|4512.9|4519.4|4513.4|4518.9|4512.9|0
1611919270000|2021-01-29 11:21:10|4519.1|4513.1|4518.9|4512.9|4519.1|4513.1|4518.9|4512.9|0
1611919280000|2021-01-29 11:21:20|4518.6|4512.6|4519.4|4513.4|4519.4|4513.4|4518.6|4512.6|0
1611919290000|2021-01-29 11:21:30|4519.9|4513.9|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|3
1611919300000|2021-01-29 11:21:40|4520.8|4514.8|4519.8|4513.8|4520.8|4514.8|4519.8|4513.8|1
1611919310000|2021-01-29 11:21:50|4519.4|4513.4|4519.8|4513.8|4519.9|4513.9|4519.4|4513.4|0
1611919320000|2021-01-29 11:22:00|4519.4|4513.4|4519.1|4513.1|4519.9|4513.9|4518.9|4512.9|4
1611919330000|2021-01-29 11:22:10|4518.9|4512.9|4519.1|4513.1|4519.1|4513.1|4518.6|4512.6|2
1611919340000|2021-01-29 11:22:20|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1611919350000|2021-01-29 11:22:30|4518.6|4512.6|4517.7|4511.7|4518.6|4512.6|4517.7|4511.7|2
1611919360000|2021-01-29 11:22:40|4517.6|4511.6|4517.4|4511.4|4517.6|4511.6|4517.4|4511.4|0
1611919370000|2021-01-29 11:22:50|4517.6|4511.6|4518.2|4512.2|4518.2|4512.2|4517.6|4511.6|1
1611919380000|2021-01-29 11:23:00|4518.6|4512.6|4518.2|4512.2|4518.6|4512.6|4518.2|4512.2|2
1611919390000|2021-01-29 11:23:10|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4518.2|4512.2|1
1611919400000|2021-01-29 11:23:20|4518.2|4512.2|4517.2|4511.2|4518.2|4512.2|4517.2|4511.2|5
1611919410000|2021-01-29 11:23:30|4517.1|4511.1|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|6
1611919420000|2021-01-29 11:23:40|4516.1|4510.1|4516.8|4510.8|4516.8|4510.8|4516.1|4510.1|9
1611919430000|2021-01-29 11:23:50|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.6|4510.6|1
1611919440000|2021-01-29 11:24:00|4516.8|4510.8|4517.2|4511.2|4517.7|4511.7|4516.8|4510.8|8
1611919450000|2021-01-29 11:24:10|4517.6|4511.6|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|5
1611919460000|2021-01-29 11:24:20|4517.8|4511.8|4518.9|4512.9|4519.4|4513.4|4517.8|4511.8|40
1611919480000|2021-01-29 11:24:40|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1611919490000|2021-01-29 11:24:50|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1611919500000|2021-01-29 11:25:00|4518.2|4512.2|4518.1|4512.1|4518.2|4512.2|4518.1|4512.1|3
1611919520000|2021-01-29 11:25:20|4518.2|4512.2|4518.1|4512.1|4518.2|4512.2|4517.9|4511.9|1
1611919530000|2021-01-29 11:25:30|4518.2|4512.2|4518.1|4512.1|4518.2|4512.2|4517.9|4511.9|0
1611919550000|2021-01-29 11:25:50|4518.6|4512.6|4518.9|4512.9|4519.4|4513.4|4518.6|4512.6|0
1611919560000|2021-01-29 11:26:00|4519.3|4513.3|4519.9|4513.9|4519.9|4513.9|4519.3|4513.3|2
1611919580000|2021-01-29 11:26:20|4520.6|4514.6|4519.9|4513.9|4520.6|4514.6|4519.9|4513.9|4
1611919590000|2021-01-29 11:26:30|4520.1|4514.1|4519.9|4513.9|4520.1|4514.1|4519.9|4513.9|7
1611919600000|2021-01-29 11:26:40|4520.1|4514.1|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|1
1611919610000|2021-01-29 11:26:50|4519.1|4513.1|4518.9|4512.9|4519.1|4513.1|4518.9|4512.9|1
1611919620000|2021-01-29 11:27:00|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1611919630000|2021-01-29 11:27:10|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|0
1611919640000|2021-01-29 11:27:20|4520.1|4514.1|4520.6|4514.6|4520.6|4514.6|4520.1|4514.1|1
1611919660000|2021-01-29 11:27:40|4520.7|4514.7|4524.6|4518.6|4524.9|4518.9|4520.7|4514.7|58
1611919670000|2021-01-29 11:27:50|4524.4|4518.4|4524.9|4518.9|4525.4|4519.4|4524.4|4518.4|1
1611919680000|2021-01-29 11:28:00|4524.4|4518.4|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1611919700000|2021-01-29 11:28:20|4524.4|4518.4|4524.6|4518.6|4524.6|4518.6|4524.4|4518.4|0
1611919710000|2021-01-29 11:28:30|4524.4|4518.4|4524.4|4518.4|4524.6|4518.6|4524.4|4518.4|0
1611919720000|2021-01-29 11:28:40|4524.9|4518.9|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|0
1611919730000|2021-01-29 11:28:50|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|3
1611919740000|2021-01-29 11:29:00|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|2
1611919750000|2021-01-29 11:29:10|4523.4|4517.4|4521.9|4515.9|4523.4|4517.4|4521.9|4515.9|5
1611919760000|2021-01-29 11:29:20|4521.6|4515.6|4522.1|4516.1|4522.1|4516.1|4521.6|4515.6|3
1611919770000|2021-01-29 11:29:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1611919780000|2021-01-29 11:29:40|4521.6|4515.6|4522.1|4516.1|4522.1|4516.1|4521.6|4515.6|0
1611919790000|2021-01-29 11:29:50|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1611919800000|2021-01-29 11:30:00|4522.2|4516.2|4522.9|4516.9|4523.1|4517.1|4522.1|4516.1|1
1611919810000|2021-01-29 11:30:10|4522.6|4516.6|4522.1|4516.1|4522.9|4516.9|4521.9|4515.9|1
1611919820000|2021-01-29 11:30:20|4522.4|4516.4|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1611919830000|2021-01-29 11:30:30|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1611919840000|2021-01-29 11:30:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1611919860000|2021-01-29 11:31:00|4521.8|4515.8|4522.1|4516.1|4522.1|4516.1|4521.8|4515.8|4
1611919870000|2021-01-29 11:31:10|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4521.9|4515.9|3
1611919880000|2021-01-29 11:31:20|4522.4|4516.4|4522.1|4516.1|4522.4|4516.4|4522.1|4516.1|1
1611919890000|2021-01-29 11:31:30|4522.4|4516.4|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|2
1611919920000|2021-01-29 11:32:00|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|3
1611919950000|2021-01-29 11:32:30|4522.6|4516.6|4521.6|4515.6|4522.6|4516.6|4521.6|4515.6|2
1611919960000|2021-01-29 11:32:40|4521.2|4515.2|4522.2|4516.2|4523.6|4517.6|4521.2|4515.2|20
1611919970000|2021-01-29 11:32:50|4522.1|4516.1|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|1
1611919980000|2021-01-29 11:33:00|4522.6|4516.6|4522.2|4516.2|4522.8|4516.8|4521.8|4515.8|3
1611919990000|2021-01-29 11:33:10|4521.7|4515.7|4522.2|4516.2|4522.3|4516.3|4521.7|4515.7|0
1611920020000|2021-01-29 11:33:40|4521.8|4515.8|4522.2|4516.2|4522.2|4516.2|4521.8|4515.8|4
1611920030000|2021-01-29 11:33:50|4521.8|4515.8|4522.2|4516.2|4523.1|4517.1|4521.8|4515.8|6
1611920040000|2021-01-29 11:34:00|4522.6|4516.6|4522.2|4516.2|4523.2|4517.2|4522.2|4516.2|10
1611920050000|2021-01-29 11:34:10|4522.1|4516.1|4522.1|4516.1|4522.2|4516.2|4521.9|4515.9|0
1611920060000|2021-01-29 11:34:20|4521.6|4515.6|4522.1|4516.1|4522.1|4516.1|4521.6|4515.6|3
1611920070000|2021-01-29 11:34:30|4521.7|4515.7|4521.6|4515.6|4521.7|4515.7|4521.6|4515.6|1
1611920080000|2021-01-29 11:34:40|4520.9|4514.9|4520.9|4514.9|4521.1|4515.1|4520.9|4514.9|1
1611920090000|2021-01-29 11:34:50|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1611920100000|2021-01-29 11:35:00|4521.4|4515.4|4520.9|4514.9|4522.6|4516.6|4520.9|4514.9|6
1611920110000|2021-01-29 11:35:10|4521.1|4515.1|4521.9|4515.9|4522.6|4516.6|4521.1|4515.1|5
1611920120000|2021-01-29 11:35:20|4522.1|4516.1|4521.9|4515.9|4522.9|4516.9|4521.9|4515.9|3
1611920130000|2021-01-29 11:35:30|4522.1|4516.1|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|1
1611920140000|2021-01-29 11:35:40|4521.6|4515.6|4521.9|4515.9|4522.6|4516.6|4521.4|4515.4|3
1611920150000|2021-01-29 11:35:50|4522.4|4516.4|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1611920160000|2021-01-29 11:36:00|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1611920170000|2021-01-29 11:36:10|4522.4|4516.4|4522.6|4516.6|4522.6|4516.6|4521.6|4515.6|2
1611920180000|2021-01-29 11:36:20|4521.9|4515.9|4522.9|4516.9|4522.9|4516.9|4521.9|4515.9|2
1611920190000|2021-01-29 11:36:30|4523.1|4517.1|4523.6|4517.6|4523.6|4517.6|4523.1|4517.1|0
1611920200000|2021-01-29 11:36:40|4523.1|4517.1|4523.6|4517.6|4523.6|4517.6|4523.1|4517.1|0
1611920210000|2021-01-29 11:36:50|4523.9|4517.9|4524.9|4518.9|4524.9|4518.9|4523.9|4517.9|3
1611920220000|2021-01-29 11:37:00|4524.6|4518.6|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|2
1611920230000|2021-01-29 11:37:10|4525.4|4519.4|4528.7|4522.7|4528.8|4522.8|4524.9|4518.9|21
1611920240000|2021-01-29 11:37:20|4528.3|4522.3|4527.9|4521.9|4528.4|4522.4|4527.9|4521.9|4
1611920250000|2021-01-29 11:37:30|4527.4|4521.4|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|2
1611920260000|2021-01-29 11:37:40|4527.4|4521.4|4529.4|4523.4|4529.4|4523.4|4527.4|4521.4|2
1611920270000|2021-01-29 11:37:50|4529.7|4523.7|4529.7|4523.7|4529.8|4523.8|4529.7|4523.7|3
1611920280000|2021-01-29 11:38:00|4530.3|4524.3|4528.9|4522.9|4530.7|4524.7|4528.3|4522.3|7
1611920290000|2021-01-29 11:38:10|4529.3|4523.3|4528.8|4522.8|4529.7|4523.7|4528.8|4522.8|1
1611920300000|2021-01-29 11:38:20|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1611920310000|2021-01-29 11:38:30|4527.6|4521.6|4527.8|4521.8|4528.3|4522.3|4527.4|4521.4|3
1611920340000|2021-01-29 11:39:00|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4528.3|4522.3|2
1611920350000|2021-01-29 11:39:10|4529.1|4523.1|4528.4|4522.4|4529.4|4523.4|4527.9|4521.9|6
1611920360000|2021-01-29 11:39:20|4528.9|4522.9|4527.9|4521.9|4528.9|4522.9|4526.9|4520.9|3
1611920380000|2021-01-29 11:39:40|4528.1|4522.1|4527.9|4521.9|4528.4|4522.4|4527.9|4521.9|0
1611920390000|2021-01-29 11:39:50|4527.6|4521.6|4527.1|4521.1|4527.9|4521.9|4526.9|4520.9|0
1611920400000|2021-01-29 11:40:00|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.1|4521.1|2
1611920410000|2021-01-29 11:40:10|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|2
1611920420000|2021-01-29 11:40:20|4527.2|4521.2|4527.6|4521.6|4528.1|4522.1|4527.2|4521.2|0
1611920430000|2021-01-29 11:40:30|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|2
1611920450000|2021-01-29 11:40:50|4528.1|4522.1|4528.2|4522.2|4528.2|4522.2|4528.1|4522.1|0
1611920460000|2021-01-29 11:41:00|4528.1|4522.1|4528.6|4522.6|4528.7|4522.7|4528.1|4522.1|1
1611920470000|2021-01-29 11:41:10|4528.4|4522.4|4528.1|4522.1|4528.4|4522.4|4527.7|4521.7|0
1611920480000|2021-01-29 11:41:20|4527.7|4521.7|4526.6|4520.6|4527.7|4521.7|4526.2|4520.2|2
1611920500000|2021-01-29 11:41:40|4526.5|4520.5|4526.6|4520.6|4526.6|4520.6|4525.6|4519.6|0
1611920510000|2021-01-29 11:41:50|4526.1|4520.1|4525.6|4519.6|4526.6|4520.6|4525.6|4519.6|11
1611920520000|2021-01-29 11:42:00|4526.1|4520.1|4525.7|4519.7|4526.2|4520.2|4525.4|4519.4|5
1611920530000|2021-01-29 11:42:10|4524|4518|4525.9|4519.9|4525.9|4519.9|4523.9|4517.9|3
1611920540000|2021-01-29 11:42:20|4525.7|4519.7|4524.4|4518.4|4525.7|4519.7|4524.4|4518.4|2
1611920550000|2021-01-29 11:42:30|4524.7|4518.7|4524.7|4518.7|4525.7|4519.7|4524.7|4518.7|0
1611920560000|2021-01-29 11:42:40|4525|4519|4524|4518|4525|4519|4524|4518|0
1611920570000|2021-01-29 11:42:50|4524.4|4518.4|4525|4519|4525.4|4519.4|4524.4|4518.4|2
1611920580000|2021-01-29 11:43:00|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|1
1611920590000|2021-01-29 11:43:10|4525.6|4519.6|4526.9|4520.9|4526.9|4520.9|4525.6|4519.6|1
1611920600000|2021-01-29 11:43:20|4526.7|4520.7|4526.9|4520.9|4526.9|4520.9|4526.7|4520.7|0
1611920610000|2021-01-29 11:43:30|4526.7|4520.7|4525|4519|4526.7|4520.7|4525|4519|5
1611920620000|2021-01-29 11:43:40|4524.9|4518.9|4525|4519|4525|4519|4524.9|4518.9|1
1611920640000|2021-01-29 11:44:00|4525.4|4519.4|4525.5|4519.5|4525.5|4519.5|4525.4|4519.4|1
1611920650000|2021-01-29 11:44:10|4525.9|4519.9|4526|4520|4526.4|4520.4|4525.9|4519.9|3
1611920660000|2021-01-29 11:44:20|4526.4|4520.4|4526.4|4520.4|4526.5|4520.5|4526.4|4520.4|0
1611920670000|2021-01-29 11:44:30|4526.5|4520.5|4526.9|4520.9|4526.9|4520.9|4526.5|4520.5|0
1611920690000|2021-01-29 11:44:50|4526.5|4520.5|4527.5|4521.5|4527.5|4521.5|4526.5|4520.5|1
1611920700000|2021-01-29 11:45:00|4527.4|4521.4|4528.6|4522.6|4529.3|4523.3|4527.4|4521.4|14
1611920710000|2021-01-29 11:45:10|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1611920720000|2021-01-29 11:45:20|4528.7|4522.7|4528.6|4522.6|4528.7|4522.7|4528.6|4522.6|0
1611920760000|2021-01-29 11:46:00|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.6|4521.6|5
1611920770000|2021-01-29 11:46:10|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.1|4521.1|5
1611920780000|2021-01-29 11:46:20|4527.1|4521.1|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|1
1611920790000|2021-01-29 11:46:30|4526.7|4520.7|4526.6|4520.6|4526.7|4520.7|4526.6|4520.6|0
1611920800000|2021-01-29 11:46:40|4526.5|4520.5|4524.7|4518.7|4526.5|4520.5|4524.7|4518.7|4
1611920810000|2021-01-29 11:46:50|4524.6|4518.6|4524.6|4518.6|4524.7|4518.7|4524.2|4518.2|2
1611920820000|2021-01-29 11:47:00|4523.9|4517.9|4525.1|4519.1|4525.1|4519.1|4523.9|4517.9|3
1611920830000|2021-01-29 11:47:10|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|1
1611920840000|2021-01-29 11:47:20|4524.9|4518.9|4525.6|4519.6|4525.6|4519.6|4524.9|4518.9|1
1611920850000|2021-01-29 11:47:30|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|0
1611920860000|2021-01-29 11:47:40|4525.6|4519.6|4525.7|4519.7|4525.7|4519.7|4525.6|4519.6|0
1611920870000|2021-01-29 11:47:50|4525.6|4519.6|4524.9|4518.9|4525.6|4519.6|4524.9|4518.9|1
1611920880000|2021-01-29 11:48:00|4524.1|4518.1|4523.9|4517.9|4524.1|4518.1|4523.9|4517.9|3
1611920890000|2021-01-29 11:48:10|4523.4|4517.4|4522.7|4516.7|4523.4|4517.4|4521.9|4515.9|1
1611920900000|2021-01-29 11:48:20|4522.2|4516.2|4520.9|4514.9|4522.9|4516.9|4520.9|4514.9|1
1611920910000|2021-01-29 11:48:30|4521.4|4515.4|4520.9|4514.9|4521.4|4515.4|4520.7|4514.7|3
1611920920000|2021-01-29 11:48:40|4521|4515|4520.9|4514.9|4521|4515|4520.9|4514.9|0
1611920930000|2021-01-29 11:48:50|4521.2|4515.2|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|1
1611920950000|2021-01-29 11:49:10|4520.7|4514.7|4520.7|4514.7|4520.9|4514.9|4520.7|4514.7|0
1611920960000|2021-01-29 11:49:20|4520.9|4514.9|4520.7|4514.7|4521.9|4515.9|4520.5|4514.5|3
1611920970000|2021-01-29 11:49:30|4520.9|4514.9|4520.7|4514.7|4521.4|4515.4|4520.7|4514.7|0
1611920980000|2021-01-29 11:49:40|4520.9|4514.9|4521.7|4515.7|4521.7|4515.7|4520.9|4514.9|0
1611921000000|2021-01-29 11:50:00|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1611921010000|2021-01-29 11:50:10|4521.9|4515.9|4521.7|4515.7|4521.9|4515.9|4521.7|4515.7|2
1611921020000|2021-01-29 11:50:20|4522.2|4516.2|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|5
1611921030000|2021-01-29 11:50:30|4522.4|4516.4|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|2
1611921040000|2021-01-29 11:50:40|4521.9|4515.9|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1611921050000|2021-01-29 11:50:50|4522.2|4516.2|4521.9|4515.9|4522.4|4516.4|4521.4|4515.4|0
1611921060000|2021-01-29 11:51:00|4521.7|4515.7|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|1
1611921070000|2021-01-29 11:51:10|4521.7|4515.7|4520.7|4514.7|4521.7|4515.7|4520.7|4514.7|2
1611921080000|2021-01-29 11:51:20|||||||||1
1611921100000|2021-01-29 11:51:40|4520.4|4514.4|4520.2|4514.2|4520.4|4514.4|4520.2|4514.2|6
1611921110000|2021-01-29 11:51:50|4520.7|4514.7|4520.4|4514.4|4520.7|4514.7|4520.4|4514.4|0
1611921120000|2021-01-29 11:52:00|4520.2|4514.2|4519.9|4513.9|4520.7|4514.7|4519.7|4513.7|6
1611921130000|2021-01-29 11:52:10|4519.7|4513.7|4519.9|4513.9|4519.9|4513.9|4519.7|4513.7|0
1611921140000|2021-01-29 11:52:20|4519.7|4513.7|4519.4|4513.4|4519.7|4513.7|4519.2|4513.2|0
1611921160000|2021-01-29 11:52:40|4519.2|4513.2|4519.4|4513.4|4519.4|4513.4|4519.2|4513.2|0
1611921170000|2021-01-29 11:52:50|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|0
1611921180000|2021-01-29 11:53:00|4519.4|4513.4|4519.2|4513.2|4519.4|4513.4|4519.2|4513.2|1
1611921190000|2021-01-29 11:53:10|4519.4|4513.4|4518.7|4512.7|4519.4|4513.4|4518.7|4512.7|3
1611921200000|2021-01-29 11:53:20|4519|4513|4519|4513|4519|4513|4518.2|4512.2|0
1611921210000|2021-01-29 11:53:30|4518.9|4512.9|4518.9|4512.9|4519.4|4513.4|4518.9|4512.9|1
1611921220000|2021-01-29 11:53:40|4518.5|4512.5|4518.9|4512.9|4518.9|4512.9|4518.5|4512.5|1
1611921230000|2021-01-29 11:53:50|4518.7|4512.7|4516.9|4510.9|4518.7|4512.7|4516.5|4510.5|13
1611921250000|2021-01-29 11:54:10|4516.4|4510.4|4517.7|4511.7|4517.7|4511.7|4516.4|4510.4|10
1611921260000|2021-01-29 11:54:20|4517.4|4511.4|4517.4|4511.4|4517.7|4511.7|4517.4|4511.4|1
1611921270000|2021-01-29 11:54:30|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4514.5|4508.5|4
1611921280000|2021-01-29 11:54:40|4514.7|4508.7|4514.9|4508.9|4515.4|4509.4|4514.7|4508.7|2
1611921290000|2021-01-29 11:54:50|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|0
1611921300000|2021-01-29 11:55:00|4514.9|4508.9|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|0
1611921310000|2021-01-29 11:55:10|4514.9|4508.9|4515.7|4509.7|4515.9|4509.9|4514.9|4508.9|6
1611921320000|2021-01-29 11:55:20|4516.2|4510.2|4515.7|4509.7|4516.2|4510.2|4515.4|4509.4|1
1611921330000|2021-01-29 11:55:30|4515.4|4509.4|4515.2|4509.2|4515.4|4509.4|4515.2|4509.2|0
1611921340000|2021-01-29 11:55:40|4515.4|4509.4|4515.2|4509.2|4515.4|4509.4|4515.2|4509.2|1
1611921350000|2021-01-29 11:55:50|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4514.9|4508.9|1
1611921360000|2021-01-29 11:56:00|4515.9|4509.9|4516.7|4510.7|4517.2|4511.2|4515.9|4509.9|6
1611921380000|2021-01-29 11:56:20|||||||||1
1611921400000|2021-01-29 11:56:40|4516.4|4510.4|4515.9|4509.9|4516.4|4510.4|4515.4|4509.4|1
1611921410000|2021-01-29 11:56:50|4515.4|4509.4|4515.7|4509.7|4515.7|4509.7|4515.4|4509.4|3
1611921420000|2021-01-29 11:57:00|4516.4|4510.4|4516.2|4510.2|4516.4|4510.4|4516.2|4510.2|1
1611921430000|2021-01-29 11:57:10|4515.9|4509.9|4515.7|4509.7|4516.2|4510.2|4515.7|4509.7|3
1611921440000|2021-01-29 11:57:20|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|0
1611921450000|2021-01-29 11:57:30|4514.7|4508.7|4515.6|4509.6|4515.6|4509.6|4514.7|4508.7|1
1611921470000|2021-01-29 11:57:50|4515.2|4509.2|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|0
1611921480000|2021-01-29 11:58:00|4515.1|4509.1|4515.1|4509.1|4515.6|4509.6|4515.1|4509.1|2
1611921490000|2021-01-29 11:58:10|4515.6|4509.6|4517.1|4511.1|4518.1|4512.1|4515.6|4509.6|9
1611921500000|2021-01-29 11:58:20|4516.6|4510.6|4515.7|4509.7|4516.6|4510.6|4515.7|4509.7|2
1611921520000|2021-01-29 11:58:40|4516.1|4510.1|4516.2|4510.2|4516.2|4510.2|4516.1|4510.1|0
1611921530000|2021-01-29 11:58:50|4515.7|4509.7|4516.2|4510.2|4516.4|4510.4|4515.7|4509.7|0
1611921540000|2021-01-29 11:59:00|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4516.6|4510.6|1
1611921550000|2021-01-29 11:59:10|4516.9|4510.9|4516.7|4510.7|4516.9|4510.9|4516.7|4510.7|0
1611921560000|2021-01-29 11:59:20|4517|4511|4517.7|4511.7|4517.7|4511.7|4517|4511|4
1611921570000|2021-01-29 11:59:30|4518.2|4512.2|4518.4|4512.4|4518.4|4512.4|4518.2|4512.2|1
1611921580000|2021-01-29 11:59:40|4518.2|4512.2|4518.2|4512.2|4519.1|4513.1|4518.2|4512.2|2
1611921590000|2021-01-29 11:59:50|4518.6|4512.6|4518.6|4512.6|4519.1|4513.1|4518.1|4512.1|1
1611921600000|2021-01-29 12:00:00|4518.2|4512.2|4517.2|4511.2|4518.2|4512.2|4517.1|4511.1|3
1611921610000|2021-01-29 12:00:10|4517.6|4511.6|4517.7|4511.7|4517.7|4511.7|4517.6|4511.6|1
1611921620000|2021-01-29 12:00:20|4516.9|4510.9|4517.2|4511.2|4517.2|4511.2|4516.9|4510.9|12
1611921630000|2021-01-29 12:00:30|4516.9|4510.9|4517.2|4511.2|4517.4|4511.4|4516.7|4510.7|4
1611921640000|2021-01-29 12:00:40|4517.1|4511.1|4517.2|4511.2|4517.2|4511.2|4517.1|4511.1|1
1611921650000|2021-01-29 12:00:50|4516.9|4510.9|4516.7|4510.7|4516.9|4510.9|4516.7|4510.7|0
1611921690000|2021-01-29 12:01:30|4516.8|4510.8|4517.2|4511.2|4517.2|4511.2|4516.8|4510.8|0
1611921700000|2021-01-29 12:01:40|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|0
1611921710000|2021-01-29 12:01:50|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.6|4510.6|1
1611921720000|2021-01-29 12:02:00|4517.2|4511.2|4518.1|4512.1|4518.2|4512.2|4517.2|4511.2|2
1611921740000|2021-01-29 12:02:20|||||||||2
1611921750000|2021-01-29 12:02:30|4517.2|4511.2|4517.1|4511.1|4517.2|4511.2|4517.1|4511.1|2
1611921760000|2021-01-29 12:02:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1611921770000|2021-01-29 12:02:50|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|1
1611921780000|2021-01-29 12:03:00|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.3|4510.3|2
1611921790000|2021-01-29 12:03:10|4516.3|4510.3|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|1
1611921820000|2021-01-29 12:03:40|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1611921830000|2021-01-29 12:03:50|4515.3|4509.3|4514.7|4508.7|4515.3|4509.3|4514.7|4508.7|0
1611921840000|2021-01-29 12:04:00|4515.6|4509.6|4516.2|4510.2|4516.2|4510.2|4515.6|4509.6|1
1611921850000|2021-01-29 12:04:10|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|1
1611921860000|2021-01-29 12:04:20|4515.3|4509.3|4515.6|4509.6|4515.6|4509.6|4515.1|4509.1|1
1611921870000|2021-01-29 12:04:30|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1611921880000|2021-01-29 12:04:40|4515.6|4509.6|4516.1|4510.1|4516.1|4510.1|4515.6|4509.6|0
1611921890000|2021-01-29 12:04:50|4516.2|4510.2|4516.6|4510.6|4516.6|4510.6|4516.2|4510.2|1
1611921900000|2021-01-29 12:05:00|||||||||1
1611921910000|2021-01-29 12:05:10|4516.4|4510.4|4516.1|4510.1|4516.4|4510.4|4516.1|4510.1|0
1611921930000|2021-01-29 12:05:30|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|3
1611921940000|2021-01-29 12:05:40|4515.6|4509.6|4516.2|4510.2|4516.3|4510.3|4515.6|4509.6|9
1611921950000|2021-01-29 12:05:50|4516.7|4510.7|4517.1|4511.1|4517.1|4511.1|4516.7|4510.7|4
1611921960000|2021-01-29 12:06:00|4516.7|4510.7|4517.2|4511.2|4517.7|4511.7|4516.7|4510.7|7
1611921970000|2021-01-29 12:06:10|4518.1|4512.1|4518.6|4512.6|4519.1|4513.1|4518.1|4512.1|2
1611921980000|2021-01-29 12:06:20|4518.9|4512.9|4518.6|4512.6|4519.1|4513.1|4518.4|4512.4|0
1611921990000|2021-01-29 12:06:30|4518.9|4512.9|4518.6|4512.6|4519.1|4513.1|4518.6|4512.6|0
1611922000000|2021-01-29 12:06:40|4519.1|4513.1|4518.7|4512.7|4519.1|4513.1|4518.6|4512.6|0
1611922010000|2021-01-29 12:06:50|4519.1|4513.1|4519.7|4513.7|4519.7|4513.7|4519.1|4513.1|1
1611922030000|2021-01-29 12:07:10|4517.7|4511.7|4517.3|4511.3|4517.7|4511.7|4517.3|4511.3|14
1611922040000|2021-01-29 12:07:20|4516.8|4510.8|4517.7|4511.7|4517.7|4511.7|4516.8|4510.8|1
1611922050000|2021-01-29 12:07:30|4518.1|4512.1|4517.7|4511.7|4518.1|4512.1|4517.7|4511.7|2
1611922060000|2021-01-29 12:07:40|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4516.5|4510.5|1
1611922070000|2021-01-29 12:07:50|4517|4511|4516.8|4510.8|4517|4511|4516.8|4510.8|1
1611922080000|2021-01-29 12:08:00|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|2
1611922090000|2021-01-29 12:08:10|4518.2|4512.2|4517.8|4511.8|4518.2|4512.2|4517.8|4511.8|3
1611922110000|2021-01-29 12:08:30|4517.3|4511.3|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|1
1611922120000|2021-01-29 12:08:40|4517.3|4511.3|4516.7|4510.7|4517.3|4511.3|4516.7|4510.7|1
1611922140000|2021-01-29 12:09:00|4516.8|4510.8|4516.2|4510.2|4516.8|4510.8|4516.2|4510.2|3
1611922150000|2021-01-29 12:09:10|||||||||1
1611922160000|2021-01-29 12:09:20|4516.3|4510.3|4517.3|4511.3|4517.8|4511.8|4516.3|4510.3|6
1611922170000|2021-01-29 12:09:30|4517.7|4511.7|4517.2|4511.2|4518.2|4512.2|4517.2|4511.2|3
1611922180000|2021-01-29 12:09:40|4517.7|4511.7|4517.3|4511.3|4517.7|4511.7|4517.3|4511.3|0
1611922190000|2021-01-29 12:09:50|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|1
1611922200000|2021-01-29 12:10:00|4516.5|4510.5|4516.2|4510.2|4516.8|4510.8|4516.2|4510.2|1
1611922210000|2021-01-29 12:10:10|4516.3|4510.3|4515.7|4509.7|4516.6|4510.6|4515.7|4509.7|4
1611922220000|2021-01-29 12:10:20|4515.3|4509.3|4512.6|4506.6|4515.3|4509.3|4512.5|4506.5|21
1611922230000|2021-01-29 12:10:30|4512.5|4506.5|4512.8|4506.8|4513|4507|4512.5|4506.5|5
1611922240000|2021-01-29 12:10:40|4512.1|4506.1|4511.7|4505.7|4512.1|4506.1|4511.7|4505.7|1
1611922250000|2021-01-29 12:10:50|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|10
1611922260000|2021-01-29 12:11:00|4512.2|4506.2|4512.1|4506.1|4512.2|4506.2|4512.1|4506.1|1
1611922270000|2021-01-29 12:11:10|4512.5|4506.5|4511|4505|4512.5|4506.5|4511|4505|4
1611922280000|2021-01-29 12:11:20|4511.3|4505.3|4511.5|4505.5|4511.5|4505.5|4511|4505|1
1611922290000|2021-01-29 12:11:30|4512|4506|4511.1|4505.1|4512|4506|4511|4505|2
1611922300000|2021-01-29 12:11:40|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|0
1611922320000|2021-01-29 12:12:00|4511.3|4505.3|4511.5|4505.5|4511.6|4505.6|4511|4505|2
1611922330000|2021-01-29 12:12:10|4511.6|4505.6|4514|4508|4514.5|4508.5|4511.6|4505.6|7
1611922340000|2021-01-29 12:12:20|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|1
1611922350000|2021-01-29 12:12:30|4514|4508|4514.3|4508.3|4514.3|4508.3|4514|4508|1
1611922360000|2021-01-29 12:12:40|4514.6|4508.6|4513.5|4507.5|4514.6|4508.6|4513.5|4507.5|1
1611922370000|2021-01-29 12:12:50|4513|4507|4513|4507|4513|4507|4513|4507|5
1611922380000|2021-01-29 12:13:00|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513|4507|0
1611922390000|2021-01-29 12:13:10|4513|4507|4514.3|4508.3|4514.3|4508.3|4513|4507|2
1611922400000|2021-01-29 12:13:20|||||||||2
1611922410000|2021-01-29 12:13:30|4513.5|4507.5|4512.5|4506.5|4513.5|4507.5|4512.3|4506.3|3
1611922420000|2021-01-29 12:13:40|4513|4507|4513|4507|4513|4507|4513|4507|1
1611922430000|2021-01-29 12:13:50|4513.1|4507.1|4514|4508|4514|4508|4513|4507|0
1611922440000|2021-01-29 12:14:00|4516.3|4510.3|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|80
1611922450000|2021-01-29 12:14:10|4516|4510|4515.8|4509.8|4516|4510|4515.8|4509.8|0
1611922460000|2021-01-29 12:14:20|4516|4510|4516|4510|4516|4510|4516|4510|0
1611922470000|2021-01-29 12:14:30|4516.3|4510.3|4516.5|4510.5|4516.5|4510.5|4516.3|4510.3|0
1611922490000|2021-01-29 12:14:50|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|1
1611922500000|2021-01-29 12:15:00|4517.5|4511.5|4518.8|4512.8|4518.8|4512.8|4517.5|4511.5|3
1611922510000|2021-01-29 12:15:10|4518.7|4512.7|4517.8|4511.8|4518.8|4512.8|4517.5|4511.5|7
1611922520000|2021-01-29 12:15:20|4518|4512|4518.3|4512.3|4518.3|4512.3|4518|4512|0
1611922530000|2021-01-29 12:15:30|4518.5|4512.5|4517.8|4511.8|4518.8|4512.8|4517.8|4511.8|2
1611922540000|2021-01-29 12:15:40|||||||||1
1611922550000|2021-01-29 12:15:50|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1611922560000|2021-01-29 12:16:00|4517.8|4511.8|4517.3|4511.3|4517.8|4511.8|4517.3|4511.3|0
1611922570000|2021-01-29 12:16:10|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4
1611922600000|2021-01-29 12:16:40|4516.7|4510.7|4516.3|4510.3|4516.8|4510.8|4516.3|4510.3|0
1611922610000|2021-01-29 12:16:50|4516.8|4510.8|4515.8|4509.8|4517|4511|4515.8|4509.8|0
1611922620000|2021-01-29 12:17:00|4515.5|4509.5|4516.8|4510.8|4517|4511|4515.5|4509.5|1
1611922630000|2021-01-29 12:17:10|4517.2|4511.2|4517.3|4511.3|4517.3|4511.3|4517.2|4511.2|1
1611922650000|2021-01-29 12:17:30|4517|4511|4515.3|4509.3|4517|4511|4515.3|4509.3|6
1611922660000|2021-01-29 12:17:40|4514.8|4508.8|4513.8|4507.8|4514.8|4508.8|4513.8|4507.8|2
1611922670000|2021-01-29 12:17:50|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|55
1611922680000|2021-01-29 12:18:00|4511.2|4505.2|4511.1|4505.1|4511.2|4505.2|4511.1|4505.1|0
1611922690000|2021-01-29 12:18:10|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|1
1611922700000|2021-01-29 12:18:20|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|4
1611922710000|2021-01-29 12:18:30|4513|4507|4513.3|4507.3|4513.3|4507.3|4512.8|4506.8|0
1611922720000|2021-01-29 12:18:40|4513|4507|4512.8|4506.8|4513.3|4507.3|4512.8|4506.8|5
1611922730000|2021-01-29 12:18:50|4513|4507|4513|4507|4513|4507|4513|4507|0
1611922740000|2021-01-29 12:19:00|4512.6|4506.6|4512.8|4506.8|4513|4507|4512|4506|8
1611922750000|2021-01-29 12:19:10|4513|4507|4514|4508|4514|4508|4513|4507|1
1611922760000|2021-01-29 12:19:20|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|0
1611922770000|2021-01-29 12:19:30|4514.3|4508.3|4515|4509|4515|4509|4514.3|4508.3|0
1611922780000|2021-01-29 12:19:40|4515.3|4509.3|4515|4509|4515.3|4509.3|4514.8|4508.8|2
1611922790000|2021-01-29 12:19:50|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1611922800000|2021-01-29 12:20:00|4515.3|4509.3|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|2
1611922820000|2021-01-29 12:20:20|4516.2|4510.2|4515.8|4509.8|4516.2|4510.2|4515.8|4509.8|1
1611922830000|2021-01-29 12:20:30|4515.5|4509.5|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|2
1611922840000|2021-01-29 12:20:40|4516.2|4510.2|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|7
1611922850000|2021-01-29 12:20:50|4515.5|4509.5|4513.8|4507.8|4515.5|4509.5|4513.8|4507.8|0
1611922860000|2021-01-29 12:21:00|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|1
1611922880000|2021-01-29 12:21:20|4515.3|4509.3|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|0
1611922890000|2021-01-29 12:21:30|4515.5|4509.5|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|1
1611922900000|2021-01-29 12:21:40|4514.8|4508.8|4515|4509|4515|4509|4514.8|4508.8|0
1611922910000|2021-01-29 12:21:50|4514.8|4508.8|4515|4509|4515|4509|4514.8|4508.8|0
1611922920000|2021-01-29 12:22:00|4514.8|4508.8|4514.8|4508.8|4515.3|4509.3|4514.3|4508.3|4
1611922930000|2021-01-29 12:22:10|4515.3|4509.3|4514.8|4508.8|4515.3|4509.3|4514.8|4508.8|0
1611922940000|2021-01-29 12:22:20|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1611922950000|2021-01-29 12:22:30|4514.3|4508.3|4513.8|4507.8|4514.3|4508.3|4513.3|4507.3|2
1611922960000|2021-01-29 12:22:40|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1611922970000|2021-01-29 12:22:50|4512.8|4506.8|4513.3|4507.3|4513.3|4507.3|4512.8|4506.8|2
1611922980000|2021-01-29 12:23:00|4513.6|4507.6|4513.7|4507.7|4514.1|4508.1|4513.3|4507.3|16
1611922990000|2021-01-29 12:23:10|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1611923000000|2021-01-29 12:23:20|4512.8|4506.8|4512.3|4506.3|4512.8|4506.8|4511.8|4505.8|1
1611923010000|2021-01-29 12:23:30|4511.8|4505.8|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|3
1611923020000|2021-01-29 12:23:40|4511|4505|4511.3|4505.3|4511.5|4505.5|4511|4505|0
1611923030000|2021-01-29 12:23:50|4511.5|4505.5|4511.3|4505.3|4511.5|4505.5|4511.3|4505.3|0
1611923040000|2021-01-29 12:24:00|4511.7|4505.7|4512.3|4506.3|4512.3|4506.3|4511.7|4505.7|1
1611923050000|2021-01-29 12:24:10|4512.8|4506.8|4512.3|4506.3|4513.1|4507.1|4511.7|4505.7|2
1611923060000|2021-01-29 12:24:20|4512.7|4506.7|4512.3|4506.3|4513.2|4507.2|4512.3|4506.3|1
1611923080000|2021-01-29 12:24:40|4511.8|4505.8|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|4
1611923100000|2021-01-29 12:25:00|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|1
1611923110000|2021-01-29 12:25:10|4511.5|4505.5|4513|4507|4513|4507|4511.5|4505.5|3
1611923120000|2021-01-29 12:25:20|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1611923130000|2021-01-29 12:25:30|4513|4507|4513|4507|4513|4507|4513|4507|7
1611923140000|2021-01-29 12:25:40|4508.4|4502.4|4508.4|4502.4|4509.2|4503.2|4508|4502|17
1611923150000|2021-01-29 12:25:50|4508.7|4502.7|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|1
1611923160000|2021-01-29 12:26:00|4508.4|4502.4|4508.9|4502.9|4508.9|4502.9|4508|4502|32
1611923170000|2021-01-29 12:26:10|4508.5|4502.5|4508.4|4502.4|4508.5|4502.5|4508.4|4502.4|3
1611923180000|2021-01-29 12:26:20|4508.2|4502.2|4507.9|4501.9|4508.2|4502.2|4507.2|4501.2|2
1611923190000|2021-01-29 12:26:30|4508.2|4502.2|4507.9|4501.9|4508.2|4502.2|4507.9|4501.9|0
1611923200000|2021-01-29 12:26:40|4507.7|4501.7|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|5
1611923210000|2021-01-29 12:26:50|4507.9|4501.9|4508.2|4502.2|4508.6|4502.6|4507.9|4501.9|2
1611923220000|2021-01-29 12:27:00|4508.6|4502.6|4508.7|4502.7|4508.7|4502.7|4508.6|4502.6|1
1611923240000|2021-01-29 12:27:20|4508.9|4502.9|4508.4|4502.4|4509.9|4503.9|4508.2|4502.2|5
1611923250000|2021-01-29 12:27:30|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.2|4502.2|1
1611923260000|2021-01-29 12:27:40|4509.2|4503.2|4508.9|4502.9|4509.4|4503.4|4508.7|4502.7|2
1611923270000|2021-01-29 12:27:50|4508.7|4502.7|4509.2|4503.2|4509.2|4503.2|4508.7|4502.7|0
1611923290000|2021-01-29 12:28:10|4509.4|4503.4|4510.2|4504.2|4510.9|4504.9|4509.4|4503.4|6
1611923300000|2021-01-29 12:28:20|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|1
1611923310000|2021-01-29 12:28:30|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|1
1611923320000|2021-01-29 12:28:40|4510.7|4504.7|4509.2|4503.2|4510.7|4504.7|4509.2|4503.2|3
1611923330000|2021-01-29 12:28:50|4509.6|4503.6|4508.7|4502.7|4509.6|4503.6|4508.7|4502.7|1
1611923340000|2021-01-29 12:29:00|4509.2|4503.2|4509.9|4503.9|4509.9|4503.9|4509.2|4503.2|0
1611923350000|2021-01-29 12:29:10|4509.7|4503.7|4509.7|4503.7|4509.9|4503.9|4509.2|4503.2|2
1611923360000|2021-01-29 12:29:20|4509.2|4503.2|4509.2|4503.2|4509.4|4503.4|4509.2|4503.2|1
1611923370000|2021-01-29 12:29:30|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4508.9|4502.9|0
1611923380000|2021-01-29 12:29:40|4509.2|4503.2|4509.2|4503.2|4509.9|4503.9|4509.2|4503.2|1
1611923390000|2021-01-29 12:29:50|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1611923400000|2021-01-29 12:30:00|4510.2|4504.2|4510.7|4504.7|4510.7|4504.7|4509.7|4503.7|4
1611923410000|2021-01-29 12:30:10|4510.6|4504.6|4511.6|4505.6|4511.7|4505.7|4510.2|4504.2|8
1611923420000|2021-01-29 12:30:20|4511.7|4505.7|4511.9|4505.9|4511.9|4505.9|4510.7|4504.7|5
1611923430000|2021-01-29 12:30:30|4512.2|4506.2|4513.2|4507.2|4513.2|4507.2|4512.2|4506.2|7
1611923440000|2021-01-29 12:30:40|4513.6|4507.6|4512.6|4506.6|4513.6|4507.6|4512.6|4506.6|1
1611923450000|2021-01-29 12:30:50|4512.7|4506.7|4512.2|4506.2|4512.7|4506.7|4512.2|4506.2|3
1611923460000|2021-01-29 12:31:00|4511.9|4505.9|4509.1|4503.1|4511.9|4505.9|4509.1|4503.1|4
1611923470000|2021-01-29 12:31:10|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|15
1611923480000|2021-01-29 12:31:20|4509.5|4503.5|4509.1|4503.1|4509.8|4503.8|4509.1|4503.1|1
1611923490000|2021-01-29 12:31:30|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|1
1611923520000|2021-01-29 12:32:00|4509.5|4503.5|4509.8|4503.8|4509.8|4503.8|4509.5|4503.5|3
1611923540000|2021-01-29 12:32:20|4509.5|4503.5|4509.1|4503.1|4509.5|4503.5|4508.7|4502.7|1
1611923550000|2021-01-29 12:32:30|4508.4|4502.4|4508.7|4502.7|4508.7|4502.7|4508|4502|4
1611923560000|2021-01-29 12:32:40|4509.1|4503.1|4508.4|4502.4|4509.1|4503.1|4508.4|4502.4|3
1611923570000|2021-01-29 12:32:50|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|1
1611923580000|2021-01-29 12:33:00|4508.7|4502.7|4508.4|4502.4|4508.7|4502.7|4508.4|4502.4|0
1611923600000|2021-01-29 12:33:20|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|4
1611923610000|2021-01-29 12:33:30|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|4508|4502|1
1611923620000|2021-01-29 12:33:40|4508|4502|4508|4502|4508.4|4502.4|4508|4502|0
1611923630000|2021-01-29 12:33:50|4508.4|4502.4|4508.4|4502.4|4508.7|4502.7|4508.4|4502.4|2
1611923640000|2021-01-29 12:34:00|4507.3|4501.3|4506.5|4500.5|4508|4502|4506.5|4500.5|11
1611923650000|2021-01-29 12:34:10|4506|4500|4506|4500|4506.4|4500.4|4506|4500|0
1611923660000|2021-01-29 12:34:20|4505.4|4499.4|4505.9|4499.9|4505.9|4499.9|4505|4499|2
1611923670000|2021-01-29 12:34:30|4505.5|4499.5|4505.9|4499.9|4505.9|4499.9|4505.5|4499.5|2
1611923680000|2021-01-29 12:34:40|4505.5|4499.5|4506.5|4500.5|4506.5|4500.5|4505.4|4499.4|6
1611923690000|2021-01-29 12:34:50|4506.9|4500.9|4507|4501|4507|4501|4506.5|4500.5|0
1611923700000|2021-01-29 12:35:00|4507.2|4501.2|4506.5|4500.5|4507.4|4501.4|4506.4|4500.4|5
1611923710000|2021-01-29 12:35:10|4506|4500|4506.4|4500.4|4506.5|4500.5|4506|4500|1
1611923720000|2021-01-29 12:35:20|4506.5|4500.5|4507.2|4501.2|4507.7|4501.7|4506.5|4500.5|6
1611923730000|2021-01-29 12:35:30|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.2|4501.2|0
1611923740000|2021-01-29 12:35:40|4507.2|4501.2|4506.7|4500.7|4507.4|4501.4|4506.6|4500.6|1
1611923750000|2021-01-29 12:35:50|4505.9|4499.9|4506.2|4500.2|4506.9|4500.9|4505.9|4499.9|3
1611923760000|2021-01-29 12:36:00|4506.4|4500.4|4506.2|4500.2|4506.4|4500.4|4506.2|4500.2|0
1611923770000|2021-01-29 12:36:10|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|1
1611923780000|2021-01-29 12:36:20|4506.2|4500.2|4506.2|4500.2|4506.5|4500.5|4506.2|4500.2|1
1611923790000|2021-01-29 12:36:30|4505.9|4499.9|4506.2|4500.2|4506.2|4500.2|4505.9|4499.9|0
1611923800000|2021-01-29 12:36:40|4505.9|4499.9|4506.4|4500.4|4506.7|4500.7|4505.9|4499.9|1
1611923820000|2021-01-29 12:37:00|4505.9|4499.9|4505.4|4499.4|4505.9|4499.9|4505|4499|9
1611923830000|2021-01-29 12:37:10|4504.9|4498.9|4505.7|4499.7|4505.7|4499.7|4504.4|4498.4|21
1611923840000|2021-01-29 12:37:20|4505.9|4499.9|4502.7|4496.7|4506|4500|4502.2|4496.2|23
1611923850000|2021-01-29 12:37:30|4501.9|4495.9|4501|4495|4501.9|4495.9|4500.2|4494.2|10
1611923860000|2021-01-29 12:37:40|4500.5|4494.5|4500.8|4494.8|4501.4|4495.4|4498.7|4492.7|14
1611923870000|2021-01-29 12:37:50|4501.3|4495.3|4501.7|4495.7|4502.7|4496.7|4500.8|4494.8|10
1611923880000|2021-01-29 12:38:00|4501.3|4495.3|4502.4|4496.4|4502.4|4496.4|4501.3|4495.3|36
1611923890000|2021-01-29 12:38:10|4502.5|4496.5|4502.4|4496.4|4502.5|4496.5|4502.4|4496.4|0
1611923900000|2021-01-29 12:38:20|4502|4496|4502.5|4496.5|4502.8|4496.8|4502|4496|6
1611923910000|2021-01-29 12:38:30|4504|4498|4503.5|4497.5|4504|4498|4502.4|4496.4|10
1611923920000|2021-01-29 12:38:40|4504|4498|4504.5|4498.5|4505|4499|4503.4|4497.4|5
1611923930000|2021-01-29 12:38:50|4504.4|4498.4|4505.2|4499.2|4505.2|4499.2|4503.3|4497.3|17
1611923940000|2021-01-29 12:39:00|4504.7|4498.7|4502.5|4496.5|4504.7|4498.7|4502.2|4496.2|1
1611923950000|2021-01-29 12:39:10|4502.7|4496.7|4502.7|4496.7|4503|4497|4502.2|4496.2|2
1611923960000|2021-01-29 12:39:20|4503.5|4497.5|4503.8|4497.8|4503.8|4497.8|4503.5|4497.5|0
1611923970000|2021-01-29 12:39:30|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1611923980000|2021-01-29 12:39:40|4503.5|4497.5|4504.7|4498.7|4505.3|4499.3|4503.5|4497.5|3
1611923990000|2021-01-29 12:39:50|4504.5|4498.5|4504.7|4498.7|4504.9|4498.9|4504.5|4498.5|1
1611924000000|2021-01-29 12:40:00|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4504.3|4498.3|3
1611924010000|2021-01-29 12:40:10|4504.8|4498.8|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|2
1611924020000|2021-01-29 12:40:20|4505.7|4499.7|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|4
1611924030000|2021-01-29 12:40:30|4506|4500|4506.7|4500.7|4506.7|4500.7|4505.7|4499.7|5
1611924040000|2021-01-29 12:40:40|4506.5|4500.5|4506.2|4500.2|4506.5|4500.5|4505.7|4499.7|5
1611924050000|2021-01-29 12:40:50|4506.3|4500.3|4506|4500|4506.3|4500.3|4506|4500|0
1611924060000|2021-01-29 12:41:00|4505.5|4499.5|4505.3|4499.3|4505.7|4499.7|4504.5|4498.5|9
1611924070000|2021-01-29 12:41:10|4505.2|4499.2|4504.5|4498.5|4505.2|4499.2|4504.5|4498.5|1
1611924080000|2021-01-29 12:41:20|4504.2|4498.2|4504.7|4498.7|4504.8|4498.8|4504.2|4498.2|1
1611924090000|2021-01-29 12:41:30|4504.3|4498.3|4504.2|4498.2|4504.3|4498.3|4503.8|4497.8|0
1611924100000|2021-01-29 12:41:40|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.4|4497.4|0
1611924110000|2021-01-29 12:41:50|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|0
1611924120000|2021-01-29 12:42:00|4504.3|4498.3|4505.3|4499.3|4505.3|4499.3|4504.3|4498.3|3
1611924130000|2021-01-29 12:42:10|4506.3|4500.3|4506.7|4500.7|4506.7|4500.7|4506.2|4500.2|6
1611924140000|2021-01-29 12:42:20|4507|4501|4507|4501|4507|4501|4507|4501|0
1611924150000|2021-01-29 12:42:30|4506.3|4500.3|4507.2|4501.2|4507.2|4501.2|4506.3|4500.3|3
1611924160000|2021-01-29 12:42:40|4507|4501|4507.7|4501.7|4507.7|4501.7|4507|4501|4
1611924170000|2021-01-29 12:42:50|4508|4502|4508.2|4502.2|4508.2|4502.2|4508|4502|0
1611924190000|2021-01-29 12:43:10|4508.3|4502.3|4509|4503|4509|4503|4508|4502|5
1611924200000|2021-01-29 12:43:20|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|2
1611924210000|2021-01-29 12:43:30|4508.3|4502.3|4510|4504|4510|4504|4508.3|4502.3|6
1611924220000|2021-01-29 12:43:40|4510.4|4504.4|4510.9|4504.9|4510.9|4504.9|4510.4|4504.4|8
1611924230000|2021-01-29 12:43:50|4510.5|4504.5|4510.5|4504.5|4510.9|4504.9|4510.4|4504.4|1
1611924240000|2021-01-29 12:44:00|4510.4|4504.4|4510|4504|4510.9|4504.9|4510|4504|3
1611924250000|2021-01-29 12:44:10|||||||||2
1611924260000|2021-01-29 12:44:20|4510.5|4504.5|4510.4|4504.4|4510.5|4504.5|4510|4504|1
1611924270000|2021-01-29 12:44:30|4510|4504|4510|4504|4510.9|4504.9|4510|4504|3
1611924280000|2021-01-29 12:44:40|4509.7|4503.7|4509.7|4503.7|4510|4504|4509.5|4503.5|7
1611924290000|2021-01-29 12:44:50|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|1
1611924300000|2021-01-29 12:45:00|||||||||1
1611924310000|2021-01-29 12:45:10|4509.5|4503.5|4509.7|4503.7|4509.7|4503.7|4509.5|4503.5|0
1611924320000|2021-01-29 12:45:20|4510|4504|4509.5|4503.5|4510|4504|4509|4503|4
1611924330000|2021-01-29 12:45:30|4509.2|4503.2|4509|4503|4509.2|4503.2|4509|4503|0
1611924340000|2021-01-29 12:45:40|4510|4504|4509.7|4503.7|4510|4504|4509.7|4503.7|5
1611924350000|2021-01-29 12:45:50|4509.5|4503.5|4510|4504|4510|4504|4509.4|4503.4|0
1611924360000|2021-01-29 12:46:00|4510.4|4504.4|4509.5|4503.5|4510.4|4504.4|4509.4|4503.4|3
1611924370000|2021-01-29 12:46:10|4509.4|4503.4|4510|4504|4510|4504|4509.4|4503.4|0
1611924380000|2021-01-29 12:46:20|4509.9|4503.9|4510|4504|4510|4504|4509.4|4503.4|0
1611924390000|2021-01-29 12:46:30|4509.9|4503.9|4510.9|4504.9|4510.9|4504.9|4509.9|4503.9|1
1611924400000|2021-01-29 12:46:40|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4
1611924410000|2021-01-29 12:46:50|4511.1|4505.1|4510.8|4504.8|4511.1|4505.1|4509.8|4503.8|3
1611924420000|2021-01-29 12:47:00|4510.4|4504.4|4511.3|4505.3|4511.3|4505.3|4510.4|4504.4|1
1611924430000|2021-01-29 12:47:10|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1611924440000|2021-01-29 12:47:20|4511.3|4505.3|4510.8|4504.8|4511.6|4505.6|4510.8|4504.8|3
1611924450000|2021-01-29 12:47:30|4509.8|4503.8|4510|4504|4510.8|4504.8|4509.4|4503.4|11
1611924460000|2021-01-29 12:47:40|4508.9|4502.9|4509.4|4503.4|4510.5|4504.5|4508.9|4502.9|4
1611924470000|2021-01-29 12:47:50|4509.9|4503.9|4509|4503|4509.9|4503.9|4509|4503|1
1611924490000|2021-01-29 12:48:10|4509.2|4503.2|4510|4504|4510|4504|4509.2|4503.2|2
1611924500000|2021-01-29 12:48:20|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|0
1611924510000|2021-01-29 12:48:30|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1611924520000|2021-01-29 12:48:40|4510.9|4504.9|4510.4|4504.4|4510.9|4504.9|4510.4|4504.4|1
1611924540000|2021-01-29 12:49:00|4510.3|4504.3|4510.4|4504.4|4510.8|4504.8|4509.9|4503.9|1
1611924570000|2021-01-29 12:49:30|4510|4504|4510.4|4504.4|4510.4|4504.4|4510|4504|0
1611924600000|2021-01-29 12:50:00|4510.8|4504.8|4510.9|4504.9|4510.9|4504.9|4510.8|4504.8|0
1611924610000|2021-01-29 12:50:10|4510.4|4504.4|4509.9|4503.9|4510.4|4504.4|4509.9|4503.9|5
1611924620000|2021-01-29 12:50:20|4510|4504|4510|4504|4510|4504|4509.9|4503.9|0
1611924630000|2021-01-29 12:50:30|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|1
1611924640000|2021-01-29 12:50:40|4510.9|4504.9|4509.9|4503.9|4510.9|4504.9|4509.9|4503.9|2
1611924650000|2021-01-29 12:50:50|4510|4504|4508.5|4502.5|4510.4|4504.4|4508.2|4502.2|5
1611924660000|2021-01-29 12:51:00|4508.7|4502.7|4508.4|4502.4|4508.7|4502.7|4508.3|4502.3|2
1611924670000|2021-01-29 12:51:10|4508.7|4502.7|4508.5|4502.5|4508.7|4502.7|4508.4|4502.4|1
1611924680000|2021-01-29 12:51:20|4508.7|4502.7|4509|4503|4509|4503|4508.7|4502.7|4
1611924690000|2021-01-29 12:51:30|4508|4502|4508.5|4502.5|4508.9|4502.9|4508|4502|5
1611924700000|2021-01-29 12:51:40|4508|4502|4507.5|4501.5|4508.2|4502.2|4507.5|4501.5|1
1611924710000|2021-01-29 12:51:50|4508|4502|4508.2|4502.2|4508.2|4502.2|4508|4502|1
1611924720000|2021-01-29 12:52:00|4507.7|4501.7|4508|4502|4508.5|4502.5|4507.7|4501.7|2
1611924730000|2021-01-29 12:52:10|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4507.2|4501.2|7
1611924740000|2021-01-29 12:52:20|4508|4502|4506.5|4500.5|4508|4502|4506.5|4500.5|4
1611924750000|2021-01-29 12:52:30|4506.7|4500.7|4506|4500|4506.7|4500.7|4505.7|4499.7|0
1611924760000|2021-01-29 12:52:40|4505.7|4499.7|4503.7|4497.7|4505.7|4499.7|4503.7|4497.7|21
1611924770000|2021-01-29 12:52:50|4504.4|4498.4|4504.7|4498.7|4505.2|4499.2|4504.4|4498.4|6
1611924790000|2021-01-29 12:53:10|4505|4499|4505|4499|4505|4499|4505|4499|0
1611924800000|2021-01-29 12:53:20|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505|4499|3
1611924810000|2021-01-29 12:53:30|4506.2|4500.2|4507.2|4501.2|4507.2|4501.2|4506|4500|10
1611924820000|2021-01-29 12:53:40|4506.7|4500.7|4506.4|4500.4|4507|4501|4506|4500|1
1611924830000|2021-01-29 12:53:50|4506.9|4500.9|4506.5|4500.5|4507|4501|4506|4500|1
1611924840000|2021-01-29 12:54:00|4507.5|4501.5|4508.4|4502.4|4508.4|4502.4|4507.5|4501.5|3
1611924850000|2021-01-29 12:54:10|4508|4502|4507.4|4501.4|4508|4502|4507.4|4501.4|6
1611924860000|2021-01-29 12:54:20|4507|4501|4508.4|4502.4|4508.4|4502.4|4507|4501|4
1611924870000|2021-01-29 12:54:30|4508.7|4502.7|4509.4|4503.4|4510|4504|4508.7|4502.7|2
1611924880000|2021-01-29 12:54:40|4509|4503|4509.4|4503.4|4509.4|4503.4|4509|4503|0
1611924890000|2021-01-29 12:54:50|4508.9|4502.9|4509.4|4503.4|4509.4|4503.4|4508.9|4502.9|1
1611924900000|2021-01-29 12:55:00|4509|4503|4509.4|4503.4|4509.4|4503.4|4508.9|4502.9|0
1611924910000|2021-01-29 12:55:10|4509|4503|4508.4|4502.4|4509|4503|4508.4|4502.4|2
1611924920000|2021-01-29 12:55:20|4508.5|4502.5|4508.4|4502.4|4508.7|4502.7|4508.4|4502.4|2
1611924930000|2021-01-29 12:55:30|4508.9|4502.9|4507.9|4501.9|4509|4503|4507.9|4501.9|2
1611924940000|2021-01-29 12:55:40|4508|4502|4508.5|4502.5|4508.9|4502.9|4507.9|4501.9|2
1611924950000|2021-01-29 12:55:50|4508.9|4502.9|4509.5|4503.5|4509.9|4503.9|4508.7|4502.7|0
1611924960000|2021-01-29 12:56:00|4509.4|4503.4|4509.4|4503.4|4510|4504|4509.4|4503.4|3
1611924970000|2021-01-29 12:56:10|4509|4503|4508.5|4502.5|4509.4|4503.4|4508.4|4502.4|0
1611924980000|2021-01-29 12:56:20|4508.4|4502.4|4508.7|4502.7|4509.4|4503.4|4508.2|4502.2|1
1611924990000|2021-01-29 12:56:30|4509.4|4503.4|4509.5|4503.5|4509.9|4503.9|4509.4|4503.4|3
1611925000000|2021-01-29 12:56:40|4509|4503|4509.5|4503.5|4509.5|4503.5|4509|4503|0
1611925010000|2021-01-29 12:56:50|4509.4|4503.4|4508.5|4502.5|4509.4|4503.4|4508.5|4502.5|0
1611925020000|2021-01-29 12:57:00|4509|4503|4509|4503|4509|4503|4508.5|4502.5|4
1611925030000|2021-01-29 12:57:10|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|1
1611925040000|2021-01-29 12:57:20|4508.2|4502.2|4508.4|4502.4|4508.4|4502.4|4508.2|4502.2|0
1611925050000|2021-01-29 12:57:30|4508|4502|4506.4|4500.4|4508|4502|4506.4|4500.4|24
1611925060000|2021-01-29 12:57:40|4506.7|4500.7|4507.4|4501.4|4507.4|4501.4|4506.5|4500.5|2
1611925080000|2021-01-29 12:58:00|4506.9|4500.9|4507.4|4501.4|4507.7|4501.7|4506.9|4500.9|5
1611925090000|2021-01-29 12:58:10|4507.2|4501.2|4507.2|4501.2|4507.4|4501.4|4507.2|4501.2|1
1611925100000|2021-01-29 12:58:20|4507.7|4501.7|4506.5|4500.5|4508.4|4502.4|4506|4500|54
1611925110000|2021-01-29 12:58:30|4507|4501|4507|4501|4507|4501|4506.9|4500.9|35
1611925120000|2021-01-29 12:58:40|4507.1|4501.1|4506|4500|4507.1|4501.1|4506|4500|9
1611925130000|2021-01-29 12:58:50|4505.1|4499.1|4505.5|4499.5|4505.5|4499.5|4505.1|4499.1|7
1611925140000|2021-01-29 12:59:00|4505.9|4499.9|4505.6|4499.6|4506|4500|4505|4499|7
1611925150000|2021-01-29 12:59:10|4506|4500|4505.6|4499.6|4506|4500|4505.6|4499.6|0
1611925170000|2021-01-29 12:59:30|4506|4500|4505.5|4499.5|4506|4500|4505.4|4499.4|1
1611925180000|2021-01-29 12:59:40|4505.1|4499.1|4505.6|4499.6|4505.6|4499.6|4505|4499|0
1611925190000|2021-01-29 12:59:50|4505.3|4499.3|4505.6|4499.6|4505.6|4499.6|4505.1|4499.1|1
1611925200000|2021-01-29 13:00:00|4506.1|4500.1|4505.3|4499.3|4507.4|4501.4|4505.3|4499.3|239
1611925210000|2021-01-29 13:00:10|4505.1|4499.1|4502.4|4496.4|4505.3|4499.3|4502.4|4496.4|25
1611925220000|2021-01-29 13:00:20|4501.3|4495.3|4499.9|4493.9|4502.1|4496.1|4499.8|4493.8|42
1611925230000|2021-01-29 13:00:30|4500.3|4494.3|4499.9|4493.9|4500.3|4494.3|4499.4|4493.4|15
1611925240000|2021-01-29 13:00:40|4499.4|4493.4|4498.3|4492.3|4499.4|4493.4|4494.6|4488.6|153
1611925250000|2021-01-29 13:00:50|4498.6|4492.6|4496.9|4490.9|4501|4495|4496.9|4490.9|25
1611925260000|2021-01-29 13:01:00|4496.3|4490.3|4496.9|4490.9|4497.3|4491.3|4495.9|4489.9|11
1611925270000|2021-01-29 13:01:10|4496.6|4490.6|4495.8|4489.8|4496.6|4490.6|4494.4|4488.4|35
1611925280000|2021-01-29 13:01:20|4496.3|4490.3|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|17
1611925290000|2021-01-29 13:01:30|4496.1|4490.1|4495.6|4489.6|4496.6|4490.6|4495.1|4489.1|10
1611925300000|2021-01-29 13:01:40|4496.1|4490.1|4496.2|4490.2|4496.2|4490.2|4495.1|4489.1|8
1611925310000|2021-01-29 13:01:50|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4494.9|4488.9|5
1611925320000|2021-01-29 13:02:00|4495.4|4489.4|4494.8|4488.8|4495.8|4489.8|4494.4|4488.4|9
1611925330000|2021-01-29 13:02:10|4494.9|4488.9|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|2
1611925340000|2021-01-29 13:02:20|4494.8|4488.8|4496.6|4490.6|4496.8|4490.8|4494.8|4488.8|3
1611925350000|2021-01-29 13:02:30|4497.6|4491.6|4498.5|4492.5|4498.6|4492.6|4497.3|4491.3|3
1611925360000|2021-01-29 13:02:40|4497.6|4491.6|4497.6|4491.6|4498.5|4492.5|4497.6|4491.6|11
1611925370000|2021-01-29 13:02:50|4497.1|4491.1|4497.5|4491.5|4498.4|4492.4|4497.1|4491.1|9
1611925380000|2021-01-29 13:03:00|4497.6|4491.6|4497.6|4491.6|4498|4492|4497.3|4491.3|8
1611925390000|2021-01-29 13:03:10|4498|4492|4498.5|4492.5|4498.5|4492.5|4498|4492|2
1611925400000|2021-01-29 13:03:20|4498|4492|4498.5|4492.5|4499.1|4493.1|4497.5|4491.5|10
1611925410000|2021-01-29 13:03:30|4498.6|4492.6|4498.1|4492.1|4500|4494|4498|4492|5
1611925420000|2021-01-29 13:03:40|4498|4492|4499|4493|4500.4|4494.4|4498|4492|3
1611925430000|2021-01-29 13:03:50|4499.5|4493.5|4500.4|4494.4|4500.5|4494.5|4499.1|4493.1|2
1611925440000|2021-01-29 13:04:00|4500.5|4494.5|4500.4|4494.4|4500.9|4494.9|4500.4|4494.4|1
1611925450000|2021-01-29 13:04:10|4500.5|4494.5|4499.5|4493.5|4500.5|4494.5|4499.5|4493.5|4
1611925460000|2021-01-29 13:04:20|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|2
1611925470000|2021-01-29 13:04:30|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498|4492|5
1611925480000|2021-01-29 13:04:40|4499|4493|4499.6|4493.6|4500.1|4494.1|4499|4493|1
1611925490000|2021-01-29 13:04:50|4499.5|4493.5|4498.6|4492.6|4499.5|4493.5|4497.3|4491.3|31
1611925500000|2021-01-29 13:05:00|4499|4493|4498.6|4492.6|4499|4493|4498.1|4492.1|7
1611925510000|2021-01-29 13:05:10|4498.3|4492.3|4497|4491|4498.3|4492.3|4496.1|4490.1|3
1611925520000|2021-01-29 13:05:20|4497.7|4491.7|4496.5|4490.5|4497.7|4491.7|4496.5|4490.5|3
1611925530000|2021-01-29 13:05:30|4497|4491|4497.4|4491.4|4497.7|4491.7|4497|4491|4
1611925540000|2021-01-29 13:05:40|4497.7|4491.7|4495.6|4489.6|4497.7|4491.7|4494.8|4488.8|10
1611925550000|2021-01-29 13:05:50|4495.5|4489.5|4496.5|4490.5|4497|4491|4495.5|4489.5|0
1611925560000|2021-01-29 13:06:00|4496.4|4490.4|4496.6|4490.6|4497|4491|4496.4|4490.4|4
1611925570000|2021-01-29 13:06:10|4496.5|4490.5|4497|4491|4497|4491|4496.5|4490.5|2
1611925580000|2021-01-29 13:06:20|4496.6|4490.6|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|3
1611925590000|2021-01-29 13:06:30|4496|4490|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|1
1611925600000|2021-01-29 13:06:40|4495.8|4489.8|4496.8|4490.8|4496.8|4490.8|4495.6|4489.6|1
1611925610000|2021-01-29 13:06:50|4496.6|4490.6|4497.6|4491.6|4498.1|4492.1|4496.6|4490.6|3
1611925620000|2021-01-29 13:07:00|4497.5|4491.5|4498.6|4492.6|4498.6|4492.6|4497|4491|9
1611925630000|2021-01-29 13:07:10|4498.3|4492.3|4498.6|4492.6|4499|4493|4498.3|4492.3|2
1611925640000|2021-01-29 13:07:20|4499.3|4493.3|4500.6|4494.6|4501.1|4495.1|4498.8|4492.8|7
1611925650000|2021-01-29 13:07:30|4500.3|4494.3|4500.6|4494.6|4500.6|4494.6|4500.3|4494.3|1
1611925660000|2021-01-29 13:07:40|4499.8|4493.8|4497.8|4491.8|4499.8|4493.8|4497.3|4491.3|5
1611925670000|2021-01-29 13:07:50|4497.6|4491.6|4497.6|4491.6|4497.8|4491.8|4497.3|4491.3|0
1611925680000|2021-01-29 13:08:00|4497.3|4491.3|4497.9|4491.9|4498.3|4492.3|4497.3|4491.3|3
1611925690000|2021-01-29 13:08:10|4497.3|4491.3|4496.1|4490.1|4497.3|4491.3|4495.3|4489.3|0
1611925700000|2021-01-29 13:08:20|4496.3|4490.3|4497.6|4491.6|4497.6|4491.6|4496.3|4490.3|2
1611925710000|2021-01-29 13:08:30|4498|4492|4498.5|4492.5|4498.5|4492.5|4497.6|4491.6|0
1611925720000|2021-01-29 13:08:40|4499|4493|4498.6|4492.6|4499|4493|4498.6|4492.6|1
1611925740000|2021-01-29 13:09:00|4498.8|4492.8|4499.6|4493.6|4500.3|4494.3|4498.8|4492.8|5
1611925750000|2021-01-29 13:09:10|4499.5|4493.5|4499.8|4493.8|4500.4|4494.4|4498.6|4492.6|0
1611925760000|2021-01-29 13:09:20|4500.6|4494.6|4500.1|4494.1|4500.6|4494.6|4499.8|4493.8|2
1611925770000|2021-01-29 13:09:30|4500.4|4494.4|4499.8|4493.8|4500.8|4494.8|4499.8|4493.8|3
1611925780000|2021-01-29 13:09:40|4499.9|4493.9|4499.8|4493.8|4500.3|4494.3|4499.6|4493.6|0
1611925790000|2021-01-29 13:09:50|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1611925800000|2021-01-29 13:10:00|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.6|4493.6|1
1611925810000|2021-01-29 13:10:10|||||||||2
1611925820000|2021-01-29 13:10:20|4499.3|4493.3|4499.8|4493.8|4499.8|4493.8|4499.3|4493.3|4
1611925830000|2021-01-29 13:10:30|4499.3|4493.3|4499.8|4493.8|4499.8|4493.8|4499.3|4493.3|1
1611925840000|2021-01-29 13:10:40|||||||||2
1611925850000|2021-01-29 13:10:50|4499.9|4493.9|4500.8|4494.8|4500.8|4494.8|4499.9|4493.9|3
1611925860000|2021-01-29 13:11:00|4500.9|4494.9|4500.6|4494.6|4501.3|4495.3|4500.3|4494.3|5
1611925870000|2021-01-29 13:11:10|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|1
1611925880000|2021-01-29 13:11:20|4501.1|4495.1|4501.6|4495.6|4501.8|4495.8|4501.1|4495.1|2
1611925890000|2021-01-29 13:11:30|4502.3|4496.3|4502.8|4496.8|4502.8|4496.8|4501.8|4495.8|3
1611925900000|2021-01-29 13:11:40|4503.1|4497.1|4501.8|4495.8|4503.1|4497.1|4501.3|4495.3|3
1611925910000|2021-01-29 13:11:50|4502.1|4496.1|4501.8|4495.8|4502.3|4496.3|4501.3|4495.3|2
1611925920000|2021-01-29 13:12:00|4501.3|4495.3|4501.3|4495.3|4501.6|4495.6|4500.6|4494.6|9
1611925930000|2021-01-29 13:12:10|4502|4496|4502.8|4496.8|4503.1|4497.1|4502|4496|2
1611925940000|2021-01-29 13:12:20|4502.3|4496.3|4501.5|4495.5|4502.3|4496.3|4501.5|4495.5|1
1611925950000|2021-01-29 13:12:30|4501.8|4495.8|4501.1|4495.1|4502.1|4496.1|4501.1|4495.1|2
1611925960000|2021-01-29 13:12:40|4501.6|4495.6|4500.8|4494.8|4502|4496|4500.6|4494.6|1
1611925970000|2021-01-29 13:12:50|||||||||1
1611925980000|2021-01-29 13:13:00|4501.1|4495.1|4500.8|4494.8|4501.1|4495.1|4500.4|4494.4|3
1611925990000|2021-01-29 13:13:10|4501.3|4495.3|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|1
1611926000000|2021-01-29 13:13:20|4502|4496|4501.6|4495.6|4502|4496|4501.1|4495.1|4
1611926010000|2021-01-29 13:13:30|4502|4496|4502.5|4496.5|4502.5|4496.5|4502|4496|3
1611926020000|2021-01-29 13:13:40|4502.9|4496.9|4502.5|4496.5|4502.9|4496.9|4501.6|4495.6|2
1611926030000|2021-01-29 13:13:50|4502.1|4496.1|4501.6|4495.6|4502.1|4496.1|4501.1|4495.1|1
1611926040000|2021-01-29 13:14:00|4501.3|4495.3|4501.3|4495.3|4501.6|4495.6|4500.6|4494.6|4
1611926050000|2021-01-29 13:14:10|4501.6|4495.6|4501.6|4495.6|4501.8|4495.8|4501.3|4495.3|3
1611926060000|2021-01-29 13:14:20|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4500.8|4494.8|1
1611926070000|2021-01-29 13:14:30|4501.6|4495.6|4502.3|4496.3|4502.6|4496.6|4501.6|4495.6|6
1611926080000|2021-01-29 13:14:40|4502.6|4496.6|4503.1|4497.1|4503.1|4497.1|4502.1|4496.1|2
1611926090000|2021-01-29 13:14:50|4503|4497|4503.6|4497.6|4503.6|4497.6|4503|4497|2
1611926100000|2021-01-29 13:15:00|4503.5|4497.5|4503.9|4497.9|4503.9|4497.9|4503.1|4497.1|2
1611926110000|2021-01-29 13:15:10|4503.1|4497.1|4503|4497|4503.4|4497.4|4502.6|4496.6|6
1611926120000|2021-01-29 13:15:20|4503.4|4497.4|4501.6|4495.6|4503.9|4497.9|4501.6|4495.6|5
1611926130000|2021-01-29 13:15:30|4502|4496|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|2
1611926140000|2021-01-29 13:15:40|4502.5|4496.5|4501.6|4495.6|4502.5|4496.5|4501.6|4495.6|3
1611926160000|2021-01-29 13:16:00|4501.3|4495.3|4501.6|4495.6|4501.6|4495.6|4501.3|4495.3|0
1611926170000|2021-01-29 13:16:10|4502|4496|4502|4496|4502|4496|4502|4496|0
1611926180000|2021-01-29 13:16:20|4501.6|4495.6|4501.6|4495.6|4502.5|4496.5|4501.6|4495.6|2
1611926190000|2021-01-29 13:16:30|4502.1|4496.1|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1611926200000|2021-01-29 13:16:40|4502|4496|4501.6|4495.6|4502|4496|4501.6|4495.6|1
1611926210000|2021-01-29 13:16:50|4502|4496|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|5
1611926220000|2021-01-29 13:17:00|4502.5|4496.5|4501.6|4495.6|4502.6|4496.6|4501.6|4495.6|2
1611926230000|2021-01-29 13:17:10|4502|4496|4502.5|4496.5|4502.5|4496.5|4502|4496|3
1611926240000|2021-01-29 13:17:20|4502.1|4496.1|4502.1|4496.1|4502.5|4496.5|4501.6|4495.6|1
1611926250000|2021-01-29 13:17:30|4502|4496|4503.5|4497.5|4503.5|4497.5|4502|4496|0
1611926260000|2021-01-29 13:17:40|4503.9|4497.9|4503|4497|4503.9|4497.9|4503|4497|1
1611926270000|2021-01-29 13:17:50|4502.6|4496.6|4503|4497|4503|4497|4502.6|4496.6|1
1611926280000|2021-01-29 13:18:00|4503.4|4497.4|4504|4498|4504.1|4498.1|4503.4|4497.4|1
1611926290000|2021-01-29 13:18:10|4503.5|4497.5|4504|4498|4504|4498|4503.3|4497.3|4
1611926300000|2021-01-29 13:18:20|4503.3|4497.3|4503|4497|4503.6|4497.6|4503|4497|4
1611926310000|2021-01-29 13:18:30|4502.3|4496.3|4502|4496|4503|4497|4502|4496|5
1611926320000|2021-01-29 13:18:40|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502|4496|0
1611926330000|2021-01-29 13:18:50|4503.1|4497.1|4503.1|4497.1|4503.6|4497.6|4502.6|4496.6|0
1611926340000|2021-01-29 13:19:00|4503.5|4497.5|4503.6|4497.6|4504|4498|4503.5|4497.5|3
1611926360000|2021-01-29 13:19:20|4503.3|4497.3|4502.6|4496.6|4503.3|4497.3|4502.6|4496.6|3
1611926370000|2021-01-29 13:19:30|4502.5|4496.5|4502.5|4496.5|4503|4497|4502.1|4496.1|1
1611926380000|2021-01-29 13:19:40|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|16
1611926390000|2021-01-29 13:19:50|4501|4495|4500.3|4494.3|4501|4495|4500.3|4494.3|1
1611926400000|2021-01-29 13:20:00|4500.6|4494.6|4500.3|4494.3|4500.6|4494.6|4500.3|4494.3|4
1611926410000|2021-01-29 13:20:10|4500.6|4494.6|4500.6|4494.6|4502.1|4496.1|4500.6|4494.6|12
1611926420000|2021-01-29 13:20:20|4500.3|4494.3|4500.1|4494.1|4500.6|4494.6|4500|4494|1
1611926430000|2021-01-29 13:20:30|4500|4494|4497.8|4491.8|4500|4494|4497.8|4491.8|9
1611926440000|2021-01-29 13:20:40|4497.1|4491.1|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|1
1611926450000|2021-01-29 13:20:50|4496.9|4490.9|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|1
1611926460000|2021-01-29 13:21:00|4497.6|4491.6|4498|4492|4498.1|4492.1|4497.6|4491.6|2
1611926470000|2021-01-29 13:21:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.5|4491.5|2
1611926480000|2021-01-29 13:21:20|4498.5|4492.5|4498.6|4492.6|4498.6|4492.6|4498.5|4492.5|1
1611926500000|2021-01-29 13:21:40|4498.1|4492.1|4498.5|4492.5|4498.5|4492.5|4498.1|4492.1|0
1611926510000|2021-01-29 13:21:50|4499|4493|4497.5|4491.5|4499|4493|4497.5|4491.5|2
1611926520000|2021-01-29 13:22:00|4498.1|4492.1|4497.8|4491.8|4498.1|4492.1|4497.8|4491.8|2
1611926530000|2021-01-29 13:22:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1611926540000|2021-01-29 13:22:20|4498|4492|4498.3|4492.3|4498.3|4492.3|4498|4492|0
1611926550000|2021-01-29 13:22:30|4499|4493|4499.1|4493.1|4499.6|4493.6|4499|4493|3
1611926560000|2021-01-29 13:22:40|4499.6|4493.6|4499.6|4493.6|4500|4494|4499.6|4493.6|1
1611926570000|2021-01-29 13:22:50|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1611926580000|2021-01-29 13:23:00|4498.5|4492.5|4498.6|4492.6|4498.6|4492.6|4498.5|4492.5|0
1611926590000|2021-01-29 13:23:10|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.1|4492.1|0
1611926600000|2021-01-29 13:23:20|4498.6|4492.6|4498.5|4492.5|4498.6|4492.6|4498.5|4492.5|2
1611926610000|2021-01-29 13:23:30|4498.6|4492.6|4499.6|4493.6|4499.6|4493.6|4498.6|4492.6|1
1611926620000|2021-01-29 13:23:40|4500|4494|4500|4494|4500|4494|4500|4494|0
1611926630000|2021-01-29 13:23:50|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1611926640000|2021-01-29 13:24:00|4500|4494|4500.5|4494.5|4501|4495|4500|4494|6
1611926650000|2021-01-29 13:24:10|4500.8|4494.8|4501|4495|4501|4495|4500.8|4494.8|0
1611926660000|2021-01-29 13:24:20|4501.3|4495.3|4501|4495|4501.8|4495.8|4501|4495|1
1611926670000|2021-01-29 13:24:30|4500.8|4494.8|4500|4494|4500.8|4494.8|4500|4494|1
1611926680000|2021-01-29 13:24:40|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|1
1611926700000|2021-01-29 13:25:00|4499.3|4493.3|4499.6|4493.6|4500|4494|4499|4493|14
1611926710000|2021-01-29 13:25:10|4499.3|4493.3|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|4
1611926720000|2021-01-29 13:25:20|4500|4494|4500|4494|4500|4494|4500|4494|0
1611926730000|2021-01-29 13:25:30|4501|4495|4500.6|4494.6|4501|4495|4500.6|4494.6|3
1611926740000|2021-01-29 13:25:40|4501|4495|4499.6|4493.6|4501|4495|4499.5|4493.5|2
1611926750000|2021-01-29 13:25:50|4500|4494|4501|4495|4501|4495|4500|4494|1
1611926760000|2021-01-29 13:26:00|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|2
1611926770000|2021-01-29 13:26:10|4501|4495|4500.5|4494.5|4501|4495|4500.5|4494.5|1
1611926780000|2021-01-29 13:26:20|4501|4495|4501.3|4495.3|4501.5|4495.5|4501|4495|4
1611926790000|2021-01-29 13:26:30|4501|4495|4498.3|4492.3|4501|4495|4497.9|4491.9|4
1611926800000|2021-01-29 13:26:40|4497.8|4491.8|4499.3|4493.3|4499.9|4493.9|4497.8|4491.8|5
1611926810000|2021-01-29 13:26:50|4499.8|4493.8|4499.3|4493.3|4500.3|4494.3|4499.3|4493.3|2
1611926820000|2021-01-29 13:27:00|4498.9|4492.9|4499.3|4493.3|4499.3|4493.3|4498.9|4492.9|1
1611926840000|2021-01-29 13:27:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|1
1611926850000|2021-01-29 13:27:30|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1611926870000|2021-01-29 13:27:50|4499.9|4493.9|4499.3|4493.3|4499.9|4493.9|4499.3|4493.3|0
1611926880000|2021-01-29 13:28:00|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|1
1611926890000|2021-01-29 13:28:10|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|0
1611926900000|2021-01-29 13:28:20|4499.3|4493.3|4499.8|4493.8|4499.8|4493.8|4499.3|4493.3|5
1611926910000|2021-01-29 13:28:30|4500.3|4494.3|4499.8|4493.8|4500.3|4494.3|4499.8|4493.8|0
1611926920000|2021-01-29 13:28:40|4499.3|4493.3|4500.3|4494.3|4500.3|4494.3|4499.3|4493.3|0
1611926930000|2021-01-29 13:28:50|4499.8|4493.8|4498.8|4492.8|4500|4494|4498.6|4492.6|3
1611926940000|2021-01-29 13:29:00|4499.3|4493.3|4498.8|4492.8|4499.3|4493.3|4498.8|4492.8|2
1611926950000|2021-01-29 13:29:10|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|0
1611926960000|2021-01-29 13:29:20|4498.8|4492.8|4498.3|4492.3|4499.3|4493.3|4498.3|4492.3|2
1611926970000|2021-01-29 13:29:30|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.3|4492.3|1
1611926980000|2021-01-29 13:29:40|4498.3|4492.3|4499.1|4493.1|4499.1|4493.1|4498.3|4492.3|0
1611926990000|2021-01-29 13:29:50|4499.3|4493.3|4496.9|4490.9|4499.3|4493.3|4496.9|4490.9|4
1611927000000|2021-01-29 13:30:00|4497.2|4491.2|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|3
1611927010000|2021-01-29 13:30:10|4497.2|4491.2|4496.9|4490.9|4497.6|4491.6|4496.4|4490.4|3
1611927020000|2021-01-29 13:30:20|4496.7|4490.7|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|0
1611927030000|2021-01-29 13:30:30|4497.2|4491.2|4496.7|4490.7|4497.6|4491.6|4496.7|4490.7|1
1611927040000|2021-01-29 13:30:40|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1611927050000|2021-01-29 13:30:50|4496.7|4490.7|4497.7|4491.7|4498.2|4492.2|4496.7|4490.7|3
1611927060000|2021-01-29 13:31:00|4497.9|4491.9|4498.6|4492.6|4498.7|4492.7|4497.9|4491.9|1
1611927090000|2021-01-29 13:31:30|4498.7|4492.7|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|3
1611927100000|2021-01-29 13:31:40|4498.2|4492.2|4498.2|4492.2|4499.6|4493.6|4498.2|4492.2|4
1611927110000|2021-01-29 13:31:50|4498.6|4492.6|4498.6|4492.6|4499.2|4493.2|4498.2|4492.2|4
1611927120000|2021-01-29 13:32:00|4498.7|4492.7|4498.7|4492.7|4499.2|4493.2|4498.2|4492.2|4
1611927140000|2021-01-29 13:32:20|4499.1|4493.1|4498.1|4492.1|4499.2|4493.2|4498.1|4492.1|5
1611927160000|2021-01-29 13:32:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|1
1611927170000|2021-01-29 13:32:50|4497.7|4491.7|4497.5|4491.5|4497.7|4491.7|4497.2|4491.2|0
1611927180000|2021-01-29 13:33:00|4497.6|4491.6|4497.6|4491.6|4498.2|4492.2|4497.2|4491.2|10
1611927190000|2021-01-29 13:33:10|4497.7|4491.7|4498.1|4492.1|4498.2|4492.2|4497.6|4491.6|1
1611927200000|2021-01-29 13:33:20|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4497.6|4491.6|1
1611927210000|2021-01-29 13:33:30|4498.7|4492.7|4497.7|4491.7|4498.7|4492.7|4497.2|4491.2|6
1611927220000|2021-01-29 13:33:40|4497.2|4491.2|4496.9|4490.9|4497.2|4491.2|4496.7|4490.7|1
1611927230000|2021-01-29 13:33:50|4497.2|4491.2|4496.9|4490.9|4497.2|4491.2|4496.9|4490.9|1
1611927240000|2021-01-29 13:34:00|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1611927260000|2021-01-29 13:34:20|4497.9|4491.9|4498.1|4492.1|4498.2|4492.2|4497.6|4491.6|6
1611927270000|2021-01-29 13:34:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1611927280000|2021-01-29 13:34:40|4496.7|4490.7|4497.2|4491.2|4497.6|4491.6|4496.7|4490.7|2
1611927290000|2021-01-29 13:34:50|4497.6|4491.6|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|2
1611927300000|2021-01-29 13:35:00|4498|4492|4498.6|4492.6|4498.6|4492.6|4498|4492|11
1611927310000|2021-01-29 13:35:10|4498.5|4492.5|4498.6|4492.6|4498.6|4492.6|4498.5|4492.5|1
1611927320000|2021-01-29 13:35:20|4498.5|4492.5|4498|4492|4498.5|4492.5|4497.6|4491.6|2
1611927330000|2021-01-29 13:35:30|4498.1|4492.1|4498.1|4492.1|4499|4493|4498.1|4492.1|2
1611927340000|2021-01-29 13:35:40|4498.5|4492.5|4497.2|4491.2|4498.6|4492.6|4496|4490|3
1611927350000|2021-01-29 13:35:50|4497.6|4491.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|1
1611927360000|2021-01-29 13:36:00|4497.5|4491.5|4497.5|4491.5|4497.8|4491.8|4497.5|4491.5|2
1611927380000|2021-01-29 13:36:20|4498|4492|4498.3|4492.3|4498.5|4492.5|4497.6|4491.6|7
1611927390000|2021-01-29 13:36:30|4498|4492|4498|4492|4498|4492|4498|4492|0
1611927400000|2021-01-29 13:36:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|2
1611927410000|2021-01-29 13:36:50|4497|4491|4497.6|4491.6|4497.6|4491.6|4497|4491|6
1611927420000|2021-01-29 13:37:00|4498.1|4492.1|4497.7|4491.7|4498.1|4492.1|4497.6|4491.6|2
1611927430000|2021-01-29 13:37:10|4497.6|4491.6|4498|4492|4498|4492|4497.1|4491.1|1
1611927450000|2021-01-29 13:37:30|4498.3|4492.3|4497.7|4491.7|4498.3|4492.3|4497.2|4491.2|11
1611927460000|2021-01-29 13:37:40|4497.6|4491.6|4497.2|4491.2|4498.1|4492.1|4497.2|4491.2|1
1611927470000|2021-01-29 13:37:50|4497.6|4491.6|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|11
1611927480000|2021-01-29 13:38:00|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.1|4491.1|7
1611927490000|2021-01-29 13:38:10|4498|4492|4496.7|4490.7|4498|4492|4496.7|4490.7|6
1611927500000|2021-01-29 13:38:20|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4496.2|4490.2|4
1611927510000|2021-01-29 13:38:30|4496.7|4490.7|4496.7|4490.7|4497.2|4491.2|4496.6|4490.6|6
1611927520000|2021-01-29 13:38:40|4496.2|4490.2|4496.2|4490.2|4496.7|4490.7|4496.2|4490.2|7
1611927530000|2021-01-29 13:38:50|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|6
1611927540000|2021-01-29 13:39:00|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4495.9|4489.9|4
1611927550000|2021-01-29 13:39:10|4496.4|4490.4|4496.1|4490.1|4497.2|4491.2|4496.1|4490.1|9
1611927560000|2021-01-29 13:39:20|4496.4|4490.4|4497.4|4491.4|4497.4|4491.4|4496.4|4490.4|7
1611927570000|2021-01-29 13:39:30|4498.1|4492.1|4497.9|4491.9|4498.2|4492.2|4497.4|4491.4|14
1611927580000|2021-01-29 13:39:40|4498.2|4492.2|4497.9|4491.9|4498.2|4492.2|4497.9|4491.9|3
1611927590000|2021-01-29 13:39:50|4497.4|4491.4|4497.4|4491.4|4497.7|4491.7|4497.4|4491.4|0
1611927600000|2021-01-29 13:40:00|4497.7|4491.7|4497.9|4491.9|4498|4492|4497.7|4491.7|14
1611927610000|2021-01-29 13:40:10|4498.2|4492.2|4497.2|4491.2|4498.2|4492.2|4496.9|4490.9|3
1611927620000|2021-01-29 13:40:20|4497.7|4491.7|4497.7|4491.7|4498.1|4492.1|4497.7|4491.7|5
1611927630000|2021-01-29 13:40:30|4497.6|4491.6|4497.2|4491.2|4497.7|4491.7|4497.2|4491.2|1
1611927640000|2021-01-29 13:40:40|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.4|4491.4|1
1611927650000|2021-01-29 13:40:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|3
1611927660000|2021-01-29 13:41:00|4498.2|4492.2|4498.2|4492.2|4498.9|4492.9|4497.9|4491.9|8
1611927670000|2021-01-29 13:41:10|4498.7|4492.7|4498.6|4492.6|4498.7|4492.7|4498.2|4492.2|4
1611927680000|2021-01-29 13:41:20|4498.7|4492.7|4498.2|4492.2|4499.2|4493.2|4498.2|4492.2|5
1611927690000|2021-01-29 13:41:30|4497.9|4491.9|4498.6|4492.6|4498.6|4492.6|4497.9|4491.9|7
1611927700000|2021-01-29 13:41:40|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4498.6|4492.6|13
1611927710000|2021-01-29 13:41:50|4499.5|4493.5|4499.6|4493.6|4500|4494|4498.6|4492.6|4
1611927720000|2021-01-29 13:42:00|4499.2|4493.2|4498.2|4492.2|4499.2|4493.2|4498.2|4492.2|1
1611927730000|2021-01-29 13:42:10|4499|4493|4498.2|4492.2|4499|4493|4498.2|4492.2|6
1611927740000|2021-01-29 13:42:20|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|1
1611927750000|2021-01-29 13:42:30|4497.6|4491.6|4499.6|4493.6|4499.7|4493.7|4497.6|4491.6|7
1611927760000|2021-01-29 13:42:40|4500|4494|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|4
1611927770000|2021-01-29 13:42:50|4500.2|4494.2|4500.5|4494.5|4501|4495|4500.2|4494.2|2
1611927780000|2021-01-29 13:43:00|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4498.7|4492.7|6
1611927790000|2021-01-29 13:43:10|4500|4494|4500.6|4494.6|4501|4495|4500|4494|2
1611927810000|2021-01-29 13:43:30|4500.2|4494.2|4500.6|4494.6|4500.6|4494.6|4500.2|4494.2|1
1611927820000|2021-01-29 13:43:40|4501.1|4495.1|4503.5|4497.5|4503.5|4497.5|4500.6|4494.6|20
1611927830000|2021-01-29 13:43:50|4503.3|4497.3|4502.6|4496.6|4503.5|4497.5|4502.5|4496.5|4
1611927840000|2021-01-29 13:44:00|4502.2|4496.2|4501.4|4495.4|4502.2|4496.2|4500.7|4494.7|4
1611927850000|2021-01-29 13:44:10|4501.2|4495.2|4502.4|4496.4|4502.7|4496.7|4500.9|4494.9|6
1611927860000|2021-01-29 13:44:20|4502|4496|4501.4|4495.4|4502|4496|4501|4495|5
1611927870000|2021-01-29 13:44:30|4501|4495|4500.7|4494.7|4501.4|4495.4|4500.7|4494.7|2
1611927880000|2021-01-29 13:44:40|4500.4|4494.4|4501|4495|4501.4|4495.4|4500.4|4494.4|2
1611927890000|2021-01-29 13:44:50|4501.4|4495.4|4501|4495|4501.4|4495.4|4500.6|4494.6|2
1611930600000|2021-01-29 14:30:00|4508.3|4502.3|4515.8|4509.8|4515.8|4509.8|4504.7|4498.7|416
1611930610000|2021-01-29 14:30:10|4515|4509|4506.7|4500.7|4515|4509|4505.7|4499.7|56
1611930620000|2021-01-29 14:30:20|4506.9|4500.9|4516.5|4510.5|4518.2|4512.2|4506.7|4500.7|90
1611930630000|2021-01-29 14:30:30|4515.8|4509.8|4515|4509|4519.5|4513.5|4513.8|4507.8|41
1611930640000|2021-01-29 14:30:40|4515.3|4509.3|4517.1|4511.1|4517.8|4511.8|4514|4508|37
1611930650000|2021-01-29 14:30:50|4515.9|4509.9|4512.5|4506.5|4518.5|4512.5|4511.6|4505.6|57
1611930660000|2021-01-29 14:31:00|4512.6|4506.6|4504.6|4498.6|4513.1|4507.1|4504.6|4498.6|40
1611930670000|2021-01-29 14:31:10|4503.9|4497.9|4499.3|4493.3|4505.3|4499.3|4499.3|4493.3|54
1611930680000|2021-01-29 14:31:20|4499.1|4493.1|4497.8|4491.8|4499.9|4493.9|4495.5|4489.5|31
1611930690000|2021-01-29 14:31:30|4497.4|4491.4|4491.2|4485.2|4499.8|4493.8|4491.2|4485.2|75
1611930700000|2021-01-29 14:31:40|4490.9|4484.9|4490.2|4484.2|4491|4485|4486.8|4480.8|151
1611930710000|2021-01-29 14:31:50|4491|4485|4493.3|4487.3|4494.9|4488.9|4491|4485|50
1611930720000|2021-01-29 14:32:00|4492.9|4486.9|4492.4|4486.4|4493.6|4487.6|4489.3|4483.3|32
1611930730000|2021-01-29 14:32:10|4492.8|4486.8|4493.3|4487.3|4496.6|4490.6|4491.8|4485.8|43
1611930740000|2021-01-29 14:32:20|4493.8|4487.8|4497.4|4491.4|4497.7|4491.7|4493.8|4487.8|24
1611930750000|2021-01-29 14:32:30|4497|4491|4492.9|4486.9|4497.4|4491.4|4492.9|4486.9|23
1611930760000|2021-01-29 14:32:40|4493.4|4487.4|4490.4|4484.4|4495.2|4489.2|4489.9|4483.9|49
1611930770000|2021-01-29 14:32:50|4490.2|4484.2|4489.4|4483.4|4491.2|4485.2|4488.9|4482.9|24
1611930780000|2021-01-29 14:33:00|4489.1|4483.1|4489.1|4483.1|4492.4|4486.4|4488.9|4482.9|68
1611930790000|2021-01-29 14:33:10|4489.6|4483.6|4492.1|4486.1|4492.1|4486.1|4488.4|4482.4|25
1611930800000|2021-01-29 14:33:20|4492.6|4486.6|4494.5|4488.5|4495.6|4489.6|4491.3|4485.3|30
1611930810000|2021-01-29 14:33:30|4494.6|4488.6|4497.6|4491.6|4497.6|4491.6|4493.5|4487.5|30
1611930820000|2021-01-29 14:33:40|4497.5|4491.5|4496.4|4490.4|4499.7|4493.7|4496.4|4490.4|33
1611930830000|2021-01-29 14:33:50|4496|4490|4497.4|4491.4|4497.4|4491.4|4495.7|4489.7|8
1611930840000|2021-01-29 14:34:00|4497.7|4491.7|4499.2|4493.2|4502.6|4496.6|4497.7|4491.7|48
1611930850000|2021-01-29 14:34:10|4499.4|4493.4|4499.7|4493.7|4501.2|4495.2|4498.9|4492.9|15
1611930860000|2021-01-29 14:34:20|4498.1|4492.1|4496.2|4490.2|4498.4|4492.4|4496.2|4490.2|54
1611930870000|2021-01-29 14:34:30|4497|4491|4500.8|4494.8|4502|4496|4497|4491|28
1611930880000|2021-01-29 14:34:40|4501.2|4495.2|4497.1|4491.1|4501.2|4495.2|4496.1|4490.1|23
1611930890000|2021-01-29 14:34:50|4496.4|4490.4|4494.1|4488.1|4496.4|4490.4|4493.7|4487.7|25
1611930900000|2021-01-29 14:35:00|4493.7|4487.7|4491.7|4485.7|4493.7|4487.7|4490.6|4484.6|25
1611930910000|2021-01-29 14:35:10|4491.4|4485.4|4489.4|4483.4|4491.4|4485.4|4485|4479|28
1611930920000|2021-01-29 14:35:20|4490|4484|4488.5|4482.5|4493.4|4487.4|4488.5|4482.5|18
1611930930000|2021-01-29 14:35:30|4488.6|4482.6|4492.4|4486.4|4492.4|4486.4|4488.5|4482.5|15
1611930940000|2021-01-29 14:35:40|4491.4|4485.4|4490|4484|4492.7|4486.7|4490|4484|18
1611930950000|2021-01-29 14:35:50|4489.5|4483.5|4488.4|4482.4|4489.5|4483.5|4486.3|4480.3|37
1611930960000|2021-01-29 14:36:00|4488.5|4482.5|4488.4|4482.4|4489.6|4483.6|4486.6|4480.6|28
1611930970000|2021-01-29 14:36:10|4488|4482|4488.6|4482.6|4489|4483|4486.6|4480.6|23
1611930980000|2021-01-29 14:36:20|4487.5|4481.5|4484.6|4478.6|4488|4482|4483.6|4477.6|25
1611930990000|2021-01-29 14:36:30|4485|4479|4487.4|4481.4|4487.4|4481.4|4483.6|4477.6|14
1611931000000|2021-01-29 14:36:40|4486.9|4480.9|4489.6|4483.6|4490|4484|4481.4|4475.4|74
1611931010000|2021-01-29 14:36:50|4490|4484|4489.4|4483.4|4490.5|4484.5|4488.9|4482.9|52
1611931020000|2021-01-29 14:37:00|4489.9|4483.9|4491|4485|4491|4485|4489|4483|54
1611931030000|2021-01-29 14:37:10|4490|4484|4489.4|4483.4|4490.9|4484.9|4489|4483|29
1611931040000|2021-01-29 14:37:20|4489.9|4483.9|4490.4|4484.4|4491.9|4485.9|4488.9|4482.9|19
1611931050000|2021-01-29 14:37:30|4490.6|4484.6|4491.4|4485.4|4491.7|4485.7|4489.4|4483.4|41
1611931060000|2021-01-29 14:37:40|4490.9|4484.9|4488.9|4482.9|4490.9|4484.9|4488.9|4482.9|14
1611931070000|2021-01-29 14:37:50|4489.1|4483.1|4491.9|4485.9|4491.9|4485.9|4489.1|4483.1|7
1611931080000|2021-01-29 14:38:00|4491.4|4485.4|4486.6|4480.6|4491.4|4485.4|4485|4479|45
1611931090000|2021-01-29 14:38:10|4487|4481|4484.6|4478.6|4487|4481|4484.6|4478.6|11
1611931100000|2021-01-29 14:38:20|4484.3|4478.3|4484.6|4478.6|4484.6|4478.6|4483.8|4477.8|8
1611931110000|2021-01-29 14:38:30|4485|4479|4485.4|4479.4|4486.6|4480.6|4485|4479|21
1611931120000|2021-01-29 14:38:40|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4483.3|4477.3|16
1611931130000|2021-01-29 14:38:50|4484.3|4478.3|4485.3|4479.3|4485.3|4479.3|4483.3|4477.3|10
1611931140000|2021-01-29 14:39:00|4484.3|4478.3|4483.4|4477.4|4485.3|4479.3|4483.4|4477.4|28
1611931150000|2021-01-29 14:39:10|4484.7|4478.7|4485.7|4479.7|4488.4|4482.4|4484.7|4478.7|46
1611931160000|2021-01-29 14:39:20|4485.8|4479.8|4482.5|4476.5|4486.7|4480.7|4482.5|4476.5|25
1611931170000|2021-01-29 14:39:30|4482.4|4476.4|4482.2|4476.2|4482.9|4476.9|4481.5|4475.5|13
1611931180000|2021-01-29 14:39:40|4481.9|4475.9|4481.5|4475.5|4483.5|4477.5|4481.5|4475.5|13
1611931190000|2021-01-29 14:39:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482|4476|9
1611931200000|2021-01-29 14:40:00|4482|4476|4479.3|4473.3|4483.4|4477.4|4478.3|4472.3|50
1611931210000|2021-01-29 14:40:10|4479|4473|4479.7|4473.7|4481.4|4475.4|4478.8|4472.8|19
1611931220000|2021-01-29 14:40:20|4480|4474|4481|4475|4481.2|4475.2|4480|4474|5
1611931230000|2021-01-29 14:40:30|4480.2|4474.2|4478.2|4472.2|4480.5|4474.5|4477.2|4471.2|34
1611931240000|2021-01-29 14:40:40|4478.7|4472.7|4474.3|4468.3|4478.7|4472.7|4473.5|4467.5|28
1611931250000|2021-01-29 14:40:50|4475.4|4469.4|4477.7|4471.7|4477.7|4471.7|4475.4|4469.4|42
1611931260000|2021-01-29 14:41:00|4478|4472|4479.8|4473.8|4479.8|4473.8|4478|4472|18
1611931270000|2021-01-29 14:41:10|4479.5|4473.5|4477.2|4471.2|4480|4474|4477.2|4471.2|14
1611931280000|2021-01-29 14:41:20|4477.3|4471.3|4476.3|4470.3|4477.3|4471.3|4475.8|4469.8|4
1611931290000|2021-01-29 14:41:30|4476.7|4470.7|4474.9|4468.9|4476.7|4470.7|4473.9|4467.9|6
1611931300000|2021-01-29 14:41:40|4474.7|4468.7|4473.4|4467.4|4475.3|4469.3|4473.4|4467.4|8
1611931310000|2021-01-29 14:41:50|4473.7|4467.7|4474.8|4468.8|4475.3|4469.3|4473.7|4467.7|13
1611931320000|2021-01-29 14:42:00|4474.9|4468.9|4477.8|4471.8|4477.8|4471.8|4474.9|4468.9|16
1611931330000|2021-01-29 14:42:10|4478.7|4472.7|4480.3|4474.3|4480.3|4474.3|4478.7|4472.7|19
1611931340000|2021-01-29 14:42:20|4480.7|4474.7|4479.8|4473.8|4480.7|4474.7|4479.8|4473.8|1
1611931350000|2021-01-29 14:42:30|4480.2|4474.2|4480.2|4474.2|4480.8|4474.8|4480.2|4474.2|26
1611931360000|2021-01-29 14:42:40|4479.8|4473.8|4481.2|4475.2|4481.8|4475.8|4479.8|4473.8|20
1611931370000|2021-01-29 14:42:50|4481.3|4475.3|4490.9|4484.9|4490.9|4484.9|4481.3|4475.3|66
1611931380000|2021-01-29 14:43:00|4489.9|4483.9|4488.3|4482.3|4491.8|4485.8|4487.9|4481.9|17
1611931390000|2021-01-29 14:43:10|4488.5|4482.5|4489.6|4483.6|4490.9|4484.9|4487.9|4481.9|26
1611931400000|2021-01-29 14:43:20|4489.4|4483.4|4487.6|4481.6|4489.4|4483.4|4487.6|4481.6|8
1611931410000|2021-01-29 14:43:30|4488|4482|4489.6|4483.6|4489.6|4483.6|4487.6|4481.6|35
1611931420000|2021-01-29 14:43:40|4489.1|4483.1|4492.1|4486.1|4493.5|4487.5|4489.1|4483.1|10
1611931430000|2021-01-29 14:43:50|4493.1|4487.1|4492.9|4486.9|4493.8|4487.8|4492.8|4486.8|29
1611931440000|2021-01-29 14:44:00|4493.3|4487.3|4494.1|4488.1|4494.6|4488.6|4493.3|4487.3|16
1611931450000|2021-01-29 14:44:10|4494|4488|4493.8|4487.8|4494.6|4488.6|4493.6|4487.6|9
1611931460000|2021-01-29 14:44:20|4493.6|4487.6|4493.8|4487.8|4493.9|4487.9|4493.3|4487.3|18
1611931470000|2021-01-29 14:44:30|4493.6|4487.6|4493.3|4487.3|4493.9|4487.9|4493.3|4487.3|10
1611931490000|2021-01-29 14:44:50|4493.6|4487.6|4494.9|4488.9|4494.9|4488.9|4492.9|4486.9|17
1611931500000|2021-01-29 14:45:00|4494.3|4488.3|4490.1|4484.1|4494.3|4488.3|4490.1|4484.1|26
1611931510000|2021-01-29 14:45:10|4489.8|4483.8|4486.3|4480.3|4489.8|4483.8|4486.3|4480.3|38
1611931520000|2021-01-29 14:45:20|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4484.5|4478.5|13
1611931530000|2021-01-29 14:45:30|4486.3|4480.3|4484.5|4478.5|4487.9|4481.9|4484.4|4478.4|17
1611931540000|2021-01-29 14:45:40|4484.4|4478.4|4479.9|4473.9|4484.4|4478.4|4479.9|4473.9|28
1611931550000|2021-01-29 14:45:50|4480|4474|4482.9|4476.9|4483.5|4477.5|4479.9|4473.9|11
1611931560000|2021-01-29 14:46:00|4483.4|4477.4|4485|4479|4486.3|4480.3|4482.9|4476.9|20
1611931570000|2021-01-29 14:46:10|4485.2|4479.2|4482.9|4476.9|4485.9|4479.9|4482.9|4476.9|16
1611931590000|2021-01-29 14:46:30|4483.3|4477.3|4481.6|4475.6|4484.4|4478.4|4481.4|4475.4|26
1611931600000|2021-01-29 14:46:40|4481.3|4475.3|4482.1|4476.1|4482.1|4476.1|4481.3|4475.3|12
1611931610000|2021-01-29 14:46:50|4481.6|4475.6|4482|4476|4482.8|4476.8|4481.3|4475.3|16
1611931620000|2021-01-29 14:47:00|4481.6|4475.6|4481.3|4475.3|4481.8|4475.8|4481|4475|10
1611931630000|2021-01-29 14:47:10|4481|4475|4479.5|4473.5|4481|4475|4479.5|4473.5|9
1611931640000|2021-01-29 14:47:20|4479.8|4473.8|4480.3|4474.3|4480.5|4474.5|4479.8|4473.8|11
1611931650000|2021-01-29 14:47:30|4480.8|4474.8|4479.6|4473.6|4480.8|4474.8|4479.4|4473.4|8
1611931660000|2021-01-29 14:47:40|4479.3|4473.3|4481.3|4475.3|4481.5|4475.5|4479.3|4473.3|11
1611931670000|2021-01-29 14:47:50|4482|4476|4477.7|4471.7|4482|4476|4477.7|4471.7|36
1611931680000|2021-01-29 14:48:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4476.3|4470.3|19
1611931690000|2021-01-29 14:48:10|4477.3|4471.3|4476.3|4470.3|4477.3|4471.3|4475.5|4469.5|33
1611931700000|2021-01-29 14:48:20|4476.5|4470.5|4475.5|4469.5|4476.5|4470.5|4475.1|4469.1|5
1611931710000|2021-01-29 14:48:30|4475.3|4469.3|4474.3|4468.3|4476|4470|4474|4468|17
1611931720000|2021-01-29 14:48:40|4474.7|4468.7|4475.2|4469.2|4475.9|4469.9|4474|4468|15
1611931730000|2021-01-29 14:48:50|4475.6|4469.6|4477.7|4471.7|4478.4|4472.4|4475.6|4469.6|5
1611931740000|2021-01-29 14:49:00|4478.1|4472.1|4476.2|4470.2|4478.1|4472.1|4476.2|4470.2|5
1611931750000|2021-01-29 14:49:10|4476.3|4470.3|4474.1|4468.1|4476.7|4470.7|4473.6|4467.6|10
1611931760000|2021-01-29 14:49:20|4471.9|4465.9|4465|4459|4471.9|4465.9|4464.6|4458.6|52
1611931770000|2021-01-29 14:49:30|4464.1|4458.1|4465.1|4459.1|4465.8|4459.8|4462.1|4456.1|39
1611931780000|2021-01-29 14:49:40|4465.6|4459.6|4460.7|4454.7|4465.6|4459.6|4459.8|4453.8|78
1611931790000|2021-01-29 14:49:50|4460.8|4454.8|4458.1|4452.1|4461.3|4455.3|4457.2|4451.2|37
1611931800000|2021-01-29 14:50:00|4457.7|4451.7|4457.7|4451.7|4458.6|4452.6|4457.2|4451.2|37
1611931810000|2021-01-29 14:50:10|4458.1|4452.1|4458.1|4452.1|4458.8|4452.8|4457.6|4451.6|28
1611931820000|2021-01-29 14:50:20|4458.6|4452.6|4458.8|4452.8|4459.3|4453.3|4457.4|4451.4|23
1611931830000|2021-01-29 14:50:30|4458.4|4452.4|4447.2|4441.2|4458.4|4452.4|4446.4|4440.4|81
1611931840000|2021-01-29 14:50:40|4447|4441|4446.6|4440.6|4449.4|4443.4|4446.3|4440.3|42
1611931850000|2021-01-29 14:50:50|4446.8|4440.8|4446.6|4440.6|4446.8|4440.8|4444.9|4438.9|20
1611931860000|2021-01-29 14:51:00|4447.1|4441.1|4452.9|4446.9|4453.3|4447.3|4446.6|4440.6|52
1611931870000|2021-01-29 14:51:10|4452.8|4446.8|4451.1|4445.1|4452.8|4446.8|4447.7|4441.7|38
1611931880000|2021-01-29 14:51:20|4451.2|4445.2|4452.1|4446.1|4453.1|4447.1|4451.2|4445.2|15
1611931890000|2021-01-29 14:51:30|4451.7|4445.7|4452.2|4446.2|4452.2|4446.2|4451.7|4445.7|5
1611931900000|2021-01-29 14:51:40|4452.3|4446.3|4453.3|4447.3|4453.3|4447.3|4452.3|4446.3|8
1611931910000|2021-01-29 14:51:50|4452.3|4446.3|4449.6|4443.6|4452.7|4446.7|4449.6|4443.6|20
1611931920000|2021-01-29 14:52:00|4449|4443|4448|4442|4449|4443|4447.1|4441.1|14
1611931930000|2021-01-29 14:52:10|4447.6|4441.6|4450|4444|4450|4444|4447.6|4441.6|18
1611931940000|2021-01-29 14:52:20|4449.6|4443.6|4452.3|4446.3|4452.3|4446.3|4448.5|4442.5|38
1611931950000|2021-01-29 14:52:30|4451.9|4445.9|4451.6|4445.6|4452.4|4446.4|4450.9|4444.9|6
1611931960000|2021-01-29 14:52:40|4450.4|4444.4|4447.5|4441.5|4450.4|4444.4|4446.5|4440.5|22
1611931970000|2021-01-29 14:52:50|4448.2|4442.2|4443.7|4437.7|4449|4443|4442.4|4436.4|66
1611931980000|2021-01-29 14:53:00|4444.2|4438.2|4448.5|4442.5|4449.9|4443.9|4444.2|4438.2|26
1611931990000|2021-01-29 14:53:10|4449.2|4443.2|4447.9|4441.9|4449.4|4443.4|4447.3|4441.3|35
1611932000000|2021-01-29 14:53:20|4447.5|4441.5|4447.3|4441.3|4447.7|4441.7|4446.2|4440.2|18
1611932010000|2021-01-29 14:53:30|4448.4|4442.4|4447.7|4441.7|4448.4|4442.4|4446.7|4440.7|17
1611932020000|2021-01-29 14:53:40|4447.5|4441.5|4445.4|4439.4|4447.7|4441.7|4444.8|4438.8|58
1611932030000|2021-01-29 14:53:50|4444.4|4438.4|4445.3|4439.3|4445.3|4439.3|4443.9|4437.9|24
1611932040000|2021-01-29 14:54:00|4444.6|4438.6|4450.4|4444.4|4450.4|4444.4|4444.6|4438.6|60
1611932050000|2021-01-29 14:54:10|4450.9|4444.9|4450.4|4444.4|4451.8|4445.8|4449.9|4443.9|15
1611932060000|2021-01-29 14:54:20|4450.8|4444.8|4448.9|4442.9|4450.8|4444.8|4448.9|4442.9|12
1611932070000|2021-01-29 14:54:30|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4446.9|4440.9|10
1611932080000|2021-01-29 14:54:40|4447.9|4441.9|4445.4|4439.4|4447.9|4441.9|4445.4|4439.4|16
1611932090000|2021-01-29 14:54:50|4444.9|4438.9|4444|4438|4444.9|4438.9|4440.8|4434.8|46
1611932100000|2021-01-29 14:55:00|4444.1|4438.1|4445|4439|4446.8|4440.8|4444|4438|28
1611932110000|2021-01-29 14:55:10|4444.8|4438.8|4443.8|4437.8|4444.8|4438.8|4443|4437|86
1611932120000|2021-01-29 14:55:20|4444|4438|4448|4442|4448.5|4442.5|4444|4438|21
1611932130000|2021-01-29 14:55:30|4448.1|4442.1|4451.1|4445.1|4451.1|4445.1|4448.1|4442.1|27
1611932140000|2021-01-29 14:55:40|4451|4445|4453.7|4447.7|4453.7|4447.7|4450.5|4444.5|21
1611932150000|2021-01-29 14:55:50|4453.2|4447.2|4453.6|4447.6|4455.3|4449.3|4453.2|4447.2|70
1611932160000|2021-01-29 14:56:00|4453.2|4447.2|4452.7|4446.7|4453.9|4447.9|4452.2|4446.2|17
1611932170000|2021-01-29 14:56:10|4452.3|4446.3|4452.7|4446.7|4452.8|4446.8|4452.3|4446.3|11
1611932180000|2021-01-29 14:56:20|4452.3|4446.3|4449|4443|4452.3|4446.3|4449|4443|33
1611932190000|2021-01-29 14:56:30|4450.1|4444.1|4449.6|4443.6|4450.5|4444.5|4449.5|4443.5|11
1611932200000|2021-01-29 14:56:40|4450|4444|4448.6|4442.6|4450.5|4444.5|4448.3|4442.3|11
1611932210000|2021-01-29 14:56:50|4448.1|4442.1|4446|4440|4448.1|4442.1|4445.6|4439.6|14
1611932220000|2021-01-29 14:57:00|4445.6|4439.6|4447.6|4441.6|4447.6|4441.6|4445.6|4439.6|6
1611932230000|2021-01-29 14:57:10|4447.8|4441.8|4447.1|4441.1|4448.6|4442.6|4446.9|4440.9|14
1611932240000|2021-01-29 14:57:20|4447.3|4441.3|4447.3|4441.3|4448.3|4442.3|4446.8|4440.8|19
1611932250000|2021-01-29 14:57:30|4447.6|4441.6|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|4
1611932260000|2021-01-29 14:57:40|4449.5|4443.5|4448.6|4442.6|4449.6|4443.6|4447.6|4441.6|66
1611932270000|2021-01-29 14:57:50|4449.1|4443.1|4450.3|4444.3|4450.3|4444.3|4448.6|4442.6|4
1611932280000|2021-01-29 14:58:00|4450.8|4444.8|4451.6|4445.6|4451.6|4445.6|4450.8|4444.8|10
1611932290000|2021-01-29 14:58:10|4451.3|4445.3|4452.3|4446.3|4452.3|4446.3|4451.3|4445.3|18
1611932300000|2021-01-29 14:58:20|4452.8|4446.8|4452.1|4446.1|4453.1|4447.1|4451.6|4445.6|7
1611932310000|2021-01-29 14:58:30|4452.8|4446.8|4452.4|4446.4|4453.1|4447.1|4452.4|4446.4|6
1611932320000|2021-01-29 14:58:40|4451.8|4445.8|4452.1|4446.1|4452.3|4446.3|4451.3|4445.3|16
1611932330000|2021-01-29 14:58:50|4451.3|4445.3|4449|4443|4451.3|4445.3|4449|4443|66
1611932340000|2021-01-29 14:59:00|4449.4|4443.4|4450.3|4444.3|4450.8|4444.8|4449.4|4443.4|24
1611932350000|2021-01-29 14:59:10|4449.9|4443.9|4447.3|4441.3|4449.9|4443.9|4447.3|4441.3|13
1611932360000|2021-01-29 14:59:20|4446.9|4440.9|4443.5|4437.5|4446.9|4440.9|4443|4437|34
1611932370000|2021-01-29 14:59:30|4443.4|4437.4|4438.8|4432.8|4444.5|4438.5|4438.4|4432.4|56
1611932380000|2021-01-29 14:59:40|4437.2|4431.2|4438.1|4432.1|4439.1|4433.1|4437.2|4431.2|27
1611932390000|2021-01-29 14:59:50|4437.7|4431.7|4437.6|4431.6|4437.7|4431.7|4437.2|4431.2|7
1611932400000|2021-01-29 15:00:00|4438.1|4432.1|4438.4|4432.4|4439.1|4433.1|4437.2|4431.2|33
1611932410000|2021-01-29 15:00:10|4437.7|4431.7|4438.2|4432.2|4438.3|4432.3|4437.2|4431.2|36
1611932420000|2021-01-29 15:00:20|4438.6|4432.6|4441.8|4435.8|4442.4|4436.4|4438.6|4432.6|38
1611932430000|2021-01-29 15:00:30|4441.9|4435.9|4438.1|4432.1|4442.4|4436.4|4438.1|4432.1|21
1611932440000|2021-01-29 15:00:40|4437.2|4431.2|4436.3|4430.3|4437.3|4431.3|4434.3|4428.3|56
1611932450000|2021-01-29 15:00:50|4436.1|4430.1|4437.1|4431.1|4437.2|4431.2|4436.1|4430.1|25
1611932460000|2021-01-29 15:01:00|4437.2|4431.2|4440.1|4434.1|4440.7|4434.7|4436.3|4430.3|20
1611932470000|2021-01-29 15:01:10|4440.2|4434.2|4438.7|4432.7|4440.2|4434.2|4438.7|4432.7|8
1611932480000|2021-01-29 15:01:20|4437.7|4431.7|4436.6|4430.6|4438.9|4432.9|4436.6|4430.6|13
1611932490000|2021-01-29 15:01:30|4435.7|4429.7|4434.3|4428.3|4436.1|4430.1|4433.7|4427.7|34
1611932500000|2021-01-29 15:01:40|4434|4428|4431.6|4425.6|4434|4428|4431.6|4425.6|34
1611932510000|2021-01-29 15:01:50|4430.8|4424.8|4429.6|4423.6|4431|4425|4429.3|4423.3|42
1611932520000|2021-01-29 15:02:00|4430.6|4424.6|4433|4427|4433|4427|4430.6|4424.6|47
1611932530000|2021-01-29 15:02:10|4433.6|4427.6|4434|4428|4434.4|4428.4|4433.3|4427.3|8
1611932540000|2021-01-29 15:02:20|4433.5|4427.5|4430.3|4424.3|4433.5|4427.5|4430.3|4424.3|22
1611932550000|2021-01-29 15:02:30|4429.9|4423.9|4428.3|4422.3|4429.9|4423.9|4428.3|4422.3|18
1611932560000|2021-01-29 15:02:40|4428.9|4422.9|4434.8|4428.8|4434.8|4428.8|4428.6|4422.6|19
1611932570000|2021-01-29 15:02:50|4434.6|4428.6|4434.9|4428.9|4436.3|4430.3|4433.3|4427.3|41
1611932580000|2021-01-29 15:03:00|4435.3|4429.3|4431.9|4425.9|4435.3|4429.3|4431.3|4425.3|30
1611932590000|2021-01-29 15:03:10|4432.4|4426.4|4434.8|4428.8|4434.8|4428.8|4432.3|4426.3|12
1611932600000|2021-01-29 15:03:20|4434.6|4428.6|4429.3|4423.3|4434.6|4428.6|4429.3|4423.3|38
1611932610000|2021-01-29 15:03:30|4429.9|4423.9|4430.6|4424.6|4432|4426|4429.9|4423.9|25
1611932620000|2021-01-29 15:03:40|4431|4425|4432|4426|4432|4426|4431|4425|20
1611932630000|2021-01-29 15:03:50|4432.3|4426.3|4433.5|4427.5|4434|4428|4432.3|4426.3|8
1611932640000|2021-01-29 15:04:00|4433.8|4427.8|4432.3|4426.3|4434.5|4428.5|4432.3|4426.3|18
1611932650000|2021-01-29 15:04:10|4432|4426|4432.3|4426.3|4432.3|4426.3|4431|4425|16
1611932660000|2021-01-29 15:04:20|4432|4426|4432|4426|4432|4426|4432|4426|3
1611932670000|2021-01-29 15:04:30|4432.3|4426.3|4427.6|4421.6|4432.3|4426.3|4427.6|4421.6|16
1611932680000|2021-01-29 15:04:40|4428|4422|4427.6|4421.6|4428|4422|4427|4421|18
1611932690000|2021-01-29 15:04:50|4427.1|4421.1|4428.6|4422.6|4429|4423|4427|4421|7
1611932700000|2021-01-29 15:05:00|4429|4423|4424.6|4418.6|4429|4423|4419.4|4413.4|32
1611932710000|2021-01-29 15:05:10|4424.8|4418.8|4423.6|4417.6|4425.6|4419.6|4420.9|4414.9|49
1611932720000|2021-01-29 15:05:20|4421.9|4415.9|4424.5|4418.5|4424.6|4418.6|4420.6|4414.6|31
1611932730000|2021-01-29 15:05:30|4425|4419|4419.5|4413.5|4425|4419|4419|4413|54
1611932740000|2021-01-29 15:05:40|4419.6|4413.6|4425.5|4419.5|4426.3|4420.3|4419.3|4413.3|56
1611932750000|2021-01-29 15:05:50|4425.3|4419.3|4424|4418|4425.8|4419.8|4420.1|4414.1|73
1611932760000|2021-01-29 15:06:00|4425.2|4419.2|4423.1|4417.1|4425.2|4419.2|4421.7|4415.7|47
1611932770000|2021-01-29 15:06:10|4422.2|4416.2|4416.1|4410.1|4422.2|4416.2|4416.1|4410.1|39
1611932780000|2021-01-29 15:06:20|4415.9|4409.9|4413.3|4407.3|4415.9|4409.9|4411.6|4405.6|67
1611932790000|2021-01-29 15:06:30|4412.9|4406.9|4413.3|4407.3|4414.7|4408.7|4411.9|4405.9|43
1611932800000|2021-01-29 15:06:40|4413.4|4407.4|4407.1|4401.1|4415.2|4409.2|4407.1|4401.1|33
1611932810000|2021-01-29 15:06:50|4406.7|4400.7|4404.9|4398.9|4408.2|4402.2|4403.9|4397.9|67
1611932820000|2021-01-29 15:07:00|4405.1|4399.1|4408.1|4402.1|4408.5|4402.5|4405.1|4399.1|67
1611932830000|2021-01-29 15:07:10|4408.9|4402.9|4409.8|4403.8|4411.6|4405.6|4406.5|4400.5|161
1611932840000|2021-01-29 15:07:20|4410.8|4404.8|4412.2|4406.2|4412.2|4406.2|4409.3|4403.3|29
1611932850000|2021-01-29 15:07:30|4413.2|4407.2|4413.7|4407.7|4416.6|4410.6|4413.2|4407.2|50
1611932860000|2021-01-29 15:07:40|4414.7|4408.7|4418.2|4412.2|4418.2|4412.2|4414.7|4408.7|73
1611932870000|2021-01-29 15:07:50|4418.9|4412.9|4418.9|4412.9|4419.4|4413.4|4417|4411|17
1611932880000|2021-01-29 15:08:00|4418.2|4412.2|4420.1|4414.1|4422|4416|4418.2|4412.2|34
1611932890000|2021-01-29 15:08:10|4420.6|4414.6|4426.1|4420.1|4426.5|4420.5|4420.1|4414.1|47
1611932900000|2021-01-29 15:08:20|4427|4421|4426|4420|4428.8|4422.8|4424.1|4418.1|60
1611932910000|2021-01-29 15:08:30|4424.6|4418.6|4426.2|4420.2|4426.3|4420.3|4424.6|4418.6|20
1611932920000|2021-01-29 15:08:40|4426.6|4420.6|4431.7|4425.7|4431.9|4425.9|4426.6|4420.6|25
1611932930000|2021-01-29 15:08:50|4431.4|4425.4|4432.7|4426.7|4432.7|4426.7|4430.3|4424.3|13
1611932940000|2021-01-29 15:09:00|4433.5|4427.5|4433.7|4427.7|4434.3|4428.3|4430.8|4424.8|39
1611932950000|2021-01-29 15:09:10|4433.2|4427.2|4436.5|4430.5|4437.2|4431.2|4433.2|4427.2|42
1611932960000|2021-01-29 15:09:20|4435.2|4429.2|4434.8|4428.8|4435.2|4429.2|4433.3|4427.3|17
1611932970000|2021-01-29 15:09:30|4434.1|4428.1|4434.2|4428.2|4434.4|4428.4|4432.8|4426.8|37
1611932980000|2021-01-29 15:09:40|4434.6|4428.6|4436.3|4430.3|4436.7|4430.7|4434.2|4428.2|17
1611932990000|2021-01-29 15:09:50|4436.8|4430.8|4437.2|4431.2|4438.7|4432.7|4436.3|4430.3|17
1611933000000|2021-01-29 15:10:00|4437.8|4431.8|4431.9|4425.9|4437.8|4431.8|4431.4|4425.4|99
1611933010000|2021-01-29 15:10:10|4431.5|4425.5|4431|4425|4433.3|4427.3|4431|4425|13
1611933020000|2021-01-29 15:10:20|4430.7|4424.7|4431|4425|4431|4425|4430.7|4424.7|18
1611933030000|2021-01-29 15:10:30|4431.2|4425.2|4434.5|4428.5|4434.5|4428.5|4431|4425|10
1611933040000|2021-01-29 15:10:40|4434.4|4428.4|4431.9|4425.9|4435.1|4429.1|4430.7|4424.7|106
1611933050000|2021-01-29 15:10:50|4431.4|4425.4|4431.5|4425.5|4431.5|4425.5|4430.7|4424.7|10
1611933060000|2021-01-29 15:11:00|4432|4426|4431.9|4425.9|4432.3|4426.3|4430.7|4424.7|32
1611933070000|2021-01-29 15:11:10|4431.4|4425.4|4430.2|4424.2|4431.4|4425.4|4429.7|4423.7|15
1611933080000|2021-01-29 15:11:20|4430.5|4424.5|4430.9|4424.9|4431.4|4425.4|4430.4|4424.4|13
1611933090000|2021-01-29 15:11:30|4431.2|4425.2|4433.2|4427.2|4434.1|4428.1|4430.9|4424.9|9
1611933100000|2021-01-29 15:11:40|4433|4427|4432|4426|4433|4427|4431.2|4425.2|6
1611933110000|2021-01-29 15:11:50|4431.1|4425.1|4432.7|4426.7|4433.2|4427.2|4430.7|4424.7|10
1611933120000|2021-01-29 15:12:00|4433.5|4427.5|4436.5|4430.5|4436.5|4430.5|4431.9|4425.9|8
1611933130000|2021-01-29 15:12:10|4436|4430|4434.1|4428.1|4437.5|4431.5|4434.1|4428.1|22
1611933140000|2021-01-29 15:12:20|4434.6|4428.6|4434.6|4428.6|4435.6|4429.6|4434.1|4428.1|4
1611933150000|2021-01-29 15:12:30|4436.7|4430.7|4440.2|4434.2|4440.7|4434.7|4434|4428|40
1611933160000|2021-01-29 15:12:40|4439.7|4433.7|4438.2|4432.2|4439.7|4433.7|4437.2|4431.2|27
1611933170000|2021-01-29 15:12:50|4437.7|4431.7|4437.2|4431.2|4438.2|4432.2|4436.7|4430.7|5
1611933180000|2021-01-29 15:13:00|4436.2|4430.2|4436|4430|4436.2|4430.2|4435.2|4429.2|4
1611933190000|2021-01-29 15:13:10|4436.2|4430.2|4434.2|4428.2|4436.2|4430.2|4433.9|4427.9|16
1611933200000|2021-01-29 15:13:20|4434|4428|4431.9|4425.9|4434.2|4428.2|4431.9|4425.9|22
1611933210000|2021-01-29 15:13:30|4431.5|4425.5|4430.9|4424.9|4431.5|4425.5|4430.5|4424.5|10
1611933220000|2021-01-29 15:13:40|4430.4|4424.4|4431.5|4425.5|4431.7|4425.7|4430.4|4424.4|28
1611933230000|2021-01-29 15:13:50|4431.2|4425.2|4430.7|4424.7|4431.7|4425.7|4430.4|4424.4|15
1611933240000|2021-01-29 15:14:00|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430|4424|14
1611933250000|2021-01-29 15:14:10|4430.9|4424.9|4430.9|4424.9|4431.4|4425.4|4430.5|4424.5|17
1611933260000|2021-01-29 15:14:20|4431|4425|4430.5|4424.5|4431|4425|4430.4|4424.4|3
1611933270000|2021-01-29 15:14:30|4430.2|4424.2|4432|4426|4432.5|4426.5|4430.2|4424.2|8
1611933280000|2021-01-29 15:14:40|4431.9|4425.9|4432.5|4426.5|4433.4|4427.4|4431.9|4425.9|9
1611933290000|2021-01-29 15:14:50|4432.2|4426.2|4433.4|4427.4|4433.4|4427.4|4431.5|4425.5|5
1611933300000|2021-01-29 15:15:00|4433.2|4427.2|4431.6|4425.6|4434.4|4428.4|4431.5|4425.5|41
1611933310000|2021-01-29 15:15:10|4431.2|4425.2|4431.2|4425.2|4431.7|4425.7|4431.2|4425.2|4
1611933320000|2021-01-29 15:15:20|4430.9|4424.9|4429.7|4423.7|4430.9|4424.9|4429.7|4423.7|13
1611933330000|2021-01-29 15:15:30|4429.3|4423.3|4428.9|4422.9|4429.3|4423.3|4428.9|4422.9|14
1611933340000|2021-01-29 15:15:40|4429.3|4423.3|4429.3|4423.3|4429.7|4423.7|4428.9|4422.9|19
1611933350000|2021-01-29 15:15:50|4428.9|4422.9|4430.2|4424.2|4430.3|4424.3|4428.9|4422.9|6
1611933360000|2021-01-29 15:16:00|4429.8|4423.8|4431.2|4425.2|4431.7|4425.7|4429.8|4423.8|3
1611933370000|2021-01-29 15:16:10|4431.5|4425.5|4430.9|4424.9|4432.4|4426.4|4430.9|4424.9|5
1611933380000|2021-01-29 15:16:20|4430.5|4424.5|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|3
1611933390000|2021-01-29 15:16:30|4431.2|4425.2|4433.8|4427.8|4433.8|4427.8|4431.2|4425.2|46
1611933400000|2021-01-29 15:16:40|4433.5|4427.5|4433|4427|4434|4428|4433|4427|4
1611933410000|2021-01-29 15:16:50|4433.3|4427.3|4434.3|4428.3|4435.3|4429.3|4432.8|4426.8|18
1611933420000|2021-01-29 15:17:00|4433.3|4427.3|4439.1|4433.1|4439.1|4433.1|4432.8|4426.8|21
1611933430000|2021-01-29 15:17:10|4439.2|4433.2|4434.2|4428.2|4439.2|4433.2|4434.1|4428.1|21
1611933440000|2021-01-29 15:17:20|4434.1|4428.1|4434.7|4428.7|4434.7|4428.7|4432.8|4426.8|22
1611933450000|2021-01-29 15:17:30|4434.3|4428.3|4434.3|4428.3|4434.8|4428.8|4433.7|4427.7|14
1611933460000|2021-01-29 15:17:40|4433.8|4427.8|4433.8|4427.8|4434.7|4428.7|4433.8|4427.8|7
1611933470000|2021-01-29 15:17:50|4434.3|4428.3|4434.2|4428.2|4436.3|4430.3|4434.2|4428.2|7
1611933480000|2021-01-29 15:18:00|4433.8|4427.8|4430.4|4424.4|4433.8|4427.8|4430.4|4424.4|24
1611933490000|2021-01-29 15:18:10|4429.7|4423.7|4429.3|4423.3|4429.7|4423.7|4429.3|4423.3|19
1611933500000|2021-01-29 15:18:20|4430|4424|4429.8|4423.8|4430.2|4424.2|4429.7|4423.7|21
1611933510000|2021-01-29 15:18:30|4429.7|4423.7|4428.9|4422.9|4429.8|4423.8|4428.9|4422.9|22
1611933520000|2021-01-29 15:18:40|4429.3|4423.3|4431.2|4425.2|4431.2|4425.2|4429.3|4423.3|15
1611933530000|2021-01-29 15:18:50|4431|4425|4430.5|4424.5|4431.5|4425.5|4430.5|4424.5|3
1611933540000|2021-01-29 15:19:00|4431|4425|4430.9|4424.9|4431.5|4425.5|4430.5|4424.5|16
1611933550000|2021-01-29 15:19:10|4430.5|4424.5|4429.7|4423.7|4430.5|4424.5|4429.7|4423.7|4
1611933560000|2021-01-29 15:19:20|4430|4424|4428.9|4422.9|4430|4424|4428.9|4422.9|14
1611933570000|2021-01-29 15:19:30|4430.7|4424.7|4425.9|4419.9|4430.7|4424.7|4425.9|4419.9|91
1611933580000|2021-01-29 15:19:40|4426.4|4420.4|4424.8|4418.8|4426.4|4420.4|4424.8|4418.8|9
1611933590000|2021-01-29 15:19:50|4425.3|4419.3|4425.3|4419.3|4425.7|4419.7|4425.2|4419.2|21
1611933600000|2021-01-29 15:20:00|4424.4|4418.4|4421.2|4415.2|4424.8|4418.8|4420.8|4414.8|23
1611933610000|2021-01-29 15:20:10|4420.7|4414.7|4423.2|4417.2|4424|4418|4419.8|4413.8|26
1611933620000|2021-01-29 15:20:20|4422.7|4416.7|4424|4418|4424.5|4418.5|4422.2|4416.2|16
1611933630000|2021-01-29 15:20:30|4424.7|4418.7|4427|4421|4427|4421|4424|4418|21
1611933640000|2021-01-29 15:20:40|4426.7|4420.7|4423.5|4417.5|4426.7|4420.7|4423.5|4417.5|4
1611933650000|2021-01-29 15:20:50|4423.9|4417.9|4424|4418|4424.4|4418.4|4423.5|4417.5|7
1611933660000|2021-01-29 15:21:00|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4419.9|4413.9|20
1611933670000|2021-01-29 15:21:10|4423.6|4417.6|4423.2|4417.2|4423.6|4417.6|4422.9|4416.9|5
1611933680000|2021-01-29 15:21:20|4423.6|4417.6|4420.1|4414.1|4424.3|4418.3|4419.6|4413.6|49
1611933690000|2021-01-29 15:21:30|4420.2|4414.2|4420.6|4414.6|4420.9|4414.9|4420.1|4414.1|17
1611933700000|2021-01-29 15:21:40|4420.7|4414.7|4421.2|4415.2|4421.2|4415.2|4420.7|4414.7|5
1611933710000|2021-01-29 15:21:50|4420.9|4414.9|4420.9|4414.9|4421.4|4415.4|4420.5|4414.5|20
1611933720000|2021-01-29 15:22:00|4421.2|4415.2|4418.9|4412.9|4421.2|4415.2|4417.9|4411.9|13
1611933730000|2021-01-29 15:22:10|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|18
1611933740000|2021-01-29 15:22:20|4418.5|4412.5|4419.9|4413.9|4419.9|4413.9|4418.5|4412.5|2
1611933750000|2021-01-29 15:22:30|4420.2|4414.2|4420.9|4414.9|4421.4|4415.4|4420.2|4414.2|8
1611933760000|2021-01-29 15:22:40|4420.5|4414.5|4419.9|4413.9|4420.5|4414.5|4419.5|4413.5|4
1611933770000|2021-01-29 15:22:50|4419.5|4413.5|4421.2|4415.2|4421.5|4415.5|4419.5|4413.5|7
1611933780000|2021-01-29 15:23:00|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421|4415|1
1611933790000|2021-01-29 15:23:10|4422.5|4416.5|4421.3|4415.3|4422.5|4416.5|4421.3|4415.3|39
1611933800000|2021-01-29 15:23:20|4419.9|4413.9|4420.1|4414.1|4420.4|4414.4|4419.8|4413.8|24
1611933810000|2021-01-29 15:23:30|4419.8|4413.8|4417.8|4411.8|4419.8|4413.8|4417.3|4411.3|42
1611933820000|2021-01-29 15:23:40|4418.1|4412.1|4418.1|4412.1|4418.8|4412.8|4417.8|4411.8|28
1611933830000|2021-01-29 15:23:50|4418.3|4412.3|4420.1|4414.1|4420.1|4414.1|4418.3|4412.3|8
1611933840000|2021-01-29 15:24:00|4420.3|4414.3|4421.1|4415.1|4421.3|4415.3|4420.1|4414.1|3
1611933850000|2021-01-29 15:24:10|4421.3|4415.3|4423.4|4417.4|4423.5|4417.5|4421.1|4415.1|21
1611933860000|2021-01-29 15:24:20|4423.5|4417.5|4422.9|4416.9|4424|4418|4422.9|4416.9|4
1611933870000|2021-01-29 15:24:30|4423|4417|4422.9|4416.9|4423.1|4417.1|4422.5|4416.5|5
1611933880000|2021-01-29 15:24:40|4423.5|4417.5|4423.9|4417.9|4424.9|4418.9|4423.5|4417.5|21
1611933890000|2021-01-29 15:24:50|4424.9|4418.9|4426.6|4420.6|4426.6|4420.6|4424.9|4418.9|9
1611933900000|2021-01-29 15:25:00|4426.2|4420.2|4425|4419|4427.5|4421.5|4425|4419|20
1611933910000|2021-01-29 15:25:10|4424.9|4418.9|4424.5|4418.5|4426.5|4420.5|4424.5|4418.5|38
1611933920000|2021-01-29 15:25:20|4424.4|4418.4|4423.4|4417.4|4424.4|4418.4|4423.4|4417.4|2
1611933930000|2021-01-29 15:25:30|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4420.9|4414.9|9
1611933940000|2021-01-29 15:25:40|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|7
1611933950000|2021-01-29 15:25:50|4422.2|4416.2|4423.4|4417.4|4423.4|4417.4|4422.2|4416.2|3
1611933960000|2021-01-29 15:26:00|4424.2|4418.2|4422.9|4416.9|4424.2|4418.2|4422.9|4416.9|4
1611933970000|2021-01-29 15:26:10|4421.9|4415.9|4421|4415|4421.9|4415.9|4419.4|4413.4|11
1611933980000|2021-01-29 15:26:20|4421.4|4415.4|4421.4|4415.4|4421.7|4415.7|4420.9|4414.9|12
1611933990000|2021-01-29 15:26:30|4422.4|4416.4|4421|4415|4422.4|4416.4|4420.5|4414.5|4
1611934000000|2021-01-29 15:26:40|4421.4|4415.4|4420.6|4414.6|4421.5|4415.5|4420.6|4414.6|1
1611934010000|2021-01-29 15:26:50|4419.6|4413.6|4418.3|4412.3|4419.6|4413.6|4417.9|4411.9|22
1611934020000|2021-01-29 15:27:00|4417.9|4411.9|4418.4|4412.4|4419.1|4413.1|4417.9|4411.9|34
1611934030000|2021-01-29 15:27:10|4419.8|4413.8|4421.4|4415.4|4421.4|4415.4|4419.8|4413.8|12
1611934040000|2021-01-29 15:27:20|4420.9|4414.9|4421.4|4415.4|4422.1|4416.1|4420.9|4414.9|24
1611934050000|2021-01-29 15:27:30|4421.8|4415.8|4421.4|4415.4|4422.4|4416.4|4421.4|4415.4|7
1611934060000|2021-01-29 15:27:40|4421.8|4415.8|4416.8|4410.8|4421.8|4415.8|4416.8|4410.8|111
1611934070000|2021-01-29 15:27:50|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|11
1611934080000|2021-01-29 15:28:00|4417.3|4411.3|4417|4411|4418.8|4412.8|4416.5|4410.5|28
1611934090000|2021-01-29 15:28:10|4417.7|4411.7|4417|4411|4417.8|4411.8|4416.5|4410.5|13
1611934100000|2021-01-29 15:28:20|4416.8|4410.8|4416.8|4410.8|4417.8|4411.8|4416.5|4410.5|30
1611934110000|2021-01-29 15:28:30|4416.5|4410.5|4419.4|4413.4|4419.8|4413.8|4416.5|4410.5|30
1611934120000|2021-01-29 15:28:40|4419.8|4413.8|4419.9|4413.9|4419.9|4413.9|4419.8|4413.8|2
1611934130000|2021-01-29 15:28:50|4419.4|4413.4|4417.2|4411.2|4419.4|4413.4|4417.2|4411.2|12
1611934140000|2021-01-29 15:29:00|4416.8|4410.8|4418.3|4412.3|4418.3|4412.3|4416.8|4410.8|41
1611934150000|2021-01-29 15:29:10|4418.2|4412.2|4420.4|4414.4|4420.8|4414.8|4417.8|4411.8|16
1611934160000|2021-01-29 15:29:20|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|3
1611934170000|2021-01-29 15:29:30|4420.4|4414.4|4421.8|4415.8|4421.9|4415.9|4420.4|4414.4|8
1611934180000|2021-01-29 15:29:40|4421.4|4415.4|4421.3|4415.3|4421.4|4415.4|4420.1|4414.1|18
1611934190000|2021-01-29 15:29:50|4421.5|4415.5|4421.8|4415.8|4421.8|4415.8|4420.1|4414.1|3
1611934200000|2021-01-29 15:30:00|4422.3|4416.3|4423.9|4417.9|4424.6|4418.6|4422.1|4416.1|21
1611934210000|2021-01-29 15:30:10|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4422.9|4416.9|20
1611934220000|2021-01-29 15:30:20|4424.9|4418.9|4428.1|4422.1|4428.1|4422.1|4424.9|4418.9|16
1611934230000|2021-01-29 15:30:30|4428.5|4422.5|4433.1|4427.1|4433.1|4427.1|4428.5|4422.5|29
1611934240000|2021-01-29 15:30:40|4432.6|4426.6|4434.1|4428.1|4436.1|4430.1|4432.6|4426.6|27
1611934250000|2021-01-29 15:30:50|4434.5|4428.5|4436.7|4430.7|4436.7|4430.7|4434.1|4428.1|30
1611934260000|2021-01-29 15:31:00|4436.6|4430.6|4437.3|4431.3|4437.3|4431.3|4434.1|4428.1|129
1611934270000|2021-01-29 15:31:10|4438.3|4432.3|4438|4432|4438.7|4432.7|4438|4432|23
1611934280000|2021-01-29 15:31:20|4437|4431|4439.5|4433.5|4439.5|4433.5|4436.1|4430.1|25
1611934290000|2021-01-29 15:31:30|4440|4434|4437.6|4431.6|4440|4434|4437.5|4431.5|21
1611934300000|2021-01-29 15:31:40|4438|4432|4436.2|4430.2|4439.3|4433.3|4436.2|4430.2|45
1611934310000|2021-01-29 15:31:50|4436.1|4430.1|4439.2|4433.2|4439.2|4433.2|4435.9|4429.9|28
1611934320000|2021-01-29 15:32:00|4438.9|4432.9|4439.6|4433.6|4439.6|4433.6|4435.9|4429.9|20
1611934330000|2021-01-29 15:32:10|4442|4436|4442.7|4436.7|4443|4437|4440.3|4434.3|28
1611934340000|2021-01-29 15:32:20|4442.3|4436.3|4439.6|4433.6|4442.3|4436.3|4439.6|4433.6|17
1611934350000|2021-01-29 15:32:30|4438.6|4432.6|4438.6|4432.6|4439|4433|4437.6|4431.6|36
1611934360000|2021-01-29 15:32:40|4438|4432|4437.5|4431.5|4438|4432|4437|4431|51
1611934370000|2021-01-29 15:32:50|4437.6|4431.6|4438.3|4432.3|4438.3|4432.3|4437|4431|24
1611934380000|2021-01-29 15:33:00|4438.5|4432.5|4438.3|4432.3|4439.5|4433.5|4438.3|4432.3|9
1611934390000|2021-01-29 15:33:10|4438|4432|4437.3|4431.3|4438|4432|4436.8|4430.8|34
1611934400000|2021-01-29 15:33:20|4437.5|4431.5|4442|4436|4442|4436|4437.3|4431.3|45
1611934410000|2021-01-29 15:33:30|4442.4|4436.4|4448.9|4442.9|4449.4|4443.4|4441|4435|56
1611934420000|2021-01-29 15:33:40|4449.1|4443.1|4444.5|4438.5|4450.8|4444.8|4444.5|4438.5|45
1611934430000|2021-01-29 15:33:50|4444.6|4438.6|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|11
1611934440000|2021-01-29 15:34:00|4445.9|4439.9|4445.4|4439.4|4446.7|4440.7|4444.4|4438.4|19
1611934450000|2021-01-29 15:34:10|4444.9|4438.9|4444.2|4438.2|4445.4|4439.4|4443.9|4437.9|16
1611934460000|2021-01-29 15:34:20|4443.9|4437.9|4448.7|4442.7|4450.2|4444.2|4443.9|4437.9|17
1611934470000|2021-01-29 15:34:30|4448.6|4442.6|4448.4|4442.4|4449.6|4443.6|4447.6|4441.6|12
1611934480000|2021-01-29 15:34:40|4448.3|4442.3|4448.9|4442.9|4450.9|4444.9|4448.3|4442.3|31
1611934490000|2021-01-29 15:34:50|4448.8|4442.8|4449.9|4443.9|4450.4|4444.4|4448.4|4442.4|14
1611934500000|2021-01-29 15:35:00|4450.8|4444.8|4454.2|4448.2|4454.5|4448.5|4450.3|4444.3|63
1611934510000|2021-01-29 15:35:10|4454.5|4448.5|4453.5|4447.5|4454.9|4448.9|4453|4447|19
1611934520000|2021-01-29 15:35:20|4452.2|4446.2|4451.3|4445.3|4454.8|4448.8|4451.3|4445.3|50
1611934530000|2021-01-29 15:35:30|4451.4|4445.4|4451.6|4445.6|4451.9|4445.9|4451.4|4445.4|24
1611934540000|2021-01-29 15:35:40|4451.4|4445.4|4452.2|4446.2|4452.7|4446.7|4451.4|4445.4|16
1611934550000|2021-01-29 15:35:50|4452.4|4446.4|4453.1|4447.1|4453.4|4447.4|4452.2|4446.2|38
1611934560000|2021-01-29 15:36:00|4453.8|4447.8|4454.6|4448.6|4456.9|4450.9|4453.8|4447.8|38
1611934570000|2021-01-29 15:36:10|4454.4|4448.4|4454.6|4448.6|4455.4|4449.4|4454.1|4448.1|12
1611934580000|2021-01-29 15:36:20|4454.4|4448.4|4457.5|4451.5|4458.5|4452.5|4454.2|4448.2|29
1611934590000|2021-01-29 15:36:30|4458.9|4452.9|4458.1|4452.1|4463.7|4457.7|4456.7|4450.7|109
1611934600000|2021-01-29 15:36:40|4457.9|4451.9|4455.2|4449.2|4457.9|4451.9|4454.7|4448.7|21
1611934610000|2021-01-29 15:36:50|4455.6|4449.6|4455.2|4449.2|4455.6|4449.6|4454.7|4448.7|14
1611934620000|2021-01-29 15:37:00|4455.4|4449.4|4456.2|4450.2|4456.6|4450.6|4453.5|4447.5|43
1611934630000|2021-01-29 15:37:10|4455.9|4449.9|4457.5|4451.5|4457.9|4451.9|4455.7|4449.7|20
1611934640000|2021-01-29 15:37:20|4457.9|4451.9|4462|4456|4462.6|4456.6|4457.5|4451.5|26
1611934650000|2021-01-29 15:37:30|4461.5|4455.5|4459|4453|4462.4|4456.4|4458.7|4452.7|25
1611934660000|2021-01-29 15:37:40|4458.5|4452.5|4459.8|4453.8|4460.5|4454.5|4458.5|4452.5|19
1611934670000|2021-01-29 15:37:50|4460.8|4454.8|4459.8|4453.8|4461.1|4455.1|4458.8|4452.8|14
1611934680000|2021-01-29 15:38:00|4459.5|4453.5|4458|4452|4459.9|4453.9|4457.4|4451.4|16
1611934690000|2021-01-29 15:38:10|4458.4|4452.4|4461|4455|4461|4455|4458.4|4452.4|12
1611934700000|2021-01-29 15:38:20|4461.4|4455.4|4461|4455|4462.4|4456.4|4460.5|4454.5|21
1611934710000|2021-01-29 15:38:30|4461.4|4455.4|4461.2|4455.2|4463.4|4457.4|4460.8|4454.8|63
1611934720000|2021-01-29 15:38:40|4461.5|4455.5|4461.2|4455.2|4461.7|4455.7|4460.8|4454.8|23
1611934730000|2021-01-29 15:38:50|4461.5|4455.5|4457.3|4451.3|4461.5|4455.5|4456.8|4450.8|20
1611934740000|2021-01-29 15:39:00|4457.8|4451.8|4455.3|4449.3|4457.8|4451.8|4454.1|4448.1|19
1611934750000|2021-01-29 15:39:10|4455.4|4449.4|4458.3|4452.3|4458.7|4452.7|4455.4|4449.4|13
1611934760000|2021-01-29 15:39:20|4457.3|4451.3|4456.3|4450.3|4457.7|4451.7|4456.3|4450.3|12
1611934770000|2021-01-29 15:39:30|4456.8|4450.8|4454.9|4448.9|4457.7|4451.7|4454.4|4448.4|20
1611934780000|2021-01-29 15:39:40|4455.3|4449.3|4452.9|4446.9|4455.3|4449.3|4452.9|4446.9|12
1611934790000|2021-01-29 15:39:50|4452.8|4446.8|4450.4|4444.4|4452.9|4446.9|4450.1|4444.1|16
1611934800000|2021-01-29 15:40:00|4450.1|4444.1|4450.4|4444.4|4450.4|4444.4|4448.6|4442.6|26
1611934810000|2021-01-29 15:40:10|4450.6|4444.6|4452.3|4446.3|4454.3|4448.3|4450.6|4444.6|26
1611934820000|2021-01-29 15:40:20|4451.9|4445.9|4450.3|4444.3|4452.9|4446.9|4450.3|4444.3|64
1611934830000|2021-01-29 15:40:30|4451.3|4445.3|4449.6|4443.6|4451.4|4445.4|4449.1|4443.1|4
1611934840000|2021-01-29 15:40:40|4449.4|4443.4|4449.1|4443.1|4449.6|4443.6|4449.1|4443.1|1
1611934850000|2021-01-29 15:40:50|4449.4|4443.4|4450.9|4444.9|4450.9|4444.9|4449.4|4443.4|16
1611934860000|2021-01-29 15:41:00|4450.8|4444.8|4449.9|4443.9|4450.9|4444.9|4449.6|4443.6|26
1611934870000|2021-01-29 15:41:10|4449.1|4443.1|4450.1|4444.1|4450.6|4444.6|4449.1|4443.1|9
1611934880000|2021-01-29 15:41:20|4450.4|4444.4|4450.9|4444.9|4451.6|4445.6|4450.1|4444.1|9
1611934890000|2021-01-29 15:41:30|4451.1|4445.1|4451.6|4445.6|4451.9|4445.9|4451.1|4445.1|6
1611934900000|2021-01-29 15:41:40|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.1|4445.1|7
1611934910000|2021-01-29 15:41:50|4452.3|4446.3|4451.9|4445.9|4452.4|4446.4|4451.4|4445.4|6
1611934920000|2021-01-29 15:42:00|4451.8|4445.8|4449.6|4443.6|4451.8|4445.8|4449.3|4443.3|42
1611934930000|2021-01-29 15:42:10|4449.4|4443.4|4450.1|4444.1|4450.4|4444.4|4449.4|4443.4|3
1611934940000|2021-01-29 15:42:20|4449.6|4443.6|4448.6|4442.6|4449.9|4443.9|4448.4|4442.4|6
1611934950000|2021-01-29 15:42:30|4448.4|4442.4|4446.9|4440.9|4448.9|4442.9|4446.9|4440.9|12
1611934960000|2021-01-29 15:42:40|4446.8|4440.8|4444.9|4438.9|4447.1|4441.1|4444.9|4438.9|13
1611934970000|2021-01-29 15:42:50|4444.4|4438.4|4446.3|4440.3|4446.3|4440.3|4443.9|4437.9|23
1611934980000|2021-01-29 15:43:00|4446.4|4440.4|4446.9|4440.9|4447.9|4441.9|4446.4|4440.4|7
1611934990000|2021-01-29 15:43:10|4447.3|4441.3|4446|4440|4447.3|4441.3|4446|4440|11
1611935000000|2021-01-29 15:43:20|4445.7|4439.7|4447.7|4441.7|4447.7|4441.7|4445.7|4439.7|5
1611935010000|2021-01-29 15:43:30|4447.3|4441.3|4449.3|4443.3|4449.3|4443.3|4447.3|4441.3|3
1611935020000|2021-01-29 15:43:40|4449.2|4443.2|4450.2|4444.2|4450.7|4444.7|4449.2|4443.2|5
1611935030000|2021-01-29 15:43:50|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1611935040000|2021-01-29 15:44:00|4448.7|4442.7|4447.8|4441.8|4448.7|4442.7|4447.8|4441.8|11
1611935050000|2021-01-29 15:44:10|4447.7|4441.7|4442.5|4436.5|4447.7|4441.7|4442.5|4436.5|88
1611935060000|2021-01-29 15:44:20|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|3
1611935070000|2021-01-29 15:44:30|4442.5|4436.5|4444.2|4438.2|4444.2|4438.2|4442.4|4436.4|23
1611935080000|2021-01-29 15:44:40|4444.4|4438.4|4443.4|4437.4|4444.9|4438.9|4443.4|4437.4|10
1611935090000|2021-01-29 15:44:50|4443.5|4437.5|4445.2|4439.2|4445.2|4439.2|4443.5|4437.5|12
1611935100000|2021-01-29 15:45:00|4446.4|4440.4|4443.5|4437.5|4447.9|4441.9|4443|4437|53
1611935110000|2021-01-29 15:45:10|4443.9|4437.9|4443.9|4437.9|4444.4|4438.4|4443.4|4437.4|31
1611935120000|2021-01-29 15:45:20|4443.5|4437.5|4442.5|4436.5|4443.5|4437.5|4442.5|4436.5|4
1611935130000|2021-01-29 15:45:30|4442.4|4436.4|4440.9|4434.9|4442.4|4436.4|4440.5|4434.5|9
1611935140000|2021-01-29 15:45:40|4440.5|4434.5|4440.9|4434.9|4441.4|4435.4|4440.5|4434.5|8
1611935150000|2021-01-29 15:45:50|4440.5|4434.5|4441.5|4435.5|4441.9|4435.9|4440.5|4434.5|3
1611935160000|2021-01-29 15:46:00|4441.4|4435.4|4441|4435|4441.4|4435.4|4441|4435|9
1611935170000|2021-01-29 15:46:10|4440.9|4434.9|4440.5|4434.5|4440.9|4434.9|4439.6|4433.6|13
1611935180000|2021-01-29 15:46:20|4440.1|4434.1|4440.9|4434.9|4440.9|4434.9|4440.1|4434.1|13
1611935190000|2021-01-29 15:46:30|4440.4|4434.4|4440|4434|4440.4|4434.4|4439.6|4433.6|10
1611935200000|2021-01-29 15:46:40|4440.5|4434.5|4435.6|4429.6|4440.5|4434.5|4435.6|4429.6|8
1611935210000|2021-01-29 15:46:50|4435.3|4429.3|4434.3|4428.3|4435.3|4429.3|4434.3|4428.3|20
1611935220000|2021-01-29 15:47:00|4434.1|4428.1|4431.4|4425.4|4434.1|4428.1|4430.9|4424.9|36
1611935230000|2021-01-29 15:47:10|4430.9|4424.9|4431.4|4425.4|4431.4|4425.4|4430.4|4424.4|34
1611935240000|2021-01-29 15:47:20|4431|4425|4430.9|4424.9|4431.9|4425.9|4430.9|4424.9|7
1611935250000|2021-01-29 15:47:30|4429.9|4423.9|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|6
1611935260000|2021-01-29 15:47:40|4429.8|4423.8|4430.8|4424.8|4431.9|4425.9|4429.8|4423.8|8
1611935270000|2021-01-29 15:47:50|4431.4|4425.4|4432.6|4426.6|4432.6|4426.6|4429.8|4423.8|25
1611935280000|2021-01-29 15:48:00|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4432.8|4426.8|6
1611935290000|2021-01-29 15:48:10|4433.9|4427.9|4431.9|4425.9|4434.3|4428.3|4431.9|4425.9|14
1611935300000|2021-01-29 15:48:20|4433.4|4427.4|4434.4|4428.4|4434.8|4428.8|4432.9|4426.9|10
1611935310000|2021-01-29 15:48:30|4434.3|4428.3|4432.8|4426.8|4434.3|4428.3|4432.8|4426.8|2
1611935320000|2021-01-29 15:48:40|4433.3|4427.3|4434.4|4428.4|4434.9|4428.9|4432.8|4426.8|8
1611935330000|2021-01-29 15:48:50|4433.9|4427.9|4432.6|4426.6|4434.8|4428.8|4432.6|4426.6|20
1611935340000|2021-01-29 15:49:00|4432.5|4426.5|4430.5|4424.5|4432.5|4426.5|4430.5|4424.5|13
1611935350000|2021-01-29 15:49:10|4431.5|4425.5|4430.9|4424.9|4432.1|4426.1|4430.5|4424.5|9
1611935360000|2021-01-29 15:49:20|4431|4425|4433.5|4427.5|4433.5|4427.5|4430.9|4424.9|9
1611935370000|2021-01-29 15:49:30|4434|4428|4431.5|4425.5|4434|4428|4431.5|4425.5|4
1611935380000|2021-01-29 15:49:40|4431.9|4425.9|4431.5|4425.5|4431.9|4425.9|4431.5|4425.5|4
1611935390000|2021-01-29 15:49:50|4430.5|4424.5|4432.9|4426.9|4432.9|4426.9|4429.9|4423.9|17
1611935400000|2021-01-29 15:50:00|4432.5|4426.5|4432.1|4426.1|4432.9|4426.9|4432.1|4426.1|16
1611935410000|2021-01-29 15:50:10|4431.1|4425.1|4432.1|4426.1|4432.1|4426.1|4431.1|4425.1|9
1611935420000|2021-01-29 15:50:20|4432.3|4426.3|4436.3|4430.3|4436.6|4430.6|4432.3|4426.3|10
1611935430000|2021-01-29 15:50:30|4435.8|4429.8|4435.4|4429.4|4436.6|4430.6|4435.3|4429.3|8
1611935440000|2021-01-29 15:50:40|4435.8|4429.8|4436.6|4430.6|4436.8|4430.8|4435.8|4429.8|8
1611935450000|2021-01-29 15:50:50|4435.8|4429.8|4437.1|4431.1|4437.3|4431.3|4435.8|4429.8|10
1611935460000|2021-01-29 15:51:00|4437.3|4431.3|4435.3|4429.3|4437.3|4431.3|4435.3|4429.3|9
1611935470000|2021-01-29 15:51:10|4434.8|4428.8|4435.4|4429.4|4435.4|4429.4|4434.3|4428.3|8
1611935480000|2021-01-29 15:51:20|4435|4429|4435.4|4429.4|4435.4|4429.4|4434.9|4428.9|4
1611935490000|2021-01-29 15:51:30|4435.8|4429.8|4435.8|4429.8|4437.8|4431.8|4435.8|4429.8|12
1611935500000|2021-01-29 15:51:40|4435.4|4429.4|4433.9|4427.9|4436.3|4430.3|4433.9|4427.9|6
1611935510000|2021-01-29 15:51:50|||||||||7
1611935520000|2021-01-29 15:52:00|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.4|4427.4|2
1611935530000|2021-01-29 15:52:10|4432.9|4426.9|4431.4|4425.4|4432.9|4426.9|4431.4|4425.4|9
1611935540000|2021-01-29 15:52:20|4432.1|4426.1|4432.9|4426.9|4432.9|4426.9|4431.9|4425.9|10
1611935550000|2021-01-29 15:52:30|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4432.4|4426.4|7
1611935560000|2021-01-29 15:52:40|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|3
1611935570000|2021-01-29 15:52:50|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.4|4427.4|1
1611935580000|2021-01-29 15:53:00|4434.3|4428.3|4432.9|4426.9|4434.9|4428.9|4432.9|4426.9|21
1611935590000|2021-01-29 15:53:10|4432.4|4426.4|4432.4|4426.4|4433.8|4427.8|4432.4|4426.4|9
1611935600000|2021-01-29 15:53:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|2
1611935610000|2021-01-29 15:53:30|4432.4|4426.4|4435.3|4429.3|4435.3|4429.3|4432.4|4426.4|57
1611935620000|2021-01-29 15:53:40|4435.1|4429.1|4436.1|4430.1|4438|4432|4435.1|4429.1|22
1611935630000|2021-01-29 15:53:50|4436.5|4430.5|4437.6|4431.6|4437.6|4431.6|4435.8|4429.8|2
1611935640000|2021-01-29 15:54:00|4437.1|4431.1|4434.8|4428.8|4437.1|4431.1|4434.4|4428.4|9
1611935650000|2021-01-29 15:54:10|4435.1|4429.1|4435.8|4429.8|4435.8|4429.8|4435.1|4429.1|1
1611935660000|2021-01-29 15:54:20|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|7
1611935670000|2021-01-29 15:54:30|4434.9|4428.9|4434.8|4428.8|4434.9|4428.9|4434.8|4428.8|2
1611935680000|2021-01-29 15:54:40|4434.6|4428.6|4436.8|4430.8|4436.8|4430.8|4434.3|4428.3|13
1611935690000|2021-01-29 15:54:50|4435.9|4429.9|4437.3|4431.3|4437.3|4431.3|4435.9|4429.9|22
1611935700000|2021-01-29 15:55:00|4436.8|4430.8|4439.8|4433.8|4440.8|4434.8|4436.8|4430.8|19
1611935710000|2021-01-29 15:55:10|4440.2|4434.2|4441.2|4435.2|4441.8|4435.8|4439.8|4433.8|12
1611935720000|2021-01-29 15:55:20|4441.3|4435.3|4441.3|4435.3|4442.2|4436.2|4441.2|4435.2|8
1611935730000|2021-01-29 15:55:30|4442.2|4436.2|4440.8|4434.8|4442.3|4436.3|4440.3|4434.3|18
1611935740000|2021-01-29 15:55:40|4440.3|4434.3|4439.8|4433.8|4440.3|4434.3|4439.3|4433.3|9
1611935750000|2021-01-29 15:55:50|4439.3|4433.3|4438.8|4432.8|4439.8|4433.8|4438.8|4432.8|2
1611935760000|2021-01-29 15:56:00|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|2
1611935770000|2021-01-29 15:56:10|4439.5|4433.5|4440.8|4434.8|4442.1|4436.1|4439.5|4433.5|41
1611935780000|2021-01-29 15:56:20|4440.7|4434.7|4438.8|4432.8|4440.8|4434.8|4438.8|4432.8|6
1611935790000|2021-01-29 15:56:30|4439.2|4433.2|4440.2|4434.2|4440.2|4434.2|4438.8|4432.8|8
1611935800000|2021-01-29 15:56:40|4440.3|4434.3|4440.2|4434.2|4440.7|4434.7|4439.7|4433.7|15
1611935810000|2021-01-29 15:56:50|4440.7|4434.7|4441.7|4435.7|4442.1|4436.1|4440.7|4434.7|5
1611935820000|2021-01-29 15:57:00|4441.2|4435.2|4439.7|4433.7|4441.2|4435.2|4439.7|4433.7|4
1611935830000|2021-01-29 15:57:10|4439.8|4433.8|4439.2|4433.2|4439.8|4433.8|4439.2|4433.2|1
1611935840000|2021-01-29 15:57:20|4439.7|4433.7|4440.6|4434.6|4441.1|4435.1|4439.2|4433.2|27
1611935850000|2021-01-29 15:57:30|4440.9|4434.9|4440.6|4434.6|4440.9|4434.9|4440.6|4434.6|5
1611935860000|2021-01-29 15:57:40|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4439.6|4433.6|13
1611935870000|2021-01-29 15:57:50|4440.6|4434.6|4441.6|4435.6|4442.4|4436.4|4440.6|4434.6|17
1611935880000|2021-01-29 15:58:00|4441.7|4435.7|4442.2|4436.2|4442.2|4436.2|4441.2|4435.2|9
1611935890000|2021-01-29 15:58:10|4442.1|4436.1|4442.1|4436.1|4442.6|4436.6|4441.2|4435.2|14
1611935900000|2021-01-29 15:58:20|4441.6|4435.6|4442.9|4436.9|4442.9|4436.9|4441.1|4435.1|9
1611935910000|2021-01-29 15:58:30|4442.3|4436.3|4441.9|4435.9|4442.3|4436.3|4441.9|4435.9|13
1611935920000|2021-01-29 15:58:40|4442.1|4436.1|4442.4|4436.4|4442.9|4436.9|4442.1|4436.1|7
1611935930000|2021-01-29 15:58:50|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.6|4435.6|3
1611935940000|2021-01-29 15:59:00|4442.6|4436.6|4444.6|4438.6|4444.6|4438.6|4442.6|4436.6|9
1611935960000|2021-01-29 15:59:20|4445.3|4439.3|4445.6|4439.6|4445.6|4439.6|4445.1|4439.1|8
1611935970000|2021-01-29 15:59:30|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.6|4439.6|2
1611935980000|2021-01-29 15:59:40|4446.6|4440.6|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|6
1611935990000|2021-01-29 15:59:50|4447.1|4441.1|4447.3|4441.3|4448.4|4442.4|4447.1|4441.1|11
1611936000000|2021-01-29 16:00:00|4447.7|4441.7|4444.4|4438.4|4447.7|4441.7|4444.4|4438.4|19
1611936010000|2021-01-29 16:00:10|4444.6|4438.6|4443.2|4437.2|4445.1|4439.1|4443.2|4437.2|9
1611936020000|2021-01-29 16:00:20|4443.1|4437.1|4443.7|4437.7|4444.2|4438.2|4443.1|4437.1|9
1611936030000|2021-01-29 16:00:30|4443.3|4437.3|4443.6|4437.6|4444.2|4438.2|4443.2|4437.2|5
1611936040000|2021-01-29 16:00:40|4443.7|4437.7|4443.2|4437.2|4444.1|4438.1|4443.2|4437.2|3
1611936050000|2021-01-29 16:00:50|4443.6|4437.6|4443.3|4437.3|4444.2|4438.2|4443.2|4437.2|13
1611936060000|2021-01-29 16:01:00|4443.2|4437.2|4443.8|4437.8|4444.3|4438.3|4443.2|4437.2|5
1611936070000|2021-01-29 16:01:10|4443.7|4437.7|4444.8|4438.8|4444.8|4438.8|4443.2|4437.2|4
1611936090000|2021-01-29 16:01:30|4445.2|4439.2|4444.3|4438.3|4445.2|4439.2|4444.3|4438.3|2
1611936100000|2021-01-29 16:01:40|4444.2|4438.2|4442.8|4436.8|4444.2|4438.2|4442.7|4436.7|10
1611936120000|2021-01-29 16:02:00|4443.2|4437.2|4442.3|4436.3|4443.2|4437.2|4442.3|4436.3|5
1611936130000|2021-01-29 16:02:10|4442.2|4436.2|4440.8|4434.8|4442.2|4436.2|4440.8|4434.8|6
1611936140000|2021-01-29 16:02:20|4440.5|4434.5|4440.3|4434.3|4440.8|4434.8|4440.2|4434.2|4
1611936150000|2021-01-29 16:02:30|4440.5|4434.5|4438.5|4432.5|4440.5|4434.5|4438.3|4432.3|18
1611936160000|2021-01-29 16:02:40|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|9
1611936170000|2021-01-29 16:02:50|4438.5|4432.5|4439|4433|4439.5|4433.5|4438.5|4432.5|5
1611936180000|2021-01-29 16:03:00|4438.8|4432.8|4438.5|4432.5|4439.6|4433.6|4438.1|4432.1|46
1611936190000|2021-01-29 16:03:10|4439.5|4433.5|4440.5|4434.5|4440.5|4434.5|4439.5|4433.5|22
1611936200000|2021-01-29 16:03:20|4441.5|4435.5|4441.6|4435.6|4442|4436|4440|4434|18
1611936210000|2021-01-29 16:03:30|4442.1|4436.1|4441.5|4435.5|4442.1|4436.1|4441.1|4435.1|10
1611936220000|2021-01-29 16:03:40|4441.1|4435.1|4440|4434|4441.1|4435.1|4439|4433|16
1611936230000|2021-01-29 16:03:50|4439.8|4433.8|4441.1|4435.1|4441.1|4435.1|4439.8|4433.8|6
1611936240000|2021-01-29 16:04:00|4441.6|4435.6|4442.8|4436.8|4443.1|4437.1|4441.6|4435.6|12
1611936250000|2021-01-29 16:04:10|4442.5|4436.5|4441.5|4435.5|4442.5|4436.5|4441.5|4435.5|2
1611936260000|2021-01-29 16:04:20|4441.3|4435.3|4440.5|4434.5|4441.3|4435.3|4440.5|4434.5|1
1611936270000|2021-01-29 16:04:30|4440.6|4434.6|4440.5|4434.5|4440.6|4434.6|4440.5|4434.5|0
1611936280000|2021-01-29 16:04:40|4440.1|4434.1|4441.6|4435.6|4441.6|4435.6|4440|4434|15
1611936290000|2021-01-29 16:04:50|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4441|4435|2
1611936300000|2021-01-29 16:05:00|4441.5|4435.5|4441.1|4435.1|4441.5|4435.5|4441.1|4435.1|2
1611936310000|2021-01-29 16:05:10|4440.7|4434.7|4442.1|4436.1|4442.1|4436.1|4440.6|4434.6|3
1611936320000|2021-01-29 16:05:20|4442.5|4436.5|4441.1|4435.1|4442.5|4436.5|4440.6|4434.6|6
1611936330000|2021-01-29 16:05:30|4442.1|4436.1|4442.7|4436.7|4442.7|4436.7|4442.1|4436.1|18
1611936340000|2021-01-29 16:05:40|4442.9|4436.9|4441.4|4435.4|4443.7|4437.7|4441.4|4435.4|6
1611936350000|2021-01-29 16:05:50|4441|4435|4440.9|4434.9|4442.3|4436.3|4439|4433|56
1611936360000|2021-01-29 16:06:00|4440.4|4434.4|4440.9|4434.9|4442.3|4436.3|4440.4|4434.4|6
1611936370000|2021-01-29 16:06:10|4440.8|4434.8|4440.4|4434.4|4441.3|4435.3|4438.8|4432.8|7
1611936380000|2021-01-29 16:06:20|4439.9|4433.9|4441.9|4435.9|4442.3|4436.3|4439.9|4433.9|27
1611936390000|2021-01-29 16:06:30|4441.8|4435.8|4441.9|4435.9|4442.4|4436.4|4441.8|4435.8|4
1611936400000|2021-01-29 16:06:40|4440.9|4434.9|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|13
1611936410000|2021-01-29 16:06:50|4442.4|4436.4|4442.3|4436.3|4442.4|4436.4|4441.9|4435.9|11
1611936420000|2021-01-29 16:07:00|4441.9|4435.9|4441.8|4435.8|4441.9|4435.9|4440.4|4434.4|7
1611936430000|2021-01-29 16:07:10|4441.9|4435.9|4441.9|4435.9|4442.3|4436.3|4441.4|4435.4|18
1611936440000|2021-01-29 16:07:20|4442.1|4436.1|4441.9|4435.9|4442.4|4436.4|4441.9|4435.9|7
1611936450000|2021-01-29 16:07:30|||||||||1
1611936460000|2021-01-29 16:07:40|4440.7|4434.7|4438.2|4432.2|4441.7|4435.7|4438.2|4432.2|40
1611936470000|2021-01-29 16:07:50|4437.8|4431.8|4438.8|4432.8|4439.2|4433.2|4437.7|4431.7|15
1611936480000|2021-01-29 16:08:00|4438.2|4432.2|4438.5|4432.5|4438.8|4432.8|4437.8|4431.8|10
1611936490000|2021-01-29 16:08:10|4438.8|4432.8|4440.2|4434.2|4440.2|4434.2|4438.8|4432.8|21
1611936500000|2021-01-29 16:08:20|4439.8|4433.8|4439.2|4433.2|4439.8|4433.8|4438.8|4432.8|3
1611936510000|2021-01-29 16:08:30|4440.2|4434.2|4440.6|4434.6|4440.7|4434.7|4439.8|4433.8|16
1611936520000|2021-01-29 16:08:40|||||||||1
1611936530000|2021-01-29 16:08:50|4439.6|4433.6|4439.2|4433.2|4439.6|4433.6|4438.2|4432.2|21
1611936540000|2021-01-29 16:09:00|4438.7|4432.7|4438.6|4432.6|4439.2|4433.2|4438.3|4432.3|11
1611936550000|2021-01-29 16:09:10|4439.7|4433.7|4439.8|4433.8|4441.2|4435.2|4439.7|4433.7|13
1611936560000|2021-01-29 16:09:20|4440.5|4434.5|4440.7|4434.7|4440.8|4434.8|4439.2|4433.2|44
1611936570000|2021-01-29 16:09:30|4440.3|4434.3|4440.5|4434.5|4441.2|4435.2|4440|4434|21
1611936580000|2021-01-29 16:09:40|4440.2|4434.2|4440.3|4434.3|4440.7|4434.7|4440.2|4434.2|1
1611936590000|2021-01-29 16:09:50|4440.5|4434.5|4440.8|4434.8|4440.8|4434.8|4440.5|4434.5|2
1611936600000|2021-01-29 16:10:00|4440.5|4434.5|4439.2|4433.2|4440.5|4434.5|4438.8|4432.8|13
1611936610000|2021-01-29 16:10:10|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1611936620000|2021-01-29 16:10:20|4438.7|4432.7|4439.8|4433.8|4439.8|4433.8|4438.7|4432.7|17
1611936630000|2021-01-29 16:10:30|4439.7|4433.7|4439.6|4433.6|4439.7|4433.7|4439.6|4433.6|2
1611936640000|2021-01-29 16:10:40|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|5
1611936650000|2021-01-29 16:10:50|4439.6|4433.6|4439.9|4433.9|4440.1|4434.1|4439.6|4433.6|2
1611936660000|2021-01-29 16:11:00|4440.1|4434.1|4439.6|4433.6|4440.4|4434.4|4439.6|4433.6|4
1611936670000|2021-01-29 16:11:10|4439.9|4433.9|4439.7|4433.7|4441.4|4435.4|4439.7|4433.7|13
1611936680000|2021-01-29 16:11:20|4439.8|4433.8|4440.2|4434.2|4440.2|4434.2|4439.8|4433.8|1
1611936690000|2021-01-29 16:11:30|4439.8|4433.8|4439.7|4433.7|4439.8|4433.8|4439.7|4433.7|0
1611936700000|2021-01-29 16:11:40|4438.8|4432.8|4439.2|4433.2|4439.2|4433.2|4438.7|4432.7|8
1611936710000|2021-01-29 16:11:50|4439.7|4433.7|4439.3|4433.3|4440.2|4434.2|4439.3|4433.3|3
1611936720000|2021-01-29 16:12:00|4439|4433|4438.8|4432.8|4439.3|4433.3|4438.7|4432.7|3
1611936730000|2021-01-29 16:12:10|4438.7|4432.7|4437.8|4431.8|4439.2|4433.2|4437.8|4431.8|13
1611936740000|2021-01-29 16:12:20|||||||||3
1611936750000|2021-01-29 16:12:30|4438.3|4432.3|4441.6|4435.6|4441.6|4435.6|4438.3|4432.3|9
1611936760000|2021-01-29 16:12:40|4441.7|4435.7|4441.8|4435.8|4442.3|4436.3|4441.5|4435.5|9
1611936770000|2021-01-29 16:12:50|4442|4436|4443.3|4437.3|4443.7|4437.7|4442|4436|8
1611936780000|2021-01-29 16:13:00|4443.7|4437.7|4445.3|4439.3|4446.7|4440.7|4443.7|4437.7|23
1611936790000|2021-01-29 16:13:10|4445.2|4439.2|4446.2|4440.2|4446.7|4440.7|4445.2|4439.2|8
1611936800000|2021-01-29 16:13:20|4445.8|4439.8|4445.2|4439.2|4445.8|4439.8|4445.2|4439.2|3
1611936810000|2021-01-29 16:13:30|4444.8|4438.8|4445.3|4439.3|4445.3|4439.3|4444.7|4438.7|1
1611936820000|2021-01-29 16:13:40|4445|4439|4444.3|4438.3|4445.3|4439.3|4444.2|4438.2|6
1611936830000|2021-01-29 16:13:50|4444|4438|4445.3|4439.3|4445.7|4439.7|4443.7|4437.7|6
1611936840000|2021-01-29 16:14:00|4445.2|4439.2|4444.8|4438.8|4445.2|4439.2|4444.8|4438.8|2
1611936850000|2021-01-29 16:14:10|4444.2|4438.2|4444.8|4438.8|4444.8|4438.8|4443.3|4437.3|22
1611936860000|2021-01-29 16:14:20|4446|4440|4447.2|4441.2|4447.2|4441.2|4446|4440|30
1611936870000|2021-01-29 16:14:30|4447.1|4441.1|4444.6|4438.6|4447.1|4441.1|4444.6|4438.6|11
1611936880000|2021-01-29 16:14:40|4444.2|4438.2|4444.2|4438.2|4444.4|4438.4|4443.7|4437.7|10
1611936890000|2021-01-29 16:14:50|4444.6|4438.6|4443.8|4437.8|4445.2|4439.2|4443.5|4437.5|19
1611936900000|2021-01-29 16:15:00|4443.5|4437.5|4443.8|4437.8|4444|4438|4442.1|4436.1|40
1611936910000|2021-01-29 16:15:10|4443.5|4437.5|4443.5|4437.5|4444|4438|4443.5|4437.5|9
1611936920000|2021-01-29 16:15:20|4443.6|4437.6|4444|4438|4444|4438|4443.5|4437.5|0
1611936930000|2021-01-29 16:15:30|4443.8|4437.8|4442.5|4436.5|4443.8|4437.8|4442|4436|21
1611936940000|2021-01-29 16:15:40|4442.1|4436.1|4441.5|4435.5|4442.5|4436.5|4441|4435|30
1611936950000|2021-01-29 16:15:50|4441.8|4435.8|4441.5|4435.5|4442|4436|4441|4435|8
1611936960000|2021-01-29 16:16:00|4441.3|4435.3|4441.5|4435.5|4441.5|4435.5|4440|4434|12
1611936970000|2021-01-29 16:16:10|4442|4436|4443|4437|4443|4437|4442|4436|2
1611936980000|2021-01-29 16:16:20|4442.8|4436.8|4440.6|4434.6|4442.8|4436.8|4440.6|4434.6|5
1611936990000|2021-01-29 16:16:30|4440.5|4434.5|4441.8|4435.8|4441.8|4435.8|4440.5|4434.5|22
1611937000000|2021-01-29 16:16:40|4441.6|4435.6|4442|4436|4442.3|4436.3|4441.5|4435.5|2
1611937010000|2021-01-29 16:16:50|4441.8|4435.8|4441|4435|4441.8|4435.8|4440.5|4434.5|4
1611937020000|2021-01-29 16:17:00|4440.8|4434.8|4441|4435|4441.1|4435.1|4439.8|4433.8|51
1611937030000|2021-01-29 16:17:10|4440.5|4434.5|4440.8|4434.8|4440.8|4434.8|4440.5|4434.5|2
1611937040000|2021-01-29 16:17:20|4440.5|4434.5|4440|4434|4440.5|4434.5|4440|4434|5
1611937050000|2021-01-29 16:17:30|||||||||17
1611937060000|2021-01-29 16:17:40|4441|4435|4441.8|4435.8|4441.8|4435.8|4440.8|4434.8|9
1611937070000|2021-01-29 16:17:50|4442.1|4436.1|4443.5|4437.5|4444|4438|4442.1|4436.1|3
1611937080000|2021-01-29 16:18:00|4443.1|4437.1|4442.5|4436.5|4443.1|4437.1|4442.1|4436.1|2
1611937090000|2021-01-29 16:18:10|4442.8|4436.8|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|4
1611937100000|2021-01-29 16:18:20|4443.1|4437.1|4443.8|4437.8|4444|4438|4443.1|4437.1|22
1611937110000|2021-01-29 16:18:30|4443.5|4437.5|4443.1|4437.1|4443.5|4437.5|4442.8|4436.8|0
1611937120000|2021-01-29 16:18:40|4443|4437|4442.6|4436.6|4443|4437|4442.6|4436.6|1
1611937130000|2021-01-29 16:18:50|4443.5|4437.5|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|1
1611937140000|2021-01-29 16:19:00|4444.1|4438.1|4445.8|4439.8|4446|4440|4444.1|4438.1|5
1611937150000|2021-01-29 16:19:10|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|3
1611937160000|2021-01-29 16:19:20|4445.8|4439.8|4445.5|4439.5|4445.8|4439.8|4445|4439|22
1611937170000|2021-01-29 16:19:30|4445.8|4439.8|4446.5|4440.5|4446.6|4440.6|4445.8|4439.8|17
1611937180000|2021-01-29 16:19:40|4446.1|4440.1|4445.1|4439.1|4446.8|4440.8|4445.1|4439.1|8
1611937190000|2021-01-29 16:19:50|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445|4439|5
1611937200000|2021-01-29 16:20:00|4445.8|4439.8|4445.5|4439.5|4446|4440|4444.5|4438.5|8
1611937210000|2021-01-29 16:20:10|4445.8|4439.8|4447|4441|4447|4441|4445.8|4439.8|5
1611937220000|2021-01-29 16:20:20|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.2|4440.2|13
1611937230000|2021-01-29 16:20:30|4447|4441|4448.1|4442.1|4448.1|4442.1|4446.6|4440.6|12
1611937240000|2021-01-29 16:20:40|4449|4443|4449.3|4443.3|4449.7|4443.7|4449|4443|10
1611937250000|2021-01-29 16:20:50|4448.8|4442.8|4449.2|4443.2|4449.3|4443.3|4448.8|4442.8|11
1611937260000|2021-01-29 16:21:00|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.1|4442.1|10
1611937270000|2021-01-29 16:21:10|4448.7|4442.7|4450.1|4444.1|4450.1|4444.1|4448|4442|19
1611937280000|2021-01-29 16:21:20|4450.4|4444.4|4449.6|4443.6|4450.4|4444.4|4449.1|4443.1|17
1611937290000|2021-01-29 16:21:30|4449.7|4443.7|4450.1|4444.1|4450.4|4444.4|4449.7|4443.7|4
1611937300000|2021-01-29 16:21:40|4449.7|4443.7|4450.7|4444.7|4450.7|4444.7|4449.7|4443.7|10
1611937310000|2021-01-29 16:21:50|4450.2|4444.2|4450|4444|4450.7|4444.7|4449.7|4443.7|4
1611937320000|2021-01-29 16:22:00|4449.6|4443.6|4447.5|4441.5|4450|4444|4446|4440|17
1611937330000|2021-01-29 16:22:10|4447|4441|4447.8|4441.8|4448|4442|4447|4441|8
1611937340000|2021-01-29 16:22:20|4447.5|4441.5|4447.1|4441.1|4448.1|4442.1|4447.1|4441.1|9
1611937350000|2021-01-29 16:22:30|4448|4442|4445.1|4439.1|4448|4442|4445.1|4439.1|23
1611937360000|2021-01-29 16:22:40|4445|4439|4445|4439|4445|4439|4444.1|4438.1|8
1611937370000|2021-01-29 16:22:50|4444.7|4438.7|4444|4438|4444.7|4438.7|4444|4438|12
1611937380000|2021-01-29 16:23:00|4443.5|4437.5|4444|4438|4444|4438|4443.2|4437.2|12
1611937390000|2021-01-29 16:23:10|4444.1|4438.1|4445.1|4439.1|4446|4440|4443.2|4437.2|20
1611937400000|2021-01-29 16:23:20|4445|4439|4444.1|4438.1|4445|4439|4444.1|4438.1|33
1611937410000|2021-01-29 16:23:30|4444.5|4438.5|4444.3|4438.3|4445|4439|4444.1|4438.1|3
1611937420000|2021-01-29 16:23:40|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|1
1611937430000|2021-01-29 16:23:50|4444.8|4438.8|4443.2|4437.2|4445.1|4439.1|4443.2|4437.2|98
1611937440000|2021-01-29 16:24:00|4442.2|4436.2|4442.7|4436.7|4442.9|4436.9|4442.2|4436.2|14
1611937450000|2021-01-29 16:24:10|4442.4|4436.4|4442.2|4436.2|4442.7|4436.7|4442.2|4436.2|12
1611937460000|2021-01-29 16:24:20|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4441.2|4435.2|4
1611937470000|2021-01-29 16:24:30|4441.8|4435.8|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|8
1611937480000|2021-01-29 16:24:40|4440.5|4434.5|4439.9|4433.9|4441.4|4435.4|4439.9|4433.9|14
1611937490000|2021-01-29 16:24:50|4439.4|4433.4|4437.2|4431.2|4439.4|4433.4|4437.2|4431.2|27
1611937500000|2021-01-29 16:25:00|4437.3|4431.3|4437.2|4431.2|4437.8|4431.8|4436.8|4430.8|24
1611937510000|2021-01-29 16:25:10|4436.8|4430.8|4436.3|4430.3|4436.9|4430.9|4436.3|4430.3|3
1611937520000|2021-01-29 16:25:20|4436.4|4430.4|4437.3|4431.3|4437.8|4431.8|4435.9|4429.9|16
1611937530000|2021-01-29 16:25:30|4436.8|4430.8|4436.3|4430.3|4436.9|4430.9|4436.2|4430.2|4
1611937540000|2021-01-29 16:25:40|4436.4|4430.4|4435.3|4429.3|4436.8|4430.8|4435.3|4429.3|12
1611937550000|2021-01-29 16:25:50|4434.9|4428.9|4431.8|4425.8|4434.9|4428.9|4431.3|4425.3|118
1611937560000|2021-01-29 16:26:00|4431|4425|4434.1|4428.1|4434.1|4428.1|4431|4425|39
1611937570000|2021-01-29 16:26:10|4434.6|4428.6|4434.2|4428.2|4434.6|4428.6|4434.1|4428.1|3
1611937580000|2021-01-29 16:26:20|4434.9|4428.9|4435.6|4429.6|4435.6|4429.6|4434.9|4428.9|23
1611937590000|2021-01-29 16:26:30|4435.4|4429.4|4435.9|4429.9|4436.6|4430.6|4435.4|4429.4|8
1611937600000|2021-01-29 16:26:40|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1611937610000|2021-01-29 16:26:50|4435.9|4429.9|4434.6|4428.6|4435.9|4429.9|4433.7|4427.7|55
1611937620000|2021-01-29 16:27:00|4435.1|4429.1|4437.3|4431.3|4437.4|4431.4|4433.1|4427.1|102
1611937630000|2021-01-29 16:27:10|4437.7|4431.7|4435.3|4429.3|4437.7|4431.7|4435.3|4429.3|4
1611937640000|2021-01-29 16:27:20|4435.2|4429.2|4435.7|4429.7|4435.7|4429.7|4434.8|4428.8|3
1611937650000|2021-01-29 16:27:30|4435.8|4429.8|4436.4|4430.4|4437.4|4431.4|4435.7|4429.7|46
1611937660000|2021-01-29 16:27:40|4437.4|4431.4|4436.4|4430.4|4437.4|4431.4|4436.4|4430.4|8
1611937670000|2021-01-29 16:27:50|4436.2|4430.2|4438.3|4432.3|4438.3|4432.3|4436.2|4430.2|8
1611937680000|2021-01-29 16:28:00|4437.8|4431.8|4436.9|4430.9|4437.8|4431.8|4436.9|4430.9|4
1611937690000|2021-01-29 16:28:10|4436.8|4430.8|4437.3|4431.3|4438.7|4432.7|4436.8|4430.8|5
1611937700000|2021-01-29 16:28:20|4437.7|4431.7|4435.8|4429.8|4437.7|4431.7|4435.8|4429.8|13
1611937710000|2021-01-29 16:28:30|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4
1611937720000|2021-01-29 16:28:40|4436.8|4430.8|4438.3|4432.3|4438.3|4432.3|4436.8|4430.8|11
1611937730000|2021-01-29 16:28:50|4438.2|4432.2|4437.3|4431.3|4438.2|4432.2|4437.3|4431.3|1
1611937740000|2021-01-29 16:29:00|4437.7|4431.7|4437.8|4431.8|4437.8|4431.8|4437.3|4431.3|11
1611937750000|2021-01-29 16:29:10|4437.3|4431.3|4438.3|4432.3|4438.8|4432.8|4437.3|4431.3|10
1611937760000|2021-01-29 16:29:20|4438.4|4432.4|4438.3|4432.3|4439.2|4433.2|4437.8|4431.8|15
1611937770000|2021-01-29 16:29:30|4438.4|4432.4|4439.2|4433.2|4439.5|4433.5|4438.4|4432.4|4
1611937780000|2021-01-29 16:29:40|4438.7|4432.7|4441.2|4435.2|4441.2|4435.2|4438.7|4432.7|6
1611937790000|2021-01-29 16:29:50|4441|4435|4442|4436|4442.5|4436.5|4441|4435|11
1611937800000|2021-01-29 16:30:00|4442.3|4436.3|4439.7|4433.7|4442.4|4436.4|4438.8|4432.8|13
1611937810000|2021-01-29 16:30:10|4439.9|4433.9|4440.7|4434.7|4441.7|4435.7|4439.9|4433.9|11
1611937820000|2021-01-29 16:30:20|4440.8|4434.8|4438.8|4432.8|4440.8|4434.8|4438.8|4432.8|5
1611937830000|2021-01-29 16:30:30|4438.7|4432.7|4440|4434|4440|4434|4438.7|4432.7|23
1611937840000|2021-01-29 16:30:40|4440.4|4434.4|4440|4434|4440.5|4434.5|4439.5|4433.5|5
1611937850000|2021-01-29 16:30:50|4440.5|4434.5|4441.5|4435.5|4442|4436|4440.5|4434.5|8
1611937860000|2021-01-29 16:31:00|4441.2|4435.2|4441.4|4435.4|4441.5|4435.5|4440|4434|23
1611937870000|2021-01-29 16:31:10|4440.5|4434.5|4441.5|4435.5|4441.5|4435.5|4440.5|4434.5|3
1611937880000|2021-01-29 16:31:20|4441.9|4435.9|4442|4436|4442|4436|4441.9|4435.9|1
1611937890000|2021-01-29 16:31:30|4442.5|4436.5|4443|4437|4443|4437|4442.5|4436.5|13
1611937900000|2021-01-29 16:31:40|4442.7|4436.7|4442|4436|4442.7|4436.7|4441.5|4435.5|13
1611937910000|2021-01-29 16:31:50|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|7
1611937920000|2021-01-29 16:32:00|4440.4|4434.4|4441.4|4435.4|4441.4|4435.4|4440.4|4434.4|6
1611937930000|2021-01-29 16:32:10|4442|4436|4443|4437|4443|4437|4441.5|4435.5|28
1611937940000|2021-01-29 16:32:20|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1611937950000|2021-01-29 16:32:30|4443.5|4437.5|4444.4|4438.4|4444.4|4438.4|4443.5|4437.5|0
1611937960000|2021-01-29 16:32:40|4444.5|4438.5|4445.4|4439.4|4445.4|4439.4|4444.4|4438.4|10
1611937970000|2021-01-29 16:32:50|4445.7|4439.7|4446.7|4440.7|4447|4441|4445.4|4439.4|5
1611937980000|2021-01-29 16:33:00|4446.4|4440.4|4446.4|4440.4|4447|4441|4446|4440|10
1611937990000|2021-01-29 16:33:10|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|3
1611938000000|2021-01-29 16:33:20|4444.9|4438.9|4446|4440|4446.4|4440.4|4444.9|4438.9|6
1611938010000|2021-01-29 16:33:30|4445.5|4439.5|4443.5|4437.5|4446|4440|4443.5|4437.5|1
1611938020000|2021-01-29 16:33:40|4444|4438|4444|4438|4444.4|4438.4|4443.5|4437.5|7
1611938030000|2021-01-29 16:33:50|4444.4|4438.4|4441|4435|4444.4|4438.4|4440.5|4434.5|9
1611938040000|2021-01-29 16:34:00|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.5|4434.5|8
1611938050000|2021-01-29 16:34:10|4440.8|4434.8|4441.1|4435.1|4441.5|4435.5|4440.5|4434.5|7
1611938060000|2021-01-29 16:34:20|4440.1|4434.1|4440.1|4434.1|4440.3|4434.3|4439.8|4433.8|9
1611938070000|2021-01-29 16:34:30|4440.3|4434.3|4440.3|4434.3|4440.6|4434.6|4439.6|4433.6|5
1611938080000|2021-01-29 16:34:40|4440.1|4434.1|4438.6|4432.6|4440.1|4434.1|4438.6|4432.6|4
1611938090000|2021-01-29 16:34:50|4439.3|4433.3|4439.1|4433.1|4439.3|4433.3|4439.1|4433.1|6
1611938100000|2021-01-29 16:35:00|4438.3|4432.3|4438.6|4432.6|4439.3|4433.3|4438.3|4432.3|11
1611938110000|2021-01-29 16:35:10|4438.3|4432.3|4437.8|4431.8|4438.3|4432.3|4437.8|4431.8|8
1611938120000|2021-01-29 16:35:20|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4436.8|4430.8|7
1611938130000|2021-01-29 16:35:30|4436.8|4430.8|4436.8|4430.8|4437.3|4431.3|4436.8|4430.8|3
1611938140000|2021-01-29 16:35:40|4437.3|4431.3|4436.8|4430.8|4437.8|4431.8|4436.8|4430.8|10
1611938150000|2021-01-29 16:35:50|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|3
1611938160000|2021-01-29 16:36:00|4435.9|4429.9|4437.6|4431.6|4437.6|4431.6|4435.8|4429.8|7
1611938170000|2021-01-29 16:36:10|4438.3|4432.3|4437.8|4431.8|4438.3|4432.3|4436.8|4430.8|4
1611938180000|2021-01-29 16:36:20|4437.3|4431.3|4437.3|4431.3|4437.6|4431.6|4437.3|4431.3|1
1611938190000|2021-01-29 16:36:30|4437.1|4431.1|4437.3|4431.3|4437.6|4431.6|4437.1|4431.1|6
1611938200000|2021-01-29 16:36:40|4437.6|4431.6|4437.3|4431.3|4437.6|4431.6|4437.3|4431.3|2
1611938210000|2021-01-29 16:36:50|4437.6|4431.6|4437.8|4431.8|4438.6|4432.6|4437.6|4431.6|10
1611938220000|2021-01-29 16:37:00|4437.6|4431.6|4433.6|4427.6|4437.6|4431.6|4432.9|4426.9|57
1611938230000|2021-01-29 16:37:10|4433.9|4427.9|4433.6|4427.6|4434.6|4428.6|4433.1|4427.1|11
1611938240000|2021-01-29 16:37:20|4433.1|4427.1|4431.6|4425.6|4433.1|4427.1|4431.1|4425.1|19
1611938250000|2021-01-29 16:37:30|4431.2|4425.2|4431|4425|4431.2|4425.2|4430|4424|89
1611938260000|2021-01-29 16:37:40|4430.5|4424.5|4430.1|4424.1|4430.5|4424.5|4430.1|4424.1|12
1611938270000|2021-01-29 16:37:50|4429.6|4423.6|4429.2|4423.2|4430.1|4424.1|4429.2|4423.2|166
1611938280000|2021-01-29 16:38:00|4428.9|4422.9|4431.6|4425.6|4431.6|4425.6|4428.9|4422.9|35
1611938290000|2021-01-29 16:38:10|4431.5|4425.5|4431.5|4425.5|4434|4428|4431.1|4425.1|11
1611938300000|2021-01-29 16:38:20|4431.1|4425.1|4431.5|4425.5|4432.5|4426.5|4431.1|4425.1|30
1611938310000|2021-01-29 16:38:30|4431.6|4425.6|4432.5|4426.5|4432.5|4426.5|4431.6|4425.6|6
1611938330000|2021-01-29 16:38:50|4431.6|4425.6|4432.5|4426.5|4432.6|4426.6|4431.6|4425.6|5
1611938340000|2021-01-29 16:39:00|4432.6|4426.6|4432.5|4426.5|4432.6|4426.6|4431.5|4425.5|29
1611938350000|2021-01-29 16:39:10|4432.1|4426.1|4434.1|4428.1|4434.5|4428.5|4432.1|4426.1|11
1611938360000|2021-01-29 16:39:20|4434.5|4428.5|4432.5|4426.5|4434.5|4428.5|4432.5|4426.5|16
1611938370000|2021-01-29 16:39:30|4431.6|4425.6|4434.8|4428.8|4435.3|4429.3|4431.6|4425.6|16
1611938380000|2021-01-29 16:39:40|4435|4429|4434.8|4428.8|4435.8|4429.8|4434.8|4428.8|7
1611938390000|2021-01-29 16:39:50|4435.2|4429.2|4434.8|4428.8|4435.2|4429.2|4434.3|4428.3|3
1611938400000|2021-01-29 16:40:00|4434.5|4428.5|4434.3|4428.3|4434.5|4428.5|4433.8|4427.8|1
1611938410000|2021-01-29 16:40:10|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|5
1611938420000|2021-01-29 16:40:20|4435.8|4429.8|4435.3|4429.3|4436.3|4430.3|4434.8|4428.8|11
1611938430000|2021-01-29 16:40:30|4435.7|4429.7|4436.2|4430.2|4436.3|4430.3|4435.3|4429.3|5
1611938440000|2021-01-29 16:40:40|4435.8|4429.8|4435.8|4429.8|4436.3|4430.3|4435.3|4429.3|2
1611938450000|2021-01-29 16:40:50|4436.3|4430.3|4437.2|4431.2|4437.2|4431.2|4435.8|4429.8|8
1611938460000|2021-01-29 16:41:00|4436.5|4430.5|4439.6|4433.6|4439.6|4433.6|4435.8|4429.8|12
1611938470000|2021-01-29 16:41:10|4439.9|4433.9|4440.1|4434.1|4440.6|4434.6|4439.6|4433.6|4
1611938480000|2021-01-29 16:41:20|4439.2|4433.2|4438.2|4432.2|4439.2|4433.2|4438.2|4432.2|7
1611938490000|2021-01-29 16:41:30|4438.6|4432.6|4440.2|4434.2|4441.1|4435.1|4438.3|4432.3|15
1611938500000|2021-01-29 16:41:40|4439.6|4433.6|4437.2|4431.2|4439.6|4433.6|4437.2|4431.2|8
1611938510000|2021-01-29 16:41:50|4436.8|4430.8|4437.7|4431.7|4437.7|4431.7|4436.8|4430.8|10
1611938520000|2021-01-29 16:42:00|4437.6|4431.6|4437.2|4431.2|4437.6|4431.6|4437.2|4431.2|11
1611938530000|2021-01-29 16:42:10|4436.7|4430.7|4436.6|4430.6|4436.7|4430.7|4436.2|4430.2|7
1611938540000|2021-01-29 16:42:20|4436.2|4430.2|4437.7|4431.7|4437.7|4431.7|4436.2|4430.2|5
1611938550000|2021-01-29 16:42:30|4438.2|4432.2|4439.4|4433.4|4439.9|4433.9|4438.2|4432.2|11
1611938560000|2021-01-29 16:42:40|4439.6|4433.6|4438.9|4432.9|4439.9|4433.9|4438.9|4432.9|9
1611938570000|2021-01-29 16:42:50|4439.4|4433.4|4437.9|4431.9|4439.4|4433.4|4437.9|4431.9|5
1611938580000|2021-01-29 16:43:00|4437.2|4431.2|4435.9|4429.9|4437.4|4431.4|4435.9|4429.9|10
1611938590000|2021-01-29 16:43:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4
1611938600000|2021-01-29 16:43:20|4436.3|4430.3|4435.8|4429.8|4436.6|4430.6|4435.8|4429.8|5
1611938610000|2021-01-29 16:43:30|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4
1611938620000|2021-01-29 16:43:40|4436.6|4430.6|4436.8|4430.8|4437.1|4431.1|4436.6|4430.6|1
1611938630000|2021-01-29 16:43:50|4436.6|4430.6|4435.8|4429.8|4436.6|4430.6|4435.8|4429.8|3
1611938640000|2021-01-29 16:44:00|4434.8|4428.8|4435.3|4429.3|4435.6|4429.6|4434.8|4428.8|5
1611938650000|2021-01-29 16:44:10|4435.6|4429.6|4435.8|4429.8|4435.8|4429.8|4434.8|4428.8|2
1611938660000|2021-01-29 16:44:20|4436.1|4430.1|4435.8|4429.8|4436.6|4430.6|4435.8|4429.8|14
1611938670000|2021-01-29 16:44:30|4435.9|4429.9|4438.6|4432.6|4438.9|4432.9|4435.6|4429.6|19
1611938680000|2021-01-29 16:44:40|4438.1|4432.1|4436.9|4430.9|4438.1|4432.1|4436.6|4430.6|12
1611938690000|2021-01-29 16:44:50|4437.1|4431.1|4436.6|4430.6|4437.1|4431.1|4436.6|4430.6|4
1611938700000|2021-01-29 16:45:00|4435.8|4429.8|4434.2|4428.2|4435.8|4429.8|4433.2|4427.2|40
1611938710000|2021-01-29 16:45:10|4434.7|4428.7|4435.3|4429.3|4435.6|4429.6|4434.2|4428.2|69
1611938720000|2021-01-29 16:45:20|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.6|4428.6|2
1611938730000|2021-01-29 16:45:30|||||||||1
1611938740000|2021-01-29 16:45:40|4434.3|4428.3|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|12
1611938750000|2021-01-29 16:45:50|4434.9|4428.9|4434.3|4428.3|4434.9|4428.9|4434.3|4428.3|1
1611938760000|2021-01-29 16:46:00|4434.1|4428.1|4432.8|4426.8|4434.1|4428.1|4432.8|4426.8|3
1611938770000|2021-01-29 16:46:10|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|11
1611938780000|2021-01-29 16:46:20|4433.8|4427.8|4432.3|4426.3|4433.8|4427.8|4431.8|4425.8|10
1611938790000|2021-01-29 16:46:30|4431.9|4425.9|4432.8|4426.8|4432.8|4426.8|4431.8|4425.8|37
1611938810000|2021-01-29 16:46:50|4433.8|4427.8|4434.6|4428.6|4434.6|4428.6|4433.8|4427.8|9
1611938820000|2021-01-29 16:47:00|4434.8|4428.8|4434.3|4428.3|4434.8|4428.8|4434.3|4428.3|4
1611938830000|2021-01-29 16:47:10|4434.6|4428.6|4434.8|4428.8|4434.8|4428.8|4434.6|4428.6|2
1611938840000|2021-01-29 16:47:20|||||||||3
1611938850000|2021-01-29 16:47:30|||||||||1
1611938860000|2021-01-29 16:47:40|4435.3|4429.3|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|6
1611938870000|2021-01-29 16:47:50|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|3
1611938880000|2021-01-29 16:48:00|4435.8|4429.8|4436.8|4430.8|4436.8|4430.8|4435.8|4429.8|9
1611938890000|2021-01-29 16:48:10|4436.6|4430.6|4436.3|4430.3|4436.8|4430.8|4436.3|4430.3|6
1611938900000|2021-01-29 16:48:20|4435.9|4429.9|4436.3|4430.3|4436.8|4430.8|4435.8|4429.8|4
1611938910000|2021-01-29 16:48:30|4435.9|4429.9|4435.3|4429.3|4436.8|4430.8|4434.8|4428.8|20
1611938920000|2021-01-29 16:48:40|4435.6|4429.6|4439.1|4433.1|4439.1|4433.1|4435.6|4429.6|11
1611938930000|2021-01-29 16:48:50|4439.5|4433.5|4439.1|4433.1|4440.1|4434.1|4438.6|4432.6|11
1611938940000|2021-01-29 16:49:00|4438.8|4432.8|4438.4|4432.4|4438.8|4432.8|4437.8|4431.8|9
1611938950000|2021-01-29 16:49:10|4437.8|4431.8|4437.8|4431.8|4438.4|4432.4|4437.8|4431.8|0
1611938960000|2021-01-29 16:49:20|4438.8|4432.8|4438.4|4432.4|4438.8|4432.8|4438.4|4432.4|9
1611938970000|2021-01-29 16:49:30|4438.8|4432.8|4439.8|4433.8|4439.8|4433.8|4438.8|4432.8|10
1611938980000|2021-01-29 16:49:40|4440.6|4434.6|4440.6|4434.6|4440.8|4434.8|4439.9|4433.9|47
1611938990000|2021-01-29 16:49:50|4440.3|4434.3|4440.8|4434.8|4441.3|4435.3|4439.8|4433.8|19
1611939000000|2021-01-29 16:50:00|4441.3|4435.3|4439.6|4433.6|4441.3|4435.3|4438.8|4432.8|16
1611939010000|2021-01-29 16:50:10|4439.8|4433.8|4439.3|4433.3|4439.8|4433.8|4439.3|4433.3|5
1611939020000|2021-01-29 16:50:20|4438.8|4432.8|4437.8|4431.8|4438.8|4432.8|4437.8|4431.8|6
1611939030000|2021-01-29 16:50:30|4437.4|4431.4|4437.8|4431.8|4438.8|4432.8|4437.4|4431.4|11
1611939040000|2021-01-29 16:50:40|4437.4|4431.4|4438.3|4432.3|4438.3|4432.3|4437.4|4431.4|2
1611939050000|2021-01-29 16:50:50|4437.9|4431.9|4437.8|4431.8|4437.9|4431.9|4437.8|4431.8|7
1611939060000|2021-01-29 16:51:00|4436.8|4430.8|4437.3|4431.3|4437.6|4431.6|4436.8|4430.8|11
1611939070000|2021-01-29 16:51:10|4437.4|4431.4|4438.8|4432.8|4438.8|4432.8|4437.4|4431.4|5
1611939080000|2021-01-29 16:51:20|4438.4|4432.4|4438.8|4432.8|4439.4|4433.4|4438.4|4432.4|4
1611939090000|2021-01-29 16:51:30|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.3|4432.3|0
1611939100000|2021-01-29 16:51:40|4439.5|4433.5|4440|4434|4442|4436|4439.5|4433.5|72
1611939110000|2021-01-29 16:51:50|4439.9|4433.9|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|3
1611939120000|2021-01-29 16:52:00|4438.9|4432.9|4439|4433|4439|4433|4438.5|4432.5|2
1611939130000|2021-01-29 16:52:10|4439.2|4433.2|4439|4433|4439.5|4433.5|4439|4433|4
1611939140000|2021-01-29 16:52:20|4438.5|4432.5|4438.3|4432.3|4439|4433|4438.3|4432.3|8
1611939150000|2021-01-29 16:52:30|4438.5|4432.5|4440|4434|4440|4434|4438.5|4432.5|8
1611939160000|2021-01-29 16:52:40|4440.3|4434.3|4439.3|4433.3|4440.3|4434.3|4439.3|4433.3|4
1611939170000|2021-01-29 16:52:50|4439.7|4433.7|4440.2|4434.2|4440.2|4434.2|4439.7|4433.7|1
1611939180000|2021-01-29 16:53:00|4440|4434|4440.2|4434.2|4440.2|4434.2|4440|4434|1
1611939190000|2021-01-29 16:53:10|4440|4434|4440.2|4434.2|4440.2|4434.2|4440|4434|0
1611939200000|2021-01-29 16:53:20|4439.3|4433.3|4440.2|4434.2|4440.2|4434.2|4439.3|4433.3|3
1611939210000|2021-01-29 16:53:30|4439.3|4433.3|4440.2|4434.2|4440.2|4434.2|4439.3|4433.3|1
1611939220000|2021-01-29 16:53:40|4439.7|4433.7|4439.3|4433.3|4440|4434|4439.3|4433.3|8
1611939230000|2021-01-29 16:53:50|4439.7|4433.7|4437.3|4431.3|4439.7|4433.7|4437.3|4431.3|11
1611939240000|2021-01-29 16:54:00|4437.8|4431.8|4439|4433|4439|4433|4437.8|4431.8|15
1611939250000|2021-01-29 16:54:10|4438.7|4432.7|4438.8|4432.8|4439.2|4433.2|4438.7|4432.7|4
1611939260000|2021-01-29 16:54:20|4439.2|4433.2|4437.7|4431.7|4439.2|4433.2|4437.2|4431.2|12
1611939270000|2021-01-29 16:54:30|4437.2|4431.2|4437.2|4431.2|4438|4432|4437.2|4431.2|1
1611939280000|2021-01-29 16:54:40|4437.7|4431.7|4437.8|4431.8|4438.2|4432.2|4437.7|4431.7|4
1611939290000|2021-01-29 16:54:50|4437.3|4431.3|4438.2|4432.2|4438.2|4432.2|4437.2|4431.2|4
1611939300000|2021-01-29 16:55:00|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|4
1611939320000|2021-01-29 16:55:20|4438.2|4432.2|4437.3|4431.3|4438.2|4432.2|4437.2|4431.2|3
1611939330000|2021-01-29 16:55:30|4437.2|4431.2|4436.2|4430.2|4437.2|4431.2|4436.2|4430.2|2
1611939340000|2021-01-29 16:55:40|4435.8|4429.8|4435.8|4429.8|4436.2|4430.2|4435.8|4429.8|10
1611939350000|2021-01-29 16:55:50|4435.5|4429.5|4435.8|4429.8|4436.2|4430.2|4435.5|4429.5|4
1611939360000|2021-01-29 16:56:00|||||||||3
1611939370000|2021-01-29 16:56:10|||||||||1
1611939380000|2021-01-29 16:56:20|4436.3|4430.3|4437.8|4431.8|4437.8|4431.8|4435.8|4429.8|16
1611939390000|2021-01-29 16:56:30|4437.7|4431.7|4437.8|4431.8|4437.8|4431.8|4437.7|4431.7|0
1611939400000|2021-01-29 16:56:40|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|1
1611939410000|2021-01-29 16:56:50|4437.2|4431.2|4436.8|4430.8|4437.2|4431.2|4436.8|4430.8|5
1611939420000|2021-01-29 16:57:00|4436.5|4430.5|4436.2|4430.2|4436.5|4430.5|4435.8|4429.8|2
1611939430000|2021-01-29 16:57:10|4435.8|4429.8|4435.8|4429.8|4436.3|4430.3|4435.8|4429.8|1
1611939440000|2021-01-29 16:57:20|4436.2|4430.2|4434.3|4428.3|4436.2|4430.2|4434.3|4428.3|23
1611939450000|2021-01-29 16:57:30|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|12
1611939460000|2021-01-29 16:57:40|||||||||1
1611939470000|2021-01-29 16:57:50|4436|4430|4436.6|4430.6|4438.1|4432.1|4436|4430|23
1611939480000|2021-01-29 16:58:00|4436.5|4430.5|4437.5|4431.5|4437.5|4431.5|4436.5|4430.5|5
1611939490000|2021-01-29 16:58:10|4437.1|4431.1|4437.1|4431.1|4437.5|4431.5|4437.1|4431.1|9
1611939510000|2021-01-29 16:58:30|4436.6|4430.6|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|3
1611939520000|2021-01-29 16:58:40|4436.2|4430.2|4436.6|4430.6|4436.6|4430.6|4435.6|4429.6|6
1611939530000|2021-01-29 16:58:50|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|2
1611939540000|2021-01-29 16:59:00|4436.6|4430.6|4435|4429|4436.6|4430.6|4435|4429|11
1611939550000|2021-01-29 16:59:10|4435.3|4429.3|4435.5|4429.5|4435.5|4429.5|4435.3|4429.3|2
1611939560000|2021-01-29 16:59:20|4436.1|4430.1|4438|4432|4438|4432|4436.1|4430.1|33
1611939570000|2021-01-29 16:59:30|4437.5|4431.5|4437.5|4431.5|4438|4432|4437.5|4431.5|1
1611939580000|2021-01-29 16:59:40|4437|4431|4437.5|4431.5|4438.3|4432.3|4437|4431|6
1611939590000|2021-01-29 16:59:50|4438|4432|4437.1|4431.1|4438|4432|4437.1|4431.1|8
1611939600000|2021-01-29 17:00:00|4437.5|4431.5|4437.1|4431.1|4437.6|4431.6|4437.1|4431.1|2
1611939610000|2021-01-29 17:00:10|4436.7|4430.7|4435|4429|4436.7|4430.7|4434.6|4428.6|11
1611939620000|2021-01-29 17:00:20|4434.5|4428.5|4435.5|4429.5|4436.5|4430.5|4434.5|4428.5|4
1611939630000|2021-01-29 17:00:30|4435.3|4429.3|4435.5|4429.5|4436.3|4430.3|4434.6|4428.6|16
1611939640000|2021-01-29 17:00:40|4435.6|4429.6|4435.5|4429.5|4436.5|4430.5|4434.6|4428.6|5
1611939650000|2021-01-29 17:00:50|4435.1|4429.1|4434.5|4428.5|4435.1|4429.1|4434.5|4428.5|3
1611939660000|2021-01-29 17:01:00|4435.1|4429.1|4435.5|4429.5|4435.6|4429.6|4435|4429|3
1611939670000|2021-01-29 17:01:10|4435.6|4429.6|4436.1|4430.1|4436.5|4430.5|4435.6|4429.6|6
1611939680000|2021-01-29 17:01:20|||||||||1
1611939690000|2021-01-29 17:01:30|||||||||1
1611939700000|2021-01-29 17:01:40|4436.5|4430.5|4437.2|4431.2|4437.6|4431.6|4436.1|4430.1|52
1611939710000|2021-01-29 17:01:50|4438.2|4432.2|4437.5|4431.5|4438.2|4432.2|4437.2|4431.2|6
1611939720000|2021-01-29 17:02:00|4437.2|4431.2|4437.7|4431.7|4438.2|4432.2|4437|4431|8
1611939730000|2021-01-29 17:02:10|4438.2|4432.2|4439|4433|4439|4433|4438|4432|10
1611939750000|2021-01-29 17:02:30|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|1
1611939760000|2021-01-29 17:02:40|4439|4433|4439|4433|4439|4433|4439|4433|1
1611939770000|2021-01-29 17:02:50|4439.2|4433.2|4439.8|4433.8|4439.9|4433.9|4439.2|4433.2|11
1611939780000|2021-01-29 17:03:00|4439.3|4433.3|4439.2|4433.2|4439.8|4433.8|4439.2|4433.2|2
1611939790000|2021-01-29 17:03:10|4438.8|4432.8|4440.2|4434.2|4440.2|4434.2|4438.8|4432.8|6
1611939800000|2021-01-29 17:03:20|4440.7|4434.7|4441.7|4435.7|4442|4436|4440.7|4434.7|17
1611939810000|2021-01-29 17:03:30|4441.5|4435.5|4441.2|4435.2|4441.5|4435.5|4440.8|4434.8|2
1611939820000|2021-01-29 17:03:40|4441.3|4435.3|4442|4436|4442.2|4436.2|4441|4435|6
1611939830000|2021-01-29 17:03:50|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|1
1611939840000|2021-01-29 17:04:00|4442|4436|4443|4437|4443|4437|4442|4436|3
1611939850000|2021-01-29 17:04:10|4443.2|4437.2|4443.9|4437.9|4443.9|4437.9|4443.2|4437.2|11
1611939860000|2021-01-29 17:04:20|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.4|4437.4|3
1611939870000|2021-01-29 17:04:30|4443.9|4437.9|4443.9|4437.9|4444|4438|4443.9|4437.9|2
1611939880000|2021-01-29 17:04:40|4445.5|4439.5|4445.6|4439.6|4445.6|4439.6|4445.5|4439.5|6
1611939890000|2021-01-29 17:04:50|4446.1|4440.1|4445.3|4439.3|4446.8|4440.8|4445.1|4439.1|17
1611939900000|2021-01-29 17:05:00|4444.9|4438.9|4446.5|4440.5|4446.5|4440.5|4444.8|4438.8|11
1611939910000|2021-01-29 17:05:10|4447|4441|4447.3|4441.3|4447.3|4441.3|4447|4441|1
1611939920000|2021-01-29 17:05:20|4447|4441|4447.3|4441.3|4447.3|4441.3|4447|4441|4
1611939930000|2021-01-29 17:05:30|4446.8|4440.8|4447.8|4441.8|4448|4442|4446.5|4440.5|9
1611939940000|2021-01-29 17:05:40|4447.5|4441.5|4447.3|4441.3|4447.5|4441.5|4446.7|4440.7|14
1611939950000|2021-01-29 17:05:50|4446.8|4440.8|4445.3|4439.3|4447.3|4441.3|4445.3|4439.3|9
1611939970000|2021-01-29 17:06:10|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1611939980000|2021-01-29 17:06:20|4446|4440|4446.8|4440.8|4447.3|4441.3|4446|4440|10
1611939990000|2021-01-29 17:06:30|4447.3|4441.3|4447.7|4441.7|4447.7|4441.7|4447.3|4441.3|2
1611940000000|2021-01-29 17:06:40|4446.8|4440.8|4446.8|4440.8|4447.3|4441.3|4446.8|4440.8|3
1611940010000|2021-01-29 17:06:50|4447.2|4441.2|4447.3|4441.3|4447.3|4441.3|4447.2|4441.2|1
1611940020000|2021-01-29 17:07:00|4446.3|4440.3|4449.3|4443.3|4449.3|4443.3|4446.3|4440.3|18
1611940030000|2021-01-29 17:07:10|4449.7|4443.7|4450.3|4444.3|4450.7|4444.7|4449.7|4443.7|3
1611940040000|2021-01-29 17:07:20|4450.7|4444.7|4452.8|4446.8|4452.8|4446.8|4450.3|4444.3|11
1611940050000|2021-01-29 17:07:30|4453.2|4447.2|4452.7|4446.7|4454.3|4448.3|4452.2|4446.2|25
1611940060000|2021-01-29 17:07:40|4452.3|4446.3|4452.3|4446.3|4452.7|4446.7|4452.2|4446.2|1
1611940070000|2021-01-29 17:07:50|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.2|4446.2|4
1611940080000|2021-01-29 17:08:00|4452.3|4446.3|4453.2|4447.2|4453.2|4447.2|4451.7|4445.7|19
1611940090000|2021-01-29 17:08:10|4453.3|4447.3|4458.7|4452.7|4460.6|4454.6|4453.3|4447.3|45
1611940100000|2021-01-29 17:08:20|4459.1|4453.1|4459.7|4453.7|4459.7|4453.7|4457.6|4451.6|38
1611940110000|2021-01-29 17:08:30|4459.3|4453.3|4459.3|4453.3|4459.7|4453.7|4459.2|4453.2|9
1611940120000|2021-01-29 17:08:40|4459.7|4453.7|4457.3|4451.3|4459.7|4453.7|4456.8|4450.8|10
1611940130000|2021-01-29 17:08:50|4457.7|4451.7|4457.3|4451.3|4457.7|4451.7|4457|4451|5
1611940140000|2021-01-29 17:09:00|4458.3|4452.3|4457.6|4451.6|4458.3|4452.3|4457|4451|13
1611940150000|2021-01-29 17:09:10|4457.1|4451.1|4457.7|4451.7|4457.7|4451.7|4456.2|4450.2|14
1611940160000|2021-01-29 17:09:20|4457.2|4451.2|4456.8|4450.8|4457.2|4451.2|4455.3|4449.3|7
1611940170000|2021-01-29 17:09:30|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457|4451|12
1611940180000|2021-01-29 17:09:40|4457.2|4451.2|4457.3|4451.3|4458.3|4452.3|4457.2|4451.2|9
1611940190000|2021-01-29 17:09:50|4455.8|4449.8|4456.2|4450.2|4456.2|4450.2|4455.8|4449.8|7
1611940200000|2021-01-29 17:10:00|4456.3|4450.3|4454.3|4448.3|4457.1|4451.1|4453.8|4447.8|18
1611940210000|2021-01-29 17:10:10|4454.5|4448.5|4458.3|4452.3|4458.3|4452.3|4454.3|4448.3|33
1611940220000|2021-01-29 17:10:20|4458.2|4452.2|4457.7|4451.7|4460.2|4454.2|4457.3|4451.3|9
1611940230000|2021-01-29 17:10:30|4457.3|4451.3|4460.4|4454.4|4460.4|4454.4|4456.1|4450.1|36
1611940240000|2021-01-29 17:10:40|4460.8|4454.8|4459.8|4453.8|4460.8|4454.8|4458.9|4452.9|15
1611940250000|2021-01-29 17:10:50|4459.9|4453.9|4459.4|4453.4|4459.9|4453.9|4459.4|4453.4|4
1611940260000|2021-01-29 17:11:00|4459.8|4453.8|4459.8|4453.8|4460.8|4454.8|4459.4|4453.4|11
1611940270000|2021-01-29 17:11:10|4459.9|4453.9|4460.8|4454.8|4461.3|4455.3|4459.9|4453.9|9
1611940280000|2021-01-29 17:11:20|4459.8|4453.8|4460.2|4454.2|4460.3|4454.3|4459.8|4453.8|0
1611940290000|2021-01-29 17:11:30|4459.8|4453.8|4464.2|4458.2|4464.8|4458.8|4459.8|4453.8|47
1611940300000|2021-01-29 17:11:40|4463.8|4457.8|4463.2|4457.2|4464.2|4458.2|4462.4|4456.4|13
1611940310000|2021-01-29 17:11:50|4462.7|4456.7|4463.8|4457.8|4463.9|4457.9|4462.3|4456.3|11
1611940320000|2021-01-29 17:12:00|4464.2|4458.2|4465.2|4459.2|4465.7|4459.7|4464.2|4458.2|11
1611940330000|2021-01-29 17:12:10|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4464.8|4458.8|2
1611940340000|2021-01-29 17:12:20|4465.4|4459.4|4465.8|4459.8|4466.2|4460.2|4465.3|4459.3|10
1611940350000|2021-01-29 17:12:30|4466.2|4460.2|4465.8|4459.8|4466.5|4460.5|4465.7|4459.7|10
1611940360000|2021-01-29 17:12:40|4465.7|4459.7|4467.2|4461.2|4467.2|4461.2|4464.4|4458.4|29
1611940370000|2021-01-29 17:12:50|4467.3|4461.3|4465.2|4459.2|4467.8|4461.8|4465.2|4459.2|5
1611940380000|2021-01-29 17:13:00|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|6
1611940390000|2021-01-29 17:13:10|4466.2|4460.2|4463.8|4457.8|4466.2|4460.2|4463.8|4457.8|8
1611940400000|2021-01-29 17:13:20|4463.3|4457.3|4463.4|4457.4|4463.8|4457.8|4462.1|4456.1|16
1611940410000|2021-01-29 17:13:30|4463.1|4457.1|4463.8|4457.8|4464.2|4458.2|4462.9|4456.9|5
1611940420000|2021-01-29 17:13:40|4464.3|4458.3|4462.8|4456.8|4464.3|4458.3|4461.9|4455.9|8
1611940430000|2021-01-29 17:13:50|4462.4|4456.4|4461.8|4455.8|4462.4|4456.4|4461.8|4455.8|8
1611940440000|2021-01-29 17:14:00|4460.8|4454.8|4461.8|4455.8|4461.8|4455.8|4460.8|4454.8|6
1611940450000|2021-01-29 17:14:10|4461.7|4455.7|4459.1|4453.1|4461.7|4455.7|4458.7|4452.7|32
1611940460000|2021-01-29 17:14:20|4458.2|4452.2|4459.1|4453.1|4459.2|4453.2|4458.2|4452.2|22
1611940470000|2021-01-29 17:14:30|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.1|4452.1|5
1611940480000|2021-01-29 17:14:40|4458.5|4452.5|4459.3|4453.3|4460.3|4454.3|4458.2|4452.2|21
1611940490000|2021-01-29 17:14:50|4459|4453|4459.7|4453.7|4459.7|4453.7|4458.6|4452.6|8
1611940500000|2021-01-29 17:15:00|4459.3|4453.3|4460.2|4454.2|4460.2|4454.2|4459.3|4453.3|21
1611940510000|2021-01-29 17:15:10|4460.7|4454.7|4459.3|4453.3|4461.2|4455.2|4459.3|4453.3|26
1611940520000|2021-01-29 17:15:20|4460.1|4454.1|4458.2|4452.2|4460.1|4454.1|4458.2|4452.2|67
1611940530000|2021-01-29 17:15:30|4458.7|4452.7|4459.4|4453.4|4459.4|4453.4|4458.2|4452.2|16
1611940540000|2021-01-29 17:15:40|4459.6|4453.6|4462.9|4456.9|4462.9|4456.9|4459.4|4453.4|9
1611940550000|2021-01-29 17:15:50|4463.1|4457.1|4463.1|4457.1|4463.8|4457.8|4462.9|4456.9|4
1611940560000|2021-01-29 17:16:00|4463.4|4457.4|4466.1|4460.1|4466.1|4460.1|4463.1|4457.1|10
1611940570000|2021-01-29 17:16:10|4466.5|4460.5|4466.5|4460.5|4466.6|4460.6|4465.9|4459.9|5
1611940580000|2021-01-29 17:16:20|4466.8|4460.8|4467.1|4461.1|4467.5|4461.5|4466.6|4460.6|28
1611940590000|2021-01-29 17:16:30|4466.8|4460.8|4467.3|4461.3|4468.9|4462.9|4466.8|4460.8|19
1611940600000|2021-01-29 17:16:40|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4466.8|4460.8|8
1611940610000|2021-01-29 17:16:50|4467.8|4461.8|4470.1|4464.1|4470.1|4464.1|4467.8|4461.8|11
1611940620000|2021-01-29 17:17:00|4468.5|4462.5|4464.9|4458.9|4469|4463|4464.9|4458.9|12
1611940630000|2021-01-29 17:17:10|4463.8|4457.8|4464.8|4458.8|4465.8|4459.8|4463.8|4457.8|8
1611940640000|2021-01-29 17:17:20|4465.1|4459.1|4464.4|4458.4|4465.8|4459.8|4462.9|4456.9|22
1611940650000|2021-01-29 17:17:30|4463.9|4457.9|4463.4|4457.4|4464.4|4458.4|4463.1|4457.1|5
1611940660000|2021-01-29 17:17:40|4462.1|4456.1|4462.4|4456.4|4462.4|4456.4|4461.2|4455.2|33
1611940670000|2021-01-29 17:17:50|4462.1|4456.1|4463.1|4457.1|4463.1|4457.1|4461.9|4455.9|3
1611940680000|2021-01-29 17:18:00|4464.1|4458.1|4463.1|4457.1|4464.1|4458.1|4463.1|4457.1|7
1611940690000|2021-01-29 17:18:10|4463.4|4457.4|4463.1|4457.1|4463.9|4457.9|4462.6|4456.6|12
1611940700000|2021-01-29 17:18:20|4463.3|4457.3|4463.4|4457.4|4463.9|4457.9|4462.9|4456.9|11
1611940710000|2021-01-29 17:18:30|4464.4|4458.4|4464.6|4458.6|4465.3|4459.3|4463.8|4457.8|14
1611940720000|2021-01-29 17:18:40|4464.4|4458.4|4464.9|4458.9|4464.9|4458.9|4464.1|4458.1|7
1611940730000|2021-01-29 17:18:50|4465.4|4459.4|4467.1|4461.1|4467.1|4461.1|4465.4|4459.4|11
1611940740000|2021-01-29 17:19:00|4467.6|4461.6|4466.8|4460.8|4467.6|4461.6|4466.6|4460.6|6
1611940750000|2021-01-29 17:19:10|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|10
1611940760000|2021-01-29 17:19:20|4466.8|4460.8|4466.8|4460.8|4467.3|4461.3|4466.1|4460.1|43
1611940770000|2021-01-29 17:19:30|4465.4|4459.4|4464.8|4458.8|4465.8|4459.8|4464.8|4458.8|7
1611940780000|2021-01-29 17:19:40|4465.1|4459.1|4464.9|4458.9|4465.4|4459.4|4464.8|4458.8|10
1611940790000|2021-01-29 17:19:50|4464.8|4458.8|4465.8|4459.8|4465.8|4459.8|4464.8|4458.8|6
1611940800000|2021-01-29 17:20:00|4466.6|4460.6|4468.5|4462.5|4469.1|4463.1|4466.6|4460.6|16
1611940810000|2021-01-29 17:20:10|4468.1|4462.1|4467.1|4461.1|4468.1|4462.1|4467.1|4461.1|16
1611940830000|2021-01-29 17:20:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|1
1611940840000|2021-01-29 17:20:40|4466.6|4460.6|4466.8|4460.8|4467.1|4461.1|4466.1|4460.1|13
1611940850000|2021-01-29 17:20:50|4467.1|4461.1|4465.8|4459.8|4467.1|4461.1|4465.8|4459.8|4
1611940860000|2021-01-29 17:21:00|4466.1|4460.1|4464.8|4458.8|4466.6|4460.6|4464.8|4458.8|15
1611940870000|2021-01-29 17:21:10|4464.5|4458.5|4463.1|4457.1|4464.5|4458.5|4461.8|4455.8|36
1611940880000|2021-01-29 17:21:20|4462.8|4456.8|4462.1|4456.1|4463.3|4457.3|4461.8|4455.8|32
1611940890000|2021-01-29 17:21:30|4462.3|4456.3|4468.4|4462.4|4468.5|4462.5|4462.1|4456.1|6
1611940900000|2021-01-29 17:21:40|4466.9|4460.9|4466.5|4460.5|4466.9|4460.9|4466.5|4460.5|8
1611940910000|2021-01-29 17:21:50|4466.9|4460.9|4468.2|4462.2|4468.2|4462.2|4466.5|4460.5|17
1611940920000|2021-01-29 17:22:00|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4466.4|4460.4|15
1611940930000|2021-01-29 17:22:10|4468.2|4462.2|4466|4460|4468.2|4462.2|4465.6|4459.6|14
1611940940000|2021-01-29 17:22:20|4466.4|4460.4|4470.5|4464.5|4470.5|4464.5|4466.4|4460.4|10
1611940950000|2021-01-29 17:22:30|4470.1|4464.1|4470|4464|4470.1|4464.1|4469.9|4463.9|6
1611940960000|2021-01-29 17:22:40|4468.9|4462.9|4469.5|4463.5|4469.5|4463.5|4468.9|4462.9|5
1611940970000|2021-01-29 17:22:50|4469.6|4463.6|4470.7|4464.7|4470.9|4464.9|4469.6|4463.6|18
1611940980000|2021-01-29 17:23:00|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1611940990000|2021-01-29 17:23:10|4470.5|4464.5|4470.2|4464.2|4470.5|4464.5|4468.9|4462.9|22
1611941000000|2021-01-29 17:23:20|4469.4|4463.4|4470.5|4464.5|4470.9|4464.9|4469.4|4463.4|9
1611941010000|2021-01-29 17:23:30|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|2
1611941020000|2021-01-29 17:23:40|4470.5|4464.5|4470.9|4464.9|4470.9|4464.9|4470.5|4464.5|2
1611941030000|2021-01-29 17:23:50|4470.4|4464.4|4471.2|4465.2|4471.4|4465.4|4469.4|4463.4|3
1611941040000|2021-01-29 17:24:00|4470.9|4464.9|4468.9|4462.9|4470.9|4464.9|4468.5|4462.5|20
1611941050000|2021-01-29 17:24:10|4469.2|4463.2|4469.2|4463.2|4469.9|4463.9|4468.9|4462.9|10
1611941060000|2021-01-29 17:24:20|4468.4|4462.4|4467.2|4461.2|4468.9|4462.9|4466.9|4460.9|10
1611941070000|2021-01-29 17:24:30|4466.9|4460.9|4467.2|4461.2|4468.7|4462.7|4466.9|4460.9|4
1611941080000|2021-01-29 17:24:40|4466.7|4460.7|4466.9|4460.9|4467.2|4461.2|4466.7|4460.7|1
1611941090000|2021-01-29 17:24:50|4467.2|4461.2|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|0
1611941100000|2021-01-29 17:25:00|4466.1|4460.1|4463|4457|4466.1|4460.1|4462.5|4456.5|31
1611941110000|2021-01-29 17:25:10|4463.4|4457.4|4462.4|4456.4|4463.5|4457.5|4462.4|4456.4|4
1611941120000|2021-01-29 17:25:20|4462.5|4456.5|4464.4|4458.4|4464.4|4458.4|4462.5|4456.5|5
1611941130000|2021-01-29 17:25:30|4464.9|4458.9|4466.4|4460.4|4466.4|4460.4|4464.9|4458.9|4
1611941140000|2021-01-29 17:25:40|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|3
1611941150000|2021-01-29 17:25:50|4466|4460|4467|4461|4467|4461|4465.9|4459.9|13
1611941160000|2021-01-29 17:26:00|4466.6|4460.6|4464.6|4458.6|4467|4461|4464.6|4458.6|9
1611941170000|2021-01-29 17:26:10|4465.1|4459.1|4465.5|4459.5|4465.5|4459.5|4464.9|4458.9|10
1611941180000|2021-01-29 17:26:20|4466|4460|4467.9|4461.9|4467.9|4461.9|4465.9|4459.9|3
1611941190000|2021-01-29 17:26:30|4468.5|4462.5|4469.9|4463.9|4470.5|4464.5|4468.5|4462.5|6
1611941200000|2021-01-29 17:26:40|4469.5|4463.5|4469.5|4463.5|4469.9|4463.9|4468.5|4462.5|8
1611941210000|2021-01-29 17:26:50|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.5|4462.5|1
1611941220000|2021-01-29 17:27:00|4469.4|4463.4|4468|4462|4469.4|4463.4|4468|4462|2
1611941230000|2021-01-29 17:27:10|4467.6|4461.6|4468.5|4462.5|4468.5|4462.5|4467.6|4461.6|0
1611941240000|2021-01-29 17:27:20|4468.6|4462.6|4470.1|4464.1|4470.5|4464.5|4468.6|4462.6|8
1611941250000|2021-01-29 17:27:30|4470.5|4464.5|4469.6|4463.6|4470.5|4464.5|4469.6|4463.6|7
1611941260000|2021-01-29 17:27:40|4469.8|4463.8|4470.5|4464.5|4470.5|4464.5|4469.8|4463.8|1
1611941270000|2021-01-29 17:27:50|4470.1|4464.1|4470.1|4464.1|4470.5|4464.5|4469.6|4463.6|1
1611941280000|2021-01-29 17:28:00|4470.5|4464.5|4469.1|4463.1|4470.5|4464.5|4468.5|4462.5|3
1611941290000|2021-01-29 17:28:10|4469.5|4463.5|4468.5|4462.5|4469.5|4463.5|4468.5|4462.5|3
1611941300000|2021-01-29 17:28:20|4467.6|4461.6|4465.6|4459.6|4467.6|4461.6|4465.6|4459.6|31
1611941310000|2021-01-29 17:28:30|4464.6|4458.6|4465.1|4459.1|4465.5|4459.5|4464.6|4458.6|3
1611941320000|2021-01-29 17:28:40|4465.6|4459.6|4462.4|4456.4|4465.6|4459.6|4462.1|4456.1|25
1611941330000|2021-01-29 17:28:50|4462.1|4456.1|4462.7|4456.7|4463.1|4457.1|4461.2|4455.2|13
1611941340000|2021-01-29 17:29:00|4462.1|4456.1|4461.7|4455.7|4463.1|4457.1|4461.6|4455.6|7
1611941350000|2021-01-29 17:29:10|4462.1|4456.1|4462.6|4456.6|4462.6|4456.6|4462.1|4456.1|1
1611941360000|2021-01-29 17:29:20|4462.7|4456.7|4464.1|4458.1|4464.1|4458.1|4462.7|4456.7|6
1611941370000|2021-01-29 17:29:30|4464.6|4458.6|4464.9|4458.9|4464.9|4458.9|4464.6|4458.6|4
1611941380000|2021-01-29 17:29:40|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|4
1611941390000|2021-01-29 17:29:50|||||||||2
1611941400000|2021-01-29 17:30:00|4464.1|4458.1|4462.7|4456.7|4464.1|4458.1|4462.1|4456.1|24
1611941410000|2021-01-29 17:30:10|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4462.1|4456.1|7
1611941420000|2021-01-29 17:30:20|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.6|4455.6|3
1611941430000|2021-01-29 17:30:30|4461.7|4455.7|4462|4456|4462.1|4456.1|4461.5|4455.5|5
1611941440000|2021-01-29 17:30:40|4462.7|4456.7|4465.9|4459.9|4466|4460|4462.7|4456.7|109
1611941450000|2021-01-29 17:30:50|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|10
1611941460000|2021-01-29 17:31:00|4465|4459|4463.5|4457.5|4465.7|4459.7|4463|4457|19
1611941470000|2021-01-29 17:31:10|4463.7|4457.7|4465|4459|4465|4459|4463.7|4457.7|5
1611941480000|2021-01-29 17:31:20|4464.8|4458.8|4463.2|4457.2|4464.8|4458.8|4463.2|4457.2|8
1611941490000|2021-01-29 17:31:30|4462.7|4456.7|4461.7|4455.7|4462.7|4456.7|4461.7|4455.7|6
1611941500000|2021-01-29 17:31:40|4462|4456|4462.7|4456.7|4462.7|4456.7|4462|4456|4
1611941510000|2021-01-29 17:31:50|4463|4457|4463|4457|4463.2|4457.2|4463|4457|0
1611941520000|2021-01-29 17:32:00|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|4
1611941530000|2021-01-29 17:32:10|4463|4457|4463|4457|4463|4457|4463|4457|1
1611941540000|2021-01-29 17:32:20|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|54
1611941550000|2021-01-29 17:32:30|4465.5|4459.5|4465.5|4459.5|4465.6|4459.6|4465.1|4459.1|10
1611941560000|2021-01-29 17:32:40|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|3
1611941570000|2021-01-29 17:32:50|4465.6|4459.6|4466.1|4460.1|4466.5|4460.5|4465.6|4459.6|8
1611941580000|2021-01-29 17:33:00|4465.8|4459.8|4465.5|4459.5|4465.8|4459.8|4465.1|4459.1|1
1611941590000|2021-01-29 17:33:10|4466.1|4460.1|4467.5|4461.5|4467.5|4461.5|4466.1|4460.1|13
1611941600000|2021-01-29 17:33:20|4466.9|4460.9|4465.5|4459.5|4467.1|4461.1|4465.1|4459.1|4
1611941610000|2021-01-29 17:33:30|4465.1|4459.1|4465.2|4459.2|4465.2|4459.2|4463.6|4457.6|21
1611941620000|2021-01-29 17:33:40|4464.9|4458.9|4467.1|4461.1|4467.1|4461.1|4464.9|4458.9|21
1611941630000|2021-01-29 17:33:50|4465.4|4459.4|4464.7|4458.7|4465.4|4459.4|4464.7|4458.7|8
1611941640000|2021-01-29 17:34:00|4464.9|4458.9|4465.9|4459.9|4466.2|4460.2|4464.7|4458.7|8
1611941650000|2021-01-29 17:34:10|4466.2|4460.2|4463.2|4457.2|4466.2|4460.2|4462.7|4456.7|11
1611941660000|2021-01-29 17:34:20|4463.4|4457.4|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|3
1611941670000|2021-01-29 17:34:30|4463.2|4457.2|4464.2|4458.2|4464.2|4458.2|4463.2|4457.2|2
1611941680000|2021-01-29 17:34:40|4464.7|4458.7|4464.2|4458.2|4466.2|4460.2|4464.2|4458.2|2
1611941690000|2021-01-29 17:34:50|4465.2|4459.2|4466.2|4460.2|4466.2|4460.2|4464.9|4458.9|2
1611941700000|2021-01-29 17:35:00|4465.9|4459.9|4466.2|4460.2|4466.9|4460.9|4465.4|4459.4|3
1611941710000|2021-01-29 17:35:10|4466.5|4460.5|4466.9|4460.9|4467.2|4461.2|4466.5|4460.5|12
1611941720000|2021-01-29 17:35:20|4467.2|4461.2|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|18
1611941730000|2021-01-29 17:35:30|4467.2|4461.2|4466.4|4460.4|4467.2|4461.2|4466.4|4460.4|3
1611941740000|2021-01-29 17:35:40|4466.9|4460.9|4466.2|4460.2|4466.9|4460.9|4466.2|4460.2|0
1611941760000|2021-01-29 17:36:00|||||||||2
1611941770000|2021-01-29 17:36:10|4467.2|4461.2|4466.9|4460.9|4467.2|4461.2|4466.7|4460.7|11
1611941780000|2021-01-29 17:36:20|4467.2|4461.2|4467.9|4461.9|4467.9|4461.9|4466.7|4460.7|3
1611941800000|2021-01-29 17:36:40|4468.2|4462.2|4467.2|4461.2|4468.2|4462.2|4467.2|4461.2|0
1611941810000|2021-01-29 17:36:50|4466.7|4460.7|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|3
1611941820000|2021-01-29 17:37:00|4466.9|4460.9|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|1
1611941830000|2021-01-29 17:37:10|4466.1|4460.1|4467.2|4461.2|4467.2|4461.2|4465.4|4459.4|9
1611941840000|2021-01-29 17:37:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|3
1611941850000|2021-01-29 17:37:30|4467.7|4461.7|4467.4|4461.4|4468.1|4462.1|4467.4|4461.4|7
1611941860000|2021-01-29 17:37:40|4466.4|4460.4|4466.4|4460.4|4466.7|4460.7|4466.4|4460.4|2
1611941870000|2021-01-29 17:37:50|4466.2|4460.2|4465.9|4459.9|4466.2|4460.2|4465.9|4459.9|2
1611941880000|2021-01-29 17:38:00|4465.2|4459.2|4464.4|4458.4|4465.2|4459.2|4464.4|4458.4|3
1611941890000|2021-01-29 17:38:10|4464.2|4458.2|4463.2|4457.2|4464.2|4458.2|4463.2|4457.2|2
1611941900000|2021-01-29 17:38:20|||||||||1
1611941910000|2021-01-29 17:38:30|||||||||1
1611941920000|2021-01-29 17:38:40|||||||||1
1611941930000|2021-01-29 17:38:50|4463.1|4457.1|4463.3|4457.3|4464.7|4458.7|4462.5|4456.5|68
1611941940000|2021-01-29 17:39:00|4462.9|4456.9|4461.7|4455.7|4462.9|4456.9|4460.7|4454.7|11
1611941950000|2021-01-29 17:39:10|4462.2|4456.2|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|5
1611941960000|2021-01-29 17:39:20|4461.7|4455.7|4462.2|4456.2|4462.2|4456.2|4461.7|4455.7|3
1611941970000|2021-01-29 17:39:30|4461.7|4455.7|4463.7|4457.7|4463.7|4457.7|4461.7|4455.7|10
1611941980000|2021-01-29 17:39:40|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4
1611941990000|2021-01-29 17:39:50|4463.7|4457.7|4464.3|4458.3|4465.8|4459.8|4463.7|4457.7|8
1611942000000|2021-01-29 17:40:00|||||||||5
1611942010000|2021-01-29 17:40:10|4463.8|4457.8|4464.3|4458.3|4464.7|4458.7|4463.8|4457.8|7
1611942020000|2021-01-29 17:40:20|4464.6|4458.6|4463.8|4457.8|4465.8|4459.8|4463.3|4457.3|20
1611942030000|2021-01-29 17:40:30|4463.4|4457.4|4463.3|4457.3|4463.7|4457.7|4462.9|4456.9|2
1611942040000|2021-01-29 17:40:40|4463.2|4457.2|4463.3|4457.3|4463.3|4457.3|4463.2|4457.2|2
1611942050000|2021-01-29 17:40:50|4462.8|4456.8|4463.8|4457.8|4464.3|4458.3|4462.8|4456.8|4
1611942060000|2021-01-29 17:41:00|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.4|4457.4|1
1611942080000|2021-01-29 17:41:20|4463.9|4457.9|4464.8|4458.8|4465.3|4459.3|4463.9|4457.9|6
1611942090000|2021-01-29 17:41:30|4465.3|4459.3|4466.7|4460.7|4466.7|4460.7|4465.3|4459.3|2
1611942100000|2021-01-29 17:41:40|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.2|4460.2|2
1611942120000|2021-01-29 17:42:00|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|1
1611942130000|2021-01-29 17:42:10|||||||||3
1611942140000|2021-01-29 17:42:20|4465|4459|4465.2|4459.2|4465.7|4459.7|4464.7|4458.7|7
1611942150000|2021-01-29 17:42:30|4464.8|4458.8|4465.2|4459.2|4465.2|4459.2|4464.8|4458.8|1
1611942160000|2021-01-29 17:42:40|4465.5|4459.5|4464.7|4458.7|4465.5|4459.5|4464.7|4458.7|3
1611942170000|2021-01-29 17:42:50|4464.5|4458.5|4464.5|4458.5|4464.7|4458.7|4464.5|4458.5|5
1611942180000|2021-01-29 17:43:00|4463.8|4457.8|4463.7|4457.7|4463.8|4457.8|4463.5|4457.5|5
1611942190000|2021-01-29 17:43:10|4464.2|4458.2|4463.5|4457.5|4464.7|4458.7|4463.5|4457.5|5
1611942200000|2021-01-29 17:43:20|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4462.5|4456.5|9
1611942210000|2021-01-29 17:43:30|4463.3|4457.3|4466.4|4460.4|4466.4|4460.4|4463.3|4457.3|15
1611942220000|2021-01-29 17:43:40|4466.5|4460.5|4467.5|4461.5|4467.5|4461.5|4466.5|4460.5|2
1611942230000|2021-01-29 17:43:50|4468.4|4462.4|4468.7|4462.7|4470.6|4464.6|4468.2|4462.2|17
1611942240000|2021-01-29 17:44:00|4469.1|4463.1|4467.2|4461.2|4469.1|4463.1|4467.2|4461.2|7
1611942250000|2021-01-29 17:44:10|4467.1|4461.1|4467.2|4461.2|4468.1|4462.1|4466.7|4460.7|2
1611942260000|2021-01-29 17:44:20|4467.1|4461.1|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|10
1611942270000|2021-01-29 17:44:30|4467.6|4461.6|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|8
1611942280000|2021-01-29 17:44:40|4467.7|4461.7|4468.1|4462.1|4468.2|4462.2|4467.7|4461.7|2
1611942290000|2021-01-29 17:44:50|4468.2|4462.2|4470.2|4464.2|4470.6|4464.6|4468.2|4462.2|30
1611942300000|2021-01-29 17:45:00|4470.4|4464.4|4471.4|4465.4|4471.9|4465.9|4470.4|4464.4|27
1611942310000|2021-01-29 17:45:10|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4
1611942320000|2021-01-29 17:45:20|4471.5|4465.5|4470.4|4464.4|4471.5|4465.5|4470.4|4464.4|1
1611942330000|2021-01-29 17:45:30|4470.1|4464.1|4470.2|4464.2|4470.7|4464.7|4470.1|4464.1|2
1611942350000|2021-01-29 17:45:50|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|3
1611942360000|2021-01-29 17:46:00|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.1|4463.1|11
1611942370000|2021-01-29 17:46:10|4468.7|4462.7|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|7
1611942380000|2021-01-29 17:46:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.2|4462.2|2
1611942390000|2021-01-29 17:46:30|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4468.9|4462.9|3
1611942400000|2021-01-29 17:46:40|4469.7|4463.7|4470.2|4464.2|4470.2|4464.2|4469.7|4463.7|5
1611942410000|2021-01-29 17:46:50|4468.5|4462.5|4468.9|4462.9|4468.9|4462.9|4468.4|4462.4|16
1611942420000|2021-01-29 17:47:00|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|3
1611942430000|2021-01-29 17:47:10|4468.7|4462.7|4468.4|4462.4|4468.7|4462.7|4468.4|4462.4|10
1611942440000|2021-01-29 17:47:20|4468.7|4462.7|4469.4|4463.4|4469.4|4463.4|4468.7|4462.7|0
1611942450000|2021-01-29 17:47:30|||||||||2
1611942470000|2021-01-29 17:47:50|4471.4|4465.4|4471.4|4465.4|4471.7|4465.7|4471.4|4465.4|16
1611942480000|2021-01-29 17:48:00|4470.7|4464.7|4469.9|4463.9|4470.7|4464.7|4469.2|4463.2|25
1611942490000|2021-01-29 17:48:10|4470.2|4464.2|4470.1|4464.1|4471|4465|4469.7|4463.7|41
1611942500000|2021-01-29 17:48:20|4470|4464|4470.1|4464.1|4470.1|4464.1|4470|4464|1
1611942510000|2021-01-29 17:48:30|4470.7|4464.7|4471.5|4465.5|4471.6|4465.6|4470.7|4464.7|2
1611942520000|2021-01-29 17:48:40|4471.8|4465.8|4473|4467|4473|4467|4471|4465|19
1611942530000|2021-01-29 17:48:50|4473.1|4467.1|4473|4467|4474.1|4468.1|4473|4467|33
1611942540000|2021-01-29 17:49:00|4472.5|4466.5|4473.8|4467.8|4473.8|4467.8|4472.5|4466.5|6
1611942550000|2021-01-29 17:49:10|4473.5|4467.5|4473.5|4467.5|4473.8|4467.8|4473.5|4467.5|7
1611942560000|2021-01-29 17:49:20|4473.1|4467.1|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|13
1611942570000|2021-01-29 17:49:30|4472.2|4466.2|4470.2|4464.2|4472.2|4466.2|4470.2|4464.2|24
1611942580000|2021-01-29 17:49:40|4469.8|4463.8|4470.2|4464.2|4470.3|4464.3|4469.8|4463.8|4
1611942590000|2021-01-29 17:49:50|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|3
1611942600000|2021-01-29 17:50:00|4468.8|4462.8|4470|4464|4470.7|4464.7|4468.7|4462.7|13
1611942610000|2021-01-29 17:50:10|4470.2|4464.2|4470|4464|4470.4|4464.4|4469.5|4463.5|13
1611942620000|2021-01-29 17:50:20|4469.7|4463.7|4467.8|4461.8|4470.2|4464.2|4467.8|4461.8|23
1611942630000|2021-01-29 17:50:30|4468.8|4462.8|4468.8|4462.8|4469.7|4463.7|4468.4|4462.4|6
1611942640000|2021-01-29 17:50:40|4468.4|4462.4|4468.3|4462.3|4468.4|4462.4|4467.9|4461.9|3
1611942650000|2021-01-29 17:50:50|4467.9|4461.9|4468.3|4462.3|4468.4|4462.4|4467.9|4461.9|1
1611942660000|2021-01-29 17:51:00|4467.9|4461.9|4468.9|4462.9|4468.9|4462.9|4467.4|4461.4|7
1611942670000|2021-01-29 17:51:10|4469.1|4463.1|4468.1|4462.1|4469.1|4463.1|4467.6|4461.6|5
1611942680000|2021-01-29 17:51:20|4467.6|4461.6|4468.6|4462.6|4468.6|4462.6|4467.6|4461.6|5
1611942690000|2021-01-29 17:51:30|4469.1|4463.1|4467.3|4461.3|4469.1|4463.1|4467.3|4461.3|30
1611942700000|2021-01-29 17:51:40|4467.5|4461.5|4471.6|4465.6|4472.1|4466.1|4467.3|4461.3|17
1611942710000|2021-01-29 17:51:50|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|2
1611942720000|2021-01-29 17:52:00|4471.6|4465.6|4470.3|4464.3|4471.6|4465.6|4470.3|4464.3|12
1611942730000|2021-01-29 17:52:10|4470.2|4464.2|4470.2|4464.2|4471.2|4465.2|4470.2|4464.2|8
1611942740000|2021-01-29 17:52:20|4470.3|4464.3|4470.8|4464.8|4470.8|4464.8|4470.3|4464.3|3
1611942750000|2021-01-29 17:52:30|4470.5|4464.5|4470.5|4464.5|4470.8|4464.8|4470.5|4464.5|8
1611942760000|2021-01-29 17:52:40|4470.6|4464.6|4470.8|4464.8|4470.8|4464.8|4470.5|4464.5|19
1611942780000|2021-01-29 17:53:00|4470.5|4464.5|4469.5|4463.5|4470.8|4464.8|4469.5|4463.5|11
1611942790000|2021-01-29 17:53:10|4469.6|4463.6|4469.8|4463.8|4470.3|4464.3|4469.6|4463.6|8
1611942800000|2021-01-29 17:53:20|4469.5|4463.5|4469.5|4463.5|4469.8|4463.8|4469.5|4463.5|2
1611942810000|2021-01-29 17:53:30|4469.6|4463.6|4468.5|4462.5|4470|4464|4468.5|4462.5|7
1611942820000|2021-01-29 17:53:40|4468|4462|4468.5|4462.5|4468.5|4462.5|4468|4462|4
1611942830000|2021-01-29 17:53:50|4469.3|4463.3|4468.3|4462.3|4469.3|4463.3|4468.3|4462.3|4
1611942840000|2021-01-29 17:54:00|4468.5|4462.5|4468.8|4462.8|4469.5|4463.5|4468.5|4462.5|3
1611942850000|2021-01-29 17:54:10|4468.5|4462.5|4467.3|4461.3|4468.5|4462.5|4466.5|4460.5|5
1611942860000|2021-01-29 17:54:20|4467.5|4461.5|4467|4461|4467.5|4461.5|4467|4461|3
1611942880000|2021-01-29 17:54:40|4466.6|4460.6|4466.5|4460.5|4466.8|4460.8|4466.3|4460.3|7
1611942890000|2021-01-29 17:54:50|4466.3|4460.3|4466.5|4460.5|4466.5|4460.5|4466.3|4460.3|0
1611942900000|2021-01-29 17:55:00|4466.8|4460.8|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|4
1611942910000|2021-01-29 17:55:10|4466.8|4460.8|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|2
1611942920000|2021-01-29 17:55:20|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|3
1611942930000|2021-01-29 17:55:30|4466.5|4460.5|4466|4460|4466.5|4460.5|4465.6|4459.6|7
1611942950000|2021-01-29 17:55:50|4466.5|4460.5|4466|4460|4466.5|4460.5|4466|4460|1
1611942960000|2021-01-29 17:56:00|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4464.6|4458.6|18
1611942970000|2021-01-29 17:56:10|4465.5|4459.5|4466.5|4460.5|4466.5|4460.5|4465.5|4459.5|2
1611942980000|2021-01-29 17:56:20|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.6|4460.6|3
1611942990000|2021-01-29 17:56:30|4467.5|4461.5|4466.6|4460.6|4467.5|4461.5|4466.5|4460.5|5
1611943000000|2021-01-29 17:56:40|4467|4461|4466.1|4460.1|4467|4461|4466.1|4460.1|6
1611943030000|2021-01-29 17:57:10|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4465.6|4459.6|9
1611943040000|2021-01-29 17:57:20|4466.5|4460.5|4465.8|4459.8|4466.5|4460.5|4465.1|4459.1|12
1611943050000|2021-01-29 17:57:30|4465.9|4459.9|4465.6|4459.6|4465.9|4459.9|4464.8|4458.8|13
1611943060000|2021-01-29 17:57:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|1
1611943070000|2021-01-29 17:57:50|4465.6|4459.6|4465.3|4459.3|4465.6|4459.6|4464.4|4458.4|16
1611943080000|2021-01-29 17:58:00|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|1
1611943090000|2021-01-29 17:58:10|4464|4458|4462.9|4456.9|4464|4458|4462.9|4456.9|7
1611943100000|2021-01-29 17:58:20|4462.2|4456.2|4460.2|4454.2|4462.2|4456.2|4459.2|4453.2|41
1611943110000|2021-01-29 17:58:30|4460.9|4454.9|4459.7|4453.7|4461.2|4455.2|4459.2|4453.2|21
1611943120000|2021-01-29 17:58:40|4459.3|4453.3|4459.7|4453.7|4459.7|4453.7|4459.2|4453.2|2
1611943130000|2021-01-29 17:58:50|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4459.7|4453.7|4
1611943140000|2021-01-29 17:59:00|4459.7|4453.7|4459.7|4453.7|4460.2|4454.2|4459.2|4453.2|4
1611943150000|2021-01-29 17:59:10|4459.5|4453.5|4459.7|4453.7|4460.2|4454.2|4459.2|4453.2|7
1611943160000|2021-01-29 17:59:20|4460.2|4454.2|4459.7|4453.7|4460.8|4454.8|4459.7|4453.7|3
1611943170000|2021-01-29 17:59:30|4459.8|4453.8|4460.5|4454.5|4460.5|4454.5|4459.8|4453.8|4
1611943180000|2021-01-29 17:59:40|4460|4454|4460.7|4454.7|4460.7|4454.7|4460|4454|1
1611943190000|2021-01-29 17:59:50|4461.7|4455.7|4460|4454|4461.9|4455.9|4459.2|4453.2|31
1611943200000|2021-01-29 18:00:00|4459.7|4453.7|4459.2|4453.2|4459.7|4453.7|4458.2|4452.2|18
1611943210000|2021-01-29 18:00:10|4459.5|4453.5|4460.7|4454.7|4460.7|4454.7|4459.5|4453.5|4
1611943220000|2021-01-29 18:00:20|4460.2|4454.2|4459.7|4453.7|4460.7|4454.7|4459.7|4453.7|20
1611943230000|2021-01-29 18:00:30|4461.9|4455.9|4461.7|4455.7|4462|4456|4461|4455|15
1611943240000|2021-01-29 18:00:40|||||||||1
1611943250000|2021-01-29 18:00:50|4462|4456|4462.9|4456.9|4463|4457|4461.5|4455.5|41
1611943260000|2021-01-29 18:01:00|4463|4457|4464.5|4458.5|4464.9|4458.9|4463|4457|32
1611943270000|2021-01-29 18:01:10|4465.5|4459.5|4464.5|4458.5|4466|4460|4464.5|4458.5|11
1611943280000|2021-01-29 18:01:20|4463.4|4457.4|4466.5|4460.5|4466.5|4460.5|4463.4|4457.4|63
1611943290000|2021-01-29 18:01:30|4466.9|4460.9|4468.4|4462.4|4468.9|4462.9|4466.9|4460.9|37
1611943300000|2021-01-29 18:01:40|4468.9|4462.9|4468.4|4462.4|4469.4|4463.4|4467.9|4461.9|8
1611943310000|2021-01-29 18:01:50|4468|4462|4468.9|4462.9|4468.9|4462.9|4467.9|4461.9|3
1611943320000|2021-01-29 18:02:00|4468.4|4462.4|4467.7|4461.7|4468.7|4462.7|4467.2|4461.2|4
1611943330000|2021-01-29 18:02:10|4469.1|4463.1|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|32
1611943340000|2021-01-29 18:02:20|4468.6|4462.6|4466.4|4460.4|4468.6|4462.6|4466.1|4460.1|4
1611943350000|2021-01-29 18:02:30|4466.2|4460.2|4466.4|4460.4|4466.4|4460.4|4466.2|4460.2|0
1611943360000|2021-01-29 18:02:40|4466.9|4460.9|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|2
1611943370000|2021-01-29 18:02:50|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4
1611943390000|2021-01-29 18:03:10|4465.7|4459.7|4467.4|4461.4|4467.4|4461.4|4465.7|4459.7|17
1611943400000|2021-01-29 18:03:20|4467.9|4461.9|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|3
1611943410000|2021-01-29 18:03:30|4468.7|4462.7|4468.4|4462.4|4468.9|4462.9|4468.4|4462.4|3
1611943430000|2021-01-29 18:03:50|4467.9|4461.9|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1611943440000|2021-01-29 18:04:00|4468.1|4462.1|4468.9|4462.9|4468.9|4462.9|4468.1|4462.1|2
1611943450000|2021-01-29 18:04:10|4468.7|4462.7|4468.9|4462.9|4468.9|4462.9|4468.7|4462.7|4
1611943460000|2021-01-29 18:04:20|4469|4463|4469.4|4463.4|4469.4|4463.4|4469|4463|3
1611943470000|2021-01-29 18:04:30|4469|4463|4469.4|4463.4|4469.4|4463.4|4469|4463|5
1611943480000|2021-01-29 18:04:40|4469.2|4463.2|4467.7|4461.7|4469.2|4463.2|4467.7|4461.7|7
1611943490000|2021-01-29 18:04:50|4467.2|4461.2|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|4
1611943500000|2021-01-29 18:05:00|4467|4461|4465.7|4459.7|4467|4461|4465.7|4459.7|6
1611943510000|2021-01-29 18:05:10|4465.9|4459.9|4467.4|4461.4|4467.9|4461.9|4465.9|4459.9|14
1611943520000|2021-01-29 18:05:20|4467|4461|4467|4461|4467|4461|4467|4461|2
1611943530000|2021-01-29 18:05:30|4467.4|4461.4|4468|4462|4468|4462|4467.4|4461.4|1
1611943540000|2021-01-29 18:05:40|4467.5|4461.5|4466.7|4460.7|4467.5|4461.5|4466.7|4460.7|3
1611943550000|2021-01-29 18:05:50|4467|4461|4466|4460|4467|4461|4466|4460|2
1611943570000|2021-01-29 18:06:10|4465.5|4459.5|4466|4460|4466.5|4460.5|4465.5|4459.5|10
1611943580000|2021-01-29 18:06:20|4466.4|4460.4|4465.7|4459.7|4466.4|4460.4|4465.7|4459.7|0
1611943590000|2021-01-29 18:06:30|4466|4460|4465.7|4459.7|4466|4460|4465.5|4459.5|2
1611943600000|2021-01-29 18:06:40|4465.3|4459.3|4464.7|4458.7|4465.3|4459.3|4464.7|4458.7|2
1611943620000|2021-01-29 18:07:00|4465|4459|4466|4460|4466|4460|4465|4459|7
1611943630000|2021-01-29 18:07:10|4466.5|4460.5|4467|4461|4467|4461|4466.5|4460.5|0
1611943640000|2021-01-29 18:07:20|4467.5|4461.5|4469.5|4463.5|4469.5|4463.5|4467.5|4461.5|10
1611943650000|2021-01-29 18:07:30|4469.9|4463.9|4469.4|4463.4|4469.9|4463.9|4469|4463|9
1611943660000|2021-01-29 18:07:40|4469.5|4463.5|4469|4463|4470|4464|4469|4463|4
1611943670000|2021-01-29 18:07:50|4468.4|4462.4|4468.9|4462.9|4468.9|4462.9|4468.4|4462.4|5
1611943680000|2021-01-29 18:08:00|4468.4|4462.4|4467.5|4461.5|4468.4|4462.4|4467|4461|6
1611943690000|2021-01-29 18:08:10|4467.9|4461.9|4467.7|4461.7|4467.9|4461.9|4467.7|4461.7|2
1611943700000|2021-01-29 18:08:20|4468|4462|4467.2|4461.2|4468|4462|4467.2|4461.2|6
1611943710000|2021-01-29 18:08:30|4467.7|4461.7|4468.7|4462.7|4469|4463|4467.7|4461.7|4
1611943720000|2021-01-29 18:08:40|4469|4463|4468.5|4462.5|4469|4463|4468.4|4462.4|9
1611943730000|2021-01-29 18:08:50|4468.2|4462.2|4468.4|4462.4|4468.4|4462.4|4468|4462|1
1611943740000|2021-01-29 18:09:00|4468.5|4462.5|4467.7|4461.7|4468.9|4462.9|4467.5|4461.5|4
1611943750000|2021-01-29 18:09:10|||||||||1
1611943760000|2021-01-29 18:09:20|4467.5|4461.5|4467.7|4461.7|4467.7|4461.7|4467.5|4461.5|2
1611943770000|2021-01-29 18:09:30|4468|4462|4467.7|4461.7|4468.3|4462.3|4467.7|4461.7|17
1611943780000|2021-01-29 18:09:40|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|2
1611943790000|2021-01-29 18:09:50|4469|4463|4468.7|4462.7|4469|4463|4468.2|4462.2|3
1611943800000|2021-01-29 18:10:00|4468.3|4462.3|4467.7|4461.7|4468.3|4462.3|4467.7|4461.7|4
1611943810000|2021-01-29 18:10:10|4468|4462|4468.7|4462.7|4468.7|4462.7|4468|4462|1
1611943820000|2021-01-29 18:10:20|4468.2|4462.2|4470.9|4464.9|4470.9|4464.9|4467.7|4461.7|7
1611943830000|2021-01-29 18:10:30|4471.5|4465.5|4472.7|4466.7|4472.9|4466.9|4471.5|4465.5|4
1611943840000|2021-01-29 18:10:40|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|1
1611943850000|2021-01-29 18:10:50|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|2
1611943860000|2021-01-29 18:11:00|4473|4467|4472.4|4466.4|4473|4467|4472.4|4466.4|2
1611943870000|2021-01-29 18:11:10|4471.5|4465.5|4471|4465|4471.5|4465.5|4471|4465|5
1611943880000|2021-01-29 18:11:20|4470.7|4464.7|4470.7|4464.7|4471|4465|4470.7|4464.7|7
1611943890000|2021-01-29 18:11:30|4471|4465|4471|4465|4471.2|4465.2|4471|4465|7
1611943900000|2021-01-29 18:11:40|4470.7|4464.7|4470.2|4464.2|4470.7|4464.7|4470.2|4464.2|0
1611943910000|2021-01-29 18:11:50|4470.3|4464.3|4470.7|4464.7|4470.7|4464.7|4470.3|4464.3|5
1611943920000|2021-01-29 18:12:00|4469|4463|4469.2|4463.2|4469.2|4463.2|4469|4463|7
1611943930000|2021-01-29 18:12:10|||||||||1
1611943940000|2021-01-29 18:12:20|4468.7|4462.7|4467.7|4461.7|4468.7|4462.7|4467.7|4461.7|9
1611943950000|2021-01-29 18:12:30|4468|4462|4468.2|4462.2|4468.2|4462.2|4468|4462|1
1611943960000|2021-01-29 18:12:40|4467.8|4461.8|4467.2|4461.2|4468.2|4462.2|4466.8|4460.8|2
1611943970000|2021-01-29 18:12:50|4466.8|4460.8|4466.2|4460.2|4466.8|4460.8|4466.2|4460.2|8
1611943980000|2021-01-29 18:13:00|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|17
1611943990000|2021-01-29 18:13:10|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|3
1611944010000|2021-01-29 18:13:30|4467.7|4461.7|4466.7|4460.7|4468.2|4462.2|4466.7|4460.7|19
1611944020000|2021-01-29 18:13:40|||||||||1
1611944030000|2021-01-29 18:13:50|4467.2|4461.2|4465.7|4459.7|4467.2|4461.2|4465.7|4459.7|8
1611944040000|2021-01-29 18:14:00|||||||||10
1611944050000|2021-01-29 18:14:10|4466|4460|4465.7|4459.7|4466|4460|4465.7|4459.7|12
1611944060000|2021-01-29 18:14:20|4465.2|4459.2|4465.7|4459.7|4466|4460|4465.2|4459.2|18
1611944070000|2021-01-29 18:14:30|||||||||2
1611944080000|2021-01-29 18:14:40|4464.2|4458.2|4464.7|4458.7|4465|4459|4464.2|4458.2|25
1611944090000|2021-01-29 18:14:50|4464.2|4458.2|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|3
1611944100000|2021-01-29 18:15:00|4464.3|4458.3|4463.1|4457.1|4464.3|4458.3|4463.1|4457.1|5
1611944110000|2021-01-29 18:15:10|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.1|4457.1|19
1611944120000|2021-01-29 18:15:20|4464|4458|4463.1|4457.1|4464|4458|4463.1|4457.1|10
1611944130000|2021-01-29 18:15:30|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|1
1611944140000|2021-01-29 18:15:40|4463.1|4457.1|4463.6|4457.6|4464.1|4458.1|4463.1|4457.1|18
1611944150000|2021-01-29 18:15:50|4464|4458|4464.1|4458.1|4464.1|4458.1|4464|4458|1
1611944160000|2021-01-29 18:16:00|4464|4458|4466.6|4460.6|4466.6|4460.6|4463.1|4457.1|33
1611944170000|2021-01-29 18:16:10|4467|4461|4467|4461|4467.5|4461.5|4466.6|4460.6|7
1611944180000|2021-01-29 18:16:20|4467.4|4461.4|4467.5|4461.5|4467.5|4461.5|4467.4|4461.4|3
1611944190000|2021-01-29 18:16:30|4467.1|4461.1|4466.4|4460.4|4467.1|4461.1|4466.1|4460.1|9
1611944200000|2021-01-29 18:16:40|4466|4460|4466|4460|4466|4460|4466|4460|0
1611944210000|2021-01-29 18:16:50|4465.9|4459.9|4465.6|4459.6|4465.9|4459.9|4465.6|4459.6|7
1611944220000|2021-01-29 18:17:00|4465.1|4459.1|4465.1|4459.1|4466|4460|4465.1|4459.1|4
1611944230000|2021-01-29 18:17:10|||||||||1
1611944240000|2021-01-29 18:17:20|4465|4459|4464.1|4458.1|4465|4459|4463.3|4457.3|7
1611944250000|2021-01-29 18:17:30|4464|4458|4464|4458|4464|4458|4463.6|4457.6|5
1611944260000|2021-01-29 18:17:40|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.6|4457.6|13
1611944270000|2021-01-29 18:17:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1611944280000|2021-01-29 18:18:00|4465|4459|4463.6|4457.6|4465|4459|4463.6|4457.6|13
1611944290000|2021-01-29 18:18:10|4464.1|4458.1|4464.6|4458.6|4465.1|4459.1|4464.1|4458.1|6
1611944300000|2021-01-29 18:18:20|4465|4459|4465.6|4459.6|4465.6|4459.6|4465|4459|2
1611944310000|2021-01-29 18:18:30|4466.6|4460.6|4467|4461|4467|4461|4466.6|4460.6|3
1611944320000|2021-01-29 18:18:40|4467.1|4461.1|4467.5|4461.5|4467.5|4461.5|4467.1|4461.1|7
1611944330000|2021-01-29 18:18:50|4467.9|4461.9|4466.1|4460.1|4467.9|4461.9|4466.1|4460.1|5
1611944340000|2021-01-29 18:19:00|4466.5|4460.5|4465.6|4459.6|4466.6|4460.6|4464.6|4458.6|21
1611944350000|2021-01-29 18:19:10|4466|4460|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|5
1611944360000|2021-01-29 18:19:20|4466|4460|4466.1|4460.1|4466.1|4460.1|4466|4460|3
1611944370000|2021-01-29 18:19:30|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|3
1611944380000|2021-01-29 18:19:40|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.3|4460.3|0
1611944390000|2021-01-29 18:19:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|23
1611944400000|2021-01-29 18:20:00|4465.8|4459.8|4465.1|4459.1|4465.8|4459.8|4464.6|4458.6|9
1611944410000|2021-01-29 18:20:10|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|12
1611944420000|2021-01-29 18:20:20|||||||||2
1611944430000|2021-01-29 18:20:30|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|10
1611944440000|2021-01-29 18:20:40|4466.8|4460.8|4467.9|4461.9|4467.9|4461.9|4466.8|4460.8|2
1611944450000|2021-01-29 18:20:50|4467.1|4461.1|4467.5|4461.5|4467.5|4461.5|4467.1|4461.1|5
1611944460000|2021-01-29 18:21:00|4468|4462|4468.6|4462.6|4468.6|4462.6|4468|4462|4
1611944470000|2021-01-29 18:21:10|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|2
1611944480000|2021-01-29 18:21:20|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|1
1611944490000|2021-01-29 18:21:30|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|10
1611944500000|2021-01-29 18:21:40|4469.6|4463.6|4469.5|4463.5|4469.6|4463.6|4469.5|4463.5|0
1611944510000|2021-01-29 18:21:50|4470.1|4464.1|4470.1|4464.1|4471|4465|4469.1|4463.1|16
1611944520000|2021-01-29 18:22:00|||||||||4
1611944530000|2021-01-29 18:22:10|4471|4465|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|9
1611944540000|2021-01-29 18:22:20|4470.3|4464.3|4471.1|4465.1|4471.1|4465.1|4470.3|4464.3|3
1611944550000|2021-01-29 18:22:30|4471.3|4465.3|4471|4465|4471.5|4465.5|4470.6|4464.6|2
1611944560000|2021-01-29 18:22:40|4471.1|4465.1|4471.5|4465.5|4471.5|4465.5|4471|4465|0
1611944570000|2021-01-29 18:22:50|4471.1|4465.1|4470.1|4464.1|4471.1|4465.1|4470.1|4464.1|7
1611944590000|2021-01-29 18:23:10|4470.6|4464.6|4470.6|4464.6|4471.1|4465.1|4470.1|4464.1|11
1611944600000|2021-01-29 18:23:20|4471|4465|4471.7|4465.7|4472.6|4466.6|4470.5|4464.5|19
1611944610000|2021-01-29 18:23:30|4470.9|4464.9|4470.9|4464.9|4471.4|4465.4|4470.9|4464.9|8
1611944620000|2021-01-29 18:23:40|4470.2|4464.2|4470.4|4464.4|4470.4|4464.4|4469.9|4463.9|2
1611944630000|2021-01-29 18:23:50|4470.7|4464.7|4469.9|4463.9|4470.7|4464.7|4469.9|4463.9|4
1611944640000|2021-01-29 18:24:00|4468.9|4462.9|4468.4|4462.4|4468.9|4462.9|4467.9|4461.9|15
1611944650000|2021-01-29 18:24:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.4|4462.4|9
1611944660000|2021-01-29 18:24:20|4469.7|4463.7|4470.4|4464.4|4470.4|4464.4|4469.7|4463.7|16
1611944670000|2021-01-29 18:24:30|4470.7|4464.7|4470.9|4464.9|4470.9|4464.9|4470.7|4464.7|0
1611944680000|2021-01-29 18:24:40|4471|4465|4471.4|4465.4|4471.4|4465.4|4471|4465|2
1611944690000|2021-01-29 18:24:50|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1611944700000|2021-01-29 18:25:00|||||||||1
1611944710000|2021-01-29 18:25:10|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|2
1611944720000|2021-01-29 18:25:20|4471.5|4465.5|4472.6|4466.6|4472.7|4466.7|4471.5|4465.5|1
1611944730000|2021-01-29 18:25:30|4472.7|4466.7|4472.7|4466.7|4473.7|4467.7|4471.7|4465.7|26
1611944740000|2021-01-29 18:25:40|4472.4|4466.4|4472.7|4466.7|4472.7|4466.7|4472.4|4466.4|3
1611944750000|2021-01-29 18:25:50|4472.4|4466.4|4472.7|4466.7|4472.7|4466.7|4472.4|4466.4|3
1611944760000|2021-01-29 18:26:00|4472.4|4466.4|4471.7|4465.7|4472.4|4466.4|4471.2|4465.2|16
1611944770000|2021-01-29 18:26:10|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|2
1611944780000|2021-01-29 18:26:20|4471.7|4465.7|4471.1|4465.1|4471.7|4465.7|4471.1|4465.1|5
1611944790000|2021-01-29 18:26:30|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.6|4464.6|2
1611944800000|2021-01-29 18:26:40|4470.6|4464.6|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|16
1611944810000|2021-01-29 18:26:50|4470.9|4464.9|4471.1|4465.1|4471.7|4465.7|4470.7|4464.7|9
1611944820000|2021-01-29 18:27:00|4470.6|4464.6|4469.6|4463.6|4470.6|4464.6|4469.6|4463.6|14
1611944830000|2021-01-29 18:27:10|4469.2|4463.2|4468.6|4462.6|4469.2|4463.2|4468.2|4462.2|15
1611944840000|2021-01-29 18:27:20|4468.4|4462.4|4467.7|4461.7|4468.4|4462.4|4467.7|4461.7|23
1611944850000|2021-01-29 18:27:30|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4467.9|4461.9|15
1611944860000|2021-01-29 18:27:40|4469.2|4463.2|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|3
1611944870000|2021-01-29 18:27:50|4467.9|4461.9|4468.4|4462.4|4468.4|4462.4|4467.7|4461.7|4
1611944880000|2021-01-29 18:28:00|4469.1|4463.1|4468.7|4462.7|4469.1|4463.1|4468.2|4462.2|12
1611944890000|2021-01-29 18:28:10|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|1
1611944900000|2021-01-29 18:28:20|4469.6|4463.6|4472.1|4466.1|4472.6|4466.6|4468.7|4462.7|36
1611944910000|2021-01-29 18:28:30|4472.6|4466.6|4473.1|4467.1|4473.6|4467.6|4472.6|4466.6|3
1611944920000|2021-01-29 18:28:40|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|1
1611944930000|2021-01-29 18:28:50|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|3
1611944940000|2021-01-29 18:29:00|4473.6|4467.6|4473.9|4467.9|4474.3|4468.3|4473.4|4467.4|5
1611944950000|2021-01-29 18:29:10|4473.8|4467.8|4474.4|4468.4|4475.3|4469.3|4473.8|4467.8|13
1611944960000|2021-01-29 18:29:20|4474.9|4468.9|4475.3|4469.3|4475.3|4469.3|4474.3|4468.3|7
1611944970000|2021-01-29 18:29:30|4475.4|4469.4|4474.6|4468.6|4475.8|4469.8|4474.6|4468.6|11
1611944980000|2021-01-29 18:29:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|1
1611944990000|2021-01-29 18:29:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|1
1611945000000|2021-01-29 18:30:00|4475.4|4469.4|4474.4|4468.4|4475.4|4469.4|4474.4|4468.4|1
1611945010000|2021-01-29 18:30:10|||||||||1
1611945020000|2021-01-29 18:30:20|4473.9|4467.9|4473.4|4467.4|4473.9|4467.9|4473.4|4467.4|3
1611945030000|2021-01-29 18:30:30|4473.3|4467.3|4471.9|4465.9|4473.4|4467.4|4471.9|4465.9|11
1611945040000|2021-01-29 18:30:40|4472.4|4466.4|4472.1|4466.1|4472.4|4466.4|4472.1|4466.1|17
1611945050000|2021-01-29 18:30:50|4471.7|4465.7|4468.9|4462.9|4471.9|4465.9|4468.9|4462.9|72
1611945060000|2021-01-29 18:31:00|4468.7|4462.7|4469.9|4463.9|4469.9|4463.9|4468|4462|73
1611945070000|2021-01-29 18:31:10|4470.4|4464.4|4470.4|4464.4|4470.5|4464.5|4470|4464|3
1611945080000|2021-01-29 18:31:20|4470.5|4464.5|4470.4|4464.4|4470.5|4464.5|4470.4|4464.4|50
1611945100000|2021-01-29 18:31:40|4470|4464|4468.4|4462.4|4470|4464|4468|4462|57
1611945110000|2021-01-29 18:31:50|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|4
1611945120000|2021-01-29 18:32:00|4469.5|4463.5|4469.5|4463.5|4469.9|4463.9|4469.4|4463.4|1
1611945130000|2021-01-29 18:32:10|4469.9|4463.9|4469|4463|4469.9|4463.9|4469|4463|2
1611945140000|2021-01-29 18:32:20|4469.4|4463.4|4469.4|4463.4|4469.5|4463.5|4469.4|4463.4|3
1611945150000|2021-01-29 18:32:30|4469.9|4463.9|4470|4464|4470|4464|4469.9|4463.9|1
1611945160000|2021-01-29 18:32:40|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|3
1611945170000|2021-01-29 18:32:50|4469|4463|4468|4462|4469|4463|4467.5|4461.5|4
1611945180000|2021-01-29 18:33:00|4468.5|4462.5|4467.6|4461.6|4468.5|4462.5|4467.5|4461.5|9
1611945190000|2021-01-29 18:33:10|4468.1|4462.1|4467.1|4461.1|4468.1|4462.1|4467.1|4461.1|3
1611945200000|2021-01-29 18:33:20|4467|4461|4468|4462|4468|4462|4467|4461|16
1611945210000|2021-01-29 18:33:30|||||||||5
1611945220000|2021-01-29 18:33:40|||||||||1
1611945230000|2021-01-29 18:33:50|4467.5|4461.5|4467.6|4461.6|4467.6|4461.6|4467.5|4461.5|2
1611945240000|2021-01-29 18:34:00|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.1|4461.1|1
1611945250000|2021-01-29 18:34:10|4467.6|4461.6|4466.9|4460.9|4467.6|4461.6|4466.9|4460.9|1
1611945260000|2021-01-29 18:34:20|4467|4461|4467|4461|4467.1|4461.1|4466.9|4460.9|12
1611945270000|2021-01-29 18:34:30|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.3|4459.3|21
1611945280000|2021-01-29 18:34:40|4467|4461|4467|4461|4467|4461|4467|4461|2
1611945290000|2021-01-29 18:34:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4
1611945300000|2021-01-29 18:35:00|4466.5|4460.5|4467|4461|4467|4461|4466.5|4460.5|0
1611945310000|2021-01-29 18:35:10|4467.1|4461.1|4468|4462|4468|4462|4467|4461|10
1611945320000|2021-01-29 18:35:20|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|5
1611945330000|2021-01-29 18:35:30|4468|4462|4468.1|4462.1|4468.1|4462.1|4468|4462|2
1611945340000|2021-01-29 18:35:40|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|33
1611945350000|2021-01-29 18:35:50|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4
1611945370000|2021-01-29 18:36:10|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4468.1|4462.1|21
1611945380000|2021-01-29 18:36:20|4468.1|4462.1|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|6
1611945390000|2021-01-29 18:36:30|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|9
1611945400000|2021-01-29 18:36:40|4468.5|4462.5|4468.1|4462.1|4468.8|4462.8|4468.1|4462.1|11
1611945410000|2021-01-29 18:36:50|4467.8|4461.8|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|29
1611945420000|2021-01-29 18:37:00|||||||||2
1611945430000|2021-01-29 18:37:10|4468.4|4462.4|4468.1|4462.1|4468.4|4462.4|4467.8|4461.8|44
1611945440000|2021-01-29 18:37:20|4468.8|4462.8|4469.1|4463.1|4469.1|4463.1|4468.8|4462.8|8
1611945450000|2021-01-29 18:37:30|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|2
1611945460000|2021-01-29 18:37:40|4469.1|4463.1|4468.4|4462.4|4469.1|4463.1|4468.4|4462.4|2
1611945470000|2021-01-29 18:37:50|4467.8|4461.8|4466.5|4460.5|4467.9|4461.9|4466.5|4460.5|15
1611945480000|2021-01-29 18:38:00|4466.7|4460.7|4466.5|4460.5|4466.7|4460.7|4466.5|4460.5|30
1611945490000|2021-01-29 18:38:10|4466.9|4460.9|4464.2|4458.2|4466.9|4460.9|4464.2|4458.2|33
1611945500000|2021-01-29 18:38:20|4464.5|4458.5|4465|4459|4465|4459|4464.2|4458.2|31
1611945510000|2021-01-29 18:38:30|4464.7|4458.7|4465|4459|4465|4459|4464.7|4458.7|2
1611945520000|2021-01-29 18:38:40|4464|4458|4464|4458|4464|4458|4463.7|4457.7|114
1611945530000|2021-01-29 18:38:50|4464.4|4458.4|4464.2|4458.2|4464.5|4458.5|4464|4458|13
1611945540000|2021-01-29 18:39:00|4464.3|4458.3|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|9
1611945550000|2021-01-29 18:39:10|4464.8|4458.8|4465|4459|4465|4459|4464.7|4458.7|11
1611945560000|2021-01-29 18:39:20|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1611945570000|2021-01-29 18:39:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1611945580000|2021-01-29 18:39:40|4465|4459|4465|4459|4465.4|4459.4|4464.7|4458.7|6
1611945590000|2021-01-29 18:39:50|4465.4|4459.4|4464.7|4458.7|4465.4|4459.4|4464.7|4458.7|11
1611945600000|2021-01-29 18:40:00|4464.5|4458.5|4463.2|4457.2|4464.5|4458.5|4462.3|4456.3|33
1611945610000|2021-01-29 18:40:10|4463.5|4457.5|4462.8|4456.8|4463.5|4457.5|4462.8|4456.8|2
1611945620000|2021-01-29 18:40:20|4462.7|4456.7|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|3
1611945630000|2021-01-29 18:40:30|4463.3|4457.3|4465.2|4459.2|4465.2|4459.2|4463.3|4457.3|7
1611945640000|2021-01-29 18:40:40|4465.5|4459.5|4465.2|4459.2|4465.5|4459.5|4465.2|4459.2|4
1611945650000|2021-01-29 18:40:50|4465.5|4459.5|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|18
1611945660000|2021-01-29 18:41:00|4465.5|4459.5|4464.7|4458.7|4465.5|4459.5|4464.7|4458.7|3
1611945670000|2021-01-29 18:41:10|4464.5|4458.5|4464|4458|4464.5|4458.5|4464|4458|9
1611945680000|2021-01-29 18:41:20|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4463.8|4457.8|2
1611945690000|2021-01-29 18:41:30|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|5
1611945700000|2021-01-29 18:41:40|4464.2|4458.2|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|30
1611945710000|2021-01-29 18:41:50|4464.2|4458.2|4464.2|4458.2|4464.5|4458.5|4464.2|4458.2|17
1611945720000|2021-01-29 18:42:00|||||||||2
1611945730000|2021-01-29 18:42:10|4464.3|4458.3|4464.5|4458.5|4464.5|4458.5|4464|4458|1
1611945740000|2021-01-29 18:42:20|4463.7|4457.7|4465.5|4459.5|4465.5|4459.5|4463.7|4457.7|22
1611945750000|2021-01-29 18:42:30|||||||||1
1611945760000|2021-01-29 18:42:40|4464.8|4458.8|4465.7|4459.7|4465.7|4459.7|4464.8|4458.8|38
1611945770000|2021-01-29 18:42:50|4466.7|4460.7|4467.5|4461.5|4467.7|4461.7|4466.7|4460.7|7
1611945780000|2021-01-29 18:43:00|4467.7|4461.7|4466.2|4460.2|4467.7|4461.7|4466.2|4460.2|7
1611945790000|2021-01-29 18:43:10|4465.8|4459.8|4466|4460|4466.2|4460.2|4465.8|4459.8|2
1611945800000|2021-01-29 18:43:20|4465.5|4459.5|4465.7|4459.7|4466|4460|4465.5|4459.5|2
1611945810000|2021-01-29 18:43:30|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4
1611945820000|2021-01-29 18:43:40|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4466.8|4460.8|8
1611945830000|2021-01-29 18:43:50|4467.5|4461.5|4468.5|4462.5|4468.7|4462.7|4467.5|4461.5|5
1611945840000|2021-01-29 18:44:00|4467.7|4461.7|4468|4462|4468.5|4462.5|4467.7|4461.7|8
1611945850000|2021-01-29 18:44:10|4467.9|4461.9|4467.2|4461.2|4467.9|4461.9|4467.2|4461.2|16
1611945860000|2021-01-29 18:44:20|4466.7|4460.7|4466.2|4460.2|4467.5|4461.5|4466.2|4460.2|30
1611945870000|2021-01-29 18:44:30|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.2|4460.2|7
1611945880000|2021-01-29 18:44:40|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|11
1611945890000|2021-01-29 18:44:50|4466.3|4460.3|4466.7|4460.7|4466.7|4460.7|4466.3|4460.3|18
1611945900000|2021-01-29 18:45:00|4466.5|4460.5|4466.5|4460.5|4467|4461|4465.7|4459.7|10
1611945910000|2021-01-29 18:45:10|||||||||1
1611945920000|2021-01-29 18:45:20|4466.7|4460.7|4466.9|4460.9|4467|4461|4466.5|4460.5|0
1611945930000|2021-01-29 18:45:30|4467|4461|4467.7|4461.7|4467.7|4461.7|4467|4461|2
1611945940000|2021-01-29 18:45:40|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|8
1611945960000|2021-01-29 18:46:00|4468.3|4462.3|4468.3|4462.3|4468.7|4462.7|4468.3|4462.3|2
1611945970000|2021-01-29 18:46:10|4468.7|4462.7|4468.8|4462.8|4469.7|4463.7|4468.7|4462.7|39
1611945980000|2021-01-29 18:46:20|4468.7|4462.7|4468.3|4462.3|4468.7|4462.7|4468|4462|8
1611945990000|2021-01-29 18:46:30|4468|4462|4467.8|4461.8|4468|4462|4467.8|4461.8|14
1611946000000|2021-01-29 18:46:40|4467.5|4461.5|4466.7|4460.7|4467.5|4461.5|4466.7|4460.7|15
1611946020000|2021-01-29 18:47:00|4466.4|4460.4|4466.7|4460.7|4466.8|4460.8|4465.3|4459.3|11
1611946030000|2021-01-29 18:47:10|4466.2|4460.2|4466.3|4460.3|4466.7|4460.7|4465.7|4459.7|5
1611946040000|2021-01-29 18:47:20|4466.7|4460.7|4465.8|4459.8|4466.8|4460.8|4465.8|4459.8|20
1611946050000|2021-01-29 18:47:30|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|46
1611946060000|2021-01-29 18:47:40|4465|4459|4465.5|4459.5|4465.5|4459.5|4465|4459|3
1611946080000|2021-01-29 18:48:00|4465.6|4459.6|4466|4460|4466|4460|4465.6|4459.6|0
1611946090000|2021-01-29 18:48:10|4465.5|4459.5|4466|4460|4466|4460|4465.5|4459.5|5
1611946100000|2021-01-29 18:48:20|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|10
1611946110000|2021-01-29 18:48:30|4466|4460|4465.6|4459.6|4466|4460|4465.5|4459.5|1
1611946120000|2021-01-29 18:48:40|4465.5|4459.5|4466.7|4460.7|4466.7|4460.7|4465|4459|4
1611946130000|2021-01-29 18:48:50|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4
1611946140000|2021-01-29 18:49:00|4466.7|4460.7|4464.7|4458.7|4466.7|4460.7|4464.4|4458.4|7
1611946150000|2021-01-29 18:49:10|4465.1|4459.1|4467.7|4461.7|4468.1|4462.1|4465.1|4459.1|26
1611946160000|2021-01-29 18:49:20|4468.1|4462.1|4468.7|4462.7|4469.2|4463.2|4467.7|4461.7|13
1611946170000|2021-01-29 18:49:30|4469.2|4463.2|4468.6|4462.6|4469.2|4463.2|4468.6|4462.6|9
1611946180000|2021-01-29 18:49:40|4469|4463|4471.7|4465.7|4472.6|4466.6|4469|4463|39
1611946190000|2021-01-29 18:49:50|4471.6|4465.6|4470.7|4464.7|4471.7|4465.7|4470.1|4464.1|10
1611946200000|2021-01-29 18:50:00|4471.1|4465.1|4471.2|4465.2|4472.2|4466.2|4471.1|4465.1|11
1611946210000|2021-01-29 18:50:10|4471.4|4465.4|4470.2|4464.2|4471.7|4465.7|4470.2|4464.2|15
1611946220000|2021-01-29 18:50:20|4470.7|4464.7|4472.5|4466.5|4472.5|4466.5|4470.2|4464.2|16
1611946230000|2021-01-29 18:50:30|4471.6|4465.6|4474.6|4468.6|4474.7|4468.7|4471.6|4465.6|90
1611946240000|2021-01-29 18:50:40|4474.2|4468.2|4476.2|4470.2|4476.3|4470.3|4474|4468|24
1611946250000|2021-01-29 18:50:50|4478.3|4472.3|4481.2|4475.2|4481.7|4475.7|4478.2|4472.2|37
1611946260000|2021-01-29 18:51:00|4481.7|4475.7|4481.8|4475.8|4482.8|4476.8|4480.2|4474.2|39
1611946270000|2021-01-29 18:51:10|4481.3|4475.3|4482.2|4476.2|4482.7|4476.7|4481.2|4475.2|4
1611946280000|2021-01-29 18:51:20|4482.7|4476.7|4485.2|4479.2|4485.8|4479.8|4482.7|4476.7|42
1611946290000|2021-01-29 18:51:30|4482.9|4476.9|4482.3|4476.3|4483.3|4477.3|4482.3|4476.3|9
1611946300000|2021-01-29 18:51:40|4481.8|4475.8|4477.9|4471.9|4481.8|4475.8|4476.9|4470.9|16
1611946310000|2021-01-29 18:51:50|4477.6|4471.6|4477.4|4471.4|4478.1|4472.1|4476.9|4470.9|16
1611946320000|2021-01-29 18:52:00|4477.6|4471.6|4474.6|4468.6|4477.6|4471.6|4474.6|4468.6|11
1611946330000|2021-01-29 18:52:10|4474.2|4468.2|4477.6|4471.6|4477.6|4471.6|4474.2|4468.2|12
1611946340000|2021-01-29 18:52:20|4478.1|4472.1|4481.3|4475.3|4481.3|4475.3|4476.7|4470.7|42
1611946350000|2021-01-29 18:52:30|4480.4|4474.4|4480.4|4474.4|4480.9|4474.9|4480.1|4474.1|8
1611946360000|2021-01-29 18:52:40|4480.9|4474.9|4480.4|4474.4|4480.9|4474.9|4480.4|4474.4|0
1611946370000|2021-01-29 18:52:50|4480.1|4474.1|4478.1|4472.1|4480.1|4474.1|4478.1|4472.1|3
1611946380000|2021-01-29 18:53:00|4478.4|4472.4|4477.7|4471.7|4478.4|4472.4|4477.6|4471.6|1
1611946390000|2021-01-29 18:53:10|4478.1|4472.1|4478.6|4472.6|4479.6|4473.6|4478.1|4472.1|23
1611946400000|2021-01-29 18:53:20|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.6|4472.6|0
1611946410000|2021-01-29 18:53:30|4478.7|4472.7|4477.7|4471.7|4478.7|4472.7|4477.7|4471.7|2
1611946420000|2021-01-29 18:53:40|4477.2|4471.2|4477.7|4471.7|4478.1|4472.1|4477.2|4471.2|8
1611946430000|2021-01-29 18:53:50|4477.4|4471.4|4476.7|4470.7|4477.4|4471.4|4476.7|4470.7|4
1611946440000|2021-01-29 18:54:00|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4475.7|4469.7|6
1611946450000|2021-01-29 18:54:10|4476.9|4470.9|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|0
1611946460000|2021-01-29 18:54:20|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.1|4471.1|0
1611946470000|2021-01-29 18:54:30|4477.4|4471.4|4477.7|4471.7|4478.2|4472.2|4477.4|4471.4|8
1611946480000|2021-01-29 18:54:40|4478.9|4472.9|4478.4|4472.4|4478.9|4472.9|4478.4|4472.4|34
1611946490000|2021-01-29 18:54:50|4478.8|4472.8|4481.2|4475.2|4481.2|4475.2|4478.1|4472.1|14
1611946500000|2021-01-29 18:55:00|4481.7|4475.7|4482|4476|4482.7|4476.7|4481.7|4475.7|5
1611946510000|2021-01-29 18:55:10|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4479.7|4473.7|15
1611946520000|2021-01-29 18:55:20|4480.5|4474.5|4480.2|4474.2|4480.7|4474.7|4480.2|4474.2|3
1611946530000|2021-01-29 18:55:30|4479.8|4473.8|4479.2|4473.2|4479.8|4473.8|4478.3|4472.3|11
1611946540000|2021-01-29 18:55:40|4478.8|4472.8|4476.2|4470.2|4478.8|4472.8|4474.5|4468.5|13
1611946550000|2021-01-29 18:55:50|4475.7|4469.7|4475.7|4469.7|4476.2|4470.2|4474.7|4468.7|12
1611946560000|2021-01-29 18:56:00|4475.8|4469.8|4475.3|4469.3|4475.8|4469.8|4473.8|4467.8|42
1611946570000|2021-01-29 18:56:10|4475.8|4469.8|4475.2|4469.2|4476.3|4470.3|4475.2|4469.2|6
1611946580000|2021-01-29 18:56:20|4475.3|4469.3|4476.3|4470.3|4476.3|4470.3|4474.8|4468.8|5
1611946590000|2021-01-29 18:56:30|4476.2|4470.2|4474.3|4468.3|4476.3|4470.3|4474.3|4468.3|1
1611946600000|2021-01-29 18:56:40|4473.8|4467.8|4473.4|4467.4|4473.8|4467.8|4472.9|4466.9|2
1611946610000|2021-01-29 18:56:50|4473.8|4467.8|4473.8|4467.8|4473.9|4467.9|4473.4|4467.4|1
1611946620000|2021-01-29 18:57:00|4475.3|4469.3|4476.3|4470.3|4476.8|4470.8|4474.8|4468.8|6
1611946630000|2021-01-29 18:57:10|4475.8|4469.8|4475.3|4469.3|4475.8|4469.8|4475.3|4469.3|18
1611946640000|2021-01-29 18:57:20|4474.8|4468.8|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|2
1611946650000|2021-01-29 18:57:30|4474.7|4468.7|4473.3|4467.3|4474.8|4468.8|4473.3|4467.3|6
1611946660000|2021-01-29 18:57:40|4472.9|4466.9|4473.3|4467.3|4473.3|4467.3|4471.2|4465.2|14
1611946670000|2021-01-29 18:57:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1611946680000|2021-01-29 18:58:00|4472.9|4466.9|4472.8|4466.8|4473.7|4467.7|4472.8|4466.8|12
1611946690000|2021-01-29 18:58:10|4472.3|4466.3|4471.9|4465.9|4472.4|4466.4|4471.9|4465.9|14
1611946700000|2021-01-29 18:58:20|4471.6|4465.6|4472.3|4466.3|4472.3|4466.3|4471.6|4465.6|13
1611946710000|2021-01-29 18:58:30|4473.2|4467.2|4474.2|4468.2|4474.8|4468.8|4473.2|4467.2|9
1611946720000|2021-01-29 18:58:40|4473.8|4467.8|4472.8|4466.8|4473.8|4467.8|4472.8|4466.8|0
1611946730000|2021-01-29 18:58:50|4472.2|4466.2|4471.8|4465.8|4472.3|4466.3|4471.8|4465.8|0
1611946740000|2021-01-29 18:59:00|4472.3|4466.3|4473.4|4467.4|4473.8|4467.8|4472.3|4466.3|4
1611946750000|2021-01-29 18:59:10|4473.8|4467.8|4473.4|4467.4|4474.4|4468.4|4473.4|4467.4|2
1611946760000|2021-01-29 18:59:20|4473.3|4467.3|4472.8|4466.8|4473.4|4467.4|4472.8|4466.8|0
1611946770000|2021-01-29 18:59:30|4473.4|4467.4|4473.3|4467.3|4473.8|4467.8|4472.8|4466.8|34
1611946780000|2021-01-29 18:59:40|4472.8|4466.8|4472.3|4466.3|4472.8|4466.8|4472.3|4466.3|1
1611946790000|2021-01-29 18:59:50|4472.7|4466.7|4473.7|4467.7|4473.8|4467.8|4472.7|4466.7|15
1611946800000|2021-01-29 19:00:00|4473.8|4467.8|4474.2|4468.2|4474.2|4468.2|4473.2|4467.2|9
1611946810000|2021-01-29 19:00:10|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|0
1611946820000|2021-01-29 19:00:20|4474.7|4468.7|4476.2|4470.2|4476.2|4470.2|4474.7|4468.7|8
1611946830000|2021-01-29 19:00:30|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4474.8|4468.8|4
1611946840000|2021-01-29 19:00:40|4475.7|4469.7|4475.8|4469.8|4476.3|4470.3|4475.7|4469.7|10
1611946850000|2021-01-29 19:00:50|4475.3|4469.3|4475.8|4469.8|4476.3|4470.3|4474.4|4468.4|17
1611946860000|2021-01-29 19:01:00|4476.2|4470.2|4477.2|4471.2|4477.8|4471.8|4476.2|4470.2|7
1611946870000|2021-01-29 19:01:10|4477.3|4471.3|4478.2|4472.2|4478.3|4472.3|4477.2|4471.2|2
1611946880000|2021-01-29 19:01:20|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|21
1611946890000|2021-01-29 19:01:30|4479.3|4473.3|4478.4|4472.4|4479.3|4473.3|4477.8|4471.8|5
1611946900000|2021-01-29 19:01:40|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|0
1611946910000|2021-01-29 19:01:50|4477.4|4471.4|4478.4|4472.4|4478.4|4472.4|4477.4|4471.4|0
1611946920000|2021-01-29 19:02:00|4478.9|4472.9|4477.4|4471.4|4478.9|4472.9|4476.8|4470.8|22
1611946930000|2021-01-29 19:02:10|4476.9|4470.9|4476.4|4470.4|4477.4|4471.4|4476.1|4470.1|3
1611946940000|2021-01-29 19:02:20|4477.2|4471.2|4477.3|4471.3|4477.3|4471.3|4477.2|4471.2|5
1611946950000|2021-01-29 19:02:30|4476.9|4470.9|4473.8|4467.8|4477.2|4471.2|4473.8|4467.8|24
1611946960000|2021-01-29 19:02:40|4474.3|4468.3|4474.3|4468.3|4474.7|4468.7|4473.9|4467.9|5
1611946970000|2021-01-29 19:02:50|4474.4|4468.4|4477.4|4471.4|4478.4|4472.4|4474.4|4468.4|9
1611946990000|2021-01-29 19:03:10|||||||||18
1611947000000|2021-01-29 19:03:20|4477.1|4471.1|4477.4|4471.4|4477.4|4471.4|4476.4|4470.4|8
1611947010000|2021-01-29 19:03:30|4477.1|4471.1|4475.9|4469.9|4477.1|4471.1|4475.9|4469.9|1
1611947020000|2021-01-29 19:03:40|4475.4|4469.4|4475.4|4469.4|4475.8|4469.8|4474.9|4468.9|22
1611947030000|2021-01-29 19:03:50|||||||||1
1611947040000|2021-01-29 19:04:00|4474.4|4468.4|4475.4|4469.4|4475.9|4469.9|4474.4|4468.4|17
1611947050000|2021-01-29 19:04:10|4475.2|4469.2|4474.4|4468.4|4475.9|4469.9|4473.4|4467.4|69
1611947060000|2021-01-29 19:04:20|4473.9|4467.9|4473.4|4467.4|4474.4|4468.4|4472.9|4466.9|4
1611947070000|2021-01-29 19:04:30|4473.9|4467.9|4473.4|4467.4|4473.9|4467.9|4472.9|4466.9|21
1611947080000|2021-01-29 19:04:40|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.4|4466.4|5
1611947090000|2021-01-29 19:04:50|4472.4|4466.4|4472.4|4466.4|4472.9|4466.9|4471.7|4465.7|22
1611947100000|2021-01-29 19:05:00|4472.7|4466.7|4472|4466|4473.2|4467.2|4470.7|4464.7|42
1611947110000|2021-01-29 19:05:10|4472.4|4466.4|4470.7|4464.7|4472.4|4466.4|4470.7|4464.7|10
1611947120000|2021-01-29 19:05:20|4470.8|4464.8|4472|4466|4472.2|4466.2|4470.8|4464.8|14
1611947130000|2021-01-29 19:05:30|4471.7|4465.7|4473.5|4467.5|4473.7|4467.7|4471.7|4465.7|56
1611947140000|2021-01-29 19:05:40|4472.1|4466.1|4475|4469|4475.3|4469.3|4472.1|4466.1|10
1611947150000|2021-01-29 19:05:50|4475.3|4469.3|4476.6|4470.6|4476.6|4470.6|4474.8|4468.8|23
1611947160000|2021-01-29 19:06:00|4477.4|4471.4|4477.8|4471.8|4478.1|4472.1|4477.4|4471.4|13
1611947170000|2021-01-29 19:06:10|4478.1|4472.1|4477.1|4471.1|4478.1|4472.1|4477.1|4471.1|21
1611947180000|2021-01-29 19:06:20|4476.6|4470.6|4471.3|4465.3|4477.1|4471.1|4471|4465|105
1611947190000|2021-01-29 19:06:30|4472|4466|4474.2|4468.2|4474.7|4468.7|4472|4466|12
1611947200000|2021-01-29 19:06:40|4473.7|4467.7|4473.2|4467.2|4474.6|4468.6|4473.2|4467.2|15
1611947210000|2021-01-29 19:06:50|4473.1|4467.1|4473.6|4467.6|4474.4|4468.4|4473.1|4467.1|25
1611947220000|2021-01-29 19:07:00|4472.6|4466.6|4472.2|4466.2|4473.6|4467.6|4471.7|4465.7|30
1611947230000|2021-01-29 19:07:10|4472.1|4466.1|4470.7|4464.7|4472.6|4466.6|4470.7|4464.7|17
1611947240000|2021-01-29 19:07:20|4471.1|4465.1|4472.2|4466.2|4472.7|4466.7|4470.3|4464.3|32
1611947250000|2021-01-29 19:07:30|4472.7|4466.7|4474.7|4468.7|4474.8|4468.8|4472.7|4466.7|13
1611947260000|2021-01-29 19:07:40|4474.2|4468.2|4473.7|4467.7|4474.7|4468.7|4473.7|4467.7|11
1611947270000|2021-01-29 19:07:50|4473.8|4467.8|4474.6|4468.6|4474.9|4468.9|4472.8|4466.8|21
1611947280000|2021-01-29 19:08:00|4474.1|4468.1|4473.8|4467.8|4474.2|4468.2|4472.8|4466.8|12
1611947290000|2021-01-29 19:08:10|4473.5|4467.5|4473.8|4467.8|4473.8|4467.8|4473.5|4467.5|0
1611947300000|2021-01-29 19:08:20|4473|4467|4473.8|4467.8|4473.8|4467.8|4472.8|4466.8|10
1611947310000|2021-01-29 19:08:30|4473.7|4467.7|4472.8|4466.8|4473.7|4467.7|4472.8|4466.8|4
1611947320000|2021-01-29 19:08:40|4473|4467|4472.8|4466.8|4473|4467|4472.8|4466.8|5
1611947330000|2021-01-29 19:08:50|4472.5|4466.5|4471.6|4465.6|4472.5|4466.5|4471.6|4465.6|20
1611947340000|2021-01-29 19:09:00|4471.1|4465.1|4473|4467|4473.1|4467.1|4471.1|4465.1|11
1611947350000|2021-01-29 19:09:10|4473.5|4467.5|4473.3|4467.3|4473.8|4467.8|4472.8|4466.8|5
1611947360000|2021-01-29 19:09:20|4472.8|4466.8|4473.3|4467.3|4473.5|4467.5|4471.8|4465.8|29
1611947370000|2021-01-29 19:09:30|4472.5|4466.5|4470.5|4464.5|4472.5|4466.5|4470.5|4464.5|38
1611947380000|2021-01-29 19:09:40|4470.1|4464.1|4469.3|4463.3|4470.3|4464.3|4468.5|4462.5|28
1611947390000|2021-01-29 19:09:50|4469.2|4463.2|4470.2|4464.2|4470.2|4464.2|4469.2|4463.2|6
1611947400000|2021-01-29 19:10:00|4469.7|4463.7|4468.5|4462.5|4469.7|4463.7|4468|4462|20
1611947410000|2021-01-29 19:10:10|4467.3|4461.3|4469.8|4463.8|4469.8|4463.8|4467|4461|31
1611947420000|2021-01-29 19:10:20|4468.8|4462.8|4472.2|4466.2|4472.2|4466.2|4468.8|4462.8|54
1611947430000|2021-01-29 19:10:30|4472|4466|4470.7|4464.7|4472.2|4466.2|4468.7|4462.7|25
1611947440000|2021-01-29 19:10:40|4470|4464|4468.3|4462.3|4470.2|4464.2|4468.1|4462.1|46
1611947450000|2021-01-29 19:10:50|4469.7|4463.7|4470.3|4464.3|4470.3|4464.3|4468.7|4462.7|25
1611947460000|2021-01-29 19:11:00|4470.7|4464.7|4470.7|4464.7|4471.2|4465.2|4470.3|4464.3|14
1611947470000|2021-01-29 19:11:10|4471.2|4465.2|4469.8|4463.8|4471.2|4465.2|4469.8|4463.8|24
1611947480000|2021-01-29 19:11:20|4469.3|4463.3|4469|4463|4469.3|4463.3|4468.8|4462.8|40
1611947490000|2021-01-29 19:11:30|4468.8|4462.8|4470.2|4464.2|4470.2|4464.2|4468.7|4462.7|13
1611947500000|2021-01-29 19:11:40|4470.5|4464.5|4471.2|4465.2|4471.2|4465.2|4470.2|4464.2|4
1611947510000|2021-01-29 19:11:50|4470.8|4464.8|4465.6|4459.6|4470.8|4464.8|4465.1|4459.1|27
1611947520000|2021-01-29 19:12:00|4465.1|4459.1|4463.7|4457.7|4465.6|4459.6|4463.2|4457.2|31
1611947530000|2021-01-29 19:12:10|4464.2|4458.2|4462.5|4456.5|4464.2|4458.2|4462.4|4456.4|11
1611947540000|2021-01-29 19:12:20|4462.4|4456.4|4461.7|4455.7|4462.9|4456.9|4461.4|4455.4|46
1611947550000|2021-01-29 19:12:30|4461.6|4455.6|4459.4|4453.4|4461.6|4455.6|4459.4|4453.4|14
1611947560000|2021-01-29 19:12:40|4459.7|4453.7|4459.6|4453.6|4459.7|4453.7|4459.2|4453.2|7
1611947570000|2021-01-29 19:12:50|4459.2|4453.2|4460.1|4454.1|4460.1|4454.1|4459.1|4453.1|34
1611947580000|2021-01-29 19:13:00|4459.6|4453.6|4460.5|4454.5|4461|4455|4459|4453|51
1611947590000|2021-01-29 19:13:10|4460.6|4454.6|4461.2|4455.2|4462|4456|4460.5|4454.5|26
1611947600000|2021-01-29 19:13:20|4461.9|4455.9|4461.2|4455.2|4461.9|4455.9|4461.1|4455.1|32
1611947610000|2021-01-29 19:13:30|4461.1|4455.1|4453.4|4447.4|4461.1|4455.1|4453.4|4447.4|140
1611947620000|2021-01-29 19:13:40|4453.1|4447.1|4445.9|4439.9|4453.1|4447.1|4444.9|4438.9|44
1611947630000|2021-01-29 19:13:50|4447.5|4441.5|4447.5|4441.5|4450.5|4444.5|4445.4|4439.4|125
1611947640000|2021-01-29 19:14:00|4447.9|4441.9|4452.7|4446.7|4453.2|4447.2|4443|4437|195
1611947650000|2021-01-29 19:14:10|4453.2|4447.2|4449.9|4443.9|4453.7|4447.7|4449.7|4443.7|179
1611947660000|2021-01-29 19:14:20|4449.4|4443.4|4446.5|4440.5|4450|4444|4446.3|4440.3|294
1611947670000|2021-01-29 19:14:30|4446.3|4440.3|4442.7|4436.7|4446.3|4440.3|4441.8|4435.8|259
1611947680000|2021-01-29 19:14:40|4442.8|4436.8|4444.7|4438.7|4446.8|4440.8|4442.8|4436.8|136
1611947690000|2021-01-29 19:14:50|4444.8|4438.8|4444.8|4438.8|4445.7|4439.7|4440.8|4434.8|180
1611947700000|2021-01-29 19:15:00|4445.3|4439.3|4446.8|4440.8|4447.7|4441.7|4445.3|4439.3|98
1611947710000|2021-01-29 19:15:10|4446.7|4440.7|4449|4443|4449|4443|4445.8|4439.8|61
1611947720000|2021-01-29 19:15:20|4449.2|4443.2|4452.7|4446.7|4453.5|4447.5|4449.2|4443.2|59
1611947730000|2021-01-29 19:15:30|4452.3|4446.3|4448.8|4442.8|4452.3|4446.3|4448.3|4442.3|61
1611947740000|2021-01-29 19:15:40|4448.4|4442.4|4445|4439|4449.5|4443.5|4445|4439|17
1611947750000|2021-01-29 19:15:50|4444.7|4438.7|4446.1|4440.1|4446.1|4440.1|4444.7|4438.7|85
1611947760000|2021-01-29 19:16:00|4447.9|4441.9|4450.4|4444.4|4450.4|4444.4|4447.9|4441.9|12
1611947770000|2021-01-29 19:16:10|4450.5|4444.5|4453.4|4447.4|4453.4|4447.4|4450.5|4444.5|11
1611947780000|2021-01-29 19:16:20|4453.3|4447.3|4453.4|4447.4|4454.3|4448.3|4453.3|4447.3|29
1611947790000|2021-01-29 19:16:30|||||||||46
1611947800000|2021-01-29 19:16:40|4453.3|4447.3|4452.1|4446.1|4453.4|4447.4|4452.1|4446.1|51
1611947810000|2021-01-29 19:16:50|4452.5|4446.5|4452.1|4446.1|4452.5|4446.5|4452.1|4446.1|2
1611947820000|2021-01-29 19:17:00|4452.5|4446.5|4450.7|4444.7|4452.8|4446.8|4450.5|4444.5|12
1611947830000|2021-01-29 19:17:10|4451.3|4445.3|4450.8|4444.8|4451.3|4445.3|4450.8|4444.8|10
1611947840000|2021-01-29 19:17:20|4451.3|4445.3|4453|4447|4454|4448|4451.3|4445.3|8
1611947850000|2021-01-29 19:17:30|4452.7|4446.7|4453.5|4447.5|4453.5|4447.5|4452.7|4446.7|16
1611947860000|2021-01-29 19:17:40|4453.7|4447.7|4452.9|4446.9|4454.5|4448.5|4452.5|4446.5|7
1611947870000|2021-01-29 19:17:50|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4451.7|4445.7|19
1611947880000|2021-01-29 19:18:00|4452.7|4446.7|4453.7|4447.7|4453.7|4447.7|4449.8|4443.8|46
1611947890000|2021-01-29 19:18:10|4453.2|4447.2|4448.7|4442.7|4453.2|4447.2|4448.7|4442.7|31
1611947900000|2021-01-29 19:18:20|4448.5|4442.5|4448.9|4442.9|4448.9|4442.9|4448.5|4442.5|21
1611947910000|2021-01-29 19:18:30|4449.2|4443.2|4448.5|4442.5|4450.4|4444.4|4448.2|4442.2|4
1611947920000|2021-01-29 19:18:40|4448.3|4442.3|4447.5|4441.5|4448.3|4442.3|4447.5|4441.5|10
1611947930000|2021-01-29 19:18:50|4447.9|4441.9|4444|4438|4447.9|4441.9|4443.2|4437.2|37
1611947940000|2021-01-29 19:19:00|4443.9|4437.9|4445.5|4439.5|4445.5|4439.5|4442.5|4436.5|16
1611947950000|2021-01-29 19:19:10|4443.7|4437.7|4443.9|4437.9|4444.5|4438.5|4443.7|4437.7|20
1611947960000|2021-01-29 19:19:20|4444.3|4438.3|4445.5|4439.5|4446.3|4440.3|4443.3|4437.3|18
1611947970000|2021-01-29 19:19:30|4444.7|4438.7|4443.4|4437.4|4446.2|4440.2|4443.4|4437.4|19
1611947980000|2021-01-29 19:19:40|4444.8|4438.8|4445.4|4439.4|4445.8|4439.8|4444.8|4438.8|3
1611947990000|2021-01-29 19:19:50|4445.8|4439.8|4445|4439|4445.9|4439.9|4444.9|4438.9|7
1612141200000|2021-02-01 01:00:00|4462.7|4456.7|4462.8|4456.8|4465.1|4459.1|4456.1|4450.1|87
1612141210000|2021-02-01 01:00:10|4462.6|4456.6|4455.8|4449.8|4465.4|4459.4|4455.6|4449.6|22
1612141220000|2021-02-01 01:00:20|4455.6|4449.6|4458.6|4452.6|4458.6|4452.6|4455.6|4449.6|8
1612141230000|2021-02-01 01:00:30|4458.1|4452.1|4462.3|4456.3|4462.3|4456.3|4456.6|4450.6|25
1612141240000|2021-02-01 01:00:40|4462.8|4456.8|4463.9|4457.9|4466.5|4460.5|4462.8|4456.8|13
1612141250000|2021-02-01 01:00:50|4463.8|4457.8|4459.7|4453.7|4463.8|4457.8|4459.7|4453.7|15
1612141260000|2021-02-01 01:01:00|4460.1|4454.1|4461.9|4455.9|4461.9|4455.9|4458.7|4452.7|14
1612141270000|2021-02-01 01:01:10|4462.2|4456.2|4463.6|4457.6|4463.6|4457.6|4460.6|4454.6|8
1612141280000|2021-02-01 01:01:20|4463.9|4457.9|4461.7|4455.7|4463.9|4457.9|4461.7|4455.7|1
1612141290000|2021-02-01 01:01:30|4461.6|4455.6|4463.2|4457.2|4463.2|4457.2|4461.6|4455.6|14
1612141300000|2021-02-01 01:01:40|4463.6|4457.6|4463.1|4457.1|4463.7|4457.7|4462.7|4456.7|2
1612141310000|2021-02-01 01:01:50|4462.9|4456.9|4460.7|4454.7|4463.6|4457.6|4460.6|4454.6|36
1612141320000|2021-02-01 01:02:00|4460.6|4454.6|4457.1|4451.1|4460.6|4454.6|4457.1|4451.1|10
1612141330000|2021-02-01 01:02:10|4456.1|4450.1|4448.7|4442.7|4456.1|4450.1|4448.7|4442.7|16
1612141340000|2021-02-01 01:02:20|4448.4|4442.4|4447.6|4441.6|4450.2|4444.2|4446.1|4440.1|22
1612141350000|2021-02-01 01:02:30|4448|4442|4453.7|4447.7|4454.6|4448.6|4448|4442|22
1612141360000|2021-02-01 01:02:40|4453.6|4447.6|4450.7|4444.7|4454.4|4448.4|4450.7|4444.7|20
1612141370000|2021-02-01 01:02:50|4451.7|4445.7|4455.1|4449.1|4455.1|4449.1|4451.7|4445.7|37
1612141380000|2021-02-01 01:03:00|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4451.4|4445.4|11
1612141390000|2021-02-01 01:03:10|4455.2|4449.2|4454.7|4448.7|4455.2|4449.2|4454.4|4448.4|2
1612141400000|2021-02-01 01:03:20|4455.1|4449.1|4455.7|4449.7|4455.7|4449.7|4455.1|4449.1|5
1612141410000|2021-02-01 01:03:30|4456.2|4450.2|4457.7|4451.7|4457.7|4451.7|4456.2|4450.2|10
1612141420000|2021-02-01 01:03:40|4456.9|4450.9|4454.7|4448.7|4456.9|4450.9|4454.7|4448.7|7
1612141430000|2021-02-01 01:03:50|4454.6|4448.6|4452.3|4446.3|4454.6|4448.6|4451.9|4445.9|9
1612141440000|2021-02-01 01:04:00|4452.4|4446.4|4453.9|4447.9|4454.1|4448.1|4451.9|4445.9|13
1612141450000|2021-02-01 01:04:10|4454.3|4448.3|4454.4|4448.4|4454.4|4448.4|4453.8|4447.8|1
1612141460000|2021-02-01 01:04:20|4454.6|4448.6|4454.8|4448.8|4455.4|4449.4|4454.6|4448.6|1
1612141470000|2021-02-01 01:04:30|4455.4|4449.4|4450.1|4444.1|4455.4|4449.4|4449.7|4443.7|18
1612141480000|2021-02-01 01:04:40|4450.6|4444.6|4450.2|4444.2|4452.6|4446.6|4450.2|4444.2|15
1612141490000|2021-02-01 01:04:50|4450.1|4444.1|4451.6|4445.6|4451.6|4445.6|4449.6|4443.6|6
1612141500000|2021-02-01 01:05:00|4451.7|4445.7|4448.9|4442.9|4451.7|4445.7|4448.9|4442.9|23
1612141510000|2021-02-01 01:05:10|4449.6|4443.6|4449.4|4443.4|4449.9|4443.9|4449.4|4443.4|11
1612141520000|2021-02-01 01:05:20|4448.7|4442.7|4448.6|4442.6|4448.7|4442.7|4448.2|4442.2|5
1612141530000|2021-02-01 01:05:30|4448.2|4442.2|4449.6|4443.6|4449.7|4443.7|4448.2|4442.2|3
1612141540000|2021-02-01 01:05:40|4449.4|4443.4|4449.1|4443.1|4449.4|4443.4|4448.1|4442.1|1
1612141550000|2021-02-01 01:05:50|4449.8|4443.8|4449.6|4443.6|4451.1|4445.1|4449.6|4443.6|6
1612141560000|2021-02-01 01:06:00|4449.1|4443.1|4446.4|4440.4|4449.1|4443.1|4445.3|4439.3|18
1612141570000|2021-02-01 01:06:10|4446.9|4440.9|4444.8|4438.8|4446.9|4440.9|4444.8|4438.8|7
1612141580000|2021-02-01 01:06:20|4444.9|4438.9|4446.3|4440.3|4446.3|4440.3|4444.8|4438.8|15
1612141590000|2021-02-01 01:06:30|4446.4|4440.4|4445.1|4439.1|4446.4|4440.4|4444.8|4438.8|5
1612141600000|2021-02-01 01:06:40|4445.3|4439.3|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|13
1612141610000|2021-02-01 01:06:50|4445.1|4439.1|4445.1|4439.1|4445.2|4439.2|4444.9|4438.9|26
1612141620000|2021-02-01 01:07:00|4444.9|4438.9|4438.4|4432.4|4445.1|4439.1|4438.1|4432.1|28
1612141630000|2021-02-01 01:07:10|4438.7|4432.7|4438.9|4432.9|4440.1|4434.1|4438.7|4432.7|4
1612141640000|2021-02-01 01:07:20|4438.6|4432.6|4440.7|4434.7|4440.7|4434.7|4438.4|4432.4|13
1612141650000|2021-02-01 01:07:30|4440.6|4434.6|4439.6|4433.6|4440.6|4434.6|4439.6|4433.6|0
1612141660000|2021-02-01 01:07:40|4439.4|4433.4|4438.1|4432.1|4439.4|4433.4|4437.8|4431.8|11
1612141670000|2021-02-01 01:07:50|4437.8|4431.8|4429.8|4423.8|4437.8|4431.8|4429.8|4423.8|46
1612141680000|2021-02-01 01:08:00|4429.6|4423.6|4428.1|4422.1|4429.6|4423.6|4426.4|4420.4|26
1612141690000|2021-02-01 01:08:10|4427.8|4421.8|4428.4|4422.4|4428.6|4422.6|4426.4|4420.4|28
1612141700000|2021-02-01 01:08:20|4428.6|4422.6|4433.1|4427.1|4433.1|4427.1|4428.6|4422.6|6
1612141710000|2021-02-01 01:08:30|4431.9|4425.9|4429.8|4423.8|4431.9|4425.9|4428.9|4422.9|17
1612141720000|2021-02-01 01:08:40|4429.4|4423.4|4432.4|4426.4|4432.4|4426.4|4429.3|4423.3|21
1612141730000|2021-02-01 01:08:50|4432.3|4426.3|4428.9|4422.9|4432.3|4426.3|4428.9|4422.9|2
1612141740000|2021-02-01 01:09:00|4428.1|4422.1|4425.9|4419.9|4428.6|4422.6|4425.9|4419.9|74
1612141750000|2021-02-01 01:09:10|4425.6|4419.6|4427.4|4421.4|4427.9|4421.9|4425.6|4419.6|10
1612141760000|2021-02-01 01:09:20|4427.7|4421.7|4429.4|4423.4|4429.4|4423.4|4427.7|4421.7|14
1612141770000|2021-02-01 01:09:30|4429.2|4423.2|4429.7|4423.7|4429.7|4423.7|4428.1|4422.1|3
1612141780000|2021-02-01 01:09:40|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4430.1|4424.1|1
1612141790000|2021-02-01 01:09:50|4430.7|4424.7|4426.7|4420.7|4431.1|4425.1|4426.7|4420.7|20
1612141800000|2021-02-01 01:10:00|4426.6|4420.6|4426.4|4420.4|4427.1|4421.1|4426.1|4420.1|3
1612141810000|2021-02-01 01:10:10|4427.1|4421.1|4425.4|4419.4|4427.1|4421.1|4425.4|4419.4|5
1612141820000|2021-02-01 01:10:20|4423.7|4417.7|4421.4|4415.4|4423.9|4417.9|4421.4|4415.4|31
1612141830000|2021-02-01 01:10:30|4420.2|4414.2|4419.4|4413.4|4420.2|4414.2|4419.4|4413.4|11
1612141840000|2021-02-01 01:10:40|4420.2|4414.2|4420.4|4414.4|4420.4|4414.4|4419.6|4413.6|9
1612141850000|2021-02-01 01:10:50|4422.6|4416.6|4421.4|4415.4|4423.8|4417.8|4421.4|4415.4|20
1612141860000|2021-02-01 01:11:00|4422.4|4416.4|4423.9|4417.9|4423.9|4417.9|4422.3|4416.3|8
1612141870000|2021-02-01 01:11:10|4424.4|4418.4|4426.7|4420.7|4426.7|4420.7|4424.4|4418.4|7
1612141880000|2021-02-01 01:11:20|4427.2|4421.2|4428.1|4422.1|4428.2|4422.2|4427.2|4421.2|2
1612141890000|2021-02-01 01:11:30|4427.9|4421.9|4425.2|4419.2|4427.9|4421.9|4425.2|4419.2|5
1612141900000|2021-02-01 01:11:40|4425.7|4419.7|4426.9|4420.9|4427.1|4421.1|4425.4|4419.4|7
1612141910000|2021-02-01 01:11:50|4427.1|4421.1|4428.9|4422.9|4428.9|4422.9|4427.1|4421.1|3
1612141920000|2021-02-01 01:12:00|4429.1|4423.1|4426.7|4420.7|4429.1|4423.1|4426.2|4420.2|57
1612141930000|2021-02-01 01:12:10|4426.2|4420.2|4426.7|4420.7|4426.7|4420.7|4425.1|4419.1|17
1612141940000|2021-02-01 01:12:20|4427.1|4421.1|4427.7|4421.7|4428.7|4422.7|4427.1|4421.1|3
1612141950000|2021-02-01 01:12:30|4427.4|4421.4|4428.1|4422.1|4428.1|4422.1|4427.1|4421.1|11
1612141960000|2021-02-01 01:12:40|4427.7|4421.7|4423.7|4417.7|4427.7|4421.7|4423.6|4417.6|8
1612141970000|2021-02-01 01:12:50|4422.7|4416.7|4421.2|4415.2|4422.7|4416.7|4421.2|4415.2|8
1612141980000|2021-02-01 01:13:00|4421.7|4415.7|4420.7|4414.7|4421.9|4415.9|4420.7|4414.7|6
1612141990000|2021-02-01 01:13:10|4421.1|4415.1|4422.4|4416.4|4422.4|4416.4|4421.1|4415.1|13
1612142000000|2021-02-01 01:13:20|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|8
1612142010000|2021-02-01 01:13:30|4424.6|4418.6|4424.2|4418.2|4424.6|4418.6|4424.2|4418.2|0
1612142020000|2021-02-01 01:13:40|4424.4|4418.4|4425.4|4419.4|4425.4|4419.4|4423.9|4417.9|40
1612142030000|2021-02-01 01:13:50|4425.3|4419.3|4423.8|4417.8|4425.4|4419.4|4423.4|4417.4|8
1612142040000|2021-02-01 01:14:00|4424.9|4418.9|4426.9|4420.9|4426.9|4420.9|4424.4|4418.4|16
1612142050000|2021-02-01 01:14:10|4426.6|4420.6|4427.9|4421.9|4427.9|4421.9|4426.4|4420.4|2
1612142060000|2021-02-01 01:14:20|4427.6|4421.6|4428.9|4422.9|4428.9|4422.9|4427.4|4421.4|3
1612142070000|2021-02-01 01:14:30|4428.4|4422.4|4427.4|4421.4|4428.4|4422.4|4427.4|4421.4|10
1612142080000|2021-02-01 01:14:40|4427.3|4421.3|4427.4|4421.4|4427.4|4421.4|4426.4|4420.4|1
1612142090000|2021-02-01 01:14:50|4427.1|4421.1|4427.4|4421.4|4427.4|4421.4|4427.1|4421.1|1
1612142100000|2021-02-01 01:15:00|4426.8|4420.8|4426.4|4420.4|4427.9|4421.9|4426.4|4420.4|0
1612142110000|2021-02-01 01:15:10|4426.8|4420.8|4427.4|4421.4|4427.4|4421.4|4426.8|4420.8|3
1612142120000|2021-02-01 01:15:20|4427.8|4421.8|4430.4|4424.4|4430.4|4424.4|4427.8|4421.8|11
1612142140000|2021-02-01 01:15:40|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|0
1612142150000|2021-02-01 01:15:50|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|2
1612142160000|2021-02-01 01:16:00|4430.9|4424.9|4431.3|4425.3|4431.3|4425.3|4430.4|4424.4|3
1612142170000|2021-02-01 01:16:10|4431.4|4425.4|4430.9|4424.9|4431.9|4425.9|4430.6|4424.6|2
1612142180000|2021-02-01 01:16:20|4431.1|4425.1|4432.4|4426.4|4432.4|4426.4|4430.7|4424.7|7
1612142190000|2021-02-01 01:16:30|4433.4|4427.4|4436.1|4430.1|4436.1|4430.1|4433.1|4427.1|13
1612142200000|2021-02-01 01:16:40|4436.6|4430.6|4436.4|4430.4|4436.7|4430.7|4435.4|4429.4|13
1612142210000|2021-02-01 01:16:50|4436.7|4430.7|4437.6|4431.6|4437.6|4431.6|4436.7|4430.7|3
1612142220000|2021-02-01 01:17:00|4437.7|4431.7|4439.7|4433.7|4439.7|4433.7|4437.7|4431.7|63
1612142230000|2021-02-01 01:17:10|4439.4|4433.4|4437.2|4431.2|4439.4|4433.4|4436.7|4430.7|9
1612142240000|2021-02-01 01:17:20|4436.9|4430.9|4437.2|4431.2|4437.2|4431.2|4436.7|4430.7|37
1612142250000|2021-02-01 01:17:30|4437.1|4431.1|4437.4|4431.4|4437.4|4431.4|4435.9|4429.9|3
1612142260000|2021-02-01 01:17:40|4437.7|4431.7|4436.2|4430.2|4437.9|4431.9|4435.7|4429.7|2
1612142270000|2021-02-01 01:17:50|4436.4|4430.4|4435.6|4429.6|4437.7|4431.7|4435.6|4429.6|3
1612142280000|2021-02-01 01:18:00|4436.1|4430.1|4435.1|4429.1|4436.7|4430.7|4435.1|4429.1|18
1612142290000|2021-02-01 01:18:10|4436.1|4430.1|4436.1|4430.1|4437.2|4431.2|4436.1|4430.1|11
1612142300000|2021-02-01 01:18:20|4435.7|4429.7|4434.1|4428.1|4435.7|4429.7|4434.1|4428.1|8
1612142310000|2021-02-01 01:18:30|4434|4428|4435|4429|4435|4429|4434|4428|3
1612142320000|2021-02-01 01:18:40|4435.5|4429.5|4436|4430|4436.7|4430.7|4435.5|4429.5|3
1612142330000|2021-02-01 01:18:50|4435.9|4429.9|4436|4430|4436.5|4430.5|4435.9|4429.9|1
1612142340000|2021-02-01 01:19:00|4435.9|4429.9|4433.7|4427.7|4435.9|4429.9|4433.7|4427.7|2
1612142350000|2021-02-01 01:19:10|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1612142360000|2021-02-01 01:19:20|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1612142370000|2021-02-01 01:19:30|4432.4|4426.4|4432.6|4426.6|4432.9|4426.9|4431.7|4425.7|11
1612142380000|2021-02-01 01:19:40|4433.4|4427.4|4433|4427|4434.4|4428.4|4433|4427|6
1612142390000|2021-02-01 01:19:50|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|0
1612142400000|2021-02-01 01:20:00|4434|4428|4435|4429|4435|4429|4434|4428|15
1612142410000|2021-02-01 01:20:10|4434.9|4428.9|4436.4|4430.4|4436.4|4430.4|4434.7|4428.7|16
1612142420000|2021-02-01 01:20:20|4436.5|4430.5|4437|4431|4437|4431|4436|4430|8
1612142430000|2021-02-01 01:20:30|4438.4|4432.4|4438.7|4432.7|4438.9|4432.9|4438.4|4432.4|4
1612142440000|2021-02-01 01:20:40|4438.4|4432.4|4438.4|4432.4|4439|4433|4437.4|4431.4|17
1612142450000|2021-02-01 01:20:50|4438.7|4432.7|4438.4|4432.4|4439|4433|4438.4|4432.4|8
1612142460000|2021-02-01 01:21:00|4438|4432|4439.4|4433.4|4439.4|4433.4|4438|4432|9
1612142470000|2021-02-01 01:21:10|4438.5|4432.5|4439.4|4433.4|4439.7|4433.7|4438.4|4432.4|10
1612142480000|2021-02-01 01:21:20|4441|4435|4442|4436|4443.7|4437.7|4441|4435|20
1612142490000|2021-02-01 01:21:30|4442.4|4436.4|4439.7|4433.7|4442.4|4436.4|4439.7|4433.7|9
1612142500000|2021-02-01 01:21:40|4439|4433|4440.5|4434.5|4440.5|4434.5|4439|4433|10
1612142510000|2021-02-01 01:21:50|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|1
1612142520000|2021-02-01 01:22:00|4440.3|4434.3|4439.4|4433.4|4440.7|4434.7|4439.4|4433.4|9
1612142530000|2021-02-01 01:22:10|4438.9|4432.9|4438.5|4432.5|4439|4433|4437.7|4431.7|7
1612142540000|2021-02-01 01:22:20|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438|4432|2
1612142550000|2021-02-01 01:22:30|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|1
1612142570000|2021-02-01 01:22:50|4439|4433|4435.5|4429.5|4439|4433|4435.4|4429.4|10
1612142580000|2021-02-01 01:23:00|4435.4|4429.4|4433|4427|4435.4|4429.4|4433|4427|7
1612142590000|2021-02-01 01:23:10|4432.7|4426.7|4432|4426|4432.7|4426.7|4431.5|4425.5|13
1612142600000|2021-02-01 01:23:20|4431.7|4425.7|4431.7|4425.7|4432.2|4426.2|4431.4|4425.4|8
1612142610000|2021-02-01 01:23:30|4432.1|4426.1|4432.6|4426.6|4432.7|4426.7|4431.7|4425.7|9
1612142620000|2021-02-01 01:23:40|4432.7|4426.7|4433.1|4427.1|4433.1|4427.1|4431.9|4425.9|3
1612142630000|2021-02-01 01:23:50|4432.6|4426.6|4431.2|4425.2|4433.1|4427.1|4431.2|4425.2|7
1612142640000|2021-02-01 01:24:00|4431.6|4425.6|4432.1|4426.1|4432.2|4426.2|4431.6|4425.6|9
1612142650000|2021-02-01 01:24:10|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|1
1612142660000|2021-02-01 01:24:20|4431.7|4425.7|4431.6|4425.6|4431.7|4425.7|4430.7|4424.7|7
1612142670000|2021-02-01 01:24:30|4432.1|4426.1|4431.6|4425.6|4432.1|4426.1|4431.6|4425.6|1
1612142680000|2021-02-01 01:24:40|4431.7|4425.7|4432|4426|4432.4|4426.4|4431.7|4425.7|0
1612142690000|2021-02-01 01:24:50|4432.4|4426.4|4433.1|4427.1|4433.2|4427.2|4432.4|4426.4|4
1612142700000|2021-02-01 01:25:00|4432.7|4426.7|4432.6|4426.6|4432.7|4426.7|4432.4|4426.4|1
1612142710000|2021-02-01 01:25:10|4432.4|4426.4|4433.4|4427.4|4433.8|4427.8|4432.4|4426.4|4
1612142720000|2021-02-01 01:25:20|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.4|4427.4|0
1612142730000|2021-02-01 01:25:30|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.3|4427.3|1
1612142740000|2021-02-01 01:25:40|4432.8|4426.8|4431.4|4425.4|4432.8|4426.8|4431.3|4425.3|4
1612142750000|2021-02-01 01:25:50|4431.3|4425.3|4432.4|4426.4|4432.4|4426.4|4431.3|4425.3|2
1612142760000|2021-02-01 01:26:00|4431.8|4425.8|4431.3|4425.3|4431.8|4425.8|4431.3|4425.3|2
1612142770000|2021-02-01 01:26:10|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|2
1612142780000|2021-02-01 01:26:20|4431.6|4425.6|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|2
1612142790000|2021-02-01 01:26:30|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|2
1612142800000|2021-02-01 01:26:40|4432.6|4426.6|4435.4|4429.4|4436.3|4430.3|4432.6|4426.6|14
1612142810000|2021-02-01 01:26:50|4435.8|4429.8|4437.9|4431.9|4437.9|4431.9|4435.8|4429.8|7
1612142820000|2021-02-01 01:27:00|4436.9|4430.9|4437.4|4431.4|4438.4|4432.4|4436.9|4430.9|12
1612142830000|2021-02-01 01:27:10|4437.8|4431.8|4439.3|4433.3|4439.3|4433.3|4437.8|4431.8|5
1612142840000|2021-02-01 01:27:20|4438.6|4432.6|4438.4|4432.4|4438.8|4432.8|4438.4|4432.4|9
1612142850000|2021-02-01 01:27:30|4438.8|4432.8|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|0
1612142860000|2021-02-01 01:27:40|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|8
1612142870000|2021-02-01 01:27:50|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|7
1612142880000|2021-02-01 01:28:00|4439.4|4433.4|4439.1|4433.1|4439.4|4433.4|4439.1|4433.1|1
1612142900000|2021-02-01 01:28:20|4438.6|4432.6|4435.1|4429.1|4438.6|4432.6|4435.1|4429.1|6
1612142910000|2021-02-01 01:28:30|4435.3|4429.3|4436.8|4430.8|4436.8|4430.8|4435.3|4429.3|3
1612142920000|2021-02-01 01:28:40|4436.7|4430.7|4437.7|4431.7|4437.9|4431.9|4436.7|4430.7|3
1612142930000|2021-02-01 01:28:50|4438.2|4432.2|4438.1|4432.1|4438.2|4432.2|4438.1|4432.1|1
1612142940000|2021-02-01 01:29:00|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|0
1612142950000|2021-02-01 01:29:10|4439.1|4433.1|4439.2|4433.2|4439.7|4433.7|4439.1|4433.1|5
1612142960000|2021-02-01 01:29:20|4439.4|4433.4|4440.9|4434.9|4440.9|4434.9|4439.2|4433.2|10
1612142970000|2021-02-01 01:29:30|4441.6|4435.6|4440.7|4434.7|4441.7|4435.7|4440.4|4434.4|5
1612142980000|2021-02-01 01:29:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|3
1612142990000|2021-02-01 01:29:50|4440.6|4434.6|4441.4|4435.4|4441.4|4435.4|4440.6|4434.6|2
1612143000000|2021-02-01 01:30:00|4441.7|4435.7|4443.1|4437.1|4444.6|4438.6|4441.7|4435.7|54
1612143010000|2021-02-01 01:30:10|4443.2|4437.2|4443.4|4437.4|4443.4|4437.4|4443.1|4437.1|0
1612143020000|2021-02-01 01:30:20|4443.7|4437.7|4444.2|4438.2|4444.2|4438.2|4443.7|4437.7|1
1612143030000|2021-02-01 01:30:30|4444.6|4438.6|4443.1|4437.1|4444.9|4438.9|4443.1|4437.1|6
1612143040000|2021-02-01 01:30:40|4442.4|4436.4|4440.2|4434.2|4442.4|4436.4|4440.1|4434.1|4
1612143050000|2021-02-01 01:30:50|4440.1|4434.1|4440.1|4434.1|4441.2|4435.2|4440.1|4434.1|2
1612143060000|2021-02-01 01:31:00|4440.4|4434.4|4440.2|4434.2|4440.4|4434.4|4440.1|4434.1|0
1612143070000|2021-02-01 01:31:10|4440.4|4434.4|4441.4|4435.4|4441.4|4435.4|4440.4|4434.4|3
1612143080000|2021-02-01 01:31:20|4441.2|4435.2|4441.4|4435.4|4441.4|4435.4|4440.4|4434.4|4
1612143090000|2021-02-01 01:31:30|4441.2|4435.2|4441.1|4435.1|4441.4|4435.4|4441.1|4435.1|0
1612143100000|2021-02-01 01:31:40|4440.7|4434.7|4440.4|4434.4|4441.2|4435.2|4440.4|4434.4|2
1612143110000|2021-02-01 01:31:50|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4440.9|4434.9|4
1612143120000|2021-02-01 01:32:00|4441.2|4435.2|4440.4|4434.4|4441.4|4435.4|4440.4|4434.4|1
1612143130000|2021-02-01 01:32:10|4440.2|4434.2|4439.4|4433.4|4440.2|4434.2|4439.4|4433.4|0
1612143140000|2021-02-01 01:32:20|4439.1|4433.1|4435.4|4429.4|4439.1|4433.1|4435.4|4429.4|8
1612143150000|2021-02-01 01:32:30|4434.9|4428.9|4436.7|4430.7|4436.9|4430.9|4434.9|4428.9|9
1612143160000|2021-02-01 01:32:40|4436.9|4430.9|4436.4|4430.4|4436.9|4430.9|4436.2|4430.2|1
1612143170000|2021-02-01 01:32:50|4436.1|4430.1|4435.4|4429.4|4436.1|4430.1|4435.4|4429.4|5
1612143180000|2021-02-01 01:33:00|4436.4|4430.4|4436.1|4430.1|4437.6|4431.6|4436.1|4430.1|10
1612143190000|2021-02-01 01:33:10|4436.4|4430.4|4435.6|4429.6|4436.7|4430.7|4435.6|4429.6|5
1612143200000|2021-02-01 01:33:20|4435.7|4429.7|4436.4|4430.4|4436.7|4430.7|4435.7|4429.7|9
1612143210000|2021-02-01 01:33:30|4436.7|4430.7|4436.4|4430.4|4436.7|4430.7|4436.4|4430.4|6
1612143240000|2021-02-01 01:34:00|4436.7|4430.7|4438.1|4432.1|4438.4|4432.4|4436.7|4430.7|7
1612143250000|2021-02-01 01:34:10|4438.2|4432.2|4437.4|4431.4|4438.7|4432.7|4437.2|4431.2|9
1612143260000|2021-02-01 01:34:20|4437.7|4431.7|4437.4|4431.4|4437.7|4431.7|4437.2|4431.2|6
1612143270000|2021-02-01 01:34:30|4438.4|4432.4|4439.4|4433.4|4439.6|4433.6|4438.4|4432.4|7
1612143280000|2021-02-01 01:34:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.4|4433.4|5
1612143290000|2021-02-01 01:34:50|4438.4|4432.4|4439.7|4433.7|4439.7|4433.7|4438.4|4432.4|1
1612143300000|2021-02-01 01:35:00|4440.1|4434.1|4441.1|4435.1|4441.1|4435.1|4440.1|4434.1|3
1612143310000|2021-02-01 01:35:10|4442.7|4436.7|4441.4|4435.4|4442.7|4436.7|4441.4|4435.4|3
1612143320000|2021-02-01 01:35:20|4441.1|4435.1|4440.4|4434.4|4441.1|4435.1|4440.4|4434.4|0
1612143330000|2021-02-01 01:35:30|4440.1|4434.1|4438.4|4432.4|4440.1|4434.1|4437.6|4431.6|3
1612143340000|2021-02-01 01:35:40|4438.1|4432.1|4439.1|4433.1|4439.1|4433.1|4437.7|4431.7|2
1612143350000|2021-02-01 01:35:50|4438.9|4432.9|4438.6|4432.6|4438.9|4432.9|4438.4|4432.4|0
1612143360000|2021-02-01 01:36:00|4438.4|4432.4|4439.4|4433.4|4439.4|4433.4|4438.4|4432.4|1
1612143370000|2021-02-01 01:36:10|4438.9|4432.9|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|1
1612143380000|2021-02-01 01:36:20|4437.9|4431.9|4438.6|4432.6|4438.6|4432.6|4437.9|4431.9|1
1612143390000|2021-02-01 01:36:30|4438.9|4432.9|4439.2|4433.2|4439.2|4433.2|4438.9|4432.9|3
1612143400000|2021-02-01 01:36:40|4439.4|4433.4|4440.4|4434.4|4440.4|4434.4|4439.4|4433.4|1
1612143410000|2021-02-01 01:36:50|4440.9|4434.9|4439.9|4433.9|4441.1|4435.1|4439.9|4433.9|4
1612143420000|2021-02-01 01:37:00|4439.7|4433.7|4440.4|4434.4|4440.4|4434.4|4439.7|4433.7|2
1612143430000|2021-02-01 01:37:10|4440.2|4434.2|4442.9|4436.9|4443.2|4437.2|4440.1|4434.1|11
1612143440000|2021-02-01 01:37:20|4442.6|4436.6|4440.4|4434.4|4442.9|4436.9|4440.1|4434.1|24
1612143450000|2021-02-01 01:37:30|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.6|4434.6|0
1612143460000|2021-02-01 01:37:40|4440.4|4434.4|4440.7|4434.7|4440.7|4434.7|4439.9|4433.9|2
1612143470000|2021-02-01 01:37:50|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|0
1612143480000|2021-02-01 01:38:00|4439.9|4433.9|4438.4|4432.4|4439.9|4433.9|4438.4|4432.4|4
1612143490000|2021-02-01 01:38:10|4438.6|4432.6|4438.7|4432.7|4438.7|4432.7|4438.6|4432.6|0
1612143500000|2021-02-01 01:38:20|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|1
1612143510000|2021-02-01 01:38:30|4439.6|4433.6|4436.6|4430.6|4439.6|4433.6|4435.9|4429.9|10
1612143520000|2021-02-01 01:38:40|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|0
1612143530000|2021-02-01 01:38:50|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1612143540000|2021-02-01 01:39:00|4436.2|4430.2|4435.4|4429.4|4436.6|4430.6|4435.4|4429.4|1
1612143550000|2021-02-01 01:39:10|4435.6|4429.6|4436.4|4430.4|4436.6|4430.6|4435.6|4429.6|0
1612143560000|2021-02-01 01:39:20|4436.6|4430.6|4435.6|4429.6|4436.6|4430.6|4435.1|4429.1|2
1612143570000|2021-02-01 01:39:30|4435.4|4429.4|4433.7|4427.7|4435.4|4429.4|4433.4|4427.4|10
1612143580000|2021-02-01 01:39:40|4432.7|4426.7|4429.4|4423.4|4432.7|4426.7|4429.1|4423.1|15
1612143590000|2021-02-01 01:39:50|4429.6|4423.6|4431.7|4425.7|4431.7|4425.7|4429.6|4423.6|2
1612143600000|2021-02-01 01:40:00|4431.6|4425.6|4431.4|4425.4|4431.6|4425.6|4431.4|4425.4|0
1612143610000|2021-02-01 01:40:10|4431.6|4425.6|4432.7|4426.7|4432.7|4426.7|4431.6|4425.6|1
1612143620000|2021-02-01 01:40:20|4433.1|4427.1|4431.4|4425.4|4433.1|4427.1|4430.7|4424.7|5
1612143630000|2021-02-01 01:40:30|4431.6|4425.6|4432.6|4426.6|4433.1|4427.1|4431.6|4425.6|4
1612143640000|2021-02-01 01:40:40|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1612143660000|2021-02-01 01:41:00|4432.7|4426.7|4431.4|4425.4|4432.7|4426.7|4431.1|4425.1|1
1612143670000|2021-02-01 01:41:10|4431.6|4425.6|4431.4|4425.4|4431.6|4425.6|4431.1|4425.1|0
1612143680000|2021-02-01 01:41:20|4431.6|4425.6|4430.7|4424.7|4431.7|4425.7|4430.7|4424.7|1
1612143690000|2021-02-01 01:41:30|4430.6|4424.6|4429.7|4423.7|4430.7|4424.7|4429.7|4423.7|0
1612143700000|2021-02-01 01:41:40|4430.1|4424.1|4428.7|4422.7|4430.1|4424.1|4428.7|4422.7|10
1612143710000|2021-02-01 01:41:50|4427.7|4421.7|4429.7|4423.7|4429.7|4423.7|4427.7|4421.7|5
1612143720000|2021-02-01 01:42:00|4430.2|4424.2|4429.6|4423.6|4430.7|4424.7|4429.1|4423.1|4
1612143730000|2021-02-01 01:42:10|4429.7|4423.7|4430.6|4424.6|4430.6|4424.6|4429.7|4423.7|1
1612143740000|2021-02-01 01:42:20|4430.4|4424.4|4430.4|4424.4|4430.6|4424.6|4429.9|4423.9|0
1612143750000|2021-02-01 01:42:30|4430.6|4424.6|4430.7|4424.7|4430.7|4424.7|4430.4|4424.4|0
1612143760000|2021-02-01 01:42:40|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|0
1612143770000|2021-02-01 01:42:50|4430.1|4424.1|4429.2|4423.2|4430.1|4424.1|4429.2|4423.2|2
1612143780000|2021-02-01 01:43:00|4428.5|4422.5|4427.9|4421.9|4428.7|4422.7|4427.4|4421.4|21
1612143790000|2021-02-01 01:43:10|4428|4422|4427|4421|4428.2|4422.2|4427|4421|4
1612143800000|2021-02-01 01:43:20|4427.2|4421.2|4426.2|4420.2|4427.2|4421.2|4426|4420|9
1612143810000|2021-02-01 01:43:30|4426|4420|4426|4420|4426.4|4420.4|4425.5|4419.5|9
1612143820000|2021-02-01 01:43:40|4426.2|4420.2|4428|4422|4428|4422|4426.2|4420.2|2
1612143830000|2021-02-01 01:43:50|4428.2|4422.2|4427.5|4421.5|4428.3|4422.3|4427.5|4421.5|5
1612143840000|2021-02-01 01:44:00|4427.7|4421.7|4425.3|4419.3|4427.7|4421.7|4425.3|4419.3|14
1612143850000|2021-02-01 01:44:10|||||||||1
1612143860000|2021-02-01 01:44:20|4425.2|4419.2|4425.3|4419.3|4425.7|4419.7|4425.2|4419.2|1
1612143870000|2021-02-01 01:44:30|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|3
1612143880000|2021-02-01 01:44:40|4426.2|4420.2|4428.7|4422.7|4428.7|4422.7|4426.2|4420.2|5
1612143900000|2021-02-01 01:45:00|4427.8|4421.8|4425.3|4419.3|4427.8|4421.8|4425.3|4419.3|8
1612143910000|2021-02-01 01:45:10|||||||||1
1612143930000|2021-02-01 01:45:30|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|0
1612143940000|2021-02-01 01:45:40|4425|4419|4426.8|4420.8|4426.8|4420.8|4425|4419|3
1612143950000|2021-02-01 01:45:50|4426.5|4420.5|4425.7|4419.7|4426.5|4420.5|4425.7|4419.7|1
1612143960000|2021-02-01 01:46:00|4425.3|4419.3|4428.5|4422.5|4428.5|4422.5|4425.3|4419.3|4
1612143970000|2021-02-01 01:46:10|4428.3|4422.3|4426.7|4420.7|4428.3|4422.3|4426.3|4420.3|3
1612143980000|2021-02-01 01:46:20|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1612143990000|2021-02-01 01:46:30|4426.7|4420.7|4427.7|4421.7|4427.7|4421.7|4426.7|4420.7|1
1612144000000|2021-02-01 01:46:40|4427.5|4421.5|4427.7|4421.7|4427.7|4421.7|4427.5|4421.5|0
1612144010000|2021-02-01 01:46:50|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|1
1612144020000|2021-02-01 01:47:00|4428.7|4422.7|4430.5|4424.5|4430.5|4424.5|4428.7|4422.7|5
1612144030000|2021-02-01 01:47:10|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1612144040000|2021-02-01 01:47:20|4430.7|4424.7|4430.3|4424.3|4430.7|4424.7|4430.3|4424.3|2
1612144060000|2021-02-01 01:47:40|4430.7|4424.7|4431.3|4425.3|4431.8|4425.8|4430.7|4424.7|5
1612144070000|2021-02-01 01:47:50|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|1
1612144080000|2021-02-01 01:48:00|4431.5|4425.5|4431|4425|4432|4426|4430.6|4424.6|19
1612144090000|2021-02-01 01:48:10|4431.3|4425.3|4431.5|4425.5|4431.5|4425.5|4431.3|4425.3|0
1612144100000|2021-02-01 01:48:20|4431.7|4425.7|4432.3|4426.3|4432.3|4426.3|4431.3|4425.3|3
1612144110000|2021-02-01 01:48:30|4432.2|4426.2|4432|4426|4432.2|4426.2|4432|4426|0
1612144120000|2021-02-01 01:48:40|4432.2|4426.2|4431.3|4425.3|4432.7|4426.7|4431.3|4425.3|3
1612144130000|2021-02-01 01:48:50|4432|4426|4432.3|4426.3|4432.3|4426.3|4432|4426|0
1612144140000|2021-02-01 01:49:00|4432|4426|4432.2|4426.2|4432.2|4426.2|4432|4426|0
1612144150000|2021-02-01 01:49:10|4432|4426|4432|4426|4432.3|4426.3|4432|4426|0
1612144160000|2021-02-01 01:49:20|4432.3|4426.3|4432.3|4426.3|4433.2|4427.2|4432.3|4426.3|1
1612144170000|2021-02-01 01:49:30|4432|4426|4431|4425|4432|4426|4431|4425|2
1612144180000|2021-02-01 01:49:40|4431.2|4425.2|4431.7|4425.7|4431.7|4425.7|4431.2|4425.2|0
1612144190000|2021-02-01 01:49:50|4432.2|4426.2|4432.3|4426.3|4432.3|4426.3|4432.2|4426.2|0
1612144200000|2021-02-01 01:50:00|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|0
1612144210000|2021-02-01 01:50:10|4433|4427|4433|4427|4433|4427|4433|4427|0
1612144230000|2021-02-01 01:50:30|4432.3|4426.3|4432|4426|4432.3|4426.3|4432|4426|6
1612144240000|2021-02-01 01:50:40|4431.7|4425.7|4431.3|4425.3|4431.7|4425.7|4431|4425|3
1612144250000|2021-02-01 01:50:50|4431.2|4425.2|4431|4425|4431.2|4425.2|4431|4425|0
1612144260000|2021-02-01 01:51:00|4431.2|4425.2|4433|4427|4433.5|4427.5|4431.2|4425.2|6
1612144270000|2021-02-01 01:51:10|4433.7|4427.7|4433|4427|4434|4428|4433|4427|2
1612144280000|2021-02-01 01:51:20|4433.5|4427.5|4434|4428|4434|4428|4433.5|4427.5|0
1612144290000|2021-02-01 01:51:30|4434.2|4428.2|4434|4428|4434.2|4428.2|4434|4428|0
1612144300000|2021-02-01 01:51:40|4434.3|4428.3|4434|4428|4434.3|4428.3|4434|4428|0
1612144320000|2021-02-01 01:52:00|4434.3|4428.3|4435|4429|4435|4429|4434.3|4428.3|6
1612144330000|2021-02-01 01:52:10|4435.2|4429.2|4436|4430|4436|4430|4435|4429|3
1612144350000|2021-02-01 01:52:30|4437|4431|4436|4430|4437|4431|4436|4430|2
1612144360000|2021-02-01 01:52:40|4436.3|4430.3|4437.2|4431.2|4437.2|4431.2|4436.3|4430.3|3
1612144370000|2021-02-01 01:52:50|4438|4432|4438|4432|4438|4432|4438|4432|0
1612144390000|2021-02-01 01:53:10|4437|4431|4437|4431|4437|4431|4437|4431|1
1612144410000|2021-02-01 01:53:30|4438|4432|4438|4432|4438|4432|4438|4432|4
1612144420000|2021-02-01 01:53:40|4439|4433|4440.2|4434.2|4440.3|4434.3|4439|4433|4
1612144430000|2021-02-01 01:53:50|4440.3|4434.3|4440.3|4434.3|4440.7|4434.7|4440|4434|1
1612144440000|2021-02-01 01:54:00|4440|4434|4439|4433|4440|4434|4439|4433|2
1612144450000|2021-02-01 01:54:10|4438.7|4432.7|4438|4432|4438.7|4432.7|4437.2|4431.2|4
1612144460000|2021-02-01 01:54:20|4436.2|4430.2|4439|4433|4439|4433|4436.2|4430.2|12
1612144470000|2021-02-01 01:54:30|4438.2|4432.2|4438|4432|4438.2|4432.2|4437|4431|3
1612144480000|2021-02-01 01:54:40|4438.2|4432.2|4440|4434|4440|4434|4438|4432|0
1612144490000|2021-02-01 01:54:50|4440.2|4434.2|4439|4433|4440.2|4434.2|4439|4433|1
1612144500000|2021-02-01 01:55:00|4438.7|4432.7|4439.2|4433.2|4439.3|4433.3|4438.5|4432.5|0
1612144510000|2021-02-01 01:55:10|4439|4433|4438|4432|4439|4433|4437.2|4431.2|8
1612144520000|2021-02-01 01:55:20|4437.7|4431.7|4437|4431|4437.7|4431.7|4437|4431|1
1612144540000|2021-02-01 01:55:40|4436.3|4430.3|4435|4429|4436.3|4430.3|4435|4429|1
1612144550000|2021-02-01 01:55:50|4435.2|4429.2|4435|4429|4435.2|4429.2|4435|4429|0
1612144560000|2021-02-01 01:56:00|4435.2|4429.2|4435|4429|4435.2|4429.2|4435|4429|0
1612144570000|2021-02-01 01:56:10|4435.2|4429.2|4436|4430|4436|4430|4435.2|4429.2|0
1612144580000|2021-02-01 01:56:20|4436.3|4430.3|4437|4431|4437|4431|4436|4430|2
1612144590000|2021-02-01 01:56:30|4436.7|4430.7|4436|4430|4436.7|4430.7|4436|4430|1
1612144600000|2021-02-01 01:56:40|4435.3|4429.3|4435|4429|4435.3|4429.3|4435|4429|0
1612144650000|2021-02-01 01:57:30|4435.2|4429.2|4436|4430|4436|4430|4435|4429|0
1612144670000|2021-02-01 01:57:50|4435|4429|4435|4429|4435|4429|4435|4429|2
1612144680000|2021-02-01 01:58:00|4435.2|4429.2|4435|4429|4435.2|4429.2|4435|4429|0
1612144690000|2021-02-01 01:58:10|4434.7|4428.7|4434.2|4428.2|4434.7|4428.7|4434.2|4428.2|1
1612144700000|2021-02-01 01:58:20|4434|4428|4434.2|4428.2|4434.5|4428.5|4434|4428|0
1612144710000|2021-02-01 01:58:30|4434|4428|4434|4428|4434|4428|4434|4428|0
1612144720000|2021-02-01 01:58:40|4433|4427|4433.2|4427.2|4433.3|4427.3|4433|4427|1
1612144730000|2021-02-01 01:58:50|4433|4427|4434|4428|4434|4428|4433|4427|0
1612144740000|2021-02-01 01:59:00|4433.3|4427.3|4434|4428|4434|4428|4433.2|4427.2|4
1612144750000|2021-02-01 01:59:10|4433.7|4427.7|4434|4428|4434.2|4428.2|4433.3|4427.3|1
1612144760000|2021-02-01 01:59:20|4434.3|4428.3|4435|4429|4435|4429|4434.3|4428.3|1
1612144770000|2021-02-01 01:59:30|4435.2|4429.2|4436|4430|4436|4430|4435|4429|1
1612144780000|2021-02-01 01:59:40|4435.3|4429.3|4435|4429|4436|4430|4435|4429|0
1612144790000|2021-02-01 01:59:50|4434.2|4428.2|4434|4428|4434.2|4428.2|4434|4428|0
1612144800000|2021-02-01 02:00:00|4433.7|4427.7|4434.3|4428.3|4434.3|4428.3|4433.7|4427.7|0
1612144810000|2021-02-01 02:00:10|4434.2|4428.2|4434|4428|4434.2|4428.2|4434|4428|0
1612144820000|2021-02-01 02:00:20|4435|4429|4435|4429|4435|4429|4435|4429|1
1612144830000|2021-02-01 02:00:30|4435.2|4429.2|4436|4430|4436|4430|4435.2|4429.2|1
1612144850000|2021-02-01 02:00:50|4436.5|4430.5|4436.5|4430.5|4437|4431|4436.5|4430.5|0
1612144860000|2021-02-01 02:01:00|4436|4430|4436.7|4430.7|4436.7|4430.7|4436|4430|1
1612144870000|2021-02-01 02:01:10|4437|4431|4436.2|4430.2|4437|4431|4436.2|4430.2|4
1612144880000|2021-02-01 02:01:20|4436.3|4430.3|4436|4430|4436.7|4430.7|4436|4430|0
1612144900000|2021-02-01 02:01:40|4436.2|4430.2|4436|4430|4436.2|4430.2|4436|4430|0
1612144910000|2021-02-01 02:01:50|4435.7|4429.7|4436|4430|4436|4430|4435.7|4429.7|0
1612144920000|2021-02-01 02:02:00|4435|4429|4435|4429|4435|4429|4435|4429|2
1612144930000|2021-02-01 02:02:10|4434.7|4428.7|4435|4429|4435|4429|4434.7|4428.7|0
1612144940000|2021-02-01 02:02:20|4434.7|4428.7|4434|4428|4434.7|4428.7|4434|4428|0
1612144960000|2021-02-01 02:02:40|4433.7|4427.7|4433.7|4427.7|4434|4428|4433.7|4427.7|1
1612144970000|2021-02-01 02:02:50|4433.5|4427.5|4433.7|4427.7|4434|4428|4433|4427|5
1612144980000|2021-02-01 02:03:00|4433|4427|4432.7|4426.7|4433.2|4427.2|4432.2|4426.2|7
1612144990000|2021-02-01 02:03:10|4433|4427|4433|4427|4433|4427|4433|4427|0
1612145020000|2021-02-01 02:03:40|4432.7|4426.7|4432|4426|4432.7|4426.7|4432|4426|1
1612145030000|2021-02-01 02:03:50|4432.7|4426.7|4432.7|4426.7|4433|4427|4432.2|4426.2|0
1612145040000|2021-02-01 02:04:00|4432.5|4426.5|4433.2|4427.2|4433.2|4427.2|4432.2|4426.2|3
1612145050000|2021-02-01 02:04:10|4433|4427|4433.2|4427.2|4433.2|4427.2|4433|4427|0
1612145060000|2021-02-01 02:04:20|4433|4427|4433.2|4427.2|4433.2|4427.2|4433|4427|0
1612145070000|2021-02-01 02:04:30|4433|4427|4432.3|4426.3|4433|4427|4432.2|4426.2|0
1612145080000|2021-02-01 02:04:40|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|1
1612145090000|2021-02-01 02:04:50|4433|4427|4432.7|4426.7|4433.2|4427.2|4432.7|4426.7|2
1612145100000|2021-02-01 02:05:00|4432.3|4426.3|4430.2|4424.2|4432.3|4426.3|4430.2|4424.2|13
1612145110000|2021-02-01 02:05:10|4430.3|4424.3|4429.3|4423.3|4430.3|4424.3|4429.3|4423.3|2
1612145120000|2021-02-01 02:05:20|4429.5|4423.5|4430.3|4424.3|4430.3|4424.3|4429.5|4423.5|2
1612145130000|2021-02-01 02:05:30|4431.3|4425.3|4432|4426|4432.3|4426.3|4431.3|4425.3|7
1612145140000|2021-02-01 02:05:40|4432.7|4426.7|4433.2|4427.2|4433.3|4427.3|4432.2|4426.2|5
1612145150000|2021-02-01 02:05:50|4433.3|4427.3|4431.7|4425.7|4433.3|4427.3|4431.7|4425.7|1
1612145160000|2021-02-01 02:06:00|4432|4426|4431|4425|4432|4426|4431|4425|2
1612145170000|2021-02-01 02:06:10|4431.2|4425.2|4431.3|4425.3|4431.3|4425.3|4431.2|4425.2|0
1612145180000|2021-02-01 02:06:20|4431.8|4425.8|4432.3|4426.3|4432.3|4426.3|4431.3|4425.3|1
1612145190000|2021-02-01 02:06:30|4432|4426|4432|4426|4432|4426|4431.7|4425.7|1
1612145200000|2021-02-01 02:06:40|4431.7|4425.7|4432.7|4426.7|4432.7|4426.7|4431.7|4425.7|1
1612145210000|2021-02-01 02:06:50|4433|4427|4433|4427|4433|4427|4433|4427|1
1612145220000|2021-02-01 02:07:00|4433.2|4427.2|4432.7|4426.7|4433.2|4427.2|4432.7|4426.7|0
1612145230000|2021-02-01 02:07:10|4433|4427|4433|4427|4433.5|4427.5|4433|4427|2
1612145250000|2021-02-01 02:07:30|4432|4426|4432.2|4426.2|4432.2|4426.2|4430|4424|1
1612145260000|2021-02-01 02:07:40|4432|4426|4433.3|4427.3|4433.3|4427.3|4432|4426|0
1612145270000|2021-02-01 02:07:50|4433|4427|4432|4426|4433|4427|4432|4426|1
1612145280000|2021-02-01 02:08:00|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|0
1612145290000|2021-02-01 02:08:10|4432|4426|4431.7|4425.7|4432|4426|4431.7|4425.7|0
1612145300000|2021-02-01 02:08:20|4431.5|4425.5|4432|4426|4432|4426|4431.2|4425.2|0
1612145320000|2021-02-01 02:08:40|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|0
1612145350000|2021-02-01 02:09:10|4432.2|4426.2|4431.7|4425.7|4432.2|4426.2|4431.7|4425.7|3
1612145360000|2021-02-01 02:09:20|4432|4426|4432|4426|4432|4426|4432|4426|0
1612145370000|2021-02-01 02:09:30|||||||||1
1612145410000|2021-02-01 02:10:10|4431.7|4425.7|4431|4425|4431.7|4425.7|4431|4425|4
1612145420000|2021-02-01 02:10:20|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1612145430000|2021-02-01 02:10:30|4432.2|4426.2|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|1
1612145440000|2021-02-01 02:10:40|4432.3|4426.3|4433|4427|4433|4427|4432.3|4426.3|0
1612145450000|2021-02-01 02:10:50|4432.7|4426.7|4432.8|4426.8|4432.8|4426.8|4432.5|4426.5|0
1612145460000|2021-02-01 02:11:00|4432.7|4426.7|4432|4426|4432.7|4426.7|4432|4426|2
1612145470000|2021-02-01 02:11:10|4432.3|4426.3|4432|4426|4432.3|4426.3|4432|4426|0
1612145480000|2021-02-01 02:11:20|4432.7|4426.7|4432.2|4426.2|4432.7|4426.7|4432|4426|0
1612145490000|2021-02-01 02:11:30|4432.3|4426.3|4432.3|4426.3|4432.7|4426.7|4432.2|4426.2|1
1612145500000|2021-02-01 02:11:40|4432.7|4426.7|4432.8|4426.8|4432.8|4426.8|4432.7|4426.7|1
1612145510000|2021-02-01 02:11:50|4433.3|4427.3|4435.5|4429.5|4435.5|4429.5|4433.3|4427.3|6
1612145520000|2021-02-01 02:12:00|4435.9|4429.9|4435.8|4429.8|4436.2|4430.2|4435.7|4429.7|1
1612145530000|2021-02-01 02:12:10|4435.7|4429.7|4436|4430|4437|4431|4435.7|4429.7|7
1612145540000|2021-02-01 02:12:20|4436.5|4430.5|4436|4430|4437.2|4431.2|4435.3|4429.3|31
1612145550000|2021-02-01 02:12:30|4435.5|4429.5|4436|4430|4436|4430|4435.2|4429.2|3
1612145580000|2021-02-01 02:13:00|4436.3|4430.3|4437|4431|4437|4431|4436.3|4430.3|5
1612145590000|2021-02-01 02:13:10|4437.2|4431.2|4437.3|4431.3|4437.3|4431.3|4437|4431|0
1612145600000|2021-02-01 02:13:20|4437|4431|4437.2|4431.2|4437.2|4431.2|4437|4431|2
1612145610000|2021-02-01 02:13:30|4437|4431|4436.8|4430.8|4437|4431|4436.5|4430.5|0
1612145620000|2021-02-01 02:13:40|4437|4431|4437.3|4431.3|4437.3|4431.3|4437|4431|0
1612145640000|2021-02-01 02:14:00|4437|4431|4437|4431|4437|4431|4437|4431|2
1612145660000|2021-02-01 02:14:20|4436.8|4430.8|4438.7|4432.7|4438.7|4432.7|4436.8|4430.8|13
1612145670000|2021-02-01 02:14:30|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|0
1612145680000|2021-02-01 02:14:40|4439.3|4433.3|4438.3|4432.3|4439.3|4433.3|4438.3|4432.3|1
1612145690000|2021-02-01 02:14:50|4439.8|4433.8|4440.3|4434.3|4440.3|4434.3|4439.8|4433.8|4
1612145700000|2021-02-01 02:15:00|4440|4434|4440|4434|4440|4434|4440|4434|0
1612145710000|2021-02-01 02:15:10|4439.7|4433.7|4440|4434|4440|4434|4439.5|4433.5|1
1612145720000|2021-02-01 02:15:20|4440.3|4434.3|4439.7|4433.7|4440.3|4434.3|4439.5|4433.5|1
1612145730000|2021-02-01 02:15:30|4440|4434|4440|4434|4440|4434|4440|4434|0
1612145740000|2021-02-01 02:15:40|4439.8|4433.8|4440|4434|4440|4434|4439.8|4433.8|0
1612145760000|2021-02-01 02:16:00|4439.7|4433.7|4439.3|4433.3|4439.7|4433.7|4439.3|4433.3|0
1612145770000|2021-02-01 02:16:10|4439.5|4433.5|4439.3|4433.3|4439.5|4433.5|4439.3|4433.3|0
1612145790000|2021-02-01 02:16:30|4439|4433|4438.3|4432.3|4439|4433|4438.3|4432.3|1
1612145800000|2021-02-01 02:16:40|4439|4433|4439.3|4433.3|4439.5|4433.5|4439|4433|2
1612145810000|2021-02-01 02:16:50|4439|4433|4439|4433|4439|4433|4438.3|4432.3|0
1612145820000|2021-02-01 02:17:00|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1612145850000|2021-02-01 02:17:30|4438|4432|4438|4432|4438|4432|4437.5|4431.5|4
1612145860000|2021-02-01 02:17:40|4438.7|4432.7|4438.8|4432.8|4438.8|4432.8|4438.7|4432.7|0
1612145870000|2021-02-01 02:17:50|4438.3|4432.3|4438.8|4432.8|4438.8|4432.8|4438.3|4432.3|0
1612145880000|2021-02-01 02:18:00|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4438|4432|1
1612145890000|2021-02-01 02:18:10|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1612145910000|2021-02-01 02:18:30|4438|4432|4438|4432|4438|4432|4438|4432|1
1612145920000|2021-02-01 02:18:40|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612145930000|2021-02-01 02:18:50|4438|4432|4438|4432|4438|4432|4438|4432|1
1612145940000|2021-02-01 02:19:00|4437.7|4431.7|4437.5|4431.5|4437.7|4431.7|4437.5|4431.5|0
1612145950000|2021-02-01 02:19:10|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612145960000|2021-02-01 02:19:20|4437|4431|4437.3|4431.3|4438|4432|4437|4431|7
1612145980000|2021-02-01 02:19:40|4438|4432|4438|4432|4438|4432|4438|4432|1
1612145990000|2021-02-01 02:19:50|4437.8|4431.8|4438|4432|4438|4432|4437.8|4431.8|0
1612146000000|2021-02-01 02:20:00|4437.3|4431.3|4437.7|4431.7|4438|4432|4437.3|4431.3|0
1612146010000|2021-02-01 02:20:10|4438|4432|4440|4434|4440|4434|4438|4432|10
1612146020000|2021-02-01 02:20:20|4440.3|4434.3|4440|4434|4440.3|4434.3|4439.8|4433.8|4
1612146030000|2021-02-01 02:20:30|4440.3|4434.3|4442|4436|4442.3|4436.3|4440.3|4434.3|3
1612146040000|2021-02-01 02:20:40|4442.3|4436.3|4444|4438|4444|4438|4442.3|4436.3|4
1612146050000|2021-02-01 02:20:50|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1612146060000|2021-02-01 02:21:00|4445|4439|4445|4439|4445|4439|4444.7|4438.7|5
1612146070000|2021-02-01 02:21:10|4445.3|4439.3|4443.5|4437.5|4445.3|4439.3|4443.5|4437.5|7
1612146080000|2021-02-01 02:21:20|4443|4437|4445|4439|4446|4440|4443|4437|5
1612146100000|2021-02-01 02:21:40|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1612146110000|2021-02-01 02:21:50|4445|4439|4444.7|4438.7|4445|4439|4444.7|4438.7|0
1612146120000|2021-02-01 02:22:00|4444.2|4438.2|4443.2|4437.2|4444.2|4438.2|4443.2|4437.2|4
1612146130000|2021-02-01 02:22:10|4443|4437|4443|4437|4443|4437|4443|4437|0
1612146140000|2021-02-01 02:22:20|4443.3|4437.3|4440|4434|4443.3|4437.3|4440|4434|2
1612146150000|2021-02-01 02:22:30|4440.3|4434.3|4441|4435|4441|4435|4440.3|4434.3|1
1612146160000|2021-02-01 02:22:40|4440.7|4434.7|4440|4434|4440.7|4434.7|4440|4434|1
1612146180000|2021-02-01 02:23:00|4439.7|4433.7|4439|4433|4439.7|4433.7|4439|4433|1
1612146190000|2021-02-01 02:23:10|4439.7|4433.7|4439|4433|4439.7|4433.7|4439|4433|0
1612146210000|2021-02-01 02:23:30|4438.5|4432.5|4438.7|4432.7|4438.7|4432.7|4438|4432|0
1612146220000|2021-02-01 02:23:40|4439|4433|4439|4433|4439|4433|4439|4433|4
1612146260000|2021-02-01 02:24:20|4439.3|4433.3|4438.7|4432.7|4439.3|4433.3|4438.7|4432.7|1
1612146270000|2021-02-01 02:24:30|4439|4433|4439|4433|4439|4433|4439|4433|2
1612146280000|2021-02-01 02:24:40|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|0
1612146300000|2021-02-01 02:25:00|4439.5|4433.5|4439.2|4433.2|4439.7|4433.7|4439.2|4433.2|2
1612146310000|2021-02-01 02:25:10|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612146320000|2021-02-01 02:25:20|4439.7|4433.7|4440.7|4434.7|4440.7|4434.7|4439.7|4433.7|10
1612146340000|2021-02-01 02:25:40|4441|4435|4441|4435|4441|4435|4441|4435|0
1612146380000|2021-02-01 02:26:20|||||||||2
1612146410000|2021-02-01 02:26:50|4441.8|4435.8|4442|4436|4442.3|4436.3|4441.7|4435.7|4
1612146420000|2021-02-01 02:27:00|4441.8|4435.8|4442|4436|4442|4436|4441.8|4435.8|0
1612146450000|2021-02-01 02:27:30|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1612146470000|2021-02-01 02:27:50|4441.7|4435.7|4441|4435|4441.7|4435.7|4441|4435|1
1612146480000|2021-02-01 02:28:00|4440.8|4434.8|4439.8|4433.8|4440.8|4434.8|4439.8|4433.8|1
1612146490000|2021-02-01 02:28:10|4439.3|4433.3|4440.3|4434.3|4440.3|4434.3|4439.3|4433.3|1
1612146500000|2021-02-01 02:28:20|4440|4434|4440|4434|4440|4434|4440|4434|1
1612146510000|2021-02-01 02:28:30|4439.8|4433.8|4440|4434|4440|4434|4439.8|4433.8|0
1612146520000|2021-02-01 02:28:40|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|0
1612146530000|2021-02-01 02:28:50|4440|4434|4440.3|4434.3|4440.3|4434.3|4440|4434|0
1612146540000|2021-02-01 02:29:00|4440|4434|4440.3|4434.3|4440.3|4434.3|4440|4434|0
1612146570000|2021-02-01 02:29:30|4440.7|4434.7|4440.8|4434.8|4440.8|4434.8|4440.7|4434.7|2
1612146590000|2021-02-01 02:29:50|4440.7|4434.7|4440|4434|4440.7|4434.7|4440|4434|2
1612146600000|2021-02-01 02:30:00|4439.3|4433.3|4439.2|4433.2|4439.3|4433.3|4439|4433|2
1612146610000|2021-02-01 02:30:10|4439.8|4433.8|4441|4435|4441|4435|4439.8|4433.8|3
1612146620000|2021-02-01 02:30:20|4441.8|4435.8|4441|4435|4441.8|4435.8|4441|4435|0
1612146630000|2021-02-01 02:30:30|4441.8|4435.8|4442|4436|4442.3|4436.3|4441.8|4435.8|2
1612146650000|2021-02-01 02:30:50|4442.3|4436.3|4442.7|4436.7|4443|4437|4442.3|4436.3|0
1612146660000|2021-02-01 02:31:00|4441.8|4435.8|4442|4436|4442|4436|4441.8|4435.8|2
1612146670000|2021-02-01 02:31:10|4443.3|4437.3|4443|4437|4443.7|4437.7|4443|4437|11
1612146680000|2021-02-01 02:31:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4441.7|4435.7|3
1612146690000|2021-02-01 02:31:30|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1612146700000|2021-02-01 02:31:40|4443.2|4437.2|4443.7|4437.7|4443.7|4437.7|4443.2|4437.2|0
1612146710000|2021-02-01 02:31:50|4443.8|4437.8|4443.7|4437.7|4443.8|4437.8|4443.7|4437.7|0
1612146720000|2021-02-01 02:32:00|4443|4437|4442.8|4436.8|4443|4437|4442.8|4436.8|5
1612146730000|2021-02-01 02:32:10|4443.2|4437.2|4443.8|4437.8|4444.5|4438.5|4442.8|4436.8|4
1612146740000|2021-02-01 02:32:20|4444|4438|4445|4439|4445|4439|4444|4438|18
1612146750000|2021-02-01 02:32:30|4447.7|4441.7|4446.7|4440.7|4448.8|4442.8|4446.7|4440.7|36
1612146760000|2021-02-01 02:32:40|4446|4440|4446.7|4440.7|4447.7|4441.7|4445.7|4439.7|12
1612146770000|2021-02-01 02:32:50|4446.8|4440.8|4445.7|4439.7|4447.3|4441.3|4445.5|4439.5|2
1612146780000|2021-02-01 02:33:00|4446|4440|4446|4440|4446.3|4440.3|4446|4440|2
1612146790000|2021-02-01 02:33:10|4446.2|4440.2|4447|4441|4447|4441|4445.7|4439.7|4
1612146800000|2021-02-01 02:33:20|4447.3|4441.3|4448.3|4442.3|4449|4443|4447.3|4441.3|15
1612146810000|2021-02-01 02:33:30|4447.7|4441.7|4447.7|4441.7|4448.8|4442.8|4447.7|4441.7|5
1612146820000|2021-02-01 02:33:40|4447.8|4441.8|4447|4441|4447.8|4441.8|4445.8|4439.8|4
1612146830000|2021-02-01 02:33:50|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|0
1612146840000|2021-02-01 02:34:00|4445.7|4439.7|4446.7|4440.7|4447|4441|4445.7|4439.7|0
1612146850000|2021-02-01 02:34:10|4446|4440|4446|4440|4446|4440|4446|4440|1
1612146860000|2021-02-01 02:34:20|4446.7|4440.7|4447|4441|4447|4441|4446.7|4440.7|0
1612146870000|2021-02-01 02:34:30|4447.2|4441.2|4448|4442|4448|4442|4447|4441|2
1612146880000|2021-02-01 02:34:40|4448.3|4442.3|4448|4442|4448.3|4442.3|4448|4442|2
1612146890000|2021-02-01 02:34:50|4447|4441|4446|4440|4447|4441|4445.3|4439.3|9
1612146900000|2021-02-01 02:35:00|4445.8|4439.8|4446|4440|4446.7|4440.7|4445.8|4439.8|0
1612146910000|2021-02-01 02:35:10|4445.8|4439.8|4444.1|4438.1|4445.8|4439.8|4443.3|4437.3|6
1612146920000|2021-02-01 02:35:20|4444|4438|4443.1|4437.1|4444|4438|4443.1|4437.1|1
1612146930000|2021-02-01 02:35:30|4443.3|4437.3|4443|4437|4443.3|4437.3|4442.1|4436.1|3
1612146940000|2021-02-01 02:35:40|4444|4438|4442.1|4436.1|4444.1|4438.1|4442.1|4436.1|0
1612146950000|2021-02-01 02:35:50|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612146970000|2021-02-01 02:36:10|4440.8|4434.8|4440.3|4434.3|4441.3|4435.3|4440.1|4434.1|53
1612146980000|2021-02-01 02:36:20|4440.5|4434.5|4441.3|4435.3|4441.3|4435.3|4440.5|4434.5|0
1612147030000|2021-02-01 02:37:10|4441.8|4435.8|4442.8|4436.8|4442.8|4436.8|4441.8|4435.8|4
1612147040000|2021-02-01 02:37:20|4442.3|4436.3|4443.5|4437.5|4444|4438|4442.3|4436.3|2
1612147050000|2021-02-01 02:37:30|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|1
1612147060000|2021-02-01 02:37:40|4443|4437|4442.6|4436.6|4443.3|4437.3|4442.6|4436.6|1
1612147070000|2021-02-01 02:37:50|4442.5|4436.5|4444.1|4438.1|4444.1|4438.1|4442.5|4436.5|1
1612147080000|2021-02-01 02:38:00|4444|4438|4442.6|4436.6|4444|4438|4442.6|4436.6|3
1612147090000|2021-02-01 02:38:10|4443|4437|4442.6|4436.6|4443|4437|4442.6|4436.6|1
1612147100000|2021-02-01 02:38:20|4443|4437|4442.6|4436.6|4443|4437|4442.6|4436.6|0
1612147110000|2021-02-01 02:38:30|4442.3|4436.3|4441.6|4435.6|4442.3|4436.3|4441.6|4435.6|1
1612147120000|2021-02-01 02:38:40|4440.6|4434.6|4440.3|4434.3|4440.6|4434.6|4439|4433|3
1612147140000|2021-02-01 02:39:00|4438|4432|4437.6|4431.6|4438|4432|4437.6|4431.6|4
1612147150000|2021-02-01 02:39:10|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|1
1612147160000|2021-02-01 02:39:20|4439.1|4433.1|4439.3|4433.3|4439.6|4433.6|4439.1|4433.1|5
1612147170000|2021-02-01 02:39:30|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.3|4433.3|4
1612147180000|2021-02-01 02:39:40|4440.3|4434.3|4439|4433|4440.3|4434.3|4439|4433|2
1612147190000|2021-02-01 02:39:50|4439.3|4433.3|4440|4434|4440.1|4434.1|4439.3|4433.3|0
1612147210000|2021-02-01 02:40:10|4440.6|4434.6|4441.3|4435.3|4441.3|4435.3|4440.6|4434.6|2
1612147230000|2021-02-01 02:40:30|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4441.1|4435.1|0
1612147240000|2021-02-01 02:40:40|4441.3|4435.3|4442|4436|4442.1|4436.1|4441.3|4435.3|2
1612147250000|2021-02-01 02:40:50|4442.3|4436.3|4442|4436|4442.3|4436.3|4441.6|4435.6|1
1612147260000|2021-02-01 02:41:00|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442|4436|0
1612147270000|2021-02-01 02:41:10|4442|4436|4441.1|4435.1|4442.3|4436.3|4441.1|4435.1|0
1612147280000|2021-02-01 02:41:20|4441|4435|4441.1|4435.1|4441.3|4435.3|4441|4435|0
1612147290000|2021-02-01 02:41:30|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612147300000|2021-02-01 02:41:40|4441|4435|4440.6|4434.6|4441|4435|4440.6|4434.6|0
1612147310000|2021-02-01 02:41:50|4441.1|4435.1|4441|4435|4441.1|4435.1|4441|4435|2
1612147320000|2021-02-01 02:42:00|4441.1|4435.1|4442.1|4436.1|4442.1|4436.1|4441|4435|0
1612147330000|2021-02-01 02:42:10|4442.3|4436.3|4443.1|4437.1|4443.1|4437.1|4442.3|4436.3|2
1612147340000|2021-02-01 02:42:20|4443|4437|4443.3|4437.3|4443.5|4437.5|4443|4437|0
1612147350000|2021-02-01 02:42:30|4443|4437|4442|4436|4443|4437|4442|4436|1
1612147360000|2021-02-01 02:42:40|4442.7|4436.7|4443.5|4437.5|4443.5|4437.5|4442.7|4436.7|0
1612147370000|2021-02-01 02:42:50|4444|4438|4446|4440|4446|4440|4444|4438|2
1612147380000|2021-02-01 02:43:00|4446.3|4440.3|4445.3|4439.3|4446.3|4440.3|4445.3|4439.3|4
1612147390000|2021-02-01 02:43:10|4446|4440|4446|4440|4446|4440|4445.3|4439.3|5
1612147400000|2021-02-01 02:43:20|4446.3|4440.3|4446.5|4440.5|4446.5|4440.5|4446.3|4440.3|0
1612147410000|2021-02-01 02:43:30|4446.3|4440.3|4447|4441|4447.3|4441.3|4446.3|4440.3|6
1612147420000|2021-02-01 02:43:40|4447.3|4441.3|4448.3|4442.3|4448.3|4442.3|4447.3|4441.3|1
1612147430000|2021-02-01 02:43:50|4448.5|4442.5|4447.8|4441.8|4449.3|4443.3|4447.8|4441.8|10
1612147440000|2021-02-01 02:44:00|4447.5|4441.5|4448.1|4442.1|4449.1|4443.1|4447.3|4441.3|7
1612147450000|2021-02-01 02:44:10|4448.6|4442.6|4448|4442|4448.6|4442.6|4447.6|4441.6|0
1612147460000|2021-02-01 02:44:20|4448.3|4442.3|4448|4442|4448.3|4442.3|4448|4442|1
1612147470000|2021-02-01 02:44:30|4447.8|4441.8|4446|4440|4447.8|4441.8|4446|4440|2
1612147480000|2021-02-01 02:44:40|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1612147490000|2021-02-01 02:44:50|4445|4439|4444|4438|4445|4439|4443|4437|5
1612147500000|2021-02-01 02:45:00|4444.3|4438.3|4445.3|4439.3|4445.3|4439.3|4444.3|4438.3|0
1612147520000|2021-02-01 02:45:20|4445.1|4439.1|4445.3|4439.3|4445.3|4439.3|4445.1|4439.1|0
1612147530000|2021-02-01 02:45:30|4445.8|4439.8|4446.3|4440.3|4446.6|4440.6|4445.8|4439.8|1
1612147540000|2021-02-01 02:45:40|4445.3|4439.3|4446.5|4440.5|4446.5|4440.5|4445|4439|10
1612147550000|2021-02-01 02:45:50|4446.6|4440.6|4446|4440|4446.6|4440.6|4446|4440|0
1612147560000|2021-02-01 02:46:00|4446.1|4440.1|4445.5|4439.5|4446.1|4440.1|4445.5|4439.5|0
1612147570000|2021-02-01 02:46:10|4445.3|4439.3|4445|4439|4445.3|4439.3|4445|4439|1
1612147580000|2021-02-01 02:46:20|4445.1|4439.1|4445|4439|4445.3|4439.3|4445|4439|5
1612147590000|2021-02-01 02:46:30|4445.1|4439.1|4445|4439|4445.1|4439.1|4445|4439|0
1612147600000|2021-02-01 02:46:40|4444|4438|4445|4439|4445|4439|4444|4438|1
1612147620000|2021-02-01 02:47:00|4445.5|4439.5|4445.6|4439.6|4445.6|4439.6|4445.5|4439.5|0
1612147630000|2021-02-01 02:47:10|4445.3|4439.3|4445|4439|4445.3|4439.3|4445|4439|0
1612147640000|2021-02-01 02:47:20|||||||||1
1612147650000|2021-02-01 02:47:30|4445.8|4439.8|4446.5|4440.5|4446.5|4440.5|4445.8|4439.8|0
1612147660000|2021-02-01 02:47:40|4446|4440|4446|4440|4446|4440|4446|4440|1
1612147670000|2021-02-01 02:47:50|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1612147680000|2021-02-01 02:48:00|4446.5|4440.5|4447|4441|4447|4441|4446.5|4440.5|0
1612147690000|2021-02-01 02:48:10|4446.7|4440.7|4445.8|4439.8|4446.7|4440.7|4445.8|4439.8|2
1612147700000|2021-02-01 02:48:20|4446|4440|4445|4439|4446|4440|4445|4439|1
1612147710000|2021-02-01 02:48:30|4444|4438|4444|4438|4444|4438|4444|4438|0
1612147720000|2021-02-01 02:48:40|4443|4437|4443|4437|4443|4437|4443|4437|0
1612147730000|2021-02-01 02:48:50|4442.6|4436.6|4442|4436|4442.6|4436.6|4441|4435|4
1612147740000|2021-02-01 02:49:00|4442.3|4436.3|4443|4437|4443|4437|4442.3|4436.3|0
1612147750000|2021-02-01 02:49:10|4442.6|4436.6|4441|4435|4442.6|4436.6|4441|4435|0
1612147760000|2021-02-01 02:49:20|4441.3|4435.3|4442|4436|4442|4436|4441.3|4435.3|0
1612147770000|2021-02-01 02:49:30|4442.3|4436.3|4442.5|4436.5|4442.6|4436.6|4442.3|4436.3|0
1612147780000|2021-02-01 02:49:40|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612147790000|2021-02-01 02:49:50|4442.5|4436.5|4442.1|4436.1|4442.5|4436.5|4442.1|4436.1|0
1612147810000|2021-02-01 02:50:10|4441|4435|4441|4435|4441|4435|4441|4435|0
1612147820000|2021-02-01 02:50:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612147840000|2021-02-01 02:50:40|4440.3|4434.3|4440.3|4434.3|4440.6|4434.6|4439.6|4433.6|2
1612147850000|2021-02-01 02:50:50|4440|4434|4440|4434|4440|4434|4440|4434|0
1612147890000|2021-02-01 02:51:30|4440.6|4434.6|4440|4434|4440.6|4434.6|4438.6|4432.6|36
1612147900000|2021-02-01 02:51:40|4440.6|4434.6|4440.5|4434.5|4440.6|4434.6|4440.5|4434.5|0
1612147910000|2021-02-01 02:51:50|4440.6|4434.6|4440|4434|4441.1|4435.1|4440|4434|0
1612147920000|2021-02-01 02:52:00|4440.3|4434.3|4441.1|4435.1|4442.1|4436.1|4440.3|4434.3|1
1612147930000|2021-02-01 02:52:10|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.1|4435.1|0
1612147940000|2021-02-01 02:52:20|4441.6|4435.6|4441.3|4435.3|4441.6|4435.6|4441.3|4435.3|0
1612147950000|2021-02-01 02:52:30|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|0
1612147960000|2021-02-01 02:52:40|4441.6|4435.6|4441|4435|4441.6|4435.6|4441|4435|2
1612147970000|2021-02-01 02:52:50|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612147980000|2021-02-01 02:53:00|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|0
1612147990000|2021-02-01 02:53:10|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612148000000|2021-02-01 02:53:20|4441.1|4435.1|4441.3|4435.3|4441.6|4435.6|4441.1|4435.1|2
1612148030000|2021-02-01 02:53:50|4441.1|4435.1|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|0
1612148040000|2021-02-01 02:54:00|4440.5|4434.5|4440|4434|4440.5|4434.5|4440|4434|2
1612148050000|2021-02-01 02:54:10|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4438.5|4432.5|0
1612148060000|2021-02-01 02:54:20|4440|4434|4438.6|4432.6|4440|4434|4438.6|4432.6|0
1612148070000|2021-02-01 02:54:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4438.6|4432.6|5
1612148080000|2021-02-01 02:54:40|4439.1|4433.1|4439.3|4433.3|4440|4434|4439.1|4433.1|0
1612148090000|2021-02-01 02:54:50|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612148100000|2021-02-01 02:55:00|4440|4434|4440.6|4434.6|4440.6|4434.6|4440|4434|1
1612148110000|2021-02-01 02:55:10|4440.3|4434.3|4440.3|4434.3|4440.6|4434.6|4440.3|4434.3|0
1612148120000|2021-02-01 02:55:20|4440.6|4434.6|4441.6|4435.6|4441.6|4435.6|4440.6|4434.6|0
1612148140000|2021-02-01 02:55:40|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612148150000|2021-02-01 02:55:50|4441.1|4435.1|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|0
1612148160000|2021-02-01 02:56:00|4440.3|4434.3|4440.1|4434.1|4440.3|4434.3|4440.1|4434.1|0
1612148170000|2021-02-01 02:56:10|4440.3|4434.3|4441.6|4435.6|4441.6|4435.6|4440.3|4434.3|0
1612148180000|2021-02-01 02:56:20|4442|4436|4441.3|4435.3|4442|4436|4441.3|4435.3|0
1612148190000|2021-02-01 02:56:30|4441|4435|4440.3|4434.3|4441.1|4435.1|4440.3|4434.3|0
1612148200000|2021-02-01 02:56:40|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4441.1|4435.1|0
1612148210000|2021-02-01 02:56:50|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|0
1612148240000|2021-02-01 02:57:20|4440.8|4434.8|4440.1|4434.1|4440.8|4434.8|4440.1|4434.1|1
1612148250000|2021-02-01 02:57:30|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|1
1612148270000|2021-02-01 02:57:50|4439.5|4433.5|4440.1|4434.1|4440.3|4434.3|4439.5|4433.5|0
1612148280000|2021-02-01 02:58:00|4440.3|4434.3|4441.3|4435.3|4441.3|4435.3|4440.3|4434.3|0
1612148290000|2021-02-01 02:58:10|4441.1|4435.1|4440.3|4434.3|4441.1|4435.1|4440.3|4434.3|0
1612148310000|2021-02-01 02:58:30|4439.8|4433.8|4440.1|4434.1|4440.3|4434.3|4439.8|4433.8|0
1612148320000|2021-02-01 02:58:40|4440|4434|4440.3|4434.3|4440.3|4434.3|4439.6|4433.6|2
1612148330000|2021-02-01 02:58:50|4439.8|4433.8|4440.1|4434.1|4440.1|4434.1|4439.8|4433.8|1
1612148340000|2021-02-01 02:59:00|4440.3|4434.3|4441.1|4435.1|4441.1|4435.1|4440.3|4434.3|0
1612148350000|2021-02-01 02:59:10|4441.6|4435.6|4441.6|4435.6|4441.8|4435.8|4441.6|4435.6|0
1612148360000|2021-02-01 02:59:20|4441.8|4435.8|4441.6|4435.6|4441.8|4435.8|4441.6|4435.6|0
1612148380000|2021-02-01 02:59:40|4441.8|4435.8|4441.6|4435.6|4442.3|4436.3|4441.6|4435.6|2
1612148390000|2021-02-01 02:59:50|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1612148400000|2021-02-01 03:00:00|4442.3|4436.3|4441.8|4435.8|4442.3|4436.3|4441.8|4435.8|4
1612148410000|2021-02-01 03:00:10|4441.6|4435.6|4440.6|4434.6|4441.6|4435.6|4440.3|4434.3|2
1612148420000|2021-02-01 03:00:20|4441.1|4435.1|4441.3|4435.3|4441.3|4435.3|4441.1|4435.1|0
1612148430000|2021-02-01 03:00:30|4441.6|4435.6|4441.3|4435.3|4441.6|4435.6|4441.3|4435.3|0
1612148440000|2021-02-01 03:00:40|4441.6|4435.6|4442.3|4436.3|4442.3|4436.3|4441.6|4435.6|1
1612148470000|2021-02-01 03:01:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612148480000|2021-02-01 03:01:20|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.1|4436.1|0
1612148500000|2021-02-01 03:01:40|4441.6|4435.6|4442.3|4436.3|4442.3|4436.3|4441.6|4435.6|1
1612148510000|2021-02-01 03:01:50|4441.9|4435.9|4441.8|4435.8|4441.9|4435.9|4441.8|4435.8|0
1612148540000|2021-02-01 03:02:20|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612148550000|2021-02-01 03:02:30|4440.9|4434.9|4442.3|4436.3|4442.3|4436.3|4440.9|4434.9|1
1612148560000|2021-02-01 03:02:40|4442|4436|4438.4|4432.4|4442|4436|4438.4|4432.4|42
1612148570000|2021-02-01 03:02:50|4438.6|4432.6|4438.8|4432.8|4439.3|4433.3|4438.4|4432.4|3
1612148580000|2021-02-01 03:03:00|4438.2|4432.2|4438.6|4432.6|4438.6|4432.6|4437.3|4431.3|4
1612148590000|2021-02-01 03:03:10|4439.3|4433.3|4439.1|4433.1|4439.3|4433.3|4439.1|4433.1|2
1612148620000|2021-02-01 03:03:40|4439.3|4433.3|4440|4434|4440|4434|4439.3|4433.3|1
1612148640000|2021-02-01 03:04:00|4439.7|4433.7|4439|4433|4439.7|4433.7|4439|4433|0
1612148650000|2021-02-01 03:04:10|4438.8|4432.8|4437|4431|4439|4433|4437|4431|3
1612148660000|2021-02-01 03:04:20|4436.7|4430.7|4436.8|4430.8|4436.8|4430.8|4436.3|4430.3|10
1612148670000|2021-02-01 03:04:30|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1612148680000|2021-02-01 03:04:40|4436.3|4430.3|4436.7|4430.7|4436.7|4430.7|4436.3|4430.3|1
1612148690000|2021-02-01 03:04:50|4436.3|4430.3|4436.2|4430.2|4436.3|4430.3|4436.2|4430.2|6
1612148700000|2021-02-01 03:05:00|4435.2|4429.2|4432|4426|4435.7|4429.7|4432|4426|20
1612148710000|2021-02-01 03:05:10|4433|4427|4433|4427|4433|4427|4433|4427|0
1612148720000|2021-02-01 03:05:20|4432.6|4426.6|4433.8|4427.8|4433.8|4427.8|4432.6|4426.6|1
1612148730000|2021-02-01 03:05:30|4433.5|4427.5|4432.5|4426.5|4433.5|4427.5|4432.5|4426.5|3
1612148740000|2021-02-01 03:05:40|4433|4427|4433|4427|4433|4427|4433|4427|1
1612148760000|2021-02-01 03:06:00|4433.6|4427.6|4436|4430|4436|4430|4433.6|4427.6|4
1612148770000|2021-02-01 03:06:10|4436.8|4430.8|4436|4430|4436.8|4430.8|4436|4430|3
1612148780000|2021-02-01 03:06:20|4435.6|4429.6|4436|4430|4436|4430|4435.6|4429.6|0
1612148790000|2021-02-01 03:06:30|4435.8|4429.8|4436|4430|4436|4430|4435.6|4429.6|0
1612148810000|2021-02-01 03:06:50|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436|4430|1
1612148820000|2021-02-01 03:07:00|4436|4430|4436.8|4430.8|4436.8|4430.8|4436|4430|2
1612148830000|2021-02-01 03:07:10|4437|4431|4437|4431|4437.6|4431.6|4437|4431|1
1612148840000|2021-02-01 03:07:20|4436.3|4430.3|4436|4430|4436.3|4430.3|4436|4430|0
1612148870000|2021-02-01 03:07:50|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|0
1612148880000|2021-02-01 03:08:00|4436.6|4430.6|4436.3|4430.3|4437.3|4431.3|4436.3|4430.3|5
1612148890000|2021-02-01 03:08:10|4436.6|4430.6|4436.3|4430.3|4436.6|4430.6|4436.3|4430.3|0
1612148900000|2021-02-01 03:08:20|4436|4430|4436.8|4430.8|4436.8|4430.8|4435.5|4429.5|4
1612148910000|2021-02-01 03:08:30|4436.6|4430.6|4438.1|4432.1|4438.1|4432.1|4436.6|4430.6|6
1612148920000|2021-02-01 03:08:40|4437.6|4431.6|4436.8|4430.8|4437.6|4431.6|4436.6|4430.6|1
1612148950000|2021-02-01 03:09:10|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612148960000|2021-02-01 03:09:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1612148970000|2021-02-01 03:09:30|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612148980000|2021-02-01 03:09:40|4437.8|4431.8|4437.6|4431.6|4437.8|4431.8|4437.6|4431.6|0
1612149000000|2021-02-01 03:10:00|4436.6|4430.6|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|2
1612149020000|2021-02-01 03:10:20|4435.8|4429.8|4436.3|4430.3|4436.3|4430.3|4435.8|4429.8|0
1612149030000|2021-02-01 03:10:30|4436|4430|4436|4430|4436|4430|4436|4430|1
1612149040000|2021-02-01 03:10:40|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1612149060000|2021-02-01 03:11:00|4436|4430|4435.3|4429.3|4436|4430|4435.3|4429.3|0
1612149070000|2021-02-01 03:11:10|4434.8|4428.8|4434.3|4428.3|4435|4429|4434.3|4428.3|1
1612149080000|2021-02-01 03:11:20|4434|4428|4433.6|4427.6|4434|4428|4433.6|4427.6|1
1612149090000|2021-02-01 03:11:30|4434|4428|4434|4428|4434|4428|4434|4428|1
1612149110000|2021-02-01 03:11:50|4433.5|4427.5|4433.3|4427.3|4433.5|4427.5|4433.3|4427.3|0
1612149120000|2021-02-01 03:12:00|4433.5|4427.5|4434|4428|4434.1|4428.1|4433.5|4427.5|1
1612149140000|2021-02-01 03:12:20|4433.6|4427.6|4434|4428|4434|4428|4433.6|4427.6|1
1612149150000|2021-02-01 03:12:30|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434|4428|0
1612149160000|2021-02-01 03:12:40|4434|4428|4434|4428|4434|4428|4434|4428|1
1612149170000|2021-02-01 03:12:50|4433.8|4427.8|4434|4428|4434|4428|4433.3|4427.3|1
1612149200000|2021-02-01 03:13:20|4433.3|4427.3|4434|4428|4434|4428|4433.3|4427.3|1
1612149220000|2021-02-01 03:13:40|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1612149240000|2021-02-01 03:14:00|4435.1|4429.1|4436|4430|4436|4430|4435.1|4429.1|4
1612149250000|2021-02-01 03:14:10|4436.3|4430.3|4436.3|4430.3|4436.5|4430.5|4436.3|4430.3|0
1612149260000|2021-02-01 03:14:20|4436|4430|4435.8|4429.8|4436|4430|4435.6|4429.6|0
1612149270000|2021-02-01 03:14:30|4436|4430|4436|4430|4436|4430|4436|4430|0
1612149280000|2021-02-01 03:14:40|4435.8|4429.8|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|0
1612149290000|2021-02-01 03:14:50|4434.8|4428.8|4435|4429|4435|4429|4434.8|4428.8|1
1612149300000|2021-02-01 03:15:00|4434.6|4428.6|4435|4429|4435|4429|4434.6|4428.6|1
1612149330000|2021-02-01 03:15:30|4434.6|4428.6|4434|4428|4434.6|4428.6|4433.6|4427.6|0
1612149340000|2021-02-01 03:15:40|4433.6|4427.6|4434.3|4428.3|4434.3|4428.3|4433.6|4427.6|0
1612149350000|2021-02-01 03:15:50|4434|4428|4434.3|4428.3|4434.3|4428.3|4434|4428|0
1612149370000|2021-02-01 03:16:10|4434.5|4428.5|4435|4429|4435|4429|4434.3|4428.3|1
1612149380000|2021-02-01 03:16:20|4434.3|4428.3|4434.6|4428.6|4435.1|4429.1|4434.3|4428.3|2
1612149390000|2021-02-01 03:16:30|4434.8|4428.8|4433.6|4427.6|4434.8|4428.8|4433.6|4427.6|1
1612149400000|2021-02-01 03:16:40|4433.3|4427.3|4433.6|4427.6|4433.6|4427.6|4433.3|4427.3|1
1612149410000|2021-02-01 03:16:50|4433.3|4427.3|4432.6|4426.6|4433.3|4427.3|4432.6|4426.6|2
1612149420000|2021-02-01 03:17:00|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|1
1612149430000|2021-02-01 03:17:10|4431.8|4425.8|4433|4427|4433|4427|4431.8|4425.8|7
1612149440000|2021-02-01 03:17:20|4432.6|4426.6|4432.5|4426.5|4432.6|4426.6|4432.5|4426.5|0
1612149450000|2021-02-01 03:17:30|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612149460000|2021-02-01 03:17:40|4433|4427|4433.3|4427.3|4433.3|4427.3|4433|4427|2
1612149470000|2021-02-01 03:17:50|4433|4427|4433|4427|4433|4427|4433|4427|1
1612149510000|2021-02-01 03:18:30|4433.1|4427.1|4434|4428|4434.1|4428.1|4433.1|4427.1|1
1612149520000|2021-02-01 03:18:40|4435|4429|4434.3|4428.3|4435|4429|4434.3|4428.3|1
1612149530000|2021-02-01 03:18:50|4435|4429|4435|4429|4435|4429|4435|4429|0
1612149540000|2021-02-01 03:19:00|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|0
1612149550000|2021-02-01 03:19:10|4436.3|4430.3|4437.6|4431.6|4437.6|4431.6|4436.3|4430.3|2
1612149560000|2021-02-01 03:19:20|4438|4432|4439.1|4433.1|4439.1|4433.1|4438|4432|2
1612149580000|2021-02-01 03:19:40|4439|4433|4440|4434|4440|4434|4439|4433|0
1612149600000|2021-02-01 03:20:00|4440.1|4434.1|4439|4433|4440.3|4434.3|4439|4433|2
1612149610000|2021-02-01 03:20:10|4439.1|4433.1|4440|4434|4440|4434|4439.1|4433.1|1
1612149620000|2021-02-01 03:20:20|4439.5|4433.5|4439|4433|4439.5|4433.5|4439|4433|0
1612149630000|2021-02-01 03:20:30|4438.8|4432.8|4438|4432|4438.8|4432.8|4438|4432|0
1612149650000|2021-02-01 03:20:50|4437.6|4431.6|4438|4432|4438|4432|4437.6|4431.6|1
1612149660000|2021-02-01 03:21:00|4437.5|4431.5|4437|4431|4437.5|4431.5|4437|4431|0
1612149670000|2021-02-01 03:21:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1612149680000|2021-02-01 03:21:20|4437|4431|4436.6|4430.6|4437.3|4431.3|4436.6|4430.6|3
1612149690000|2021-02-01 03:21:30|4436.3|4430.3|4436|4430|4436.5|4430.5|4435.6|4429.6|6
1612149700000|2021-02-01 03:21:40|4435.6|4429.6|4435|4429|4436|4430|4434|4428|3
1612149710000|2021-02-01 03:21:50|4435.3|4429.3|4435|4429|4435.3|4429.3|4435|4429|1
1612149720000|2021-02-01 03:22:00|4435.3|4429.3|4436|4430|4436|4430|4435.3|4429.3|1
1612149730000|2021-02-01 03:22:10|4436.6|4430.6|4437|4431|4438|4432|4436.6|4430.6|2
1612149740000|2021-02-01 03:22:20|4437.3|4431.3|4437|4431|4437.3|4431.3|4437|4431|2
1612149760000|2021-02-01 03:22:40|4437.6|4431.6|4438|4432|4438|4432|4437.6|4431.6|0
1612149780000|2021-02-01 03:23:00|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|0
1612149790000|2021-02-01 03:23:10|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612149800000|2021-02-01 03:23:20|4436.6|4430.6|4436.8|4430.8|4436.8|4430.8|4436.6|4430.6|0
1612149810000|2021-02-01 03:23:30|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1612149820000|2021-02-01 03:23:40|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437|4431|0
1612149830000|2021-02-01 03:23:50|4436.8|4430.8|4436.8|4430.8|4437.6|4431.6|4436.8|4430.8|2
1612149840000|2021-02-01 03:24:00|4437|4431|4436.6|4430.6|4437.6|4431.6|4436.6|4430.6|0
1612149850000|2021-02-01 03:24:10|4436.8|4430.8|4437.6|4431.6|4437.6|4431.6|4436.6|4430.6|0
1612149860000|2021-02-01 03:24:20|4437.3|4431.3|4437.3|4431.3|4437.6|4431.6|4436.6|4430.6|0
1612149870000|2021-02-01 03:24:30|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1612149880000|2021-02-01 03:24:40|4437.3|4431.3|4439.6|4433.6|4439.6|4433.6|4437.3|4431.3|2
1612149890000|2021-02-01 03:24:50|4439|4433|4438.6|4432.6|4439|4433|4438.6|4432.6|1
1612149900000|2021-02-01 03:25:00|4437.6|4431.6|4437.6|4431.6|4438.3|4432.3|4437.6|4431.6|3
1612149910000|2021-02-01 03:25:10|4437.8|4431.8|4438.6|4432.6|4438.6|4432.6|4437.8|4431.8|0
1612149920000|2021-02-01 03:25:20|4438.5|4432.5|4437.1|4431.1|4438.5|4432.5|4437.1|4431.1|1
1612149930000|2021-02-01 03:25:30|4436.6|4430.6|4436.6|4430.6|4436.8|4430.8|4436.6|4430.6|0
1612149940000|2021-02-01 03:25:40|4437|4431|4437.3|4431.3|4437.3|4431.3|4437|4431|0
1612149950000|2021-02-01 03:25:50|4437.6|4431.6|4437|4431|4437.8|4431.8|4436.8|4430.8|0
1612149960000|2021-02-01 03:26:00|4436.8|4430.8|4436.6|4430.6|4436.8|4430.8|4436.3|4430.3|0
1612149970000|2021-02-01 03:26:10|4436.3|4430.3|4435.6|4429.6|4436.3|4430.3|4435.6|4429.6|0
1612149980000|2021-02-01 03:26:20|4435.3|4429.3|4436.3|4430.3|4436.6|4430.6|4435.3|4429.3|1
1612149990000|2021-02-01 03:26:30|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|1
1612150010000|2021-02-01 03:26:50|4435.6|4429.6|4435.6|4429.6|4436.3|4430.3|4435.6|4429.6|0
1612150020000|2021-02-01 03:27:00|4436.1|4430.1|4435.6|4429.6|4436.5|4430.5|4435.6|4429.6|0
1612150030000|2021-02-01 03:27:10|4436|4430|4436.1|4430.1|4436.1|4430.1|4436|4430|0
1612150040000|2021-02-01 03:27:20|4436|4430|4436|4430|4436|4430|4436|4430|0
1612150050000|2021-02-01 03:27:30|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1612150060000|2021-02-01 03:27:40|4436|4430|4436|4430|4436|4430|4436|4430|0
1612150070000|2021-02-01 03:27:50|4435.6|4429.6|4436.5|4430.5|4436.6|4430.6|4435.3|4429.3|1
1612150080000|2021-02-01 03:28:00|4435.6|4429.6|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|0
1612150100000|2021-02-01 03:28:20|4435.5|4429.5|4435|4429|4435.5|4429.5|4434.3|4428.3|1
1612150110000|2021-02-01 03:28:30|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|2
1612150120000|2021-02-01 03:28:40|4436|4430|4436|4430|4436|4430|4436|4430|0
1612150130000|2021-02-01 03:28:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1612150140000|2021-02-01 03:29:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|1
1612150150000|2021-02-01 03:29:10|4435.6|4429.6|4435.6|4429.6|4436|4430|4435.6|4429.6|1
1612150160000|2021-02-01 03:29:20|4436.3|4430.3|4436.6|4430.6|4436.6|4430.6|4436.3|4430.3|0
1612150180000|2021-02-01 03:29:40|4437|4431|4437|4431|4437|4431|4437|4431|0
1612150190000|2021-02-01 03:29:50|||||||||1
1612150200000|2021-02-01 03:30:00|4438|4432|4438.3|4432.3|4438.3|4432.3|4437.5|4431.5|2
1612150210000|2021-02-01 03:30:10|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1612150220000|2021-02-01 03:30:20|4438.1|4432.1|4437.5|4431.5|4438.1|4432.1|4437.5|4431.5|2
1612150230000|2021-02-01 03:30:30|4437.6|4431.6|4437.3|4431.3|4437.6|4431.6|4437.3|4431.3|1
1612150240000|2021-02-01 03:30:40|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612150260000|2021-02-01 03:31:00|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612150310000|2021-02-01 03:31:50|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612150340000|2021-02-01 03:32:20|4437|4431|4437.3|4431.3|4437.3|4431.3|4437|4431|0
1612150350000|2021-02-01 03:32:30|4437|4431|4437|4431|4437|4431|4437|4431|0
1612150400000|2021-02-01 03:33:20|4436.8|4430.8|4436.5|4430.5|4436.8|4430.8|4436.5|4430.5|1
1612150410000|2021-02-01 03:33:30|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|0
1612150420000|2021-02-01 03:33:40|4436.6|4430.6|4437|4431|4437|4431|4436.6|4430.6|2
1612150440000|2021-02-01 03:34:00|4437.6|4431.6|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|2
1612150450000|2021-02-01 03:34:10|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|2
1612150460000|2021-02-01 03:34:20|4439|4433|4439|4433|4439|4433|4438.6|4432.6|0
1612150470000|2021-02-01 03:34:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|3
1612150480000|2021-02-01 03:34:40|4439.6|4433.6|4440.6|4434.6|4440.6|4434.6|4439.6|4433.6|0
1612150490000|2021-02-01 03:34:50|4441|4435|4441.3|4435.3|4441.6|4435.6|4440.6|4434.6|2
1612150500000|2021-02-01 03:35:00|4441.1|4435.1|4440.6|4434.6|4441.1|4435.1|4439.6|4433.6|2
1612150510000|2021-02-01 03:35:10|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|0
1612150520000|2021-02-01 03:35:20|4440.8|4434.8|4440.3|4434.3|4440.8|4434.8|4440.3|4434.3|1
1612150550000|2021-02-01 03:35:50|4440|4434|4439.5|4433.5|4440|4434|4439.5|4433.5|1
1612150560000|2021-02-01 03:36:00|4439.1|4433.1|4439.3|4433.3|4439.5|4433.5|4439.1|4433.1|0
1612150570000|2021-02-01 03:36:10|4439.5|4433.5|4439.1|4433.1|4439.5|4433.5|4439|4433|0
1612150590000|2021-02-01 03:36:30|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1612150610000|2021-02-01 03:36:50|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612150650000|2021-02-01 03:37:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612150670000|2021-02-01 03:37:50|4438.1|4432.1|4438.3|4432.3|4438.6|4432.6|4438.1|4432.1|8
1612150680000|2021-02-01 03:38:00|4439.1|4433.1|4439.6|4433.6|4440.5|4434.5|4438.6|4432.6|7
1612150690000|2021-02-01 03:38:10|4440|4434|4440|4434|4440|4434|4440|4434|6
1612150700000|2021-02-01 03:38:20|||||||||1
1612150710000|2021-02-01 03:38:30|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439|4433|2
1612150720000|2021-02-01 03:38:40|4439.1|4433.1|4438.6|4432.6|4439.5|4433.5|4438.5|4432.5|1
1612150730000|2021-02-01 03:38:50|4439|4433|4438.3|4432.3|4439|4433|4438|4432|2
1612150740000|2021-02-01 03:39:00|4438.6|4432.6|4438|4432|4438.6|4432.6|4438|4432|0
1612150750000|2021-02-01 03:39:10|4437.8|4431.8|4438|4432|4438|4432|4437.8|4431.8|0
1612150760000|2021-02-01 03:39:20|4438.3|4432.3|4438|4432|4438.3|4432.3|4438|4432|0
1612150770000|2021-02-01 03:39:30|4437.8|4431.8|4437|4431|4437.8|4431.8|4437|4431|1
1612150800000|2021-02-01 03:40:00|4437.5|4431.5|4438|4432|4438|4432|4437.5|4431.5|2
1612150820000|2021-02-01 03:40:20|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612150830000|2021-02-01 03:40:30|4438|4432|4438|4432|4438|4432|4438|4432|0
1612150850000|2021-02-01 03:40:50|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612150870000|2021-02-01 03:41:10|4438|4432|4438|4432|4438|4432|4438|4432|0
1612150900000|2021-02-01 03:41:40|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.3|4431.3|1
1612150910000|2021-02-01 03:41:50|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1612150920000|2021-02-01 03:42:00|4438.3|4432.3|4439.6|4433.6|4439.6|4433.6|4438.3|4432.3|5
1612150940000|2021-02-01 03:42:20|4439.5|4433.5|4439.3|4433.3|4439.5|4433.5|4439|4433|0
1612150950000|2021-02-01 03:42:30|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612150960000|2021-02-01 03:42:40|4440|4434|4440|4434|4440|4434|4440|4434|0
1612150980000|2021-02-01 03:43:00|4440.8|4434.8|4441|4435|4441|4435|4440.6|4434.6|6
1612150990000|2021-02-01 03:43:10|4441.1|4435.1|4441.3|4435.3|4442|4436|4441.1|4435.1|3
1612151000000|2021-02-01 03:43:20|4441|4435|4440.5|4434.5|4441|4435|4440.5|4434.5|1
1612151010000|2021-02-01 03:43:30|4441.1|4435.1|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|0
1612151020000|2021-02-01 03:43:40|4441|4435|4441|4435|4441.1|4435.1|4441|4435|0
1612151040000|2021-02-01 03:44:00|4441.1|4435.1|4441.6|4435.6|4441.6|4435.6|4441|4435|2
1612151050000|2021-02-01 03:44:10|4442|4436|4442|4436|4442|4436|4442|4436|0
1612151060000|2021-02-01 03:44:20|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|0
1612151100000|2021-02-01 03:45:00|4441.5|4435.5|4441.6|4435.6|4441.6|4435.6|4441.1|4435.1|3
1612151110000|2021-02-01 03:45:10|4442|4436|4441|4435|4442|4436|4441|4435|0
1612151120000|2021-02-01 03:45:20|4440.6|4434.6|4440.5|4434.5|4440.6|4434.6|4440.5|4434.5|3
1612151130000|2021-02-01 03:45:30|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|0
1612151140000|2021-02-01 03:45:40|4440.5|4434.5|4440.6|4434.6|4440.6|4434.6|4440.5|4434.5|0
1612151150000|2021-02-01 03:45:50|4441.1|4435.1|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|7
1612151160000|2021-02-01 03:46:00|4440.5|4434.5|4440.3|4434.3|4440.5|4434.5|4440.3|4434.3|0
1612151210000|2021-02-01 03:46:50|||||||||1
1612151230000|2021-02-01 03:47:10|4440.6|4434.6|4439.6|4433.6|4440.6|4434.6|4439.5|4433.5|3
1612151250000|2021-02-01 03:47:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612151260000|2021-02-01 03:47:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|2
1612151270000|2021-02-01 03:47:50|4440.3|4434.3|4440.8|4434.8|4441.3|4435.3|4440.3|4434.3|3
1612151280000|2021-02-01 03:48:00|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612151390000|2021-02-01 03:49:50|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|2
1612151420000|2021-02-01 03:50:20|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612151440000|2021-02-01 03:50:40|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|0
1612151460000|2021-02-01 03:51:00|4440.3|4434.3|4439.8|4433.8|4440.3|4434.3|4439.8|4433.8|1
1612151470000|2021-02-01 03:51:10|4439.9|4433.9|4440.3|4434.3|4440.3|4434.3|4439.9|4433.9|0
1612151480000|2021-02-01 03:51:20|4439.9|4433.9|4439.4|4433.4|4439.9|4433.9|4439.4|4433.4|1
1612151490000|2021-02-01 03:51:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612151500000|2021-02-01 03:51:40|4438.8|4432.8|4438.3|4432.3|4438.8|4432.8|4438.3|4432.3|1
1612151510000|2021-02-01 03:51:50|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|2
1612151530000|2021-02-01 03:52:10|4439|4433|4439.3|4433.3|4439.3|4433.3|4438.6|4432.6|1
1612151540000|2021-02-01 03:52:20|4439.6|4433.6|4440.3|4434.3|4440.3|4434.3|4439.6|4433.6|0
1612151550000|2021-02-01 03:52:30|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1612151560000|2021-02-01 03:52:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612151570000|2021-02-01 03:52:50|4439.3|4433.3|4438.6|4432.6|4439.3|4433.3|4438.6|4432.6|3
1612151590000|2021-02-01 03:53:10|4438.8|4432.8|4438.8|4432.8|4438.9|4432.9|4438.8|4432.8|0
1612151610000|2021-02-01 03:53:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612151640000|2021-02-01 03:54:00|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1612151660000|2021-02-01 03:54:20|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1612151750000|2021-02-01 03:55:50|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1612151760000|2021-02-01 03:56:00|4437.8|4431.8|4439.1|4433.1|4439.1|4433.1|4437.6|4431.6|5
1612151770000|2021-02-01 03:56:10|4438.8|4432.8|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|4
1612151780000|2021-02-01 03:56:20|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1612151790000|2021-02-01 03:56:30|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|0
1612151810000|2021-02-01 03:56:50|4440|4434|4440|4434|4440|4434|4440|4434|0
1612151820000|2021-02-01 03:57:00|4440.1|4434.1|4442.1|4436.1|4442.1|4436.1|4440.1|4434.1|11
1612151830000|2021-02-01 03:57:10|4442|4436|4442|4436|4442|4436|4442|4436|0
1612151840000|2021-02-01 03:57:20|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1612151850000|2021-02-01 03:57:30|4440.9|4434.9|4440.4|4434.4|4440.9|4434.9|4440.4|4434.4|3
1612151880000|2021-02-01 03:58:00|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|0
1612151890000|2021-02-01 03:58:10|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612151900000|2021-02-01 03:58:20|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612151930000|2021-02-01 03:58:50|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612151940000|2021-02-01 03:59:00|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612151950000|2021-02-01 03:59:10|4439.3|4433.3|4438.9|4432.9|4439.6|4433.6|4438.9|4432.9|2
1612151970000|2021-02-01 03:59:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612151980000|2021-02-01 03:59:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|2
1612152000000|2021-02-01 04:00:00|4439.3|4433.3|4439.6|4433.6|4439.6|4433.6|4438.8|4432.8|1
1612152040000|2021-02-01 04:00:40|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|0
1612152060000|2021-02-01 04:01:00|4438.9|4432.9|4438.6|4432.6|4439.1|4433.1|4438.3|4432.3|2
1612152080000|2021-02-01 04:01:20|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612152090000|2021-02-01 04:01:30|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|1
1612152120000|2021-02-01 04:02:00|4439.3|4433.3|4438.6|4432.6|4439.3|4433.3|4438.6|4432.6|0
1612152140000|2021-02-01 04:02:20|4438.9|4432.9|4439.6|4433.6|4439.6|4433.6|4438.9|4432.9|1
1612152160000|2021-02-01 04:02:40|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612152170000|2021-02-01 04:02:50|||||||||1
1612152180000|2021-02-01 04:03:00|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612152200000|2021-02-01 04:03:20|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1612152210000|2021-02-01 04:03:30|4438.8|4432.8|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|0
1612152220000|2021-02-01 04:03:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|1
1612152240000|2021-02-01 04:04:00|4439.9|4433.9|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|0
1612152250000|2021-02-01 04:04:10|||||||||1
1612152310000|2021-02-01 04:05:10|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612152320000|2021-02-01 04:05:20|4439.1|4433.1|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|1
1612152340000|2021-02-01 04:05:40|4439.1|4433.1|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|0
1612152350000|2021-02-01 04:05:50|4438.3|4432.3|4438.4|4432.4|4438.4|4432.4|4438.3|4432.3|1
1612152360000|2021-02-01 04:06:00|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612152390000|2021-02-01 04:06:30|4438.9|4432.9|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|2
1612152400000|2021-02-01 04:06:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.4|4433.4|0
1612152410000|2021-02-01 04:06:50|4439.1|4433.1|4438.9|4432.9|4439.6|4433.6|4438.9|4432.9|1
1612152420000|2021-02-01 04:07:00|4439.3|4433.3|4439.6|4433.6|4439.6|4433.6|4439.3|4433.3|5
1612152440000|2021-02-01 04:07:20|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|1
1612152460000|2021-02-01 04:07:40|4438.9|4432.9|4438.6|4432.6|4438.9|4432.9|4438.6|4432.6|2
1612152470000|2021-02-01 04:07:50|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.1|4432.1|3
1612152550000|2021-02-01 04:09:10|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|0
1612152590000|2021-02-01 04:09:50|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1612152600000|2021-02-01 04:10:00|4437.9|4431.9|4438.4|4432.4|4438.4|4432.4|4437.9|4431.9|0
1612152630000|2021-02-01 04:10:30|4438.6|4432.6|4438.6|4432.6|4438.9|4432.9|4438.6|4432.6|1
1612152640000|2021-02-01 04:10:40|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|2
1612152660000|2021-02-01 04:11:00|4438.3|4432.3|4438.1|4432.1|4438.3|4432.3|4438.1|4432.1|0
1612152690000|2021-02-01 04:11:30|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|1
1612152700000|2021-02-01 04:11:40|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|1
1612152720000|2021-02-01 04:12:00|4438.3|4432.3|4438.6|4432.6|4438.9|4432.9|4438.3|4432.3|2
1612152740000|2021-02-01 04:12:20|4438.9|4432.9|4439.6|4433.6|4439.6|4433.6|4438.9|4432.9|0
1612152780000|2021-02-01 04:13:00|4439.9|4433.9|4440.1|4434.1|4440.1|4434.1|4439.9|4433.9|0
1612152810000|2021-02-01 04:13:30|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|3
1612152820000|2021-02-01 04:13:40|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1612152830000|2021-02-01 04:13:50|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|2
1612152890000|2021-02-01 04:14:50|4439.6|4433.6|4438.6|4432.6|4439.6|4433.6|4438.6|4432.6|3
1612152900000|2021-02-01 04:15:00|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|0
1612152930000|2021-02-01 04:15:30|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|1
1612152940000|2021-02-01 04:15:40|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1612152970000|2021-02-01 04:16:10|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1612153010000|2021-02-01 04:16:50|||||||||1
1612153020000|2021-02-01 04:17:00|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|2
1612153030000|2021-02-01 04:17:10|4436.9|4430.9|4437.3|4431.3|4437.3|4431.3|4436.9|4430.9|1
1612153080000|2021-02-01 04:18:00|4437.8|4431.8|4437.6|4431.6|4437.9|4431.9|4437.6|4431.6|0
1612153110000|2021-02-01 04:18:30|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|1
1612153120000|2021-02-01 04:18:40|4436.6|4430.6|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|1
1612153140000|2021-02-01 04:19:00|4436.9|4430.9|4433.3|4427.3|4436.9|4430.9|4432.4|4426.4|14
1612153150000|2021-02-01 04:19:10|4432.9|4426.9|4432.8|4426.8|4433.3|4427.3|4432.6|4426.6|2
1612153160000|2021-02-01 04:19:20|4432.6|4426.6|4432.9|4426.9|4432.9|4426.9|4432.6|4426.6|1
1612153180000|2021-02-01 04:19:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|2
1612153190000|2021-02-01 04:19:50|||||||||3
1612153200000|2021-02-01 04:20:00|||||||||5
1612153220000|2021-02-01 04:20:20|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|1
1612153230000|2021-02-01 04:20:30|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612153240000|2021-02-01 04:20:40|4432.6|4426.6|4432.6|4426.6|4432.8|4426.8|4432.6|4426.6|6
1612153270000|2021-02-01 04:21:10|4432.3|4426.3|4432.3|4426.3|4432.6|4426.6|4432.3|4426.3|0
1612153280000|2021-02-01 04:21:20|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|2
1612153300000|2021-02-01 04:21:40|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|1
1612153310000|2021-02-01 04:21:50|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|1
1612153320000|2021-02-01 04:22:00|4432.2|4426.2|4432.6|4426.6|4432.6|4426.6|4432.2|4426.2|0
1612153340000|2021-02-01 04:22:20|4432.9|4426.9|4432.6|4426.6|4432.9|4426.9|4432.6|4426.6|1
1612153360000|2021-02-01 04:22:40|4432.2|4426.2|4432.6|4426.6|4432.6|4426.6|4432.2|4426.2|0
1612153370000|2021-02-01 04:22:50|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1612153390000|2021-02-01 04:23:10|4431.7|4425.7|4432.2|4426.2|4432.2|4426.2|4431.6|4425.6|7
1612153400000|2021-02-01 04:23:20|4431.9|4425.9|4432.2|4426.2|4432.2|4426.2|4431.6|4425.6|1
1612153410000|2021-02-01 04:23:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|2
1612153420000|2021-02-01 04:23:40|4432.6|4426.6|4432.9|4426.9|4433.1|4427.1|4432.6|4426.6|0
1612153430000|2021-02-01 04:23:50|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612153450000|2021-02-01 04:24:10|4432.2|4426.2|4432.6|4426.6|4432.6|4426.6|4432.2|4426.2|1
1612153460000|2021-02-01 04:24:20|4432.9|4426.9|4433.1|4427.1|4433.1|4427.1|4432.9|4426.9|0
1612153470000|2021-02-01 04:24:30|4432.4|4426.4|4433.1|4427.1|4433.1|4427.1|4432.1|4426.1|3
1612153480000|2021-02-01 04:24:40|4432.9|4426.9|4432.9|4426.9|4433.1|4427.1|4432.9|4426.9|0
1612153490000|2021-02-01 04:24:50|4433.1|4427.1|4434.9|4428.9|4434.9|4428.9|4432.9|4426.9|31
1612153500000|2021-02-01 04:25:00|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612153520000|2021-02-01 04:25:20|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1612153540000|2021-02-01 04:25:40|4434.6|4428.6|4434.1|4428.1|4434.6|4428.6|4434.1|4428.1|4
1612153550000|2021-02-01 04:25:50|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|1
1612153560000|2021-02-01 04:26:00|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|1
1612153590000|2021-02-01 04:26:30|||||||||1
1612153630000|2021-02-01 04:27:10|4434.2|4428.2|4433.9|4427.9|4434.2|4428.2|4433.9|4427.9|0
1612153650000|2021-02-01 04:27:30|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|0
1612153660000|2021-02-01 04:27:40|4435.1|4429.1|4434.9|4428.9|4435.1|4429.1|4434.9|4428.9|0
1612153670000|2021-02-01 04:27:50|4433.6|4427.6|4434.9|4428.9|4434.9|4428.9|4433.6|4427.6|5
1612153690000|2021-02-01 04:28:10|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|0
1612153710000|2021-02-01 04:28:30|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|0
1612153730000|2021-02-01 04:28:50|4433.1|4427.1|4432.6|4426.6|4433.1|4427.1|4432.6|4426.6|2
1612153740000|2021-02-01 04:29:00|4433.2|4427.2|4433.6|4427.6|4433.6|4427.6|4433.2|4427.2|1
1612153750000|2021-02-01 04:29:10|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.6|4427.6|0
1612153760000|2021-02-01 04:29:20|4433.6|4427.6|4432.6|4426.6|4433.6|4427.6|4432.6|4426.6|0
1612153800000|2021-02-01 04:30:00|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1612153810000|2021-02-01 04:30:10|4431.9|4425.9|4432.2|4426.2|4432.2|4426.2|4431.9|4425.9|0
1612153820000|2021-02-01 04:30:20|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4431.2|4425.2|2
1612153850000|2021-02-01 04:30:50|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1612153860000|2021-02-01 04:31:00|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1612153940000|2021-02-01 04:32:20|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1612153950000|2021-02-01 04:32:30|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612153960000|2021-02-01 04:32:40|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1612154040000|2021-02-01 04:34:00|4431.2|4425.2|4431.6|4425.6|4431.6|4425.6|4431.2|4425.2|1
1612154080000|2021-02-01 04:34:40|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.1|4425.1|0
1612154090000|2021-02-01 04:34:50|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1612154110000|2021-02-01 04:35:10|||||||||2
1612154150000|2021-02-01 04:35:50|4430.8|4424.8|4430.1|4424.1|4430.8|4424.8|4429.6|4423.6|7
1612154160000|2021-02-01 04:36:00|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|0
1612154170000|2021-02-01 04:36:10|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4429.7|4423.7|0
1612154180000|2021-02-01 04:36:20|4429.6|4423.6|4430.2|4424.2|4430.2|4424.2|4429.6|4423.6|3
1612154190000|2021-02-01 04:36:30|4429.7|4423.7|4429.6|4423.6|4430.2|4424.2|4429.6|4423.6|3
1612154200000|2021-02-01 04:36:40|4429.4|4423.4|4429.6|4423.6|4429.6|4423.6|4429.4|4423.4|6
1612154220000|2021-02-01 04:37:00|4429.7|4423.7|4430.6|4424.6|4430.7|4424.7|4429.7|4423.7|3
1612154310000|2021-02-01 04:38:30|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1612154340000|2021-02-01 04:39:00|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1612154370000|2021-02-01 04:39:30|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1612154390000|2021-02-01 04:39:50|4431.6|4425.6|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|0
1612154400000|2021-02-01 04:40:00|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|1
1612154430000|2021-02-01 04:40:30|4431.7|4425.7|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|0
1612154440000|2021-02-01 04:40:40|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1612154450000|2021-02-01 04:40:50|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612154520000|2021-02-01 04:42:00|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1612154550000|2021-02-01 04:42:30|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4
1612154610000|2021-02-01 04:43:30|4432.6|4426.6|4431.6|4425.6|4432.6|4426.6|4431.6|4425.6|4
1612154640000|2021-02-01 04:44:00|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|0
1612154650000|2021-02-01 04:44:10|4431.6|4425.6|4430.6|4424.6|4431.6|4425.6|4430.6|4424.6|0
1612154750000|2021-02-01 04:45:50|4430.7|4424.7|4431.9|4425.9|4431.9|4425.9|4430.7|4424.7|1
1612154760000|2021-02-01 04:46:00|4431.6|4425.6|4431.6|4425.6|4431.9|4425.9|4431.6|4425.6|0
1612154770000|2021-02-01 04:46:10|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.1|4426.1|0
1612154780000|2021-02-01 04:46:20|4431.9|4425.9|4431.7|4425.7|4432.2|4426.2|4431.6|4425.6|0
1612154790000|2021-02-01 04:46:30|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.2|4425.2|0
1612154810000|2021-02-01 04:46:50|||||||||1
1612154870000|2021-02-01 04:47:50|4431.7|4425.7|4431.6|4425.6|4432.2|4426.2|4431.6|4425.6|0
1612154880000|2021-02-01 04:48:00|4432.6|4426.6|4433.7|4427.7|4433.7|4427.7|4432.6|4426.6|1
1612154900000|2021-02-01 04:48:20|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|0
1612154910000|2021-02-01 04:48:30|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612154940000|2021-02-01 04:49:00|4432.9|4426.9|4433.1|4427.1|4433.1|4427.1|4432.9|4426.9|0
1612154970000|2021-02-01 04:49:30|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1612154980000|2021-02-01 04:49:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1612154990000|2021-02-01 04:49:50|4433.4|4427.4|4433.6|4427.6|4433.6|4427.6|4433.4|4427.4|0
1612155030000|2021-02-01 04:50:30|4434.1|4428.1|4433.6|4427.6|4434.1|4428.1|4433.6|4427.6|1
1612155090000|2021-02-01 04:51:30|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4
1612155110000|2021-02-01 04:51:50|4435.1|4429.1|4434.6|4428.6|4435.1|4429.1|4434.6|4428.6|1
1612155120000|2021-02-01 04:52:00|||||||||1
1612155150000|2021-02-01 04:52:30|4434.9|4428.9|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|0
1612155160000|2021-02-01 04:52:40|4434.9|4428.9|4435.1|4429.1|4435.1|4429.1|4434.9|4428.9|0
1612155170000|2021-02-01 04:52:50|4436.1|4430.1|4435.9|4429.9|4436.1|4430.1|4435.9|4429.9|1
1612155180000|2021-02-01 04:53:00|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|1
1612155200000|2021-02-01 04:53:20|4435.9|4429.9|4435.6|4429.6|4435.9|4429.9|4434.6|4428.6|3
1612155300000|2021-02-01 04:55:00|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1612155320000|2021-02-01 04:55:20|4437.1|4431.1|4437.2|4431.2|4437.2|4431.2|4437.1|4431.1|0
1612155380000|2021-02-01 04:56:20|4437.1|4431.1|4436.6|4430.6|4437.1|4431.1|4436.6|4430.6|3
1612155420000|2021-02-01 04:57:00|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|0
1612155450000|2021-02-01 04:57:30|4437.1|4431.1|4437.9|4431.9|4438.1|4432.1|4437.1|4431.1|1
1612155460000|2021-02-01 04:57:40|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612155480000|2021-02-01 04:58:00|4438.2|4432.2|4438.6|4432.6|4438.6|4432.6|4438.2|4432.2|0
1612155620000|2021-02-01 05:00:20|4438.2|4432.2|4436.6|4430.6|4438.2|4432.2|4436.6|4430.6|5
1612155630000|2021-02-01 05:00:30|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612155650000|2021-02-01 05:00:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|0
1612155660000|2021-02-01 05:01:00|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|2
1612155670000|2021-02-01 05:01:10|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612155680000|2021-02-01 05:01:20|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|3
1612155690000|2021-02-01 05:01:30|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|1
1612155710000|2021-02-01 05:01:50|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|0
1612155720000|2021-02-01 05:02:00|4437.2|4431.2|4436.9|4430.9|4437.2|4431.2|4436.9|4430.9|5
1612155730000|2021-02-01 05:02:10|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1612155740000|2021-02-01 05:02:20|4437.6|4431.6|4437.7|4431.7|4437.7|4431.7|4437.6|4431.6|2
1612155750000|2021-02-01 05:02:30|4437.6|4431.6|4438.2|4432.2|4438.2|4432.2|4437.6|4431.6|0
1612155780000|2021-02-01 05:03:00|||||||||1
1612155790000|2021-02-01 05:03:10|4438.1|4432.1|4437.7|4431.7|4438.1|4432.1|4437.7|4431.7|0
1612155810000|2021-02-01 05:03:30|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1612155820000|2021-02-01 05:03:40|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1612155850000|2021-02-01 05:04:10|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1612155870000|2021-02-01 05:04:30|4437.9|4431.9|4438.4|4432.4|4438.4|4432.4|4437.9|4431.9|0
1612155900000|2021-02-01 05:05:00|4437.7|4431.7|4438.2|4432.2|4438.4|4432.4|4437.7|4431.7|4
1612155910000|2021-02-01 05:05:10|4437.9|4431.9|4437.7|4431.7|4437.9|4431.9|4437.7|4431.7|1
1612155920000|2021-02-01 05:05:20|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1612155930000|2021-02-01 05:05:30|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1612155940000|2021-02-01 05:05:40|4438.4|4432.4|4438.6|4432.6|4438.7|4432.7|4438.4|4432.4|0
1612155950000|2021-02-01 05:05:50|4438.2|4432.2|4437.7|4431.7|4438.2|4432.2|4437.7|4431.7|0
1612156030000|2021-02-01 05:07:10|4437.9|4431.9|4438.2|4432.2|4438.2|4432.2|4437.7|4431.7|1
1612156050000|2021-02-01 05:07:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612156060000|2021-02-01 05:07:40|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|0
1612156120000|2021-02-01 05:08:40|4439.1|4433.1|4439.7|4433.7|4439.7|4433.7|4438.7|4432.7|1
1612156140000|2021-02-01 05:09:00|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612156150000|2021-02-01 05:09:10|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1612156250000|2021-02-01 05:10:50|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612156260000|2021-02-01 05:11:00|4439.7|4433.7|4440.2|4434.2|4440.2|4434.2|4439.7|4433.7|0
1612156300000|2021-02-01 05:11:40|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|0
1612156310000|2021-02-01 05:11:50|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612156320000|2021-02-01 05:12:00|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.4|4433.4|0
1612156330000|2021-02-01 05:12:10|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.7|4433.7|0
1612156340000|2021-02-01 05:12:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4
1612156350000|2021-02-01 05:12:30|4440.7|4434.7|4440.9|4434.9|4440.9|4434.9|4440.7|4434.7|0
1612156370000|2021-02-01 05:12:50|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1612156380000|2021-02-01 05:13:00|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.4|4433.4|1
1612156390000|2021-02-01 05:13:10|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1612156400000|2021-02-01 05:13:20|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1612156410000|2021-02-01 05:13:30|4441.5|4435.5|4441.9|4435.9|4441.9|4435.9|4441.5|4435.5|0
1612156420000|2021-02-01 05:13:40|4441.7|4435.7|4440.9|4434.9|4441.7|4435.7|4440.9|4434.9|0
1612156440000|2021-02-01 05:14:00|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4
1612156460000|2021-02-01 05:14:20|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1612156480000|2021-02-01 05:14:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1612156500000|2021-02-01 05:15:00|4441.4|4435.4|4440.7|4434.7|4441.4|4435.4|4440.4|4434.4|2
1612156510000|2021-02-01 05:15:10|4440.9|4434.9|4441.4|4435.4|4441.4|4435.4|4440.9|4434.9|0
1612156530000|2021-02-01 05:15:30|4441.7|4435.7|4440.9|4434.9|4441.7|4435.7|4440.9|4434.9|0
1612156540000|2021-02-01 05:15:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|0
1612156570000|2021-02-01 05:16:10|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|1
1612156620000|2021-02-01 05:17:00|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1612156630000|2021-02-01 05:17:10|4441.2|4435.2|4440.9|4434.9|4441.4|4435.4|4440.9|4434.9|0
1612156730000|2021-02-01 05:18:50|4441.9|4435.9|4442.9|4436.9|4442.9|4436.9|4441.9|4435.9|7
1612156760000|2021-02-01 05:19:20|4442.7|4436.7|4442.9|4436.9|4442.9|4436.9|4442.7|4436.7|0
1612156860000|2021-02-01 05:21:00|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1612156870000|2021-02-01 05:21:10|4442.2|4436.2|4442.9|4436.9|4442.9|4436.9|4442.2|4436.2|0
1612156890000|2021-02-01 05:21:30|4442.7|4436.7|4443.4|4437.4|4443.4|4437.4|4442.7|4436.7|0
1612156920000|2021-02-01 05:22:00|4443.9|4437.9|4443.5|4437.5|4443.9|4437.9|4443.5|4437.5|3
1612156930000|2021-02-01 05:22:10|4443.2|4437.2|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|0
1612156940000|2021-02-01 05:22:20|||||||||4
1612156960000|2021-02-01 05:22:40|4444.5|4438.5|4444.5|4438.5|4444.9|4438.9|4444.2|4438.2|2
1612156970000|2021-02-01 05:22:50|4444.9|4438.9|4444.5|4438.5|4444.9|4438.9|4444.2|4438.2|1
1612156980000|2021-02-01 05:23:00|4444|4438|4443.2|4437.2|4444.5|4438.5|4443.2|4437.2|2
1612156990000|2021-02-01 05:23:10|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|1
1612157040000|2021-02-01 05:24:00|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1612157060000|2021-02-01 05:24:20|4442.4|4436.4|4442.4|4436.4|4442.7|4436.7|4442.4|4436.4|0
1612157070000|2021-02-01 05:24:30|4442.2|4436.2|4442.5|4436.5|4442.5|4436.5|4442.2|4436.2|0
1612157080000|2021-02-01 05:24:40|4442.7|4436.7|4442.5|4436.5|4442.7|4436.7|4442.2|4436.2|2
1612157100000|2021-02-01 05:25:00|4442.2|4436.2|4441.5|4435.5|4442.2|4436.2|4441.2|4435.2|5
1612157110000|2021-02-01 05:25:10|4441.4|4435.4|4441.5|4435.5|4441.5|4435.5|4441.2|4435.2|1
1612157130000|2021-02-01 05:25:30|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1612157140000|2021-02-01 05:25:40|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|0
1612157210000|2021-02-01 05:26:50|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|1
1612157220000|2021-02-01 05:27:00|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|2
1612157230000|2021-02-01 05:27:10|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1612157260000|2021-02-01 05:27:40|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|3
1612157270000|2021-02-01 05:27:50|4440.4|4434.4|4440.7|4434.7|4440.7|4434.7|4440.4|4434.4|2
1612157290000|2021-02-01 05:28:10|4440.4|4434.4|4439.2|4433.2|4440.4|4434.4|4439.2|4433.2|1
1612157320000|2021-02-01 05:28:40|4437.7|4431.7|4437.9|4431.9|4437.9|4431.9|4437.7|4431.7|1
1612157330000|2021-02-01 05:28:50|4437.5|4431.5|4437.2|4431.2|4437.5|4431.5|4437.2|4431.2|1
1612157340000|2021-02-01 05:29:00|4435.7|4429.7|4437.2|4431.2|4437.2|4431.2|4435.7|4429.7|8
1612157350000|2021-02-01 05:29:10|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1612157370000|2021-02-01 05:29:30|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1612157380000|2021-02-01 05:29:40|4437.9|4431.9|4437.9|4431.9|4438.2|4432.2|4437.9|4431.9|2
1612157390000|2021-02-01 05:29:50|4437.7|4431.7|4436.9|4430.9|4437.7|4431.7|4436.9|4430.9|1
1612157400000|2021-02-01 05:30:00|4437|4431|4437.5|4431.5|4438.5|4432.5|4437|4431|4
1612157410000|2021-02-01 05:30:10|4437.9|4431.9|4439|4433|4439|4433|4437.9|4431.9|4
1612157420000|2021-02-01 05:30:20|4439.4|4433.4|4440|4434|4440|4434|4438.9|4432.9|0
1612157430000|2021-02-01 05:30:30|4439.9|4433.9|4441.7|4435.7|4441.7|4435.7|4439.9|4433.9|0
1612157440000|2021-02-01 05:30:40|4441.2|4435.2|4440.9|4434.9|4441.2|4435.2|4440.9|4434.9|0
1612157460000|2021-02-01 05:31:00|4440.5|4434.5|4439.7|4433.7|4440.5|4434.5|4439.7|4433.7|1
1612157470000|2021-02-01 05:31:10|4439.9|4433.9|4439.7|4433.7|4439.9|4433.9|4438.9|4432.9|1
1612157480000|2021-02-01 05:31:20|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612157500000|2021-02-01 05:31:40|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|0
1612157510000|2021-02-01 05:31:50|4440.9|4434.9|4441.4|4435.4|4441.4|4435.4|4440.9|4434.9|0
1612157520000|2021-02-01 05:32:00|4440.9|4434.9|4439.9|4433.9|4441.4|4435.4|4439.5|4433.5|3
1612157530000|2021-02-01 05:32:10|4440.2|4434.2|4440.9|4434.9|4441.7|4435.7|4440|4434|1
1612157550000|2021-02-01 05:32:30|4440.7|4434.7|4439.9|4433.9|4440.7|4434.7|4439.9|4433.9|1
1612157560000|2021-02-01 05:32:40|4439.7|4433.7|4439.9|4433.9|4439.9|4433.9|4439.4|4433.4|0
1612157570000|2021-02-01 05:32:50|4440|4434|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|0
1612157580000|2021-02-01 05:33:00|4439.7|4433.7|4439.9|4433.9|4439.9|4433.9|4439.4|4433.4|1
1612157600000|2021-02-01 05:33:20|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1612157630000|2021-02-01 05:33:50|4440.4|4434.4|4440.7|4434.7|4440.9|4434.9|4440.4|4434.4|0
1612157640000|2021-02-01 05:34:00|4440.4|4434.4|4439.9|4433.9|4440.4|4434.4|4439.9|4433.9|1
1612157660000|2021-02-01 05:34:20|4439.2|4433.2|4438.9|4432.9|4439.7|4433.7|4438.9|4432.9|0
1612157700000|2021-02-01 05:35:00|||||||||1
1612157730000|2021-02-01 05:35:30|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|0
1612157740000|2021-02-01 05:35:40|4438.4|4432.4|4437.9|4431.9|4438.4|4432.4|4437.9|4431.9|0
1612157750000|2021-02-01 05:35:50|||||||||1
1612157760000|2021-02-01 05:36:00|4438.9|4432.9|4439.7|4433.7|4439.7|4433.7|4438.9|4432.9|3
1612157770000|2021-02-01 05:36:10|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612157780000|2021-02-01 05:36:20|4439.2|4433.2|4437.9|4431.9|4439.2|4433.2|4437.9|4431.9|0
1612157790000|2021-02-01 05:36:30|4437.7|4431.7|4437.4|4431.4|4437.7|4431.7|4437.2|4431.2|0
1612157800000|2021-02-01 05:36:40|4437.7|4431.7|4437.9|4431.9|4437.9|4431.9|4437.7|4431.7|0
1612157810000|2021-02-01 05:36:50|4438.2|4432.2|4439.2|4433.2|4439.2|4433.2|4438.2|4432.2|0
1612157820000|2021-02-01 05:37:00|4439.5|4433.5|4439.5|4433.5|4440.4|4434.4|4439.2|4433.2|5
1612157830000|2021-02-01 05:37:10|4439.7|4433.7|4441.5|4435.5|4441.5|4435.5|4439.7|4433.7|7
1612157840000|2021-02-01 05:37:20|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1612157850000|2021-02-01 05:37:30|4439.7|4433.7|4439.9|4433.9|4439.9|4433.9|4439.7|4433.7|0
1612157860000|2021-02-01 05:37:40|4439.2|4433.2|4438.9|4432.9|4439.2|4433.2|4438.9|4432.9|0
1612157890000|2021-02-01 05:38:10|4437.9|4431.9|4436.9|4430.9|4437.9|4431.9|4436.9|4430.9|0
1612157900000|2021-02-01 05:38:20|4436.2|4430.2|4436.9|4430.9|4437.2|4431.2|4436.2|4430.2|2
1612157910000|2021-02-01 05:38:30|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.2|4431.2|0
1612157920000|2021-02-01 05:38:40|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.7|4430.7|0
1612157940000|2021-02-01 05:39:00|4437.2|4431.2|4435.8|4429.8|4437.4|4431.4|4435.8|4429.8|1
1612157950000|2021-02-01 05:39:10|4435.7|4429.7|4435.8|4429.8|4435.8|4429.8|4435.7|4429.7|0
1612157980000|2021-02-01 05:39:40|4435.7|4429.7|4435.8|4429.8|4435.8|4429.8|4435.7|4429.7|0
1612158000000|2021-02-01 05:40:00|4436.5|4430.5|4436.8|4430.8|4436.8|4430.8|4436.5|4430.5|1
1612158010000|2021-02-01 05:40:10|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|0
1612158020000|2021-02-01 05:40:20|4436.5|4430.5|4436.8|4430.8|4436.8|4430.8|4436.5|4430.5|2
1612158070000|2021-02-01 05:41:10|4436.5|4430.5|4435.5|4429.5|4436.5|4430.5|4435.2|4429.2|0
1612158080000|2021-02-01 05:41:20|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|4434.5|4428.5|1
1612158090000|2021-02-01 05:41:30|4434.8|4428.8|4435.8|4429.8|4436.2|4430.2|4434.8|4428.8|0
1612158100000|2021-02-01 05:41:40|4435.7|4429.7|4435.2|4429.2|4435.7|4429.7|4434.8|4428.8|1
1612158110000|2021-02-01 05:41:50|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1612158120000|2021-02-01 05:42:00|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.7|4428.7|1
1612158140000|2021-02-01 05:42:20|4435.2|4429.2|4434.8|4428.8|4435.2|4429.2|4434.3|4428.3|1
1612158150000|2021-02-01 05:42:30|4434.5|4428.5|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|0
1612158160000|2021-02-01 05:42:40|4435|4429|4434.8|4428.8|4435|4429|4434.2|4428.2|0
1612158170000|2021-02-01 05:42:50|4434.7|4428.7|4434.2|4428.2|4434.7|4428.7|4434.2|4428.2|0
1612158180000|2021-02-01 05:43:00|4434.3|4428.3|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|2
1612158190000|2021-02-01 05:43:10|4434.8|4428.8|4434.8|4428.8|4435.3|4429.3|4434.8|4428.8|0
1612158200000|2021-02-01 05:43:20|4435.2|4429.2|4435.8|4429.8|4435.8|4429.8|4435.2|4429.2|0
1612158210000|2021-02-01 05:43:30|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612158220000|2021-02-01 05:43:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1612158240000|2021-02-01 05:44:00|4436.8|4430.8|4437.3|4431.3|4437.3|4431.3|4436.8|4430.8|0
1612158250000|2021-02-01 05:44:10|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1612158270000|2021-02-01 05:44:30|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612158280000|2021-02-01 05:44:40|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1612158300000|2021-02-01 05:45:00|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|0
1612158310000|2021-02-01 05:45:10|4437.5|4431.5|4439.3|4433.3|4439.3|4433.3|4437.5|4431.5|2
1612158320000|2021-02-01 05:45:20|4439|4433|4438.8|4432.8|4439|4433|4438.8|4432.8|0
1612158360000|2021-02-01 05:46:00|4439.3|4433.3|4439.5|4433.5|4439.5|4433.5|4439.3|4433.3|0
1612158380000|2021-02-01 05:46:20|4439.2|4433.2|4439.5|4433.5|4439.5|4433.5|4439.2|4433.2|0
1612158390000|2021-02-01 05:46:30|4439.7|4433.7|4440|4434|4440.3|4434.3|4439.5|4433.5|2
1612158400000|2021-02-01 05:46:40|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1612158430000|2021-02-01 05:47:10|4439.5|4433.5|4439|4433|4439.5|4433.5|4439|4433|0
1612158440000|2021-02-01 05:47:20|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438|4432|0
1612158450000|2021-02-01 05:47:30|4438.7|4432.7|4438.8|4432.8|4439|4433|4438.2|4432.2|0
1612158460000|2021-02-01 05:47:40|4439.2|4433.2|4438.8|4432.8|4439.5|4433.5|4438.8|4432.8|0
1612158470000|2021-02-01 05:47:50|4438.5|4432.5|4438.8|4432.8|4438.8|4432.8|4438.5|4432.5|0
1612158480000|2021-02-01 05:48:00|4439|4433|4439|4433|4439.5|4433.5|4438.8|4432.8|0
1612158490000|2021-02-01 05:48:10|4439.2|4433.2|4439.5|4433.5|4439.5|4433.5|4439.2|4433.2|0
1612158500000|2021-02-01 05:48:20|||||||||1
1612158530000|2021-02-01 05:48:50|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|1
1612158540000|2021-02-01 05:49:00|4439.2|4433.2|4440.5|4434.5|4441.2|4435.2|4439.2|4433.2|15
1612158550000|2021-02-01 05:49:10|4440.2|4434.2|4439.8|4433.8|4440.2|4434.2|4439.8|4433.8|0
1612158560000|2021-02-01 05:49:20|4440.8|4434.8|4440|4434|4440.8|4434.8|4439.8|4433.8|2
1612158570000|2021-02-01 05:49:30|4439.7|4433.7|4439.5|4433.5|4439.7|4433.7|4439.5|4433.5|0
1612158580000|2021-02-01 05:49:40|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|3
1612158590000|2021-02-01 05:49:50|4440.7|4434.7|4439|4433|4440.7|4434.7|4439|4433|2
1612158600000|2021-02-01 05:50:00|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|0
1612158610000|2021-02-01 05:50:10|4440.2|4434.2|4440.5|4434.5|4440.7|4434.7|4440.2|4434.2|13
1612158620000|2021-02-01 05:50:20|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1612158630000|2021-02-01 05:50:30|4440.5|4434.5|4440.2|4434.2|4440.5|4434.5|4440.2|4434.2|0
1612158640000|2021-02-01 05:50:40|4440.7|4434.7|4441|4435|4441.2|4435.2|4440.7|4434.7|8
1612158650000|2021-02-01 05:50:50|4441.2|4435.2|4440.5|4434.5|4441.2|4435.2|4440.2|4434.2|1
1612158660000|2021-02-01 05:51:00|4440.7|4434.7|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|0
1612158670000|2021-02-01 05:51:10|4440.5|4434.5|4440.2|4434.2|4440.5|4434.5|4439.7|4433.7|2
1612158680000|2021-02-01 05:51:20|4440.5|4434.5|4439.2|4433.2|4440.5|4434.5|4439.2|4433.2|2
1612158690000|2021-02-01 05:51:30|4439|4433|4439.2|4433.2|4439.2|4433.2|4438.5|4432.5|0
1612158720000|2021-02-01 05:52:00|4440.2|4434.2|4441.7|4435.7|4441.7|4435.7|4440.2|4434.2|1
1612158740000|2021-02-01 05:52:20|4441|4435|4440.8|4434.8|4441|4435|4440.8|4434.8|2
1612158750000|2021-02-01 05:52:30|4441|4435|4441|4435|4441|4435|4441|4435|0
1612158790000|2021-02-01 05:53:10|4440.5|4434.5|4440|4434|4440.5|4434.5|4440|4434|1
1612158800000|2021-02-01 05:53:20|4439.7|4433.7|4440.2|4434.2|4440.2|4434.2|4439.5|4433.5|0
1612158820000|2021-02-01 05:53:40|4440.5|4434.5|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|0
1612158840000|2021-02-01 05:54:00|4440.5|4434.5|4443.2|4437.2|4443.2|4437.2|4440.2|4434.2|3
1612158850000|2021-02-01 05:54:10|4443|4437|4443|4437|4443.2|4437.2|4443|4437|0
1612158860000|2021-02-01 05:54:20|4443.2|4437.2|4443.8|4437.8|4443.8|4437.8|4443.2|4437.2|0
1612158880000|2021-02-01 05:54:40|4443|4437|4442.8|4436.8|4443|4437|4442.8|4436.8|1
1612158900000|2021-02-01 05:55:00|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1612158910000|2021-02-01 05:55:10|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4443.2|4437.2|0
1612158920000|2021-02-01 05:55:20|4443.8|4437.8|4444|4438|4444|4438|4443.8|4437.8|1
1612158940000|2021-02-01 05:55:40|4443.8|4437.8|4443.2|4437.2|4443.8|4437.8|4443|4437|0
1612158950000|2021-02-01 05:55:50|4443.7|4437.7|4443.8|4437.8|4443.8|4437.8|4443.7|4437.7|1
1612158960000|2021-02-01 05:56:00|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|1
1612158980000|2021-02-01 05:56:20|4443.2|4437.2|4442.8|4436.8|4443.2|4437.2|4442.8|4436.8|0
1612158990000|2021-02-01 05:56:30|4443|4437|4443|4437|4443|4437|4443|4437|0
1612159000000|2021-02-01 05:56:40|4442.8|4436.8|4441.2|4435.2|4442.8|4436.8|4440.8|4434.8|3
1612159020000|2021-02-01 05:57:00|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|1
1612159060000|2021-02-01 05:57:40|4441.8|4435.8|4442.2|4436.2|4442.2|4436.2|4441.8|4435.8|0
1612159080000|2021-02-01 05:58:00|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|1
1612159120000|2021-02-01 05:58:40|||||||||1
1612159160000|2021-02-01 05:59:20|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|1
1612159190000|2021-02-01 05:59:50|4440.5|4434.5|4440.2|4434.2|4441.2|4435.2|4440.2|4434.2|0
1612159200000|2021-02-01 06:00:00|4440.5|4434.5|4441.2|4435.2|4441.2|4435.2|4440.2|4434.2|1
1612159240000|2021-02-01 06:00:40|4441.5|4435.5|4442|4436|4442|4436|4441.5|4435.5|1
1612159250000|2021-02-01 06:00:50|4442.2|4436.2|4442|4436|4442.2|4436.2|4442|4436|0
1612159260000|2021-02-01 06:01:00|4441.8|4435.8|4441.2|4435.2|4441.8|4435.8|4441.2|4435.2|1
1612159280000|2021-02-01 06:01:20|4441.5|4435.5|4442|4436|4442|4436|4441.5|4435.5|0
1612159290000|2021-02-01 06:01:30|4442.2|4436.2|4441.5|4435.5|4442.2|4436.2|4441.5|4435.5|0
1612159300000|2021-02-01 06:01:40|4441|4435|4441.2|4435.2|4441.2|4435.2|4441|4435|0
1612159310000|2021-02-01 06:01:50|4441|4435|4440.2|4434.2|4441|4435|4440.2|4434.2|0
1612159320000|2021-02-01 06:02:00|4440.5|4434.5|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|0
1612159330000|2021-02-01 06:02:10|4440|4434|4440.2|4434.2|4440.2|4434.2|4440|4434|0
1612159340000|2021-02-01 06:02:20|4440|4434|4439|4433|4440|4434|4438.8|4432.8|1
1612159350000|2021-02-01 06:02:30|4439.2|4433.2|4439|4433|4439.5|4433.5|4439|4433|0
1612159360000|2021-02-01 06:02:40|4438.5|4432.5|4437.3|4431.3|4438.5|4432.5|4437.3|4431.3|3
1612159370000|2021-02-01 06:02:50|4437.5|4431.5|4437.8|4431.8|4438|4432|4437.5|4431.5|0
1612159380000|2021-02-01 06:03:00|4438.8|4432.8|4438.5|4432.5|4438.8|4432.8|4437.8|4431.8|5
1612159390000|2021-02-01 06:03:10|4438|4432|4437.8|4431.8|4438|4432|4437.8|4431.8|0
1612159400000|2021-02-01 06:03:20|4437.2|4431.2|4437.2|4431.2|4437.5|4431.5|4437|4431|4
1612159410000|2021-02-01 06:03:30|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612159420000|2021-02-01 06:03:40|4438|4432|4437.8|4431.8|4438|4432|4437.8|4431.8|2
1612159500000|2021-02-01 06:05:00|4438|4432|4438|4432|4438.3|4432.3|4438|4432|0
1612159510000|2021-02-01 06:05:10|4437.5|4431.5|4438|4432|4438|4432|4436.8|4430.8|0
1612159520000|2021-02-01 06:05:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1612159530000|2021-02-01 06:05:30|4437.1|4431.1|4436.8|4430.8|4437.1|4431.1|4436.8|4430.8|0
1612159540000|2021-02-01 06:05:40|4437|4431|4435.8|4429.8|4437|4431|4434.8|4428.8|0
1612159550000|2021-02-01 06:05:50|4436|4430|4435.8|4429.8|4436.5|4430.5|4435.8|4429.8|0
1612159580000|2021-02-01 06:06:20|4436|4430|4436.1|4430.1|4437.5|4431.5|4436|4430|6
1612159610000|2021-02-01 06:06:50|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1612159630000|2021-02-01 06:07:10|4435.5|4429.5|4434.5|4428.5|4435.5|4429.5|4434.5|4428.5|1
1612159660000|2021-02-01 06:07:40|4434.3|4428.3|4433.8|4427.8|4434.3|4428.3|4433.8|4427.8|0
1612159670000|2021-02-01 06:07:50|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|2
1612159680000|2021-02-01 06:08:00|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1612159690000|2021-02-01 06:08:10|4434.8|4428.8|4435|4429|4435|4429|4434.8|4428.8|0
1612159700000|2021-02-01 06:08:20|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|1
1612159760000|2021-02-01 06:09:20|4434.1|4428.1|4434|4428|4434.1|4428.1|4433.8|4427.8|0
1612159770000|2021-02-01 06:09:30|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612159800000|2021-02-01 06:10:00|4433.8|4427.8|4434.1|4428.1|4434.1|4428.1|4433.3|4427.3|0
1612159820000|2021-02-01 06:10:20|||||||||1
1612159840000|2021-02-01 06:10:40|4434|4428|4434.1|4428.1|4434.1|4428.1|4434|4428|0
1612159860000|2021-02-01 06:11:00|4434|4428|4434.1|4428.1|4434.1|4428.1|4433.5|4427.5|0
1612159880000|2021-02-01 06:11:20|4433.6|4427.6|4433.5|4427.5|4433.6|4427.6|4433.5|4427.5|0
1612159890000|2021-02-01 06:11:30|4434|4428|4434|4428|4434|4428|4434|4428|1
1612159900000|2021-02-01 06:11:40|4433.8|4427.8|4433.8|4427.8|4434.1|4428.1|4433.8|4427.8|0
1612159910000|2021-02-01 06:11:50|4434|4428|4435|4429|4435.1|4429.1|4434|4428|0
1612159920000|2021-02-01 06:12:00|4434.8|4428.8|4433.8|4427.8|4434.8|4428.8|4433.8|4427.8|0
1612159930000|2021-02-01 06:12:10|4434|4428|4433.8|4427.8|4434|4428|4433.8|4427.8|0
1612159950000|2021-02-01 06:12:30|4434|4428|4433.8|4427.8|4434.3|4428.3|4433.8|4427.8|0
1612159960000|2021-02-01 06:12:40|4434|4428|4433.8|4427.8|4434|4428|4433.8|4427.8|0
1612159970000|2021-02-01 06:12:50|4434.1|4428.1|4434.8|4428.8|4434.8|4428.8|4434.1|4428.1|9
1612159980000|2021-02-01 06:13:00|4434.3|4428.3|4434.3|4428.3|4434.8|4428.8|4434.3|4428.3|1
1612159990000|2021-02-01 06:13:10|4433.8|4427.8|4434.8|4428.8|4434.8|4428.8|4433.8|4427.8|4
1612160000000|2021-02-01 06:13:20|4435.8|4429.8|4435.8|4429.8|4436|4430|4435.8|4429.8|0
1612160030000|2021-02-01 06:13:50|4435.7|4429.7|4435.3|4429.3|4435.7|4429.7|4435.3|4429.3|0
1612160040000|2021-02-01 06:14:00|4435.5|4429.5|4436.2|4430.2|4436.7|4430.7|4435.5|4429.5|14
1612160050000|2021-02-01 06:14:10|4435.8|4429.8|4436.8|4430.8|4436.8|4430.8|4435.8|4429.8|0
1612160060000|2021-02-01 06:14:20|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1612160070000|2021-02-01 06:14:30|4437.8|4431.8|4437.2|4431.2|4437.8|4431.8|4437.2|4431.2|0
1612160080000|2021-02-01 06:14:40|4438.2|4432.2|4437.7|4431.7|4438.3|4432.3|4437.7|4431.7|2
1612160090000|2021-02-01 06:14:50|4437.5|4431.5|4436.5|4430.5|4437.5|4431.5|4436.5|4430.5|1
1612160100000|2021-02-01 06:15:00|4436.8|4430.8|4436.8|4430.8|4437.2|4431.2|4436.8|4430.8|0
1612160110000|2021-02-01 06:15:10|4437.2|4431.2|4437.2|4431.2|4437.3|4431.3|4437.2|4431.2|0
1612160120000|2021-02-01 06:15:20|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612160140000|2021-02-01 06:15:40|4437.5|4431.5|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|1
1612160150000|2021-02-01 06:15:50|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1612160160000|2021-02-01 06:16:00|4437.5|4431.5|4436.7|4430.7|4437.5|4431.5|4436.2|4430.2|3
1612160170000|2021-02-01 06:16:10|4436.5|4430.5|4436.5|4430.5|4436.7|4430.7|4436.5|4430.5|0
1612160220000|2021-02-01 06:17:00|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612160240000|2021-02-01 06:17:20|4436.5|4430.5|4437.7|4431.7|4437.7|4431.7|4436.5|4430.5|1
1612160250000|2021-02-01 06:17:30|4437.8|4431.8|4437.5|4431.5|4437.8|4431.8|4437.5|4431.5|0
1612160270000|2021-02-01 06:17:50|4437.8|4431.8|4437.5|4431.5|4437.8|4431.8|4437.5|4431.5|1
1612160280000|2021-02-01 06:18:00|4437.2|4431.2|4436.5|4430.5|4437.2|4431.2|4436.5|4430.5|2
1612160310000|2021-02-01 06:18:30|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612160320000|2021-02-01 06:18:40|4436|4430|4435.5|4429.5|4436|4430|4435.5|4429.5|1
1612160340000|2021-02-01 06:19:00|4435.2|4429.2|4434.5|4428.5|4435.2|4429.2|4434.5|4428.5|1
1612160370000|2021-02-01 06:19:30|4435.2|4429.2|4434.8|4428.8|4435.2|4429.2|4434.8|4428.8|0
1612160380000|2021-02-01 06:19:40|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|0
1612160400000|2021-02-01 06:20:00|4435.7|4429.7|4435.8|4429.8|4436.2|4430.2|4435.5|4429.5|7
1612160410000|2021-02-01 06:20:10|4435.5|4429.5|4435.8|4429.8|4435.8|4429.8|4435.5|4429.5|1
1612160420000|2021-02-01 06:20:20|4436.2|4430.2|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|0
1612160440000|2021-02-01 06:20:40|4436.8|4430.8|4437.2|4431.2|4437.2|4431.2|4436.8|4430.8|0
1612160450000|2021-02-01 06:20:50|4436.8|4430.8|4437.7|4431.7|4437.7|4431.7|4436.7|4430.7|0
1612160460000|2021-02-01 06:21:00|4437.5|4431.5|4437.7|4431.7|4438|4432|4437.5|4431.5|1
1612160470000|2021-02-01 06:21:10|4437.2|4431.2|4437.5|4431.5|4437.5|4431.5|4437.2|4431.2|0
1612160480000|2021-02-01 06:21:20|4437.2|4431.2|4437.8|4431.8|4437.8|4431.8|4437.2|4431.2|0
1612160490000|2021-02-01 06:21:30|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612160510000|2021-02-01 06:21:50|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1612160550000|2021-02-01 06:22:30|4437.8|4431.8|4437.8|4431.8|4438.2|4432.2|4437.8|4431.8|0
1612160570000|2021-02-01 06:22:50|4438.2|4432.2|4437.8|4431.8|4438.2|4432.2|4437.8|4431.8|0
1612160580000|2021-02-01 06:23:00|4437.7|4431.7|4437.8|4431.8|4437.8|4431.8|4436.8|4430.8|0
1612160590000|2021-02-01 06:23:10|4437.7|4431.7|4437.8|4431.8|4437.8|4431.8|4437.7|4431.7|0
1612160600000|2021-02-01 06:23:20|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|1
1612160620000|2021-02-01 06:23:40|4437.7|4431.7|4438.8|4432.8|4438.8|4432.8|4437.7|4431.7|0
1612160630000|2021-02-01 06:23:50|4438.7|4432.7|4438.8|4432.8|4438.8|4432.8|4437.5|4431.5|3
1612160710000|2021-02-01 06:25:10|4439.2|4433.2|4438.7|4432.7|4439.2|4433.2|4438.7|4432.7|0
1612160790000|2021-02-01 06:26:30|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.7|4433.7|0
1612160810000|2021-02-01 06:26:50|4440.2|4434.2|4440.3|4434.3|4440.3|4434.3|4439.8|4433.8|0
1612160820000|2021-02-01 06:27:00|4440.8|4434.8|4441.8|4435.8|4441.8|4435.8|4440.3|4434.3|1
1612160830000|2021-02-01 06:27:10|4441.7|4435.7|4441.8|4435.8|4441.8|4435.8|4441.7|4435.7|0
1612160840000|2021-02-01 06:27:20|4441.5|4435.5|4441.5|4435.5|4441.7|4435.7|4441.5|4435.5|0
1612160850000|2021-02-01 06:27:30|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.5|4435.5|0
1612160880000|2021-02-01 06:28:00|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|0
1612160920000|2021-02-01 06:28:40|4441.7|4435.7|4442.2|4436.2|4442.2|4436.2|4441.7|4435.7|0
1612160930000|2021-02-01 06:28:50|4441.8|4435.8|4438.8|4432.8|4441.8|4435.8|4438.8|4432.8|5
1612160940000|2021-02-01 06:29:00|4439.2|4433.2|4439.2|4433.2|4439.3|4433.3|4438.8|4432.8|2
1612160950000|2021-02-01 06:29:10|4439.3|4433.3|4439.7|4433.7|4439.7|4433.7|4439.2|4433.2|0
1612160970000|2021-02-01 06:29:30|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1612160990000|2021-02-01 06:29:50|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1612161000000|2021-02-01 06:30:00|4439.3|4433.3|4438.8|4432.8|4439.3|4433.3|4438.8|4432.8|0
1612161050000|2021-02-01 06:30:50|4438.5|4432.5|4438.3|4432.3|4438.5|4432.5|4437.8|4431.8|1
1612161060000|2021-02-01 06:31:00|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1612161090000|2021-02-01 06:31:30|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612161110000|2021-02-01 06:31:50|4437.8|4431.8|4438.8|4432.8|4438.8|4432.8|4437.8|4431.8|3
1612161170000|2021-02-01 06:32:50|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612161180000|2021-02-01 06:33:00|4438.8|4432.8|4439.8|4433.8|4439.8|4433.8|4438.8|4432.8|0
1612161200000|2021-02-01 06:33:20|4440.3|4434.3|4440.1|4434.1|4440.3|4434.3|4439.8|4433.8|0
1612161210000|2021-02-01 06:33:30|4440.3|4434.3|4440.1|4434.1|4440.3|4434.3|4440.1|4434.1|0
1612161220000|2021-02-01 06:33:40|4440.3|4434.3|4440.1|4434.1|4440.3|4434.3|4440.1|4434.1|0
1612161230000|2021-02-01 06:33:50|4440.3|4434.3|4441.8|4435.8|4442.1|4436.1|4440.3|4434.3|1
1612161240000|2021-02-01 06:34:00|4442.1|4436.1|4442.6|4436.6|4443.1|4437.1|4442.1|4436.1|4
1612161250000|2021-02-01 06:34:10|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|0
1612161280000|2021-02-01 06:34:40|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|0
1612161290000|2021-02-01 06:34:50|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1612161300000|2021-02-01 06:35:00|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|5
1612161310000|2021-02-01 06:35:10|4444|4438|4444.8|4438.8|4444.8|4438.8|4443.8|4437.8|3
1612161320000|2021-02-01 06:35:20|4445|4439|4445|4439|4445|4439|4445|4439|0
1612161340000|2021-02-01 06:35:40|4445.3|4439.3|4444.3|4438.3|4445.3|4439.3|4444.3|4438.3|1
1612161350000|2021-02-01 06:35:50|4443.5|4437.5|4442.5|4436.5|4443.5|4437.5|4442.5|4436.5|6
1612161360000|2021-02-01 06:36:00|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442|4436|0
1612161390000|2021-02-01 06:36:30|4442|4436|4442|4436|4442|4436|4442|4436|1
1612161410000|2021-02-01 06:36:50|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|1
1612161430000|2021-02-01 06:37:10|4441|4435|4441|4435|4441.1|4435.1|4441|4435|0
1612161450000|2021-02-01 06:37:30|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|0
1612161460000|2021-02-01 06:37:40|4440.1|4434.1|4439.1|4433.1|4440.1|4434.1|4439.1|4433.1|4
1612161470000|2021-02-01 06:37:50|4440|4434|4439.1|4433.1|4440|4434|4439.1|4433.1|1
1612161480000|2021-02-01 06:38:00|4440|4434|4440.1|4434.1|4440.1|4434.1|4440|4434|0
1612161510000|2021-02-01 06:38:30|4440.6|4434.6|4440.1|4434.1|4440.6|4434.6|4440.1|4434.1|0
1612161570000|2021-02-01 06:39:30|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|0
1612161580000|2021-02-01 06:39:40|4439|4433|4438.1|4432.1|4439|4433|4438.1|4432.1|0
1612161590000|2021-02-01 06:39:50|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612161600000|2021-02-01 06:40:00|4439|4433|4438.1|4432.1|4439|4433|4438.1|4432.1|0
1612161630000|2021-02-01 06:40:30|4437.5|4431.5|4438.1|4432.1|4438.1|4432.1|4437.5|4431.5|1
1612161640000|2021-02-01 06:40:40|4438.6|4432.6|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|1
1612161650000|2021-02-01 06:40:50|4438.8|4432.8|4439.1|4433.1|4439.1|4433.1|4438.5|4432.5|0
1612161660000|2021-02-01 06:41:00|4439|4433|4439|4433|4439|4433|4439|4433|0
1612161670000|2021-02-01 06:41:10|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1612161680000|2021-02-01 06:41:20|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1612161690000|2021-02-01 06:41:30|4438|4432|4438.1|4432.1|4438.1|4432.1|4438|4432|0
1612161700000|2021-02-01 06:41:40|4437.8|4431.8|4438.1|4432.1|4438.1|4432.1|4437.8|4431.8|0
1612161710000|2021-02-01 06:41:50|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612161720000|2021-02-01 06:42:00|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1612161740000|2021-02-01 06:42:20|4439.1|4433.1|4442|4436|4442|4436|4439.1|4433.1|3
1612161750000|2021-02-01 06:42:30|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1612161770000|2021-02-01 06:42:50|4442|4436|4442|4436|4442|4436|4442|4436|0
1612161780000|2021-02-01 06:43:00|4441.8|4435.8|4441|4435|4441.8|4435.8|4441|4435|0
1612161790000|2021-02-01 06:43:10|4440.8|4434.8|4441|4435|4441.3|4435.3|4440.8|4434.8|0
1612161810000|2021-02-01 06:43:30|4441.3|4435.3|4443|4437|4443.1|4437.1|4441.3|4435.3|0
1612161820000|2021-02-01 06:43:40|4442.8|4436.8|4442.1|4436.1|4442.8|4436.8|4442.1|4436.1|0
1612161830000|2021-02-01 06:43:50|4442.5|4436.5|4442.8|4436.8|4442.8|4436.8|4442.5|4436.5|0
1612161840000|2021-02-01 06:44:00|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1612161850000|2021-02-01 06:44:10|4443|4437|4443|4437|4443|4437|4443|4437|0
1612161860000|2021-02-01 06:44:20|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1612161870000|2021-02-01 06:44:30|4442.8|4436.8|4443.1|4437.1|4443.1|4437.1|4442.8|4436.8|0
1612161880000|2021-02-01 06:44:40|4443|4437|4443|4437|4443|4437|4443|4437|0
1612161890000|2021-02-01 06:44:50|4442.5|4436.5|4442.1|4436.1|4442.5|4436.5|4442.1|4436.1|0
1612161900000|2021-02-01 06:45:00|4442|4436|4441.8|4435.8|4442|4436|4441.8|4435.8|0
1612161910000|2021-02-01 06:45:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612161920000|2021-02-01 06:45:20|4442.5|4436.5|4441.8|4435.8|4442.5|4436.5|4441.8|4435.8|0
1612161930000|2021-02-01 06:45:30|4442.5|4436.5|4442.1|4436.1|4442.5|4436.5|4441.1|4435.1|3
1612161940000|2021-02-01 06:45:40|4441.8|4435.8|4441.1|4435.1|4441.8|4435.8|4440.6|4434.6|1
1612161970000|2021-02-01 06:46:10|4441|4435|4441.1|4435.1|4441.1|4435.1|4441|4435|0
1612161980000|2021-02-01 06:46:20|4440.1|4434.1|4440|4434|4440.1|4434.1|4440|4434|0
1612162000000|2021-02-01 06:46:40|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1612162010000|2021-02-01 06:46:50|4440.1|4434.1|4440|4434|4441|4435|4440|4434|0
1612162020000|2021-02-01 06:47:00|4440.1|4434.1|4440|4434|4440.1|4434.1|4440|4434|0
1612162040000|2021-02-01 06:47:20|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|0
1612162050000|2021-02-01 06:47:30|4439.6|4433.6|4440.5|4434.5|4440.5|4434.5|4439.6|4433.6|0
1612162060000|2021-02-01 06:47:40|4441|4435|4441|4435|4441|4435|4441|4435|0
1612162080000|2021-02-01 06:48:00|4441.1|4435.1|4441.5|4435.5|4441.5|4435.5|4441.1|4435.1|0
1612162090000|2021-02-01 06:48:10|4441.6|4435.6|4442|4436|4442|4436|4441.1|4435.1|1
1612162100000|2021-02-01 06:48:20|4441.8|4435.8|4441.8|4435.8|4442|4436|4441.8|4435.8|0
1612162110000|2021-02-01 06:48:30|4442|4436|4442|4436|4442|4436|4442|4436|0
1612162120000|2021-02-01 06:48:40|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4440.8|4434.8|0
1612162140000|2021-02-01 06:49:00|4442|4436|4442|4436|4442|4436|4442|4436|0
1612162150000|2021-02-01 06:49:10|4442.5|4436.5|4442.8|4436.8|4442.8|4436.8|4442.5|4436.5|0
1612162160000|2021-02-01 06:49:20|4443.1|4437.1|4442.8|4436.8|4443.1|4437.1|4442.8|4436.8|0
1612162170000|2021-02-01 06:49:30|4443|4437|4442.8|4436.8|4443|4437|4442.8|4436.8|0
1612162180000|2021-02-01 06:49:40|4443|4437|4442.8|4436.8|4443|4437|4442.8|4436.8|0
1612162190000|2021-02-01 06:49:50|4443|4437|4445.8|4439.8|4445.8|4439.8|4442.8|4436.8|4
1612162200000|2021-02-01 06:50:00|4445.5|4439.5|4444.8|4438.8|4445.8|4439.8|4444.8|4438.8|5
1612162210000|2021-02-01 06:50:10|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4445.3|4439.3|0
1612162220000|2021-02-01 06:50:20|4445.5|4439.5|4444.6|4438.6|4445.5|4439.5|4444.6|4438.6|3
1612162230000|2021-02-01 06:50:30|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1612162250000|2021-02-01 06:50:50|4443.6|4437.6|4442.8|4436.8|4443.6|4437.6|4442.8|4436.8|0
1612162260000|2021-02-01 06:51:00|4442.3|4436.3|4442.8|4436.8|4442.8|4436.8|4441.8|4435.8|1
1612162270000|2021-02-01 06:51:10|4442.1|4436.1|4441.8|4435.8|4442.8|4436.8|4441.8|4435.8|1
1612162280000|2021-02-01 06:51:20|4442.1|4436.1|4441.8|4435.8|4442.3|4436.3|4440.8|4434.8|0
1612162290000|2021-02-01 06:51:30|4442.1|4436.1|4441.8|4435.8|4442.3|4436.3|4441.8|4435.8|1
1612162320000|2021-02-01 06:52:00|4441.5|4435.5|4441.3|4435.3|4441.5|4435.5|4440.8|4434.8|0
1612162340000|2021-02-01 06:52:20|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|1
1612162350000|2021-02-01 06:52:30|4441.3|4435.3|4440.8|4434.8|4441.3|4435.3|4440.8|4434.8|4
1612162360000|2021-02-01 06:52:40|4441|4435|4441.5|4435.5|4441.5|4435.5|4441|4435|0
1612162370000|2021-02-01 06:52:50|4441.1|4435.1|4441.3|4435.3|4441.5|4435.5|4441.1|4435.1|0
1612162380000|2021-02-01 06:53:00|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|2
1612162410000|2021-02-01 06:53:30|4440.5|4434.5|4439.8|4433.8|4440.8|4434.8|4439.8|4433.8|0
1612162430000|2021-02-01 06:53:50|4440|4434|4440|4434|4440|4434|4439.8|4433.8|0
1612162440000|2021-02-01 06:54:00|4439.8|4433.8|4438.3|4432.3|4439.8|4433.8|4438.3|4432.3|1
1612162470000|2021-02-01 06:54:30|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1612162480000|2021-02-01 06:54:40|4437.8|4431.8|4438|4432|4438|4432|4437.8|4431.8|4
1612162490000|2021-02-01 06:54:50|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1612162500000|2021-02-01 06:55:00|4437.8|4431.8|4439|4433|4439|4433|4437.8|4431.8|1
1612162510000|2021-02-01 06:55:10|4438.8|4432.8|4438.1|4432.1|4438.8|4432.8|4438.1|4432.1|0
1612162520000|2021-02-01 06:55:20|4437.8|4431.8|4437.5|4431.5|4438|4432|4437.5|4431.5|0
1612162530000|2021-02-01 06:55:30|4437.1|4431.1|4436.8|4430.8|4437.1|4431.1|4436.8|4430.8|2
1612162540000|2021-02-01 06:55:40|4437|4431|4436.8|4430.8|4437|4431|4436.8|4430.8|0
1612162550000|2021-02-01 06:55:50|4436.5|4430.5|4437.1|4431.1|4437.5|4431.5|4436.5|4430.5|1
1612162560000|2021-02-01 06:56:00|4437|4431|4435.5|4429.5|4437.1|4431.1|4435.3|4429.3|2
1612162570000|2021-02-01 06:56:10|4435.1|4429.1|4435.8|4429.8|4435.8|4429.8|4435.1|4429.1|0
1612162580000|2021-02-01 06:56:20|4435.5|4429.5|4435.8|4429.8|4435.8|4429.8|4435.1|4429.1|0
1612162600000|2021-02-01 06:56:40|4435.6|4429.6|4435.1|4429.1|4435.6|4429.6|4435.1|4429.1|0
1612162620000|2021-02-01 06:57:00|4434.8|4428.8|4433.8|4427.8|4434.8|4428.8|4433.8|4427.8|2
1612162630000|2021-02-01 06:57:10|4433.6|4427.6|4433.5|4427.5|4433.6|4427.6|4433.5|4427.5|0
1612162640000|2021-02-01 06:57:20|4433.1|4427.1|4432.5|4426.5|4433.1|4427.1|4432.3|4426.3|6
1612162650000|2021-02-01 06:57:30|4432.8|4426.8|4433.5|4427.5|4433.5|4427.5|4432.5|4426.5|2
1612162680000|2021-02-01 06:58:00|4433.1|4427.1|4433.5|4427.5|4434|4428|4433.1|4427.1|1
1612162690000|2021-02-01 06:58:10|4433.8|4427.8|4434.5|4428.5|4434.5|4428.5|4433.8|4427.8|2
1612162710000|2021-02-01 06:58:30|4434.1|4428.1|4434.5|4428.5|4434.8|4428.8|4434.1|4428.1|1
1612162720000|2021-02-01 06:58:40|4435|4429|4435|4429|4435|4429|4435|4429|0
1612162730000|2021-02-01 06:58:50|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612162740000|2021-02-01 06:59:00|4436.3|4430.3|4436.5|4430.5|4436.5|4430.5|4436.3|4430.3|3
1612162780000|2021-02-01 06:59:40|4436.6|4430.6|4436.5|4430.5|4437.1|4431.1|4436|4430|2
1612162790000|2021-02-01 06:59:50|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1612162800000|2021-02-01 07:00:00|4435.5|4429.5|4436.1|4430.1|4436.1|4430.1|4435.5|4429.5|1
1612162810000|2021-02-01 07:00:10|4435.8|4429.8|4436.5|4430.5|4436.5|4430.5|4435.6|4429.6|1
1612162820000|2021-02-01 07:00:20|4438|4432|4437.5|4431.5|4438|4432|4437.3|4431.3|3
1612162830000|2021-02-01 07:00:30|4437.1|4431.1|4437.5|4431.5|4437.5|4431.5|4436.5|4430.5|0
1612162850000|2021-02-01 07:00:50|4437.3|4431.3|4436.3|4430.3|4437.3|4431.3|4436.3|4430.3|1
1612162860000|2021-02-01 07:01:00|4436.5|4430.5|4436.5|4430.5|4436.8|4430.8|4436.5|4430.5|2
1612162890000|2021-02-01 07:01:30|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|1
1612162900000|2021-02-01 07:01:40|4435.5|4429.5|4436.5|4430.5|4436.5|4430.5|4435.5|4429.5|0
1612162910000|2021-02-01 07:01:50|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612162920000|2021-02-01 07:02:00|4437.1|4431.1|4437.3|4431.3|4437.3|4431.3|4436.8|4430.8|2
1612162930000|2021-02-01 07:02:10|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|1
1612162980000|2021-02-01 07:03:00|4434.5|4428.5|4434.6|4428.6|4434.6|4428.6|4434.5|4428.5|1
1612162990000|2021-02-01 07:03:10|4434.1|4428.1|4433.5|4427.5|4434.1|4428.1|4433.5|4427.5|3
1612163020000|2021-02-01 07:03:40|4433.1|4427.1|4433|4427|4433.5|4427.5|4433|4427|1
1612163030000|2021-02-01 07:03:50|4433.1|4427.1|4433.8|4427.8|4433.8|4427.8|4433.1|4427.1|1
1612163040000|2021-02-01 07:04:00|4434.1|4428.1|4433.5|4427.5|4434.1|4428.1|4433.5|4427.5|1
1612163070000|2021-02-01 07:04:30|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|1
1612163090000|2021-02-01 07:04:50|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1612163130000|2021-02-01 07:05:30|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1612163160000|2021-02-01 07:06:00|4434.8|4428.8|4435|4429|4435|4429|4434.8|4428.8|0
1612163170000|2021-02-01 07:06:10|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612163190000|2021-02-01 07:06:30|4434.5|4428.5|4433.5|4427.5|4434.5|4428.5|4433.5|4427.5|2
1612163220000|2021-02-01 07:07:00|4432.8|4426.8|4431.1|4425.1|4432.8|4426.8|4431.1|4425.1|1
1612163230000|2021-02-01 07:07:10|4431|4425|4431.3|4425.3|4431.3|4425.3|4431|4425|1
1612163240000|2021-02-01 07:07:20|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1612163250000|2021-02-01 07:07:30|4432.1|4426.1|4432.3|4426.3|4432.3|4426.3|4432.1|4426.1|0
1612163260000|2021-02-01 07:07:40|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|1
1612163270000|2021-02-01 07:07:50|4431.3|4425.3|4430.8|4424.8|4431.5|4425.5|4430.8|4424.8|1
1612163280000|2021-02-01 07:08:00|4431.1|4425.1|4430.8|4424.8|4431.5|4425.5|4430.5|4424.5|1
1612163290000|2021-02-01 07:08:10|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|1
1612163310000|2021-02-01 07:08:30|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|1
1612163320000|2021-02-01 07:08:40|4431.3|4425.3|4430.3|4424.3|4431.3|4425.3|4430.3|4424.3|0
1612163330000|2021-02-01 07:08:50|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1612163340000|2021-02-01 07:09:00|4430.8|4424.8|4431|4425|4431|4425|4430.8|4424.8|0
1612163350000|2021-02-01 07:09:10|4430.8|4424.8|4429.8|4423.8|4430.8|4424.8|4429.8|4423.8|5
1612163370000|2021-02-01 07:09:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|2
1612163380000|2021-02-01 07:09:40|4430|4424|4430.3|4424.3|4430.3|4424.3|4429.8|4423.8|1
1612163400000|2021-02-01 07:10:00|4430.1|4424.1|4430.8|4424.8|4430.8|4424.8|4430.1|4424.1|0
1612163440000|2021-02-01 07:10:40|4430.3|4424.3|4430.5|4424.5|4430.5|4424.5|4430.3|4424.3|0
1612163450000|2021-02-01 07:10:50|4430.1|4424.1|4429.5|4423.5|4430.1|4424.1|4428.8|4422.8|3
1612163460000|2021-02-01 07:11:00|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|1
1612163470000|2021-02-01 07:11:10|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|1
1612163480000|2021-02-01 07:11:20|4430|4424|4431.5|4425.5|4431.5|4425.5|4429.8|4423.8|5
1612163490000|2021-02-01 07:11:30|4431.1|4425.1|4431.3|4425.3|4431.3|4425.3|4431.1|4425.1|0
1612163500000|2021-02-01 07:11:40|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1612163520000|2021-02-01 07:12:00|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612163530000|2021-02-01 07:12:10|4432.8|4426.8|4432.1|4426.1|4432.8|4426.8|4432.1|4426.1|2
1612163540000|2021-02-01 07:12:20|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1612163570000|2021-02-01 07:12:50|4431.5|4425.5|4430.8|4424.8|4431.5|4425.5|4430.8|4424.8|1
1612163580000|2021-02-01 07:13:00|||||||||1
1612163590000|2021-02-01 07:13:10|4430.5|4424.5|4430.3|4424.3|4430.5|4424.5|4430.1|4424.1|0
1612163610000|2021-02-01 07:13:30|4430.1|4424.1|4430.1|4424.1|4430.6|4424.6|4430.1|4424.1|1
1612163640000|2021-02-01 07:14:00|4430.5|4424.5|4430.1|4424.1|4430.6|4424.6|4430.1|4424.1|1
1612163650000|2021-02-01 07:14:10|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1612163660000|2021-02-01 07:14:20|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1612163670000|2021-02-01 07:14:30|4430.3|4424.3|4430.1|4424.1|4430.3|4424.3|4430.1|4424.1|0
1612163700000|2021-02-01 07:15:00|4430.3|4424.3|4431.1|4425.1|4431.1|4425.1|4430.3|4424.3|0
1612163710000|2021-02-01 07:15:10|4430.3|4424.3|4430.1|4424.1|4430.3|4424.3|4430.1|4424.1|0
1612163730000|2021-02-01 07:15:30|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1612163740000|2021-02-01 07:15:40|4430.3|4424.3|4430.1|4424.1|4430.3|4424.3|4430.1|4424.1|2
1612163770000|2021-02-01 07:16:10|4431.1|4425.1|4431.8|4425.8|4431.8|4425.8|4431.1|4425.1|0
1612163780000|2021-02-01 07:16:20|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|2
1612163820000|2021-02-01 07:17:00|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1612163830000|2021-02-01 07:17:10|4432.3|4426.3|4432.1|4426.1|4432.3|4426.3|4432.1|4426.1|5
1612163840000|2021-02-01 07:17:20|4432.6|4426.6|4433.1|4427.1|4433.1|4427.1|4432.6|4426.6|0
1612163850000|2021-02-01 07:17:30|4433.3|4427.3|4434.1|4428.1|4434.1|4428.1|4433.3|4427.3|0
1612163880000|2021-02-01 07:18:00|4432.5|4426.5|4432.1|4426.1|4432.5|4426.5|4432.1|4426.1|5
1612163910000|2021-02-01 07:18:30|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|1
1612163920000|2021-02-01 07:18:40|4432.8|4426.8|4435.1|4429.1|4435.1|4429.1|4432.8|4426.8|2
1612163930000|2021-02-01 07:18:50|4435.5|4429.5|4434.5|4428.5|4435.5|4429.5|4434|4428|15
1612163940000|2021-02-01 07:19:00|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612163950000|2021-02-01 07:19:10|4433.8|4427.8|4432.1|4426.1|4433.8|4427.8|4432.1|4426.1|3
1612163990000|2021-02-01 07:19:50|4432.8|4426.8|4432.5|4426.5|4432.8|4426.8|4432.5|4426.5|0
1612164000000|2021-02-01 07:20:00|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1612164030000|2021-02-01 07:20:30|||||||||1
1612164040000|2021-02-01 07:20:40|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|2
1612164050000|2021-02-01 07:20:50|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|0
1612164060000|2021-02-01 07:21:00|4433.3|4427.3|4433.6|4427.6|4433.6|4427.6|4433.1|4427.1|3
1612164070000|2021-02-01 07:21:10|4433.3|4427.3|4432.1|4426.1|4433.3|4427.3|4432.1|4426.1|0
1612164080000|2021-02-01 07:21:20|4432.5|4426.5|4432.6|4426.6|4432.6|4426.6|4432.3|4426.3|0
1612164090000|2021-02-01 07:21:30|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|2
1612164100000|2021-02-01 07:21:40|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1612164110000|2021-02-01 07:21:50|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|1
1612164120000|2021-02-01 07:22:00|4432.6|4426.6|4432.8|4426.8|4432.8|4426.8|4432.6|4426.6|2
1612164130000|2021-02-01 07:22:10|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|2
1612164140000|2021-02-01 07:22:20|4433.3|4427.3|4433.6|4427.6|4433.6|4427.6|4433.1|4427.1|0
1612164150000|2021-02-01 07:22:30|4433.1|4427.1|4433.6|4427.6|4433.6|4427.6|4433.1|4427.1|1
1612164160000|2021-02-01 07:22:40|||||||||1
1612164170000|2021-02-01 07:22:50|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1612164190000|2021-02-01 07:23:10|4432.8|4426.8|4433.1|4427.1|4433.1|4427.1|4432.8|4426.8|4
1612164210000|2021-02-01 07:23:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1612164240000|2021-02-01 07:24:00|4432.3|4426.3|4434.3|4428.3|4434.3|4428.3|4432.3|4426.3|5
1612164250000|2021-02-01 07:24:10|4434.1|4428.1|4433.8|4427.8|4434.1|4428.1|4433.8|4427.8|1
1612164260000|2021-02-01 07:24:20|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1612164280000|2021-02-01 07:24:40|4433.3|4427.3|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|0
1612164290000|2021-02-01 07:24:50|4433.8|4427.8|4435.8|4429.8|4435.8|4429.8|4433.8|4427.8|11
1612164300000|2021-02-01 07:25:00|4436.6|4430.6|4438.1|4432.1|4438.3|4432.3|4436.6|4430.6|5
1612164330000|2021-02-01 07:25:30|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1612164340000|2021-02-01 07:25:40|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612164350000|2021-02-01 07:25:50|4438.1|4432.1|4439.1|4433.1|4439.1|4433.1|4438.1|4432.1|6
1612164370000|2021-02-01 07:26:10|4438.8|4432.8|4441|4435|4441|4435|4438.8|4432.8|5
1612164380000|2021-02-01 07:26:20|4441.4|4435.4|4440.6|4434.6|4441.4|4435.4|4440.6|4434.6|6
1612164390000|2021-02-01 07:26:30|4440.8|4434.8|4439.6|4433.6|4440.8|4434.8|4439.6|4433.6|1
1612164400000|2021-02-01 07:26:40|4440.1|4434.1|4439.1|4433.1|4440.1|4434.1|4438.9|4432.9|3
1612164410000|2021-02-01 07:26:50|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1612164420000|2021-02-01 07:27:00|4440.3|4434.3|4440|4434|4441.1|4435.1|4439.5|4433.5|9
1612164430000|2021-02-01 07:27:10|4440.1|4434.1|4440.8|4434.8|4440.8|4434.8|4440.1|4434.1|15
1612164440000|2021-02-01 07:27:20|4440.5|4434.5|4439.5|4433.5|4440.5|4434.5|4439.5|4433.5|1
1612164450000|2021-02-01 07:27:30|4440|4434|4439.1|4433.1|4440.1|4434.1|4439.1|4433.1|2
1612164460000|2021-02-01 07:27:40|4438.5|4432.5|4438.8|4432.8|4438.8|4432.8|4438.5|4432.5|2
1612164470000|2021-02-01 07:27:50|4438.1|4432.1|4438|4432|4438.5|4432.5|4438|4432|0
1612164480000|2021-02-01 07:28:00|4438.3|4432.3|4438|4432|4438.3|4432.3|4438|4432|1
1612164490000|2021-02-01 07:28:10|4437.6|4431.6|4438.8|4432.8|4438.8|4432.8|4437|4431|26
1612164510000|2021-02-01 07:28:30|||||||||2
1612164530000|2021-02-01 07:28:50|4437.1|4431.1|4436.8|4430.8|4437.1|4431.1|4436.8|4430.8|2
1612164540000|2021-02-01 07:29:00|4437|4431|4437|4431|4437|4431|4437|4431|1
1612164550000|2021-02-01 07:29:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1612164570000|2021-02-01 07:29:30|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612164580000|2021-02-01 07:29:40|4437.1|4431.1|4436.5|4430.5|4437.1|4431.1|4436.5|4430.5|0
1612164590000|2021-02-01 07:29:50|4436.6|4430.6|4437|4431|4437.1|4431.1|4436.6|4430.6|1
1612164600000|2021-02-01 07:30:00|4437.1|4431.1|4437|4431|4437.1|4431.1|4436.8|4430.8|3
1612164610000|2021-02-01 07:30:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1612164630000|2021-02-01 07:30:30|4437.8|4431.8|4439.1|4433.1|4439.1|4433.1|4437.8|4431.8|8
1612164640000|2021-02-01 07:30:40|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1612164660000|2021-02-01 07:31:00|4439.8|4433.8|4440.1|4434.1|4440.5|4434.5|4439.1|4433.1|7
1612164670000|2021-02-01 07:31:10|4438.8|4432.8|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|10
1612164680000|2021-02-01 07:31:20|4439.1|4433.1|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|0
1612164690000|2021-02-01 07:31:30|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|0
1612164700000|2021-02-01 07:31:40|4438.8|4432.8|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|0
1612164710000|2021-02-01 07:31:50|4439.8|4433.8|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|5
1612164720000|2021-02-01 07:32:00|4440.5|4434.5|4439.8|4433.8|4440.5|4434.5|4439.3|4433.3|1
1612164730000|2021-02-01 07:32:10|4439.5|4433.5|4439.1|4433.1|4439.5|4433.5|4439.1|4433.1|0
1612164760000|2021-02-01 07:32:40|4440.1|4434.1|4438.5|4432.5|4440.1|4434.1|4438.5|4432.5|2
1612164770000|2021-02-01 07:32:50|4438.8|4432.8|4440|4434|4440|4434|4438.8|4432.8|0
1612164780000|2021-02-01 07:33:00|4439.8|4433.8|4439.5|4433.5|4439.8|4433.8|4439.5|4433.5|0
1612164790000|2021-02-01 07:33:10|4439|4433|4438.5|4432.5|4439.1|4433.1|4438.5|4432.5|2
1612164800000|2021-02-01 07:33:20|4438.3|4432.3|4437.8|4431.8|4438.3|4432.3|4437.8|4431.8|2
1612164810000|2021-02-01 07:33:30|4437.5|4431.5|4437.1|4431.1|4437.5|4431.5|4437.1|4431.1|0
1612164820000|2021-02-01 07:33:40|4436.8|4430.8|4436.1|4430.1|4436.8|4430.8|4435.8|4429.8|0
1612164830000|2021-02-01 07:33:50|4435.5|4429.5|4435.1|4429.1|4435.5|4429.5|4435.1|4429.1|1
1612164840000|2021-02-01 07:34:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612164850000|2021-02-01 07:34:10|4435.8|4429.8|4436.5|4430.5|4436.5|4430.5|4435.8|4429.8|4
1612164860000|2021-02-01 07:34:20|4436.6|4430.6|4436.8|4430.8|4437|4431|4436.6|4430.6|1
1612164870000|2021-02-01 07:34:30|4436.1|4430.1|4437|4431|4437|4431|4436|4430|0
1612164880000|2021-02-01 07:34:40|4437.1|4431.1|4438.1|4432.1|4438.1|4432.1|4437.1|4431.1|3
1612164890000|2021-02-01 07:34:50|4438|4432|4437|4431|4438|4432|4437|4431|1
1612164900000|2021-02-01 07:35:00|4437.3|4431.3|4437|4431|4437.8|4431.8|4437|4431|1
1612164910000|2021-02-01 07:35:10|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612164920000|2021-02-01 07:35:20|4436.5|4430.5|4436.8|4430.8|4436.8|4430.8|4436.5|4430.5|0
1612164940000|2021-02-01 07:35:40|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1612164950000|2021-02-01 07:35:50|4438|4432|4436.8|4430.8|4438|4432|4436.8|4430.8|0
1612164960000|2021-02-01 07:36:00|4437.1|4431.1|4437.3|4431.3|4437.3|4431.3|4437.1|4431.1|0
1612164990000|2021-02-01 07:36:30|4438|4432|4438|4432|4438.3|4432.3|4437.8|4431.8|2
1612165000000|2021-02-01 07:36:40|4438.3|4432.3|4439|4433|4439|4433|4438.3|4432.3|0
1612165010000|2021-02-01 07:36:50|4439.3|4433.3|4439|4433|4439.3|4433.3|4439|4433|0
1612165020000|2021-02-01 07:37:00|4439.1|4433.1|4437.5|4431.5|4439.5|4433.5|4437.5|4431.5|2
1612165030000|2021-02-01 07:37:10|4437.1|4431.1|4434.5|4428.5|4437.1|4431.1|4434.5|4428.5|7
1612165040000|2021-02-01 07:37:20|4435|4429|4435|4429|4435|4429|4435|4429|1
1612165050000|2021-02-01 07:37:30|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612165070000|2021-02-01 07:37:50|4436|4430|4436|4430|4436|4430|4436|4430|1
1612165100000|2021-02-01 07:38:20|4435.8|4429.8|4434.8|4428.8|4435.8|4429.8|4434.8|4428.8|0
1612165110000|2021-02-01 07:38:30|4435|4429|4435|4429|4435|4429|4435|4429|0
1612165120000|2021-02-01 07:38:40|4434.6|4428.6|4434.1|4428.1|4434.6|4428.6|4434|4428|0
1612165130000|2021-02-01 07:38:50|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.8|4428.8|3
1612165140000|2021-02-01 07:39:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612165150000|2021-02-01 07:39:10|4434.5|4428.5|4435.3|4429.3|4435.3|4429.3|4434.5|4428.5|6
1612165170000|2021-02-01 07:39:30|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612165180000|2021-02-01 07:39:40|4435.6|4429.6|4436.3|4430.3|4436.3|4430.3|4435.6|4429.6|2
1612165190000|2021-02-01 07:39:50|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|0
1612165200000|2021-02-01 07:40:00|4436|4430|4435.8|4429.8|4436.8|4430.8|4435.8|4429.8|3
1612165220000|2021-02-01 07:40:20|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612165230000|2021-02-01 07:40:30|4435.6|4429.6|4435.5|4429.5|4435.6|4429.6|4435.5|4429.5|0
1612165240000|2021-02-01 07:40:40|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1612165250000|2021-02-01 07:40:50|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1612165260000|2021-02-01 07:41:00|4436|4430|4436.1|4430.1|4436.1|4430.1|4436|4430|0
1612165270000|2021-02-01 07:41:10|4435.8|4429.8|4437.1|4431.1|4437.1|4431.1|4435.8|4429.8|2
1612165280000|2021-02-01 07:41:20|4436.8|4430.8|4436.5|4430.5|4436.8|4430.8|4436.1|4430.1|0
1612165290000|2021-02-01 07:41:30|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1612165300000|2021-02-01 07:41:40|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612165320000|2021-02-01 07:42:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1612165340000|2021-02-01 07:42:20|4437.5|4431.5|4438.1|4432.1|4438.1|4432.1|4437.5|4431.5|0
1612165350000|2021-02-01 07:42:30|4438.5|4432.5|4438.1|4432.1|4438.5|4432.5|4438.1|4432.1|0
1612165360000|2021-02-01 07:42:40|4438.5|4432.5|4438.6|4432.6|4438.6|4432.6|4438.5|4432.5|0
1612165380000|2021-02-01 07:43:00|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612165390000|2021-02-01 07:43:10|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1612165400000|2021-02-01 07:43:20|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1612165410000|2021-02-01 07:43:30|4438.4|4432.4|4438.1|4432.1|4438.4|4432.4|4438.1|4432.1|0
1612165450000|2021-02-01 07:44:10|4437.6|4431.6|4437.8|4431.8|4437.8|4431.8|4436.8|4430.8|1
1612165460000|2021-02-01 07:44:20|4437.3|4431.3|4437.6|4431.6|4437.6|4431.6|4437.3|4431.3|1
1612165470000|2021-02-01 07:44:30|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1612165490000|2021-02-01 07:44:50|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1612165500000|2021-02-01 07:45:00|4438.4|4432.4|4438.1|4432.1|4438.8|4432.8|4438.1|4432.1|1
1612165510000|2021-02-01 07:45:10|4437.6|4431.6|4438.6|4432.6|4438.6|4432.6|4436.8|4430.8|11
1612165520000|2021-02-01 07:45:20|||||||||3
1612165530000|2021-02-01 07:45:30|4438.1|4432.1|4437.8|4431.8|4438.1|4432.1|4437.8|4431.8|0
1612165540000|2021-02-01 07:45:40|4438.1|4432.1|4439.1|4433.1|4439.1|4433.1|4438.1|4432.1|1
1612165570000|2021-02-01 07:46:10|4438.8|4432.8|4439.1|4433.1|4439.1|4433.1|4438.8|4432.8|0
1612165580000|2021-02-01 07:46:20|||||||||1
1612165590000|2021-02-01 07:46:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612165600000|2021-02-01 07:46:40|4439.1|4433.1|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|0
1612165610000|2021-02-01 07:46:50|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|0
1612165620000|2021-02-01 07:47:00|4439.8|4433.8|4440.1|4434.1|4440.1|4434.1|4439.8|4433.8|0
1612165670000|2021-02-01 07:47:50|4439.8|4433.8|4439.6|4433.6|4439.8|4433.8|4439.6|4433.6|0
1612165680000|2021-02-01 07:48:00|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|0
1612165700000|2021-02-01 07:48:20|4440.6|4434.6|4440.6|4434.6|4440.8|4434.8|4440.6|4434.6|3
1612165710000|2021-02-01 07:48:30|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|1
1612165720000|2021-02-01 07:48:40|4440.1|4434.1|4438.8|4432.8|4440.1|4434.1|4438.8|4432.8|1
1612165730000|2021-02-01 07:48:50|4439.4|4433.4|4440.1|4434.1|4440.1|4434.1|4439.3|4433.3|2
1612165740000|2021-02-01 07:49:00|||||||||1
1612165790000|2021-02-01 07:49:50|4439.8|4433.8|4439.1|4433.1|4439.8|4433.8|4439.1|4433.1|1
1612165800000|2021-02-01 07:50:00|4438.6|4432.6|4439.1|4433.1|4439.6|4433.6|4438.6|4432.6|11
1612165810000|2021-02-01 07:50:10|4438.4|4432.4|4438.1|4432.1|4438.4|4432.4|4438.1|4432.1|1
1612165850000|2021-02-01 07:50:50|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1612165860000|2021-02-01 07:51:00|4439.4|4433.4|4439.1|4433.1|4439.4|4433.4|4439.1|4433.1|9
1612165880000|2021-02-01 07:51:20|4439.4|4433.4|4440.3|4434.3|4440.3|4434.3|4439.4|4433.4|4
1612165890000|2021-02-01 07:51:30|4440.1|4434.1|4441.1|4435.1|4441.1|4435.1|4440.1|4434.1|0
1612165910000|2021-02-01 07:51:50|4440.6|4434.6|4439.6|4433.6|4440.6|4434.6|4439.6|4433.6|0
1612165920000|2021-02-01 07:52:00|4439.1|4433.1|4440.9|4434.9|4440.9|4434.9|4439.1|4433.1|33
1612165930000|2021-02-01 07:52:10|4441.1|4435.1|4441.1|4435.1|4441.4|4435.4|4441.1|4435.1|2
1612165980000|2021-02-01 07:53:00|4441.3|4435.3|4441.1|4435.1|4441.3|4435.3|4441.1|4435.1|0
1612165990000|2021-02-01 07:53:10|4441.4|4435.4|4441.1|4435.1|4441.4|4435.4|4441.1|4435.1|1
1612166030000|2021-02-01 07:53:50|4441.4|4435.4|4441.1|4435.1|4441.6|4435.6|4441.1|4435.1|0
1612166040000|2021-02-01 07:54:00|4441.4|4435.4|4441.6|4435.6|4441.6|4435.6|4441.4|4435.4|14
1612166050000|2021-02-01 07:54:10|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|0
1612166060000|2021-02-01 07:54:20|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|7
1612166070000|2021-02-01 07:54:30|||||||||1
1612166100000|2021-02-01 07:55:00|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|1
1612166130000|2021-02-01 07:55:30|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612166140000|2021-02-01 07:55:40|4439.4|4433.4|4441.4|4435.4|4441.4|4435.4|4439.1|4433.1|6
1612166150000|2021-02-01 07:55:50|4440.1|4434.1|4441.1|4435.1|4441.1|4435.1|4440.1|4434.1|13
1612166160000|2021-02-01 07:56:00|4440.9|4434.9|4441.1|4435.1|4441.1|4435.1|4440.9|4434.9|0
1612166190000|2021-02-01 07:56:30|4441.4|4435.4|4441.1|4435.1|4441.4|4435.4|4441.1|4435.1|1
1612166220000|2021-02-01 07:57:00|4441.4|4435.4|4441.1|4435.1|4441.4|4435.4|4441.1|4435.1|0
1612166230000|2021-02-01 07:57:10|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.4|4435.4|0
1612166250000|2021-02-01 07:57:30|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1612166260000|2021-02-01 07:57:40|4440.1|4434.1|4439.1|4433.1|4440.1|4434.1|4439.1|4433.1|2
1612166270000|2021-02-01 07:57:50|4439.6|4433.6|4440.1|4434.1|4440.6|4434.6|4439.6|4433.6|0
1612166340000|2021-02-01 07:59:00|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|2
1612166350000|2021-02-01 07:59:10|4438.1|4432.1|4440.3|4434.3|4440.3|4434.3|4438.1|4432.1|16
1612166360000|2021-02-01 07:59:20|4439.8|4433.8|4439.1|4433.1|4439.8|4433.8|4439.1|4433.1|3
1612166370000|2021-02-01 07:59:30|4439.4|4433.4|4440.9|4434.9|4440.9|4434.9|4439.1|4433.1|2
1612166400000|2021-02-01 08:00:00|4440.8|4434.8|4435.9|4429.9|4440.8|4434.8|4435.8|4429.8|3
1612166410000|2021-02-01 08:00:10|4435.8|4429.8|4435.1|4429.1|4436.4|4430.4|4434.8|4428.8|3
1612166420000|2021-02-01 08:00:20|4435.3|4429.3|4434.9|4428.9|4435.9|4429.9|4434.9|4428.9|1
1612166430000|2021-02-01 08:00:30|4433.9|4427.9|4434.4|4428.4|4434.4|4428.4|4433.1|4427.1|2
1612166440000|2021-02-01 08:00:40|4435.1|4429.1|4435.4|4429.4|4435.4|4429.4|4434.4|4428.4|3
1612166450000|2021-02-01 08:00:50|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4434.9|4428.9|1
1612166460000|2021-02-01 08:01:00|4436.1|4430.1|4435.9|4429.9|4436.1|4430.1|4434.1|4428.1|3
1612166470000|2021-02-01 08:01:10|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.1|4429.1|1
1612166480000|2021-02-01 08:01:20|4435.9|4429.9|4435.4|4429.4|4436.1|4430.1|4435.4|4429.4|2
1612166490000|2021-02-01 08:01:30|4435.8|4429.8|4435.1|4429.1|4435.9|4429.9|4434.9|4428.9|1
1612166510000|2021-02-01 08:01:50|4436.1|4430.1|4436.1|4430.1|4436.4|4430.4|4436.1|4430.1|1
1612166520000|2021-02-01 08:02:00|4436.4|4430.4|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|4
1612166530000|2021-02-01 08:02:10|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1612166540000|2021-02-01 08:02:20|4436.4|4430.4|4439.1|4433.1|4439.4|4433.4|4436.4|4430.4|1
1612166550000|2021-02-01 08:02:30|4439.4|4433.4|4439.1|4433.1|4440.6|4434.6|4439.1|4433.1|4
1612166560000|2021-02-01 08:02:40|4438.9|4432.9|4439.1|4433.1|4439.1|4433.1|4438.1|4432.1|0
1612166570000|2021-02-01 08:02:50|4438.6|4432.6|4438.1|4432.1|4438.6|4432.6|4438.1|4432.1|0
1612166580000|2021-02-01 08:03:00|4437.1|4431.1|4436.4|4430.4|4437.1|4431.1|4436.1|4430.1|2
1612166590000|2021-02-01 08:03:10|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|5
1612166600000|2021-02-01 08:03:20|4435.1|4429.1|4433.9|4427.9|4435.1|4429.1|4433.9|4427.9|1
1612166610000|2021-02-01 08:03:30|4434.1|4428.1|4434.1|4428.1|4434.4|4428.4|4434.1|4428.1|0
1612166620000|2021-02-01 08:03:40|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612166630000|2021-02-01 08:03:50|4435.9|4429.9|4435.8|4429.8|4435.9|4429.9|4435.8|4429.8|2
1612166640000|2021-02-01 08:04:00|4434.8|4428.8|4434.6|4428.6|4435.6|4429.6|4434.6|4428.6|1
1612166650000|2021-02-01 08:04:10|4434.3|4428.3|4436.8|4430.8|4436.8|4430.8|4434.3|4428.3|1
1612166660000|2021-02-01 08:04:20|4436.4|4430.4|4435.9|4429.9|4436.4|4430.4|4435.9|4429.9|0
1612166670000|2021-02-01 08:04:30|4436.1|4430.1|4435.9|4429.9|4436.1|4430.1|4435.9|4429.9|0
1612166690000|2021-02-01 08:04:50|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4435.4|4429.4|1
1612166700000|2021-02-01 08:05:00|4435.9|4429.9|4436.1|4430.1|4436.4|4430.4|4435.9|4429.9|0
1612166710000|2021-02-01 08:05:10|4435.9|4429.9|4434.9|4428.9|4435.9|4429.9|4434.8|4428.8|0
1612166720000|2021-02-01 08:05:20|4435.1|4429.1|4436.4|4430.4|4436.4|4430.4|4435.1|4429.1|1
1612166730000|2021-02-01 08:05:30|4436.1|4430.1|4436.4|4430.4|4436.4|4430.4|4436.1|4430.1|0
1612166740000|2021-02-01 08:05:40|4436.9|4430.9|4437.9|4431.9|4437.9|4431.9|4436.9|4430.9|3
1612166760000|2021-02-01 08:06:00|4437.8|4431.8|4437.9|4431.9|4437.9|4431.9|4436.8|4430.8|2
1612166770000|2021-02-01 08:06:10|4437.8|4431.8|4437.8|4431.8|4438.4|4432.4|4437.8|4431.8|0
1612166780000|2021-02-01 08:06:20|4438.1|4432.1|4438.8|4432.8|4438.8|4432.8|4437.8|4431.8|1
1612166790000|2021-02-01 08:06:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1612166800000|2021-02-01 08:06:40|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612166820000|2021-02-01 08:07:00|4439.3|4433.3|4438.8|4432.8|4439.3|4433.3|4438.8|4432.8|1
1612166830000|2021-02-01 08:07:10|4438.4|4432.4|4439.4|4433.4|4439.4|4433.4|4438.3|4432.3|0
1612166840000|2021-02-01 08:07:20|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.3|4432.3|2
1612166850000|2021-02-01 08:07:30|4439.1|4433.1|4439.9|4433.9|4440.3|4434.3|4438.9|4432.9|1
1612166860000|2021-02-01 08:07:40|4440.3|4434.3|4441.3|4435.3|4441.3|4435.3|4440.3|4434.3|1
1612166870000|2021-02-01 08:07:50|4441.4|4435.4|4441.3|4435.3|4441.4|4435.4|4441.3|4435.3|5
1612166880000|2021-02-01 08:08:00|4441.4|4435.4|4439.8|4433.8|4441.4|4435.4|4439.8|4433.8|5
1612166890000|2021-02-01 08:08:10|4440.1|4434.1|4439.8|4433.8|4440.3|4434.3|4439.8|4433.8|1
1612166900000|2021-02-01 08:08:20|4440.1|4434.1|4440.8|4434.8|4440.8|4434.8|4439.8|4433.8|3
1612166920000|2021-02-01 08:08:40|4441.1|4435.1|4445.4|4439.4|4445.4|4439.4|4441.1|4435.1|16
1612166930000|2021-02-01 08:08:50|4445.6|4439.6|4444.3|4438.3|4445.6|4439.6|4444.1|4438.1|6
1612166940000|2021-02-01 08:09:00|4444.4|4438.4|4443.4|4437.4|4444.4|4438.4|4442.3|4436.3|5
1612166960000|2021-02-01 08:09:20|4443.6|4437.6|4443.4|4437.4|4443.6|4437.6|4443.4|4437.4|0
1612166970000|2021-02-01 08:09:30|4443.6|4437.6|4443.4|4437.4|4444.1|4438.1|4443.4|4437.4|1
1612166980000|2021-02-01 08:09:40|4442.1|4436.1|4442.6|4436.6|4443.1|4437.1|4442.1|4436.1|1
1612166990000|2021-02-01 08:09:50|4442.8|4436.8|4441.8|4435.8|4442.8|4436.8|4441.6|4435.6|0
1612167000000|2021-02-01 08:10:00|4441.6|4435.6|4442.4|4436.4|4442.4|4436.4|4441.6|4435.6|8
1612167010000|2021-02-01 08:10:10|4442.8|4436.8|4443.4|4437.4|4444.1|4438.1|4442.8|4436.8|5
1612167020000|2021-02-01 08:10:20|4443.1|4437.1|4443.4|4437.4|4443.4|4437.4|4442.8|4436.8|1
1612167030000|2021-02-01 08:10:30|4442.8|4436.8|4443.1|4437.1|4443.1|4437.1|4442.8|4436.8|10
1612167040000|2021-02-01 08:10:40|4443.5|4437.5|4445.1|4439.1|4445.1|4439.1|4443.5|4437.5|4
1612167070000|2021-02-01 08:11:10|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|0
1612167080000|2021-02-01 08:11:20|4444.8|4438.8|4445.1|4439.1|4445.1|4439.1|4444.6|4438.6|2
1612167090000|2021-02-01 08:11:30|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|8
1612167100000|2021-02-01 08:11:40|4444.5|4438.5|4443.8|4437.8|4444.5|4438.5|4443.5|4437.5|52
1612167110000|2021-02-01 08:11:50|4441.8|4435.8|4442|4436|4442|4436|4441.5|4435.5|1
1612167120000|2021-02-01 08:12:00|4442.1|4436.1|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|2
1612167140000|2021-02-01 08:12:20|4442.8|4436.8|4444|4438|4444|4438|4442.8|4436.8|6
1612167150000|2021-02-01 08:12:30|4444.1|4438.1|4443.1|4437.1|4444.1|4438.1|4443.1|4437.1|1
1612167160000|2021-02-01 08:12:40|4442.1|4436.1|4442.6|4436.6|4442.6|4436.6|4441.8|4435.8|2
1612167170000|2021-02-01 08:12:50|4442.3|4436.3|4442.1|4436.1|4442.6|4436.6|4441.8|4435.8|2
1612167180000|2021-02-01 08:13:00|4441.8|4435.8|4444.5|4438.5|4444.6|4438.6|4441.8|4435.8|8
1612167190000|2021-02-01 08:13:10|4444.8|4438.8|4445.5|4439.5|4445.5|4439.5|4444.8|4438.8|7
1612167200000|2021-02-01 08:13:20|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4445.5|4439.5|8
1612167210000|2021-02-01 08:13:30|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|1
1612167220000|2021-02-01 08:13:40|4445.1|4439.1|4443.6|4437.6|4445.1|4439.1|4443.6|4437.6|1
1612167230000|2021-02-01 08:13:50|4443.8|4437.8|4445.5|4439.5|4445.5|4439.5|4443.8|4437.8|30
1612167240000|2021-02-01 08:14:00|4445.6|4439.6|4444.5|4438.5|4445.6|4439.6|4444.5|4438.5|1
1612167250000|2021-02-01 08:14:10|4444.8|4438.8|4444.5|4438.5|4444.8|4438.8|4444.5|4438.5|4
1612167260000|2021-02-01 08:14:20|4444.8|4438.8|4445.7|4439.7|4445.7|4439.7|4444.5|4438.5|6
1612167270000|2021-02-01 08:14:30|4446.2|4440.2|4444.3|4438.3|4446.2|4440.2|4444.2|4438.2|3
1612167280000|2021-02-01 08:14:40|4444.2|4438.2|4444.3|4438.3|4444.3|4438.3|4444.2|4438.2|1
1612167290000|2021-02-01 08:14:50|4443.8|4437.8|4443.5|4437.5|4443.8|4437.8|4443.3|4437.3|0
1612167300000|2021-02-01 08:15:00|4443.8|4437.8|4443.6|4437.6|4443.8|4437.8|4443.3|4437.3|1
1612167310000|2021-02-01 08:15:10|4444.3|4438.3|4443.8|4437.8|4444.5|4438.5|4443.5|4437.5|4
1612167320000|2021-02-01 08:15:20|4443.5|4437.5|4444.3|4438.3|4444.5|4438.5|4443.5|4437.5|1
1612167330000|2021-02-01 08:15:30|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|1
1612167340000|2021-02-01 08:15:40|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|0
1612167350000|2021-02-01 08:15:50|4445.8|4439.8|4444.8|4438.8|4445.8|4439.8|4444.3|4438.3|6
1612167360000|2021-02-01 08:16:00|4445.2|4439.2|4443.3|4437.3|4445.2|4439.2|4443.3|4437.3|2
1612167370000|2021-02-01 08:16:10|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1612167380000|2021-02-01 08:16:20|4443.3|4437.3|4443.3|4437.3|4443.5|4437.5|4442.8|4436.8|1
1612167390000|2021-02-01 08:16:30|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|1
1612167400000|2021-02-01 08:16:40|4443.3|4437.3|4443.5|4437.5|4443.5|4437.5|4443.3|4437.3|0
1612167410000|2021-02-01 08:16:50|4443.3|4437.3|4443.5|4437.5|4443.5|4437.5|4443.3|4437.3|0
1612167440000|2021-02-01 08:17:20|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|2
1612167460000|2021-02-01 08:17:40|4443.1|4437.1|4442.5|4436.5|4443.1|4437.1|4442.5|4436.5|1
1612167480000|2021-02-01 08:18:00|4441.5|4435.5|4441|4435|4441.5|4435.5|4441|4435|0
1612167490000|2021-02-01 08:18:10|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|0
1612167500000|2021-02-01 08:18:20|4441.3|4435.3|4439.5|4433.5|4441.8|4435.8|4439.5|4433.5|7
1612167510000|2021-02-01 08:18:30|4439.8|4433.8|4440.2|4434.2|4440.2|4434.2|4439.8|4433.8|2
1612167520000|2021-02-01 08:18:40|4439.8|4433.8|4440|4434|4440.5|4434.5|4439.8|4433.8|1
1612167530000|2021-02-01 08:18:50|4439.5|4433.5|4439.5|4433.5|4440.1|4434.1|4439.3|4433.3|0
1612167540000|2021-02-01 08:19:00|4439.1|4433.1|4440.3|4434.3|4440.8|4434.8|4438.8|4432.8|4
1612167550000|2021-02-01 08:19:10|4440.5|4434.5|4440.3|4434.3|4440.8|4434.8|4440.3|4434.3|0
1612167560000|2021-02-01 08:19:20|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1612167570000|2021-02-01 08:19:30|4440.3|4434.3|4440.5|4434.5|4440.5|4434.5|4440.3|4434.3|0
1612167580000|2021-02-01 08:19:40|4441.2|4435.2|4441.3|4435.3|4441.5|4435.5|4441.2|4435.2|2
1612167590000|2021-02-01 08:19:50|4441.5|4435.5|4441.8|4435.8|4441.8|4435.8|4441.5|4435.5|0
1612167600000|2021-02-01 08:20:00|4442|4436|4445.3|4439.3|4445.8|4439.8|4442|4436|10
1612167610000|2021-02-01 08:20:10|4445.7|4439.7|4444.2|4438.2|4445.7|4439.7|4444.2|4438.2|7
1612167620000|2021-02-01 08:20:20|4444.3|4438.3|4444.2|4438.2|4444.3|4438.3|4444.2|4438.2|0
1612167630000|2021-02-01 08:20:30|4443.2|4437.2|4443.7|4437.7|4443.7|4437.7|4443.2|4437.2|0
1612167640000|2021-02-01 08:20:40|4444|4438|4445.2|4439.2|4445.2|4439.2|4443.7|4437.7|1
1612167650000|2021-02-01 08:20:50|4445.5|4439.5|4444.7|4438.7|4445.5|4439.5|4444.7|4438.7|5
1612167660000|2021-02-01 08:21:00|4444.3|4438.3|4444.2|4438.2|4444.7|4438.7|4444.2|4438.2|0
1612167670000|2021-02-01 08:21:10|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1612167680000|2021-02-01 08:21:20|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|0
1612167690000|2021-02-01 08:21:30|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|1
1612167700000|2021-02-01 08:21:40|4443.8|4437.8|4444.1|4438.1|4444.5|4438.5|4443.8|4437.8|3
1612167710000|2021-02-01 08:21:50|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1612167720000|2021-02-01 08:22:00|4444.1|4438.1|4444.1|4438.1|4444.3|4438.3|4444.1|4438.1|1
1612167730000|2021-02-01 08:22:10|4444|4438|4443.3|4437.3|4444|4438|4443.3|4437.3|1
1612167760000|2021-02-01 08:22:40|4442.8|4436.8|4443.3|4437.3|4443.3|4437.3|4442.8|4436.8|2
1612167770000|2021-02-01 08:22:50|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|1
1612167780000|2021-02-01 08:23:00|4443.3|4437.3|4442.5|4436.5|4443.8|4437.8|4442.5|4436.5|2
1612167790000|2021-02-01 08:23:10|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1612167810000|2021-02-01 08:23:30|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|0
1612167820000|2021-02-01 08:23:40|4442.1|4436.1|4442.5|4436.5|4442.5|4436.5|4442.1|4436.1|1
1612167830000|2021-02-01 08:23:50|4442.8|4436.8|4443.3|4437.3|4443.3|4437.3|4442.8|4436.8|2
1612167840000|2021-02-01 08:24:00|4442.8|4436.8|4442.3|4436.3|4442.8|4436.8|4442.3|4436.3|1
1612167870000|2021-02-01 08:24:30|4441.3|4435.3|4440|4434|4441.5|4435.5|4439.3|4433.3|1
1612167880000|2021-02-01 08:24:40|4439.6|4433.6|4439.5|4433.5|4439.6|4433.6|4439.5|4433.5|0
1612167890000|2021-02-01 08:24:50|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1612167900000|2021-02-01 08:25:00|4439.5|4433.5|4439.3|4433.3|4439.5|4433.5|4439.3|4433.3|1
1612167910000|2021-02-01 08:25:10|4439.5|4433.5|4440.5|4434.5|4440.5|4434.5|4439.5|4433.5|5
1612167920000|2021-02-01 08:25:20|4441|4435|4440.6|4434.6|4441|4435|4440.5|4434.5|5
1612167940000|2021-02-01 08:25:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|1
1612167950000|2021-02-01 08:25:50|4439.5|4433.5|4439.6|4433.6|4439.6|4433.6|4439.5|4433.5|0
1612167970000|2021-02-01 08:26:10|4439.5|4433.5|4439.3|4433.3|4439.5|4433.5|4439.3|4433.3|2
1612167990000|2021-02-01 08:26:30|4439|4433|4440.3|4434.3|4440.8|4434.8|4439|4433|7
1612168000000|2021-02-01 08:26:40|4440.1|4434.1|4440.3|4434.3|4440.3|4434.3|4440.1|4434.1|0
1612168010000|2021-02-01 08:26:50|4439.3|4433.3|4440.3|4434.3|4440.3|4434.3|4439.3|4433.3|1
1612168020000|2021-02-01 08:27:00|4440.1|4434.1|4439.5|4433.5|4440.1|4434.1|4439.1|4433.1|3
1612168030000|2021-02-01 08:27:10|4438.5|4432.5|4437.5|4431.5|4438.5|4432.5|4437.5|4431.5|2
1612168050000|2021-02-01 08:27:30|4437.8|4431.8|4438.5|4432.5|4438.5|4432.5|4437.8|4431.8|2
1612168060000|2021-02-01 08:27:40|4438|4432|4438.5|4432.5|4438.5|4432.5|4438|4432|0
1612168070000|2021-02-01 08:27:50|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1612168080000|2021-02-01 08:28:00|4437.8|4431.8|4437.3|4431.3|4437.8|4431.8|4437.3|4431.3|3
1612168090000|2021-02-01 08:28:10|4436.1|4430.1|4436.8|4430.8|4436.8|4430.8|4436.1|4430.1|2
1612168100000|2021-02-01 08:28:20|4436.5|4430.5|4435.5|4429.5|4436.5|4430.5|4435|4429|4
1612168110000|2021-02-01 08:28:30|4436.1|4430.1|4437.3|4431.3|4437.5|4431.5|4436.1|4430.1|6
1612168120000|2021-02-01 08:28:40|4437.5|4431.5|4438.1|4432.1|4438.1|4432.1|4437.3|4431.3|0
1612168130000|2021-02-01 08:28:50|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|2
1612168140000|2021-02-01 08:29:00|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1612168150000|2021-02-01 08:29:10|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|1
1612168160000|2021-02-01 08:29:20|4438|4432|4437.5|4431.5|4438|4432|4437.5|4431.5|1
1612168170000|2021-02-01 08:29:30|4437.3|4431.3|4438.3|4432.3|4438.3|4432.3|4437.3|4431.3|6
1612168180000|2021-02-01 08:29:40|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|5
1612168190000|2021-02-01 08:29:50|4434|4428|4435.1|4429.1|4435.1|4429.1|4434|4428|7
1612168200000|2021-02-01 08:30:00|4434.3|4428.3|4433.3|4427.3|4435.1|4429.1|4433.3|4427.3|4
1612168210000|2021-02-01 08:30:10|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1612168230000|2021-02-01 08:30:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1612168240000|2021-02-01 08:30:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1612168250000|2021-02-01 08:30:50|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1612168260000|2021-02-01 08:31:00|4433.3|4427.3|4434.1|4428.1|4434.1|4428.1|4432.8|4426.8|4
1612168270000|2021-02-01 08:31:10|4434.3|4428.3|4435.1|4429.1|4435.1|4429.1|4434.3|4428.3|0
1612168300000|2021-02-01 08:31:40|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|1
1612168310000|2021-02-01 08:31:50|4434.6|4428.6|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|0
1612168320000|2021-02-01 08:32:00|4433.6|4427.6|4436.8|4430.8|4436.8|4430.8|4433.1|4427.1|15
1612168330000|2021-02-01 08:32:10|4437|4431|4437|4431|4437.3|4431.3|4436.8|4430.8|1
1612168340000|2021-02-01 08:32:20|4437.6|4431.6|4439.1|4433.1|4439.1|4433.1|4437.6|4431.6|1
1612168350000|2021-02-01 08:32:30|4440|4434|4439.1|4433.1|4440|4434|4439.1|4433.1|4
1612168360000|2021-02-01 08:32:40|4439|4433|4439|4433|4439|4433|4439|4433|0
1612168370000|2021-02-01 08:32:50|4438.8|4432.8|4439|4433|4439|4433|4438.5|4432.5|0
1612168380000|2021-02-01 08:33:00|4438.5|4432.5|4437.8|4431.8|4438.5|4432.5|4437|4431|6
1612168390000|2021-02-01 08:33:10|4438.1|4432.1|4438.8|4432.8|4439|4433|4438|4432|1
1612168410000|2021-02-01 08:33:30|4439.5|4433.5|4439.8|4433.8|4440|4434|4439.3|4433.3|0
1612168420000|2021-02-01 08:33:40|4440|4434|4441.8|4435.8|4441.8|4435.8|4440|4434|2
1612168430000|2021-02-01 08:33:50|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|1
1612168440000|2021-02-01 08:34:00|4441|4435|4441|4435|4441|4435|4441|4435|0
1612168460000|2021-02-01 08:34:20|4440|4434|4439|4433|4440|4434|4438.8|4432.8|5
1612168480000|2021-02-01 08:34:40|4439.3|4433.3|4439|4433|4440|4434|4438.8|4432.8|3
1612168490000|2021-02-01 08:34:50|4438.8|4432.8|4437.8|4431.8|4438.8|4432.8|4437.8|4431.8|0
1612168500000|2021-02-01 08:35:00|4438|4432|4438|4432|4438|4432|4438|4432|0
1612168520000|2021-02-01 08:35:20|4437.3|4431.3|4435.6|4429.6|4437.3|4431.3|4435.6|4429.6|3
1612168530000|2021-02-01 08:35:30|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|1
1612168540000|2021-02-01 08:35:40|4435.1|4429.1|4435|4429|4435.1|4429.1|4434.5|4428.5|5
1612168550000|2021-02-01 08:35:50|4434.8|4428.8|4434.8|4428.8|4435|4429|4434.8|4428.8|0
1612168560000|2021-02-01 08:36:00|4434|4428|4433.1|4427.1|4434|4428|4433|4427|3
1612168570000|2021-02-01 08:36:10|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|1
1612168580000|2021-02-01 08:36:20|4433|4427|4434.5|4428.5|4434.5|4428.5|4433|4427|0
1612168590000|2021-02-01 08:36:30|4434.8|4428.8|4435|4429|4435.1|4429.1|4434.8|4428.8|0
1612168600000|2021-02-01 08:36:40|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612168610000|2021-02-01 08:36:50|4434.3|4428.3|4435.1|4429.1|4435.1|4429.1|4434.1|4428.1|1
1612168620000|2021-02-01 08:37:00|4434.6|4428.6|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|2
1612168630000|2021-02-01 08:37:10|4435.8|4429.8|4435.8|4429.8|4436|4430|4435.8|4429.8|3
1612168640000|2021-02-01 08:37:20|4436|4430|4438|4432|4438|4432|4436|4430|3
1612168650000|2021-02-01 08:37:30|4438.5|4432.5|4438.1|4432.1|4438.5|4432.5|4438|4432|1
1612168660000|2021-02-01 08:37:40|4437|4431|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|2
1612168670000|2021-02-01 08:37:50|4436.8|4430.8|4436.1|4430.1|4436.8|4430.8|4436|4430|1
1612168680000|2021-02-01 08:38:00|4436.5|4430.5|4436.1|4430.1|4436.5|4430.5|4436.1|4430.1|0
1612168690000|2021-02-01 08:38:10|4435.6|4429.6|4436.5|4430.5|4436.5|4430.5|4435.6|4429.6|1
1612168700000|2021-02-01 08:38:20|4436.8|4430.8|4436.8|4430.8|4437|4431|4436.5|4430.5|4
1612168750000|2021-02-01 08:39:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|2
1612168790000|2021-02-01 08:39:50|4436.5|4430.5|4436|4430|4436.7|4430.7|4436|4430|1
1612168800000|2021-02-01 08:40:00|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1612168810000|2021-02-01 08:40:10|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612168820000|2021-02-01 08:40:20|4436.5|4430.5|4436|4430|4436.5|4430.5|4436|4430|1
1612168830000|2021-02-01 08:40:30|4436.3|4430.3|4436|4430|4436.5|4430.5|4435.8|4429.8|1
1612168840000|2021-02-01 08:40:40|4436.3|4430.3|4436|4430|4436.3|4430.3|4436|4430|0
1612168850000|2021-02-01 08:40:50|4432.5|4426.5|4433.1|4427.1|4433.1|4427.1|4432.5|4426.5|4
1612168860000|2021-02-01 08:41:00|4433|4427|4433|4427|4433|4427|4433|4427|0
1612168870000|2021-02-01 08:41:10|4432.6|4426.6|4433.1|4427.1|4433.1|4427.1|4432.5|4426.5|1
1612168880000|2021-02-01 08:41:20|4432.8|4426.8|4433|4427|4433.1|4427.1|4432.8|4426.8|2
1612168890000|2021-02-01 08:41:30|4432.8|4426.8|4432.8|4426.8|4433.5|4427.5|4432.8|4426.8|4
1612168900000|2021-02-01 08:41:40|4433|4427|4433|4427|4433|4427|4433|4427|1
1612168920000|2021-02-01 08:42:00|4432.5|4426.5|4434.8|4428.8|4435.8|4429.8|4432.5|4426.5|14
1612168930000|2021-02-01 08:42:10|4435|4429|4435|4429|4435.1|4429.1|4435|4429|0
1612168940000|2021-02-01 08:42:20|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612168950000|2021-02-01 08:42:30|4436.5|4430.5|4438.8|4432.8|4439|4433|4436.5|4430.5|4
1612168960000|2021-02-01 08:42:40|4439|4433|4438.8|4432.8|4439|4433|4438.5|4432.5|1
1612168970000|2021-02-01 08:42:50|4439.5|4433.5|4438.8|4432.8|4439.5|4433.5|4438.8|4432.8|3
1612168980000|2021-02-01 08:43:00|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1612168990000|2021-02-01 08:43:10|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|3
1612169000000|2021-02-01 08:43:20|4438|4432|4438.5|4432.5|4438.5|4432.5|4438|4432|0
1612169010000|2021-02-01 08:43:30|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4437.8|4431.8|1
1612169020000|2021-02-01 08:43:40|4438|4432|4437.8|4431.8|4438.5|4432.5|4437.8|4431.8|3
1612169030000|2021-02-01 08:43:50|4438|4432|4437.8|4431.8|4438|4432|4437.8|4431.8|0
1612169050000|2021-02-01 08:44:10|4436.5|4430.5|4436|4430|4436.5|4430.5|4435.8|4429.8|1
1612169060000|2021-02-01 08:44:20|4436.3|4430.3|4436|4430|4436.3|4430.3|4436|4430|0
1612169070000|2021-02-01 08:44:30|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|2
1612169080000|2021-02-01 08:44:40|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612169090000|2021-02-01 08:44:50|4437.1|4431.1|4436.8|4430.8|4437.1|4431.1|4436.5|4430.5|0
1612169100000|2021-02-01 08:45:00|4437.5|4431.5|4436.8|4430.8|4437.5|4431.5|4436.8|4430.8|0
1612169110000|2021-02-01 08:45:10|4436|4430|4435.8|4429.8|4436|4430|4435.8|4429.8|0
1612169120000|2021-02-01 08:45:20|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.8|4428.8|3
1612169130000|2021-02-01 08:45:30|4435|4429|4435.5|4429.5|4435.5|4429.5|4435|4429|1
1612169140000|2021-02-01 08:45:40|4435.8|4429.8|4435.8|4429.8|4436.8|4430.8|4435.8|4429.8|0
1612169170000|2021-02-01 08:46:10|4436.3|4430.3|4436.8|4430.8|4437|4431|4436.3|4430.3|0
1612169190000|2021-02-01 08:46:30|4437|4431|4437|4431|4437|4431|4437|4431|0
1612169210000|2021-02-01 08:46:50|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|2
1612169230000|2021-02-01 08:47:10|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|2
1612169240000|2021-02-01 08:47:20|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612169270000|2021-02-01 08:47:50|4439|4433|4438.8|4432.8|4439|4433|4438.8|4432.8|0
1612169280000|2021-02-01 08:48:00|4439|4433|4439.8|4433.8|4439.8|4433.8|4439|4433|4
1612169290000|2021-02-01 08:48:10|4439.1|4433.1|4439|4433|4439.1|4433.1|4439|4433|2
1612169300000|2021-02-01 08:48:20|4438.8|4432.8|4438.5|4432.5|4438.8|4432.8|4437.8|4431.8|0
1612169310000|2021-02-01 08:48:30|4438.1|4432.1|4438|4432|4438.1|4432.1|4438|4432|1
1612169320000|2021-02-01 08:48:40|4437.8|4431.8|4439.8|4433.8|4439.8|4433.8|4437.8|4431.8|3
1612169360000|2021-02-01 08:49:20|4440.1|4434.1|4439.8|4433.8|4440.5|4434.5|4439.8|4433.8|2
1612169370000|2021-02-01 08:49:30|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4438.8|4432.8|0
1612169380000|2021-02-01 08:49:40|4439.1|4433.1|4438.5|4432.5|4439.1|4433.1|4438.5|4432.5|1
1612169390000|2021-02-01 08:49:50|4438.1|4432.1|4438.5|4432.5|4438.5|4432.5|4438|4432|0
1612169400000|2021-02-01 08:50:00|4438.8|4432.8|4438.5|4432.5|4439.5|4433.5|4438.5|4432.5|7
1612169410000|2021-02-01 08:50:10|4439|4433|4439|4433|4439|4433|4438.8|4432.8|2
1612169420000|2021-02-01 08:50:20|4438.8|4432.8|4438.5|4432.5|4439|4433|4438|4432|8
1612169430000|2021-02-01 08:50:30|4438|4432|4439|4433|4439|4433|4438|4432|2
1612169440000|2021-02-01 08:50:40|4438.5|4432.5|4439|4433|4439|4433|4438.5|4432.5|1
1612169470000|2021-02-01 08:51:10|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1612169490000|2021-02-01 08:51:30|4437.5|4431.5|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|0
1612169510000|2021-02-01 08:51:50|4437.5|4431.5|4436.5|4430.5|4437.5|4431.5|4435.5|4429.5|3
1612169520000|2021-02-01 08:52:00|4435.8|4429.8|4435.8|4429.8|4436|4430|4435.8|4429.8|2
1612169530000|2021-02-01 08:52:10|4436|4430|4436|4430|4436|4430|4436|4430|0
1612169550000|2021-02-01 08:52:30|4435.8|4429.8|4435.5|4429.5|4435.8|4429.8|4435.5|4429.5|0
1612169560000|2021-02-01 08:52:40|4435.8|4429.8|4436.3|4430.3|4436.3|4430.3|4435.8|4429.8|0
1612169570000|2021-02-01 08:52:50|4435.8|4429.8|4436.5|4430.5|4436.5|4430.5|4435.8|4429.8|0
1612169580000|2021-02-01 08:53:00|4437.3|4431.3|4438.8|4432.8|4438.8|4432.8|4437.3|4431.3|5
1612169610000|2021-02-01 08:53:30|||||||||1
1612169620000|2021-02-01 08:53:40|4439.5|4433.5|4439|4433|4439.5|4433.5|4438.8|4432.8|1
1612169630000|2021-02-01 08:53:50|4439.5|4433.5|4440.5|4434.5|4440.5|4434.5|4439|4433|3
1612169640000|2021-02-01 08:54:00|4439|4433|4438.8|4432.8|4439|4433|4438.8|4432.8|6
1612169650000|2021-02-01 08:54:10|4439|4433|4439|4433|4439|4433|4439|4433|1
1612169670000|2021-02-01 08:54:30|4438.6|4432.6|4438|4432|4439|4433|4437.8|4431.8|2
1612169680000|2021-02-01 08:54:40|4438.1|4432.1|4438|4432|4438.1|4432.1|4438|4432|1
1612169690000|2021-02-01 08:54:50|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612169700000|2021-02-01 08:55:00|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612169710000|2021-02-01 08:55:10|4436|4430|4436|4430|4436|4430|4436|4430|1
1612169720000|2021-02-01 08:55:20|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612169730000|2021-02-01 08:55:30|4435.8|4429.8|4436.1|4430.1|4436.1|4430.1|4435.8|4429.8|1
1612169760000|2021-02-01 08:56:00|4436.5|4430.5|4436.1|4430.1|4436.5|4430.5|4436.1|4430.1|1
1612169800000|2021-02-01 08:56:40|4435.8|4429.8|4434.1|4428.1|4435.8|4429.8|4434.1|4428.1|4
1612169810000|2021-02-01 08:56:50|4434|4428|4433.1|4427.1|4434|4428|4433.1|4427.1|1
1612169820000|2021-02-01 08:57:00|4433|4427|4433.1|4427.1|4433.1|4427.1|4432.1|4426.1|1
1612169830000|2021-02-01 08:57:10|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612169840000|2021-02-01 08:57:20|4434.5|4428.5|4434.1|4428.1|4434.5|4428.5|4434.1|4428.1|1
1612169860000|2021-02-01 08:57:40|4433.8|4427.8|4432.3|4426.3|4433.8|4427.8|4432.3|4426.3|3
1612169870000|2021-02-01 08:57:50|4433.1|4427.1|4433.1|4427.1|4433.5|4427.5|4433.1|4427.1|3
1612169880000|2021-02-01 08:58:00|4434.5|4428.5|4435.8|4429.8|4436|4430|4434.5|4428.5|27
1612169890000|2021-02-01 08:58:10|4439.1|4433.1|4438.8|4432.8|4439.8|4433.8|4438.8|4432.8|18
1612169900000|2021-02-01 08:58:20|4438.6|4432.6|4438.5|4432.5|4438.6|4432.6|4438.5|4432.5|6
1612169910000|2021-02-01 08:58:30|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612169960000|2021-02-01 08:59:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|3
1612169970000|2021-02-01 08:59:30|||||||||1
1612169980000|2021-02-01 08:59:40|4438|4432|4437.8|4431.8|4438|4432|4437.8|4431.8|0
1612169990000|2021-02-01 08:59:50|4438|4432|4438|4432|4438|4432|4438|4432|0
1612170000000|2021-02-01 09:00:00|4437.8|4431.8|4436.3|4430.3|4437.8|4431.8|4436.3|4430.3|1
1612170010000|2021-02-01 09:00:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|1
1612170030000|2021-02-01 09:00:30|4435|4429|4435|4429|4435|4429|4435|4429|1
1612170050000|2021-02-01 09:00:50|4435.5|4429.5|4435|4429|4435.5|4429.5|4435|4429|0
1612170060000|2021-02-01 09:01:00|4435.5|4429.5|4434.1|4428.1|4435.5|4429.5|4434|4428|2
1612170080000|2021-02-01 09:01:20|4434|4428|4434|4428|4434|4428|4434|4428|0
1612170120000|2021-02-01 09:02:00|4433.6|4427.6|4432.1|4426.1|4433.6|4427.6|4432.1|4426.1|5
1612170130000|2021-02-01 09:02:10|4432.5|4426.5|4433.5|4427.5|4433.5|4427.5|4432.5|4426.5|1
1612170140000|2021-02-01 09:02:20|4434.1|4428.1|4435.8|4429.8|4435.8|4429.8|4434.1|4428.1|8
1612170150000|2021-02-01 09:02:30|4435.5|4429.5|4435.5|4429.5|4435.8|4429.8|4435.5|4429.5|0
1612170160000|2021-02-01 09:02:40|4435.8|4429.8|4435|4429|4435.8|4429.8|4434.5|4428.5|1
1612170180000|2021-02-01 09:03:00|4434.8|4428.8|4434.1|4428.1|4434.8|4428.8|4434.1|4428.1|0
1612170200000|2021-02-01 09:03:20|4434.5|4428.5|4435|4429|4435|4429|4434.5|4428.5|0
1612170210000|2021-02-01 09:03:30|4435.1|4429.1|4435.5|4429.5|4435.5|4429.5|4435.1|4429.1|0
1612170240000|2021-02-01 09:04:00|4434.5|4428.5|4434.5|4428.5|4436|4430|4434.5|4428.5|5
1612170250000|2021-02-01 09:04:10|4435|4429|4435|4429|4435|4429|4435|4429|1
1612170290000|2021-02-01 09:04:50|4434|4428|4433.6|4427.6|4434|4428|4433.6|4427.6|1
1612170300000|2021-02-01 09:05:00|4434|4428|4433.6|4427.6|4434|4428|4433.6|4427.6|0
1612170310000|2021-02-01 09:05:10|4434|4428|4432.1|4426.1|4434|4428|4432.1|4426.1|1
1612170320000|2021-02-01 09:05:20|||||||||1
1612170330000|2021-02-01 09:05:30|4433|4427|4433.1|4427.1|4433.1|4427.1|4433|4427|1
1612170340000|2021-02-01 09:05:40|4432.5|4426.5|4433|4427|4433|4427|4432.5|4426.5|0
1612170390000|2021-02-01 09:06:30|4432.4|4426.4|4432.1|4426.1|4432.4|4426.4|4432.1|4426.1|1
1612170410000|2021-02-01 09:06:50|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1612170420000|2021-02-01 09:07:00|4430.9|4424.9|4431.8|4425.8|4431.8|4425.8|4430.9|4424.9|3
1612170430000|2021-02-01 09:07:10|4432.1|4426.1|4430.1|4424.1|4432.1|4426.1|4430.1|4424.1|0
1612170440000|2021-02-01 09:07:20|4429.9|4423.9|4428.1|4422.1|4429.9|4423.9|4428.1|4422.1|3
1612170450000|2021-02-01 09:07:30|4427.9|4421.9|4428.1|4422.1|4428.1|4422.1|4427.1|4421.1|6
1612170460000|2021-02-01 09:07:40|4427.9|4421.9|4429.1|4423.1|4429.6|4423.6|4427.1|4421.1|4
1612170470000|2021-02-01 09:07:50|4429.8|4423.8|4429.9|4423.9|4430.1|4424.1|4429.8|4423.8|1
1612170480000|2021-02-01 09:08:00|4429.8|4423.8|4430.3|4424.3|4430.9|4424.9|4429.4|4423.4|1
1612170490000|2021-02-01 09:08:10|4430.1|4424.1|4428.8|4422.8|4430.1|4424.1|4427.1|4421.1|5
1612170500000|2021-02-01 09:08:20|4428.4|4422.4|4428.8|4422.8|4428.8|4422.8|4427.8|4421.8|10
1612170510000|2021-02-01 09:08:30|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1612170520000|2021-02-01 09:08:40|4428.1|4422.1|4427.9|4421.9|4428.1|4422.1|4427.8|4421.8|2
1612170530000|2021-02-01 09:08:50|4428.1|4422.1|4429.4|4423.4|4429.4|4423.4|4428.1|4422.1|0
1612170540000|2021-02-01 09:09:00|4429.8|4423.8|4430.3|4424.3|4430.9|4424.9|4429.3|4423.3|1
1612170550000|2021-02-01 09:09:10|4429.9|4423.9|4429.9|4423.9|4430.1|4424.1|4429.8|4423.8|0
1612170570000|2021-02-01 09:09:30|4430.1|4424.1|4431.1|4425.1|4431.1|4425.1|4430.1|4424.1|0
1612170580000|2021-02-01 09:09:40|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1612170590000|2021-02-01 09:09:50|4431.1|4425.1|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|0
1612170600000|2021-02-01 09:10:00|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|1
1612170610000|2021-02-01 09:10:10|4431.4|4425.4|4431.9|4425.9|4431.9|4425.9|4431.4|4425.4|1
1612170620000|2021-02-01 09:10:20|4432.4|4426.4|4434.4|4428.4|4434.4|4428.4|4432.4|4426.4|1
1612170630000|2021-02-01 09:10:30|4434.3|4428.3|4433.9|4427.9|4434.3|4428.3|4433.8|4427.8|1
1612170660000|2021-02-01 09:11:00|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612170680000|2021-02-01 09:11:20|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612170690000|2021-02-01 09:11:30|4434.9|4428.9|4435.8|4429.8|4435.8|4429.8|4434.9|4428.9|0
1612170740000|2021-02-01 09:12:20|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|2
1612170750000|2021-02-01 09:12:30|4434.1|4428.1|4433.6|4427.6|4434.1|4428.1|4433.6|4427.6|0
1612170780000|2021-02-01 09:13:00|4432.8|4426.8|4431.9|4425.9|4432.8|4426.8|4431.9|4425.9|1
1612170790000|2021-02-01 09:13:10|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|1
1612170800000|2021-02-01 09:13:20|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|2
1612170810000|2021-02-01 09:13:30|4431.8|4425.8|4431.9|4425.9|4432.1|4426.1|4431.4|4425.4|1
1612170820000|2021-02-01 09:13:40|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|5
1612170830000|2021-02-01 09:13:50|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|3
1612170850000|2021-02-01 09:14:10|4430.8|4424.8|4430.9|4424.9|4430.9|4424.9|4430.8|4424.8|0
1612170880000|2021-02-01 09:14:40|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|0
1612170890000|2021-02-01 09:14:50|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1612170920000|2021-02-01 09:15:20|4433.1|4427.1|4432.9|4426.9|4433.1|4427.1|4432.9|4426.9|0
1612170930000|2021-02-01 09:15:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1612170950000|2021-02-01 09:15:50|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612170960000|2021-02-01 09:16:00|4432.4|4426.4|4431.6|4425.6|4433.1|4427.1|4431.6|4425.6|4
1612170970000|2021-02-01 09:16:10|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|0
1612170980000|2021-02-01 09:16:20|4430.6|4424.6|4430.1|4424.1|4430.6|4424.6|4430.1|4424.1|2
1612170990000|2021-02-01 09:16:30|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|1
1612171010000|2021-02-01 09:16:50|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1612171020000|2021-02-01 09:17:00|4430.9|4424.9|4430.8|4424.8|4430.9|4424.9|4430.8|4424.8|0
1612171030000|2021-02-01 09:17:10|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|5
1612171050000|2021-02-01 09:17:30|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1612171060000|2021-02-01 09:17:40|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|2
1612171070000|2021-02-01 09:17:50|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1612171080000|2021-02-01 09:18:00|4431.1|4425.1|4430.8|4424.8|4431.1|4425.1|4430.8|4424.8|1
1612171090000|2021-02-01 09:18:10|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1612171120000|2021-02-01 09:18:40|4430.3|4424.3|4430.1|4424.1|4430.3|4424.3|4430.1|4424.1|1
1612171130000|2021-02-01 09:18:50|4430.9|4424.9|4431.1|4425.1|4431.1|4425.1|4430.9|4424.9|2
1612171140000|2021-02-01 09:19:00|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1612171150000|2021-02-01 09:19:10|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4429.9|4423.9|0
1612171170000|2021-02-01 09:19:30|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|0
1612171210000|2021-02-01 09:20:10|4430.6|4424.6|4429.9|4423.9|4430.6|4424.6|4429.9|4423.9|1
1612171220000|2021-02-01 09:20:20|4430.6|4424.6|4430.9|4424.9|4430.9|4424.9|4430.6|4424.6|2
1612171250000|2021-02-01 09:20:50|4431.1|4425.1|4431.1|4425.1|4431.4|4425.4|4431.1|4425.1|0
1612171260000|2021-02-01 09:21:00|4431.8|4425.8|4431.9|4425.9|4431.9|4425.9|4431.8|4425.8|6
1612171280000|2021-02-01 09:21:20|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1612171290000|2021-02-01 09:21:30|4434.1|4428.1|4434.4|4428.4|4434.4|4428.4|4433.9|4427.9|1
1612171300000|2021-02-01 09:21:40|4434.6|4428.6|4434.9|4428.9|4434.9|4428.9|4434.6|4428.6|1
1612171310000|2021-02-01 09:21:50|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612171320000|2021-02-01 09:22:00|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1612171350000|2021-02-01 09:22:30|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612171360000|2021-02-01 09:22:40|4435.4|4429.4|4434.9|4428.9|4435.4|4429.4|4434.9|4428.9|1
1612171370000|2021-02-01 09:22:50|4435.4|4429.4|4435.1|4429.1|4435.4|4429.4|4434.9|4428.9|0
1612171380000|2021-02-01 09:23:00|4434.9|4428.9|4435.1|4429.1|4435.1|4429.1|4434.4|4428.4|0
1612171390000|2021-02-01 09:23:10|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|2
1612171400000|2021-02-01 09:23:20|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|1
1612171440000|2021-02-01 09:24:00|4434.3|4428.3|4433.9|4427.9|4434.3|4428.3|4433.9|4427.9|1
1612171460000|2021-02-01 09:24:20|4433.8|4427.8|4433.1|4427.1|4433.8|4427.8|4433.1|4427.1|2
1612171470000|2021-02-01 09:24:30|4431.9|4425.9|4432.3|4426.3|4432.4|4426.4|4431.9|4425.9|2
1612171510000|2021-02-01 09:25:10|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|0
1612171540000|2021-02-01 09:25:40|4432.6|4426.6|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|1
1612171550000|2021-02-01 09:25:50|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1612171560000|2021-02-01 09:26:00|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1612171590000|2021-02-01 09:26:30|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|2
1612171640000|2021-02-01 09:27:20|4433.1|4427.1|4433.9|4427.9|4434.1|4428.1|4433.1|4427.1|0
1612171770000|2021-02-01 09:29:30|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|2
1612171780000|2021-02-01 09:29:40|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1612171820000|2021-02-01 09:30:20|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4432.9|4426.9|0
1612171840000|2021-02-01 09:30:40|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1612171850000|2021-02-01 09:30:50|||||||||1
1612171870000|2021-02-01 09:31:10|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|0
1612171880000|2021-02-01 09:31:20|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|2
1612171910000|2021-02-01 09:31:50|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1612171920000|2021-02-01 09:32:00|4433.1|4427.1|4433.9|4427.9|4434.4|4428.4|4433.1|4427.1|5
1612171940000|2021-02-01 09:32:20|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612171950000|2021-02-01 09:32:30|4434.4|4428.4|4435.4|4429.4|4435.9|4429.9|4434.4|4428.4|1
1612171960000|2021-02-01 09:32:40|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|0
1612171970000|2021-02-01 09:32:50|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.1|4428.1|1
1612171980000|2021-02-01 09:33:00|4434.6|4428.6|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|0
1612172020000|2021-02-01 09:33:40|4434.4|4428.4|4436.4|4430.4|4436.4|4430.4|4434.4|4428.4|6
1612172030000|2021-02-01 09:33:50|4435.9|4429.9|4436.8|4430.8|4436.8|4430.8|4435.9|4429.9|1
1612172040000|2021-02-01 09:34:00|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|5
1612172050000|2021-02-01 09:34:10|4435.3|4429.3|4434.1|4428.1|4435.3|4429.3|4434.1|4428.1|4
1612172060000|2021-02-01 09:34:20|||||||||1
1612172080000|2021-02-01 09:34:40|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|3
1612172090000|2021-02-01 09:34:50|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612172100000|2021-02-01 09:35:00|4434.9|4428.9|4433.9|4427.9|4434.9|4428.9|4433.9|4427.9|2
1612172110000|2021-02-01 09:35:10|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|1
1612172120000|2021-02-01 09:35:20|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|0
1612172130000|2021-02-01 09:35:30|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1612172150000|2021-02-01 09:35:50|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|2
1612172160000|2021-02-01 09:36:00|4435.1|4429.1|4433.9|4427.9|4435.4|4429.4|4433.9|4427.9|1
1612172170000|2021-02-01 09:36:10|4433.4|4427.4|4432.4|4426.4|4433.4|4427.4|4432.4|4426.4|4
1612172210000|2021-02-01 09:36:50|4432.1|4426.1|4433.4|4427.4|4433.4|4427.4|4432.1|4426.1|15
1612172220000|2021-02-01 09:37:00|4433.1|4427.1|4432.1|4426.1|4434.1|4428.1|4432.1|4426.1|5
1612172230000|2021-02-01 09:37:10|4431.6|4425.6|4430.4|4424.4|4431.6|4425.6|4430.4|4424.4|4
1612172240000|2021-02-01 09:37:20|||||||||1
1612172250000|2021-02-01 09:37:30|4430.1|4424.1|4429.9|4423.9|4430.1|4424.1|4429.9|4423.9|0
1612172290000|2021-02-01 09:38:10|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|5
1612172300000|2021-02-01 09:38:20|4430.8|4424.8|4429.9|4423.9|4430.8|4424.8|4429.9|4423.9|0
1612172310000|2021-02-01 09:38:30|4430.1|4424.1|4429.9|4423.9|4430.1|4424.1|4429.9|4423.9|0
1612172320000|2021-02-01 09:38:40|4430.4|4424.4|4431.1|4425.1|4431.1|4425.1|4430.4|4424.4|1
1612172330000|2021-02-01 09:38:50|4430.9|4424.9|4430.8|4424.8|4430.9|4424.9|4430.8|4424.8|0
1612172350000|2021-02-01 09:39:10|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1612172360000|2021-02-01 09:39:20|||||||||2
1612172370000|2021-02-01 09:39:30|4430.8|4424.8|4431.4|4425.4|4431.4|4425.4|4430.8|4424.8|1
1612172380000|2021-02-01 09:39:40|4430.9|4424.9|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|0
1612172390000|2021-02-01 09:39:50|4431.1|4425.1|4431.9|4425.9|4431.9|4425.9|4431.1|4425.1|0
1612172400000|2021-02-01 09:40:00|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1612172410000|2021-02-01 09:40:10|4431.9|4425.9|4431.8|4425.8|4432.4|4426.4|4431.8|4425.8|2
1612172430000|2021-02-01 09:40:30|4430.9|4424.9|4429.9|4423.9|4430.9|4424.9|4429.9|4423.9|2
1612172440000|2021-02-01 09:40:40|4430.1|4424.1|4430.4|4424.4|4430.6|4424.6|4430.1|4424.1|2
1612172450000|2021-02-01 09:40:50|4430.1|4424.1|4430.3|4424.3|4430.4|4424.4|4429.9|4423.9|0
1612172460000|2021-02-01 09:41:00|4429.8|4423.8|4429.9|4423.9|4429.9|4423.9|4429.8|4423.8|1
1612172510000|2021-02-01 09:41:50|4430.1|4424.1|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|1
1612172520000|2021-02-01 09:42:00|4430.3|4424.3|4428.4|4422.4|4430.3|4424.3|4428.4|4422.4|5
1612172530000|2021-02-01 09:42:10|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.4|4421.4|1
1612172550000|2021-02-01 09:42:30|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|1
1612172560000|2021-02-01 09:42:40|4427.4|4421.4|4426.8|4420.8|4427.4|4421.4|4426.4|4420.4|8
1612172570000|2021-02-01 09:42:50|4426.4|4420.4|4426.8|4420.8|4426.8|4420.8|4426.4|4420.4|5
1612172590000|2021-02-01 09:43:10|4426.9|4420.9|4427.4|4421.4|4427.4|4421.4|4426.9|4420.9|0
1612172600000|2021-02-01 09:43:20|4427.1|4421.1|4426.9|4420.9|4427.1|4421.1|4426.9|4420.9|0
1612172610000|2021-02-01 09:43:30|4427.3|4421.3|4427.9|4421.9|4427.9|4421.9|4427.3|4421.3|4
1612172660000|2021-02-01 09:44:20|4426.8|4420.8|4426.9|4420.9|4426.9|4420.9|4426.8|4420.8|2
1612172680000|2021-02-01 09:44:40|4427.3|4421.3|4427.4|4421.4|4427.4|4421.4|4427.3|4421.3|0
1612172690000|2021-02-01 09:44:50|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1612172700000|2021-02-01 09:45:00|4426.4|4420.4|4427.6|4421.6|4427.6|4421.6|4426.4|4420.4|0
1612172710000|2021-02-01 09:45:10|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4427.9|4421.9|2
1612172720000|2021-02-01 09:45:20|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.8|4421.8|0
1612172730000|2021-02-01 09:45:30|4427.4|4421.4|4427.9|4421.9|4427.9|4421.9|4427.4|4421.4|1
1612172760000|2021-02-01 09:46:00|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1612172770000|2021-02-01 09:46:10|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|2
1612172780000|2021-02-01 09:46:20|4426.3|4420.3|4423.2|4417.2|4426.3|4420.3|4423.2|4417.2|20
1612172790000|2021-02-01 09:46:30|4423.6|4417.6|4423.6|4417.6|4424.1|4418.1|4423.6|4417.6|7
1612172800000|2021-02-01 09:46:40|||||||||1
1612172810000|2021-02-01 09:46:50|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1612172820000|2021-02-01 09:47:00|4423.6|4417.6|4423.4|4417.4|4423.6|4417.6|4423.4|4417.4|3
1612172830000|2021-02-01 09:47:10|4423.6|4417.6|4423.4|4417.4|4423.6|4417.6|4423.4|4417.4|0
1612172840000|2021-02-01 09:47:20|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4423.9|4417.9|3
1612172850000|2021-02-01 09:47:30|4423.9|4417.9|4424.1|4418.1|4424.1|4418.1|4423.4|4417.4|1
1612172860000|2021-02-01 09:47:40|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.4|4417.4|1
1612172890000|2021-02-01 09:48:10|4423.6|4417.6|4423.9|4417.9|4424.1|4418.1|4422.9|4416.9|5
1612172910000|2021-02-01 09:48:30|4424.1|4418.1|4423.9|4417.9|4424.1|4418.1|4423.9|4417.9|1
1612172930000|2021-02-01 09:48:50|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1612172940000|2021-02-01 09:49:00|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.4|4417.4|0
1612172950000|2021-02-01 09:49:10|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|1
1612172960000|2021-02-01 09:49:20|4422.3|4416.3|4419.1|4413.1|4422.3|4416.3|4418.2|4412.2|20
1612172980000|2021-02-01 09:49:40|4418.7|4412.7|4420.6|4414.6|4420.6|4414.6|4418.7|4412.7|16
1612172990000|2021-02-01 09:49:50|4421.1|4415.1|4420.4|4414.4|4421.1|4415.1|4420.4|4414.4|2
1612173000000|2021-02-01 09:50:00|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|2
1612173020000|2021-02-01 09:50:20|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|2
1612173030000|2021-02-01 09:50:30|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1612173040000|2021-02-01 09:50:40|4419.1|4413.1|4419.7|4413.7|4419.7|4413.7|4418.4|4412.4|8
1612173050000|2021-02-01 09:50:50|4419.4|4413.4|4419.2|4413.2|4419.4|4413.4|4419.1|4413.1|1
1612173060000|2021-02-01 09:51:00|4419.1|4413.1|4418.4|4412.4|4419.1|4413.1|4418.4|4412.4|5
1612173080000|2021-02-01 09:51:20|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|2
1612173100000|2021-02-01 09:51:40|4418.9|4412.9|4418.7|4412.7|4418.9|4412.9|4418.7|4412.7|0
1612173110000|2021-02-01 09:51:50|4418.9|4412.9|4419.4|4413.4|4419.4|4413.4|4418.9|4412.9|1
1612173120000|2021-02-01 09:52:00|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|1
1612173130000|2021-02-01 09:52:10|||||||||1
1612173140000|2021-02-01 09:52:20|4420.6|4414.6|4419.7|4413.7|4420.6|4414.6|4419.7|4413.7|1
1612173150000|2021-02-01 09:52:30|4420.2|4414.2|4419.7|4413.7|4420.2|4414.2|4419.7|4413.7|1
1612173170000|2021-02-01 09:52:50|4419.2|4413.2|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|4
1612173200000|2021-02-01 09:53:20|4420.7|4414.7|4421.2|4415.2|4421.2|4415.2|4420.7|4414.7|2
1612173210000|2021-02-01 09:53:30|4421.1|4415.1|4421.4|4415.4|4421.4|4415.4|4421.1|4415.1|0
1612173230000|2021-02-01 09:53:50|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1612173240000|2021-02-01 09:54:00|4422.2|4416.2|4420.2|4414.2|4422.2|4416.2|4420.2|4414.2|7
1612173260000|2021-02-01 09:54:20|4420.4|4414.4|4419.7|4413.7|4420.4|4414.4|4419.7|4413.7|0
1612173270000|2021-02-01 09:54:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|1
1612173280000|2021-02-01 09:54:40|4419.1|4413.1|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|2
1612173290000|2021-02-01 09:54:50|4419.7|4413.7|4420.1|4414.1|4420.1|4414.1|4419.7|4413.7|1
1612173310000|2021-02-01 09:55:10|4419.7|4413.7|4419.7|4413.7|4420.1|4414.1|4419.7|4413.7|3
1612173330000|2021-02-01 09:55:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1612173350000|2021-02-01 09:55:50|4420.6|4414.6|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|0
1612173360000|2021-02-01 09:56:00|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|1
1612173370000|2021-02-01 09:56:10|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4419.7|4413.7|2
1612173380000|2021-02-01 09:56:20|4419.7|4413.7|4419.7|4413.7|4420.1|4414.1|4419.6|4413.6|0
1612173390000|2021-02-01 09:56:30|4420.1|4414.1|4418.9|4412.9|4420.1|4414.1|4418.9|4412.9|3
1612173400000|2021-02-01 09:56:40|||||||||1
1612173410000|2021-02-01 09:56:50|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|2
1612173420000|2021-02-01 09:57:00|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|1
1612173450000|2021-02-01 09:57:30|4419.7|4413.7|4419.2|4413.2|4419.7|4413.7|4419.2|4413.2|7
1612173460000|2021-02-01 09:57:40|4419.1|4413.1|4419.1|4413.1|4419.6|4413.6|4418.7|4412.7|2
1612173470000|2021-02-01 09:57:50|4418.7|4412.7|4419.1|4413.1|4419.1|4413.1|4418.7|4412.7|0
1612173480000|2021-02-01 09:58:00|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1612173490000|2021-02-01 09:58:10|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4418.7|4412.7|0
1612173500000|2021-02-01 09:58:20|4418.7|4412.7|4419.1|4413.1|4419.1|4413.1|4418.7|4412.7|0
1612173510000|2021-02-01 09:58:30|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|0
1612173520000|2021-02-01 09:58:40|4419.7|4413.7|4420.7|4414.7|4420.7|4414.7|4419.7|4413.7|3
1612173530000|2021-02-01 09:58:50|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1612173550000|2021-02-01 09:59:10|4421.2|4415.2|4421.7|4415.7|4422.1|4416.1|4421.2|4415.2|0
1612173560000|2021-02-01 09:59:20|4421.4|4415.4|4421.1|4415.1|4421.6|4415.6|4421.1|4415.1|2
1612173570000|2021-02-01 09:59:30|4421.7|4415.7|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|3
1612173600000|2021-02-01 10:00:00|4421.4|4415.4|4421.7|4415.7|4421.7|4415.7|4421.4|4415.4|0
1612173610000|2021-02-01 10:00:10|4422.1|4416.1|4422.6|4416.6|4422.6|4416.6|4422.1|4416.1|0
1612173620000|2021-02-01 10:00:20|4422.2|4416.2|4421.1|4415.1|4422.2|4416.2|4421.1|4415.1|2
1612173630000|2021-02-01 10:00:30|4421.2|4415.2|4422.1|4416.1|4422.1|4416.1|4421.2|4415.2|0
1612173670000|2021-02-01 10:01:10|4421.7|4415.7|4422.1|4416.1|4422.7|4416.7|4421.7|4415.7|2
1612173680000|2021-02-01 10:01:20|4421.6|4415.6|4421.1|4415.1|4421.6|4415.6|4421.1|4415.1|2
1612173690000|2021-02-01 10:01:30|4422.1|4416.1|4420.1|4414.1|4422.1|4416.1|4419.9|4413.9|4
1612173710000|2021-02-01 10:01:50|4419.7|4413.7|4420.1|4414.1|4420.1|4414.1|4419.7|4413.7|0
1612173720000|2021-02-01 10:02:00|4419.7|4413.7|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|0
1612173730000|2021-02-01 10:02:10|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1612173740000|2021-02-01 10:02:20|4419.7|4413.7|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|5
1612173760000|2021-02-01 10:02:40|4419.7|4413.7|4419.7|4413.7|4420.1|4414.1|4419.7|4413.7|1
1612173770000|2021-02-01 10:02:50|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|0
1612173780000|2021-02-01 10:03:00|4418.9|4412.9|4419.1|4413.1|4419.1|4413.1|4418.9|4412.9|2
1612173790000|2021-02-01 10:03:10|4419.6|4413.6|4419.7|4413.7|4419.7|4413.7|4419.6|4413.6|0
1612173800000|2021-02-01 10:03:20|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|2
1612173810000|2021-02-01 10:03:30|4419.6|4413.6|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|0
1612173820000|2021-02-01 10:03:40|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.9|4413.9|0
1612173830000|2021-02-01 10:03:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1612173840000|2021-02-01 10:04:00|4420.1|4414.1|4419.4|4413.4|4420.1|4414.1|4419.4|4413.4|0
1612173850000|2021-02-01 10:04:10|4419.9|4413.9|4418.2|4412.2|4420.1|4414.1|4418.2|4412.2|8
1612173890000|2021-02-01 10:04:50|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|14
1612173910000|2021-02-01 10:05:10|4419.7|4413.7|4419.1|4413.1|4419.7|4413.7|4419.1|4413.1|1
1612173930000|2021-02-01 10:05:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1612173940000|2021-02-01 10:05:40|4418.9|4412.9|4419.1|4413.1|4419.1|4413.1|4418.9|4412.9|0
1612173990000|2021-02-01 10:06:30|4419.2|4413.2|4420.6|4414.6|4420.6|4414.6|4419.2|4413.2|1
1612174010000|2021-02-01 10:06:50|4420.4|4414.4|4420.1|4414.1|4420.4|4414.4|4419.4|4413.4|2
1612174020000|2021-02-01 10:07:00|4419.7|4413.7|4420.1|4414.1|4420.6|4414.6|4419.7|4413.7|2
1612174030000|2021-02-01 10:07:10|4419.6|4413.6|4419.4|4413.4|4419.6|4413.6|4419.4|4413.4|0
1612174040000|2021-02-01 10:07:20|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|1
1612174050000|2021-02-01 10:07:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1612174060000|2021-02-01 10:07:40|4418.6|4412.6|4418.1|4412.1|4418.7|4412.7|4418.1|4412.1|1
1612174070000|2021-02-01 10:07:50|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1612174080000|2021-02-01 10:08:00|4417.6|4411.6|4417.7|4411.7|4417.7|4411.7|4417|4411|6
1612174100000|2021-02-01 10:08:20|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|1
1612174110000|2021-02-01 10:08:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1612174120000|2021-02-01 10:08:40|4418.2|4412.2|4418.6|4412.6|4418.6|4412.6|4418.2|4412.2|0
1612174130000|2021-02-01 10:08:50|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1612174140000|2021-02-01 10:09:00|||||||||1
1612174150000|2021-02-01 10:09:10|4417.7|4411.7|4418.1|4412.1|4418.1|4412.1|4417.7|4411.7|1
1612174160000|2021-02-01 10:09:20|4418.4|4412.4|4418.7|4412.7|4418.7|4412.7|4418.4|4412.4|0
1612174170000|2021-02-01 10:09:30|4418.4|4412.4|4418.6|4412.6|4418.6|4412.6|4418.4|4412.4|0
1612174180000|2021-02-01 10:09:40|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1612174190000|2021-02-01 10:09:50|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|0
1612174200000|2021-02-01 10:10:00|4419.7|4413.7|4419.9|4413.9|4419.9|4413.9|4419.7|4413.7|1
1612174210000|2021-02-01 10:10:10|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1612174220000|2021-02-01 10:10:20|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.9|4413.9|1
1612174230000|2021-02-01 10:10:30|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|0
1612174240000|2021-02-01 10:10:40|4420.4|4414.4|4421.1|4415.1|4421.1|4415.1|4420.4|4414.4|1
1612174250000|2021-02-01 10:10:50|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|6
1612174260000|2021-02-01 10:11:00|4419.7|4413.7|4419.4|4413.4|4419.7|4413.7|4419.4|4413.4|0
1612174270000|2021-02-01 10:11:10|4418.7|4412.7|4418.4|4412.4|4418.7|4412.7|4418.4|4412.4|1
1612174280000|2021-02-01 10:11:20|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|0
1612174290000|2021-02-01 10:11:30|4418.9|4412.9|4419.1|4413.1|4419.1|4413.1|4418.9|4412.9|0
1612174300000|2021-02-01 10:11:40|4418.9|4412.9|4418.9|4412.9|4419.1|4413.1|4418.4|4412.4|0
1612174310000|2021-02-01 10:11:50|4418.6|4412.6|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|0
1612174330000|2021-02-01 10:12:10|4418.7|4412.7|4418.6|4412.6|4418.7|4412.7|4418.4|4412.4|0
1612174340000|2021-02-01 10:12:20|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|2
1612174350000|2021-02-01 10:12:30|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1612174360000|2021-02-01 10:12:40|4418.1|4412.1|4412.4|4406.4|4418.1|4412.1|4412.4|4406.4|22
1612174370000|2021-02-01 10:12:50|4412.6|4406.6|4409.4|4403.4|4412.6|4406.6|4408.9|4402.9|31
1612174380000|2021-02-01 10:13:00|4409.7|4403.7|4411.2|4405.2|4411.2|4405.2|4409.7|4403.7|10
1612174390000|2021-02-01 10:13:10|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|0
1612174400000|2021-02-01 10:13:20|4411.2|4405.2|4410.7|4404.7|4411.2|4405.2|4410.7|4404.7|1
1612174410000|2021-02-01 10:13:30|4409.7|4403.7|4410.4|4404.4|4410.4|4404.4|4409.7|4403.7|7
1612174420000|2021-02-01 10:13:40|4410.7|4404.7|4411.4|4405.4|4411.4|4405.4|4410.7|4404.7|2
1612174430000|2021-02-01 10:13:50|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1612174440000|2021-02-01 10:14:00|4411.4|4405.4|4411.1|4405.1|4412.1|4406.1|4410.9|4404.9|14
1612174450000|2021-02-01 10:14:10|4410.7|4404.7|4411.1|4405.1|4411.1|4405.1|4410.7|4404.7|1
1612174460000|2021-02-01 10:14:20|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1612174470000|2021-02-01 10:14:30|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|0
1612174500000|2021-02-01 10:15:00|4410.7|4404.7|4410.7|4404.7|4411.1|4405.1|4410.7|4404.7|1
1612174510000|2021-02-01 10:15:10|4410.4|4404.4|4410.2|4404.2|4410.4|4404.4|4409.7|4403.7|2
1612174520000|2021-02-01 10:15:20|4409.9|4403.9|4408.9|4402.9|4409.9|4403.9|4408.2|4402.2|12
1612174530000|2021-02-01 10:15:30|4408.4|4402.4|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|1
1612174540000|2021-02-01 10:15:40|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4
1612174550000|2021-02-01 10:15:50|4408.4|4402.4|4407.7|4401.7|4408.7|4402.7|4407.7|4401.7|5
1612174560000|2021-02-01 10:16:00|4408.1|4402.1|4408.2|4402.2|4408.2|4402.2|4408.1|4402.1|2
1612174570000|2021-02-01 10:16:10|4409.1|4403.1|4408.1|4402.1|4409.7|4403.7|4407.7|4401.7|14
1612174580000|2021-02-01 10:16:20|||||||||5
1612174590000|2021-02-01 10:16:30|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4
1612174600000|2021-02-01 10:16:40|4409.6|4403.6|4408.1|4402.1|4409.6|4403.6|4407.7|4401.7|3
1612174610000|2021-02-01 10:16:50|4407.6|4401.6|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|1
1612174630000|2021-02-01 10:17:10|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|1
1612174640000|2021-02-01 10:17:20|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|1
1612174650000|2021-02-01 10:17:30|4408.4|4402.4|4408.5|4402.5|4408.5|4402.5|4408|4402|1
1612174660000|2021-02-01 10:17:40|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408|4402|3
1612174670000|2021-02-01 10:17:50|4409|4403|4408.9|4402.9|4409|4403|4408.9|4402.9|0
1612174680000|2021-02-01 10:18:00|4409|4403|4409|4403|4409|4403|4408.7|4402.7|2
1612174690000|2021-02-01 10:18:10|||||||||3
1612174700000|2021-02-01 10:18:20|4409.4|4403.4|4411|4405|4411.4|4405.4|4408.9|4402.9|5
1612174710000|2021-02-01 10:18:30|4411.5|4405.5|4410.7|4404.7|4411.5|4405.5|4410.2|4404.2|2
1612174720000|2021-02-01 10:18:40|4410.2|4404.2|4410.7|4404.7|4410.7|4404.7|4410.2|4404.2|0
1612174730000|2021-02-01 10:18:50|4410.2|4404.2|4411|4405|4411|4405|4410.2|4404.2|2
1612174740000|2021-02-01 10:19:00|4410.9|4404.9|4411|4405|4411|4405|4410.9|4404.9|0
1612174750000|2021-02-01 10:19:10|4411.4|4405.4|4411|4405|4411.4|4405.4|4411|4405|2
1612174760000|2021-02-01 10:19:20|4411.7|4405.7|4412|4406|4412|4406|4411.7|4405.7|1
1612174770000|2021-02-01 10:19:30|4412.2|4406.2|4413.2|4407.2|4413.5|4407.5|4412.2|4406.2|0
1612174780000|2021-02-01 10:19:40|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|5
1612174790000|2021-02-01 10:19:50|4414.7|4408.7|4414.2|4408.2|4414.7|4408.7|4413.5|4407.5|6
1612174800000|2021-02-01 10:20:00|4413.7|4407.7|4414.2|4408.2|4414.5|4408.5|4413.7|4407.7|2
1612174820000|2021-02-01 10:20:20|4414.9|4408.9|4414.9|4408.9|4415|4409|4414.9|4408.9|3
1612174840000|2021-02-01 10:20:40|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|0
1612174850000|2021-02-01 10:20:50|4415|4409|4415|4409|4415|4409|4415|4409|2
1612174860000|2021-02-01 10:21:00|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|1
1612174870000|2021-02-01 10:21:10|4415.4|4409.4|4416|4410|4416|4410|4415.4|4409.4|5
1612174880000|2021-02-01 10:21:20|4415.9|4409.9|4416|4410|4416.4|4410.4|4415.9|4409.9|2
1612174890000|2021-02-01 10:21:30|4416.9|4410.9|4416|4410|4416.9|4410.9|4416|4410|5
1612174900000|2021-02-01 10:21:40|4416.9|4410.9|4416.9|4410.9|4417|4411|4416.9|4410.9|0
1612174910000|2021-02-01 10:21:50|4416|4410|4416|4410|4416|4410|4416|4410|0
1612174920000|2021-02-01 10:22:00|4415.2|4409.2|4415|4409|4415.2|4409.2|4415|4409|3
1612174950000|2021-02-01 10:22:30|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|3
1612174960000|2021-02-01 10:22:40|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1612174970000|2021-02-01 10:22:50|4413.5|4407.5|4413.2|4407.2|4413.5|4407.5|4413.2|4407.2|1
1612174980000|2021-02-01 10:23:00|4413.5|4407.5|4413.2|4407.2|4413.5|4407.5|4413.2|4407.2|1
1612174990000|2021-02-01 10:23:10|4412.9|4406.9|4412.7|4406.7|4412.9|4406.9|4412.7|4406.7|0
1612175000000|2021-02-01 10:23:20|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|1
1612175010000|2021-02-01 10:23:30|4412.9|4406.9|4412.7|4406.7|4412.9|4406.9|4412.7|4406.7|0
1612175020000|2021-02-01 10:23:40|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|1
1612175040000|2021-02-01 10:24:00|4414.2|4408.2|4414|4408|4414.7|4408.7|4414|4408|1
1612175050000|2021-02-01 10:24:10|4414.5|4408.5|4414.2|4408.2|4414.5|4408.5|4414.2|4408.2|1
1612175060000|2021-02-01 10:24:20|4415|4409|4415|4409|4415|4409|4415|4409|2
1612175080000|2021-02-01 10:24:40|4414.9|4408.9|4414|4408|4414.9|4408.9|4414|4408|2
1612175110000|2021-02-01 10:25:10|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|2
1612175120000|2021-02-01 10:25:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1612175130000|2021-02-01 10:25:30|4412.2|4406.2|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|5
1612175140000|2021-02-01 10:25:40|4411.7|4405.7|4411.4|4405.4|4411.7|4405.7|4411.4|4405.4|1
1612175150000|2021-02-01 10:25:50|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|5
1612175160000|2021-02-01 10:26:00|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4407.9|4401.9|29
1612175170000|2021-02-01 10:26:10|4410.4|4404.4|4411.2|4405.2|4411.9|4405.9|4410.4|4404.4|2
1612175180000|2021-02-01 10:26:20|4411.4|4405.4|4411.4|4405.4|4411.5|4405.5|4411.4|4405.4|0
1612175190000|2021-02-01 10:26:30|4411.9|4405.9|4411.5|4405.5|4413.2|4407.2|4411.4|4405.4|10
1612175200000|2021-02-01 10:26:40|4411.2|4405.2|4413.4|4407.4|4413.4|4407.4|4411.2|4405.2|2
1612175210000|2021-02-01 10:26:50|4414.4|4408.4|4413.4|4407.4|4414.4|4408.4|4413.4|4407.4|2
1612175220000|2021-02-01 10:27:00|4413|4407|4412.5|4406.5|4413.4|4407.4|4412.5|4406.5|1
1612175260000|2021-02-01 10:27:40|4411.8|4405.8|4411.5|4405.5|4411.8|4405.8|4411.4|4405.4|5
1612175270000|2021-02-01 10:27:50|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|5
1612175280000|2021-02-01 10:28:00|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|2
1612175290000|2021-02-01 10:28:10|4409.9|4403.9|4410.5|4404.5|4410.5|4404.5|4409.9|4403.9|1
1612175310000|2021-02-01 10:28:30|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|1
1612175340000|2021-02-01 10:29:00|4411.7|4405.7|4411.9|4405.9|4411.9|4405.9|4411.7|4405.7|0
1612175350000|2021-02-01 10:29:10|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|2
1612175360000|2021-02-01 10:29:20|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1612175370000|2021-02-01 10:29:30|4411.3|4405.3|4409.5|4403.5|4411.3|4405.3|4409.5|4403.5|8
1612175390000|2021-02-01 10:29:50|4408|4402|4408.4|4402.4|4408.4|4402.4|4408|4402|3
1612175400000|2021-02-01 10:30:00|4408|4402|4405.5|4399.5|4408|4402|4405.4|4399.4|3
1612175410000|2021-02-01 10:30:10|4406.4|4400.4|4406.5|4400.5|4406.5|4400.5|4406.4|4400.4|5
1612175420000|2021-02-01 10:30:20|4406.4|4400.4|4405.7|4399.7|4406.4|4400.4|4405|4399|10
1612175430000|2021-02-01 10:30:30|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|1
1612175440000|2021-02-01 10:30:40|4407.2|4401.2|4407.9|4401.9|4407.9|4401.9|4407.2|4401.2|0
1612175450000|2021-02-01 10:30:50|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|3
1612175460000|2021-02-01 10:31:00|4407.5|4401.5|4406.4|4400.4|4407.5|4401.5|4406.4|4400.4|2
1612175470000|2021-02-01 10:31:10|4406.5|4400.5|4406.4|4400.4|4406.7|4400.7|4406.4|4400.4|1
1612175480000|2021-02-01 10:31:20|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.2|4401.2|2
1612175490000|2021-02-01 10:31:30|4407.9|4401.9|4409.7|4403.7|4409.7|4403.7|4407.9|4401.9|3
1612175500000|2021-02-01 10:31:40|4410.2|4404.2|4409.4|4403.4|4410.2|4404.2|4409.2|4403.2|2
1612175510000|2021-02-01 10:31:50|4409|4403|4407.4|4401.4|4409.2|4403.2|4407.2|4401.2|1
1612175520000|2021-02-01 10:32:00|4406.2|4400.2|4407|4401|4407.2|4401.2|4406.2|4400.2|14
1612175530000|2021-02-01 10:32:10|4407.2|4401.2|4407|4401|4407.4|4401.4|4407|4401|0
1612175540000|2021-02-01 10:32:20|4407.2|4401.2|4407.4|4401.4|4407.4|4401.4|4407.2|4401.2|2
1612175560000|2021-02-01 10:32:40|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|1
1612175570000|2021-02-01 10:32:50|4409.2|4403.2|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|2
1612175580000|2021-02-01 10:33:00|4409.7|4403.7|4409.2|4403.2|4409.7|4403.7|4408.7|4402.7|0
1612175590000|2021-02-01 10:33:10|4409|4403|4409|4403|4409.2|4403.2|4408.7|4402.7|5
1612175600000|2021-02-01 10:33:20|4409.7|4403.7|4410|4404|4410.2|4404.2|4409.2|4403.2|0
1612175610000|2021-02-01 10:33:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|1
1612175620000|2021-02-01 10:33:40|4410|4404|4410.2|4404.2|4410.2|4404.2|4410|4404|0
1612175630000|2021-02-01 10:33:50|4410|4404|4410.4|4404.4|4410.4|4404.4|4410|4404|0
1612175640000|2021-02-01 10:34:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1612175650000|2021-02-01 10:34:10|4409.7|4403.7|4409.4|4403.4|4409.7|4403.7|4408.7|4402.7|3
1612175660000|2021-02-01 10:34:20|4407|4401|4406.4|4400.4|4407|4401|4406.4|4400.4|21
1612175670000|2021-02-01 10:34:30|||||||||3
1612175690000|2021-02-01 10:34:50|4406.7|4400.7|4406.4|4400.4|4406.7|4400.7|4406.4|4400.4|0
1612175710000|2021-02-01 10:35:10|4405.9|4399.9|4405.9|4399.9|4406|4400|4405.9|4399.9|0
1612175720000|2021-02-01 10:35:20|4406|4400|4405|4399|4406|4400|4405|4399|4
1612175730000|2021-02-01 10:35:30|4404.4|4398.4|4404.7|4398.7|4404.7|4398.7|4404.4|4398.4|6
1612175750000|2021-02-01 10:35:50|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|5
1612175760000|2021-02-01 10:36:00|4403.2|4397.2|4401.4|4395.4|4403.2|4397.2|4401.4|4395.4|26
1612175770000|2021-02-01 10:36:10|4400.5|4394.5|4399.8|4393.8|4400.7|4394.7|4399.8|4393.8|88
1612175780000|2021-02-01 10:36:20|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|14
1612175790000|2021-02-01 10:36:30|4400|4394|4400|4394|4400.3|4394.3|4399.2|4393.2|20
1612175800000|2021-02-01 10:36:40|4399.7|4393.7|4400.3|4394.3|4400.5|4394.5|4399.7|4393.7|1
1612175810000|2021-02-01 10:36:50|4400|4394|4400|4394|4400|4394|4400|4394|3
1612175820000|2021-02-01 10:37:00|4400.3|4394.3|4399.5|4393.5|4400.3|4394.3|4399.5|4393.5|1
1612175830000|2021-02-01 10:37:10|4400|4394|4400|4394|4400.3|4394.3|4399.2|4393.2|2
1612175840000|2021-02-01 10:37:20|4398.8|4392.8|4397.8|4391.8|4398.8|4392.8|4397.8|4391.8|13
1612175850000|2021-02-01 10:37:30|4398.3|4392.3|4398.5|4392.5|4398.5|4392.5|4398.3|4392.3|21
1612175860000|2021-02-01 10:37:40|4398.3|4392.3|4398|4392|4398.5|4392.5|4398|4392|3
1612175870000|2021-02-01 10:37:50|4396.8|4390.8|4396.3|4390.3|4397|4391|4396.3|4390.3|15
1612175880000|2021-02-01 10:38:00|4395|4389|4395.3|4389.3|4396|4390|4395|4389|58
1612175890000|2021-02-01 10:38:10|4395.7|4389.7|4395.3|4389.3|4395.7|4389.7|4395.3|4389.3|5
1612175900000|2021-02-01 10:38:20|4395.7|4389.7|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|6
1612175910000|2021-02-01 10:38:30|4397.3|4391.3|4398.2|4392.2|4398.2|4392.2|4397.3|4391.3|1
1612175920000|2021-02-01 10:38:40|4398|4392|4396.3|4390.3|4398|4392|4396|4390|8
1612175930000|2021-02-01 10:38:50|4396.2|4390.2|4397|4391|4397|4391|4395.7|4389.7|1
1612175940000|2021-02-01 10:39:00|4396|4390|4397|4391|4397|4391|4396|4390|7
1612175950000|2021-02-01 10:39:10|4396|4390|4395.2|4389.2|4396.2|4390.2|4394.7|4388.7|6
1612175980000|2021-02-01 10:39:40|4394.7|4388.7|4396.2|4390.2|4396.2|4390.2|4394.7|4388.7|3
1612175990000|2021-02-01 10:39:50|4396|4390|4396|4390|4396.2|4390.2|4396|4390|0
1612176000000|2021-02-01 10:40:00|4396.2|4390.2|4396|4390|4396.2|4390.2|4396|4390|0
1612176010000|2021-02-01 10:40:10|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396|4390|1
1612176030000|2021-02-01 10:40:30|4398.2|4392.2|4398|4392|4398.2|4392.2|4397.7|4391.7|3
1612176050000|2021-02-01 10:40:50|4398.8|4392.8|4400|4394|4400.5|4394.5|4398.8|4392.8|21
1612176060000|2021-02-01 10:41:00|4400.7|4394.7|4399.2|4393.2|4401|4395|4399.2|4393.2|11
1612176070000|2021-02-01 10:41:10|4399.7|4393.7|4400|4394|4400|4394|4399.3|4393.3|6
1612176090000|2021-02-01 10:41:30|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1612176100000|2021-02-01 10:41:40|4400|4394|4400|4394|4400|4394|4400|4394|0
1612176110000|2021-02-01 10:41:50|4399.3|4393.3|4399.2|4393.2|4399.3|4393.3|4399.2|4393.2|1
1612176130000|2021-02-01 10:42:10|4399|4393|4399|4393|4399|4393|4399|4393|0
1612176160000|2021-02-01 10:42:40|4399.3|4393.3|4399|4393|4399.5|4393.5|4399|4393|1
1612176180000|2021-02-01 10:43:00|4398.7|4392.7|4399|4393|4399|4393|4398.5|4392.5|0
1612176210000|2021-02-01 10:43:30|4398.7|4392.7|4399.5|4393.5|4399.7|4393.7|4398.7|4392.7|0
1612176220000|2021-02-01 10:43:40|4399.3|4393.3|4399|4393|4399.3|4393.3|4399|4393|2
1612176240000|2021-02-01 10:44:00|4400|4394|4400|4394|4400|4394|4400|4394|10
1612176270000|2021-02-01 10:44:30|4400.3|4394.3|4401.7|4395.7|4401.8|4395.8|4400.3|4394.3|6
1612176280000|2021-02-01 10:44:40|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|0
1612176310000|2021-02-01 10:45:10|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|1
1612176320000|2021-02-01 10:45:20|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.3|4395.3|4
1612176340000|2021-02-01 10:45:40|4402|4396|4402|4396|4402|4396|4402|4396|0
1612176350000|2021-02-01 10:45:50|4402.3|4396.3|4402|4396|4402.8|4396.8|4402|4396|2
1612176360000|2021-02-01 10:46:00|4402.5|4396.5|4401.7|4395.7|4402.5|4396.5|4401.7|4395.7|7
1612176370000|2021-02-01 10:46:10|4401.5|4395.5|4400.7|4394.7|4401.7|4395.7|4400.7|4394.7|0
1612176380000|2021-02-01 10:46:20|4401.2|4395.2|4400.7|4394.7|4401.2|4395.2|4400.7|4394.7|2
1612176390000|2021-02-01 10:46:30|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1612176420000|2021-02-01 10:47:00|4401|4395|4401.7|4395.7|4401.7|4395.7|4400.7|4394.7|5
1612176430000|2021-02-01 10:47:10|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|1
1612176440000|2021-02-01 10:47:20|4401.7|4395.7|4401.7|4395.7|4402|4396|4401.7|4395.7|0
1612176450000|2021-02-01 10:47:30|4402|4396|4402.7|4396.7|4402.7|4396.7|4402|4396|1
1612176460000|2021-02-01 10:47:40|4402.3|4396.3|4402.5|4396.5|4402.7|4396.7|4402.3|4396.3|1
1612176470000|2021-02-01 10:47:50|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1612176480000|2021-02-01 10:48:00|4401.8|4395.8|4401.3|4395.3|4402|4396|4401.3|4395.3|9
1612176490000|2021-02-01 10:48:10|4401.8|4395.8|4402|4396|4402|4396|4401.8|4395.8|0
1612176500000|2021-02-01 10:48:20|4402.8|4396.8|4403.7|4397.7|4404.7|4398.7|4402.8|4396.8|9
1612176510000|2021-02-01 10:48:30|4404.2|4398.2|4403.8|4397.8|4404.3|4398.3|4403.3|4397.3|0
1612176540000|2021-02-01 10:49:00|4403.3|4397.3|4403.7|4397.7|4403.7|4397.7|4403.3|4397.3|0
1612176550000|2021-02-01 10:49:10|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1612176560000|2021-02-01 10:49:20|4403.3|4397.3|4403.8|4397.8|4403.8|4397.8|4403.3|4397.3|1
1612176570000|2021-02-01 10:49:30|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1612176580000|2021-02-01 10:49:40|4404.7|4398.7|4405.3|4399.3|4405.3|4399.3|4404.7|4398.7|0
1612176590000|2021-02-01 10:49:50|4406|4400|4404.8|4398.8|4406|4400|4404.8|4398.8|5
1612176600000|2021-02-01 10:50:00|||||||||1
1612176620000|2021-02-01 10:50:20|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4404.3|4398.3|0
1612176670000|2021-02-01 10:51:10|4403.5|4397.5|4403.3|4397.3|4403.5|4397.5|4402.8|4396.8|4
1612176680000|2021-02-01 10:51:20|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1612176690000|2021-02-01 10:51:30|4403.5|4397.5|4404|4398|4404|4398|4403.3|4397.3|1
1612176700000|2021-02-01 10:51:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1612176710000|2021-02-01 10:51:50|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1612176720000|2021-02-01 10:52:00|4404.2|4398.2|4403.8|4397.8|4404.2|4398.2|4403.8|4397.8|0
1612176740000|2021-02-01 10:52:20|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1612176750000|2021-02-01 10:52:30|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|1
1612176760000|2021-02-01 10:52:40|4404.3|4398.3|4404.8|4398.8|4404.8|4398.8|4404.3|4398.3|0
1612176770000|2021-02-01 10:52:50|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|2
1612176780000|2021-02-01 10:53:00|4403|4397|4403.5|4397.5|4403.5|4397.5|4403|4397|1
1612176790000|2021-02-01 10:53:10|4403|4397|4403|4397|4403|4397|4403|4397|0
1612176810000|2021-02-01 10:53:30|4403.3|4397.3|4404.3|4398.3|4404.3|4398.3|4403.3|4397.3|2
1612176820000|2021-02-01 10:53:40|4404.8|4398.8|4403.8|4397.8|4404.8|4398.8|4403.8|4397.8|0
1612176830000|2021-02-01 10:53:50|4404.2|4398.2|4404.3|4398.3|4404.3|4398.3|4404.2|4398.2|0
1612176840000|2021-02-01 10:54:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|5
1612176850000|2021-02-01 10:54:10|4403.3|4397.3|4403.7|4397.7|4403.7|4397.7|4403.3|4397.3|0
1612176860000|2021-02-01 10:54:20|4403.3|4397.3|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|5
1612176880000|2021-02-01 10:54:40|4403|4397|4402.8|4396.8|4403|4397|4402.8|4396.8|0
1612176900000|2021-02-01 10:55:00|4403|4397|4403.3|4397.3|4403.3|4397.3|4403|4397|0
1612176910000|2021-02-01 10:55:10|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|1
1612176920000|2021-02-01 10:55:20|4402.5|4396.5|4402.3|4396.3|4402.5|4396.5|4402.3|4396.3|2
1612176930000|2021-02-01 10:55:30|4402|4396|4401.5|4395.5|4402|4396|4401.5|4395.5|3
1612176950000|2021-02-01 10:55:50|4401.1|4395.1|4401|4395|4401.1|4395.1|4401|4395|0
1612176960000|2021-02-01 10:56:00|4401.1|4395.1|4401|4395|4401.1|4395.1|4401|4395|4
1612176970000|2021-02-01 10:56:10|4400.6|4394.6|4401|4395|4401.3|4395.3|4400.6|4394.6|1
1612176980000|2021-02-01 10:56:20|4401.3|4395.3|4403|4397|4403|4397|4401.3|4395.3|4
1612176990000|2021-02-01 10:56:30|4403.3|4397.3|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|0
1612177010000|2021-02-01 10:56:50|4402|4396|4402|4396|4402|4396|4402|4396|0
1612177020000|2021-02-01 10:57:00|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|1
1612177030000|2021-02-01 10:57:10|4402|4396|4402|4396|4402|4396|4401.6|4395.6|3
1612177040000|2021-02-01 10:57:20|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|0
1612177060000|2021-02-01 10:57:40|4403|4397|4403.8|4397.8|4403.8|4397.8|4403|4397|4
1612177070000|2021-02-01 10:57:50|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|0
1612177080000|2021-02-01 10:58:00|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|1
1612177090000|2021-02-01 10:58:10|4404.8|4398.8|4403.8|4397.8|4404.8|4398.8|4403.8|4397.8|5
1612177120000|2021-02-01 10:58:40|4404.2|4398.2|4404.3|4398.3|4404.3|4398.3|4404.2|4398.2|0
1612177130000|2021-02-01 10:58:50|4404.7|4398.7|4405.8|4399.8|4405.8|4399.8|4404.7|4398.7|1
1612177140000|2021-02-01 10:59:00|4405.7|4399.7|4405.8|4399.8|4406|4400|4405.3|4399.3|10
1612177150000|2021-02-01 10:59:10|4405.7|4399.7|4404.8|4398.8|4405.7|4399.7|4404.8|4398.8|0
1612177170000|2021-02-01 10:59:30|4405.3|4399.3|4405.8|4399.8|4405.8|4399.8|4405.3|4399.3|0
1612177180000|2021-02-01 10:59:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|0
1612177190000|2021-02-01 10:59:50|4406.3|4400.3|4406.2|4400.2|4406.3|4400.3|4406.2|4400.2|0
1612177200000|2021-02-01 11:00:00|4406.3|4400.3|4406.3|4400.3|4406.7|4400.7|4406.3|4400.3|1
1612177220000|2021-02-01 11:00:20|4406.5|4400.5|4406.3|4400.3|4406.5|4400.5|4405.8|4399.8|14
1612177230000|2021-02-01 11:00:30|4406|4400|4405|4399|4406.3|4400.3|4405|4399|1
1612177240000|2021-02-01 11:00:40|4405.8|4399.8|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|0
1612177250000|2021-02-01 11:00:50|4405.5|4399.5|4405.3|4399.3|4405.5|4399.5|4405.3|4399.3|0
1612177260000|2021-02-01 11:01:00|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|1
1612177270000|2021-02-01 11:01:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1612177280000|2021-02-01 11:01:20|4404.8|4398.8|4404.7|4398.7|4404.8|4398.8|4404.7|4398.7|4
1612177290000|2021-02-01 11:01:30|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4403.8|4397.8|1
1612177310000|2021-02-01 11:01:50|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4404.3|4398.3|0
1612177320000|2021-02-01 11:02:00|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4404.3|4398.3|1
1612177330000|2021-02-01 11:02:10|4405|4399|4404.7|4398.7|4405|4399|4404.3|4398.3|1
1612177340000|2021-02-01 11:02:20|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4404.3|4398.3|1
1612177350000|2021-02-01 11:02:30|||||||||3
1612177360000|2021-02-01 11:02:40|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1612177370000|2021-02-01 11:02:50|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1612177380000|2021-02-01 11:03:00|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.3|4397.3|0
1612177390000|2021-02-01 11:03:10|4403.8|4397.8|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|0
1612177400000|2021-02-01 11:03:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|3
1612177430000|2021-02-01 11:03:50|4405.2|4399.2|4406.3|4400.3|4406.3|4400.3|4404.7|4398.7|0
1612177440000|2021-02-01 11:04:00|4406|4400|4404.8|4398.8|4406|4400|4404.3|4398.3|3
1612177460000|2021-02-01 11:04:20|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|10
1612177470000|2021-02-01 11:04:30|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|1
1612177480000|2021-02-01 11:04:40|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1612177490000|2021-02-01 11:04:50|4405.3|4399.3|4405.2|4399.2|4405.3|4399.3|4405.2|4399.2|2
1612177500000|2021-02-01 11:05:00|4404.5|4398.5|4404.3|4398.3|4404.5|4398.5|4404.3|4398.3|2
1612177530000|2021-02-01 11:05:30|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|1
1612177550000|2021-02-01 11:05:50|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|1
1612177570000|2021-02-01 11:06:10|4406|4400|4405.8|4399.8|4406|4400|4405.8|4399.8|2
1612177580000|2021-02-01 11:06:20|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1612177590000|2021-02-01 11:06:30|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|1
1612177600000|2021-02-01 11:06:40|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|6
1612177620000|2021-02-01 11:07:00|4406.3|4400.3|4407.7|4401.7|4407.7|4401.7|4406.3|4400.3|5
1612177640000|2021-02-01 11:07:20|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.5|4400.5|2
1612177660000|2021-02-01 11:07:40|4407|4401|4407.7|4401.7|4407.7|4401.7|4407|4401|0
1612177670000|2021-02-01 11:07:50|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|0
1612177680000|2021-02-01 11:08:00|4408|4402|4407.5|4401.5|4408|4402|4407.5|4401.5|2
1612177690000|2021-02-01 11:08:10|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|0
1612177700000|2021-02-01 11:08:20|4407.5|4401.5|4406.5|4400.5|4407.7|4401.7|4406.5|4400.5|9
1612177710000|2021-02-01 11:08:30|4406.7|4400.7|4404.2|4398.2|4406.7|4400.7|4403.3|4397.3|15
1612177720000|2021-02-01 11:08:40|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|1
1612177730000|2021-02-01 11:08:50|4404.2|4398.2|4404.3|4398.3|4404.7|4398.7|4404.2|4398.2|4
1612177740000|2021-02-01 11:09:00|4404.2|4398.2|4404.2|4398.2|4404.3|4398.3|4404.2|4398.2|0
1612177760000|2021-02-01 11:09:20|4403.8|4397.8|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|1
1612177770000|2021-02-01 11:09:30|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.3|4397.3|1
1612177780000|2021-02-01 11:09:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.7|4397.7|0
1612177810000|2021-02-01 11:10:10|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|0
1612177820000|2021-02-01 11:10:20|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1612177840000|2021-02-01 11:10:40|4404.3|4398.3|4404.2|4398.2|4404.3|4398.3|4404.2|4398.2|0
1612177850000|2021-02-01 11:10:50|4403.8|4397.8|4404.2|4398.2|4404.2|4398.2|4403.8|4397.8|1
1612177880000|2021-02-01 11:11:20|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|3
1612177890000|2021-02-01 11:11:30|4406.7|4400.7|4405.8|4399.8|4406.7|4400.7|4405.7|4399.7|2
1612177900000|2021-02-01 11:11:40|4406.2|4400.2|4406.2|4400.2|4407.5|4401.5|4405.7|4399.7|1
1612177910000|2021-02-01 11:11:50|4405.7|4399.7|4404.8|4398.8|4405.7|4399.7|4404.8|4398.8|0
1612177920000|2021-02-01 11:12:00|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4
1612177930000|2021-02-01 11:12:10|4406.7|4400.7|4406.5|4400.5|4406.7|4400.7|4406.5|4400.5|1
1612177940000|2021-02-01 11:12:20|4406.2|4400.2|4407.5|4401.5|4407.5|4401.5|4406.2|4400.2|2
1612177950000|2021-02-01 11:12:30|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1612177960000|2021-02-01 11:12:40|4408.6|4402.6|4408.5|4402.5|4408.6|4402.6|4408.5|4402.5|0
1612178000000|2021-02-01 11:13:20|4408.8|4402.8|4409|4403|4409|4403|4408.8|4402.8|0
1612178010000|2021-02-01 11:13:30|4409.8|4403.8|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|3
1612178040000|2021-02-01 11:14:00|4410|4404|4413.2|4407.2|4413.2|4407.2|4409.5|4403.5|21
1612178050000|2021-02-01 11:14:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4411.8|4405.8|1
1612178060000|2021-02-01 11:14:20|4413|4407|4412.6|4406.6|4413|4407|4412.6|4406.6|2
1612178070000|2021-02-01 11:14:30|4412.5|4406.5|4413|4407|4413.5|4407.5|4412.5|4406.5|1
1612178080000|2021-02-01 11:14:40|4413.3|4407.3|4413.5|4407.5|4413.5|4407.5|4413|4407|3
1612178090000|2021-02-01 11:14:50|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|0
1612178100000|2021-02-01 11:15:00|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1612178110000|2021-02-01 11:15:10|4413.8|4407.8|4414|4408|4414|4408|4413.8|4407.8|1
1612178120000|2021-02-01 11:15:20|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|0
1612178150000|2021-02-01 11:15:50|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.5|4406.5|9
1612178170000|2021-02-01 11:16:10|||||||||1
1612178180000|2021-02-01 11:16:20|4413.7|4407.7|4414.3|4408.3|4414.3|4408.3|4413.7|4407.7|0
1612178190000|2021-02-01 11:16:30|4416.3|4410.3|4416.7|4410.7|4416.7|4410.7|4416|4410|27
1612178200000|2021-02-01 11:16:40|4416.3|4410.3|4416|4410|4416.3|4410.3|4416|4410|2
1612178210000|2021-02-01 11:16:50|4415.7|4409.7|4415|4409|4415.7|4409.7|4415|4409|2
1612178220000|2021-02-01 11:17:00|4415.5|4409.5|4415|4409|4415.5|4409.5|4415|4409|4
1612178230000|2021-02-01 11:17:10|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|1
1612178240000|2021-02-01 11:17:20|4414.3|4408.3|4414.2|4408.2|4414.3|4408.3|4414.2|4408.2|0
1612178260000|2021-02-01 11:17:40|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|1
1612178270000|2021-02-01 11:17:50|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1612178280000|2021-02-01 11:18:00|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1612178290000|2021-02-01 11:18:10|4413.2|4407.2|4412.8|4406.8|4413.2|4407.2|4412.8|4406.8|0
1612178300000|2021-02-01 11:18:20|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|3
1612178310000|2021-02-01 11:18:30|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1612178330000|2021-02-01 11:18:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.7|4406.7|1
1612178340000|2021-02-01 11:19:00|4413.3|4407.3|4414.2|4408.2|4414.2|4408.2|4413.3|4407.3|3
1612178350000|2021-02-01 11:19:10|4415|4409|4415.2|4409.2|4415.2|4409.2|4415|4409|1
1612178360000|2021-02-01 11:19:20|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|1
1612178370000|2021-02-01 11:19:30|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1612178380000|2021-02-01 11:19:40|4414.7|4408.7|4415.2|4409.2|4415.2|4409.2|4414.7|4408.7|1
1612178390000|2021-02-01 11:19:50|4415|4409|4414.2|4408.2|4415.2|4409.2|4414.2|4408.2|2
1612178400000|2021-02-01 11:20:00|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1612178410000|2021-02-01 11:20:10|4414|4408|4416.5|4410.5|4416.7|4410.7|4414|4408|16
1612178420000|2021-02-01 11:20:20|4415|4409|4415|4409|4415|4409|4415|4409|34
1612178440000|2021-02-01 11:20:40|4415.5|4409.5|4416.7|4410.7|4416.7|4410.7|4415.5|4409.5|11
1612178450000|2021-02-01 11:20:50|4417.2|4411.2|4417|4411|4417.2|4411.2|4417|4411|5
1612178460000|2021-02-01 11:21:00|||||||||1
1612178470000|2021-02-01 11:21:10|4417.2|4411.2|4417|4411|4417.3|4411.3|4417|4411|2
1612178480000|2021-02-01 11:21:20|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|0
1612178490000|2021-02-01 11:21:30|4417|4411|4417|4411|4417|4411|4417|4411|1
1612178500000|2021-02-01 11:21:40|4417.2|4411.2|4419|4413|4419.5|4413.5|4417.2|4411.2|14
1612178530000|2021-02-01 11:22:10|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|1
1612178540000|2021-02-01 11:22:20|4418.8|4412.8|4418|4412|4418.8|4412.8|4418|4412|7
1612178550000|2021-02-01 11:22:30|4418.2|4412.2|4419|4413|4419|4413|4418.2|4412.2|3
1612178560000|2021-02-01 11:22:40|4418.7|4412.7|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|2
1612178570000|2021-02-01 11:22:50|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1612178580000|2021-02-01 11:23:00|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|2
1612178590000|2021-02-01 11:23:10|4419.3|4413.3|4417.7|4411.7|4419.3|4413.3|4417.7|4411.7|1
1612178600000|2021-02-01 11:23:20|4418|4412|4418.3|4412.3|4418.3|4412.3|4418|4412|2
1612178610000|2021-02-01 11:23:30|4418.7|4412.7|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|0
1612178620000|2021-02-01 11:23:40|4418|4412|4417.2|4411.2|4418|4412|4417.2|4411.2|0
1612178630000|2021-02-01 11:23:50|4416.7|4410.7|4417.2|4411.2|4417.7|4411.7|4416.7|4410.7|2
1612178640000|2021-02-01 11:24:00|4416.8|4410.8|4417.3|4411.3|4417.3|4411.3|4416.8|4410.8|1
1612178650000|2021-02-01 11:24:10|||||||||2
1612178660000|2021-02-01 11:24:20|4417.7|4411.7|4417.8|4411.8|4418|4412|4417.7|4411.7|0
1612178670000|2021-02-01 11:24:30|4418|4412|4418.7|4412.7|4418.7|4412.7|4417.8|4411.8|0
1612178680000|2021-02-01 11:24:40|4418.8|4412.8|4418.3|4412.3|4419|4413|4418.3|4412.3|1
1612178690000|2021-02-01 11:24:50|4418|4412|4417.3|4411.3|4418|4412|4417.3|4411.3|0
1612178700000|2021-02-01 11:25:00|4417|4411|4417.3|4411.3|4417.3|4411.3|4417|4411|2
1612178710000|2021-02-01 11:25:10|||||||||1
1612178730000|2021-02-01 11:25:30|4418|4412|4417.3|4411.3|4418|4412|4417.3|4411.3|1
1612178760000|2021-02-01 11:26:00|4417.7|4411.7|4417.3|4411.3|4417.8|4411.8|4417.3|4411.3|0
1612178770000|2021-02-01 11:26:10|4417.7|4411.7|4417.3|4411.3|4417.7|4411.7|4417.3|4411.3|0
1612178780000|2021-02-01 11:26:20|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|2
1612178790000|2021-02-01 11:26:30|4416.8|4410.8|4417.8|4411.8|4417.8|4411.8|4416.8|4410.8|3
1612178800000|2021-02-01 11:26:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1612178810000|2021-02-01 11:26:50|4417.7|4411.7|4418.3|4412.3|4418.3|4412.3|4417.7|4411.7|0
1612178830000|2021-02-01 11:27:10|4418.7|4412.7|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|1
1612178840000|2021-02-01 11:27:20|4418.7|4412.7|4428.5|4422.5|4428.8|4422.8|4418.7|4412.7|13
1612178850000|2021-02-01 11:27:30|4427.7|4421.7|4429|4423|4429|4423|4427.7|4421.7|4
1612178860000|2021-02-01 11:27:40|4428.2|4422.2|4430.3|4424.3|4430.3|4424.3|4428.2|4422.2|9
1612178870000|2021-02-01 11:27:50|4432.8|4426.8|4436.5|4430.5|4436.8|4430.8|4432.8|4426.8|13
1612178880000|2021-02-01 11:28:00|4436.3|4430.3|4434.3|4428.3|4437.3|4431.3|4434.3|4428.3|9
1612178900000|2021-02-01 11:28:20|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|3
1612178910000|2021-02-01 11:28:30|||||||||1
1612178920000|2021-02-01 11:28:40|4434|4428|4433.7|4427.7|4434.3|4428.3|4433.7|4427.7|4
1612178930000|2021-02-01 11:28:50|4433.5|4427.5|4432.3|4426.3|4433.5|4427.5|4432.3|4426.3|0
1612178940000|2021-02-01 11:29:00|4431|4425|4431.5|4425.5|4431.7|4425.7|4430.7|4424.7|12
1612178950000|2021-02-01 11:29:10|4431.2|4425.2|4432.5|4426.5|4432.5|4426.5|4430.7|4424.7|5
1612178960000|2021-02-01 11:29:20|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|2
1612178970000|2021-02-01 11:29:30|4434.3|4428.3|4432|4426|4434.3|4428.3|4432|4426|5
1612178980000|2021-02-01 11:29:40|4432.3|4426.3|4432.5|4426.5|4432.5|4426.5|4432.3|4426.3|1
1612178990000|2021-02-01 11:29:50|4432.3|4426.3|4432.5|4426.5|4432.5|4426.5|4432.3|4426.3|0
1612179000000|2021-02-01 11:30:00|4432.3|4426.3|4433.5|4427.5|4433.8|4427.8|4432.3|4426.3|2
1612179010000|2021-02-01 11:30:10|4434.2|4428.2|4434.3|4428.3|4434.3|4428.3|4434.2|4428.2|3
1612179030000|2021-02-01 11:30:30|4434.7|4428.7|4434.3|4428.3|4435|4429|4434.3|4428.3|5
1612179040000|2021-02-01 11:30:40|||||||||1
1612179060000|2021-02-01 11:31:00|4434.7|4428.7|4434.3|4428.3|4434.7|4428.7|4434.3|4428.3|3
1612179070000|2021-02-01 11:31:10|4433.5|4427.5|4434.3|4428.3|4434.3|4428.3|4433.5|4427.5|9
1612179080000|2021-02-01 11:31:20|4434|4428|4433.3|4427.3|4434|4428|4433.3|4427.3|1
1612179090000|2021-02-01 11:31:30|4433.5|4427.5|4434.3|4428.3|4434.7|4428.7|4433.5|4427.5|7
1612179100000|2021-02-01 11:31:40|4435|4429|4435|4429|4435|4429|4435|4429|3
1612179120000|2021-02-01 11:32:00|4434.7|4428.7|4435|4429|4435|4429|4434.7|4428.7|1
1612179140000|2021-02-01 11:32:20|4435.5|4429.5|4433.3|4427.3|4435.5|4429.5|4433.2|4427.2|8
1612179150000|2021-02-01 11:32:30|4433.2|4427.2|4434.2|4428.2|4434.2|4428.2|4433.2|4427.2|1
1612179160000|2021-02-01 11:32:40|4434.5|4428.5|4435|4429|4435|4429|4434.5|4428.5|0
1612179180000|2021-02-01 11:33:00|4434.7|4428.7|4434|4428|4434.7|4428.7|4432.7|4426.7|4
1612179190000|2021-02-01 11:33:10|4433.7|4427.7|4433|4427|4433.7|4427.7|4433|4427|2
1612179220000|2021-02-01 11:33:40|4433.3|4427.3|4432.2|4426.2|4433.3|4427.3|4432.2|4426.2|7
1612179230000|2021-02-01 11:33:50|4431.8|4425.8|4431|4425|4431.8|4425.8|4431|4425|2
1612179240000|2021-02-01 11:34:00|4431.2|4425.2|4431.5|4425.5|4431.5|4425.5|4430.7|4424.7|3
1612179290000|2021-02-01 11:34:50|4431|4425|4430.7|4424.7|4431|4425|4430.7|4424.7|0
1612179300000|2021-02-01 11:35:00|4431|4425|4430.2|4424.2|4431|4425|4430.2|4424.2|2
1612179310000|2021-02-01 11:35:10|4430.5|4424.5|4431|4425|4431|4425|4430.5|4424.5|2
1612179320000|2021-02-01 11:35:20|4430.7|4424.7|4430|4424|4430.7|4424.7|4430|4424|1
1612179330000|2021-02-01 11:35:30|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1612179340000|2021-02-01 11:35:40|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|1
1612179360000|2021-02-01 11:36:00|4431.2|4425.2|4431|4425|4431.2|4425.2|4431|4425|1
1612179370000|2021-02-01 11:36:10|4430.7|4424.7|4431|4425|4431|4425|4430.7|4424.7|0
1612179380000|2021-02-01 11:36:20|4431.7|4425.7|4431|4425|4431.7|4425.7|4431|4425|1
1612179390000|2021-02-01 11:36:30|4432|4426|4432|4426|4432|4426|4432|4426|2
1612179420000|2021-02-01 11:37:00|4432.3|4426.3|4431|4425|4432.3|4426.3|4431|4425|1
1612179450000|2021-02-01 11:37:30|4430.7|4424.7|4431|4425|4431|4425|4430.7|4424.7|1
1612179460000|2021-02-01 11:37:40|4430.3|4424.3|4430|4424|4430.3|4424.3|4430|4424|1
1612179480000|2021-02-01 11:38:00|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1612179490000|2021-02-01 11:38:10|4430|4424|4430|4424|4430|4424|4430|4424|0
1612179500000|2021-02-01 11:38:20|4429.7|4423.7|4429.2|4423.2|4429.7|4423.7|4429|4423|3
1612179510000|2021-02-01 11:38:30|||||||||1
1612179520000|2021-02-01 11:38:40|4428.8|4422.8|4429.2|4423.2|4429.2|4423.2|4428.8|4422.8|1
1612179530000|2021-02-01 11:38:50|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1612179540000|2021-02-01 11:39:00|4430|4424|4433|4427|4433|4427|4430|4424|25
1612179550000|2021-02-01 11:39:10|4432|4426|4432|4426|4432|4426|4432|4426|2
1612179570000|2021-02-01 11:39:30|4431|4425|4431|4425|4431|4425|4431|4425|1
1612179580000|2021-02-01 11:39:40|4430|4424|4429.8|4423.8|4430|4424|4429.8|4423.8|1
1612179590000|2021-02-01 11:39:50|4430|4424|4430|4424|4430|4424|4430|4424|0
1612179600000|2021-02-01 11:40:00|4429.7|4423.7|4429.5|4423.5|4429.7|4423.7|4429.5|4423.5|0
1612179610000|2021-02-01 11:40:10|4429.8|4423.8|4430|4424|4430|4424|4429.8|4423.8|1
1612179620000|2021-02-01 11:40:20|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1612179630000|2021-02-01 11:40:30|4431|4425|4431|4425|4431|4425|4431|4425|2
1612179640000|2021-02-01 11:40:40|4431.7|4425.7|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|4
1612179660000|2021-02-01 11:41:00|4432.7|4426.7|4432|4426|4432.7|4426.7|4432|4426|0
1612179670000|2021-02-01 11:41:10|4432.3|4426.3|4432.7|4426.7|4433|4427|4432.3|4426.3|1
1612179680000|2021-02-01 11:41:20|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|1
1612179740000|2021-02-01 11:42:20|4432.3|4426.3|4434|4428|4434|4428|4432.3|4426.3|3
1612179750000|2021-02-01 11:42:30|4433|4427|4433|4427|4433|4427|4433|4427|2
1612179770000|2021-02-01 11:42:50|4432.7|4426.7|4432.2|4426.2|4432.7|4426.7|4432.2|4426.2|6
1612179780000|2021-02-01 11:43:00|4431.7|4425.7|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|1
1612179790000|2021-02-01 11:43:10|4431.7|4425.7|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|1
1612179810000|2021-02-01 11:43:30|4431.8|4425.8|4431.7|4425.7|4431.8|4425.8|4431.7|4425.7|1
1612179830000|2021-02-01 11:43:50|4433|4427|4433|4427|4433|4427|4432.7|4426.7|1
1612179840000|2021-02-01 11:44:00|4433.2|4427.2|4433|4427|4433.2|4427.2|4433|4427|0
1612179850000|2021-02-01 11:44:10|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|2
1612179860000|2021-02-01 11:44:20|4431.5|4425.5|4431.2|4425.2|4431.5|4425.5|4430.7|4424.7|2
1612179890000|2021-02-01 11:44:50|4431|4425|4430.7|4424.7|4431|4425|4430.7|4424.7|0
1612179900000|2021-02-01 11:45:00|4430|4424|4430|4424|4430|4424|4430|4424|1
1612179910000|2021-02-01 11:45:10|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1612179940000|2021-02-01 11:45:40|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1612179950000|2021-02-01 11:45:50|4430.2|4424.2|4432.2|4426.2|4432.2|4426.2|4430.2|4424.2|4
1612179960000|2021-02-01 11:46:00|4433|4427|4433|4427|4433|4427|4433|4427|1
1612179990000|2021-02-01 11:46:30|4432.7|4426.7|4432.2|4426.2|4432.7|4426.7|4432.2|4426.2|2
1612180000000|2021-02-01 11:46:40|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|0
1612180010000|2021-02-01 11:46:50|4432.5|4426.5|4432.2|4426.2|4432.5|4426.5|4432.2|4426.2|3
1612180020000|2021-02-01 11:47:00|4433|4427|4432.2|4426.2|4433|4427|4432.2|4426.2|3
1612180060000|2021-02-01 11:47:40|4431|4425|4429.7|4423.7|4431|4425|4429.7|4423.7|9
1612180080000|2021-02-01 11:48:00|4430|4424|4430|4424|4430|4424|4430|4424|1
1612180110000|2021-02-01 11:48:30|4431.7|4425.7|4432|4426|4432|4426|4431.7|4425.7|2
1612180120000|2021-02-01 11:48:40|4431.8|4425.8|4432|4426|4432|4426|4431.8|4425.8|1
1612180140000|2021-02-01 11:49:00|4432.2|4426.2|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|0
1612180150000|2021-02-01 11:49:10|4432.5|4426.5|4432.2|4426.2|4432.5|4426.5|4432.2|4426.2|2
1612180180000|2021-02-01 11:49:40|4433|4427|4433|4427|4433|4427|4433|4427|1
1612180190000|2021-02-01 11:49:50|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|1
1612180200000|2021-02-01 11:50:00|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|1
1612180220000|2021-02-01 11:50:20|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|3
1612180230000|2021-02-01 11:50:30|4433.3|4427.3|4434.2|4428.2|4434.2|4428.2|4433.2|4427.2|2
1612180260000|2021-02-01 11:51:00|4433.8|4427.8|4434|4428|4434|4428|4433.8|4427.8|1
1612180270000|2021-02-01 11:51:10|4434.2|4428.2|4434.2|4428.2|4434.7|4428.7|4434.2|4428.2|1
1612180280000|2021-02-01 11:51:20|4435.2|4429.2|4434.7|4428.7|4435.2|4429.2|4434.2|4428.2|3
1612180290000|2021-02-01 11:51:30|4435|4429|4434.7|4428.7|4435|4429|4434.7|4428.7|3
1612180300000|2021-02-01 11:51:40|4435|4429|4435|4429|4435|4429|4435|4429|1
1612180310000|2021-02-01 11:51:50|4435.3|4429.3|4435.5|4429.5|4435.5|4429.5|4435|4429|0
1612180320000|2021-02-01 11:52:00|4435.7|4429.7|4435|4429|4435.7|4429.7|4435|4429|1
1612180330000|2021-02-01 11:52:10|4435.2|4429.2|4436.2|4430.2|4436.2|4430.2|4435.2|4429.2|12
1612180340000|2021-02-01 11:52:20|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|9
1612180350000|2021-02-01 11:52:30|||||||||1
1612180370000|2021-02-01 11:52:50|4437|4431|4437.3|4431.3|4437.3|4431.3|4437|4431|2
1612180380000|2021-02-01 11:53:00|4437.2|4431.2|4437.7|4431.7|4437.7|4431.7|4437|4431|0
1612180390000|2021-02-01 11:53:10|4438|4432|4438|4432|4438|4432|4438|4432|5
1612180400000|2021-02-01 11:53:20|4438.5|4432.5|4437.7|4431.7|4438.5|4432.5|4437.7|4431.7|1
1612180410000|2021-02-01 11:53:30|4443|4437|4443|4437|4443|4437|4443|4437|3
1612180420000|2021-02-01 11:53:40|4443.2|4437.2|4444.5|4438.5|4445|4439|4443.2|4437.2|10
1612180430000|2021-02-01 11:53:50|4444.2|4438.2|4443.8|4437.8|4444.2|4438.2|4443.8|4437.8|2
1612180440000|2021-02-01 11:54:00|4443.5|4437.5|4442|4436|4443.5|4437.5|4442|4436|6
1612180450000|2021-02-01 11:54:10|||||||||1
1612180460000|2021-02-01 11:54:20|4441|4435|4442|4436|4442|4436|4441|4435|4
1612180470000|2021-02-01 11:54:30|4441|4435|4440.7|4434.7|4441|4435|4440.7|4434.7|2
1612180480000|2021-02-01 11:54:40|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|2
1612180500000|2021-02-01 11:55:00|4440.3|4434.3|4440.2|4434.2|4440.3|4434.3|4440.2|4434.2|0
1612180510000|2021-02-01 11:55:10|4440|4434|4440|4434|4440|4434|4440|4434|0
1612180520000|2021-02-01 11:55:20|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612180530000|2021-02-01 11:55:30|4438.7|4432.7|4439.2|4433.2|4439.2|4433.2|4438.7|4432.7|1
1612180540000|2021-02-01 11:55:40|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|1
1612180560000|2021-02-01 11:56:00|4439.2|4433.2|4441.2|4435.2|4441.3|4435.3|4439.2|4433.2|7
1612180570000|2021-02-01 11:56:10|4441.8|4435.8|4441.7|4435.7|4442.7|4436.7|4441.7|4435.7|6
1612180580000|2021-02-01 11:56:20|4440.2|4434.2|4439.3|4433.3|4440.2|4434.2|4439.2|4433.2|11
1612180590000|2021-02-01 11:56:30|4439.2|4433.2|4438.3|4432.3|4439.2|4433.2|4438.3|4432.3|1
1612180630000|2021-02-01 11:57:10|4439.7|4433.7|4439.3|4433.3|4439.7|4433.7|4439.3|4433.3|7
1612180640000|2021-02-01 11:57:20|4438.8|4432.8|4439.8|4433.8|4439.8|4433.8|4438.8|4432.8|2
1612180670000|2021-02-01 11:57:50|4440.8|4434.8|4441.7|4435.7|4441.7|4435.7|4440.8|4434.8|7
1612180680000|2021-02-01 11:58:00|4441.3|4435.3|4440.3|4434.3|4441.3|4435.3|4440.3|4434.3|2
1612180690000|2021-02-01 11:58:10|4441.2|4435.2|4440.3|4434.3|4441.2|4435.2|4440.3|4434.3|5
1612180700000|2021-02-01 11:58:20|4441|4435|4440.3|4434.3|4441.3|4435.3|4440.3|4434.3|2
1612180710000|2021-02-01 11:58:30|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|0
1612180720000|2021-02-01 11:58:40|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|0
1612180740000|2021-02-01 11:59:00|4439.7|4433.7|4439.3|4433.3|4439.7|4433.7|4439.3|4433.3|1
1612180760000|2021-02-01 11:59:20|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|3
1612180770000|2021-02-01 11:59:30|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4
1612180780000|2021-02-01 11:59:40|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612180790000|2021-02-01 11:59:50|4440.5|4434.5|4440.1|4434.1|4440.5|4434.5|4440.1|4434.1|1
1612180800000|2021-02-01 12:00:00|4440.3|4434.3|4441.3|4435.3|4441.6|4435.6|4440.3|4434.3|1
1612180810000|2021-02-01 12:00:10|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|0
1612180820000|2021-02-01 12:00:20|4441.3|4435.3|4444.1|4438.1|4444.1|4438.1|4441.3|4435.3|6
1612180830000|2021-02-01 12:00:30|4444.6|4438.6|4446|4440|4446|4440|4444.1|4438.1|17
1612180840000|2021-02-01 12:00:40|4445.8|4439.8|4445|4439|4446.5|4440.5|4445|4439|10
1612180850000|2021-02-01 12:00:50|4444.5|4438.5|4444.1|4438.1|4444.5|4438.5|4444.1|4438.1|3
1612180860000|2021-02-01 12:01:00|4443.5|4437.5|4444.1|4438.1|4444.1|4438.1|4443.1|4437.1|3
1612180880000|2021-02-01 12:01:20|4445|4439|4445.1|4439.1|4445.1|4439.1|4444.6|4438.6|3
1612180890000|2021-02-01 12:01:30|4445|4439|4445.1|4439.1|4445.3|4439.3|4445|4439|2
1612180900000|2021-02-01 12:01:40|4444.8|4438.8|4445.1|4439.1|4445.3|4439.3|4444.8|4438.8|1
1612180920000|2021-02-01 12:02:00|4444.3|4438.3|4444.3|4438.3|4444.6|4438.6|4444.3|4438.3|4
1612180940000|2021-02-01 12:02:20|4445|4439|4445.1|4439.1|4445.1|4439.1|4445|4439|2
1612180950000|2021-02-01 12:02:30|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|0
1612180970000|2021-02-01 12:02:50|4445.6|4439.6|4446|4440|4446|4440|4445.6|4439.6|1
1612180980000|2021-02-01 12:03:00|||||||||2
1612180990000|2021-02-01 12:03:10|4445.1|4439.1|4445.3|4439.3|4445.6|4439.6|4445.1|4439.1|1
1612181000000|2021-02-01 12:03:20|4445.1|4439.1|4445.8|4439.8|4446|4440|4445.1|4439.1|11
1612181010000|2021-02-01 12:03:30|4446|4440|4446|4440|4446|4440|4446|4440|0
1612181020000|2021-02-01 12:03:40|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|1
1612181030000|2021-02-01 12:03:50|4445.3|4439.3|4446|4440|4446|4440|4445.3|4439.3|10
1612181040000|2021-02-01 12:04:00|4446.3|4440.3|4445|4439|4446.3|4440.3|4444.5|4438.5|3
1612181050000|2021-02-01 12:04:10|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1612181060000|2021-02-01 12:04:20|4444.5|4438.5|4445|4439|4445|4439|4444.5|4438.5|1
1612181080000|2021-02-01 12:04:40|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1612181090000|2021-02-01 12:04:50|4445|4439|4445|4439|4446|4440|4445|4439|3
1612181100000|2021-02-01 12:05:00|4445.8|4439.8|4446|4440|4446|4440|4445.8|4439.8|3
1612181110000|2021-02-01 12:05:10|4446.3|4440.3|4447|4441|4447|4441|4446.3|4440.3|1
1612181120000|2021-02-01 12:05:20|4446.8|4440.8|4447|4441|4447|4441|4446.8|4440.8|0
1612181130000|2021-02-01 12:05:30|4446.8|4440.8|4446.8|4440.8|4447.3|4441.3|4446.8|4440.8|2
1612181140000|2021-02-01 12:05:40|4447|4441|4447|4441|4447|4441|4446.8|4440.8|0
1612181150000|2021-02-01 12:05:50|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|2
1612181160000|2021-02-01 12:06:00|4448.3|4442.3|4448|4442|4448.5|4442.5|4447.7|4441.7|29
1612181170000|2021-02-01 12:06:10|4448.3|4442.3|4448|4442|4448.3|4442.3|4448|4442|7
1612181180000|2021-02-01 12:06:20|4448.3|4442.3|4448.3|4442.3|4448.5|4442.5|4448|4442|7
1612181190000|2021-02-01 12:06:30|4447.8|4441.8|4448.8|4442.8|4448.8|4442.8|4447.8|4441.8|11
1612181200000|2021-02-01 12:06:40|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|0
1612181210000|2021-02-01 12:06:50|4448|4442|4448|4442|4448|4442|4448|4442|0
1612181220000|2021-02-01 12:07:00|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.3|4441.3|1
1612181230000|2021-02-01 12:07:10|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|3
1612181250000|2021-02-01 12:07:30|4448.5|4442.5|4448.8|4442.8|4449|4443|4448.5|4442.5|1
1612181260000|2021-02-01 12:07:40|4448.3|4442.3|4449|4443|4449|4443|4448.3|4442.3|1
1612181280000|2021-02-01 12:08:00|4448.6|4442.6|4447|4441|4448.6|4442.6|4447|4441|3
1612181290000|2021-02-01 12:08:10|4446.3|4440.3|4447|4441|4447.8|4441.8|4446.3|4440.3|1
1612181320000|2021-02-01 12:08:40|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|0
1612181330000|2021-02-01 12:08:50|4448|4442|4448|4442|4448|4442|4448|4442|1
1612181370000|2021-02-01 12:09:30|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|0
1612181380000|2021-02-01 12:09:40|4448|4442|4448.8|4442.8|4449|4443|4448|4442|2
1612181410000|2021-02-01 12:10:10|4447|4441|4447|4441|4447|4441|4447|4441|6
1612181420000|2021-02-01 12:10:20|4447.5|4441.5|4448.3|4442.3|4448.3|4442.3|4447.5|4441.5|1
1612181430000|2021-02-01 12:10:30|4448|4442|4447.8|4441.8|4448|4442|4447.8|4441.8|0
1612181440000|2021-02-01 12:10:40|4447.3|4441.3|4446.5|4440.5|4447.3|4441.3|4446.5|4440.5|2
1612181450000|2021-02-01 12:10:50|4447.3|4441.3|4447.5|4441.5|4447.5|4441.5|4447|4441|3
1612181460000|2021-02-01 12:11:00|4448|4442|4448.3|4442.3|4448.3|4442.3|4448|4442|1
1612181470000|2021-02-01 12:11:10|4448.5|4442.5|4445.3|4439.3|4449.3|4443.3|4445.3|4439.3|20
1612181480000|2021-02-01 12:11:20|4445.1|4439.1|4445|4439|4445.1|4439.1|4445|4439|0
1612181490000|2021-02-01 12:11:30|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|3
1612181500000|2021-02-01 12:11:40|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1612181510000|2021-02-01 12:11:50|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|2
1612181520000|2021-02-01 12:12:00|4447|4441|4446.5|4440.5|4447|4441|4446.3|4440.3|2
1612181530000|2021-02-01 12:12:10|4446.6|4440.6|4447.5|4441.5|4447.5|4441.5|4446.6|4440.6|0
1612181540000|2021-02-01 12:12:20|4447.1|4441.1|4447.5|4441.5|4447.5|4441.5|4447|4441|0
1612181550000|2021-02-01 12:12:30|4447.3|4441.3|4447.5|4441.5|4447.5|4441.5|4447|4441|0
1612181560000|2021-02-01 12:12:40|4447.1|4441.1|4447.5|4441.5|4447.5|4441.5|4447.1|4441.1|0
1612181570000|2021-02-01 12:12:50|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|0
1612181580000|2021-02-01 12:13:00|4447.3|4441.3|4447.8|4441.8|4447.8|4441.8|4447|4441|2
1612181590000|2021-02-01 12:13:10|4449.6|4443.6|4450.5|4444.5|4450.5|4444.5|4449.6|4443.6|19
1612181610000|2021-02-01 12:13:30|4450.3|4444.3|4449.2|4443.2|4450.3|4444.3|4449.2|4443.2|2
1612181620000|2021-02-01 12:13:40|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|0
1612181630000|2021-02-01 12:13:50|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|1
1612181640000|2021-02-01 12:14:00|4449|4443|4449|4443|4449|4443|4449|4443|0
1612181650000|2021-02-01 12:14:10|4449.1|4443.1|4449|4443|4449.6|4443.6|4449|4443|2
1612181670000|2021-02-01 12:14:30|4449.3|4443.3|4449.6|4443.6|4449.6|4443.6|4449.3|4443.3|0
1612181700000|2021-02-01 12:15:00|4450.5|4444.5|4451.1|4445.1|4451.1|4445.1|4450|4444|8
1612181710000|2021-02-01 12:15:10|4451.5|4445.5|4451.1|4445.1|4451.5|4445.5|4451.1|4445.1|8
1612181720000|2021-02-01 12:15:20|||||||||2
1612181730000|2021-02-01 12:15:30|4451|4445|4451|4445|4451|4445|4451|4445|0
1612181740000|2021-02-01 12:15:40|4451.3|4445.3|4452|4446|4452|4446|4451.3|4445.3|1
1612181750000|2021-02-01 12:15:50|||||||||2
1612181760000|2021-02-01 12:16:00|4451.6|4445.6|4452|4446|4452|4446|4451.3|4445.3|0
1612181770000|2021-02-01 12:16:10|4452.1|4446.1|4452.5|4446.5|4452.5|4446.5|4452.1|4446.1|0
1612181780000|2021-02-01 12:16:20|||||||||1
1612181790000|2021-02-01 12:16:30|4452.3|4446.3|4452.6|4446.6|4453.1|4447.1|4452.3|4446.3|4
1612181800000|2021-02-01 12:16:40|4452.8|4446.8|4453|4447|4453|4447|4452.8|4446.8|0
1612181810000|2021-02-01 12:16:50|4453.5|4447.5|4453|4447|4453.5|4447.5|4452.3|4446.3|3
1612181820000|2021-02-01 12:17:00|4453.3|4447.3|4451|4445|4453.3|4447.3|4451|4445|8
1612181830000|2021-02-01 12:17:10|4450.6|4444.6|4450|4444|4450.6|4444.6|4450|4444|2
1612181850000|2021-02-01 12:17:30|4449.6|4443.6|4449|4443|4449.6|4443.6|4449|4443|0
1612181910000|2021-02-01 12:18:30|4448|4442|4448|4442|4448|4442|4447.3|4441.3|14
1612181940000|2021-02-01 12:19:00|4447.1|4441.1|4446.6|4440.6|4447.1|4441.1|4446|4440|1
1612181950000|2021-02-01 12:19:10|4447.1|4441.1|4447|4441|4447.1|4441.1|4446.6|4440.6|2
1612181980000|2021-02-01 12:19:40|4446.6|4440.6|4447|4441|4447|4441|4446.6|4440.6|0
1612182000000|2021-02-01 12:20:00|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|1
1612182010000|2021-02-01 12:20:10|4447|4441|4447|4441|4447|4441|4447|4441|0
1612182020000|2021-02-01 12:20:20|4446.6|4440.6|4446|4440|4446.6|4440.6|4445.6|4439.6|5
1612182030000|2021-02-01 12:20:30|4446.1|4440.1|4446|4440|4446.1|4440.1|4446|4440|5
1612182040000|2021-02-01 12:20:40|4445.6|4439.6|4445|4439|4446|4440|4445|4439|7
1612182050000|2021-02-01 12:20:50|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|5
1612182060000|2021-02-01 12:21:00|4444.3|4438.3|4444.3|4438.3|4444.5|4438.5|4444|4438|1
1612182070000|2021-02-01 12:21:10|4444.5|4438.5|4443.5|4437.5|4444.5|4438.5|4443.5|4437.5|3
1612182080000|2021-02-01 12:21:20|4441.3|4435.3|4440.6|4434.6|4441.6|4435.6|4440.3|4434.3|46
1612182090000|2021-02-01 12:21:30|4441.6|4435.6|4441.3|4435.3|4442.6|4436.6|4441.3|4435.3|10
1612182100000|2021-02-01 12:21:40|4441.6|4435.6|4442.6|4436.6|4442.6|4436.6|4441.6|4435.6|3
1612182110000|2021-02-01 12:21:50|4442.3|4436.3|4442.6|4436.6|4442.6|4436.6|4442.3|4436.3|1
1612182130000|2021-02-01 12:22:10|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|6
1612182140000|2021-02-01 12:22:20|4442.6|4436.6|4443.3|4437.3|4443.3|4437.3|4442.6|4436.6|1
1612182160000|2021-02-01 12:22:40|4442.8|4436.8|4443.3|4437.3|4443.3|4437.3|4442.3|4436.3|1
1612182170000|2021-02-01 12:22:50|4443.1|4437.1|4442.3|4436.3|4443.1|4437.1|4442.3|4436.3|0
1612182180000|2021-02-01 12:23:00|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1612182190000|2021-02-01 12:23:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|1
1612182200000|2021-02-01 12:23:20|4441.8|4435.8|4441.5|4435.5|4441.8|4435.8|4441.5|4435.5|0
1612182220000|2021-02-01 12:23:40|4441.3|4435.3|4441|4435|4441.3|4435.3|4441|4435|0
1612182230000|2021-02-01 12:23:50|4440.8|4434.8|4440.6|4434.6|4441|4435|4440.1|4434.1|7
1612182240000|2021-02-01 12:24:00|4441|4435|4438.1|4432.1|4441|4435|4438.1|4432.1|2
1612182250000|2021-02-01 12:24:10|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|2
1612182260000|2021-02-01 12:24:20|4437.9|4431.9|4438.6|4432.6|4439.3|4433.3|4437.9|4431.9|6
1612182270000|2021-02-01 12:24:30|4440|4434|4440|4434|4440.6|4434.6|4440|4434|9
1612182280000|2021-02-01 12:24:40|4440.3|4434.3|4441.5|4435.5|4441.6|4435.6|4440.1|4434.1|3
1612182290000|2021-02-01 12:24:50|4441.3|4435.3|4441.5|4435.5|4441.6|4435.6|4441.3|4435.3|0
1612182300000|2021-02-01 12:25:00|4442|4436|4442|4436|4442|4436|4442|4436|0
1612182310000|2021-02-01 12:25:10|4443.5|4437.5|4443.6|4437.6|4444|4438|4443.5|4437.5|3
1612182320000|2021-02-01 12:25:20|4444|4438|4444|4438|4444|4438|4444|4438|1
1612182350000|2021-02-01 12:25:50|4444.5|4438.5|4444|4438|4444.8|4438.8|4444|4438|1
1612182360000|2021-02-01 12:26:00|4443.6|4437.6|4443.5|4437.5|4443.6|4437.6|4443.5|4437.5|0
1612182370000|2021-02-01 12:26:10|4443|4437|4443.6|4437.6|4443.6|4437.6|4443|4437|1
1612182380000|2021-02-01 12:26:20|4444.5|4438.5|4444|4438|4444.5|4438.5|4444|4438|2
1612182390000|2021-02-01 12:26:30|4444.1|4438.1|4444.3|4438.3|4444.3|4438.3|4444|4438|2
1612182400000|2021-02-01 12:26:40|4444|4438|4443|4437|4444|4438|4443|4437|0
1612182410000|2021-02-01 12:26:50|4442.8|4436.8|4442.6|4436.6|4442.8|4436.8|4442.6|4436.6|3
1612182420000|2021-02-01 12:27:00|4442.1|4436.1|4442|4436|4442.1|4436.1|4442|4436|1
1612182430000|2021-02-01 12:27:10|4441.6|4435.6|4440.6|4434.6|4442|4436|4439.6|4433.6|0
1612182440000|2021-02-01 12:27:20|4441.3|4435.3|4441.1|4435.1|4441.3|4435.3|4440.6|4434.6|1
1612182450000|2021-02-01 12:27:30|4440.6|4434.6|4441.3|4435.3|4441.3|4435.3|4440.6|4434.6|2
1612182460000|2021-02-01 12:27:40|4442.3|4436.3|4442.6|4436.6|4442.6|4436.6|4442.3|4436.3|1
1612182470000|2021-02-01 12:27:50|4442.8|4436.8|4443.1|4437.1|4443.1|4437.1|4442.6|4436.6|4
1612182480000|2021-02-01 12:28:00|4442.8|4436.8|4443.1|4437.1|4443.1|4437.1|4442.6|4436.6|1
1612182490000|2021-02-01 12:28:10|4443|4437|4443|4437|4443|4437|4443|4437|0
1612182510000|2021-02-01 12:28:30|4442.6|4436.6|4443|4437|4443|4437|4442.6|4436.6|0
1612182520000|2021-02-01 12:28:40|4443.5|4437.5|4444.1|4438.1|4444.1|4438.1|4443.5|4437.5|0
1612182540000|2021-02-01 12:29:00|4443.6|4437.6|4443.1|4437.1|4444|4438|4443.1|4437.1|1
1612182550000|2021-02-01 12:29:10|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1612182560000|2021-02-01 12:29:20|4442.4|4436.4|4442.3|4436.3|4442.4|4436.4|4442.3|4436.3|0
1612182580000|2021-02-01 12:29:40|4442.1|4436.1|4441.1|4435.1|4442.1|4436.1|4441.1|4435.1|0
1612182590000|2021-02-01 12:29:50|4440.8|4434.8|4441.3|4435.3|4441.8|4435.8|4440.8|4434.8|1
1612182600000|2021-02-01 12:30:00|4440.9|4434.9|4440.8|4434.8|4440.9|4434.9|4440.8|4434.8|0
1612182610000|2021-02-01 12:30:10|4440.4|4434.4|4440.8|4434.8|4440.8|4434.8|4440.4|4434.4|0
1612182630000|2021-02-01 12:30:30|4441.8|4435.8|4441.6|4435.6|4441.8|4435.8|4441.6|4435.6|2
1612182640000|2021-02-01 12:30:40|4441.8|4435.8|4441.6|4435.6|4441.8|4435.8|4441.6|4435.6|0
1612182650000|2021-02-01 12:30:50|4441.3|4435.3|4441.1|4435.1|4441.3|4435.3|4441.1|4435.1|1
1612182660000|2021-02-01 12:31:00|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612182690000|2021-02-01 12:31:30|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612182700000|2021-02-01 12:31:40|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|1
1612182710000|2021-02-01 12:31:50|4441.3|4435.3|4442.1|4436.1|4442.1|4436.1|4441.3|4435.3|1
1612182720000|2021-02-01 12:32:00|4442.8|4436.8|4441.3|4435.3|4442.8|4436.8|4441.3|4435.3|0
1612182730000|2021-02-01 12:32:10|4441.1|4435.1|4441.1|4435.1|4441.8|4435.8|4441.1|4435.1|2
1612182750000|2021-02-01 12:32:30|4442|4436|4442|4436|4442|4436|4442|4436|0
1612182760000|2021-02-01 12:32:40|||||||||2
1612182780000|2021-02-01 12:33:00|||||||||1
1612182790000|2021-02-01 12:33:10|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|0
1612182800000|2021-02-01 12:33:20|4443.4|4437.4|4443.1|4437.1|4443.8|4437.8|4443.1|4437.1|2
1612182810000|2021-02-01 12:33:30|4442.8|4436.8|4443.1|4437.1|4443.3|4437.3|4442.8|4436.8|1
1612182820000|2021-02-01 12:33:40|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|3
1612182830000|2021-02-01 12:33:50|4441.1|4435.1|4441.3|4435.3|4441.3|4435.3|4441.1|4435.1|0
1612182840000|2021-02-01 12:34:00|4441.4|4435.4|4441.3|4435.3|4441.4|4435.4|4440.9|4434.9|0
1612182850000|2021-02-01 12:34:10|4440.9|4434.9|4440.8|4434.8|4440.9|4434.9|4440.8|4434.8|0
1612182890000|2021-02-01 12:34:50|4441.3|4435.3|4440.8|4434.8|4441.3|4435.3|4440.8|4434.8|1
1612182900000|2021-02-01 12:35:00|4441.3|4435.3|4440.3|4434.3|4441.3|4435.3|4440.1|4434.1|5
1612182910000|2021-02-01 12:35:10|4439.9|4433.9|4441.3|4435.3|4441.3|4435.3|4439.9|4433.9|2
1612182920000|2021-02-01 12:35:20|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|2
1612182930000|2021-02-01 12:35:30|4439.6|4433.6|4439.3|4433.3|4439.8|4433.8|4439.3|4433.3|3
1612182940000|2021-02-01 12:35:40|4438.9|4432.9|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|1
1612182950000|2021-02-01 12:35:50|4439.8|4433.8|4440.3|4434.3|4440.3|4434.3|4439.1|4433.1|1
1612182960000|2021-02-01 12:36:00|4441.6|4435.6|4441.6|4435.6|4441.8|4435.8|4441.6|4435.6|19
1612182970000|2021-02-01 12:36:10|4441.9|4435.9|4442.1|4436.1|4442.4|4436.4|4441.9|4435.9|1
1612182980000|2021-02-01 12:36:20|4442.3|4436.3|4442.8|4436.8|4442.8|4436.8|4442.3|4436.3|0
1612182990000|2021-02-01 12:36:30|4443.6|4437.6|4444|4438|4444|4438|4443.1|4437.1|2
1612183000000|2021-02-01 12:36:40|4444.1|4438.1|4445|4439|4445|4439|4444|4438|25
1612183010000|2021-02-01 12:36:50|4445.1|4439.1|4446.3|4440.3|4446.5|4440.5|4445.1|4439.1|31
1612183020000|2021-02-01 12:37:00|4446.5|4440.5|4447.3|4441.3|4447.3|4441.3|4446.3|4440.3|10
1612183030000|2021-02-01 12:37:10|4447.6|4441.6|4448.3|4442.3|4448.3|4442.3|4447.6|4441.6|8
1612183040000|2021-02-01 12:37:20|4448.1|4442.1|4448.3|4442.3|4448.3|4442.3|4448.1|4442.1|12
1612183050000|2021-02-01 12:37:30|4448.1|4442.1|4445.5|4439.5|4448.3|4442.3|4445.5|4439.5|10
1612183060000|2021-02-01 12:37:40|4446.5|4440.5|4445.8|4439.8|4446.5|4440.5|4445.5|4439.5|1
1612183070000|2021-02-01 12:37:50|4445.5|4439.5|4444.1|4438.1|4445.8|4439.8|4444|4438|3
1612183080000|2021-02-01 12:38:00|4444.3|4438.3|4445.1|4439.1|4446|4440|4444.3|4438.3|15
1612183100000|2021-02-01 12:38:20|4444.8|4438.8|4446.3|4440.3|4446.3|4440.3|4444.6|4438.6|7
1612183110000|2021-02-01 12:38:30|4446.8|4440.8|4446.8|4440.8|4447.5|4441.5|4446.8|4440.8|3
1612183140000|2021-02-01 12:39:00|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1612183150000|2021-02-01 12:39:10|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|1
1612183160000|2021-02-01 12:39:20|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1612183170000|2021-02-01 12:39:30|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4445.8|4439.8|1
1612183180000|2021-02-01 12:39:40|4446|4440|4446.3|4440.3|4446.3|4440.3|4446|4440|0
1612183200000|2021-02-01 12:40:00|4445.8|4439.8|4446.8|4440.8|4446.8|4440.8|4445.8|4439.8|4
1612183240000|2021-02-01 12:40:40|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4446.3|4440.3|1
1612183250000|2021-02-01 12:40:50|4447.1|4441.1|4446.8|4440.8|4447.1|4441.1|4446.8|4440.8|1
1612183260000|2021-02-01 12:41:00|4447.1|4441.1|4447.3|4441.3|4447.3|4441.3|4447.1|4441.1|0
1612183270000|2021-02-01 12:41:10|4447.6|4441.6|4449.6|4443.6|4449.6|4443.6|4447.6|4441.6|9
1612183280000|2021-02-01 12:41:20|4450.1|4444.1|4449.8|4443.8|4450.3|4444.3|4449.8|4443.8|4
1612183290000|2021-02-01 12:41:30|4450|4444|4450.3|4444.3|4450.8|4444.8|4450|4444|4
1612183300000|2021-02-01 12:41:40|4450.1|4444.1|4448.8|4442.8|4450.1|4444.1|4448.6|4442.6|10
1612183320000|2021-02-01 12:42:00|4448.4|4442.4|4448.3|4442.3|4448.4|4442.4|4448.3|4442.3|0
1612183330000|2021-02-01 12:42:10|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|1
1612183350000|2021-02-01 12:42:30|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1612183360000|2021-02-01 12:42:40|4446.9|4440.9|4447.4|4441.4|4447.4|4441.4|4446.3|4440.3|1
1612183370000|2021-02-01 12:42:50|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1612183380000|2021-02-01 12:43:00|4446.6|4440.6|4446.8|4440.8|4446.8|4440.8|4446.6|4440.6|1
1612183390000|2021-02-01 12:43:10|4446.3|4440.3|4445.9|4439.9|4446.6|4440.6|4445.9|4439.9|3
1612183400000|2021-02-01 12:43:20|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.8|4439.8|0
1612183430000|2021-02-01 12:43:50|4446.8|4440.8|4447.4|4441.4|4447.4|4441.4|4446.8|4440.8|4
1612183440000|2021-02-01 12:44:00|4446.9|4440.9|4446.4|4440.4|4446.9|4440.9|4446.3|4440.3|1
1612183450000|2021-02-01 12:44:10|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|2
1612183470000|2021-02-01 12:44:30|4446.9|4440.9|4447.3|4441.3|4447.3|4441.3|4446.9|4440.9|0
1612183480000|2021-02-01 12:44:40|4447.8|4441.8|4448.3|4442.3|4448.3|4442.3|4447.8|4441.8|1
1612183490000|2021-02-01 12:44:50|4448.8|4442.8|4448.9|4442.9|4448.9|4442.9|4448.8|4442.8|1
1612183500000|2021-02-01 12:45:00|4448.8|4442.8|4448.9|4442.9|4448.9|4442.9|4447.4|4441.4|5
1612183510000|2021-02-01 12:45:10|4448.8|4442.8|4448.4|4442.4|4448.8|4442.8|4448.4|4442.4|0
1612183520000|2021-02-01 12:45:20|4448.3|4442.3|4446.9|4440.9|4448.3|4442.3|4446.9|4440.9|1
1612183540000|2021-02-01 12:45:40|4447.3|4441.3|4447.8|4441.8|4447.8|4441.8|4447.3|4441.3|1
1612183550000|2021-02-01 12:45:50|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|0
1612183560000|2021-02-01 12:46:00|4448.8|4442.8|4447.8|4441.8|4448.8|4442.8|4447.6|4441.6|2
1612183570000|2021-02-01 12:46:10|4447.6|4441.6|4446.8|4440.8|4447.6|4441.6|4446.8|4440.8|0
1612183580000|2021-02-01 12:46:20|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|1
1612183590000|2021-02-01 12:46:30|4447.6|4441.6|4447.8|4441.8|4447.8|4441.8|4447.6|4441.6|2
1612183620000|2021-02-01 12:47:00|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|2
1612183630000|2021-02-01 12:47:10|4447.6|4441.6|4445.9|4439.9|4447.6|4441.6|4445.9|4439.9|3
1612183640000|2021-02-01 12:47:20|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1612183650000|2021-02-01 12:47:30|4445.9|4439.9|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|0
1612183670000|2021-02-01 12:47:50|4446.9|4440.9|4446.4|4440.4|4446.9|4440.9|4446.4|4440.4|8
1612183680000|2021-02-01 12:48:00|4446.9|4440.9|4445.9|4439.9|4446.9|4440.9|4445.9|4439.9|2
1612183700000|2021-02-01 12:48:20|4446.4|4440.4|4446.9|4440.9|4446.9|4440.9|4446.4|4440.4|2
1612183710000|2021-02-01 12:48:30|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1612183720000|2021-02-01 12:48:40|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1612183730000|2021-02-01 12:48:50|4446.4|4440.4|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|1
1612183750000|2021-02-01 12:49:10|4446.3|4440.3|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|5
1612183760000|2021-02-01 12:49:20|4447.1|4441.1|4446.9|4440.9|4447.1|4441.1|4446.9|4440.9|1
1612183770000|2021-02-01 12:49:30|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|2
1612183800000|2021-02-01 12:50:00|4446.9|4440.9|4446.9|4440.9|4447.3|4441.3|4446.6|4440.6|2
1612183820000|2021-02-01 12:50:20|4446.6|4440.6|4446.9|4440.9|4447.4|4441.4|4446.4|4440.4|4
1612183830000|2021-02-01 12:50:30|4447.1|4441.1|4445.9|4439.9|4447.1|4441.1|4445.9|4439.9|2
1612183840000|2021-02-01 12:50:40|||||||||1
1612183850000|2021-02-01 12:50:50|4445.6|4439.6|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|0
1612183880000|2021-02-01 12:51:20|4446.1|4440.1|4446.9|4440.9|4446.9|4440.9|4446.1|4440.1|1
1612183890000|2021-02-01 12:51:30|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1612183910000|2021-02-01 12:51:50|4446.8|4440.8|4446.9|4440.9|4446.9|4440.9|4446.8|4440.8|2
1612183920000|2021-02-01 12:52:00|4446.8|4440.8|4446.4|4440.4|4446.9|4440.9|4446.4|4440.4|0
1612183950000|2021-02-01 12:52:30|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1612183960000|2021-02-01 12:52:40|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|0
1612183970000|2021-02-01 12:52:50|4447.4|4441.4|4446.4|4440.4|4447.4|4441.4|4446.4|4440.4|3
1612183980000|2021-02-01 12:53:00|4446.6|4440.6|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|0
1612184020000|2021-02-01 12:53:40|4446.6|4440.6|4444.9|4438.9|4446.9|4440.9|4444.9|4438.9|5
1612184040000|2021-02-01 12:54:00|4444.6|4438.6|4442.9|4436.9|4444.9|4438.9|4442.9|4436.9|4
1612184050000|2021-02-01 12:54:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612184060000|2021-02-01 12:54:20|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1612184070000|2021-02-01 12:54:30|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.4|4435.4|7
1612184080000|2021-02-01 12:54:40|4442.3|4436.3|4442.1|4436.1|4442.3|4436.3|4441.8|4435.8|3
1612184090000|2021-02-01 12:54:50|4442.9|4436.9|4442.4|4436.4|4442.9|4436.9|4442.4|4436.4|1
1612184100000|2021-02-01 12:55:00|4442.6|4436.6|4443.6|4437.6|4443.6|4437.6|4442.6|4436.6|1
1612184110000|2021-02-01 12:55:10|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1612184120000|2021-02-01 12:55:20|4443.1|4437.1|4442.9|4436.9|4443.1|4437.1|4442.9|4436.9|0
1612184140000|2021-02-01 12:55:40|4442.4|4436.4|4442.1|4436.1|4442.4|4436.4|4442.1|4436.1|0
1612184160000|2021-02-01 12:56:00|4441.8|4435.8|4441.6|4435.6|4441.9|4435.9|4440.9|4434.9|0
1612184170000|2021-02-01 12:56:10|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4440.9|4434.9|0
1612184190000|2021-02-01 12:56:30|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|1
1612184200000|2021-02-01 12:56:40|4439.8|4433.8|4437.3|4431.3|4439.8|4433.8|4437.3|4431.3|26
1612184210000|2021-02-01 12:56:50|4436.9|4430.9|4436.1|4430.1|4436.9|4430.9|4436.1|4430.1|4
1612184220000|2021-02-01 12:57:00|4435.8|4429.8|4435.3|4429.3|4436.1|4430.1|4434.9|4428.9|11
1612184230000|2021-02-01 12:57:10|4435.6|4429.6|4435.8|4429.8|4435.8|4429.8|4434.3|4428.3|6
1612184250000|2021-02-01 12:57:30|4436.1|4430.1|4435.8|4429.8|4436.4|4430.4|4435.8|4429.8|3
1612184260000|2021-02-01 12:57:40|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|1
1612184270000|2021-02-01 12:57:50|4435.6|4429.6|4436.1|4430.1|4436.1|4430.1|4435.6|4429.6|3
1612184290000|2021-02-01 12:58:10|4436.6|4430.6|4435.8|4429.8|4436.6|4430.6|4435.8|4429.8|4
1612184300000|2021-02-01 12:58:20|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1612184310000|2021-02-01 12:58:30|4436.6|4430.6|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|1
1612184320000|2021-02-01 12:58:40|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1612184330000|2021-02-01 12:58:50|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|2
1612184340000|2021-02-01 12:59:00|4436.3|4430.3|4436.3|4430.3|4436.9|4430.9|4436.3|4430.3|1
1612184350000|2021-02-01 12:59:10|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1612184360000|2021-02-01 12:59:20|||||||||1
1612184380000|2021-02-01 12:59:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1612184390000|2021-02-01 12:59:50|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|2
1612184400000|2021-02-01 13:00:00|4437.3|4431.3|4436.1|4430.1|4437.6|4431.6|4436.1|4430.1|1
1612184410000|2021-02-01 13:00:10|4436.6|4430.6|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|1
1612184420000|2021-02-01 13:00:20|4435.9|4429.9|4435.6|4429.6|4435.9|4429.9|4435.6|4429.6|1
1612184430000|2021-02-01 13:00:30|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|2
1612184450000|2021-02-01 13:00:50|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612184460000|2021-02-01 13:01:00|4435.1|4429.1|4434.3|4428.3|4435.1|4429.1|4432.9|4426.9|7
1612184470000|2021-02-01 13:01:10|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612184480000|2021-02-01 13:01:20|4433.8|4427.8|4429.9|4423.9|4433.8|4427.8|4429.9|4423.9|20
1612184490000|2021-02-01 13:01:30|4429.6|4423.6|4431.1|4425.1|4431.1|4425.1|4429.6|4423.6|6
1612184500000|2021-02-01 13:01:40|4430.9|4424.9|4431.1|4425.1|4431.6|4425.6|4430.6|4424.6|10
1612184520000|2021-02-01 13:02:00|4432.1|4426.1|4432.9|4426.9|4433.1|4427.1|4432.1|4426.1|13
1612184530000|2021-02-01 13:02:10|4432.4|4426.4|4432.1|4426.1|4432.4|4426.4|4432.1|4426.1|0
1612184540000|2021-02-01 13:02:20|4431.6|4425.6|4430.9|4424.9|4431.9|4425.9|4430.9|4424.9|0
1612184550000|2021-02-01 13:02:30|4431.3|4425.3|4431.6|4425.6|4431.6|4425.6|4430.9|4424.9|0
1612184560000|2021-02-01 13:02:40|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|3
1612184570000|2021-02-01 13:02:50|4432.6|4426.6|4433.1|4427.1|4433.4|4427.4|4432.3|4426.3|4
1612184580000|2021-02-01 13:03:00|4433.6|4427.6|4434.1|4428.1|4435.1|4429.1|4433.6|4427.6|10
1612184590000|2021-02-01 13:03:10|4433.8|4427.8|4432.6|4426.6|4433.8|4427.8|4432.6|4426.6|2
1612184610000|2021-02-01 13:03:30|4433.1|4427.1|4432.1|4426.1|4433.1|4427.1|4432.1|4426.1|5
1612184630000|2021-02-01 13:03:50|||||||||1
1612184640000|2021-02-01 13:04:00|4432.3|4426.3|4430.1|4424.1|4432.6|4426.6|4430.1|4424.1|1
1612184650000|2021-02-01 13:04:10|4429.9|4423.9|4429.3|4423.3|4430.6|4424.6|4429.3|4423.3|4
1612184660000|2021-02-01 13:04:20|4429.6|4423.6|4430.3|4424.3|4430.6|4424.6|4429.6|4423.6|5
1612184680000|2021-02-01 13:04:40|4429.9|4423.9|4430.3|4424.3|4430.8|4424.8|4429.8|4423.8|3
1612184690000|2021-02-01 13:04:50|4430.1|4424.1|4427.9|4421.9|4430.3|4424.3|4427.9|4421.9|8
1612184700000|2021-02-01 13:05:00|4428.9|4422.9|4428.8|4422.8|4429.3|4423.3|4428.6|4422.6|5
1612184710000|2021-02-01 13:05:10|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|0
1612184720000|2021-02-01 13:05:20|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.6|4422.6|1
1612184730000|2021-02-01 13:05:30|4428.6|4422.6|4426.1|4420.1|4428.6|4422.6|4425.8|4419.8|8
1612184740000|2021-02-01 13:05:40|4425.9|4419.9|4425.3|4419.3|4425.9|4419.9|4422.3|4416.3|37
1612184750000|2021-02-01 13:05:50|4424.8|4418.8|4426.1|4420.1|4426.1|4420.1|4424.8|4418.8|5
1612184760000|2021-02-01 13:06:00|4425.8|4419.8|4425.6|4419.6|4425.8|4419.8|4424.3|4418.3|7
1612184770000|2021-02-01 13:06:10|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4425.6|4419.6|2
1612184780000|2021-02-01 13:06:20|4426.4|4420.4|4425.6|4419.6|4426.4|4420.4|4425.6|4419.6|1
1612184790000|2021-02-01 13:06:30|4425.8|4419.8|4426.1|4420.1|4426.1|4420.1|4425.8|4419.8|1
1612184820000|2021-02-01 13:07:00|4427.1|4421.1|4426.9|4420.9|4427.1|4421.1|4426.9|4420.9|3
1612184830000|2021-02-01 13:07:10|4426.6|4420.6|4426.1|4420.1|4426.6|4420.6|4426.1|4420.1|1
1612184850000|2021-02-01 13:07:30|4426.4|4420.4|4426.6|4420.6|4426.6|4420.6|4426.4|4420.4|0
1612184860000|2021-02-01 13:07:40|4426.9|4420.9|4428.1|4422.1|4429.1|4423.1|4426.9|4420.9|13
1612184870000|2021-02-01 13:07:50|4428.4|4422.4|4428.1|4422.1|4429.6|4423.6|4427.8|4421.8|4
1612184880000|2021-02-01 13:08:00|4427.8|4421.8|4427.3|4421.3|4427.8|4421.8|4427.1|4421.1|1
1612184890000|2021-02-01 13:08:10|4427.6|4421.6|4427.8|4421.8|4427.8|4421.8|4427.3|4421.3|1
1612184900000|2021-02-01 13:08:20|4428.1|4422.1|4428.3|4422.3|4428.6|4422.6|4428.1|4422.1|1
1612184910000|2021-02-01 13:08:30|4428.6|4422.6|4429.3|4423.3|4429.6|4423.6|4428.3|4422.3|9
1612184920000|2021-02-01 13:08:40|4429.6|4423.6|4430.1|4424.1|4430.6|4424.6|4429.6|4423.6|5
1612184930000|2021-02-01 13:08:50|4429.8|4423.8|4429.1|4423.1|4429.8|4423.8|4429.1|4423.1|2
1612184940000|2021-02-01 13:09:00|4429.4|4423.4|4429.1|4423.1|4429.6|4423.6|4428.9|4422.9|2
1612184950000|2021-02-01 13:09:10|4428.9|4422.9|4428.1|4422.1|4428.9|4422.9|4427.8|4421.8|3
1612184960000|2021-02-01 13:09:20|4427.1|4421.1|4427.3|4421.3|4427.6|4421.6|4426.9|4420.9|3
1612184970000|2021-02-01 13:09:30|4426.6|4420.6|4426.8|4420.8|4427.8|4421.8|4426.6|4420.6|8
1612184980000|2021-02-01 13:09:40|4426.9|4420.9|4425.1|4419.1|4426.9|4420.9|4424.9|4418.9|4
1612184990000|2021-02-01 13:09:50|4425.4|4419.4|4425.7|4419.7|4425.9|4419.9|4425.2|4419.2|7
1612185000000|2021-02-01 13:10:00|4426.1|4420.1|4426.7|4420.7|4426.7|4420.7|4426.1|4420.1|2
1612185010000|2021-02-01 13:10:10|4426.1|4420.1|4425.7|4419.7|4426.1|4420.1|4425.7|4419.7|0
1612185020000|2021-02-01 13:10:20|4426.4|4420.4|4426.2|4420.2|4426.4|4420.4|4426.2|4420.2|1
1612185040000|2021-02-01 13:10:40|4425.7|4419.7|4426.1|4420.1|4426.1|4420.1|4425.7|4419.7|2
1612185050000|2021-02-01 13:10:50|4425.7|4419.7|4425.7|4419.7|4425.9|4419.9|4425.7|4419.7|1
1612185060000|2021-02-01 13:11:00|4425.6|4419.6|4425.9|4419.9|4426.1|4420.1|4425.6|4419.6|2
1612185070000|2021-02-01 13:11:10|4425.6|4419.6|4423.2|4417.2|4425.6|4419.6|4423.2|4417.2|6
1612185080000|2021-02-01 13:11:20|4423.9|4417.9|4424.2|4418.2|4424.2|4418.2|4423.9|4417.9|2
1612185090000|2021-02-01 13:11:30|4423.9|4417.9|4423.6|4417.6|4423.9|4417.9|4423.4|4417.4|5
1612185100000|2021-02-01 13:11:40|4423.4|4417.4|4423.2|4417.2|4423.4|4417.4|4423.2|4417.2|0
1612185110000|2021-02-01 13:11:50|4423.4|4417.4|4423.2|4417.2|4423.4|4417.4|4423.2|4417.2|1
1612185120000|2021-02-01 13:12:00|4422.9|4416.9|4423.2|4417.2|4423.2|4417.2|4422.9|4416.9|5
1612185130000|2021-02-01 13:12:10|4423.6|4417.6|4423.6|4417.6|4423.7|4417.7|4423.6|4417.6|5
1612185140000|2021-02-01 13:12:20|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|2
1612185150000|2021-02-01 13:12:30|4422.9|4416.9|4422.7|4416.7|4422.9|4416.9|4422.7|4416.7|1
1612185160000|2021-02-01 13:12:40|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.1|4416.1|1
1612185170000|2021-02-01 13:12:50|4422.6|4416.6|4422.7|4416.7|4422.7|4416.7|4422.2|4416.2|0
1612185180000|2021-02-01 13:13:00|4422.9|4416.9|4423.2|4417.2|4423.6|4417.6|4422.7|4416.7|2
1612185190000|2021-02-01 13:13:10|4423.7|4417.7|4423.2|4417.2|4423.9|4417.9|4423.2|4417.2|1
1612185200000|2021-02-01 13:13:20|4422.7|4416.7|4423.2|4417.2|4423.6|4417.6|4422.7|4416.7|1
1612185210000|2021-02-01 13:13:30|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1612185220000|2021-02-01 13:13:40|4423.2|4417.2|4423.7|4417.7|4423.7|4417.7|4423.1|4417.1|2
1612185230000|2021-02-01 13:13:50|4423.1|4417.1|4424.1|4418.1|4424.2|4418.2|4423.1|4417.1|2
1612185240000|2021-02-01 13:14:00|4424.2|4418.2|4423.6|4417.6|4424.6|4418.6|4423.6|4417.6|5
1612185250000|2021-02-01 13:14:10|4423.2|4417.2|4423.2|4417.2|4423.6|4417.6|4423.2|4417.2|1
1612185260000|2021-02-01 13:14:20|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|0
1612185270000|2021-02-01 13:14:30|4423.9|4417.9|4424.2|4418.2|4424.2|4418.2|4423.9|4417.9|2
1612185280000|2021-02-01 13:14:40|4423.9|4417.9|4424.2|4418.2|4424.2|4418.2|4423.9|4417.9|1
1612185290000|2021-02-01 13:14:50|||||||||15
1612185300000|2021-02-01 13:15:00|4424.7|4418.7|4426.7|4420.7|4426.7|4420.7|4424.7|4418.7|7
1612185310000|2021-02-01 13:15:10|4426.4|4420.4|4424.4|4418.4|4426.4|4420.4|4424.4|4418.4|2
1612185320000|2021-02-01 13:15:20|4424.9|4418.9|4425.2|4419.2|4425.7|4419.7|4424.9|4418.9|2
1612185340000|2021-02-01 13:15:40|4426.1|4420.1|4426.4|4420.4|4426.4|4420.4|4426.1|4420.1|0
1612185360000|2021-02-01 13:16:00|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4424.4|4418.4|9
1612185370000|2021-02-01 13:16:10|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1612185380000|2021-02-01 13:16:20|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|2
1612185390000|2021-02-01 13:16:30|4424.9|4418.9|4424.4|4418.4|4424.9|4418.9|4424.4|4418.4|1
1612185400000|2021-02-01 13:16:40|4424.7|4418.7|4424.9|4418.9|4425.2|4419.2|4424.4|4418.4|2
1612185410000|2021-02-01 13:16:50|4425.2|4419.2|4424.4|4418.4|4425.2|4419.2|4424.4|4418.4|1
1612185420000|2021-02-01 13:17:00|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|2
1612185430000|2021-02-01 13:17:10|4424.7|4418.7|4422.7|4416.7|4425.2|4419.2|4422.7|4416.7|5
1612185440000|2021-02-01 13:17:20|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1612185450000|2021-02-01 13:17:30|4422.7|4416.7|4422.4|4416.4|4422.7|4416.7|4422.2|4416.2|2
1612185460000|2021-02-01 13:17:40|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1612185470000|2021-02-01 13:17:50|4422.9|4416.9|4422.6|4416.6|4423.4|4417.4|4422.2|4416.2|0
1612185480000|2021-02-01 13:18:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.6|4416.6|0
1612185490000|2021-02-01 13:18:10|4423.4|4417.4|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|1
1612185500000|2021-02-01 13:18:20|4422.4|4416.4|4421.9|4415.9|4422.7|4416.7|4421.9|4415.9|2
1612185510000|2021-02-01 13:18:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4
1612185520000|2021-02-01 13:18:40|4421.4|4415.4|4420.9|4414.9|4421.6|4415.6|4420.6|4414.6|10
1612185530000|2021-02-01 13:18:50|4420.4|4414.4|4421.4|4415.4|4421.4|4415.4|4420.4|4414.4|2
1612185540000|2021-02-01 13:19:00|4421.9|4415.9|4421.6|4415.6|4422.1|4416.1|4421.6|4415.6|2
1612185550000|2021-02-01 13:19:10|4421.2|4415.2|4421.1|4415.1|4422.1|4416.1|4421.1|4415.1|0
1612185560000|2021-02-01 13:19:20|4421.6|4415.6|4421.2|4415.2|4421.6|4415.6|4421.1|4415.1|0
1612185570000|2021-02-01 13:19:30|4421.4|4415.4|4417.6|4411.6|4421.4|4415.4|4417.1|4411.1|12
1612185580000|2021-02-01 13:19:40|4417.9|4411.9|4415.1|4409.1|4418.1|4412.1|4415.1|4409.1|23
1612185590000|2021-02-01 13:19:50|4415.4|4409.4|4412.4|4406.4|4415.9|4409.9|4412.4|4406.4|12
1612185600000|2021-02-01 13:20:00|4412.1|4406.1|4413.6|4407.6|4413.9|4407.9|4411.6|4405.6|20
1612185610000|2021-02-01 13:20:10|4413.7|4407.7|4412.6|4406.6|4414.1|4408.1|4412.2|4406.2|6
1612185620000|2021-02-01 13:20:20|4412.4|4406.4|4414.1|4408.1|4414.4|4408.4|4412.4|4406.4|8
1612185630000|2021-02-01 13:20:30|4415.1|4409.1|4414.9|4408.9|4415.1|4409.1|4414.1|4408.1|15
1612185640000|2021-02-01 13:20:40|4414.6|4408.6|4415.6|4409.6|4415.6|4409.6|4413.6|4407.6|5
1612185650000|2021-02-01 13:20:50|4415.2|4409.2|4415.1|4409.1|4415.2|4409.2|4414.4|4408.4|4
1612185660000|2021-02-01 13:21:00|4415.2|4409.2|4415.6|4409.6|4415.6|4409.6|4414.4|4408.4|15
1612185670000|2021-02-01 13:21:10|4415.2|4409.2|4415.6|4409.6|4415.6|4409.6|4414.2|4408.2|15
1612185680000|2021-02-01 13:21:20|4416.4|4410.4|4417.1|4411.1|4417.6|4411.6|4416.4|4410.4|4
1612185690000|2021-02-01 13:21:30|4415.9|4409.9|4416.2|4410.2|4416.2|4410.2|4415.9|4409.9|2
1612185700000|2021-02-01 13:21:40|4416.1|4410.1|4414.9|4408.9|4416.1|4410.1|4414.9|4408.9|6
1612185710000|2021-02-01 13:21:50|4415.6|4409.6|4415.1|4409.1|4415.6|4409.6|4415.1|4409.1|5
1612185720000|2021-02-01 13:22:00|4414.9|4408.9|4415.1|4409.1|4415.2|4409.2|4414.9|4408.9|33
1612185730000|2021-02-01 13:22:10|4413.7|4407.7|4412.7|4406.7|4413.7|4407.7|4412.7|4406.7|22
1612185740000|2021-02-01 13:22:20|4412.4|4406.4|4408.6|4402.6|4412.4|4406.4|4408.6|4402.6|16
1612185750000|2021-02-01 13:22:30|4410.1|4404.1|4408.4|4402.4|4410.1|4404.1|4407.4|4401.4|11
1612185760000|2021-02-01 13:22:40|4408.7|4402.7|4409.4|4403.4|4409.9|4403.9|4408.7|4402.7|4
1612185770000|2021-02-01 13:22:50|4409.7|4403.7|4409.9|4403.9|4409.9|4403.9|4408.6|4402.6|13
1612185780000|2021-02-01 13:23:00|4411.4|4405.4|4410.7|4404.7|4411.7|4405.7|4410.7|4404.7|9
1612185790000|2021-02-01 13:23:10|4410.4|4404.4|4409.9|4403.9|4410.4|4404.4|4409.7|4403.7|7
1612185800000|2021-02-01 13:23:20|4409.6|4403.6|4409.4|4403.4|4409.6|4403.6|4409.4|4403.4|0
1612185810000|2021-02-01 13:23:30|4409.7|4403.7|4409.4|4403.4|4409.9|4403.9|4409.4|4403.4|28
1612185820000|2021-02-01 13:23:40|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|8
1612185830000|2021-02-01 13:23:50|4409.6|4403.6|4411.2|4405.2|4411.6|4405.6|4409.4|4403.4|25
1612185840000|2021-02-01 13:24:00|4410.2|4404.2|4411.7|4405.7|4411.7|4405.7|4410.2|4404.2|6
1612185850000|2021-02-01 13:24:10|4411.2|4405.2|4413.2|4407.2|4413.2|4407.2|4411.2|4405.2|1
1612185860000|2021-02-01 13:24:20|4412.7|4406.7|4415.2|4409.2|4415.2|4409.2|4412.7|4406.7|2
1612185870000|2021-02-01 13:24:30|4414.7|4408.7|4413.1|4407.1|4414.7|4408.7|4412.7|4406.7|10
1612185880000|2021-02-01 13:24:40|4413.7|4407.7|4413.7|4407.7|4414.9|4408.9|4413.6|4407.6|0
1612185890000|2021-02-01 13:24:50|4414.1|4408.1|4413.6|4407.6|4415.2|4409.2|4413.6|4407.6|14
1612185900000|2021-02-01 13:25:00|4413.9|4407.9|4412.4|4406.4|4413.9|4407.9|4412.1|4406.1|2
1612185910000|2021-02-01 13:25:10|4412.6|4406.6|4411.2|4405.2|4412.6|4406.6|4411.2|4405.2|2
1612185920000|2021-02-01 13:25:20|4411.6|4405.6|4411.1|4405.1|4411.6|4405.6|4410.7|4404.7|7
1612185930000|2021-02-01 13:25:30|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|0
1612185940000|2021-02-01 13:25:40|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1612185950000|2021-02-01 13:25:50|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.1|4405.1|0
1612185960000|2021-02-01 13:26:00|4411.1|4405.1|4409.9|4403.9|4411.1|4405.1|4409.7|4403.7|2
1612185970000|2021-02-01 13:26:10|4409.5|4403.5|4409.9|4403.9|4410.2|4404.2|4409.2|4403.2|10
1612185980000|2021-02-01 13:26:20|4410.2|4404.2|4410.1|4404.1|4410.9|4404.9|4410.1|4404.1|2
1612185990000|2021-02-01 13:26:30|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|1
1612186000000|2021-02-01 13:26:40|4409.2|4403.2|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|4
1612186010000|2021-02-01 13:26:50|4409.1|4403.1|4410.2|4404.2|4410.7|4404.7|4409.1|4403.1|24
1612186020000|2021-02-01 13:27:00|4409.5|4403.5|4409.7|4403.7|4409.9|4403.9|4409.2|4403.2|6
1612186030000|2021-02-01 13:27:10|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.7|4403.7|2
1612186050000|2021-02-01 13:27:30|4410.2|4404.2|4410.9|4404.9|4411.2|4405.2|4410.2|4404.2|6
1612186060000|2021-02-01 13:27:40|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1612186070000|2021-02-01 13:27:50|4410|4404|4410|4404|4410|4404|4410|4404|1
1612186080000|2021-02-01 13:28:00|4410.7|4404.7|4417.1|4411.1|4419.4|4413.4|4410.7|4404.7|13
1612186090000|2021-02-01 13:28:10|4416.7|4410.7|4415.7|4409.7|4416.7|4410.7|4415.6|4409.6|15
1612186100000|2021-02-01 13:28:20|4416.4|4410.4|4417.7|4411.7|4418.2|4412.2|4416.4|4410.4|4
1612186110000|2021-02-01 13:28:30|4417.9|4411.9|4417.2|4411.2|4418.7|4412.7|4417.2|4411.2|1
1612186120000|2021-02-01 13:28:40|4417.1|4411.1|4418.2|4412.2|4418.2|4412.2|4417.1|4411.1|1
1612186130000|2021-02-01 13:28:50|4418.7|4412.7|4425.9|4419.9|4425.9|4419.9|4418.7|4412.7|53
1612186140000|2021-02-01 13:29:00|4425.7|4419.7|4432.6|4426.6|4432.8|4426.8|4422.2|4416.2|14
1612186150000|2021-02-01 13:29:10|4432.3|4426.3|4430.8|4424.8|4432.6|4426.6|4430.8|4424.8|26
1612186160000|2021-02-01 13:29:20|4437.1|4431.1|4432.8|4426.8|4437.1|4431.1|4432.4|4426.4|30
1612186170000|2021-02-01 13:29:30|4432.4|4426.4|4430.6|4424.6|4432.6|4426.6|4430.6|4424.6|5
1612186180000|2021-02-01 13:29:40|4430.4|4424.4|4430.9|4424.9|4431.7|4425.7|4430.4|4424.4|7
1612186190000|2021-02-01 13:29:50|4431.1|4425.1|4431.7|4425.7|4431.9|4425.9|4431.1|4425.1|7
1612186200000|2021-02-01 13:30:00|4431.4|4425.4|4430.1|4424.1|4431.4|4425.4|4430.1|4424.1|6
1612186210000|2021-02-01 13:30:10|4430.4|4424.4|4432.2|4426.2|4432.4|4426.4|4430.4|4424.4|4
1612186220000|2021-02-01 13:30:20|4432.4|4426.4|4432.4|4426.4|4433.4|4427.4|4431.6|4425.6|18
1612186230000|2021-02-01 13:30:30|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.4|4426.4|9
1612186240000|2021-02-01 13:30:40|4432.9|4426.9|4434.1|4428.1|4434.4|4428.4|4432.9|4426.9|6
1612186250000|2021-02-01 13:30:50|4434.4|4428.4|4435.9|4429.9|4435.9|4429.9|4434.1|4428.1|7
1612186260000|2021-02-01 13:31:00|4434.6|4428.6|4434.6|4428.6|4435.9|4429.9|4434.2|4428.2|26
1612186270000|2021-02-01 13:31:10|4434.9|4428.9|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|2
1612186280000|2021-02-01 13:31:20|4434.1|4428.1|4432.9|4426.9|4434.2|4428.2|4432.9|4426.9|1
1612186290000|2021-02-01 13:31:30|4432.6|4426.6|4433.2|4427.2|4433.2|4427.2|4431.9|4425.9|6
1612186300000|2021-02-01 13:31:40|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|0
1612186310000|2021-02-01 13:31:50|4433.1|4427.1|4433.6|4427.6|4433.9|4427.9|4433.1|4427.1|1
1612186320000|2021-02-01 13:32:00|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.1|4427.1|1
1612186330000|2021-02-01 13:32:10|4434.4|4428.4|4433.9|4427.9|4434.4|4428.4|4433.9|4427.9|1
1612186340000|2021-02-01 13:32:20|4434.2|4428.2|4433.9|4427.9|4434.2|4428.2|4433.9|4427.9|1
1612186350000|2021-02-01 13:32:30|4434.2|4428.2|4434.7|4428.7|4434.7|4428.7|4434.2|4428.2|0
1612186360000|2021-02-01 13:32:40|4435.1|4429.1|4434.9|4428.9|4435.1|4429.1|4434.9|4428.9|1
1612186370000|2021-02-01 13:32:50|4434.6|4428.6|4432.1|4426.1|4434.6|4428.6|4431.4|4425.4|8
1612186380000|2021-02-01 13:33:00|4431.7|4425.7|4432.1|4426.1|4432.1|4426.1|4431.7|4425.7|1
1612186390000|2021-02-01 13:33:10|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|0
1612186400000|2021-02-01 13:33:20|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.4|4425.4|1
1612186410000|2021-02-01 13:33:30|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|1
1612186420000|2021-02-01 13:33:40|4431.7|4425.7|4432.1|4426.1|4432.1|4426.1|4431.7|4425.7|0
1612186430000|2021-02-01 13:33:50|4431.9|4425.9|4432.2|4426.2|4432.2|4426.2|4431.9|4425.9|1
1612186440000|2021-02-01 13:34:00|||||||||1
1612186450000|2021-02-01 13:34:10|4431.9|4425.9|4431.2|4425.2|4431.9|4425.9|4431.2|4425.2|16
1612186460000|2021-02-01 13:34:20|4430.9|4424.9|4430.7|4424.7|4431.2|4425.2|4430.4|4424.4|3
1612186470000|2021-02-01 13:34:30|4430.9|4424.9|4431.6|4425.6|4431.6|4425.6|4430.9|4424.9|3
1612186480000|2021-02-01 13:34:40|4431.7|4425.7|4432.6|4426.6|4432.6|4426.6|4431.7|4425.7|14
1612186490000|2021-02-01 13:34:50|4432.4|4426.4|4431.6|4425.6|4432.7|4426.7|4431.6|4425.6|5
1612186500000|2021-02-01 13:35:00|4431.2|4425.2|4432.1|4426.1|4432.1|4426.1|4431.2|4425.2|3
1612186510000|2021-02-01 13:35:10|4432.4|4426.4|4432.6|4426.6|4432.6|4426.6|4432.4|4426.4|0
1612186520000|2021-02-01 13:35:20|4432.4|4426.4|4432.1|4426.1|4432.4|4426.4|4432.1|4426.1|4
1612186530000|2021-02-01 13:35:30|4431.9|4425.9|4432.6|4426.6|4432.6|4426.6|4431.9|4425.9|0
1612186540000|2021-02-01 13:35:40|4432.9|4426.9|4432.6|4426.6|4432.9|4426.9|4432.6|4426.6|0
1612186550000|2021-02-01 13:35:50|4432.9|4426.9|4431.9|4425.9|4432.9|4426.9|4431.9|4425.9|8
1612186560000|2021-02-01 13:36:00|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|1
1612186570000|2021-02-01 13:36:10|4432.6|4426.6|4431.1|4425.1|4432.6|4426.6|4431.1|4425.1|1
1612186580000|2021-02-01 13:36:20|4431.4|4425.4|4432.1|4426.1|4432.4|4426.4|4431.4|4425.4|7
1612186590000|2021-02-01 13:36:30|4431.7|4425.7|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|1
1612186600000|2021-02-01 13:36:40|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|1
1612186610000|2021-02-01 13:36:50|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1612186620000|2021-02-01 13:37:00|4431.7|4425.7|4431.9|4425.9|4431.9|4425.9|4431.4|4425.4|2
1612186630000|2021-02-01 13:37:10|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1612186640000|2021-02-01 13:37:20|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|2
1612186650000|2021-02-01 13:37:30|4430.6|4424.6|4431.1|4425.1|4431.1|4425.1|4430.6|4424.6|2
1612186660000|2021-02-01 13:37:40|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|2
1612186670000|2021-02-01 13:37:50|4430.7|4424.7|4430.6|4424.6|4430.7|4424.7|4430.6|4424.6|7
1612186680000|2021-02-01 13:38:00|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|0
1612186720000|2021-02-01 13:38:40|4430.4|4424.4|4429.7|4423.7|4430.4|4424.4|4429.7|4423.7|10
1612186730000|2021-02-01 13:38:50|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.7|4423.7|2
1612186740000|2021-02-01 13:39:00|4430|4424|4430.9|4424.9|4430.9|4424.9|4429.4|4423.4|1
1612186750000|2021-02-01 13:39:10|4432.4|4426.4|4434.2|4428.2|4435.2|4429.2|4432|4426|12
1612186760000|2021-02-01 13:39:20|4434.1|4428.1|4432.9|4426.9|4434.1|4428.1|4432.9|4426.9|6
1612186770000|2021-02-01 13:39:30|4432.7|4426.7|4432.9|4426.9|4433.4|4427.4|4432.7|4426.7|1
1612186780000|2021-02-01 13:39:40|4432.7|4426.7|4432.7|4426.7|4433.1|4427.1|4432.7|4426.7|2
1612186790000|2021-02-01 13:39:50|4433.1|4427.1|4432.7|4426.7|4433.1|4427.1|4432.1|4426.1|6
1612186800000|2021-02-01 13:40:00|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|0
1612186810000|2021-02-01 13:40:10|4433.4|4427.4|4434.1|4428.1|4434.1|4428.1|4433.4|4427.4|3
1612186840000|2021-02-01 13:40:40|4433.1|4427.1|4432.1|4426.1|4433.1|4427.1|4432.1|4426.1|8
1612186850000|2021-02-01 13:40:50|4432.6|4426.6|4433.1|4427.1|4433.9|4427.9|4432.6|4426.6|2
1612186860000|2021-02-01 13:41:00|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4431.7|4425.7|2
1612186870000|2021-02-01 13:41:10|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|1
1612186880000|2021-02-01 13:41:20|4431.6|4425.6|4431.7|4425.7|4431.7|4425.7|4431.6|4425.6|6
1612186890000|2021-02-01 13:41:30|4432.1|4426.1|4431.7|4425.7|4432.1|4426.1|4431.7|4425.7|2
1612186900000|2021-02-01 13:41:40|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1612186910000|2021-02-01 13:41:50|4431.2|4425.2|4431.6|4425.6|4431.9|4425.9|4431.2|4425.2|2
1612186920000|2021-02-01 13:42:00|4431.9|4425.9|4431.2|4425.2|4431.9|4425.9|4431.2|4425.2|1
1612186930000|2021-02-01 13:42:10|4430.6|4424.6|4430.9|4424.9|4431.7|4425.7|4430.4|4424.4|5
1612186940000|2021-02-01 13:42:20|4430.6|4424.6|4428.2|4422.2|4430.6|4424.6|4428.2|4422.2|3
1612186950000|2021-02-01 13:42:30|4428.6|4422.6|4425.4|4419.4|4428.7|4422.7|4425.4|4419.4|18
1612186960000|2021-02-01 13:42:40|4425.7|4419.7|4425.2|4419.2|4425.7|4419.7|4425.2|4419.2|0
1612186970000|2021-02-01 13:42:50|4425.7|4419.7|4424.7|4418.7|4425.7|4419.7|4424.7|4418.7|0
1612186980000|2021-02-01 13:43:00|4432.7|4426.7|4433.9|4427.9|4436.4|4427.9|4432.1|4426.1|64
1612186990000|2021-02-01 13:43:10|4434.2|4428.2|4433.9|4427.9|4435.2|4429.2|4433.9|4427.9|21
1612187000000|2021-02-01 13:43:20|4434.2|4428.2|4433.7|4427.7|4434.2|4428.2|4433.7|4427.7|0
1612187010000|2021-02-01 13:43:30|4432.1|4426.1|4447.6|4432.6|4447.9|4432.9|4430.1|4424.1|110
1612187020000|2021-02-01 13:43:40|4447.7|4432.7|4438.4|4432.4|4447.7|4435.2|4438.4|4429.2|5
1612187030000|2021-02-01 13:43:50|4438.6|4432.6|4439.7|4433.7|4440.2|4433.7|4438.2|4430.2|2
1612187040000|2021-02-01 13:44:00|4441.2|4435.2|4440.3|4430.3|4441.7|4435.7|4437.9|4429.8|6
1612187050000|2021-02-01 13:44:10|4438.6|4432.6|4438.2|4432.2|4440.4|4434.4|4438.2|4432.2|14
1612187060000|2021-02-01 13:44:20|4437.6|4431.6|4438.1|4432.1|4438.9|4432.1|4437.2|4428.7|3
1612187070000|2021-02-01 13:44:30|4438.4|4432.4|4437.6|4431.6|4438.9|4432.9|4437.6|4431.6|0
1612187080000|2021-02-01 13:44:40|4437.7|4431.7|4434.9|4428.9|4437.7|4431.7|4434.9|4428.9|6
1612187090000|2021-02-01 13:44:50|4435.2|4429.2|4434.7|4428.7|4435.2|4429.2|4434.7|4428.7|1
1612189800000|2021-02-01 14:30:00|4433.5|4427.5|4425.5|4419.5|4434|4428|4424.9|4418.9|188
1612189810000|2021-02-01 14:30:10|4427|4421|4416.7|4410.7|4427.2|4421.2|4413.7|4407.7|65
1612189820000|2021-02-01 14:30:20|4416.2|4410.2|4416.8|4410.8|4418.5|4412.5|4415.8|4409.8|58
1612189830000|2021-02-01 14:30:30|4416.7|4410.7|4420.2|4414.2|4421.5|4415.5|4414.8|4408.8|33
1612189840000|2021-02-01 14:30:40|4419.8|4413.8|4414.2|4408.2|4419.8|4413.8|4413.3|4407.3|41
1612189850000|2021-02-01 14:30:50|4414.5|4408.5|4418|4412|4418|4412|4411.3|4405.3|41
1612189860000|2021-02-01 14:31:00|4417.5|4411.5|4417|4411|4422|4416|4414.6|4408.6|58
1612189870000|2021-02-01 14:31:10|4416.8|4410.8|4422|4416|4422|4416|4416.5|4410.5|55
1612189880000|2021-02-01 14:31:20|4423.8|4417.8|4423|4417|4424|4418|4422|4416|50
1612189890000|2021-02-01 14:31:30|4422.5|4416.5|4426.8|4420.8|4427|4421|4421|4415|30
1612189900000|2021-02-01 14:31:40|4426.5|4420.5|4428.5|4422.5|4430.1|4424.1|4426.5|4420.5|45
1612189910000|2021-02-01 14:31:50|4429.5|4423.5|4422.2|4416.2|4429.5|4423.5|4422.2|4416.2|91
1612189920000|2021-02-01 14:32:00|4422.5|4416.5|4429.2|4423.2|4429.2|4423.2|4422|4416|30
1612189930000|2021-02-01 14:32:10|4429.5|4423.5|4428.2|4422.2|4429.5|4423.5|4427.7|4421.7|20
1612189940000|2021-02-01 14:32:20|4425.5|4419.5|4423|4417|4425.5|4419.5|4423|4417|19
1612189950000|2021-02-01 14:32:30|4423.5|4417.5|4429.5|4423.5|4429.5|4423.5|4423.2|4417.2|15
1612189960000|2021-02-01 14:32:40|4430.3|4424.3|4433.8|4427.8|4436|4430|4430.3|4424.3|82
1612189970000|2021-02-01 14:32:50|4434.3|4428.3|4438.5|4432.5|4438.5|4432.5|4433.8|4427.8|42
1612189980000|2021-02-01 14:33:00|4439.3|4433.3|4438.8|4432.8|4439.5|4433.5|4437.5|4431.5|139
1612189990000|2021-02-01 14:33:10|4439.5|4433.5|4435.2|4429.2|4439.5|4433.5|4435.2|4429.2|36
1612190000000|2021-02-01 14:33:20|4435|4429|4440.2|4434.2|4440.2|4434.2|4433.2|4427.2|43
1612190010000|2021-02-01 14:33:30|4439.8|4433.8|4444.8|4438.8|4444.8|4438.8|4439.8|4433.8|62
1612190020000|2021-02-01 14:33:40|4444.5|4438.5|4439.8|4433.8|4444.8|4438.8|4438.8|4432.8|51
1612190030000|2021-02-01 14:33:50|4439.3|4433.3|4439.5|4433.5|4441.7|4435.7|4438.5|4432.5|30
1612190040000|2021-02-01 14:34:00|4440|4434|4445.2|4439.2|4445.2|4439.2|4439.5|4433.5|58
1612190050000|2021-02-01 14:34:10|4445.8|4439.8|4447.8|4441.8|4447.8|4441.8|4445.5|4439.5|34
1612190060000|2021-02-01 14:34:20|4447.5|4441.5|4446.8|4440.8|4447.8|4441.8|4443.5|4437.5|38
1612190070000|2021-02-01 14:34:30|4445.8|4439.8|4449.2|4443.2|4449.2|4443.2|4445.8|4439.8|63
1612190080000|2021-02-01 14:34:40|4449.3|4443.3|4447.8|4441.8|4449.3|4443.3|4446.2|4440.2|63
1612190090000|2021-02-01 14:34:50|4447.3|4441.3|4446.8|4440.8|4447.3|4441.3|4446.3|4440.3|25
1612190100000|2021-02-01 14:35:00|4446.5|4440.5|4444.3|4438.3|4447.2|4441.2|4444.3|4438.3|50
1612190110000|2021-02-01 14:35:10|4444|4438|4446.2|4440.2|4446.2|4440.2|4443|4437|54
1612190120000|2021-02-01 14:35:20|4446.3|4440.3|4449.2|4443.2|4449.5|4443.5|4446.3|4440.3|44
1612190130000|2021-02-01 14:35:30|4449.7|4443.7|4453.7|4447.7|4453.7|4447.7|4449.7|4443.7|61
1612190140000|2021-02-01 14:35:40|4452.3|4446.3|4452.2|4446.2|4453|4447|4450.7|4444.7|47
1612190150000|2021-02-01 14:35:50|4450|4444|4451.3|4445.3|4456.7|4450.7|4450|4444|49
1612190160000|2021-02-01 14:36:00|4451.5|4445.5|4454.7|4448.7|4454.7|4448.7|4451.5|4445.5|46
1612190170000|2021-02-01 14:36:10|4455.5|4449.5|4451.5|4445.5|4455.5|4449.5|4450.2|4444.2|54
1612190180000|2021-02-01 14:36:20|4451.2|4445.2|4454.7|4448.7|4455.9|4449.9|4451.2|4445.2|36
1612190190000|2021-02-01 14:36:30|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4454.5|4448.5|37
1612190200000|2021-02-01 14:36:40|4457|4451|4456.7|4450.7|4457.9|4451.9|4456.5|4450.5|26
1612190210000|2021-02-01 14:36:50|4456|4450|4456|4450|4457|4451|4455.5|4449.5|15
1612190220000|2021-02-01 14:37:00|4456.5|4450.5|4461.9|4455.9|4462.9|4456.9|4456.5|4450.5|56
1612190230000|2021-02-01 14:37:10|4462.4|4456.4|4461.4|4455.4|4462.4|4456.4|4460.7|4454.7|17
1612190240000|2021-02-01 14:37:20|4461.9|4455.9|4462.5|4456.5|4462.5|4456.5|4460.7|4454.7|64
1612190250000|2021-02-01 14:37:30|4462.7|4456.7|4465.4|4459.4|4465.4|4459.4|4462.7|4456.7|28
1612190260000|2021-02-01 14:37:40|4464.5|4458.5|4464.5|4458.5|4466.5|4460.5|4464.5|4458.5|44
1612190270000|2021-02-01 14:37:50|4464.9|4458.9|4462.7|4456.7|4464.9|4458.9|4462.7|4456.7|80
1612190280000|2021-02-01 14:38:00|4463.5|4457.5|4463.2|4457.2|4464.5|4458.5|4462.9|4456.9|74
1612190290000|2021-02-01 14:38:10|4463.5|4457.5|4462.5|4456.5|4463.5|4457.5|4459.5|4453.5|40
1612190300000|2021-02-01 14:38:20|4462|4456|4461.5|4455.5|4462.5|4456.5|4461.5|4455.5|19
1612190310000|2021-02-01 14:38:30|4462|4456|4459.5|4453.5|4462|4456|4459.5|4453.5|21
1612190320000|2021-02-01 14:38:40|4459.7|4453.7|4458.5|4452.5|4459.7|4453.7|4458.4|4452.4|26
1612190330000|2021-02-01 14:38:50|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4458.5|4452.5|18
1612190340000|2021-02-01 14:39:00|4458.5|4452.5|4460.7|4454.7|4460.7|4454.7|4458.5|4452.5|37
1612190350000|2021-02-01 14:39:10|4459.7|4453.7|4463.4|4457.4|4463.4|4457.4|4459.7|4453.7|34
1612190360000|2021-02-01 14:39:20|4464.4|4458.4|4465.9|4459.9|4466.4|4460.4|4463.5|4457.5|53
1612190370000|2021-02-01 14:39:30|4465.5|4459.5|4466.5|4460.5|4466.5|4460.5|4465.5|4459.5|51
1612190380000|2021-02-01 14:39:40|4466.4|4460.4|4466.2|4460.2|4466.5|4460.5|4465.9|4459.9|11
1612190390000|2021-02-01 14:39:50|4466|4460|4466.5|4460.5|4466.5|4460.5|4465.7|4459.7|27
1612190400000|2021-02-01 14:40:00|4466.4|4460.4|4469.5|4463.5|4471.4|4465.4|4466.4|4460.4|69
1612190410000|2021-02-01 14:40:10|4469|4463|4470.2|4464.2|4470.9|4464.9|4469|4463|37
1612190420000|2021-02-01 14:40:20|4470.4|4464.4|4469.7|4463.7|4470.9|4464.9|4468.7|4462.7|40
1612190430000|2021-02-01 14:40:30|4468.7|4462.7|4468.7|4462.7|4468.9|4462.9|4466.9|4460.9|28
1612190440000|2021-02-01 14:40:40|4469.2|4463.2|4469.2|4463.2|4469.7|4463.7|4468|4462|42
1612190450000|2021-02-01 14:40:50|4469.5|4463.5|4466.4|4460.4|4470.9|4464.9|4465.9|4459.9|63
1612190460000|2021-02-01 14:41:00|4466.7|4460.7|4470.2|4464.2|4470.5|4464.5|4465.7|4459.7|45
1612190470000|2021-02-01 14:41:10|4470.5|4464.5|4466.5|4460.5|4471.8|4465.8|4466.5|4460.5|60
1612190480000|2021-02-01 14:41:20|4467.3|4461.3|4468.5|4462.5|4468.8|4462.8|4466.5|4460.5|23
1612190490000|2021-02-01 14:41:30|4468.3|4462.3|4471.5|4465.5|4471.9|4465.9|4467|4461|124
1612190500000|2021-02-01 14:41:40|4471.9|4465.9|4472.3|4466.3|4472.3|4466.3|4471.2|4465.2|123
1612190510000|2021-02-01 14:41:50|4472.2|4466.2|4471|4465|4472.2|4466.2|4470.5|4464.5|34
1612190520000|2021-02-01 14:42:00|4471.5|4465.5|4472.2|4466.2|4472.7|4466.7|4470.9|4464.9|76
1612190530000|2021-02-01 14:42:10|4471.8|4465.8|4482.5|4476.5|4485|4479|4471.8|4465.8|65
1612190540000|2021-02-01 14:42:20|4482.7|4476.7|4483.2|4477.2|4485.4|4479.4|4482.4|4476.4|20
1612190550000|2021-02-01 14:42:30|4482.5|4476.5|4483.5|4477.5|4483.5|4477.5|4480.5|4474.5|25
1612190560000|2021-02-01 14:42:40|4483.7|4477.7|4483.2|4477.2|4484|4478|4482.5|4476.5|8
1612190570000|2021-02-01 14:42:50|4482.5|4476.5|4483.4|4477.4|4483.9|4477.9|4482.5|4476.5|11
1612190580000|2021-02-01 14:43:00|4483.2|4477.2|4485.7|4479.7|4485.7|4479.7|4482.5|4476.5|19
1612190590000|2021-02-01 14:43:10|4485.5|4479.5|4486.4|4480.4|4487|4481|4484.4|4478.4|17
1612190600000|2021-02-01 14:43:20|4486.7|4480.7|4487.7|4481.7|4489.4|4483.4|4486.5|4480.5|36
1612190610000|2021-02-01 14:43:30|4487.5|4481.5|4490.9|4484.9|4493.7|4487.7|4487.2|4481.2|83
1612190620000|2021-02-01 14:43:40|4489.7|4483.7|4490.5|4484.5|4491.4|4485.4|4489.7|4483.7|26
1612190630000|2021-02-01 14:43:50|4490.2|4484.2|4490.7|4484.7|4490.7|4484.7|4489.9|4483.9|16
1612190640000|2021-02-01 14:44:00|4488.4|4482.4|4490.5|4484.5|4490.5|4484.5|4485.2|4479.2|51
1612190650000|2021-02-01 14:44:10|4489.4|4483.4|4491.7|4485.7|4491.7|4485.7|4489.4|4483.4|90
1612190660000|2021-02-01 14:44:20|4493.2|4487.2|4494.9|4488.9|4495.2|4489.2|4493.2|4487.2|58
1612190670000|2021-02-01 14:44:30|4495.4|4489.4|4493.2|4487.2|4495.4|4489.4|4492.5|4486.5|35
1612190680000|2021-02-01 14:44:40|4492.9|4486.9|4495|4489|4495.5|4489.5|4492.2|4486.2|14
1612190690000|2021-02-01 14:44:50|4493.9|4487.9|4495.5|4489.5|4498.9|4492.9|4493.9|4487.9|101
1612190700000|2021-02-01 14:45:00|4495.2|4489.2|4496.2|4490.2|4498.4|4492.4|4494.7|4488.7|111
1612190710000|2021-02-01 14:45:10|4495.7|4489.7|4494.2|4488.2|4495.9|4489.9|4493.1|4487.1|27
1612190720000|2021-02-01 14:45:20|4494.1|4488.1|4496.2|4490.2|4496.7|4490.7|4493.7|4487.7|28
1612190730000|2021-02-01 14:45:30|4495.7|4489.7|4491.9|4485.9|4496.7|4490.7|4491.9|4485.9|28
1612190740000|2021-02-01 14:45:40|4492.2|4486.2|4481.2|4475.2|4492.2|4486.2|4481.1|4475.1|159
1612190750000|2021-02-01 14:45:50|4481.6|4475.6|4482.6|4476.6|4483.9|4477.9|4480.9|4474.9|44
1612190760000|2021-02-01 14:46:00|4483.6|4477.6|4486.2|4480.2|4486.6|4480.6|4482.6|4476.6|35
1612190770000|2021-02-01 14:46:10|4484.2|4478.2|4478.4|4472.4|4485.1|4479.1|4478.4|4472.4|63
1612190780000|2021-02-01 14:46:20|4477.9|4471.9|4476.7|4470.7|4478.4|4472.4|4475.4|4469.4|50
1612190790000|2021-02-01 14:46:30|4476.9|4470.9|4476.2|4470.2|4477.9|4471.9|4475.9|4469.9|32
1612190800000|2021-02-01 14:46:40|4475.1|4469.1|4475.9|4469.9|4477.2|4471.2|4474.6|4468.6|78
1612190810000|2021-02-01 14:46:50|4475.7|4469.7|4475.2|4469.2|4476.1|4470.1|4474.1|4468.1|31
1612190820000|2021-02-01 14:47:00|4474.7|4468.7|4474.7|4468.7|4476.1|4470.1|4474.4|4468.4|71
1612190830000|2021-02-01 14:47:10|4473.6|4467.6|4472.2|4466.2|4474.6|4468.6|4472.1|4466.1|31
1612190840000|2021-02-01 14:47:20|4472.1|4466.1|4472.2|4466.2|4473.1|4467.1|4469.5|4463.5|58
1612190850000|2021-02-01 14:47:30|4472.6|4466.6|4470.7|4464.7|4474.2|4468.2|4470.7|4464.7|43
1612190860000|2021-02-01 14:47:40|4470.4|4464.4|4470.5|4464.5|4472.2|4466.2|4470.2|4464.2|16
1612190870000|2021-02-01 14:47:50|4471|4465|4470.2|4464.2|4471|4465|4469.5|4463.5|10
1612190880000|2021-02-01 14:48:00|4470.4|4464.4|4475.9|4469.9|4475.9|4469.9|4470.4|4464.4|83
1612190890000|2021-02-01 14:48:10|4476|4470|4475.4|4469.4|4476|4470|4474|4468|45
1612190900000|2021-02-01 14:48:20|4475|4469|4475.9|4469.9|4475.9|4469.9|4473.9|4467.9|124
1612190910000|2021-02-01 14:48:30|4475.7|4469.7|4475.9|4469.9|4476|4470|4475.7|4469.7|27
1612190920000|2021-02-01 14:48:40|4475.7|4469.7|4476.4|4470.4|4476.5|4470.5|4474.7|4468.7|65
1612190930000|2021-02-01 14:48:50|4476.7|4470.7|4478.5|4472.5|4478.5|4472.5|4476.5|4470.5|17
1612190940000|2021-02-01 14:49:00|4477.7|4471.7|4474.7|4468.7|4478.2|4472.2|4474.7|4468.7|33
1612190950000|2021-02-01 14:49:10|4473.9|4467.9|4482.4|4476.4|4482.4|4476.4|4473.9|4467.9|81
1612190960000|2021-02-01 14:49:20|4482.5|4476.5|4482.9|4476.9|4484.6|4478.6|4482.5|4476.5|27
1612190970000|2021-02-01 14:49:30|4483.7|4477.7|4483.2|4477.2|4485|4479|4483.2|4477.2|14
1612190980000|2021-02-01 14:49:40|4483.4|4477.4|4482.9|4476.9|4483.4|4477.4|4482.5|4476.5|4
1612190990000|2021-02-01 14:49:50|4481|4475|4484.4|4478.4|4484.6|4478.6|4479.5|4473.5|128
1612191000000|2021-02-01 14:50:00|4485.2|4479.2|4488.1|4482.1|4488.1|4482.1|4484.7|4478.7|31
1612191010000|2021-02-01 14:50:10|4488.7|4482.7|4487.2|4481.2|4491.4|4485.4|4487.2|4481.2|50
1612191020000|2021-02-01 14:50:20|4487.4|4481.4|4485.9|4479.9|4488.7|4482.7|4485.9|4479.9|25
1612191030000|2021-02-01 14:50:30|4485.4|4479.4|4487.1|4481.1|4487.6|4481.6|4484.7|4478.7|41
1612191040000|2021-02-01 14:50:40|4487.2|4481.2|4487.7|4481.7|4487.7|4481.7|4487.2|4481.2|6
1612191050000|2021-02-01 14:50:50|4487.6|4481.6|4487.7|4481.7|4487.7|4481.7|4487.6|4481.6|15
1612191060000|2021-02-01 14:51:00|4487.6|4481.6|4492.9|4486.9|4493.1|4487.1|4487.6|4481.6|32
1612191070000|2021-02-01 14:51:10|4493.1|4487.1|4492.9|4486.9|4493.4|4487.4|4492.6|4486.6|19
1612191080000|2021-02-01 14:51:20|4492.6|4486.6|4491.9|4485.9|4492.6|4486.6|4491.9|4485.9|6
1612191090000|2021-02-01 14:51:30|4490.9|4484.9|4490.4|4484.4|4492.4|4486.4|4489.9|4483.9|19
1612191100000|2021-02-01 14:51:40|4489.4|4483.4|4489.4|4483.4|4489.9|4483.9|4489.4|4483.4|11
1612191110000|2021-02-01 14:51:50|4488.7|4482.7|4490.6|4484.6|4490.6|4484.6|4488.4|4482.4|13
1612191120000|2021-02-01 14:52:00|4491.1|4485.1|4493.4|4487.4|4493.6|4487.6|4491.1|4485.1|24
1612191130000|2021-02-01 14:52:10|4492.4|4486.4|4493.4|4487.4|4494.4|4488.4|4491.4|4485.4|38
1612191140000|2021-02-01 14:52:20|4492.7|4486.7|4491.9|4485.9|4492.7|4486.7|4491.4|4485.4|15
1612191150000|2021-02-01 14:52:30|4492.9|4486.9|4495.9|4489.9|4498.4|4492.4|4492.9|4486.9|22
1612191160000|2021-02-01 14:52:40|4495.4|4489.4|4496.2|4490.2|4496.9|4490.9|4495.4|4489.4|29
1612191170000|2021-02-01 14:52:50|4496.4|4490.4|4492.9|4486.9|4496.4|4490.4|4492.9|4486.9|23
1612191180000|2021-02-01 14:53:00|4492.7|4486.7|4495.2|4489.2|4495.2|4489.2|4492.7|4486.7|21
1612191190000|2021-02-01 14:53:10|4493.7|4487.7|4492.4|4486.4|4494.2|4488.2|4492.4|4486.4|21
1612191200000|2021-02-01 14:53:20|4492.1|4486.1|4493.1|4487.1|4494.2|4488.2|4491.2|4485.2|51
1612191210000|2021-02-01 14:53:30|4492.1|4486.1|4492.9|4486.9|4492.9|4486.9|4491.7|4485.7|10
1612191220000|2021-02-01 14:53:40|4493.7|4487.7|4493.4|4487.4|4493.7|4487.7|4493.4|4487.4|0
1612191230000|2021-02-01 14:53:50|4493.2|4487.2|4494.1|4488.1|4494.4|4488.4|4492.7|4486.7|16
1612191240000|2021-02-01 14:54:00|4493.4|4487.4|4499.1|4493.1|4499.4|4493.4|4493.4|4487.4|61
1612191250000|2021-02-01 14:54:10|4498.9|4492.9|4496.2|4490.2|4498.9|4492.9|4496.2|4490.2|38
1612191260000|2021-02-01 14:54:20|4495.9|4489.9|4496.2|4490.2|4497.2|4491.2|4495.9|4489.9|16
1612191270000|2021-02-01 14:54:30|4497.2|4491.2|4497.4|4491.4|4498.2|4492.2|4496.7|4490.7|15
1612191280000|2021-02-01 14:54:40|4497.9|4491.9|4496.6|4490.6|4502.1|4496.1|4496.6|4490.6|50
1612191290000|2021-02-01 14:54:50|4496.2|4490.2|4496.9|4490.9|4496.9|4490.9|4495.7|4489.7|20
1612191300000|2021-02-01 14:55:00|4497.4|4491.4|4500.6|4494.6|4500.6|4494.6|4497.4|4491.4|4
1612191310000|2021-02-01 14:55:10|4500.2|4494.2|4498.6|4492.6|4500.2|4494.2|4498.4|4492.4|7
1612191320000|2021-02-01 14:55:20|4498.4|4492.4|4496.9|4490.9|4499.2|4493.2|4496.9|4490.9|19
1612191330000|2021-02-01 14:55:30|4496.7|4490.7|4498.2|4492.2|4498.2|4492.2|4496.4|4490.4|7
1612191340000|2021-02-01 14:55:40|4498.4|4492.4|4499.1|4493.1|4499.4|4493.4|4498.2|4492.2|9
1612191350000|2021-02-01 14:55:50|4498.9|4492.9|4499.2|4493.2|4500.2|4494.2|4498.9|4492.9|12
1612191360000|2021-02-01 14:56:00|4498.7|4492.7|4498.9|4492.9|4498.9|4492.9|4497.7|4491.7|15
1612191370000|2021-02-01 14:56:10|4498.6|4492.6|4498.9|4492.9|4499.4|4493.4|4498.4|4492.4|12
1612191380000|2021-02-01 14:56:20|4499.2|4493.2|4498.2|4492.2|4499.4|4493.4|4497.7|4491.7|22
1612191390000|2021-02-01 14:56:30|4497.7|4491.7|4493|4487|4497.7|4491.7|4493|4487|34
1612191400000|2021-02-01 14:56:40|4493.5|4487.5|4494|4488|4494.5|4488.5|4493.5|4487.5|8
1612191410000|2021-02-01 14:56:50|4494.4|4488.4|4493.7|4487.7|4494.9|4488.9|4493|4487|11
1612191420000|2021-02-01 14:57:00|4493.9|4487.9|4498.9|4492.9|4498.9|4492.9|4493.9|4487.9|45
1612191430000|2021-02-01 14:57:10|4498.7|4492.7|4497.4|4491.4|4498.9|4492.9|4497.2|4491.2|41
1612191440000|2021-02-01 14:57:20|4497.1|4491.1|4496|4490|4497.1|4491.1|4495.4|4489.4|16
1612191450000|2021-02-01 14:57:30|4495.9|4489.9|4498.4|4492.4|4498.4|4492.4|4495.9|4489.9|52
1612191460000|2021-02-01 14:57:40|4498|4492|4500.4|4494.4|4501.2|4495.2|4498|4492|56
1612191470000|2021-02-01 14:57:50|4499.9|4493.9|4500.7|4494.7|4501.2|4495.2|4499.9|4493.9|8
1612191480000|2021-02-01 14:58:00|4500.9|4494.9|4499.2|4493.2|4500.9|4494.9|4498.4|4492.4|22
1612191490000|2021-02-01 14:58:10|4498.9|4492.9|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|14
1612191500000|2021-02-01 14:58:20|4499.7|4493.7|4498.7|4492.7|4499.7|4493.7|4498.7|4492.7|24
1612191510000|2021-02-01 14:58:30|4498.5|4492.5|4498.7|4492.7|4498.7|4492.7|4498.5|4492.5|11
1612191520000|2021-02-01 14:58:40|4499.5|4493.5|4499.7|4493.7|4499.9|4493.9|4499.2|4493.2|81
1612191530000|2021-02-01 14:58:50|4499.9|4493.9|4502|4496|4502|4496|4499.7|4493.7|10
1612191540000|2021-02-01 14:59:00|4501.9|4495.9|4502|4496|4502|4496|4501.9|4495.9|4
1612191550000|2021-02-01 14:59:10|4502.7|4496.7|4501.4|4495.4|4502.7|4496.7|4499.5|4493.5|49
1612191560000|2021-02-01 14:59:20|4501.5|4495.5|4500.4|4494.4|4501.5|4495.5|4500|4494|13
1612191570000|2021-02-01 14:59:30|4500|4494|4498.7|4492.7|4500.4|4494.4|4498.2|4492.2|12
1612191580000|2021-02-01 14:59:40|4499.2|4493.2|4499.5|4493.5|4499.7|4493.7|4499.2|4493.2|6
1612191590000|2021-02-01 14:59:50|4499.2|4493.2|4500.2|4494.2|4500.4|4494.4|4498.7|4492.7|9
1612191600000|2021-02-01 15:00:00|4500.5|4494.5|4500|4494|4500.7|4494.7|4499.4|4493.4|20
1612191610000|2021-02-01 15:00:10|4499.7|4493.7|4500.9|4494.9|4500.9|4494.9|4499.4|4493.4|18
1612191620000|2021-02-01 15:00:20|4501.4|4495.4|4503.7|4497.7|4503.9|4497.9|4501.4|4495.4|34
1612191630000|2021-02-01 15:00:30|4503.9|4497.9|4503.5|4497.5|4503.9|4497.9|4502|4496|27
1612191640000|2021-02-01 15:00:40|4503.2|4497.2|4504|4498|4504|4498|4502.7|4496.7|24
1612191650000|2021-02-01 15:00:50|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503|4497|22
1612191660000|2021-02-01 15:01:00|4503.7|4497.7|4503|4497|4503.9|4497.9|4503|4497|24
1612191670000|2021-02-01 15:01:10|4503.4|4497.4|4503.9|4497.9|4503.9|4497.9|4503.4|4497.4|10
1612191680000|2021-02-01 15:01:20|4504.9|4498.9|4505.7|4499.7|4508.5|4502.5|4504.9|4498.9|24
1612191690000|2021-02-01 15:01:30|4505.9|4499.9|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|5
1612191700000|2021-02-01 15:01:40|4506.7|4500.7|4505.9|4499.9|4507.4|4501.4|4505.9|4499.9|11
1612191710000|2021-02-01 15:01:50|4505.2|4499.2|4503.4|4497.4|4505.2|4499.2|4503.4|4497.4|22
1612191720000|2021-02-01 15:02:00|4503.9|4497.9|4505.5|4499.5|4505.9|4499.9|4503.9|4497.9|19
1612191730000|2021-02-01 15:02:10|4505|4499|4504.5|4498.5|4505.4|4499.4|4504.4|4498.4|9
1612191740000|2021-02-01 15:02:20|4504.9|4498.9|4506.9|4500.9|4507.9|4501.9|4504.9|4498.9|16
1612191750000|2021-02-01 15:02:30|4506.4|4500.4|4504.9|4498.9|4506.7|4500.7|4504.5|4498.5|10
1612191760000|2021-02-01 15:02:40|4504.4|4498.4|4505.4|4499.4|4505.5|4499.5|4504.4|4498.4|25
1612191770000|2021-02-01 15:02:50|4505.7|4499.7|4506.7|4500.7|4506.9|4500.9|4505.7|4499.7|6
1612191780000|2021-02-01 15:03:00|4507.2|4501.2|4507.4|4501.4|4507.9|4501.9|4507.2|4501.2|16
1612191790000|2021-02-01 15:03:10|4507.2|4501.2|4507.2|4501.2|4507.9|4501.9|4507.2|4501.2|27
1612191800000|2021-02-01 15:03:20|4507.4|4501.4|4505.7|4499.7|4507.7|4501.7|4505.7|4499.7|16
1612191810000|2021-02-01 15:03:30|4506|4500|4506.7|4500.7|4507.2|4501.2|4505.7|4499.7|19
1612191820000|2021-02-01 15:03:40|4506.5|4500.5|4506.5|4500.5|4507.2|4501.2|4506.2|4500.2|7
1612191830000|2021-02-01 15:03:50|4507|4501|4506.2|4500.2|4507|4501|4506|4500|1
1612191840000|2021-02-01 15:04:00|4505.7|4499.7|4505.9|4499.9|4506.2|4500.2|4505.4|4499.4|17
1612191850000|2021-02-01 15:04:10|4506.4|4500.4|4507.5|4501.5|4507.5|4501.5|4506.4|4500.4|2
1612191860000|2021-02-01 15:04:20|4506.9|4500.9|4507.5|4501.5|4507.5|4501.5|4506.9|4500.9|34
1612191870000|2021-02-01 15:04:30|4507.2|4501.2|4507.7|4501.7|4507.7|4501.7|4506.7|4500.7|15
1612191880000|2021-02-01 15:04:40|4507.4|4501.4|4506.9|4500.9|4507.7|4501.7|4506.9|4500.9|26
1612191890000|2021-02-01 15:04:50|4507.2|4501.2|4509.7|4503.7|4509.7|4503.7|4506.7|4500.7|42
1612191900000|2021-02-01 15:05:00|4510|4504|4507.5|4501.5|4510.4|4504.4|4507.5|4501.5|77
1612191910000|2021-02-01 15:05:10|4507.9|4501.9|4511.5|4505.5|4511.5|4505.5|4507.9|4501.9|17
1612191920000|2021-02-01 15:05:20|4511.7|4505.7|4512.5|4506.5|4512.9|4506.9|4511.7|4505.7|16
1612191930000|2021-02-01 15:05:30|4512.9|4506.9|4512.7|4506.7|4513.4|4507.4|4511.7|4505.7|26
1612191940000|2021-02-01 15:05:40|4513|4507|4512.4|4506.4|4513|4507|4511.7|4505.7|25
1612191950000|2021-02-01 15:05:50|4512.7|4506.7|4511.2|4505.2|4512.7|4506.7|4510.9|4504.9|27
1612191960000|2021-02-01 15:06:00|4511|4505|4508.5|4502.5|4511|4505|4508|4502|30
1612191970000|2021-02-01 15:06:10|4508.4|4502.4|4504.4|4498.4|4508.4|4502.4|4504.4|4498.4|20
1612191980000|2021-02-01 15:06:20|4504.7|4498.7|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|17
1612191990000|2021-02-01 15:06:30|4503.4|4497.4|4499.5|4493.5|4503.4|4497.4|4499.4|4493.4|36
1612192000000|2021-02-01 15:06:40|4499.2|4493.2|4501.4|4495.4|4502.4|4496.4|4499.2|4493.2|21
1612192010000|2021-02-01 15:06:50|4501.9|4495.9|4502|4496|4504.2|4498.2|4501.9|4495.9|15
1612192020000|2021-02-01 15:07:00|4502.5|4496.5|4504.9|4498.9|4504.9|4498.9|4502.5|4496.5|8
1612192030000|2021-02-01 15:07:10|4504.4|4498.4|4504.4|4498.4|4505|4499|4503.7|4497.7|6
1612192040000|2021-02-01 15:07:20|4504.7|4498.7|4504.4|4498.4|4506.2|4500.2|4504.4|4498.4|24
1612192050000|2021-02-01 15:07:30|4504|4498|4503.4|4497.4|4504|4498|4503.4|4497.4|4
1612192060000|2021-02-01 15:07:40|4503.7|4497.7|4505.9|4499.9|4505.9|4499.9|4503.7|4497.7|45
1612192070000|2021-02-01 15:07:50|4505.7|4499.7|4506.9|4500.9|4506.9|4500.9|4505.7|4499.7|17
1612192080000|2021-02-01 15:08:00|4506.5|4500.5|4506.7|4500.7|4507|4501|4506.4|4500.4|8
1612192090000|2021-02-01 15:08:10|4506.2|4500.2|4502.7|4496.7|4506.2|4500.2|4502.4|4496.4|5
1612192100000|2021-02-01 15:08:20|4502.4|4496.4|4499.5|4493.5|4502.7|4496.7|4498.9|4492.9|18
1612192110000|2021-02-01 15:08:30|4499.9|4493.9|4498|4492|4499.9|4493.9|4498|4492|2
1612192120000|2021-02-01 15:08:40|4498.4|4492.4|4500.2|4494.2|4501|4495|4498.4|4492.4|18
1612192130000|2021-02-01 15:08:50|4500.5|4494.5|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|7
1612192140000|2021-02-01 15:09:00|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4500.7|4494.7|14
1612192150000|2021-02-01 15:09:10|4501|4495|4503|4497|4503|4497|4501|4495|17
1612192160000|2021-02-01 15:09:20|4503.5|4497.5|4503.7|4497.7|4504.4|4498.4|4503.4|4497.4|28
1612192170000|2021-02-01 15:09:30|4503.9|4497.9|4503.9|4497.9|4505.2|4499.2|4503.4|4497.4|12
1612192180000|2021-02-01 15:09:40|4504.2|4498.2|4503.4|4497.4|4504.4|4498.4|4503.4|4497.4|11
1612192190000|2021-02-01 15:09:50|4503.7|4497.7|4503.4|4497.4|4503.7|4497.7|4503.2|4497.2|3
1612192200000|2021-02-01 15:10:00|4503.7|4497.7|4504.2|4498.2|4504.4|4498.4|4503.4|4497.4|12
1612192210000|2021-02-01 15:10:10|4504.4|4498.4|4505.4|4499.4|4505.4|4499.4|4504.4|4498.4|1
1612192220000|2021-02-01 15:10:20|4505.7|4499.7|4504.9|4498.9|4505.7|4499.7|4504.9|4498.9|13
1612192230000|2021-02-01 15:10:30|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.4|4498.4|8
1612192240000|2021-02-01 15:10:40|4505|4499|4505.9|4499.9|4506|4500|4504.7|4498.7|20
1612192250000|2021-02-01 15:10:50|4506|4500|4505|4499|4506|4500|4505|4499|3
1612192260000|2021-02-01 15:11:00|4504.7|4498.7|4506|4500|4506.2|4500.2|4504.7|4498.7|12
1612192270000|2021-02-01 15:11:10|4505.7|4499.7|4502.7|4496.7|4506|4500|4502.7|4496.7|13
1612192280000|2021-02-01 15:11:20|4502.9|4496.9|4502.9|4496.9|4503.2|4497.2|4502.7|4496.7|1
1612192290000|2021-02-01 15:11:30|4502.7|4496.7|4501|4495|4503|4497|4501|4495|39
1612192300000|2021-02-01 15:11:40|4500|4494|4500.9|4494.9|4501.2|4495.2|4500|4494|28
1612192310000|2021-02-01 15:11:50|4500.7|4494.7|4501.2|4495.2|4501.2|4495.2|4500.4|4494.4|7
1612192320000|2021-02-01 15:12:00|4500.7|4494.7|4500.2|4494.2|4501.7|4495.7|4500|4494|17
1612192330000|2021-02-01 15:12:10|4500|4494|4498.4|4492.4|4500.2|4494.2|4498.4|4492.4|11
1612192340000|2021-02-01 15:12:20|4498.7|4492.7|4498.7|4492.7|4498.9|4492.9|4498.4|4492.4|13
1612192350000|2021-02-01 15:12:30|4498.9|4492.9|4500|4494|4500|4494|4498.4|4492.4|31
1612192360000|2021-02-01 15:12:40|4500.5|4494.5|4499.9|4493.9|4500.5|4494.5|4499.9|4493.9|10
1612192370000|2021-02-01 15:12:50|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4
1612192380000|2021-02-01 15:13:00|4499.9|4493.9|4500.5|4494.5|4502.5|4496.5|4499.9|4493.9|84
1612192390000|2021-02-01 15:13:10|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.5|4494.5|18
1612192400000|2021-02-01 15:13:20|4500.4|4494.4|4498.9|4492.9|4500.4|4494.4|4498.5|4492.5|10
1612192410000|2021-02-01 15:13:30|4499|4493|4499|4493|4499|4493|4499|4493|6
1612192420000|2021-02-01 15:13:40|4498.5|4492.5|4497.5|4491.5|4499|4493|4497.5|4491.5|70
1612192430000|2021-02-01 15:13:50|4496.5|4490.5|4495.7|4489.7|4496.5|4490.5|4495.7|4489.7|31
1612192440000|2021-02-01 15:14:00|4496.4|4490.4|4499|4493|4499|4493|4496.4|4490.4|14
1612192450000|2021-02-01 15:14:10|4499.5|4493.5|4499.8|4493.8|4499.8|4493.8|4499|4493|44
1612192460000|2021-02-01 15:14:20|4500|4494|4502.4|4496.4|4502.4|4496.4|4499.7|4493.7|49
1612192470000|2021-02-01 15:14:30|4502|4496|4504.5|4498.5|4505|4499|4502|4496|23
1612192480000|2021-02-01 15:14:40|4504.4|4498.4|4502.7|4496.7|4504.4|4498.4|4502.2|4496.2|46
1612192490000|2021-02-01 15:14:50|4503|4497|4502.9|4496.9|4503|4497|4501.7|4495.7|26
1612192500000|2021-02-01 15:15:00|4503|4497|4507|4501|4507.7|4501.7|4503|4497|31
1612192510000|2021-02-01 15:15:10|4507.4|4501.4|4506.3|4500.3|4507.4|4501.4|4506.2|4500.2|32
1612192520000|2021-02-01 15:15:20|4506.2|4500.2|4507.2|4501.2|4507.3|4501.3|4506.2|4500.2|10
1612192530000|2021-02-01 15:15:30|4507|4501|4506.2|4500.2|4507|4501|4506|4500|2
1612192540000|2021-02-01 15:15:40|4507|4501|4506.7|4500.7|4507|4501|4506.7|4500.7|5
1612192550000|2021-02-01 15:15:50|4505.7|4499.7|4504.5|4498.5|4505.7|4499.7|4504.5|4498.5|11
1612192560000|2021-02-01 15:16:00|4504.2|4498.2|4504.7|4498.7|4505.2|4499.2|4504.2|4498.2|14
1612192570000|2021-02-01 15:16:10|4504.3|4498.3|4505|4499|4505|4499|4504.3|4498.3|0
1612192580000|2021-02-01 15:16:20|4504.7|4498.7|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|1
1612192590000|2021-02-01 15:16:30|4505|4499|4504.7|4498.7|4505|4499|4504.3|4498.3|5
1612192600000|2021-02-01 15:16:40|4505.7|4499.7|4504.7|4498.7|4506|4500|4504.7|4498.7|10
1612192610000|2021-02-01 15:16:50|4503|4497|4503.5|4497.5|4503.5|4497.5|4502|4496|27
1612192620000|2021-02-01 15:17:00|4503.8|4497.8|4505.3|4499.3|4505.5|4499.5|4503.7|4497.7|14
1612192630000|2021-02-01 15:17:10|4503.8|4497.8|4505|4499|4505|4499|4503.8|4497.8|5
1612192640000|2021-02-01 15:17:20|4505.5|4499.5|4506|4500|4506|4500|4505.5|4499.5|11
1612192650000|2021-02-01 15:17:30|4506.3|4500.3|4505.3|4499.3|4506.3|4500.3|4505.3|4499.3|1
1612192660000|2021-02-01 15:17:40|4505.2|4499.2|4504.3|4498.3|4505.2|4499.2|4504.3|4498.3|7
1612192670000|2021-02-01 15:17:50|4504.5|4498.5|4505.3|4499.3|4505.8|4499.8|4504.3|4498.3|3
1612192680000|2021-02-01 15:18:00|4505.8|4499.8|4506|4500|4506|4500|4505.3|4499.3|5
1612192690000|2021-02-01 15:18:10|4505.5|4499.5|4506|4500|4506|4500|4505.5|4499.5|4
1612192700000|2021-02-01 15:18:20|4505.7|4499.7|4506|4500|4506|4500|4505.7|4499.7|2
1612192710000|2021-02-01 15:18:30|4505.7|4499.7|4502.5|4496.5|4506|4500|4501.2|4495.2|14
1612192720000|2021-02-01 15:18:40|4503.3|4497.3|4503|4497|4503.5|4497.5|4503|4497|8
1612192730000|2021-02-01 15:18:50|4502.7|4496.7|4500.3|4494.3|4503|4497|4500.3|4494.3|5
1612192740000|2021-02-01 15:19:00|4500.8|4494.8|4501.2|4495.2|4501.2|4495.2|4500.8|4494.8|11
1612192750000|2021-02-01 15:19:10|4500.8|4494.8|4499.3|4493.3|4500.8|4494.8|4499.3|4493.3|2
1612192760000|2021-02-01 15:19:20|||||||||25
1612192770000|2021-02-01 15:19:30|4499|4493|4497.7|4491.7|4499|4493|4497.7|4491.7|9
1612192780000|2021-02-01 15:19:40|4497.8|4491.8|4500.2|4494.2|4500.2|4494.2|4497.8|4491.8|9
1612192790000|2021-02-01 15:19:50|4499.7|4493.7|4499.8|4493.8|4500.3|4494.3|4499.7|4493.7|2
1612192800000|2021-02-01 15:20:00|4500.2|4494.2|4499.3|4493.3|4500.2|4494.2|4499.3|4493.3|14
1612192810000|2021-02-01 15:20:10|4499.5|4493.5|4499.3|4493.3|4499.5|4493.5|4499.3|4493.3|3
1612192820000|2021-02-01 15:20:20|4499|4493|4499.3|4493.3|4499.3|4493.3|4498.8|4492.8|10
1612192830000|2021-02-01 15:20:30|4499|4493|4498|4492|4499|4493|4498|4492|45
1612192840000|2021-02-01 15:20:40|4497.7|4491.7|4493.2|4487.2|4497.7|4491.7|4492|4486|49
1612192850000|2021-02-01 15:20:50|4494.2|4488.2|4493.3|4487.3|4495.3|4489.3|4493.3|4487.3|13
1612192860000|2021-02-01 15:21:00|4493.7|4487.7|4492.8|4486.8|4494.5|4488.5|4492.8|4486.8|37
1612192870000|2021-02-01 15:21:10|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4489.8|4483.8|37
1612192880000|2021-02-01 15:21:20|4491.5|4485.5|4490.5|4484.5|4491.5|4485.5|4490.5|4484.5|13
1612192890000|2021-02-01 15:21:30|4490|4484|4492.8|4486.8|4492.8|4486.8|4490|4484|27
1612192900000|2021-02-01 15:21:40|4493.3|4487.3|4495.2|4489.2|4495.2|4489.2|4493.3|4487.3|35
1612192910000|2021-02-01 15:21:50|4495.5|4489.5|4495.7|4489.7|4495.7|4489.7|4495.5|4489.5|4
1612192920000|2021-02-01 15:22:00|4496|4490|4496|4490|4496|4490|4496|4490|0
1612192930000|2021-02-01 15:22:10|4495.8|4489.8|4495.2|4489.2|4495.8|4489.8|4495|4489|7
1612192940000|2021-02-01 15:22:20|4494.2|4488.2|4495.5|4489.5|4495.5|4489.5|4494.2|4488.2|8
1612192950000|2021-02-01 15:22:30|4494.5|4488.5|4494.2|4488.2|4494.5|4488.5|4494.2|4488.2|30
1612192960000|2021-02-01 15:22:40|4494|4488|4493.8|4487.8|4494.3|4488.3|4493.3|4487.3|11
1612192980000|2021-02-01 15:23:00|4493.5|4487.5|4494.3|4488.3|4494.3|4488.3|4493.5|4487.5|10
1612192990000|2021-02-01 15:23:10|4494|4488|4493.3|4487.3|4494.2|4488.2|4493.3|4487.3|5
1612193000000|2021-02-01 15:23:20|4493.2|4487.2|4494.2|4488.2|4494.8|4488.8|4493.2|4487.2|6
1612193010000|2021-02-01 15:23:30|4493.2|4487.2|4493.3|4487.3|4493.3|4487.3|4493.2|4487.2|11
1612193020000|2021-02-01 15:23:40|4493.7|4487.7|4489.8|4483.8|4493.7|4487.7|4489.8|4483.8|31
1612193030000|2021-02-01 15:23:50|4490|4484|4489.8|4483.8|4490.5|4484.5|4489.6|4483.6|6
1612193040000|2021-02-01 15:24:00|4489.3|4483.3|4489.8|4483.8|4489.8|4483.8|4488.8|4482.8|5
1612193050000|2021-02-01 15:24:10|4488.3|4482.3|4489.2|4483.2|4489.7|4483.7|4488.3|4482.3|37
1612193060000|2021-02-01 15:24:20|4491|4485|4493.2|4487.2|4494.2|4488.2|4491|4485|72
1612193070000|2021-02-01 15:24:30|4493.7|4487.7|4492.3|4486.3|4493.7|4487.7|4491.8|4485.8|8
1612193090000|2021-02-01 15:24:50|4493.2|4487.2|4490.3|4484.3|4493.2|4487.2|4489.5|4483.5|9
1612193100000|2021-02-01 15:25:00|4490|4484|4490.2|4484.2|4490.5|4484.5|4490|4484|5
1612193110000|2021-02-01 15:25:10|4489.8|4483.8|4488.2|4482.2|4489.8|4483.8|4488|4482|36
1612193120000|2021-02-01 15:25:20|4488.5|4482.5|4489.5|4483.5|4489.5|4483.5|4488|4482|10
1612193130000|2021-02-01 15:25:30|4489.3|4483.3|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|4
1612193140000|2021-02-01 15:25:40|4489|4483|4487.8|4481.8|4489|4483|4487.8|4481.8|26
1612193150000|2021-02-01 15:25:50|4487.5|4481.5|4488.7|4482.7|4488.7|4482.7|4487.3|4481.3|10
1612193160000|2021-02-01 15:26:00|4488.8|4482.8|4489.3|4483.3|4489.7|4483.7|4488.8|4482.8|16
1612193170000|2021-02-01 15:26:10|4489.7|4483.7|4489.3|4483.3|4490.8|4484.8|4489|4483|18
1612193180000|2021-02-01 15:26:20|4488.8|4482.8|4488.7|4482.7|4488.8|4482.8|4488.7|4482.7|0
1612193200000|2021-02-01 15:26:40|4488.8|4482.8|4487.2|4481.2|4489.2|4483.2|4487.2|4481.2|34
1612193210000|2021-02-01 15:26:50|4487.8|4481.8|4486.7|4480.7|4487.8|4481.8|4486.7|4480.7|9
1612193220000|2021-02-01 15:27:00|4486.8|4480.8|4487.7|4481.7|4487.7|4481.7|4486.8|4480.8|3
1612193230000|2021-02-01 15:27:10|4487.5|4481.5|4485.7|4479.7|4487.5|4481.5|4485.7|4479.7|32
1612193240000|2021-02-01 15:27:20|4485.8|4479.8|4486.8|4480.8|4486.8|4480.8|4485.8|4479.8|10
1612193250000|2021-02-01 15:27:30|||||||||5
1612193260000|2021-02-01 15:27:40|4486.7|4480.7|4485.8|4479.8|4486.7|4480.7|4485.8|4479.8|15
1612193270000|2021-02-01 15:27:50|4485.7|4479.7|4488.8|4482.8|4488.8|4482.8|4485.7|4479.7|55
1612193280000|2021-02-01 15:28:00|4489.2|4483.2|4492|4486|4494.2|4488.2|4488.8|4482.8|183
1612193290000|2021-02-01 15:28:10|4492.2|4486.2|4494.2|4488.2|4494.3|4488.3|4492.2|4486.2|20
1612193300000|2021-02-01 15:28:20|4494.3|4488.3|4495.7|4489.7|4495.7|4489.7|4494.2|4488.2|26
1612193310000|2021-02-01 15:28:30|4494.7|4488.7|4495.2|4489.2|4495.5|4489.5|4494.7|4488.7|20
1612193320000|2021-02-01 15:28:40|4495.3|4489.3|4493.8|4487.8|4495.7|4489.7|4493.8|4487.8|19
1612193330000|2021-02-01 15:28:50|4493.7|4487.7|4493.2|4487.2|4494.7|4488.7|4493.2|4487.2|22
1612193340000|2021-02-01 15:29:00|4492.8|4486.8|4495|4489|4495|4489|4492.8|4486.8|20
1612193350000|2021-02-01 15:29:10|4495.2|4489.2|4495|4489|4496.4|4490.4|4495|4489|19
1612193360000|2021-02-01 15:29:20|4494.7|4488.7|4495.2|4489.2|4495.9|4489.9|4494.5|4488.5|35
1612193370000|2021-02-01 15:29:30|4494.8|4488.8|4497.2|4491.2|4497.7|4491.7|4494.7|4488.7|9
1612193380000|2021-02-01 15:29:40|4497.5|4491.5|4498.5|4492.5|4498.5|4492.5|4497.5|4491.5|4
1612193390000|2021-02-01 15:29:50|4498.2|4492.2|4496.2|4490.2|4498.2|4492.2|4495.5|4489.5|23
1612193400000|2021-02-01 15:30:00|4496.5|4490.5|4497|4491|4497.3|4491.3|4496|4490|9
1612193410000|2021-02-01 15:30:10|4497.3|4491.3|4496.7|4490.7|4497.8|4491.8|4496.7|4490.7|9
1612193420000|2021-02-01 15:30:20|4497|4491|4495.7|4489.7|4497|4491|4495|4489|33
1612193430000|2021-02-01 15:30:30|4495|4489|4493.3|4487.3|4495.3|4489.3|4493.3|4487.3|20
1612193440000|2021-02-01 15:30:40|4492.8|4486.8|4492.7|4486.7|4492.8|4486.8|4492.7|4486.7|13
1612193450000|2021-02-01 15:30:50|4491.5|4485.5|4490.7|4484.7|4491.5|4485.5|4490.3|4484.3|33
1612193460000|2021-02-01 15:31:00|4491|4485|4492.3|4486.3|4492.3|4486.3|4491|4485|12
1612193470000|2021-02-01 15:31:10|4491|4485|4492|4486|4492|4486|4490.7|4484.7|21
1612193480000|2021-02-01 15:31:20|4491.8|4485.8|4490.7|4484.7|4491.8|4485.8|4490.3|4484.3|4
1612193490000|2021-02-01 15:31:30|4490.3|4484.3|4490|4484|4490.3|4484.3|4489.6|4483.6|11
1612193500000|2021-02-01 15:31:40|4489.6|4483.6|4487|4481|4489.6|4483.6|4487|4481|13
1612193510000|2021-02-01 15:31:50|4487.3|4481.3|4488.8|4482.8|4489|4483|4487.3|4481.3|7
1612193520000|2021-02-01 15:32:00|4489.3|4483.3|4488.3|4482.3|4489.3|4483.3|4488.3|4482.3|6
1612193530000|2021-02-01 15:32:10|4488.2|4482.2|4487|4481|4488.2|4482.2|4486.6|4480.6|12
1612193540000|2021-02-01 15:32:20|4487.5|4481.5|4487|4481|4487.6|4481.6|4487|4481|6
1612193550000|2021-02-01 15:32:30|4487.3|4481.3|4486.6|4480.6|4487.3|4481.3|4486.6|4480.6|1
1612193560000|2021-02-01 15:32:40|4487|4481|4488.8|4482.8|4490.5|4484.5|4487|4481|11
1612193570000|2021-02-01 15:32:50|4489|4483|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|6
1612193580000|2021-02-01 15:33:00|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|23
1612193590000|2021-02-01 15:33:10|4486|4480|4486.6|4480.6|4487.6|4481.6|4486|4480|29
1612193600000|2021-02-01 15:33:20|4486.3|4480.3|4487.5|4481.5|4488.5|4482.5|4486.3|4480.3|71
1612193610000|2021-02-01 15:33:30|4487.1|4481.1|4486.6|4480.6|4487.5|4481.5|4486.3|4480.3|37
1612193620000|2021-02-01 15:33:40|4487|4481|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|18
1612193640000|2021-02-01 15:34:00|4486|4480|4483.3|4477.3|4486|4480|4482.3|4476.3|10
1612193650000|2021-02-01 15:34:10|4483.1|4477.1|4481.6|4475.6|4483.1|4477.1|4481.5|4475.5|19
1612193660000|2021-02-01 15:34:20|4481.5|4475.5|4481.1|4475.1|4482.6|4476.6|4481.1|4475.1|22
1612193670000|2021-02-01 15:34:30|4481.6|4475.6|4481.3|4475.3|4481.6|4475.6|4481|4475|3
1612193680000|2021-02-01 15:34:40|4481|4475|4481|4475|4481.3|4475.3|4480.6|4474.6|9
1612193690000|2021-02-01 15:34:50|4482|4476|4480.3|4474.3|4482|4476|4479.5|4473.5|15
1612193700000|2021-02-01 15:35:00|4480.5|4474.5|4485.6|4479.6|4485.6|4479.6|4480.5|4474.5|53
1612193710000|2021-02-01 15:35:10|4486|4480|4484.5|4478.5|4487.1|4481.1|4483.8|4477.8|38
1612193720000|2021-02-01 15:35:20|4485|4479|4482.8|4476.8|4486.3|4480.3|4482.8|4476.8|25
1612193730000|2021-02-01 15:35:30|4483.5|4477.5|4482.8|4476.8|4483.5|4477.5|4482.8|4476.8|2
1612193740000|2021-02-01 15:35:40|4483|4477|4480.5|4474.5|4484.3|4478.3|4480.5|4474.5|12
1612193750000|2021-02-01 15:35:50|4480.6|4474.6|4479.8|4473.8|4480.6|4474.6|4479.6|4473.6|13
1612193760000|2021-02-01 15:36:00|4480|4474|4480.8|4474.8|4480.8|4474.8|4479.8|4473.8|8
1612193770000|2021-02-01 15:36:10|4480.3|4474.3|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|4
1612193780000|2021-02-01 15:36:20|4480.6|4474.6|4480.5|4474.5|4480.6|4474.6|4480.3|4474.3|0
1612193790000|2021-02-01 15:36:30|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|11
1612193800000|2021-02-01 15:36:40|4478.8|4472.8|4476.5|4470.5|4478.8|4472.8|4476|4470|33
1612193810000|2021-02-01 15:36:50|4476.8|4470.8|4477.3|4471.3|4478.5|4472.5|4476.5|4470.5|51
1612193820000|2021-02-01 15:37:00|4477.6|4471.6|4477.3|4471.3|4478.3|4472.3|4477.3|4471.3|9
1612193830000|2021-02-01 15:37:10|4477.8|4471.8|4476|4470|4477.8|4471.8|4476|4470|15
1612193840000|2021-02-01 15:37:20|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|9
1612193850000|2021-02-01 15:37:30|4475|4469|4473.5|4467.5|4475|4469|4473|4467|18
1612193860000|2021-02-01 15:37:40|4473|4467|4472.1|4466.1|4473|4467|4472|4466|3
1612193870000|2021-02-01 15:37:50|4472.3|4466.3|4472.6|4466.6|4472.8|4466.8|4472.3|4466.3|12
1612193880000|2021-02-01 15:38:00|4472.3|4466.3|4471.1|4465.1|4472.3|4466.3|4471.1|4465.1|7
1612193890000|2021-02-01 15:38:10|4471.5|4465.5|4473.1|4467.1|4473.1|4467.1|4471.5|4465.5|21
1612193900000|2021-02-01 15:38:20|4472.1|4466.1|4472|4466|4472.1|4466.1|4472|4466|5
1612193910000|2021-02-01 15:38:30|4471.6|4465.6|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|9
1612193920000|2021-02-01 15:38:40|4470.6|4464.6|4473.6|4467.6|4473.6|4467.6|4470.6|4464.6|37
1612193930000|2021-02-01 15:38:50|4474.1|4468.1|4475.5|4469.5|4476|4470|4474.1|4468.1|25
1612193940000|2021-02-01 15:39:00|4476.3|4470.3|4474.8|4468.8|4477.1|4471.1|4474.8|4468.8|17
1612193950000|2021-02-01 15:39:10|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473|4467|34
1612193960000|2021-02-01 15:39:20|4474.6|4468.6|4473.6|4467.6|4475.1|4469.1|4473.6|4467.6|20
1612193970000|2021-02-01 15:39:30|4472.1|4466.1|4471.8|4465.8|4472.6|4466.6|4471.6|4465.6|8
1612193980000|2021-02-01 15:39:40|4471.6|4465.6|4471|4465|4471.8|4465.8|4471|4465|12
1612193990000|2021-02-01 15:39:50|4471.5|4465.5|4469.8|4463.8|4472|4466|4469.8|4463.8|12
1612194000000|2021-02-01 15:40:00|4470|4464|4472.5|4466.5|4473|4467|4470|4464|10
1612194010000|2021-02-01 15:40:10|4471.8|4465.8|4471.8|4465.8|4473.5|4467.5|4471.8|4465.8|17
1612194020000|2021-02-01 15:40:20|4472|4466|4471.8|4465.8|4473.3|4467.3|4471.8|4465.8|5
1612194030000|2021-02-01 15:40:30|4472|4466|4471.8|4465.8|4472.8|4466.8|4471.8|4465.8|9
1612194040000|2021-02-01 15:40:40|4472|4466|4469.6|4463.6|4472.6|4466.6|4469.3|4463.3|118
1612194050000|2021-02-01 15:40:50|4469.5|4463.5|4468.1|4462.1|4469.6|4463.6|4467.3|4461.3|17
1612194060000|2021-02-01 15:41:00|4468.3|4462.3|4472|4466|4472|4466|4468.3|4462.3|35
1612194070000|2021-02-01 15:41:10|4472.1|4466.1|4473|4467|4473.5|4467.5|4472.1|4466.1|6
1612194080000|2021-02-01 15:41:20|4473.1|4467.1|4472.1|4466.1|4474|4468|4472.1|4466.1|13
1612194090000|2021-02-01 15:41:30|4472.5|4466.5|4470.6|4464.6|4472.5|4466.5|4470.6|4464.6|3
1612194100000|2021-02-01 15:41:40|4470.1|4464.1|4468.5|4462.5|4470.1|4464.1|4468|4462|36
1612194110000|2021-02-01 15:41:50|4468.6|4462.6|4468.5|4462.5|4468.6|4462.6|4468.1|4462.1|10
1612194120000|2021-02-01 15:42:00|4468.1|4462.1|4468|4462|4468.6|4462.6|4468|4462|4
1612194130000|2021-02-01 15:42:10|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4467.1|4461.1|7
1612194140000|2021-02-01 15:42:20|4469|4463|4466.5|4460.5|4469|4463|4466.5|4460.5|33
1612194150000|2021-02-01 15:42:30|4466.1|4460.1|4468.1|4462.1|4468.1|4462.1|4466.1|4460.1|19
1612194160000|2021-02-01 15:42:40|4468.6|4462.6|4469.5|4463.5|4470.1|4464.1|4468.1|4462.1|19
1612194170000|2021-02-01 15:42:50|4469.1|4463.1|4468.6|4462.6|4469.6|4463.6|4468.3|4462.3|15
1612194180000|2021-02-01 15:43:00|4468.5|4462.5|4468.6|4462.6|4469.1|4463.1|4468.1|4462.1|15
1612194190000|2021-02-01 15:43:10|4468.1|4462.1|4469.1|4463.1|4469.1|4463.1|4468.1|4462.1|2
1612194200000|2021-02-01 15:43:20|4470.1|4464.1|4468.8|4462.8|4470.1|4464.1|4468.1|4462.1|16
1612194210000|2021-02-01 15:43:30|4469.1|4463.1|4467.8|4461.8|4469.1|4463.1|4467.3|4461.3|5
1612194220000|2021-02-01 15:43:40|4467.9|4461.9|4468.3|4462.3|4468.6|4462.6|4467.9|4461.9|2
1612194230000|2021-02-01 15:43:50|4468.6|4462.6|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|5
1612194240000|2021-02-01 15:44:00|4467.8|4461.8|4463.8|4457.8|4467.8|4461.8|4463.4|4457.4|25
1612194250000|2021-02-01 15:44:10|4464.1|4458.1|4463.8|4457.8|4464.3|4458.3|4463.4|4457.4|7
1612194260000|2021-02-01 15:44:20|4464.3|4458.3|4463.9|4457.9|4464.3|4458.3|4463.8|4457.8|3
1612194270000|2021-02-01 15:44:30|4464.4|4458.4|4463.9|4457.9|4464.8|4458.8|4463.6|4457.6|8
1612194280000|2021-02-01 15:44:40|4464.1|4458.1|4462.6|4456.6|4464.4|4458.4|4462.6|4456.6|3
1612194290000|2021-02-01 15:44:50|4463.4|4457.4|4463.9|4457.9|4464.4|4458.4|4462.8|4456.8|9
1612194300000|2021-02-01 15:45:00|4463.8|4457.8|4463.8|4457.8|4464.4|4458.4|4463.4|4457.4|6
1612194310000|2021-02-01 15:45:10|4463.4|4457.4|4462.4|4456.4|4463.4|4457.4|4461.4|4455.4|34
1612194320000|2021-02-01 15:45:20|4462.9|4456.9|4462.5|4456.5|4463.4|4457.4|4460.8|4454.8|48
1612194330000|2021-02-01 15:45:30|4462|4456|4463.5|4457.5|4463.8|4457.8|4462|4456|23
1612194340000|2021-02-01 15:45:40|4462.8|4456.8|4463|4457|4463.5|4457.5|4462.8|4456.8|1
1612194350000|2021-02-01 15:45:50|4462.8|4456.8|4463.3|4457.3|4463.8|4457.8|4462.8|4456.8|19
1612194360000|2021-02-01 15:46:00|4463.6|4457.6|4464.8|4458.8|4467.1|4461.1|4463.1|4457.1|13
1612194370000|2021-02-01 15:46:10|4464.5|4458.5|4464.1|4458.1|4465.1|4459.1|4463.6|4457.6|3
1612194380000|2021-02-01 15:46:20|4465|4459|4466.8|4460.8|4468.3|4462.3|4464.8|4458.8|32
1612194390000|2021-02-01 15:46:30|4466.1|4460.1|4465.5|4459.5|4466.1|4460.1|4465.5|4459.5|9
1612194400000|2021-02-01 15:46:40|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1612194410000|2021-02-01 15:46:50|4465|4459|4465.6|4459.6|4466|4460|4465|4459|13
1612194420000|2021-02-01 15:47:00|4466|4460|4466.5|4460.5|4467|4461|4465.5|4459.5|11
1612194430000|2021-02-01 15:47:10|4466.6|4460.6|4467.5|4461.5|4468|4462|4466.6|4460.6|5
1612194440000|2021-02-01 15:47:20|4466.8|4460.8|4465.5|4459.5|4467|4461|4465.5|4459.5|5
1612194450000|2021-02-01 15:47:30|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1612194460000|2021-02-01 15:47:40|4465.5|4459.5|4464.5|4458.5|4466|4460|4464.5|4458.5|6
1612194470000|2021-02-01 15:47:50|4464.8|4458.8|4465|4459|4465|4459|4464.3|4458.3|21
1612194480000|2021-02-01 15:48:00|4464.8|4458.8|4462.3|4456.3|4464.8|4458.8|4462.3|4456.3|25
1612194490000|2021-02-01 15:48:10|4462|4456|4463.6|4457.6|4463.8|4457.8|4462|4456|6
1612194500000|2021-02-01 15:48:20|4463.8|4457.8|4464.3|4458.3|4464.6|4458.6|4463.3|4457.3|10
1612194510000|2021-02-01 15:48:30|4464.1|4458.1|4464.1|4458.1|4464.3|4458.3|4464.1|4458.1|4
1612194520000|2021-02-01 15:48:40|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463|4457|4
1612194530000|2021-02-01 15:48:50|4463.8|4457.8|4464.1|4458.1|4464.6|4458.6|4463.6|4457.6|2
1612194540000|2021-02-01 15:49:00|4464|4458|4464.6|4458.6|4465.6|4459.6|4463.8|4457.8|18
1612194550000|2021-02-01 15:49:10|4464.8|4458.8|4467.3|4461.3|4467.3|4461.3|4464.8|4458.8|10
1612194560000|2021-02-01 15:49:20|4466.3|4460.3|4467.6|4461.6|4467.6|4461.6|4466.1|4460.1|35
1612194570000|2021-02-01 15:49:30|4467.3|4461.3|4467.8|4461.8|4468|4462|4467.1|4461.1|16
1612194580000|2021-02-01 15:49:40|4467.3|4461.3|4468.8|4462.8|4468.8|4462.8|4467.3|4461.3|27
1612194590000|2021-02-01 15:49:50|4469|4463|4467.8|4461.8|4469|4463|4467.3|4461.3|5
1612194600000|2021-02-01 15:50:00|4467.6|4461.6|4463.1|4457.1|4467.6|4461.6|4463.1|4457.1|35
1612194610000|2021-02-01 15:50:10|4462.8|4456.8|4461.8|4455.8|4463.3|4457.3|4461.8|4455.8|4
1612194620000|2021-02-01 15:50:20|4461.3|4455.3|4459.5|4453.5|4461.3|4455.3|4459.1|4453.1|28
1612194630000|2021-02-01 15:50:30|4459.8|4453.8|4457.6|4451.6|4459.8|4453.8|4457.1|4451.1|13
1612194640000|2021-02-01 15:50:40|4458|4452|4459|4453|4459|4453|4457.5|4451.5|4
1612194650000|2021-02-01 15:50:50|4459.1|4453.1|4457.6|4451.6|4459.5|4453.5|4457.6|4451.6|17
1612194660000|2021-02-01 15:51:00|4457.8|4451.8|4459.8|4453.8|4459.8|4453.8|4457.6|4451.6|4
1612194670000|2021-02-01 15:51:10|4459.6|4453.6|4459.5|4453.5|4459.6|4453.6|4459.5|4453.5|18
1612194680000|2021-02-01 15:51:20|4459.8|4453.8|4462.3|4456.3|4462.8|4456.8|4459.5|4453.5|25
1612194690000|2021-02-01 15:51:30|4462.1|4456.1|4460.3|4454.3|4462.1|4456.1|4460.3|4454.3|10
1612194700000|2021-02-01 15:51:40|4460.5|4454.5|4461.3|4455.3|4461.5|4455.5|4460.3|4454.3|22
1612194710000|2021-02-01 15:51:50|4461.1|4455.1|4461.3|4455.3|4461.8|4455.8|4461.1|4455.1|2
1612194720000|2021-02-01 15:52:00|4461.5|4455.5|4462.3|4456.3|4463.6|4457.6|4461.5|4455.5|16
1612194730000|2021-02-01 15:52:10|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|0
1612194740000|2021-02-01 15:52:20|4462.1|4456.1|4463.3|4457.3|4463.3|4457.3|4462.1|4456.1|12
1612194750000|2021-02-01 15:52:30|4463.1|4457.1|4458.8|4452.8|4463.5|4457.5|4458.6|4452.6|11
1612194760000|2021-02-01 15:52:40|4458.6|4452.6|4458.8|4452.8|4459.3|4453.3|4458.6|4452.6|13
1612194770000|2021-02-01 15:52:50|4457.6|4451.6|4451.5|4445.5|4457.8|4451.8|4450|4444|69
1612194780000|2021-02-01 15:53:00|4452.5|4446.5|4449.1|4443.1|4453.8|4447.8|4446.8|4440.8|68
1612194790000|2021-02-01 15:53:10|4448.5|4442.5|4450.8|4444.8|4450.8|4444.8|4447.6|4441.6|25
1612194800000|2021-02-01 15:53:20|4451.1|4445.1|4448.6|4442.6|4452.5|4446.5|4448.4|4442.4|23
1612194810000|2021-02-01 15:53:30|4448.3|4442.3|4447.3|4441.3|4449.1|4443.1|4447.1|4441.1|38
1612194820000|2021-02-01 15:53:40|4449.1|4443.1|4450.8|4444.8|4450.8|4444.8|4449.1|4443.1|37
1612194830000|2021-02-01 15:53:50|4451.1|4445.1|4451.3|4445.3|4451.6|4445.6|4451.1|4445.1|11
1612194840000|2021-02-01 15:54:00|4451.1|4445.1|4449.3|4443.3|4451.1|4445.1|4448.3|4442.3|20
1612194850000|2021-02-01 15:54:10|4449.9|4443.9|4452.6|4446.6|4453.9|4447.9|4449.9|4443.9|18
1612194860000|2021-02-01 15:54:20|4452.1|4446.1|4447.9|4441.9|4452.1|4446.1|4447.9|4441.9|5
1612194870000|2021-02-01 15:54:30|4448.1|4442.1|4451.8|4445.8|4451.8|4445.8|4448.1|4442.1|25
1612194880000|2021-02-01 15:54:40|4452.1|4446.1|4451.8|4445.8|4452.1|4446.1|4451.4|4445.4|5
1612194890000|2021-02-01 15:54:50|4452.8|4446.8|4451.1|4445.1|4452.8|4446.8|4451.1|4445.1|20
1612194900000|2021-02-01 15:55:00|4450.8|4444.8|4452.3|4446.3|4452.8|4446.8|4450.8|4444.8|20
1612194910000|2021-02-01 15:55:10|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4450.8|4444.8|21
1612194920000|2021-02-01 15:55:20|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.5|4445.5|37
1612194930000|2021-02-01 15:55:30|4452.3|4446.3|4452|4446|4452.3|4446.3|4451.5|4445.5|3
1612194940000|2021-02-01 15:55:40|4452.1|4446.1|4450.5|4444.5|4452.1|4446.1|4449.5|4443.5|26
1612194950000|2021-02-01 15:55:50|4450|4444|4448|4442|4450|4444|4448|4442|6
1612194960000|2021-02-01 15:56:00|4448.1|4442.1|4449|4443|4449.1|4443.1|4448|4442|6
1612194970000|2021-02-01 15:56:10|4448.5|4442.5|4448.8|4442.8|4448.8|4442.8|4448.5|4442.5|3
1612194980000|2021-02-01 15:56:20|4448.5|4442.5|4448.8|4442.8|4448.8|4442.8|4448.5|4442.5|4
1612194990000|2021-02-01 15:56:30|4448.6|4442.6|4447.8|4441.8|4448.8|4442.8|4447.8|4441.8|7
1612195000000|2021-02-01 15:56:40|4447.3|4441.3|4447.8|4441.8|4448|4442|4447.3|4441.3|9
1612195010000|2021-02-01 15:56:50|4447.6|4441.6|4447.3|4441.3|4447.6|4441.6|4447.3|4441.3|5
1612195020000|2021-02-01 15:57:00|4446.1|4440.1|4445.5|4439.5|4447.1|4441.1|4445.5|4439.5|40
1612195030000|2021-02-01 15:57:10|4445.1|4439.1|4447.1|4441.1|4447.1|4441.1|4444.1|4438.1|16
1612195040000|2021-02-01 15:57:20|4446.8|4440.8|4445.8|4439.8|4447|4441|4445.8|4439.8|4
1612195050000|2021-02-01 15:57:30|4446.1|4440.1|4447|4441|4447|4441|4445.5|4439.5|17
1612195060000|2021-02-01 15:57:40|4447.3|4441.3|4450.1|4444.1|4450.1|4444.1|4447.3|4441.3|5
1612195070000|2021-02-01 15:57:50|4450.4|4444.4|4452.1|4446.1|4452.1|4446.1|4450.1|4444.1|12
1612195080000|2021-02-01 15:58:00|4452.5|4446.5|4452.1|4446.1|4453.5|4447.5|4452.1|4446.1|10
1612195090000|2021-02-01 15:58:10|4451.5|4445.5|4451.1|4445.1|4451.5|4445.5|4451.1|4445.1|2
1612195100000|2021-02-01 15:58:20|4451.5|4445.5|4452.1|4446.1|4452.1|4446.1|4451.5|4445.5|4
1612195110000|2021-02-01 15:58:30|||||||||2
1612195120000|2021-02-01 15:58:40|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|7
1612195130000|2021-02-01 15:58:50|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|6
1612195140000|2021-02-01 15:59:00|4450|4444|4449.3|4443.3|4450.3|4444.3|4449.3|4443.3|9
1612195150000|2021-02-01 15:59:10|4449|4443|4446.1|4440.1|4449|4443|4446|4440|6
1612195160000|2021-02-01 15:59:20|4447|4441|4444.8|4438.8|4447|4441|4444.8|4438.8|14
1612195170000|2021-02-01 15:59:30|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4445.1|4439.1|25
1612195180000|2021-02-01 15:59:40|4445.8|4439.8|4447.1|4441.1|4447.1|4441.1|4445.8|4439.8|16
1612195190000|2021-02-01 15:59:50|4447.6|4441.6|4449.8|4443.8|4449.8|4443.8|4447.6|4441.6|7
1612195200000|2021-02-01 16:00:00|4449.1|4443.1|4444.8|4438.8|4449.1|4443.1|4444.6|4438.6|32
1612195210000|2021-02-01 16:00:10|4445.6|4439.6|4444.8|4438.8|4445.6|4439.6|4444.8|4438.8|9
1612195220000|2021-02-01 16:00:20|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|6
1612195230000|2021-02-01 16:00:30|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|5
1612195240000|2021-02-01 16:00:40|4444.1|4438.1|4444.1|4438.1|4444.3|4438.3|4443.8|4437.8|13
1612195250000|2021-02-01 16:00:50|4443.8|4437.8|4444.5|4438.5|4444.5|4438.5|4443.5|4437.5|25
1612195260000|2021-02-01 16:01:00|4443.5|4437.5|4440.5|4434.5|4443.8|4437.8|4440.5|4434.5|55
1612195270000|2021-02-01 16:01:10|4440.1|4434.1|4441.1|4435.1|4441.6|4435.6|4439.8|4433.8|35
1612195280000|2021-02-01 16:01:20|4441|4435|4443.1|4437.1|4443.8|4437.8|4440.6|4434.6|18
1612195290000|2021-02-01 16:01:30|4442.8|4436.8|4440.8|4434.8|4442.8|4436.8|4440.8|4434.8|9
1612195300000|2021-02-01 16:01:40|4440.1|4434.1|4439.1|4433.1|4440.3|4434.3|4438.8|4432.8|19
1612195310000|2021-02-01 16:01:50|4438.8|4432.8|4437.4|4431.4|4439.1|4433.1|4437.4|4431.4|32
1612195320000|2021-02-01 16:02:00|4437.3|4431.3|4436.1|4430.1|4437.3|4431.3|4435.9|4429.9|21
1612195330000|2021-02-01 16:02:10|4436.3|4430.3|4435.3|4429.3|4436.3|4430.3|4434.8|4428.8|19
1612195340000|2021-02-01 16:02:20|4435.1|4429.1|4436.8|4430.8|4436.8|4430.8|4435.1|4429.1|4
1612195350000|2021-02-01 16:02:30|4437.4|4431.4|4436.8|4430.8|4437.8|4431.8|4436.8|4430.8|24
1612195360000|2021-02-01 16:02:40|4436.9|4430.9|4433.1|4427.1|4437.4|4431.4|4432.9|4426.9|12
1612195370000|2021-02-01 16:02:50|4432.8|4426.8|4433.1|4427.1|4434.1|4428.1|4432.8|4426.8|31
1612195380000|2021-02-01 16:03:00|4432.8|4426.8|4430.3|4424.3|4433.4|4427.4|4429.6|4423.6|109
1612195390000|2021-02-01 16:03:10|4429.8|4423.8|4425.8|4419.8|4430.3|4424.3|4424.6|4418.6|87
1612195400000|2021-02-01 16:03:20|4426.1|4420.1|4427.4|4421.4|4428.1|4422.1|4423.6|4417.6|30
1612195410000|2021-02-01 16:03:30|4427.1|4421.1|4428.8|4422.8|4429.3|4423.3|4426.4|4420.4|19
1612195420000|2021-02-01 16:03:40|4429.3|4423.3|4427.1|4421.1|4429.3|4423.3|4426.4|4420.4|12
1612195430000|2021-02-01 16:03:50|4426.9|4420.9|4423.4|4417.4|4426.9|4420.9|4422.8|4416.8|22
1612195440000|2021-02-01 16:04:00|4423.8|4417.8|4426.3|4420.3|4426.3|4420.3|4423.8|4417.8|30
1612195450000|2021-02-01 16:04:10|4426.1|4420.1|4426.3|4420.3|4426.8|4420.8|4426.1|4420.1|6
1612195460000|2021-02-01 16:04:20|4426.8|4420.8|4429.9|4423.9|4429.9|4423.9|4426.8|4420.8|10
1612195470000|2021-02-01 16:04:30|4429.4|4423.4|4429.3|4423.3|4429.8|4423.8|4429.1|4423.1|29
1612195480000|2021-02-01 16:04:40|4428.6|4422.6|4428.1|4422.1|4429.4|4423.4|4428.1|4422.1|15
1612195490000|2021-02-01 16:04:50|4428.8|4422.8|4430.1|4424.1|4430.4|4424.4|4428.8|4422.8|17
1612195500000|2021-02-01 16:05:00|4429.6|4423.6|4428.1|4422.1|4429.6|4423.6|4428.1|4422.1|9
1612195510000|2021-02-01 16:05:10|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|0
1612195520000|2021-02-01 16:05:20|4428.8|4422.8|4425.1|4419.1|4429.1|4423.1|4425.1|4419.1|13
1612195530000|2021-02-01 16:05:30|4425.4|4419.4|4427.1|4421.1|4427.1|4421.1|4425.4|4419.4|10
1612195540000|2021-02-01 16:05:40|4426.8|4420.8|4426.3|4420.3|4426.8|4420.8|4426.1|4420.1|0
1612195550000|2021-02-01 16:05:50|4426.1|4420.1|4423.8|4417.8|4426.1|4420.1|4423.6|4417.6|22
1612195560000|2021-02-01 16:06:00|4423.9|4417.9|4425.6|4419.6|4425.6|4419.6|4423.6|4417.6|21
1612195570000|2021-02-01 16:06:10|4425.1|4419.1|4429.6|4423.6|4429.6|4423.6|4424.9|4418.9|40
1612195580000|2021-02-01 16:06:20|4430.8|4424.8|4430.8|4424.8|4431.6|4425.6|4430.4|4424.4|15
1612195590000|2021-02-01 16:06:30|4430.1|4424.1|4430.8|4424.8|4431.1|4425.1|4429.8|4423.8|8
1612195600000|2021-02-01 16:06:40|4431.1|4425.1|4432.1|4426.1|4432.8|4426.8|4431.1|4425.1|9
1612195610000|2021-02-01 16:06:50|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|0
1612195620000|2021-02-01 16:07:00|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4432.6|4426.6|10
1612195630000|2021-02-01 16:07:10|4433.3|4427.3|4431.8|4425.8|4433.3|4427.3|4431.1|4425.1|3
1612195640000|2021-02-01 16:07:20|4431.4|4425.4|4431.6|4425.6|4431.6|4425.6|4430.8|4424.8|5
1612195650000|2021-02-01 16:07:30|4431.4|4425.4|4432.1|4426.1|4432.3|4426.3|4431.1|4425.1|12
1612195660000|2021-02-01 16:07:40|4431.8|4425.8|4430.4|4424.4|4431.8|4425.8|4430.4|4424.4|3
1612195670000|2021-02-01 16:07:50|4430.1|4424.1|4428.9|4422.9|4430.1|4424.1|4428.8|4422.8|7
1612195680000|2021-02-01 16:08:00|4428.8|4422.8|4430.6|4424.6|4430.6|4424.6|4428.8|4422.8|6
1612195690000|2021-02-01 16:08:10|4429.8|4423.8|4428.8|4422.8|4429.8|4423.8|4428.8|4422.8|5
1612195700000|2021-02-01 16:08:20|4428.3|4422.3|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|5
1612195710000|2021-02-01 16:08:30|4429.3|4423.3|4430.4|4424.4|4430.9|4424.9|4429.1|4423.1|8
1612195720000|2021-02-01 16:08:40|4430.8|4424.8|4429.8|4423.8|4431.3|4425.3|4429.8|4423.8|5
1612195730000|2021-02-01 16:08:50|4429.4|4423.4|4430.8|4424.8|4431.3|4425.3|4429.4|4423.4|16
1612195740000|2021-02-01 16:09:00|4431.4|4425.4|4430.8|4424.8|4432.3|4426.3|4430.6|4424.6|9
1612195750000|2021-02-01 16:09:10|4428.8|4422.8|4427.8|4421.8|4429.6|4423.6|4427.8|4421.8|7
1612195760000|2021-02-01 16:09:20|4427.3|4421.3|4426.8|4420.8|4427.6|4421.6|4426.6|4420.6|4
1612195770000|2021-02-01 16:09:30|4427.3|4421.3|4425.9|4419.9|4427.3|4421.3|4425.3|4419.3|6
1612195780000|2021-02-01 16:09:40|4426.3|4420.3|4425.6|4419.6|4426.3|4420.3|4425.6|4419.6|9
1612195790000|2021-02-01 16:09:50|4425.8|4419.8|4424.3|4418.3|4425.8|4419.8|4424.3|4418.3|3
1612195800000|2021-02-01 16:10:00|4423.9|4417.9|4424.4|4418.4|4424.8|4418.8|4423.9|4417.9|11
1612195810000|2021-02-01 16:10:10|4424.8|4418.8|4424.3|4418.3|4425.4|4419.4|4423.9|4417.9|31
1612195820000|2021-02-01 16:10:20|4424.6|4418.6|4425.1|4419.1|4425.8|4419.8|4424.6|4418.6|7
1612195830000|2021-02-01 16:10:30|4424.8|4418.8|4425.8|4419.8|4425.8|4419.8|4424.8|4418.8|5
1612195840000|2021-02-01 16:10:40|4425.3|4419.3|4426.8|4420.8|4426.8|4420.8|4424.8|4418.8|72
1612195850000|2021-02-01 16:10:50|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|14
1612195860000|2021-02-01 16:11:00|4427.8|4421.8|4428.9|4422.9|4428.9|4422.9|4427.8|4421.8|18
1612195870000|2021-02-01 16:11:10|4429.4|4423.4|4429.6|4423.6|4430.4|4424.4|4428.4|4422.4|28
1612195880000|2021-02-01 16:11:20|4429.8|4423.8|4430.4|4424.4|4430.4|4424.4|4429.6|4423.6|12
1612195890000|2021-02-01 16:11:30|4430.6|4424.6|4432.1|4426.1|4432.6|4426.6|4430.3|4424.3|21
1612195900000|2021-02-01 16:11:40|4432.6|4426.6|4433.4|4427.4|4434.6|4428.6|4432.3|4426.3|22
1612195910000|2021-02-01 16:11:50|4433.8|4427.8|4435.4|4429.4|4435.4|4429.4|4433.8|4427.8|6
1612195920000|2021-02-01 16:12:00|4435.3|4429.3|4436.3|4430.3|4439.3|4433.3|4434.8|4428.8|60
1612195930000|2021-02-01 16:12:10|4436.1|4430.1|4436.3|4430.3|4437.8|4431.8|4436.1|4430.1|28
1612195940000|2021-02-01 16:12:20|4436.4|4430.4|4437.8|4431.8|4438.1|4432.1|4436.4|4430.4|8
1612195950000|2021-02-01 16:12:30|4438.1|4432.1|4438.8|4432.8|4438.8|4432.8|4436.1|4430.1|18
1612195960000|2021-02-01 16:12:40|4438.6|4432.6|4436.8|4430.8|4439.3|4433.3|4436.8|4430.8|5
1612195970000|2021-02-01 16:12:50|4437.1|4431.1|4442.1|4436.1|4442.3|4436.3|4437.1|4431.1|11
1612195980000|2021-02-01 16:13:00|4441.8|4435.8|4441.1|4435.1|4442.1|4436.1|4440.1|4434.1|13
1612195990000|2021-02-01 16:13:10|4441.9|4435.9|4442.1|4436.1|4444.1|4438.1|4441.1|4435.1|51
1612196000000|2021-02-01 16:13:20|4441.6|4435.6|4444.1|4438.1|4444.1|4438.1|4441.6|4435.6|19
1612196020000|2021-02-01 16:13:40|4444.6|4438.6|4442.1|4436.1|4444.6|4438.6|4442.1|4436.1|5
1612196030000|2021-02-01 16:13:50|4441.6|4435.6|4440.1|4434.1|4442.1|4436.1|4439.6|4433.6|15
1612196040000|2021-02-01 16:14:00|4439.8|4433.8|4439.8|4433.8|4440.4|4434.4|4438.4|4432.4|11
1612196050000|2021-02-01 16:14:10|4439.9|4433.9|4440.4|4434.4|4442.9|4436.9|4439.8|4433.8|29
1612196060000|2021-02-01 16:14:20|4440.8|4434.8|4441.6|4435.6|4442.1|4436.1|4440.4|4434.4|18
1612196070000|2021-02-01 16:14:30|4441.4|4435.4|4442.1|4436.1|4442.1|4436.1|4441.4|4435.4|1
1612196080000|2021-02-01 16:14:40|4442.9|4436.9|4441.9|4435.9|4442.9|4436.9|4441.4|4435.4|9
1612196090000|2021-02-01 16:14:50|4441.6|4435.6|4442.1|4436.1|4443.1|4437.1|4440.6|4434.6|10
1612196100000|2021-02-01 16:15:00|4441.9|4435.9|4441.9|4435.9|4442.1|4436.1|4440.3|4434.3|19
1612196110000|2021-02-01 16:15:10|4441.6|4435.6|4439.6|4433.6|4441.6|4435.6|4438.9|4432.9|37
1612196120000|2021-02-01 16:15:20|4439.4|4433.4|4438.9|4432.9|4439.4|4433.4|4438.9|4432.9|2
1612196130000|2021-02-01 16:15:30|4438.8|4432.8|4440.8|4434.8|4440.8|4434.8|4438.8|4432.8|29
1612196140000|2021-02-01 16:15:40|4443.1|4437.1|4444.8|4438.8|4444.9|4438.9|4442.6|4436.6|15
1612196150000|2021-02-01 16:15:50|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|6
1612196160000|2021-02-01 16:16:00|4444.3|4438.3|4443.6|4437.6|4444.4|4438.4|4442.1|4436.1|26
1612196170000|2021-02-01 16:16:10|4443.1|4437.1|4439.9|4433.9|4443.1|4437.1|4439.9|4433.9|20
1612196180000|2021-02-01 16:16:20|4439.4|4433.4|4440.4|4434.4|4440.4|4434.4|4438.8|4432.8|25
1612196190000|2021-02-01 16:16:30|4440.8|4434.8|4442.4|4436.4|4442.8|4436.8|4440.8|4434.8|15
1612196200000|2021-02-01 16:16:40|4442.8|4436.8|4443.3|4437.3|4443.6|4437.6|4442.8|4436.8|6
1612196210000|2021-02-01 16:16:50|4443.1|4437.1|4443.3|4437.3|4443.8|4437.8|4442.8|4436.8|6
1612196220000|2021-02-01 16:17:00|4442.9|4436.9|4442.3|4436.3|4442.9|4436.9|4442.1|4436.1|4
1612196230000|2021-02-01 16:17:10|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612196240000|2021-02-01 16:17:20|4441.8|4435.8|4440.4|4434.4|4441.8|4435.8|4438.6|4432.6|10
1612196250000|2021-02-01 16:17:30|4439.8|4433.8|4441.1|4435.1|4441.8|4435.8|4439.3|4433.3|16
1612196260000|2021-02-01 16:17:40|4441.6|4435.6|4441.8|4435.8|4442.9|4436.9|4441.4|4435.4|6
1612196270000|2021-02-01 16:17:50|4441.4|4435.4|4442.8|4436.8|4443.4|4437.4|4441.4|4435.4|8
1612196280000|2021-02-01 16:18:00|4442.6|4436.6|4443.6|4437.6|4443.6|4437.6|4442.6|4436.6|3
1612196290000|2021-02-01 16:18:10|4443.9|4437.9|4444.4|4438.4|4444.6|4438.6|4443.9|4437.9|1
1612196300000|2021-02-01 16:18:20|4443.4|4437.4|4443.1|4437.1|4443.4|4437.4|4442.6|4436.6|7
1612196310000|2021-02-01 16:18:30|4442.9|4436.9|4442.6|4436.6|4442.9|4436.9|4442.6|4436.6|1
1612196320000|2021-02-01 16:18:40|4443.1|4437.1|4445.1|4439.1|4445.1|4439.1|4443.1|4437.1|9
1612196330000|2021-02-01 16:18:50|4445.6|4439.6|4446.6|4440.6|4446.6|4440.6|4444.1|4438.1|23
1612196340000|2021-02-01 16:19:00|4447.8|4441.8|4447.9|4441.9|4447.9|4441.9|4446.4|4440.4|15
1612196350000|2021-02-01 16:19:10|4447.4|4441.4|4446.4|4440.4|4447.4|4441.4|4445.9|4439.9|16
1612196360000|2021-02-01 16:19:20|4446.1|4440.1|4445.8|4439.8|4446.8|4440.8|4444.8|4438.8|19
1612196370000|2021-02-01 16:19:30|4445.9|4439.9|4447.8|4441.8|4447.8|4441.8|4445.9|4439.9|14
1612196380000|2021-02-01 16:19:40|4448.8|4442.8|4447.8|4441.8|4448.9|4442.9|4446.8|4440.8|20
1612196390000|2021-02-01 16:19:50|4447.4|4441.4|4445.4|4439.4|4447.8|4441.8|4445.4|4439.4|14
1612196400000|2021-02-01 16:20:00|4445.8|4439.8|4444.4|4438.4|4445.8|4439.8|4444.4|4438.4|8
1612196410000|2021-02-01 16:20:10|4444.1|4438.1|4444.4|4438.4|4444.8|4438.8|4443.9|4437.9|3
1612196430000|2021-02-01 16:20:30|4444.8|4438.8|4447.4|4441.4|4447.4|4441.4|4444.8|4438.8|10
1612196440000|2021-02-01 16:20:40|4448.9|4442.9|4449.1|4443.1|4449.6|4443.6|4448.8|4442.8|16
1612196450000|2021-02-01 16:20:50|4448.8|4442.8|4447.8|4441.8|4448.8|4442.8|4446.9|4440.9|10
1612196460000|2021-02-01 16:21:00|4449.3|4443.3|4449.4|4443.4|4449.4|4443.4|4448.8|4442.8|7
1612196470000|2021-02-01 16:21:10|4449.1|4443.1|4448.8|4442.8|4449.9|4443.9|4448.8|4442.8|13
1612196480000|2021-02-01 16:21:20|4448.6|4442.6|4447.8|4441.8|4448.8|4442.8|4447.8|4441.8|6
1612196490000|2021-02-01 16:21:30|4447.3|4441.3|4447.1|4441.1|4447.8|4441.8|4446.6|4440.6|9
1612196500000|2021-02-01 16:21:40|4447.8|4441.8|4447.4|4441.4|4448.4|4442.4|4446.8|4440.8|8
1612196510000|2021-02-01 16:21:50|4447.8|4441.8|4447.3|4441.3|4448.4|4442.4|4446.9|4440.9|6
1612196520000|2021-02-01 16:22:00|4446.9|4440.9|4444.1|4438.1|4446.9|4440.9|4444.1|4438.1|8
1612196530000|2021-02-01 16:22:10|4443.8|4437.8|4444.3|4438.3|4444.6|4438.6|4443.8|4437.8|3
1612196540000|2021-02-01 16:22:20|4444.6|4438.6|4447.8|4441.8|4447.8|4441.8|4444.6|4438.6|27
1612196550000|2021-02-01 16:22:30|4447.1|4441.1|4448.1|4442.1|4448.1|4442.1|4446.8|4440.8|29
1612196560000|2021-02-01 16:22:40|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|9
1612196570000|2021-02-01 16:22:50|4448.1|4442.1|4451.1|4445.1|4451.1|4445.1|4447.6|4441.6|41
1612196580000|2021-02-01 16:23:00|4450.9|4444.9|4452.8|4446.8|4455.4|4449.4|4449.6|4443.6|48
1612196590000|2021-02-01 16:23:10|4452.6|4446.6|4453.8|4447.8|4453.8|4447.8|4452.6|4446.6|6
1612196600000|2021-02-01 16:23:20|4453.6|4447.6|4453.6|4447.6|4453.8|4447.8|4452.6|4446.6|17
1612196610000|2021-02-01 16:23:30|4453.8|4447.8|4452.8|4446.8|4453.8|4447.8|4452.1|4446.1|4
1612196620000|2021-02-01 16:23:40|4453.1|4447.1|4453.6|4447.6|4454.9|4448.9|4453.1|4447.1|18
1612196630000|2021-02-01 16:23:50|4453.3|4447.3|4453.4|4447.4|4453.8|4447.8|4452.3|4446.3|12
1612196640000|2021-02-01 16:24:00|4453.8|4447.8|4454.1|4448.1|4454.1|4448.1|4452.4|4446.4|40
1612196650000|2021-02-01 16:24:10|4454.9|4448.9|4454.4|4448.4|4454.9|4448.9|4454.4|4448.4|13
1612196660000|2021-02-01 16:24:20|4454.3|4448.3|4453.4|4447.4|4454.3|4448.3|4453.3|4447.3|1
1612196670000|2021-02-01 16:24:30|4453.8|4447.8|4452.4|4446.4|4454.1|4448.1|4452.4|4446.4|2
1612196680000|2021-02-01 16:24:40|4451.9|4445.9|4451.6|4445.6|4452.1|4446.1|4451.4|4445.4|8
1612196690000|2021-02-01 16:24:50|4452.1|4446.1|4451.4|4445.4|4452.1|4446.1|4451.4|4445.4|8
1612196700000|2021-02-01 16:25:00|4452.1|4446.1|4454.9|4448.9|4455.9|4449.9|4450.8|4444.8|43
1612196710000|2021-02-01 16:25:10|4453.8|4447.8|4451.4|4445.4|4453.8|4447.8|4450.9|4444.9|18
1612196720000|2021-02-01 16:25:20|4450.9|4444.9|4450.8|4444.8|4450.9|4444.9|4450.4|4444.4|12
1612196730000|2021-02-01 16:25:30|4451.8|4445.8|4450.4|4444.4|4451.8|4445.8|4450.4|4444.4|8
1612196740000|2021-02-01 16:25:40|4449.8|4443.8|4450.4|4444.4|4450.4|4444.4|4449.8|4443.8|4
1612196750000|2021-02-01 16:25:50|4450.9|4444.9|4449.9|4443.9|4450.9|4444.9|4449.9|4443.9|1
1612196760000|2021-02-01 16:26:00|4450.6|4444.6|4451.1|4445.1|4452.4|4446.4|4450.3|4444.3|16
1612196770000|2021-02-01 16:26:10|4450.9|4444.9|4451.8|4445.8|4451.9|4445.9|4449.8|4443.8|26
1612196780000|2021-02-01 16:26:20|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4450.9|4444.9|4
1612196790000|2021-02-01 16:26:30|4451.3|4445.3|4451.8|4445.8|4451.8|4445.8|4450.8|4444.8|9
1612196800000|2021-02-01 16:26:40|4452.8|4446.8|4454.1|4448.1|4454.4|4448.4|4452.1|4446.1|13
1612196810000|2021-02-01 16:26:50|4453.3|4447.3|4450.8|4444.8|4453.4|4447.4|4450.8|4444.8|14
1612196820000|2021-02-01 16:27:00|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.3|4445.3|5
1612196830000|2021-02-01 16:27:10|4452.1|4446.1|4449.8|4443.8|4453.8|4447.8|4449.4|4443.4|40
1612196840000|2021-02-01 16:27:20|4450.1|4444.1|4447.8|4441.8|4450.4|4444.4|4447.8|4441.8|10
1612196850000|2021-02-01 16:27:30|4448.1|4442.1|4446.8|4440.8|4448.1|4442.1|4446.8|4440.8|7
1612196860000|2021-02-01 16:27:40|4446.4|4440.4|4445.8|4439.8|4446.4|4440.4|4445.6|4439.6|4
1612196870000|2021-02-01 16:27:50|4445.6|4439.6|4441.3|4435.3|4445.8|4439.8|4441.3|4435.3|89
1612196880000|2021-02-01 16:28:00|4440.8|4434.8|4439.8|4433.8|4443.3|4437.3|4439.8|4433.8|19
1612196890000|2021-02-01 16:28:10|4439.4|4433.4|4439.8|4433.8|4440.3|4434.3|4439.4|4433.4|6
1612196900000|2021-02-01 16:28:20|4440.1|4434.1|4438.6|4432.6|4440.4|4434.4|4438.6|4432.6|4
1612196910000|2021-02-01 16:28:30|4438.9|4432.9|4440.1|4434.1|4440.1|4434.1|4438.9|4432.9|45
1612196920000|2021-02-01 16:28:40|4440.3|4434.3|4442.1|4436.1|4442.1|4436.1|4440.3|4434.3|12
1612196930000|2021-02-01 16:28:50|4442.3|4436.3|4442.6|4436.6|4442.6|4436.6|4442.1|4436.1|1
1612196940000|2021-02-01 16:29:00|4441.8|4435.8|4441.8|4435.8|4442.6|4436.6|4441.8|4435.8|11
1612196950000|2021-02-01 16:29:10|4442.3|4436.3|4439.8|4433.8|4442.3|4436.3|4439.8|4433.8|9
1612196960000|2021-02-01 16:29:20|4440.1|4434.1|4440.1|4434.1|4440.3|4434.3|4440.1|4434.1|5
1612196970000|2021-02-01 16:29:30|4440.3|4434.3|4440.8|4434.8|4441.8|4435.8|4440.3|4434.3|6
1612196980000|2021-02-01 16:29:40|4439.8|4433.8|4439.4|4433.4|4440.4|4434.4|4439.3|4433.3|13
1612196990000|2021-02-01 16:29:50|4439.3|4433.3|4439.4|4433.4|4439.4|4433.4|4439.3|4433.3|2
1612197000000|2021-02-01 16:30:00|4439.3|4433.3|4439.8|4433.8|4439.8|4433.8|4439.3|4433.3|5
1612197010000|2021-02-01 16:30:10|4439.4|4433.4|4438.9|4432.9|4439.4|4433.4|4438.9|4432.9|12
1612197020000|2021-02-01 16:30:20|4438.8|4432.8|4438.4|4432.4|4439.4|4433.4|4435.4|4429.4|65
1612197030000|2021-02-01 16:30:30|4437.8|4431.8|4438.6|4432.6|4438.6|4432.6|4437.6|4431.6|3
1612197040000|2021-02-01 16:30:40|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.6|4432.6|18
1612197050000|2021-02-01 16:30:50|4438.6|4432.6|4438.6|4432.6|4438.8|4432.8|4438.6|4432.6|4
1612197060000|2021-02-01 16:31:00|4438.8|4432.8|4437.8|4431.8|4438.8|4432.8|4437.8|4431.8|2
1612197070000|2021-02-01 16:31:10|4437.6|4431.6|4435.8|4429.8|4437.6|4431.6|4435.6|4429.6|12
1612197080000|2021-02-01 16:31:20|4435.6|4429.6|4436.3|4430.3|4436.3|4430.3|4433.6|4427.6|14
1612197090000|2021-02-01 16:31:30|4436.4|4430.4|4435.3|4429.3|4436.4|4430.4|4434.4|4428.4|6
1612197100000|2021-02-01 16:31:40|4434.4|4428.4|4436.4|4430.4|4437.1|4431.1|4434.3|4428.3|14
1612197110000|2021-02-01 16:31:50|4436.1|4430.1|4436.1|4430.1|4437.3|4431.3|4436.1|4430.1|3
1612197120000|2021-02-01 16:32:00|4435.8|4429.8|4437.8|4431.8|4438.9|4432.9|4435.8|4429.8|8
1612197130000|2021-02-01 16:32:10|4437.6|4431.6|4439.1|4433.1|4439.6|4433.6|4437.3|4431.3|14
1612197140000|2021-02-01 16:32:20|4439.6|4433.6|4437.6|4431.6|4439.8|4433.8|4437.6|4431.6|4
1612197150000|2021-02-01 16:32:30|4438.1|4432.1|4439.1|4433.1|4439.9|4433.9|4438.1|4432.1|4
1612197160000|2021-02-01 16:32:40|4439.3|4433.3|4440.4|4434.4|4440.4|4434.4|4439.1|4433.1|19
1612197170000|2021-02-01 16:32:50|4440.9|4434.9|4438.4|4432.4|4441.1|4435.1|4438.4|4432.4|8
1612197180000|2021-02-01 16:33:00|4438.7|4432.7|4439.9|4433.9|4441.6|4435.6|4438.7|4432.7|10
1612197190000|2021-02-01 16:33:10|4439.7|4433.7|4438.2|4432.2|4439.7|4433.7|4438.2|4432.2|6
1612197200000|2021-02-01 16:33:20|4437.9|4431.9|4439.2|4433.2|4439.2|4433.2|4437.7|4431.7|1
1612197210000|2021-02-01 16:33:30|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1612197220000|2021-02-01 16:33:40|4439.6|4433.6|4441.1|4435.1|4441.2|4435.2|4439.1|4433.1|5
1612197230000|2021-02-01 16:33:50|4441.4|4435.4|4442.1|4436.1|4442.2|4436.2|4441.4|4435.4|6
1612197240000|2021-02-01 16:34:00|4441.7|4435.7|4439.4|4433.4|4441.7|4435.7|4439.4|4433.4|6
1612197250000|2021-02-01 16:34:10|4438.9|4432.9|4438.4|4432.4|4438.9|4432.9|4437.9|4431.9|5
1612197260000|2021-02-01 16:34:20|4438.7|4432.7|4440.2|4434.2|4440.2|4434.2|4438.7|4432.7|5
1612197270000|2021-02-01 16:34:30|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.7|4433.7|1
1612197280000|2021-02-01 16:34:40|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4438.7|4432.7|3
1612197290000|2021-02-01 16:34:50|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|2
1612197300000|2021-02-01 16:35:00|4439.7|4433.7|4440.4|4434.4|4440.7|4434.7|4439.7|4433.7|33
1612197310000|2021-02-01 16:35:10|4439.4|4433.4|4440.9|4434.9|4440.9|4434.9|4439.4|4433.4|4
1612197320000|2021-02-01 16:35:20|4440.7|4434.7|4440.4|4434.4|4440.7|4434.7|4440.1|4434.1|2
1612197330000|2021-02-01 16:35:30|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4439.9|4433.9|3
1612197340000|2021-02-01 16:35:40|4440.2|4434.2|4440.4|4434.4|4440.4|4434.4|4440.2|4434.2|3
1612197350000|2021-02-01 16:35:50|4440.2|4434.2|4439.2|4433.2|4440.2|4434.2|4438.2|4432.2|34
1612197360000|2021-02-01 16:36:00|4440.4|4434.4|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|2
1612197370000|2021-02-01 16:36:10|4440.9|4434.9|4441.2|4435.2|4441.7|4435.7|4440.7|4434.7|4
1612197380000|2021-02-01 16:36:20|4441.1|4435.1|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|8
1612197390000|2021-02-01 16:36:30|4442.7|4436.7|4443.7|4437.7|4444.2|4438.2|4442.7|4436.7|4
1612197400000|2021-02-01 16:36:40|4443.9|4437.9|4445.4|4439.4|4445.4|4439.4|4443.9|4437.9|19
1612197410000|2021-02-01 16:36:50|4445.7|4439.7|4444.4|4438.4|4446.4|4440.4|4444.4|4438.4|15
1612197420000|2021-02-01 16:37:00|4444.1|4438.1|4441.4|4435.4|4444.1|4438.1|4441.4|4435.4|36
1612197430000|2021-02-01 16:37:10|4441.1|4435.1|4441.4|4435.4|4441.4|4435.4|4441.1|4435.1|9
1612197440000|2021-02-01 16:37:20|4441.1|4435.1|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|5
1612197450000|2021-02-01 16:37:30|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|1
1612197460000|2021-02-01 16:37:40|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|16
1612197470000|2021-02-01 16:37:50|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.2|4432.2|0
1612197480000|2021-02-01 16:38:00|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4
1612197490000|2021-02-01 16:38:10|4438.4|4432.4|4438.4|4432.4|4439.2|4433.2|4438.4|4432.4|4
1612197500000|2021-02-01 16:38:20|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4437.4|4431.4|9
1612197510000|2021-02-01 16:38:30|4438.4|4432.4|4438.7|4432.7|4438.7|4432.7|4438.4|4432.4|0
1612197520000|2021-02-01 16:38:40|4438.4|4432.4|4437.4|4431.4|4438.4|4432.4|4437.4|4431.4|4
1612197530000|2021-02-01 16:38:50|4437.2|4431.2|4436.2|4430.2|4437.2|4431.2|4436.2|4430.2|3
1612197540000|2021-02-01 16:39:00|4436.4|4430.4|4436.2|4430.2|4436.7|4430.7|4435.7|4429.7|23
1612197550000|2021-02-01 16:39:10|4436.4|4430.4|4437.7|4431.7|4437.7|4431.7|4434.7|4428.7|14
1612197560000|2021-02-01 16:39:20|4437.2|4431.2|4439.7|4433.7|4441.1|4435.1|4436.7|4430.7|34
1612197570000|2021-02-01 16:39:30|4440.1|4434.1|4439.2|4433.2|4440.2|4434.2|4438.9|4432.9|2
1612197580000|2021-02-01 16:39:40|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1612197590000|2021-02-01 16:39:50|4438.1|4432.1|4437.1|4431.1|4438.4|4432.4|4436.7|4430.7|2
1612197600000|2021-02-01 16:40:00|4437.7|4431.7|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|9
1612197610000|2021-02-01 16:40:10|4439.1|4433.1|4440.6|4434.6|4440.6|4434.6|4439.1|4433.1|7
1612197620000|2021-02-01 16:40:20|4440.1|4434.1|4438.6|4432.6|4440.1|4434.1|4438.1|4432.1|7
1612197630000|2021-02-01 16:40:30|4438.9|4432.9|4438.9|4432.9|4439.1|4433.1|4438.9|4432.9|0
1612197640000|2021-02-01 16:40:40|4439.1|4433.1|4438.9|4432.9|4439.1|4433.1|4438.6|4432.6|3
1612197650000|2021-02-01 16:40:50|4439.4|4433.4|4438.4|4432.4|4439.4|4433.4|4438.1|4432.1|6
1612197660000|2021-02-01 16:41:00|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4437.9|4431.9|1
1612197670000|2021-02-01 16:41:10|4437.9|4431.9|4438.1|4432.1|4438.1|4432.1|4437.9|4431.9|0
1612197680000|2021-02-01 16:41:20|4438.4|4432.4|4440.4|4434.4|4441.1|4435.1|4437.9|4431.9|7
1612197690000|2021-02-01 16:41:30|4439.6|4433.6|4438.4|4432.4|4439.6|4433.6|4438.4|4432.4|1
1612197700000|2021-02-01 16:41:40|4437.9|4431.9|4438.6|4432.6|4438.6|4432.6|4437.9|4431.9|2
1612197710000|2021-02-01 16:41:50|4438.2|4432.2|4438.9|4432.9|4438.9|4432.9|4438.1|4432.1|3
1612197720000|2021-02-01 16:42:00|4439.1|4433.1|4439.4|4433.4|4439.4|4433.4|4439.1|4433.1|1
1612197730000|2021-02-01 16:42:10|4439.7|4433.7|4439.1|4433.1|4439.9|4433.9|4439.1|4433.1|4
1612197740000|2021-02-01 16:42:20|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|3
1612197750000|2021-02-01 16:42:30|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.4|4433.4|1
1612197760000|2021-02-01 16:42:40|4442.4|4436.4|4442.1|4436.1|4442.4|4436.4|4442.1|4436.1|6
1612197770000|2021-02-01 16:42:50|4441.7|4435.7|4442.1|4436.1|4442.4|4436.4|4441.7|4435.7|3
1612197780000|2021-02-01 16:43:00|4442.6|4436.6|4441.1|4435.1|4442.6|4436.6|4441.1|4435.1|11
1612197790000|2021-02-01 16:43:10|4441.2|4435.2|4442.1|4436.1|4442.1|4436.1|4441.2|4435.2|7
1612197800000|2021-02-01 16:43:20|4443.1|4437.1|4442.7|4436.7|4443.1|4437.1|4442.7|4436.7|9
1612197810000|2021-02-01 16:43:30|4442.2|4436.2|4441.9|4435.9|4442.2|4436.2|4441.4|4435.4|1
1612197820000|2021-02-01 16:43:40|4442.4|4436.4|4442.1|4436.1|4442.4|4436.4|4442.1|4436.1|1
1612197830000|2021-02-01 16:43:50|4442.6|4436.6|4442.7|4436.7|4443.1|4437.1|4442.2|4436.2|10
1612197840000|2021-02-01 16:44:00|4441.4|4435.4|4441.4|4435.4|4442.1|4436.1|4440.9|4434.9|9
1612197850000|2021-02-01 16:44:10|4441.9|4435.9|4442.4|4436.4|4442.7|4436.7|4441.9|4435.9|2
1612197860000|2021-02-01 16:44:20|4443.2|4437.2|4442.4|4436.4|4443.2|4437.2|4441.9|4435.9|11
1612197870000|2021-02-01 16:44:30|4442.6|4436.6|4442.7|4436.7|4442.9|4436.9|4442.6|4436.6|3
1612197880000|2021-02-01 16:44:40|4442.9|4436.9|4442.9|4436.9|4443.4|4437.4|4442.7|4436.7|2
1612197890000|2021-02-01 16:44:50|4442.7|4436.7|4443.4|4437.4|4443.4|4437.4|4442.7|4436.7|55
1612197900000|2021-02-01 16:45:00|4442.4|4436.4|4441.9|4435.9|4442.4|4436.4|4441.7|4435.7|22
1612197910000|2021-02-01 16:45:10|4441.7|4435.7|4441.9|4435.9|4441.9|4435.9|4441.7|4435.7|0
1612197920000|2021-02-01 16:45:20|4442.2|4436.2|4442.7|4436.7|4442.9|4436.9|4442.2|4436.2|7
1612197930000|2021-02-01 16:45:30|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1612197940000|2021-02-01 16:45:40|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|7
1612197950000|2021-02-01 16:45:50|4440.7|4434.7|4439.9|4433.9|4440.7|4434.7|4439.9|4433.9|0
1612197960000|2021-02-01 16:46:00|4440.2|4434.2|4439.6|4433.6|4440.7|4434.7|4439.6|4433.6|5
1612197970000|2021-02-01 16:46:10|4439.4|4433.4|4437.9|4431.9|4439.4|4433.4|4437.9|4431.9|7
1612197980000|2021-02-01 16:46:20|4437.6|4431.6|4436.9|4430.9|4438.4|4432.4|4436.9|4430.9|8
1612197990000|2021-02-01 16:46:30|4437.2|4431.2|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|7
1612198000000|2021-02-01 16:46:40|4437.1|4431.1|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|29
1612198010000|2021-02-01 16:46:50|4436.6|4430.6|4437.4|4431.4|4437.6|4431.6|4436.6|4430.6|23
1612198020000|2021-02-01 16:47:00|4437.7|4431.7|4437.9|4431.9|4437.9|4431.9|4437.1|4431.1|6
1612198030000|2021-02-01 16:47:10|4437.4|4431.4|4436.4|4430.4|4437.9|4431.9|4435.9|4429.9|6
1612198040000|2021-02-01 16:47:20|||||||||3
1612198050000|2021-02-01 16:47:30|4436.9|4430.9|4434.6|4428.6|4437.4|4431.4|4434.6|4428.6|22
1612198060000|2021-02-01 16:47:40|4434.9|4428.9|4434.9|4428.9|4435.6|4429.6|4434.4|4428.4|20
1612198070000|2021-02-01 16:47:50|4435.9|4429.9|4436.4|4430.4|4436.4|4430.4|4435.6|4429.6|14
1612198080000|2021-02-01 16:48:00|4436.6|4430.6|4436.4|4430.4|4436.6|4430.6|4436.4|4430.4|9
1612198090000|2021-02-01 16:48:10|4436.6|4430.6|4436.9|4430.9|4437.4|4431.4|4436.6|4430.6|25
1612198100000|2021-02-01 16:48:20|4439.4|4433.4|4439.1|4433.1|4440.6|4434.6|4439.1|4433.1|4
1612198110000|2021-02-01 16:48:30|4439.9|4433.9|4438.1|4432.1|4439.9|4433.9|4438.1|4432.1|13
1612198120000|2021-02-01 16:48:40|4438.6|4432.6|4438.6|4432.6|4439.4|4433.4|4438.6|4432.6|6
1612198130000|2021-02-01 16:48:50|4439.1|4433.1|4439.4|4433.4|4439.4|4433.4|4438.6|4432.6|8
1612198140000|2021-02-01 16:49:00|4439.6|4433.6|4436.7|4430.7|4439.6|4433.6|4436.7|4430.7|10
1612198150000|2021-02-01 16:49:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1612198160000|2021-02-01 16:49:20|4436.7|4430.7|4435.7|4429.7|4436.7|4430.7|4435.7|4429.7|9
1612198170000|2021-02-01 16:49:30|4435.6|4429.6|4435.7|4429.7|4435.7|4429.7|4435.6|4429.6|0
1612198180000|2021-02-01 16:49:40|4435.6|4429.6|4435.7|4429.7|4436.1|4430.1|4435.2|4429.2|3
1612198190000|2021-02-01 16:49:50|4435.6|4429.6|4435.7|4429.7|4435.7|4429.7|4435.6|4429.6|2
1612198200000|2021-02-01 16:50:00|4435.2|4429.2|4436.1|4430.1|4436.7|4430.7|4435.2|4429.2|5
1612198210000|2021-02-01 16:50:10|4435.6|4429.6|4436.7|4430.7|4436.7|4430.7|4435.6|4429.6|11
1612198230000|2021-02-01 16:50:30|4435.1|4429.1|4436.6|4430.6|4436.7|4430.7|4434.7|4428.7|9
1612198240000|2021-02-01 16:50:40|4436.7|4430.7|4436.6|4430.6|4437.1|4431.1|4436.6|4430.6|14
1612198250000|2021-02-01 16:50:50|4436.1|4430.1|4436.7|4430.7|4436.7|4430.7|4436.1|4430.1|4
1612198260000|2021-02-01 16:51:00|||||||||2
1612198270000|2021-02-01 16:51:10|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|11
1612198280000|2021-02-01 16:51:20|4435.7|4429.7|4437.7|4431.7|4437.7|4431.7|4435.7|4429.7|6
1612198290000|2021-02-01 16:51:30|4438.7|4432.7|4439.2|4433.2|4439.2|4433.2|4438.1|4432.1|5
1612198300000|2021-02-01 16:51:40|4438.9|4432.9|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|0
1612198310000|2021-02-01 16:51:50|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612198320000|2021-02-01 16:52:00|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4438.1|4432.1|8
1612198330000|2021-02-01 16:52:10|4438.9|4432.9|4438.7|4432.7|4440.1|4434.1|4438.7|4432.7|17
1612198340000|2021-02-01 16:52:20|4438.9|4432.9|4439.7|4433.7|4439.7|4433.7|4438.9|4432.9|7
1612198350000|2021-02-01 16:52:30|4440.6|4434.6|4441.6|4435.6|4441.6|4435.6|4440.6|4434.6|4
1612198360000|2021-02-01 16:52:40|4441.9|4435.9|4442.7|4436.7|4442.7|4436.7|4441.4|4435.4|5
1612198370000|2021-02-01 16:52:50|4442.9|4436.9|4441.7|4435.7|4442.9|4436.9|4441.4|4435.4|17
1612198380000|2021-02-01 16:53:00|4441.9|4435.9|4441.7|4435.7|4442.2|4436.2|4441.4|4435.4|15
1612198390000|2021-02-01 16:53:10|||||||||11
1612198400000|2021-02-01 16:53:20|4441.1|4435.1|4441.2|4435.2|4441.2|4435.2|4440.2|4434.2|15
1612198410000|2021-02-01 16:53:30|4440.7|4434.7|4441.7|4435.7|4441.7|4435.7|4440.7|4434.7|14
1612198420000|2021-02-01 16:53:40|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4441.9|4435.9|1
1612198430000|2021-02-01 16:53:50|||||||||1
1612198440000|2021-02-01 16:54:00|4441.9|4435.9|4440.9|4434.9|4441.9|4435.9|4440.9|4434.9|5
1612198450000|2021-02-01 16:54:10|4441.9|4435.9|4441.9|4435.9|4442.2|4436.2|4441.9|4435.9|3
1612198460000|2021-02-01 16:54:20|||||||||4
1612198470000|2021-02-01 16:54:30|4441.4|4435.4|4442.4|4436.4|4442.4|4436.4|4441.4|4435.4|1
1612198480000|2021-02-01 16:54:40|4443.5|4437.5|4445|4439|4445|4439|4443.5|4437.5|21
1612198490000|2021-02-01 16:54:50|4445.2|4439.2|4444.4|4438.4|4446|4440|4443.9|4437.9|14
1612198500000|2021-02-01 16:55:00|4443.9|4437.9|4443.7|4437.7|4444.4|4438.4|4442.9|4436.9|25
1612198510000|2021-02-01 16:55:10|4444.1|4438.1|4444.6|4438.6|4444.7|4438.7|4443.1|4437.1|4
1612198520000|2021-02-01 16:55:20|4444.2|4438.2|4443.2|4437.2|4444.2|4438.2|4443.2|4437.2|4
1612198530000|2021-02-01 16:55:30|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|15
1612198540000|2021-02-01 16:55:40|4443.4|4437.4|4443.7|4437.7|4443.7|4437.7|4443.4|4437.4|7
1612198550000|2021-02-01 16:55:50|4443.4|4437.4|4440.4|4434.4|4443.4|4437.4|4440.4|4434.4|13
1612198560000|2021-02-01 16:56:00|4441.2|4435.2|4442.4|4436.4|4442.4|4436.4|4441.2|4435.2|5
1612198570000|2021-02-01 16:56:10|4442.7|4436.7|4443.4|4437.4|4443.4|4437.4|4442.7|4436.7|1
1612198580000|2021-02-01 16:56:20|4442.7|4436.7|4441.9|4435.9|4442.9|4436.9|4441.9|4435.9|11
1612198590000|2021-02-01 16:56:30|4442.2|4436.2|4441.9|4435.9|4442.4|4436.4|4441.9|4435.9|3
1612198610000|2021-02-01 16:56:50|4441.5|4435.5|4440.4|4434.4|4442.4|4436.4|4440.4|4434.4|10
1612198620000|2021-02-01 16:57:00|||||||||2
1612198630000|2021-02-01 16:57:10|4439.7|4433.7|4440.4|4434.4|4440.9|4434.9|4439.4|4433.4|9
1612198640000|2021-02-01 16:57:20|4439.5|4433.5|4439.4|4433.4|4439.5|4433.5|4439.4|4433.4|2
1612198660000|2021-02-01 16:57:40|4439.7|4433.7|4440.9|4434.9|4441|4435|4439.7|4433.7|7
1612198670000|2021-02-01 16:57:50|4441|4435|4439.4|4433.4|4441|4435|4439.4|4433.4|1
1612198680000|2021-02-01 16:58:00|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4439.7|4433.7|4
1612198690000|2021-02-01 16:58:10|4440.5|4434.5|4441.4|4435.4|4441.5|4435.5|4440.5|4434.5|4
1612198700000|2021-02-01 16:58:20|4440.5|4434.5|4439.5|4433.5|4440.5|4434.5|4439.5|4433.5|2
1612198710000|2021-02-01 16:58:30|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|7
1612198720000|2021-02-01 16:58:40|4438.4|4432.4|4438|4432|4438.5|4432.5|4438|4432|7
1612198730000|2021-02-01 16:58:50|4438.4|4432.4|4438.4|4432.4|4438.5|4432.5|4438.4|4432.4|2
1612198740000|2021-02-01 16:59:00|4438|4432|4438.4|4432.4|4438.4|4432.4|4438|4432|8
1612198750000|2021-02-01 16:59:10|4437.9|4431.9|4438.4|4432.4|4438.4|4432.4|4437.7|4431.7|9
1612198760000|2021-02-01 16:59:20|4438|4432|4438|4432|4438.4|4432.4|4438|4432|9
1612198770000|2021-02-01 16:59:30|4437.9|4431.9|4437.5|4431.5|4437.9|4431.9|4437.5|4431.5|4
1612198780000|2021-02-01 16:59:40|4437.2|4431.2|4437.4|4431.4|4437.4|4431.4|4437.2|4431.2|13
1612198790000|2021-02-01 16:59:50|4437.5|4431.5|4437.5|4431.5|4438.4|4432.4|4437.5|4431.5|8
1612198800000|2021-02-01 17:00:00|4438.4|4432.4|4438|4432|4438.4|4432.4|4437.9|4431.9|5
1612198810000|2021-02-01 17:00:10|4437.9|4431.9|4436.2|4430.2|4438|4432|4436.2|4430.2|11
1612198820000|2021-02-01 17:00:20|4435.5|4429.5|4435.4|4429.4|4435.9|4429.9|4434.9|4428.9|25
1612198830000|2021-02-01 17:00:30|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4434.5|4428.5|13
1612198840000|2021-02-01 17:00:40|4436.1|4430.1|4435.5|4429.5|4436.4|4430.4|4435.5|4429.5|8
1612198860000|2021-02-01 17:01:00|4435|4429|4436.2|4430.2|4436.4|4430.4|4435|4429|15
1612198870000|2021-02-01 17:01:10|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.2|4430.2|1
1612198890000|2021-02-01 17:01:30|4436.2|4430.2|4436|4430|4436.4|4430.4|4435.9|4429.9|2
1612198900000|2021-02-01 17:01:40|4435.9|4429.9|4434.7|4428.7|4435.9|4429.9|4434.4|4428.4|8
1612198910000|2021-02-01 17:01:50|4434.4|4428.4|4434.2|4428.2|4434.4|4428.4|4434.2|4428.2|9
1612198920000|2021-02-01 17:02:00|||||||||3
1612198930000|2021-02-01 17:02:10|4434.9|4428.9|4435.2|4429.2|4435.2|4429.2|4434.4|4428.4|11
1612198940000|2021-02-01 17:02:20|4434.9|4428.9|4434.7|4428.7|4434.9|4428.9|4434.7|4428.7|35
1612198950000|2021-02-01 17:02:30|4434.9|4428.9|4434.9|4428.9|4435.2|4429.2|4434.9|4428.9|0
1612198960000|2021-02-01 17:02:40|4434.2|4428.2|4434.1|4428.1|4434.2|4428.2|4433.9|4427.9|10
1612198970000|2021-02-01 17:02:50|4434.2|4428.2|4434.6|4428.6|4435.2|4429.2|4434.1|4428.1|7
1612198980000|2021-02-01 17:03:00|4434.2|4428.2|4435.2|4429.2|4435.2|4429.2|4434.2|4428.2|1
1612198990000|2021-02-01 17:03:10|4435.1|4429.1|4434.5|4428.5|4435.2|4429.2|4434.2|4428.2|4
1612199000000|2021-02-01 17:03:20|4435|4429|4436|4430|4436|4430|4434.5|4428.5|6
1612199010000|2021-02-01 17:03:30|4436.9|4430.9|4436.5|4430.5|4436.9|4430.9|4436.5|4430.5|1
1612199020000|2021-02-01 17:03:40|4435.5|4429.5|4436|4430|4436|4430|4435.5|4429.5|2
1612199030000|2021-02-01 17:03:50|4435.7|4429.7|4435|4429|4435.7|4429.7|4435|4429|0
1612199040000|2021-02-01 17:04:00|4435.4|4429.4|4435.2|4429.2|4436|4430|4435.2|4429.2|2
1612199050000|2021-02-01 17:04:10|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|2
1612199060000|2021-02-01 17:04:20|4435.2|4429.2|4436|4430|4436.5|4430.5|4435.2|4429.2|0
1612199070000|2021-02-01 17:04:30|4435.2|4429.2|4438.2|4432.2|4438.5|4432.5|4435.2|4429.2|19
1612199080000|2021-02-01 17:04:40|4437.7|4431.7|4436|4430|4438.5|4432.5|4436|4430|27
1612199090000|2021-02-01 17:04:50|4436.4|4430.4|4436.5|4430.5|4437|4431|4436.2|4430.2|1
1612199100000|2021-02-01 17:05:00|4436.9|4430.9|4436.7|4430.7|4437|4431|4436|4430|3
1612199110000|2021-02-01 17:05:10|4437.2|4431.2|4437|4431|4437.2|4431.2|4437|4431|0
1612199120000|2021-02-01 17:05:20|4436.7|4430.7|4437|4431|4437.7|4431.7|4436.7|4430.7|15
1612199130000|2021-02-01 17:05:30|4437.4|4431.4|4436.7|4430.7|4437.4|4431.4|4436.7|4430.7|4
1612199140000|2021-02-01 17:05:40|4436.4|4430.4|4436.4|4430.4|4436.9|4430.9|4435.5|4429.5|14
1612199150000|2021-02-01 17:05:50|4436|4430|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|1
1612199160000|2021-02-01 17:06:00|4436.5|4430.5|4437.5|4431.5|4437.5|4431.5|4436.5|4430.5|4
1612199170000|2021-02-01 17:06:10|4437.4|4431.4|4438|4432|4438|4432|4437.4|4431.4|3
1612199180000|2021-02-01 17:06:20|4437.9|4431.9|4437.4|4431.4|4437.9|4431.9|4437.4|4431.4|0
1612199190000|2021-02-01 17:06:30|4437|4431|4437|4431|4437.5|4431.5|4437|4431|0
1612199200000|2021-02-01 17:06:40|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1612199210000|2021-02-01 17:06:50|4437|4431|4437.5|4431.5|4437.5|4431.5|4437|4431|0
1612199220000|2021-02-01 17:07:00|4438.4|4432.4|4437.4|4431.4|4438.4|4432.4|4437.4|4431.4|1
1612199230000|2021-02-01 17:07:10|4436.5|4430.5|4437.5|4431.5|4438.5|4432.5|4436.5|4430.5|20
1612199240000|2021-02-01 17:07:20|4438.5|4432.5|4439.5|4433.5|4439.5|4433.5|4438.5|4432.5|5
1612199250000|2021-02-01 17:07:30|||||||||5
1612199260000|2021-02-01 17:07:40|4439.4|4433.4|4439.5|4433.5|4439.5|4433.5|4439.4|4433.4|0
1612199270000|2021-02-01 17:07:50|4438.5|4432.5|4440.5|4434.5|4440.5|4434.5|4438.5|4432.5|22
1612199280000|2021-02-01 17:08:00|4439.5|4433.5|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|2
1612199290000|2021-02-01 17:08:10|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|2
1612199300000|2021-02-01 17:08:20|4439|4433|4438.7|4432.7|4439.7|4433.7|4438.7|4432.7|8
1612199320000|2021-02-01 17:08:40|4438.9|4432.9|4438.7|4432.7|4438.9|4432.9|4438.7|4432.7|0
1612199340000|2021-02-01 17:09:00|||||||||5
1612199350000|2021-02-01 17:09:10|4438.4|4432.4|4437.9|4431.9|4438.4|4432.4|4437.9|4431.9|11
1612199360000|2021-02-01 17:09:20|4438.4|4432.4|4438.9|4432.9|4438.9|4432.9|4437.9|4431.9|14
1612199370000|2021-02-01 17:09:30|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4437.9|4431.9|3
1612199380000|2021-02-01 17:09:40|4438.2|4432.2|4438.9|4432.9|4438.9|4432.9|4438.2|4432.2|1
1612199390000|2021-02-01 17:09:50|4438.4|4432.4|4438.9|4432.9|4438.9|4432.9|4438.4|4432.4|1
1612199400000|2021-02-01 17:10:00|4438.7|4432.7|4438.9|4432.9|4438.9|4432.9|4437.9|4431.9|8
1612199410000|2021-02-01 17:10:10|4438.4|4432.4|4438.9|4432.9|4439.9|4433.9|4438.4|4432.4|7
1612199420000|2021-02-01 17:10:20|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|6
1612199430000|2021-02-01 17:10:30|4438.9|4432.9|4437.9|4431.9|4438.9|4432.9|4437.9|4431.9|38
1612199440000|2021-02-01 17:10:40|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|17
1612199450000|2021-02-01 17:10:50|4436.5|4430.5|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|9
1612199460000|2021-02-01 17:11:00|4436.4|4430.4|4437.9|4431.9|4437.9|4431.9|4436|4430|29
1612199480000|2021-02-01 17:11:20|||||||||1
1612199490000|2021-02-01 17:11:30|4437.4|4431.4|4438.9|4432.9|4438.9|4432.9|4437.2|4431.2|29
1612199500000|2021-02-01 17:11:40|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|6
1612199510000|2021-02-01 17:11:50|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4439.9|4433.9|3
1612199520000|2021-02-01 17:12:00|4440.7|4434.7|4440.4|4434.4|4440.7|4434.7|4440.4|4434.4|1
1612199530000|2021-02-01 17:12:10|4440|4434|4440.5|4434.5|4440.7|4434.7|4440|4434|5
1612199540000|2021-02-01 17:12:20|4441.2|4435.2|4442|4436|4442.2|4436.2|4441.2|4435.2|2
1612199550000|2021-02-01 17:12:30|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1612199560000|2021-02-01 17:12:40|4442|4436|4442|4436|4442|4436|4442|4436|3
1612199570000|2021-02-01 17:12:50|4442.4|4436.4|4443.7|4437.7|4443.7|4437.7|4442.4|4436.4|8
1612199580000|2021-02-01 17:13:00|4443.5|4437.5|4443.7|4437.7|4443.7|4437.7|4443.5|4437.5|10
1612199590000|2021-02-01 17:13:10|4445.4|4439.4|4445.9|4439.9|4446.4|4440.4|4445.4|4439.4|6
1612199600000|2021-02-01 17:13:20|4446|4440|4446.5|4440.5|4446.5|4440.5|4446|4440|13
1612199610000|2021-02-01 17:13:30|4447|4441|4446|4440|4447|4441|4446|4440|11
1612199620000|2021-02-01 17:13:40|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|3
1612199630000|2021-02-01 17:13:50|4445.7|4439.7|4444.5|4438.5|4445.7|4439.7|4444.5|4438.5|2
1612199640000|2021-02-01 17:14:00|4445.7|4439.7|4444.7|4438.7|4445.7|4439.7|4444.5|4438.5|7
1612199650000|2021-02-01 17:14:10|4445|4439|4444.7|4438.7|4445|4439|4444.7|4438.7|3
1612199660000|2021-02-01 17:14:20|4444.5|4438.5|4443.7|4437.7|4444.5|4438.5|4443.7|4437.7|5
1612199680000|2021-02-01 17:14:40|||||||||1
1612199690000|2021-02-01 17:14:50|4443.5|4437.5|4442.2|4436.2|4443.5|4437.5|4442.2|4436.2|8
1612199700000|2021-02-01 17:15:00|4441.9|4435.9|4441.4|4435.4|4441.9|4435.9|4441.4|4435.4|1
1612199710000|2021-02-01 17:15:10|4441|4435|4441.4|4435.4|4441.4|4435.4|4441|4435|1
1612199720000|2021-02-01 17:15:20|4441|4435|4443|4437|4443|4437|4441|4435|6
1612199730000|2021-02-01 17:15:30|4442.5|4436.5|4443.7|4437.7|4443.7|4437.7|4442.4|4436.4|5
1612199740000|2021-02-01 17:15:40|4442.9|4436.9|4442.4|4436.4|4443|4437|4442|4436|9
1612199750000|2021-02-01 17:15:50|4442|4436|4441.9|4435.9|4442|4436|4441.9|4435.9|0
1612199760000|2021-02-01 17:16:00|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442|4436|2
1612199770000|2021-02-01 17:16:10|||||||||1
1612199780000|2021-02-01 17:16:20|4442|4436|4442.4|4436.4|4442.4|4436.4|4442|4436|1
1612199790000|2021-02-01 17:16:30|4442|4436|4441|4435|4442|4436|4441|4435|5
1612199800000|2021-02-01 17:16:40|||||||||1
1612199820000|2021-02-01 17:17:00|4440.9|4434.9|4441|4435|4441|4435|4440.9|4434.9|0
1612199840000|2021-02-01 17:17:20|4440.5|4434.5|4440.7|4434.7|4440.7|4434.7|4440.5|4434.5|3
1612199850000|2021-02-01 17:17:30|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|1
1612199860000|2021-02-01 17:17:40|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.5|4433.5|3
1612199870000|2021-02-01 17:17:50|4439.5|4433.5|4439.5|4433.5|4439.7|4433.7|4439.5|4433.5|1
1612199880000|2021-02-01 17:18:00|4439.7|4433.7|4439.5|4433.5|4439.7|4433.7|4439.5|4433.5|1
1612199900000|2021-02-01 17:18:20|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|2
1612199910000|2021-02-01 17:18:30|4440|4434|4440|4434|4440|4434|4439.5|4433.5|6
1612199920000|2021-02-01 17:18:40|||||||||5
1612199940000|2021-02-01 17:19:00|4439.7|4433.7|4440.5|4434.5|4440.5|4434.5|4439.7|4433.7|5
1612199960000|2021-02-01 17:19:20|4440.9|4434.9|4441.9|4435.9|4442|4436|4440.5|4434.5|1
1612199970000|2021-02-01 17:19:30|4441.5|4435.5|4440|4434|4441.5|4435.5|4440|4434|3
1612199980000|2021-02-01 17:19:40|4439.9|4433.9|4440|4434|4440|4434|4439.5|4433.5|0
1612199990000|2021-02-01 17:19:50|4439.7|4433.7|4439.5|4433.5|4440|4434|4439.5|4433.5|1
1612200000000|2021-02-01 17:20:00|4439|4433|4439|4433|4439|4433|4439|4433|0
1612200010000|2021-02-01 17:20:10|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|1
1612200020000|2021-02-01 17:20:20|4439.4|4433.4|4439.9|4433.9|4440.4|4434.4|4439.4|4433.4|11
1612200030000|2021-02-01 17:20:30|4439.7|4433.7|4440.2|4434.2|4440.4|4434.4|4439.4|4433.4|12
1612200040000|2021-02-01 17:20:40|4440.4|4434.4|4440.2|4434.2|4440.4|4434.4|4440|4434|5
1612200050000|2021-02-01 17:20:50|4440.4|4434.4|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|0
1612200060000|2021-02-01 17:21:00|4438.9|4432.9|4439.5|4433.5|4439.5|4433.5|4438.9|4432.9|1
1612200070000|2021-02-01 17:21:10|4439.4|4433.4|4438.5|4432.5|4439.4|4433.4|4438.5|4432.5|6
1612200080000|2021-02-01 17:21:20|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|12
1612200090000|2021-02-01 17:21:30|4437.2|4431.2|4437.7|4431.7|4437.7|4431.7|4437.2|4431.2|20
1612200100000|2021-02-01 17:21:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|3
1612200110000|2021-02-01 17:21:50|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|16
1612200120000|2021-02-01 17:22:00|||||||||4
1612200130000|2021-02-01 17:22:10|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|3
1612200140000|2021-02-01 17:22:20|4438|4432|4437.5|4431.5|4438|4432|4437.5|4431.5|5
1612200150000|2021-02-01 17:22:30|4438.5|4432.5|4438.5|4432.5|4438.8|4432.8|4438.5|4432.5|11
1612200160000|2021-02-01 17:22:40|4438.2|4432.2|4438.5|4432.5|4438.5|4432.5|4438|4432|0
1612200170000|2021-02-01 17:22:50|4438|4432|4438|4432|4438|4432|4438|4432|2
1612200180000|2021-02-01 17:23:00|4437.7|4431.7|4437.5|4431.5|4438|4432|4437.5|4431.5|2
1612200190000|2021-02-01 17:23:10|||||||||1
1612200200000|2021-02-01 17:23:20|4438|4432|4438|4432|4438|4432|4438|4432|4
1612200210000|2021-02-01 17:23:30|4437.5|4431.5|4436.5|4430.5|4437.5|4431.5|4436.5|4430.5|0
1612200220000|2021-02-01 17:23:40|4437.2|4431.2|4437.5|4431.5|4437.5|4431.5|4437.2|4431.2|4
1612200230000|2021-02-01 17:23:50|4438.2|4432.2|4438.5|4432.5|4438.5|4432.5|4438|4432|1
1612200240000|2021-02-01 17:24:00|4438.3|4432.3|4438|4432|4438.3|4432.3|4438|4432|1
1612200250000|2021-02-01 17:24:10|4438.3|4432.3|4437.5|4431.5|4438.3|4432.3|4437.5|4431.5|4
1612200260000|2021-02-01 17:24:20|4438.5|4432.5|4438|4432|4438.5|4432.5|4438|4432|4
1612200270000|2021-02-01 17:24:30|||||||||1
1612200280000|2021-02-01 17:24:40|4437.7|4431.7|4437.5|4431.5|4437.7|4431.7|4437.5|4431.5|2
1612200290000|2021-02-01 17:24:50|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|16
1612200300000|2021-02-01 17:25:00|4438.3|4432.3|4438|4432|4438.3|4432.3|4438|4432|3
1612200310000|2021-02-01 17:25:10|4437.5|4431.5|4438|4432|4438|4432|4437.5|4431.5|6
1612200320000|2021-02-01 17:25:20|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1612200330000|2021-02-01 17:25:30|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|0
1612200340000|2021-02-01 17:25:40|4438|4432|4438|4432|4438|4432|4438|4432|0
1612200350000|2021-02-01 17:25:50|4437.7|4431.7|4437|4431|4437.7|4431.7|4437|4431|16
1612200360000|2021-02-01 17:26:00|4436.5|4430.5|4437.5|4431.5|4437.5|4431.5|4436.5|4430.5|8
1612200370000|2021-02-01 17:26:10|4438|4432|4439.5|4433.5|4439.5|4433.5|4438|4432|27
1612200380000|2021-02-01 17:26:20|4439.2|4433.2|4439|4433|4439.5|4433.5|4439|4433|3
1612200400000|2021-02-01 17:26:40|4438|4432|4439.3|4433.3|4439.3|4433.3|4438|4432|8
1612200410000|2021-02-01 17:26:50|4439.5|4433.5|4439.3|4433.3|4439.5|4433.5|4439.3|4433.3|0
1612200420000|2021-02-01 17:27:00|4439.8|4433.8|4441.2|4435.2|4441.8|4435.8|4439.8|4433.8|32
1612200430000|2021-02-01 17:27:10|4441.5|4435.5|4442.7|4436.7|4443|4437|4441.5|4435.5|6
1612200440000|2021-02-01 17:27:20|||||||||1
1612200450000|2021-02-01 17:27:30|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|1
1612200460000|2021-02-01 17:27:40|4442.8|4436.8|4442.7|4436.7|4443.3|4437.3|4442.3|4436.3|3
1612200470000|2021-02-01 17:27:50|4442.2|4436.2|4441.8|4435.8|4442.2|4436.2|4441.8|4435.8|0
1612200480000|2021-02-01 17:28:00|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|1
1612200490000|2021-02-01 17:28:10|4442.5|4436.5|4443.3|4437.3|4443.3|4437.3|4442.5|4436.5|8
1612200500000|2021-02-01 17:28:20|4443|4437|4443.3|4437.3|4443.3|4437.3|4442.8|4436.8|2
1612200510000|2021-02-01 17:28:30|4442.5|4436.5|4443.3|4437.3|4443.3|4437.3|4442.3|4436.3|11
1612200520000|2021-02-01 17:28:40|4443.5|4437.5|4444.5|4438.5|4445.3|4439.3|4443.5|4437.5|15
1612200530000|2021-02-01 17:28:50|4444.3|4438.3|4444.5|4438.5|4444.5|4438.5|4443.5|4437.5|3
1612200540000|2021-02-01 17:29:00|4444.3|4438.3|4444|4438|4444.3|4438.3|4443.8|4437.8|2
1612200550000|2021-02-01 17:29:10|4443.8|4437.8|4443.8|4437.8|4444|4438|4443.3|4437.3|1
1612200560000|2021-02-01 17:29:20|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1612200570000|2021-02-01 17:29:30|4443.8|4437.8|4442.3|4436.3|4443.8|4437.8|4442.3|4436.3|3
1612200580000|2021-02-01 17:29:40|4442|4436|4443|4437|4443.3|4437.3|4442|4436|4
1612200590000|2021-02-01 17:29:50|4443.2|4437.2|4443|4437|4443.2|4437.2|4443|4437|2
1612200600000|2021-02-01 17:30:00|4442.5|4436.5|4441.5|4435.5|4443|4437|4441.5|4435.5|5
1612200610000|2021-02-01 17:30:10|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|2
1612200620000|2021-02-01 17:30:20|||||||||1
1612200640000|2021-02-01 17:30:40|4442.3|4436.3|4443|4437|4443|4437|4442.3|4436.3|6
1612200650000|2021-02-01 17:30:50|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.2|4437.2|1
1612200660000|2021-02-01 17:31:00|4443.2|4437.2|4442.7|4436.7|4443.2|4437.2|4442.7|4436.7|5
1612200670000|2021-02-01 17:31:10|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|0
1612200680000|2021-02-01 17:31:20|4441.8|4435.8|4441.3|4435.3|4441.8|4435.8|4441.3|4435.3|7
1612200690000|2021-02-01 17:31:30|||||||||1
1612200700000|2021-02-01 17:31:40|4441.2|4435.2|4441|4435|4441.2|4435.2|4441|4435|3
1612200710000|2021-02-01 17:31:50|4441.3|4435.3|4441.8|4435.8|4442.3|4436.3|4441.3|4435.3|13
1612200720000|2021-02-01 17:32:00|4442.3|4436.3|4441.8|4435.8|4442.3|4436.3|4441|4435|6
1612200730000|2021-02-01 17:32:10|4442.3|4436.3|4442.8|4436.8|4442.8|4436.8|4442.3|4436.3|1
1612200740000|2021-02-01 17:32:20|4443.2|4437.2|4444.3|4438.3|4444.3|4438.3|4443.2|4437.2|36
1612200750000|2021-02-01 17:32:30|||||||||1
1612200760000|2021-02-01 17:32:40|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|2
1612200770000|2021-02-01 17:32:50|4444.7|4438.7|4446.5|4440.5|4446.5|4440.5|4444.7|4438.7|9
1612200780000|2021-02-01 17:33:00|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|1
1612200790000|2021-02-01 17:33:10|4446.5|4440.5|4445.5|4439.5|4446.5|4440.5|4445.2|4439.2|6
1612200800000|2021-02-01 17:33:20|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1612200810000|2021-02-01 17:33:30|4445|4439|4444.7|4438.7|4445|4439|4444.3|4438.3|3
1612200820000|2021-02-01 17:33:40|4444.3|4438.3|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|0
1612200840000|2021-02-01 17:34:00|4443.5|4437.5|4443.2|4437.2|4443.5|4437.5|4443.2|4437.2|3
1612200850000|2021-02-01 17:34:10|4443.3|4437.3|4443.5|4437.5|4444.2|4438.2|4442.3|4436.3|20
1612200860000|2021-02-01 17:34:20|4443.8|4437.8|4444.2|4438.2|4444.2|4438.2|4443.7|4437.7|1
1612200870000|2021-02-01 17:34:30|4445.2|4439.2|4446.2|4440.2|4446.7|4440.7|4445.2|4439.2|10
1612200880000|2021-02-01 17:34:40|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|2
1612200890000|2021-02-01 17:34:50|4446.2|4440.2|4446|4440|4446.2|4440.2|4445.7|4439.7|4
1612200900000|2021-02-01 17:35:00|4445.7|4439.7|4445.7|4439.7|4445.8|4439.8|4445.7|4439.7|21
1612200910000|2021-02-01 17:35:10|4445.2|4439.2|4444|4438|4445.5|4439.5|4444|4438|17
1612200920000|2021-02-01 17:35:20|4443.8|4437.8|4444|4438|4444|4438|4443.5|4437.5|3
1612200930000|2021-02-01 17:35:30|4443.8|4437.8|4444|4438|4444.2|4438.2|4443.2|4437.2|5
1612200940000|2021-02-01 17:35:40|4444.5|4438.5|4443.7|4437.7|4444.5|4438.5|4443.2|4437.2|9
1612200950000|2021-02-01 17:35:50|4445|4439|4443.3|4437.3|4445|4439|4443.3|4437.3|11
1612200960000|2021-02-01 17:36:00|4443.2|4437.2|4444.3|4438.3|4444.3|4438.3|4443.2|4437.2|1
1612200980000|2021-02-01 17:36:20|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|9
1612200990000|2021-02-01 17:36:30|4443.5|4437.5|4442.8|4436.8|4443.8|4437.8|4442.8|4436.8|7
1612201000000|2021-02-01 17:36:40|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|3
1612201020000|2021-02-01 17:37:00|4442.3|4436.3|4443.3|4437.3|4444.2|4438.2|4442|4436|35
1612201030000|2021-02-01 17:37:10|4443.2|4437.2|4443|4437|4443.3|4437.3|4443|4437|1
1612201040000|2021-02-01 17:37:20|4442.5|4436.5|4442.3|4436.3|4443|4437|4442.3|4436.3|1
1612201060000|2021-02-01 17:37:40|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|13
1612201080000|2021-02-01 17:38:00|4443.3|4437.3|4443.2|4437.2|4443.7|4437.7|4443.2|4437.2|5
1612201090000|2021-02-01 17:38:10|4442.8|4436.8|4441.8|4435.8|4442.8|4436.8|4441.8|4435.8|6
1612201110000|2021-02-01 17:38:30|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442|4436|4
1612201120000|2021-02-01 17:38:40|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|1
1612201130000|2021-02-01 17:38:50|4442|4436|4442.3|4436.3|4442.8|4436.8|4442|4436|1
1612201140000|2021-02-01 17:39:00|4441.8|4435.8|4441.3|4435.3|4441.8|4435.8|4441.3|4435.3|1
1612201150000|2021-02-01 17:39:10|4441|4435|4441.5|4435.5|4441.5|4435.5|4441|4435|0
1612201160000|2021-02-01 17:39:20|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|3
1612201170000|2021-02-01 17:39:30|4442.8|4436.8|4443.8|4437.8|4443.8|4437.8|4442.8|4436.8|7
1612201190000|2021-02-01 17:39:50|4444.7|4438.7|4444.7|4438.7|4444.8|4438.8|4444.7|4438.7|1
1612201200000|2021-02-01 17:40:00|4445.2|4439.2|4446.5|4440.5|4446.5|4440.5|4444.7|4438.7|3
1612201210000|2021-02-01 17:40:10|4445.7|4439.7|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|7
1612201220000|2021-02-01 17:40:20|4445.5|4439.5|4445.7|4439.7|4445.7|4439.7|4445.5|4439.5|0
1612201230000|2021-02-01 17:40:30|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446|4440|9
1612201240000|2021-02-01 17:40:40|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|0
1612201250000|2021-02-01 17:40:50|4446|4440|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|2
1612201260000|2021-02-01 17:41:00|4446|4440|4445.7|4439.7|4446|4440|4445.7|4439.7|0
1612201290000|2021-02-01 17:41:30|4446|4440|4446.2|4440.2|4446.2|4440.2|4446|4440|0
1612201300000|2021-02-01 17:41:40|4446|4440|4446.2|4440.2|4446.2|4440.2|4446|4440|0
1612201310000|2021-02-01 17:41:50|4446|4440|4446|4440|4446|4440|4446|4440|0
1612201320000|2021-02-01 17:42:00|4446.2|4440.2|4445.8|4439.8|4446.2|4440.2|4445.7|4439.7|5
1612201330000|2021-02-01 17:42:10|4446.2|4440.2|4445.7|4439.7|4446.2|4440.2|4445.7|4439.7|1
1612201340000|2021-02-01 17:42:20|4446.2|4440.2|4445.3|4439.3|4446.2|4440.2|4445.3|4439.3|2
1612201350000|2021-02-01 17:42:30|4445.2|4439.2|4444|4438|4445.2|4439.2|4443.8|4437.8|18
1612201360000|2021-02-01 17:42:40|4443.5|4437.5|4444|4438|4444|4438|4443.5|4437.5|1
1612201370000|2021-02-01 17:42:50|4443.5|4437.5|4444.3|4438.3|4444.3|4438.3|4443.5|4437.5|7
1612201380000|2021-02-01 17:43:00|4444|4438|4445.8|4439.8|4445.8|4439.8|4443.5|4437.5|10
1612201390000|2021-02-01 17:43:10|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|2
1612201420000|2021-02-01 17:43:40|4444.8|4438.8|4446.3|4440.3|4446.3|4440.3|4444.8|4438.8|6
1612201440000|2021-02-01 17:44:00|4446|4440|4444.3|4438.3|4446|4440|4444.3|4438.3|6
1612201450000|2021-02-01 17:44:10|4444.2|4438.2|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|0
1612201460000|2021-02-01 17:44:20|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|1
1612201470000|2021-02-01 17:44:30|4442.8|4436.8|4443.5|4437.5|4443.5|4437.5|4442.8|4436.8|2
1612201480000|2021-02-01 17:44:40|4443.8|4437.8|4444|4438|4444.3|4438.3|4443.8|4437.8|14
1612201490000|2021-02-01 17:44:50|4443.8|4437.8|4444.3|4438.3|4444.3|4438.3|4443.8|4437.8|4
1612201500000|2021-02-01 17:45:00|4444|4438|4443|4437|4444|4438|4443|4437|10
1612201520000|2021-02-01 17:45:20|4442.8|4436.8|4442.5|4436.5|4442.8|4436.8|4442.3|4436.3|3
1612201530000|2021-02-01 17:45:30|4442.3|4436.3|4442.5|4436.5|4442.5|4436.5|4442.3|4436.3|0
1612201540000|2021-02-01 17:45:40|4443|4437|4443|4437|4443|4437|4443|4437|4
1612201550000|2021-02-01 17:45:50|4443.3|4437.3|4444|4438|4444|4438|4443.3|4437.3|3
1612201560000|2021-02-01 17:46:00|4444.3|4438.3|4444|4438|4444.3|4438.3|4444|4438|4
1612201570000|2021-02-01 17:46:10|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1612201580000|2021-02-01 17:46:20|4443.5|4437.5|4444.3|4438.3|4444.5|4438.5|4443.5|4437.5|2
1612201590000|2021-02-01 17:46:30|4444.5|4438.5|4444.3|4438.3|4444.5|4438.5|4444.3|4438.3|0
1612201610000|2021-02-01 17:46:50|4444.5|4438.5|4444.3|4438.3|4444.5|4438.5|4444.3|4438.3|0
1612201630000|2021-02-01 17:47:10|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.3|4437.3|3
1612201640000|2021-02-01 17:47:20|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|3
1612201650000|2021-02-01 17:47:30|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1612201670000|2021-02-01 17:47:50|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4445.3|4439.3|26
1612201690000|2021-02-01 17:48:10|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|0
1612201700000|2021-02-01 17:48:20|4446|4440|4446.5|4440.5|4446.5|4440.5|4446|4440|3
1612201710000|2021-02-01 17:48:30|4447.3|4441.3|4447.3|4441.3|4447.5|4441.5|4447|4441|3
1612201720000|2021-02-01 17:48:40|4447.2|4441.2|4447.3|4441.3|4447.3|4441.3|4447.2|4441.2|0
1612201730000|2021-02-01 17:48:50|||||||||1
1612201740000|2021-02-01 17:49:00|4447|4441|4446.5|4440.5|4447|4441|4446.3|4440.3|2
1612201750000|2021-02-01 17:49:10|4447.2|4441.2|4447.3|4441.3|4447.3|4441.3|4446.8|4440.8|2
1612201760000|2021-02-01 17:49:20|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|0
1612201780000|2021-02-01 17:49:40|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4
1612201790000|2021-02-01 17:49:50|4449.2|4443.2|4450.2|4444.2|4450.2|4444.2|4449.2|4443.2|10
1612201800000|2021-02-01 17:50:00|4449.8|4443.8|4448.8|4442.8|4449.8|4443.8|4448.8|4442.8|8
1612201810000|2021-02-01 17:50:10|4449|4443|4448.8|4442.8|4449.2|4443.2|4448.8|4442.8|1
1612201820000|2021-02-01 17:50:20|4449.2|4443.2|4451|4445|4451|4445|4448.8|4442.8|17
1612201830000|2021-02-01 17:50:30|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|2
1612201840000|2021-02-01 17:50:40|4452.5|4446.5|4452|4446|4452.5|4446.5|4452|4446|7
1612201850000|2021-02-01 17:50:50|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452|4446|3
1612201860000|2021-02-01 17:51:00|4452|4446|4452|4446|4452|4446|4451.5|4445.5|9
1612201870000|2021-02-01 17:51:10|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.2|4446.2|8
1612201880000|2021-02-01 17:51:20|4452.2|4446.2|4452.3|4446.3|4452.3|4446.3|4452.2|4446.2|0
1612201890000|2021-02-01 17:51:30|4452.7|4446.7|4452.8|4446.8|4452.8|4446.8|4452.7|4446.7|1
1612201900000|2021-02-01 17:51:40|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|5
1612201910000|2021-02-01 17:51:50|4452.7|4446.7|4452.8|4446.8|4452.8|4446.8|4452.3|4446.3|4
1612201920000|2021-02-01 17:52:00|4453.3|4447.3|4453.2|4447.2|4453.3|4447.3|4452.5|4446.5|3
1612201930000|2021-02-01 17:52:10|4453.3|4447.3|4452.8|4446.8|4453.3|4447.3|4452.7|4446.7|3
1612201940000|2021-02-01 17:52:20|4453.2|4447.2|4454.7|4448.7|4454.7|4448.7|4452.8|4446.8|8
1612201950000|2021-02-01 17:52:30|4454.8|4448.8|4455.5|4449.5|4456.7|4450.7|4454.7|4448.7|7
1612201960000|2021-02-01 17:52:40|4455.7|4449.7|4456.2|4450.2|4456.7|4450.7|4455.7|4449.7|7
1612201970000|2021-02-01 17:52:50|4455.7|4449.7|4455.5|4449.5|4455.7|4449.7|4455.2|4449.2|13
1612201980000|2021-02-01 17:53:00|4455|4449|4455|4449|4455.2|4449.2|4454.7|4448.7|3
1612201990000|2021-02-01 17:53:10|4454.2|4448.2|4454.8|4448.8|4454.8|4448.8|4454.2|4448.2|2
1612202000000|2021-02-01 17:53:20|4454.7|4448.7|4454.5|4448.5|4454.7|4448.7|4454.5|4448.5|0
1612202010000|2021-02-01 17:53:30|4454.7|4448.7|4455.2|4449.2|4455.8|4449.8|4454.5|4448.5|5
1612202020000|2021-02-01 17:53:40|4455.3|4449.3|4455.7|4449.7|4456.2|4450.2|4455.2|4449.2|3
1612202030000|2021-02-01 17:53:50|4455.3|4449.3|4456.8|4450.8|4457.8|4451.8|4455.2|4449.2|10
1612202040000|2021-02-01 17:54:00|4456.3|4450.3|4457|4451|4458|4452|4455.3|4449.3|21
1612202050000|2021-02-01 17:54:10|4456.8|4450.8|4457.5|4451.5|4457.8|4451.8|4456.3|4450.3|5
1612202060000|2021-02-01 17:54:20|4457.8|4451.8|4456.3|4450.3|4458|4452|4456.3|4450.3|5
1612202070000|2021-02-01 17:54:30|4456|4450|4456|4450|4456|4450|4455.5|4449.5|1
1612202080000|2021-02-01 17:54:40|4455.8|4449.8|4454.8|4448.8|4456|4450|4454.8|4448.8|1
1612202090000|2021-02-01 17:54:50|4455.3|4449.3|4456|4450|4456|4450|4455.3|4449.3|0
1612202100000|2021-02-01 17:55:00|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612202110000|2021-02-01 17:55:10|||||||||1
1612202120000|2021-02-01 17:55:20|||||||||2
1612202130000|2021-02-01 17:55:30|4455|4449|4454.3|4448.3|4455|4449|4453.8|4447.8|12
1612202140000|2021-02-01 17:55:40|4454|4448|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|2
1612202150000|2021-02-01 17:55:50|4453.5|4447.5|4454.8|4448.8|4455.3|4449.3|4453.5|4447.5|9
1612202160000|2021-02-01 17:56:00|4455|4449|4454.8|4448.8|4455|4449|4453.8|4447.8|3
1612202170000|2021-02-01 17:56:10|4453.8|4447.8|4454.3|4448.3|4454.5|4448.5|4453.8|4447.8|4
1612202180000|2021-02-01 17:56:20|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|2
1612202190000|2021-02-01 17:56:30|4454.3|4448.3|4455.3|4449.3|4455.5|4449.5|4454.3|4448.3|2
1612202200000|2021-02-01 17:56:40|4455.8|4449.8|4455.2|4449.2|4456.2|4450.2|4454.8|4448.8|3
1612202210000|2021-02-01 17:56:50|4455.5|4449.5|4454.8|4448.8|4455.8|4449.8|4454.8|4448.8|2
1612202220000|2021-02-01 17:57:00|4455|4449|4455.3|4449.3|4455.8|4449.8|4454.8|4448.8|3
1612202230000|2021-02-01 17:57:10|4455.8|4449.8|4454.8|4448.8|4455.8|4449.8|4454.8|4448.8|1
1612202240000|2021-02-01 17:57:20|4454.7|4448.7|4455.2|4449.2|4455.8|4449.8|4453.8|4447.8|11
1612202250000|2021-02-01 17:57:30|4456.2|4450.2|4455.8|4449.8|4456.2|4450.2|4455.8|4449.8|2
1612202260000|2021-02-01 17:57:40|4456.7|4450.7|4457.5|4451.5|4457.5|4451.5|4456.7|4450.7|9
1612202280000|2021-02-01 17:58:00|4456.5|4450.5|4455.7|4449.7|4456.5|4450.5|4455.7|4449.7|5
1612202290000|2021-02-01 17:58:10|4457.2|4451.2|4456.8|4450.8|4457.5|4451.5|4456.5|4450.5|11
1612202300000|2021-02-01 17:58:20|4457.2|4451.2|4457.7|4451.7|4457.8|4451.8|4456.8|4450.8|3
1612202310000|2021-02-01 17:58:30|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|8
1612202320000|2021-02-01 17:58:40|4457.3|4451.3|4459.3|4453.3|4459.3|4453.3|4457.3|4451.3|9
1612202330000|2021-02-01 17:58:50|4459.7|4453.7|4461|4455|4461|4455|4459.5|4453.5|29
1612202340000|2021-02-01 17:59:00|4460.7|4454.7|4460.2|4454.2|4461|4455|4460.2|4454.2|15
1612202350000|2021-02-01 17:59:10|4460|4454|4460|4454|4460.8|4454.8|4459.8|4453.8|13
1612202360000|2021-02-01 17:59:20|4459.7|4453.7|4460.2|4454.2|4460.2|4454.2|4459.5|4453.5|7
1612202370000|2021-02-01 17:59:30|4460|4454|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|8
1612202380000|2021-02-01 17:59:40|4459.3|4453.3|4459.8|4453.8|4459.8|4453.8|4459|4453|7
1612202390000|2021-02-01 17:59:50|4458.8|4452.8|4457|4451|4458.8|4452.8|4457|4451|9
1612202400000|2021-02-01 18:00:00|4457.5|4451.5|4456.5|4450.5|4457.5|4451.5|4456.5|4450.5|5
1612202410000|2021-02-01 18:00:10|4456.8|4450.8|4457.5|4451.5|4457.5|4451.5|4456.8|4450.8|2
1612202420000|2021-02-01 18:00:20|4457.2|4451.2|4458|4452|4458|4452|4457|4451|7
1612202430000|2021-02-01 18:00:30|4458.5|4452.5|4459|4453|4459|4453|4458.5|4452.5|4
1612202440000|2021-02-01 18:00:40|4458.5|4452.5|4459|4453|4459.2|4453.2|4458.5|4452.5|3
1612202450000|2021-02-01 18:00:50|4458.7|4452.7|4458|4452|4458.7|4452.7|4458|4452|0
1612202460000|2021-02-01 18:01:00|4459|4453|4459.5|4453.5|4459.5|4453.5|4459|4453|2
1612202470000|2021-02-01 18:01:10|4459.2|4453.2|4458.7|4452.7|4459.2|4453.2|4458.7|4452.7|5
1612202480000|2021-02-01 18:01:20|4458.5|4452.5|4458.2|4452.2|4458.5|4452.5|4458.2|4452.2|0
1612202490000|2021-02-01 18:01:30|4458.3|4452.3|4457.5|4451.5|4458.3|4452.3|4457.5|4451.5|4
1612202500000|2021-02-01 18:01:40|4457.2|4451.2|4458.7|4452.7|4458.7|4452.7|4457.2|4451.2|2
1612202510000|2021-02-01 18:01:50|4458.8|4452.8|4459.2|4453.2|4459.2|4453.2|4458.8|4452.8|2
1612202520000|2021-02-01 18:02:00|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|9
1612202530000|2021-02-01 18:02:10|4459.8|4453.8|4461|4455|4462|4456|4459.8|4453.8|14
1612202540000|2021-02-01 18:02:20|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4459.8|4453.8|91
1612202550000|2021-02-01 18:02:30|4461|4455|4467|4461|4467.3|4461.3|4461|4455|134
1612202560000|2021-02-01 18:02:40|4466.7|4460.7|4466.7|4460.7|4468.2|4462.2|4466.3|4460.3|14
1612202570000|2021-02-01 18:02:50|4466.8|4460.8|4465.7|4459.7|4466.8|4460.8|4464.7|4458.7|18
1612202580000|2021-02-01 18:03:00|4465.5|4459.5|4464.8|4458.8|4465.8|4459.8|4464.7|4458.7|3
1612202590000|2021-02-01 18:03:10|4464.2|4458.2|4461.7|4455.7|4464.2|4458.2|4461.7|4455.7|17
1612202600000|2021-02-01 18:03:20|4461.2|4455.2|4460.2|4454.2|4461.7|4455.7|4460.2|4454.2|10
1612202610000|2021-02-01 18:03:30|4460.3|4454.3|4464.8|4458.8|4464.8|4458.8|4460.3|4454.3|7
1612202620000|2021-02-01 18:03:40|4463.8|4457.8|4463.7|4457.7|4463.8|4457.8|4463.7|4457.7|4
1612202630000|2021-02-01 18:03:50|4462.8|4456.8|4462.7|4456.7|4462.8|4456.8|4462.7|4456.7|19
1612202640000|2021-02-01 18:04:00|4462.3|4456.3|4463.7|4457.7|4464.2|4458.2|4461.8|4455.8|10
1612202650000|2021-02-01 18:04:10|4463.8|4457.8|4463.8|4457.8|4464.2|4458.2|4463.7|4457.7|5
1612202660000|2021-02-01 18:04:20|4464.3|4458.3|4465.7|4459.7|4466.5|4460.5|4464|4458|16
1612202670000|2021-02-01 18:04:30|4464.7|4458.7|4465|4459|4465.2|4459.2|4464.7|4458.7|3
1612202680000|2021-02-01 18:04:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|5
1612202690000|2021-02-01 18:04:50|4466|4460|4466|4460|4466|4460|4466|4460|34
1612202700000|2021-02-01 18:05:00|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.7|4462.7|24
1612202710000|2021-02-01 18:05:10|4468.7|4462.7|4469.2|4463.2|4469.2|4463.2|4468.7|4462.7|29
1612202720000|2021-02-01 18:05:20|4469.5|4463.5|4469|4463|4469.5|4463.5|4468.7|4462.7|16
1612202730000|2021-02-01 18:05:30|4469.2|4463.2|4470.5|4464.5|4470.5|4464.5|4469.2|4463.2|12
1612202740000|2021-02-01 18:05:40|4470.8|4464.8|4471.5|4465.5|4471.7|4465.7|4470.7|4464.7|10
1612202750000|2021-02-01 18:05:50|4471.2|4465.2|4470.5|4464.5|4471.2|4465.2|4470|4464|21
1612202760000|2021-02-01 18:06:00|4473.2|4467.2|4474.2|4468.2|4474.5|4468.5|4473.2|4467.2|44
1612202770000|2021-02-01 18:06:10|4473.7|4467.7|4473|4467|4474.2|4468.2|4473|4467|28
1612202780000|2021-02-01 18:06:20|4472|4466|4473.2|4467.2|4473.2|4467.2|4472|4466|14
1612202790000|2021-02-01 18:06:30|4473|4467|4473.5|4467.5|4473.5|4467.5|4473|4467|7
1612202800000|2021-02-01 18:06:40|4473.3|4467.3|4473.5|4467.5|4473.5|4467.5|4473.3|4467.3|1
1612202810000|2021-02-01 18:06:50|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.2|4467.2|2
1612202820000|2021-02-01 18:07:00|4473.2|4467.2|4473|4467|4473.2|4467.2|4473|4467|17
1612202830000|2021-02-01 18:07:10|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1612202840000|2021-02-01 18:07:20|4473|4467|4473|4467|4473.5|4467.5|4473|4467|18
1612202850000|2021-02-01 18:07:30|4473.3|4467.3|4473.2|4467.2|4474|4468|4473.2|4467.2|8
1612202860000|2021-02-01 18:07:40|4473|4467|4473.5|4467.5|4473.5|4467.5|4473|4467|4
1612202870000|2021-02-01 18:07:50|4473.2|4467.2|4473|4467|4473.2|4467.2|4473|4467|1
1612202880000|2021-02-01 18:08:00|4473.2|4467.2|4474|4468|4474.2|4468.2|4473.2|4467.2|4
1612202890000|2021-02-01 18:08:10|4474.2|4468.2|4477|4471|4477|4471|4474.2|4468.2|10
1612202900000|2021-02-01 18:08:20|4476.7|4470.7|4476.8|4470.8|4477|4471|4476|4470|3
1612202910000|2021-02-01 18:08:30|4477|4471|4476.7|4470.7|4477|4471|4476.7|4470.7|8
1612202920000|2021-02-01 18:08:40|4476.3|4470.3|4475.3|4469.3|4476.3|4470.3|4475|4469|10
1612202930000|2021-02-01 18:08:50|4474.8|4468.8|4475.3|4469.3|4476.2|4470.2|4474.5|4468.5|16
1612202950000|2021-02-01 18:09:10|4474.8|4468.8|4475.2|4469.2|4475.3|4469.3|4474.8|4468.8|4
1612202960000|2021-02-01 18:09:20|4475.3|4469.3|4476.2|4470.2|4477.2|4471.2|4475.3|4469.3|7
1612202970000|2021-02-01 18:09:30|4476.3|4470.3|4475.3|4469.3|4476.3|4470.3|4475.3|4469.3|2
1612202980000|2021-02-01 18:09:40|4475.7|4469.7|4475.8|4469.8|4476.3|4470.3|4475.7|4469.7|4
1612202990000|2021-02-01 18:09:50|4476.7|4470.7|4476.7|4470.7|4477.3|4471.3|4476.7|4470.7|4
1612203000000|2021-02-01 18:10:00|4476.8|4470.8|4475.3|4469.3|4477.3|4471.3|4475.3|4469.3|4
1612203010000|2021-02-01 18:10:10|4475.5|4469.5|4475.3|4469.3|4476.2|4470.2|4475.3|4469.3|3
1612203020000|2021-02-01 18:10:20|4475.5|4469.5|4477.3|4471.3|4477.5|4471.5|4475.5|4469.5|18
1612203030000|2021-02-01 18:10:30|4476.3|4470.3|4476.5|4470.5|4476.5|4470.5|4476|4470|9
1612203040000|2021-02-01 18:10:40|4476.2|4470.2|4474.5|4468.5|4476.3|4470.3|4474.5|4468.5|2
1612203050000|2021-02-01 18:10:50|4473.7|4467.7|4472.7|4466.7|4473.8|4467.8|4471.3|4465.3|36
1612203060000|2021-02-01 18:11:00|4472.2|4466.2|4473.2|4467.2|4473.2|4467.2|4472.2|4466.2|3
1612203070000|2021-02-01 18:11:10|4473.7|4467.7|4472.7|4466.7|4474.2|4468.2|4472.2|4466.2|4
1612203080000|2021-02-01 18:11:20|||||||||2
1612203090000|2021-02-01 18:11:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612203100000|2021-02-01 18:11:40|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|2
1612203110000|2021-02-01 18:11:50|4473.2|4467.2|4472.7|4466.7|4473.3|4467.3|4472.7|4466.7|0
1612203120000|2021-02-01 18:12:00|4472.8|4466.8|4474.7|4468.7|4474.7|4468.7|4472.8|4466.8|11
1612203130000|2021-02-01 18:12:10|4474.5|4468.5|4474.7|4468.7|4474.7|4468.7|4474.5|4468.5|0
1612203140000|2021-02-01 18:12:20|4475|4469|4475|4469|4475|4469|4475|4469|2
1612203150000|2021-02-01 18:12:30|4475.5|4469.5|4473.7|4467.7|4475.5|4469.5|4473.7|4467.7|4
1612203170000|2021-02-01 18:12:50|4473|4467|4474.7|4468.7|4474.7|4468.7|4472.7|4466.7|6
1612203180000|2021-02-01 18:13:00|4474.5|4468.5|4473.2|4467.2|4474.5|4468.5|4472.7|4466.7|9
1612203190000|2021-02-01 18:13:10|4472.8|4466.8|4472.7|4466.7|4472.8|4466.8|4471.8|4465.8|6
1612203200000|2021-02-01 18:13:20|4473.7|4467.7|4474|4468|4474.2|4468.2|4473.7|4467.7|5
1612203210000|2021-02-01 18:13:30|4473.5|4467.5|4473|4467|4473.7|4467.7|4473|4467|2
1612203220000|2021-02-01 18:13:40|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612203230000|2021-02-01 18:13:50|4472.5|4466.5|4471.3|4465.3|4472.5|4466.5|4470.8|4464.8|8
1612203240000|2021-02-01 18:14:00|4471.7|4465.7|4473.2|4467.2|4473.2|4467.2|4471.7|4465.7|5
1612203250000|2021-02-01 18:14:10|4473|4467|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1612203260000|2021-02-01 18:14:20|4472.8|4466.8|4472.7|4466.7|4472.8|4466.8|4472.7|4466.7|4
1612203270000|2021-02-01 18:14:30|4473.7|4467.7|4472.8|4466.8|4473.7|4467.7|4472.7|4466.7|8
1612203280000|2021-02-01 18:14:40|4472.2|4466.2|4470.8|4464.8|4472.2|4466.2|4470.7|4464.7|6
1612203290000|2021-02-01 18:14:50|4471.7|4465.7|4470.7|4464.7|4472.2|4466.2|4470.3|4464.3|9
1612203300000|2021-02-01 18:15:00|4470.3|4464.3|4469|4463|4470.3|4464.3|4469|4463|7
1612203310000|2021-02-01 18:15:10|4468.5|4462.5|4469|4463|4469|4463|4468.5|4462.5|3
1612203320000|2021-02-01 18:15:20|4469.3|4463.3|4470.3|4464.3|4470.3|4464.3|4469.3|4463.3|4
1612203330000|2021-02-01 18:15:30|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4470|4464|1
1612203350000|2021-02-01 18:15:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1612203360000|2021-02-01 18:16:00|4471|4465|4471|4465|4471|4465|4471|4465|0
1612203370000|2021-02-01 18:16:10|4471.3|4465.3|4473|4467|4473.8|4467.8|4471.3|4465.3|19
1612203380000|2021-02-01 18:16:20|4472.3|4466.3|4471.3|4465.3|4472.3|4466.3|4471.3|4465.3|5
1612203390000|2021-02-01 18:16:30|4471|4465|4471|4465|4471|4465|4470.1|4464.1|1
1612203400000|2021-02-01 18:16:40|4470.8|4464.8|4470.3|4464.3|4470.8|4464.8|4470.3|4464.3|2
1612203410000|2021-02-01 18:16:50|4470|4464|4470.3|4464.3|4470.3|4464.3|4470|4464|6
1612203420000|2021-02-01 18:17:00|4471|4465|4471.3|4465.3|4471.8|4465.8|4471|4465|1
1612203430000|2021-02-01 18:17:10|4471|4465|4471.5|4465.5|4471.5|4465.5|4470.5|4464.5|2
1612203440000|2021-02-01 18:17:20|4471.8|4465.8|4471.5|4465.5|4471.8|4465.8|4471.5|4465.5|3
1612203450000|2021-02-01 18:17:30|4471.8|4465.8|4472|4466|4472.5|4466.5|4471.8|4465.8|1
1612203460000|2021-02-01 18:17:40|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612203470000|2021-02-01 18:17:50|4472.3|4466.3|4472|4466|4472.5|4466.5|4472|4466|0
1612203480000|2021-02-01 18:18:00|4472.5|4466.5|4472.3|4466.3|4472.5|4466.5|4472|4466|1
1612203490000|2021-02-01 18:18:10|4472.5|4466.5|4467.1|4461.1|4472.5|4466.5|4467.1|4461.1|13
1612203500000|2021-02-01 18:18:20|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4467.8|4461.8|54
1612203510000|2021-02-01 18:18:30|4467.3|4461.3|4467.8|4461.8|4468.1|4462.1|4467.3|4461.3|4
1612203520000|2021-02-01 18:18:40|4467.5|4461.5|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|3
1612203530000|2021-02-01 18:18:50|4467.5|4461.5|4469.3|4463.3|4469.3|4463.3|4467.5|4461.5|3
1612203540000|2021-02-01 18:19:00|4469.5|4463.5|4469.3|4463.3|4469.5|4463.5|4469.3|4463.3|2
1612203550000|2021-02-01 18:19:10|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|8
1612203560000|2021-02-01 18:19:20|4471.1|4465.1|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|3
1612203570000|2021-02-01 18:19:30|4471.1|4465.1|4470.3|4464.3|4471.1|4465.1|4470.3|4464.3|1
1612203580000|2021-02-01 18:19:40|4470|4464|4470.3|4464.3|4470.3|4464.3|4470|4464|1
1612203590000|2021-02-01 18:19:50|4470|4464|4470|4464|4470|4464|4469.8|4463.8|4
1612203600000|2021-02-01 18:20:00|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|1
1612203620000|2021-02-01 18:20:20|4469.8|4463.8|4469.3|4463.3|4470|4464|4469.3|4463.3|5
1612203630000|2021-02-01 18:20:30|4469.1|4463.1|4468.5|4462.5|4469.1|4463.1|4468.5|4462.5|3
1612203640000|2021-02-01 18:20:40|4467.5|4461.5|4467.5|4461.5|4468|4462|4467.5|4461.5|13
1612203650000|2021-02-01 18:20:50|4466.6|4460.6|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|3
1612203660000|2021-02-01 18:21:00|4467|4461|4467.3|4461.3|4467.8|4461.8|4467|4461|3
1612203670000|2021-02-01 18:21:10|4467|4461|4468.1|4462.1|4468.1|4462.1|4467|4461|2
1612203680000|2021-02-01 18:21:20|4468|4462|4468|4462|4468|4462|4468|4462|0
1612203690000|2021-02-01 18:21:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.5|4461.5|5
1612203700000|2021-02-01 18:21:40|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|4
1612203710000|2021-02-01 18:21:50|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|1
1612203760000|2021-02-01 18:22:40|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|18
1612203770000|2021-02-01 18:22:50|||||||||1
1612203780000|2021-02-01 18:23:00|4467|4461|4466.6|4460.6|4467|4461|4466.6|4460.6|1
1612203790000|2021-02-01 18:23:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|2
1612203800000|2021-02-01 18:23:20|||||||||1
1612203810000|2021-02-01 18:23:30|||||||||4
1612203820000|2021-02-01 18:23:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|17
1612203830000|2021-02-01 18:23:50|4465.6|4459.6|4466.1|4460.1|4466.3|4460.3|4465.6|4459.6|5
1612203840000|2021-02-01 18:24:00|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4465.8|4459.8|2
1612203850000|2021-02-01 18:24:10|||||||||1
1612203860000|2021-02-01 18:24:20|4465.8|4459.8|4465.8|4459.8|4466.3|4460.3|4465.8|4459.8|5
1612203870000|2021-02-01 18:24:30|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4
1612203880000|2021-02-01 18:24:40|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.6|4459.6|0
1612203890000|2021-02-01 18:24:50|4465.3|4459.3|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|2
1612203900000|2021-02-01 18:25:00|4465.8|4459.8|4467.3|4461.3|4467.8|4461.8|4465.8|4459.8|12
1612203910000|2021-02-01 18:25:10|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|25
1612203920000|2021-02-01 18:25:20|4467.5|4461.5|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|1
1612203930000|2021-02-01 18:25:30|4467.5|4461.5|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|1
1612203940000|2021-02-01 18:25:40|||||||||1
1612203950000|2021-02-01 18:25:50|4467.3|4461.3|4466.6|4460.6|4467.8|4461.8|4466.6|4460.6|9
1612203960000|2021-02-01 18:26:00|4466.8|4460.8|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|4
1612203970000|2021-02-01 18:26:10|4467.6|4461.6|4467.3|4461.3|4467.6|4461.6|4467.1|4461.1|1
1612203980000|2021-02-01 18:26:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1612204000000|2021-02-01 18:26:40|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.6|4460.6|2
1612204010000|2021-02-01 18:26:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612204020000|2021-02-01 18:27:00|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|20
1612204030000|2021-02-01 18:27:10|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|13
1612204040000|2021-02-01 18:27:20|||||||||2
1612204060000|2021-02-01 18:27:40|4467|4461|4466.8|4460.8|4467|4461|4466.6|4460.6|5
1612204070000|2021-02-01 18:27:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612204080000|2021-02-01 18:28:00|4466.8|4460.8|4467.6|4461.6|4467.6|4461.6|4466.6|4460.6|3
1612204090000|2021-02-01 18:28:10|4467.8|4461.8|4467.8|4461.8|4468.1|4462.1|4467.6|4461.6|7
1612204100000|2021-02-01 18:28:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|2
1612204110000|2021-02-01 18:28:30|4468|4462|4468|4462|4468|4462|4468|4462|1
1612204120000|2021-02-01 18:28:40|4468.3|4462.3|4467.6|4461.6|4468.6|4462.6|4467.6|4461.6|5
1612204140000|2021-02-01 18:29:00|4467.5|4461.5|4468.1|4462.1|4468.1|4462.1|4467.5|4461.5|1
1612204150000|2021-02-01 18:29:10|4468|4462|4468|4462|4468|4462|4468|4462|1
1612204160000|2021-02-01 18:29:20|||||||||1
1612204170000|2021-02-01 18:29:30|4467.6|4461.6|4468|4462|4468|4462|4467.5|4461.5|6
1612204180000|2021-02-01 18:29:40|4467.5|4461.5|4466.6|4460.6|4467.5|4461.5|4466.6|4460.6|1
1612204190000|2021-02-01 18:29:50|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|1
1612204200000|2021-02-01 18:30:00|4466.5|4460.5|4466.6|4460.6|4466.8|4460.8|4466.5|4460.5|0
1612204210000|2021-02-01 18:30:10|4466.5|4460.5|4467.5|4461.5|4467.5|4461.5|4466.5|4460.5|2
1612204220000|2021-02-01 18:30:20|4468.1|4462.1|4469.1|4463.1|4469.1|4463.1|4467.6|4461.6|3
1612204230000|2021-02-01 18:30:30|4469|4463|4467.1|4461.1|4469|4463|4467.1|4461.1|27
1612204240000|2021-02-01 18:30:40|4467.5|4461.5|4466.8|4460.8|4467.5|4461.5|4466.6|4460.6|2
1612204250000|2021-02-01 18:30:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612204260000|2021-02-01 18:31:00|4466.5|4460.5|4466.6|4460.6|4467|4461|4466.5|4460.5|3
1612204270000|2021-02-01 18:31:10|4466|4460|4466|4460|4466|4460|4465.6|4459.6|2
1612204280000|2021-02-01 18:31:20|4465.6|4459.6|4466|4460|4466|4460|4465.6|4459.6|0
1612204300000|2021-02-01 18:31:40|4466.1|4460.1|4466|4460|4466.1|4460.1|4466|4460|0
1612204310000|2021-02-01 18:31:50|4466.1|4460.1|4464|4458|4466.1|4460.1|4463.8|4457.8|12
1612204320000|2021-02-01 18:32:00|4464.3|4458.3|4464.5|4458.5|4464.5|4458.5|4463.8|4457.8|14
1612204330000|2021-02-01 18:32:10|4464.3|4458.3|4464|4458|4464.3|4458.3|4464|4458|1
1612204340000|2021-02-01 18:32:20|4463.8|4457.8|4463.8|4457.8|4464|4458|4463.8|4457.8|8
1612204350000|2021-02-01 18:32:30|4464|4458|4464|4458|4464|4458|4463.8|4457.8|0
1612204360000|2021-02-01 18:32:40|4464.1|4458.1|4463.8|4457.8|4464.1|4458.1|4463.8|4457.8|0
1612204370000|2021-02-01 18:32:50|4464|4458|4464.5|4458.5|4464.5|4458.5|4463.1|4457.1|5
1612204380000|2021-02-01 18:33:00|4464|4458|4464.3|4458.3|4464.3|4458.3|4464|4458|8
1612204390000|2021-02-01 18:33:10|4464|4458|4463.1|4457.1|4464|4458|4463.1|4457.1|4
1612204400000|2021-02-01 18:33:20|||||||||1
1612204410000|2021-02-01 18:33:30|4463.5|4457.5|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|18
1612204420000|2021-02-01 18:33:40|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1612204440000|2021-02-01 18:34:00|4464.3|4458.3|4466|4460|4466|4460|4464.1|4458.1|12
1612204450000|2021-02-01 18:34:10|4466.1|4460.1|4466|4460|4466.3|4460.3|4466|4460|1
1612204460000|2021-02-01 18:34:20|4465.5|4459.5|4465.1|4459.1|4466|4460|4465.1|4459.1|6
1612204480000|2021-02-01 18:34:40|4465|4459|4465|4459|4465.1|4459.1|4465|4459|0
1612204490000|2021-02-01 18:34:50|4465.1|4459.1|4466|4460|4466|4460|4465.1|4459.1|1
1612204500000|2021-02-01 18:35:00|4465.6|4459.6|4465.1|4459.1|4466.1|4460.1|4465.1|4459.1|8
1612204510000|2021-02-01 18:35:10|4465.3|4459.3|4465.3|4459.3|4465.4|4459.4|4465.3|4459.3|0
1612204520000|2021-02-01 18:35:20|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1612204530000|2021-02-01 18:35:30|4465.8|4459.8|4465.6|4459.6|4466|4460|4465.6|4459.6|1
1612204550000|2021-02-01 18:35:50|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.6|4459.6|0
1612204560000|2021-02-01 18:36:00|4465.8|4459.8|4466.1|4460.1|4466.1|4460.1|4465.8|4459.8|4
1612204570000|2021-02-01 18:36:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|1
1612204580000|2021-02-01 18:36:20|4465.4|4459.4|4465.8|4459.8|4465.8|4459.8|4465.4|4459.4|4
1612204590000|2021-02-01 18:36:30|4465.6|4459.6|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|0
1612204600000|2021-02-01 18:36:40|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|2
1612204610000|2021-02-01 18:36:50|4464.3|4458.3|4464.4|4458.4|4464.4|4458.4|4464.3|4458.3|4
1612204620000|2021-02-01 18:37:00|4464.3|4458.3|4464.8|4458.8|4465.8|4459.8|4464.3|4458.3|52
1612204630000|2021-02-01 18:37:10|4464.6|4458.6|4464.1|4458.1|4465.3|4459.3|4464.1|4458.1|5
1612204640000|2021-02-01 18:37:20|4463.8|4457.8|4463.4|4457.4|4463.8|4457.8|4463.4|4457.4|7
1612204650000|2021-02-01 18:37:30|4463.3|4457.3|4463.8|4457.8|4464.1|4458.1|4463.3|4457.3|7
1612204660000|2021-02-01 18:37:40|4463.4|4457.4|4463.8|4457.8|4464.1|4458.1|4463.4|4457.4|1
1612204670000|2021-02-01 18:37:50|4464.1|4458.1|4464.8|4458.8|4464.8|4458.8|4463.8|4457.8|10
1612204680000|2021-02-01 18:38:00|4465.3|4459.3|4465.4|4459.4|4465.8|4459.8|4465.3|4459.3|5
1612204690000|2021-02-01 18:38:10|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612204700000|2021-02-01 18:38:20|4465.3|4459.3|4464.3|4458.3|4465.3|4459.3|4464.3|4458.3|2
1612204710000|2021-02-01 18:38:30|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.3|4458.3|2
1612204720000|2021-02-01 18:38:40|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1612204730000|2021-02-01 18:38:50|4464.4|4458.4|4465.3|4459.3|4465.4|4459.4|4464.4|4458.4|1
1612204740000|2021-02-01 18:39:00|4465.4|4459.4|4465.3|4459.3|4465.4|4459.4|4465.3|4459.3|0
1612204750000|2021-02-01 18:39:10|4464.8|4458.8|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|5
1612204760000|2021-02-01 18:39:20|4465.4|4459.4|4465.3|4459.3|4465.4|4459.4|4465.3|4459.3|0
1612204770000|2021-02-01 18:39:30|4465.1|4459.1|4465.3|4459.3|4465.3|4459.3|4464.4|4458.4|6
1612204780000|2021-02-01 18:39:40|4465.1|4459.1|4464.1|4458.1|4465.1|4459.1|4463.4|4457.4|5
1612204790000|2021-02-01 18:39:50|4465.1|4459.1|4466|4460|4466|4460|4465.1|4459.1|4
1612204800000|2021-02-01 18:40:00|4466.1|4460.1|4466.5|4460.5|4466.5|4460.5|4465.8|4459.8|2
1612204810000|2021-02-01 18:40:10|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|1
1612204820000|2021-02-01 18:40:20|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465|4459|0
1612204830000|2021-02-01 18:40:30|4465.1|4459.1|4465.6|4459.6|4465.9|4459.9|4465.1|4459.1|4
1612204840000|2021-02-01 18:40:40|4465.4|4459.4|4465.1|4459.1|4466.6|4460.6|4465.1|4459.1|15
1612204850000|2021-02-01 18:40:50|4465.6|4459.6|4465.6|4459.6|4465.8|4459.8|4465.1|4459.1|4
1612204860000|2021-02-01 18:41:00|4465.1|4459.1|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|4
1612204870000|2021-02-01 18:41:10|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.4|4458.4|5
1612204880000|2021-02-01 18:41:20|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|1
1612204890000|2021-02-01 18:41:30|4464.9|4458.9|4464.1|4458.1|4465.1|4459.1|4464.1|4458.1|4
1612204900000|2021-02-01 18:41:40|4462.4|4456.4|4462.9|4456.9|4463.3|4457.3|4462.4|4456.4|9
1612204910000|2021-02-01 18:41:50|4463.3|4457.3|4463.8|4457.8|4463.8|4457.8|4462.8|4456.8|3
1612204920000|2021-02-01 18:42:00|4464.1|4458.1|4463.8|4457.8|4464.1|4458.1|4463.6|4457.6|4
1612204930000|2021-02-01 18:42:10|4463.4|4457.4|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|8
1612204940000|2021-02-01 18:42:20|4463.4|4457.4|4462.9|4456.9|4463.4|4457.4|4462.4|4456.4|6
1612204950000|2021-02-01 18:42:30|4462.4|4456.4|4463.9|4457.9|4464.3|4458.3|4462.4|4456.4|3
1612204960000|2021-02-01 18:42:40|4463.8|4457.8|4463.9|4457.9|4464.4|4458.4|4463.4|4457.4|2
1612204970000|2021-02-01 18:42:50|4463.8|4457.8|4462.9|4456.9|4463.8|4457.8|4462.9|4456.9|7
1612204980000|2021-02-01 18:43:00|4463.3|4457.3|4464.4|4458.4|4464.4|4458.4|4463.3|4457.3|4
1612204990000|2021-02-01 18:43:10|4463.6|4457.6|4463.8|4457.8|4464.3|4458.3|4463.6|4457.6|3
1612205000000|2021-02-01 18:43:20|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1612205010000|2021-02-01 18:43:30|4463.3|4457.3|4463.3|4457.3|4463.8|4457.8|4463.3|4457.3|0
1612205020000|2021-02-01 18:43:40|4463.1|4457.1|4462.1|4456.1|4463.3|4457.3|4462.1|4456.1|8
1612205030000|2021-02-01 18:43:50|4462.3|4456.3|4461.3|4455.3|4462.4|4456.4|4461.3|4455.3|1
1612205040000|2021-02-01 18:44:00|4460.8|4454.8|4461.8|4455.8|4461.8|4455.8|4460.8|4454.8|5
1612205050000|2021-02-01 18:44:10|||||||||1
1612205060000|2021-02-01 18:44:20|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|20
1612205070000|2021-02-01 18:44:30|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4461.4|4455.4|1
1612205080000|2021-02-01 18:44:40|4462.1|4456.1|4461.3|4455.3|4462.1|4456.1|4461.1|4455.1|9
1612205090000|2021-02-01 18:44:50|4461.4|4455.4|4461.3|4455.3|4461.4|4455.4|4460.9|4454.9|3
1612205100000|2021-02-01 18:45:00|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|7
1612205110000|2021-02-01 18:45:10|4461.6|4455.6|4461.6|4455.6|4461.8|4455.8|4461.1|4455.1|6
1612205120000|2021-02-01 18:45:20|4461.1|4455.1|4461.6|4455.6|4461.8|4455.8|4461.1|4455.1|1
1612205130000|2021-02-01 18:45:30|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.6|4455.6|1
1612205140000|2021-02-01 18:45:40|4461.4|4455.4|4462.1|4456.1|4462.6|4456.6|4461.4|4455.4|3
1612205150000|2021-02-01 18:45:50|4462.3|4456.3|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|2
1612205160000|2021-02-01 18:46:00|4462.4|4456.4|4462.6|4456.6|4462.8|4456.8|4462.4|4456.4|1
1612205170000|2021-02-01 18:46:10|4462.8|4456.8|4462.1|4456.1|4462.8|4456.8|4462.1|4456.1|1
1612205180000|2021-02-01 18:46:20|4462.6|4456.6|4462.3|4456.3|4462.6|4456.6|4462.3|4456.3|2
1612205190000|2021-02-01 18:46:30|||||||||1
1612205200000|2021-02-01 18:46:40|4462.1|4456.1|4462.3|4456.3|4462.3|4456.3|4462.1|4456.1|2
1612205210000|2021-02-01 18:46:50|4462.4|4456.4|4462.8|4456.8|4462.8|4456.8|4462.4|4456.4|1
1612205220000|2021-02-01 18:47:00|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1612205230000|2021-02-01 18:47:10|4462.6|4456.6|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|0
1612205240000|2021-02-01 18:47:20|4462.1|4456.1|4461.3|4455.3|4462.1|4456.1|4461.3|4455.3|6
1612205250000|2021-02-01 18:47:30|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.8|4454.8|14
1612205260000|2021-02-01 18:47:40|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|2
1612205270000|2021-02-01 18:47:50|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|1
1612205280000|2021-02-01 18:48:00|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.4|4454.4|10
1612205300000|2021-02-01 18:48:20|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.8|4454.8|1
1612205310000|2021-02-01 18:48:30|4461.4|4455.4|4461.3|4455.3|4461.8|4455.8|4461.3|4455.3|15
1612205320000|2021-02-01 18:48:40|4460.8|4454.8|4462.4|4456.4|4462.4|4456.4|4460.8|4454.8|16
1612205330000|2021-02-01 18:48:50|4462.6|4456.6|4462.9|4456.9|4462.9|4456.9|4462.6|4456.6|0
1612205340000|2021-02-01 18:49:00|4461.9|4455.9|4462.4|4456.4|4462.6|4456.6|4461.9|4455.9|11
1612205350000|2021-02-01 18:49:10|4461.9|4455.9|4461.9|4455.9|4462.4|4456.4|4461.9|4455.9|0
1612205360000|2021-02-01 18:49:20|4462.4|4456.4|4462.9|4456.9|4463.1|4457.1|4462.4|4456.4|2
1612205370000|2021-02-01 18:49:30|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|5
1612205390000|2021-02-01 18:49:50|4463.8|4457.8|4463.9|4457.9|4463.9|4457.9|4463.8|4457.8|0
1612205400000|2021-02-01 18:50:00|4465.8|4459.8|4466.1|4460.1|4466.1|4460.1|4465.3|4459.3|20
1612205410000|2021-02-01 18:50:10|4465.8|4459.8|4465.3|4459.3|4466.1|4460.1|4465.3|4459.3|6
1612205420000|2021-02-01 18:50:20|4465.1|4459.1|4465.6|4459.6|4465.8|4459.8|4465.1|4459.1|0
1612205430000|2021-02-01 18:50:30|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.6|4459.6|0
1612205440000|2021-02-01 18:50:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.6|4459.6|0
1612205450000|2021-02-01 18:50:50|4466.3|4460.3|4467.4|4461.4|4467.4|4461.4|4465.1|4459.1|21
1612205460000|2021-02-01 18:51:00|4467.8|4461.8|4468.8|4462.8|4469.1|4463.1|4467.3|4461.3|8
1612205470000|2021-02-01 18:51:10|4468.4|4462.4|4468.3|4462.3|4468.4|4462.4|4468.3|4462.3|0
1612205480000|2021-02-01 18:51:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4
1612205490000|2021-02-01 18:51:30|4468.8|4462.8|4467.4|4461.4|4468.9|4462.9|4467.4|4461.4|12
1612205500000|2021-02-01 18:51:40|||||||||1
1612205510000|2021-02-01 18:51:50|||||||||1
1612205520000|2021-02-01 18:52:00|4466.9|4460.9|4467.3|4461.3|4467.3|4461.3|4466.9|4460.9|1
1612205530000|2021-02-01 18:52:10|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|3
1612205540000|2021-02-01 18:52:20|4467.6|4461.6|4467.9|4461.9|4468.3|4462.3|4467.6|4461.6|10
1612205550000|2021-02-01 18:52:30|4467.3|4461.3|4467.9|4461.9|4468.3|4462.3|4467.3|4461.3|4
1612205560000|2021-02-01 18:52:40|4467.6|4461.6|4467.4|4461.4|4467.6|4461.6|4467.4|4461.4|2
1612205570000|2021-02-01 18:52:50|4467.6|4461.6|4466.6|4460.6|4467.6|4461.6|4465.8|4459.8|5
1612205580000|2021-02-01 18:53:00|4466.4|4460.4|4465.6|4459.6|4466.4|4460.4|4465.6|4459.6|5
1612205590000|2021-02-01 18:53:10|4465.3|4459.3|4464.9|4458.9|4465.8|4459.8|4464.8|4458.8|12
1612205600000|2021-02-01 18:53:20|4464.1|4458.1|4464.1|4458.1|4464.9|4458.9|4464.1|4458.1|25
1612205610000|2021-02-01 18:53:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.3|4458.3|24
1612205620000|2021-02-01 18:53:40|4464.1|4458.1|4463.9|4457.9|4464.1|4458.1|4463.4|4457.4|1
1612205640000|2021-02-01 18:54:00|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4463.4|4457.4|1
1612205650000|2021-02-01 18:54:10|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4463.4|4457.4|1
1612205660000|2021-02-01 18:54:20|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1612205670000|2021-02-01 18:54:30|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4
1612205680000|2021-02-01 18:54:40|||||||||1
1612205690000|2021-02-01 18:54:50|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4463.8|4457.8|4
1612205700000|2021-02-01 18:55:00|4463.8|4457.8|4462.6|4456.6|4463.8|4457.8|4462.6|4456.6|9
1612205710000|2021-02-01 18:55:10|4462.4|4456.4|4462.3|4456.3|4462.4|4456.4|4462.3|4456.3|5
1612205720000|2021-02-01 18:55:20|4461.9|4455.9|4462.8|4456.8|4462.8|4456.8|4461.9|4455.9|2
1612205730000|2021-02-01 18:55:30|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|2
1612205740000|2021-02-01 18:55:40|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|3
1612205750000|2021-02-01 18:55:50|4462.9|4456.9|4463.3|4457.3|4463.8|4457.8|4462.9|4456.9|3
1612205760000|2021-02-01 18:56:00|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4464.9|4458.9|3
1612205770000|2021-02-01 18:56:10|4464.9|4458.9|4464.9|4458.9|4465.4|4459.4|4464.9|4458.9|2
1612205790000|2021-02-01 18:56:30|4464.6|4458.6|4463.1|4457.1|4464.6|4458.6|4463.1|4457.1|17
1612205800000|2021-02-01 18:56:40|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463.8|4457.8|4
1612205810000|2021-02-01 18:56:50|4463.6|4457.6|4463.8|4457.8|4463.8|4457.8|4463.6|4457.6|0
1612205820000|2021-02-01 18:57:00|4464.1|4458.1|4463.8|4457.8|4464.4|4458.4|4463.6|4457.6|4
1612205840000|2021-02-01 18:57:20|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1612205850000|2021-02-01 18:57:30|4463.8|4457.8|4464.6|4458.6|4464.8|4458.8|4463.8|4457.8|1
1612205860000|2021-02-01 18:57:40|4464.3|4458.3|4464.3|4458.3|4464.8|4458.8|4463.8|4457.8|7
1612205870000|2021-02-01 18:57:50|4464.4|4458.4|4464.3|4458.3|4464.4|4458.4|4464.3|4458.3|4
1612205880000|2021-02-01 18:58:00|4464.6|4458.6|4464.3|4458.3|4464.8|4458.8|4463.9|4457.9|7
1612205890000|2021-02-01 18:58:10|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|1
1612205900000|2021-02-01 18:58:20|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1612205910000|2021-02-01 18:58:30|4463.9|4457.9|4464.4|4458.4|4464.8|4458.8|4463.9|4457.9|3
1612205920000|2021-02-01 18:58:40|4464.3|4458.3|4464.4|4458.4|4464.4|4458.4|4463.9|4457.9|3
1612205930000|2021-02-01 18:58:50|4464.8|4458.8|4464.4|4458.4|4465.3|4459.3|4464.4|4458.4|2
1612205940000|2021-02-01 18:59:00|4464.3|4458.3|4464.8|4458.8|4464.8|4458.8|4463.9|4457.9|9
1612205950000|2021-02-01 18:59:10|4464.9|4458.9|4465.3|4459.3|4465.3|4459.3|4464.9|4458.9|11
1612205960000|2021-02-01 18:59:20|4464.9|4458.9|4465.3|4459.3|4465.3|4459.3|4464.9|4458.9|3
1612205980000|2021-02-01 18:59:40|4465.6|4459.6|4465.3|4459.3|4465.6|4459.6|4465.3|4459.3|1
1612205990000|2021-02-01 18:59:50|4465.1|4459.1|4465.3|4459.3|4465.3|4459.3|4464.6|4458.6|12
1612206000000|2021-02-01 19:00:00|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|15
1612206010000|2021-02-01 19:00:10|4466.3|4460.3|4468.9|4462.9|4468.9|4462.9|4466.3|4460.3|34
1612206020000|2021-02-01 19:00:20|4469.3|4463.3|4468.9|4462.9|4469.3|4463.3|4468.4|4462.4|6
1612206030000|2021-02-01 19:00:30|4468.8|4462.8|4468.8|4462.8|4469.3|4463.3|4468.3|4462.3|9
1612206040000|2021-02-01 19:00:40|4469.3|4463.3|4469.4|4463.4|4469.8|4463.8|4469.3|4463.3|6
1612206050000|2021-02-01 19:00:50|4469.8|4463.8|4469.6|4463.6|4469.8|4463.8|4469.3|4463.3|3
1612206060000|2021-02-01 19:01:00|4469.8|4463.8|4470.1|4464.1|4470.3|4464.3|4469.8|4463.8|0
1612206070000|2021-02-01 19:01:10|4470.3|4464.3|4472.1|4466.1|4472.3|4466.3|4470.3|4464.3|12
1612206080000|2021-02-01 19:01:20|4472.3|4466.3|4473.8|4467.8|4473.8|4467.8|4472.3|4466.3|16
1612206090000|2021-02-01 19:01:30|4474.3|4468.3|4472.8|4466.8|4474.3|4468.3|4472.8|4466.8|14
1612206100000|2021-02-01 19:01:40|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|1
1612206110000|2021-02-01 19:01:50|4471.8|4465.8|4471.8|4465.8|4472.3|4466.3|4471.8|4465.8|4
1612206120000|2021-02-01 19:02:00|4470.8|4464.8|4472.3|4466.3|4472.3|4466.3|4470.6|4464.6|6
1612206130000|2021-02-01 19:02:10|4472.1|4466.1|4471.1|4465.1|4472.4|4466.4|4471.1|4465.1|6
1612206140000|2021-02-01 19:02:20|4470.9|4464.9|4468.8|4462.8|4470.9|4464.9|4468.8|4462.8|35
1612206150000|2021-02-01 19:02:30|4468.9|4462.9|4468.1|4462.1|4468.9|4462.9|4468.1|4462.1|11
1612206160000|2021-02-01 19:02:40|4468.4|4462.4|4470.9|4464.9|4470.9|4464.9|4468.4|4462.4|38
1612206170000|2021-02-01 19:02:50|4470.8|4464.8|4470.3|4464.3|4470.9|4464.9|4470.3|4464.3|0
1612206180000|2021-02-01 19:03:00|4470.4|4464.4|4471.6|4465.6|4471.6|4465.6|4470.3|4464.3|4
1612206190000|2021-02-01 19:03:10|4471.3|4465.3|4470.6|4464.6|4471.3|4465.3|4470.4|4464.4|8
1612206200000|2021-02-01 19:03:20|4470.9|4464.9|4469.6|4463.6|4470.9|4464.9|4469.6|4463.6|6
1612206210000|2021-02-01 19:03:30|4470.1|4464.1|4469.9|4463.9|4470.6|4464.6|4468.9|4462.9|19
1612206220000|2021-02-01 19:03:40|4469.4|4463.4|4467.9|4461.9|4469.9|4463.9|4467.4|4461.4|10
1612206230000|2021-02-01 19:03:50|4468.3|4462.3|4470.3|4464.3|4470.3|4464.3|4468.3|4462.3|2
1612206240000|2021-02-01 19:04:00|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.1|4464.1|2
1612206250000|2021-02-01 19:04:10|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1612206260000|2021-02-01 19:04:20|4470.8|4464.8|4469.3|4463.3|4471.4|4465.4|4469.3|4463.3|7
1612206270000|2021-02-01 19:04:30|4469.4|4463.4|4469.4|4463.4|4469.9|4463.9|4469.3|4463.3|1
1612206280000|2021-02-01 19:04:40|4469.3|4463.3|4468.4|4462.4|4469.3|4463.3|4468.4|4462.4|2
1612206290000|2021-02-01 19:04:50|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|3
1612206300000|2021-02-01 19:05:00|4467.4|4461.4|4466.6|4460.6|4467.6|4461.6|4466.6|4460.6|8
1612206310000|2021-02-01 19:05:10|4466.9|4460.9|4466.9|4460.9|4467.1|4461.1|4466.9|4460.9|2
1612206320000|2021-02-01 19:05:20|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612206330000|2021-02-01 19:05:30|4467.1|4461.1|4467.1|4461.1|4467.6|4461.6|4466.6|4460.6|9
1612206340000|2021-02-01 19:05:40|4467.3|4461.3|4468.9|4462.9|4468.9|4462.9|4467.3|4461.3|6
1612206350000|2021-02-01 19:05:50|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.6|4462.6|2
1612206360000|2021-02-01 19:06:00|4468.6|4462.6|4468.9|4462.9|4469.1|4463.1|4468.4|4462.4|6
1612206370000|2021-02-01 19:06:10|4468.6|4462.6|4468.4|4462.4|4468.6|4462.6|4468.4|4462.4|0
1612206380000|2021-02-01 19:06:20|4468.6|4462.6|4467.9|4461.9|4468.6|4462.6|4467.6|4461.6|16
1612206390000|2021-02-01 19:06:30|4467.4|4461.4|4467.9|4461.9|4468.3|4462.3|4467.4|4461.4|6
1612206400000|2021-02-01 19:06:40|||||||||1
1612206410000|2021-02-01 19:06:50|4467.4|4461.4|4466.8|4460.8|4468.1|4462.1|4466.8|4460.8|15
1612206420000|2021-02-01 19:07:00|4467.3|4461.3|4466.8|4460.8|4467.8|4461.8|4466.1|4460.1|5
1612206430000|2021-02-01 19:07:10|4465.9|4459.9|4467.3|4461.3|4467.4|4461.4|4465.1|4459.1|27
1612206440000|2021-02-01 19:07:20|4467.8|4461.8|4467.3|4461.3|4467.8|4461.8|4466.9|4460.9|7
1612206450000|2021-02-01 19:07:30|4467.1|4461.1|4465.6|4459.6|4467.1|4461.1|4465.6|4459.6|10
1612206470000|2021-02-01 19:07:50|4465.3|4459.3|4464.6|4458.6|4465.3|4459.3|4463.6|4457.6|28
1612206480000|2021-02-01 19:08:00|4464.3|4458.3|4465.1|4459.1|4465.1|4459.1|4464.3|4458.3|1
1612206490000|2021-02-01 19:08:10|4465.4|4459.4|4464.1|4458.1|4465.6|4459.6|4464.1|4458.1|17
1612206500000|2021-02-01 19:08:20|4463.1|4457.1|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|13
1612206510000|2021-02-01 19:08:30|4463.3|4457.3|4464.4|4458.4|4464.4|4458.4|4463.3|4457.3|19
1612206520000|2021-02-01 19:08:40|4464.1|4458.1|4463.4|4457.4|4464.1|4458.1|4462.8|4456.8|6
1612206530000|2021-02-01 19:08:50|4463.3|4457.3|4465.4|4459.4|4465.4|4459.4|4463.1|4457.1|13
1612206540000|2021-02-01 19:09:00|4465.1|4459.1|4465.4|4459.4|4465.4|4459.4|4464.9|4458.9|7
1612206550000|2021-02-01 19:09:10|4466.4|4460.4|4466.3|4460.3|4467.4|4461.4|4466.3|4460.3|11
1612206560000|2021-02-01 19:09:20|4466.8|4460.8|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|19
1612206570000|2021-02-01 19:09:30|4466.1|4460.1|4465.3|4459.3|4466.1|4460.1|4465.3|4459.3|19
1612206580000|2021-02-01 19:09:40|4465.1|4459.1|4465.1|4459.1|4465.3|4459.3|4464.8|4458.8|4
1612206590000|2021-02-01 19:09:50|4464.8|4458.8|4464.9|4458.9|4465.1|4459.1|4464.3|4458.3|7
1612206600000|2021-02-01 19:10:00|4465.4|4459.4|4466.9|4460.9|4467.1|4461.1|4464.6|4458.6|57
1612206610000|2021-02-01 19:10:10|4467.1|4461.1|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|4
1612206620000|2021-02-01 19:10:20|4466.4|4460.4|4466.6|4460.6|4466.8|4460.8|4465.6|4459.6|15
1612206630000|2021-02-01 19:10:30|4466.8|4460.8|4467.9|4461.9|4467.9|4461.9|4466.6|4460.6|17
1612206640000|2021-02-01 19:10:40|4467.6|4461.6|4467.9|4461.9|4467.9|4461.9|4467.6|4461.6|4
1612206650000|2021-02-01 19:10:50|4467.6|4461.6|4469.4|4463.4|4469.4|4463.4|4467.4|4461.4|10
1612206660000|2021-02-01 19:11:00|4468.8|4462.8|4469.1|4463.1|4469.1|4463.1|4468.8|4462.8|20
1612206670000|2021-02-01 19:11:10|4470.1|4464.1|4471.8|4465.8|4471.8|4465.8|4469.9|4463.9|62
1612206680000|2021-02-01 19:11:20|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4471.8|4465.8|3
1612206690000|2021-02-01 19:11:30|4472.8|4466.8|4473.6|4467.6|4474.1|4468.1|4472.8|4466.8|23
1612206700000|2021-02-01 19:11:40|4474.4|4468.4|4475.6|4469.6|4476.3|4470.3|4474.4|4468.4|11
1612206710000|2021-02-01 19:11:50|4476.4|4470.4|4475.1|4469.1|4476.4|4470.4|4474.9|4468.9|12
1612206720000|2021-02-01 19:12:00|4474.8|4468.8|4473.8|4467.8|4475.1|4469.1|4473.8|4467.8|8
1612206730000|2021-02-01 19:12:10|4473.6|4467.6|4472.9|4466.9|4473.6|4467.6|4472.9|4466.9|7
1612206740000|2021-02-01 19:12:20|4473.3|4467.3|4473.8|4467.8|4474.1|4468.1|4473.3|4467.3|5
1612206750000|2021-02-01 19:12:30|4474.8|4468.8|4475.8|4469.8|4476.1|4470.1|4474.8|4468.8|13
1612206760000|2021-02-01 19:12:40|4476.6|4470.6|4475.6|4469.6|4477.1|4471.1|4475.6|4469.6|7
1612206770000|2021-02-01 19:12:50|4475.1|4469.1|4475.6|4469.6|4475.6|4469.6|4474.9|4468.9|19
1612206780000|2021-02-01 19:13:00|4476.3|4470.3|4478.6|4472.6|4478.6|4472.6|4475.8|4469.8|39
1612206790000|2021-02-01 19:13:10|4478.8|4472.8|4478.6|4472.6|4478.8|4472.8|4478.6|4472.6|9
1612206800000|2021-02-01 19:13:20|4478.3|4472.3|4478.6|4472.6|4478.6|4472.6|4477.8|4471.8|6
1612206810000|2021-02-01 19:13:30|4478.3|4472.3|4478.8|4472.8|4478.8|4472.8|4477.6|4471.6|3
1612206820000|2021-02-01 19:13:40|4479.3|4473.3|4476.1|4470.1|4479.4|4473.4|4476.1|4470.1|28
1612206830000|2021-02-01 19:13:50|4477.1|4471.1|4477.8|4471.8|4478.8|4472.8|4477.1|4471.1|69
1612206840000|2021-02-01 19:14:00|4474.8|4468.8|4476.4|4470.4|4476.4|4470.4|4472.1|4466.1|90
1612206850000|2021-02-01 19:14:10|4475.6|4469.6|4476.6|4470.6|4476.6|4470.6|4473.8|4467.8|76
1612206860000|2021-02-01 19:14:20|4476.4|4470.4|4476.6|4470.6|4477.4|4471.4|4476.4|4470.4|75
1612206870000|2021-02-01 19:14:30|4476.4|4470.4|4475.8|4469.8|4477.6|4471.6|4475.8|4469.8|74
1612206880000|2021-02-01 19:14:40|4475.9|4469.9|4475.3|4469.3|4476.1|4470.1|4474.8|4468.8|87
1612206890000|2021-02-01 19:14:50|4474.9|4468.9|4474.6|4468.6|4475.9|4469.9|4474.6|4468.6|96
1612206900000|2021-02-01 19:15:00|4475.4|4469.4|4477.6|4471.6|4477.6|4471.6|4475.4|4469.4|19
1612206910000|2021-02-01 19:15:10|4477.4|4471.4|4475.8|4469.8|4477.4|4471.4|4475.8|4469.8|11
1612206920000|2021-02-01 19:15:20|4475.1|4469.1|4476.4|4470.4|4478.1|4472.1|4475.1|4469.1|38
1612206930000|2021-02-01 19:15:30|4475.8|4469.8|4477.8|4471.8|4477.8|4471.8|4475.8|4469.8|22
1612206940000|2021-02-01 19:15:40|4479.6|4473.6|4480.8|4474.8|4480.8|4474.8|4479.3|4473.3|33
1612206950000|2021-02-01 19:15:50|4484.9|4478.9|4485.3|4479.3|4485.6|4479.6|4484.6|4478.6|47
1612206960000|2021-02-01 19:16:00|4484.9|4478.9|4484.3|4478.3|4484.9|4478.9|4483.8|4477.8|15
1612206970000|2021-02-01 19:16:10|4483.9|4477.9|4483.3|4477.3|4483.9|4477.9|4483.3|4477.3|1
1612206980000|2021-02-01 19:16:20|4483.6|4477.6|4482.3|4476.3|4483.6|4477.6|4481.3|4475.3|13
1612206990000|2021-02-01 19:16:30|4482.1|4476.1|4482.1|4476.1|4482.3|4476.3|4482.1|4476.1|10
1612207000000|2021-02-01 19:16:40|4482.3|4476.3|4481.3|4475.3|4482.4|4476.4|4481.1|4475.1|5
1612207010000|2021-02-01 19:16:50|4481.6|4475.6|4481.3|4475.3|4481.6|4475.6|4481.3|4475.3|3
1612207020000|2021-02-01 19:17:00|4481.1|4475.1|4481.3|4475.3|4481.3|4475.3|4481.1|4475.1|2
1612207030000|2021-02-01 19:17:10|4481.1|4475.1|4481.1|4475.1|4481.3|4475.3|4481.1|4475.1|5
1612207040000|2021-02-01 19:17:20|4481.3|4475.3|4480.9|4474.9|4481.6|4475.6|4480.6|4474.6|21
1612207050000|2021-02-01 19:17:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4480.9|4474.9|0
1612207060000|2021-02-01 19:17:40|4481.8|4475.8|4482.4|4476.4|4482.6|4476.6|4481.6|4475.6|13
1612207070000|2021-02-01 19:17:50|4482.6|4476.6|4482.6|4476.6|4483.9|4477.9|4482.6|4476.6|22
1612207080000|2021-02-01 19:18:00|4483.4|4477.4|4484.4|4478.4|4485.6|4479.6|4483.4|4477.4|24
1612207090000|2021-02-01 19:18:10|4484.9|4478.9|4484.4|4478.4|4486.4|4480.4|4484.4|4478.4|7
1612207100000|2021-02-01 19:18:20|4483.4|4477.4|4483.4|4477.4|4483.9|4477.9|4483.4|4477.4|6
1612207110000|2021-02-01 19:18:30|4483.9|4477.9|4483.4|4477.4|4483.9|4477.9|4483.4|4477.4|4
1612207120000|2021-02-01 19:18:40|4482.6|4476.6|4480.8|4474.8|4482.6|4476.6|4480.8|4474.8|9
1612207130000|2021-02-01 19:18:50|4480.3|4474.3|4481.1|4475.1|4481.1|4475.1|4479.9|4473.9|15
1612207140000|2021-02-01 19:19:00|4481.6|4475.6|4482.1|4476.1|4482.8|4476.8|4481.1|4475.1|60
1612207160000|2021-02-01 19:19:20|4481.9|4475.9|4479.9|4473.9|4481.9|4475.9|4479.8|4473.8|22
1612207170000|2021-02-01 19:19:30|4479.8|4473.8|4481.1|4475.1|4481.1|4475.1|4479.4|4473.4|15
1612207180000|2021-02-01 19:19:40|4481.3|4475.3|4482.3|4476.3|4482.3|4476.3|4480.6|4474.6|1
1612207190000|2021-02-01 19:19:50|4481.9|4475.9|4481.6|4475.6|4482.9|4476.9|4481.3|4475.3|28
1612227600000|2021-02-02 01:00:00|4505.8|4495.8|4500.6|4494.6|4505.8|4495.8|4497.4|4487.4|48
1612227610000|2021-02-02 01:00:10|4500.9|4494.9|4499.9|4493.9|4505.3|4499.3|4499.9|4493.9|50
1612227620000|2021-02-02 01:00:20|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4498.6|4492.6|14
1612227630000|2021-02-02 01:00:30|4499.4|4493.4|4499.3|4493.3|4500.1|4494.1|4498.6|4492.6|6
1612227640000|2021-02-02 01:00:40|4498.6|4492.6|4489.3|4483.3|4498.6|4492.6|4489.3|4483.3|19
1612227650000|2021-02-02 01:00:50|4488.6|4482.6|4489.1|4483.1|4489.4|4483.4|4488.6|4482.6|6
1612227660000|2021-02-02 01:01:00|4488.8|4482.8|4491.1|4485.1|4491.9|4485.9|4488.8|4482.8|10
1612227670000|2021-02-02 01:01:10|4490.8|4484.8|4484.4|4478.4|4490.8|4484.8|4483.1|4477.1|13
1612227680000|2021-02-02 01:01:20|4484.8|4478.8|4484.4|4478.4|4485.6|4479.6|4484.4|4478.4|11
1612227690000|2021-02-02 01:01:30|4483.9|4477.9|4482.9|4476.9|4483.9|4477.9|4481.4|4475.4|11
1612227700000|2021-02-02 01:01:40|4482.6|4476.6|4484.9|4478.9|4484.9|4478.9|4482.6|4476.6|17
1612227710000|2021-02-02 01:01:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.3|4478.3|7
1612227720000|2021-02-02 01:02:00|4485.3|4479.3|4490.1|4484.1|4491.1|4485.1|4485.1|4479.1|17
1612227730000|2021-02-02 01:02:10|4490.4|4484.4|4489.4|4483.4|4490.8|4484.8|4489.4|4483.4|17
1612227740000|2021-02-02 01:02:20|4489.6|4483.6|4490.4|4484.4|4490.4|4484.4|4489.4|4483.4|2
1612227750000|2021-02-02 01:02:30|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.3|4484.3|2
1612227760000|2021-02-02 01:02:40|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|3
1612227770000|2021-02-02 01:02:50|4490.9|4484.9|4490.8|4484.8|4491.9|4485.9|4490.4|4484.4|7
1612227780000|2021-02-02 01:03:00|4491.1|4485.1|4494.3|4488.3|4494.3|4488.3|4491.1|4485.1|32
1612227790000|2021-02-02 01:03:10|4494.6|4488.6|4493.8|4487.8|4494.6|4488.6|4491.9|4485.9|38
1612227800000|2021-02-02 01:03:20|4494.3|4488.3|4489.4|4483.4|4494.4|4488.4|4489.4|4483.4|14
1612227810000|2021-02-02 01:03:30|4489.1|4483.1|4489.1|4483.1|4489.6|4483.6|4487.8|4481.8|8
1612227820000|2021-02-02 01:03:40|4489.4|4483.4|4492.1|4486.1|4492.1|4486.1|4489.4|4483.4|4
1612227830000|2021-02-02 01:03:50|4491.1|4485.1|4492.6|4486.6|4492.6|4486.6|4491.1|4485.1|2
1612227840000|2021-02-02 01:04:00|4492.3|4486.3|4492.1|4486.1|4492.3|4486.3|4492.1|4486.1|0
1612227850000|2021-02-02 01:04:10|4492.4|4486.4|4491.4|4485.4|4492.4|4486.4|4491.4|4485.4|5
1612227860000|2021-02-02 01:04:20|4491.1|4485.1|4489.8|4483.8|4491.1|4485.1|4489.3|4483.3|4
1612227870000|2021-02-02 01:04:30|4490.1|4484.1|4489.3|4483.3|4490.1|4484.1|4489.3|4483.3|1
1612227880000|2021-02-02 01:04:40|4490.1|4484.1|4490.1|4484.1|4490.3|4484.3|4490.1|4484.1|5
1612227890000|2021-02-02 01:04:50|4489.8|4483.8|4491.1|4485.1|4491.1|4485.1|4489.8|4483.8|3
1612227900000|2021-02-02 01:05:00|4492.9|4486.9|4492.3|4486.3|4492.9|4486.9|4492.1|4486.1|16
1612227910000|2021-02-02 01:05:10|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|3
1612227920000|2021-02-02 01:05:20|4491.8|4485.8|4490.1|4484.1|4491.8|4485.8|4489.6|4483.6|5
1612227930000|2021-02-02 01:05:30|4489.8|4483.8|4490.1|4484.1|4490.3|4484.3|4489.8|4483.8|2
1612227940000|2021-02-02 01:05:40|4489.8|4483.8|4489.3|4483.3|4489.8|4483.8|4488.9|4482.9|4
1612227950000|2021-02-02 01:05:50|4489.4|4483.4|4490.1|4484.1|4490.1|4484.1|4488.9|4482.9|2
1612227960000|2021-02-02 01:06:00|4490.4|4484.4|4487.1|4481.1|4490.4|4484.4|4487.1|4481.1|10
1612227970000|2021-02-02 01:06:10|4486.6|4480.6|4485.4|4479.4|4487.1|4481.1|4484.8|4478.8|10
1612227980000|2021-02-02 01:06:20|4485.9|4479.9|4486.4|4480.4|4486.4|4480.4|4485.9|4479.9|1
1612227990000|2021-02-02 01:06:30|4486.9|4480.9|4487.9|4481.9|4488.6|4482.6|4486.9|4480.9|9
1612228000000|2021-02-02 01:06:40|4488.1|4482.1|4487.8|4481.8|4488.6|4482.6|4487.8|4481.8|4
1612228010000|2021-02-02 01:06:50|4487.9|4481.9|4487.9|4481.9|4488.4|4482.4|4487.9|4481.9|4
1612228020000|2021-02-02 01:07:00|4487.6|4481.6|4486.9|4480.9|4488.1|4482.1|4486.8|4480.8|10
1612228030000|2021-02-02 01:07:10|4487.4|4481.4|4486.9|4480.9|4487.4|4481.4|4485.8|4479.8|15
1612228040000|2021-02-02 01:07:20|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|0
1612228050000|2021-02-02 01:07:30|4485.8|4479.8|4486.4|4480.4|4486.8|4480.8|4485.8|4479.8|2
1612228060000|2021-02-02 01:07:40|4486.1|4480.1|4486.9|4480.9|4486.9|4480.9|4485.4|4479.4|2
1612228070000|2021-02-02 01:07:50|4486.6|4480.6|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1612228080000|2021-02-02 01:08:00|4485.9|4479.9|4487.4|4481.4|4487.9|4481.9|4485.9|4479.9|5
1612228090000|2021-02-02 01:08:10|4487.6|4481.6|4487.6|4481.6|4487.9|4481.9|4487.6|4481.6|2
1612228100000|2021-02-02 01:08:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|2
1612228110000|2021-02-02 01:08:30|4487.6|4481.6|4487.9|4481.9|4487.9|4481.9|4487.6|4481.6|1
1612228130000|2021-02-02 01:08:50|4487.6|4481.6|4487.9|4481.9|4487.9|4481.9|4487.6|4481.6|3
1612228140000|2021-02-02 01:09:00|4487.6|4481.6|4488.3|4482.3|4488.3|4482.3|4487.6|4481.6|1
1612228150000|2021-02-02 01:09:10|4488.4|4482.4|4491.4|4485.4|4491.4|4485.4|4488.4|4482.4|6
1612228170000|2021-02-02 01:09:30|4490.8|4484.8|4490.9|4484.9|4491.8|4485.8|4490.8|4484.8|1
1612228180000|2021-02-02 01:09:40|4491.1|4485.1|4490.3|4484.3|4491.1|4485.1|4490.3|4484.3|0
1612228190000|2021-02-02 01:09:50|4490.4|4484.4|4488.8|4482.8|4490.4|4484.4|4488.8|4482.8|2
1612228200000|2021-02-02 01:10:00|4488.9|4482.9|4488.3|4482.3|4488.9|4482.9|4488.1|4482.1|22
1612228210000|2021-02-02 01:10:10|4487.9|4481.9|4488.3|4482.3|4488.3|4482.3|4487.9|4481.9|1
1612228220000|2021-02-02 01:10:20|4489.3|4483.3|4488.3|4482.3|4489.3|4483.3|4487.6|4481.6|30
1612228230000|2021-02-02 01:10:30|4487.9|4481.9|4487.3|4481.3|4487.9|4481.9|4487.3|4481.3|2
1612228240000|2021-02-02 01:10:40|4487.4|4481.4|4486.8|4480.8|4487.8|4481.8|4486.8|4480.8|0
1612228250000|2021-02-02 01:10:50|4487.3|4481.3|4487.3|4481.3|4487.8|4481.8|4486.9|4480.9|4
1612228260000|2021-02-02 01:11:00|||||||||1
1612228270000|2021-02-02 01:11:10|4486.9|4480.9|4487.3|4481.3|4487.3|4481.3|4486.9|4480.9|1
1612228280000|2021-02-02 01:11:20|4488.3|4482.3|4489.1|4483.1|4489.1|4483.1|4488.3|4482.3|6
1612228290000|2021-02-02 01:11:30|4489.8|4483.8|4489.9|4483.9|4490.1|4484.1|4489.4|4483.4|4
1612228300000|2021-02-02 01:11:40|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4489.9|4483.9|1
1612228310000|2021-02-02 01:11:50|4489.9|4483.9|4492.6|4486.6|4492.6|4486.6|4489.9|4483.9|26
1612228320000|2021-02-02 01:12:00|4492.8|4486.8|4495.6|4489.6|4495.8|4489.8|4492.8|4486.8|28
1612228330000|2021-02-02 01:12:10|4495.9|4489.9|4496.8|4490.8|4496.8|4490.8|4495.4|4489.4|9
1612228340000|2021-02-02 01:12:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|2
1612228350000|2021-02-02 01:12:30|4496.3|4490.3|4496.6|4490.6|4496.6|4490.6|4496.3|4490.3|2
1612228360000|2021-02-02 01:12:40|4496.3|4490.3|4497.3|4491.3|4497.3|4491.3|4496.3|4490.3|2
1612228370000|2021-02-02 01:12:50|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|4
1612228380000|2021-02-02 01:13:00|4496.8|4490.8|4498.4|4492.4|4498.4|4492.4|4496.8|4490.8|6
1612228390000|2021-02-02 01:13:10|4498.3|4492.3|4498.3|4492.3|4498.4|4492.4|4498.3|4492.3|1
1612228400000|2021-02-02 01:13:20|4497.4|4491.4|4497.4|4491.4|4497.6|4491.6|4497.4|4491.4|4
1612228410000|2021-02-02 01:13:30|4497.1|4491.1|4496.9|4490.9|4497.6|4491.6|4496.8|4490.8|3
1612228420000|2021-02-02 01:13:40|4496.6|4490.6|4497.3|4491.3|4497.3|4491.3|4496.6|4490.6|8
1612228430000|2021-02-02 01:13:50|4496.9|4490.9|4507.6|4501.6|4507.6|4501.6|4496.9|4490.9|18
1612228440000|2021-02-02 01:14:00|4508.9|4502.9|4509.8|4503.8|4511.1|4505.1|4508.9|4502.9|28
1612228450000|2021-02-02 01:14:10|4509.6|4503.6|4508.3|4502.3|4509.8|4503.8|4508.3|4502.3|11
1612228460000|2021-02-02 01:14:20|4508.8|4502.8|4510.4|4504.4|4510.9|4504.9|4508.8|4502.8|67
1612228470000|2021-02-02 01:14:30|4510.1|4504.1|4509.6|4503.6|4510.6|4504.6|4509.3|4503.3|9
1612228480000|2021-02-02 01:14:40|4509.9|4503.9|4510.6|4504.6|4510.6|4504.6|4509.9|4503.9|3
1612228490000|2021-02-02 01:14:50|4510.8|4504.8|4511.6|4505.6|4511.9|4505.9|4510.6|4504.6|10
1612228500000|2021-02-02 01:15:00|4511.3|4505.3|4514.6|4508.6|4514.6|4508.6|4511.3|4505.3|53
1612228510000|2021-02-02 01:15:10|4513.9|4507.9|4514.3|4508.3|4514.3|4508.3|4513.6|4507.6|3
1612228520000|2021-02-02 01:15:20|4513.9|4507.9|4516.3|4510.3|4516.9|4510.9|4513.9|4507.9|10
1612228530000|2021-02-02 01:15:30|4516.1|4510.1|4515.6|4509.6|4516.3|4510.3|4515.6|4509.6|12
1612228540000|2021-02-02 01:15:40|4515.3|4509.3|4514.3|4508.3|4515.3|4509.3|4513.6|4507.6|10
1612228550000|2021-02-02 01:15:50|4514.8|4508.8|4513.8|4507.8|4514.8|4508.8|4513.8|4507.8|2
1612228560000|2021-02-02 01:16:00|4514.3|4508.3|4517.6|4511.6|4517.8|4511.8|4514.3|4508.3|28
1612228570000|2021-02-02 01:16:10|4517.3|4511.3|4516.9|4510.9|4517.6|4511.6|4516.6|4510.6|2
1612228580000|2021-02-02 01:16:20|4517.8|4511.8|4517.3|4511.3|4518.1|4512.1|4516.9|4510.9|4
1612228590000|2021-02-02 01:16:30|4516.8|4510.8|4516.9|4510.9|4516.9|4510.9|4516.8|4510.8|1
1612228600000|2021-02-02 01:16:40|4517.4|4511.4|4517.9|4511.9|4518.4|4512.4|4517.4|4511.4|6
1612228610000|2021-02-02 01:16:50|||||||||1
1612228620000|2021-02-02 01:17:00|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4519.6|4513.6|42
1612228630000|2021-02-02 01:17:10|4520.4|4514.4|4519.6|4513.6|4520.6|4514.6|4519.6|4513.6|1
1612228640000|2021-02-02 01:17:20|4519.3|4513.3|4518.4|4512.4|4519.3|4513.3|4517.6|4511.6|1
1612228650000|2021-02-02 01:17:30|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4518.3|4512.3|2
1612228660000|2021-02-02 01:17:40|4516.8|4510.8|4516.1|4510.1|4516.8|4510.8|4516.1|4510.1|7
1612228670000|2021-02-02 01:17:50|4516.4|4510.4|4518.1|4512.1|4518.1|4512.1|4516.4|4510.4|34
1612228680000|2021-02-02 01:18:00|4517.9|4511.9|4516.8|4510.8|4520.6|4514.6|4516.4|4510.4|79
1612228690000|2021-02-02 01:18:10|4516.9|4510.9|4516.8|4510.8|4517.1|4511.1|4516.6|4510.6|4
1612228700000|2021-02-02 01:18:20|4516.9|4510.9|4515.8|4509.8|4516.9|4510.9|4515.8|4509.8|4
1612228710000|2021-02-02 01:18:30|4515.9|4509.9|4515.9|4509.9|4516.1|4510.1|4515.4|4509.4|1
1612228720000|2021-02-02 01:18:40|4515.6|4509.6|4515.3|4509.3|4515.6|4509.6|4514.9|4508.9|1
1612228730000|2021-02-02 01:18:50|4515.1|4509.1|4515.6|4509.6|4515.8|4509.8|4515.1|4509.1|1
1612228740000|2021-02-02 01:19:00|4515.9|4509.9|4515.6|4509.6|4516.6|4510.6|4515.6|4509.6|6
1612228750000|2021-02-02 01:19:10|4515.8|4509.8|4515.4|4509.4|4515.9|4509.9|4515.1|4509.1|8
1612228760000|2021-02-02 01:19:20|4515.3|4509.3|4514.3|4508.3|4515.8|4509.8|4514.3|4508.3|7
1612228770000|2021-02-02 01:19:30|4513.9|4507.9|4514.3|4508.3|4514.8|4508.8|4513.9|4507.9|3
1612228780000|2021-02-02 01:19:40|4513.9|4507.9|4514.6|4508.6|4514.6|4508.6|4513.9|4507.9|1
1612228790000|2021-02-02 01:19:50|4514.3|4508.3|4514.3|4508.3|4514.6|4508.6|4514.3|4508.3|7
1612228800000|2021-02-02 01:20:00|4514.6|4508.6|4514.1|4508.1|4514.6|4508.6|4514.1|4508.1|4
1612228810000|2021-02-02 01:20:10|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.1|4507.1|1
1612228820000|2021-02-02 01:20:20|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.6|4505.6|28
1612228830000|2021-02-02 01:20:30|4511.4|4505.4|4511.3|4505.3|4511.4|4505.4|4510.9|4504.9|1
1612228840000|2021-02-02 01:20:40|4510.9|4504.9|4511.3|4505.3|4511.4|4505.4|4510.9|4504.9|3
1612228850000|2021-02-02 01:20:50|4511.9|4505.9|4511.4|4505.4|4511.9|4505.9|4511.4|4505.4|5
1612228860000|2021-02-02 01:21:00|4511.6|4505.6|4511.9|4505.9|4511.9|4505.9|4511.1|4505.1|13
1612228870000|2021-02-02 01:21:10|4511.3|4505.3|4511.6|4505.6|4511.9|4505.9|4511.3|4505.3|8
1612228880000|2021-02-02 01:21:20|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4510.9|4504.9|1
1612228890000|2021-02-02 01:21:30|4510.9|4504.9|4511.9|4505.9|4511.9|4505.9|4510.9|4504.9|1
1612228900000|2021-02-02 01:21:40|4511.8|4505.8|4511.8|4505.8|4511.9|4505.9|4511.4|4505.4|0
1612228910000|2021-02-02 01:21:50|4511.4|4505.4|4510.9|4504.9|4511.4|4505.4|4510.9|4504.9|0
1612228920000|2021-02-02 01:22:00|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|2
1612228930000|2021-02-02 01:22:10|4511.9|4505.9|4509.9|4503.9|4511.9|4505.9|4509.9|4503.9|24
1612228940000|2021-02-02 01:22:20|||||||||3
1612228950000|2021-02-02 01:22:30|||||||||6
1612228970000|2021-02-02 01:22:50|4509.4|4503.4|4509.6|4503.6|4509.9|4503.9|4509.4|4503.4|2
1612228990000|2021-02-02 01:23:10|4509.4|4503.4|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|5
1612229000000|2021-02-02 01:23:20|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.4|4502.4|0
1612229010000|2021-02-02 01:23:30|||||||||1
1612229020000|2021-02-02 01:23:40|4508.3|4502.3|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|4
1612229030000|2021-02-02 01:23:50|4508.1|4502.1|4508.4|4502.4|4508.6|4502.6|4507.4|4501.4|1
1612229040000|2021-02-02 01:24:00|4508.6|4502.6|4508.9|4502.9|4509.1|4503.1|4508.4|4502.4|5
1612229050000|2021-02-02 01:24:10|4509.1|4503.1|4508.9|4502.9|4509.1|4503.1|4508.9|4502.9|0
1612229060000|2021-02-02 01:24:20|4509.1|4503.1|4508.6|4502.6|4509.1|4503.1|4508.6|4502.6|0
1612229070000|2021-02-02 01:24:30|4508.2|4502.2|4507.1|4501.1|4508.2|4502.2|4506.9|4500.9|11
1612229080000|2021-02-02 01:24:40|||||||||5
1612229090000|2021-02-02 01:24:50|||||||||3
1612229100000|2021-02-02 01:25:00|4507.3|4501.3|4507.1|4501.1|4507.3|4501.3|4507.1|4501.1|32
1612229110000|2021-02-02 01:25:10|||||||||7
1612229120000|2021-02-02 01:25:20|4506.9|4500.9|4507.1|4501.1|4507.1|4501.1|4506.9|4500.9|10
1612229130000|2021-02-02 01:25:30|4506.9|4500.9|4507.1|4501.1|4507.1|4501.1|4506.9|4500.9|2
1612229140000|2021-02-02 01:25:40|||||||||8
1612229150000|2021-02-02 01:25:50|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|0
1612229160000|2021-02-02 01:26:00|4507.1|4501.1|4507.2|4501.2|4507.2|4501.2|4507.1|4501.1|9
1612229180000|2021-02-02 01:26:20|||||||||2
1612229200000|2021-02-02 01:26:40|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|2
1612229210000|2021-02-02 01:26:50|4506.2|4500.2|4506.6|4500.6|4506.6|4500.6|4506.2|4500.2|4
1612229220000|2021-02-02 01:27:00|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|11
1612229230000|2021-02-02 01:27:10|4506.6|4500.6|4506.4|4500.4|4506.6|4500.6|4506.1|4500.1|1
1612229250000|2021-02-02 01:27:30|4506.6|4500.6|4505.9|4499.9|4506.6|4500.6|4505.6|4499.6|4
1612229260000|2021-02-02 01:27:40|4505.6|4499.6|4506.6|4500.6|4506.6|4500.6|4505.6|4499.6|7
1612229270000|2021-02-02 01:27:50|4506.2|4500.2|4505.2|4499.2|4506.2|4500.2|4505.2|4499.2|6
1612229280000|2021-02-02 01:28:00|4505.1|4499.1|4503.1|4497.1|4505.1|4499.1|4501.9|4495.9|13
1612229290000|2021-02-02 01:28:10|4502.7|4496.7|4501.2|4495.2|4502.7|4496.7|4500.6|4494.6|18
1612229300000|2021-02-02 01:28:20|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4500.9|4494.9|4
1612229310000|2021-02-02 01:28:30|4502.2|4496.2|4501.9|4495.9|4502.4|4496.4|4501.9|4495.9|7
1612229320000|2021-02-02 01:28:40|4502.1|4496.1|4501.4|4495.4|4502.4|4496.4|4501.1|4495.1|11
1612229340000|2021-02-02 01:29:00|4500.2|4494.2|4500.1|4494.1|4500.2|4494.2|4499.9|4493.9|7
1612229350000|2021-02-02 01:29:10|4499.9|4493.9|4499.4|4493.4|4499.9|4493.9|4499.1|4493.1|3
1612229360000|2021-02-02 01:29:20|4498.9|4492.9|4498.6|4492.6|4498.9|4492.9|4498.6|4492.6|3
1612229370000|2021-02-02 01:29:30|4498.2|4492.2|4499.4|4493.4|4499.4|4493.4|4498.2|4492.2|3
1612229400000|2021-02-02 01:30:00|4499.9|4493.9|4499.9|4493.9|4500.2|4494.2|4499.6|4493.6|3
1612229410000|2021-02-02 01:30:10|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1612229420000|2021-02-02 01:30:20|4499.9|4493.9|4499.4|4493.4|4499.9|4493.9|4499.1|4493.1|3
1612229430000|2021-02-02 01:30:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1612229440000|2021-02-02 01:30:40|4498.7|4492.7|4498.6|4492.6|4498.7|4492.7|4498.6|4492.6|0
1612229460000|2021-02-02 01:31:00|4498.7|4492.7|4499.6|4493.6|4499.6|4493.6|4498.7|4492.7|7
1612229470000|2021-02-02 01:31:10|4499.7|4493.7|4499.2|4493.2|4500.1|4494.1|4499.2|4493.2|6
1612229490000|2021-02-02 01:31:30|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|1
1612229510000|2021-02-02 01:31:50|4498.2|4492.2|4498.6|4492.6|4498.6|4492.6|4498.2|4492.2|1
1612229520000|2021-02-02 01:32:00|4498.7|4492.7|4499.1|4493.1|4499.2|4493.2|4498.7|4492.7|5
1612229530000|2021-02-02 01:32:10|4499.4|4493.4|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|5
1612229540000|2021-02-02 01:32:20|||||||||15
1612229550000|2021-02-02 01:32:30|4499.1|4493.1|4499.1|4493.1|4499.2|4493.2|4499.1|4493.1|0
1612229560000|2021-02-02 01:32:40|||||||||1
1612229570000|2021-02-02 01:32:50|4498.9|4492.9|4499.1|4493.1|4499.1|4493.1|4498.2|4492.2|10
1612229580000|2021-02-02 01:33:00|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|11
1612229590000|2021-02-02 01:33:10|4499.4|4493.4|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|14
1612229600000|2021-02-02 01:33:20|||||||||11
1612229610000|2021-02-02 01:33:30|||||||||3
1612229630000|2021-02-02 01:33:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|1
1612229640000|2021-02-02 01:34:00|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|8
1612229650000|2021-02-02 01:34:10|||||||||9
1612229660000|2021-02-02 01:34:20|||||||||7
1612229680000|2021-02-02 01:34:40|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1612229700000|2021-02-02 01:35:00|4499.1|4493.1|4499.2|4493.2|4499.2|4493.2|4499.1|4493.1|0
1612229710000|2021-02-02 01:35:10|||||||||3
1612229750000|2021-02-02 01:35:50|||||||||2
1612229760000|2021-02-02 01:36:00|4498.9|4492.9|4497.9|4491.9|4498.9|4492.9|4497.9|4491.9|13
1612229770000|2021-02-02 01:36:10|4498.1|4492.1|4496.9|4490.9|4498.1|4492.1|4496.9|4490.9|0
1612229780000|2021-02-02 01:36:20|4497.1|4491.1|4497.9|4491.9|4497.9|4491.9|4496.9|4490.9|0
1612229790000|2021-02-02 01:36:30|4497.6|4491.6|4497.9|4491.9|4497.9|4491.9|4497.6|4491.6|0
1612229800000|2021-02-02 01:36:40|4497.7|4491.7|4495.9|4489.9|4497.9|4491.9|4495.9|4489.9|1
1612229820000|2021-02-02 01:37:00|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|1
1612229840000|2021-02-02 01:37:20|4496.6|4490.6|4496.9|4490.9|4496.9|4490.9|4496.6|4490.6|3
1612229860000|2021-02-02 01:37:40|4497.4|4491.4|4497.9|4491.9|4497.9|4491.9|4497.4|4491.4|2
1612229870000|2021-02-02 01:37:50|4497.6|4491.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|1
1612229880000|2021-02-02 01:38:00|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.6|4490.6|2
1612229900000|2021-02-02 01:38:20|4497.2|4491.2|4497.6|4491.6|4497.9|4491.9|4497.2|4491.2|2
1612229910000|2021-02-02 01:38:30|4497.7|4491.7|4498.6|4492.6|4498.6|4492.6|4497.7|4491.7|5
1612229920000|2021-02-02 01:38:40|4498.2|4492.2|4497.6|4491.6|4498.2|4492.2|4497.2|4491.2|5
1612229930000|2021-02-02 01:38:50|4497.2|4491.2|4497.6|4491.6|4498.6|4492.6|4497.2|4491.2|8
1612229940000|2021-02-02 01:39:00|4497.7|4491.7|4497.2|4491.2|4497.7|4491.7|4497.2|4491.2|1
1612229950000|2021-02-02 01:39:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|1
1612229960000|2021-02-02 01:39:20|4497.2|4491.2|4497.6|4491.6|4497.7|4491.7|4497.2|4491.2|2
1612229980000|2021-02-02 01:39:40|4497.7|4491.7|4497.6|4491.6|4497.7|4491.7|4497.6|4491.6|0
1612230000000|2021-02-02 01:40:00|4497.2|4491.2|4498.6|4492.6|4498.6|4492.6|4497.2|4491.2|6
1612230020000|2021-02-02 01:40:20|4498.4|4492.4|4497.9|4491.9|4498.4|4492.4|4497.9|4491.9|4
1612230030000|2021-02-02 01:40:30|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|1
1612230040000|2021-02-02 01:40:40|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1612230060000|2021-02-02 01:41:00|4498.9|4492.9|4499.9|4493.9|4499.9|4493.9|4498.9|4492.9|10
1612230080000|2021-02-02 01:41:20|4499.6|4493.6|4499.9|4493.9|4499.9|4493.9|4499.6|4493.6|1
1612230090000|2021-02-02 01:41:30|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|1
1612230100000|2021-02-02 01:41:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4499.9|4493.9|0
1612230120000|2021-02-02 01:42:00|||||||||13
1612230140000|2021-02-02 01:42:20|4500.7|4494.7|4500.6|4494.6|4500.7|4494.7|4500.6|4494.6|16
1612230150000|2021-02-02 01:42:30|4500.9|4494.9|4502.1|4496.1|4502.2|4496.2|4500.6|4494.6|50
1612230160000|2021-02-02 01:42:40|4502.6|4496.6|4502.1|4496.1|4503.6|4497.6|4502.1|4496.1|17
1612230170000|2021-02-02 01:42:50|4502.6|4496.6|4501.9|4495.9|4502.6|4496.6|4501.9|4495.9|7
1612230180000|2021-02-02 01:43:00|4502.1|4496.1|4501.9|4495.9|4502.4|4496.4|4501.9|4495.9|1
1612230190000|2021-02-02 01:43:10|4502.1|4496.1|4501.2|4495.2|4502.1|4496.1|4501.2|4495.2|2
1612230200000|2021-02-02 01:43:20|4500.9|4494.9|4500.6|4494.6|4500.9|4494.9|4500.6|4494.6|0
1612230220000|2021-02-02 01:43:40|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612230230000|2021-02-02 01:43:50|4500.6|4494.6|4500.2|4494.2|4500.6|4494.6|4500.2|4494.2|0
1612230240000|2021-02-02 01:44:00|4500.6|4494.6|4500.2|4494.2|4500.6|4494.6|4500.2|4494.2|1
1612230250000|2021-02-02 01:44:10|4500.6|4494.6|4501.6|4495.6|4501.7|4495.7|4500.6|4494.6|1
1612230260000|2021-02-02 01:44:20|4501.4|4495.4|4501.2|4495.2|4501.6|4495.6|4501.2|4495.2|5
1612230270000|2021-02-02 01:44:30|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|1
1612230290000|2021-02-02 01:44:50|4502.2|4496.2|4502.2|4496.2|4502.6|4496.6|4502.2|4496.2|0
1612230300000|2021-02-02 01:45:00|4502.4|4496.4|4502.6|4496.6|4503.2|4497.2|4502.2|4496.2|1
1612230310000|2021-02-02 01:45:10|4502.2|4496.2|4501.9|4495.9|4502.7|4496.7|4501.9|4495.9|1
1612230320000|2021-02-02 01:45:20|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1612230340000|2021-02-02 01:45:40|4501.1|4495.1|4501.2|4495.2|4501.2|4495.2|4501.1|4495.1|2
1612230350000|2021-02-02 01:45:50|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|0
1612230360000|2021-02-02 01:46:00|4500.7|4494.7|4501.2|4495.2|4501.2|4495.2|4500.2|4494.2|1
1612230380000|2021-02-02 01:46:20|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1612230390000|2021-02-02 01:46:30|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|2
1612230400000|2021-02-02 01:46:40|4501.4|4495.4|4500.9|4494.9|4501.4|4495.4|4500.9|4494.9|0
1612230410000|2021-02-02 01:46:50|4501.2|4495.2|4500.4|4494.4|4501.4|4495.4|4500.2|4494.2|3
1612230420000|2021-02-02 01:47:00|4500.7|4494.7|4500.4|4494.4|4500.7|4494.7|4500.4|4494.4|1
1612230440000|2021-02-02 01:47:20|4500.6|4494.6|4500.9|4494.9|4500.9|4494.9|4500.6|4494.6|0
1612230450000|2021-02-02 01:47:30|4500.6|4494.6|4500.4|4494.4|4500.6|4494.6|4500.2|4494.2|0
1612230460000|2021-02-02 01:47:40|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612230500000|2021-02-02 01:48:20|4500.1|4494.1|4499.9|4493.9|4500.1|4494.1|4499.9|4493.9|1
1612230510000|2021-02-02 01:48:30|4500.2|4494.2|4496.7|4490.7|4500.4|4494.4|4496.6|4490.6|14
1612230520000|2021-02-02 01:48:40|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|3
1612230530000|2021-02-02 01:48:50|4496.2|4490.2|4496.6|4490.6|4496.7|4490.7|4495.7|4489.7|0
1612230540000|2021-02-02 01:49:00|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1612230550000|2021-02-02 01:49:10|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1612230560000|2021-02-02 01:49:20|4496.9|4490.9|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|6
1612230580000|2021-02-02 01:49:40|4496.6|4490.6|4496.6|4490.6|4496.7|4490.7|4496.6|4490.6|6
1612230630000|2021-02-02 01:50:30|4496.2|4490.2|4498.1|4492.1|4498.1|4492.1|4496.1|4490.1|10
1612230640000|2021-02-02 01:50:40|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|2
1612230660000|2021-02-02 01:51:00|4496.9|4490.9|4497.6|4491.6|4497.7|4491.7|4496.9|4490.9|4
1612230670000|2021-02-02 01:51:10|4497.7|4491.7|4497.2|4491.2|4497.7|4491.7|4497.2|4491.2|0
1612230680000|2021-02-02 01:51:20|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|6
1612230690000|2021-02-02 01:51:30|4497.1|4491.1|4499.7|4493.7|4499.7|4493.7|4497.1|4491.1|18
1612230700000|2021-02-02 01:51:40|4499.6|4493.6|4498.9|4492.9|4499.6|4493.6|4498.9|4492.9|0
1612230710000|2021-02-02 01:51:50|4498.7|4492.7|4498.2|4492.2|4498.7|4492.7|4498.2|4492.2|0
1612230720000|2021-02-02 01:52:00|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|7
1612230740000|2021-02-02 01:52:20|4498.1|4492.1|4497.9|4491.9|4498.1|4492.1|4497.9|4491.9|1
1612230750000|2021-02-02 01:52:30|4497.4|4491.4|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|0
1612230770000|2021-02-02 01:52:50|4496.2|4490.2|4495.4|4489.4|4496.2|4490.2|4495.4|4489.4|1
1612230780000|2021-02-02 01:53:00|4496.9|4490.9|4497.4|4491.4|4497.9|4491.9|4496.9|4490.9|5
1612230790000|2021-02-02 01:53:10|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|8
1612230800000|2021-02-02 01:53:20|4498.6|4492.6|4498.4|4492.4|4498.6|4492.6|4498.4|4492.4|0
1612230840000|2021-02-02 01:54:00|4499.9|4493.9|4499.9|4493.9|4500.1|4494.1|4499.9|4493.9|5
1612230870000|2021-02-02 01:54:30|||||||||1
1612230880000|2021-02-02 01:54:40|||||||||1
1612230900000|2021-02-02 01:55:00|4500.2|4494.2|4500.9|4494.9|4500.9|4494.9|4500.2|4494.2|2
1612230910000|2021-02-02 01:55:10|4500.7|4494.7|4500.6|4494.6|4500.7|4494.7|4500.6|4494.6|0
1612230920000|2021-02-02 01:55:20|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|1
1612230930000|2021-02-02 01:55:30|4499.7|4493.7|4499.9|4493.9|4499.9|4493.9|4499.7|4493.7|0
1612230960000|2021-02-02 01:56:00|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.7|4494.7|0
1612230970000|2021-02-02 01:56:10|4501.2|4495.2|4500.9|4494.9|4501.2|4495.2|4500.7|4494.7|1
1612230980000|2021-02-02 01:56:20|4500.7|4494.7|4500.9|4494.9|4500.9|4494.9|4500.2|4494.2|1
1612231010000|2021-02-02 01:56:50|4500.2|4494.2|4499.9|4493.9|4500.2|4494.2|4499.9|4493.9|5
1612231020000|2021-02-02 01:57:00|4500.2|4494.2|4499.9|4493.9|4500.2|4494.2|4499.9|4493.9|1
1612231030000|2021-02-02 01:57:10|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|1
1612231040000|2021-02-02 01:57:20|4500.6|4494.6|4500.7|4494.7|4500.9|4494.9|4500.6|4494.6|2
1612231050000|2021-02-02 01:57:30|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|0
1612231070000|2021-02-02 01:57:50|4501.7|4495.7|4501.6|4495.6|4501.7|4495.7|4501.6|4495.6|1
1612231080000|2021-02-02 01:58:00|4501.7|4495.7|4501.7|4495.7|4501.9|4495.9|4501.7|4495.7|1
1612231090000|2021-02-02 01:58:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.6|4495.6|0
1612231100000|2021-02-02 01:58:20|4501.2|4495.2|4501.7|4495.7|4501.7|4495.7|4501.2|4495.2|4
1612231110000|2021-02-02 01:58:30|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1612231120000|2021-02-02 01:58:40|4501.7|4495.7|4500.9|4494.9|4501.9|4495.9|4500.9|4494.9|1
1612231130000|2021-02-02 01:58:50|4501.1|4495.1|4501.9|4495.9|4501.9|4495.9|4500.9|4494.9|0
1612231140000|2021-02-02 01:59:00|4502.6|4496.6|4502.4|4496.4|4502.6|4496.6|4502.4|4496.4|0
1612231150000|2021-02-02 01:59:10|4502.2|4496.2|4500.9|4494.9|4502.2|4496.2|4500.4|4494.4|1
1612231170000|2021-02-02 01:59:30|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1612231180000|2021-02-02 01:59:40|4501.4|4495.4|4500.9|4494.9|4502.6|4496.6|4500.9|4494.9|1
1612231190000|2021-02-02 01:59:50|4500.6|4494.6|4500.9|4494.9|4500.9|4494.9|4500.2|4494.2|0
1612231200000|2021-02-02 02:00:00|4500.7|4494.7|4500.4|4494.4|4501.6|4495.6|4500.2|4494.2|2
1612231210000|2021-02-02 02:00:10|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.4|4494.4|1
1612231220000|2021-02-02 02:00:20|4500.9|4494.9|4501.2|4495.2|4501.4|4495.4|4500.9|4494.9|0
1612231230000|2021-02-02 02:00:30|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|0
1612231240000|2021-02-02 02:00:40|4501.7|4495.7|4501.7|4495.7|4501.9|4495.9|4501.4|4495.4|2
1612231250000|2021-02-02 02:00:50|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.2|4495.2|1
1612231260000|2021-02-02 02:01:00|4502.2|4496.2|4501.9|4495.9|4502.2|4496.2|4501.7|4495.7|1
1612231280000|2021-02-02 02:01:20|4502.2|4496.2|4501.9|4495.9|4502.2|4496.2|4501.9|4495.9|0
1612231300000|2021-02-02 02:01:40|4502.2|4496.2|4502.9|4496.9|4502.9|4496.9|4502.2|4496.2|2
1612231320000|2021-02-02 02:02:00|4503.2|4497.2|4503.9|4497.9|4503.9|4497.9|4503.2|4497.2|1
1612231330000|2021-02-02 02:02:10|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|2
1612231340000|2021-02-02 02:02:20|4504.5|4498.5|4504.7|4498.7|4504.7|4498.7|4504.5|4498.5|2
1612231350000|2021-02-02 02:02:30|4504.5|4498.5|4504.2|4498.2|4504.5|4498.5|4503.5|4497.5|2
1612231360000|2021-02-02 02:02:40|4504|4498|4503.7|4497.7|4504|4498|4503.7|4497.7|1
1612231380000|2021-02-02 02:03:00|4503.9|4497.9|4503.2|4497.2|4504.5|4498.5|4503.2|4497.2|1
1612231390000|2021-02-02 02:03:10|4503.5|4497.5|4503.7|4497.7|4503.7|4497.7|4503.5|4497.5|2
1612231400000|2021-02-02 02:03:20|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|2
1612231410000|2021-02-02 02:03:30|4502.7|4496.7|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|0
1612231420000|2021-02-02 02:03:40|4502.9|4496.9|4501.7|4495.7|4502.9|4496.9|4501.7|4495.7|1
1612231430000|2021-02-02 02:03:50|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1612231440000|2021-02-02 02:04:00|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|2
1612231450000|2021-02-02 02:04:10|4502|4496|4501.9|4495.9|4502|4496|4501.9|4495.9|0
1612231470000|2021-02-02 02:04:30|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|1
1612231480000|2021-02-02 02:04:40|4503.7|4497.7|4503.5|4497.5|4503.7|4497.7|4503.5|4497.5|2
1612231490000|2021-02-02 02:04:50|4503.7|4497.7|4503.9|4497.9|4503.9|4497.9|4503.7|4497.7|0
1612231500000|2021-02-02 02:05:00|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1612231550000|2021-02-02 02:05:50|||||||||1
1612231560000|2021-02-02 02:06:00|4503.9|4497.9|4503.7|4497.7|4504.2|4498.2|4503.7|4497.7|0
1612231570000|2021-02-02 02:06:10|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|0
1612231580000|2021-02-02 02:06:20|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.5|4496.5|3
1612231600000|2021-02-02 02:06:40|4503|4497|4503.5|4497.5|4503.5|4497.5|4503|4497|0
1612231610000|2021-02-02 02:06:50|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1612231620000|2021-02-02 02:07:00|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1612231660000|2021-02-02 02:07:40|4504.2|4498.2|4502.7|4496.7|4504.2|4498.2|4502.7|4496.7|1
1612231670000|2021-02-02 02:07:50|4502.9|4496.9|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|0
1612231680000|2021-02-02 02:08:00|4503.7|4497.7|4504.7|4498.7|4504.7|4498.7|4503.7|4497.7|10
1612231740000|2021-02-02 02:09:00|4505.2|4499.2|4506.2|4500.2|4506.2|4500.2|4505.2|4499.2|2
1612231750000|2021-02-02 02:09:10|4506|4500|4506|4500|4506|4500|4506|4500|1
1612231770000|2021-02-02 02:09:30|4505.5|4499.5|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|2
1612231780000|2021-02-02 02:09:40|4504.9|4498.9|4504.7|4498.7|4504.9|4498.9|4504.7|4498.7|0
1612231830000|2021-02-02 02:10:30|4504.2|4498.2|4504.5|4498.5|4504.5|4498.5|4504.2|4498.2|0
1612231850000|2021-02-02 02:10:50|4504.2|4498.2|4504.7|4498.7|4504.7|4498.7|4504.2|4498.2|1
1612231870000|2021-02-02 02:11:10|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1612231880000|2021-02-02 02:11:20|4504.7|4498.7|4503.7|4497.7|4504.7|4498.7|4503.5|4497.5|1
1612231900000|2021-02-02 02:11:40|4503.5|4497.5|4503.2|4497.2|4503.5|4497.5|4503.2|4497.2|0
1612231910000|2021-02-02 02:11:50|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1612231930000|2021-02-02 02:12:10|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|0
1612231940000|2021-02-02 02:12:20|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|1
1612231960000|2021-02-02 02:12:40|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|1
1612231990000|2021-02-02 02:13:10|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|0
1612232030000|2021-02-02 02:13:50|4505|4499|4505.7|4499.7|4506|4500|4505|4499|3
1612232040000|2021-02-02 02:14:00|4505.5|4499.5|4505.7|4499.7|4505.7|4499.7|4505.5|4499.5|0
1612232050000|2021-02-02 02:14:10|4506.2|4500.2|4504.7|4498.7|4506.2|4500.2|4504.5|4498.5|2
1612232060000|2021-02-02 02:14:20|4504.4|4498.4|4504.2|4498.2|4504.4|4498.4|4504.2|4498.2|0
1612232070000|2021-02-02 02:14:30|4503.9|4497.9|4504.2|4498.2|4504.7|4498.7|4503.9|4497.9|1
1612232090000|2021-02-02 02:14:50|||||||||1
1612232100000|2021-02-02 02:15:00|4504.5|4498.5|4503.7|4497.7|4504.7|4498.7|4503.4|4497.4|2
1612232180000|2021-02-02 02:16:20|4503.9|4497.9|4504.7|4498.7|4504.7|4498.7|4503.9|4497.9|2
1612232220000|2021-02-02 02:17:00|4504.9|4498.9|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|1
1612232240000|2021-02-02 02:17:20|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4503.9|4497.9|0
1612232250000|2021-02-02 02:17:30|4504.5|4498.5|4504.7|4498.7|4504.7|4498.7|4504.5|4498.5|0
1612232290000|2021-02-02 02:18:10|4504.4|4498.4|4504.7|4498.7|4504.7|4498.7|4504.4|4498.4|0
1612232300000|2021-02-02 02:18:20|4504.4|4498.4|4504.9|4498.9|4504.9|4498.9|4504.4|4498.4|0
1612232310000|2021-02-02 02:18:30|4504.7|4498.7|4504.4|4498.4|4504.7|4498.7|4504.4|4498.4|0
1612232320000|2021-02-02 02:18:40|4504.2|4498.2|4503.9|4497.9|4504.2|4498.2|4503.9|4497.9|1
1612232330000|2021-02-02 02:18:50|4503.5|4497.5|4503.9|4497.9|4503.9|4497.9|4503.5|4497.5|2
1612232370000|2021-02-02 02:19:30|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|0
1612232400000|2021-02-02 02:20:00|4503.4|4497.4|4503.7|4497.7|4503.7|4497.7|4503.4|4497.4|0
1612232450000|2021-02-02 02:20:50|4503.4|4497.4|4503.4|4497.4|4503.7|4497.7|4503.4|4497.4|1
1612232460000|2021-02-02 02:21:00|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|1
1612232470000|2021-02-02 02:21:10|4504|4498|4504|4498|4504|4498|4504|4498|0
1612232480000|2021-02-02 02:21:20|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1612232510000|2021-02-02 02:21:50|||||||||1
1612232520000|2021-02-02 02:22:00|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|0
1612232530000|2021-02-02 02:22:10|4505|4499|4504.4|4498.4|4505|4499|4503.9|4497.9|1
1612232550000|2021-02-02 02:22:30|4504|4498|4504|4498|4504|4498|4504|4498|0
1612232580000|2021-02-02 02:23:00|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|0
1612232600000|2021-02-02 02:23:20|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|1
1612232630000|2021-02-02 02:23:50|4504|4498|4504.4|4498.4|4504.4|4498.4|4504|4498|1
1612232640000|2021-02-02 02:24:00|4504.7|4498.7|4504.9|4498.9|4504.9|4498.9|4504.7|4498.7|3
1612232670000|2021-02-02 02:24:30|4505|4499|4505|4499|4505|4499|4505|4499|0
1612232680000|2021-02-02 02:24:40|4504.7|4498.7|4504.9|4498.9|4504.9|4498.9|4504.7|4498.7|0
1612232690000|2021-02-02 02:24:50|||||||||1
1612232740000|2021-02-02 02:25:40|4504.5|4498.5|4504.9|4498.9|4504.9|4498.9|4504.5|4498.5|1
1612232760000|2021-02-02 02:26:00|||||||||1
1612232770000|2021-02-02 02:26:10|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|0
1612232780000|2021-02-02 02:26:20|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1612232790000|2021-02-02 02:26:30|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|0
1612232820000|2021-02-02 02:27:00|4505.2|4499.2|4504.9|4498.9|4505.5|4499.5|4504.9|4498.9|1
1612232830000|2021-02-02 02:27:10|4505.4|4499.4|4505.4|4499.4|4505.5|4499.5|4505.4|4499.4|0
1612232850000|2021-02-02 02:27:30|4505.5|4499.5|4505.4|4499.4|4505.5|4499.5|4505.4|4499.4|1
1612232860000|2021-02-02 02:27:40|4505.9|4499.9|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|6
1612232880000|2021-02-02 02:28:00|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|0
1612232890000|2021-02-02 02:28:10|4506|4500|4505.9|4499.9|4506|4500|4505.7|4499.7|1
1612232900000|2021-02-02 02:28:20|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|0
1612232930000|2021-02-02 02:28:50|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|0
1612232940000|2021-02-02 02:29:00|4504|4498|4503.9|4497.9|4504|4498|4503.9|4497.9|8
1612232950000|2021-02-02 02:29:10|4504.2|4498.2|4504.9|4498.9|4504.9|4498.9|4504.2|4498.2|1
1612232990000|2021-02-02 02:29:50|||||||||1
1612233010000|2021-02-02 02:30:10|4505.2|4499.2|4504.9|4498.9|4505.2|4499.2|4504.9|4498.9|1
1612233030000|2021-02-02 02:30:30|4505.4|4499.4|4505.9|4499.9|4505.9|4499.9|4505.4|4499.4|2
1612233040000|2021-02-02 02:30:40|4506.2|4500.2|4506.5|4500.5|4506.5|4500.5|4505.9|4499.9|5
1612233050000|2021-02-02 02:30:50|4506.4|4500.4|4505.9|4499.9|4506.4|4500.4|4505.9|4499.9|1
1612233060000|2021-02-02 02:31:00|4506|4500|4505.9|4499.9|4506|4500|4505.7|4499.7|0
1612233080000|2021-02-02 02:31:20|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|1
1612233090000|2021-02-02 02:31:30|4505.9|4499.9|4505.9|4499.9|4506.2|4500.2|4505.9|4499.9|7
1612233110000|2021-02-02 02:31:50|4506.2|4500.2|4505.9|4499.9|4506.2|4500.2|4505.9|4499.9|1
1612233120000|2021-02-02 02:32:00|4505.5|4499.5|4505.5|4499.5|4505.9|4499.9|4505.5|4499.5|1
1612233130000|2021-02-02 02:32:10|4505.9|4499.9|4505.9|4499.9|4506.2|4500.2|4505.9|4499.9|3
1612233140000|2021-02-02 02:32:20|4505.5|4499.5|4505.9|4499.9|4505.9|4499.9|4505.4|4499.4|1
1612233150000|2021-02-02 02:32:30|4506.2|4500.2|4505.9|4499.9|4506.2|4500.2|4505.7|4499.7|0
1612233160000|2021-02-02 02:32:40|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1612233180000|2021-02-02 02:33:00|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|11
1612233200000|2021-02-02 02:33:20|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|0
1612233210000|2021-02-02 02:33:30|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.7|4499.7|1
1612233240000|2021-02-02 02:34:00|4506|4500|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|12
1612233250000|2021-02-02 02:34:10|4506|4500|4506.4|4500.4|4506.5|4500.5|4506|4500|8
1612233260000|2021-02-02 02:34:20|4506.2|4500.2|4505.9|4499.9|4506.2|4500.2|4505.5|4499.5|1
1612233270000|2021-02-02 02:34:30|4505.4|4499.4|4506.2|4500.2|4506.4|4500.4|4505.4|4499.4|15
1612233280000|2021-02-02 02:34:40|4505.3|4499.3|4505.7|4499.7|4505.7|4499.7|4505.3|4499.3|2
1612233300000|2021-02-02 02:35:00|4505.5|4499.5|4503.7|4497.7|4505.5|4499.5|4503.7|4497.7|29
1612233310000|2021-02-02 02:35:10|4503.9|4497.9|4504.3|4498.3|4504.5|4498.5|4503.9|4497.9|0
1612233320000|2021-02-02 02:35:20|4504.2|4498.2|4504|4498|4504.5|4498.5|4504|4498|0
1612233330000|2021-02-02 02:35:30|4503.7|4497.7|4503.5|4497.5|4504.5|4498.5|4503.2|4497.2|0
1612233340000|2021-02-02 02:35:40|4503.2|4497.2|4503|4497|4503.2|4497.2|4503|4497|3
1612233350000|2021-02-02 02:35:50|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|0
1612233360000|2021-02-02 02:36:00|4503.3|4497.3|4503.2|4497.2|4503.3|4497.3|4502.3|4496.3|10
1612233370000|2021-02-02 02:36:10|4502.8|4496.8|4502.3|4496.3|4502.8|4496.8|4502.3|4496.3|0
1612233380000|2021-02-02 02:36:20|4502.5|4496.5|4502.3|4496.3|4502.5|4496.5|4502.3|4496.3|2
1612233390000|2021-02-02 02:36:30|4501.3|4495.3|4501.5|4495.5|4501.5|4495.5|4501.3|4495.3|13
1612233410000|2021-02-02 02:36:50|4501.3|4495.3|4499.8|4493.8|4501.5|4495.5|4499.8|4493.8|13
1612233420000|2021-02-02 02:37:00|4500.3|4494.3|4499.3|4493.3|4500.3|4494.3|4499|4493|37
1612233430000|2021-02-02 02:37:10|4499.2|4493.2|4500.3|4494.3|4500.3|4494.3|4499.2|4493.2|32
1612233440000|2021-02-02 02:37:20|4499.8|4493.8|4498.3|4492.3|4499.8|4493.8|4498.3|4492.3|1
1612233450000|2021-02-02 02:37:30|4498.5|4492.5|4497.2|4491.2|4498.5|4492.5|4497.2|4491.2|8
1612233460000|2021-02-02 02:37:40|4497.8|4491.8|4497.7|4491.7|4497.8|4491.8|4497.7|4491.7|0
1612233470000|2021-02-02 02:37:50|4496.7|4490.7|4496.2|4490.2|4496.7|4490.7|4496.2|4490.2|4
1612233480000|2021-02-02 02:38:00|4496.3|4490.3|4498|4492|4498|4492|4496.3|4490.3|4
1612233500000|2021-02-02 02:38:20|4497.5|4491.5|4497.2|4491.2|4497.5|4491.5|4497.2|4491.2|2
1612233510000|2021-02-02 02:38:30|4497.3|4491.3|4497.2|4491.2|4497.3|4491.3|4497.2|4491.2|4
1612233520000|2021-02-02 02:38:40|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|3
1612233530000|2021-02-02 02:38:50|4496.5|4490.5|4495.7|4489.7|4496.5|4490.5|4495.7|4489.7|1
1612233540000|2021-02-02 02:39:00|4496|4490|4496.3|4490.3|4497.2|4491.2|4496|4490|26
1612233550000|2021-02-02 02:39:10|4496|4490|4497.5|4491.5|4498|4492|4496|4490|5
1612233560000|2021-02-02 02:39:20|4497.3|4491.3|4497.8|4491.8|4497.8|4491.8|4497.3|4491.3|0
1612233570000|2021-02-02 02:39:30|4496.7|4490.7|4496.2|4490.2|4496.7|4490.7|4496.2|4490.2|1
1612233580000|2021-02-02 02:39:40|4496.3|4490.3|4495.7|4489.7|4496.3|4490.3|4495.7|4489.7|2
1612233590000|2021-02-02 02:39:50|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|5
1612233600000|2021-02-02 02:40:00|4495.2|4489.2|4495.3|4489.3|4495.3|4489.3|4495.2|4489.2|1
1612233620000|2021-02-02 02:40:20|4495.2|4489.2|4496.2|4490.2|4496.2|4490.2|4495.2|4489.2|1
1612233630000|2021-02-02 02:40:30|4495.8|4489.8|4496.2|4490.2|4496.2|4490.2|4495.7|4489.7|0
1612233640000|2021-02-02 02:40:40|4495.7|4489.7|4495.2|4489.2|4495.7|4489.7|4494.7|4488.7|5
1612233650000|2021-02-02 02:40:50|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1612233660000|2021-02-02 02:41:00|4495|4489|4495.3|4489.3|4495.3|4489.3|4495|4489|0
1612233700000|2021-02-02 02:41:40|4494.8|4488.8|4493.3|4487.3|4494.8|4488.8|4493.3|4487.3|3
1612233710000|2021-02-02 02:41:50|4493.2|4487.2|4492.3|4486.3|4493.2|4487.2|4492.2|4486.2|16
1612233720000|2021-02-02 02:42:00|4492.7|4486.7|4493.2|4487.2|4493.2|4487.2|4492.3|4486.3|2
1612233730000|2021-02-02 02:42:10|4493.7|4487.7|4493.2|4487.2|4493.7|4487.7|4493.2|4487.2|5
1612233750000|2021-02-02 02:42:30|||||||||1
1612233760000|2021-02-02 02:42:40|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1612233770000|2021-02-02 02:42:50|4494.2|4488.2|4495.2|4489.2|4495.2|4489.2|4494.2|4488.2|9
1612233780000|2021-02-02 02:43:00|4495|4489|4495|4489|4495.7|4489.7|4495|4489|1
1612233790000|2021-02-02 02:43:10|4494.5|4488.5|4495|4489|4495|4489|4494.5|4488.5|1
1612233800000|2021-02-02 02:43:20|4494.7|4488.7|4494.2|4488.2|4494.7|4488.7|4494.2|4488.2|4
1612233840000|2021-02-02 02:44:00|4493.8|4487.8|4494.2|4488.2|4494.2|4488.2|4493.8|4487.8|1
1612233850000|2021-02-02 02:44:10|4494.7|4488.7|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|1
1612233860000|2021-02-02 02:44:20|||||||||1
1612233880000|2021-02-02 02:44:40|4495.3|4489.3|4494.8|4488.8|4495.7|4489.7|4494.8|4488.8|2
1612233890000|2021-02-02 02:44:50|4494.2|4488.2|4495|4489|4495|4489|4494.2|4488.2|0
1612233900000|2021-02-02 02:45:00|4494.2|4488.2|4495|4489|4495|4489|4494.2|4488.2|1
1612233910000|2021-02-02 02:45:10|4495.2|4489.2|4496.3|4490.3|4496.7|4490.7|4494.7|4488.7|2
1612233920000|2021-02-02 02:45:20|4496.2|4490.2|4497.2|4491.2|4497.2|4491.2|4496.2|4490.2|2
1612233960000|2021-02-02 02:46:00|||||||||1
1612233970000|2021-02-02 02:46:10|4497|4491|4496.3|4490.3|4497|4491|4496.2|4490.2|3
1612233980000|2021-02-02 02:46:20|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4495.2|4489.2|1
1612233990000|2021-02-02 02:46:30|4496.5|4490.5|4498.2|4492.2|4498.2|4492.2|4496.5|4490.5|5
1612234000000|2021-02-02 02:46:40|4498.3|4492.3|4498.2|4492.2|4498.5|4492.5|4498|4492|2
1612234010000|2021-02-02 02:46:50|4498|4492|4498|4492|4498|4492|4497.8|4491.8|0
1612234020000|2021-02-02 02:47:00|4498.3|4492.3|4498.5|4492.5|4498.5|4492.5|4498.3|4492.3|0
1612234030000|2021-02-02 02:47:10|4498.7|4492.7|4499|4493|4499|4493|4498.5|4492.5|1
1612234040000|2021-02-02 02:47:20|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1612234050000|2021-02-02 02:47:30|4499|4493|4499|4493|4499|4493|4499|4493|0
1612234060000|2021-02-02 02:47:40|4498.8|4492.8|4498.5|4492.5|4498.8|4492.8|4498.5|4492.5|0
1612234070000|2021-02-02 02:47:50|4498.8|4492.8|4497.8|4491.8|4498.8|4492.8|4497.8|4491.8|0
1612234080000|2021-02-02 02:48:00|4498|4492|4497.5|4491.5|4498|4492|4497.3|4491.3|3
1612234110000|2021-02-02 02:48:30|4498|4492|4498|4492|4498|4492|4498|4492|0
1612234120000|2021-02-02 02:48:40|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1612234130000|2021-02-02 02:48:50|4499|4493|4499|4493|4499|4493|4499|4493|0
1612234140000|2021-02-02 02:49:00|4498.8|4492.8|4499|4493|4499|4493|4498.8|4492.8|0
1612234150000|2021-02-02 02:49:10|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|1
1612234170000|2021-02-02 02:49:30|4499|4493|4499|4493|4499|4493|4498.8|4492.8|0
1612234180000|2021-02-02 02:49:40|4498.7|4492.7|4499.8|4493.8|4499.8|4493.8|4498.5|4492.5|1
1612234200000|2021-02-02 02:50:00|4500|4494|4500.8|4494.8|4501|4495|4500|4494|4
1612234210000|2021-02-02 02:50:10|4501|4495|4501|4495|4501|4495|4501|4495|0
1612234220000|2021-02-02 02:50:20|4500.8|4494.8|4501|4495|4501|4495|4500.8|4494.8|0
1612234230000|2021-02-02 02:50:30|4500.5|4494.5|4501|4495|4501|4495|4500.5|4494.5|2
1612234250000|2021-02-02 02:50:50|4501.2|4495.2|4501|4495|4501.2|4495.2|4501|4495|1
1612234260000|2021-02-02 02:51:00|4500.7|4494.7|4501|4495|4501|4495|4500.7|4494.7|1
1612234270000|2021-02-02 02:51:10|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1612234280000|2021-02-02 02:51:20|4501|4495|4501|4495|4501|4495|4501|4495|0
1612234290000|2021-02-02 02:51:30|4501.2|4495.2|4501|4495|4501.5|4495.5|4501|4495|0
1612234310000|2021-02-02 02:51:50|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.3|4494.3|0
1612234320000|2021-02-02 02:52:00|4501|4495|4501.5|4495.5|4501.5|4495.5|4501|4495|0
1612234340000|2021-02-02 02:52:20|4501.8|4495.8|4502|4496|4502|4496|4501.8|4495.8|2
1612234350000|2021-02-02 02:52:30|4501.8|4495.8|4502|4496|4502|4496|4501.8|4495.8|0
1612234370000|2021-02-02 02:52:50|||||||||1
1612234390000|2021-02-02 02:53:10|4502.5|4496.5|4504.3|4498.3|4504.3|4498.3|4502.5|4496.5|7
1612234400000|2021-02-02 02:53:20|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|0
1612234410000|2021-02-02 02:53:30|4504.3|4498.3|4503|4497|4504.3|4498.3|4503|4497|5
1612234430000|2021-02-02 02:53:50|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.5|4496.5|0
1612234440000|2021-02-02 02:54:00|4503|4497|4502.8|4496.8|4503|4497|4502.8|4496.8|0
1612234450000|2021-02-02 02:54:10|4503|4497|4502.8|4496.8|4503.2|4497.2|4502.8|4496.8|2
1612234460000|2021-02-02 02:54:20|4503|4497|4503|4497|4503|4497|4502.8|4496.8|0
1612234470000|2021-02-02 02:54:30|4503.3|4497.3|4503|4497|4503.5|4497.5|4503|4497|2
1612234480000|2021-02-02 02:54:40|4503.2|4497.2|4503|4497|4503.2|4497.2|4503|4497|2
1612234490000|2021-02-02 02:54:50|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|2
1612234500000|2021-02-02 02:55:00|4504.2|4498.2|4505|4499|4505.5|4499.5|4504|4498|4
1612234510000|2021-02-02 02:55:10|4505.2|4499.2|4504.8|4498.8|4505.2|4499.2|4504.8|4498.8|0
1612234530000|2021-02-02 02:55:30|4505.3|4499.3|4505.3|4499.3|4505.8|4499.8|4505.3|4499.3|6
1612234540000|2021-02-02 02:55:40|4505|4499|4505|4499|4505.5|4499.5|4505|4499|2
1612234550000|2021-02-02 02:55:50|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|3
1612234560000|2021-02-02 02:56:00|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|0
1612234570000|2021-02-02 02:56:10|4505.3|4499.3|4505.7|4499.7|4505.7|4499.7|4505.2|4499.2|13
1612234580000|2021-02-02 02:56:20|4505.5|4499.5|4505.2|4499.2|4505.5|4499.5|4505.2|4499.2|0
1612234600000|2021-02-02 02:56:40|4505.5|4499.5|4505.2|4499.2|4505.5|4499.5|4505.2|4499.2|0
1612234620000|2021-02-02 02:57:00|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.5|4499.5|2
1612234630000|2021-02-02 02:57:10|4505.5|4499.5|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|1
1612234640000|2021-02-02 02:57:20|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|0
1612234650000|2021-02-02 02:57:30|4504.7|4498.7|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|1
1612234660000|2021-02-02 02:57:40|4505|4499|4505|4499|4505|4499|4505|4499|0
1612234670000|2021-02-02 02:57:50|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|2
1612234690000|2021-02-02 02:58:10|4504|4498|4503|4497|4504|4498|4503|4497|5
1612234700000|2021-02-02 02:58:20|4502.8|4496.8|4502.5|4496.5|4502.8|4496.8|4502.5|4496.5|0
1612234710000|2021-02-02 02:58:30|4502.3|4496.3|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|0
1612234720000|2021-02-02 02:58:40|4501.5|4495.5|4501.3|4495.3|4501.5|4495.5|4501.3|4495.3|1
1612234730000|2021-02-02 02:58:50|4501|4495|4500|4494|4501|4495|4500|4494|0
1612234740000|2021-02-02 02:59:00|4500.5|4494.5|4501|4495|4501|4495|4500.5|4494.5|1
1612234750000|2021-02-02 02:59:10|4499.3|4493.3|4498.3|4492.3|4499.3|4493.3|4498.3|4492.3|9
1612234760000|2021-02-02 02:59:20|4499.8|4493.8|4499.8|4493.8|4500.3|4494.3|4499.8|4493.8|1
1612234770000|2021-02-02 02:59:30|4499.5|4493.5|4498.8|4492.8|4499.5|4493.5|4498.8|4492.8|0
1612234780000|2021-02-02 02:59:40|4498.5|4492.5|4498.8|4492.8|4498.8|4492.8|4498.5|4492.5|0
1612234790000|2021-02-02 02:59:50|4498.3|4492.3|4497.5|4491.5|4498.3|4492.3|4497.5|4491.5|0
1612234800000|2021-02-02 03:00:00|4497.7|4491.7|4497.8|4491.8|4498.8|4492.8|4497.2|4491.2|4
1612234810000|2021-02-02 03:00:10|4498|4492|4498|4492|4498|4492|4497.8|4491.8|0
1612234820000|2021-02-02 03:00:20|4498.2|4492.2|4498.2|4492.2|4498.5|4492.5|4498.2|4492.2|0
1612234840000|2021-02-02 03:00:40|4498.5|4492.5|4498.3|4492.3|4498.5|4492.5|4498|4492|1
1612234860000|2021-02-02 03:01:00|4498.5|4492.5|4498|4492|4498.5|4492.5|4498|4492|2
1612234870000|2021-02-02 03:01:10|4498.2|4492.2|4498|4492|4498.2|4492.2|4498|4492|0
1612234880000|2021-02-02 03:01:20|4497.5|4491.5|4497.2|4491.2|4498|4492|4497.2|4491.2|2
1612234890000|2021-02-02 03:01:30|4497|4491|4496.8|4490.8|4497|4491|4496.8|4490.8|0
1612234900000|2021-02-02 03:01:40|4496.3|4490.3|4496.2|4490.2|4496.3|4490.3|4496.2|4490.2|1
1612234910000|2021-02-02 03:01:50|4496|4490|4496.2|4490.2|4496.2|4490.2|4496|4490|0
1612234930000|2021-02-02 03:02:10|4496|4490|4496.2|4490.2|4496.2|4490.2|4496|4490|0
1612234940000|2021-02-02 03:02:20|4497|4491|4496.2|4490.2|4497|4491|4496|4490|1
1612234970000|2021-02-02 03:02:50|4495.7|4489.7|4495|4489|4496|4490|4495|4489|1
1612234980000|2021-02-02 03:03:00|4495.5|4489.5|4495.8|4489.8|4495.8|4489.8|4495.5|4489.5|0
1612234990000|2021-02-02 03:03:10|4495.5|4489.5|4495|4489|4495.5|4489.5|4495|4489|0
1612235000000|2021-02-02 03:03:20|4495.2|4489.2|4495.2|4489.2|4495.5|4489.5|4494.8|4488.8|1
1612235010000|2021-02-02 03:03:30|4495|4489|4495|4489|4495|4489|4495|4489|0
1612235020000|2021-02-02 03:03:40|4495.2|4489.2|4495.2|4489.2|4495.5|4489.5|4495.2|4489.2|0
1612235050000|2021-02-02 03:04:10|4495.5|4489.5|4495.5|4489.5|4496|4490|4495.2|4489.2|3
1612235070000|2021-02-02 03:04:30|4496|4490|4496|4490|4496|4490|4495.8|4489.8|0
1612235080000|2021-02-02 03:04:40|4495.8|4489.8|4496|4490|4496|4490|4495.8|4489.8|0
1612235090000|2021-02-02 03:04:50|4495.8|4489.8|4495.5|4489.5|4495.8|4489.8|4495.5|4489.5|1
1612235100000|2021-02-02 03:05:00|4495.8|4489.8|4497.2|4491.2|4497.2|4491.2|4495.8|4489.8|4
1612235110000|2021-02-02 03:05:10|4497.5|4491.5|4498|4492|4498|4492|4497.5|4491.5|2
1612235120000|2021-02-02 03:05:20|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|0
1612235130000|2021-02-02 03:05:30|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|0
1612235140000|2021-02-02 03:05:40|4498.7|4492.7|4501|4495|4501|4495|4498.7|4492.7|27
1612235150000|2021-02-02 03:05:50|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|0
1612235160000|2021-02-02 03:06:00|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612235170000|2021-02-02 03:06:10|4501.7|4495.7|4501.2|4495.2|4501.7|4495.7|4500.8|4494.8|4
1612235180000|2021-02-02 03:06:20|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1612235190000|2021-02-02 03:06:30|4501|4495|4500.6|4494.6|4501|4495|4500.3|4494.3|3
1612235200000|2021-02-02 03:06:40|4500.8|4494.8|4500.8|4494.8|4501.1|4495.1|4500.3|4494.3|0
1612235210000|2021-02-02 03:06:50|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1612235220000|2021-02-02 03:07:00|4499.5|4493.5|4500.3|4494.3|4500.3|4494.3|4499|4493|2
1612235240000|2021-02-02 03:07:20|4499.3|4493.3|4498.1|4492.1|4499.3|4493.3|4498.1|4492.1|2
1612235250000|2021-02-02 03:07:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1612235260000|2021-02-02 03:07:40|4497.3|4491.3|4496.5|4490.5|4497.3|4491.3|4496.3|4490.3|2
1612235270000|2021-02-02 03:07:50|4496.2|4490.2|4497.1|4491.1|4497.3|4491.3|4496.2|4490.2|1
1612235280000|2021-02-02 03:08:00|4496.8|4490.8|4497.5|4491.5|4497.5|4491.5|4496.8|4490.8|1
1612235290000|2021-02-02 03:08:10|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|1
1612235310000|2021-02-02 03:08:30|4497.5|4491.5|4497.3|4491.3|4497.5|4491.5|4497.3|4491.3|0
1612235320000|2021-02-02 03:08:40|4497.8|4491.8|4497.3|4491.3|4497.8|4491.8|4497.3|4491.3|0
1612235330000|2021-02-02 03:08:50|4497.5|4491.5|4497.3|4491.3|4497.5|4491.5|4497.3|4491.3|0
1612235360000|2021-02-02 03:09:20|4496.8|4490.8|4496.3|4490.3|4496.8|4490.8|4496.1|4490.1|5
1612235370000|2021-02-02 03:09:30|4496.1|4490.1|4496.8|4490.8|4496.8|4490.8|4496.1|4490.1|0
1612235380000|2021-02-02 03:09:40|4496.5|4490.5|4496.3|4490.3|4496.5|4490.5|4496.3|4490.3|0
1612235390000|2021-02-02 03:09:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1612235400000|2021-02-02 03:10:00|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|6
1612235410000|2021-02-02 03:10:10|4496|4490|4495.8|4489.8|4496|4490|4495.8|4489.8|2
1612235420000|2021-02-02 03:10:20|4496.3|4490.3|4495.5|4489.5|4496.3|4490.3|4495.3|4489.3|7
1612235430000|2021-02-02 03:10:30|4495.3|4489.3|4494.8|4488.8|4495.5|4489.5|4494.8|4488.8|0
1612235440000|2021-02-02 03:10:40|4494.5|4488.5|4494|4488|4494.5|4488.5|4494|4488|1
1612235450000|2021-02-02 03:10:50|4493.8|4487.8|4493.8|4487.8|4494|4488|4493.8|4487.8|0
1612235460000|2021-02-02 03:11:00|4494.5|4488.5|4494.8|4488.8|4494.8|4488.8|4494.5|4488.5|2
1612235470000|2021-02-02 03:11:10|4494.6|4488.6|4494.5|4488.5|4494.8|4488.8|4494|4488|5
1612235480000|2021-02-02 03:11:20|4494.3|4488.3|4494.5|4488.5|4494.5|4488.5|4493.8|4487.8|2
1612235490000|2021-02-02 03:11:30|4494|4488|4494.5|4488.5|4494.5|4488.5|4494|4488|2
1612235500000|2021-02-02 03:11:40|4494.8|4488.8|4492.8|4486.8|4494.8|4488.8|4492.8|4486.8|4
1612235510000|2021-02-02 03:11:50|4492.5|4486.5|4491.5|4485.5|4492.5|4486.5|4491.5|4485.5|4
1612235520000|2021-02-02 03:12:00|4491.1|4485.1|4490.8|4484.8|4491.1|4485.1|4490.6|4484.6|10
1612235530000|2021-02-02 03:12:10|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1612235540000|2021-02-02 03:12:20|4491|4485|4490.1|4484.1|4491|4485|4490.1|4484.1|8
1612235550000|2021-02-02 03:12:30|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4489.8|4483.8|1
1612235560000|2021-02-02 03:12:40|4490.5|4484.5|4490.8|4484.8|4491.1|4485.1|4490.5|4484.5|0
1612235570000|2021-02-02 03:12:50|4490.6|4484.6|4490.5|4484.5|4490.8|4484.8|4490.5|4484.5|0
1612235580000|2021-02-02 03:13:00|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1612235600000|2021-02-02 03:13:20|4489.6|4483.6|4489.8|4483.8|4490|4484|4489.5|4483.5|3
1612235610000|2021-02-02 03:13:30|4490.1|4484.1|4489.8|4483.8|4490.1|4484.1|4489.8|4483.8|1
1612235620000|2021-02-02 03:13:40|4490.1|4484.1|4489.8|4483.8|4490.1|4484.1|4489.8|4483.8|1
1612235630000|2021-02-02 03:13:50|4489.5|4483.5|4489.8|4483.8|4489.8|4483.8|4489.5|4483.5|1
1612235640000|2021-02-02 03:14:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1612235660000|2021-02-02 03:14:20|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.3|4483.3|2
1612235670000|2021-02-02 03:14:30|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|3
1612235700000|2021-02-02 03:15:00|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|6
1612235710000|2021-02-02 03:15:10|4488.3|4482.3|4487.6|4481.6|4488.3|4482.3|4487.6|4481.6|0
1612235730000|2021-02-02 03:15:30|4487.3|4481.3|4487.6|4481.6|4487.6|4481.6|4487.3|4481.3|1
1612235740000|2021-02-02 03:15:40|4487.3|4481.3|4485.8|4479.8|4487.3|4481.3|4485.8|4479.8|16
1612235750000|2021-02-02 03:15:50|4486|4480|4485.8|4479.8|4486|4480|4485.8|4479.8|12
1612235760000|2021-02-02 03:16:00|4486|4480|4486|4480|4486|4480|4485.8|4479.8|3
1612235770000|2021-02-02 03:16:10|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|13
1612235780000|2021-02-02 03:16:20|4485.6|4479.6|4484.5|4478.5|4485.6|4479.6|4484.5|4478.5|16
1612235790000|2021-02-02 03:16:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1612235800000|2021-02-02 03:16:40|4484.6|4478.6|4483.8|4477.8|4484.6|4478.6|4483.8|4477.8|7
1612235810000|2021-02-02 03:16:50|4484.1|4478.1|4482.3|4476.3|4484.3|4478.3|4482.3|4476.3|20
1612235820000|2021-02-02 03:17:00|4483.3|4477.3|4484.1|4478.1|4484.1|4478.1|4483.3|4477.3|18
1612235830000|2021-02-02 03:17:10|4484.8|4478.8|4485.6|4479.6|4485.6|4479.6|4484.8|4478.8|4
1612235840000|2021-02-02 03:17:20|4485.8|4479.8|4486.5|4480.5|4486.6|4480.6|4485.8|4479.8|8
1612235850000|2021-02-02 03:17:30|4486.6|4480.6|4486.5|4480.5|4486.6|4480.6|4486.5|4480.5|0
1612235860000|2021-02-02 03:17:40|4486.8|4480.8|4486.6|4480.6|4486.8|4480.8|4486.6|4480.6|0
1612235870000|2021-02-02 03:17:50|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|0
1612235880000|2021-02-02 03:18:00|4486.6|4480.6|4486.8|4480.8|4486.8|4480.8|4486.6|4480.6|0
1612235890000|2021-02-02 03:18:10|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|0
1612235900000|2021-02-02 03:18:20|4486.5|4480.5|4486.8|4480.8|4486.8|4480.8|4486.5|4480.5|0
1612235920000|2021-02-02 03:18:40|4486.6|4480.6|4486.8|4480.8|4486.8|4480.8|4486.1|4480.1|1
1612235930000|2021-02-02 03:18:50|4486.5|4480.5|4485.8|4479.8|4486.5|4480.5|4485.8|4479.8|0
1612235940000|2021-02-02 03:19:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|1
1612235960000|2021-02-02 03:19:20|4484.5|4478.5|4483.8|4477.8|4484.8|4478.8|4483.6|4477.6|10
1612235970000|2021-02-02 03:19:30|||||||||2
1612235980000|2021-02-02 03:19:40|4483.5|4477.5|4484.8|4478.8|4485.1|4479.1|4483.1|4477.1|6
1612236010000|2021-02-02 03:20:10|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1612236020000|2021-02-02 03:20:20|4484.8|4478.8|4484.5|4478.5|4484.8|4478.8|4484.1|4478.1|5
1612236030000|2021-02-02 03:20:30|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|0
1612236040000|2021-02-02 03:20:40|4483.8|4477.8|4483.8|4477.8|4484.6|4478.6|4483.8|4477.8|0
1612236050000|2021-02-02 03:20:50|4484.1|4478.1|4484.8|4478.8|4484.8|4478.8|4484.1|4478.1|5
1612236060000|2021-02-02 03:21:00|4485.1|4479.1|4483.8|4477.8|4485.1|4479.1|4483.8|4477.8|1
1612236070000|2021-02-02 03:21:10|4484.6|4478.6|4484.8|4478.8|4484.8|4478.8|4484.5|4478.5|0
1612236080000|2021-02-02 03:21:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|3
1612236090000|2021-02-02 03:21:30|4484.8|4478.8|4485.8|4479.8|4485.8|4479.8|4484.8|4478.8|5
1612236100000|2021-02-02 03:21:40|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.3|4479.3|1
1612236110000|2021-02-02 03:21:50|4486|4480|4487.1|4481.1|4487.1|4481.1|4486|4480|3
1612236120000|2021-02-02 03:22:00|4487|4481|4488.5|4482.5|4488.5|4482.5|4487|4481|6
1612236130000|2021-02-02 03:22:10|4488.8|4482.8|4488.5|4482.5|4489|4483|4488.1|4482.1|2
1612236140000|2021-02-02 03:22:20|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1612236150000|2021-02-02 03:22:30|4489|4483|4489.5|4483.5|4489.5|4483.5|4489|4483|2
1612236160000|2021-02-02 03:22:40|4489.6|4483.6|4489.6|4483.6|4490|4484|4489.6|4483.6|1
1612236180000|2021-02-02 03:23:00|4489.3|4483.3|4486.8|4480.8|4489.3|4483.3|4486.8|4480.8|12
1612236210000|2021-02-02 03:23:30|4486.1|4480.1|4485.8|4479.8|4486.1|4480.1|4484.8|4478.8|2
1612236220000|2021-02-02 03:23:40|4486.3|4480.3|4486.6|4480.6|4486.6|4480.6|4486.3|4480.3|3
1612236230000|2021-02-02 03:23:50|4486.8|4480.8|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|0
1612236240000|2021-02-02 03:24:00|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|0
1612236300000|2021-02-02 03:25:00|4486.1|4480.1|4485.8|4479.8|4486.1|4480.1|4485.8|4479.8|1
1612236310000|2021-02-02 03:25:10|4486.1|4480.1|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|0
1612236320000|2021-02-02 03:25:20|4484.8|4478.8|4484.3|4478.3|4484.8|4478.8|4484.3|4478.3|0
1612236330000|2021-02-02 03:25:30|4484.1|4478.1|4483.8|4477.8|4484.1|4478.1|4483.6|4477.6|5
1612236340000|2021-02-02 03:25:40|4483.5|4477.5|4484.8|4478.8|4484.8|4478.8|4483.5|4477.5|4
1612236360000|2021-02-02 03:26:00|4484.6|4478.6|4485.3|4479.3|4485.3|4479.3|4484.6|4478.6|1
1612236370000|2021-02-02 03:26:10|4485.1|4479.1|4485.8|4479.8|4485.8|4479.8|4485.1|4479.1|6
1612236380000|2021-02-02 03:26:20|4485.5|4479.5|4485.6|4479.6|4485.6|4479.6|4485.5|4479.5|0
1612236390000|2021-02-02 03:26:30|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|0
1612236400000|2021-02-02 03:26:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1612236410000|2021-02-02 03:26:50|4484.3|4478.3|4484|4478|4484.3|4478.3|4483.6|4477.6|3
1612236420000|2021-02-02 03:27:00|4484.3|4478.3|4484|4478|4484.3|4478.3|4483.8|4477.8|3
1612236430000|2021-02-02 03:27:10|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.1|4477.1|4
1612236470000|2021-02-02 03:27:50|4483.6|4477.6|4484.3|4478.3|4484.6|4478.6|4483.6|4477.6|6
1612236500000|2021-02-02 03:28:20|4484.6|4478.6|4485.5|4479.5|4486|4480|4484.6|4478.6|2
1612236510000|2021-02-02 03:28:30|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1612236520000|2021-02-02 03:28:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1612236530000|2021-02-02 03:28:50|4485.1|4479.1|4484.8|4478.8|4485.1|4479.1|4484.8|4478.8|1
1612236540000|2021-02-02 03:29:00|4485|4479|4484.5|4478.5|4485.3|4479.3|4484.5|4478.5|1
1612236550000|2021-02-02 03:29:10|4484.3|4478.3|4484.8|4478.8|4484.8|4478.8|4484.3|4478.3|1
1612236560000|2021-02-02 03:29:20|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|2
1612236570000|2021-02-02 03:29:30|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1612236580000|2021-02-02 03:29:40|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|2
1612236590000|2021-02-02 03:29:50|4485|4479|4484.1|4478.1|4485.3|4479.3|4484.1|4478.1|0
1612236600000|2021-02-02 03:30:00|4484.3|4478.3|4484.6|4478.6|4485|4479|4484.3|4478.3|4
1612236610000|2021-02-02 03:30:10|4485.8|4479.8|4487.3|4481.3|4487.3|4481.3|4485.8|4479.8|8
1612236620000|2021-02-02 03:30:20|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|5
1612236630000|2021-02-02 03:30:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|1
1612236640000|2021-02-02 03:30:40|4486.5|4480.5|4486.5|4480.5|4486.8|4480.8|4486.3|4480.3|3
1612236650000|2021-02-02 03:30:50|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1612236660000|2021-02-02 03:31:00|4486.5|4480.5|4486.8|4480.8|4486.8|4480.8|4486.3|4480.3|1
1612236670000|2021-02-02 03:31:10|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|3
1612236680000|2021-02-02 03:31:20|4487.5|4481.5|4487.1|4481.1|4487.5|4481.5|4487.1|4481.1|2
1612236690000|2021-02-02 03:31:30|4487.3|4481.3|4487.6|4481.6|4487.8|4481.8|4487.3|4481.3|0
1612236700000|2021-02-02 03:31:40|4487.8|4481.8|4487.1|4481.1|4488.1|4482.1|4486.6|4480.6|6
1612236710000|2021-02-02 03:31:50|4486.3|4480.3|4486.8|4480.8|4486.8|4480.8|4486.3|4480.3|3
1612236720000|2021-02-02 03:32:00|4487.1|4481.1|4487.1|4481.1|4487.3|4481.3|4487.1|4481.1|1
1612236730000|2021-02-02 03:32:10|4487.3|4481.3|4487.8|4481.8|4487.8|4481.8|4487.3|4481.3|0
1612236740000|2021-02-02 03:32:20|4487.6|4481.6|4487.3|4481.3|4487.6|4481.6|4487.3|4481.3|1
1612236750000|2021-02-02 03:32:30|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1612236770000|2021-02-02 03:32:50|4487.8|4481.8|4487.5|4481.5|4487.8|4481.8|4487.5|4481.5|2
1612236780000|2021-02-02 03:33:00|4487.8|4481.8|4487.6|4481.6|4487.8|4481.8|4487.6|4481.6|4
1612236790000|2021-02-02 03:33:10|4487.8|4481.8|4488.1|4482.1|4488.1|4482.1|4487.8|4481.8|0
1612236800000|2021-02-02 03:33:20|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|0
1612236810000|2021-02-02 03:33:30|4488.5|4482.5|4489.1|4483.1|4489.1|4483.1|4488.5|4482.5|1
1612236820000|2021-02-02 03:33:40|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1612236850000|2021-02-02 03:34:10|4488.8|4482.8|4489.1|4483.1|4489.1|4483.1|4488.8|4482.8|1
1612236860000|2021-02-02 03:34:20|4488.8|4482.8|4489.1|4483.1|4489.1|4483.1|4488.8|4482.8|1
1612236880000|2021-02-02 03:34:40|4489.8|4483.8|4490.8|4484.8|4490.8|4484.8|4489.3|4483.3|6
1612236910000|2021-02-02 03:35:10|4489.5|4483.5|4489.3|4483.3|4489.5|4483.5|4489.3|4483.3|0
1612236920000|2021-02-02 03:35:20|4490.1|4484.1|4489.1|4483.1|4490.1|4484.1|4489.1|4483.1|3
1612236940000|2021-02-02 03:35:40|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|2
1612236970000|2021-02-02 03:36:10|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1612237020000|2021-02-02 03:37:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1612237060000|2021-02-02 03:37:40|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1612237070000|2021-02-02 03:37:50|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1612237080000|2021-02-02 03:38:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|1
1612237100000|2021-02-02 03:38:20|4490.4|4484.4|4490.3|4484.3|4490.4|4484.4|4490.3|4484.3|1
1612237110000|2021-02-02 03:38:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1612237140000|2021-02-02 03:39:00|4490.4|4484.4|4491.1|4485.1|4491.6|4485.6|4490.4|4484.4|2
1612237200000|2021-02-02 03:40:00|4491.8|4485.8|4492.1|4486.1|4492.1|4486.1|4491.1|4485.1|4
1612237210000|2021-02-02 03:40:10|4491.9|4485.9|4491.1|4485.1|4491.9|4485.9|4491.1|4485.1|1
1612237240000|2021-02-02 03:40:40|4490.8|4484.8|4490.1|4484.1|4490.8|4484.8|4490.1|4484.1|1
1612237260000|2021-02-02 03:41:00|4489.8|4483.8|4489.1|4483.1|4489.8|4483.8|4489.1|4483.1|1
1612237330000|2021-02-02 03:42:10|4488.8|4482.8|4487.4|4481.4|4488.8|4482.8|4487.4|4481.4|6
1612237340000|2021-02-02 03:42:20|||||||||1
1612237350000|2021-02-02 03:42:30|4487.3|4481.3|4487.4|4481.4|4487.4|4481.4|4487.3|4481.3|0
1612237360000|2021-02-02 03:42:40|4487.3|4481.3|4487.4|4481.4|4487.4|4481.4|4487.3|4481.3|1
1612237400000|2021-02-02 03:43:20|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1612237410000|2021-02-02 03:43:30|4488.3|4482.3|4488.3|4482.3|4488.4|4482.4|4488.3|4482.3|1
1612237420000|2021-02-02 03:43:40|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|0
1612237430000|2021-02-02 03:43:50|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1612237440000|2021-02-02 03:44:00|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.3|4482.3|0
1612237450000|2021-02-02 03:44:10|4488.3|4482.3|4488.4|4482.4|4488.4|4482.4|4488.3|4482.3|0
1612237480000|2021-02-02 03:44:40|4488.8|4482.8|4489.4|4483.4|4489.4|4483.4|4488.8|4482.8|1
1612237490000|2021-02-02 03:44:50|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.1|4483.1|0
1612237500000|2021-02-02 03:45:00|4489.4|4483.4|4489.1|4483.1|4489.4|4483.4|4489.1|4483.1|0
1612237520000|2021-02-02 03:45:20|4489.8|4483.8|4490.3|4484.3|4490.3|4484.3|4489.8|4483.8|1
1612237530000|2021-02-02 03:45:30|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|1
1612237540000|2021-02-02 03:45:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1612237550000|2021-02-02 03:45:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1612237590000|2021-02-02 03:46:30|4490.4|4484.4|4490.1|4484.1|4490.4|4484.4|4490.1|4484.1|1
1612237620000|2021-02-02 03:47:00|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1612237630000|2021-02-02 03:47:10|4490.1|4484.1|4490.1|4484.1|4490.3|4484.3|4489.8|4483.8|1
1612237640000|2021-02-02 03:47:20|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|1
1612237650000|2021-02-02 03:47:30|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1612237660000|2021-02-02 03:47:40|4490.4|4484.4|4490.1|4484.1|4490.4|4484.4|4489.8|4483.8|3
1612237690000|2021-02-02 03:48:10|4489.8|4483.8|4490.1|4484.1|4490.3|4484.3|4489.8|4483.8|1
1612237700000|2021-02-02 03:48:20|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1612237740000|2021-02-02 03:49:00|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1612237760000|2021-02-02 03:49:20|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1612237770000|2021-02-02 03:49:30|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4489.8|4483.8|5
1612237790000|2021-02-02 03:49:50|4490.6|4484.6|4491.3|4485.3|4491.3|4485.3|4490.6|4484.6|2
1612237800000|2021-02-02 03:50:00|4491.6|4485.6|4491.1|4485.1|4491.6|4485.6|4491.1|4485.1|1
1612237810000|2021-02-02 03:50:10|4491.3|4485.3|4489.4|4483.4|4491.8|4485.8|4489.4|4483.4|9
1612237840000|2021-02-02 03:50:40|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|3
1612237880000|2021-02-02 03:51:20|4488.8|4482.8|4489.4|4483.4|4489.4|4483.4|4488.8|4482.8|2
1612237950000|2021-02-02 03:52:30|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1612237970000|2021-02-02 03:52:50|4489.9|4483.9|4490.4|4484.4|4490.8|4484.8|4489.9|4483.9|2
1612237980000|2021-02-02 03:53:00|4490.8|4484.8|4490.3|4484.3|4490.8|4484.8|4490.3|4484.3|2
1612237990000|2021-02-02 03:53:10|4490.4|4484.4|4490.4|4484.4|4490.8|4484.8|4490.4|4484.4|0
1612238010000|2021-02-02 03:53:30|4490.1|4484.1|4490.4|4484.4|4490.4|4484.4|4490.1|4484.1|2
1612238030000|2021-02-02 03:53:50|||||||||1
1612238040000|2021-02-02 03:54:00|4490.3|4484.3|4490.4|4484.4|4490.4|4484.4|4490.3|4484.3|0
1612238050000|2021-02-02 03:54:10|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1612238060000|2021-02-02 03:54:20|4489.9|4483.9|4490.1|4484.1|4490.1|4484.1|4489.9|4483.9|0
1612238070000|2021-02-02 03:54:30|4490.4|4484.4|4490.1|4484.1|4490.4|4484.4|4489.8|4483.8|1
1612238080000|2021-02-02 03:54:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1612238100000|2021-02-02 03:55:00|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1612238110000|2021-02-02 03:55:10|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1612238120000|2021-02-02 03:55:20|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1612238150000|2021-02-02 03:55:50|4489.3|4483.3|4489.4|4483.4|4489.4|4483.4|4489.3|4483.3|0
1612238230000|2021-02-02 03:57:10|||||||||1
1612238240000|2021-02-02 03:57:20|4488.8|4482.8|4488.4|4482.4|4488.9|4482.9|4488.4|4482.4|0
1612238300000|2021-02-02 03:58:20|4488.9|4482.9|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|3
1612238310000|2021-02-02 03:58:30|4489.8|4483.8|4489.4|4483.4|4489.8|4483.8|4489.4|4483.4|0
1612238340000|2021-02-02 03:59:00|4489.1|4483.1|4489.4|4483.4|4489.4|4483.4|4489.1|4483.1|1
1612238380000|2021-02-02 03:59:40|||||||||1
1612238410000|2021-02-02 04:00:10|4489.8|4483.8|4490.4|4484.4|4490.4|4484.4|4489.8|4483.8|1
1612238430000|2021-02-02 04:00:30|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1612238460000|2021-02-02 04:01:00|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1612238490000|2021-02-02 04:01:30|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1612238530000|2021-02-02 04:02:10|4489.9|4483.9|4491.4|4485.4|4491.8|4485.8|4489.9|4483.9|4
1612238540000|2021-02-02 04:02:20|||||||||1
1612238550000|2021-02-02 04:02:30|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|1
1612238560000|2021-02-02 04:02:40|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.4|4485.4|0
1612238570000|2021-02-02 04:02:50|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.4|4485.4|0
1612238580000|2021-02-02 04:03:00|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.3|4485.3|1
1612238590000|2021-02-02 04:03:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1612238610000|2021-02-02 04:03:30|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|2
1612238630000|2021-02-02 04:03:50|4491.4|4485.4|4491.3|4485.3|4491.4|4485.4|4491.3|4485.3|1
1612238640000|2021-02-02 04:04:00|4491.6|4485.6|4491.3|4485.3|4491.6|4485.6|4491.3|4485.3|1
1612238650000|2021-02-02 04:04:10|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.4|4485.4|1
1612238670000|2021-02-02 04:04:30|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.8|4485.8|0
1612238680000|2021-02-02 04:04:40|4491.8|4485.8|4492.9|4486.9|4492.9|4486.9|4491.8|4485.8|5
1612238700000|2021-02-02 04:05:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1612238730000|2021-02-02 04:05:30|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|2
1612238740000|2021-02-02 04:05:40|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1612238830000|2021-02-02 04:07:10|4492.3|4486.3|4493.1|4487.1|4493.3|4487.3|4492.3|4486.3|3
1612238840000|2021-02-02 04:07:20|4493.4|4487.4|4494.1|4488.1|4494.1|4488.1|4493.4|4487.4|7
1612238860000|2021-02-02 04:07:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.4|4487.4|0
1612238880000|2021-02-02 04:08:00|4494.4|4488.4|4494.1|4488.1|4494.4|4488.4|4494.1|4488.1|1
1612238890000|2021-02-02 04:08:10|4493.6|4487.6|4493.4|4487.4|4493.6|4487.6|4493.4|4487.4|2
1612238900000|2021-02-02 04:08:20|4496.8|4490.8|4496.1|4490.1|4496.9|4490.9|4495.6|4489.6|10
1612238910000|2021-02-02 04:08:30|4495.4|4489.4|4495.6|4489.6|4495.6|4489.6|4495.4|4489.4|1
1612238920000|2021-02-02 04:08:40|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|0
1612238930000|2021-02-02 04:08:50|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|2
1612238940000|2021-02-02 04:09:00|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|0
1612238950000|2021-02-02 04:09:10|4494.4|4488.4|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|0
1612238970000|2021-02-02 04:09:30|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|5
1612239020000|2021-02-02 04:10:20|4494.4|4488.4|4494.3|4488.3|4494.4|4488.4|4494.1|4488.1|0
1612239030000|2021-02-02 04:10:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1612239050000|2021-02-02 04:10:50|4494.6|4488.6|4494.4|4488.4|4494.6|4488.6|4494.4|4488.4|1
1612239060000|2021-02-02 04:11:00|4494.6|4488.6|4494.3|4488.3|4494.6|4488.6|4494.3|4488.3|0
1612239070000|2021-02-02 04:11:10|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1612239140000|2021-02-02 04:12:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|2
1612239150000|2021-02-02 04:12:30|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1612239180000|2021-02-02 04:13:00|4494.6|4488.6|4494.6|4488.6|4494.8|4488.8|4494.3|4488.3|0
1612239200000|2021-02-02 04:13:20|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|1
1612239220000|2021-02-02 04:13:40|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1612239240000|2021-02-02 04:14:00|||||||||1
1612239270000|2021-02-02 04:14:30|4495.2|4489.2|4495.6|4489.6|4495.6|4489.6|4495.2|4489.2|2
1612239280000|2021-02-02 04:14:40|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1612239300000|2021-02-02 04:15:00|4495.9|4489.9|4496.2|4490.2|4496.2|4490.2|4495.9|4489.9|2
1612239360000|2021-02-02 04:16:00|4496.1|4490.1|4494.7|4488.7|4496.1|4490.1|4494.7|4488.7|0
1612239390000|2021-02-02 04:16:30|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|1
1612239410000|2021-02-02 04:16:50|4494.1|4488.1|4493.4|4487.4|4494.1|4488.1|4493.4|4487.4|0
1612239430000|2021-02-02 04:17:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1612239450000|2021-02-02 04:17:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1612239480000|2021-02-02 04:18:00|4493.7|4487.7|4494.4|4488.4|4494.4|4488.4|4493.4|4487.4|1
1612239490000|2021-02-02 04:18:10|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1612239500000|2021-02-02 04:18:20|4493.9|4487.9|4494.1|4488.1|4494.1|4488.1|4493.9|4487.9|0
1612239510000|2021-02-02 04:18:30|4494.6|4488.6|4494.4|4488.4|4494.6|4488.6|4494.4|4488.4|2
1612239540000|2021-02-02 04:19:00|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1612239580000|2021-02-02 04:19:40|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|2
1612239590000|2021-02-02 04:19:50|4493.9|4487.9|4493.4|4487.4|4493.9|4487.9|4493.4|4487.4|0
1612239640000|2021-02-02 04:20:40|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1612239650000|2021-02-02 04:20:50|4494.1|4488.1|4494.4|4488.4|4494.4|4488.4|4494.1|4488.1|3
1612239670000|2021-02-02 04:21:10|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1612239690000|2021-02-02 04:21:30|4495.4|4489.4|4495.7|4489.7|4495.7|4489.7|4495.4|4489.4|1
1612239700000|2021-02-02 04:21:40|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1612239720000|2021-02-02 04:22:00|4495.7|4489.7|4495.9|4489.9|4495.9|4489.9|4495.4|4489.4|0
1612239760000|2021-02-02 04:22:40|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|2
1612239770000|2021-02-02 04:22:50|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|0
1612239780000|2021-02-02 04:23:00|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1612239790000|2021-02-02 04:23:10|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|0
1612239820000|2021-02-02 04:23:40|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1612239840000|2021-02-02 04:24:00|4495.7|4489.7|4495.6|4489.6|4495.9|4489.9|4495.6|4489.6|1
1612239860000|2021-02-02 04:24:20|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1612239930000|2021-02-02 04:25:30|4495.2|4489.2|4495.6|4489.6|4495.6|4489.6|4495.2|4489.2|1
1612239940000|2021-02-02 04:25:40|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|0
1612239960000|2021-02-02 04:26:00|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1612239970000|2021-02-02 04:26:10|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1612239980000|2021-02-02 04:26:20|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|1
1612240060000|2021-02-02 04:27:40|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|1
1612240090000|2021-02-02 04:28:10|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1612240100000|2021-02-02 04:28:20|4496.6|4490.6|4496.4|4490.4|4496.6|4490.6|4496.4|4490.4|0
1612240150000|2021-02-02 04:29:10|4496.7|4490.7|4497.1|4491.1|4497.1|4491.1|4496.7|4490.7|3
1612240170000|2021-02-02 04:29:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|1
1612240200000|2021-02-02 04:30:00|4497.4|4491.4|4497.9|4491.9|4497.9|4491.9|4497.4|4491.4|0
1612240250000|2021-02-02 04:30:50|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|1
1612240260000|2021-02-02 04:31:00|4498.4|4492.4|4498.4|4492.4|4498.7|4492.7|4498.4|4492.4|3
1612240280000|2021-02-02 04:31:20|4498.7|4492.7|4498.4|4492.4|4498.7|4492.7|4498.4|4492.4|3
1612240300000|2021-02-02 04:31:40|||||||||2
1612240320000|2021-02-02 04:32:00|4498.1|4492.1|4497.4|4491.4|4498.1|4492.1|4497.4|4491.4|0
1612240380000|2021-02-02 04:33:00|4497.2|4491.2|4496.9|4490.9|4497.2|4491.2|4496.9|4490.9|0
1612240390000|2021-02-02 04:33:10|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|0
1612240400000|2021-02-02 04:33:20|4497.4|4491.4|4497.4|4491.4|4497.7|4491.7|4497.4|4491.4|0
1612240440000|2021-02-02 04:34:00|4497.6|4491.6|4497.4|4491.4|4497.6|4491.6|4497.4|4491.4|1
1612240450000|2021-02-02 04:34:10|||||||||1
1612240510000|2021-02-02 04:35:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1612240520000|2021-02-02 04:35:20|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|0
1612240570000|2021-02-02 04:36:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1612240580000|2021-02-02 04:36:20|4497.7|4491.7|4497.4|4491.4|4497.7|4491.7|4497.4|4491.4|0
1612240590000|2021-02-02 04:36:30|4497.6|4491.6|4497.4|4491.4|4497.6|4491.6|4497.4|4491.4|0
1612240600000|2021-02-02 04:36:40|4501.2|4495.2|4501.7|4495.7|4501.7|4495.7|4501.1|4495.1|38
1612240620000|2021-02-02 04:37:00|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|2
1612240630000|2021-02-02 04:37:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1612240640000|2021-02-02 04:37:20|4501.7|4495.7|4501.2|4495.2|4501.7|4495.7|4501.2|4495.2|1
1612240650000|2021-02-02 04:37:30|4501.1|4495.1|4501.2|4495.2|4501.2|4495.2|4501.1|4495.1|0
1612240660000|2021-02-02 04:37:40|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4500.1|4494.1|2
1612240670000|2021-02-02 04:37:50|4500.2|4494.2|4500.1|4494.1|4500.2|4494.2|4500.1|4494.1|0
1612240680000|2021-02-02 04:38:00|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612240700000|2021-02-02 04:38:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1612240720000|2021-02-02 04:38:40|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|0
1612240740000|2021-02-02 04:39:00|4500.6|4494.6|4500.2|4494.2|4500.6|4494.6|4500.2|4494.2|1
1612240760000|2021-02-02 04:39:20|4500.1|4494.1|4500.1|4494.1|4500.2|4494.2|4500.1|4494.1|0
1612240770000|2021-02-02 04:39:30|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612240790000|2021-02-02 04:39:50|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|1
1612240800000|2021-02-02 04:40:00|4500.6|4494.6|4500.2|4494.2|4500.6|4494.6|4500.2|4494.2|2
1612240810000|2021-02-02 04:40:10|4500.6|4494.6|4501.7|4495.7|4501.7|4495.7|4500.6|4494.6|2
1612240840000|2021-02-02 04:40:40|4501.4|4495.4|4500.7|4494.7|4501.4|4495.4|4500.7|4494.7|1
1612240850000|2021-02-02 04:40:50|4500.9|4494.9|4499.7|4493.7|4501.2|4495.2|4499.7|4493.7|1
1612240990000|2021-02-02 04:43:10|4500.1|4494.1|4501.1|4495.1|4501.2|4495.2|4500.1|4494.1|3
1612241070000|2021-02-02 04:44:30|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1612241090000|2021-02-02 04:44:50|4500.2|4494.2|4500.1|4494.1|4500.2|4494.2|4500.1|4494.1|0
1612241100000|2021-02-02 04:45:00|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612241110000|2021-02-02 04:45:10|4500|4494|4499.7|4493.7|4500|4494|4499.7|4493.7|0
1612241140000|2021-02-02 04:45:40|4499.4|4493.4|4499|4493|4499.4|4493.4|4499|4493|2
1612241160000|2021-02-02 04:46:00|4499.2|4493.2|4499|4493|4499.2|4493.2|4499|4493|0
1612241180000|2021-02-02 04:46:20|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1612241270000|2021-02-02 04:47:50|4499|4493|4499|4493|4499|4493|4499|4493|0
1612241350000|2021-02-02 04:49:10|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1612241360000|2021-02-02 04:49:20|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1612241400000|2021-02-02 04:50:00|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1612241490000|2021-02-02 04:51:30|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1612241500000|2021-02-02 04:51:40|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|1
1612241540000|2021-02-02 04:52:20|4497.7|4491.7|4497.4|4491.4|4497.7|4491.7|4497.4|4491.4|0
1612241580000|2021-02-02 04:53:00|4497.7|4491.7|4498.2|4492.2|4498.4|4492.4|4497.7|4491.7|4
1612241620000|2021-02-02 04:53:40|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1612241640000|2021-02-02 04:54:00|4498.7|4492.7|4498.4|4492.4|4498.7|4492.7|4498.4|4492.4|0
1612241700000|2021-02-02 04:55:00|4498.7|4492.7|4499.4|4493.4|4499.4|4493.4|4498.7|4492.7|3
1612241720000|2021-02-02 04:55:20|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|2
1612241780000|2021-02-02 04:56:20|||||||||1
1612241820000|2021-02-02 04:57:00|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|2
1612241850000|2021-02-02 04:57:30|4498|4492|4498.2|4492.2|4498.2|4492.2|4498|4492|0
1612241880000|2021-02-02 04:58:00|4498.4|4492.4|4498.7|4492.7|4498.7|4492.7|4498.4|4492.4|0
1612241900000|2021-02-02 04:58:20|4498.9|4492.9|4499.7|4493.7|4499.7|4493.7|4498.9|4492.9|1
1612241910000|2021-02-02 04:58:30|||||||||1
1612241920000|2021-02-02 04:58:40|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1612241940000|2021-02-02 04:59:00|4499|4493|4499.2|4493.2|4499.2|4493.2|4499|4493|0
1612241950000|2021-02-02 04:59:10|4499|4493|4499.2|4493.2|4499.4|4493.4|4499|4493|0
1612241960000|2021-02-02 04:59:20|4499|4493|4499|4493|4499.2|4493.2|4499|4493|0
1612241980000|2021-02-02 04:59:40|4498.7|4492.7|4499.2|4493.2|4499.2|4493.2|4498.7|4492.7|2
1612242030000|2021-02-02 05:00:30|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|2
1612242140000|2021-02-02 05:02:20|4497.9|4491.9|4497.7|4491.7|4497.9|4491.9|4497.7|4491.7|0
1612242150000|2021-02-02 05:02:30|4497.5|4491.5|4497.2|4491.2|4497.5|4491.5|4497.2|4491.2|3
1612242170000|2021-02-02 05:02:50|4497.4|4491.4|4498.4|4492.4|4498.4|4492.4|4497|4491|2
1612242230000|2021-02-02 05:03:50|4498|4492|4497.7|4491.7|4498.4|4492.4|4497.7|4491.7|1
1612242310000|2021-02-02 05:05:10|||||||||1
1612242370000|2021-02-02 05:06:10|4497.4|4491.4|4498.4|4492.4|4498.4|4492.4|4497.4|4491.4|1
1612242440000|2021-02-02 05:07:20|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1612242460000|2021-02-02 05:07:40|4498.9|4492.9|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|1
1612242490000|2021-02-02 05:08:10|4499.7|4493.7|4499.4|4493.4|4499.7|4493.7|4499.4|4493.4|0
1612242500000|2021-02-02 05:08:20|4499.2|4493.2|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|1
1612242520000|2021-02-02 05:08:40|4499.7|4493.7|4499.2|4493.2|4499.7|4493.7|4499.2|4493.2|1
1612242530000|2021-02-02 05:08:50|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1612242550000|2021-02-02 05:09:10|4499|4493|4499.2|4493.2|4499.2|4493.2|4499|4493|0
1612242580000|2021-02-02 05:09:40|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1612242600000|2021-02-02 05:10:00|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1612242650000|2021-02-02 05:10:50|4498.7|4492.7|4499.7|4493.7|4499.7|4493.7|4498.7|4492.7|1
1612242790000|2021-02-02 05:13:10|4499.2|4493.2|4498.7|4492.7|4499.2|4493.2|4498.4|4492.4|23
1612242810000|2021-02-02 05:13:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1612242860000|2021-02-02 05:14:20|4498.5|4492.5|4498.9|4492.9|4498.9|4492.9|4498.5|4492.5|1
1612242880000|2021-02-02 05:14:40|4498.5|4492.5|4498.7|4492.7|4498.7|4492.7|4498.5|4492.5|2
1612242900000|2021-02-02 05:15:00|4498.9|4492.9|4498.9|4492.9|4499.2|4493.2|4498.9|4492.9|1
1612242910000|2021-02-02 05:15:10|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1612242930000|2021-02-02 05:15:30|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1612242960000|2021-02-02 05:16:00|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1612243040000|2021-02-02 05:17:20|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1612243100000|2021-02-02 05:18:20|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1612243140000|2021-02-02 05:19:00|4502.3|4496.3|4503.3|4497.3|4503.5|4497.5|4502.3|4496.3|53
1612243190000|2021-02-02 05:19:50|||||||||3
1612243280000|2021-02-02 05:21:20|4503|4497|4503|4497|4503|4497|4503|4497|0
1612243290000|2021-02-02 05:21:30|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|1
1612243310000|2021-02-02 05:21:50|4503.7|4497.7|4503.3|4497.3|4503.8|4497.8|4503.3|4497.3|2
1612243320000|2021-02-02 05:22:00|4503|4497|4503|4497|4503|4497|4503|4497|0
1612243330000|2021-02-02 05:22:10|4502.3|4496.3|4502.5|4496.5|4502.5|4496.5|4502.3|4496.3|5
1612243340000|2021-02-02 05:22:20|4502.8|4496.8|4503|4497|4503|4497|4502.8|4496.8|0
1612243380000|2021-02-02 05:23:00|4502.5|4496.5|4503|4497|4503|4497|4502.5|4496.5|0
1612243400000|2021-02-02 05:23:20|4502.5|4496.5|4502.7|4496.7|4502.7|4496.7|4502.5|4496.5|0
1612243410000|2021-02-02 05:23:30|4502.5|4496.5|4502.5|4496.5|4502.7|4496.7|4502.5|4496.5|0
1612243420000|2021-02-02 05:23:40|4502.7|4496.7|4502.5|4496.5|4502.7|4496.7|4502.5|4496.5|1
1612243430000|2021-02-02 05:23:50|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|1
1612243470000|2021-02-02 05:24:30|4501|4495|4501|4495|4501|4495|4501|4495|2
1612243480000|2021-02-02 05:24:40|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|1
1612243530000|2021-02-02 05:25:30|4501|4495|4500.7|4494.7|4501|4495|4500.7|4494.7|1
1612243560000|2021-02-02 05:26:00|4500.8|4494.8|4500.7|4494.7|4500.8|4494.8|4500.2|4494.2|6
1612243570000|2021-02-02 05:26:10|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1612243600000|2021-02-02 05:26:40|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|1
1612243620000|2021-02-02 05:27:00|4502.2|4496.2|4501.2|4495.2|4502.2|4496.2|4501.2|4495.2|4
1612243640000|2021-02-02 05:27:20|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|1
1612243650000|2021-02-02 05:27:30|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|1
1612243680000|2021-02-02 05:28:00|4500.3|4494.3|4500.7|4494.7|4500.7|4494.7|4500.3|4494.3|1
1612243690000|2021-02-02 05:28:10|4501|4495|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|0
1612243700000|2021-02-02 05:28:20|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|1
1612243710000|2021-02-02 05:28:30|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|5
1612243740000|2021-02-02 05:29:00|||||||||1
1612243770000|2021-02-02 05:29:30|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|1
1612243780000|2021-02-02 05:29:40|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4
1612243800000|2021-02-02 05:30:00|4503.2|4497.2|4497.5|4491.5|4503.3|4497.3|4496.7|4490.7|49
1612243820000|2021-02-02 05:30:20|4497.3|4491.3|4497.5|4491.5|4497.5|4491.5|4497|4491|0
1612243830000|2021-02-02 05:30:30|4497.2|4491.2|4495.5|4489.5|4497.2|4491.2|4495.5|4489.5|0
1612243860000|2021-02-02 05:31:00|4494.2|4488.2|4492.5|4486.5|4494.5|4488.5|4492.3|4486.3|2
1612243870000|2021-02-02 05:31:10|4492.3|4486.3|4494.5|4488.5|4494.5|4488.5|4492.3|4486.3|5
1612243890000|2021-02-02 05:31:30|4495|4489|4495|4489|4495|4489|4495|4489|0
1612243900000|2021-02-02 05:31:40|4495.3|4489.3|4496.3|4490.3|4496.3|4490.3|4495.3|4489.3|1
1612243910000|2021-02-02 05:31:50|4496.5|4490.5|4498|4492|4498|4492|4496.5|4490.5|1
1612243920000|2021-02-02 05:32:00|4497.7|4491.7|4498.5|4492.5|4498.5|4492.5|4497|4491|2
1612243940000|2021-02-02 05:32:20|4498.8|4492.8|4499.5|4493.5|4499.5|4493.5|4498.8|4492.8|1
1612243960000|2021-02-02 05:32:40|4499.8|4493.8|4501.3|4495.3|4501.5|4495.5|4499.8|4493.8|7
1612243970000|2021-02-02 05:32:50|4499.3|4493.3|4499.5|4493.5|4499.5|4493.5|4499.3|4493.3|2
1612243980000|2021-02-02 05:33:00|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|1
1612243990000|2021-02-02 05:33:10|4499|4493|4499.3|4493.3|4499.3|4493.3|4499|4493|1
1612244000000|2021-02-02 05:33:20|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|0
1612244010000|2021-02-02 05:33:30|4500|4494|4500.3|4494.3|4500.3|4494.3|4500|4494|1
1612244030000|2021-02-02 05:33:50|4499|4493|4499|4493|4499.3|4493.3|4499|4493|1
1612244040000|2021-02-02 05:34:00|4498.3|4492.3|4501.7|4495.7|4501.8|4495.8|4498.3|4492.3|5
1612244050000|2021-02-02 05:34:10|4502.2|4496.2|4503|4497|4503|4497|4502.2|4496.2|2
1612244070000|2021-02-02 05:34:30|4503.3|4497.3|4503|4497|4503.3|4497.3|4503|4497|2
1612244080000|2021-02-02 05:34:40|4502.7|4496.7|4502|4496|4502.7|4496.7|4502|4496|1
1612244090000|2021-02-02 05:34:50|4501.5|4495.5|4502.5|4496.5|4502.5|4496.5|4501.5|4495.5|1
1612244100000|2021-02-02 05:35:00|4503|4497|4502.7|4496.7|4503|4497|4502.7|4496.7|3
1612244110000|2021-02-02 05:35:10|4502.3|4496.3|4502.2|4496.2|4502.3|4496.3|4502.2|4496.2|1
1612244120000|2021-02-02 05:35:20|4501.7|4495.7|4501|4495|4501.7|4495.7|4501|4495|3
1612244130000|2021-02-02 05:35:30|4500.7|4494.7|4501|4495|4501|4495|4500.7|4494.7|0
1612244140000|2021-02-02 05:35:40|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500|4494|8
1612244150000|2021-02-02 05:35:50|4500.2|4494.2|4501.2|4495.2|4501.2|4495.2|4500.2|4494.2|8
1612244160000|2021-02-02 05:36:00|4501.7|4495.7|4501.2|4495.2|4501.7|4495.7|4501.2|4495.2|1
1612244170000|2021-02-02 05:36:10|4500.8|4494.8|4501.2|4495.2|4501.2|4495.2|4500.8|4494.8|2
1612244190000|2021-02-02 05:36:30|4501|4495|4501.2|4495.2|4501.2|4495.2|4501|4495|0
1612244200000|2021-02-02 05:36:40|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1612244210000|2021-02-02 05:36:50|4501.8|4495.8|4502.2|4496.2|4502.2|4496.2|4501.8|4495.8|2
1612244220000|2021-02-02 05:37:00|4502|4496|4501|4495|4502|4496|4500.7|4494.7|4
1612244240000|2021-02-02 05:37:20|4501.7|4495.7|4501|4495|4501.7|4495.7|4501|4495|6
1612244250000|2021-02-02 05:37:30|4502|4496|4502|4496|4502|4496|4502|4496|2
1612244260000|2021-02-02 05:37:40|4502.3|4496.3|4503.7|4497.7|4503.7|4497.7|4502|4496|4
1612244270000|2021-02-02 05:37:50|4504.5|4498.5|4504|4498|4504.5|4498.5|4504|4498|6
1612244280000|2021-02-02 05:38:00|4503.7|4497.7|4503|4497|4503.7|4497.7|4503|4497|2
1612244290000|2021-02-02 05:38:10|4502.7|4496.7|4501.8|4495.8|4502.7|4496.7|4501.8|4495.8|1
1612244300000|2021-02-02 05:38:20|4502|4496|4502|4496|4502.2|4496.2|4502|4496|0
1612244310000|2021-02-02 05:38:30|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1612244320000|2021-02-02 05:38:40|4502.5|4496.5|4504|4498|4504.2|4498.2|4502.5|4496.5|2
1612244330000|2021-02-02 05:38:50|4504.2|4498.2|4502.2|4496.2|4504.5|4498.5|4501.5|4495.5|5
1612244340000|2021-02-02 05:39:00|4502|4496|4501|4495|4502.2|4496.2|4501|4495|1
1612244350000|2021-02-02 05:39:10|4501.3|4495.3|4501.2|4495.2|4501.7|4495.7|4501.2|4495.2|1
1612244370000|2021-02-02 05:39:30|4501.5|4495.5|4502|4496|4502.2|4496.2|4501.5|4495.5|5
1612244380000|2021-02-02 05:39:40|4501.7|4495.7|4502|4496|4502|4496|4501.7|4495.7|2
1612244390000|2021-02-02 05:39:50|4502.2|4496.2|4502|4496|4502.2|4496.2|4502|4496|0
1612244400000|2021-02-02 05:40:00|4502.5|4496.5|4502|4496|4502.5|4496.5|4502|4496|0
1612244420000|2021-02-02 05:40:20|4502.2|4496.2|4502.7|4496.7|4502.7|4496.7|4502|4496|0
1612244430000|2021-02-02 05:40:30|4502.3|4496.3|4503|4497|4503|4497|4502.3|4496.3|5
1612244450000|2021-02-02 05:40:50|4503.3|4497.3|4502|4496|4503.5|4497.5|4502|4496|0
1612244490000|2021-02-02 05:41:30|4502.1|4496.1|4502|4496|4502.1|4496.1|4502|4496|0
1612244500000|2021-02-02 05:41:40|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1612244520000|2021-02-02 05:42:00|4502|4496|4500.8|4494.8|4502|4496|4500.8|4494.8|0
1612244560000|2021-02-02 05:42:40|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500|4494|2
1612244570000|2021-02-02 05:42:50|4500.8|4494.8|4499.8|4493.8|4501.1|4495.1|4499.8|4493.8|1
1612244580000|2021-02-02 05:43:00|4499.5|4493.5|4499.8|4493.8|4499.8|4493.8|4499.5|4493.5|3
1612244590000|2021-02-02 05:43:10|4500.1|4494.1|4500.8|4494.8|4500.8|4494.8|4500.1|4494.1|1
1612244620000|2021-02-02 05:43:40|4501.1|4495.1|4500.8|4494.8|4501.3|4495.3|4500.8|4494.8|0
1612244670000|2021-02-02 05:44:30|4500.5|4494.5|4500.8|4494.8|4500.8|4494.8|4500.5|4494.5|0
1612244680000|2021-02-02 05:44:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1612244690000|2021-02-02 05:44:50|4500.3|4494.3|4499.8|4493.8|4500.6|4494.6|4499.8|4493.8|1
1612244700000|2021-02-02 05:45:00|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|7
1612244720000|2021-02-02 05:45:20|4500.1|4494.1|4499.8|4493.8|4500.1|4494.1|4499.8|4493.8|1
1612244730000|2021-02-02 05:45:30|4500.1|4494.1|4500.3|4494.3|4500.3|4494.3|4500.1|4494.1|0
1612244750000|2021-02-02 05:45:50|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1612244760000|2021-02-02 05:46:00|4500|4494|4499.8|4493.8|4500|4494|4499.8|4493.8|3
1612244780000|2021-02-02 05:46:20|4499.6|4493.6|4500.3|4494.3|4500.3|4494.3|4499.6|4493.6|0
1612244790000|2021-02-02 05:46:30|4500.5|4494.5|4500.8|4494.8|4501.3|4495.3|4500.5|4494.5|1
1612244800000|2021-02-02 05:46:40|4501.3|4495.3|4500.8|4494.8|4501.3|4495.3|4500.8|4494.8|0
1612244810000|2021-02-02 05:46:50|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1612244820000|2021-02-02 05:47:00|4501.6|4495.6|4501.5|4495.5|4501.8|4495.8|4501.5|4495.5|9
1612244830000|2021-02-02 05:47:10|4502|4496|4501.6|4495.6|4502|4496|4501.6|4495.6|0
1612244840000|2021-02-02 05:47:20|4502|4496|4502|4496|4502|4496|4502|4496|1
1612244850000|2021-02-02 05:47:30|4502.5|4496.5|4502|4496|4502.5|4496.5|4502|4496|0
1612244860000|2021-02-02 05:47:40|4502.5|4496.5|4503|4497|4503.5|4497.5|4502.1|4496.1|7
1612244880000|2021-02-02 05:48:00|4503.6|4497.6|4504.5|4498.5|4504.5|4498.5|4503.6|4497.6|4
1612244890000|2021-02-02 05:48:10|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.5|4498.5|6
1612244900000|2021-02-02 05:48:20|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|11
1612244910000|2021-02-02 05:48:30|||||||||2
1612244920000|2021-02-02 05:48:40|4504|4498|4504.5|4498.5|4504.5|4498.5|4504|4498|2
1612244930000|2021-02-02 05:48:50|4504|4498|4504.5|4498.5|4504.5|4498.5|4504|4498|2
1612244950000|2021-02-02 05:49:10|4504|4498|4504|4498|4504|4498|4504|4498|1
1612244960000|2021-02-02 05:49:20|4503.6|4497.6|4504|4498|4504|4498|4503.6|4497.6|1
1612244970000|2021-02-02 05:49:30|4504.5|4498.5|4504.5|4498.5|4504.6|4498.6|4504.5|4498.5|1
1612244980000|2021-02-02 05:49:40|4504.6|4498.6|4504.5|4498.5|4504.6|4498.6|4504.5|4498.5|0
1612244990000|2021-02-02 05:49:50|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4
1612245000000|2021-02-02 05:50:00|4503.5|4497.5|4504|4498|4504|4498|4503.5|4497.5|4
1612245010000|2021-02-02 05:50:10|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|0
1612245020000|2021-02-02 05:50:20|4504|4498|4504.5|4498.5|4504.5|4498.5|4504|4498|0
1612245030000|2021-02-02 05:50:30|4504|4498|4503|4497|4504|4498|4503|4497|2
1612245050000|2021-02-02 05:50:50|4503.3|4497.3|4503.5|4497.5|4503.5|4497.5|4503.3|4497.3|0
1612245060000|2021-02-02 05:51:00|4503.1|4497.1|4503|4497|4503.1|4497.1|4503|4497|1
1612245070000|2021-02-02 05:51:10|4503.3|4497.3|4504.5|4498.5|4504.5|4498.5|4503.3|4497.3|1
1612245080000|2021-02-02 05:51:20|4504.6|4498.6|4504|4498|4504.6|4498.6|4504|4498|17
1612245090000|2021-02-02 05:51:30|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504|4498|0
1612245100000|2021-02-02 05:51:40|||||||||6
1612245110000|2021-02-02 05:51:50|4505.6|4499.6|4506.6|4500.6|4506.6|4500.6|4505.6|4499.6|9
1612245120000|2021-02-02 05:52:00|4506.5|4500.5|4505.5|4499.5|4506.6|4500.6|4505.5|4499.5|5
1612245130000|2021-02-02 05:52:10|4504.6|4498.6|4505|4499|4505|4499|4504.6|4498.6|3
1612245150000|2021-02-02 05:52:30|4504.6|4498.6|4505|4499|4505|4499|4504.6|4498.6|0
1612245160000|2021-02-02 05:52:40|4504.6|4498.6|4504.1|4498.1|4504.6|4498.6|4504|4498|0
1612245170000|2021-02-02 05:52:50|4504|4498|4504|4498|4504|4498|4504|4498|0
1612245200000|2021-02-02 05:53:20|4503.6|4497.6|4503.1|4497.1|4503.6|4497.6|4503.1|4497.1|1
1612245220000|2021-02-02 05:53:40|4503|4497|4503|4497|4503.1|4497.1|4503|4497|0
1612245250000|2021-02-02 05:54:10|4503.1|4497.1|4503.5|4497.5|4504|4498|4503.1|4497.1|0
1612245260000|2021-02-02 05:54:20|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1612245270000|2021-02-02 05:54:30|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|0
1612245280000|2021-02-02 05:54:40|4504|4498|4504|4498|4504|4498|4503.6|4497.6|0
1612245290000|2021-02-02 05:54:50|4504.6|4498.6|4505|4499|4505|4499|4504.6|4498.6|1
1612245310000|2021-02-02 05:55:10|4504.5|4498.5|4504.5|4498.5|4504.6|4498.6|4504.5|4498.5|0
1612245320000|2021-02-02 05:55:20|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1612245330000|2021-02-02 05:55:30|4506|4500|4506|4500|4506|4500|4506|4500|5
1612245340000|2021-02-02 05:55:40|4506.5|4500.5|4506.6|4500.6|4506.6|4500.6|4506.5|4500.5|0
1612245350000|2021-02-02 05:55:50|4506.5|4500.5|4506.6|4500.6|4506.6|4500.6|4506.5|4500.5|0
1612245370000|2021-02-02 05:56:10|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506|4500|1
1612245380000|2021-02-02 05:56:20|4506|4500|4506.5|4500.5|4506.5|4500.5|4506|4500|1
1612245390000|2021-02-02 05:56:30|4506.1|4500.1|4506.1|4500.1|4506.5|4500.5|4506|4500|1
1612245400000|2021-02-02 05:56:40|4506.5|4500.5|4506.8|4500.8|4506.8|4500.8|4506.5|4500.5|3
1612245410000|2021-02-02 05:56:50|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|1
1612245420000|2021-02-02 05:57:00|4506.8|4500.8|4506.1|4500.1|4506.8|4500.8|4506.1|4500.1|4
1612245430000|2021-02-02 05:57:10|4506.3|4500.3|4506.3|4500.3|4506.6|4500.6|4506.1|4500.1|0
1612245440000|2021-02-02 05:57:20|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506|4500|2
1612245450000|2021-02-02 05:57:30|4506|4500|4505.6|4499.6|4506.3|4500.3|4505.5|4499.5|3
1612245460000|2021-02-02 05:57:40|4506.1|4500.1|4506.3|4500.3|4506.6|4500.6|4506|4500|0
1612245470000|2021-02-02 05:57:50|4506.1|4500.1|4506.6|4500.6|4506.8|4500.8|4506.1|4500.1|9
1612245480000|2021-02-02 05:58:00|4506.3|4500.3|4506.8|4500.8|4506.8|4500.8|4506.3|4500.3|10
1612245490000|2021-02-02 05:58:10|4506.6|4500.6|4506|4500|4506.6|4500.6|4506|4500|1
1612245500000|2021-02-02 05:58:20|4506.3|4500.3|4506.5|4500.5|4506.6|4500.6|4506.3|4500.3|0
1612245510000|2021-02-02 05:58:30|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.5|4500.5|0
1612245520000|2021-02-02 05:58:40|4506.5|4500.5|4506.6|4500.6|4506.6|4500.6|4506.5|4500.5|0
1612245530000|2021-02-02 05:58:50|4506.5|4500.5|4506.6|4500.6|4506.6|4500.6|4506.5|4500.5|0
1612245540000|2021-02-02 05:59:00|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|27
1612245550000|2021-02-02 05:59:10|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1612245560000|2021-02-02 05:59:20|4506|4500|4506.1|4500.1|4506.1|4500.1|4506|4500|1
1612245570000|2021-02-02 05:59:30|4506.3|4500.3|4506.6|4500.6|4506.6|4500.6|4506.3|4500.3|0
1612245590000|2021-02-02 05:59:50|4506|4500|4505.1|4499.1|4506.1|4500.1|4504.6|4498.6|4
1612245600000|2021-02-02 06:00:00|4505.3|4499.3|4507.1|4501.1|4507.1|4501.1|4505.3|4499.3|2
1612245610000|2021-02-02 06:00:10|4507|4501|4506|4500|4507.1|4501.1|4505.6|4499.6|6
1612245620000|2021-02-02 06:00:20|4506.3|4500.3|4507.1|4501.1|4507.1|4501.1|4506.3|4500.3|0
1612245630000|2021-02-02 06:00:30|4507|4501|4506.1|4500.1|4507|4501|4506.1|4500.1|0
1612245640000|2021-02-02 06:00:40|4506|4500|4506.1|4500.1|4506.1|4500.1|4506|4500|0
1612245650000|2021-02-02 06:00:50|4506.3|4500.3|4506.1|4500.1|4506.6|4500.6|4506.1|4500.1|0
1612245660000|2021-02-02 06:01:00|4506|4500|4506|4500|4506|4500|4506|4500|0
1612245670000|2021-02-02 06:01:10|4505.6|4499.6|4505.5|4499.5|4505.6|4499.6|4505.5|4499.5|1
1612245680000|2021-02-02 06:01:20|4505.6|4499.6|4505.5|4499.5|4505.6|4499.6|4505.5|4499.5|0
1612245690000|2021-02-02 06:01:30|4506.1|4500.1|4506|4500|4506.3|4500.3|4506|4500|0
1612245700000|2021-02-02 06:01:40|4506.5|4500.5|4506|4500|4506.5|4500.5|4506|4500|0
1612245750000|2021-02-02 06:02:30|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|0
1612245770000|2021-02-02 06:02:50|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|1
1612245780000|2021-02-02 06:03:00|4506|4500|4506|4500|4506.5|4500.5|4506|4500|2
1612245810000|2021-02-02 06:03:30|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|0
1612245820000|2021-02-02 06:03:40|4506|4500|4506|4500|4506|4500|4506|4500|0
1612245840000|2021-02-02 06:04:00|||||||||1
1612245850000|2021-02-02 06:04:10|4505.6|4499.6|4505.5|4499.5|4505.6|4499.6|4505.5|4499.5|0
1612245860000|2021-02-02 06:04:20|4505.1|4499.1|4505.6|4499.6|4505.6|4499.6|4504.8|4498.8|1
1612245880000|2021-02-02 06:04:40|4505.8|4499.8|4506.6|4500.6|4506.6|4500.6|4505.8|4499.8|4
1612245890000|2021-02-02 06:04:50|4506.3|4500.3|4506.1|4500.1|4506.3|4500.3|4506.1|4500.1|0
1612245900000|2021-02-02 06:05:00|4506.3|4500.3|4506.6|4500.6|4506.6|4500.6|4506.3|4500.3|0
1612245950000|2021-02-02 06:05:50|4506.3|4500.3|4506.6|4500.6|4506.6|4500.6|4506.3|4500.3|1
1612245960000|2021-02-02 06:06:00|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4505.8|4499.8|1
1612245970000|2021-02-02 06:06:10|4506.1|4500.1|4506.3|4500.3|4506.3|4500.3|4505.8|4499.8|1
1612245980000|2021-02-02 06:06:20|4505.8|4499.8|4506.3|4500.3|4506.6|4500.6|4505.8|4499.8|2
1612245990000|2021-02-02 06:06:30|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1612246000000|2021-02-02 06:06:40|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|2
1612246010000|2021-02-02 06:06:50|4504.8|4498.8|4505.1|4499.1|4505.1|4499.1|4504.8|4498.8|0
1612246020000|2021-02-02 06:07:00|4504.1|4498.1|4504.3|4498.3|4504.3|4498.3|4504.1|4498.1|2
1612246030000|2021-02-02 06:07:10|4503.8|4497.8|4504.6|4498.6|4505|4499|4503.8|4497.8|1
1612246040000|2021-02-02 06:07:20|4505|4499|4504.3|4498.3|4505|4499|4504.1|4498.1|2
1612246050000|2021-02-02 06:07:30|4503.6|4497.6|4504.3|4498.3|4504.3|4498.3|4503.6|4497.6|1
1612246070000|2021-02-02 06:07:50|4503.8|4497.8|4503.6|4497.6|4503.8|4497.8|4503.6|4497.6|0
1612246090000|2021-02-02 06:08:10|||||||||1
1612246100000|2021-02-02 06:08:20|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|1
1612246110000|2021-02-02 06:08:30|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|1
1612246130000|2021-02-02 06:08:50|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.8|4496.8|1
1612246140000|2021-02-02 06:09:00|4503.1|4497.1|4502.8|4496.8|4503.1|4497.1|4502.8|4496.8|0
1612246150000|2021-02-02 06:09:10|4503.1|4497.1|4502.3|4496.3|4503.3|4497.3|4502.3|4496.3|2
1612246160000|2021-02-02 06:09:20|||||||||2
1612246170000|2021-02-02 06:09:30|4502.6|4496.6|4502.8|4496.8|4502.8|4496.8|4502.6|4496.6|0
1612246180000|2021-02-02 06:09:40|4502.3|4496.3|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|1
1612246190000|2021-02-02 06:09:50|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|2
1612246200000|2021-02-02 06:10:00|4502|4496|4502.3|4496.3|4502.3|4496.3|4502|4496|2
1612246210000|2021-02-02 06:10:10|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.8|4496.8|4
1612246220000|2021-02-02 06:10:20|4503.6|4497.6|4504.8|4498.8|4504.8|4498.8|4503.6|4497.6|1
1612246230000|2021-02-02 06:10:30|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|2
1612246250000|2021-02-02 06:10:50|4504.8|4498.8|4504.8|4498.8|4505.3|4499.3|4504.3|4498.3|1
1612246260000|2021-02-02 06:11:00|4505.1|4499.1|4505.3|4499.3|4505.3|4499.3|4505.1|4499.1|1
1612246270000|2021-02-02 06:11:10|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|1
1612246280000|2021-02-02 06:11:20|4506.9|4500.9|4507.1|4501.1|4507.1|4501.1|4506.9|4500.9|9
1612246290000|2021-02-02 06:11:30|4506.8|4500.8|4506.6|4500.6|4506.8|4500.8|4506.6|4500.6|0
1612246300000|2021-02-02 06:11:40|4506|4500|4504.9|4498.9|4506|4500|4504.9|4498.9|31
1612246310000|2021-02-02 06:11:50|4504.6|4498.6|4503.6|4497.6|4504.6|4498.6|4503.6|4497.6|4
1612246320000|2021-02-02 06:12:00|4504.6|4498.6|4504.9|4498.9|4504.9|4498.9|4504.6|4498.6|7
1612246330000|2021-02-02 06:12:10|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|0
1612246340000|2021-02-02 06:12:20|4504.4|4498.4|4504.6|4498.6|4504.6|4498.6|4504.4|4498.4|0
1612246350000|2021-02-02 06:12:30|||||||||1
1612246360000|2021-02-02 06:12:40|4504.3|4498.3|4503.9|4497.9|4504.6|4498.6|4503.9|4497.9|3
1612246380000|2021-02-02 06:13:00|4504.1|4498.1|4504.8|4498.8|4505.3|4499.3|4504.1|4498.1|10
1612246390000|2021-02-02 06:13:10|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|0
1612246400000|2021-02-02 06:13:20|4505.3|4499.3|4505.8|4499.8|4505.9|4499.9|4505.3|4499.3|9
1612246420000|2021-02-02 06:13:40|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|1
1612246470000|2021-02-02 06:14:30|||||||||1
1612246520000|2021-02-02 06:15:20|4505.8|4499.8|4505.4|4499.4|4505.9|4499.9|4505.4|4499.4|0
1612246530000|2021-02-02 06:15:30|4504.6|4498.6|4503.6|4497.6|4504.6|4498.6|4503.4|4497.4|4
1612246540000|2021-02-02 06:15:40|4503.8|4497.8|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|1
1612246560000|2021-02-02 06:16:00|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4503.6|4497.6|1
1612246570000|2021-02-02 06:16:10|4503.9|4497.9|4503.1|4497.1|4503.9|4497.9|4503.1|4497.1|1
1612246580000|2021-02-02 06:16:20|4502.4|4496.4|4502.9|4496.9|4503.1|4497.1|4502.4|4496.4|1
1612246590000|2021-02-02 06:16:30|4503.1|4497.1|4502.9|4496.9|4503.6|4497.6|4502.9|4496.9|0
1612246600000|2021-02-02 06:16:40|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1612246610000|2021-02-02 06:16:50|4502.4|4496.4|4501.9|4495.9|4502.4|4496.4|4501.6|4495.6|1
1612246620000|2021-02-02 06:17:00|4501.6|4495.6|4501.3|4495.3|4501.6|4495.6|4500.1|4494.1|7
1612246630000|2021-02-02 06:17:10|4501|4495|4501.3|4495.3|4501.8|4495.8|4501|4495|2
1612246670000|2021-02-02 06:17:50|4501.1|4495.1|4501.3|4495.3|4501.3|4495.3|4500.9|4494.9|1
1612246680000|2021-02-02 06:18:00|4500.9|4494.9|4501.6|4495.6|4501.6|4495.6|4500.8|4494.8|1
1612246690000|2021-02-02 06:18:10|4501.1|4495.1|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|1
1612246700000|2021-02-02 06:18:20|4500.4|4494.4|4500.3|4494.3|4500.4|4494.4|4500.1|4494.1|3
1612246710000|2021-02-02 06:18:30|4500.9|4494.9|4501.6|4495.6|4501.6|4495.6|4500.9|4494.9|11
1612246720000|2021-02-02 06:18:40|4501.3|4495.3|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|0
1612246730000|2021-02-02 06:18:50|4501.6|4495.6|4501.3|4495.3|4501.6|4495.6|4501.3|4495.3|0
1612246740000|2021-02-02 06:19:00|4501.1|4495.1|4501.9|4495.9|4502.4|4496.4|4501.1|4495.1|12
1612246780000|2021-02-02 06:19:40|4502.3|4496.3|4502.4|4496.4|4502.6|4496.6|4502.3|4496.3|0
1612246790000|2021-02-02 06:19:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1612246800000|2021-02-02 06:20:00|4502.9|4496.9|4503.6|4497.6|4503.6|4497.6|4502.9|4496.9|4
1612246810000|2021-02-02 06:20:10|4503.1|4497.1|4502.9|4496.9|4503.1|4497.1|4502.9|4496.9|0
1612246820000|2021-02-02 06:20:20|4503.1|4497.1|4502.9|4496.9|4503.1|4497.1|4502.9|4496.9|0
1612246840000|2021-02-02 06:20:40|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|4
1612246850000|2021-02-02 06:20:50|4500.9|4494.9|4500.1|4494.1|4500.9|4494.9|4499.9|4493.9|3
1612246860000|2021-02-02 06:21:00|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.1|4494.1|2
1612246870000|2021-02-02 06:21:10|4500.1|4494.1|4497.3|4491.3|4500.1|4494.1|4496.9|4490.9|8
1612246880000|2021-02-02 06:21:20|4497.6|4491.6|4499.1|4493.1|4499.1|4493.1|4497.6|4491.6|7
1612246890000|2021-02-02 06:21:30|4499.3|4493.3|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|1
1612246900000|2021-02-02 06:21:40|4498.8|4492.8|4498.1|4492.1|4498.8|4492.8|4498.1|4492.1|0
1612246910000|2021-02-02 06:21:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1612246920000|2021-02-02 06:22:00|4497.6|4491.6|4497.3|4491.3|4497.6|4491.6|4496.8|4490.8|2
1612246930000|2021-02-02 06:22:10|4496.1|4490.1|4497.3|4491.3|4497.3|4491.3|4496.1|4490.1|0
1612246940000|2021-02-02 06:22:20|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|1
1612246950000|2021-02-02 06:22:30|4497.3|4491.3|4496.9|4490.9|4497.3|4491.3|4496.8|4490.8|1
1612246960000|2021-02-02 06:22:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1612246970000|2021-02-02 06:22:50|4497.6|4491.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1612246990000|2021-02-02 06:23:10|4496.4|4490.4|4495.3|4489.3|4496.4|4490.4|4495.3|4489.3|1
1612247000000|2021-02-02 06:23:20|4495.6|4489.6|4495.3|4489.3|4495.6|4489.6|4494.8|4488.8|6
1612247020000|2021-02-02 06:23:40|4494.1|4488.1|4494.6|4488.6|4495.4|4489.4|4493.3|4487.3|4
1612247030000|2021-02-02 06:23:50|4494.3|4488.3|4494.3|4488.3|4494.8|4488.8|4493.8|4487.8|3
1612247040000|2021-02-02 06:24:00|4495.3|4489.3|4495.3|4489.3|4496.3|4490.3|4495.1|4489.1|2
1612247050000|2021-02-02 06:24:10|4495.6|4489.6|4495.3|4489.3|4495.6|4489.6|4495.3|4489.3|1
1612247060000|2021-02-02 06:24:20|4494.9|4488.9|4494.6|4488.6|4494.9|4488.9|4494.6|4488.6|0
1612247070000|2021-02-02 06:24:30|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|1
1612247080000|2021-02-02 06:24:40|4493.3|4487.3|4493.3|4487.3|4494.3|4488.3|4493.3|4487.3|5
1612247090000|2021-02-02 06:24:50|4493.6|4487.6|4494.3|4488.3|4494.3|4488.3|4493.6|4487.6|0
1612247100000|2021-02-02 06:25:00|4493.8|4487.8|4495.3|4489.3|4495.3|4489.3|4493.8|4487.8|3
1612247110000|2021-02-02 06:25:10|4495.1|4489.1|4495.3|4489.3|4495.3|4489.3|4495.1|4489.1|0
1612247120000|2021-02-02 06:25:20|4494.8|4488.8|4493.6|4487.6|4494.8|4488.8|4493.6|4487.6|0
1612247130000|2021-02-02 06:25:30|4494.3|4488.3|4494.3|4488.3|4494.8|4488.8|4494.3|4488.3|2
1612247140000|2021-02-02 06:25:40|4493.6|4487.6|4493.3|4487.3|4493.6|4487.6|4493.3|4487.3|0
1612247160000|2021-02-02 06:26:00|4492.6|4486.6|4493.3|4487.3|4493.3|4487.3|4492.6|4486.6|0
1612247180000|2021-02-02 06:26:20|4492.6|4486.6|4493.3|4487.3|4493.3|4487.3|4492.6|4486.6|1
1612247190000|2021-02-02 06:26:30|||||||||1
1612247200000|2021-02-02 06:26:40|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|3
1612247210000|2021-02-02 06:26:50|4493.1|4487.1|4493.3|4487.3|4493.3|4487.3|4493.1|4487.1|0
1612247220000|2021-02-02 06:27:00|4493.6|4487.6|4493.3|4487.3|4493.6|4487.6|4493.1|4487.1|0
1612247230000|2021-02-02 06:27:10|4492.6|4486.6|4491.3|4485.3|4492.6|4486.6|4490.6|4484.6|11
1612247240000|2021-02-02 06:27:20|4491.1|4485.1|4491.3|4485.3|4491.3|4485.3|4491.1|4485.1|1
1612247250000|2021-02-02 06:27:30|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|1
1612247260000|2021-02-02 06:27:40|4490.8|4484.8|4491.1|4485.1|4491.3|4485.3|4490.8|4484.8|3
1612247270000|2021-02-02 06:27:50|4491.3|4485.3|4489.4|4483.4|4491.3|4485.3|4489.1|4483.1|8
1612247280000|2021-02-02 06:28:00|4489.1|4483.1|4487.6|4481.6|4489.1|4483.1|4487.3|4481.3|4
1612247290000|2021-02-02 06:28:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|1
1612247300000|2021-02-02 06:28:20|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|0
1612247310000|2021-02-02 06:28:30|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1612247320000|2021-02-02 06:28:40|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1612247340000|2021-02-02 06:29:00|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|1
1612247350000|2021-02-02 06:29:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.3|4481.3|2
1612247360000|2021-02-02 06:29:20|4487.3|4481.3|4488.6|4482.6|4488.6|4482.6|4487.3|4481.3|6
1612247370000|2021-02-02 06:29:30|4488.3|4482.3|4487.6|4481.6|4488.4|4482.4|4487.6|4481.6|0
1612247390000|2021-02-02 06:29:50|4487.4|4481.4|4486.9|4480.9|4487.6|4481.6|4486.9|4480.9|0
1612247400000|2021-02-02 06:30:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|1
1612247410000|2021-02-02 06:30:10|4487.3|4481.3|4487.4|4481.4|4487.4|4481.4|4487.3|4481.3|0
1612247420000|2021-02-02 06:30:20|4488.3|4482.3|4487.3|4481.3|4488.3|4482.3|4487.3|4481.3|1
1612247430000|2021-02-02 06:30:30|4487.4|4481.4|4487.4|4481.4|4487.6|4481.6|4487.3|4481.3|0
1612247440000|2021-02-02 06:30:40|4487.9|4481.9|4487.3|4481.3|4487.9|4481.9|4487.3|4481.3|1
1612247450000|2021-02-02 06:30:50|4487.4|4481.4|4487.4|4481.4|4487.9|4481.9|4486.9|4480.9|1
1612247460000|2021-02-02 06:31:00|4487.6|4481.6|4486.4|4480.4|4487.6|4481.6|4486.4|4480.4|3
1612247470000|2021-02-02 06:31:10|4486.8|4480.8|4488.3|4482.3|4488.3|4482.3|4486.8|4480.8|2
1612247480000|2021-02-02 06:31:20|4488.1|4482.1|4488.9|4482.9|4489.4|4483.4|4488.1|4482.1|4
1612247490000|2021-02-02 06:31:30|4489.1|4483.1|4488.9|4482.9|4489.4|4483.4|4488.9|4482.9|2
1612247510000|2021-02-02 06:31:50|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|1
1612247520000|2021-02-02 06:32:00|4489.1|4483.1|4487.9|4481.9|4489.1|4483.1|4487.9|4481.9|1
1612247540000|2021-02-02 06:32:20|4488.4|4482.4|4487.9|4481.9|4488.4|4482.4|4487.9|4481.9|1
1612247550000|2021-02-02 06:32:30|4487.1|4481.1|4485.9|4479.9|4487.4|4481.4|4485.9|4479.9|5
1612247560000|2021-02-02 06:32:40|4486.1|4480.1|4486.9|4480.9|4487.9|4481.9|4486.1|4480.1|1
1612247580000|2021-02-02 06:33:00|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|1
1612247590000|2021-02-02 06:33:10|4488.4|4482.4|4487.9|4481.9|4488.4|4482.4|4487.9|4481.9|0
1612247610000|2021-02-02 06:33:30|4487.8|4481.8|4487.8|4481.8|4488.3|4482.3|4487.4|4481.4|3
1612247620000|2021-02-02 06:33:40|4487.9|4481.9|4488.6|4482.6|4488.8|4482.8|4487.9|4481.9|2
1612247630000|2021-02-02 06:33:50|4488.8|4482.8|4488.9|4482.9|4488.9|4482.9|4488.6|4482.6|0
1612247640000|2021-02-02 06:34:00|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1612247650000|2021-02-02 06:34:10|4488.9|4482.9|4488.9|4482.9|4489.4|4483.4|4488.8|4482.8|1
1612247660000|2021-02-02 06:34:20|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1612247670000|2021-02-02 06:34:30|4487.8|4481.8|4487.9|4481.9|4487.9|4481.9|4487.8|4481.8|0
1612247680000|2021-02-02 06:34:40|4488.3|4482.3|4489.1|4483.1|4489.1|4483.1|4488.3|4482.3|0
1612247690000|2021-02-02 06:34:50|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4487.6|4481.6|2
1612247700000|2021-02-02 06:35:00|4487.8|4481.8|4487.6|4481.6|4487.9|4481.9|4487.3|4481.3|1
1612247710000|2021-02-02 06:35:10|4486.8|4480.8|4486.8|4480.8|4486.9|4480.9|4486.8|4480.8|0
1612247720000|2021-02-02 06:35:20|4486.3|4480.3|4486.9|4480.9|4486.9|4480.9|4486.3|4480.3|1
1612247730000|2021-02-02 06:35:30|4487.3|4481.3|4486.9|4480.9|4487.3|4481.3|4486.9|4480.9|1
1612247750000|2021-02-02 06:35:50|4486.8|4480.8|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|1
1612247760000|2021-02-02 06:36:00|4486.9|4480.9|4487.8|4481.8|4487.8|4481.8|4486.8|4480.8|0
1612247770000|2021-02-02 06:36:10|4487.6|4481.6|4487.6|4481.6|4487.8|4481.8|4487.6|4481.6|0
1612247780000|2021-02-02 06:36:20|4487.3|4481.3|4487.6|4481.6|4487.6|4481.6|4487.3|4481.3|1
1612247790000|2021-02-02 06:36:30|4487.9|4481.9|4487.3|4481.3|4487.9|4481.9|4487.3|4481.3|1
1612247800000|2021-02-02 06:36:40|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.8|4480.8|1
1612247810000|2021-02-02 06:36:50|4486.8|4480.8|4486.9|4480.9|4486.9|4480.9|4486.8|4480.8|0
1612247820000|2021-02-02 06:37:00|4486.8|4480.8|4486.9|4480.9|4486.9|4480.9|4486.8|4480.8|0
1612247830000|2021-02-02 06:37:10|4486.8|4480.8|4486.6|4480.6|4486.8|4480.8|4486.6|4480.6|0
1612247840000|2021-02-02 06:37:20|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4485.9|4479.9|1
1612247850000|2021-02-02 06:37:30|4487.3|4481.3|4486.8|4480.8|4487.3|4481.3|4485.9|4479.9|3
1612247860000|2021-02-02 06:37:40|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1612247880000|2021-02-02 06:38:00|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.3|4480.3|2
1612247890000|2021-02-02 06:38:10|4487.9|4481.9|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1612247900000|2021-02-02 06:38:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|5
1612247910000|2021-02-02 06:38:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4
1612247940000|2021-02-02 06:39:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|1
1612247960000|2021-02-02 06:39:20|4491.1|4485.1|4491.7|4485.7|4491.7|4485.7|4490.4|4484.4|12
1612247970000|2021-02-02 06:39:30|4491.4|4485.4|4491.2|4485.2|4491.4|4485.4|4491.2|4485.2|2
1612247980000|2021-02-02 06:39:40|4491.7|4485.7|4491.4|4485.4|4491.7|4485.7|4491.2|4485.2|3
1612247990000|2021-02-02 06:39:50|4491.2|4485.2|4490.9|4484.9|4491.2|4485.2|4490.6|4484.6|4
1612248000000|2021-02-02 06:40:00|4491.4|4485.4|4491.2|4485.2|4491.4|4485.4|4490.7|4484.7|4
1612248020000|2021-02-02 06:40:20|4490.9|4484.9|4490.6|4484.6|4490.9|4484.9|4490.6|4484.6|1
1612248030000|2021-02-02 06:40:30|4491.2|4485.2|4494.2|4488.2|4494.4|4488.4|4491.2|4485.2|9
1612248040000|2021-02-02 06:40:40|4494.4|4488.4|4493.6|4487.6|4494.4|4488.4|4493.6|4487.6|0
1612248050000|2021-02-02 06:40:50|4493.9|4487.9|4494.6|4488.6|4494.6|4488.6|4493.9|4487.9|2
1612248060000|2021-02-02 06:41:00|4494.2|4488.2|4494.6|4488.6|4494.6|4488.6|4494.2|4488.2|2
1612248070000|2021-02-02 06:41:10|4494.7|4488.7|4494.2|4488.2|4494.7|4488.7|4494.2|4488.2|1
1612248080000|2021-02-02 06:41:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|1
1612248090000|2021-02-02 06:41:30|4495.2|4489.2|4495.6|4489.6|4495.6|4489.6|4495.2|4489.2|1
1612248110000|2021-02-02 06:41:50|4495.2|4489.2|4493.6|4487.6|4495.2|4489.2|4493.6|4487.6|1
1612248120000|2021-02-02 06:42:00|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|0
1612248130000|2021-02-02 06:42:10|4492.9|4486.9|4492.6|4486.6|4492.9|4486.9|4492.6|4486.6|1
1612248140000|2021-02-02 06:42:20|4492.2|4486.2|4490.7|4484.7|4492.2|4486.2|4490.7|4484.7|0
1612248170000|2021-02-02 06:42:50|4490.9|4484.9|4491.6|4485.6|4491.6|4485.6|4490.9|4484.9|1
1612248180000|2021-02-02 06:43:00|4492.4|4486.4|4492.6|4486.6|4492.6|4486.6|4492.4|4486.4|0
1612248190000|2021-02-02 06:43:10|4492.2|4486.2|4492.6|4486.6|4492.6|4486.6|4492.2|4486.2|1
1612248200000|2021-02-02 06:43:20|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1612248210000|2021-02-02 06:43:30|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|2
1612248220000|2021-02-02 06:43:40|4492.7|4486.7|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1612248230000|2021-02-02 06:43:50|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1612248240000|2021-02-02 06:44:00|4492.6|4486.6|4493.7|4487.7|4494.4|4488.4|4492.6|4486.6|0
1612248250000|2021-02-02 06:44:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1612248260000|2021-02-02 06:44:20|4494.2|4488.2|4494.9|4488.9|4494.9|4488.9|4493.6|4487.6|1
1612248270000|2021-02-02 06:44:30|4495.2|4489.2|4494.7|4488.7|4495.6|4489.6|4494.7|4488.7|1
1612248290000|2021-02-02 06:44:50|4495.2|4489.2|4494.7|4488.7|4495.2|4489.2|4494.7|4488.7|1
1612248300000|2021-02-02 06:45:00|4495.1|4489.1|4494.7|4488.7|4495.6|4489.6|4494.7|4488.7|0
1612248310000|2021-02-02 06:45:10|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1612248320000|2021-02-02 06:45:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4493.7|4487.7|0
1612248330000|2021-02-02 06:45:30|4493.7|4487.7|4494.6|4488.6|4494.7|4488.7|4493.7|4487.7|4
1612248340000|2021-02-02 06:45:40|4493.7|4487.7|4493.6|4487.6|4493.7|4487.7|4493.6|4487.6|0
1612248350000|2021-02-02 06:45:50|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1612248360000|2021-02-02 06:46:00|4494.7|4488.7|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|1
1612248370000|2021-02-02 06:46:10|4495.1|4489.1|4495.9|4489.9|4495.9|4489.9|4494.9|4488.9|4
1612248390000|2021-02-02 06:46:30|4495.7|4489.7|4493.7|4487.7|4495.7|4489.7|4493.7|4487.7|0
1612248400000|2021-02-02 06:46:40|4493.6|4487.6|4493.2|4487.2|4493.6|4487.6|4492.9|4486.9|1
1612248420000|2021-02-02 06:47:00|4493.6|4487.6|4493.2|4487.2|4493.6|4487.6|4492.7|4486.7|0
1612248430000|2021-02-02 06:47:10|4492.7|4486.7|4492.9|4486.9|4492.9|4486.9|4492.7|4486.7|0
1612248440000|2021-02-02 06:47:20|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1612248450000|2021-02-02 06:47:30|4492.9|4486.9|4492.7|4486.7|4492.9|4486.9|4492.6|4486.6|0
1612248460000|2021-02-02 06:47:40|4492.9|4486.9|4492.7|4486.7|4492.9|4486.9|4492.2|4486.2|1
1612248470000|2021-02-02 06:47:50|4492.2|4486.2|4491.9|4485.9|4492.2|4486.2|4491.7|4485.7|1
1612248480000|2021-02-02 06:48:00|4491.1|4485.1|4493.2|4487.2|4493.2|4487.2|4491.1|4485.1|3
1612248520000|2021-02-02 06:48:40|4493.6|4487.6|4493.9|4487.9|4493.9|4487.9|4493.6|4487.6|0
1612248530000|2021-02-02 06:48:50|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.6|4486.6|0
1612248540000|2021-02-02 06:49:00|4493.2|4487.2|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|0
1612248550000|2021-02-02 06:49:10|4493.6|4487.6|4493.7|4487.7|4493.7|4487.7|4493.6|4487.6|0
1612248560000|2021-02-02 06:49:20|4493.6|4487.6|4494.9|4488.9|4495.1|4489.1|4493.6|4487.6|1
1612248570000|2021-02-02 06:49:30|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4493.9|4487.9|0
1612248580000|2021-02-02 06:49:40|4494.2|4488.2|4494.6|4488.6|4494.6|4488.6|4493.9|4487.9|0
1612248590000|2021-02-02 06:49:50|4494.4|4488.4|4494.7|4488.7|4494.7|4488.7|4494.4|4488.4|1
1612248600000|2021-02-02 06:50:00|4494.6|4488.6|4493.9|4487.9|4494.6|4488.6|4493.2|4487.2|1
1612248610000|2021-02-02 06:50:10|4494.2|4488.2|4493.1|4487.1|4494.2|4488.2|4493.1|4487.1|1
1612248620000|2021-02-02 06:50:20|4492.7|4486.7|4493.1|4487.1|4493.1|4487.1|4492.4|4486.4|9
1612248630000|2021-02-02 06:50:30|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1612248650000|2021-02-02 06:50:50|4492.2|4486.2|4491.9|4485.9|4492.2|4486.2|4491.7|4485.7|0
1612248670000|2021-02-02 06:51:10|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1612248680000|2021-02-02 06:51:20|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|1
1612248690000|2021-02-02 06:51:30|4491.7|4485.7|4491.9|4485.9|4491.9|4485.9|4491.7|4485.7|0
1612248700000|2021-02-02 06:51:40|4491.7|4485.7|4491.2|4485.2|4491.9|4485.9|4491.2|4485.2|0
1612248710000|2021-02-02 06:51:50|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|1
1612248720000|2021-02-02 06:52:00|4490.7|4484.7|4490.7|4484.7|4491.1|4485.1|4490.7|4484.7|1
1612248730000|2021-02-02 06:52:10|4490.6|4484.6|4490.7|4484.7|4490.7|4484.7|4490.2|4484.2|2
1612248740000|2021-02-02 06:52:20|4490.6|4484.6|4489.1|4483.1|4490.7|4484.7|4489.1|4483.1|4
1612248750000|2021-02-02 06:52:30|||||||||3
1612248770000|2021-02-02 06:52:50|4488.7|4482.7|4488.6|4482.6|4488.7|4482.7|4487.7|4481.7|1
1612248780000|2021-02-02 06:53:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1612248790000|2021-02-02 06:53:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|2
1612248800000|2021-02-02 06:53:20|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1612248820000|2021-02-02 06:53:40|4487.4|4481.4|4487.6|4481.6|4487.6|4481.6|4487.4|4481.4|2
1612248830000|2021-02-02 06:53:50|4487.7|4481.7|4485.7|4479.7|4488.6|4482.6|4485.7|4479.7|6
1612248850000|2021-02-02 06:54:10|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4485.7|4479.7|5
1612248860000|2021-02-02 06:54:20|4486.7|4480.7|4487.2|4481.2|4487.2|4481.2|4486.7|4480.7|2
1612248870000|2021-02-02 06:54:30|4486.7|4480.7|4486.6|4480.6|4486.7|4480.7|4486.2|4480.2|2
1612248900000|2021-02-02 06:55:00|4485.6|4479.6|4486.4|4480.4|4486.7|4480.7|4485.6|4479.6|2
1612248910000|2021-02-02 06:55:10|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|2
1612248920000|2021-02-02 06:55:20|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|1
1612248930000|2021-02-02 06:55:30|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|0
1612248940000|2021-02-02 06:55:40|4488.2|4482.2|4488.6|4482.6|4488.6|4482.6|4488.2|4482.2|0
1612248950000|2021-02-02 06:55:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1612248970000|2021-02-02 06:56:10|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1612248980000|2021-02-02 06:56:20|4490.6|4484.6|4490.9|4484.9|4490.9|4484.9|4490.6|4484.6|0
1612248990000|2021-02-02 06:56:30|4491.1|4485.1|4490.1|4484.1|4491.1|4485.1|4490.1|4484.1|1
1612249000000|2021-02-02 06:56:40|4489.7|4483.7|4489.6|4483.6|4489.7|4483.7|4489.6|4483.6|0
1612249020000|2021-02-02 06:57:00|4489.2|4483.2|4489.1|4483.1|4489.2|4483.2|4489.1|4483.1|0
1612249030000|2021-02-02 06:57:10|4488.7|4482.7|4487.7|4481.7|4488.7|4482.7|4487.7|4481.7|0
1612249080000|2021-02-02 06:58:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1612249100000|2021-02-02 06:58:20|4486.9|4480.9|4485.1|4479.1|4486.9|4480.9|4485.1|4479.1|6
1612249110000|2021-02-02 06:58:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|2
1612249120000|2021-02-02 06:58:40|4484.2|4478.2|4484.6|4478.6|4484.6|4478.6|4484.2|4478.2|1
1612249160000|2021-02-02 06:59:20|4484.9|4478.9|4485.1|4479.1|4485.2|4479.2|4484.9|4478.9|2
1612249170000|2021-02-02 06:59:30|4483.1|4477.1|4483.9|4477.9|4484.2|4478.2|4483.1|4477.1|11
1612249180000|2021-02-02 06:59:40|4483.6|4477.6|4484.2|4478.2|4484.2|4478.2|4483.6|4477.6|1
1612249190000|2021-02-02 06:59:50|4484.6|4478.6|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|3
1612249200000|2021-02-02 07:00:00|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|1
1612249210000|2021-02-02 07:00:10|4485.6|4479.6|4484.7|4478.7|4485.6|4479.6|4484.7|4478.7|1
1612249220000|2021-02-02 07:00:20|4485.2|4479.2|4485.7|4479.7|4485.7|4479.7|4485.2|4479.2|0
1612249310000|2021-02-02 07:01:50|4487.1|4481.1|4487.4|4481.4|4487.7|4481.7|4487.1|4481.1|3
1612249320000|2021-02-02 07:02:00|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4486.9|4480.9|0
1612249330000|2021-02-02 07:02:10|4487.4|4481.4|4487.2|4481.2|4487.4|4481.4|4487.2|4481.2|2
1612249350000|2021-02-02 07:02:30|4486.2|4480.2|4484.2|4478.2|4486.2|4480.2|4483.4|4477.4|8
1612249380000|2021-02-02 07:03:00|4483.6|4477.6|4484.2|4478.2|4484.2|4478.2|4483.4|4477.4|1
1612249410000|2021-02-02 07:03:30|4484.6|4478.6|4484.4|4478.4|4484.6|4478.6|4484.1|4478.1|2
1612249430000|2021-02-02 07:03:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1612249440000|2021-02-02 07:04:00|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|1
1612249450000|2021-02-02 07:04:10|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|1
1612249460000|2021-02-02 07:04:20|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1612249470000|2021-02-02 07:04:30|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|1
1612249480000|2021-02-02 07:04:40|4483.9|4477.9|4483.2|4477.2|4483.9|4477.9|4483.2|4477.2|5
1612249490000|2021-02-02 07:04:50|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|0
1612249500000|2021-02-02 07:05:00|4483.5|4477.5|4483.2|4477.2|4483.7|4477.7|4483.2|4477.2|0
1612249520000|2021-02-02 07:05:20|4483.5|4477.5|4483.2|4477.2|4483.5|4477.5|4483.2|4477.2|1
1612249530000|2021-02-02 07:05:30|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|0
1612249540000|2021-02-02 07:05:40|4482.9|4476.9|4483.2|4477.2|4483.2|4477.2|4482.9|4476.9|3
1612249550000|2021-02-02 07:05:50|4482.7|4476.7|4483.2|4477.2|4483.2|4477.2|4482.7|4476.7|0
1612249560000|2021-02-02 07:06:00|4483.7|4477.7|4483.2|4477.2|4483.7|4477.7|4483.2|4477.2|0
1612249570000|2021-02-02 07:06:10|4483.5|4477.5|4484.2|4478.2|4484.2|4478.2|4483.2|4477.2|2
1612249580000|2021-02-02 07:06:20|4484|4478|4482.7|4476.7|4484|4478|4482.7|4476.7|4
1612249590000|2021-02-02 07:06:30|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|12
1612249600000|2021-02-02 07:06:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|6
1612249610000|2021-02-02 07:06:50|||||||||1
1612249620000|2021-02-02 07:07:00|4484.6|4478.6|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|1
1612249630000|2021-02-02 07:07:10|4484.9|4478.9|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1612249650000|2021-02-02 07:07:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1612249660000|2021-02-02 07:07:40|4485.2|4479.2|4486.6|4480.6|4486.6|4480.6|4485.2|4479.2|1
1612249680000|2021-02-02 07:08:00|4486.9|4480.9|4486.6|4480.6|4486.9|4480.9|4486.6|4480.6|0
1612249690000|2021-02-02 07:08:10|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.6|4480.6|0
1612249710000|2021-02-02 07:08:30|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1612249720000|2021-02-02 07:08:40|4487.7|4481.7|4487.6|4481.6|4487.9|4481.9|4487.6|4481.6|0
1612249730000|2021-02-02 07:08:50|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1612249760000|2021-02-02 07:09:20|4487.7|4481.7|4487.5|4481.5|4487.9|4481.9|4487.2|4481.2|3
1612249770000|2021-02-02 07:09:30|4488.2|4482.2|4488.4|4482.4|4488.5|4482.5|4488.2|4482.2|0
1612249790000|2021-02-02 07:09:50|4488.7|4482.7|4489.2|4483.2|4489.2|4483.2|4488.7|4482.7|0
1612249800000|2021-02-02 07:10:00|4488.5|4482.5|4488|4482|4488.5|4482.5|4488|4482|5
1612249810000|2021-02-02 07:10:10|4487.2|4481.2|4487.5|4481.5|4487.5|4481.5|4487.2|4481.2|1
1612249820000|2021-02-02 07:10:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1612249860000|2021-02-02 07:11:00|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1612249870000|2021-02-02 07:11:10|4487.9|4481.9|4488.5|4482.5|4488.5|4482.5|4487.9|4481.9|1
1612249880000|2021-02-02 07:11:20|4488.2|4482.2|4488.5|4482.5|4488.5|4482.5|4488|4482|1
1612249890000|2021-02-02 07:11:30|4488.9|4482.9|4489.5|4483.5|4489.5|4483.5|4488.9|4482.9|2
1612249900000|2021-02-02 07:11:40|4490.4|4484.4|4490.4|4484.4|4490.5|4484.5|4490.4|4484.4|0
1612249920000|2021-02-02 07:12:00|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1612249930000|2021-02-02 07:12:10|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1612249940000|2021-02-02 07:12:20|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|0
1612249960000|2021-02-02 07:12:40|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|0
1612249970000|2021-02-02 07:12:50|4490.5|4484.5|4487.5|4481.5|4490.5|4484.5|4487.5|4481.5|8
1612249980000|2021-02-02 07:13:00|4486.9|4480.9|4486|4480|4486.9|4480.9|4486|4480|1
1612249990000|2021-02-02 07:13:10|4486.5|4480.5|4486.5|4480.5|4486.9|4480.9|4486.5|4480.5|2
1612250040000|2021-02-02 07:14:00|||||||||1
1612250060000|2021-02-02 07:14:20|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|5
1612250070000|2021-02-02 07:14:30|4485.5|4479.5|4484.7|4478.7|4485.5|4479.5|4484.7|4478.7|1
1612250080000|2021-02-02 07:14:40|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1612250100000|2021-02-02 07:15:00|||||||||3
1612250130000|2021-02-02 07:15:30|4484.7|4478.7|4484.9|4478.9|4484.9|4478.9|4484.5|4478.5|0
1612250140000|2021-02-02 07:15:40|4484.5|4478.5|4484.7|4478.7|4484.7|4478.7|4484.5|4478.5|1
1612250160000|2021-02-02 07:16:00|4484.5|4478.5|4484.5|4478.5|4485.2|4479.2|4484.5|4478.5|2
1612250200000|2021-02-02 07:16:40|4484.9|4478.9|4484.5|4478.5|4484.9|4478.9|4484.5|4478.5|2
1612250220000|2021-02-02 07:17:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1612250230000|2021-02-02 07:17:10|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|2
1612250270000|2021-02-02 07:17:50|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|2
1612250280000|2021-02-02 07:18:00|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|0
1612250290000|2021-02-02 07:18:10|4485.9|4479.9|4486.5|4480.5|4486.5|4480.5|4485.9|4479.9|0
1612250300000|2021-02-02 07:18:20|4486.7|4480.7|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|1
1612250320000|2021-02-02 07:18:40|4485.5|4479.5|4487|4481|4487|4481|4485.5|4479.5|4
1612250330000|2021-02-02 07:18:50|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|2
1612250340000|2021-02-02 07:19:00|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.2|4481.2|0
1612250350000|2021-02-02 07:19:10|4487.2|4481.2|4485|4479|4487.2|4481.2|4485|4479|1
1612250360000|2021-02-02 07:19:20|4485.5|4479.5|4486|4480|4486|4480|4485.5|4479.5|0
1612250370000|2021-02-02 07:19:30|4485.9|4479.9|4484.5|4478.5|4485.9|4479.9|4484.5|4478.5|1
1612250380000|2021-02-02 07:19:40|4484.7|4478.7|4484.5|4478.5|4484.7|4478.7|4484.5|4478.5|0
1612250390000|2021-02-02 07:19:50|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1612250410000|2021-02-02 07:20:10|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1612250450000|2021-02-02 07:20:50|4484.9|4478.9|4485.2|4479.2|4485.2|4479.2|4484.9|4478.9|0
1612250510000|2021-02-02 07:21:50|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|0
1612250580000|2021-02-02 07:23:00|4485.2|4479.2|4484.5|4478.5|4485.2|4479.2|4484.5|4478.5|0
1612250620000|2021-02-02 07:23:40|4484.7|4478.7|4485|4479|4485.7|4479.7|4484.7|4478.7|3
1612250630000|2021-02-02 07:23:50|4485.2|4479.2|4484.7|4478.7|4485.2|4479.2|4484.7|4478.7|0
1612250640000|2021-02-02 07:24:00|4484.5|4478.5|4485|4479|4485|4479|4484.5|4478.5|0
1612250650000|2021-02-02 07:24:10|4485.2|4479.2|4486|4480|4486|4480|4485.2|4479.2|4
1612250670000|2021-02-02 07:24:30|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.4|4480.4|0
1612250710000|2021-02-02 07:25:10|4487|4481|4487.4|4481.4|4487.4|4481.4|4487|4481|0
1612250720000|2021-02-02 07:25:20|4487|4481|4486.5|4480.5|4487|4481|4486.5|4480.5|0
1612250730000|2021-02-02 07:25:30|4487|4481|4487.5|4481.5|4487.5|4481.5|4487|4481|1
1612250740000|2021-02-02 07:25:40|4486.9|4480.9|4486.2|4480.2|4486.9|4480.9|4486.2|4480.2|0
1612250750000|2021-02-02 07:25:50|4486.4|4480.4|4486.5|4480.5|4486.5|4480.5|4486.4|4480.4|1
1612250760000|2021-02-02 07:26:00|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1612250770000|2021-02-02 07:26:10|4486.5|4480.5|4486|4480|4486.5|4480.5|4486|4480|1
1612250780000|2021-02-02 07:26:20|4484.2|4478.2|4481.2|4475.2|4484.2|4478.2|4481.2|4475.2|10
1612250790000|2021-02-02 07:26:30|4480.7|4474.7|4480.5|4474.5|4480.9|4474.9|4480.2|4474.2|3
1612250800000|2021-02-02 07:26:40|4479.9|4473.9|4477.7|4471.7|4479.9|4473.9|4477.7|4471.7|12
1612250810000|2021-02-02 07:26:50|4477.9|4471.9|4478|4472|4478.7|4472.7|4477.9|4471.9|4
1612250830000|2021-02-02 07:27:10|4478.4|4472.4|4478.7|4472.7|4479.2|4473.2|4478.4|4472.4|10
1612250840000|2021-02-02 07:27:20|||||||||1
1612250850000|2021-02-02 07:27:30|4478.4|4472.4|4478|4472|4478.4|4472.4|4478|4472|5
1612250860000|2021-02-02 07:27:40|||||||||1
1612250870000|2021-02-02 07:27:50|||||||||1
1612250890000|2021-02-02 07:28:10|||||||||1
1612250900000|2021-02-02 07:28:20|4479.5|4473.5|4479.7|4473.7|4479.7|4473.7|4479.5|4473.5|7
1612250930000|2021-02-02 07:28:50|4479.4|4473.4|4479.7|4473.7|4479.7|4473.7|4479|4473|2
1612250940000|2021-02-02 07:29:00|4480.2|4474.2|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|3
1612250950000|2021-02-02 07:29:10|4480|4474|4480.2|4474.2|4480.2|4474.2|4480|4474|0
1612250960000|2021-02-02 07:29:20|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|1
1612250970000|2021-02-02 07:29:30|4480.2|4474.2|4481.2|4475.2|4481.2|4475.2|4480.2|4474.2|2
1612250980000|2021-02-02 07:29:40|4480.7|4474.7|4481.2|4475.2|4481.2|4475.2|4480.2|4474.2|3
1612250990000|2021-02-02 07:29:50|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|1
1612251000000|2021-02-02 07:30:00|4481.2|4475.2|4481.7|4475.7|4482.2|4476.2|4481.2|4475.2|3
1612251010000|2021-02-02 07:30:10|4481.9|4475.9|4482.5|4476.5|4482.7|4476.7|4481.9|4475.9|3
1612251030000|2021-02-02 07:30:30|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|1
1612251040000|2021-02-02 07:30:40|4481.5|4475.5|4481.2|4475.2|4481.5|4475.5|4481.2|4475.2|0
1612251050000|2021-02-02 07:30:50|4480.9|4474.9|4479.5|4473.5|4480.9|4474.9|4479.5|4473.5|5
1612251060000|2021-02-02 07:31:00|4479.2|4473.2|4480.4|4474.4|4480.7|4474.7|4479.2|4473.2|2
1612251070000|2021-02-02 07:31:10|4480|4474|4479.7|4473.7|4480|4474|4479.7|4473.7|0
1612251100000|2021-02-02 07:31:40|4479.9|4473.9|4480.7|4474.7|4480.7|4474.7|4479.9|4473.9|10
1612251110000|2021-02-02 07:31:50|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|1
1612251120000|2021-02-02 07:32:00|4480|4474|4480|4474|4480|4474|4480|4474|0
1612251130000|2021-02-02 07:32:10|4480.4|4474.4|4479.9|4473.9|4480.4|4474.4|4479.9|4473.9|0
1612251140000|2021-02-02 07:32:20|4480|4474|4481.2|4475.2|4481.2|4475.2|4480|4474|0
1612251150000|2021-02-02 07:32:30|4481.4|4475.4|4482.7|4476.7|4482.7|4476.7|4481.4|4475.4|2
1612251170000|2021-02-02 07:32:50|4483|4477|4482.7|4476.7|4483|4477|4482.7|4476.7|1
1612251210000|2021-02-02 07:33:30|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1612251220000|2021-02-02 07:33:40|4483.5|4477.5|4483.7|4477.7|4483.7|4477.7|4483.5|4477.5|0
1612251230000|2021-02-02 07:33:50|4484.2|4478.2|4483.9|4477.9|4484.2|4478.2|4483.9|4477.9|0
1612251240000|2021-02-02 07:34:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|0
1612251250000|2021-02-02 07:34:10|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1612251270000|2021-02-02 07:34:30|4485|4479|4485.5|4479.5|4485.7|4479.7|4485|4479|0
1612251280000|2021-02-02 07:34:40|4485.9|4479.9|4484.7|4478.7|4485.9|4479.9|4483.9|4477.9|4
1612251310000|2021-02-02 07:35:10|4484.5|4478.5|4483.7|4477.7|4484.5|4478.5|4483.7|4477.7|1
1612251320000|2021-02-02 07:35:20|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|0
1612251330000|2021-02-02 07:35:30|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|25
1612251340000|2021-02-02 07:35:40|4489.4|4483.4|4489.8|4483.8|4490|4484|4489.4|4483.4|12
1612251350000|2021-02-02 07:35:50|4490|4484|4490.2|4484.2|4490.2|4484.2|4490|4484|0
1612251360000|2021-02-02 07:36:00|4489.8|4483.8|4489.5|4483.5|4489.8|4483.8|4489.5|4483.5|0
1612251370000|2021-02-02 07:36:10|4490.2|4484.2|4490.7|4484.7|4490.7|4484.7|4490.2|4484.2|1
1612251380000|2021-02-02 07:36:20|4491.2|4485.2|4490.9|4484.9|4491.2|4485.2|4490.9|4484.9|1
1612251390000|2021-02-02 07:36:30|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4490.9|4484.9|10
1612251400000|2021-02-02 07:36:40|4490.9|4484.9|4490.7|4484.7|4490.9|4484.9|4490.7|4484.7|0
1612251410000|2021-02-02 07:36:50|4491.2|4485.2|4490.7|4484.7|4491.2|4485.2|4490.7|4484.7|0
1612251420000|2021-02-02 07:37:00|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4490.7|4484.7|1
1612251530000|2021-02-02 07:38:50|||||||||2
1612251540000|2021-02-02 07:39:00|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489|4483|10
1612251550000|2021-02-02 07:39:10|4489.3|4483.3|4488.7|4482.7|4489.3|4483.3|4488.7|4482.7|50
1612251560000|2021-02-02 07:39:20|4488.8|4482.8|4487.3|4481.3|4489.2|4483.2|4487.3|4481.3|9
1612251570000|2021-02-02 07:39:30|4487.5|4481.5|4487.3|4481.3|4487.5|4481.5|4487.3|4481.3|0
1612251580000|2021-02-02 07:39:40|4487.7|4481.7|4487.3|4481.3|4487.8|4481.8|4487.3|4481.3|1
1612251610000|2021-02-02 07:40:10|4487|4481|4485.5|4479.5|4487|4481|4485|4479|5
1612251620000|2021-02-02 07:40:20|4485.2|4479.2|4486.7|4480.7|4486.7|4480.7|4485.2|4479.2|4
1612251630000|2021-02-02 07:40:30|4486.5|4480.5|4485.7|4479.7|4486.5|4480.5|4485.7|4479.7|0
1612251640000|2021-02-02 07:40:40|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4
1612251650000|2021-02-02 07:40:50|4484.7|4478.7|4484.5|4478.5|4484.7|4478.7|4484.5|4478.5|0
1612251660000|2021-02-02 07:41:00|4484.7|4478.7|4485.3|4479.3|4485.5|4479.5|4484.7|4478.7|2
1612251670000|2021-02-02 07:41:10|4485.7|4479.7|4485.8|4479.8|4485.8|4479.8|4485.7|4479.7|0
1612251680000|2021-02-02 07:41:20|4485.3|4479.3|4484.5|4478.5|4485.3|4479.3|4484.5|4478.5|2
1612251690000|2021-02-02 07:41:30|4484.7|4478.7|4485.3|4479.3|4485.3|4479.3|4484.7|4478.7|1
1612251710000|2021-02-02 07:41:50|4485.7|4479.7|4489.5|4483.5|4489.8|4483.8|4485.7|4479.7|4
1612251720000|2021-02-02 07:42:00|||||||||6
1612251730000|2021-02-02 07:42:10|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1612251740000|2021-02-02 07:42:20|4489.5|4483.5|4488.7|4482.7|4489.5|4483.5|4488.2|4482.2|8
1612251750000|2021-02-02 07:42:30|4488.2|4482.2|4487.5|4481.5|4488.2|4482.2|4487.5|4481.5|1
1612251770000|2021-02-02 07:42:50|4486.8|4480.8|4486.5|4480.5|4486.8|4480.8|4486.5|4480.5|2
1612251780000|2021-02-02 07:43:00|4486.2|4480.2|4486.5|4480.5|4486.5|4480.5|4486.2|4480.2|0
1612251800000|2021-02-02 07:43:20|4485.5|4479.5|4485.5|4479.5|4485.7|4479.7|4485.5|4479.5|0
1612251910000|2021-02-02 07:45:10|4486.3|4480.3|4486.2|4480.2|4486.3|4480.3|4485.8|4479.8|0
1612251920000|2021-02-02 07:45:20|4486.3|4480.3|4486.7|4480.7|4486.7|4480.7|4486.3|4480.3|11
1612251930000|2021-02-02 07:45:30|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|3
1612251950000|2021-02-02 07:45:50|4486.7|4480.7|4485.8|4479.8|4486.7|4480.7|4485.8|4479.8|1
1612251960000|2021-02-02 07:46:00|4485.5|4479.5|4485.5|4479.5|4485.8|4479.8|4485.5|4479.5|2
1612251970000|2021-02-02 07:46:10|4484.5|4478.5|4483.3|4477.3|4484.5|4478.5|4483.3|4477.3|1
1612251980000|2021-02-02 07:46:20|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|10
1612251990000|2021-02-02 07:46:30|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.2|4476.2|1
1612252010000|2021-02-02 07:46:50|4482.2|4476.2|4481.3|4475.3|4482.2|4476.2|4481.3|4475.3|4
1612252020000|2021-02-02 07:47:00|4481|4475|4481.3|4475.3|4481.7|4475.7|4481|4475|4
1612252030000|2021-02-02 07:47:10|4481|4475|4478.7|4472.7|4481|4475|4478.7|4472.7|8
1612252040000|2021-02-02 07:47:20|4478.3|4472.3|4478.7|4472.7|4478.7|4472.7|4477.5|4471.5|8
1612252050000|2021-02-02 07:47:30|4479|4473|4478.7|4472.7|4479|4473|4478.7|4472.7|5
1612252060000|2021-02-02 07:47:40|4478.2|4472.2|4479.5|4473.5|4479.5|4473.5|4478.2|4472.2|17
1612252070000|2021-02-02 07:47:50|4479.2|4473.2|4479.5|4473.5|4479.8|4473.8|4479.2|4473.2|4
1612252090000|2021-02-02 07:48:10|||||||||1
1612252110000|2021-02-02 07:48:30|4480.3|4474.3|4480.3|4474.3|4480.5|4474.5|4480.3|4474.3|0
1612252120000|2021-02-02 07:48:40|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|10
1612252130000|2021-02-02 07:48:50|4481.2|4475.2|4479.7|4473.7|4481.2|4475.2|4479.7|4473.7|6
1612252140000|2021-02-02 07:49:00|4480|4474|4480.7|4474.7|4480.7|4474.7|4480|4474|8
1612252150000|2021-02-02 07:49:10|4481.2|4475.2|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1612252170000|2021-02-02 07:49:30|||||||||1
1612252180000|2021-02-02 07:49:40|4480.5|4474.5|4480.8|4474.8|4480.8|4474.8|4480.5|4474.5|7
1612252200000|2021-02-02 07:50:00|4481.2|4475.2|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1612252210000|2021-02-02 07:50:10|4479.5|4473.5|4479.3|4473.3|4479.5|4473.5|4479.3|4473.3|2
1612252220000|2021-02-02 07:50:20|4479.5|4473.5|4482.2|4476.2|4482.2|4476.2|4479.5|4473.5|21
1612252230000|2021-02-02 07:50:30|4482|4476|4481.2|4475.2|4482.7|4476.7|4481.2|4475.2|6
1612252240000|2021-02-02 07:50:40|||||||||3
1612252250000|2021-02-02 07:50:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|3
1612252280000|2021-02-02 07:51:20|4481.3|4475.3|4481.8|4475.8|4481.8|4475.8|4481.3|4475.3|0
1612252290000|2021-02-02 07:51:30|4482.2|4476.2|4478.7|4472.7|4482.2|4476.2|4478.7|4472.7|11
1612252310000|2021-02-02 07:51:50|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|3
1612252320000|2021-02-02 07:52:00|4477.2|4471.2|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|15
1612252330000|2021-02-02 07:52:10|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|6
1612252340000|2021-02-02 07:52:20|4476.8|4470.8|4476.3|4470.3|4476.8|4470.8|4476.3|4470.3|4
1612252350000|2021-02-02 07:52:30|4476|4470|4476.2|4470.2|4476.2|4470.2|4476|4470|6
1612252360000|2021-02-02 07:52:40|4476|4470|4476|4470|4476|4470|4475.8|4469.8|11
1612252380000|2021-02-02 07:53:00|||||||||1
1612252420000|2021-02-02 07:53:40|||||||||2
1612252430000|2021-02-02 07:53:50|4475.8|4469.8|4475.8|4469.8|4476|4470|4475.8|4469.8|8
1612252440000|2021-02-02 07:54:00|4476|4470|4475.8|4469.8|4476|4470|4475.8|4469.8|23
1612252450000|2021-02-02 07:54:10|||||||||4
1612252460000|2021-02-02 07:54:20|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1612252480000|2021-02-02 07:54:40|||||||||5
1612252490000|2021-02-02 07:54:50|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|1
1612252500000|2021-02-02 07:55:00|4476.8|4470.8|4476.5|4470.5|4476.8|4470.8|4476.5|4470.5|3
1612252510000|2021-02-02 07:55:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1612252530000|2021-02-02 07:55:30|4476|4470|4476|4470|4476|4470|4476|4470|20
1612252540000|2021-02-02 07:55:40|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|2
1612252550000|2021-02-02 07:55:50|4476|4470|4475.8|4469.8|4476|4470|4475.8|4469.8|6
1612252560000|2021-02-02 07:56:00|4476|4470|4475.8|4469.8|4476.2|4470.2|4475.8|4469.8|2
1612252570000|2021-02-02 07:56:10|4476|4470|4476|4470|4476|4470|4476|4470|1
1612252580000|2021-02-02 07:56:20|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476|4470|2
1612252590000|2021-02-02 07:56:30|4476|4470|4476.3|4470.3|4476.3|4470.3|4475.8|4469.8|2
1612252600000|2021-02-02 07:56:40|4476.8|4470.8|4477|4471|4477|4471|4476.7|4470.7|0
1612252610000|2021-02-02 07:56:50|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1612252620000|2021-02-02 07:57:00|4477|4471|4477.2|4471.2|4477.5|4471.5|4477|4471|1
1612252630000|2021-02-02 07:57:10|4477.5|4471.5|4476.5|4470.5|4477.5|4471.5|4476.5|4470.5|1
1612252650000|2021-02-02 07:57:30|4476|4470|4476.5|4470.5|4476.5|4470.5|4476|4470|0
1612252660000|2021-02-02 07:57:40|4476.7|4470.7|4476.5|4470.5|4476.7|4470.7|4476.5|4470.5|0
1612252680000|2021-02-02 07:58:00|4476.7|4470.7|4478|4472|4478.3|4472.3|4476.7|4470.7|0
1612252690000|2021-02-02 07:58:10|4478.3|4472.3|4478|4472|4478.3|4472.3|4478|4472|2
1612252700000|2021-02-02 07:58:20|4478.3|4472.3|4477.5|4471.5|4478.3|4472.3|4477.5|4471.5|2
1612252720000|2021-02-02 07:58:40|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1612252730000|2021-02-02 07:58:50|4477.5|4471.5|4477.3|4471.3|4477.5|4471.5|4477.3|4471.3|0
1612252740000|2021-02-02 07:59:00|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.3|4470.3|0
1612252760000|2021-02-02 07:59:20|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1612252770000|2021-02-02 07:59:30|4476.3|4470.3|4476.5|4470.5|4476.8|4470.8|4476.3|4470.3|2
1612252780000|2021-02-02 07:59:40|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.5|4470.5|0
1612252790000|2021-02-02 07:59:50|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|1
1612252800000|2021-02-02 08:00:00|4477.8|4471.8|4477.3|4471.3|4478.2|4472.2|4477.3|4471.3|12
1612252820000|2021-02-02 08:00:20|4477.8|4471.8|4478.2|4472.2|4478.2|4472.2|4477.8|4471.8|3
1612252830000|2021-02-02 08:00:30|4478.3|4472.3|4477.5|4471.5|4478.3|4472.3|4477.5|4471.5|0
1612252840000|2021-02-02 08:00:40|4477.3|4471.3|4477.5|4471.5|4477.5|4471.5|4477.3|4471.3|0
1612252850000|2021-02-02 08:00:50|4477.3|4471.3|4477.5|4471.5|4477.8|4471.8|4477.3|4471.3|18
1612252860000|2021-02-02 08:01:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.3|4471.3|6
1612252880000|2021-02-02 08:01:20|||||||||5
1612252890000|2021-02-02 08:01:30|4478|4472|4477.3|4471.3|4478|4472|4477|4471|2
1612252900000|2021-02-02 08:01:40|4477.7|4471.7|4477.5|4471.5|4477.7|4471.7|4477.5|4471.5|1
1612252920000|2021-02-02 08:02:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.5|4471.5|1
1612252960000|2021-02-02 08:02:40|4478|4472|4484.2|4478.2|4484.3|4478.3|4478|4472|52
1612252970000|2021-02-02 08:02:50|4484.7|4478.7|4485.3|4479.3|4485.3|4479.3|4483.3|4477.3|9
1612252980000|2021-02-02 08:03:00|4485.2|4479.2|4485.3|4479.3|4485.8|4479.8|4485.2|4479.2|1
1612252990000|2021-02-02 08:03:10|4483.3|4477.3|4483.7|4477.7|4484.2|4478.2|4483.3|4477.3|5
1612253000000|2021-02-02 08:03:20|4484.5|4478.5|4483.7|4477.7|4484.5|4478.5|4483.7|4477.7|1
1612253010000|2021-02-02 08:03:30|||||||||1
1612253020000|2021-02-02 08:03:40|4484|4478|4484.7|4478.7|4484.7|4478.7|4484|4478|0
1612253030000|2021-02-02 08:03:50|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1612253040000|2021-02-02 08:04:00|4485.8|4479.8|4486.3|4480.3|4486.7|4480.7|4485.5|4479.5|11
1612253050000|2021-02-02 08:04:10|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|3
1612253070000|2021-02-02 08:04:30|4485.5|4479.5|4485.8|4479.8|4486.3|4480.3|4485.5|4479.5|1
1612253080000|2021-02-02 08:04:40|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4485.8|4479.8|0
1612253090000|2021-02-02 08:04:50|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1612253100000|2021-02-02 08:05:00|4486.3|4480.3|4485.3|4479.3|4486.3|4480.3|4485.3|4479.3|4
1612253110000|2021-02-02 08:05:10|4484|4478|4483.7|4477.7|4484|4478|4483.3|4477.3|28
1612253120000|2021-02-02 08:05:20|4484|4478|4483.7|4477.7|4484|4478|4483.7|4477.7|9
1612253130000|2021-02-02 08:05:30|||||||||1
1612253140000|2021-02-02 08:05:40|||||||||10
1612253150000|2021-02-02 08:05:50|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1612253160000|2021-02-02 08:06:00|4485.2|4479.2|4484.8|4478.8|4485.2|4479.2|4484.3|4478.3|16
1612253170000|2021-02-02 08:06:10|4485.7|4479.7|4483.7|4477.7|4485.7|4479.7|4483.7|4477.7|2
1612253190000|2021-02-02 08:06:30|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|3
1612253210000|2021-02-02 08:06:50|4484.5|4478.5|4483.2|4477.2|4484.7|4478.7|4483.2|4477.2|7
1612253220000|2021-02-02 08:07:00|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482|4476|13
1612253230000|2021-02-02 08:07:10|4483.2|4477.2|4480.2|4474.2|4483.2|4477.2|4479.8|4473.8|19
1612253240000|2021-02-02 08:07:20|4480.3|4474.3|4479.8|4473.8|4480.3|4474.3|4479.8|4473.8|6
1612253290000|2021-02-02 08:08:10|4479.5|4473.5|4478.7|4472.7|4479.5|4473.5|4478.7|4472.7|1
1612253300000|2021-02-02 08:08:20|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.7|4472.7|0
1612253320000|2021-02-02 08:08:40|4479.2|4473.2|4480.2|4474.2|4480.2|4474.2|4479.2|4473.2|1
1612253340000|2021-02-02 08:09:00|||||||||14
1612253350000|2021-02-02 08:09:10|||||||||2
1612253370000|2021-02-02 08:09:30|4479.8|4473.8|4480.2|4474.2|4480.3|4474.3|4479.8|4473.8|18
1612253380000|2021-02-02 08:09:40|4480.3|4474.3|4480.2|4474.2|4480.3|4474.3|4480.2|4474.2|2
1612253390000|2021-02-02 08:09:50|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1612253400000|2021-02-02 08:10:00|4480.3|4474.3|4479.8|4473.8|4480.3|4474.3|4479.8|4473.8|0
1612253410000|2021-02-02 08:10:10|4479.5|4473.5|4479.8|4473.8|4479.8|4473.8|4479.5|4473.5|1
1612253420000|2021-02-02 08:10:20|||||||||1
1612253440000|2021-02-02 08:10:40|4479.2|4473.2|4480.3|4474.3|4480.3|4474.3|4479.2|4473.2|0
1612253450000|2021-02-02 08:10:50|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1612253460000|2021-02-02 08:11:00|4479.3|4473.3|4479.8|4473.8|4479.8|4473.8|4478.7|4472.7|2
1612253470000|2021-02-02 08:11:10|4480.3|4474.3|4480.2|4474.2|4480.3|4474.3|4479.7|4473.7|5
1612253480000|2021-02-02 08:11:20|4479.8|4473.8|4480.2|4474.2|4480.2|4474.2|4479.8|4473.8|1
1612253500000|2021-02-02 08:11:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1612253520000|2021-02-02 08:12:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4479.8|4473.8|0
1612253530000|2021-02-02 08:12:10|4479.8|4473.8|4480.2|4474.2|4480.2|4474.2|4479.8|4473.8|0
1612253540000|2021-02-02 08:12:20|4480.3|4474.3|4480.2|4474.2|4480.3|4474.3|4479.5|4473.5|2
1612253560000|2021-02-02 08:12:40|4479.8|4473.8|4479.7|4473.7|4479.8|4473.8|4479.7|4473.7|2
1612253570000|2021-02-02 08:12:50|4479.2|4473.2|4478.8|4472.8|4479.2|4473.2|4478.8|4472.8|1
1612253580000|2021-02-02 08:13:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|18
1612253600000|2021-02-02 08:13:20|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1612253620000|2021-02-02 08:13:40|4479.3|4473.3|4480|4474|4480.5|4474.5|4479.3|4473.3|8
1612253630000|2021-02-02 08:13:50|4479.8|4473.8|4478.5|4472.5|4479.8|4473.8|4478.5|4472.5|1
1612253640000|2021-02-02 08:14:00|4479|4473|4479.2|4473.2|4479.2|4473.2|4478.2|4472.2|5
1612253650000|2021-02-02 08:14:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1612253660000|2021-02-02 08:14:20|4479|4473|4479|4473|4479.2|4473.2|4479|4473|1
1612253670000|2021-02-02 08:14:30|4478.8|4472.8|4479.2|4473.2|4479.5|4473.5|4478.8|4472.8|0
1612253680000|2021-02-02 08:14:40|4479|4473|4479|4473|4479|4473|4479|4473|0
1612253690000|2021-02-02 08:14:50|4479.2|4473.2|4478.8|4472.8|4479.2|4473.2|4478.8|4472.8|0
1612253700000|2021-02-02 08:15:00|4479.3|4473.3|4478.8|4472.8|4479.3|4473.3|4478.5|4472.5|2
1612253710000|2021-02-02 08:15:10|4478|4472|4478.2|4472.2|4478.2|4472.2|4477.8|4471.8|0
1612253720000|2021-02-02 08:15:20|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1612253730000|2021-02-02 08:15:30|4479|4473|4480.1|4474.1|4480.3|4474.3|4478.8|4472.8|4
1612253740000|2021-02-02 08:15:40|4479.5|4473.5|4479.6|4473.6|4479.6|4473.6|4479.5|4473.5|1
1612253760000|2021-02-02 08:16:00|4479.8|4473.8|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|0
1612253770000|2021-02-02 08:16:10|4479.8|4473.8|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|0
1612253780000|2021-02-02 08:16:20|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1612253790000|2021-02-02 08:16:30|4480.3|4474.3|4480.1|4474.1|4480.3|4474.3|4480.1|4474.1|26
1612253800000|2021-02-02 08:16:40|4480.3|4474.3|4479.8|4473.8|4480.3|4474.3|4479.1|4473.1|2
1612253820000|2021-02-02 08:17:00|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|1
1612253830000|2021-02-02 08:17:10|4480.1|4474.1|4480.3|4474.3|4480.3|4474.3|4480.1|4474.1|29
1612253840000|2021-02-02 08:17:20|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|30
1612253850000|2021-02-02 08:17:30|||||||||36
1612253860000|2021-02-02 08:17:40|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|72
1612253870000|2021-02-02 08:17:50|4480.5|4474.5|4483.3|4477.3|4483.3|4477.3|4480.5|4474.5|15
1612253880000|2021-02-02 08:18:00|||||||||22
1612253890000|2021-02-02 08:18:10|||||||||2
1612253910000|2021-02-02 08:18:30|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1612253940000|2021-02-02 08:19:00|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.1|4477.1|8
1612253960000|2021-02-02 08:19:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|7
1612253970000|2021-02-02 08:19:30|4482.6|4476.6|4482.8|4476.8|4482.8|4476.8|4482.6|4476.6|3
1612253980000|2021-02-02 08:19:40|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|0
1612253990000|2021-02-02 08:19:50|4483.1|4477.1|4483.3|4477.3|4483.3|4477.3|4483.1|4477.1|4
1612254000000|2021-02-02 08:20:00|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.3|4477.3|4
1612254010000|2021-02-02 08:20:10|4485.6|4479.6|4486.5|4480.5|4486.6|4480.6|4485.5|4479.5|32
1612254020000|2021-02-02 08:20:20|4487.1|4481.1|4486.5|4480.5|4487.5|4481.5|4485.6|4479.6|2
1612254030000|2021-02-02 08:20:30|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.5|4479.5|0
1612254040000|2021-02-02 08:20:40|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1612254050000|2021-02-02 08:20:50|4485.3|4479.3|4485.8|4479.8|4485.8|4479.8|4485.3|4479.3|1
1612254060000|2021-02-02 08:21:00|4486.5|4480.5|4486.8|4480.8|4486.8|4480.8|4486.5|4480.5|0
1612254080000|2021-02-02 08:21:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1612254100000|2021-02-02 08:21:40|4486.5|4480.5|4486.6|4480.6|4486.8|4480.8|4486.5|4480.5|2
1612254110000|2021-02-02 08:21:50|4486.8|4480.8|4487.5|4481.5|4487.5|4481.5|4486.6|4480.6|0
1612254120000|2021-02-02 08:22:00|4487.6|4481.6|4488.8|4482.8|4488.8|4482.8|4487.5|4481.5|4
1612254130000|2021-02-02 08:22:10|4489|4483|4488.5|4482.5|4489|4483|4488.5|4482.5|5
1612254140000|2021-02-02 08:22:20|4489|4483|4488.5|4482.5|4489|4483|4488.5|4482.5|1
1612254150000|2021-02-02 08:22:30|4488.6|4482.6|4488.5|4482.5|4488.6|4482.6|4488.5|4482.5|0
1612254160000|2021-02-02 08:22:40|4488.1|4482.1|4489.5|4483.5|4489.5|4483.5|4488.1|4482.1|10
1612254170000|2021-02-02 08:22:50|4486.8|4480.8|4486.6|4480.6|4486.8|4480.8|4486.1|4480.1|6
1612254180000|2021-02-02 08:23:00|4486.5|4480.5|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|0
1612254190000|2021-02-02 08:23:10|4486.5|4480.5|4486.5|4480.5|4486.6|4480.6|4486.5|4480.5|1
1612254220000|2021-02-02 08:23:40|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|1
1612254230000|2021-02-02 08:23:50|4486.5|4480.5|4486.1|4480.1|4486.5|4480.5|4486.1|4480.1|0
1612254240000|2021-02-02 08:24:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|1
1612254250000|2021-02-02 08:24:10|4486|4480|4485.6|4479.6|4486|4480|4485.6|4479.6|0
1612254260000|2021-02-02 08:24:20|4485.8|4479.8|4485.6|4479.6|4485.8|4479.8|4485.6|4479.6|4
1612254270000|2021-02-02 08:24:30|4485.8|4479.8|4486.6|4480.6|4486.6|4480.6|4485.8|4479.8|0
1612254280000|2021-02-02 08:24:40|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|1
1612254290000|2021-02-02 08:24:50|4484.8|4478.8|4484.3|4478.3|4484.8|4478.8|4484.3|4478.3|0
1612254300000|2021-02-02 08:25:00|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.3|4478.3|2
1612254310000|2021-02-02 08:25:10|4484.6|4478.6|4484.8|4478.8|4484.8|4478.8|4484.5|4478.5|0
1612254320000|2021-02-02 08:25:20|4483.5|4477.5|4483.3|4477.3|4483.5|4477.5|4483.3|4477.3|6
1612254330000|2021-02-02 08:25:30|4482.8|4476.8|4483|4477|4483|4477|4482.8|4476.8|2
1612254350000|2021-02-02 08:25:50|4483.5|4477.5|4484|4478|4484|4478|4483|4477|9
1612254360000|2021-02-02 08:26:00|4484.1|4478.1|4484.8|4478.8|4484.8|4478.8|4484.1|4478.1|1
1612254370000|2021-02-02 08:26:10|4485|4479|4484.8|4478.8|4485|4479|4484.8|4478.8|2
1612254380000|2021-02-02 08:26:20|4485|4479|4484.8|4478.8|4485|4479|4484.8|4478.8|0
1612254410000|2021-02-02 08:26:50|4485|4479|4485|4479|4485|4479|4485|4479|0
1612254420000|2021-02-02 08:27:00|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|0
1612254430000|2021-02-02 08:27:10|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|1
1612254440000|2021-02-02 08:27:20|4484.8|4478.8|4484.8|4478.8|4485.1|4479.1|4484.8|4478.8|0
1612254450000|2021-02-02 08:27:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1612254470000|2021-02-02 08:27:50|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1612254480000|2021-02-02 08:28:00|4484.8|4478.8|4485.6|4479.6|4485.6|4479.6|4484.6|4478.6|1
1612254500000|2021-02-02 08:28:20|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.5|4479.5|2
1612254510000|2021-02-02 08:28:30|4485|4479|4484.5|4478.5|4485|4479|4484.5|4478.5|0
1612254520000|2021-02-02 08:28:40|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1612254540000|2021-02-02 08:29:00|4484.6|4478.6|4484.5|4478.5|4484.8|4478.8|4484.5|4478.5|2
1612254550000|2021-02-02 08:29:10|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1612254560000|2021-02-02 08:29:20|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1612254580000|2021-02-02 08:29:40|4483.6|4477.6|4483.8|4477.8|4483.8|4477.8|4483.6|4477.6|2
1612254590000|2021-02-02 08:29:50|4483.6|4477.6|4483.8|4477.8|4484.1|4478.1|4483.6|4477.6|0
1612254600000|2021-02-02 08:30:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4483.1|4477.1|3
1612254610000|2021-02-02 08:30:10|4483.5|4477.5|4483.8|4477.8|4483.8|4477.8|4483.5|4477.5|1
1612254620000|2021-02-02 08:30:20|4484.1|4478.1|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|0
1612254630000|2021-02-02 08:30:30|4484.6|4478.6|4485.6|4479.6|4485.8|4479.8|4484.3|4478.3|1
1612254640000|2021-02-02 08:30:40|4486|4480|4486.1|4480.1|4486.1|4480.1|4486|4480|0
1612254650000|2021-02-02 08:30:50|4486.5|4480.5|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|0
1612254660000|2021-02-02 08:31:00|4486.3|4480.3|4486.1|4480.1|4486.3|4480.3|4486.1|4480.1|0
1612254670000|2021-02-02 08:31:10|4486.5|4480.5|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|0
1612254680000|2021-02-02 08:31:20|4487|4481|4487|4481|4487|4481|4487|4481|0
1612254690000|2021-02-02 08:31:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|2
1612254700000|2021-02-02 08:31:40|4486.3|4480.3|4486.5|4480.5|4487|4481|4486.1|4480.1|0
1612254710000|2021-02-02 08:31:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|0
1612254720000|2021-02-02 08:32:00|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|1
1612254730000|2021-02-02 08:32:10|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|1
1612254740000|2021-02-02 08:32:20|4486.5|4480.5|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1612254750000|2021-02-02 08:32:30|4486|4480|4486.6|4480.6|4486.6|4480.6|4486|4480|1
1612254760000|2021-02-02 08:32:40|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|0
1612254770000|2021-02-02 08:32:50|4486.6|4480.6|4486.5|4480.5|4486.6|4480.6|4486.5|4480.5|0
1612254780000|2021-02-02 08:33:00|4486.6|4480.6|4484.6|4478.6|4486.6|4480.6|4483.8|4477.8|0
1612254800000|2021-02-02 08:33:20|4485|4479|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1612254810000|2021-02-02 08:33:30|4484.8|4478.8|4484.6|4478.6|4484.8|4478.8|4484.6|4478.6|0
1612254820000|2021-02-02 08:33:40|4485|4479|4485.1|4479.1|4485.1|4479.1|4485|4479|2
1612254840000|2021-02-02 08:34:00|4485.5|4479.5|4485.8|4479.8|4485.8|4479.8|4485.5|4479.5|5
1612254850000|2021-02-02 08:34:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1612254870000|2021-02-02 08:34:30|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1612254880000|2021-02-02 08:34:40|4485.8|4479.8|4485.6|4479.6|4485.8|4479.8|4485.6|4479.6|0
1612254910000|2021-02-02 08:35:10|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4483.6|4477.6|2
1612254920000|2021-02-02 08:35:20|4484.8|4478.8|4484.8|4478.8|4485.1|4479.1|4484.6|4478.6|0
1612254930000|2021-02-02 08:35:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1612254950000|2021-02-02 08:35:50|4485|4479|4484.6|4478.6|4485|4479|4484.6|4478.6|0
1612254960000|2021-02-02 08:36:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1612254970000|2021-02-02 08:36:10|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.5|4477.5|2
1612254980000|2021-02-02 08:36:20|4483.1|4477.1|4482.8|4476.8|4483.1|4477.1|4482.8|4476.8|1
1612254990000|2021-02-02 08:36:30|4482.6|4476.6|4482.8|4476.8|4482.8|4476.8|4482.6|4476.6|0
1612255010000|2021-02-02 08:36:50|4483.1|4477.1|4482.8|4476.8|4483.1|4477.1|4482.8|4476.8|0
1612255020000|2021-02-02 08:37:00|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1612255030000|2021-02-02 08:37:10|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1612255040000|2021-02-02 08:37:20|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1612255060000|2021-02-02 08:37:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|1
1612255080000|2021-02-02 08:38:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1612255090000|2021-02-02 08:38:10|4483.8|4477.8|4483.1|4477.1|4483.8|4477.8|4483.1|4477.1|0
1612255110000|2021-02-02 08:38:30|4483.6|4477.6|4483.8|4477.8|4483.8|4477.8|4483.6|4477.6|0
1612255130000|2021-02-02 08:38:50|4484.1|4478.1|4483.8|4477.8|4484.1|4478.1|4483.8|4477.8|1
1612255140000|2021-02-02 08:39:00|4483.1|4477.1|4481.8|4475.8|4483.1|4477.1|4481.1|4475.1|3
1612255150000|2021-02-02 08:39:10|4482.5|4476.5|4482.8|4476.8|4482.8|4476.8|4482.5|4476.5|3
1612255170000|2021-02-02 08:39:30|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.1|4477.1|0
1612255180000|2021-02-02 08:39:40|4482.8|4476.8|4482.1|4476.1|4483.3|4477.3|4482.1|4476.1|0
1612255190000|2021-02-02 08:39:50|4482.6|4476.6|4482.1|4476.1|4482.6|4476.6|4482.1|4476.1|1
1612255200000|2021-02-02 08:40:00|4481.8|4475.8|4482.6|4476.6|4482.6|4476.6|4481.8|4475.8|3
1612255210000|2021-02-02 08:40:10|4482.8|4476.8|4483.8|4477.8|4483.8|4477.8|4482.8|4476.8|0
1612255220000|2021-02-02 08:40:20|4483.5|4477.5|4483.8|4477.8|4483.8|4477.8|4483.5|4477.5|1
1612255230000|2021-02-02 08:40:30|4484.3|4478.3|4484.8|4478.8|4484.8|4478.8|4484.3|4478.3|0
1612255270000|2021-02-02 08:41:10|4484.1|4478.1|4484.3|4478.3|4484.3|4478.3|4484.1|4478.1|0
1612255280000|2021-02-02 08:41:20|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1612255310000|2021-02-02 08:41:50|4486|4480|4486.1|4480.1|4486.1|4480.1|4486|4480|5
1612255320000|2021-02-02 08:42:00|4486.5|4480.5|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|1
1612255340000|2021-02-02 08:42:20|4486|4480|4487|4481|4487|4481|4486|4480|4
1612255350000|2021-02-02 08:42:30|4487.3|4481.3|4487|4481|4488.5|4482.5|4487|4481|15
1612255360000|2021-02-02 08:42:40|4486.8|4480.8|4486.5|4480.5|4486.8|4480.8|4486.1|4480.1|1
1612255370000|2021-02-02 08:42:50|4486.1|4480.1|4484.8|4478.8|4487.8|4481.8|4484.3|4478.3|56
1612255390000|2021-02-02 08:43:10|4485.1|4479.1|4485.8|4479.8|4485.8|4479.8|4485.1|4479.1|4
1612255420000|2021-02-02 08:43:40|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|1
1612255460000|2021-02-02 08:44:20|4485.4|4479.4|4485.1|4479.1|4485.4|4479.4|4485.1|4479.1|0
1612255480000|2021-02-02 08:44:40|4484.8|4478.8|4486.1|4480.1|4486.1|4480.1|4484.8|4478.8|1
1612255490000|2021-02-02 08:44:50|4486.3|4480.3|4486.1|4480.1|4486.3|4480.3|4486.1|4480.1|0
1612255500000|2021-02-02 08:45:00|4485.8|4479.8|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|1
1612255510000|2021-02-02 08:45:10|4485.8|4479.8|4485.8|4479.8|4486.1|4480.1|4485.8|4479.8|0
1612255530000|2021-02-02 08:45:30|4486.3|4480.3|4486.6|4480.6|4486.6|4480.6|4486.3|4480.3|0
1612255550000|2021-02-02 08:45:50|4486.3|4480.3|4485.8|4479.8|4486.3|4480.3|4485.6|4479.6|6
1612255560000|2021-02-02 08:46:00|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|1
1612255570000|2021-02-02 08:46:10|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|2
1612255580000|2021-02-02 08:46:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1612255600000|2021-02-02 08:46:40|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1612255610000|2021-02-02 08:46:50|4486.3|4480.3|4484.8|4478.8|4486.3|4480.3|4484.8|4478.8|0
1612255620000|2021-02-02 08:47:00|4485.4|4479.4|4484.8|4478.8|4485.6|4479.6|4484.8|4478.8|1
1612255630000|2021-02-02 08:47:10|4484.6|4478.6|4483.3|4477.3|4484.6|4478.6|4482.8|4476.8|2
1612255640000|2021-02-02 08:47:20|4482.8|4476.8|4483.3|4477.3|4483.3|4477.3|4482.8|4476.8|0
1612255650000|2021-02-02 08:47:30|4483.1|4477.1|4482.8|4476.8|4483.1|4477.1|4482.8|4476.8|0
1612255670000|2021-02-02 08:47:50|4482.5|4476.5|4481.8|4475.8|4482.5|4476.5|4481.8|4475.8|0
1612255680000|2021-02-02 08:48:00|4482.1|4476.1|4482.8|4476.8|4482.8|4476.8|4482.1|4476.1|0
1612255700000|2021-02-02 08:48:20|4482.5|4476.5|4482.3|4476.3|4482.5|4476.5|4481.8|4475.8|0
1612255710000|2021-02-02 08:48:30|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1612255720000|2021-02-02 08:48:40|4481.1|4475.1|4482.3|4476.3|4482.3|4476.3|4481.1|4475.1|3
1612255740000|2021-02-02 08:49:00|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|1
1612255750000|2021-02-02 08:49:10|4480.9|4474.9|4479.8|4473.8|4481.1|4475.1|4479.8|4473.8|4
1612255760000|2021-02-02 08:49:20|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|0
1612255790000|2021-02-02 08:49:50|4480.1|4474.1|4480.3|4474.3|4480.3|4474.3|4480.1|4474.1|0
1612255800000|2021-02-02 08:50:00|4480.8|4474.8|4480.9|4474.9|4481.6|4475.6|4480.8|4474.8|2
1612255810000|2021-02-02 08:50:10|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|2
1612255820000|2021-02-02 08:50:20|4480.9|4474.9|4480.6|4474.6|4480.9|4474.9|4480.6|4474.6|1
1612255830000|2021-02-02 08:50:30|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1612255840000|2021-02-02 08:50:40|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|1
1612255860000|2021-02-02 08:51:00|4480.1|4474.1|4480.4|4474.4|4480.6|4474.6|4480.1|4474.1|4
1612255870000|2021-02-02 08:51:10|4480.8|4474.8|4481.3|4475.3|4481.3|4475.3|4480.8|4474.8|4
1612255880000|2021-02-02 08:51:20|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|1
1612255900000|2021-02-02 08:51:40|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.4|4476.4|0
1612255910000|2021-02-02 08:51:50|4482.8|4476.8|4481.6|4475.6|4482.8|4476.8|4481.6|4475.6|0
1612255930000|2021-02-02 08:52:10|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|1
1612255940000|2021-02-02 08:52:20|4480.4|4474.4|4480.6|4474.6|4480.6|4474.6|4480.4|4474.4|1
1612255990000|2021-02-02 08:53:10|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1612256000000|2021-02-02 08:53:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|1
1612256010000|2021-02-02 08:53:30|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4480.9|4474.9|1
1612256020000|2021-02-02 08:53:40|4480.6|4474.6|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|1
1612256030000|2021-02-02 08:53:50|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1612256050000|2021-02-02 08:54:10|4480.9|4474.9|4481.6|4475.6|4481.6|4475.6|4480.9|4474.9|0
1612256070000|2021-02-02 08:54:30|4480.9|4474.9|4480.6|4474.6|4480.9|4474.9|4480.6|4474.6|0
1612256090000|2021-02-02 08:54:50|||||||||1
1612256100000|2021-02-02 08:55:00|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.1|4474.1|0
1612256110000|2021-02-02 08:55:10|4480.8|4474.8|4481.3|4475.3|4481.3|4475.3|4480.8|4474.8|1
1612256130000|2021-02-02 08:55:30|4482.3|4476.3|4481.4|4475.4|4482.3|4476.3|4481.4|4475.4|0
1612256140000|2021-02-02 08:55:40|4481.9|4475.9|4482.4|4476.4|4482.6|4476.6|4481.9|4475.9|1
1612256150000|2021-02-02 08:55:50|||||||||1
1612256160000|2021-02-02 08:56:00|4483.4|4477.4|4483.8|4477.8|4483.8|4477.8|4483.4|4477.4|1
1612256170000|2021-02-02 08:56:10|4484.3|4478.3|4483.4|4477.4|4484.3|4478.3|4483.4|4477.4|5
1612256180000|2021-02-02 08:56:20|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1612256190000|2021-02-02 08:56:30|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.1|4478.1|3
1612256200000|2021-02-02 08:56:40|4484.4|4478.4|4484.6|4478.6|4484.6|4478.6|4484.4|4478.4|0
1612256210000|2021-02-02 08:56:50|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.1|4478.1|2
1612256240000|2021-02-02 08:57:20|4484.6|4478.6|4485.3|4479.3|4485.3|4479.3|4484.6|4478.6|1
1612256310000|2021-02-02 08:58:30|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1612256320000|2021-02-02 08:58:40|4486.8|4480.8|4487.1|4481.1|4487.3|4481.3|4486.8|4480.8|3
1612256330000|2021-02-02 08:58:50|4487.6|4481.6|4487.1|4481.1|4487.6|4481.6|4487.1|4481.1|1
1612256340000|2021-02-02 08:59:00|4487.3|4481.3|4486.9|4480.9|4487.3|4481.3|4486.9|4480.9|0
1612256350000|2021-02-02 08:59:10|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|2
1612256360000|2021-02-02 08:59:20|4487.6|4481.6|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1612256380000|2021-02-02 08:59:40|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1612256390000|2021-02-02 08:59:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|1
1612256400000|2021-02-02 09:00:00|4487.8|4481.8|4485.8|4479.8|4487.8|4481.8|4485.8|4479.8|2
1612256410000|2021-02-02 09:00:10|4486.1|4480.1|4485.3|4479.3|4486.1|4480.1|4485.3|4479.3|0
1612256430000|2021-02-02 09:00:30|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1612256450000|2021-02-02 09:00:50|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1612256460000|2021-02-02 09:01:00|4485.1|4479.1|4484.9|4478.9|4485.1|4479.1|4484.9|4478.9|0
1612256470000|2021-02-02 09:01:10|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|1
1612256490000|2021-02-02 09:01:30|4485.4|4479.4|4486.3|4480.3|4486.3|4480.3|4485.4|4479.4|0
1612256530000|2021-02-02 09:02:10|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|0
1612256540000|2021-02-02 09:02:20|4485.8|4479.8|4485.4|4479.4|4485.8|4479.8|4485.4|4479.4|0
1612256550000|2021-02-02 09:02:30|4485.3|4479.3|4485.4|4479.4|4485.4|4479.4|4485.3|4479.3|2
1612256560000|2021-02-02 09:02:40|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1612256570000|2021-02-02 09:02:50|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1612256580000|2021-02-02 09:03:00|4485.4|4479.4|4486.3|4480.3|4486.3|4480.3|4485.3|4479.3|0
1612256590000|2021-02-02 09:03:10|4486.4|4480.4|4486.3|4480.3|4486.4|4480.4|4486.3|4480.3|0
1612256620000|2021-02-02 09:03:40|4486.4|4480.4|4486.3|4480.3|4486.4|4480.4|4486.3|4480.3|0
1612256640000|2021-02-02 09:04:00|4485.8|4479.8|4486.3|4480.3|4486.3|4480.3|4485.8|4479.8|0
1612256660000|2021-02-02 09:04:20|4486.9|4480.9|4487.3|4481.3|4487.6|4481.6|4486.9|4480.9|0
1612256670000|2021-02-02 09:04:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1612256680000|2021-02-02 09:04:40|4486.8|4480.8|4487.3|4481.3|4487.3|4481.3|4486.8|4480.8|0
1612256690000|2021-02-02 09:04:50|4487.1|4481.1|4486.3|4480.3|4487.1|4481.1|4485.3|4479.3|1
1612256700000|2021-02-02 09:05:00|4486.4|4480.4|4484.3|4478.3|4486.4|4480.4|4484.3|4478.3|0
1612256750000|2021-02-02 09:05:50|4484.8|4478.8|4484.9|4478.9|4484.9|4478.9|4484.8|4478.8|0
1612256760000|2021-02-02 09:06:00|4485.6|4479.6|4485.8|4479.8|4485.8|4479.8|4485.6|4479.6|0
1612256770000|2021-02-02 09:06:10|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|1
1612256780000|2021-02-02 09:06:20|4486.4|4480.4|4486.8|4480.8|4486.8|4480.8|4486.4|4480.4|0
1612256790000|2021-02-02 09:06:30|4487.1|4481.1|4487.3|4481.3|4487.3|4481.3|4487.1|4481.1|0
1612256800000|2021-02-02 09:06:40|4487.1|4481.1|4487.3|4481.3|4487.3|4481.3|4487.1|4481.1|1
1612256810000|2021-02-02 09:06:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1612256830000|2021-02-02 09:07:10|4487.3|4481.3|4487.1|4481.1|4487.3|4481.3|4486.8|4480.8|1
1612256840000|2021-02-02 09:07:20|4487.3|4481.3|4488.1|4482.1|4488.1|4482.1|4487.3|4481.3|5
1612256880000|2021-02-02 09:08:00|4487.8|4481.8|4487.3|4481.3|4488.6|4482.6|4487.3|4481.3|3
1612256890000|2021-02-02 09:08:10|4487.8|4481.8|4488.3|4482.3|4488.3|4482.3|4487.6|4481.6|0
1612256910000|2021-02-02 09:08:30|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4487.3|4481.3|1
1612256920000|2021-02-02 09:08:40|4488.4|4482.4|4487.3|4481.3|4488.4|4482.4|4487.1|4481.1|1
1612256930000|2021-02-02 09:08:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|0
1612256940000|2021-02-02 09:09:00|4487.3|4481.3|4487.4|4481.4|4487.4|4481.4|4487.3|4481.3|0
1612256950000|2021-02-02 09:09:10|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1612256980000|2021-02-02 09:09:40|4486.9|4480.9|4486.3|4480.3|4486.9|4480.9|4486.3|4480.3|0
1612257030000|2021-02-02 09:10:30|4486.6|4480.6|4486.8|4480.8|4486.8|4480.8|4486.6|4480.6|0
1612257040000|2021-02-02 09:10:40|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|1
1612257050000|2021-02-02 09:10:50|4488.3|4482.3|4488.4|4482.4|4488.4|4482.4|4488.3|4482.3|0
1612257060000|2021-02-02 09:11:00|4488.3|4482.3|4488.8|4482.8|4489.6|4483.6|4488.3|4482.3|1
1612257070000|2021-02-02 09:11:10|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1612257080000|2021-02-02 09:11:20|||||||||1
1612257090000|2021-02-02 09:11:30|||||||||2
1612257120000|2021-02-02 09:12:00|4491.7|4485.7|4492.1|4486.1|4493.9|4487.9|4491.2|4485.2|29
1612257130000|2021-02-02 09:12:10|4492.2|4486.2|4493.1|4487.1|4493.1|4487.1|4492.1|4486.1|7
1612257140000|2021-02-02 09:12:20|4493.4|4487.4|4495.1|4489.1|4495.1|4489.1|4492.6|4486.6|3
1612257150000|2021-02-02 09:12:30|4496.1|4490.1|4494.6|4488.6|4496.1|4490.1|4494.6|4488.6|3
1612257160000|2021-02-02 09:12:40|4495.2|4489.2|4494.1|4488.1|4495.9|4489.9|4494.1|4488.1|5
1612257170000|2021-02-02 09:12:50|4494.2|4488.2|4492.1|4486.1|4494.2|4488.2|4491.2|4485.2|3
1612257180000|2021-02-02 09:13:00|4491.1|4485.1|4491.2|4485.2|4491.4|4485.4|4491.1|4485.1|0
1612257190000|2021-02-02 09:13:10|4491.6|4485.6|4493.1|4487.1|4493.1|4487.1|4491.6|4485.6|0
1612257210000|2021-02-02 09:13:30|4493.7|4487.7|4494.1|4488.1|4494.7|4488.7|4493.7|4487.7|1
1612257220000|2021-02-02 09:13:40|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1612257230000|2021-02-02 09:13:50|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1612257240000|2021-02-02 09:14:00|4495.7|4489.7|4495.6|4489.6|4495.7|4489.7|4493.9|4487.9|13
1612257250000|2021-02-02 09:14:10|4495.4|4489.4|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|5
1612257260000|2021-02-02 09:14:20|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1612257270000|2021-02-02 09:14:30|4494.1|4488.1|4493.9|4487.9|4494.1|4488.1|4493.4|4487.4|2
1612257280000|2021-02-02 09:14:40|4494.1|4488.1|4495.1|4489.1|4495.1|4489.1|4494.1|4488.1|1
1612257290000|2021-02-02 09:14:50|4494.7|4488.7|4494.1|4488.1|4494.7|4488.7|4493.7|4487.7|0
1612257300000|2021-02-02 09:15:00|4494.4|4488.4|4495.1|4489.1|4495.1|4489.1|4493.9|4487.9|9
1612257310000|2021-02-02 09:15:10|4495.4|4489.4|4495.6|4489.6|4495.7|4489.7|4494.9|4488.9|0
1612257320000|2021-02-02 09:15:20|4496.1|4490.1|4496.4|4490.4|4496.6|4490.6|4496.1|4490.1|1
1612257330000|2021-02-02 09:15:30|4496.9|4490.9|4496.7|4490.7|4497.1|4491.1|4496.7|4490.7|5
1612257340000|2021-02-02 09:15:40|4496.4|4490.4|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|3
1612257350000|2021-02-02 09:15:50|4496.7|4490.7|4496.4|4490.4|4496.7|4490.7|4496.4|4490.4|2
1612257360000|2021-02-02 09:16:00|4496.7|4490.7|4496.9|4490.9|4496.9|4490.9|4496.7|4490.7|6
1612257370000|2021-02-02 09:16:10|4496.7|4490.7|4496.4|4490.4|4496.7|4490.7|4495.9|4489.9|0
1612257400000|2021-02-02 09:16:40|4496.9|4490.9|4496.7|4490.7|4496.9|4490.9|4496.4|4490.4|5
1612257410000|2021-02-02 09:16:50|4496.2|4490.2|4495.7|4489.7|4496.2|4490.2|4495.7|4489.7|1
1612257430000|2021-02-02 09:17:10|4495.4|4489.4|4495.7|4489.7|4495.7|4489.7|4495.4|4489.4|1
1612257450000|2021-02-02 09:17:30|4493.7|4487.7|4494.4|4488.4|4494.4|4488.4|4493.7|4487.7|7
1612257460000|2021-02-02 09:17:40|||||||||3
1612257470000|2021-02-02 09:17:50|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1612257480000|2021-02-02 09:18:00|4495.2|4489.2|4495.6|4489.6|4495.6|4489.6|4495.1|4489.1|7
1612257490000|2021-02-02 09:18:10|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|3
1612257500000|2021-02-02 09:18:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1612257510000|2021-02-02 09:18:30|4494.2|4488.2|4496.1|4490.1|4496.1|4490.1|4494.1|4488.1|6
1612257520000|2021-02-02 09:18:40|4496.4|4490.4|4495.1|4489.1|4496.4|4490.4|4495.1|4489.1|0
1612257530000|2021-02-02 09:18:50|4494.9|4488.9|4496.1|4490.1|4496.4|4490.4|4494.9|4488.9|0
1612257540000|2021-02-02 09:19:00|4496.4|4490.4|4497.7|4491.7|4497.7|4491.7|4496.4|4490.4|20
1612257550000|2021-02-02 09:19:10|4497.9|4491.9|4498.7|4492.7|4498.7|4492.7|4497.1|4491.1|20
1612257560000|2021-02-02 09:19:20|4498.4|4492.4|4498.7|4492.7|4499.2|4493.2|4498.4|4492.4|5
1612257570000|2021-02-02 09:19:30|4499.1|4493.1|4499.2|4493.2|4499.2|4493.2|4498.7|4492.7|6
1612257580000|2021-02-02 09:19:40|4498.7|4492.7|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|1
1612257610000|2021-02-02 09:20:10|4498.2|4492.2|4497.7|4491.7|4498.2|4492.2|4497.7|4491.7|2
1612257620000|2021-02-02 09:20:20|4497.9|4491.9|4496.7|4490.7|4497.9|4491.9|4496.7|4490.7|1
1612257630000|2021-02-02 09:20:30|4496.4|4490.4|4495.2|4489.2|4496.7|4490.7|4492.4|4486.4|9
1612257640000|2021-02-02 09:20:40|4495.4|4489.4|4496.4|4490.4|4496.7|4490.7|4495.4|4489.4|4
1612257650000|2021-02-02 09:20:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|6
1612257660000|2021-02-02 09:21:00|4496.1|4490.1|4495.1|4489.1|4496.1|4490.1|4495.1|4489.1|3
1612257670000|2021-02-02 09:21:10|4494.7|4488.7|4495.1|4489.1|4495.2|4489.2|4494.1|4488.1|2
1612257680000|2021-02-02 09:21:20|4495.2|4489.2|4494.1|4488.1|4495.2|4489.2|4494.1|4488.1|0
1612257690000|2021-02-02 09:21:30|4493.6|4487.6|4493.2|4487.2|4494.1|4488.1|4493.2|4487.2|0
1612257700000|2021-02-02 09:21:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1612257710000|2021-02-02 09:21:50|4494.1|4488.1|4495.1|4489.1|4495.1|4489.1|4494.1|4488.1|0
1612257720000|2021-02-02 09:22:00|4494.9|4488.9|4494.7|4488.7|4494.9|4488.9|4494.6|4488.6|0
1612257730000|2021-02-02 09:22:10|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1612257740000|2021-02-02 09:22:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1612257750000|2021-02-02 09:22:30|4495.2|4489.2|4496.7|4490.7|4497.1|4491.1|4495.1|4489.1|2
1612257760000|2021-02-02 09:22:40|4496.1|4490.1|4495.7|4489.7|4496.1|4490.1|4495.7|4489.7|1
1612257770000|2021-02-02 09:22:50|4496.1|4490.1|4496.1|4490.1|4496.2|4490.2|4496.1|4490.1|0
1612257780000|2021-02-02 09:23:00|4496.4|4490.4|4497.1|4491.1|4497.1|4491.1|4496.4|4490.4|1
1612257800000|2021-02-02 09:23:20|4496.7|4490.7|4497.1|4491.1|4497.1|4491.1|4496.7|4490.7|3
1612257810000|2021-02-02 09:23:30|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|1
1612257830000|2021-02-02 09:23:50|4495.2|4489.2|4495.1|4489.1|4495.2|4489.2|4495.1|4489.1|0
1612257840000|2021-02-02 09:24:00|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|0
1612257850000|2021-02-02 09:24:10|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1612257860000|2021-02-02 09:24:20|4494.4|4488.4|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|3
1612257880000|2021-02-02 09:24:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1612257900000|2021-02-02 09:25:00|4494.1|4488.1|4493.1|4487.1|4494.1|4488.1|4492.6|4486.6|1
1612257910000|2021-02-02 09:25:10|4492.7|4486.7|4493.1|4487.1|4493.1|4487.1|4492.7|4486.7|1
1612257950000|2021-02-02 09:25:50|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|3
1612257960000|2021-02-02 09:26:00|4491.6|4485.6|4490.2|4484.2|4491.6|4485.6|4490.2|4484.2|2
1612257970000|2021-02-02 09:26:10|4490.4|4484.4|4490.7|4484.7|4490.7|4484.7|4490.4|4484.4|3
1612257980000|2021-02-02 09:26:20|4491.1|4485.1|4491.2|4485.2|4491.2|4485.2|4491.1|4485.1|1
1612257990000|2021-02-02 09:26:30|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|0
1612258000000|2021-02-02 09:26:40|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1612258010000|2021-02-02 09:26:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|2
1612258020000|2021-02-02 09:27:00|4491.2|4485.2|4492.1|4486.1|4492.1|4486.1|4491.2|4485.2|0
1612258030000|2021-02-02 09:27:10|4492.4|4486.4|4493.1|4487.1|4493.1|4487.1|4492.4|4486.4|4
1612258040000|2021-02-02 09:27:20|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1612258050000|2021-02-02 09:27:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|1
1612258060000|2021-02-02 09:27:40|4492.7|4486.7|4492.7|4486.7|4493.1|4487.1|4492.7|4486.7|0
1612258070000|2021-02-02 09:27:50|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1612258080000|2021-02-02 09:28:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|6
1612258090000|2021-02-02 09:28:10|4494.2|4488.2|4493.6|4487.6|4494.2|4488.2|4493.6|4487.6|1
1612258100000|2021-02-02 09:28:20|4493.9|4487.9|4494.6|4488.6|4494.6|4488.6|4493.9|4487.9|0
1612258110000|2021-02-02 09:28:30|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|1
1612258160000|2021-02-02 09:29:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1612258170000|2021-02-02 09:29:30|4494.2|4488.2|4494.1|4488.1|4494.2|4488.2|4493.9|4487.9|2
1612258180000|2021-02-02 09:29:40|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1612258210000|2021-02-02 09:30:10|4492.2|4486.2|4492.7|4486.7|4492.7|4486.7|4492.2|4486.2|2
1612258230000|2021-02-02 09:30:30|4492.9|4486.9|4492.4|4486.4|4492.9|4486.9|4492.4|4486.4|0
1612258240000|2021-02-02 09:30:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1612258250000|2021-02-02 09:30:50|4491.2|4485.2|4491.1|4485.1|4491.2|4485.2|4491.1|4485.1|0
1612258260000|2021-02-02 09:31:00|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|0
1612258280000|2021-02-02 09:31:20|4491.1|4485.1|4490.2|4484.2|4491.1|4485.1|4490.2|4484.2|3
1612258290000|2021-02-02 09:31:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.2|4484.2|0
1612258320000|2021-02-02 09:32:00|4490.1|4484.1|4487.6|4481.6|4490.1|4484.1|4487.6|4481.6|7
1612258330000|2021-02-02 09:32:10|4487.9|4481.9|4489.1|4483.1|4489.2|4483.2|4487.9|4481.9|0
1612258340000|2021-02-02 09:32:20|4489.2|4483.2|4488.9|4482.9|4489.4|4483.4|4488.2|4482.2|4
1612258350000|2021-02-02 09:32:30|4487.9|4481.9|4484.9|4478.9|4487.9|4481.9|4484.4|4478.4|62
1612258360000|2021-02-02 09:32:40|4485.1|4479.1|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|5
1612258370000|2021-02-02 09:32:50|||||||||1
1612258390000|2021-02-02 09:33:10|4486.7|4480.7|4486.9|4480.9|4486.9|4480.9|4486.7|4480.7|3
1612258410000|2021-02-02 09:33:30|4487.2|4481.2|4487.1|4481.1|4487.4|4481.4|4487.1|4481.1|1
1612258420000|2021-02-02 09:33:40|4486.9|4480.9|4487.2|4481.2|4487.6|4481.6|4486.9|4480.9|1
1612258430000|2021-02-02 09:33:50|4486.9|4480.9|4487.7|4481.7|4487.7|4481.7|4486.6|4480.6|1
1612258490000|2021-02-02 09:34:50|4488.1|4482.1|4487.7|4481.7|4488.1|4482.1|4487.7|4481.7|0
1612258510000|2021-02-02 09:35:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|1
1612258520000|2021-02-02 09:35:20|4488.7|4482.7|4488.4|4482.4|4488.7|4482.7|4488.4|4482.4|1
1612258550000|2021-02-02 09:35:50|4488.6|4482.6|4488.7|4482.7|4488.7|4482.7|4488.4|4482.4|0
1612258580000|2021-02-02 09:36:20|4489.1|4483.1|4489.1|4483.1|4489.2|4483.2|4489.1|4483.1|3
1612258590000|2021-02-02 09:36:30|4489.2|4483.2|4489.2|4483.2|4489.6|4483.6|4489.2|4483.2|2
1612258600000|2021-02-02 09:36:40|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|2
1612258630000|2021-02-02 09:37:10|4490.2|4484.2|4489.6|4483.6|4490.2|4484.2|4489.6|4483.6|8
1612258650000|2021-02-02 09:37:30|4489.2|4483.2|4489.1|4483.1|4489.2|4483.2|4489.1|4483.1|0
1612258660000|2021-02-02 09:37:40|4489.2|4483.2|4490.4|4484.4|4490.4|4484.4|4489.1|4483.1|0
1612258680000|2021-02-02 09:38:00|4490.9|4484.9|4491.1|4485.1|4491.1|4485.1|4490.9|4484.9|0
1612258690000|2021-02-02 09:38:10|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|0
1612258720000|2021-02-02 09:38:40|4491.1|4485.1|4490.9|4484.9|4491.2|4485.2|4490.9|4484.9|2
1612258740000|2021-02-02 09:39:00|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|0
1612258750000|2021-02-02 09:39:10|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|0
1612258760000|2021-02-02 09:39:20|4489.2|4483.2|4490.2|4484.2|4491.2|4485.2|4489.2|4483.2|9
1612258770000|2021-02-02 09:39:30|4490.7|4484.7|4489.4|4483.4|4491.1|4485.1|4489.4|4483.4|1
1612258780000|2021-02-02 09:39:40|4489.2|4483.2|4488.9|4482.9|4489.2|4483.2|4488.7|4482.7|0
1612258790000|2021-02-02 09:39:50|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|1
1612258820000|2021-02-02 09:40:20|4490|4484|4491|4485|4491|4485|4490|4484|0
1612258830000|2021-02-02 09:40:30|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|0
1612258860000|2021-02-02 09:41:00|4491.4|4485.4|4491.2|4485.2|4491.4|4485.4|4491.2|4485.2|1
1612258870000|2021-02-02 09:41:10|4491.4|4485.4|4491.4|4485.4|4491.9|4485.9|4491.4|4485.4|1
1612258880000|2021-02-02 09:41:20|4491.9|4485.9|4492.4|4486.4|4492.4|4486.4|4491.9|4485.9|0
1612258900000|2021-02-02 09:41:40|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1612258910000|2021-02-02 09:41:50|4492.4|4486.4|4491.7|4485.7|4492.4|4486.4|4491.7|4485.7|2
1612258920000|2021-02-02 09:42:00|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|1
1612258940000|2021-02-02 09:42:20|4491.4|4485.4|4492|4486|4492|4486|4491.4|4485.4|0
1612258950000|2021-02-02 09:42:30|4492.2|4486.2|4491.2|4485.2|4492.2|4486.2|4491|4485|0
1612258960000|2021-02-02 09:42:40|4491|4485|4491.2|4485.2|4491.2|4485.2|4491|4485|0
1612258990000|2021-02-02 09:43:10|4491.4|4485.4|4491.4|4485.4|4491.7|4485.7|4491|4485|0
1612259000000|2021-02-02 09:43:20|4491.2|4485.2|4491|4485|4491.2|4485.2|4490.9|4484.9|0
1612259010000|2021-02-02 09:43:30|4491.2|4485.2|4491.4|4485.4|4491.4|4485.4|4491.2|4485.2|1
1612259020000|2021-02-02 09:43:40|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.4|4485.4|0
1612259030000|2021-02-02 09:43:50|4492.2|4486.2|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|0
1612259040000|2021-02-02 09:44:00|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|0
1612259060000|2021-02-02 09:44:20|4491.7|4485.7|4493.4|4487.4|4493.4|4487.4|4491.7|4485.7|1
1612259070000|2021-02-02 09:44:30|4493.7|4487.7|4493.4|4487.4|4493.7|4487.7|4493.4|4487.4|1
1612259100000|2021-02-02 09:45:00|4493.7|4487.7|4493.2|4487.2|4493.7|4487.7|4493.2|4487.2|0
1612259110000|2021-02-02 09:45:10|4492.7|4486.7|4493.4|4487.4|4493.7|4487.7|4492.4|4486.4|0
1612259120000|2021-02-02 09:45:20|4493.2|4487.2|4493|4487|4493.2|4487.2|4493|4487|0
1612259130000|2021-02-02 09:45:30|4493.2|4487.2|4492.7|4486.7|4493.4|4487.4|4492.7|4486.7|0
1612259140000|2021-02-02 09:45:40|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|1
1612259150000|2021-02-02 09:45:50|4492|4486|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|0
1612259160000|2021-02-02 09:46:00|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4490.9|4484.9|2
1612259170000|2021-02-02 09:46:10|4490.9|4484.9|4490.4|4484.4|4490.9|4484.9|4490.4|4484.4|0
1612259180000|2021-02-02 09:46:20|4491.1|4485.1|4492.2|4486.2|4492.2|4486.2|4491.1|4485.1|1
1612259190000|2021-02-02 09:46:30|4492.4|4486.4|4492.4|4486.4|4492.7|4486.7|4492.4|4486.4|0
1612259200000|2021-02-02 09:46:40|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1612259210000|2021-02-02 09:46:50|4492.4|4486.4|4492.7|4486.7|4492.7|4486.7|4492.2|4486.2|0
1612259220000|2021-02-02 09:47:00|4492.2|4486.2|4492.4|4486.4|4492.7|4486.7|4492.2|4486.2|0
1612259230000|2021-02-02 09:47:10|4492.2|4486.2|4492.7|4486.7|4492.7|4486.7|4492.2|4486.2|5
1612259240000|2021-02-02 09:47:20|4492.4|4486.4|4492.2|4486.2|4492.4|4486.4|4492.2|4486.2|0
1612259270000|2021-02-02 09:47:50|||||||||1
1612259280000|2021-02-02 09:48:00|4492.4|4486.4|4493|4487|4493|4487|4492.4|4486.4|10
1612259290000|2021-02-02 09:48:10|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|1
1612259300000|2021-02-02 09:48:20|4492|4486|4491.7|4485.7|4492|4486|4491.7|4485.7|0
1612259320000|2021-02-02 09:48:40|4491|4485|4490.7|4484.7|4491|4485|4490.7|4484.7|6
1612259330000|2021-02-02 09:48:50|4489.9|4483.9|4489.2|4483.2|4489.9|4483.9|4489.2|4483.2|14
1612259340000|2021-02-02 09:49:00|4489.4|4483.4|4489.2|4483.2|4489.4|4483.4|4489|4483|0
1612259350000|2021-02-02 09:49:10|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.4|4483.4|0
1612259360000|2021-02-02 09:49:20|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|1
1612259390000|2021-02-02 09:49:50|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|1
1612259400000|2021-02-02 09:50:00|4487.7|4481.7|4485.5|4479.5|4487.7|4481.7|4485.5|4479.5|3
1612259440000|2021-02-02 09:50:40|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1612259450000|2021-02-02 09:50:50|4485.7|4479.7|4485.5|4479.5|4485.7|4479.7|4485|4479|2
1612259460000|2021-02-02 09:51:00|4485|4479|4485|4479|4485|4479|4485|4479|0
1612259470000|2021-02-02 09:51:10|4484.9|4478.9|4485.5|4479.5|4485.5|4479.5|4484.9|4478.9|0
1612259480000|2021-02-02 09:51:20|4485.2|4479.2|4486|4480|4486|4480|4485|4479|1
1612259490000|2021-02-02 09:51:30|4485.9|4479.9|4486|4480|4486|4480|4485.5|4479.5|2
1612259500000|2021-02-02 09:51:40|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1612259510000|2021-02-02 09:51:50|4485.7|4479.7|4485.4|4479.4|4485.7|4479.7|4485.4|4479.4|3
1612259520000|2021-02-02 09:52:00|||||||||1
1612259530000|2021-02-02 09:52:10|4486|4480|4485.5|4479.5|4486|4480|4485.5|4479.5|1
1612259560000|2021-02-02 09:52:40|4486|4480|4486.4|4480.4|4486.4|4480.4|4486|4480|1
1612259570000|2021-02-02 09:52:50|4487|4481|4486.9|4480.9|4487|4481|4486.5|4480.5|0
1612259580000|2021-02-02 09:53:00|4486.7|4480.7|4486.5|4480.5|4486.9|4480.9|4486.5|4480.5|1
1612259590000|2021-02-02 09:53:10|4486.7|4480.7|4487|4481|4487|4481|4486.7|4480.7|0
1612259600000|2021-02-02 09:53:20|4487.7|4481.7|4487.5|4481.5|4487.9|4481.9|4487.5|4481.5|2
1612259630000|2021-02-02 09:53:50|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|1
1612259640000|2021-02-02 09:54:00|4488.7|4482.7|4489.2|4483.2|4489.9|4483.9|4488.7|4482.7|0
1612259670000|2021-02-02 09:54:30|4489.7|4483.7|4490.2|4484.2|4490.2|4484.2|4489.4|4483.4|0
1612259700000|2021-02-02 09:55:00|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1612259720000|2021-02-02 09:55:20|4490|4484|4490.4|4484.4|4490.4|4484.4|4490|4484|0
1612259760000|2021-02-02 09:56:00|4490|4484|4489.4|4483.4|4490|4484|4489.4|4483.4|2
1612259770000|2021-02-02 09:56:10|4489|4483|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|7
1612259780000|2021-02-02 09:56:20|4489.2|4483.2|4489.4|4483.4|4489.4|4483.4|4489|4483|0
1612259790000|2021-02-02 09:56:30|4489|4483|4489.7|4483.7|4489.7|4483.7|4489|4483|1
1612259810000|2021-02-02 09:56:50|4490.2|4484.2|4490.2|4484.2|4490.4|4484.4|4490|4484|1
1612259830000|2021-02-02 09:57:10|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1612259850000|2021-02-02 09:57:30|4490.7|4484.7|4491|4485|4491|4485|4490.7|4484.7|0
1612259860000|2021-02-02 09:57:40|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.7|4484.7|1
1612259870000|2021-02-02 09:57:50|4490.7|4484.7|4491.4|4485.4|4491.4|4485.4|4490.7|4484.7|1
1612259880000|2021-02-02 09:58:00|4490.7|4484.7|4490.4|4484.4|4490.7|4484.7|4490.4|4484.4|1
1612259890000|2021-02-02 09:58:10|4490.2|4484.2|4490.4|4484.4|4490.4|4484.4|4490.2|4484.2|0
1612259930000|2021-02-02 09:58:50|4490.2|4484.2|4490.4|4484.4|4490.4|4484.4|4490|4484|0
1612259940000|2021-02-02 09:59:00|4490.2|4484.2|4489|4483|4490.4|4484.4|4489|4483|2
1612259950000|2021-02-02 09:59:10|4490.4|4484.4|4490.4|4484.4|4490.7|4484.7|4490.4|4484.4|2
1612259960000|2021-02-02 09:59:20|4490.2|4484.2|4491.4|4485.4|4491.4|4485.4|4490.2|4484.2|0
1612259970000|2021-02-02 09:59:30|4492|4486|4491.4|4485.4|4492|4486|4491.2|4485.2|2
1612259980000|2021-02-02 09:59:40|4491.2|4485.2|4491.4|4485.4|4491.4|4485.4|4490.4|4484.4|1
1612259990000|2021-02-02 09:59:50|4491.9|4485.9|4492.2|4486.2|4492.2|4486.2|4491.9|4485.9|0
1612260000000|2021-02-02 10:00:00|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|1
1612260010000|2021-02-02 10:00:10|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|0
1612260030000|2021-02-02 10:00:30|4491.5|4485.5|4491.2|4485.2|4491.5|4485.5|4491.2|4485.2|0
1612260060000|2021-02-02 10:01:00|4490.4|4484.4|4491.2|4485.2|4491.2|4485.2|4489.9|4483.9|6
1612260070000|2021-02-02 10:01:10|4491.5|4485.5|4491.2|4485.2|4491.5|4485.5|4491.2|4485.2|0
1612260080000|2021-02-02 10:01:20|4490.7|4484.7|4490.4|4484.4|4491.2|4485.2|4490.4|4484.4|0
1612260090000|2021-02-02 10:01:30|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1612260120000|2021-02-02 10:02:00|4490.2|4484.2|4490.4|4484.4|4490.9|4484.9|4489.9|4483.9|2
1612260130000|2021-02-02 10:02:10|4490.5|4484.5|4489.9|4483.9|4490.5|4484.5|4489.9|4483.9|0
1612260140000|2021-02-02 10:02:20|4490|4484|4489.9|4483.9|4490|4484|4489.9|4483.9|1
1612260150000|2021-02-02 10:02:30|4490|4484|4490.9|4484.9|4490.9|4484.9|4490|4484|0
1612260160000|2021-02-02 10:02:40|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|0
1612260180000|2021-02-02 10:03:00|||||||||1
1612260200000|2021-02-02 10:03:20|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4489.9|4483.9|2
1612260220000|2021-02-02 10:03:40|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1612260240000|2021-02-02 10:04:00|4490|4484|4489.9|4483.9|4490|4484|4489.9|4483.9|0
1612260260000|2021-02-02 10:04:20|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|10
1612260270000|2021-02-02 10:04:30|4489.4|4483.4|4489|4483|4489.4|4483.4|4489|4483|0
1612260290000|2021-02-02 10:04:50|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.4|4483.4|1
1612260300000|2021-02-02 10:05:00|4489.5|4483.5|4488.9|4482.9|4489.5|4483.5|4488.9|4482.9|0
1612260310000|2021-02-02 10:05:10|4489|4483|4488.9|4482.9|4489|4483|4488.9|4482.9|0
1612260320000|2021-02-02 10:05:20|4488.5|4482.5|4489|4483|4489|4483|4488.5|4482.5|3
1612260330000|2021-02-02 10:05:30|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.2|4483.2|2
1612260350000|2021-02-02 10:05:50|4489.4|4483.4|4489|4483|4489.4|4483.4|4489|4483|0
1612260370000|2021-02-02 10:06:10|4489.5|4483.5|4489.9|4483.9|4489.9|4483.9|4489.5|4483.5|3
1612260390000|2021-02-02 10:06:30|4490|4484|4489.9|4483.9|4490.5|4484.5|4489.9|4483.9|1
1612260400000|2021-02-02 10:06:40|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.4|4484.4|0
1612260410000|2021-02-02 10:06:50|4490.9|4484.9|4490.5|4484.5|4490.9|4484.9|4490.5|4484.5|0
1612260420000|2021-02-02 10:07:00|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.5|4484.5|0
1612260430000|2021-02-02 10:07:10|4490.5|4484.5|4490.9|4484.9|4490.9|4484.9|4490.5|4484.5|0
1612260450000|2021-02-02 10:07:30|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1612260470000|2021-02-02 10:07:50|4490|4484|4490|4484|4490|4484|4490|4484|2
1612260480000|2021-02-02 10:08:00|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1612260510000|2021-02-02 10:08:30|4490|4484|4490|4484|4490|4484|4490|4484|0
1612260530000|2021-02-02 10:08:50|4490.5|4484.5|4490.9|4484.9|4490.9|4484.9|4490.4|4484.4|2
1612260540000|2021-02-02 10:09:00|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|1
1612260550000|2021-02-02 10:09:10|4490.2|4484.2|4490|4484|4490.2|4484.2|4490|4484|0
1612260570000|2021-02-02 10:09:30|4491.5|4485.5|4492|4486|4492.4|4486.4|4491.4|4485.4|3
1612260580000|2021-02-02 10:09:40|4492.4|4486.4|4492.7|4486.7|4492.9|4486.9|4492.4|4486.4|2
1612260590000|2021-02-02 10:09:50|4493|4487|4493|4487|4493.9|4487.9|4493|4487|4
1612260600000|2021-02-02 10:10:00|4492.9|4486.9|4492.4|4486.4|4492.9|4486.9|4492.4|4486.4|0
1612260620000|2021-02-02 10:10:20|4492.9|4486.9|4492.9|4486.9|4493|4487|4492.9|4486.9|0
1612260630000|2021-02-02 10:10:30|4492.7|4486.7|4492.4|4486.4|4493.9|4487.9|4492.2|4486.2|5
1612260640000|2021-02-02 10:10:40|4492.7|4486.7|4492.4|4486.4|4492.7|4486.7|4492.4|4486.4|1
1612260690000|2021-02-02 10:11:30|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1612260700000|2021-02-02 10:11:40|4491.7|4485.7|4491.9|4485.9|4491.9|4485.9|4491.7|4485.7|0
1612260710000|2021-02-02 10:11:50|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|1
1612260720000|2021-02-02 10:12:00|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|8
1612260750000|2021-02-02 10:12:30|4490|4484|4490|4484|4490.4|4484.4|4490|4484|1
1612260770000|2021-02-02 10:12:50|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1612260780000|2021-02-02 10:13:00|4489.2|4483.2|4489|4483|4489.7|4483.7|4489|4483|1
1612260790000|2021-02-02 10:13:10|||||||||1
1612260800000|2021-02-02 10:13:20|4489.5|4483.5|4489.4|4483.4|4489.5|4483.5|4489.2|4483.2|1
1612260820000|2021-02-02 10:13:40|4489|4483|4489|4483|4489|4483|4489|4483|0
1612260830000|2021-02-02 10:13:50|4488.9|4482.9|4489|4483|4489|4483|4488.9|4482.9|0
1612260850000|2021-02-02 10:14:10|4488.9|4482.9|4489.4|4483.4|4489.5|4483.5|4488.7|4482.7|9
1612260890000|2021-02-02 10:14:50|4489|4483|4489|4483|4489|4483|4489|4483|0
1612260920000|2021-02-02 10:15:20|4488.9|4482.9|4487.5|4481.5|4488.9|4482.9|4487.4|4481.4|6
1612260930000|2021-02-02 10:15:30|4487.4|4481.4|4484|4478|4487.4|4481.4|4483.4|4477.4|14
1612260940000|2021-02-02 10:15:40|4484.2|4478.2|4484.9|4478.9|4485|4479|4484|4478|3
1612260950000|2021-02-02 10:15:50|4484.5|4478.5|4484.5|4478.5|4485|4479|4484.4|4478.4|4
1612260960000|2021-02-02 10:16:00|4484.4|4478.4|4483.7|4477.7|4484.4|4478.4|4483.4|4477.4|7
1612260970000|2021-02-02 10:16:10|4483.9|4477.9|4484.5|4478.5|4484.5|4478.5|4483.9|4477.9|1
1612260980000|2021-02-02 10:16:20|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484|4478|1
1612260990000|2021-02-02 10:16:30|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|1
1612261000000|2021-02-02 10:16:40|4485|4479|4485|4479|4485|4479|4485|4479|0
1612261010000|2021-02-02 10:16:50|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|1
1612261020000|2021-02-02 10:17:00|4484.7|4478.7|4484.7|4478.7|4484.9|4478.9|4483.9|4477.9|18
1612261030000|2021-02-02 10:17:10|4484.5|4478.5|4484|4478|4484.5|4478.5|4484|4478|1
1612261040000|2021-02-02 10:17:20|4484.7|4478.7|4484.5|4478.5|4484.7|4478.7|4484.5|4478.5|4
1612261050000|2021-02-02 10:17:30|4484.7|4478.7|4485|4479|4485|4479|4484.7|4478.7|0
1612261060000|2021-02-02 10:17:40|4484.7|4478.7|4484.7|4478.7|4485|4479|4484.7|4478.7|0
1612261070000|2021-02-02 10:17:50|4485|4479|4486.2|4480.2|4486.2|4480.2|4485|4479|2
1612261080000|2021-02-02 10:18:00|4486|4480|4484|4478|4486|4480|4484|4478|3
1612261090000|2021-02-02 10:18:10|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|3
1612261100000|2021-02-02 10:18:20|4485|4479|4485|4479|4485.2|4479.2|4485|4479|1
1612261110000|2021-02-02 10:18:30|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4484.7|4478.7|0
1612261120000|2021-02-02 10:18:40|4486|4480|4486|4480|4486|4480|4486|4480|1
1612261130000|2021-02-02 10:18:50|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|2
1612261140000|2021-02-02 10:19:00|4486.2|4480.2|4487.7|4481.7|4487.7|4481.7|4486.2|4480.2|3
1612261150000|2021-02-02 10:19:10|4487.4|4481.4|4487.2|4481.2|4487.4|4481.4|4487.2|4481.2|0
1612261160000|2021-02-02 10:19:20|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|1
1612261170000|2021-02-02 10:19:30|4486|4480|4486.7|4480.7|4486.7|4480.7|4486|4480|0
1612261180000|2021-02-02 10:19:40|4486|4480|4487|4481|4487|4481|4486|4480|0
1612261190000|2021-02-02 10:19:50|4487.2|4481.2|4487|4481|4487.7|4481.7|4487|4481|1
1612261200000|2021-02-02 10:20:00|4485.7|4479.7|4486.7|4480.7|4486.7|4480.7|4485.7|4479.7|5
1612261210000|2021-02-02 10:20:10|4486.5|4480.5|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|0
1612261220000|2021-02-02 10:20:20|4486|4480|4486.5|4480.5|4486.7|4480.7|4486|4480|1
1612261240000|2021-02-02 10:20:40|4486|4480|4486.3|4480.3|4486.3|4480.3|4486|4480|1
1612261250000|2021-02-02 10:20:50|4486.5|4480.5|4486|4480|4486.5|4480.5|4486|4480|0
1612261260000|2021-02-02 10:21:00|4485.5|4479.5|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|4
1612261280000|2021-02-02 10:21:20|4484.9|4478.9|4484.7|4478.7|4484.9|4478.9|4484.7|4478.7|1
1612261290000|2021-02-02 10:21:30|4485|4479|4484.7|4478.7|4485.2|4479.2|4484.7|4478.7|1
1612261300000|2021-02-02 10:21:40|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1612261310000|2021-02-02 10:21:50|4485|4479|4485.7|4479.7|4486|4480|4485|4479|4
1612261320000|2021-02-02 10:22:00|4485.5|4479.5|4485.5|4479.5|4485.7|4479.7|4485|4479|1
1612261330000|2021-02-02 10:22:10|4485|4479|4485.2|4479.2|4485.2|4479.2|4485|4479|0
1612261340000|2021-02-02 10:22:20|4485|4479|4484.5|4478.5|4485|4479|4484.5|4478.5|3
1612261350000|2021-02-02 10:22:30|4484.2|4478.2|4484|4478|4484.2|4478.2|4483.5|4477.5|15
1612261360000|2021-02-02 10:22:40|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|2
1612261370000|2021-02-02 10:22:50|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|3
1612261380000|2021-02-02 10:23:00|4483.7|4477.7|4483.2|4477.2|4483.7|4477.7|4483.2|4477.2|3
1612261390000|2021-02-02 10:23:10|4483.5|4477.5|4484.2|4478.2|4484.2|4478.2|4483.5|4477.5|5
1612261400000|2021-02-02 10:23:20|4484|4478|4483.7|4477.7|4484|4478|4483.4|4477.4|1
1612261410000|2021-02-02 10:23:30|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1612261420000|2021-02-02 10:23:40|||||||||1
1612261430000|2021-02-02 10:23:50|4482.8|4476.8|4482.8|4476.8|4483|4477|4482.8|4476.8|1
1612261440000|2021-02-02 10:24:00|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481.5|4475.5|5
1612261450000|2021-02-02 10:24:10|4481.2|4475.2|4482.5|4476.5|4482.7|4476.7|4481.2|4475.2|2
1612261460000|2021-02-02 10:24:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482|4476|0
1612261470000|2021-02-02 10:24:30|4483|4477|4482|4476|4483|4477|4482|4476|7
1612261480000|2021-02-02 10:24:40|4481.7|4475.7|4483.7|4477.7|4483.7|4477.7|4481.5|4475.5|8
1612261490000|2021-02-02 10:24:50|4483.5|4477.5|4482|4476|4483.7|4477.7|4481.8|4475.8|30
1612261500000|2021-02-02 10:25:00|4481.7|4475.7|4483.3|4477.3|4483.3|4477.3|4481.7|4475.7|7
1612261510000|2021-02-02 10:25:10|4483|4477|4483|4477|4483.3|4477.3|4483|4477|1
1612261520000|2021-02-02 10:25:20|4483.2|4477.2|4485.5|4479.5|4485.5|4479.5|4483.2|4477.2|5
1612261530000|2021-02-02 10:25:30|4486.2|4480.2|4485.8|4479.8|4486.3|4480.3|4485.8|4479.8|4
1612261540000|2021-02-02 10:25:40|4486|4480|4485.8|4479.8|4486.5|4480.5|4485.8|4479.8|0
1612261550000|2021-02-02 10:25:50|4486|4480|4486|4480|4486|4480|4485.8|4479.8|0
1612261570000|2021-02-02 10:26:10|4485.5|4479.5|4486|4480|4486.5|4480.5|4485.5|4479.5|3
1612261580000|2021-02-02 10:26:20|4485.7|4479.7|4485.5|4479.5|4485.7|4479.7|4485.5|4479.5|0
1612261600000|2021-02-02 10:26:40|4485.3|4479.3|4484|4478|4485.3|4479.3|4484|4478|3
1612261610000|2021-02-02 10:26:50|4483.5|4477.5|4483.7|4477.7|4483.7|4477.7|4483.5|4477.5|2
1612261620000|2021-02-02 10:27:00|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1612261630000|2021-02-02 10:27:10|4482.7|4476.7|4483.7|4477.7|4483.7|4477.7|4482.3|4476.3|6
1612261640000|2021-02-02 10:27:20|4483.3|4477.3|4483.5|4477.5|4483.7|4477.7|4483.3|4477.3|2
1612261650000|2021-02-02 10:27:30|4483.7|4477.7|4483.8|4477.8|4484.2|4478.2|4483.7|4477.7|3
1612261660000|2021-02-02 10:27:40|4484|4478|4483.7|4477.7|4484|4478|4483.7|4477.7|0
1612261670000|2021-02-02 10:27:50|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1612261690000|2021-02-02 10:28:10|4484|4478|4484.7|4478.7|4484.8|4478.8|4484|4478|2
1612261700000|2021-02-02 10:28:20|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1612261710000|2021-02-02 10:28:30|4485.2|4479.2|4484.8|4478.8|4485.2|4479.2|4484.8|4478.8|1
1612261720000|2021-02-02 10:28:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1612261730000|2021-02-02 10:28:50|4484.3|4478.3|4483.8|4477.8|4484.3|4478.3|4483.8|4477.8|0
1612261740000|2021-02-02 10:29:00|4484.3|4478.3|4485.7|4479.7|4485.7|4479.7|4484.3|4478.3|14
1612261750000|2021-02-02 10:29:10|4484.8|4478.8|4485.7|4479.7|4485.7|4479.7|4484.8|4478.8|2
1612261770000|2021-02-02 10:29:30|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|2
1612261790000|2021-02-02 10:29:50|4485.8|4479.8|4485.7|4479.7|4485.8|4479.8|4485.7|4479.7|0
1612261800000|2021-02-02 10:30:00|4485.3|4479.3|4485.7|4479.7|4485.7|4479.7|4485.3|4479.3|5
1612261810000|2021-02-02 10:30:10|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1612261830000|2021-02-02 10:30:30|4486.2|4480.2|4486.7|4480.7|4486.7|4480.7|4486.2|4480.2|2
1612261860000|2021-02-02 10:31:00|4486.8|4480.8|4486.7|4480.7|4487|4481|4486.5|4480.5|20
1612261870000|2021-02-02 10:31:10|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4485.8|4479.8|1
1612261880000|2021-02-02 10:31:20|4485.8|4479.8|4485.7|4479.7|4486.2|4480.2|4485.7|4479.7|0
1612261890000|2021-02-02 10:31:30|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1612261910000|2021-02-02 10:31:50|4485.2|4479.2|4485|4479|4485.2|4479.2|4484.7|4478.7|1
1612261920000|2021-02-02 10:32:00|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1612261930000|2021-02-02 10:32:10|4484.3|4478.3|4485.2|4479.2|4485.2|4479.2|4484.3|4478.3|2
1612261940000|2021-02-02 10:32:20|4486|4480|4486.3|4480.3|4486.3|4480.3|4486|4480|2
1612261950000|2021-02-02 10:32:30|4485.5|4479.5|4485.3|4479.3|4485.5|4479.5|4485.3|4479.3|1
1612261970000|2021-02-02 10:32:50|4485.2|4479.2|4485.3|4479.3|4485.3|4479.3|4485.2|4479.2|0
1612261990000|2021-02-02 10:33:10|4485|4479|4484.3|4478.3|4485|4479|4484.3|4478.3|3
1612262000000|2021-02-02 10:33:20|4485|4479|4484.7|4478.7|4485|4479|4484.7|4478.7|1
1612262010000|2021-02-02 10:33:30|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|0
1612262030000|2021-02-02 10:33:50|4485|4479|4484.5|4478.5|4485|4479|4484.5|4478.5|3
1612262050000|2021-02-02 10:34:10|4485|4479|4485|4479|4485|4479|4485|4479|0
1612262060000|2021-02-02 10:34:20|4485.8|4479.8|4486|4480|4486|4480|4485.8|4479.8|10
1612262070000|2021-02-02 10:34:30|4487|4481|4487|4481|4487|4481|4487|4481|1
1612262080000|2021-02-02 10:34:40|4486.8|4480.8|4486.3|4480.3|4487|4481|4486.3|4480.3|6
1612262100000|2021-02-02 10:35:00|4486.5|4480.5|4486.5|4480.5|4487|4481|4486.5|4480.5|1
1612262110000|2021-02-02 10:35:10|4486.8|4480.8|4489.2|4483.2|4489.3|4483.3|4486.8|4480.8|6
1612262120000|2021-02-02 10:35:20|4489.3|4483.3|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|0
1612262130000|2021-02-02 10:35:30|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1612262140000|2021-02-02 10:35:40|4488.8|4482.8|4489.3|4483.3|4489.3|4483.3|4488.8|4482.8|1
1612262150000|2021-02-02 10:35:50|4489.2|4483.2|4488.8|4482.8|4489.2|4483.2|4488.8|4482.8|0
1612262160000|2021-02-02 10:36:00|4489.2|4483.2|4489.2|4483.2|4489.3|4483.3|4489.2|4483.2|1
1612262190000|2021-02-02 10:36:30|4489.3|4483.3|4489.2|4483.2|4489.3|4483.3|4489|4483|0
1612262200000|2021-02-02 10:36:40|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1612262210000|2021-02-02 10:36:50|4488.3|4482.3|4487.5|4481.5|4488.3|4482.3|4487.3|4481.3|1
1612262230000|2021-02-02 10:37:10|4487.7|4481.7|4487.5|4481.5|4487.7|4481.7|4487.5|4481.5|0
1612262250000|2021-02-02 10:37:30|4488|4482|4488.2|4482.2|4488.2|4482.2|4487.5|4481.5|0
1612262260000|2021-02-02 10:37:40|4488|4482|4488.2|4482.2|4488.2|4482.2|4488|4482|0
1612262270000|2021-02-02 10:37:50|4488.5|4482.5|4488.5|4482.5|4489.5|4483.5|4488.5|4482.5|2
1612262310000|2021-02-02 10:38:30|4488.3|4482.3|4486.5|4480.5|4488.3|4482.3|4486.5|4480.5|5
1612262320000|2021-02-02 10:38:40|4486.2|4480.2|4486.3|4480.3|4486.3|4480.3|4486.2|4480.2|0
1612262330000|2021-02-02 10:38:50|4486|4480|4486.5|4480.5|4486.5|4480.5|4486|4480|1
1612262340000|2021-02-02 10:39:00|4486.3|4480.3|4486|4480|4486.5|4480.5|4485.8|4479.8|0
1612262350000|2021-02-02 10:39:10|4485.8|4479.8|4486.3|4480.3|4486.3|4480.3|4485.8|4479.8|1
1612262360000|2021-02-02 10:39:20|4486|4480|4485.3|4479.3|4486.2|4480.2|4485.3|4479.3|2
1612262370000|2021-02-02 10:39:30|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484|4478|3
1612262380000|2021-02-02 10:39:40|4484.3|4478.3|4484.2|4478.2|4484.3|4478.3|4484.2|4478.2|0
1612262420000|2021-02-02 10:40:20|4485.2|4479.2|4486.2|4480.2|4486.2|4480.2|4485.2|4479.2|4
1612262460000|2021-02-02 10:41:00|4485.8|4479.8|4486.2|4480.2|4486.2|4480.2|4485.8|4479.8|1
1612262500000|2021-02-02 10:41:40|4486|4480|4486|4480|4486.2|4480.2|4486|4480|0
1612262510000|2021-02-02 10:41:50|4486.2|4480.2|4486.7|4480.7|4486.7|4480.7|4486.2|4480.2|0
1612262520000|2021-02-02 10:42:00|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|3
1612262530000|2021-02-02 10:42:10|4486|4480|4485.2|4479.2|4486|4480|4484.8|4478.8|3
1612262540000|2021-02-02 10:42:20|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1612262550000|2021-02-02 10:42:30|4485|4479|4485|4479|4485.2|4479.2|4485|4479|0
1612262560000|2021-02-02 10:42:40|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|0
1612262570000|2021-02-02 10:42:50|4484.3|4478.3|4484.7|4478.7|4484.7|4478.7|4484.2|4478.2|2
1612262580000|2021-02-02 10:43:00|4483.8|4477.8|4483.3|4477.3|4483.8|4477.8|4483.3|4477.3|4
1612262590000|2021-02-02 10:43:10|4483.7|4477.7|4484.3|4478.3|4484.5|4478.5|4483.7|4477.7|1
1612262600000|2021-02-02 10:43:20|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1612262630000|2021-02-02 10:43:50|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|1
1612262640000|2021-02-02 10:44:00|4483.8|4477.8|4484.3|4478.3|4484.3|4478.3|4483.7|4477.7|2
1612262650000|2021-02-02 10:44:10|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1612262660000|2021-02-02 10:44:20|4485.2|4479.2|4486.2|4480.2|4486.2|4480.2|4485.2|4479.2|2
1612262670000|2021-02-02 10:44:30|||||||||1
1612262690000|2021-02-02 10:44:50|4486|4480|4486.2|4480.2|4486.2|4480.2|4486|4480|0
1612262700000|2021-02-02 10:45:00|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|1
1612262710000|2021-02-02 10:45:10|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485.7|4479.7|0
1612262730000|2021-02-02 10:45:30|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1612262740000|2021-02-02 10:45:40|4487|4481|4487|4481|4487.5|4481.5|4486.3|4480.3|6
1612262760000|2021-02-02 10:46:00|4486.3|4480.3|4486.1|4480.1|4486.3|4480.3|4486|4480|1
1612262770000|2021-02-02 10:46:10|4486.5|4480.5|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|0
1612262800000|2021-02-02 10:46:40|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|1
1612262810000|2021-02-02 10:46:50|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4
1612262820000|2021-02-02 10:47:00|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|1
1612262830000|2021-02-02 10:47:10|4483|4477|4483.1|4477.1|4483.3|4477.3|4483|4477|2
1612262840000|2021-02-02 10:47:20|4482.6|4476.6|4482.3|4476.3|4482.6|4476.6|4482.3|4476.3|2
1612262850000|2021-02-02 10:47:30|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1612262860000|2021-02-02 10:47:40|4481.3|4475.3|4481.3|4475.3|4481.6|4475.6|4481.3|4475.3|1
1612262870000|2021-02-02 10:47:50|4481.1|4475.1|4481.1|4475.1|4481.3|4475.3|4481.1|4475.1|3
1612262880000|2021-02-02 10:48:00|4480.8|4474.8|4481.1|4475.1|4481.1|4475.1|4480.8|4474.8|3
1612262890000|2021-02-02 10:48:10|4480.8|4474.8|4480.1|4474.1|4481.1|4475.1|4480.1|4474.1|1
1612262900000|2021-02-02 10:48:20|4479.6|4473.6|4480|4474|4480.3|4474.3|4479.6|4473.6|1
1612262910000|2021-02-02 10:48:30|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1612262920000|2021-02-02 10:48:40|4480|4474|4480|4474|4480|4474|4480|4474|0
1612262930000|2021-02-02 10:48:50|4480.3|4474.3|4479.5|4473.5|4480.3|4474.3|4479.5|4473.5|6
1612262950000|2021-02-02 10:49:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.3|4473.3|1
1612262960000|2021-02-02 10:49:20|4479.3|4473.3|4480|4474|4480|4474|4479.3|4473.3|0
1612262970000|2021-02-02 10:49:30|4480.3|4474.3|4480.5|4474.5|4481|4475|4480.3|4474.3|0
1612262990000|2021-02-02 10:49:50|4481|4475|4480.5|4474.5|4481|4475|4480.5|4474.5|0
1612263010000|2021-02-02 10:50:10|4479.7|4473.7|4477.8|4471.8|4480.5|4474.5|4477.8|4471.8|31
1612263020000|2021-02-02 10:50:20|4478|4472|4478.3|4472.3|4478.7|4472.7|4478|4472|1
1612263030000|2021-02-02 10:50:30|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.3|4472.3|1
1612263040000|2021-02-02 10:50:40|4478.5|4472.5|4478.8|4472.8|4478.8|4472.8|4478.5|4472.5|1
1612263050000|2021-02-02 10:50:50|4479.3|4473.3|4478.5|4472.5|4479.8|4473.8|4478.5|4472.5|6
1612263060000|2021-02-02 10:51:00|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|1
1612263070000|2021-02-02 10:51:10|4479.3|4473.3|4478.8|4472.8|4479.3|4473.3|4478.8|4472.8|0
1612263090000|2021-02-02 10:51:30|4478.5|4472.5|4478.8|4472.8|4478.8|4472.8|4478.5|4472.5|0
1612263100000|2021-02-02 10:51:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1612263200000|2021-02-02 10:53:20|4478.8|4472.8|4479.2|4473.2|4480.2|4474.2|4478.8|4472.8|1
1612263210000|2021-02-02 10:53:30|4479.5|4473.5|4478.8|4472.8|4479.8|4473.8|4478.8|4472.8|0
1612263220000|2021-02-02 10:53:40|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|1
1612263230000|2021-02-02 10:53:50|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1612263240000|2021-02-02 10:54:00|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1612263250000|2021-02-02 10:54:10|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1612263260000|2021-02-02 10:54:20|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|1
1612263270000|2021-02-02 10:54:30|||||||||2
1612263310000|2021-02-02 10:55:10|4479.7|4473.7|4479.5|4473.5|4479.7|4473.7|4479.5|4473.5|2
1612263320000|2021-02-02 10:55:20|4480|4474|4480|4474|4480.2|4474.2|4479.7|4473.7|2
1612263330000|2021-02-02 10:55:30|4479.3|4473.3|4478.8|4472.8|4479.7|4473.7|4478.8|4472.8|12
1612263340000|2021-02-02 10:55:40|4477.8|4471.8|4477.5|4471.5|4477.8|4471.8|4477.5|4471.5|2
1612263350000|2021-02-02 10:55:50|4477.2|4471.2|4477.5|4471.5|4477.5|4471.5|4477.2|4471.2|0
1612263420000|2021-02-02 10:57:00|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1612263440000|2021-02-02 10:57:20|4475.5|4469.5|4475.5|4469.5|4475.8|4469.8|4475.5|4469.5|6
1612263450000|2021-02-02 10:57:30|4474.5|4468.5|4474.1|4468.1|4474.7|4468.7|4474.1|4468.1|28
1612263460000|2021-02-02 10:57:40|4472.7|4466.7|4473|4467|4473|4467|4472.3|4466.3|19
1612263470000|2021-02-02 10:57:50|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|1
1612263480000|2021-02-02 10:58:00|4472.8|4466.8|4473.2|4467.2|4473.2|4467.2|4472.8|4466.8|1
1612263490000|2021-02-02 10:58:10|4472.8|4466.8|4473.2|4467.2|4473.2|4467.2|4472.8|4466.8|0
1612263500000|2021-02-02 10:58:20|4473.5|4467.5|4474.5|4468.5|4474.5|4468.5|4473.5|4467.5|9
1612263510000|2021-02-02 10:58:30|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|10
1612263520000|2021-02-02 10:58:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4
1612263540000|2021-02-02 10:59:00|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.1|4470.1|5
1612263550000|2021-02-02 10:59:10|4476.1|4470.1|4476.3|4470.3|4476.3|4470.3|4476.1|4470.1|0
1612263560000|2021-02-02 10:59:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|1
1612263570000|2021-02-02 10:59:30|4477.1|4471.1|4476.8|4470.8|4477.1|4471.1|4476.8|4470.8|1
1612263580000|2021-02-02 10:59:40|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1612263600000|2021-02-02 11:00:00|4476.3|4470.3|4475.8|4469.8|4476.3|4470.3|4474.8|4468.8|4
1612263640000|2021-02-02 11:00:40|4475.5|4469.5|4475.8|4469.8|4475.8|4469.8|4475.5|4469.5|0
1612263650000|2021-02-02 11:00:50|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|1
1612263660000|2021-02-02 11:01:00|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|2
1612263670000|2021-02-02 11:01:10|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|1
1612263680000|2021-02-02 11:01:20|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1612263690000|2021-02-02 11:01:30|4475.6|4469.6|4475.3|4469.3|4475.6|4469.6|4475.3|4469.3|0
1612263700000|2021-02-02 11:01:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|1
1612263730000|2021-02-02 11:02:10|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|1
1612263770000|2021-02-02 11:02:50|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|18
1612263780000|2021-02-02 11:03:00|4474|4468|4471.8|4465.8|4474|4468|4471.8|4465.8|12
1612263790000|2021-02-02 11:03:10|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|1
1612263800000|2021-02-02 11:03:20|4471.8|4465.8|4470.8|4464.8|4472.3|4466.3|4470.8|4464.8|4
1612263810000|2021-02-02 11:03:30|||||||||1
1612263820000|2021-02-02 11:03:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|1
1612263830000|2021-02-02 11:03:50|4469.8|4463.8|4470.8|4464.8|4470.8|4464.8|4469.8|4463.8|18
1612263840000|2021-02-02 11:04:00|4470.7|4464.7|4470.3|4464.3|4470.8|4464.8|4470.3|4464.3|2
1612263850000|2021-02-02 11:04:10|4470.7|4464.7|4471.3|4465.3|4471.3|4465.3|4470.7|4464.7|3
1612263860000|2021-02-02 11:04:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1612263930000|2021-02-02 11:05:30|||||||||1
1612263940000|2021-02-02 11:05:40|||||||||5
1612263950000|2021-02-02 11:05:50|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|7
1612263960000|2021-02-02 11:06:00|||||||||6
1612263970000|2021-02-02 11:06:10|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|25
1612263980000|2021-02-02 11:06:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|7
1612263990000|2021-02-02 11:06:30|||||||||2
1612264000000|2021-02-02 11:06:40|4473.2|4467.2|4473|4467|4473.2|4467.2|4473|4467|9
1612264010000|2021-02-02 11:06:50|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4474.3|4468.3|5
1612264020000|2021-02-02 11:07:00|4474.5|4468.5|4474.3|4468.3|4474.8|4468.8|4474.3|4468.3|0
1612264030000|2021-02-02 11:07:10|4474|4468|4474|4468|4474.7|4468.7|4474|4468|1
1612264040000|2021-02-02 11:07:20|4473.8|4467.8|4474.3|4468.3|4474.5|4468.5|4473.5|4467.5|0
1612264050000|2021-02-02 11:07:30|4473.8|4467.8|4473.5|4467.5|4473.8|4467.8|4473.5|4467.5|0
1612264070000|2021-02-02 11:07:50|4473.7|4467.7|4473|4467|4473.7|4467.7|4472.8|4466.8|0
1612264080000|2021-02-02 11:08:00|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473|4467|0
1612264090000|2021-02-02 11:08:10|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612264100000|2021-02-02 11:08:20|4473.2|4467.2|4472.8|4466.8|4473.2|4467.2|4472.8|4466.8|0
1612264120000|2021-02-02 11:08:40|4473|4467|4473|4467|4473|4467|4473|4467|0
1612264130000|2021-02-02 11:08:50|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|1
1612264140000|2021-02-02 11:09:00|4473|4467|4473.8|4467.8|4473.8|4467.8|4472.8|4466.8|2
1612264150000|2021-02-02 11:09:10|4474.1|4468.1|4474.8|4468.8|4474.8|4468.8|4474.1|4468.1|4
1612264160000|2021-02-02 11:09:20|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4474.3|4468.3|14
1612264170000|2021-02-02 11:09:30|4474.8|4468.8|4475.1|4469.1|4475.1|4469.1|4474.8|4468.8|0
1612264180000|2021-02-02 11:09:40|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4473.8|4467.8|0
1612264200000|2021-02-02 11:10:00|4474.8|4468.8|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|0
1612264210000|2021-02-02 11:10:10|4474.1|4468.1|4474.3|4468.3|4474.3|4468.3|4474.1|4468.1|0
1612264220000|2021-02-02 11:10:20|4474|4468|4474.3|4468.3|4474.3|4468.3|4474|4468|0
1612264230000|2021-02-02 11:10:30|4474|4468|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|0
1612264250000|2021-02-02 11:10:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612264280000|2021-02-02 11:11:20|4473.8|4467.8|4474.5|4468.5|4474.5|4468.5|4473.8|4467.8|0
1612264290000|2021-02-02 11:11:30|4474|4468|4474.5|4468.5|4474.5|4468.5|4474|4468|0
1612264300000|2021-02-02 11:11:40|4474.2|4468.2|4474.3|4468.3|4474.5|4468.5|4474.2|4468.2|0
1612264330000|2021-02-02 11:12:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.3|4468.3|0
1612264340000|2021-02-02 11:12:20|4474|4468|4474|4468|4474.1|4468.1|4473.8|4467.8|1
1612264350000|2021-02-02 11:12:30|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1612264360000|2021-02-02 11:12:40|4474|4468|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1612264380000|2021-02-02 11:13:00|4474|4468|4473.8|4467.8|4474.1|4468.1|4473.8|4467.8|1
1612264390000|2021-02-02 11:13:10|4474|4468|4474.3|4468.3|4474.6|4468.6|4474|4468|1
1612264400000|2021-02-02 11:13:20|4473.8|4467.8|4473.8|4467.8|4474.1|4468.1|4473.8|4467.8|0
1612264410000|2021-02-02 11:13:30|4474.1|4468.1|4473.8|4467.8|4474.1|4468.1|4473.8|4467.8|0
1612264450000|2021-02-02 11:14:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|1
1612264460000|2021-02-02 11:14:20|4471|4465|4470.5|4464.5|4471|4465|4470.5|4464.5|1
1612264470000|2021-02-02 11:14:30|4470.2|4464.2|4469.7|4463.7|4470.5|4464.5|4469.7|4463.7|16
1612264480000|2021-02-02 11:14:40|4469.2|4463.2|4469.2|4463.2|4469.7|4463.7|4469.2|4463.2|0
1612264490000|2021-02-02 11:14:50|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469.5|4463.5|0
1612264500000|2021-02-02 11:15:00|4469.2|4463.2|4468.7|4462.7|4469.7|4463.7|4468.7|4462.7|2
1612264520000|2021-02-02 11:15:20|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|3
1612264530000|2021-02-02 11:15:30|4471|4465|4471.8|4465.8|4472|4466|4471|4465|13
1612264540000|2021-02-02 11:15:40|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|1
1612264560000|2021-02-02 11:16:00|4471.7|4465.7|4472|4466|4472|4466|4471.7|4465.7|0
1612264580000|2021-02-02 11:16:20|4472.3|4466.3|4472|4466|4472.3|4466.3|4471.1|4465.1|2
1612264590000|2021-02-02 11:16:30|4471.8|4465.8|4471.5|4465.5|4471.8|4465.8|4471.1|4465.1|1
1612264620000|2021-02-02 11:17:00|4472.1|4466.1|4472.3|4466.3|4472.3|4466.3|4471.8|4465.8|3
1612264640000|2021-02-02 11:17:20|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|3
1612264680000|2021-02-02 11:18:00|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1612264700000|2021-02-02 11:18:20|4475.3|4469.3|4475.1|4469.1|4475.3|4469.3|4475.1|4469.1|2
1612264710000|2021-02-02 11:18:30|4474.8|4468.8|4475.1|4469.1|4475.1|4469.1|4474.8|4468.8|0
1612264730000|2021-02-02 11:18:50|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1612264740000|2021-02-02 11:19:00|4474.3|4468.3|4474.5|4468.5|4474.5|4468.5|4474.3|4468.3|3
1612264750000|2021-02-02 11:19:10|4474.3|4468.3|4474.5|4468.5|4474.5|4468.5|4474.3|4468.3|0
1612264820000|2021-02-02 11:20:20|4474.8|4468.8|4474.5|4468.5|4474.8|4468.8|4474.5|4468.5|1
1612264840000|2021-02-02 11:20:40|4476|4470|4475|4469|4476|4470|4474.5|4468.5|12
1612264850000|2021-02-02 11:20:50|4475.3|4469.3|4475.5|4469.5|4475.5|4469.5|4475.3|4469.3|0
1612264860000|2021-02-02 11:21:00|4475.3|4469.3|4475|4469|4475.3|4469.3|4473.8|4467.8|11
1612264890000|2021-02-02 11:21:30|4474.3|4468.3|4474.5|4468.5|4474.8|4468.8|4474.3|4468.3|15
1612264900000|2021-02-02 11:21:40|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1612264910000|2021-02-02 11:21:50|4474.5|4468.5|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|0
1612264950000|2021-02-02 11:22:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|1
1612264960000|2021-02-02 11:22:40|4474.5|4468.5|4474.3|4468.3|4474.5|4468.5|4474.3|4468.3|0
1612264970000|2021-02-02 11:22:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612264980000|2021-02-02 11:23:00|4474.1|4468.1|4474|4468|4474.5|4468.5|4473.8|4467.8|0
1612264990000|2021-02-02 11:23:10|4473.8|4467.8|4473.6|4467.6|4473.8|4467.8|4473.1|4467.1|1
1612265000000|2021-02-02 11:23:20|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1612265020000|2021-02-02 11:23:40|4474.5|4468.5|4473.8|4467.8|4474.8|4468.8|4473.1|4467.1|1
1612265040000|2021-02-02 11:24:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|1
1612265060000|2021-02-02 11:24:20|4474.1|4468.1|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|1
1612265070000|2021-02-02 11:24:30|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612265080000|2021-02-02 11:24:40|||||||||2
1612265090000|2021-02-02 11:24:50|4473.6|4467.6|4473.8|4467.8|4474.1|4468.1|4473.5|4467.5|2
1612265100000|2021-02-02 11:25:00|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1612265110000|2021-02-02 11:25:10|4473.1|4467.1|4474.5|4468.5|4475|4469|4473.1|4467.1|20
1612265130000|2021-02-02 11:25:30|4474.8|4468.8|4473.8|4467.8|4474.8|4468.8|4473.6|4467.6|2
1612265140000|2021-02-02 11:25:40|4474|4468|4474|4468|4474|4468|4474|4468|0
1612265150000|2021-02-02 11:25:50|4474.5|4468.5|4473.8|4467.8|4474.5|4468.5|4473.6|4467.6|2
1612265160000|2021-02-02 11:26:00|4473.6|4467.6|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|1
1612265180000|2021-02-02 11:26:20|4474|4468|4474.5|4468.5|4474.5|4468.5|4474|4468|0
1612265190000|2021-02-02 11:26:30|4474.1|4468.1|4473.5|4467.5|4474.5|4468.5|4473.5|4467.5|1
1612265200000|2021-02-02 11:26:40|4473.6|4467.6|4473.8|4467.8|4473.8|4467.8|4473.6|4467.6|0
1612265210000|2021-02-02 11:26:50|4473.6|4467.6|4473.1|4467.1|4473.6|4467.6|4473.1|4467.1|0
1612265220000|2021-02-02 11:27:00|4473|4467|4471.6|4465.6|4473|4467|4471.3|4465.3|4
1612265230000|2021-02-02 11:27:10|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.5|4465.5|4
1612265240000|2021-02-02 11:27:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1612265260000|2021-02-02 11:27:40|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1612265270000|2021-02-02 11:27:50|4472.8|4466.8|4472.3|4466.3|4473.1|4467.1|4472.3|4466.3|6
1612265280000|2021-02-02 11:28:00|4473.1|4467.1|4473.6|4467.6|4473.8|4467.8|4472.7|4466.7|15
1612265290000|2021-02-02 11:28:10|4472.3|4466.3|4472.8|4466.8|4473.1|4467.1|4472.3|4466.3|5
1612265300000|2021-02-02 11:28:20|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.8|4466.8|5
1612265310000|2021-02-02 11:28:30|4473.1|4467.1|4472.3|4466.3|4473.1|4467.1|4472.3|4466.3|7
1612265320000|2021-02-02 11:28:40|4472.1|4466.1|4472.1|4466.1|4472.8|4466.8|4471.8|4465.8|0
1612265350000|2021-02-02 11:29:10|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|13
1612265370000|2021-02-02 11:29:30|4471.5|4465.5|4471.3|4465.3|4471.5|4465.5|4471.3|4465.3|0
1612265400000|2021-02-02 11:30:00|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|6
1612265410000|2021-02-02 11:30:10|4470.5|4464.5|4469|4463|4470.5|4464.5|4468.3|4462.3|6
1612265430000|2021-02-02 11:30:30|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1612265440000|2021-02-02 11:30:40|4470|4464|4469.8|4463.8|4470|4464|4469.8|4463.8|0
1612265450000|2021-02-02 11:30:50|4470|4464|4470|4464|4470|4464|4470|4464|2
1612265460000|2021-02-02 11:31:00|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1612265470000|2021-02-02 11:31:10|4469.3|4463.3|4469.8|4463.8|4469.8|4463.8|4469.3|4463.3|0
1612265480000|2021-02-02 11:31:20|||||||||6
1612265490000|2021-02-02 11:31:30|4468.3|4462.3|4466.3|4460.3|4468.3|4462.3|4466.3|4460.3|30
1612265500000|2021-02-02 11:31:40|4466|4460|4465.8|4459.8|4466|4460|4465.6|4459.6|11
1612265510000|2021-02-02 11:31:50|4464.5|4458.5|4464.3|4458.3|4464.5|4458.5|4464.3|4458.3|23
1612265520000|2021-02-02 11:32:00|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|8
1612265530000|2021-02-02 11:32:10|4463.3|4457.3|4464.1|4458.1|4464.1|4458.1|4463.3|4457.3|1
1612265540000|2021-02-02 11:32:20|4464.3|4458.3|4463.3|4457.3|4464.3|4458.3|4463.3|4457.3|3
1612265550000|2021-02-02 11:32:30|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.5|4456.5|9
1612265560000|2021-02-02 11:32:40|4462.5|4456.5|4462.8|4456.8|4463|4457|4462.5|4456.5|2
1612265570000|2021-02-02 11:32:50|4461.8|4455.8|4463|4457|4463|4457|4461.8|4455.8|54
1612265580000|2021-02-02 11:33:00|4462.8|4456.8|4462.2|4456.2|4462.8|4456.8|4462.2|4456.2|1
1612265590000|2021-02-02 11:33:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1612265600000|2021-02-02 11:33:20|4463|4457|4463|4457|4463|4457|4463|4457|5
1612265610000|2021-02-02 11:33:30|4463.1|4457.1|4463.5|4457.5|4463.8|4457.8|4463.1|4457.1|10
1612265620000|2021-02-02 11:33:40|4463.8|4457.8|4463.5|4457.5|4463.8|4457.8|4463.5|4457.5|6
1612265640000|2021-02-02 11:34:00|4463.8|4457.8|4463.1|4457.1|4463.8|4457.8|4463.1|4457.1|3
1612265650000|2021-02-02 11:34:10|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612265660000|2021-02-02 11:34:20|4464|4458|4464|4458|4464|4458|4464|4458|1
1612265670000|2021-02-02 11:34:30|4463.8|4457.8|4463.8|4457.8|4464|4458|4463.5|4457.5|1
1612265680000|2021-02-02 11:34:40|4464|4458|4464|4458|4464|4458|4464|4458|0
1612265690000|2021-02-02 11:34:50|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|2
1612265730000|2021-02-02 11:35:30|4464|4458|4463.5|4457.5|4464.1|4458.1|4463.5|4457.5|2
1612265750000|2021-02-02 11:35:50|4462.6|4456.6|4463|4457|4463|4457|4462.6|4456.6|5
1612265760000|2021-02-02 11:36:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1612265770000|2021-02-02 11:36:10|4462.6|4456.6|4463.1|4457.1|4463.1|4457.1|4462.6|4456.6|1
1612265780000|2021-02-02 11:36:20|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.3|4456.3|0
1612265790000|2021-02-02 11:36:30|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1612265820000|2021-02-02 11:37:00|||||||||1
1612265830000|2021-02-02 11:37:10|4462|4456|4463.6|4457.6|4463.6|4457.6|4461.8|4455.8|20
1612265840000|2021-02-02 11:37:20|4463.5|4457.5|4463.3|4457.3|4463.6|4457.6|4463.1|4457.1|0
1612265850000|2021-02-02 11:37:30|4463.1|4457.1|4463.3|4457.3|4463.6|4457.6|4463.1|4457.1|8
1612265860000|2021-02-02 11:37:40|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4461.6|4455.6|42
1612265870000|2021-02-02 11:37:50|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1612265890000|2021-02-02 11:38:10|4462.5|4456.5|4462.1|4456.1|4462.5|4456.5|4462.1|4456.1|0
1612265910000|2021-02-02 11:38:30|4462.5|4456.5|4462.1|4456.1|4462.6|4456.6|4462|4456|1
1612265920000|2021-02-02 11:38:40|4462.6|4456.6|4462.5|4456.5|4462.6|4456.6|4462.1|4456.1|4
1612265930000|2021-02-02 11:38:50|4462.6|4456.6|4463|4457|4463|4457|4462.6|4456.6|3
1612265940000|2021-02-02 11:39:00|4463.1|4457.1|4462.1|4456.1|4463.1|4457.1|4462|4456|4
1612265950000|2021-02-02 11:39:10|4462.5|4456.5|4459.3|4453.3|4462.5|4456.5|4459.3|4453.3|35
1612265960000|2021-02-02 11:39:20|4459|4453|4458.6|4452.6|4459|4453|4458.6|4452.6|4
1612265970000|2021-02-02 11:39:30|4458.3|4452.3|4458.3|4452.3|4458.5|4452.5|4458.1|4452.1|14
1612265980000|2021-02-02 11:39:40|4457.6|4451.6|4457.6|4451.6|4458.3|4452.3|4457.6|4451.6|0
1612265990000|2021-02-02 11:39:50|4458.3|4452.3|4458.1|4452.1|4458.6|4452.6|4458.1|4452.1|2
1612266000000|2021-02-02 11:40:00|4457.8|4451.8|4457.6|4451.6|4458.3|4452.3|4457.6|4451.6|4
1612266010000|2021-02-02 11:40:10|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|23
1612266020000|2021-02-02 11:40:20|4456.3|4450.3|4456.2|4450.2|4456.3|4450.3|4456.2|4450.2|2
1612266030000|2021-02-02 11:40:30|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|8
1612266040000|2021-02-02 11:40:40|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|9
1612266050000|2021-02-02 11:40:50|||||||||8
1612266060000|2021-02-02 11:41:00|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|9
1612266070000|2021-02-02 11:41:10|||||||||15
1612266080000|2021-02-02 11:41:20|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|2
1612266090000|2021-02-02 11:41:30|4457|4451|4457|4451|4457|4451|4457|4451|1
1612266100000|2021-02-02 11:41:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4
1612266110000|2021-02-02 11:41:50|4457.2|4451.2|4459.3|4453.3|4459.3|4453.3|4457.2|4451.2|11
1612266120000|2021-02-02 11:42:00|4459.1|4453.1|4458.7|4452.7|4459.1|4453.1|4458.5|4452.5|3
1612266130000|2021-02-02 11:42:10|4458.5|4452.5|4457.5|4451.5|4458.5|4452.5|4457.5|4451.5|0
1612266140000|2021-02-02 11:42:20|4457.8|4451.8|4458.3|4452.3|4458.5|4452.5|4457.8|4451.8|1
1612266150000|2021-02-02 11:42:30|4458.6|4452.6|4459|4453|4459|4453|4458.6|4452.6|0
1612266160000|2021-02-02 11:42:40|4458|4452|4457.7|4451.7|4458|4452|4457.7|4451.7|4
1612266200000|2021-02-02 11:43:20|4457.5|4451.5|4459|4453|4459|4453|4457.5|4451.5|4
1612266210000|2021-02-02 11:43:30|4458.7|4452.7|4458.5|4452.5|4458.7|4452.7|4458.5|4452.5|2
1612266220000|2021-02-02 11:43:40|4459|4453|4460.5|4454.5|4460.5|4454.5|4459|4453|9
1612266230000|2021-02-02 11:43:50|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.3|4454.3|1
1612266240000|2021-02-02 11:44:00|4460.3|4454.3|4459.7|4453.7|4460.5|4454.5|4459.5|4453.5|2
1612266250000|2021-02-02 11:44:10|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.5|4453.5|3
1612266260000|2021-02-02 11:44:20|4460.7|4454.7|4460.5|4454.5|4460.7|4454.7|4460.5|4454.5|0
1612266270000|2021-02-02 11:44:30|4461|4455|4461|4455|4461|4455|4461|4455|1
1612266280000|2021-02-02 11:44:40|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.3|4454.3|0
1612266290000|2021-02-02 11:44:50|4460.8|4454.8|4461|4455|4461|4455|4460.8|4454.8|1
1612266300000|2021-02-02 11:45:00|4460.8|4454.8|4459.7|4453.7|4460.8|4454.8|4459.7|4453.7|3
1612266310000|2021-02-02 11:45:10|4459.3|4453.3|4459|4453|4459.3|4453.3|4459|4453|0
1612266320000|2021-02-02 11:45:20|4459.3|4453.3|4459.7|4453.7|4459.7|4453.7|4459.3|4453.3|2
1612266330000|2021-02-02 11:45:30|4460|4454|4460.5|4454.5|4460.5|4454.5|4459.7|4453.7|0
1612266360000|2021-02-02 11:46:00|4461|4455|4460.8|4454.8|4461|4455|4460.5|4454.5|1
1612266370000|2021-02-02 11:46:10|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|3
1612266380000|2021-02-02 11:46:20|||||||||1
1612266400000|2021-02-02 11:46:40|4460|4454|4460|4454|4460.5|4454.5|4460|4454|0
1612266420000|2021-02-02 11:47:00|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|1
1612266430000|2021-02-02 11:47:10|4459.3|4453.3|4459|4453|4459.5|4453.5|4459|4453|1
1612266440000|2021-02-02 11:47:20|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|3
1612266460000|2021-02-02 11:47:40|4458.8|4452.8|4460|4454|4460|4454|4458.8|4452.8|0
1612266470000|2021-02-02 11:47:50|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|2
1612266480000|2021-02-02 11:48:00|4459.5|4453.5|4459.6|4453.6|4459.6|4453.6|4459.5|4453.5|0
1612266490000|2021-02-02 11:48:10|4460.5|4454.5|4459.6|4453.6|4460.5|4454.5|4459.6|4453.6|2
1612266500000|2021-02-02 11:48:20|4459.5|4453.5|4459|4453|4459.6|4453.6|4459|4453|0
1612266510000|2021-02-02 11:48:30|4459.3|4453.3|4460|4454|4460|4454|4459.3|4453.3|1
1612266520000|2021-02-02 11:48:40|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|1
1612266540000|2021-02-02 11:49:00|4459.3|4453.3|4457.1|4451.1|4459.6|4453.6|4457.1|4451.1|2
1612266550000|2021-02-02 11:49:10|4457|4451|4457.5|4451.5|4457.5|4451.5|4456.6|4450.6|1
1612266560000|2021-02-02 11:49:20|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|2
1612266570000|2021-02-02 11:49:30|4456.8|4450.8|4457|4451|4457|4451|4456.8|4450.8|0
1612266580000|2021-02-02 11:49:40|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.5|4450.5|0
1612266590000|2021-02-02 11:49:50|4456.5|4450.5|4456.3|4450.3|4456.5|4450.5|4456.3|4450.3|0
1612266600000|2021-02-02 11:50:00|4456|4450|4455.5|4449.5|4456|4450|4455.5|4449.5|5
1612266610000|2021-02-02 11:50:10|4454.2|4448.2|4453.5|4447.5|4454.2|4448.2|4453.2|4447.2|67
1612266620000|2021-02-02 11:50:20|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|2
1612266630000|2021-02-02 11:50:30|4452|4446|4451.8|4445.8|4452|4446|4451.5|4445.5|1
1612266640000|2021-02-02 11:50:40|4452|4446|4451|4445|4452|4446|4451|4445|5
1612266650000|2021-02-02 11:50:50|4451.3|4445.3|4452|4446|4452|4446|4451.3|4445.3|2
1612266660000|2021-02-02 11:51:00|4452.8|4446.8|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|7
1612266670000|2021-02-02 11:51:10|4452|4446|4452|4446|4452|4446|4452|4446|3
1612266680000|2021-02-02 11:51:20|4451.7|4445.7|4452|4446|4452|4446|4451.7|4445.7|3
1612266690000|2021-02-02 11:51:30|4451.7|4445.7|4451.2|4445.2|4452.3|4446.3|4451.2|4445.2|3
1612266700000|2021-02-02 11:51:40|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4
1612266710000|2021-02-02 11:51:50|4452.2|4446.2|4452.5|4446.5|4452.5|4446.5|4452.2|4446.2|0
1612266720000|2021-02-02 11:52:00|4452|4446|4451.7|4445.7|4452|4446|4451.7|4445.7|4
1612266730000|2021-02-02 11:52:10|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4
1612266750000|2021-02-02 11:52:30|||||||||3
1612266760000|2021-02-02 11:52:40|4451.3|4445.3|4451.7|4445.7|4451.7|4445.7|4451.3|4445.3|2
1612266770000|2021-02-02 11:52:50|4451.8|4445.8|4452.7|4446.7|4452.7|4446.7|4451.8|4445.8|4
1612266780000|2021-02-02 11:53:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4
1612266790000|2021-02-02 11:53:10|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|0
1612266800000|2021-02-02 11:53:20|4453.2|4447.2|4452.5|4446.5|4453.2|4447.2|4452.5|4446.5|3
1612266810000|2021-02-02 11:53:30|4452.2|4446.2|4452.5|4446.5|4452.7|4446.7|4452.2|4446.2|1
1612266830000|2021-02-02 11:53:50|||||||||2
1612266840000|2021-02-02 11:54:00|4452.2|4446.2|4452|4446|4452.2|4446.2|4452|4446|0
1612266850000|2021-02-02 11:54:10|4451.5|4445.5|4451.7|4445.7|4451.8|4445.8|4451.5|4445.5|3
1612266860000|2021-02-02 11:54:20|4451.3|4445.3|4451.7|4445.7|4452.3|4446.3|4451.3|4445.3|8
1612266870000|2021-02-02 11:54:30|4452.2|4446.2|4452.3|4446.3|4452.3|4446.3|4452.2|4446.2|3
1612266880000|2021-02-02 11:54:40|4452.2|4446.2|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|0
1612266900000|2021-02-02 11:55:00|4451.3|4445.3|4450.3|4444.3|4451.3|4445.3|4450.3|4444.3|8
1612266910000|2021-02-02 11:55:10|4450|4444|4450.3|4444.3|4450.3|4444.3|4449.8|4443.8|0
1612266930000|2021-02-02 11:55:30|4450|4444|4450.3|4444.3|4450.3|4444.3|4450|4444|1
1612266940000|2021-02-02 11:55:40|4449.8|4443.8|4450.2|4444.2|4450.5|4444.5|4449.8|4443.8|2
1612266950000|2021-02-02 11:55:50|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|0
1612266960000|2021-02-02 11:56:00|4451.3|4445.3|4452.2|4446.2|4452.3|4446.3|4451.3|4445.3|1
1612266970000|2021-02-02 11:56:10|4452.3|4446.3|4452|4446|4452.3|4446.3|4452|4446|0
1612266980000|2021-02-02 11:56:20|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1612266990000|2021-02-02 11:56:30|4452|4446|4451.7|4445.7|4452|4446|4451.7|4445.7|0
1612267000000|2021-02-02 11:56:40|4452.5|4446.5|4452.8|4446.8|4452.8|4446.8|4452.5|4446.5|29
1612267010000|2021-02-02 11:56:50|4453.2|4447.2|4453|4447|4453.2|4447.2|4452.8|4446.8|0
1612267020000|2021-02-02 11:57:00|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|0
1612267030000|2021-02-02 11:57:10|4452.5|4446.5|4451.3|4445.3|4452.5|4446.5|4451.3|4445.3|7
1612267040000|2021-02-02 11:57:20|4451.5|4445.5|4452.5|4446.5|4452.7|4446.7|4451.5|4445.5|6
1612267050000|2021-02-02 11:57:30|4452|4446|4452.7|4446.7|4452.7|4446.7|4451.7|4445.7|3
1612267060000|2021-02-02 11:57:40|4452.5|4446.5|4452.5|4446.5|4452.7|4446.7|4452.2|4446.2|2
1612267070000|2021-02-02 11:57:50|4452.8|4446.8|4452.5|4446.5|4453.3|4447.3|4452.5|4446.5|2
1612267080000|2021-02-02 11:58:00|4452.8|4446.8|4451.8|4445.8|4452.8|4446.8|4451.8|4445.8|1
1612267090000|2021-02-02 11:58:10|||||||||2
1612267100000|2021-02-02 11:58:20|4452|4446|4450.5|4444.5|4452|4446|4450.5|4444.5|6
1612267110000|2021-02-02 11:58:30|4450|4444|4449|4443|4450|4444|4449|4443|9
1612267120000|2021-02-02 11:58:40|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4449|4443|0
1612267130000|2021-02-02 11:58:50|4449.2|4443.2|4449|4443|4449.2|4443.2|4449|4443|3
1612267140000|2021-02-02 11:59:00|4448.3|4442.3|4446.3|4440.3|4448.3|4442.3|4446.3|4440.3|31
1612267150000|2021-02-02 11:59:10|4446.2|4440.2|4445.2|4439.2|4446.5|4440.5|4445.2|4439.2|4
1612267160000|2021-02-02 11:59:20|4445.8|4439.8|4445.7|4439.7|4445.8|4439.8|4445.7|4439.7|1
1612267170000|2021-02-02 11:59:30|4445.8|4439.8|4445.3|4439.3|4445.8|4439.8|4445.3|4439.3|0
1612267180000|2021-02-02 11:59:40|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.3|4439.3|3
1612267190000|2021-02-02 11:59:50|4446.8|4440.8|4447.3|4441.3|4447.3|4441.3|4446.3|4440.3|8
1612267200000|2021-02-02 12:00:00|4447.2|4441.2|4445.7|4439.7|4447.2|4441.2|4445.7|4439.7|5
1612267210000|2021-02-02 12:00:10|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4444.7|4438.7|1
1612267220000|2021-02-02 12:00:20|4446.3|4440.3|4448.2|4442.2|4448.2|4442.2|4446.3|4440.3|2
1612267230000|2021-02-02 12:00:30|4447.8|4441.8|4449.2|4443.2|4449.2|4443.2|4447.7|4441.7|2
1612267240000|2021-02-02 12:00:40|4449|4443|4448.7|4442.7|4449.5|4443.5|4448.7|4442.7|1
1612267250000|2021-02-02 12:00:50|4449.2|4443.2|4450|4444|4450|4444|4449.2|4443.2|3
1612267260000|2021-02-02 12:01:00|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|1
1612267270000|2021-02-02 12:01:10|4450|4444|4450.2|4444.2|4450.3|4444.3|4450|4444|0
1612267280000|2021-02-02 12:01:20|4450.7|4444.7|4451|4445|4451.7|4445.7|4450.7|4444.7|5
1612267290000|2021-02-02 12:01:30|4450|4444|4449.7|4443.7|4450.5|4444.5|4449.5|4443.5|2
1612267300000|2021-02-02 12:01:40|4450.3|4444.3|4450.7|4444.7|4450.7|4444.7|4450.2|4444.2|9
1612267310000|2021-02-02 12:01:50|4450.3|4444.3|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|1
1612267320000|2021-02-02 12:02:00|4450.7|4444.7|4450.5|4444.5|4450.7|4444.7|4450.5|4444.5|0
1612267330000|2021-02-02 12:02:10|4451|4445|4451|4445|4451|4445|4451|4445|0
1612267340000|2021-02-02 12:02:20|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|2
1612267350000|2021-02-02 12:02:30|4451|4445|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|1
1612267360000|2021-02-02 12:02:40|4451.3|4445.3|4452.7|4446.7|4452.7|4446.7|4451.3|4445.3|1
1612267370000|2021-02-02 12:02:50|4453|4447|4453.7|4447.7|4453.7|4447.7|4453|4447|4
1612267380000|2021-02-02 12:03:00|4453.3|4447.3|4451.5|4445.5|4453.3|4447.3|4451.5|4445.5|5
1612267390000|2021-02-02 12:03:10|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|0
1612267400000|2021-02-02 12:03:20|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|1
1612267410000|2021-02-02 12:03:30|4451|4445|4450.8|4444.8|4451|4445|4450.8|4444.8|2
1612267420000|2021-02-02 12:03:40|4451|4445|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|0
1612267430000|2021-02-02 12:03:50|4451.5|4445.5|4452|4446|4452|4446|4451.5|4445.5|1
1612267440000|2021-02-02 12:04:00|4451.8|4445.8|4453.7|4447.7|4453.7|4447.7|4451.7|4445.7|7
1612267450000|2021-02-02 12:04:10|4453.2|4447.2|4455.5|4449.5|4455.5|4449.5|4453.2|4447.2|5
1612267460000|2021-02-02 12:04:20|4455.2|4449.2|4453.3|4447.3|4455.5|4449.5|4453.1|4447.1|7
1612267470000|2021-02-02 12:04:30|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|0
1612267480000|2021-02-02 12:04:40|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|1
1612267490000|2021-02-02 12:04:50|4453.7|4447.7|4453|4447|4453.7|4447.7|4453|4447|0
1612267500000|2021-02-02 12:05:00|4453.3|4447.3|4453.7|4447.7|4454.3|4448.3|4453|4447|5
1612267510000|2021-02-02 12:05:10|4453.5|4447.5|4453.5|4447.5|4453.7|4447.7|4453.5|4447.5|0
1612267520000|2021-02-02 12:05:20|4453.7|4447.7|4454.8|4448.8|4454.8|4448.8|4453.7|4447.7|1
1612267530000|2021-02-02 12:05:30|4454.6|4448.6|4454|4448|4454.6|4448.6|4454|4448|1
1612267540000|2021-02-02 12:05:40|4454.3|4448.3|4455.5|4449.5|4456|4450|4454.3|4448.3|6
1612267550000|2021-02-02 12:05:50|4451.6|4445.6|4453.6|4447.6|4453.6|4447.6|4451.6|4445.6|9
1612267570000|2021-02-02 12:06:10|4453.1|4447.1|4452.1|4446.1|4453.1|4447.1|4452.1|4446.1|2
1612267580000|2021-02-02 12:06:20|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1612267590000|2021-02-02 12:06:30|4453|4447|4452.6|4446.6|4453|4447|4452.6|4446.6|2
1612267610000|2021-02-02 12:06:50|4453|4447|4454.5|4448.5|4454.5|4448.5|4453|4447|1
1612267620000|2021-02-02 12:07:00|4454|4448|4454|4448|4454|4448|4454|4448|1
1612267630000|2021-02-02 12:07:10|4454.1|4448.1|4455|4449|4455.5|4449.5|4454|4448|22
1612267640000|2021-02-02 12:07:20|4454.5|4448.5|4454|4448|4454.5|4448.5|4453.5|4447.5|1
1612267650000|2021-02-02 12:07:30|4453.6|4447.6|4454|4448|4454.1|4448.1|4453.6|4447.6|0
1612267660000|2021-02-02 12:07:40|4454.1|4448.1|4454|4448|4454.3|4448.3|4453.5|4447.5|8
1612267680000|2021-02-02 12:08:00|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612267690000|2021-02-02 12:08:10|4454.6|4448.6|4454.1|4448.1|4454.6|4448.6|4454.1|4448.1|0
1612267700000|2021-02-02 12:08:20|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612267710000|2021-02-02 12:08:30|4454.6|4448.6|4454|4448|4454.6|4448.6|4454|4448|0
1612267720000|2021-02-02 12:08:40|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612267730000|2021-02-02 12:08:50|4454.6|4448.6|4454.1|4448.1|4454.6|4448.6|4454.1|4448.1|1
1612267740000|2021-02-02 12:09:00|4453.6|4447.6|4454.1|4448.1|4454.1|4448.1|4453.6|4447.6|0
1612267760000|2021-02-02 12:09:20|4453.8|4447.8|4454.1|4448.1|4454.6|4448.6|4453.8|4447.8|2
1612267770000|2021-02-02 12:09:30|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|0
1612267790000|2021-02-02 12:09:50|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612267800000|2021-02-02 12:10:00|4454.5|4448.5|4454.3|4448.3|4455.6|4449.6|4454.1|4448.1|3
1612267810000|2021-02-02 12:10:10|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612267820000|2021-02-02 12:10:20|4454.5|4448.5|4452.3|4446.3|4454.6|4448.6|4452.3|4446.3|7
1612267830000|2021-02-02 12:10:30|4452.7|4446.7|4452.5|4446.5|4452.7|4446.7|4452|4446|3
1612267840000|2021-02-02 12:10:40|4453|4447|4453|4447|4453|4447|4453|4447|2
1612267850000|2021-02-02 12:10:50|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453|4447|3
1612267870000|2021-02-02 12:11:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4
1612267880000|2021-02-02 12:11:20|4453|4447|4453.7|4447.7|4453.7|4447.7|4453|4447|1
1612267890000|2021-02-02 12:11:30|4453.3|4447.3|4453|4447|4454|4448|4453|4447|3
1612267900000|2021-02-02 12:11:40|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|0
1612267910000|2021-02-02 12:11:50|4454|4448|4453.7|4447.7|4454|4448|4453.5|4447.5|3
1612267920000|2021-02-02 12:12:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612267930000|2021-02-02 12:12:10|4454|4448|4454|4448|4454|4448|4453.5|4447.5|2
1612267950000|2021-02-02 12:12:30|4453.7|4447.7|4454|4448|4454|4448|4453.5|4447.5|1
1612267960000|2021-02-02 12:12:40|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|3
1612267970000|2021-02-02 12:12:50|4454.8|4448.8|4454.3|4448.3|4455|4449|4454.3|4448.3|4
1612267980000|2021-02-02 12:13:00|4454|4448|4453.5|4447.5|4454|4448|4453.5|4447.5|3
1612268010000|2021-02-02 12:13:30|4453.3|4447.3|4452.7|4446.7|4453.3|4447.3|4452.7|4446.7|15
1612268020000|2021-02-02 12:13:40|4452.6|4446.6|4453.3|4447.3|4453.3|4447.3|4452.6|4446.6|1
1612268030000|2021-02-02 12:13:50|4453.1|4447.1|4452.6|4446.6|4453.5|4447.5|4452.5|4446.5|14
1612268040000|2021-02-02 12:14:00|4453|4447|4453|4447|4453|4447|4453|4447|2
1612268050000|2021-02-02 12:14:10|4452.3|4446.3|4451.8|4445.8|4452.6|4446.6|4451.8|4445.8|39
1612268060000|2021-02-02 12:14:20|4450.5|4444.5|4448.2|4442.2|4450.7|4444.7|4448.2|4442.2|36
1612268070000|2021-02-02 12:14:30|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|0
1612268080000|2021-02-02 12:14:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|1
1612268090000|2021-02-02 12:14:50|4449|4443|4449|4443|4449|4443|4449|4443|6
1612268100000|2021-02-02 12:15:00|4448.5|4442.5|4448.5|4442.5|4448.7|4442.7|4448.2|4442.2|0
1612268110000|2021-02-02 12:15:10|4449|4443|4448.5|4442.5|4449.3|4443.3|4448.5|4442.5|0
1612268120000|2021-02-02 12:15:20|4448.7|4442.7|4449|4443|4449|4443|4448.7|4442.7|2
1612268130000|2021-02-02 12:15:30|4449.3|4443.3|4449|4443|4449.3|4443.3|4449|4443|0
1612268140000|2021-02-02 12:15:40|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|0
1612268150000|2021-02-02 12:15:50|4448.8|4442.8|4449.3|4443.3|4449.3|4443.3|4448.8|4442.8|0
1612268160000|2021-02-02 12:16:00|4449|4443|4449|4443|4449|4443|4449|4443|3
1612268170000|2021-02-02 12:16:10|||||||||1
1612268180000|2021-02-02 12:16:20|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|1
1612268190000|2021-02-02 12:16:30|4449|4443|4449.3|4443.3|4449.3|4443.3|4449|4443|4
1612268200000|2021-02-02 12:16:40|4449.5|4443.5|4449.3|4443.3|4449.5|4443.5|4449.3|4443.3|0
1612268210000|2021-02-02 12:16:50|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1612268220000|2021-02-02 12:17:00|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|0
1612268230000|2021-02-02 12:17:10|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|1
1612268240000|2021-02-02 12:17:20|4449.7|4443.7|4450|4444|4450|4444|4449.7|4443.7|1
1612268250000|2021-02-02 12:17:30|4449.8|4443.8|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|0
1612268270000|2021-02-02 12:17:50|4448.8|4442.8|4449|4443|4449|4443|4448.5|4442.5|2
1612268280000|2021-02-02 12:18:00|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|6
1612268290000|2021-02-02 12:18:10|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|1
1612268300000|2021-02-02 12:18:20|4451.1|4445.1|4451.3|4445.3|4451.6|4445.6|4450.3|4444.3|14
1612268310000|2021-02-02 12:18:30|4451.6|4445.6|4450.6|4444.6|4451.6|4445.6|4450.6|4444.6|5
1612268320000|2021-02-02 12:18:40|4451|4445|4449.6|4443.6|4451.3|4445.3|4449.6|4443.6|3
1612268330000|2021-02-02 12:18:50|4449.3|4443.3|4449.6|4443.6|4449.6|4443.6|4449.3|4443.3|4
1612268340000|2021-02-02 12:19:00|4449.3|4443.3|4450.1|4444.1|4450.1|4444.1|4449.3|4443.3|4
1612268350000|2021-02-02 12:19:10|4450.3|4444.3|4451.6|4445.6|4452.6|4446.6|4450.3|4444.3|10
1612268360000|2021-02-02 12:19:20|4451.5|4445.5|4451.6|4445.6|4451.6|4445.6|4451.5|4445.5|4
1612268370000|2021-02-02 12:19:30|||||||||1
1612268380000|2021-02-02 12:19:40|4451.1|4445.1|4450.8|4444.8|4451.1|4445.1|4450.8|4444.8|0
1612268390000|2021-02-02 12:19:50|4450.3|4444.3|4449.6|4443.6|4450.8|4444.8|4449.6|4443.6|0
1612268400000|2021-02-02 12:20:00|4450|4444|4451.6|4445.6|4451.6|4445.6|4450|4444|6
1612268410000|2021-02-02 12:20:10|4452|4446|4451.1|4445.1|4452|4446|4451.1|4445.1|4
1612268420000|2021-02-02 12:20:20|4451.5|4445.5|4450.6|4444.6|4451.5|4445.5|4450.6|4444.6|2
1612268430000|2021-02-02 12:20:30|4451|4445|4451.6|4445.6|4452|4446|4451|4445|4
1612268450000|2021-02-02 12:20:50|4452|4446|4451.6|4445.6|4452.1|4446.1|4451.6|4445.6|0
1612268460000|2021-02-02 12:21:00|4452|4446|4451.8|4445.8|4452.1|4446.1|4451.6|4445.6|1
1612268470000|2021-02-02 12:21:10|4452.1|4446.1|4452.6|4446.6|4452.6|4446.6|4452.1|4446.1|4
1612268500000|2021-02-02 12:21:40|4452|4446|4452|4446|4452|4446|4452|4446|0
1612268510000|2021-02-02 12:21:50|4452.5|4446.5|4452.6|4446.6|4452.6|4446.6|4452.5|4446.5|2
1612268520000|2021-02-02 12:22:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453|4447|0
1612268540000|2021-02-02 12:22:20|4454.3|4448.3|4457.3|4451.3|4457.3|4451.3|4454.3|4448.3|10
1612268550000|2021-02-02 12:22:30|4457.6|4451.6|4457|4451|4458.1|4452.1|4457|4451|7
1612268560000|2021-02-02 12:22:40|4457.6|4451.6|4458|4452|4458.3|4452.3|4457.1|4451.1|9
1612268570000|2021-02-02 12:22:50|4458.1|4452.1|4457.3|4451.3|4458.1|4452.1|4456.6|4450.6|11
1612268580000|2021-02-02 12:23:00|4457.1|4451.1|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|0
1612268590000|2021-02-02 12:23:10|4456.1|4450.1|4457|4451|4457|4451|4455.8|4449.8|6
1612268600000|2021-02-02 12:23:20|4456.8|4450.8|4457.3|4451.3|4458.3|4452.3|4456.3|4450.3|7
1612268610000|2021-02-02 12:23:30|4457.5|4451.5|4457.8|4451.8|4458.3|4452.3|4457.5|4451.5|19
1612268620000|2021-02-02 12:23:40|4457.5|4451.5|4456.5|4450.5|4457.5|4451.5|4456.1|4450.1|6
1612268630000|2021-02-02 12:23:50|4456|4450|4456|4450|4456.5|4450.5|4456|4450|5
1612268640000|2021-02-02 12:24:00|4455.8|4449.8|4454.8|4448.8|4455.8|4449.8|4454.8|4448.8|13
1612268650000|2021-02-02 12:24:10|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|24
1612268660000|2021-02-02 12:24:20|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.5|4448.5|0
1612268670000|2021-02-02 12:24:30|4454.5|4448.5|4453.8|4447.8|4454.5|4448.5|4453.8|4447.8|4
1612268680000|2021-02-02 12:24:40|4453|4447|4453.8|4447.8|4453.8|4447.8|4453|4447|5
1612268690000|2021-02-02 12:24:50|4454|4448|4454.8|4448.8|4455.3|4449.3|4454|4448|6
1612268700000|2021-02-02 12:25:00|4455|4449|4453|4447|4455|4449|4453|4447|5
1612268710000|2021-02-02 12:25:10|4451.8|4445.8|4452|4446|4452.3|4446.3|4451.8|4445.8|3
1612268730000|2021-02-02 12:25:30|4452.3|4446.3|4452|4446|4452.3|4446.3|4452|4446|2
1612268740000|2021-02-02 12:25:40|4451.5|4445.5|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|2
1612268750000|2021-02-02 12:25:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|1
1612268760000|2021-02-02 12:26:00|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|0
1612268770000|2021-02-02 12:26:10|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|0
1612268790000|2021-02-02 12:26:30|4450|4444|4450.5|4444.5|4450.5|4444.5|4450|4444|3
1612268800000|2021-02-02 12:26:40|4450.6|4444.6|4453.3|4447.3|4453.3|4447.3|4450.6|4444.6|12
1612268810000|2021-02-02 12:26:50|4453|4447|4454|4448|4454.1|4448.1|4453|4447|3
1612268820000|2021-02-02 12:27:00|4453.6|4447.6|4452.8|4446.8|4454.1|4448.1|4452.8|4446.8|9
1612268830000|2021-02-02 12:27:10|4452.5|4446.5|4452.8|4446.8|4452.8|4446.8|4452.5|4446.5|1
1612268840000|2021-02-02 12:27:20|4452.5|4446.5|4451.8|4445.8|4452.5|4446.5|4451.8|4445.8|10
1612268850000|2021-02-02 12:27:30|4451.5|4445.5|4452.3|4446.3|4452.6|4446.6|4451.5|4445.5|10
1612268860000|2021-02-02 12:27:40|4452|4446|4452.3|4446.3|4452.3|4446.3|4452|4446|5
1612268870000|2021-02-02 12:27:50|4452|4446|4451.8|4445.8|4452|4446|4451.8|4445.8|5
1612268880000|2021-02-02 12:28:00|4452.3|4446.3|4452.6|4446.6|4452.6|4446.6|4451.8|4445.8|20
1612268890000|2021-02-02 12:28:10|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1612268900000|2021-02-02 12:28:20|4452.6|4446.6|4452.8|4446.8|4452.8|4446.8|4452.6|4446.6|3
1612268910000|2021-02-02 12:28:30|4453.1|4447.1|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|4
1612268920000|2021-02-02 12:28:40|4453.1|4447.1|4452.8|4446.8|4453.3|4447.3|4452.6|4446.6|11
1612268930000|2021-02-02 12:28:50|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4452.8|4446.8|10
1612268940000|2021-02-02 12:29:00|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|6
1612268950000|2021-02-02 12:29:10|4453.6|4447.6|4454.8|4448.8|4454.8|4448.8|4453.6|4447.6|14
1612268960000|2021-02-02 12:29:20|4453.8|4447.8|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|11
1612268970000|2021-02-02 12:29:30|4454.6|4448.6|4454.8|4448.8|4454.8|4448.8|4454.6|4448.6|3
1612268980000|2021-02-02 12:29:40|4455|4449|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|9
1612268990000|2021-02-02 12:29:50|4453.3|4447.3|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|9
1612269000000|2021-02-02 12:30:00|4454.6|4448.6|4453.8|4447.8|4454.6|4448.6|4453.6|4447.6|6
1612269010000|2021-02-02 12:30:10|4454.1|4448.1|4454.6|4448.6|4454.6|4448.6|4453.8|4447.8|7
1612269020000|2021-02-02 12:30:20|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.6|4447.6|5
1612269030000|2021-02-02 12:30:30|4454.1|4448.1|4452.8|4446.8|4454.1|4448.1|4452.8|4446.8|18
1612269040000|2021-02-02 12:30:40|4452.6|4446.6|4452|4446|4452.6|4446.6|4451.5|4445.5|11
1612269050000|2021-02-02 12:30:50|4451.8|4445.8|4452|4446|4452|4446|4451.8|4445.8|0
1612269060000|2021-02-02 12:31:00|4451|4445|4451|4445|4451.3|4445.3|4451|4445|5
1612269080000|2021-02-02 12:31:20|4450.6|4444.6|4450.5|4444.5|4450.6|4444.6|4450.5|4444.5|0
1612269090000|2021-02-02 12:31:30|||||||||11
1612269100000|2021-02-02 12:31:40|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4
1612269110000|2021-02-02 12:31:50|||||||||4
1612269120000|2021-02-02 12:32:00|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|1
1612269130000|2021-02-02 12:32:10|4450.3|4444.3|4449.5|4443.5|4450.3|4444.3|4449.5|4443.5|4
1612269140000|2021-02-02 12:32:20|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|4
1612269150000|2021-02-02 12:32:30|||||||||19
1612269160000|2021-02-02 12:32:40|||||||||8
1612269170000|2021-02-02 12:32:50|4448|4442|4447.5|4441.5|4448|4442|4447|4441|5
1612269180000|2021-02-02 12:33:00|4447.3|4441.3|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|4
1612269190000|2021-02-02 12:33:10|4447.3|4441.3|4448.3|4442.3|4448.8|4442.8|4446.5|4440.5|20
1612269200000|2021-02-02 12:33:20|4448.5|4442.5|4448|4442|4448.5|4442.5|4447.5|4441.5|4
1612269210000|2021-02-02 12:33:30|4447.5|4441.5|4448|4442|4448.3|4442.3|4447|4441|7
1612269220000|2021-02-02 12:33:40|4447.3|4441.3|4449|4443|4449|4443|4447.3|4441.3|3
1612269240000|2021-02-02 12:34:00|4448.3|4442.3|4448.8|4442.8|4448.8|4442.8|4448|4442|5
1612269270000|2021-02-02 12:34:30|4449.1|4443.1|4449.8|4443.8|4450|4444|4449.1|4443.1|9
1612269280000|2021-02-02 12:34:40|4450|4444|4450.8|4444.8|4451|4445|4450|4444|0
1612269290000|2021-02-02 12:34:50|4449.8|4443.8|4449.6|4443.6|4449.8|4443.8|4449.6|4443.6|2
1612269300000|2021-02-02 12:35:00|4449.3|4443.3|4449.8|4443.8|4450.6|4444.6|4449.3|4443.3|9
1612269310000|2021-02-02 12:35:10|4450|4444|4449.8|4443.8|4450|4444|4449.8|4443.8|0
1612269320000|2021-02-02 12:35:20|4450|4444|4450|4444|4450.3|4444.3|4450|4444|0
1612269330000|2021-02-02 12:35:30|4449.8|4443.8|4449|4443|4449.8|4443.8|4449|4443|1
1612269340000|2021-02-02 12:35:40|4450.8|4444.8|4450.6|4444.6|4450.8|4444.8|4450.6|4444.6|4
1612269350000|2021-02-02 12:35:50|||||||||1
1612269360000|2021-02-02 12:36:00|4450.3|4444.3|4450.1|4444.1|4450.3|4444.3|4450.1|4444.1|0
1612269370000|2021-02-02 12:36:10|4449.8|4443.8|4449.8|4443.8|4450.3|4444.3|4449.6|4443.6|1
1612269380000|2021-02-02 12:36:20|4450.1|4444.1|4449.8|4443.8|4450.1|4444.1|4449.8|4443.8|2
1612269390000|2021-02-02 12:36:30|4450.3|4444.3|4450.8|4444.8|4450.8|4444.8|4449.8|4443.8|1
1612269400000|2021-02-02 12:36:40|4450.6|4444.6|4452.5|4446.5|4452.5|4446.5|4449.8|4443.8|14
1612269410000|2021-02-02 12:36:50|4452.6|4446.6|4453.6|4447.6|4453.6|4447.6|4452.6|4446.6|1
1612269420000|2021-02-02 12:37:00|4453.5|4447.5|4452.6|4446.6|4453.5|4447.5|4452.6|4446.6|0
1612269430000|2021-02-02 12:37:10|4453|4447|4452.6|4446.6|4453|4447|4452.6|4446.6|1
1612269450000|2021-02-02 12:37:30|4452.1|4446.1|4452.8|4446.8|4452.8|4446.8|4452.1|4446.1|2
1612269460000|2021-02-02 12:37:40|4452.6|4446.6|4452.8|4446.8|4452.8|4446.8|4452.6|4446.6|0
1612269470000|2021-02-02 12:37:50|4452.6|4446.6|4453|4447|4453|4447|4452|4446|10
1612269480000|2021-02-02 12:38:00|||||||||36
1612269490000|2021-02-02 12:38:10|||||||||10
1612269500000|2021-02-02 12:38:20|4453.1|4447.1|4451.5|4445.5|4453.6|4447.6|4451.5|4445.5|32
1612269510000|2021-02-02 12:38:30|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451|4445|1
1612269520000|2021-02-02 12:38:40|4451|4445|4450.5|4444.5|4451|4445|4450.5|4444.5|1
1612269530000|2021-02-02 12:38:50|4450.3|4444.3|4449.6|4443.6|4450.3|4444.3|4449.6|4443.6|2
1612269540000|2021-02-02 12:39:00|4450.1|4444.1|4449.8|4443.8|4450.1|4444.1|4449.8|4443.8|2
1612269550000|2021-02-02 12:39:10|4450.1|4444.1|4449.8|4443.8|4450.1|4444.1|4449.8|4443.8|2
1612269560000|2021-02-02 12:39:20|4450.1|4444.1|4449.6|4443.6|4450.1|4444.1|4449.6|4443.6|1
1612269570000|2021-02-02 12:39:30|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|0
1612269590000|2021-02-02 12:39:50|4449.5|4443.5|4449.8|4443.8|4449.8|4443.8|4449.5|4443.5|2
1612269620000|2021-02-02 12:40:20|4449.6|4443.6|4448.8|4442.8|4449.6|4443.6|4448.8|4442.8|6
1612269630000|2021-02-02 12:40:30|4448.1|4442.1|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|0
1612269640000|2021-02-02 12:40:40|4448.8|4442.8|4449.1|4443.1|4449.1|4443.1|4448.6|4442.6|0
1612269650000|2021-02-02 12:40:50|4448.6|4442.6|4448.8|4442.8|4448.8|4442.8|4448.6|4442.6|1
1612269660000|2021-02-02 12:41:00|4448.6|4442.6|4448.3|4442.3|4448.6|4442.6|4448.3|4442.3|0
1612269670000|2021-02-02 12:41:10|4448.1|4442.1|4449.3|4443.3|4449.3|4443.3|4448.1|4442.1|3
1612269680000|2021-02-02 12:41:20|4449.1|4443.1|4448.6|4442.6|4449.3|4443.3|4448.6|4442.6|5
1612269690000|2021-02-02 12:41:30|4448.8|4442.8|4448.6|4442.6|4448.8|4442.8|4448.6|4442.6|0
1612269700000|2021-02-02 12:41:40|4448.3|4442.3|4447.8|4441.8|4448.3|4442.3|4447.3|4441.3|4
1612269710000|2021-02-02 12:41:50|4448|4442|4447.8|4441.8|4448|4442|4447.8|4441.8|0
1612269720000|2021-02-02 12:42:00|4446.5|4440.5|4446|4440|4446.5|4440.5|4446|4440|7
1612269740000|2021-02-02 12:42:20|4446.3|4440.3|4445.6|4439.6|4446.3|4440.3|4445.6|4439.6|3
1612269750000|2021-02-02 12:42:30|4445.8|4439.8|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|1
1612269760000|2021-02-02 12:42:40|4445.8|4439.8|4446|4440|4446|4440|4445.8|4439.8|1
1612269780000|2021-02-02 12:43:00|4446.3|4440.3|4446.8|4440.8|4447|4441|4446.3|4440.3|5
1612269790000|2021-02-02 12:43:10|4446.5|4440.5|4446|4440|4446.5|4440.5|4446|4440|2
1612269800000|2021-02-02 12:43:20|4446.3|4440.3|4446|4440|4447|4441|4446|4440|1
1612269810000|2021-02-02 12:43:30|4446.3|4440.3|4447|4441|4447|4441|4446|4440|2
1612269820000|2021-02-02 12:43:40|4446.5|4440.5|4446.5|4440.5|4447|4441|4446.5|4440.5|0
1612269830000|2021-02-02 12:43:50|4446|4440|4447|4441|4447|4441|4446|4440|2
1612269840000|2021-02-02 12:44:00|4446|4440|4446|4440|4446.5|4440.5|4446|4440|4
1612269850000|2021-02-02 12:44:10|||||||||1
1612269860000|2021-02-02 12:44:20|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|1
1612269870000|2021-02-02 12:44:30|4446|4440|4446|4440|4446|4440|4446|4440|2
1612269900000|2021-02-02 12:45:00|4447|4441|4447|4441|4447|4441|4447|4441|4
1612269930000|2021-02-02 12:45:30|4446.8|4440.8|4447|4441|4447.3|4441.3|4445.8|4439.8|8
1612269940000|2021-02-02 12:45:40|4447.3|4441.3|4447|4441|4447.3|4441.3|4447|4441|2
1612269960000|2021-02-02 12:46:00|4445.8|4439.8|4446.5|4440.5|4447|4441|4445.8|4439.8|13
1612269970000|2021-02-02 12:46:10|4446.3|4440.3|4447|4441|4447|4441|4446.3|4440.3|3
1612269980000|2021-02-02 12:46:20|4447.3|4441.3|4446|4440|4447.3|4441.3|4445.5|4439.5|6
1612269990000|2021-02-02 12:46:30|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|0
1612270000000|2021-02-02 12:46:40|4446|4440|4445.8|4439.8|4446|4440|4445.8|4439.8|2
1612270020000|2021-02-02 12:47:00|4446.1|4440.1|4445|4439|4446.1|4440.1|4445|4439|2
1612270030000|2021-02-02 12:47:10|4446|4440|4445|4439|4446|4440|4445|4439|9
1612270040000|2021-02-02 12:47:20|4444.8|4438.8|4445|4439|4445.3|4439.3|4444.8|4438.8|2
1612270050000|2021-02-02 12:47:30|4445.3|4439.3|4445|4439|4445.3|4439.3|4445|4439|3
1612270060000|2021-02-02 12:47:40|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|0
1612270090000|2021-02-02 12:48:10|4445|4439|4445|4439|4445|4439|4445|4439|4
1612270100000|2021-02-02 12:48:20|4445.5|4439.5|4445|4439|4445.5|4439.5|4445|4439|3
1612270120000|2021-02-02 12:48:40|||||||||1
1612270130000|2021-02-02 12:48:50|4446|4440|4446|4440|4446|4440|4446|4440|3
1612270140000|2021-02-02 12:49:00|||||||||2
1612270150000|2021-02-02 12:49:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|1
1612270180000|2021-02-02 12:49:40|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|0
1612270190000|2021-02-02 12:49:50|4446.1|4440.1|4446.3|4440.3|4446.8|4440.8|4445.6|4439.6|6
1612270200000|2021-02-02 12:50:00|4446|4440|4446|4440|4446.3|4440.3|4446|4440|1
1612270210000|2021-02-02 12:50:10|||||||||2
1612270220000|2021-02-02 12:50:20|4446.1|4440.1|4446|4440|4446.3|4440.3|4445.8|4439.8|2
1612270240000|2021-02-02 12:50:40|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|1
1612270250000|2021-02-02 12:50:50|4446|4440|4446.1|4440.1|4446.1|4440.1|4446|4440|1
1612270260000|2021-02-02 12:51:00|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|2
1612270270000|2021-02-02 12:51:10|||||||||4
1612270280000|2021-02-02 12:51:20|||||||||3
1612270290000|2021-02-02 12:51:30|4446.3|4440.3|4446|4440|4446.3|4440.3|4446|4440|1
1612270300000|2021-02-02 12:51:40|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|1
1612270310000|2021-02-02 12:51:50|4446|4440|4447.1|4441.1|4447.1|4441.1|4446|4440|15
1612270320000|2021-02-02 12:52:00|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|8
1612270330000|2021-02-02 12:52:10|4446.6|4440.6|4446.3|4440.3|4446.6|4440.6|4446.3|4440.3|4
1612270340000|2021-02-02 12:52:20|4446.1|4440.1|4445.8|4439.8|4446.1|4440.1|4445.5|4439.5|49
1612270350000|2021-02-02 12:52:30|4446|4440|4446|4440|4446|4440|4446|4440|1
1612270360000|2021-02-02 12:52:40|4445.8|4439.8|4445.5|4439.5|4446|4440|4445.5|4439.5|3
1612270370000|2021-02-02 12:52:50|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|0
1612270380000|2021-02-02 12:53:00|4444.9|4438.9|4444.9|4438.9|4445.1|4439.1|4444.9|4438.9|27
1612270390000|2021-02-02 12:53:10|4445.1|4439.1|4446.3|4440.3|4446.3|4440.3|4445.1|4439.1|9
1612270400000|2021-02-02 12:53:20|4447|4441|4447|4441|4447|4441|4447|4441|5
1612270410000|2021-02-02 12:53:30|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1612270420000|2021-02-02 12:53:40|4447|4441|4447.3|4441.3|4447.3|4441.3|4447|4441|0
1612270430000|2021-02-02 12:53:50|4446.8|4440.8|4447.3|4441.3|4447.3|4441.3|4446.8|4440.8|0
1612270440000|2021-02-02 12:54:00|4447|4441|4446.4|4440.4|4447|4441|4446.4|4440.4|2
1612270450000|2021-02-02 12:54:10|4446.6|4440.6|4447|4441|4447.3|4441.3|4446.6|4440.6|1
1612270460000|2021-02-02 12:54:20|4446.8|4440.8|4447|4441|4447|4441|4446.6|4440.6|0
1612270470000|2021-02-02 12:54:30|4446.6|4440.6|4446.8|4440.8|4447.3|4441.3|4446.4|4440.4|0
1612270480000|2021-02-02 12:54:40|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.3|4440.3|1
1612270490000|2021-02-02 12:54:50|4446.3|4440.3|4446.4|4440.4|4446.6|4440.6|4446.3|4440.3|3
1612270500000|2021-02-02 12:55:00|4446.1|4440.1|4446.8|4440.8|4446.8|4440.8|4446.1|4440.1|1
1612270510000|2021-02-02 12:55:10|4446.6|4440.6|4446.6|4440.6|4447.1|4441.1|4446.6|4440.6|4
1612270530000|2021-02-02 12:55:30|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|5
1612270540000|2021-02-02 12:55:40|4447.4|4441.4|4447.9|4441.9|4448.4|4442.4|4447.1|4441.1|5
1612270550000|2021-02-02 12:55:50|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|0
1612270560000|2021-02-02 12:56:00|4448.4|4442.4|4448.1|4442.1|4448.4|4442.4|4448.1|4442.1|1
1612270570000|2021-02-02 12:56:10|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1612270590000|2021-02-02 12:56:30|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1612270600000|2021-02-02 12:56:40|4446.3|4440.3|4446.4|4440.4|4446.4|4440.4|4446.3|4440.3|0
1612270610000|2021-02-02 12:56:50|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|2
1612270620000|2021-02-02 12:57:00|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.4|4439.4|1
1612270630000|2021-02-02 12:57:10|4445.4|4439.4|4445.4|4439.4|4445.6|4439.6|4444.9|4438.9|3
1612270640000|2021-02-02 12:57:20|4445.6|4439.6|4445.9|4439.9|4445.9|4439.9|4445.6|4439.6|0
1612270650000|2021-02-02 12:57:30|4446.4|4440.4|4446.4|4440.4|4446.9|4440.9|4446.4|4440.4|2
1612270660000|2021-02-02 12:57:40|||||||||1
1612270670000|2021-02-02 12:57:50|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1612270680000|2021-02-02 12:58:00|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|0
1612270690000|2021-02-02 12:58:10|4446.6|4440.6|4447.8|4441.8|4447.8|4441.8|4446.6|4440.6|7
1612270700000|2021-02-02 12:58:20|4448.1|4442.1|4447.9|4441.9|4448.1|4442.1|4447.9|4441.9|1
1612270710000|2021-02-02 12:58:30|4447.6|4441.6|4447.3|4441.3|4447.6|4441.6|4447.1|4441.1|3
1612270720000|2021-02-02 12:58:40|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1612270730000|2021-02-02 12:58:50|4447.3|4441.3|4448.4|4442.4|4448.4|4442.4|4447.1|4441.1|17
1612270770000|2021-02-02 12:59:30|4448.7|4442.7|4448.7|4442.7|4449.1|4443.1|4448.7|4442.7|9
1612270780000|2021-02-02 12:59:40|||||||||3
1612270800000|2021-02-02 13:00:00|4449.1|4443.1|4450.4|4444.4|4450.4|4444.4|4448.9|4442.9|34
1612270810000|2021-02-02 13:00:10|4450.1|4444.1|4450.4|4444.4|4450.4|4444.4|4449.9|4443.9|4
1612270820000|2021-02-02 13:00:20|4450.7|4444.7|4450.7|4444.7|4451.4|4445.4|4450.4|4444.4|57
1612270830000|2021-02-02 13:00:30|4451.1|4445.1|4451.1|4445.1|4451.4|4445.4|4451.1|4445.1|17
1612270840000|2021-02-02 13:00:40|4450.7|4444.7|4448.6|4442.6|4450.7|4444.7|4448.6|4442.6|13
1612270850000|2021-02-02 13:00:50|4448.2|4442.2|4448.2|4442.2|4448.6|4442.6|4448.2|4442.2|1
1612270860000|2021-02-02 13:01:00|4448.6|4442.6|4450.6|4444.6|4450.6|4444.6|4448.6|4442.6|20
1612270870000|2021-02-02 13:01:10|4450.9|4444.9|4450.6|4444.6|4450.9|4444.9|4450.6|4444.6|2
1612270880000|2021-02-02 13:01:20|4450.2|4444.2|4450.2|4444.2|4450.9|4444.9|4450.2|4444.2|9
1612270890000|2021-02-02 13:01:30|4449.9|4443.9|4449.6|4443.6|4450.4|4444.4|4449.6|4443.6|4
1612270910000|2021-02-02 13:01:50|4448.9|4442.9|4448.6|4442.6|4448.9|4442.9|4448.1|4442.1|5
1612270920000|2021-02-02 13:02:00|4448.2|4442.2|4448.2|4442.2|4448.6|4442.6|4448.2|4442.2|3
1612270930000|2021-02-02 13:02:10|4448.1|4442.1|4448.4|4442.4|4448.7|4442.7|4447.9|4441.9|9
1612270940000|2021-02-02 13:02:20|4448.9|4442.9|4448.6|4442.6|4448.9|4442.9|4448.6|4442.6|1
1612270960000|2021-02-02 13:02:40|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|0
1612270970000|2021-02-02 13:02:50|4448.6|4442.6|4447.9|4441.9|4448.6|4442.6|4447.9|4441.9|1
1612270980000|2021-02-02 13:03:00|4448.1|4442.1|4450.4|4444.4|4450.7|4444.7|4448.1|4442.1|19
1612270990000|2021-02-02 13:03:10|4450.1|4444.1|4449.1|4443.1|4450.4|4444.4|4449.1|4443.1|5
1612271000000|2021-02-02 13:03:20|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|6
1612271010000|2021-02-02 13:03:30|4448.9|4442.9|4448.6|4442.6|4449.1|4443.1|4448.2|4442.2|5
1612271020000|2021-02-02 13:03:40|4449.1|4443.1|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|0
1612271030000|2021-02-02 13:03:50|4448.9|4442.9|4449.1|4443.1|4449.1|4443.1|4448.6|4442.6|1
1612271040000|2021-02-02 13:04:00|4449.2|4443.2|4448.7|4442.7|4449.6|4443.6|4448.7|4442.7|1
1612271050000|2021-02-02 13:04:10|4448.6|4442.6|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|0
1612271060000|2021-02-02 13:04:20|4448.9|4442.9|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|1
1612271070000|2021-02-02 13:04:30|4448.2|4442.2|4448.2|4442.2|4448.6|4442.6|4448.2|4442.2|0
1612271080000|2021-02-02 13:04:40|4448.6|4442.6|4448.6|4442.6|4449.1|4443.1|4448.2|4442.2|3
1612271090000|2021-02-02 13:04:50|4448.2|4442.2|4448.6|4442.6|4448.6|4442.6|4448.2|4442.2|0
1612271100000|2021-02-02 13:05:00|4448.2|4442.2|4449.1|4443.1|4449.1|4443.1|4448.2|4442.2|9
1612271110000|2021-02-02 13:05:10|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.2|4442.2|6
1612271120000|2021-02-02 13:05:20|4448.2|4442.2|4448.2|4442.2|4448.6|4442.6|4448.1|4442.1|34
1612271130000|2021-02-02 13:05:30|4448.1|4442.1|4448.1|4442.1|4448.6|4442.6|4448.1|4442.1|3
1612271140000|2021-02-02 13:05:40|4447.9|4441.9|4448.1|4442.1|4448.1|4442.1|4447.9|4441.9|36
1612271150000|2021-02-02 13:05:50|4447.9|4441.9|4447.9|4441.9|4448.1|4442.1|4447.4|4441.4|91
1612271160000|2021-02-02 13:06:00|4447.7|4441.7|4447.6|4441.6|4447.7|4441.7|4447.6|4441.6|44
1612271170000|2021-02-02 13:06:10|4447.4|4441.4|4445.7|4439.7|4447.4|4441.4|4445.7|4439.7|5
1612271180000|2021-02-02 13:06:20|4446.2|4440.2|4445.4|4439.4|4446.2|4440.2|4445.4|4439.4|1
1612271190000|2021-02-02 13:06:30|4446.2|4440.2|4446.1|4440.1|4446.6|4440.6|4445.9|4439.9|9
1612271200000|2021-02-02 13:06:40|4446.4|4440.4|4446.1|4440.1|4446.4|4440.4|4446.1|4440.1|0
1612271220000|2021-02-02 13:07:00|4446.4|4440.4|4445.2|4439.2|4446.4|4440.4|4444.6|4438.6|3
1612271230000|2021-02-02 13:07:10|4444.9|4438.9|4444.9|4438.9|4445.2|4439.2|4444.6|4438.6|3
1612271240000|2021-02-02 13:07:20|4444.7|4438.7|4444.2|4438.2|4444.7|4438.7|4444.2|4438.2|3
1612271250000|2021-02-02 13:07:30|4444.9|4438.9|4444.7|4438.7|4444.9|4438.9|4444.7|4438.7|1
1612271260000|2021-02-02 13:07:40|4444.6|4438.6|4444.2|4438.2|4445.2|4439.2|4444.1|4438.1|8
1612271270000|2021-02-02 13:07:50|4444.4|4438.4|4445.1|4439.1|4445.4|4439.4|4444.1|4438.1|1
1612271280000|2021-02-02 13:08:00|4445.4|4439.4|4444.1|4438.1|4445.6|4439.6|4444.1|4438.1|5
1612271290000|2021-02-02 13:08:10|4444.2|4438.2|4444.6|4438.6|4444.6|4438.6|4444.1|4438.1|7
1612271300000|2021-02-02 13:08:20|4444.4|4438.4|4444.9|4438.9|4445.4|4439.4|4444.4|4438.4|3
1612271310000|2021-02-02 13:08:30|4445.2|4439.2|4444.6|4438.6|4445.2|4439.2|4444.1|4438.1|2
1612271320000|2021-02-02 13:08:40|4445.6|4439.6|4445.6|4439.6|4445.9|4439.9|4445.2|4439.2|2
1612271330000|2021-02-02 13:08:50|4445.9|4439.9|4445.4|4439.4|4445.9|4439.9|4444.9|4438.9|3
1612271340000|2021-02-02 13:09:00|4445.6|4439.6|4444.1|4438.1|4445.6|4439.6|4444.1|4438.1|1
1612271350000|2021-02-02 13:09:10|4444.6|4438.6|4444.9|4438.9|4444.9|4438.9|4444.6|4438.6|5
1612271360000|2021-02-02 13:09:20|4445.4|4439.4|4444.4|4438.4|4445.4|4439.4|4444.1|4438.1|1
1612271370000|2021-02-02 13:09:30|4444.1|4438.1|4444.4|4438.4|4444.6|4438.6|4444.1|4438.1|7
1612271380000|2021-02-02 13:09:40|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.4|4438.4|0
1612271390000|2021-02-02 13:09:50|4444.4|4438.4|4444.4|4438.4|4444.6|4438.6|4444.4|4438.4|0
1612271400000|2021-02-02 13:10:00|4444.7|4438.7|4444.6|4438.6|4444.7|4438.7|4444.1|4438.1|4
1612271410000|2021-02-02 13:10:10|4444.2|4438.2|4444.7|4438.7|4445.2|4439.2|4444.2|4438.2|5
1612271420000|2021-02-02 13:10:20|4444.6|4438.6|4443.9|4437.9|4444.9|4438.9|4443.7|4437.7|19
1612271430000|2021-02-02 13:10:30|4444.2|4438.2|4444.4|4438.4|4445.9|4439.9|4443.6|4437.6|61
1612271440000|2021-02-02 13:10:40|4443.9|4437.9|4443.2|4437.2|4443.9|4437.9|4443.2|4437.2|3
1612271450000|2021-02-02 13:10:50|4442.9|4436.9|4445.4|4439.4|4445.4|4439.4|4442.9|4436.9|5
1612271460000|2021-02-02 13:11:00|4445.2|4439.2|4446.2|4440.2|4446.6|4440.6|4445.2|4439.2|8
1612271470000|2021-02-02 13:11:10|4446.9|4440.9|4447.1|4441.1|4447.1|4441.1|4446.9|4440.9|2
1612271480000|2021-02-02 13:11:20|4447.2|4441.2|4447.1|4441.1|4448.1|4442.1|4447.1|4441.1|5
1612271490000|2021-02-02 13:11:30|4447.6|4441.6|4447.9|4441.9|4448.1|4442.1|4447.6|4441.6|1
1612271500000|2021-02-02 13:11:40|4447.2|4441.2|4445.9|4439.9|4447.2|4441.2|4445.9|4439.9|9
1612271510000|2021-02-02 13:11:50|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|1
1612271520000|2021-02-02 13:12:00|4446.7|4440.7|4448.6|4442.6|4448.6|4442.6|4446.7|4440.7|4
1612271530000|2021-02-02 13:12:10|4449.1|4443.1|4448.9|4442.9|4449.1|4443.1|4448.9|4442.9|18
1612271540000|2021-02-02 13:12:20|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4446.9|4440.9|30
1612271550000|2021-02-02 13:12:30|4446.7|4440.7|4445.1|4439.1|4446.7|4440.7|4445.1|4439.1|2
1612271560000|2021-02-02 13:12:40|4445.2|4439.2|4445.1|4439.1|4445.7|4439.7|4445.1|4439.1|0
1612271570000|2021-02-02 13:12:50|4444.7|4438.7|4445.1|4439.1|4445.1|4439.1|4444.7|4438.7|1
1612271590000|2021-02-02 13:13:10|4444.7|4438.7|4445.2|4439.2|4445.2|4439.2|4444.7|4438.7|0
1612271600000|2021-02-02 13:13:20|4444.4|4438.4|4444.2|4438.2|4444.4|4438.4|4443.6|4437.6|4
1612271610000|2021-02-02 13:13:30|4444.6|4438.6|4445.1|4439.1|4445.1|4439.1|4444.6|4438.6|0
1612271620000|2021-02-02 13:13:40|4445.4|4439.4|4445.7|4439.7|4445.7|4439.7|4445.4|4439.4|1
1612271630000|2021-02-02 13:13:50|4445.6|4439.6|4446|4440|4446.1|4440.1|4445.6|4439.6|9
1612271640000|2021-02-02 13:14:00|4446.5|4440.5|4446|4440|4446.5|4440.5|4445.4|4439.4|11
1612271650000|2021-02-02 13:14:10|4446.5|4440.5|4446|4440|4446.5|4440.5|4446|4440|4
1612271660000|2021-02-02 13:14:20|4446.5|4440.5|4446.2|4440.2|4446.7|4440.7|4445.5|4439.5|2
1612271670000|2021-02-02 13:14:30|4446|4440|4444.7|4438.7|4446.7|4440.7|4444.4|4438.4|4
1612271680000|2021-02-02 13:14:40|4444.4|4438.4|4444.4|4438.4|4445.9|4439.9|4444.1|4438.1|21
1612271690000|2021-02-02 13:14:50|4443.9|4437.9|4444.4|4438.4|4444.4|4438.4|4443.9|4437.9|2
1612271700000|2021-02-02 13:15:00|4444.2|4438.2|4444.4|4438.4|4444.4|4438.4|4443.6|4437.6|4
1612271710000|2021-02-02 13:15:10|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|1
1612271720000|2021-02-02 13:15:20|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.2|4438.2|3
1612271730000|2021-02-02 13:15:30|4445.2|4439.2|4444.2|4438.2|4445.2|4439.2|4444.2|4438.2|3
1612271740000|2021-02-02 13:15:40|4443.9|4437.9|4443.6|4437.6|4444.2|4438.2|4443.4|4437.4|0
1612271750000|2021-02-02 13:15:50|4443.9|4437.9|4443.4|4437.4|4443.9|4437.9|4443.1|4437.1|1
1612271760000|2021-02-02 13:16:00|4443.1|4437.1|4442.4|4436.4|4443.1|4437.1|4442.4|4436.4|17
1612271770000|2021-02-02 13:16:10|||||||||15
1612271780000|2021-02-02 13:16:20|4441.5|4435.5|4441.2|4435.2|4441.5|4435.5|4441.2|4435.2|7
1612271790000|2021-02-02 13:16:30|4441.4|4435.4|4440.6|4434.6|4441.7|4435.7|4440.6|4434.6|16
1612271800000|2021-02-02 13:16:40|||||||||8
1612271810000|2021-02-02 13:16:50|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|2
1612271820000|2021-02-02 13:17:00|4440.7|4434.7|4440.6|4434.6|4440.7|4434.7|4440.4|4434.4|3
1612271830000|2021-02-02 13:17:10|4440.9|4434.9|4442.7|4436.7|4442.7|4436.7|4440.9|4434.9|7
1612271840000|2021-02-02 13:17:20|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1612271850000|2021-02-02 13:17:30|4443.4|4437.4|4439.1|4433.1|4443.9|4437.9|4438.7|4432.7|39
1612271860000|2021-02-02 13:17:40|4439.2|4433.2|4438.7|4432.7|4439.2|4433.2|4438.7|4432.7|2
1612271870000|2021-02-02 13:17:50|4439.1|4433.1|4437.7|4431.7|4439.1|4433.1|4437.7|4431.7|2
1612271880000|2021-02-02 13:18:00|4438.2|4432.2|4437.1|4431.1|4438.2|4432.2|4437.1|4431.1|1
1612271890000|2021-02-02 13:18:10|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.1|4431.1|24
1612271900000|2021-02-02 13:18:20|4437.7|4431.7|4436.3|4430.3|4437.7|4431.7|4435.8|4429.8|11
1612271910000|2021-02-02 13:18:30|4435.9|4429.9|4435.8|4429.8|4436.3|4430.3|4435.6|4429.6|3
1612271920000|2021-02-02 13:18:40|4435.9|4429.9|4434.9|4428.9|4435.9|4429.9|4434.8|4428.8|9
1612271930000|2021-02-02 13:18:50|4435.3|4429.3|4434.1|4428.1|4435.3|4429.3|4434.1|4428.1|21
1612271940000|2021-02-02 13:19:00|4434.4|4428.4|4434.9|4428.9|4435.6|4429.6|4434.1|4428.1|23
1612271950000|2021-02-02 13:19:10|4434.6|4428.6|4435.9|4429.9|4435.9|4429.9|4434.6|4428.6|6
1612271960000|2021-02-02 13:19:20|4435.8|4429.8|4434.9|4428.9|4435.9|4429.9|4434.9|4428.9|4
1612271970000|2021-02-02 13:19:30|4434.6|4428.6|4434.9|4428.9|4435.6|4429.6|4434.4|4428.4|2
1612271980000|2021-02-02 13:19:40|4435.3|4429.3|4435.9|4429.9|4435.9|4429.9|4434.9|4428.9|8
1612271990000|2021-02-02 13:19:50|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|23
1612272000000|2021-02-02 13:20:00|4436.3|4430.3|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|2
1612272010000|2021-02-02 13:20:10|4436.8|4430.8|4435.9|4429.9|4436.8|4430.8|4435.9|4429.9|1
1612272020000|2021-02-02 13:20:20|4436.4|4430.4|4437.6|4431.6|4437.6|4431.6|4436.4|4430.4|3
1612272030000|2021-02-02 13:20:30|4437.8|4431.8|4437.6|4431.6|4438.3|4432.3|4437.6|4431.6|2
1612272040000|2021-02-02 13:20:40|4437.8|4431.8|4438.8|4432.8|4439.6|4433.6|4437.8|4431.8|20
1612272050000|2021-02-02 13:20:50|4439.8|4433.8|4439.6|4433.6|4439.8|4433.8|4439.1|4433.1|2
1612272060000|2021-02-02 13:21:00|4440.4|4434.4|4439.6|4433.6|4440.4|4434.4|4438.6|4432.6|37
1612272070000|2021-02-02 13:21:10|4439.8|4433.8|4439.9|4433.9|4440.1|4434.1|4439.3|4433.3|6
1612272080000|2021-02-02 13:21:20|4439.8|4433.8|4440.3|4434.3|4440.3|4434.3|4439.6|4433.6|1
1612272090000|2021-02-02 13:21:30|4439.4|4433.4|4437.1|4431.1|4439.4|4433.4|4437.1|4431.1|5
1612272100000|2021-02-02 13:21:40|||||||||3
1612272110000|2021-02-02 13:21:50|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612272120000|2021-02-02 13:22:00|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.1|4431.1|1
1612272140000|2021-02-02 13:22:20|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|3
1612272160000|2021-02-02 13:22:40|4434.6|4428.6|4434.4|4428.4|4434.6|4428.6|4434.4|4428.4|10
1612272170000|2021-02-02 13:22:50|4432.3|4426.3|4432.9|4426.9|4434.1|4428.1|4432.3|4426.3|41
1612272180000|2021-02-02 13:23:00|4433.3|4427.3|4429.6|4423.6|4433.3|4427.3|4429.6|4423.6|2
1612272190000|2021-02-02 13:23:10|4429.9|4423.9|4429.9|4423.9|4430.9|4424.9|4429.4|4423.4|20
1612272200000|2021-02-02 13:23:20|4430.4|4424.4|4427.9|4421.9|4430.4|4424.4|4427.9|4421.9|12
1612272210000|2021-02-02 13:23:30|4428.3|4422.3|4428.3|4422.3|4428.4|4422.4|4427.8|4421.8|3
1612272220000|2021-02-02 13:23:40|4428.6|4422.6|4428.9|4422.9|4428.9|4422.9|4428.6|4422.6|0
1612272230000|2021-02-02 13:23:50|4428.6|4422.6|4430.3|4424.3|4430.3|4424.3|4428.6|4422.6|5
1612272240000|2021-02-02 13:24:00|4430.6|4424.6|4426.6|4420.6|4430.6|4424.6|4426.6|4420.6|99
1612272250000|2021-02-02 13:24:10|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.3|4421.3|8
1612272260000|2021-02-02 13:24:20|4427.8|4421.8|4428.6|4422.6|4428.6|4422.6|4427.6|4421.6|1
1612272270000|2021-02-02 13:24:30|4428.4|4422.4|4429.1|4423.1|4429.1|4423.1|4428.1|4422.1|5
1612272280000|2021-02-02 13:24:40|4429.4|4423.4|4426.9|4420.9|4429.4|4423.4|4426.8|4420.8|13
1612272290000|2021-02-02 13:24:50|4426.6|4420.6|4427.6|4421.6|4427.6|4421.6|4426.6|4420.6|2
1612272300000|2021-02-02 13:25:00|4427.9|4421.9|4427.6|4421.6|4427.9|4421.9|4427.2|4421.2|7
1612272310000|2021-02-02 13:25:10|4427.3|4421.3|4427.1|4421.1|4427.6|4421.6|4426.3|4420.3|52
1612272320000|2021-02-02 13:25:20|4427.3|4421.3|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|0
1612272330000|2021-02-02 13:25:30|4427.3|4421.3|4427.4|4421.4|4427.6|4421.6|4426.9|4420.9|0
1612272340000|2021-02-02 13:25:40|4427.1|4421.1|4427.6|4421.6|4427.6|4421.6|4426.8|4420.8|5
1612272350000|2021-02-02 13:25:50|4427.8|4421.8|4427.6|4421.6|4428.1|4422.1|4427.1|4421.1|1
1612272360000|2021-02-02 13:26:00|4427.4|4421.4|4428.6|4422.6|4428.6|4422.6|4427.1|4421.1|12
1612272370000|2021-02-02 13:26:10|4428.9|4422.9|4430.1|4424.1|4430.3|4424.3|4428.9|4422.9|6
1612272380000|2021-02-02 13:26:20|4430.3|4424.3|4431.6|4425.6|4432.1|4426.1|4430.3|4424.3|9
1612272390000|2021-02-02 13:26:30|4431.9|4425.9|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|2
1612272400000|2021-02-02 13:26:40|4431.9|4425.9|4432.6|4426.6|4432.6|4426.6|4431.6|4425.6|5
1612272410000|2021-02-02 13:26:50|4432.9|4426.9|4431.2|4425.2|4432.9|4426.9|4430.4|4424.4|1
1612272420000|2021-02-02 13:27:00|4431.4|4425.4|4431.2|4425.2|4431.4|4425.4|4430.2|4424.2|6
1612272430000|2021-02-02 13:27:10|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|2
1612272440000|2021-02-02 13:27:20|4431.2|4425.2|4431.7|4425.7|4431.7|4425.7|4431.1|4425.1|3
1612272450000|2021-02-02 13:27:30|4431.9|4425.9|4430.9|4424.9|4431.9|4425.9|4430.4|4424.4|7
1612272460000|2021-02-02 13:27:40|4430.7|4424.7|4431.9|4425.9|4432.1|4426.1|4430.7|4424.7|2
1612272470000|2021-02-02 13:27:50|4432.2|4426.2|4431.2|4425.2|4432.2|4426.2|4431.1|4425.1|10
1612272480000|2021-02-02 13:28:00|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1612272490000|2021-02-02 13:28:10|4431.9|4425.9|4430.2|4424.2|4431.9|4425.9|4430.2|4424.2|6
1612272500000|2021-02-02 13:28:20|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1612272520000|2021-02-02 13:28:40|4430.4|4424.4|4430.6|4424.6|4430.6|4424.6|4430.4|4424.4|0
1612272540000|2021-02-02 13:29:00|4430.9|4424.9|4430.9|4424.9|4431.1|4425.1|4430.9|4424.9|2
1612272550000|2021-02-02 13:29:10|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4430.4|4424.4|1
1612272570000|2021-02-02 13:29:30|4431.6|4425.6|4431.9|4425.9|4432.6|4426.6|4431.6|4425.6|6
1612272580000|2021-02-02 13:29:40|4432.4|4426.4|4431.9|4425.9|4432.6|4426.6|4431.9|4425.9|6
1612272590000|2021-02-02 13:29:50|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|1
1612272600000|2021-02-02 13:30:00|4431.7|4425.7|4429.9|4423.9|4431.7|4425.7|4429.6|4423.6|3
1612272610000|2021-02-02 13:30:10|4429.6|4423.6|4429.9|4423.9|4429.9|4423.9|4429.6|4423.6|4
1612272620000|2021-02-02 13:30:20|4429.6|4423.6|4429.9|4423.9|4429.9|4423.9|4429.4|4423.4|1
1612272630000|2021-02-02 13:30:30|4429.7|4423.7|4430|4424|4430.5|4424.5|4429.7|4423.7|5
1612272640000|2021-02-02 13:30:40|4430.4|4424.4|4430|4424|4430.4|4424.4|4430|4424|0
1612272650000|2021-02-02 13:30:50|4430.4|4424.4|4429.4|4423.4|4430.4|4424.4|4429.4|4423.4|3
1612272660000|2021-02-02 13:31:00|4429.7|4423.7|4429.7|4423.7|4430.7|4424.7|4429.7|4423.7|16
1612272670000|2021-02-02 13:31:10|4430|4424|4430.2|4424.2|4430.2|4424.2|4429.7|4423.7|4
1612272680000|2021-02-02 13:31:20|4429.7|4423.7|4430.5|4424.5|4430.9|4424.9|4429.7|4423.7|1
1612272690000|2021-02-02 13:31:30|4430|4424|4430.5|4424.5|4430.5|4424.5|4430|4424|1
1612272700000|2021-02-02 13:31:40|4430.4|4424.4|4430.5|4424.5|4430.9|4424.9|4430.4|4424.4|7
1612272710000|2021-02-02 13:31:50|4430.4|4424.4|4430.9|4424.9|4431.2|4425.2|4430.4|4424.4|1
1612272720000|2021-02-02 13:32:00|4431.2|4425.2|4432|4426|4432.4|4426.4|4431.2|4425.2|4
1612272730000|2021-02-02 13:32:10|4431.7|4425.7|4430.9|4424.9|4431.7|4425.7|4430.2|4424.2|19
1612272740000|2021-02-02 13:32:20|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|2
1612272760000|2021-02-02 13:32:40|4431|4425|4431.7|4425.7|4431.7|4425.7|4431|4425|4
1612272770000|2021-02-02 13:32:50|4431.2|4425.2|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|4
1612272780000|2021-02-02 13:33:00|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1612272800000|2021-02-02 13:33:20|4430.5|4424.5|4430.7|4424.7|4430.7|4424.7|4430.5|4424.5|0
1612272810000|2021-02-02 13:33:30|4431.1|4425.1|4431.2|4425.2|4431.5|4425.5|4430.7|4424.7|4
1612272820000|2021-02-02 13:33:40|4430.5|4424.5|4430.5|4424.5|4430.7|4424.7|4430.2|4424.2|3
1612272830000|2021-02-02 13:33:50|4430.7|4424.7|4430.7|4424.7|4431.2|4425.2|4430.7|4424.7|0
1612272840000|2021-02-02 13:34:00|4430.4|4424.4|4430.4|4424.4|4431.2|4425.2|4429.9|4423.9|1
1612272850000|2021-02-02 13:34:10|4429.9|4423.9|4430.7|4424.7|4430.7|4424.7|4429.9|4423.9|3
1612272860000|2021-02-02 13:34:20|4430.2|4424.2|4429.9|4423.9|4430.2|4424.2|4429.9|4423.9|2
1612272870000|2021-02-02 13:34:30|4429.7|4423.7|4430.9|4424.9|4430.9|4424.9|4429.4|4423.4|34
1612272880000|2021-02-02 13:34:40|4431.2|4425.2|4430.2|4424.2|4431.2|4425.2|4430.2|4424.2|0
1612272890000|2021-02-02 13:34:50|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|1
1612272910000|2021-02-02 13:35:10|4430.2|4424.2|4430.5|4424.5|4430.5|4424.5|4430|4424|1
1612272920000|2021-02-02 13:35:20|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1612272930000|2021-02-02 13:35:30|4430|4424|4430|4424|4430|4424|4430|4424|3
1612272940000|2021-02-02 13:35:40|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430|4424|0
1612272950000|2021-02-02 13:35:50|4430|4424|4427.1|4421.1|4430|4424|4427.1|4421.1|45
1612272960000|2021-02-02 13:36:00|4426.9|4420.9|4426.6|4420.6|4427.6|4421.6|4426.4|4420.4|4
1612272970000|2021-02-02 13:36:10|4426.4|4420.4|4425.6|4419.6|4426.4|4420.4|4425.6|4419.6|38
1612272980000|2021-02-02 13:36:20|4425.2|4419.2|4425.1|4419.1|4425.2|4419.2|4423.6|4417.6|55
1612272990000|2021-02-02 13:36:30|4425.6|4419.6|4425.2|4419.2|4426.1|4420.1|4425.2|4419.2|1
1612273000000|2021-02-02 13:36:40|4425.1|4419.1|4426.6|4420.6|4426.7|4420.7|4425.1|4419.1|7
1612273010000|2021-02-02 13:36:50|4427.2|4421.2|4425.9|4419.9|4427.2|4421.2|4425.6|4419.6|7
1612273020000|2021-02-02 13:37:00|4426.1|4420.1|4425.2|4419.2|4426.1|4420.1|4424.9|4418.9|5
1612273030000|2021-02-02 13:37:10|4425.1|4419.1|4425.1|4419.1|4425.2|4419.2|4425.1|4419.1|4
1612273040000|2021-02-02 13:37:20|4424.6|4418.6|4425.2|4419.2|4425.2|4419.2|4424.6|4418.6|10
1612273050000|2021-02-02 13:37:30|4425.1|4419.1|4424.6|4418.6|4425.1|4419.1|4424.6|4418.6|0
1612273060000|2021-02-02 13:37:40|4424.9|4418.9|4425.2|4419.2|4425.6|4419.6|4424.9|4418.9|7
1612273070000|2021-02-02 13:37:50|4425.1|4419.1|4425.6|4419.6|4425.6|4419.6|4424.2|4418.2|6
1612273080000|2021-02-02 13:38:00|4425.4|4419.4|4424.6|4418.6|4425.4|4419.4|4424.1|4418.1|11
1612273090000|2021-02-02 13:38:10|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|2
1612273100000|2021-02-02 13:38:20|4422.7|4416.7|4423.1|4417.1|4423.6|4417.6|4422.7|4416.7|41
1612273110000|2021-02-02 13:38:30|4423.6|4417.6|4422.6|4416.6|4423.6|4417.6|4422.6|4416.6|7
1612273120000|2021-02-02 13:38:40|4422.9|4416.9|4422.6|4416.6|4423.9|4417.9|4422.6|4416.6|21
1612273130000|2021-02-02 13:38:50|4422.9|4416.9|4422.9|4416.9|4423.1|4417.1|4422.9|4416.9|1
1612273140000|2021-02-02 13:39:00|4422.6|4416.6|4423.1|4417.1|4423.1|4417.1|4421.7|4415.7|32
1612273150000|2021-02-02 13:39:10|4422.6|4416.6|4424.1|4418.1|4424.2|4418.2|4422.6|4416.6|9
1612273160000|2021-02-02 13:39:20|4423.6|4417.6|4422.9|4416.9|4424.1|4418.1|4422.7|4416.7|9
1612273170000|2021-02-02 13:39:30|4423.4|4417.4|4424.1|4418.1|4424.2|4418.2|4423.4|4417.4|1
1612273180000|2021-02-02 13:39:40|4423.9|4417.9|4423.7|4417.7|4424.2|4418.2|4422.9|4416.9|2
1612273190000|2021-02-02 13:39:50|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1612273200000|2021-02-02 13:40:00|4424.6|4418.6|4424.1|4418.1|4424.6|4418.6|4423.9|4417.9|0
1612273210000|2021-02-02 13:40:10|4423.9|4417.9|4424.2|4418.2|4424.2|4418.2|4423.9|4417.9|0
1612273220000|2021-02-02 13:40:20|4424.1|4418.1|4424.1|4418.1|4424.2|4418.2|4424.1|4418.1|0
1612273230000|2021-02-02 13:40:30|4424.4|4418.4|4425.1|4419.1|4425.1|4419.1|4424.4|4418.4|2
1612273240000|2021-02-02 13:40:40|4424.6|4418.6|4425.1|4419.1|4425.1|4419.1|4424.6|4418.6|1
1612273250000|2021-02-02 13:40:50|4424.7|4418.7|4424.7|4418.7|4425.4|4419.4|4424.7|4418.7|2
1612273260000|2021-02-02 13:41:00|4424.9|4418.9|4424.9|4418.9|4425.1|4419.1|4424.7|4418.7|6
1612273270000|2021-02-02 13:41:10|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|0
1612273280000|2021-02-02 13:41:20|4424.1|4418.1|4423.6|4417.6|4424.1|4418.1|4423.6|4417.6|0
1612273290000|2021-02-02 13:41:30|4423.9|4417.9|4424.9|4418.9|4424.9|4418.9|4423.9|4417.9|3
1612273300000|2021-02-02 13:41:40|4424.6|4418.6|4424.9|4418.9|4425.2|4419.2|4424.6|4418.6|0
1612273310000|2021-02-02 13:41:50|4424.6|4418.6|4423.6|4417.6|4424.6|4418.6|4423.2|4417.2|6
1612273320000|2021-02-02 13:42:00|4423.2|4417.2|4423.6|4417.6|4423.6|4417.6|4423.2|4417.2|0
1612273330000|2021-02-02 13:42:10|4424.1|4418.1|4423.1|4417.1|4424.1|4418.1|4423.1|4417.1|5
1612273340000|2021-02-02 13:42:20|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|103
1612273350000|2021-02-02 13:42:30|4421.1|4415.1|4419.7|4413.7|4421.1|4415.1|4419.6|4413.6|45
1612273360000|2021-02-02 13:42:40|4419.9|4413.9|4418.2|4412.2|4419.9|4413.9|4418.2|4412.2|29
1612273370000|2021-02-02 13:42:50|4418.7|4412.7|4416.6|4410.6|4419.6|4413.6|4415.9|4409.9|69
1612273380000|2021-02-02 13:43:00|4416.9|4410.9|4417.2|4411.2|4417.4|4411.4|4415.7|4409.7|11
1612273390000|2021-02-02 13:43:10|||||||||1
1612273400000|2021-02-02 13:43:20|4416.9|4410.9|4417.6|4411.6|4417.6|4411.6|4416.9|4410.9|19
1612273410000|2021-02-02 13:43:30|4417.7|4411.7|4417.7|4411.7|4418.1|4412.1|4417.7|4411.7|3
1612273420000|2021-02-02 13:43:40|||||||||8
1612273430000|2021-02-02 13:43:50|4417.6|4411.6|4417.9|4411.9|4418.1|4412.1|4417.6|4411.6|5
1612273440000|2021-02-02 13:44:00|4418.1|4412.1|4417.7|4411.7|4418.1|4412.1|4417.4|4411.4|6
1612273450000|2021-02-02 13:44:10|4417.2|4411.2|4417.4|4411.4|4417.4|4411.4|4416.7|4410.7|11
1612273460000|2021-02-02 13:44:20|4417.2|4411.2|4417.2|4411.2|4417.6|4411.6|4416.7|4410.7|4
1612273470000|2021-02-02 13:44:30|4417.7|4411.7|4418.1|4412.1|4418.1|4412.1|4417.7|4411.7|2
1612273480000|2021-02-02 13:44:40|4417.7|4411.7|4418.1|4412.1|4418.1|4412.1|4417.7|4411.7|11
1612273490000|2021-02-02 13:44:50|||||||||2
1612276200000|2021-02-02 14:30:00|4417|4411|4417.9|4411.9|4418.2|4412.2|4415|4409|278
1612276210000|2021-02-02 14:30:10|4417.7|4411.7|4413.2|4407.2|4417.9|4411.9|4412.2|4406.2|75
1612276220000|2021-02-02 14:30:20|4412.5|4406.5|4413.2|4407.2|4413.3|4407.3|4409.2|4403.2|67
1612276230000|2021-02-02 14:30:30|4412.2|4406.2|4412.5|4406.5|4413.7|4407.7|4411.5|4405.5|21
1612276240000|2021-02-02 14:30:40|4412.2|4406.2|4413.2|4407.2|4413.7|4407.7|4412.2|4406.2|15
1612276250000|2021-02-02 14:30:50|4413.3|4407.3|4423.3|4417.3|4423.3|4417.3|4413.3|4407.3|72
1612276260000|2021-02-02 14:31:00|4423.2|4417.2|4428.2|4422.2|4428.2|4422.2|4421|4415|52
1612276270000|2021-02-02 14:31:10|4428.5|4422.5|4428.3|4422.3|4430.7|4424.7|4427.7|4421.7|48
1612276280000|2021-02-02 14:31:20|4427.8|4421.8|4429.8|4423.8|4429.8|4423.8|4426.7|4420.7|22
1612276290000|2021-02-02 14:31:30|4430.2|4424.2|4430.2|4424.2|4431|4425|4429.5|4423.5|22
1612276300000|2021-02-02 14:31:40|4430.3|4424.3|4431|4425|4431|4425|4430.2|4424.2|54
1612276310000|2021-02-02 14:31:50|4430.6|4424.6|4431.3|4425.3|4431.3|4425.3|4430.6|4424.6|47
1612276320000|2021-02-02 14:32:00|4432|4426|4440|4434|4441.1|4435.1|4432|4426|80
1612276330000|2021-02-02 14:32:10|4439.6|4433.6|4442.1|4436.1|4442.8|4436.8|4439.5|4433.5|40
1612276340000|2021-02-02 14:32:20|4443.3|4437.3|4440.1|4434.1|4443.3|4437.3|4440|4434|24
1612276350000|2021-02-02 14:32:30|4440.5|4434.5|4442|4436|4442|4436|4439.3|4433.3|28
1612276360000|2021-02-02 14:32:40|4441.6|4435.6|4438.8|4432.8|4441.6|4435.6|4437.3|4431.3|24
1612276370000|2021-02-02 14:32:50|4439.8|4433.8|4438.8|4432.8|4441.3|4435.3|4438.8|4432.8|30
1612276380000|2021-02-02 14:33:00|4438.5|4432.5|4436.5|4430.5|4438.5|4432.5|4435.6|4429.6|26
1612276390000|2021-02-02 14:33:10|4436.3|4430.3|4438.6|4432.6|4439.1|4433.1|4435.6|4429.6|33
1612276400000|2021-02-02 14:33:20|4438.3|4432.3|4436.8|4430.8|4438.3|4432.3|4436.3|4430.3|11
1612276410000|2021-02-02 14:33:30|4436.6|4430.6|4435|4429|4438.3|4432.3|4435|4429|35
1612276420000|2021-02-02 14:33:40|4434.6|4428.6|4436.1|4430.1|4436.3|4430.3|4434|4428|14
1612276430000|2021-02-02 14:33:50|4436.5|4430.5|4431.7|4425.7|4436.6|4430.6|4431.7|4425.7|22
1612276440000|2021-02-02 14:34:00|4432.7|4426.7|4426.3|4420.3|4433.3|4427.3|4426.3|4420.3|34
1612276450000|2021-02-02 14:34:10|4427|4421|4425|4419|4430.5|4424.5|4425|4419|34
1612276460000|2021-02-02 14:34:20|4425.3|4419.3|4426.8|4420.8|4427.2|4421.2|4424.5|4418.5|15
1612276470000|2021-02-02 14:34:30|4427|4421|4427.5|4421.5|4427.8|4421.8|4427|4421|9
1612276480000|2021-02-02 14:34:40|4427.8|4421.8|4428.3|4422.3|4429.8|4423.8|4427.5|4421.5|22
1612276490000|2021-02-02 14:34:50|4428|4422|4430.5|4424.5|4430.5|4424.5|4428|4422|15
1612276500000|2021-02-02 14:35:00|4429.8|4423.8|4427.2|4421.2|4429.8|4423.8|4427|4421|19
1612276510000|2021-02-02 14:35:10|4427.8|4421.8|4426.5|4420.5|4427.8|4421.8|4426.2|4420.2|79
1612276520000|2021-02-02 14:35:20|4427|4421|4424.7|4418.7|4427|4421|4424|4418|23
1612276530000|2021-02-02 14:35:30|4425.5|4419.5|4427.5|4421.5|4427.7|4421.7|4424.7|4418.7|24
1612276540000|2021-02-02 14:35:40|4426.5|4420.5|4426.5|4420.5|4426.9|4420.9|4426.2|4420.2|16
1612276550000|2021-02-02 14:35:50|4426.7|4420.7|4425.9|4419.9|4426.7|4420.7|4425.7|4419.7|10
1612276560000|2021-02-02 14:36:00|4425.5|4419.5|4422.9|4416.9|4426.2|4420.2|4422.9|4416.9|38
1612276570000|2021-02-02 14:36:10|4422.2|4416.2|4423.9|4417.9|4423.9|4417.9|4422.2|4416.2|16
1612276580000|2021-02-02 14:36:20|4424.2|4418.2|4422.2|4416.2|4424.2|4418.2|4422.2|4416.2|73
1612276590000|2021-02-02 14:36:30|4422|4416|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|14
1612276600000|2021-02-02 14:36:40|4422.7|4416.7|4421.9|4415.9|4422.7|4416.7|4421.7|4415.7|14
1612276610000|2021-02-02 14:36:50|4422.2|4416.2|4422.9|4416.9|4422.9|4416.9|4422.2|4416.2|4
1612276620000|2021-02-02 14:37:00|4422.5|4416.5|4421.5|4415.5|4422.9|4416.9|4420.9|4414.9|8
1612276630000|2021-02-02 14:37:10|4420.9|4414.9|4421.9|4415.9|4422.9|4416.9|4420.9|4414.9|21
1612276640000|2021-02-02 14:37:20|4422.5|4416.5|4422.2|4416.2|4423.2|4417.2|4421.9|4415.9|19
1612276650000|2021-02-02 14:37:30|4422.4|4416.4|4423.2|4417.2|4424.9|4418.9|4422.2|4416.2|13
1612276660000|2021-02-02 14:37:40|4422.9|4416.9|4425.2|4419.2|4426.4|4420.4|4422.9|4416.9|14
1612276670000|2021-02-02 14:37:50|4424.9|4418.9|4424.5|4418.5|4425.9|4419.9|4424.4|4418.4|12
1612276680000|2021-02-02 14:38:00|4424.9|4418.9|4422.5|4416.5|4424.9|4418.9|4422.2|4416.2|33
1612276690000|2021-02-02 14:38:10|4423|4417|4425.2|4419.2|4425.2|4419.2|4422.4|4416.4|7
1612276700000|2021-02-02 14:38:20|4425|4419|4426|4420|4426.4|4420.4|4424.5|4418.5|17
1612276710000|2021-02-02 14:38:30|4426.4|4420.4|4426.7|4420.7|4426.7|4420.7|4426.2|4420.2|29
1612276720000|2021-02-02 14:38:40|4426.4|4420.4|4428|4422|4428.7|4422.7|4426.2|4420.2|53
1612276730000|2021-02-02 14:38:50|4427.7|4421.7|4431|4425|4431.2|4425.2|4427.7|4421.7|17
1612276740000|2021-02-02 14:39:00|4431.2|4425.2|4429.9|4423.9|4431.2|4425.2|4429.2|4423.2|8
1612276750000|2021-02-02 14:39:10|4430.2|4424.2|4433.4|4427.4|4433.5|4427.5|4430.2|4424.2|14
1612276760000|2021-02-02 14:39:20|4433.2|4427.2|4434.9|4428.9|4435|4429|4432.2|4426.2|36
1612276770000|2021-02-02 14:39:30|4434.7|4428.7|4435.3|4429.3|4435.8|4429.8|4432.9|4426.9|33
1612276780000|2021-02-02 14:39:40|4435.7|4429.7|4434.3|4428.3|4435.8|4429.8|4434.3|4428.3|5
1612276790000|2021-02-02 14:39:50|4434.5|4428.5|4434.8|4428.8|4435.3|4429.3|4434.3|4428.3|7
1612276800000|2021-02-02 14:40:00|4434|4428|4433|4427|4434|4428|4431.9|4425.9|14
1612276810000|2021-02-02 14:40:10|4432.7|4426.7|4430.9|4424.9|4433|4427|4430.9|4424.9|86
1612276820000|2021-02-02 14:40:20|4430.5|4424.5|4428.4|4422.4|4430.5|4424.5|4428.4|4422.4|5
1612276830000|2021-02-02 14:40:30|4427.4|4421.4|4421.9|4415.9|4427.4|4421.4|4420.9|4414.9|34
1612276840000|2021-02-02 14:40:40|4421.4|4415.4|4420.9|4414.9|4422.7|4416.7|4420.9|4414.9|27
1612276850000|2021-02-02 14:40:50|4420.7|4414.7|4417.7|4411.7|4421.2|4415.2|4417.5|4411.5|21
1612276860000|2021-02-02 14:41:00|4417.5|4411.5|4417.4|4411.4|4417.7|4411.7|4416.7|4410.7|83
1612276870000|2021-02-02 14:41:10|4417|4411|4415.9|4409.9|4418.5|4412.5|4415.9|4409.9|17
1612276880000|2021-02-02 14:41:20|4416|4410|4415.2|4409.2|4416|4410|4414.9|4408.9|22
1612276890000|2021-02-02 14:41:30|4415|4409|4416.9|4410.9|4417.5|4411.5|4414.9|4408.9|22
1612276900000|2021-02-02 14:41:40|4417.2|4411.2|4417.2|4411.2|4417.9|4411.9|4415.5|4409.5|40
1612276910000|2021-02-02 14:41:50|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|6
1612276920000|2021-02-02 14:42:00|4418.5|4412.5|4416.9|4410.9|4418.9|4412.9|4416.2|4410.2|27
1612276930000|2021-02-02 14:42:10|4416.7|4410.7|4415.4|4409.4|4416.7|4410.7|4413.2|4407.2|92
1612276940000|2021-02-02 14:42:20|4414.6|4408.6|4415.7|4409.7|4415.7|4409.7|4414.2|4408.2|7
1612276950000|2021-02-02 14:42:30|4416|4410|4418.9|4412.9|4420.4|4414.4|4416|4410|12
1612276960000|2021-02-02 14:42:40|4419.2|4413.2|4415.9|4409.9|4419.2|4413.2|4415.9|4409.9|13
1612276970000|2021-02-02 14:42:50|4415.6|4409.6|4418.4|4412.4|4418.4|4412.4|4415.1|4409.1|13
1612276980000|2021-02-02 14:43:00|4418.7|4412.7|4415.2|4409.2|4418.7|4412.7|4414.7|4408.7|41
1612276990000|2021-02-02 14:43:10|4415.1|4409.1|4415.1|4409.1|4415.2|4409.2|4415.1|4409.1|0
1612277000000|2021-02-02 14:43:20|4415.2|4409.2|4414.9|4408.9|4415.2|4409.2|4414.4|4408.4|7
1612277010000|2021-02-02 14:43:30|4415.2|4409.2|4413.5|4407.5|4415.6|4409.6|4412.7|4406.7|32
1612277020000|2021-02-02 14:43:40|4412.9|4406.9|4411.9|4405.9|4413.9|4407.9|4411.5|4405.5|22
1612277030000|2021-02-02 14:43:50|4412.5|4406.5|4413.9|4407.9|4414.2|4408.2|4411.9|4405.9|7
1612277040000|2021-02-02 14:44:00|4414|4408|4411.9|4405.9|4414.4|4408.4|4411.5|4405.5|14
1612277050000|2021-02-02 14:44:10|4412|4406|4412.9|4406.9|4412.9|4406.9|4412|4406|5
1612277060000|2021-02-02 14:44:20|4413|4407|4413|4407|4413|4407|4413|4407|0
1612277070000|2021-02-02 14:44:30|4412.5|4406.5|4412.5|4406.5|4414.5|4408.5|4412.4|4406.4|63
1612277080000|2021-02-02 14:44:40|4412.7|4406.7|4414.5|4408.5|4414.5|4408.5|4412.7|4406.7|10
1612277090000|2021-02-02 14:44:50|4414.2|4408.2|4417.5|4411.5|4417.5|4411.5|4414.2|4408.2|18
1612277100000|2021-02-02 14:45:00|4417.2|4411.2|4417.5|4411.5|4417.5|4411.5|4417.2|4411.2|7
1612277110000|2021-02-02 14:45:10|4417.2|4411.2|4415|4409|4417.2|4411.2|4413.7|4407.7|7
1612277120000|2021-02-02 14:45:20|4415.5|4409.5|4415|4409|4415.9|4409.9|4415|4409|21
1612277130000|2021-02-02 14:45:30|4415.4|4409.4|4415.5|4409.5|4415.5|4409.5|4415|4409|3
1612277140000|2021-02-02 14:45:40|4415.4|4409.4|4416|4410|4416.2|4410.2|4415|4409|4
1612277150000|2021-02-02 14:45:50|4416.2|4410.2|4416.9|4410.9|4417.2|4411.2|4416.2|4410.2|7
1612277160000|2021-02-02 14:46:00|4416.4|4410.4|4415.7|4409.7|4416.4|4410.4|4415.7|4409.7|17
1612277170000|2021-02-02 14:46:10|4415.4|4409.4|4417|4411|4417|4411|4415.4|4409.4|11
1612277180000|2021-02-02 14:46:20|4417.4|4411.4|4415.2|4409.2|4417.4|4411.4|4414.7|4408.7|18
1612277190000|2021-02-02 14:46:30|4414.9|4408.9|4414.5|4408.5|4414.9|4408.9|4414.5|4408.5|3
1612277200000|2021-02-02 14:46:40|4413.2|4407.2|4410.2|4404.2|4413.2|4407.2|4410|4404|11
1612277210000|2021-02-02 14:46:50|4411|4405|4410.9|4404.9|4411|4405|4410.9|4404.9|4
1612277220000|2021-02-02 14:47:00|4411|4405|4411.2|4405.2|4411.7|4405.7|4410.9|4404.9|10
1612277230000|2021-02-02 14:47:10|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|29
1612277240000|2021-02-02 14:47:20|4411|4405|4411.2|4405.2|4411.5|4405.5|4410.9|4404.9|10
1612277250000|2021-02-02 14:47:30|4411.5|4405.5|4411|4405|4411.5|4405.5|4410.5|4404.5|5
1612277260000|2021-02-02 14:47:40|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|19
1612277270000|2021-02-02 14:47:50|4410.3|4404.3|4410.7|4404.7|4411.7|4405.7|4410.3|4404.3|5
1612277280000|2021-02-02 14:48:00|4410.5|4404.5|4409.5|4403.5|4410.5|4404.5|4409.5|4403.5|34
1612277290000|2021-02-02 14:48:10|4405.5|4399.5|4405.9|4399.9|4406|4400|4404.9|4398.9|26
1612277300000|2021-02-02 14:48:20|4406|4400|4407.5|4401.5|4407.5|4401.5|4406|4400|30
1612277310000|2021-02-02 14:48:30|4407.9|4401.9|4409|4403|4409|4403|4407.9|4401.9|3
1612277320000|2021-02-02 14:48:40|4409.4|4403.4|4411.2|4405.2|4412.4|4406.4|4409.4|4403.4|10
1612277330000|2021-02-02 14:48:50|4411.9|4405.9|4412.9|4406.9|4412.9|4406.9|4410.9|4404.9|8
1612277340000|2021-02-02 14:49:00|4411.9|4405.9|4412.4|4406.4|4412.4|4406.4|4410.9|4404.9|18
1612277350000|2021-02-02 14:49:10|4412.2|4406.2|4413.4|4407.4|4413.4|4407.4|4412.2|4406.2|11
1612277360000|2021-02-02 14:49:20|4413|4407|4412.2|4406.2|4413|4407|4412.2|4406.2|3
1612277370000|2021-02-02 14:49:30|4412.4|4406.4|4411.5|4405.5|4412.4|4406.4|4411.2|4405.2|12
1612277380000|2021-02-02 14:49:40|4411.9|4405.9|4412.5|4406.5|4412.5|4406.5|4411.2|4405.2|12
1612277390000|2021-02-02 14:49:50|4412.7|4406.7|4412.2|4406.2|4413.2|4407.2|4412.2|4406.2|6
1612277400000|2021-02-02 14:50:00|4412.7|4406.7|4406.9|4400.9|4412.7|4406.7|4406.9|4400.9|34
1612277410000|2021-02-02 14:50:10|4407.4|4401.4|4408.5|4402.5|4408.5|4402.5|4407.4|4401.4|22
1612277420000|2021-02-02 14:50:20|4408.9|4402.9|4409.2|4403.2|4409.4|4403.4|4408.9|4402.9|1
1612277430000|2021-02-02 14:50:30|4408.9|4402.9|4406.5|4400.5|4408.9|4402.9|4406.2|4400.2|33
1612277440000|2021-02-02 14:50:40|4406.2|4400.2|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|5
1612277450000|2021-02-02 14:50:50|4406|4400|4404.2|4398.2|4406.2|4400.2|4404.2|4398.2|54
1612277460000|2021-02-02 14:51:00|4403.7|4397.7|4404.2|4398.2|4404.2|4398.2|4403.2|4397.2|82
1612277470000|2021-02-02 14:51:10|4404|4398|4403.5|4397.5|4404.2|4398.2|4403.2|4397.2|6
1612277480000|2021-02-02 14:51:20|4403.2|4397.2|4405|4399|4405|4399|4403.2|4397.2|36
1612277490000|2021-02-02 14:51:30|4404|4398|4404.5|4398.5|4405|4399|4404|4398|10
1612277500000|2021-02-02 14:51:40|4404.9|4398.9|4403.5|4397.5|4405|4399|4403.4|4397.4|6
1612277510000|2021-02-02 14:51:50|4403.2|4397.2|4403.5|4397.5|4404|4398|4403|4397|14
1612277520000|2021-02-02 14:52:00|4403.4|4397.4|4403|4397|4403.4|4397.4|4403|4397|3
1612277530000|2021-02-02 14:52:10|4403.5|4397.5|4404|4398|4404|4398|4403.5|4397.5|17
1612277540000|2021-02-02 14:52:20|4403.7|4397.7|4405.2|4399.2|4405.2|4399.2|4403.7|4397.7|30
1612277550000|2021-02-02 14:52:30|4405.7|4399.7|4407|4401|4407|4401|4405.7|4399.7|21
1612277560000|2021-02-02 14:52:40|4406.7|4400.7|4406.3|4400.3|4406.7|4400.7|4405.5|4399.5|7
1612277570000|2021-02-02 14:52:50|4406.7|4400.7|4407.3|4401.3|4407.3|4401.3|4406.7|4400.7|9
1612277580000|2021-02-02 14:53:00|4407|4401|4406.5|4400.5|4407|4401|4406.5|4400.5|8
1612277590000|2021-02-02 14:53:10|4407|4401|4408|4402|4408|4402|4406.8|4400.8|17
1612277600000|2021-02-02 14:53:20|4408.3|4402.3|4407.3|4401.3|4408.7|4402.7|4407.3|4401.3|39
1612277610000|2021-02-02 14:53:30|4407|4401|4408.3|4402.3|4408.3|4402.3|4407|4401|8
1612277620000|2021-02-02 14:53:40|4408.7|4402.7|4411.3|4405.3|4412.8|4406.8|4408.7|4402.7|24
1612277630000|2021-02-02 14:53:50|4411.2|4405.2|4414.5|4408.5|4414.5|4408.5|4410.8|4404.8|10
1612277640000|2021-02-02 14:54:00|4413.2|4407.2|4415.2|4409.2|4415.2|4409.2|4412.8|4406.8|21
1612277650000|2021-02-02 14:54:10|4415.5|4409.5|4416.3|4410.3|4418.8|4412.8|4415.5|4409.5|42
1612277660000|2021-02-02 14:54:20|4417.6|4411.6|4419.1|4413.1|4419.1|4413.1|4417.3|4411.3|27
1612277670000|2021-02-02 14:54:30|4418.6|4412.6|4419.5|4413.5|4419.5|4413.5|4418.6|4412.6|8
1612277680000|2021-02-02 14:54:40|4420|4414|4419.5|4413.5|4420.6|4414.6|4419.5|4413.5|23
1612277690000|2021-02-02 14:54:50|4419.8|4413.8|4420.8|4414.8|4421.2|4415.2|4418.5|4412.5|16
1612277700000|2021-02-02 14:55:00|4421.3|4415.3|4419.8|4413.8|4422.1|4416.1|4418.5|4412.5|42
1612277710000|2021-02-02 14:55:10|4419.5|4413.5|4421.2|4415.2|4421.7|4415.7|4419.5|4413.5|52
1612277720000|2021-02-02 14:55:20|4421.8|4415.8|4424.3|4418.3|4424.3|4418.3|4421.8|4415.8|12
1612277730000|2021-02-02 14:55:30|4425.6|4419.6|4423.8|4417.8|4425.6|4419.6|4423.3|4417.3|88
1612277740000|2021-02-02 14:55:40|4423.5|4417.5|4423.8|4417.8|4424.1|4418.1|4423.5|4417.5|23
1612277750000|2021-02-02 14:55:50|4424.1|4418.1|4425.3|4419.3|4425.3|4419.3|4424.1|4418.1|11
1612277760000|2021-02-02 14:56:00|4425.5|4419.5|4427.8|4421.8|4428.1|4422.1|4425.5|4419.5|28
1612277770000|2021-02-02 14:56:10|4427.6|4421.6|4430.5|4424.5|4430.5|4424.5|4427.6|4421.6|21
1612277780000|2021-02-02 14:56:20|4430.6|4424.6|4431.1|4425.1|4431.8|4425.8|4430.5|4424.5|16
1612277790000|2021-02-02 14:56:30|4432.5|4426.5|4428.5|4422.5|4433.1|4427.1|4428.5|4422.5|16
1612277800000|2021-02-02 14:56:40|4428.6|4422.6|4435.1|4429.1|4435.6|4429.6|4428.5|4422.5|119
1612277810000|2021-02-02 14:56:50|4434.8|4428.8|4429.8|4423.8|4435.1|4429.1|4428.6|4422.6|25
1612277820000|2021-02-02 14:57:00|4430.1|4424.1|4421.7|4415.7|4430.1|4424.1|4421.7|4415.7|41
1612277830000|2021-02-02 14:57:10|4422.8|4416.8|4423.2|4417.2|4423.2|4417.2|4422.5|4416.5|13
1612277840000|2021-02-02 14:57:20|4423.5|4417.5|4425.5|4419.5|4425.5|4419.5|4423.3|4417.3|11
1612277850000|2021-02-02 14:57:30|4425.7|4419.7|4427.7|4421.7|4427.7|4421.7|4425.7|4419.7|11
1612277860000|2021-02-02 14:57:40|4428.7|4422.7|4435.5|4429.5|4435.5|4429.5|4428.7|4422.7|50
1612277870000|2021-02-02 14:57:50|4435.3|4429.3|4435.5|4429.5|4437.1|4431.1|4434.6|4428.6|131
1612277880000|2021-02-02 14:58:00|4435.1|4429.1|4435.1|4429.1|4436.1|4430.1|4435.1|4429.1|24
1612277890000|2021-02-02 14:58:10|4434.1|4428.1|4434.8|4428.8|4434.8|4428.8|4434.1|4428.1|30
1612277900000|2021-02-02 14:58:20|4434.5|4428.5|4434.3|4428.3|4434.8|4428.8|4434.3|4428.3|8
1612277910000|2021-02-02 14:58:30|4433.8|4427.8|4432.8|4426.8|4434.5|4428.5|4432.5|4426.5|19
1612277920000|2021-02-02 14:58:40|4433.3|4427.3|4430.8|4424.8|4433.3|4427.3|4430|4424|514
1612277930000|2021-02-02 14:58:50|4430.5|4424.5|4430.6|4424.6|4431.5|4425.5|4429.3|4423.3|8
1612277940000|2021-02-02 14:59:00|4429.8|4423.8|4426.8|4420.8|4429.8|4423.8|4426.3|4420.3|17
1612277950000|2021-02-02 14:59:10|4426.5|4420.5|4427.8|4421.8|4428.3|4422.3|4425.8|4419.8|59
1612277960000|2021-02-02 14:59:20|4428|4422|4427.8|4421.8|4428|4422|4427.8|4421.8|4
1612277970000|2021-02-02 14:59:30|4428.3|4422.3|4429.3|4423.3|4429.3|4423.3|4428.3|4422.3|3
1612277980000|2021-02-02 14:59:40|4429|4423|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|10
1612277990000|2021-02-02 14:59:50|4428.3|4422.3|4427.8|4421.8|4428.5|4422.5|4427.3|4421.3|8
1612278000000|2021-02-02 15:00:00|4428.1|4422.1|4428.5|4422.5|4429.3|4423.3|4427.5|4421.5|28
1612278010000|2021-02-02 15:00:10|4428.8|4422.8|4431.1|4425.1|4431.1|4425.1|4428.6|4422.6|13
1612278020000|2021-02-02 15:00:20|4430.8|4424.8|4430.6|4424.6|4431.3|4425.3|4430.6|4424.6|11
1612278030000|2021-02-02 15:00:30|4429.6|4423.6|4430.8|4424.8|4431.8|4425.8|4429.6|4423.6|14
1612278040000|2021-02-02 15:00:40|4431.3|4425.3|4432.6|4426.6|4432.6|4426.6|4431.1|4425.1|13
1612278050000|2021-02-02 15:00:50|4433.3|4427.3|4436.1|4430.1|4436.1|4430.1|4433.1|4427.1|15
1612278060000|2021-02-02 15:01:00|4435.6|4429.6|4434.1|4428.1|4435.6|4429.6|4434.1|4428.1|11
1612278070000|2021-02-02 15:01:10|4434.3|4428.3|4436.1|4430.1|4436.1|4430.1|4434.3|4428.3|16
1612278080000|2021-02-02 15:01:20|4436.8|4430.8|4437.3|4431.3|4438.3|4432.3|4436.8|4430.8|26
1612278090000|2021-02-02 15:01:30|4437.1|4431.1|4437.3|4431.3|4437.6|4431.6|4437.1|4431.1|2
1612278100000|2021-02-02 15:01:40|4437.6|4431.6|4438.8|4432.8|4439.3|4433.3|4437.6|4431.6|6
1612278110000|2021-02-02 15:01:50|4439.3|4433.3|4442|4436|4442|4436|4439.3|4433.3|21
1612278120000|2021-02-02 15:02:00|4441.1|4435.1|4441.1|4435.1|4441.3|4435.3|4439.6|4433.6|25
1612278130000|2021-02-02 15:02:10|4441.3|4435.3|4440.5|4434.5|4442.1|4436.1|4440.5|4434.5|7
1612278140000|2021-02-02 15:02:20|4440.8|4434.8|4440.1|4434.1|4440.8|4434.8|4439.3|4433.3|2
1612278150000|2021-02-02 15:02:30|4440.3|4434.3|4442.1|4436.1|4442.1|4436.1|4440.3|4434.3|2
1612278160000|2021-02-02 15:02:40|4442.3|4436.3|4442.1|4436.1|4443.3|4437.3|4441.6|4435.6|17
1612278170000|2021-02-02 15:02:50|4441.5|4435.5|4440.8|4434.8|4443|4437|4440.8|4434.8|20
1612278180000|2021-02-02 15:03:00|4440.5|4434.5|4439.8|4433.8|4441.3|4435.3|4439.8|4433.8|11
1612278190000|2021-02-02 15:03:10|4439.3|4433.3|4440.3|4434.3|4441|4435|4438.8|4432.8|56
1612278200000|2021-02-02 15:03:20|4440.2|4434.2|4436.3|4430.3|4440.2|4434.2|4436|4430|57
1612278210000|2021-02-02 15:03:30|4436.1|4430.1|4433.5|4427.5|4436.1|4430.1|4433.5|4427.5|34
1612278220000|2021-02-02 15:03:40|4433.8|4427.8|4434.2|4428.2|4434.6|4428.6|4433.5|4427.5|21
1612278230000|2021-02-02 15:03:50|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|17
1612278240000|2021-02-02 15:04:00|4434.2|4428.2|4434.5|4428.5|4434.7|4428.7|4433.5|4427.5|18
1612278250000|2021-02-02 15:04:10|4434.2|4428.2|4432.5|4426.5|4434.2|4428.2|4431.5|4425.5|17
1612278260000|2021-02-02 15:04:20|4432.2|4426.2|4432.3|4426.3|4432.7|4426.7|4431.8|4425.8|7
1612278270000|2021-02-02 15:04:30|4432.5|4426.5|4433|4427|4436|4430|4432.5|4426.5|21
1612278280000|2021-02-02 15:04:40|4433.2|4427.2|4435|4429|4435.2|4429.2|4433.2|4427.2|10
1612278290000|2021-02-02 15:04:50|4435.2|4429.2|4436.2|4430.2|4436.2|4430.2|4434.5|4428.5|10
1612278300000|2021-02-02 15:05:00|4437.2|4431.2|4438.7|4432.7|4438.7|4432.7|4437.2|4431.2|7
1612278310000|2021-02-02 15:05:10|4438.8|4432.8|4436.8|4430.8|4438.8|4432.8|4435.3|4429.3|14
1612278320000|2021-02-02 15:05:20|4437.2|4431.2|4436.8|4430.8|4438.2|4432.2|4436.3|4430.3|12
1612278330000|2021-02-02 15:05:30|4436.3|4430.3|4435.8|4429.8|4436.3|4430.3|4435.2|4429.2|14
1612278340000|2021-02-02 15:05:40|4436|4430|4432.8|4426.8|4436|4430|4432.5|4426.5|18
1612278350000|2021-02-02 15:05:50|4433|4427|4433.2|4427.2|4434.2|4428.2|4432.8|4426.8|16
1612278360000|2021-02-02 15:06:00|4433.7|4427.7|4434.2|4428.2|4436.2|4430.2|4433.7|4427.7|33
1612278370000|2021-02-02 15:06:10|4433.7|4427.7|4433.2|4427.2|4434.2|4428.2|4432.5|4426.5|6
1612278380000|2021-02-02 15:06:20|4433.7|4427.7|4433.2|4427.2|4434.2|4428.2|4433.2|4427.2|8
1612278390000|2021-02-02 15:06:30|4433.5|4427.5|4433.2|4427.2|4434.2|4428.2|4433.2|4427.2|3
1612278400000|2021-02-02 15:06:40|4433.5|4427.5|4433.2|4427.2|4434.2|4428.2|4433.2|4427.2|4
1612278410000|2021-02-02 15:06:50|4433.5|4427.5|4434.5|4428.5|4434.5|4428.5|4433.2|4427.2|8
1612278420000|2021-02-02 15:07:00|4434.8|4428.8|4436.8|4430.8|4436.8|4430.8|4434.8|4428.8|19
1612278430000|2021-02-02 15:07:10|||||||||1
1612278440000|2021-02-02 15:07:20|4436.2|4430.2|4437.8|4431.8|4438.7|4432.7|4436.2|4430.2|19
1612278450000|2021-02-02 15:07:30|4437.5|4431.5|4438.2|4432.2|4438.2|4432.2|4437.3|4431.3|5
1612278460000|2021-02-02 15:07:40|4438.3|4432.3|4438.3|4432.3|4438.7|4432.7|4437.8|4431.8|7
1612278470000|2021-02-02 15:07:50|4438|4432|4436.2|4430.2|4438.2|4432.2|4436|4430|9
1612278480000|2021-02-02 15:08:00|4435.8|4429.8|4435.5|4429.5|4435.8|4429.8|4433.8|4427.8|12
1612278490000|2021-02-02 15:08:10|4435.8|4429.8|4436.5|4430.5|4436.5|4430.5|4435.8|4429.8|3
1612278500000|2021-02-02 15:08:20|4436.8|4430.8|4435.5|4429.5|4436.8|4430.8|4435.5|4429.5|4
1612278520000|2021-02-02 15:08:40|4435.3|4429.3|4434.2|4428.2|4435.5|4429.5|4434.2|4428.2|3
1612278530000|2021-02-02 15:08:50|4433.8|4427.8|4431.7|4425.7|4433.8|4427.8|4431.7|4425.7|27
1612278540000|2021-02-02 15:09:00|4431.8|4425.8|4429.5|4423.5|4431.8|4425.8|4429.3|4423.3|13
1612278550000|2021-02-02 15:09:10|4428.7|4422.7|4427.2|4421.2|4428.7|4422.7|4427.2|4421.2|43
1612278560000|2021-02-02 15:09:20|4427.3|4421.3|4427.5|4421.5|4427.7|4421.7|4427.2|4421.2|9
1612278570000|2021-02-02 15:09:30|4427.2|4421.2|4427.2|4421.2|4427.7|4421.7|4427.2|4421.2|5
1612278580000|2021-02-02 15:09:40|4427.5|4421.5|4428.3|4422.3|4428.3|4422.3|4427.5|4421.5|16
1612278590000|2021-02-02 15:09:50|4428.1|4422.1|4427|4421|4428.1|4422.1|4426.8|4420.8|23
1612278600000|2021-02-02 15:10:00|4427.2|4421.2|4426.6|4420.6|4427.2|4421.2|4426|4420|52
1612278610000|2021-02-02 15:10:10|4426.3|4420.3|4426.1|4420.1|4426.3|4420.3|4426.1|4420.1|4
1612278620000|2021-02-02 15:10:20|4425.8|4419.8|4430.1|4424.1|4430.1|4424.1|4425.8|4419.8|66
1612278630000|2021-02-02 15:10:30|4430.5|4424.5|4432.1|4426.1|4432.1|4426.1|4430.5|4424.5|15
1612278640000|2021-02-02 15:10:40|4432.3|4426.3|4434.5|4428.5|4434.5|4428.5|4431.8|4425.8|12
1612278650000|2021-02-02 15:10:50|4435|4429|4435.8|4429.8|4435.8|4429.8|4435|4429|4
1612278660000|2021-02-02 15:11:00|4435.5|4429.5|4433.8|4427.8|4435.5|4429.5|4433.8|4427.8|3
1612278670000|2021-02-02 15:11:10|4434.2|4428.2|4433|4427|4434.2|4428.2|4433|4427|8
1612278680000|2021-02-02 15:11:20|4433.5|4427.5|4433.8|4427.8|4433.8|4427.8|4433.5|4427.5|4
1612278690000|2021-02-02 15:11:30|4433.2|4427.2|4433.7|4427.7|4434.2|4428.2|4433.2|4427.2|5
1612278700000|2021-02-02 15:11:40|4434|4428|4431.7|4425.7|4434.2|4428.2|4431.3|4425.3|4
1612278710000|2021-02-02 15:11:50|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|0
1612278720000|2021-02-02 15:12:00|4431|4425|4429.5|4423.5|4431|4425|4427.3|4421.3|22
1612278730000|2021-02-02 15:12:10|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.2|4422.2|4
1612278740000|2021-02-02 15:12:20|4428.2|4422.2|4428.5|4422.5|4428.5|4422.5|4428.2|4422.2|4
1612278750000|2021-02-02 15:12:30|4429.5|4423.5|4430.5|4424.5|4431|4425|4429.3|4423.3|14
1612278760000|2021-02-02 15:12:40|4430|4424|4430|4424|4430|4424|4430|4424|4
1612278770000|2021-02-02 15:12:50|4429.2|4423.2|4429.2|4423.2|4429.5|4423.5|4428.7|4422.7|15
1612278780000|2021-02-02 15:13:00|4428.5|4422.5|4428.5|4422.5|4428.7|4422.7|4428.2|4422.2|12
1612278790000|2021-02-02 15:13:10|4428.7|4422.7|4429.5|4423.5|4431|4425|4428.5|4422.5|23
1612278800000|2021-02-02 15:13:20|4429|4423|4429|4423|4429|4423|4429|4423|0
1612278810000|2021-02-02 15:13:30|4429.5|4423.5|4429.5|4423.5|4430|4424|4429|4423|6
1612278820000|2021-02-02 15:13:40|4430.5|4424.5|4429.5|4423.5|4430.5|4424.5|4429.5|4423.5|2
1612278830000|2021-02-02 15:13:50|4429|4423|4428|4422|4429|4423|4428|4422|5
1612278840000|2021-02-02 15:14:00|4427.5|4421.5|4425.2|4419.2|4427.5|4421.5|4425.2|4419.2|19
1612278850000|2021-02-02 15:14:10|4425|4419|4422.7|4416.7|4425.2|4419.2|4422.7|4416.7|10
1612278860000|2021-02-02 15:14:20|4423|4417|4423.7|4417.7|4424|4418|4423|4417|15
1612278870000|2021-02-02 15:14:30|4424|4418|4423.5|4417.5|4424|4418|4423|4417|4
1612278880000|2021-02-02 15:14:40|4423.2|4417.2|4420.2|4414.2|4423.2|4417.2|4420.2|4414.2|26
1612278890000|2021-02-02 15:14:50|4420.8|4414.8|4420.7|4414.7|4421.7|4415.7|4420.3|4414.3|20
1612278900000|2021-02-02 15:15:00|4421|4415|4421.3|4415.3|4421.3|4415.3|4420.3|4414.3|26
1612278910000|2021-02-02 15:15:10|4420.8|4414.8|4422.7|4416.7|4423|4417|4420.8|4414.8|8
1612278920000|2021-02-02 15:15:20|4422.8|4416.8|4422.7|4416.7|4423.8|4417.8|4422.7|4416.7|7
1612278930000|2021-02-02 15:15:30|4422.5|4416.5|4422.8|4416.8|4422.8|4416.8|4422.5|4416.5|0
1612278940000|2021-02-02 15:15:40|4423|4417|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|2
1612278950000|2021-02-02 15:15:50|4422|4416|4421.8|4415.8|4422.3|4416.3|4421.3|4415.3|18
1612278960000|2021-02-02 15:16:00|4420.7|4414.7|4417.8|4411.8|4420.7|4414.7|4417.8|4411.8|14
1612278970000|2021-02-02 15:16:10|4418.8|4412.8|4418.8|4412.8|4419.3|4413.3|4418.3|4412.3|24
1612278980000|2021-02-02 15:16:20|4418.5|4412.5|4419|4413|4419.2|4413.2|4418|4412|13
1612278990000|2021-02-02 15:16:30|4420.2|4414.2|4421.8|4415.8|4421.8|4415.8|4419.8|4413.8|9
1612279000000|2021-02-02 15:16:40|4422.3|4416.3|4420.8|4414.8|4422.3|4416.3|4420.8|4414.8|14
1612279010000|2021-02-02 15:16:50|4420|4414|4417.5|4411.5|4420.8|4414.8|4417.2|4411.2|15
1612279020000|2021-02-02 15:17:00|4417.2|4411.2|4423.1|4417.1|4423.1|4417.1|4417.2|4411.2|77
1612279030000|2021-02-02 15:17:10|4422.8|4416.8|4422.8|4416.8|4424.5|4418.5|4421.8|4415.8|38
1612279040000|2021-02-02 15:17:20|4423.6|4417.6|4424.1|4418.1|4425.1|4419.1|4423.6|4417.6|4
1612279050000|2021-02-02 15:17:30|4423.8|4417.8|4424.1|4418.1|4424.1|4418.1|4423.6|4417.6|2
1612279060000|2021-02-02 15:17:40|4423.8|4417.8|4425.6|4419.6|4426.1|4420.1|4423.1|4417.1|20
1612279070000|2021-02-02 15:17:50|4425.3|4419.3|4425.1|4419.1|4426.5|4420.5|4425.1|4419.1|12
1612279080000|2021-02-02 15:18:00|4425.6|4419.6|4426.1|4420.1|4426.6|4420.6|4424.8|4418.8|42
1612279090000|2021-02-02 15:18:10|4426.5|4420.5|4426.1|4420.1|4426.8|4420.8|4426.1|4420.1|4
1612279100000|2021-02-02 15:18:20|4426.5|4420.5|4427.8|4421.8|4427.8|4421.8|4426.1|4420.1|4
1612279110000|2021-02-02 15:18:30|4428.3|4422.3|4426|4420|4428.3|4422.3|4426|4420|37
1612279120000|2021-02-02 15:18:40|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|3
1612279130000|2021-02-02 15:18:50|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|9
1612279140000|2021-02-02 15:19:00|4427.1|4421.1|4427.8|4421.8|4428.1|4422.1|4427.1|4421.1|4
1612279150000|2021-02-02 15:19:10|4428|4422|4428|4422|4428|4422|4428|4422|2
1612279160000|2021-02-02 15:19:20|4427.5|4421.5|4427.8|4421.8|4427.8|4421.8|4427.5|4421.5|5
1612279170000|2021-02-02 15:19:30|4428|4422|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|12
1612279180000|2021-02-02 15:19:40|4428.3|4422.3|4427|4421|4428.3|4422.3|4427|4421|3
1612279190000|2021-02-02 15:19:50|4427.3|4421.3|4424.8|4418.8|4427.3|4421.3|4424.8|4418.8|20
1612279200000|2021-02-02 15:20:00|4424.5|4418.5|4422.5|4416.5|4424.5|4418.5|4422.5|4416.5|7
1612279210000|2021-02-02 15:20:10|4423.8|4417.8|4424.5|4418.5|4424.5|4418.5|4423.8|4417.8|7
1612279220000|2021-02-02 15:20:20|4424.8|4418.8|4425.8|4419.8|4426|4420|4424.8|4418.8|9
1612279230000|2021-02-02 15:20:30|4425.5|4419.5|4424.8|4418.8|4425.5|4419.5|4424.8|4418.8|3
1612279240000|2021-02-02 15:20:40|4425.3|4419.3|4426.3|4420.3|4426.3|4420.3|4424.5|4418.5|3
1612279250000|2021-02-02 15:20:50|4425.5|4419.5|4425.8|4419.8|4426.3|4420.3|4425.5|4419.5|14
1612279260000|2021-02-02 15:21:00|4426.3|4420.3|4425.8|4419.8|4426.3|4420.3|4425.8|4419.8|36
1612279270000|2021-02-02 15:21:10|4426.1|4420.1|4425.8|4419.8|4426.3|4420.3|4425.8|4419.8|18
1612279280000|2021-02-02 15:21:20|4423.5|4417.5|4423.3|4417.3|4424.8|4418.8|4423.3|4417.3|36
1612279290000|2021-02-02 15:21:30|4423.1|4417.1|4421.3|4415.3|4423.1|4417.1|4421|4415|13
1612279300000|2021-02-02 15:21:40|4421.1|4415.1|4422.5|4416.5|4422.5|4416.5|4421.1|4415.1|6
1612279310000|2021-02-02 15:21:50|4423.1|4417.1|4423.8|4417.8|4423.8|4417.8|4423.1|4417.1|4
1612279320000|2021-02-02 15:22:00|4423.1|4417.1|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|7
1612279330000|2021-02-02 15:22:10|4423.6|4417.6|4422.1|4416.1|4423.6|4417.6|4422.1|4416.1|3
1612279340000|2021-02-02 15:22:20|4421.8|4415.8|4422.8|4416.8|4422.8|4416.8|4421.8|4415.8|14
1612279350000|2021-02-02 15:22:30|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|2
1612279360000|2021-02-02 15:22:40|4422|4416|4420.5|4414.5|4422|4416|4420.3|4414.3|23
1612279370000|2021-02-02 15:22:50|4420|4414|4420|4414|4420.5|4414.5|4419.6|4413.6|5
1612279380000|2021-02-02 15:23:00|4419.6|4413.6|4419|4413|4420|4414|4418.5|4412.5|7
1612279390000|2021-02-02 15:23:10|4418.5|4412.5|4419|4413|4419|4413|4418|4412|9
1612279410000|2021-02-02 15:23:30|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|1
1612279420000|2021-02-02 15:23:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|7
1612279430000|2021-02-02 15:23:50|4418.1|4412.1|4418.5|4412.5|4419|4413|4418.1|4412.1|8
1612279440000|2021-02-02 15:24:00|4418.1|4412.1|4417.5|4411.5|4418.1|4412.1|4417.5|4411.5|4
1612279450000|2021-02-02 15:24:10|4417.1|4411.1|4417.3|4411.3|4418|4412|4417.1|4411.1|17
1612279460000|2021-02-02 15:24:20|4415.3|4409.3|4411.2|4405.2|4415.3|4409.3|4411|4405|22
1612279470000|2021-02-02 15:24:30|4410.8|4404.8|4410.3|4404.3|4411.2|4405.2|4409.8|4403.8|50
1612279480000|2021-02-02 15:24:40|4409.8|4403.8|4408.3|4402.3|4410|4404|4408.3|4402.3|47
1612279490000|2021-02-02 15:24:50|4408.8|4402.8|4408.3|4402.3|4408.8|4402.8|4408.3|4402.3|33
1612279500000|2021-02-02 15:25:00|4408.8|4402.8|4409|4403|4409|4403|4408.2|4402.2|28
1612279510000|2021-02-02 15:25:10|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|19
1612279520000|2021-02-02 15:25:20|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|10
1612279530000|2021-02-02 15:25:30|4408.3|4402.3|4409.2|4403.2|4409.2|4403.2|4408.3|4402.3|14
1612279540000|2021-02-02 15:25:40|4409.5|4403.5|4409.5|4403.5|4410|4404|4409.5|4403.5|18
1612279550000|2021-02-02 15:25:50|4409.2|4403.2|4410|4404|4410|4404|4408.8|4402.8|17
1612279560000|2021-02-02 15:26:00|4410.8|4404.8|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|14
1612279570000|2021-02-02 15:26:10|4411.5|4405.5|4411.8|4405.8|4411.8|4405.8|4411.5|4405.5|11
1612279580000|2021-02-02 15:26:20|4412.2|4406.2|4411.2|4405.2|4412.2|4406.2|4410.8|4404.8|12
1612279590000|2021-02-02 15:26:30|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4
1612279600000|2021-02-02 15:26:40|4411.8|4405.8|4412|4406|4412.3|4406.3|4411.8|4405.8|8
1612279610000|2021-02-02 15:26:50|4412.8|4406.8|4412|4406|4413|4407|4412|4406|6
1612279620000|2021-02-02 15:27:00|4411.8|4405.8|4416.8|4410.8|4417|4411|4411.5|4405.5|32
1612279630000|2021-02-02 15:27:10|4417.2|4411.2|4419.2|4413.2|4421.3|4415.3|4417.2|4411.2|129
1612279640000|2021-02-02 15:27:20|4419.3|4413.3|4419.5|4413.5|4419.7|4413.7|4419|4413|27
1612279650000|2021-02-02 15:27:30|4420|4414|4419.5|4413.5|4421|4415|4419|4413|19
1612279660000|2021-02-02 15:27:40|4419.8|4413.8|4417.3|4411.3|4420|4414|4417.3|4411.3|45
1612279670000|2021-02-02 15:27:50|4416.8|4410.8|4419.2|4413.2|4419.5|4413.5|4416.8|4410.8|9
1612279680000|2021-02-02 15:28:00|4418.8|4412.8|4419.5|4413.5|4419.5|4413.5|4418.2|4412.2|13
1612279690000|2021-02-02 15:28:10|4419.7|4413.7|4417.5|4411.5|4420.5|4414.5|4415.3|4409.3|42
1612279700000|2021-02-02 15:28:20|4417|4411|4416|4410|4417|4411|4415.8|4409.8|3
1612279710000|2021-02-02 15:28:30|4415.8|4409.8|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|4
1612279720000|2021-02-02 15:28:40|4417.5|4411.5|4417.8|4411.8|4418.3|4412.3|4417.5|4411.5|82
1612279730000|2021-02-02 15:28:50|4417.5|4411.5|4417.3|4411.3|4417.5|4411.5|4417.3|4411.3|23
1612279740000|2021-02-02 15:29:00|4417|4411|4415.2|4409.2|4417|4411|4415.2|4409.2|25
1612279750000|2021-02-02 15:29:10|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|8
1612279760000|2021-02-02 15:29:20|4415.2|4409.2|4416.5|4410.5|4416.7|4410.7|4415.2|4409.2|258
1612279770000|2021-02-02 15:29:30|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|1
1612279780000|2021-02-02 15:29:40|4417.5|4411.5|4417.2|4411.2|4417.5|4411.5|4417.2|4411.2|5
1612279790000|2021-02-02 15:29:50|4417.5|4411.5|4416|4410|4417.5|4411.5|4416|4410|3
1612279800000|2021-02-02 15:30:00|4415.7|4409.7|4411.7|4405.7|4416|4410|4411.7|4405.7|31
1612279810000|2021-02-02 15:30:10|4411.5|4405.5|4412.5|4406.5|4413.2|4407.2|4411.5|4405.5|10
1612279820000|2021-02-02 15:30:20|4412.7|4406.7|4412.2|4406.2|4412.7|4406.7|4412|4406|18
1612279830000|2021-02-02 15:30:30|4411.9|4405.9|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|3
1612279840000|2021-02-02 15:30:40|4412|4406|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|5
1612279850000|2021-02-02 15:30:50|4412|4406|4412.7|4406.7|4412.7|4406.7|4412|4406|11
1612279860000|2021-02-02 15:31:00|4412.2|4406.2|4410.7|4404.7|4412.7|4406.7|4410.7|4404.7|6
1612279870000|2021-02-02 15:31:10|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|12
1612279880000|2021-02-02 15:31:20|4409.7|4403.7|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|15
1612279890000|2021-02-02 15:31:30|4411.7|4405.7|4412.2|4406.2|4412.2|4406.2|4411.7|4405.7|15
1612279900000|2021-02-02 15:31:40|4411.7|4405.7|4411.5|4405.5|4412.2|4406.2|4411.2|4405.2|2
1612279910000|2021-02-02 15:31:50|4411.7|4405.7|4410.9|4404.9|4411.7|4405.7|4410.9|4404.9|57
1612279920000|2021-02-02 15:32:00|4410.5|4404.5|4411.5|4405.5|4411.5|4405.5|4409.5|4403.5|19
1612279930000|2021-02-02 15:32:10|4411.9|4405.9|4411.7|4405.7|4411.9|4405.9|4411.5|4405.5|19
1612279940000|2021-02-02 15:32:20|4411.5|4405.5|4412.5|4406.5|4412.7|4406.7|4411|4405|14
1612279950000|2021-02-02 15:32:30|4412.2|4406.2|4412.9|4406.9|4412.9|4406.9|4412|4406|5
1612279960000|2021-02-02 15:32:40|4413|4407|4411.9|4405.9|4413|4407|4411.7|4405.7|7
1612279970000|2021-02-02 15:32:50|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|1
1612279980000|2021-02-02 15:33:00|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|11
1612279990000|2021-02-02 15:33:10|4410.9|4404.9|4411|4405|4411|4405|4410.9|4404.9|12
1612280000000|2021-02-02 15:33:20|4410.7|4404.7|4411|4405|4411.2|4405.2|4410.7|4404.7|9
1612280010000|2021-02-02 15:33:30|4411.2|4405.2|4411.5|4405.5|4412.2|4406.2|4411.2|4405.2|16
1612280020000|2021-02-02 15:33:40|4411.2|4405.2|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|1
1612280030000|2021-02-02 15:33:50|4411.9|4405.9|4412.2|4406.2|4412.2|4406.2|4411.9|4405.9|3
1612280040000|2021-02-02 15:34:00|4411.5|4405.5|4412.2|4406.2|4412.2|4406.2|4411.2|4405.2|13
1612280050000|2021-02-02 15:34:10|4412|4406|4413.7|4407.7|4413.7|4407.7|4412|4406|18
1612280060000|2021-02-02 15:34:20|4414|4408|4414|4408|4414|4408|4413.5|4407.5|3
1612280070000|2021-02-02 15:34:30|4414.4|4408.4|4418.8|4412.8|4419.3|4413.3|4414.4|4408.4|22
1612280080000|2021-02-02 15:34:40|4419.3|4413.3|4420.8|4414.8|4420.8|4414.8|4419.2|4413.2|12
1612280090000|2021-02-02 15:34:50|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.2|4413.2|6
1612280100000|2021-02-02 15:35:00|4419.5|4413.5|4415.7|4409.7|4419.5|4413.5|4415.7|4409.7|14
1612280110000|2021-02-02 15:35:10|4415.5|4409.5|4418.5|4412.5|4418.5|4412.5|4415.5|4409.5|25
1612280120000|2021-02-02 15:35:20|4418.7|4412.7|4420.5|4414.5|4420.5|4414.5|4418.5|4412.5|10
1612280130000|2021-02-02 15:35:30|4419.9|4413.9|4419.4|4413.4|4420.2|4414.2|4419.2|4413.2|7
1612280140000|2021-02-02 15:35:40|4419.2|4413.2|4417.5|4411.5|4419.2|4413.2|4417.4|4411.4|2
1612280150000|2021-02-02 15:35:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|2
1612280160000|2021-02-02 15:36:00|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|23
1612280170000|2021-02-02 15:36:10|4418.7|4412.7|4419.9|4413.9|4419.9|4413.9|4418.7|4412.7|27
1612280180000|2021-02-02 15:36:20|4419.7|4413.7|4419.4|4413.4|4419.7|4413.7|4419.4|4413.4|0
1612280190000|2021-02-02 15:36:30|4419.2|4413.2|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|9
1612280200000|2021-02-02 15:36:40|4419.7|4413.7|4422.5|4416.5|4422.5|4416.5|4419.7|4413.7|12
1612280210000|2021-02-02 15:36:50|4422|4416|4422.5|4416.5|4422.5|4416.5|4422|4416|5
1612280220000|2021-02-02 15:37:00|4422.3|4416.3|4419.2|4413.2|4422.3|4416.3|4419|4413|16
1612280230000|2021-02-02 15:37:10|4420.5|4414.5|4419.2|4413.2|4420.5|4414.5|4419.2|4413.2|13
1612280240000|2021-02-02 15:37:20|4418.9|4412.9|4418.5|4412.5|4418.9|4412.9|4418.5|4412.5|1
1612280250000|2021-02-02 15:37:30|4418.3|4412.3|4419|4413|4419|4413|4418.3|4412.3|9
1612280260000|2021-02-02 15:37:40|4418.5|4412.5|4419.7|4413.7|4419.7|4413.7|4418.5|4412.5|13
1612280270000|2021-02-02 15:37:50|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|3
1612280280000|2021-02-02 15:38:00|4415.5|4409.5|4411.5|4405.5|4415.5|4409.5|4411.5|4405.5|19
1612280290000|2021-02-02 15:38:10|4410.4|4404.4|4411.9|4405.9|4411.9|4405.9|4410.4|4404.4|27
1612280300000|2021-02-02 15:38:20|4412|4406|4412.9|4406.9|4413.4|4407.4|4412|4406|4
1612280310000|2021-02-02 15:38:30|4412.5|4406.5|4412.2|4406.2|4412.5|4406.5|4411.9|4405.9|6
1612280320000|2021-02-02 15:38:40|4411.2|4405.2|4411.2|4405.2|4411.5|4405.5|4410.9|4404.9|21
1612280330000|2021-02-02 15:38:50|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.2|4405.2|1
1612280340000|2021-02-02 15:39:00|4412.2|4406.2|4411.4|4405.4|4412.2|4406.2|4411.2|4405.2|16
1612280350000|2021-02-02 15:39:10|4411.5|4405.5|4410.9|4404.9|4411.5|4405.5|4410.9|4404.9|0
1612280360000|2021-02-02 15:39:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.4|4404.4|14
1612280370000|2021-02-02 15:39:30|4410.2|4404.2|4411.2|4405.2|4411.9|4405.9|4410.2|4404.2|15
1612280380000|2021-02-02 15:39:40|4411.4|4405.4|4411.5|4405.5|4411.5|4405.5|4411.4|4405.4|0
1612280390000|2021-02-02 15:39:50|4411.9|4405.9|4410|4404|4411.9|4405.9|4410|4404|7
1612280400000|2021-02-02 15:40:00|4410.9|4404.9|4410.7|4404.7|4410.9|4404.9|4410|4404|52
1612280410000|2021-02-02 15:40:10|4410.9|4404.9|4410|4404|4410.9|4404.9|4410|4404|6
1612280420000|2021-02-02 15:40:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|5
1612280430000|2021-02-02 15:40:30|4410|4404|4410.5|4404.5|4410.5|4404.5|4410|4404|3
1612280440000|2021-02-02 15:40:40|4411.5|4405.5|4412.4|4406.4|4412.4|4406.4|4411.5|4405.5|6
1612280450000|2021-02-02 15:40:50|4412.7|4406.7|4413|4407|4413|4407|4412.7|4406.7|1
1612280460000|2021-02-02 15:41:00|4412.9|4406.9|4411|4405|4412.9|4406.9|4411|4405|5
1612280470000|2021-02-02 15:41:10|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|6
1612280490000|2021-02-02 15:41:30|||||||||4
1612280500000|2021-02-02 15:41:40|||||||||3
1612280510000|2021-02-02 15:41:50|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4408.7|4402.7|16
1612280520000|2021-02-02 15:42:00|4409|4403|4408.9|4402.9|4409.5|4403.5|4408.9|4402.9|7
1612280530000|2021-02-02 15:42:10|4408.7|4402.7|4407.9|4401.9|4408.7|4402.7|4407.9|4401.9|15
1612280540000|2021-02-02 15:42:20|4407.7|4401.7|4406.5|4400.5|4407.7|4401.7|4406|4400|10
1612280550000|2021-02-02 15:42:30|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.2|4400.2|5
1612280560000|2021-02-02 15:42:40|4406.7|4400.7|4408.9|4402.9|4409|4403|4406.4|4400.4|32
1612280570000|2021-02-02 15:42:50|4409|4403|4408.2|4402.2|4409.9|4403.9|4408.2|4402.2|10
1612280580000|2021-02-02 15:43:00|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1612280590000|2021-02-02 15:43:10|4407.4|4401.4|4406.5|4400.5|4407.4|4401.4|4406.2|4400.2|8
1612280600000|2021-02-02 15:43:20|4406.8|4400.8|4407.5|4401.5|4407.5|4401.5|4406.3|4400.3|8
1612280610000|2021-02-02 15:43:30|4407.3|4401.3|4406.8|4400.8|4407.5|4401.5|4406.8|4400.8|3
1612280620000|2021-02-02 15:43:40|4407|4401|4407.8|4401.8|4407.8|4401.8|4407|4401|7
1612280630000|2021-02-02 15:43:50|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|4
1612280640000|2021-02-02 15:44:00|4407.5|4401.5|4403|4397|4407.5|4401.5|4402.5|4396.5|51
1612280650000|2021-02-02 15:44:10|4403.8|4397.8|4405.2|4399.2|4405.3|4399.3|4402.2|4396.2|121
1612280660000|2021-02-02 15:44:20|4405.3|4399.3|4406|4400|4406|4400|4405.2|4399.2|6
1612280670000|2021-02-02 15:44:30|4406.9|4400.9|4413|4407|4415.3|4409.3|4406.9|4400.9|26
1612280680000|2021-02-02 15:44:40|4414|4408|4415.5|4409.5|4415.5|4409.5|4414|4408|5
1612280690000|2021-02-02 15:44:50|4415.3|4409.3|4415.5|4409.5|4415.8|4409.8|4415.3|4409.3|8
1612280700000|2021-02-02 15:45:00|4415.8|4409.8|4414.5|4408.5|4415.8|4409.8|4413.7|4407.7|12
1612280710000|2021-02-02 15:45:10|4414.7|4408.7|4417.5|4411.5|4417.5|4411.5|4414.2|4408.2|20
1612280720000|2021-02-02 15:45:20|4417.7|4411.7|4419.8|4413.8|4419.8|4413.8|4417.5|4411.5|62
1612280730000|2021-02-02 15:45:30|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|4
1612280740000|2021-02-02 15:45:40|4419.5|4413.5|4421.1|4415.1|4421.5|4415.5|4418.5|4412.5|29
1612280750000|2021-02-02 15:45:50|4422.1|4416.1|4422.1|4416.1|4423.1|4417.1|4422.1|4416.1|14
1612280760000|2021-02-02 15:46:00|4421.8|4415.8|4419|4413|4421.8|4415.8|4419|4413|11
1612280770000|2021-02-02 15:46:10|4419.2|4413.2|4420.5|4414.5|4420.5|4414.5|4419.2|4413.2|8
1612280780000|2021-02-02 15:46:20|4420.2|4414.2|4417.8|4411.8|4420.2|4414.2|4417.8|4411.8|17
1612280790000|2021-02-02 15:46:30|4417.5|4411.5|4420.8|4414.8|4420.8|4414.8|4417.5|4411.5|14
1612280800000|2021-02-02 15:46:40|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|1
1612280810000|2021-02-02 15:46:50|4420|4414|4420.7|4414.7|4420.7|4414.7|4419.8|4413.8|3
1612280820000|2021-02-02 15:47:00|4420.8|4414.8|4420.3|4414.3|4420.8|4414.8|4419.8|4413.8|11
1612280830000|2021-02-02 15:47:10|4420.2|4414.2|4418.8|4412.8|4420.3|4414.3|4418.8|4412.8|4
1612280840000|2021-02-02 15:47:20|4419.2|4413.2|4419.8|4413.8|4419.8|4413.8|4418.8|4412.8|4
1612280850000|2021-02-02 15:47:30|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|2
1612280860000|2021-02-02 15:47:40|4419|4413|4419|4413|4419|4413|4419|4413|3
1612280870000|2021-02-02 15:47:50|4418.5|4412.5|4420.3|4414.3|4420.3|4414.3|4418.5|4412.5|5
1612280880000|2021-02-02 15:48:00|4419.5|4413.5|4417.5|4411.5|4419.8|4413.8|4417.5|4411.5|3
1612280890000|2021-02-02 15:48:10|4416.2|4410.2|4414.8|4408.8|4416.2|4410.2|4414.8|4408.8|12
1612280900000|2021-02-02 15:48:20|4415|4409|4414.8|4408.8|4415|4409|4414.8|4408.8|4
1612280910000|2021-02-02 15:48:30|4415.5|4409.5|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|0
1612280920000|2021-02-02 15:48:40|4415|4409|4414.8|4408.8|4415.5|4409.5|4414.8|4408.8|1
1612280930000|2021-02-02 15:48:50|4414.7|4408.7|4413.8|4407.8|4414.7|4408.7|4413.8|4407.8|24
1612280940000|2021-02-02 15:49:00|4414.2|4408.2|4412.8|4406.8|4414.2|4408.2|4412.8|4406.8|4
1612280950000|2021-02-02 15:49:10|4413.8|4407.8|4412.5|4406.5|4413.8|4407.8|4412.2|4406.2|8
1612280960000|2021-02-02 15:49:20|4413.8|4407.8|4413.8|4407.8|4414.5|4408.5|4413.8|4407.8|49
1612280970000|2021-02-02 15:49:30|4413|4407|4413|4407|4413|4407|4413|4407|2
1612280980000|2021-02-02 15:49:40|4412.8|4406.8|4412.5|4406.5|4412.8|4406.8|4412.5|4406.5|1
1612280990000|2021-02-02 15:49:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1612281000000|2021-02-02 15:50:00|4413.2|4407.2|4413.8|4407.8|4414.3|4408.3|4413.2|4407.2|4
1612281010000|2021-02-02 15:50:10|||||||||3
1612281020000|2021-02-02 15:50:20|4414|4408|4414.2|4408.2|4414.2|4408.2|4413.8|4407.8|9
1612281030000|2021-02-02 15:50:30|4414.7|4408.7|4417.5|4411.5|4417.5|4411.5|4414.7|4408.7|17
1612281040000|2021-02-02 15:50:40|4417.2|4411.2|4417.2|4411.2|4417.7|4411.7|4417.2|4411.2|10
1612281050000|2021-02-02 15:50:50|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|0
1612281060000|2021-02-02 15:51:00|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|2
1612281070000|2021-02-02 15:51:10|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.2|4411.2|2
1612281080000|2021-02-02 15:51:20|4417.7|4411.7|4419.2|4413.2|4419.5|4413.5|4417.7|4411.7|13
1612281090000|2021-02-02 15:51:30|4419.7|4413.7|4419.2|4413.2|4420.7|4414.7|4418.5|4412.5|17
1612281100000|2021-02-02 15:51:40|4418.2|4412.2|4418.3|4412.3|4418.3|4412.3|4418.2|4412.2|2
1612281110000|2021-02-02 15:51:50|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|1
1612281120000|2021-02-02 15:52:00|4418.8|4412.8|4415.8|4409.8|4418.8|4412.8|4415.8|4409.8|4
1612281130000|2021-02-02 15:52:10|4415.5|4409.5|4415.5|4409.5|4415.8|4409.8|4415|4409|2
1612281140000|2021-02-02 15:52:20|4415.3|4409.3|4415|4409|4415.8|4409.8|4414.8|4408.8|2
1612281150000|2021-02-02 15:52:30|4414.8|4408.8|4415.5|4409.5|4416.2|4410.2|4414.2|4408.2|37
1612281160000|2021-02-02 15:52:40|4415.3|4409.3|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|1
1612281170000|2021-02-02 15:52:50|4415.5|4409.5|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|2
1612281180000|2021-02-02 15:53:00|4414.3|4408.3|4415.7|4409.7|4415.7|4409.7|4414.3|4408.3|18
1612281190000|2021-02-02 15:53:10|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|17
1612281200000|2021-02-02 15:53:20|4416|4410|4417.8|4411.8|4418.2|4412.2|4416|4410|8
1612281210000|2021-02-02 15:53:30|4418|4412|4418|4412|4418.3|4412.3|4418|4412|6
1612281220000|2021-02-02 15:53:40|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4416.5|4410.5|14
1612281230000|2021-02-02 15:53:50|4418|4412|4424.2|4418.2|4424.5|4418.5|4418|4412|67
1612281240000|2021-02-02 15:54:00|4423.7|4417.7|4422.5|4416.5|4424.2|4418.2|4422.5|4416.5|8
1612281250000|2021-02-02 15:54:10|4424|4418|4426.8|4420.8|4427.3|4421.3|4424|4418|17
1612281260000|2021-02-02 15:54:20|4427.8|4421.8|4438.8|4432.8|4440.8|4434.8|4427.8|4421.8|72
1612281270000|2021-02-02 15:54:30|4438.1|4432.1|4436.5|4430.5|4438.4|4432.4|4434.6|4428.6|40
1612281280000|2021-02-02 15:54:40|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.5|4430.5|5
1612281290000|2021-02-02 15:54:50|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|2
1612281300000|2021-02-02 15:55:00|4437|4431|4435.5|4429.5|4437.5|4431.5|4435.5|4429.5|18
1612281310000|2021-02-02 15:55:10|4435.8|4429.8|4435.6|4429.6|4435.8|4429.8|4435.1|4429.1|10
1612281320000|2021-02-02 15:55:20|4434.8|4428.8|4436.5|4430.5|4436.5|4430.5|4433.8|4427.8|17
1612281330000|2021-02-02 15:55:30|4436.1|4430.1|4436.8|4430.8|4437.1|4431.1|4436.1|4430.1|5
1612281340000|2021-02-02 15:55:40|4436.5|4430.5|4436.6|4430.6|4436.6|4430.6|4436.5|4430.5|2
1612281350000|2021-02-02 15:55:50|4436.8|4430.8|4436.8|4430.8|4437.1|4431.1|4436.6|4430.6|4
1612281360000|2021-02-02 15:56:00|4439|4433|4437.1|4431.1|4439|4433|4437.1|4431.1|36
1612281370000|2021-02-02 15:56:10|4437.3|4431.3|4439|4433|4439|4433|4437.3|4431.3|17
1612281380000|2021-02-02 15:56:20|4439.3|4433.3|4435.5|4429.5|4439.3|4433.3|4435.5|4429.5|9
1612281390000|2021-02-02 15:56:30|4436|4430|4435.5|4429.5|4436|4430|4435.5|4429.5|7
1612281400000|2021-02-02 15:56:40|4436|4430|4435.5|4429.5|4436|4430|4435.1|4429.1|4
1612281410000|2021-02-02 15:56:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435|4429|2
1612281420000|2021-02-02 15:57:00|4435.5|4429.5|4437.5|4431.5|4437.6|4431.6|4435.5|4429.5|2
1612281430000|2021-02-02 15:57:10|4437.6|4431.6|4439.5|4433.5|4439.5|4433.5|4437.1|4431.1|21
1612281440000|2021-02-02 15:57:20|4439.3|4433.3|4438.5|4432.5|4439.8|4433.8|4437.5|4431.5|34
1612281450000|2021-02-02 15:57:30|4438.8|4432.8|4435.5|4429.5|4439.1|4433.1|4435|4429|7
1612281460000|2021-02-02 15:57:40|4435.3|4429.3|4437.5|4431.5|4437.8|4431.8|4434.8|4428.8|39
1612281470000|2021-02-02 15:57:50|4437|4431|4436.1|4430.1|4437|4431|4435.8|4429.8|5
1612281480000|2021-02-02 15:58:00|4435.8|4429.8|4436.3|4430.3|4436.5|4430.5|4435.8|4429.8|7
1612281490000|2021-02-02 15:58:10|4436.1|4430.1|4435.5|4429.5|4436.1|4430.1|4435.5|4429.5|4
1612281500000|2021-02-02 15:58:20|4439.3|4433.3|4437.8|4431.8|4439.3|4433.3|4437.8|4431.8|41
1612281510000|2021-02-02 15:58:30|4436.8|4430.8|4436|4430|4436.8|4430.8|4435|4429|10
1612281520000|2021-02-02 15:58:40|4436.3|4430.3|4435|4429|4436.3|4430.3|4435|4429|10
1612281530000|2021-02-02 15:58:50|4435.5|4429.5|4435.3|4429.3|4436|4430|4435.3|4429.3|1
1612281540000|2021-02-02 15:59:00|4435|4429|4433.7|4427.7|4435|4429|4433.7|4427.7|4
1612281550000|2021-02-02 15:59:10|4433.5|4427.5|4436.5|4430.5|4437|4431|4433.5|4427.5|17
1612281560000|2021-02-02 15:59:20|4436.2|4430.2|4437.2|4431.2|4437.3|4431.3|4436.2|4430.2|5
1612281570000|2021-02-02 15:59:30|4437.5|4431.5|4437.5|4431.5|4437.7|4431.7|4437.2|4431.2|4
1612281580000|2021-02-02 15:59:40|4437.7|4431.7|4437.2|4431.2|4437.7|4431.7|4437.2|4431.2|6
1612281590000|2021-02-02 15:59:50|4437.5|4431.5|4437.2|4431.2|4437.5|4431.5|4437.2|4431.2|6
1612281600000|2021-02-02 16:00:00|4437.5|4431.5|4436.2|4430.2|4437.5|4431.5|4436.2|4430.2|9
1612281610000|2021-02-02 16:00:10|4436.3|4430.3|4436.5|4430.5|4436.8|4430.8|4436.3|4430.3|13
1612281620000|2021-02-02 16:00:20|||||||||1
1612281630000|2021-02-02 16:00:30|4436|4430|4435.3|4429.3|4436|4430|4435.3|4429.3|6
1612281640000|2021-02-02 16:00:40|4434.5|4428.5|4432.5|4426.5|4434.5|4428.5|4432|4426|15
1612281650000|2021-02-02 16:00:50|4432.8|4426.8|4430|4424|4432.8|4426.8|4430|4424|16
1612281660000|2021-02-02 16:01:00|4429.5|4423.5|4430.3|4424.3|4431.3|4425.3|4429.5|4423.5|11
1612281670000|2021-02-02 16:01:10|4430|4424|4428.5|4422.5|4430|4424|4428.5|4422.5|6
1612281680000|2021-02-02 16:01:20|4428.8|4422.8|4430.5|4424.5|4431|4425|4428.8|4422.8|19
1612281690000|2021-02-02 16:01:30|4430.8|4424.8|4432.5|4426.5|4432.5|4426.5|4430.8|4424.8|5
1612281700000|2021-02-02 16:01:40|4433.3|4427.3|4432.5|4426.5|4433.5|4427.5|4432.3|4426.3|3
1612281710000|2021-02-02 16:01:50|4432.2|4426.2|4431.8|4425.8|4432.2|4426.2|4431.8|4425.8|0
1612281720000|2021-02-02 16:02:00|4431.5|4425.5|4430.5|4424.5|4431.5|4425.5|4430|4424|11
1612281730000|2021-02-02 16:02:10|4430.2|4424.2|4430.5|4424.5|4431|4425|4430.2|4424.2|1
1612281740000|2021-02-02 16:02:20|4430.8|4424.8|4431.5|4425.5|4431.5|4425.5|4430.5|4424.5|6
1612281750000|2021-02-02 16:02:30|4432|4426|4431.5|4425.5|4433|4427|4431.5|4425.5|1
1612281770000|2021-02-02 16:02:50|4432.8|4426.8|4433.8|4427.8|4434.5|4428.5|4432.8|4426.8|14
1612281780000|2021-02-02 16:03:00|4433.5|4427.5|4433.5|4427.5|4434.5|4428.5|4433.5|4427.5|6
1612281790000|2021-02-02 16:03:10|4434.5|4428.5|4434.5|4428.5|4435|4429|4434.5|4428.5|5
1612281800000|2021-02-02 16:03:20|4434.8|4428.8|4436.5|4430.5|4436.8|4430.8|4434.5|4428.5|11
1612281810000|2021-02-02 16:03:30|4436.3|4430.3|4436.5|4430.5|4436.5|4430.5|4436.3|4430.3|1
1612281820000|2021-02-02 16:03:40|4436|4430|4437|4431|4437|4431|4436|4430|5
1612281830000|2021-02-02 16:03:50|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.2|4431.2|10
1612281840000|2021-02-02 16:04:00|4437|4431|4436.7|4430.7|4437|4431|4436.2|4430.2|4
1612281850000|2021-02-02 16:04:10|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.2|4430.2|2
1612281860000|2021-02-02 16:04:20|4436.2|4430.2|4440|4434|4440|4434|4436.2|4430.2|31
1612281870000|2021-02-02 16:04:30|4439.8|4433.8|4443.3|4437.3|4443.3|4437.3|4439.8|4433.8|47
1612281880000|2021-02-02 16:04:40|4445.3|4439.3|4443.1|4437.1|4445.6|4439.6|4443.1|4437.1|22
1612281890000|2021-02-02 16:04:50|4441.8|4435.8|4441.8|4435.8|4442.1|4436.1|4441.3|4435.3|10
1612281900000|2021-02-02 16:05:00|4442.5|4436.5|4441.5|4435.5|4442.8|4436.8|4440.5|4434.5|16
1612281910000|2021-02-02 16:05:10|4441.8|4435.8|4442.6|4436.6|4442.8|4436.8|4441.8|4435.8|2
1612281920000|2021-02-02 16:05:20|4442.3|4436.3|4441.8|4435.8|4442.3|4436.3|4441.8|4435.8|1
1612281930000|2021-02-02 16:05:30|4442.1|4436.1|4442.8|4436.8|4443|4437|4441.8|4435.8|2
1612281940000|2021-02-02 16:05:40|4441.8|4435.8|4440.5|4434.5|4441.8|4435.8|4439.8|4433.8|16
1612281950000|2021-02-02 16:05:50|4441.2|4435.2|4441.5|4435.5|4442|4436|4441|4435|2
1612281960000|2021-02-02 16:06:00|4441.7|4435.7|4440.5|4434.5|4443.5|4437.5|4440|4434|22
1612281970000|2021-02-02 16:06:10|4441.2|4435.2|4441.5|4435.5|4442|4436|4441.2|4435.2|2
1612281980000|2021-02-02 16:06:20|4440.8|4434.8|4439.5|4433.5|4440.8|4434.8|4439.5|4433.5|3
1612281990000|2021-02-02 16:06:30|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|1
1612282000000|2021-02-02 16:06:40|4438.5|4432.5|4438|4432|4438.5|4432.5|4437.5|4431.5|5
1612282020000|2021-02-02 16:07:00|4437.5|4431.5|4437.2|4431.2|4437.5|4431.5|4437|4431|9
1612282030000|2021-02-02 16:07:10|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|10
1612282040000|2021-02-02 16:07:20|4439.5|4433.5|4440|4434|4441|4435|4439.5|4433.5|8
1612282050000|2021-02-02 16:07:30|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1612282060000|2021-02-02 16:07:40|4440|4434|4440|4434|4440.2|4434.2|4440|4434|0
1612282070000|2021-02-02 16:07:50|4439.7|4433.7|4438.2|4432.2|4439.7|4433.7|4438.2|4432.2|12
1612282080000|2021-02-02 16:08:00|4437.8|4431.8|4438.8|4432.8|4438.8|4432.8|4437.7|4431.7|5
1612282090000|2021-02-02 16:08:10|4439.8|4433.8|4441.8|4435.8|4441.8|4435.8|4439.8|4433.8|5
1612282100000|2021-02-02 16:08:20|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.2|4436.2|5
1612282110000|2021-02-02 16:08:30|4443.8|4437.8|4445.6|4439.6|4446.6|4440.6|4443.8|4437.8|14
1612282120000|2021-02-02 16:08:40|4445.8|4439.8|4443.3|4437.3|4445.8|4439.8|4443.3|4437.3|5
1612282130000|2021-02-02 16:08:50|4443|4437|4441.8|4435.8|4443|4437|4441.8|4435.8|11
1612282140000|2021-02-02 16:09:00|4442.1|4436.1|4443.8|4437.8|4444.1|4438.1|4441.3|4435.3|13
1612282150000|2021-02-02 16:09:10|4444.1|4438.1|4443.8|4437.8|4444.1|4438.1|4443.8|4437.8|3
1612282160000|2021-02-02 16:09:20|4443.5|4437.5|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|0
1612282170000|2021-02-02 16:09:30|4444.1|4438.1|4444.8|4438.8|4444.8|4438.8|4443.8|4437.8|4
1612282180000|2021-02-02 16:09:40|4445.3|4439.3|4445.6|4439.6|4446.1|4440.1|4445.3|4439.3|6
1612282190000|2021-02-02 16:09:50|4445.8|4439.8|4444.8|4438.8|4445.8|4439.8|4444.8|4438.8|0
1612282200000|2021-02-02 16:10:00|4444.1|4438.1|4444.3|4438.3|4444.3|4438.3|4443.6|4437.6|17
1612282210000|2021-02-02 16:10:10|4445|4439|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|6
1612282220000|2021-02-02 16:10:20|4444.8|4438.8|4443.6|4437.6|4444.8|4438.8|4443.6|4437.6|4
1612282230000|2021-02-02 16:10:30|4442.6|4436.6|4441.8|4435.8|4443|4437|4441.8|4435.8|5
1612282250000|2021-02-02 16:10:50|4441.3|4435.3|4440.3|4434.3|4441.3|4435.3|4440.3|4434.3|2
1612282260000|2021-02-02 16:11:00|4439.8|4433.8|4439.2|4433.2|4440.5|4434.5|4439.2|4433.2|17
1612282270000|2021-02-02 16:11:10|4439|4433|4437.7|4431.7|4439.2|4433.2|4437.3|4431.3|5
1612282280000|2021-02-02 16:11:20|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|5
1612282290000|2021-02-02 16:11:30|4436.7|4430.7|4439.2|4433.2|4439.2|4433.2|4436.7|4430.7|1
1612282300000|2021-02-02 16:11:40|4439.3|4433.3|4440.3|4434.3|4441|4435|4439|4433|18
1612282310000|2021-02-02 16:11:50|4440.5|4434.5|4442.3|4436.3|4443.8|4437.8|4440.3|4434.3|49
1612282320000|2021-02-02 16:12:00|4442.5|4436.5|4438.3|4432.3|4442.8|4436.8|4438.3|4432.3|10
1612282330000|2021-02-02 16:12:10|4437.3|4431.3|4436.8|4430.8|4437.3|4431.3|4436.5|4430.5|6
1612282340000|2021-02-02 16:12:20|4436.7|4430.7|4435.8|4429.8|4436.7|4430.7|4435.8|4429.8|2
1612282350000|2021-02-02 16:12:30|4435.7|4429.7|4435.2|4429.2|4435.8|4429.8|4435.2|4429.2|7
1612282360000|2021-02-02 16:12:40|4436.2|4430.2|4436.7|4430.7|4437.8|4431.8|4436.2|4430.2|1
1612282370000|2021-02-02 16:12:50|4436.2|4430.2|4436.7|4430.7|4437.2|4431.2|4436.2|4430.2|0
1612282380000|2021-02-02 16:13:00|4437.7|4431.7|4436.7|4430.7|4437.7|4431.7|4436.7|4430.7|9
1612282390000|2021-02-02 16:13:10|4436.8|4430.8|4437.8|4431.8|4437.8|4431.8|4436.7|4430.7|10
1612282400000|2021-02-02 16:13:20|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4
1612282410000|2021-02-02 16:13:30|4439.2|4433.2|4439.8|4433.8|4439.8|4433.8|4439.2|4433.2|8
1612282420000|2021-02-02 16:13:40|4440.2|4434.2|4440.8|4434.8|4441.7|4435.7|4440.2|4434.2|4
1612282430000|2021-02-02 16:13:50|4439.8|4433.8|4437.2|4431.2|4439.8|4433.8|4437.2|4431.2|12
1612282440000|2021-02-02 16:14:00|4437.8|4431.8|4435.7|4429.7|4437.8|4431.8|4435|4429|25
1612282450000|2021-02-02 16:14:10|4435.3|4429.3|4438.2|4432.2|4438.5|4432.5|4435.3|4429.3|7
1612282460000|2021-02-02 16:14:20|4438.5|4432.5|4439|4433|4440.2|4434.2|4438.5|4432.5|5
1612282470000|2021-02-02 16:14:30|4438.7|4432.7|4437|4431|4438.7|4432.7|4437|4431|5
1612282480000|2021-02-02 16:14:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1612282490000|2021-02-02 16:14:50|4436|4430|4437|4431|4437.1|4431.1|4436|4430|6
1612282500000|2021-02-02 16:15:00|4437.3|4431.3|4438.6|4432.6|4438.6|4432.6|4437|4431|4
1612282510000|2021-02-02 16:15:10|4439|4433|4437.6|4431.6|4439.3|4433.3|4437.6|4431.6|4
1612282520000|2021-02-02 16:15:20|4436.8|4430.8|4433.5|4427.5|4437|4431|4433.5|4427.5|11
1612282530000|2021-02-02 16:15:30|4433.6|4427.6|4433.6|4427.6|4434.1|4428.1|4433.6|4427.6|9
1612282540000|2021-02-02 16:15:40|4434|4428|4434.1|4428.1|4434.1|4428.1|4434|4428|0
1612282550000|2021-02-02 16:15:50|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|2
1612282560000|2021-02-02 16:16:00|4433|4427|4432.6|4426.6|4433|4427|4432.6|4426.6|0
1612282570000|2021-02-02 16:16:10|4432.8|4426.8|4432.6|4426.6|4433.6|4427.6|4432.6|4426.6|8
1612282580000|2021-02-02 16:16:20|4432.8|4426.8|4433.1|4427.1|4433.1|4427.1|4432.8|4426.8|0
1612282590000|2021-02-02 16:16:30|4432.8|4426.8|4433.5|4427.5|4433.5|4427.5|4432.6|4426.6|10
1612282600000|2021-02-02 16:16:40|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|8
1612282610000|2021-02-02 16:16:50|4431.6|4425.6|4431.1|4425.1|4431.6|4425.6|4430.8|4424.8|13
1612282620000|2021-02-02 16:17:00|4431.5|4425.5|4431.5|4425.5|4431.6|4425.6|4431.5|4425.5|0
1612282630000|2021-02-02 16:17:10|4431.1|4425.1|4432.5|4426.5|4433.5|4427.5|4431.1|4425.1|13
1612282640000|2021-02-02 16:17:20|4432.1|4426.1|4432.5|4426.5|4432.5|4426.5|4431.8|4425.8|1
1612282650000|2021-02-02 16:17:30|4431.6|4425.6|4432.1|4426.1|4432.5|4426.5|4431.6|4425.6|4
1612282660000|2021-02-02 16:17:40|4433.5|4427.5|4432.5|4426.5|4433.5|4427.5|4432|4426|4
1612282670000|2021-02-02 16:17:50|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432|4426|0
1612282680000|2021-02-02 16:18:00|4432|4426|4430.5|4424.5|4432|4426|4430.1|4424.1|3
1612282700000|2021-02-02 16:18:20|4430.8|4424.8|4431.1|4425.1|4431.5|4425.5|4430.1|4424.1|4
1612282710000|2021-02-02 16:18:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|2
1612282720000|2021-02-02 16:18:40|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|1
1612282740000|2021-02-02 16:19:00|4429.5|4423.5|4429.5|4423.5|4429.6|4423.6|4429.5|4423.5|2
1612282750000|2021-02-02 16:19:10|4430|4424|4430.1|4424.1|4430.6|4424.6|4429.8|4423.8|5
1612282760000|2021-02-02 16:19:20|4430.5|4424.5|4431.1|4425.1|4431.5|4425.5|4430.5|4424.5|4
1612282770000|2021-02-02 16:19:30|4431.5|4425.5|4431.6|4425.6|4431.6|4425.6|4431.5|4425.5|1
1612282780000|2021-02-02 16:19:40|4431.1|4425.1|4428.5|4422.5|4431.1|4425.1|4428.1|4422.1|21
1612282790000|2021-02-02 16:19:50|4428.1|4422.1|4428.3|4422.3|4428.3|4422.3|4427.8|4421.8|7
1612282800000|2021-02-02 16:20:00|4428.5|4422.5|4427.5|4421.5|4428.5|4422.5|4426.3|4420.3|13
1612282810000|2021-02-02 16:20:10|4427.3|4421.3|4427.3|4421.3|4428.5|4422.5|4426.8|4420.8|5
1612282820000|2021-02-02 16:20:20|4428.3|4422.3|4427.3|4421.3|4428.3|4422.3|4426.3|4420.3|7
1612282830000|2021-02-02 16:20:30|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4426.3|4420.3|114
1612282840000|2021-02-02 16:20:40|4427.2|4421.2|4427.8|4421.8|4428|4422|4427.2|4421.2|3
1612282850000|2021-02-02 16:20:50|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|3
1612282860000|2021-02-02 16:21:00|4427.8|4421.8|4429.5|4423.5|4430|4424|4427.8|4421.8|8
1612282870000|2021-02-02 16:21:10|4429.2|4423.2|4429.7|4423.7|4429.7|4423.7|4429|4423|5
1612282880000|2021-02-02 16:21:20|4430|4424|4430|4424|4431|4425|4429.7|4423.7|16
1612282890000|2021-02-02 16:21:30|4429.7|4423.7|4429.5|4423.5|4429.8|4423.8|4429.5|4423.5|1
1612282900000|2021-02-02 16:21:40|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|2
1612282910000|2021-02-02 16:21:50|4429.7|4423.7|4429.8|4423.8|4430.2|4424.2|4429.5|4423.5|2
1612282920000|2021-02-02 16:22:00|4430.2|4424.2|4427.5|4421.5|4430.2|4424.2|4427.2|4421.2|15
1612282930000|2021-02-02 16:22:10|4427.2|4421.2|4427.2|4421.2|4428.2|4422.2|4427|4421|2
1612282940000|2021-02-02 16:22:20|4428.2|4422.2|4429|4423|4429|4423|4427.2|4421.2|17
1612282950000|2021-02-02 16:22:30|4429.2|4423.2|4430.2|4424.2|4430.2|4424.2|4429.2|4423.2|14
1612282960000|2021-02-02 16:22:40|4429.7|4423.7|4430.2|4424.2|4430.2|4424.2|4429.7|4423.7|3
1612282970000|2021-02-02 16:22:50|4429.7|4423.7|4430.2|4424.2|4430.3|4424.3|4429.3|4423.3|2
1612282980000|2021-02-02 16:23:00|4429.8|4423.8|4429.7|4423.7|4430.3|4424.3|4429|4423|17
1612282990000|2021-02-02 16:23:10|4429.5|4423.5|4428.7|4422.7|4429.5|4423.5|4428.3|4422.3|4
1612283000000|2021-02-02 16:23:20|4429.2|4423.2|4430.2|4424.2|4430.2|4424.2|4429.2|4423.2|1
1612283010000|2021-02-02 16:23:30|4428.8|4422.8|4429.2|4423.2|4429.2|4423.2|4428.7|4422.7|2
1612283020000|2021-02-02 16:23:40|4429.3|4423.3|4430.7|4424.7|4430.7|4424.7|4429.3|4423.3|26
1612283030000|2021-02-02 16:23:50|4430.3|4424.3|4430.7|4424.7|4431|4425|4430.2|4424.2|3
1612283040000|2021-02-02 16:24:00|4430.3|4424.3|4428.3|4422.3|4430.3|4424.3|4428.2|4422.2|2
1612283050000|2021-02-02 16:24:10|4427.7|4421.7|4427.2|4421.2|4427.7|4421.7|4427.2|4421.2|2
1612283060000|2021-02-02 16:24:20|4427.3|4421.3|4428.2|4422.2|4428.3|4422.3|4427.2|4421.2|192
1612283070000|2021-02-02 16:24:30|4428.3|4422.3|4428.2|4422.2|4429.3|4423.3|4428.2|4422.2|9
1612283080000|2021-02-02 16:24:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1612283090000|2021-02-02 16:24:50|4426.3|4420.3|4427.8|4421.8|4427.8|4421.8|4426.3|4420.3|13
1612283110000|2021-02-02 16:25:10|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.7|4421.7|4
1612283120000|2021-02-02 16:25:20|4428.3|4422.3|4425.8|4419.8|4428.3|4422.3|4425.8|4419.8|6
1612283130000|2021-02-02 16:25:30|4426.3|4420.3|4425.8|4419.8|4426.8|4420.8|4425.8|4419.8|16
1612283140000|2021-02-02 16:25:40|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|1
1612283150000|2021-02-02 16:25:50|4424.2|4418.2|4422.8|4416.8|4424.3|4418.3|4422.8|4416.8|12
1612283160000|2021-02-02 16:26:00|4422.7|4416.7|4423.8|4417.8|4425.2|4419.2|4422.7|4416.7|4
1612283170000|2021-02-02 16:26:10|4423.3|4417.3|4422.8|4416.8|4423.3|4417.3|4422.8|4416.8|5
1612283180000|2021-02-02 16:26:20|4423.3|4417.3|4424.8|4418.8|4424.8|4418.8|4423.3|4417.3|12
1612283190000|2021-02-02 16:26:30|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|2
1612283200000|2021-02-02 16:26:40|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|2
1612283210000|2021-02-02 16:26:50|4425.8|4419.8|4424.8|4418.8|4426|4420|4424.8|4418.8|17
1612283220000|2021-02-02 16:27:00|4422.7|4416.7|4425.5|4419.5|4425.7|4419.7|4422.7|4416.7|61
1612283230000|2021-02-02 16:27:10|4425.7|4419.7|4426.2|4420.2|4426.2|4420.2|4425.5|4419.5|5
1612283240000|2021-02-02 16:27:20|4426.7|4420.7|4426.2|4420.2|4426.7|4420.7|4426.2|4420.2|2
1612283250000|2021-02-02 16:27:30|4426.5|4420.5|4425.5|4419.5|4426.5|4420.5|4425.5|4419.5|7
1612283260000|2021-02-02 16:27:40|4425.7|4419.7|4426.2|4420.2|4426.2|4420.2|4425.5|4419.5|1
1612283270000|2021-02-02 16:27:50|4426.5|4420.5|4427.3|4421.3|4427.3|4421.3|4426.5|4420.5|3
1612283280000|2021-02-02 16:28:00|4427.2|4421.2|4428.3|4422.3|4428.3|4422.3|4427.2|4421.2|10
1612283290000|2021-02-02 16:28:10|4429.2|4423.2|4429.8|4423.8|4429.8|4423.8|4428.8|4422.8|38
1612283300000|2021-02-02 16:28:20|4429.5|4423.5|4429.8|4423.8|4430.2|4424.2|4429.3|4423.3|7
1612283310000|2021-02-02 16:28:30|4430.2|4424.2|4429.8|4423.8|4430.2|4424.2|4429.7|4423.7|1
1612283320000|2021-02-02 16:28:40|4429.7|4423.7|4428.5|4422.5|4429.8|4423.8|4428.5|4422.5|4
1612283330000|2021-02-02 16:28:50|4428.8|4422.8|4427.5|4421.5|4428.8|4422.8|4427.5|4421.5|4
1612283340000|2021-02-02 16:29:00|4427.2|4421.2|4427.7|4421.7|4427.8|4421.8|4427.2|4421.2|2
1612283350000|2021-02-02 16:29:10|4427.3|4421.3|4424.7|4418.7|4427.3|4421.3|4424.2|4418.2|10
1612283360000|2021-02-02 16:29:20|4425.2|4419.2|4425.8|4419.8|4426.2|4420.2|4425.2|4419.2|3
1612283370000|2021-02-02 16:29:30|4425.7|4419.7|4424.7|4418.7|4425.8|4419.8|4424.5|4418.5|0
1612283380000|2021-02-02 16:29:40|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4
1612283390000|2021-02-02 16:29:50|4424.7|4418.7|4424.8|4418.8|4424.8|4418.8|4424.7|4418.7|4
1612283400000|2021-02-02 16:30:00|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4424.2|4418.2|6
1612283410000|2021-02-02 16:30:10|4424.5|4418.5|4426.2|4420.2|4426.2|4420.2|4424.2|4418.2|18
1612283420000|2021-02-02 16:30:20|4425.8|4419.8|4425.2|4419.2|4426.3|4420.3|4425.2|4419.2|13
1612283430000|2021-02-02 16:30:30|4424.3|4418.3|4424.2|4418.2|4424.7|4418.7|4423.8|4417.8|6
1612283440000|2021-02-02 16:30:40|4422.2|4416.2|4422.2|4416.2|4423.2|4417.2|4421.8|4415.8|19
1612283450000|2021-02-02 16:30:50|4422.5|4416.5|4421.7|4415.7|4422.7|4416.7|4421.7|4415.7|5
1612283460000|2021-02-02 16:31:00|4421.3|4415.3|4420.3|4414.3|4421.3|4415.3|4419.3|4413.3|22
1612283470000|2021-02-02 16:31:10|4420.2|4414.2|4422.2|4416.2|4422.2|4416.2|4419.7|4413.7|3
1612283480000|2021-02-02 16:31:20|4422.3|4416.3|4422.2|4416.2|4422.3|4416.3|4422.2|4416.2|7
1612283490000|2021-02-02 16:31:30|4423.3|4417.3|4422.7|4416.7|4423.3|4417.3|4422.7|4416.7|19
1612283500000|2021-02-02 16:31:40|4422.5|4416.5|4420.7|4414.7|4422.5|4416.5|4419.8|4413.8|5
1612283510000|2021-02-02 16:31:50|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|0
1612283520000|2021-02-02 16:32:00|4421.2|4415.2|4420.7|4414.7|4421.3|4415.3|4419.8|4413.8|3
1612283530000|2021-02-02 16:32:10|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|1
1612283540000|2021-02-02 16:32:20|4422|4416|4421.8|4415.8|4422.2|4416.2|4421.7|4415.7|15
1612283550000|2021-02-02 16:32:30|4421.3|4415.3|4421.8|4415.8|4422|4416|4421.3|4415.3|0
1612283560000|2021-02-02 16:32:40|4421.5|4415.5|4420.8|4414.8|4421.5|4415.5|4420.2|4414.2|2
1612283570000|2021-02-02 16:32:50|4421.2|4415.2|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|3
1612283580000|2021-02-02 16:33:00|4420.3|4414.3|4420.2|4414.2|4421.2|4415.2|4420.2|4414.2|4
1612283590000|2021-02-02 16:33:10|4419.3|4413.3|4421.3|4415.3|4421.3|4415.3|4419.3|4413.3|41
1612283600000|2021-02-02 16:33:20|4421.2|4415.2|4421.7|4415.7|4421.7|4415.7|4421.2|4415.2|4
1612283610000|2021-02-02 16:33:30|4421.8|4415.8|4422.8|4416.8|4422.8|4416.8|4421.8|4415.8|2
1612283620000|2021-02-02 16:33:40|4422.3|4416.3|4420.8|4414.8|4422.3|4416.3|4420.8|4414.8|6
1612283630000|2021-02-02 16:33:50|||||||||1
1612283640000|2021-02-02 16:34:00|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|0
1612283650000|2021-02-02 16:34:10|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4
1612283660000|2021-02-02 16:34:20|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|4
1612283670000|2021-02-02 16:34:30|4421|4415|4421.8|4415.8|4421.8|4415.8|4420.8|4414.8|4
1612283680000|2021-02-02 16:34:40|4421.7|4415.7|4422.2|4416.2|4422.2|4416.2|4421.2|4415.2|4
1612283690000|2021-02-02 16:34:50|4421.7|4415.7|4421.8|4415.8|4422.2|4416.2|4421.7|4415.7|13
1612283700000|2021-02-02 16:35:00|4423.2|4417.2|4422.7|4416.7|4423.2|4417.2|4422.2|4416.2|16
1612283710000|2021-02-02 16:35:10|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|1
1612283720000|2021-02-02 16:35:20|4422.7|4416.7|4423.1|4417.1|4423.1|4417.1|4422.6|4416.6|0
1612283730000|2021-02-02 16:35:30|4423.3|4417.3|4424.1|4418.1|4424.6|4418.6|4423.3|4417.3|7
1612283740000|2021-02-02 16:35:40|4424.5|4418.5|4424.1|4418.1|4424.6|4418.6|4424.1|4418.1|6
1612283750000|2021-02-02 16:35:50|4423.8|4417.8|4422.8|4416.8|4423.8|4417.8|4422.6|4416.6|14
1612283760000|2021-02-02 16:36:00|4423.1|4417.1|4421.8|4415.8|4423.1|4417.1|4421.8|4415.8|10
1612283770000|2021-02-02 16:36:10|4422.1|4416.1|4423.1|4417.1|4423.1|4417.1|4422.1|4416.1|2
1612283780000|2021-02-02 16:36:20|4423.3|4417.3|4425.1|4419.1|4425.1|4419.1|4423.3|4417.3|8
1612283790000|2021-02-02 16:36:30|4424.8|4418.8|4423.6|4417.6|4424.8|4418.8|4423.6|4417.6|3
1612283800000|2021-02-02 16:36:40|4423.5|4417.5|4423.6|4417.6|4423.6|4417.6|4423.1|4417.1|52
1612283810000|2021-02-02 16:36:50|4424|4418|4424.1|4418.1|4424.1|4418.1|4423.6|4417.6|2
1612283820000|2021-02-02 16:37:00|4423.8|4417.8|4424.1|4418.1|4424.1|4418.1|4423.1|4417.1|5
1612283830000|2021-02-02 16:37:10|4423.6|4417.6|4424.1|4418.1|4424.1|4418.1|4423.6|4417.6|2
1612283840000|2021-02-02 16:37:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.1|4418.1|6
1612283850000|2021-02-02 16:37:30|4424.1|4418.1|4424.3|4418.3|4424.3|4418.3|4424.1|4418.1|2
1612283860000|2021-02-02 16:37:40|||||||||3
1612283870000|2021-02-02 16:37:50|4423.5|4417.5|4424.1|4418.1|4424.1|4418.1|4423.5|4417.5|2
1612283880000|2021-02-02 16:38:00|4425|4419|4423.6|4417.6|4425|4419|4423.1|4417.1|12
1612283890000|2021-02-02 16:38:10|4423.5|4417.5|4423.5|4417.5|4424|4418|4423.5|4417.5|50
1612283900000|2021-02-02 16:38:20|4422.6|4416.6|4423.3|4417.3|4423.3|4417.3|4422.5|4416.5|5
1612283910000|2021-02-02 16:38:30|4423.1|4417.1|4425.1|4419.1|4425.1|4419.1|4423.1|4417.1|5
1612283920000|2021-02-02 16:38:40|4425.8|4419.8|4425.1|4419.1|4425.8|4419.8|4425|4419|4
1612283930000|2021-02-02 16:38:50|||||||||2
1612283940000|2021-02-02 16:39:00|4424.5|4418.5|4424.1|4418.1|4424.5|4418.5|4423.6|4417.6|6
1612283950000|2021-02-02 16:39:10|4425.5|4419.5|4426.1|4420.1|4426.8|4420.8|4425.5|4419.5|3
1612283960000|2021-02-02 16:39:20|||||||||2
1612283970000|2021-02-02 16:39:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4426.6|4420.6|6
1612283980000|2021-02-02 16:39:40|4427.3|4421.3|4427.8|4421.8|4427.8|4421.8|4427.1|4421.1|7
1612283990000|2021-02-02 16:39:50|4427.5|4421.5|4429.6|4423.6|4429.8|4423.8|4426.8|4420.8|33
1612284000000|2021-02-02 16:40:00|4429.1|4423.1|4428.1|4422.1|4429.1|4423.1|4428.1|4422.1|7
1612284010000|2021-02-02 16:40:10|4428|4422|4426.8|4420.8|4428|4422|4426.8|4420.8|4
1612284020000|2021-02-02 16:40:20|4425.8|4419.8|4425|4419|4425.8|4419.8|4425|4419|0
1612284030000|2021-02-02 16:40:30|4424.6|4418.6|4425.5|4419.5|4425.5|4419.5|4424.6|4418.6|5
1612284040000|2021-02-02 16:40:40|4425|4419|4425.1|4419.1|4425.1|4419.1|4425|4419|0
1612284050000|2021-02-02 16:40:50|4425.3|4419.3|4424.1|4418.1|4425.3|4419.3|4424.1|4418.1|16
1612284060000|2021-02-02 16:41:00|4424|4418|4424.1|4418.1|4424.1|4418.1|4424|4418|8
1612284070000|2021-02-02 16:41:10|||||||||2
1612284090000|2021-02-02 16:41:30|||||||||2
1612284100000|2021-02-02 16:41:40|4425.1|4419.1|4425.1|4419.1|4426.1|4420.1|4424.6|4418.6|24
1612284110000|2021-02-02 16:41:50|4424.8|4418.8|4424.8|4418.8|4425.1|4419.1|4424.6|4418.6|4
1612284120000|2021-02-02 16:42:00|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|3
1612284130000|2021-02-02 16:42:10|4425.8|4419.8|4425.8|4419.8|4426.1|4420.1|4425.8|4419.8|1
1612284140000|2021-02-02 16:42:20|4425.3|4419.3|4429.1|4423.1|4429.1|4423.1|4425.3|4419.3|4
1612284150000|2021-02-02 16:42:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|2
1612284160000|2021-02-02 16:42:40|4429.1|4423.1|4430.1|4424.1|4430.6|4424.6|4429.1|4423.1|8
1612284170000|2021-02-02 16:42:50|4430.3|4424.3|4430.6|4424.6|4430.6|4424.6|4430.3|4424.3|3
1612284180000|2021-02-02 16:43:00|4430.5|4424.5|4430.1|4424.1|4430.6|4424.6|4429.1|4423.1|5
1612284190000|2021-02-02 16:43:10|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.5|4424.5|0
1612284200000|2021-02-02 16:43:20|4430.5|4424.5|4431.1|4425.1|4431.1|4425.1|4430.5|4424.5|0
1612284210000|2021-02-02 16:43:30|4430.6|4424.6|4429.1|4423.1|4430.6|4424.6|4429.1|4423.1|3
1612284220000|2021-02-02 16:43:40|4428.6|4422.6|4428.8|4422.8|4428.8|4422.8|4428.6|4422.6|1
1612284230000|2021-02-02 16:43:50|4429.1|4423.1|4428.8|4422.8|4429.1|4423.1|4428.6|4422.6|1
1612284240000|2021-02-02 16:44:00|4428.6|4422.6|4430.1|4424.1|4430.1|4424.1|4428.6|4422.6|5
1612284250000|2021-02-02 16:44:10|4430.3|4424.3|4430.6|4424.6|4431.1|4425.1|4430.3|4424.3|2
1612284260000|2021-02-02 16:44:20|4430.8|4424.8|4431.1|4425.1|4431.3|4425.3|4430.8|4424.8|3
1612284270000|2021-02-02 16:44:30|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.3|4426.3|1
1612284280000|2021-02-02 16:44:40|4433|4427|4431.1|4425.1|4433|4427|4430.6|4424.6|11
1612284290000|2021-02-02 16:44:50|4431.6|4425.6|4431.1|4425.1|4432.1|4426.1|4430.8|4424.8|2
1612284300000|2021-02-02 16:45:00|4431.8|4425.8|4429.6|4423.6|4431.8|4425.8|4429.6|4423.6|3
1612284310000|2021-02-02 16:45:10|4429.8|4423.8|4429.1|4423.1|4429.8|4423.8|4429.1|4423.1|4
1612284320000|2021-02-02 16:45:20|4428.8|4422.8|4430.1|4424.1|4430.3|4424.3|4428.8|4422.8|7
1612284330000|2021-02-02 16:45:30|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|3
1612284340000|2021-02-02 16:45:40|4430.5|4424.5|4429.8|4423.8|4430.5|4424.5|4429.8|4423.8|2
1612284350000|2021-02-02 16:45:50|4430.3|4424.3|4430.1|4424.1|4431.1|4425.1|4430.1|4424.1|8
1612284360000|2021-02-02 16:46:00|4430.3|4424.3|4428.8|4422.8|4430.3|4424.3|4428.6|4422.6|5
1612284370000|2021-02-02 16:46:10|4429.1|4423.1|4428.1|4422.1|4429.1|4423.1|4428.1|4422.1|2
1612284380000|2021-02-02 16:46:20|4427.8|4421.8|4427.3|4421.3|4427.8|4421.8|4427.3|4421.3|19
1612284390000|2021-02-02 16:46:30|||||||||3
1612284400000|2021-02-02 16:46:40|4425.8|4419.8|4426.5|4420.5|4426.8|4420.8|4425.3|4419.3|31
1612284410000|2021-02-02 16:46:50|4426.6|4420.6|4426.8|4420.8|4427.1|4421.1|4426.6|4420.6|5
1612284420000|2021-02-02 16:47:00|4427.1|4421.1|4428.8|4422.8|4428.8|4422.8|4426.8|4420.8|9
1612284430000|2021-02-02 16:47:10|4429.1|4423.1|4429.8|4423.8|4430.3|4424.3|4429.1|4423.1|4
1612284440000|2021-02-02 16:47:20|||||||||2
1612284450000|2021-02-02 16:47:30|4430.1|4424.1|4430.3|4424.3|4430.3|4424.3|4430.1|4424.1|0
1612284460000|2021-02-02 16:47:40|4430.1|4424.1|4429.8|4423.8|4430.1|4424.1|4429.8|4423.8|4
1612284470000|2021-02-02 16:47:50|4429.6|4423.6|4429.1|4423.1|4429.6|4423.6|4428.8|4422.8|9
1612284480000|2021-02-02 16:48:00|4429.3|4423.3|4429.1|4423.1|4429.8|4423.8|4428.8|4422.8|3
1612284490000|2021-02-02 16:48:10|||||||||3
1612284500000|2021-02-02 16:48:20|4429.3|4423.3|4429.8|4423.8|4430.3|4424.3|4429.3|4423.3|3
1612284510000|2021-02-02 16:48:30|4429.6|4423.6|4429.8|4423.8|4429.8|4423.8|4429.1|4423.1|1
1612284520000|2021-02-02 16:48:40|4430.1|4424.1|4429.1|4423.1|4430.1|4424.1|4429.1|4423.1|2
1612284530000|2021-02-02 16:48:50|4428.8|4422.8|4429.8|4423.8|4429.8|4423.8|4428.8|4422.8|8
1612284540000|2021-02-02 16:49:00|4430.1|4424.1|4429.3|4423.3|4430.3|4424.3|4429.3|4423.3|3
1612284550000|2021-02-02 16:49:10|||||||||1
1612284560000|2021-02-02 16:49:20|4428.8|4422.8|4428.3|4422.3|4429|4423|4428.1|4422.1|11
1612284570000|2021-02-02 16:49:30|4428.1|4422.1|4428.1|4422.1|4428.3|4422.3|4428.1|4422.1|0
1612284580000|2021-02-02 16:49:40|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|18
1612284590000|2021-02-02 16:49:50|4429.8|4423.8|4429.8|4423.8|4430.3|4424.3|4429.3|4423.3|105
1612284600000|2021-02-02 16:50:00|4430.3|4424.3|4431.3|4425.3|4431.3|4425.3|4430.3|4424.3|28
1612284610000|2021-02-02 16:50:10|4431|4425|4431|4425|4431|4425|4431|4425|20
1612284630000|2021-02-02 16:50:30|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430|4424|32
1612284640000|2021-02-02 16:50:40|4431.3|4425.3|4430.7|4424.7|4431.3|4425.3|4430.3|4424.3|10
1612284650000|2021-02-02 16:50:50|4430.3|4424.3|4430|4424|4430.3|4424.3|4430|4424|17
1612284660000|2021-02-02 16:51:00|4430.3|4424.3|4428.7|4422.7|4430.3|4424.3|4428.7|4422.7|42
1612284670000|2021-02-02 16:51:10|4428.8|4422.8|4428.5|4422.5|4428.8|4422.8|4428.5|4422.5|20
1612284680000|2021-02-02 16:51:20|4428.3|4422.3|4428.5|4422.5|4428.5|4422.5|4428.3|4422.3|4
1612284690000|2021-02-02 16:51:30|||||||||2
1612284700000|2021-02-02 16:51:40|||||||||2
1612284710000|2021-02-02 16:51:50|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|7
1612284720000|2021-02-02 16:52:00|4429.5|4423.5|4429.2|4423.2|4429.5|4423.5|4429.2|4423.2|1
1612284730000|2021-02-02 16:52:10|4429.5|4423.5|4428.5|4422.5|4429.5|4423.5|4428.5|4422.5|1
1612284740000|2021-02-02 16:52:20|4428.7|4422.7|4427.8|4421.8|4428.7|4422.7|4427.8|4421.8|4
1612284750000|2021-02-02 16:52:30|4427.5|4421.5|4426.5|4420.5|4427.5|4421.5|4426.5|4420.5|1
1612284760000|2021-02-02 16:52:40|4426|4420|4426.7|4420.7|4426.7|4420.7|4425.7|4419.7|9
1612284770000|2021-02-02 16:52:50|4427|4421|4427.5|4421.5|4427.5|4421.5|4427|4421|3
1612284780000|2021-02-02 16:53:00|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.5|4421.5|5
1612284790000|2021-02-02 16:53:10|4427.5|4421.5|4427.5|4421.5|4427.7|4421.7|4427.5|4421.5|2
1612284800000|2021-02-02 16:53:20|4428.5|4422.5|4428.7|4422.7|4428.7|4422.7|4428.5|4422.5|7
1612284810000|2021-02-02 16:53:30|4428.3|4422.3|4429.2|4423.2|4429.5|4423.5|4428.3|4422.3|4
1612284820000|2021-02-02 16:53:40|4429.5|4423.5|4429.5|4423.5|4429.7|4423.7|4429.5|4423.5|2
1612284830000|2021-02-02 16:53:50|4429.3|4423.3|4428.7|4422.7|4429.5|4423.5|4428.7|4422.7|13
1612284850000|2021-02-02 16:54:10|||||||||2
1612284860000|2021-02-02 16:54:20|4428.2|4422.2|4428.2|4422.2|4428.5|4422.5|4428.2|4422.2|2
1612284870000|2021-02-02 16:54:30|4428.7|4422.7|4428.5|4422.5|4428.7|4422.7|4428.5|4422.5|0
1612284880000|2021-02-02 16:54:40|4428.7|4422.7|4428.7|4422.7|4428.8|4422.8|4428.5|4422.5|2
1612284890000|2021-02-02 16:54:50|4428.5|4422.5|4428|4422|4428.5|4422.5|4428|4422|4
1612284900000|2021-02-02 16:55:00|4427.7|4421.7|4427|4421|4427.7|4421.7|4427|4421|3
1612284910000|2021-02-02 16:55:10|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427|4421|7
1612284920000|2021-02-02 16:55:20|4426.8|4420.8|4427.5|4421.5|4427.5|4421.5|4426.8|4420.8|4
1612284930000|2021-02-02 16:55:30|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|1
1612284940000|2021-02-02 16:55:40|4427|4421|4427.2|4421.2|4427.2|4421.2|4426.7|4420.7|15
1612284950000|2021-02-02 16:55:50|||||||||5
1612284960000|2021-02-02 16:56:00|4427|4421|4427.2|4421.2|4427.2|4421.2|4427|4421|1
1612284970000|2021-02-02 16:56:10|4426.7|4420.7|4427.5|4421.5|4427.7|4421.7|4426.7|4420.7|2
1612284980000|2021-02-02 16:56:20|4427.3|4421.3|4427|4421|4427.7|4421.7|4427|4421|3
1612284990000|2021-02-02 16:56:30|4426.7|4420.7|4426.7|4420.7|4427.2|4421.2|4426.7|4420.7|3
1612285000000|2021-02-02 16:56:40|4426|4420|4426|4420|4426|4420|4426|4420|13
1612285010000|2021-02-02 16:56:50|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|44
1612285020000|2021-02-02 16:57:00|4426.3|4420.3|4426.6|4420.6|4426.6|4420.6|4426|4420|3
1612285030000|2021-02-02 16:57:10|4426.8|4420.8|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|9
1612285040000|2021-02-02 16:57:20|||||||||1
1612285050000|2021-02-02 16:57:30|4427.1|4421.1|4427.6|4421.6|4427.6|4421.6|4427.1|4421.1|5
1612285060000|2021-02-02 16:57:40|4428.3|4422.3|4429.6|4423.6|4429.6|4423.6|4428.3|4422.3|29
1612285070000|2021-02-02 16:57:50|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4429.8|4423.8|9
1612285080000|2021-02-02 16:58:00|4430.5|4424.5|4430.5|4424.5|4431.6|4425.6|4430.5|4424.5|16
1612285090000|2021-02-02 16:58:10|4430.6|4424.6|4430.5|4424.5|4430.6|4424.6|4430.5|4424.5|0
1612285100000|2021-02-02 16:58:20|4430.3|4424.3|4430.5|4424.5|4430.5|4424.5|4430.3|4424.3|1
1612285110000|2021-02-02 16:58:30|4430.6|4424.6|4430.5|4424.5|4430.6|4424.6|4430.5|4424.5|0
1612285120000|2021-02-02 16:58:40|||||||||3
1612285130000|2021-02-02 16:58:50|4430.6|4424.6|4431.5|4425.5|4431.5|4425.5|4430.6|4424.6|2
1612285140000|2021-02-02 16:59:00|4432.3|4426.3|4432.5|4426.5|4432.5|4426.5|4432.3|4426.3|18
1612285150000|2021-02-02 16:59:10|4432.8|4426.8|4433.5|4427.5|4434.5|4428.5|4432.8|4426.8|11
1612285160000|2021-02-02 16:59:20|4435.3|4429.3|4433.3|4427.3|4435.3|4429.3|4433.3|4427.3|41
1612285170000|2021-02-02 16:59:30|4433|4427|4433|4427|4433|4427|4432.8|4426.8|0
1612285180000|2021-02-02 16:59:40|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1612285190000|2021-02-02 16:59:50|4433|4427|4434|4428|4434|4428|4432.8|4426.8|1
1612285200000|2021-02-02 17:00:00|4434.5|4428.5|4434|4428|4434.5|4428.5|4433.5|4427.5|6
1612285210000|2021-02-02 17:00:10|4433.8|4427.8|4433.8|4427.8|4434|4428|4433.8|4427.8|0
1612285220000|2021-02-02 17:00:20|4433.5|4427.5|4434|4428|4434|4428|4433.5|4427.5|3
1612285230000|2021-02-02 17:00:30|4433.6|4427.6|4434|4428|4434|4428|4433.6|4427.6|1
1612285240000|2021-02-02 17:00:40|||||||||1
1612285260000|2021-02-02 17:01:00|4433.8|4427.8|4432|4426|4434|4428|4431.8|4425.8|7
1612285270000|2021-02-02 17:01:10|4431.8|4425.8|4431.8|4425.8|4432|4426|4431.8|4425.8|0
1612285280000|2021-02-02 17:01:20|4431.5|4425.5|4431.8|4425.8|4432.3|4426.3|4431.5|4425.5|7
1612285290000|2021-02-02 17:01:30|4432|4426|4431.8|4425.8|4432|4426|4431.8|4425.8|1
1612285300000|2021-02-02 17:01:40|4431.5|4425.5|4431.8|4425.8|4432.3|4426.3|4431.5|4425.5|3
1612285310000|2021-02-02 17:01:50|4432.1|4426.1|4435.8|4429.8|4436.8|4430.8|4432.1|4426.1|17
1612285320000|2021-02-02 17:02:00|4435.5|4429.5|4436|4430|4436.5|4430.5|4435.5|4429.5|13
1612285330000|2021-02-02 17:02:10|4435.8|4429.8|4436.5|4430.5|4436.5|4430.5|4435.5|4429.5|4
1612285340000|2021-02-02 17:02:20|4436.8|4430.8|4438.8|4432.8|4438.8|4432.8|4436.8|4430.8|14
1612285350000|2021-02-02 17:02:30|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4439|4433|4
1612285360000|2021-02-02 17:02:40|4439.5|4433.5|4439.5|4433.5|4440|4434|4439.1|4433.1|11
1612285370000|2021-02-02 17:02:50|4439.1|4433.1|4440|4434|4440.5|4434.5|4439.1|4433.1|34
1612285380000|2021-02-02 17:03:00|4440.1|4434.1|4438.1|4432.1|4440.1|4434.1|4438.1|4432.1|14
1612285390000|2021-02-02 17:03:10|4438|4432|4438.1|4432.1|4438.1|4432.1|4438|4432|1
1612285400000|2021-02-02 17:03:20|4437.6|4431.6|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|5
1612285410000|2021-02-02 17:03:30|4438.8|4432.8|4439.8|4433.8|4440.1|4434.1|4438.8|4432.8|14
1612285420000|2021-02-02 17:03:40|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1612285430000|2021-02-02 17:03:50|4440|4434|4440.6|4434.6|4440.6|4434.6|4440|4434|2
1612285440000|2021-02-02 17:04:00|4440.3|4434.3|4438.1|4432.1|4440.3|4434.3|4438|4432|6
1612285450000|2021-02-02 17:04:10|4437.6|4431.6|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|1
1612285460000|2021-02-02 17:04:20|4437.3|4431.3|4439.1|4433.1|4439.1|4433.1|4437.3|4431.3|5
1612285470000|2021-02-02 17:04:30|4439|4433|4438.8|4432.8|4439|4433|4438.6|4432.6|4
1612285480000|2021-02-02 17:04:40|4438.6|4432.6|4438.1|4432.1|4439.1|4433.1|4438.1|4432.1|0
1612285490000|2021-02-02 17:04:50|4439.1|4433.1|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|2
1612285500000|2021-02-02 17:05:00|4440.3|4434.3|4439.1|4433.1|4440.3|4434.3|4439.1|4433.1|10
1612285510000|2021-02-02 17:05:10|4439|4433|4439.1|4433.1|4439.1|4433.1|4439|4433|1
1612285520000|2021-02-02 17:05:20|4439|4433|4439.1|4433.1|4439.1|4433.1|4439|4433|27
1612285530000|2021-02-02 17:05:30|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|2
1612285540000|2021-02-02 17:05:40|4439.8|4433.8|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|1
1612285550000|2021-02-02 17:05:50|4439.8|4433.8|4439.6|4433.6|4439.8|4433.8|4439.6|4433.6|0
1612285560000|2021-02-02 17:06:00|4439.8|4433.8|4440.1|4434.1|4440.8|4434.8|4439.8|4433.8|20
1612285570000|2021-02-02 17:06:10|4439.8|4433.8|4441.1|4435.1|4442.8|4436.8|4439.6|4433.6|14
1612285580000|2021-02-02 17:06:20|4441.3|4435.3|4441.5|4435.5|4442.1|4436.1|4440.5|4434.5|10
1612285590000|2021-02-02 17:06:30|4441.6|4435.6|4440.8|4434.8|4441.8|4435.8|4440.8|4434.8|3
1612285600000|2021-02-02 17:06:40|4441.8|4435.8|4441.1|4435.1|4441.8|4435.8|4441.1|4435.1|5
1612285610000|2021-02-02 17:06:50|4442|4436|4442.1|4436.1|4442.1|4436.1|4441.1|4435.1|17
1612285620000|2021-02-02 17:07:00|4441.9|4435.9|4443.1|4437.1|4443.1|4437.1|4441.9|4435.9|14
1612285630000|2021-02-02 17:07:10|4444.1|4438.1|4444.4|4438.4|4444.4|4438.4|4444.1|4438.1|5
1612285640000|2021-02-02 17:07:20|4443.3|4437.3|4443.1|4437.1|4443.3|4437.3|4443.1|4437.1|13
1612285650000|2021-02-02 17:07:30|4442.9|4436.9|4443.9|4437.9|4443.9|4437.9|4442.9|4436.9|13
1612285660000|2021-02-02 17:07:40|4443.1|4437.1|4444.9|4438.9|4444.9|4438.9|4443.1|4437.1|22
1612285670000|2021-02-02 17:07:50|4444.1|4438.1|4444.4|4438.4|4444.4|4438.4|4443.9|4437.9|12
1612285680000|2021-02-02 17:08:00|4444.1|4438.1|4444.1|4438.1|4444.4|4438.4|4444.1|4438.1|7
1612285690000|2021-02-02 17:08:10|4444.5|4438.5|4445.1|4439.1|4445.9|4439.9|4444.5|4438.5|16
1612285700000|2021-02-02 17:08:20|4445.4|4439.4|4445.3|4439.3|4445.4|4439.4|4445.3|4439.3|6
1612285710000|2021-02-02 17:08:30|4445.4|4439.4|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|5
1612285720000|2021-02-02 17:08:40|4445.3|4439.3|4445.6|4439.6|4445.9|4439.9|4445.3|4439.3|3
1612285730000|2021-02-02 17:08:50|4445.9|4439.9|4444.4|4438.4|4445.9|4439.9|4444.1|4438.1|4
1612285740000|2021-02-02 17:09:00|4444.6|4438.6|4445.4|4439.4|4445.6|4439.6|4444.4|4438.4|7
1612285750000|2021-02-02 17:09:10|4445.6|4439.6|4444.4|4438.4|4445.6|4439.6|4444.4|4438.4|1
1612285760000|2021-02-02 17:09:20|4444.1|4438.1|4444.1|4438.1|4444.8|4438.8|4443.9|4437.9|2
1612285770000|2021-02-02 17:09:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|2
1612285780000|2021-02-02 17:09:40|4443.6|4437.6|4443.1|4437.1|4444.1|4438.1|4443.1|4437.1|4
1612285790000|2021-02-02 17:09:50|4443.3|4437.3|4444.1|4438.1|4444.1|4438.1|4443.3|4437.3|5
1612285800000|2021-02-02 17:10:00|4444.6|4438.6|4445.1|4439.1|4445.4|4439.4|4444.6|4438.6|5
1612285820000|2021-02-02 17:10:20|4444.6|4438.6|4444.4|4438.4|4444.9|4438.9|4443.9|4437.9|0
1612285830000|2021-02-02 17:10:30|4444.1|4438.1|4444.4|4438.4|4444.9|4438.9|4444.1|4438.1|1
1612285840000|2021-02-02 17:10:40|4443.9|4437.9|4443.1|4437.1|4444.1|4438.1|4442.9|4436.9|8
1612285850000|2021-02-02 17:10:50|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|5
1612285860000|2021-02-02 17:11:00|4443.1|4437.1|4443.1|4437.1|4443.9|4437.9|4443.1|4437.1|15
1612285870000|2021-02-02 17:11:10|||||||||1
1612285880000|2021-02-02 17:11:20|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|9
1612285890000|2021-02-02 17:11:30|||||||||5
1612285900000|2021-02-02 17:11:40|4442.8|4436.8|4440.6|4434.6|4442.8|4436.8|4440.6|4434.6|36
1612285910000|2021-02-02 17:11:50|4440.4|4434.4|4440.6|4434.6|4440.9|4434.9|4440.4|4434.4|3
1612285920000|2021-02-02 17:12:00|4440.4|4434.4|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|6
1612285930000|2021-02-02 17:12:10|4440.6|4434.6|4439.6|4433.6|4441.1|4435.1|4439.6|4433.6|3
1612285940000|2021-02-02 17:12:20|4439.3|4433.3|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|3
1612285950000|2021-02-02 17:12:30|4440.9|4434.9|4441.1|4435.1|4441.1|4435.1|4440.9|4434.9|9
1612285970000|2021-02-02 17:12:50|4441.6|4435.6|4442.6|4436.6|4442.6|4436.6|4441.6|4435.6|14
1612285980000|2021-02-02 17:13:00|4442.4|4436.4|4443.6|4437.6|4443.6|4437.6|4442.4|4436.4|3
1612285990000|2021-02-02 17:13:10|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|2
1612286000000|2021-02-02 17:13:20|||||||||1
1612286010000|2021-02-02 17:13:30|||||||||4
1612286020000|2021-02-02 17:13:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4442.6|4436.6|8
1612286030000|2021-02-02 17:13:50|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|13
1612286040000|2021-02-02 17:14:00|4443.1|4437.1|4443.9|4437.9|4443.9|4437.9|4443.1|4437.1|8
1612286050000|2021-02-02 17:14:10|4444.1|4438.1|4443.9|4437.9|4445.1|4439.1|4443.9|4437.9|8
1612286060000|2021-02-02 17:14:20|4443.8|4437.8|4442.9|4436.9|4443.8|4437.8|4442.9|4436.9|1
1612286070000|2021-02-02 17:14:30|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4442.9|4436.9|1
1612286080000|2021-02-02 17:14:40|4443.8|4437.8|4443.4|4437.4|4443.9|4437.9|4443.4|4437.4|2
1612286090000|2021-02-02 17:14:50|4442.9|4436.9|4442.4|4436.4|4442.9|4436.9|4442.4|4436.4|3
1612286100000|2021-02-02 17:15:00|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612286110000|2021-02-02 17:15:10|4443.1|4437.1|4442.4|4436.4|4443.1|4437.1|4442.4|4436.4|10
1612286120000|2021-02-02 17:15:20|4442.8|4436.8|4442.8|4436.8|4443.1|4437.1|4442.4|4436.4|2
1612286130000|2021-02-02 17:15:30|4443.8|4437.8|4444.3|4438.3|4444.8|4438.8|4443.8|4437.8|8
1612286140000|2021-02-02 17:15:40|4444.8|4438.8|4444.8|4438.8|4444.9|4438.9|4444.8|4438.8|1
1612286150000|2021-02-02 17:15:50|4444.6|4438.6|4444.8|4438.8|4444.8|4438.8|4444.1|4438.1|3
1612286160000|2021-02-02 17:16:00|4444.1|4438.1|4444.6|4438.6|4444.6|4438.6|4443.9|4437.9|3
1612286170000|2021-02-02 17:16:10|4444.1|4438.1|4443.8|4437.8|4444.3|4438.3|4443.6|4437.6|4
1612286180000|2021-02-02 17:16:20|4443.6|4437.6|4444.4|4438.4|4444.4|4438.4|4443.6|4437.6|4
1612286190000|2021-02-02 17:16:30|4444.8|4438.8|4443.1|4437.1|4444.8|4438.8|4443.1|4437.1|3
1612286200000|2021-02-02 17:16:40|4443.3|4437.3|4441.8|4435.8|4443.3|4437.3|4441.8|4435.8|1
1612286210000|2021-02-02 17:16:50|4442.8|4436.8|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|8
1612286220000|2021-02-02 17:17:00|4443.8|4437.8|4443.8|4437.8|4443.9|4437.9|4443.8|4437.8|104
1612286230000|2021-02-02 17:17:10|4443.1|4437.1|4442.9|4436.9|4443.1|4437.1|4442.6|4436.6|28
1612286240000|2021-02-02 17:17:20|4442.6|4436.6|4442.6|4436.6|4442.8|4436.8|4442.6|4436.6|10
1612286250000|2021-02-02 17:17:30|4442.3|4436.3|4441.4|4435.4|4442.3|4436.3|4441.4|4435.4|7
1612286260000|2021-02-02 17:17:40|4441.6|4435.6|4441.6|4435.6|4442.1|4436.1|4441.4|4435.4|3
1612286270000|2021-02-02 17:17:50|4441.9|4435.9|4442.1|4436.1|4442.1|4436.1|4441.9|4435.9|4
1612286280000|2021-02-02 17:18:00|4441.9|4435.9|4442.1|4436.1|4442.6|4436.6|4441.9|4435.9|2
1612286290000|2021-02-02 17:18:10|4442.4|4436.4|4442.1|4436.1|4442.4|4436.4|4441.6|4435.6|4
1612286300000|2021-02-02 17:18:20|4442.6|4436.6|4441.6|4435.6|4442.6|4436.6|4441.6|4435.6|1
1612286310000|2021-02-02 17:18:30|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.6|4434.6|17
1612286320000|2021-02-02 17:18:40|4440.9|4434.9|4440.4|4434.4|4440.9|4434.9|4440.4|4434.4|1
1612286330000|2021-02-02 17:18:50|4440.6|4434.6|4440.4|4434.4|4441.1|4435.1|4440.4|4434.4|1
1612286340000|2021-02-02 17:19:00|4440.6|4434.6|4439.1|4433.1|4440.6|4434.6|4439.1|4433.1|8
1612286350000|2021-02-02 17:19:10|4439.3|4433.3|4438.1|4432.1|4439.3|4433.3|4437.9|4431.9|10
1612286360000|2021-02-02 17:19:20|4438.4|4432.4|4438.8|4432.8|4438.8|4432.8|4438.4|4432.4|7
1612286370000|2021-02-02 17:19:30|4438.6|4432.6|4437.1|4431.1|4438.8|4432.8|4437.1|4431.1|6
1612286380000|2021-02-02 17:19:40|4437.4|4431.4|4439.1|4433.1|4439.6|4433.6|4437.4|4431.4|9
1612286390000|2021-02-02 17:19:50|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|3
1612286400000|2021-02-02 17:20:00|4438.9|4432.9|4441.3|4435.3|4441.3|4435.3|4438.9|4432.9|4
1612286410000|2021-02-02 17:20:10|4440.8|4434.8|4441.1|4435.1|4441.3|4435.3|4440.1|4434.1|0
1612286420000|2021-02-02 17:20:20|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612286430000|2021-02-02 17:20:30|4441.6|4435.6|4440.8|4434.8|4441.6|4435.6|4440.8|4434.8|2
1612286440000|2021-02-02 17:20:40|4441.3|4435.3|4441.8|4435.8|4442.3|4436.3|4441.1|4435.1|21
1612286450000|2021-02-02 17:20:50|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|3
1612286460000|2021-02-02 17:21:00|4440.1|4434.1|4440.6|4434.6|4440.6|4434.6|4440.1|4434.1|2
1612286470000|2021-02-02 17:21:10|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.9|4433.9|1
1612286480000|2021-02-02 17:21:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|3
1612286490000|2021-02-02 17:21:30|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.6|4434.6|8
1612286510000|2021-02-02 17:21:50|4440.6|4434.6|4439.8|4433.8|4440.6|4434.6|4439.8|4433.8|3
1612286520000|2021-02-02 17:22:00|4439.6|4433.6|4439.8|4433.8|4439.8|4433.8|4439.6|4433.6|1
1612286530000|2021-02-02 17:22:10|4440.1|4434.1|4440.6|4434.6|4440.6|4434.6|4440.1|4434.1|4
1612286550000|2021-02-02 17:22:30|4440.3|4434.3|4439.8|4433.8|4440.6|4434.6|4439.8|4433.8|5
1612286560000|2021-02-02 17:22:40|4439.6|4433.6|4439.6|4433.6|4439.8|4433.8|4439.6|4433.6|0
1612286570000|2021-02-02 17:22:50|4439.8|4433.8|4440.6|4434.6|4440.8|4434.8|4439.8|4433.8|4
1612286580000|2021-02-02 17:23:00|4440.8|4434.8|4439.8|4433.8|4440.8|4434.8|4439.3|4433.3|6
1612286590000|2021-02-02 17:23:10|||||||||10
1612286600000|2021-02-02 17:23:20|4440.3|4434.3|4440.1|4434.1|4440.3|4434.3|4440.1|4434.1|1
1612286610000|2021-02-02 17:23:30|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.6|4433.6|0
1612286620000|2021-02-02 17:23:40|4439.6|4433.6|4438.3|4432.3|4439.8|4433.8|4438.3|4432.3|6
1612286630000|2021-02-02 17:23:50|4436.9|4430.9|4436.8|4430.8|4436.9|4430.9|4436.6|4430.6|2
1612286640000|2021-02-02 17:24:00|4436.6|4430.6|4436.4|4430.4|4437.3|4431.3|4435.8|4429.8|22
1612286650000|2021-02-02 17:24:10|4436.3|4430.3|4436.4|4430.4|4436.4|4430.4|4435.9|4429.9|3
1612286660000|2021-02-02 17:24:20|4436.3|4430.3|4436.4|4430.4|4436.4|4430.4|4436.3|4430.3|0
1612286670000|2021-02-02 17:24:30|4435.9|4429.9|4436.4|4430.4|4436.4|4430.4|4435.9|4429.9|2
1612286680000|2021-02-02 17:24:40|4436.1|4430.1|4436.3|4430.3|4436.4|4430.4|4436.1|4430.1|1
1612286690000|2021-02-02 17:24:50|4435.9|4429.9|4435.8|4429.8|4435.9|4429.9|4435.6|4429.6|2
1612286700000|2021-02-02 17:25:00|4434.8|4428.8|4435.9|4429.9|4435.9|4429.9|4434.8|4428.8|13
1612286710000|2021-02-02 17:25:10|4435.8|4429.8|4435.9|4429.9|4435.9|4429.9|4435.4|4429.4|9
1612286720000|2021-02-02 17:25:20|4435.8|4429.8|4434.6|4428.6|4435.9|4429.9|4434.6|4428.6|9
1612286730000|2021-02-02 17:25:30|4435.1|4429.1|4435.3|4429.3|4435.6|4429.6|4434.9|4428.9|3
1612286740000|2021-02-02 17:25:40|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.8|4428.8|0
1612286750000|2021-02-02 17:25:50|4435.3|4429.3|4435.3|4429.3|4435.6|4429.6|4435.3|4429.3|0
1612286760000|2021-02-02 17:26:00|4435.6|4429.6|4435.4|4429.4|4435.8|4429.8|4435.3|4429.3|2
1612286770000|2021-02-02 17:26:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.4|4429.4|2
1612286780000|2021-02-02 17:26:20|4435.4|4429.4|4434.8|4428.8|4435.4|4429.4|4434.8|4428.8|5
1612286790000|2021-02-02 17:26:30|4435.1|4429.1|4435.4|4429.4|4435.4|4429.4|4435.1|4429.1|2
1612286800000|2021-02-02 17:26:40|4435.3|4429.3|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|1
1612286810000|2021-02-02 17:26:50|4435.6|4429.6|4435.8|4429.8|4435.8|4429.8|4435.6|4429.6|0
1612286820000|2021-02-02 17:27:00|4435.6|4429.6|4436.6|4430.6|4436.9|4430.9|4435.3|4429.3|17
1612286830000|2021-02-02 17:27:10|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|6
1612286850000|2021-02-02 17:27:30|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1612286870000|2021-02-02 17:27:50|||||||||1
1612286880000|2021-02-02 17:28:00|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|7
1612286890000|2021-02-02 17:28:10|4435.6|4429.6|4435.8|4429.8|4435.8|4429.8|4435.6|4429.6|1
1612286900000|2021-02-02 17:28:20|4434.8|4428.8|4434.3|4428.3|4434.8|4428.8|4434.3|4428.3|8
1612286910000|2021-02-02 17:28:30|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.3|4427.3|4
1612286920000|2021-02-02 17:28:40|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|2
1612286940000|2021-02-02 17:29:00|4433.4|4427.4|4434.4|4428.4|4434.4|4428.4|4433.3|4427.3|1
1612286950000|2021-02-02 17:29:10|4434.1|4428.1|4433.8|4427.8|4434.4|4428.4|4433.8|4427.8|27
1612286960000|2021-02-02 17:29:20|4433.4|4427.4|4433.3|4427.3|4433.8|4427.8|4432.9|4426.9|2
1612286970000|2021-02-02 17:29:30|4432.9|4426.9|4432.4|4426.4|4432.9|4426.9|4432.4|4426.4|2
1612286990000|2021-02-02 17:29:50|4432.3|4426.3|4431.8|4425.8|4432.4|4426.4|4431.8|4425.8|3
1612287000000|2021-02-02 17:30:00|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|3
1612287010000|2021-02-02 17:30:10|4431.3|4425.3|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|6
1612287020000|2021-02-02 17:30:20|4431.3|4425.3|4431.4|4425.4|4431.4|4425.4|4431.3|4425.3|3
1612287030000|2021-02-02 17:30:30|4431.3|4425.3|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|1
1612287040000|2021-02-02 17:30:40|4430.3|4424.3|4428.9|4422.9|4430.3|4424.3|4428.4|4422.4|59
1612287050000|2021-02-02 17:30:50|4428.4|4422.4|4428.4|4422.4|4428.9|4422.9|4428.4|4422.4|3
1612287060000|2021-02-02 17:31:00|4427.6|4421.6|4427.6|4421.6|4427.9|4421.9|4427.4|4421.4|61
1612287070000|2021-02-02 17:31:10|4427.8|4421.8|4428.3|4422.3|4428.3|4422.3|4427.4|4421.4|2
1612287080000|2021-02-02 17:31:20|4428.4|4422.4|4427.4|4421.4|4428.9|4422.9|4427.4|4421.4|6
1612287090000|2021-02-02 17:31:30|4427.8|4421.8|4427.9|4421.9|4428.6|4422.6|4427.4|4421.4|5
1612287100000|2021-02-02 17:31:40|4428.9|4422.9|4427.9|4421.9|4428.9|4422.9|4427.9|4421.9|5
1612287110000|2021-02-02 17:31:50|4427.6|4421.6|4427.9|4421.9|4427.9|4421.9|4427.4|4421.4|0
1612287120000|2021-02-02 17:32:00|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4427.4|4421.4|4
1612287130000|2021-02-02 17:32:10|4428.9|4422.9|4429.4|4423.4|4429.4|4423.4|4428.9|4422.9|2
1612287140000|2021-02-02 17:32:20|4429.9|4423.9|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|3
1612287150000|2021-02-02 17:32:30|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1612287160000|2021-02-02 17:32:40|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4
1612287170000|2021-02-02 17:32:50|4430.6|4424.6|4431.4|4425.4|4431.4|4425.4|4430.6|4424.6|4
1612287180000|2021-02-02 17:33:00|4430.9|4424.9|4429.8|4423.8|4430.9|4424.9|4429.8|4423.8|2
1612287190000|2021-02-02 17:33:10|4428.8|4422.8|4427.8|4421.8|4428.8|4422.8|4427.8|4421.8|7
1612287200000|2021-02-02 17:33:20|4428.4|4422.4|4427.4|4421.4|4428.4|4422.4|4427.4|4421.4|8
1612287210000|2021-02-02 17:33:30|4427.1|4421.1|4427.4|4421.4|4427.4|4421.4|4427.1|4421.1|6
1612287220000|2021-02-02 17:33:40|4427.8|4421.8|4428.3|4422.3|4428.3|4422.3|4427.8|4421.8|1
1612287230000|2021-02-02 17:33:50|4427.9|4421.9|4427.4|4421.4|4427.9|4421.9|4427.4|4421.4|1
1612287240000|2021-02-02 17:34:00|4427.8|4421.8|4426.4|4420.4|4427.8|4421.8|4426.3|4420.3|4
1612287260000|2021-02-02 17:34:20|4425.9|4419.9|4425.6|4419.6|4425.9|4419.9|4425.6|4419.6|0
1612287270000|2021-02-02 17:34:30|4425.4|4419.4|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|25
1612287280000|2021-02-02 17:34:40|||||||||2
1612287290000|2021-02-02 17:34:50|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|8
1612287300000|2021-02-02 17:35:00|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|3
1612287310000|2021-02-02 17:35:10|4424.3|4418.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|3
1612287320000|2021-02-02 17:35:20|4424.6|4418.6|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|2
1612287330000|2021-02-02 17:35:30|4426.3|4420.3|4425.8|4419.8|4426.3|4420.3|4425.8|4419.8|12
1612287340000|2021-02-02 17:35:40|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|1
1612287350000|2021-02-02 17:35:50|||||||||1
1612287360000|2021-02-02 17:36:00|4426.4|4420.4|4425.8|4419.8|4426.4|4420.4|4425.8|4419.8|2
1612287370000|2021-02-02 17:36:10|4426.1|4420.1|4425.8|4419.8|4426.1|4420.1|4425.8|4419.8|3
1612287380000|2021-02-02 17:36:20|4426.1|4420.1|4425.8|4419.8|4426.1|4420.1|4425.8|4419.8|1
1612287390000|2021-02-02 17:36:30|4425.6|4419.6|4424.8|4418.8|4425.6|4419.6|4424.8|4418.8|0
1612287400000|2021-02-02 17:36:40|4425.1|4419.1|4425.8|4419.8|4425.8|4419.8|4425.1|4419.1|5
1612287420000|2021-02-02 17:37:00|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|0
1612287430000|2021-02-02 17:37:10|4426.1|4420.1|4427.1|4421.1|4427.1|4421.1|4426.1|4420.1|3
1612287440000|2021-02-02 17:37:20|4426.1|4420.1|4425.4|4419.4|4426.1|4420.1|4425.4|4419.4|5
1612287450000|2021-02-02 17:37:30|4425.6|4419.6|4426.6|4420.6|4426.6|4420.6|4425.6|4419.6|2
1612287460000|2021-02-02 17:37:40|4426.9|4420.9|4427.4|4421.4|4428.1|4422.1|4426.6|4420.6|2
1612287470000|2021-02-02 17:37:50|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1612287480000|2021-02-02 17:38:00|4426.8|4420.8|4425.1|4419.1|4427.1|4421.1|4425.1|4419.1|2
1612287490000|2021-02-02 17:38:10|4425.3|4419.3|4425.6|4419.6|4425.6|4419.6|4425.3|4419.3|1
1612287500000|2021-02-02 17:38:20|4425.4|4419.4|4424.9|4418.9|4425.4|4419.4|4424.6|4418.6|2
1612287510000|2021-02-02 17:38:30|4425.2|4419.2|4425.4|4419.4|4425.9|4419.9|4425.2|4419.2|1
1612287520000|2021-02-02 17:38:40|4425.1|4419.1|4425.4|4419.4|4425.9|4419.9|4425.1|4419.1|2
1612287530000|2021-02-02 17:38:50|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|2
1612287550000|2021-02-02 17:39:10|4425.8|4419.8|4426.1|4420.1|4426.1|4420.1|4425.8|4419.8|3
1612287560000|2021-02-02 17:39:20|4426.6|4420.6|4426.6|4420.6|4426.8|4420.8|4426.3|4420.3|1
1612287570000|2021-02-02 17:39:30|4426.8|4420.8|4427.1|4421.1|4427.1|4421.1|4426.8|4420.8|1
1612287590000|2021-02-02 17:39:50|4427.3|4421.3|4424.9|4418.9|4427.3|4421.3|4424.9|4418.9|3
1612287600000|2021-02-02 17:40:00|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|12
1612287620000|2021-02-02 17:40:20|4424.4|4418.4|4424.8|4418.8|4424.8|4418.8|4424.4|4418.4|7
1612287640000|2021-02-02 17:40:40|4424.3|4418.3|4423.1|4417.1|4424.3|4418.3|4422.9|4416.9|8
1612287650000|2021-02-02 17:40:50|4422.9|4416.9|4423.1|4417.1|4423.1|4417.1|4422.9|4416.9|6
1612287660000|2021-02-02 17:41:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4
1612287670000|2021-02-02 17:41:10|4423.1|4417.1|4422.3|4416.3|4423.1|4417.1|4421.4|4415.4|68
1612287680000|2021-02-02 17:41:20|4422.1|4416.1|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|7
1612287690000|2021-02-02 17:41:30|4422.1|4416.1|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|3
1612287700000|2021-02-02 17:41:40|4422.1|4416.1|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|102
1612287710000|2021-02-02 17:41:50|4422.1|4416.1|4421.3|4415.3|4422.1|4416.1|4421.3|4415.3|7
1612287730000|2021-02-02 17:42:10|4420.3|4414.3|4420.3|4414.3|4421.3|4415.3|4420.3|4414.3|22
1612287740000|2021-02-02 17:42:20|4419.3|4413.3|4418.9|4412.9|4419.4|4413.4|4418.6|4412.6|106
1612287750000|2021-02-02 17:42:30|4418.6|4412.6|4420.3|4414.3|4421.4|4415.4|4418.6|4412.6|40
1612287760000|2021-02-02 17:42:40|4420|4414|4420.3|4414.3|4420.6|4414.6|4420|4414|23
1612287770000|2021-02-02 17:42:50|4420|4414|4420|4414|4420.5|4414.5|4420|4414|117
1612287780000|2021-02-02 17:43:00|||||||||72
1612287790000|2021-02-02 17:43:10|||||||||8
1612287800000|2021-02-02 17:43:20|||||||||3
1612287810000|2021-02-02 17:43:30|4420.5|4414.5|4420.8|4414.8|4420.8|4414.8|4420.5|4414.5|12
1612287830000|2021-02-02 17:43:50|4421|4415|4420.5|4414.5|4421|4415|4420.5|4414.5|4
1612287840000|2021-02-02 17:44:00|4420.8|4414.8|4420|4414|4420.8|4414.8|4420|4414|6
1612287850000|2021-02-02 17:44:10|4420.8|4414.8|4420.5|4414.5|4421|4415|4420.3|4414.3|7
1612287860000|2021-02-02 17:44:20|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|1
1612287870000|2021-02-02 17:44:30|4420.5|4414.5|4422.3|4416.3|4423|4417|4420.3|4414.3|29
1612287880000|2021-02-02 17:44:40|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|7
1612287890000|2021-02-02 17:44:50|||||||||5
1612287900000|2021-02-02 17:45:00|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422|4416|13
1612287910000|2021-02-02 17:45:10|4423.1|4417.1|4423.6|4417.6|4424|4418|4423.1|4417.1|16
1612287920000|2021-02-02 17:45:20|4423.1|4417.1|4423.6|4417.6|4423.6|4417.6|4423.1|4417.1|8
1612287930000|2021-02-02 17:45:30|4424|4418|4423.6|4417.6|4424|4418|4423.6|4417.6|0
1612287940000|2021-02-02 17:45:40|4424|4418|4423.6|4417.6|4424|4418|4423.6|4417.6|3
1612287950000|2021-02-02 17:45:50|4424|4418|4424|4418|4424|4418|4423.6|4417.6|0
1612287960000|2021-02-02 17:46:00|4423.5|4417.5|4422.8|4416.8|4424|4418|4422.8|4416.8|7
1612287970000|2021-02-02 17:46:10|4423.1|4417.1|4422.3|4416.3|4423.1|4417.1|4422.3|4416.3|8
1612287980000|2021-02-02 17:46:20|||||||||2
1612288000000|2021-02-02 17:46:40|4422.6|4416.6|4422.8|4416.8|4422.8|4416.8|4422.6|4416.6|3
1612288010000|2021-02-02 17:46:50|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|12
1612288020000|2021-02-02 17:47:00|4421.6|4415.6|4422|4416|4422|4416|4421.3|4415.3|3
1612288030000|2021-02-02 17:47:10|4421.3|4415.3|4422|4416|4422|4416|4421.3|4415.3|7
1612288040000|2021-02-02 17:47:20|||||||||2
1612288050000|2021-02-02 17:47:30|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|5
1612288060000|2021-02-02 17:47:40|4423.1|4417.1|4423.3|4417.3|4423.3|4417.3|4422.3|4416.3|9
1612288070000|2021-02-02 17:47:50|4422.8|4416.8|4422.8|4416.8|4423.3|4417.3|4422.8|4416.8|15
1612288080000|2021-02-02 17:48:00|4423.3|4417.3|4421.8|4415.8|4423.3|4417.3|4421.8|4415.8|2
1612288090000|2021-02-02 17:48:10|4422|4416|4422|4416|4422|4416|4421.5|4415.5|10
1612288100000|2021-02-02 17:48:20|4421.8|4415.8|4421.8|4415.8|4422|4416|4421.8|4415.8|11
1612288110000|2021-02-02 17:48:30|4422.3|4416.3|4423.3|4417.3|4423.3|4417.3|4422.3|4416.3|3
1612288120000|2021-02-02 17:48:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|2
1612288130000|2021-02-02 17:48:50|4423|4417|4423|4417|4423|4417|4423|4417|2
1612288140000|2021-02-02 17:49:00|4422.8|4416.8|4423.3|4417.3|4423.3|4417.3|4422.5|4416.5|3
1612288150000|2021-02-02 17:49:10|4422.5|4416.5|4422.8|4416.8|4423|4417|4422.5|4416.5|12
1612288160000|2021-02-02 17:49:20|4422.5|4416.5|4423.3|4417.3|4423.3|4417.3|4422.5|4416.5|10
1612288170000|2021-02-02 17:49:30|4423|4417|4424.3|4418.3|4424.3|4418.3|4422.8|4416.8|14
1612288180000|2021-02-02 17:49:40|4423.3|4417.3|4423.3|4417.3|4423.5|4417.5|4423.3|4417.3|18
1612288190000|2021-02-02 17:49:50|4422.8|4416.8|4422.5|4416.5|4422.8|4416.8|4422.5|4416.5|5
1612288200000|2021-02-02 17:50:00|4422.3|4416.3|4420.5|4414.5|4422.3|4416.3|4420.5|4414.5|7
1612288210000|2021-02-02 17:50:10|4420.1|4414.1|4421.3|4415.3|4421.3|4415.3|4420.1|4414.1|5
1612288220000|2021-02-02 17:50:20|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|7
1612288230000|2021-02-02 17:50:30|4422.1|4416.1|4419.1|4413.1|4422.1|4416.1|4419.1|4413.1|17
1612288240000|2021-02-02 17:50:40|4418.1|4412.1|4418.8|4412.8|4418.8|4412.8|4418.1|4412.1|10
1612288250000|2021-02-02 17:50:50|4418.6|4412.6|4418.1|4412.1|4418.8|4412.8|4418.1|4412.1|0
1612288270000|2021-02-02 17:51:10|4419.3|4413.3|4420.1|4414.1|4420.3|4414.3|4419.3|4413.3|27
1612288280000|2021-02-02 17:51:20|4419.8|4413.8|4419.6|4413.6|4419.8|4413.8|4419.1|4413.1|5
1612288290000|2021-02-02 17:51:30|4419.8|4413.8|4420.3|4414.3|4420.3|4414.3|4419.8|4413.8|2
1612288300000|2021-02-02 17:51:40|4420.8|4414.8|4419.1|4413.1|4420.8|4414.8|4419.1|4413.1|1
1612288310000|2021-02-02 17:51:50|4418.1|4412.1|4419.1|4413.1|4419.1|4413.1|4418|4412|4
1612288320000|2021-02-02 17:52:00|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|1
1612288330000|2021-02-02 17:52:10|4419|4413|4419.1|4413.1|4419.1|4413.1|4418.1|4412.1|3
1612288340000|2021-02-02 17:52:20|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|3
1612288350000|2021-02-02 17:52:30|4418.8|4412.8|4418.6|4412.6|4418.8|4412.8|4418.6|4412.6|1
1612288360000|2021-02-02 17:52:40|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|1
1612288370000|2021-02-02 17:52:50|4419.9|4413.9|4419.6|4413.6|4419.9|4413.9|4419.6|4413.6|1
1612288380000|2021-02-02 17:53:00|4419.3|4413.3|4419.6|4413.6|4419.6|4413.6|4419.3|4413.3|1
1612288400000|2021-02-02 17:53:20|4419.3|4413.3|4420.3|4414.3|4420.3|4414.3|4419.3|4413.3|20
1612288410000|2021-02-02 17:53:30|4420.6|4414.6|4419.8|4413.8|4420.6|4414.6|4419.8|4413.8|1
1612288420000|2021-02-02 17:53:40|4420.1|4414.1|4420.8|4414.8|4420.8|4414.8|4420.1|4414.1|2
1612288430000|2021-02-02 17:53:50|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1612288460000|2021-02-02 17:54:20|4419.5|4413.5|4418.8|4412.8|4419.5|4413.5|4418.8|4412.8|3
1612288470000|2021-02-02 17:54:30|4419.1|4413.1|4419.3|4413.3|4419.3|4413.3|4419.1|4413.1|3
1612288480000|2021-02-02 17:54:40|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4418.8|4412.8|3
1612288490000|2021-02-02 17:54:50|4418.8|4412.8|4418.3|4412.3|4419.1|4413.1|4418.3|4412.3|5
1612288510000|2021-02-02 17:55:10|4419.1|4413.1|4419.1|4413.1|4419.3|4413.3|4419.1|4413.1|4
1612288520000|2021-02-02 17:55:20|4419.3|4413.3|4418.3|4412.3|4419.3|4413.3|4418.3|4412.3|10
1612288530000|2021-02-02 17:55:30|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|1
1612288540000|2021-02-02 17:55:40|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|2
1612288550000|2021-02-02 17:55:50|4418.1|4412.1|4417.3|4411.3|4418.1|4412.1|4417.3|4411.3|23
1612288560000|2021-02-02 17:56:00|4416.9|4410.9|4416.8|4410.8|4417.1|4411.1|4416.1|4410.1|17
1612288570000|2021-02-02 17:56:10|4416.6|4410.6|4416.6|4410.6|4416.9|4410.9|4416.1|4410.1|2
1612288580000|2021-02-02 17:56:20|4416.8|4410.8|4416.9|4410.9|4417.1|4411.1|4416.1|4410.1|1
1612288590000|2021-02-02 17:56:30|4417.1|4411.1|4418.1|4412.1|4418.1|4412.1|4417.1|4411.1|7
1612288600000|2021-02-02 17:56:40|4419.1|4413.1|4419.9|4413.9|4419.9|4413.9|4418.6|4412.6|16
1612288620000|2021-02-02 17:57:00|||||||||2
1612288630000|2021-02-02 17:57:10|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|7
1612288640000|2021-02-02 17:57:20|4419.4|4413.4|4419.6|4413.6|4419.6|4413.6|4419.4|4413.4|2
1612288650000|2021-02-02 17:57:30|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|0
1612288660000|2021-02-02 17:57:40|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|3
1612288670000|2021-02-02 17:57:50|4419.4|4413.4|4419.1|4413.1|4419.4|4413.4|4419.1|4413.1|1
1612288680000|2021-02-02 17:58:00|4419.4|4413.4|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|4
1612288690000|2021-02-02 17:58:10|4419.9|4413.9|4420.3|4414.3|4420.3|4414.3|4419.6|4413.6|1
1612288700000|2021-02-02 17:58:20|4420.1|4414.1|4421.1|4415.1|4421.1|4415.1|4420.1|4414.1|2
1612288710000|2021-02-02 17:58:30|4421.6|4415.6|4421.1|4415.1|4421.9|4415.9|4421.1|4415.1|8
1612288720000|2021-02-02 17:58:40|4420.4|4414.4|4420.6|4414.6|4420.9|4414.9|4420.4|4414.4|1
1612288730000|2021-02-02 17:58:50|4420.9|4414.9|4421.1|4415.1|4421.1|4415.1|4420.9|4414.9|0
1612288740000|2021-02-02 17:59:00|4420.9|4414.9|4421.4|4415.4|4421.9|4415.9|4420.1|4414.1|17
1612288750000|2021-02-02 17:59:10|4421.6|4415.6|4421.3|4415.3|4421.6|4415.6|4421.1|4415.1|0
1612288760000|2021-02-02 17:59:20|4421.6|4415.6|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|4
1612288770000|2021-02-02 17:59:30|4421.9|4415.9|4422.6|4416.6|4422.6|4416.6|4421.9|4415.9|1
1612288780000|2021-02-02 17:59:40|4423.3|4417.3|4423.1|4417.1|4423.3|4417.3|4422.1|4416.1|4
1612288790000|2021-02-02 17:59:50|||||||||2
1612288800000|2021-02-02 18:00:00|4423.3|4417.3|4423.6|4417.6|4423.6|4417.6|4423.3|4417.3|2
1612288810000|2021-02-02 18:00:10|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|1
1612288830000|2021-02-02 18:00:30|4423.8|4417.8|4423.1|4417.1|4423.8|4417.8|4423.1|4417.1|8
1612288840000|2021-02-02 18:00:40|4422.9|4416.9|4422.1|4416.1|4422.9|4416.9|4422.1|4416.1|4
1612288850000|2021-02-02 18:00:50|4422.6|4416.6|4422.4|4416.4|4422.6|4416.6|4422.4|4416.4|2
1612288860000|2021-02-02 18:01:00|4422.1|4416.1|4421.1|4415.1|4422.1|4416.1|4421.1|4415.1|1
1612288880000|2021-02-02 18:01:20|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1612288890000|2021-02-02 18:01:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|2
1612288900000|2021-02-02 18:01:40|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1612288910000|2021-02-02 18:01:50|||||||||1
1612288920000|2021-02-02 18:02:00|4420.3|4414.3|4420.1|4414.1|4420.6|4414.6|4419.3|4413.3|2
1612288930000|2021-02-02 18:02:10|4419.5|4413.5|4419.1|4413.1|4419.5|4413.5|4419.1|4413.1|10
1612288960000|2021-02-02 18:02:40|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|2
1612288970000|2021-02-02 18:02:50|4419.6|4413.6|4419.6|4413.6|4420.1|4414.1|4419.3|4413.3|7
1612288980000|2021-02-02 18:03:00|4419.3|4413.3|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|3
1612288990000|2021-02-02 18:03:10|4419.1|4413.1|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|6
1612289010000|2021-02-02 18:03:30|4419.6|4413.6|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|2
1612289020000|2021-02-02 18:03:40|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|2
1612289030000|2021-02-02 18:03:50|4419.1|4413.1|4420.1|4414.1|4420.1|4414.1|4419.1|4413.1|2
1612289040000|2021-02-02 18:04:00|4419.6|4413.6|4418.4|4412.4|4419.6|4413.6|4418.1|4412.1|5
1612289050000|2021-02-02 18:04:10|4418.1|4412.1|4418.6|4412.6|4418.9|4412.9|4418.1|4412.1|2
1612289060000|2021-02-02 18:04:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.4|4412.4|0
1612289070000|2021-02-02 18:04:30|||||||||2
1612289080000|2021-02-02 18:04:40|4419.6|4413.6|4419.6|4413.6|4419.9|4413.9|4419.4|4413.4|2
1612289090000|2021-02-02 18:04:50|4419.9|4413.9|4418.1|4412.1|4419.9|4413.9|4418.1|4412.1|5
1612289120000|2021-02-02 18:05:20|||||||||2
1612289130000|2021-02-02 18:05:30|||||||||1
1612289140000|2021-02-02 18:05:40|4418.8|4412.8|4419.1|4413.1|4419.1|4413.1|4418.8|4412.8|1
1612289150000|2021-02-02 18:05:50|4419.3|4413.3|4419.3|4413.3|4419.9|4413.9|4419.1|4413.1|6
1612289160000|2021-02-02 18:06:00|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|0
1612289170000|2021-02-02 18:06:10|4419.3|4413.3|4419.9|4413.9|4419.9|4413.9|4419.1|4413.1|6
1612289190000|2021-02-02 18:06:30|4419.1|4413.1|4418.4|4412.4|4419.1|4413.1|4418.1|4412.1|8
1612289200000|2021-02-02 18:06:40|4418.1|4412.1|4419.1|4413.1|4419.1|4413.1|4418.1|4412.1|6
1612289210000|2021-02-02 18:06:50|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.6|4413.6|0
1612289230000|2021-02-02 18:07:10|||||||||3
1612289240000|2021-02-02 18:07:20|||||||||3
1612289250000|2021-02-02 18:07:30|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|2
1612289260000|2021-02-02 18:07:40|4419.4|4413.4|4419.1|4413.1|4419.4|4413.4|4419.1|4413.1|0
1612289270000|2021-02-02 18:07:50|4419.3|4413.3|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|1
1612289280000|2021-02-02 18:08:00|4418.9|4412.9|4418.3|4412.3|4419.1|4413.1|4418.1|4412.1|5
1612289290000|2021-02-02 18:08:10|4418.9|4412.9|4418.6|4412.6|4418.9|4412.9|4418.3|4412.3|10
1612289300000|2021-02-02 18:08:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|1
1612289310000|2021-02-02 18:08:30|4418.6|4412.6|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|3
1612289320000|2021-02-02 18:08:40|4419.9|4413.9|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|3
1612289340000|2021-02-02 18:09:00|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.6|4413.6|1
1612289360000|2021-02-02 18:09:20|4419.4|4413.4|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|10
1612289380000|2021-02-02 18:09:40|4419.4|4413.4|4419.6|4413.6|4419.6|4413.6|4419.4|4413.4|2
1612289390000|2021-02-02 18:09:50|4419.9|4413.9|4420.6|4414.6|4420.6|4414.6|4419.9|4413.9|4
1612289400000|2021-02-02 18:10:00|4420.1|4414.1|4421.1|4415.1|4421.1|4415.1|4420.1|4414.1|5
1612289410000|2021-02-02 18:10:10|4421.6|4415.6|4422.4|4416.4|4422.4|4416.4|4421.1|4415.1|8
1612289420000|2021-02-02 18:10:20|4422.6|4416.6|4423.1|4417.1|4423.1|4417.1|4422.1|4416.1|3
1612289430000|2021-02-02 18:10:30|4422.9|4416.9|4423.4|4417.4|4423.4|4417.4|4422.9|4416.9|2
1612289440000|2021-02-02 18:10:40|4423.6|4417.6|4423.4|4417.4|4423.8|4417.8|4422.9|4416.9|5
1612289450000|2021-02-02 18:10:50|4423.9|4417.9|4423.3|4417.3|4423.9|4417.9|4423.1|4417.1|9
1612289460000|2021-02-02 18:11:00|4423.4|4417.4|4422.9|4416.9|4423.8|4417.8|4422.9|4416.9|3
1612289470000|2021-02-02 18:11:10|4423.1|4417.1|4423.4|4417.4|4423.4|4417.4|4423.1|4417.1|1
1612289480000|2021-02-02 18:11:20|4423.8|4417.8|4423.4|4417.4|4423.8|4417.8|4423.4|4417.4|5
1612289490000|2021-02-02 18:11:30|4423.1|4417.1|4422.4|4416.4|4423.1|4417.1|4422.3|4416.3|3
1612289500000|2021-02-02 18:11:40|4422.1|4416.1|4422.4|4416.4|4422.4|4416.4|4422.1|4416.1|2
1612289510000|2021-02-02 18:11:50|4422.1|4416.1|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|3
1612289520000|2021-02-02 18:12:00|4422.1|4416.1|4422.1|4416.1|4422.4|4416.4|4421.9|4415.9|1
1612289530000|2021-02-02 18:12:10|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4420.9|4414.9|5
1612289540000|2021-02-02 18:12:20|4420.9|4414.9|4422.9|4416.9|4423.1|4417.1|4420.9|4414.9|20
1612289550000|2021-02-02 18:12:30|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1612289560000|2021-02-02 18:12:40|4422.1|4416.1|4421.9|4415.9|4422.1|4416.1|4421.9|4415.9|0
1612289570000|2021-02-02 18:12:50|4422.1|4416.1|4422.1|4416.1|4422.4|4416.4|4421.9|4415.9|2
1612289580000|2021-02-02 18:13:00|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1612289590000|2021-02-02 18:13:10|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|5
1612289600000|2021-02-02 18:13:20|4421.6|4415.6|4421.4|4415.4|4421.6|4415.6|4421.4|4415.4|1
1612289610000|2021-02-02 18:13:30|||||||||1
1612289620000|2021-02-02 18:13:40|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1612289630000|2021-02-02 18:13:50|4421.4|4415.4|4421.1|4415.1|4421.6|4415.6|4420.9|4414.9|5
1612289640000|2021-02-02 18:14:00|4420.9|4414.9|4421.8|4415.8|4421.8|4415.8|4419.9|4413.9|35
1612289650000|2021-02-02 18:14:10|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|3
1612289660000|2021-02-02 18:14:20|4421.6|4415.6|4420.8|4414.8|4421.6|4415.6|4420.8|4414.8|5
1612289670000|2021-02-02 18:14:30|4420.9|4414.9|4422.8|4416.8|4423.3|4417.3|4420.8|4414.8|2
1612289680000|2021-02-02 18:14:40|||||||||2
1612289700000|2021-02-02 18:15:00|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421.8|4415.8|4
1612289710000|2021-02-02 18:15:10|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|5
1612289720000|2021-02-02 18:15:20|4422.9|4416.9|4422.8|4416.8|4422.9|4416.9|4422.8|4416.8|0
1612289730000|2021-02-02 18:15:30|4423.3|4417.3|4421.9|4415.9|4423.3|4417.3|4421.9|4415.9|7
1612289740000|2021-02-02 18:15:40|4422.4|4416.4|4419.8|4413.8|4422.4|4416.4|4419.8|4413.8|4
1612289750000|2021-02-02 18:15:50|4419.6|4413.6|4419.4|4413.4|4419.6|4413.6|4418.9|4412.9|4
1612289760000|2021-02-02 18:16:00|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4418.3|4412.3|8
1612289770000|2021-02-02 18:16:10|4419.3|4413.3|4418.4|4412.4|4419.4|4413.4|4418.3|4412.3|2
1612289780000|2021-02-02 18:16:20|4417.9|4411.9|4417.4|4411.4|4417.9|4411.9|4417.3|4411.3|3
1612289790000|2021-02-02 18:16:30|4417.8|4411.8|4417.8|4411.8|4417.9|4411.9|4417.4|4411.4|3
1612289800000|2021-02-02 18:16:40|4417.4|4411.4|4417.9|4411.9|4417.9|4411.9|4417.3|4411.3|2
1612289810000|2021-02-02 18:16:50|4417.8|4411.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|2
1612289820000|2021-02-02 18:17:00|4418.4|4412.4|4417.3|4411.3|4418.4|4412.4|4417.3|4411.3|6
1612289830000|2021-02-02 18:17:10|4416.9|4410.9|4417.3|4411.3|4417.3|4411.3|4416.9|4410.9|1
1612289840000|2021-02-02 18:17:20|4417.8|4411.8|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|10
1612289850000|2021-02-02 18:17:30|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|3
1612289860000|2021-02-02 18:17:40|4418.3|4412.3|4416.4|4410.4|4418.4|4412.4|4416.4|4410.4|4
1612289870000|2021-02-02 18:17:50|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4415.9|4409.9|2
1612289880000|2021-02-02 18:18:00|4415.9|4409.9|4416.3|4410.3|4416.6|4410.6|4415.9|4409.9|2
1612289890000|2021-02-02 18:18:10|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|1
1612289920000|2021-02-02 18:18:40|4415.8|4409.8|4415.9|4409.9|4416.3|4410.3|4415.8|4409.8|8
1612289930000|2021-02-02 18:18:50|4416.3|4410.3|4416.6|4410.6|4416.6|4410.6|4416.3|4410.3|1
1612289940000|2021-02-02 18:19:00|4416.3|4410.3|4413.8|4407.8|4416.3|4410.3|4413.8|4407.8|8
1612289950000|2021-02-02 18:19:10|4414.3|4408.3|4415.9|4409.9|4415.9|4409.9|4414.3|4408.3|5
1612289960000|2021-02-02 18:19:20|4415.8|4409.8|4414.9|4408.9|4415.8|4409.8|4414.9|4408.9|2
1612289970000|2021-02-02 18:19:30|4415.4|4409.4|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|1
1612289980000|2021-02-02 18:19:40|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|18
1612289990000|2021-02-02 18:19:50|4414.6|4408.6|4415.9|4409.9|4415.9|4409.9|4414.4|4408.4|5
1612290000000|2021-02-02 18:20:00|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|2
1612290020000|2021-02-02 18:20:20|4415.9|4409.9|4415.3|4409.3|4415.9|4409.9|4415.3|4409.3|3
1612290030000|2021-02-02 18:20:30|4414.1|4408.1|4413.1|4407.1|4414.1|4408.1|4412.3|4406.3|31
1612290040000|2021-02-02 18:20:40|4413.6|4407.6|4412.3|4406.3|4413.9|4407.9|4412.3|4406.3|44
1612290050000|2021-02-02 18:20:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|7
1612290060000|2021-02-02 18:21:00|4413.1|4407.1|4412.3|4406.3|4413.1|4407.1|4412.3|4406.3|2
1612290070000|2021-02-02 18:21:10|4412.8|4406.8|4412.3|4406.3|4412.8|4406.8|4412.3|4406.3|15
1612290080000|2021-02-02 18:21:20|4412.8|4406.8|4412.8|4406.8|4413.1|4407.1|4412.8|4406.8|2
1612290090000|2021-02-02 18:21:30|4412.3|4406.3|4412.8|4406.8|4412.8|4406.8|4412.3|4406.3|3
1612290100000|2021-02-02 18:21:40|4413.1|4407.1|4414.1|4408.1|4414.1|4408.1|4412.8|4406.8|3
1612290110000|2021-02-02 18:21:50|4414.3|4408.3|4413.6|4407.6|4414.3|4408.3|4413.6|4407.6|5
1612290120000|2021-02-02 18:22:00|4413.4|4407.4|4413.9|4407.9|4413.9|4407.9|4413.4|4407.4|1
1612290130000|2021-02-02 18:22:10|4414.1|4408.1|4412.3|4406.3|4414.1|4408.1|4412.3|4406.3|10
1612290140000|2021-02-02 18:22:20|4412.6|4406.6|4412.9|4406.9|4412.9|4406.9|4412.6|4406.6|5
1612290150000|2021-02-02 18:22:30|||||||||1
1612290170000|2021-02-02 18:22:50|4413.3|4407.3|4414.1|4408.1|4414.1|4408.1|4413.3|4407.3|4
1612290180000|2021-02-02 18:23:00|4414.3|4408.3|4416.1|4410.1|4416.1|4410.1|4414.3|4408.3|5
1612290190000|2021-02-02 18:23:10|4416.4|4410.4|4415.1|4409.1|4416.4|4410.4|4415.1|4409.1|11
1612290200000|2021-02-02 18:23:20|4414.6|4408.6|4415.1|4409.1|4415.1|4409.1|4414.4|4408.4|1
1612290220000|2021-02-02 18:23:40|4416.1|4410.1|4416.9|4410.9|4416.9|4410.9|4416.1|4410.1|4
1612290230000|2021-02-02 18:23:50|4416.4|4410.4|4416.1|4410.1|4416.8|4410.8|4415.9|4409.9|3
1612290240000|2021-02-02 18:24:00|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.6|4409.6|2
1612290250000|2021-02-02 18:24:10|4415.1|4409.1|4415.4|4409.4|4415.6|4409.6|4415.1|4409.1|6
1612290260000|2021-02-02 18:24:20|4414.9|4408.9|4415.1|4409.1|4415.3|4409.3|4414.3|4408.3|7
1612290270000|2021-02-02 18:24:30|4415.6|4409.6|4416.1|4410.1|4416.1|4410.1|4415.6|4409.6|2
1612290280000|2021-02-02 18:24:40|4416.3|4410.3|4416.1|4410.1|4416.3|4410.3|4416.1|4410.1|0
1612290290000|2021-02-02 18:24:50|4416.3|4410.3|4416.1|4410.1|4416.3|4410.3|4416.1|4410.1|4
1612290310000|2021-02-02 18:25:10|4415.3|4409.3|4415.6|4409.6|4415.6|4409.6|4415.3|4409.3|5
1612290320000|2021-02-02 18:25:20|4415.9|4409.9|4417.1|4411.1|4417.6|4411.6|4415.3|4409.3|10
1612290330000|2021-02-02 18:25:30|4417.6|4411.6|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|3
1612290340000|2021-02-02 18:25:40|4418.6|4412.6|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|0
1612290360000|2021-02-02 18:26:00|4418.4|4412.4|4417.6|4411.6|4418.6|4412.6|4417.2|4411.2|10
1612290370000|2021-02-02 18:26:10|4418.1|4412.1|4417.6|4411.6|4418.1|4412.1|4417.6|4411.6|8
1612290380000|2021-02-02 18:26:20|4418.1|4412.1|4418.7|4412.7|4419.1|4413.1|4417.9|4411.9|18
1612290390000|2021-02-02 18:26:30|4419.1|4413.1|4419.1|4413.1|4419.2|4413.2|4418.9|4412.9|0
1612290400000|2021-02-02 18:26:40|4419.2|4413.2|4419.1|4413.1|4419.2|4413.2|4419.1|4413.1|0
1612290410000|2021-02-02 18:26:50|4419.2|4413.2|4419.1|4413.1|4419.2|4413.2|4419.1|4413.1|1
1612290420000|2021-02-02 18:27:00|||||||||2
1612290430000|2021-02-02 18:27:10|4418.7|4412.7|4418.1|4412.1|4418.7|4412.7|4418.1|4412.1|8
1612290440000|2021-02-02 18:27:20|4418.2|4412.2|4417.7|4411.7|4418.2|4412.2|4417.7|4411.7|5
1612290450000|2021-02-02 18:27:30|4418.1|4412.1|4419.2|4413.2|4419.2|4413.2|4418.1|4412.1|0
1612290460000|2021-02-02 18:27:40|4418.1|4412.1|4418.2|4412.2|4418.2|4412.2|4418.1|4412.1|19
1612290470000|2021-02-02 18:27:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1612290480000|2021-02-02 18:28:00|4417.7|4411.7|4417.4|4411.4|4417.7|4411.7|4417.2|4411.2|2
1612290490000|2021-02-02 18:28:10|4417.9|4411.9|4417.7|4411.7|4417.9|4411.9|4417.7|4411.7|0
1612290500000|2021-02-02 18:28:20|4418.1|4412.1|4419.2|4413.2|4419.2|4413.2|4418.1|4412.1|8
1612290510000|2021-02-02 18:28:30|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|0
1612290520000|2021-02-02 18:28:40|4420.1|4414.1|4420.1|4414.1|4420.2|4414.2|4420.1|4414.1|0
1612290530000|2021-02-02 18:28:50|4419.7|4413.7|4420.1|4414.1|4420.6|4414.6|4419.7|4413.7|3
1612290540000|2021-02-02 18:29:00|4419.7|4413.7|4419.7|4413.7|4419.9|4413.9|4419.7|4413.7|0
1612290550000|2021-02-02 18:29:10|4419.9|4413.9|4420.2|4414.2|4420.2|4414.2|4419.9|4413.9|3
1612290560000|2021-02-02 18:29:20|4419.9|4413.9|4420.7|4414.7|4421.6|4415.6|4419.9|4413.9|25
1612290570000|2021-02-02 18:29:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.7|4414.7|6
1612290580000|2021-02-02 18:29:40|4421.4|4415.4|4423.4|4417.4|4423.7|4417.7|4421.4|4415.4|7
1612290590000|2021-02-02 18:29:50|4423.2|4417.2|4423.2|4417.2|4423.4|4417.4|4423.2|4417.2|7
1612290600000|2021-02-02 18:30:00|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4421.4|4415.4|21
1612290610000|2021-02-02 18:30:10|4421.6|4415.6|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|1
1612290620000|2021-02-02 18:30:20|4421.4|4415.4|4419.9|4413.9|4421.4|4415.4|4419.9|4413.9|9
1612290640000|2021-02-02 18:30:40|4420.1|4414.1|4420.1|4414.1|4420.4|4414.4|4419.9|4413.9|5
1612290650000|2021-02-02 18:30:50|4420.4|4414.4|4420.1|4414.1|4420.4|4414.4|4420.1|4414.1|2
1612290660000|2021-02-02 18:31:00|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|5
1612290670000|2021-02-02 18:31:10|||||||||1
1612290680000|2021-02-02 18:31:20|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1612290690000|2021-02-02 18:31:30|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|3
1612290700000|2021-02-02 18:31:40|||||||||1
1612290710000|2021-02-02 18:31:50|4421.6|4415.6|4421.9|4415.9|4422.2|4416.2|4421.6|4415.6|2
1612290720000|2021-02-02 18:32:00|4421.7|4415.7|4421.7|4415.7|4421.9|4415.9|4421.4|4415.4|0
1612290730000|2021-02-02 18:32:10|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|0
1612290740000|2021-02-02 18:32:20|4421.4|4415.4|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|8
1612290750000|2021-02-02 18:32:30|4421.2|4415.2|4420.9|4414.9|4421.2|4415.2|4420.9|4414.9|1
1612290760000|2021-02-02 18:32:40|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|2
1612290770000|2021-02-02 18:32:50|4421.7|4415.7|4422.6|4416.6|4422.6|4416.6|4420.9|4414.9|0
1612290780000|2021-02-02 18:33:00|4423.1|4417.1|4423.1|4417.1|4423.9|4417.9|4423.1|4417.1|4
1612290790000|2021-02-02 18:33:10|4423.4|4417.4|4425.2|4419.2|4425.4|4419.4|4423.4|4417.4|19
1612290800000|2021-02-02 18:33:20|4425.9|4419.9|4425.4|4419.4|4426.2|4420.2|4424.6|4418.6|22
1612290810000|2021-02-02 18:33:30|4425.9|4419.9|4426.9|4420.9|4427.4|4421.4|4425.9|4419.9|8
1612290820000|2021-02-02 18:33:40|4426.6|4420.6|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|1
1612290830000|2021-02-02 18:33:50|4427.2|4421.2|4428.4|4422.4|4428.4|4422.4|4427.2|4421.2|18
1612290840000|2021-02-02 18:34:00|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4427.9|4421.9|1
1612290850000|2021-02-02 18:34:10|4428.6|4422.6|4427.4|4421.4|4429.2|4423.2|4427.4|4421.4|14
1612290860000|2021-02-02 18:34:20|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4
1612290870000|2021-02-02 18:34:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|1
1612290880000|2021-02-02 18:34:40|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1612290890000|2021-02-02 18:34:50|4426.7|4420.7|4426.4|4420.4|4426.7|4420.7|4426.4|4420.4|1
1612290900000|2021-02-02 18:35:00|4425.6|4419.6|4425.1|4419.1|4425.6|4419.6|4425.1|4419.1|2
1612290910000|2021-02-02 18:35:10|4424.7|4418.7|4425.1|4419.1|4425.1|4419.1|4424.7|4418.7|1
1612290920000|2021-02-02 18:35:20|4424.6|4418.6|4425.9|4419.9|4426.1|4420.1|4424.6|4418.6|2
1612290930000|2021-02-02 18:35:30|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|6
1612290950000|2021-02-02 18:35:50|4426.6|4420.6|4426.2|4420.2|4426.6|4420.6|4426.2|4420.2|0
1612290960000|2021-02-02 18:36:00|4426.1|4420.1|4426.1|4420.1|4426.6|4420.6|4425.9|4419.9|5
1612290970000|2021-02-02 18:36:10|||||||||1
1612290980000|2021-02-02 18:36:20|4426.4|4420.4|4426.1|4420.1|4426.6|4420.6|4426.1|4420.1|1
1612290990000|2021-02-02 18:36:30|4426.4|4420.4|4426.6|4420.6|4426.6|4420.6|4426.2|4420.2|3
1612291000000|2021-02-02 18:36:40|4427.6|4421.6|4428.6|4422.6|4428.6|4422.6|4427.6|4421.6|4
1612291010000|2021-02-02 18:36:50|4428.9|4422.9|4429.6|4423.6|4429.6|4423.6|4428.9|4422.9|11
1612291020000|2021-02-02 18:37:00|4429.1|4423.1|4430.2|4424.2|4430.2|4424.2|4428.6|4422.6|8
1612291030000|2021-02-02 18:37:10|4429.9|4423.9|4429.4|4423.4|4430.2|4424.2|4429.4|4423.4|9
1612291050000|2021-02-02 18:37:30|4429.6|4423.6|4429.4|4423.4|4429.6|4423.6|4429.4|4423.4|0
1612291070000|2021-02-02 18:37:50|||||||||1
1612291080000|2021-02-02 18:38:00|||||||||2
1612291090000|2021-02-02 18:38:10|4429.9|4423.9|4429.9|4423.9|4430.2|4424.2|4429.9|4423.9|3
1612291100000|2021-02-02 18:38:20|4429.7|4423.7|4429.9|4423.9|4430.2|4424.2|4429.7|4423.7|4
1612291110000|2021-02-02 18:38:30|4430.2|4424.2|4429.9|4423.9|4430.2|4424.2|4429.9|4423.9|0
1612291120000|2021-02-02 18:38:40|4429.6|4423.6|4429.9|4423.9|4429.9|4423.9|4429.6|4423.6|1
1612291130000|2021-02-02 18:38:50|4429.7|4423.7|4429.9|4423.9|4429.9|4423.9|4429.7|4423.7|1
1612291140000|2021-02-02 18:39:00|4429.6|4423.6|4432.7|4426.7|4432.7|4426.7|4429.4|4423.4|14
1612291150000|2021-02-02 18:39:10|4432.5|4426.5|4432|4426|4432.7|4426.7|4432|4426|2
1612291160000|2021-02-02 18:39:20|4433.5|4427.5|4433|4427|4433.9|4427.9|4433|4427|8
1612291170000|2021-02-02 18:39:30|4433.2|4427.2|4432.5|4426.5|4433.2|4427.2|4432.5|4426.5|9
1612291180000|2021-02-02 18:39:40|4432.7|4426.7|4432.7|4426.7|4433|4427|4432.7|4426.7|2
1612291190000|2021-02-02 18:39:50|4433|4427|4433.2|4427.2|4433.2|4427.2|4433|4427|4
1612291200000|2021-02-02 18:40:00|4432.9|4426.9|4432.7|4426.7|4433.2|4427.2|4432.7|4426.7|4
1612291210000|2021-02-02 18:40:10|4432.5|4426.5|4432.7|4426.7|4433.2|4427.2|4432.2|4426.2|4
1612291220000|2021-02-02 18:40:20|4432.2|4426.2|4431.7|4425.7|4432.2|4426.2|4431.7|4425.7|3
1612291230000|2021-02-02 18:40:30|4430.2|4424.2|4431|4425|4431|4425|4430.2|4424.2|20
1612291240000|2021-02-02 18:40:40|4430.9|4424.9|4431.7|4425.7|4431.7|4425.7|4430.9|4424.9|9
1612291250000|2021-02-02 18:40:50|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|1
1612291260000|2021-02-02 18:41:00|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|1
1612291270000|2021-02-02 18:41:10|4431.5|4425.5|4431.2|4425.2|4431.5|4425.5|4431.2|4425.2|4
1612291290000|2021-02-02 18:41:30|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|7
1612291310000|2021-02-02 18:41:50|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.4|4423.4|0
1612291320000|2021-02-02 18:42:00|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|2
1612291330000|2021-02-02 18:42:10|4430.7|4424.7|4431.1|4425.1|4431.4|4425.4|4430.7|4424.7|10
1612291340000|2021-02-02 18:42:20|4430.9|4424.9|4432.9|4426.9|4432.9|4426.9|4430.9|4424.9|5
1612291350000|2021-02-02 18:42:30|4432.6|4426.6|4432.9|4426.9|4432.9|4426.9|4432.6|4426.6|3
1612291360000|2021-02-02 18:42:40|4432.4|4426.4|4432.4|4426.4|4432.6|4426.6|4432.4|4426.4|0
1612291370000|2021-02-02 18:42:50|4432.1|4426.1|4431.9|4425.9|4432.4|4426.4|4431.7|4425.7|4
1612291380000|2021-02-02 18:43:00|4431.6|4425.6|4432.7|4426.7|4432.9|4426.9|4430.6|4424.6|34
1612291390000|2021-02-02 18:43:10|4432.4|4426.4|4433.5|4427.5|4433.5|4427.5|4431.4|4425.4|12
1612291400000|2021-02-02 18:43:20|4433.2|4427.2|4433.5|4427.5|4433.5|4427.5|4433.2|4427.2|2
1612291410000|2021-02-02 18:43:30|||||||||12
1612291420000|2021-02-02 18:43:40|4432.7|4426.7|4431.7|4425.7|4432.7|4426.7|4431.7|4425.7|3
1612291430000|2021-02-02 18:43:50|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|4
1612291440000|2021-02-02 18:44:00|4431.2|4425.2|4431.4|4425.4|4431.7|4425.7|4431.2|4425.2|1
1612291450000|2021-02-02 18:44:10|4431.2|4425.2|4432.7|4426.7|4432.7|4426.7|4431.2|4425.2|7
1612291470000|2021-02-02 18:44:30|||||||||1
1612291480000|2021-02-02 18:44:40|4432.4|4426.4|4432.7|4426.7|4432.7|4426.7|4432.4|4426.4|1
1612291490000|2021-02-02 18:44:50|4433|4427|4431.1|4425.1|4433|4427|4430.9|4424.9|6
1612291500000|2021-02-02 18:45:00|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|0
1612291510000|2021-02-02 18:45:10|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1612291520000|2021-02-02 18:45:20|4431.4|4425.4|4430.6|4424.6|4431.4|4425.4|4430.6|4424.6|4
1612291540000|2021-02-02 18:45:40|4431.1|4425.1|4432.4|4426.4|4432.4|4426.4|4430.9|4424.9|11
1612291550000|2021-02-02 18:45:50|4433.2|4427.2|4432.9|4426.9|4433.2|4427.2|4432.4|4426.4|36
1612291560000|2021-02-02 18:46:00|4433.2|4427.2|4432.9|4426.9|4433.2|4427.2|4432.9|4426.9|2
1612291570000|2021-02-02 18:46:10|4433.2|4427.2|4432.9|4426.9|4433.2|4427.2|4432.6|4426.6|1
1612291580000|2021-02-02 18:46:20|4432.6|4426.6|4432.9|4426.9|4432.9|4426.9|4432.6|4426.6|2
1612291590000|2021-02-02 18:46:30|4433.4|4427.4|4433.6|4427.6|4433.6|4427.6|4433.4|4427.4|3
1612291600000|2021-02-02 18:46:40|4433.2|4427.2|4433.4|4427.4|4433.4|4427.4|4432.6|4426.6|8
1612291610000|2021-02-02 18:46:50|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|0
1612291620000|2021-02-02 18:47:00|4433.1|4427.1|4432.9|4426.9|4433.1|4427.1|4432.9|4426.9|1
1612291630000|2021-02-02 18:47:10|4433.1|4427.1|4432.6|4426.6|4433.4|4427.4|4432.6|4426.6|3
1612291640000|2021-02-02 18:47:20|||||||||1
1612291650000|2021-02-02 18:47:30|4432.4|4426.4|4433.7|4427.7|4433.9|4427.9|4432.4|4426.4|14
1612291660000|2021-02-02 18:47:40|4434|4428|4433.7|4427.7|4434|4428|4433.7|4427.7|17
1612291670000|2021-02-02 18:47:50|4433.9|4427.9|4435|4429|4435.5|4429.5|4433.9|4427.9|11
1612291680000|2021-02-02 18:48:00|4434.5|4428.5|4434.7|4428.7|4434.7|4428.7|4434.5|4428.5|2
1612291690000|2021-02-02 18:48:10|4434.5|4428.5|4434|4428|4434.5|4428.5|4434|4428|0
1612291700000|2021-02-02 18:48:20|4433.7|4427.7|4433|4427|4433.7|4427.7|4433|4427|8
1612291710000|2021-02-02 18:48:30|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|1
1612291720000|2021-02-02 18:48:40|4432|4426|4432|4426|4432|4426|4432|4426|0
1612291730000|2021-02-02 18:48:50|4431.7|4425.7|4432.5|4426.5|4432.5|4426.5|4431.4|4425.4|13
1612291750000|2021-02-02 18:49:10|4432.9|4426.9|4431.9|4425.9|4433.2|4427.2|4431.9|4425.9|12
1612291760000|2021-02-02 18:49:20|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1612291770000|2021-02-02 18:49:30|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1612291780000|2021-02-02 18:49:40|4431.6|4425.6|4431.4|4425.4|4431.6|4425.6|4431.4|4425.4|4
1612291790000|2021-02-02 18:49:50|||||||||1
1612291820000|2021-02-02 18:50:20|4431.1|4425.1|4430.6|4424.6|4431.1|4425.1|4430.6|4424.6|11
1612291830000|2021-02-02 18:50:30|4432.4|4426.4|4433.9|4427.9|4434.2|4428.2|4432.4|4426.4|5
1612291840000|2021-02-02 18:50:40|4433.4|4427.4|4433.4|4427.4|4434.4|4428.4|4433.4|4427.4|2
1612291850000|2021-02-02 18:50:50|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|2
1612291860000|2021-02-02 18:51:00|4431.7|4425.7|4431.9|4425.9|4432.2|4426.2|4431.4|4425.4|2
1612291870000|2021-02-02 18:51:10|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|0
1612291880000|2021-02-02 18:51:20|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.1|4425.1|1
1612291890000|2021-02-02 18:51:30|4431.9|4425.9|4431.7|4425.7|4431.9|4425.9|4431.7|4425.7|4
1612291900000|2021-02-02 18:51:40|4433.2|4427.2|4433.7|4427.7|4433.9|4427.9|4433.2|4427.2|1
1612291910000|2021-02-02 18:51:50|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.7|4427.7|0
1612291920000|2021-02-02 18:52:00|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|1
1612291930000|2021-02-02 18:52:10|4433.9|4427.9|4433.7|4427.7|4433.9|4427.9|4433.7|4427.7|4
1612291940000|2021-02-02 18:52:20|4433.9|4427.9|4433.7|4427.7|4433.9|4427.9|4433.7|4427.7|1
1612291950000|2021-02-02 18:52:30|4433.9|4427.9|4433.7|4427.7|4433.9|4427.9|4433.7|4427.7|0
1612291960000|2021-02-02 18:52:40|4433.4|4427.4|4432.7|4426.7|4433.4|4427.4|4432.7|4426.7|2
1612291980000|2021-02-02 18:53:00|4432.4|4426.4|4430.6|4424.6|4432.7|4426.7|4430.6|4424.6|4
1612291990000|2021-02-02 18:53:10|4430.4|4424.4|4430.6|4424.6|4430.6|4424.6|4430.4|4424.4|6
1612292000000|2021-02-02 18:53:20|4430.4|4424.4|4429.7|4423.7|4430.4|4424.4|4429.7|4423.7|3
1612292010000|2021-02-02 18:53:30|4429.2|4423.2|4428.1|4422.1|4429.2|4423.2|4428.1|4422.1|5
1612292020000|2021-02-02 18:53:40|4427.7|4421.7|4428.4|4422.4|4428.4|4422.4|4427.7|4421.7|6
1612292030000|2021-02-02 18:53:50|4428.7|4422.7|4428.1|4422.1|4428.7|4422.7|4428.1|4422.1|2
1612292040000|2021-02-02 18:54:00|||||||||1
1612292050000|2021-02-02 18:54:10|4428.2|4422.2|4428.1|4422.1|4428.2|4422.2|4428.1|4422.1|0
1612292070000|2021-02-02 18:54:30|4427.7|4421.7|4428.1|4422.1|4428.6|4422.6|4427.6|4421.6|11
1612292080000|2021-02-02 18:54:40|4427.4|4421.4|4427.2|4421.2|4427.6|4421.6|4427.2|4421.2|0
1612292090000|2021-02-02 18:54:50|4427.6|4421.6|4428.1|4422.1|4428.2|4422.2|4427.6|4421.6|3
1612292100000|2021-02-02 18:55:00|4427.7|4421.7|4427.1|4421.1|4427.7|4421.7|4427.1|4421.1|2
1612292110000|2021-02-02 18:55:10|4427.2|4421.2|4427.7|4421.7|4427.7|4421.7|4427.1|4421.1|0
1612292120000|2021-02-02 18:55:20|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|6
1612292130000|2021-02-02 18:55:30|4427.1|4421.1|4426.7|4420.7|4427.1|4421.1|4426.6|4420.6|1
1612292140000|2021-02-02 18:55:40|4426.1|4420.1|4426.1|4420.1|4426.2|4420.2|4425.7|4419.7|2
1612292150000|2021-02-02 18:55:50|4426.2|4420.2|4426.4|4420.4|4426.4|4420.4|4426.2|4420.2|0
1612292160000|2021-02-02 18:56:00|4426.7|4420.7|4426.5|4420.5|4427|4421|4426.5|4420.5|1
1612292170000|2021-02-02 18:56:10|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|1
1612292180000|2021-02-02 18:56:20|4424.5|4418.5|4424|4418|4424.5|4418.5|4424|4418|11
1612292190000|2021-02-02 18:56:30|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|1
1612292200000|2021-02-02 18:56:40|4425.2|4419.2|4424.7|4418.7|4425.2|4419.2|4424.7|4418.7|3
1612292210000|2021-02-02 18:56:50|4425|4419|4425|4419|4425|4419|4425|4419|1
1612292220000|2021-02-02 18:57:00|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|1
1612292230000|2021-02-02 18:57:10|4424.5|4418.5|4426|4420|4426.5|4420.5|4424.2|4418.2|23
1612292240000|2021-02-02 18:57:20|4425.7|4419.7|4426.7|4420.7|4427.5|4421.5|4425.7|4419.7|6
1612292250000|2021-02-02 18:57:30|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4424.7|4418.7|7
1612292260000|2021-02-02 18:57:40|4425|4419|4425.1|4419.1|4425.4|4419.4|4424.9|4418.9|0
1612292270000|2021-02-02 18:57:50|4424.9|4418.9|4425.4|4419.4|4425.4|4419.4|4424.9|4418.9|2
1612292280000|2021-02-02 18:58:00|4425.7|4419.7|4424.2|4418.2|4425.7|4419.7|4424.2|4418.2|63
1612292290000|2021-02-02 18:58:10|4424.9|4418.9|4423.4|4417.4|4424.9|4418.9|4422.7|4416.7|28
1612292300000|2021-02-02 18:58:20|4423.2|4417.2|4422.4|4416.4|4423.2|4417.2|4422.4|4416.4|0
1612292310000|2021-02-02 18:58:30|4422.7|4416.7|4422.4|4416.4|4422.7|4416.7|4422.4|4416.4|1
1612292320000|2021-02-02 18:58:40|4422.7|4416.7|4422.4|4416.4|4422.7|4416.7|4422.4|4416.4|2
1612292340000|2021-02-02 18:59:00|4422.6|4416.6|4422.4|4416.4|4422.6|4416.6|4422.4|4416.4|2
1612292350000|2021-02-02 18:59:10|4421.9|4415.9|4422.4|4416.4|4422.9|4416.9|4421.9|4415.9|0
1612292360000|2021-02-02 18:59:20|4423|4417|4423.7|4417.7|4423.9|4417.9|4423|4417|6
1612292370000|2021-02-02 18:59:30|4423.4|4417.4|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|1
1612292380000|2021-02-02 18:59:40|4422.4|4416.4|4420.7|4414.7|4422.4|4416.4|4420.7|4414.7|7
1612292390000|2021-02-02 18:59:50|4420.4|4414.4|4419.5|4413.5|4420.9|4414.9|4419.5|4413.5|28
1612292400000|2021-02-02 19:00:00|4419.2|4413.2|4420.4|4414.4|4420.5|4414.5|4419.2|4413.2|7
1612292410000|2021-02-02 19:00:10|4420.7|4414.7|4421.4|4415.4|4421.6|4415.6|4420.4|4414.4|9
1612292420000|2021-02-02 19:00:20|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|2
1612292430000|2021-02-02 19:00:30|4420.6|4414.6|4419.6|4413.6|4420.7|4414.7|4419.6|4413.6|3
1612292440000|2021-02-02 19:00:40|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|1
1612292450000|2021-02-02 19:00:50|4420.6|4414.6|4420.2|4414.2|4420.9|4414.9|4420.2|4414.2|25
1612292460000|2021-02-02 19:01:00|4420.4|4414.4|4422.2|4416.2|4422.2|4416.2|4420.4|4414.4|8
1612292470000|2021-02-02 19:01:10|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4420.1|4414.1|24
1612292480000|2021-02-02 19:01:20|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1612292490000|2021-02-02 19:01:30|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|2
1612292500000|2021-02-02 19:01:40|4422.1|4416.1|4420.9|4414.9|4422.4|4416.4|4420.9|4414.9|10
1612292510000|2021-02-02 19:01:50|4420.7|4414.7|4420.4|4414.4|4420.7|4414.7|4420.4|4414.4|1
1612292520000|2021-02-02 19:02:00|4420.1|4414.1|4419.4|4413.4|4420.1|4414.1|4418.9|4412.9|15
1612292530000|2021-02-02 19:02:10|4419.7|4413.7|4419.4|4413.4|4419.7|4413.7|4418.4|4412.4|12
1612292540000|2021-02-02 19:02:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|14
1612292550000|2021-02-02 19:02:30|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.4|4413.4|4
1612292560000|2021-02-02 19:02:40|4419.4|4413.4|4419.1|4413.1|4419.7|4413.7|4418.9|4412.9|6
1612292570000|2021-02-02 19:02:50|||||||||1
1612292580000|2021-02-02 19:03:00|4418.9|4412.9|4418.1|4412.1|4418.9|4412.9|4418.1|4412.1|2
1612292590000|2021-02-02 19:03:10|4417.2|4411.2|4418.4|4412.4|4418.7|4412.7|4417.2|4411.2|13
1612292600000|2021-02-02 19:03:20|4417.7|4411.7|4417.6|4411.6|4417.7|4411.7|4417.6|4411.6|0
1612292610000|2021-02-02 19:03:30|||||||||1
1612292620000|2021-02-02 19:03:40|4417.2|4411.2|4417.6|4411.6|4417.7|4411.7|4417.2|4411.2|3
1612292630000|2021-02-02 19:03:50|4417.4|4411.4|4416.7|4410.7|4417.7|4411.7|4416.2|4410.2|16
1612292640000|2021-02-02 19:04:00|4416.6|4410.6|4417.2|4411.2|4417.2|4411.2|4416.6|4410.6|1
1612292650000|2021-02-02 19:04:10|4417.6|4411.6|4417.1|4411.1|4417.6|4411.6|4417.1|4411.1|4
1612292660000|2021-02-02 19:04:20|4417.4|4411.4|4415.2|4409.2|4417.9|4411.9|4415.2|4409.2|30
1612292670000|2021-02-02 19:04:30|4414.7|4408.7|4414.7|4408.7|4415.1|4409.1|4414.4|4408.4|3
1612292680000|2021-02-02 19:04:40|4415.2|4409.2|4415.1|4409.1|4415.2|4409.2|4414.7|4408.7|1
1612292690000|2021-02-02 19:04:50|4415.2|4409.2|4413.7|4407.7|4415.2|4409.2|4413.7|4407.7|55
1612292700000|2021-02-02 19:05:00|4413.4|4407.4|4413.2|4407.2|4414.1|4408.1|4413.2|4407.2|2
1612292720000|2021-02-02 19:05:20|||||||||8
1612292730000|2021-02-02 19:05:30|4412.7|4406.7|4412.7|4406.7|4413.2|4407.2|4412.4|4406.4|21
1612292740000|2021-02-02 19:05:40|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|11
1612292750000|2021-02-02 19:05:50|4413.1|4407.1|4412.7|4406.7|4413.2|4407.2|4412.2|4406.2|12
1612292760000|2021-02-02 19:06:00|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|0
1612292770000|2021-02-02 19:06:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.4|4407.4|3
1612292780000|2021-02-02 19:06:20|4413.4|4407.4|4413.2|4407.2|4413.7|4407.7|4413.2|4407.2|18
1612292790000|2021-02-02 19:06:30|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.2|4406.2|7
1612292800000|2021-02-02 19:06:40|4413.2|4407.2|4413.1|4407.1|4413.2|4407.2|4412.2|4406.2|12
1612292810000|2021-02-02 19:06:50|4413.2|4407.2|4413.2|4407.2|4413.7|4407.7|4413.2|4407.2|7
1612292820000|2021-02-02 19:07:00|4413.4|4407.4|4413.4|4407.4|4413.6|4407.6|4412.9|4406.9|2
1612292830000|2021-02-02 19:07:10|4413.9|4407.9|4414.2|4408.2|4415.4|4409.4|4413.9|4407.9|56
1612292840000|2021-02-02 19:07:20|4414.4|4408.4|4414.6|4408.6|4414.6|4408.6|4413.9|4407.9|5
1612292850000|2021-02-02 19:07:30|4414.9|4408.9|4414.4|4408.4|4415.4|4409.4|4414.4|4408.4|6
1612292860000|2021-02-02 19:07:40|4414.6|4408.6|4414.4|4408.4|4414.6|4408.6|4414.4|4408.4|16
1612292870000|2021-02-02 19:07:50|4413.9|4407.9|4413.4|4407.4|4413.9|4407.9|4413.4|4407.4|13
1612292880000|2021-02-02 19:08:00|4413.2|4407.2|4412.6|4406.6|4413.2|4407.2|4412.4|4406.4|5
1612292890000|2021-02-02 19:08:10|4413.4|4407.4|4413.6|4407.6|4413.6|4407.6|4413.4|4407.4|7
1612292900000|2021-02-02 19:08:20|4412.6|4406.6|4413.1|4407.1|4413.1|4407.1|4412.4|4406.4|12
1612292910000|2021-02-02 19:08:30|4412.9|4406.9|4412.4|4406.4|4413.6|4407.6|4412.4|4406.4|17
1612292920000|2021-02-02 19:08:40|4412.6|4406.6|4412.6|4406.6|4413.1|4407.1|4412.6|4406.6|7
1612292930000|2021-02-02 19:08:50|4413.1|4407.1|4412.9|4406.9|4413.1|4407.1|4412.6|4406.6|2
1612292940000|2021-02-02 19:09:00|4412.6|4406.6|4413.4|4407.4|4413.6|4407.6|4412.6|4406.6|9
1612292950000|2021-02-02 19:09:10|4412.9|4406.9|4412.6|4406.6|4413.1|4407.1|4412.6|4406.6|2
1612292960000|2021-02-02 19:09:20|4412.9|4406.9|4413.6|4407.6|4413.6|4407.6|4412.9|4406.9|11
1612292970000|2021-02-02 19:09:30|4413.4|4407.4|4412.6|4406.6|4413.6|4407.6|4412.2|4406.2|22
1612292980000|2021-02-02 19:09:40|4412.4|4406.4|4411.6|4405.6|4412.4|4406.4|4411.6|4405.6|9
1612292990000|2021-02-02 19:09:50|||||||||5
1612293000000|2021-02-02 19:10:00|4412.1|4406.1|4411.6|4405.6|4412.1|4406.1|4411.6|4405.6|35
1612293010000|2021-02-02 19:10:10|4411.9|4405.9|4412.1|4406.1|4412.1|4406.1|4411.9|4405.9|6
1612293020000|2021-02-02 19:10:20|4411.8|4405.8|4411.6|4405.6|4411.8|4405.8|4411.6|4405.6|7
1612293030000|2021-02-02 19:10:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|48
1612293040000|2021-02-02 19:10:40|4410.2|4404.2|4408.6|4402.6|4410.6|4404.6|4408.6|4402.6|72
1612293050000|2021-02-02 19:10:50|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|13
1612293060000|2021-02-02 19:11:00|4406.9|4400.9|4407.6|4401.6|4407.6|4401.6|4405.6|4399.6|113
1612293070000|2021-02-02 19:11:10|4407.4|4401.4|4408.4|4402.4|4408.6|4402.6|4407.4|4401.4|3
1612293080000|2021-02-02 19:11:20|4408.6|4402.6|4407.6|4401.6|4408.6|4402.6|4407.6|4401.6|9
1612293090000|2021-02-02 19:11:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|22
1612293100000|2021-02-02 19:11:40|4405.9|4399.9|4406.4|4400.4|4406.6|4400.6|4405.6|4399.6|31
1612293110000|2021-02-02 19:11:50|4406.1|4400.1|4408.4|4402.4|4408.9|4402.9|4406.1|4400.1|18
1612293120000|2021-02-02 19:12:00|4408.6|4402.6|4408.4|4402.4|4408.6|4402.6|4408.1|4402.1|6
1612293130000|2021-02-02 19:12:10|4408.6|4402.6|4410.4|4404.4|4410.9|4404.9|4408.6|4402.6|11
1612293140000|2021-02-02 19:12:20|4410.6|4404.6|4411.6|4405.6|4411.6|4405.6|4410.6|4404.6|47
1612293150000|2021-02-02 19:12:30|4411.9|4405.9|4413.2|4407.2|4413.2|4407.2|4411.9|4405.9|18
1612293160000|2021-02-02 19:12:40|4413.6|4407.6|4413.2|4407.2|4414.1|4408.1|4413.2|4407.2|15
1612293170000|2021-02-02 19:12:50|4413.4|4407.4|4413.7|4407.7|4414.1|4408.1|4413.4|4407.4|8
1612293180000|2021-02-02 19:13:00|4413.9|4407.9|4413.9|4407.9|4414.2|4408.2|4413.2|4407.2|18
1612293190000|2021-02-02 19:13:10|4413.7|4407.7|4412.9|4406.9|4413.9|4407.9|4412.4|4406.4|69
1612293200000|2021-02-02 19:13:20|4413.2|4407.2|4413.4|4407.4|4413.4|4407.4|4413.2|4407.2|2
1612293210000|2021-02-02 19:13:30|4413.9|4407.9|4411.2|4405.2|4414.2|4408.2|4411.2|4405.2|38
1612293220000|2021-02-02 19:13:40|4410.9|4404.9|4411.7|4405.7|4412.1|4406.1|4410.7|4404.7|27
1612293230000|2021-02-02 19:13:50|4411.2|4405.2|4409.2|4403.2|4411.2|4405.2|4409.2|4403.2|59
1612293240000|2021-02-02 19:14:00|4410.7|4404.7|4407.4|4401.4|4411.1|4405.1|4407.2|4401.2|146
1612293250000|2021-02-02 19:14:10|4410.9|4404.9|4411.2|4405.2|4412|4406|4410.1|4404.1|66
1612293260000|2021-02-02 19:14:20|4411|4405|4411.7|4405.7|4411.7|4405.7|4409.4|4403.4|144
1612293270000|2021-02-02 19:14:30|4411.2|4405.2|4412.2|4406.2|4413.2|4407.2|4410.4|4404.4|119
1612293280000|2021-02-02 19:14:40|4411.7|4405.7|4415|4409|4416.2|4410.2|4411.4|4405.4|93
1612293290000|2021-02-02 19:14:50|4414.2|4408.2|4413.8|4407.8|4415|4409|4413.2|4407.2|133
1612293300000|2021-02-02 19:15:00|4414|4408|4416|4410|4416.3|4410.3|4414|4408|35
1612293310000|2021-02-02 19:15:10|4415.2|4409.2|4414.2|4408.2|4415.2|4409.2|4414.2|4408.2|39
1612293320000|2021-02-02 19:15:20|4414.7|4408.7|4417.2|4411.2|4417.2|4411.2|4414.4|4408.4|24
1612293330000|2021-02-02 19:15:30|4417.5|4411.5|4417|4411|4418|4412|4417|4411|35
1612293340000|2021-02-02 19:15:40|4417.4|4411.4|4417.2|4411.2|4418|4412|4417.2|4411.2|18
1612293350000|2021-02-02 19:15:50|4418|4412|4416.2|4410.2|4418.2|4412.2|4416.2|4410.2|15
1612293360000|2021-02-02 19:16:00|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|24
1612293370000|2021-02-02 19:16:10|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|9
1612293380000|2021-02-02 19:16:20|||||||||11
1612293390000|2021-02-02 19:16:30|||||||||17
1612293400000|2021-02-02 19:16:40|||||||||5
1612293410000|2021-02-02 19:16:50|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|44
1612293420000|2021-02-02 19:17:00|4418.7|4412.7|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|20
1612293430000|2021-02-02 19:17:10|4418.5|4412.5|4417.4|4411.4|4418.5|4412.5|4417.4|4411.4|16
1612293440000|2021-02-02 19:17:20|4417.5|4411.5|4418.4|4412.4|4419.5|4413.5|4417.5|4411.5|17
1612293450000|2021-02-02 19:17:30|4419.4|4413.4|4419.5|4413.5|4420.5|4414.5|4419.4|4413.4|19
1612293460000|2021-02-02 19:17:40|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4418.2|4412.2|17
1612293470000|2021-02-02 19:17:50|4418.5|4412.5|4418.4|4412.4|4418.5|4412.5|4418.4|4412.4|6
1612293480000|2021-02-02 19:18:00|4418.5|4412.5|4420.4|4414.4|4420.4|4414.4|4418.4|4412.4|27
1612293490000|2021-02-02 19:18:10|4420.2|4414.2|4418.2|4412.2|4420.2|4414.2|4418.2|4412.2|38
1612293500000|2021-02-02 19:18:20|4417|4411|4416.5|4410.5|4417|4411|4416.4|4410.4|33
1612293510000|2021-02-02 19:18:30|4416.4|4410.4|4416.5|4410.5|4416.5|4410.5|4416.4|4410.4|1
1612293520000|2021-02-02 19:18:40|4416.2|4410.2|4416.5|4410.5|4416.5|4410.5|4415.9|4409.9|4
1612293530000|2021-02-02 19:18:50|4416.4|4410.4|4413.5|4407.5|4416.4|4410.4|4413.5|4407.5|30
1612293540000|2021-02-02 19:19:00|4413.4|4407.4|4412.4|4406.4|4413.4|4407.4|4412|4406|20
1612293550000|2021-02-02 19:19:10|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4412.2|4406.2|39
1612293560000|2021-02-02 19:19:20|4415.7|4409.7|4415.2|4409.2|4415.7|4409.7|4414.2|4408.2|37
1612293570000|2021-02-02 19:19:30|4415|4409|4415.2|4409.2|4415.2|4409.2|4412.9|4406.9|24
1612293580000|2021-02-02 19:19:40|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4413.5|4407.5|26
1612293590000|2021-02-02 19:19:50|4415|4409|4414|4408|4415.2|4409.2|4412|4406|24
1612314000000|2021-02-03 01:00:00|4415.6|4409.6|4414.9|4408.9|4415.7|4409.7|4412.9|4406.9|22
1612314010000|2021-02-03 01:00:10|4414.6|4408.6|4412.9|4406.9|4415.1|4409.1|4412.1|4406.1|49
1612314020000|2021-02-03 01:00:20|4412.1|4406.1|4406.3|4400.3|4412.9|4406.9|4405.1|4399.1|48
1612314030000|2021-02-03 01:00:30|4406.6|4400.6|4407.6|4401.6|4409.4|4403.4|4406.6|4400.6|19
1612314040000|2021-02-03 01:00:40|4407.4|4401.4|4409.3|4403.3|4409.3|4403.3|4407.4|4401.4|5
1612314050000|2021-02-03 01:00:50|4409.6|4403.6|4408.9|4402.9|4409.9|4403.9|4408.4|4402.4|5
1612314060000|2021-02-03 01:01:00|4408.4|4402.4|4410.3|4404.3|4410.3|4404.3|4408.4|4402.4|10
1612314070000|2021-02-03 01:01:10|4409.8|4403.8|4409.9|4403.9|4409.9|4403.9|4407.6|4401.6|3
1612314080000|2021-02-03 01:01:20|4410.1|4404.1|4410.6|4404.6|4410.6|4404.6|4409.6|4403.6|2
1612314090000|2021-02-03 01:01:30|4410.9|4404.9|4412.1|4406.1|4412.7|4406.7|4410.4|4404.4|9
1612314100000|2021-02-03 01:01:40|4411.9|4405.9|4416.9|4410.9|4416.9|4410.9|4411.9|4405.9|15
1612314110000|2021-02-03 01:01:50|4415.9|4409.9|4414.6|4408.6|4416.4|4410.4|4414.1|4408.1|10
1612314120000|2021-02-03 01:02:00|4414.9|4408.9|4415.7|4409.7|4416.1|4410.1|4414.9|4408.9|5
1612314130000|2021-02-03 01:02:10|4414.9|4408.9|4415.1|4409.1|4415.3|4409.3|4414.7|4408.7|2
1612314140000|2021-02-03 01:02:20|4415.2|4409.2|4414.7|4408.7|4415.4|4409.4|4414.1|4408.1|2
1612314150000|2021-02-03 01:02:30|4414.9|4408.9|4415.4|4409.4|4415.7|4409.7|4414.9|4408.9|2
1612314160000|2021-02-03 01:02:40|4415.1|4409.1|4415.1|4409.1|4416.1|4410.1|4415.1|4409.1|3
1612314170000|2021-02-03 01:02:50|4414.9|4408.9|4413.3|4407.3|4414.9|4408.9|4411.8|4405.8|10
1612314180000|2021-02-03 01:03:00|4414.9|4408.9|4415.7|4409.7|4415.7|4409.7|4414.9|4408.9|40
1612314190000|2021-02-03 01:03:10|4415.9|4409.9|4419.6|4413.6|4419.6|4413.6|4415.7|4409.7|5
1612314200000|2021-02-03 01:03:20|4419.1|4413.1|4418.6|4412.6|4419.7|4413.7|4418.6|4412.6|4
1612314210000|2021-02-03 01:03:30|4417.6|4411.6|4416.2|4410.2|4418.6|4412.6|4416.2|4410.2|15
1612314220000|2021-02-03 01:03:40|4415.7|4409.7|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|2
1612314230000|2021-02-03 01:03:50|4415.6|4409.6|4414.6|4408.6|4415.6|4409.6|4414.2|4408.2|0
1612314240000|2021-02-03 01:04:00|4414.4|4408.4|4408.9|4402.9|4414.4|4408.4|4408.9|4402.9|28
1612314250000|2021-02-03 01:04:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4407.9|4401.9|1
1612314260000|2021-02-03 01:04:20|4408.6|4402.6|4408.7|4402.7|4408.9|4402.9|4408.2|4402.2|2
1612314270000|2021-02-03 01:04:30|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|2
1612314280000|2021-02-03 01:04:40|4408.4|4402.4|4407.4|4401.4|4408.4|4402.4|4406.9|4400.9|5
1612314290000|2021-02-03 01:04:50|4408.7|4402.7|4407.9|4401.9|4408.9|4402.9|4407.4|4401.4|1
1612314300000|2021-02-03 01:05:00|4407.4|4401.4|4405.9|4399.9|4407.4|4401.4|4405.6|4399.6|3
1612314310000|2021-02-03 01:05:10|4405.3|4399.3|4400.4|4394.4|4405.3|4399.3|4400.4|4394.4|27
1612314320000|2021-02-03 01:05:20|4399.4|4393.4|4402.7|4396.7|4403.2|4397.2|4399.4|4393.4|11
1612314330000|2021-02-03 01:05:30|4402.9|4396.9|4403.2|4397.2|4403.7|4397.7|4402.9|4396.9|4
1612314340000|2021-02-03 01:05:40|4403|4397|4403.2|4397.2|4403.2|4397.2|4403|4397|0
1612314350000|2021-02-03 01:05:50|4402.7|4396.7|4402.6|4396.6|4402.9|4396.9|4402.2|4396.2|2
1612314360000|2021-02-03 01:06:00|4402.7|4396.7|4400.3|4394.3|4402.7|4396.7|4399.8|4393.8|90
1612314370000|2021-02-03 01:06:10|4399.9|4393.9|4398.3|4392.3|4399.9|4393.9|4398.3|4392.3|10
1612314380000|2021-02-03 01:06:20|4398.6|4392.6|4398.3|4392.3|4398.8|4392.8|4398.1|4392.1|8
1612314390000|2021-02-03 01:06:30|4398.1|4392.1|4398.1|4392.1|4398.9|4392.9|4398.1|4392.1|9
1612314400000|2021-02-03 01:06:40|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.1|4392.1|2
1612314410000|2021-02-03 01:06:50|4398.1|4392.1|4397.8|4391.8|4398.1|4392.1|4397.3|4391.3|0
1612314420000|2021-02-03 01:07:00|4398.3|4392.3|4396.7|4390.7|4399.1|4393.1|4396.7|4390.7|16
1612314430000|2021-02-03 01:07:10|||||||||2
1612314440000|2021-02-03 01:07:20|4396.9|4390.9|4397.7|4391.7|4397.9|4391.9|4396.7|4390.7|41
1612314450000|2021-02-03 01:07:30|4397.4|4391.4|4398.9|4392.9|4399.4|4393.4|4397.4|4391.4|10
1612314460000|2021-02-03 01:07:40|4399.2|4393.2|4398.9|4392.9|4399.4|4393.4|4398.4|4392.4|5
1612314470000|2021-02-03 01:07:50|4399.2|4393.2|4399.9|4393.9|4400.2|4394.2|4399.2|4393.2|5
1612314480000|2021-02-03 01:08:00|4399.7|4393.7|4398.7|4392.7|4400.1|4394.1|4398.7|4392.7|10
1612314490000|2021-02-03 01:08:10|4398.4|4392.4|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|7
1612314500000|2021-02-03 01:08:20|4398.1|4392.1|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|2
1612314510000|2021-02-03 01:08:30|4398.1|4392.1|4398.7|4392.7|4399.1|4393.1|4398.1|4392.1|7
1612314520000|2021-02-03 01:08:40|4399.1|4393.1|4398.4|4392.4|4399.1|4393.1|4398.4|4392.4|6
1612314530000|2021-02-03 01:08:50|4398.1|4392.1|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|4
1612314540000|2021-02-03 01:09:00|4396.6|4390.6|4395.7|4389.7|4396.6|4390.6|4395.7|4389.7|9
1612314550000|2021-02-03 01:09:10|4395.9|4389.9|4395.7|4389.7|4395.9|4389.9|4395.7|4389.7|1
1612314560000|2021-02-03 01:09:20|4395.4|4389.4|4395.7|4389.7|4395.7|4389.7|4395.4|4389.4|5
1612314570000|2021-02-03 01:09:30|4395.4|4389.4|4395.7|4389.7|4395.7|4389.7|4395.4|4389.4|2
1612314580000|2021-02-03 01:09:40|4396.7|4390.7|4397.6|4391.6|4397.7|4391.7|4396.7|4390.7|11
1612314590000|2021-02-03 01:09:50|4397.2|4391.2|4394.9|4388.9|4397.2|4391.2|4394.9|4388.9|14
1612314600000|2021-02-03 01:10:00|4395.6|4389.6|4396.4|4390.4|4396.4|4390.4|4395.6|4389.6|21
1612314610000|2021-02-03 01:10:10|4396.6|4390.6|4397.6|4391.6|4397.6|4391.6|4396.6|4390.6|1
1612314620000|2021-02-03 01:10:20|4397.7|4391.7|4398.4|4392.4|4398.6|4392.6|4397.7|4391.7|13
1612314630000|2021-02-03 01:10:30|4398.6|4392.6|4398.1|4392.1|4398.6|4392.6|4397.9|4391.9|1
1612314640000|2021-02-03 01:10:40|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|2
1612314650000|2021-02-03 01:10:50|4398.1|4392.1|4397.9|4391.9|4398.1|4392.1|4397.4|4391.4|9
1612314660000|2021-02-03 01:11:00|4398.1|4392.1|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|7
1612314670000|2021-02-03 01:11:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.4|4392.4|4
1612314680000|2021-02-03 01:11:20|4398.4|4392.4|4398.4|4392.4|4398.9|4392.9|4397.9|4391.9|14
1612314690000|2021-02-03 01:11:30|4397.9|4391.9|4396.4|4390.4|4397.9|4391.9|4396.4|4390.4|5
1612314700000|2021-02-03 01:11:40|4396.2|4390.2|4396.4|4390.4|4396.4|4390.4|4396.1|4390.1|1
1612314710000|2021-02-03 01:11:50|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|0
1612314720000|2021-02-03 01:12:00|4397.4|4391.4|4397.4|4391.4|4398.1|4392.1|4397.4|4391.4|1
1612314730000|2021-02-03 01:12:10|4397.7|4391.7|4396.1|4390.1|4397.9|4391.9|4396.1|4390.1|7
1612314740000|2021-02-03 01:12:20|4395.9|4389.9|4395.4|4389.4|4396.1|4390.1|4395.4|4389.4|3
1612314750000|2021-02-03 01:12:30|4395.9|4389.9|4395.4|4389.4|4396.1|4390.1|4395.4|4389.4|1
1612314760000|2021-02-03 01:12:40|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|5
1612314770000|2021-02-03 01:12:50|4396.2|4390.2|4396.4|4390.4|4396.4|4390.4|4396.1|4390.1|1
1612314780000|2021-02-03 01:13:00|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1612314790000|2021-02-03 01:13:10|4397.1|4391.1|4396.4|4390.4|4397.4|4391.4|4396.4|4390.4|6
1612314800000|2021-02-03 01:13:20|4396.1|4390.1|4395.1|4389.1|4396.1|4390.1|4394.7|4388.7|2
1612314810000|2021-02-03 01:13:30|4394.9|4388.9|4394.4|4388.4|4395.1|4389.1|4394.4|4388.4|2
1612314820000|2021-02-03 01:13:40|4394.6|4388.6|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|6
1612314830000|2021-02-03 01:13:50|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4394.4|4388.4|3
1612314840000|2021-02-03 01:14:00|4394.6|4388.6|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|3
1612314850000|2021-02-03 01:14:10|4394.6|4388.6|4394.1|4388.1|4395.6|4389.6|4394.1|4388.1|11
1612314860000|2021-02-03 01:14:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1612314870000|2021-02-03 01:14:30|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4392.7|4386.7|4
1612314880000|2021-02-03 01:14:40|4393.4|4387.4|4392.7|4386.7|4393.6|4387.6|4392.7|4386.7|5
1612314890000|2021-02-03 01:14:50|4387.3|4381.3|4387.1|4381.1|4388.1|4382.1|4386.6|4380.6|28
1612314900000|2021-02-03 01:15:00|4387.3|4381.3|4386.8|4380.8|4387.3|4381.3|4386.3|4380.3|28
1612314910000|2021-02-03 01:15:10|4386.3|4380.3|4386.3|4380.3|4386.8|4380.8|4385.8|4379.8|30
1612314920000|2021-02-03 01:15:20|4386.8|4380.8|4385.1|4379.1|4386.8|4380.8|4385.1|4379.1|26
1612314930000|2021-02-03 01:15:30|4385.8|4379.8|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|4
1612314940000|2021-02-03 01:15:40|4386.8|4380.8|4384.8|4378.8|4386.8|4380.8|4384.8|4378.8|6
1612314950000|2021-02-03 01:15:50|4385.1|4379.1|4384.1|4378.1|4385.6|4379.6|4383.3|4377.3|21
1612314960000|2021-02-03 01:16:00|4384.8|4378.8|4385.6|4379.6|4386.6|4380.6|4384.6|4378.6|45
1612314970000|2021-02-03 01:16:10|4385.4|4379.4|4384.8|4378.8|4385.4|4379.4|4384.6|4378.6|8
1612314980000|2021-02-03 01:16:20|4384.6|4378.6|4385.1|4379.1|4385.3|4379.3|4384.3|4378.3|4
1612314990000|2021-02-03 01:16:30|4384.8|4378.8|4385.1|4379.1|4385.3|4379.3|4384.6|4378.6|1
1612315000000|2021-02-03 01:16:40|4385.6|4379.6|4383.9|4377.9|4385.6|4379.6|4383.9|4377.9|5
1612315010000|2021-02-03 01:16:50|4383.8|4377.8|4384.1|4378.1|4384.6|4378.6|4383.8|4377.8|4
1612315020000|2021-02-03 01:17:00|4384.3|4378.3|4383.8|4377.8|4384.4|4378.4|4383.8|4377.8|1
1612315030000|2021-02-03 01:17:10|4383.6|4377.6|4381.9|4375.9|4384.1|4378.1|4381.9|4375.9|35
1612315040000|2021-02-03 01:17:20|||||||||11
1612315050000|2021-02-03 01:17:30|4381.3|4375.3|4381.6|4375.6|4381.6|4375.6|4381.3|4375.3|32
1612315060000|2021-02-03 01:17:40|4381|4375|4374.7|4368.7|4381|4375|4374|4368|39
1612315070000|2021-02-03 01:17:50|4374.8|4368.8|4374.5|4368.5|4375.7|4369.7|4373.8|4367.8|7
1612315080000|2021-02-03 01:18:00|4374.2|4368.2|4375.5|4369.5|4375.5|4369.5|4374.2|4368.2|3
1612315090000|2021-02-03 01:18:10|4375.2|4369.2|4374.8|4368.8|4375.5|4369.5|4374.8|4368.8|22
1612315100000|2021-02-03 01:18:20|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|1
1612315110000|2021-02-03 01:18:30|4375.5|4369.5|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|4
1612315120000|2021-02-03 01:18:40|4374.5|4368.5|4377.3|4371.3|4377.3|4371.3|4374.1|4368.1|11
1612315130000|2021-02-03 01:18:50|4377.5|4371.5|4379.1|4373.1|4379.3|4373.3|4377.5|4371.5|14
1612315140000|2021-02-03 01:19:00|4378|4372|4378.8|4372.8|4378.8|4372.8|4377.7|4371.7|10
1612315150000|2021-02-03 01:19:10|4379.1|4373.1|4379.1|4373.1|4379.5|4373.5|4379.1|4373.1|3
1612315160000|2021-02-03 01:19:20|4378.8|4372.8|4379.5|4373.5|4379.5|4373.5|4378|4372|6
1612315170000|2021-02-03 01:19:30|4379.8|4373.8|4378.8|4372.8|4379.8|4373.8|4378.8|4372.8|7
1612315180000|2021-02-03 01:19:40|4379.1|4373.1|4378.3|4372.3|4379.1|4373.1|4377.3|4371.3|10
1612315190000|2021-02-03 01:19:50|4378.1|4372.1|4376.8|4370.8|4378.1|4372.1|4376.8|4370.8|3
1612315200000|2021-02-03 01:20:00|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|21
1612315210000|2021-02-03 01:20:10|4378.5|4372.5|4380.5|4374.5|4380.5|4374.5|4378.3|4372.3|12
1612315220000|2021-02-03 01:20:20|4380.3|4374.3|4380.1|4374.1|4380.5|4374.5|4380.1|4374.1|0
1612315230000|2021-02-03 01:20:30|4379.8|4373.8|4376|4370|4379.8|4373.8|4375.6|4369.6|7
1612315240000|2021-02-03 01:20:40|4376.1|4370.1|4374.8|4368.8|4376.1|4370.1|4374.8|4368.8|6
1612315250000|2021-02-03 01:20:50|4375.1|4369.1|4375.8|4369.8|4375.8|4369.8|4375.1|4369.1|1
1612315260000|2021-02-03 01:21:00|4376|4370|4376.1|4370.1|4376.1|4370.1|4375.8|4369.8|1
1612315270000|2021-02-03 01:21:10|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|1
1612315280000|2021-02-03 01:21:20|4375.1|4369.1|4374.8|4368.8|4375.1|4369.1|4374.6|4368.6|8
1612315290000|2021-02-03 01:21:30|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1612315300000|2021-02-03 01:21:40|4374.3|4368.3|4374.1|4368.1|4374.3|4368.3|4374.1|4368.1|1
1612315310000|2021-02-03 01:21:50|4373.5|4367.5|4372.1|4366.1|4373.5|4367.5|4372.1|4366.1|27
1612315320000|2021-02-03 01:22:00|4372.4|4366.4|4373.6|4367.6|4373.6|4367.6|4372.4|4366.4|5
1612315330000|2021-02-03 01:22:10|4373.8|4367.8|4372.9|4366.9|4373.8|4367.8|4372.9|4366.9|12
1612315340000|2021-02-03 01:22:20|4373.1|4367.1|4373.6|4367.6|4373.6|4367.6|4373.1|4367.1|1
1612315350000|2021-02-03 01:22:30|4373.8|4367.8|4372.8|4366.8|4373.8|4367.8|4372.8|4366.8|9
1612315360000|2021-02-03 01:22:40|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.5|4366.5|3
1612315370000|2021-02-03 01:22:50|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.1|4366.1|3
1612315380000|2021-02-03 01:23:00|4373.1|4367.1|4372.5|4366.5|4373.3|4367.3|4372.5|4366.5|3
1612315390000|2021-02-03 01:23:10|4372.1|4366.1|4372.1|4366.1|4372.3|4366.3|4372.1|4366.1|5
1612315400000|2021-02-03 01:23:20|4371.8|4365.8|4371.3|4365.3|4371.8|4365.8|4371.3|4365.3|0
1612315410000|2021-02-03 01:23:30|4371.6|4365.6|4371.1|4365.1|4371.8|4365.8|4370.9|4364.9|2
1612315430000|2021-02-03 01:23:50|4371.3|4365.3|4370.4|4364.4|4372.1|4366.1|4370.4|4364.4|10
1612315440000|2021-02-03 01:24:00|4369.9|4363.9|4369.8|4363.8|4369.9|4363.9|4369.6|4363.6|10
1612315450000|2021-02-03 01:24:10|4370.1|4364.1|4371.3|4365.3|4371.6|4365.6|4369.8|4363.8|11
1612315460000|2021-02-03 01:24:20|4370.8|4364.8|4370|4364|4370.8|4364.8|4370|4364|1
1612315470000|2021-02-03 01:24:30|4370.1|4364.1|4371.8|4365.8|4371.8|4365.8|4370.1|4364.1|2
1612315480000|2021-02-03 01:24:40|4372|4366|4372|4366|4372|4366|4372|4366|0
1612315490000|2021-02-03 01:24:50|4371.8|4365.8|4373.1|4367.1|4373.5|4367.5|4371.8|4365.8|3
1612315500000|2021-02-03 01:25:00|4373.8|4367.8|4374.8|4368.8|4375.3|4369.3|4373.8|4367.8|12
1612315510000|2021-02-03 01:25:10|4374.5|4368.5|4372.8|4366.8|4374.5|4368.5|4372.8|4366.8|0
1612315520000|2021-02-03 01:25:20|4372.3|4366.3|4371.6|4365.6|4373|4367|4371.6|4365.6|21
1612315530000|2021-02-03 01:25:30|4371.5|4365.5|4372.1|4366.1|4372.6|4366.6|4371.1|4365.1|10
1612315540000|2021-02-03 01:25:40|4372.8|4366.8|4373.1|4367.1|4373.5|4367.5|4372.8|4366.8|2
1612315550000|2021-02-03 01:25:50|4372.4|4366.4|4372.1|4366.1|4373|4367|4372.1|4366.1|21
1612315560000|2021-02-03 01:26:00|4372.3|4366.3|4372|4366|4372.8|4366.8|4370.8|4364.8|33
1612315570000|2021-02-03 01:26:10|4371.1|4365.1|4372.6|4366.6|4372.6|4366.6|4371.1|4365.1|4
1612315580000|2021-02-03 01:26:20|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.1|4366.1|1
1612315590000|2021-02-03 01:26:30|4372.1|4366.1|4376.1|4370.1|4376.4|4370.4|4372.1|4366.1|21
1612315600000|2021-02-03 01:26:40|4375.8|4369.8|4375.5|4369.5|4376.1|4370.1|4375.5|4369.5|2
1612315610000|2021-02-03 01:26:50|4375.3|4369.3|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|1
1612315620000|2021-02-03 01:27:00|||||||||1
1612315640000|2021-02-03 01:27:20|4375.5|4369.5|4371.3|4365.3|4375.5|4369.5|4370.3|4364.3|24
1612315650000|2021-02-03 01:27:30|4371.1|4365.1|4370.1|4364.1|4371.1|4365.1|4370.1|4364.1|2
1612315660000|2021-02-03 01:27:40|4369.8|4363.8|4370.1|4364.1|4370.1|4364.1|4369.8|4363.8|1
1612315670000|2021-02-03 01:27:50|||||||||1
1612315680000|2021-02-03 01:28:00|4369.8|4363.8|4370.5|4364.5|4370.5|4364.5|4369.8|4363.8|1
1612315690000|2021-02-03 01:28:10|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4369.2|4363.2|28
1612315700000|2021-02-03 01:28:20|||||||||1
1612315710000|2021-02-03 01:28:30|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1612315720000|2021-02-03 01:28:40|4369|4363|4364.8|4358.8|4369|4363|4363.5|4357.5|19
1612315730000|2021-02-03 01:28:50|4365.2|4359.2|4363|4357|4365.7|4359.7|4362.5|4356.5|26
1612315740000|2021-02-03 01:29:00|4363.5|4357.5|4364.7|4358.7|4364.8|4358.8|4363.5|4357.5|7
1612315750000|2021-02-03 01:29:10|4365.7|4359.7|4366.3|4360.3|4366.3|4360.3|4365.5|4359.5|12
1612315760000|2021-02-03 01:29:20|4366.5|4360.5|4364.7|4358.7|4366.5|4360.5|4363|4357|13
1612315770000|2021-02-03 01:29:30|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|2
1612315780000|2021-02-03 01:29:40|4365.5|4359.5|4365.2|4359.2|4365.5|4359.5|4364.7|4358.7|3
1612315790000|2021-02-03 01:29:50|4366|4360|4364.5|4358.5|4366|4360|4364.5|4358.5|5
1612315800000|2021-02-03 01:30:00|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|2
1612315810000|2021-02-03 01:30:10|4365.7|4359.7|4364.5|4358.5|4365.7|4359.7|4364.5|4358.5|16
1612315820000|2021-02-03 01:30:20|4364.8|4358.8|4364.2|4358.2|4365|4359|4364.2|4358.2|29
1612315830000|2021-02-03 01:30:30|4364.5|4358.5|4364.8|4358.8|4365|4359|4364|4358|10
1612315840000|2021-02-03 01:30:40|4365|4359|4365.5|4359.5|4365.5|4359.5|4365|4359|5
1612315850000|2021-02-03 01:30:50|4365.2|4359.2|4363.8|4357.8|4365.2|4359.2|4363.8|4357.8|6
1612315860000|2021-02-03 01:31:00|4364.2|4358.2|4365.7|4359.7|4365.7|4359.7|4364.2|4358.2|3
1612315870000|2021-02-03 01:31:10|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.7|4358.7|3
1612315880000|2021-02-03 01:31:20|4364.7|4358.7|4364.8|4358.8|4364.8|4358.8|4364|4358|4
1612315890000|2021-02-03 01:31:30|4363.8|4357.8|4364.2|4358.2|4364.8|4358.8|4363.8|4357.8|0
1612315900000|2021-02-03 01:31:40|4363.8|4357.8|4359.5|4353.5|4363.8|4357.8|4359.2|4353.2|9
1612315910000|2021-02-03 01:31:50|4359.8|4353.8|4359.5|4353.5|4359.8|4353.8|4359.5|4353.5|1
1612315920000|2021-02-03 01:32:00|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4358.5|4352.5|30
1612315930000|2021-02-03 01:32:10|4359.5|4353.5|4359|4353|4359.5|4353.5|4358.2|4352.2|9
1612315940000|2021-02-03 01:32:20|4359.5|4353.5|4358.8|4352.8|4359.5|4353.5|4358.8|4352.8|7
1612315950000|2021-02-03 01:32:30|4359.2|4353.2|4359|4353|4359.8|4353.8|4359|4353|9
1612315960000|2021-02-03 01:32:40|4358.8|4352.8|4358.2|4352.2|4359.2|4353.2|4358.2|4352.2|1
1612315970000|2021-02-03 01:32:50|4358|4352|4357.5|4351.5|4358|4352|4357.5|4351.5|9
1612315980000|2021-02-03 01:33:00|4358|4352|4357.2|4351.2|4358|4352|4356.9|4350.9|32
1612315990000|2021-02-03 01:33:10|4357|4351|4357|4351|4357|4351|4357|4351|1
1612316000000|2021-02-03 01:33:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.5|4350.5|3
1612316010000|2021-02-03 01:33:30|||||||||1
1612316020000|2021-02-03 01:33:40|4359.7|4353.7|4359.8|4353.8|4359.8|4353.8|4359.7|4353.7|3
1612316030000|2021-02-03 01:33:50|4360.8|4354.8|4361.5|4355.5|4361.5|4355.5|4359.7|4353.7|6
1612316040000|2021-02-03 01:34:00|4360.6|4354.6|4360.3|4354.3|4360.8|4354.8|4359.3|4353.3|10
1612316050000|2021-02-03 01:34:10|4360.5|4354.5|4359.3|4353.3|4360.8|4354.8|4359.3|4353.3|5
1612316060000|2021-02-03 01:34:20|4359.7|4353.7|4360.5|4354.5|4360.5|4354.5|4359.7|4353.7|8
1612316070000|2021-02-03 01:34:30|4361.1|4355.1|4359.1|4353.1|4361.1|4355.1|4359.1|4353.1|6
1612316080000|2021-02-03 01:34:40|4359.3|4353.3|4360.5|4354.5|4360.5|4354.5|4359.3|4353.3|3
1612316090000|2021-02-03 01:34:50|4359.8|4353.8|4359.7|4353.7|4359.8|4353.8|4359.5|4353.5|1
1612316100000|2021-02-03 01:35:00|4359.5|4353.5|4358.5|4352.5|4359.5|4353.5|4358.5|4352.5|1
1612316110000|2021-02-03 01:35:10|4358.7|4352.7|4358.8|4352.8|4359.5|4353.5|4358.7|4352.7|10
1612316120000|2021-02-03 01:35:20|4358.6|4352.6|4357.5|4351.5|4358.6|4352.6|4357.5|4351.5|10
1612316130000|2021-02-03 01:35:30|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4356.8|4350.8|1
1612316150000|2021-02-03 01:35:50|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|0
1612316160000|2021-02-03 01:36:00|4358|4352|4361.3|4355.3|4361.3|4355.3|4358|4352|51
1612316170000|2021-02-03 01:36:10|4360.8|4354.8|4361.5|4355.5|4361.5|4355.5|4360.8|4354.8|9
1612316180000|2021-02-03 01:36:20|4361|4355|4361.8|4355.8|4361.8|4355.8|4360.5|4354.5|6
1612316190000|2021-02-03 01:36:30|4361.6|4355.6|4361.8|4355.8|4362.1|4356.1|4361.6|4355.6|0
1612316200000|2021-02-03 01:36:40|4362.1|4356.1|4363.5|4357.5|4363.5|4357.5|4362.1|4356.1|3
1612316210000|2021-02-03 01:36:50|4363.3|4357.3|4362.5|4356.5|4363.3|4357.3|4362.5|4356.5|0
1612316220000|2021-02-03 01:37:00|4362.1|4356.1|4361.8|4355.8|4362.8|4356.8|4361.8|4355.8|3
1612316230000|2021-02-03 01:37:10|4361|4355|4361.5|4355.5|4361.6|4355.6|4361|4355|3
1612316240000|2021-02-03 01:37:20|4361.6|4355.6|4362.5|4356.5|4362.5|4356.5|4361.6|4355.6|0
1612316250000|2021-02-03 01:37:30|4362.3|4356.3|4361.5|4355.5|4362.3|4356.3|4361.5|4355.5|2
1612316260000|2021-02-03 01:37:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1612316270000|2021-02-03 01:37:50|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1612316280000|2021-02-03 01:38:00|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.3|4355.3|1
1612316290000|2021-02-03 01:38:10|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|9
1612316300000|2021-02-03 01:38:20|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|0
1612316310000|2021-02-03 01:38:30|4359.8|4353.8|4359.4|4353.4|4359.8|4353.8|4359.4|4353.4|10
1612316320000|2021-02-03 01:38:40|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1612316330000|2021-02-03 01:38:50|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|0
1612316340000|2021-02-03 01:39:00|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|2
1612316350000|2021-02-03 01:39:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1612316360000|2021-02-03 01:39:20|4358.8|4352.8|4358.3|4352.3|4358.8|4352.8|4358.3|4352.3|5
1612316370000|2021-02-03 01:39:30|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|1
1612316380000|2021-02-03 01:39:40|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1612316390000|2021-02-03 01:39:50|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|5
1612316400000|2021-02-03 01:40:00|4357|4351|4357|4351|4357|4351|4357|4351|0
1612316410000|2021-02-03 01:40:10|||||||||1
1612316420000|2021-02-03 01:40:20|4356|4350|4356|4350|4356|4350|4356|4350|1
1612316430000|2021-02-03 01:40:30|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|6
1612316440000|2021-02-03 01:40:40|4353.5|4347.5|4354.1|4348.1|4354.5|4348.5|4353.1|4347.1|3
1612316450000|2021-02-03 01:40:50|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|1
1612316460000|2021-02-03 01:41:00|4354.3|4348.3|4354|4348|4354.3|4348.3|4354|4348|0
1612316470000|2021-02-03 01:41:10|4354.1|4348.1|4353.8|4347.8|4354.1|4348.1|4353.8|4347.8|1
1612316480000|2021-02-03 01:41:20|4354.3|4348.3|4355|4349|4355.1|4349.1|4354.3|4348.3|14
1612316490000|2021-02-03 01:41:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|0
1612316500000|2021-02-03 01:41:40|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1612316520000|2021-02-03 01:42:00|4353.8|4347.8|4353.5|4347.5|4353.8|4347.8|4353.5|4347.5|2
1612316530000|2021-02-03 01:42:10|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|2
1612316540000|2021-02-03 01:42:20|4353.5|4347.5|4353.5|4347.5|4353.6|4347.6|4353.5|4347.5|0
1612316550000|2021-02-03 01:42:30|4353.6|4347.6|4353.8|4347.8|4353.8|4347.8|4353.1|4347.1|3
1612316560000|2021-02-03 01:42:40|4353.1|4347.1|4353.5|4347.5|4353.8|4347.8|4353.1|4347.1|3
1612316570000|2021-02-03 01:42:50|4353.1|4347.1|4353.8|4347.8|4353.8|4347.8|4353|4347|2
1612316580000|2021-02-03 01:43:00|4353.5|4347.5|4353.5|4347.5|4353.8|4347.8|4353.1|4347.1|2
1612316590000|2021-02-03 01:43:10|4353.1|4347.1|4354.3|4348.3|4354.3|4348.3|4352.8|4346.8|3
1612316610000|2021-02-03 01:43:30|4353.7|4347.7|4352.8|4346.8|4353.7|4347.7|4352.6|4346.6|11
1612316620000|2021-02-03 01:43:40|4354|4348|4354|4348|4354|4348|4353.7|4347.7|24
1612316640000|2021-02-03 01:44:00|4353.7|4347.7|4355.7|4349.7|4355.7|4349.7|4353.7|4347.7|45
1612316650000|2021-02-03 01:44:10|4355.5|4349.5|4355.3|4349.3|4355.5|4349.5|4355.1|4349.1|2
1612316660000|2021-02-03 01:44:20|4355.1|4349.1|4355.5|4349.5|4355.7|4349.7|4355.1|4349.1|44
1612316670000|2021-02-03 01:44:30|4355.8|4349.8|4356.8|4350.8|4357.3|4351.3|4355.8|4349.8|7
1612316680000|2021-02-03 01:44:40|4357.2|4351.2|4356.8|4350.8|4357.8|4351.8|4356.8|4350.8|1
1612316690000|2021-02-03 01:44:50|4356.6|4350.6|4357.1|4351.1|4357.1|4351.1|4356.5|4350.5|0
1612316700000|2021-02-03 01:45:00|4356.6|4350.6|4356.1|4350.1|4356.6|4350.6|4356.1|4350.1|2
1612316710000|2021-02-03 01:45:10|4356|4350|4355.6|4349.6|4356|4350|4355.1|4349.1|5
1612316720000|2021-02-03 01:45:20|4355.1|4349.1|4354.1|4348.1|4355.1|4349.1|4354.1|4348.1|23
1612316730000|2021-02-03 01:45:30|4353.8|4347.8|4354.5|4348.5|4354.5|4348.5|4353.6|4347.6|5
1612316740000|2021-02-03 01:45:40|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1612316750000|2021-02-03 01:45:50|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.6|4348.6|0
1612316760000|2021-02-03 01:46:00|4355.8|4349.8|4357.6|4351.6|4357.6|4351.6|4355.8|4349.8|8
1612316770000|2021-02-03 01:46:10|4357.3|4351.3|4358.5|4352.5|4358.6|4352.6|4357.3|4351.3|5
1612316780000|2021-02-03 01:46:20|4359|4353|4359.5|4353.5|4359.5|4353.5|4359|4353|2
1612316790000|2021-02-03 01:46:30|4359.1|4353.1|4359.1|4353.1|4359.7|4353.7|4359.1|4353.1|1
1612316800000|2021-02-03 01:46:40|4359.5|4353.5|4359.1|4353.1|4359.6|4353.6|4359.1|4353.1|1
1612316810000|2021-02-03 01:46:50|4359.7|4353.7|4360|4354|4360|4354|4359.7|4353.7|1
1612316820000|2021-02-03 01:47:00|4360.3|4354.3|4360.8|4354.8|4360.8|4354.8|4360.3|4354.3|2
1612316830000|2021-02-03 01:47:10|4360.5|4354.5|4361.3|4355.3|4361.3|4355.3|4360.5|4354.5|4
1612316840000|2021-02-03 01:47:20|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.5|4355.5|2
1612316850000|2021-02-03 01:47:30|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4361.8|4355.8|1
1612316860000|2021-02-03 01:47:40|4361.8|4355.8|4361|4355|4361.8|4355.8|4361|4355|11
1612316880000|2021-02-03 01:48:00|4361.2|4355.2|4361|4355|4361.5|4355.5|4360.7|4354.7|5
1612316890000|2021-02-03 01:48:10|4361.3|4355.3|4360.2|4354.2|4361.3|4355.3|4360.2|4354.2|4
1612316920000|2021-02-03 01:48:40|4361|4355|4361|4355|4361|4355|4361|4355|0
1612316930000|2021-02-03 01:48:50|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|0
1612316950000|2021-02-03 01:49:10|4360.8|4354.8|4361|4355|4361|4355|4360.7|4354.7|4
1612316960000|2021-02-03 01:49:20|4360.5|4354.5|4361.7|4355.7|4361.7|4355.7|4360.5|4354.5|1
1612316970000|2021-02-03 01:49:30|4361.3|4355.3|4361.7|4355.7|4361.7|4355.7|4361|4355|5
1612317000000|2021-02-03 01:50:00|4361.5|4355.5|4361.7|4355.7|4361.7|4355.7|4361.5|4355.5|14
1612317020000|2021-02-03 01:50:20|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|10
1612317030000|2021-02-03 01:50:30|4360.3|4354.3|4358.7|4352.7|4360.3|4354.3|4358.7|4352.7|7
1612317040000|2021-02-03 01:50:40|4358|4352|4357.7|4351.7|4358|4352|4357.7|4351.7|4
1612317050000|2021-02-03 01:50:50|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4357.8|4351.8|9
1612317060000|2021-02-03 01:51:00|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|0
1612317080000|2021-02-03 01:51:20|4358|4352|4358.2|4352.2|4358.2|4352.2|4357.7|4351.7|3
1612317090000|2021-02-03 01:51:30|4358.7|4352.7|4358.2|4352.2|4358.7|4352.7|4358.2|4352.2|1
1612317110000|2021-02-03 01:51:50|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|1
1612317120000|2021-02-03 01:52:00|4358|4352|4357.7|4351.7|4358.2|4352.2|4357.7|4351.7|2
1612317150000|2021-02-03 01:52:30|||||||||1
1612317170000|2021-02-03 01:52:50|4358|4352|4358.7|4352.7|4358.7|4352.7|4358|4352|3
1612317180000|2021-02-03 01:53:00|4358.3|4352.3|4358.2|4352.2|4358.3|4352.3|4358.2|4352.2|0
1612317190000|2021-02-03 01:53:10|4358.5|4352.5|4358.2|4352.2|4358.7|4352.7|4358.2|4352.2|0
1612317200000|2021-02-03 01:53:20|4357.8|4351.8|4357.7|4351.7|4357.8|4351.8|4357.7|4351.7|0
1612317210000|2021-02-03 01:53:30|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|2
1612317220000|2021-02-03 01:53:40|4357.7|4351.7|4358.2|4352.2|4358.2|4352.2|4357.7|4351.7|2
1612317230000|2021-02-03 01:53:50|4357.7|4351.7|4355.7|4349.7|4357.7|4351.7|4355.7|4349.7|11
1612317240000|2021-02-03 01:54:00|4355.3|4349.3|4355.2|4349.2|4355.7|4349.7|4354.7|4348.7|9
1612317260000|2021-02-03 01:54:20|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.5|4348.5|0
1612317270000|2021-02-03 01:54:30|4354.3|4348.3|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|8
1612317280000|2021-02-03 01:54:40|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|0
1612317290000|2021-02-03 01:54:50|4354.5|4348.5|4354.7|4348.7|4354.7|4348.7|4354.2|4348.2|0
1612317300000|2021-02-03 01:55:00|4354.3|4348.3|4356.2|4350.2|4356.2|4350.2|4354.2|4348.2|9
1612317310000|2021-02-03 01:55:10|4356|4350|4356.2|4350.2|4356.2|4350.2|4355.2|4349.2|0
1612317320000|2021-02-03 01:55:20|4355.7|4349.7|4355.7|4349.7|4356.2|4350.2|4355.2|4349.2|1
1612317330000|2021-02-03 01:55:30|4355.2|4349.2|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|1
1612317340000|2021-02-03 01:55:40|4354.5|4348.5|4355.5|4349.5|4355.5|4349.5|4354.5|4348.5|4
1612317370000|2021-02-03 01:56:10|4355.3|4349.3|4355.5|4349.5|4355.5|4349.5|4355.3|4349.3|0
1612317380000|2021-02-03 01:56:20|||||||||3
1612317390000|2021-02-03 01:56:30|4355.8|4349.8|4355.5|4349.5|4355.8|4349.8|4355.5|4349.5|1
1612317400000|2021-02-03 01:56:40|4355.8|4349.8|4355.5|4349.5|4355.8|4349.8|4355.5|4349.5|0
1612317410000|2021-02-03 01:56:50|4356|4350|4356|4350|4356|4350|4356|4350|1
1612317420000|2021-02-03 01:57:00|4355.8|4349.8|4356.2|4350.2|4356.2|4350.2|4355.8|4349.8|0
1612317430000|2021-02-03 01:57:10|4355.8|4349.8|4356.2|4350.2|4357|4351|4355.8|4349.8|6
1612317440000|2021-02-03 01:57:20|4356.7|4350.7|4357|4351|4357.5|4351.5|4356.7|4350.7|10
1612317450000|2021-02-03 01:57:30|4356.8|4350.8|4356.2|4350.2|4356.8|4350.8|4356.2|4350.2|0
1612317460000|2021-02-03 01:57:40|4356.5|4350.5|4357.2|4351.2|4357.2|4351.2|4356.5|4350.5|1
1612317490000|2021-02-03 01:58:10|4356.8|4350.8|4356.7|4350.7|4356.8|4350.8|4356.7|4350.7|0
1612317500000|2021-02-03 01:58:20|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|2
1612317540000|2021-02-03 01:59:00|4356.7|4350.7|4356.5|4350.5|4356.7|4350.7|4356.5|4350.5|0
1612317560000|2021-02-03 01:59:20|4355.8|4349.8|4355.5|4349.5|4355.8|4349.8|4355.5|4349.5|2
1612317570000|2021-02-03 01:59:30|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|2
1612317590000|2021-02-03 01:59:50|4356|4350|4356|4350|4356|4350|4356|4350|0
1612317600000|2021-02-03 02:00:00|4355.7|4349.7|4357.2|4351.2|4357.2|4351.2|4355.7|4349.7|1
1612317610000|2021-02-03 02:00:10|4356.8|4350.8|4356.2|4350.2|4356.8|4350.8|4356.2|4350.2|0
1612317620000|2021-02-03 02:00:20|4355.8|4349.8|4355.7|4349.7|4355.8|4349.8|4355.7|4349.7|0
1612317630000|2021-02-03 02:00:30|4354.7|4348.7|4356|4350|4356|4350|4354.2|4348.2|3
1612317640000|2021-02-03 02:00:40|4356.5|4350.5|4355.2|4349.2|4356.5|4350.5|4355.2|4349.2|1
1612317660000|2021-02-03 02:01:00|4355.5|4349.5|4355.7|4349.7|4355.7|4349.7|4355.2|4349.2|2
1612317670000|2021-02-03 02:01:10|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|1
1612317680000|2021-02-03 02:01:20|4355.5|4349.5|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|1
1612317690000|2021-02-03 02:01:30|4355.5|4349.5|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|0
1612317700000|2021-02-03 02:01:40|4355.8|4349.8|4356.2|4350.2|4357.5|4351.5|4355.8|4349.8|5
1612317710000|2021-02-03 02:01:50|4355.7|4349.7|4356.2|4350.2|4356.2|4350.2|4355.2|4349.2|1
1612317750000|2021-02-03 02:02:30|4355.8|4349.8|4355.5|4349.5|4356.2|4350.2|4355.5|4349.5|0
1612317760000|2021-02-03 02:02:40|4355|4349|4355.2|4349.2|4355.2|4349.2|4354.5|4348.5|4
1612317790000|2021-02-03 02:03:10|4354.7|4348.7|4354.5|4348.5|4354.7|4348.7|4354.5|4348.5|0
1612317800000|2021-02-03 02:03:20|4354.7|4348.7|4356.2|4350.2|4356.2|4350.2|4354.7|4348.7|1
1612317820000|2021-02-03 02:03:40|4355.8|4349.8|4355.5|4349.5|4355.8|4349.8|4355.5|4349.5|0
1612317840000|2021-02-03 02:04:00|4355.3|4349.3|4354.2|4348.2|4355.3|4349.3|4353.7|4347.7|7
1612317850000|2021-02-03 02:04:10|4353.8|4347.8|4354.2|4348.2|4354.2|4348.2|4353.8|4347.8|15
1612317860000|2021-02-03 02:04:20|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1612317890000|2021-02-03 02:04:50|4354.8|4348.8|4355.2|4349.2|4355.2|4349.2|4354.8|4348.8|4
1612317900000|2021-02-03 02:05:00|4354.8|4348.8|4354.7|4348.7|4354.8|4348.8|4354.7|4348.7|0
1612317910000|2021-02-03 02:05:10|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|1
1612317920000|2021-02-03 02:05:20|4354.7|4348.7|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|0
1612317940000|2021-02-03 02:05:40|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|2
1612317950000|2021-02-03 02:05:50|4356|4350|4356.2|4350.2|4356.2|4350.2|4355.8|4349.8|0
1612317980000|2021-02-03 02:06:20|4355.7|4349.7|4355.5|4349.5|4356.2|4350.2|4355.5|4349.5|0
1612317990000|2021-02-03 02:06:30|||||||||1
1612318000000|2021-02-03 02:06:40|4356.2|4350.2|4355.5|4349.5|4356.2|4350.2|4355.5|4349.5|0
1612318020000|2021-02-03 02:07:00|4355.3|4349.3|4353.7|4347.7|4355.3|4349.3|4353.7|4347.7|6
1612318030000|2021-02-03 02:07:10|4354|4348|4354.2|4348.2|4354.2|4348.2|4353.7|4347.7|4
1612318040000|2021-02-03 02:07:20|4354.3|4348.3|4355|4349|4355|4349|4354.2|4348.2|6
1612318050000|2021-02-03 02:07:30|4354.5|4348.5|4354.2|4348.2|4354.5|4348.5|4354.2|4348.2|1
1612318080000|2021-02-03 02:08:00|||||||||1
1612318090000|2021-02-03 02:08:10|4354|4348|4354.2|4348.2|4354.5|4348.5|4354|4348|1
1612318100000|2021-02-03 02:08:20|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1612318110000|2021-02-03 02:08:30|4354|4348|4354|4348|4354.3|4348.3|4354|4348|2
1612318120000|2021-02-03 02:08:40|4353.7|4347.7|4354|4348|4354|4348|4353.7|4347.7|0
1612318130000|2021-02-03 02:08:50|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4353.8|4347.8|1
1612318170000|2021-02-03 02:09:30|4353.7|4347.7|4354.2|4348.2|4354.2|4348.2|4353.7|4347.7|1
1612318180000|2021-02-03 02:09:40|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|0
1612318190000|2021-02-03 02:09:50|4354.5|4348.5|4354.7|4348.7|4354.7|4348.7|4354.5|4348.5|0
1612318200000|2021-02-03 02:10:00|4356|4350|4356.3|4350.3|4356.3|4350.3|4356|4350|8
1612318210000|2021-02-03 02:10:10|4356.2|4350.2|4355.2|4349.2|4356.2|4350.2|4355.2|4349.2|0
1612318220000|2021-02-03 02:10:20|4355|4349|4355|4349|4355|4349|4354.5|4348.5|0
1612318230000|2021-02-03 02:10:30|4354.8|4348.8|4355|4349|4355.2|4349.2|4354.8|4348.8|0
1612318240000|2021-02-03 02:10:40|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|1
1612318250000|2021-02-03 02:10:50|4354.5|4348.5|4355.2|4349.2|4355.2|4349.2|4354.5|4348.5|2
1612318260000|2021-02-03 02:11:00|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|4355.2|4349.2|0
1612318270000|2021-02-03 02:11:10|4356|4350|4356|4350|4356|4350|4356|4350|2
1612318290000|2021-02-03 02:11:30|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|0
1612318300000|2021-02-03 02:11:40|4355|4349|4354.2|4348.2|4355|4349|4354.2|4348.2|0
1612318310000|2021-02-03 02:11:50|4354.5|4348.5|4354.2|4348.2|4354.5|4348.5|4354.2|4348.2|1
1612318320000|2021-02-03 02:12:00|4354.5|4348.5|4354.2|4348.2|4354.5|4348.5|4354.2|4348.2|1
1612318330000|2021-02-03 02:12:10|4354.5|4348.5|4354.5|4348.5|4354.7|4348.7|4354.5|4348.5|0
1612318340000|2021-02-03 02:12:20|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|0
1612318350000|2021-02-03 02:12:30|4354.7|4348.7|4354.3|4348.3|4354.7|4348.7|4354.3|4348.3|2
1612318360000|2021-02-03 02:12:40|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|0
1612318370000|2021-02-03 02:12:50|4353.8|4347.8|4354.3|4348.3|4354.7|4348.7|4353.8|4347.8|3
1612318380000|2021-02-03 02:13:00|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354|4348|2
1612318390000|2021-02-03 02:13:10|4354|4348|4354.1|4348.1|4354.2|4348.2|4354|4348|3
1612318400000|2021-02-03 02:13:20|||||||||1
1612318410000|2021-02-03 02:13:30|||||||||2
1612318430000|2021-02-03 02:13:50|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|2
1612318480000|2021-02-03 02:14:40|4354.8|4348.8|4355.1|4349.1|4355.1|4349.1|4354.8|4348.8|1
1612318500000|2021-02-03 02:15:00|4353.6|4347.6|4353.1|4347.1|4353.6|4347.6|4353.1|4347.1|46
1612318510000|2021-02-03 02:15:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|3
1612318520000|2021-02-03 02:15:20|4353.8|4347.8|4354.1|4348.1|4354.1|4348.1|4353.8|4347.8|2
1612318530000|2021-02-03 02:15:30|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1612318540000|2021-02-03 02:15:40|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|5
1612318570000|2021-02-03 02:16:10|4355|4349|4355|4349|4355|4349|4355|4349|0
1612318580000|2021-02-03 02:16:20|4355.3|4349.3|4355.5|4349.5|4355.5|4349.5|4355.3|4349.3|0
1612318590000|2021-02-03 02:16:30|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.8|4349.8|2
1612318600000|2021-02-03 02:16:40|4355.5|4349.5|4356.5|4350.5|4356.5|4350.5|4355.5|4349.5|1
1612318610000|2021-02-03 02:16:50|4356.3|4350.3|4357|4351|4357|4351|4356.3|4350.3|9
1612318620000|2021-02-03 02:17:00|4356.8|4350.8|4357|4351|4357|4351|4356.5|4350.5|0
1612318630000|2021-02-03 02:17:10|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1612318640000|2021-02-03 02:17:20|4355.8|4349.8|4356|4350|4356.8|4350.8|4355.8|4349.8|0
1612318650000|2021-02-03 02:17:30|4355.8|4349.8|4355.8|4349.8|4356|4350|4355.8|4349.8|11
1612318670000|2021-02-03 02:17:50|4355.5|4349.5|4355.8|4349.8|4355.8|4349.8|4355.5|4349.5|1
1612318690000|2021-02-03 02:18:10|4356|4350|4355.8|4349.8|4356|4350|4355.8|4349.8|1
1612318720000|2021-02-03 02:18:40|4355.5|4349.5|4356|4350|4356|4350|4355.5|4349.5|1
1612318730000|2021-02-03 02:18:50|4356.1|4350.1|4356|4350|4356.5|4350.5|4356|4350|3
1612318750000|2021-02-03 02:19:10|4356.5|4350.5|4356.1|4350.1|4356.5|4350.5|4356.1|4350.1|0
1612318760000|2021-02-03 02:19:20|4355.8|4349.8|4356.1|4350.1|4356.1|4350.1|4355.8|4349.8|5
1612318770000|2021-02-03 02:19:30|4355.6|4349.6|4356|4350|4356|4350|4355.6|4349.6|1
1612318780000|2021-02-03 02:19:40|4356.5|4350.5|4356.1|4350.1|4356.5|4350.5|4356.1|4350.1|0
1612318800000|2021-02-03 02:20:00|4355.5|4349.5|4355.1|4349.1|4355.5|4349.5|4355.1|4349.1|1
1612318840000|2021-02-03 02:20:40|4354.6|4348.6|4355.1|4349.1|4355.1|4349.1|4354.6|4348.6|1
1612318850000|2021-02-03 02:20:50|4355|4349|4355|4349|4355|4349|4355|4349|1
1612318860000|2021-02-03 02:21:00|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1612318870000|2021-02-03 02:21:10|4354.6|4348.6|4354.5|4348.5|4354.6|4348.6|4354.5|4348.5|0
1612318890000|2021-02-03 02:21:30|4354.6|4348.6|4354.5|4348.5|4354.6|4348.6|4354.5|4348.5|0
1612318910000|2021-02-03 02:21:50|4354.1|4348.1|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|4
1612318920000|2021-02-03 02:22:00|4353.8|4347.8|4354.1|4348.1|4354.1|4348.1|4353.8|4347.8|1
1612318940000|2021-02-03 02:22:20|4354|4348|4354.1|4348.1|4354.1|4348.1|4354|4348|0
1612318990000|2021-02-03 02:23:10|4354|4348|4354.1|4348.1|4354.1|4348.1|4354|4348|2
1612319030000|2021-02-03 02:23:50|4354.5|4348.5|4355.1|4349.1|4355.5|4349.5|4354.5|4348.5|1
1612319040000|2021-02-03 02:24:00|4355.5|4349.5|4355.1|4349.1|4355.5|4349.5|4355.1|4349.1|0
1612319050000|2021-02-03 02:24:10|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1612319070000|2021-02-03 02:24:30|||||||||1
1612319080000|2021-02-03 02:24:40|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|1
1612319090000|2021-02-03 02:24:50|4355.6|4349.6|4356.1|4350.1|4356.1|4350.1|4355.6|4349.6|3
1612319100000|2021-02-03 02:25:00|4356.5|4350.5|4356.1|4350.1|4356.5|4350.5|4356.1|4350.1|1
1612319130000|2021-02-03 02:25:30|4356|4350|4355.5|4349.5|4356|4350|4355.5|4349.5|0
1612319140000|2021-02-03 02:25:40|4355.8|4349.8|4356|4350|4356|4350|4355.8|4349.8|0
1612319150000|2021-02-03 02:25:50|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1612319160000|2021-02-03 02:26:00|4355.6|4349.6|4357.1|4351.1|4357.1|4351.1|4355.6|4349.6|3
1612319190000|2021-02-03 02:26:30|4356.8|4350.8|4356.5|4350.5|4356.8|4350.8|4356.5|4350.5|0
1612319210000|2021-02-03 02:26:50|||||||||1
1612319220000|2021-02-03 02:27:00|4357|4351|4357.3|4351.3|4357.3|4351.3|4356.8|4350.8|1
1612319230000|2021-02-03 02:27:10|4357.5|4351.5|4356.1|4350.1|4357.5|4351.5|4356.1|4350.1|6
1612319250000|2021-02-03 02:27:30|4356|4350|4356|4350|4356|4350|4356|4350|0
1612319260000|2021-02-03 02:27:40|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.8|4349.8|0
1612319270000|2021-02-03 02:27:50|4356|4350|4356.1|4350.1|4356.1|4350.1|4356|4350|0
1612319280000|2021-02-03 02:28:00|4356|4350|4355.5|4349.5|4356|4350|4355.5|4349.5|1
1612319310000|2021-02-03 02:28:30|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4
1612319320000|2021-02-03 02:28:40|4354.3|4348.3|4353.1|4347.1|4354.3|4348.3|4353.1|4347.1|1
1612319330000|2021-02-03 02:28:50|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|1
1612319340000|2021-02-03 02:29:00|4354.3|4348.3|4354|4348|4354.3|4348.3|4353.5|4347.5|4
1612319350000|2021-02-03 02:29:10|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|1
1612319360000|2021-02-03 02:29:20|4354.1|4348.1|4354|4348|4354.1|4348.1|4354|4348|3
1612319370000|2021-02-03 02:29:30|4354.1|4348.1|4354|4348|4354.1|4348.1|4354|4348|0
1612319380000|2021-02-03 02:29:40|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1612319390000|2021-02-03 02:29:50|4354|4348|4354|4348|4354|4348|4354|4348|1
1612319400000|2021-02-03 02:30:00|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4353.8|4347.8|0
1612319410000|2021-02-03 02:30:10|4353.8|4347.8|4353.1|4347.1|4354|4348|4353|4347|0
1612319420000|2021-02-03 02:30:20|4353.3|4347.3|4355|4349|4355|4349|4353.3|4347.3|1
1612319430000|2021-02-03 02:30:30|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|2
1612319440000|2021-02-03 02:30:40|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1612319450000|2021-02-03 02:30:50|4354.5|4348.5|4354|4348|4354.5|4348.5|4354|4348|2
1612319460000|2021-02-03 02:31:00|4353.5|4347.5|4354.1|4348.1|4354.1|4348.1|4353.5|4347.5|0
1612319470000|2021-02-03 02:31:10|4354.5|4348.5|4354.8|4348.8|4354.8|4348.8|4354.1|4348.1|1
1612319490000|2021-02-03 02:31:30|4355.1|4349.1|4354.8|4348.8|4355.1|4349.1|4354.8|4348.8|0
1612319500000|2021-02-03 02:31:40|4355.1|4349.1|4354.8|4348.8|4355.1|4349.1|4354.8|4348.8|0
1612319510000|2021-02-03 02:31:50|4355.1|4349.1|4355.8|4349.8|4355.8|4349.8|4354.8|4348.8|7
1612319530000|2021-02-03 02:32:10|4355.5|4349.5|4355|4349|4355.8|4349.8|4354.8|4348.8|7
1612319540000|2021-02-03 02:32:20|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1612319550000|2021-02-03 02:32:30|4354|4348|4354.1|4348.1|4354.1|4348.1|4354|4348|10
1612319560000|2021-02-03 02:32:40|4353.8|4347.8|4354.1|4348.1|4354.1|4348.1|4353.8|4347.8|5
1612319570000|2021-02-03 02:32:50|4354.5|4348.5|4355.8|4349.8|4356|4350|4354.5|4348.5|3
1612319580000|2021-02-03 02:33:00|4356|4350|4356.8|4350.8|4356.8|4350.8|4356|4350|1
1612319590000|2021-02-03 02:33:10|4357|4351|4358.8|4352.8|4359.1|4353.1|4357|4351|16
1612319600000|2021-02-03 02:33:20|4359|4353|4359|4353|4359|4353|4359|4353|0
1612319610000|2021-02-03 02:33:30|4360|4354|4359.8|4353.8|4360.5|4354.5|4359.8|4353.8|21
1612319620000|2021-02-03 02:33:40|4359.5|4353.5|4359.8|4353.8|4359.8|4353.8|4359.5|4353.5|6
1612319630000|2021-02-03 02:33:50|4359.5|4353.5|4359.8|4353.8|4359.8|4353.8|4359.5|4353.5|4
1612319640000|2021-02-03 02:34:00|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1612319660000|2021-02-03 02:34:20|4359.1|4353.1|4359|4353|4360|4354|4358.8|4352.8|17
1612319670000|2021-02-03 02:34:30|4359.5|4353.5|4359.1|4353.1|4360|4354|4359|4353|4
1612319680000|2021-02-03 02:34:40|4359.5|4353.5|4359.1|4353.1|4359.5|4353.5|4358.6|4352.6|3
1612319690000|2021-02-03 02:34:50|4359|4353|4359|4353|4359|4353|4359|4353|0
1612319700000|2021-02-03 02:35:00|4359.1|4353.1|4358.6|4352.6|4359.1|4353.1|4358.6|4352.6|3
1612319710000|2021-02-03 02:35:10|||||||||2
1612319720000|2021-02-03 02:35:20|4359|4353|4359|4353|4359|4353|4359|4353|2
1612319730000|2021-02-03 02:35:30|4358.6|4352.6|4358.6|4352.6|4359|4353|4358.6|4352.6|2
1612319740000|2021-02-03 02:35:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4357.5|4351.5|5
1612319750000|2021-02-03 02:35:50|4357.8|4351.8|4357.1|4351.1|4357.8|4351.8|4357.1|4351.1|5
1612319760000|2021-02-03 02:36:00|4357.5|4351.5|4358.1|4352.1|4358.1|4352.1|4357.5|4351.5|4
1612319770000|2021-02-03 02:36:10|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.5|4351.5|4
1612319780000|2021-02-03 02:36:20|4357.8|4351.8|4357.1|4351.1|4357.8|4351.8|4357.1|4351.1|1
1612319790000|2021-02-03 02:36:30|4357.5|4351.5|4358.6|4352.6|4358.6|4352.6|4357.5|4351.5|2
1612319800000|2021-02-03 02:36:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1612319820000|2021-02-03 02:37:00|4358.5|4352.5|4358.1|4352.1|4358.5|4352.5|4358.1|4352.1|1
1612319830000|2021-02-03 02:37:10|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|0
1612319840000|2021-02-03 02:37:20|4358.5|4352.5|4358.1|4352.1|4358.5|4352.5|4358.1|4352.1|9
1612319850000|2021-02-03 02:37:30|4358.5|4352.5|4357.5|4351.5|4358.5|4352.5|4357.5|4351.5|4
1612319860000|2021-02-03 02:37:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4
1612319870000|2021-02-03 02:37:50|4358|4352|4357.6|4351.6|4358|4352|4357.6|4351.6|0
1612319880000|2021-02-03 02:38:00|4357.8|4351.8|4358|4352|4358.1|4352.1|4357.6|4351.6|2
1612319890000|2021-02-03 02:38:10|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|1
1612319900000|2021-02-03 02:38:20|4358.6|4352.6|4358.5|4352.5|4358.6|4352.6|4358.5|4352.5|0
1612319910000|2021-02-03 02:38:30|4358.1|4352.1|4358.5|4352.5|4358.5|4352.5|4358.1|4352.1|0
1612319920000|2021-02-03 02:38:40|4358.6|4352.6|4358.8|4352.8|4359.3|4353.3|4358.6|4352.6|2
1612319930000|2021-02-03 02:38:50|4358.5|4352.5|4359.8|4353.8|4360|4354|4358.5|4352.5|4
1612319940000|2021-02-03 02:39:00|4360|4354|4360|4354|4360|4354|4360|4354|0
1612319950000|2021-02-03 02:39:10|4360.1|4354.1|4360.5|4354.5|4360.6|4354.6|4360.1|4354.1|4
1612319960000|2021-02-03 02:39:20|4360.1|4354.1|4360.5|4354.5|4360.5|4354.5|4360|4354|11
1612319970000|2021-02-03 02:39:30|||||||||2
1612319980000|2021-02-03 02:39:40|||||||||5
1612319990000|2021-02-03 02:39:50|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|7
1612320010000|2021-02-03 02:40:10|4360|4354|4360.1|4354.1|4360.3|4354.3|4360|4354|19
1612320020000|2021-02-03 02:40:20|4360|4354|4360|4354|4360.1|4354.1|4360|4354|0
1612320030000|2021-02-03 02:40:30|4359.8|4353.8|4359.8|4353.8|4360.1|4354.1|4359.5|4353.5|4
1612320040000|2021-02-03 02:40:40|4360|4354|4360|4354|4360|4354|4360|4354|0
1612320050000|2021-02-03 02:40:50|4359.1|4353.1|4358.6|4352.6|4359.1|4353.1|4358.6|4352.6|5
1612320060000|2021-02-03 02:41:00|4359|4353|4359.1|4353.1|4359.1|4353.1|4359|4353|8
1612320070000|2021-02-03 02:41:10|4358.8|4352.8|4356.6|4350.6|4358.8|4352.8|4356.6|4350.6|4
1612320080000|2021-02-03 02:41:20|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|12
1612320090000|2021-02-03 02:41:30|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|1
1612320100000|2021-02-03 02:41:40|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4355.6|4349.6|3
1612320110000|2021-02-03 02:41:50|4356.6|4350.6|4355.6|4349.6|4356.6|4350.6|4355.1|4349.1|0
1612320120000|2021-02-03 02:42:00|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4
1612320130000|2021-02-03 02:42:10|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4355.1|4349.1|9
1612320140000|2021-02-03 02:42:20|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.1|4349.1|0
1612320150000|2021-02-03 02:42:30|4354.6|4348.6|4356.5|4350.5|4356.5|4350.5|4354.3|4348.3|6
1612320160000|2021-02-03 02:42:40|4356.6|4350.6|4357.1|4351.1|4357.5|4351.5|4356.6|4350.6|9
1612320170000|2021-02-03 02:42:50|4356.8|4350.8|4356.6|4350.6|4356.8|4350.8|4356.6|4350.6|0
1612320180000|2021-02-03 02:43:00|||||||||1
1612320200000|2021-02-03 02:43:20|4357.3|4351.3|4357.1|4351.1|4357.6|4351.6|4357.1|4351.1|6
1612320220000|2021-02-03 02:43:40|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|1
1612320230000|2021-02-03 02:43:50|4357.6|4351.6|4357.1|4351.1|4357.6|4351.6|4357.1|4351.1|7
1612320240000|2021-02-03 02:44:00|4357.5|4351.5|4358.6|4352.6|4358.6|4352.6|4357.5|4351.5|2
1612320250000|2021-02-03 02:44:10|4358.1|4352.1|4358.1|4352.1|4358.5|4352.5|4358.1|4352.1|1
1612320260000|2021-02-03 02:44:20|4357.5|4351.5|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1612320270000|2021-02-03 02:44:30|4357.1|4351.1|4358.1|4352.1|4358.1|4352.1|4357.1|4351.1|0
1612320280000|2021-02-03 02:44:40|4358.3|4352.3|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|0
1612320290000|2021-02-03 02:44:50|4357.8|4351.8|4358.1|4352.1|4358.3|4352.3|4357.8|4351.8|8
1612320300000|2021-02-03 02:45:00|4357.4|4351.4|4357.1|4351.1|4357.4|4351.4|4357.1|4351.1|2
1612320340000|2021-02-03 02:45:40|4356.6|4350.6|4354.6|4348.6|4356.6|4350.6|4354.6|4348.6|5
1612320350000|2021-02-03 02:45:50|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|8
1612320360000|2021-02-03 02:46:00|4355.4|4349.4|4355.1|4349.1|4356.1|4350.1|4355.1|4349.1|0
1612320370000|2021-02-03 02:46:10|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1612320380000|2021-02-03 02:46:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1612320390000|2021-02-03 02:46:30|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1612320410000|2021-02-03 02:46:50|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4
1612320440000|2021-02-03 02:47:20|||||||||1
1612320450000|2021-02-03 02:47:30|4354.6|4348.6|4355.6|4349.6|4355.6|4349.6|4354.6|4348.6|3
1612320460000|2021-02-03 02:47:40|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|1
1612320490000|2021-02-03 02:48:10|4356.4|4350.4|4357.4|4351.4|4357.4|4351.4|4356.4|4350.4|2
1612320500000|2021-02-03 02:48:20|4357.9|4351.9|4357.6|4351.6|4357.9|4351.9|4357.6|4351.6|3
1612320510000|2021-02-03 02:48:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1612320540000|2021-02-03 02:49:00|4358.3|4352.3|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|3
1612320560000|2021-02-03 02:49:20|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1612320570000|2021-02-03 02:49:30|4359.3|4353.3|4357.9|4351.9|4359.3|4353.3|4357.9|4351.9|1
1612320590000|2021-02-03 02:49:50|4358.4|4352.4|4357.9|4351.9|4358.4|4352.4|4357.9|4351.9|2
1612320600000|2021-02-03 02:50:00|4357.6|4351.6|4357.1|4351.1|4357.9|4351.9|4357.1|4351.1|1
1612320610000|2021-02-03 02:50:10|4356.4|4350.4|4355.1|4349.1|4356.4|4350.4|4355.1|4349.1|0
1612320620000|2021-02-03 02:50:20|4355.6|4349.6|4356.1|4350.1|4356.1|4350.1|4355.6|4349.6|0
1612320640000|2021-02-03 02:50:40|4355.5|4349.5|4356.1|4350.1|4356.1|4350.1|4355.1|4349.1|0
1612320650000|2021-02-03 02:50:50|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4356.1|4350.1|0
1612320660000|2021-02-03 02:51:00|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|0
1612320680000|2021-02-03 02:51:20|4355.4|4349.4|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|0
1612320690000|2021-02-03 02:51:30|4354.8|4348.8|4355.1|4349.1|4355.1|4349.1|4354.8|4348.8|2
1612320710000|2021-02-03 02:51:50|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|3
1612320750000|2021-02-03 02:52:30|4355.4|4349.4|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|3
1612320800000|2021-02-03 02:53:20|4354.8|4348.8|4354.6|4348.6|4354.8|4348.8|4354.6|4348.6|0
1612320810000|2021-02-03 02:53:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|1
1612320820000|2021-02-03 02:53:40|4354.8|4348.8|4354.4|4348.4|4354.8|4348.8|4354.1|4348.1|2
1612320830000|2021-02-03 02:53:50|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1612320840000|2021-02-03 02:54:00|4354.9|4348.9|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|1
1612320850000|2021-02-03 02:54:10|4356.6|4350.6|4356.1|4350.1|4356.6|4350.6|4356.1|4350.1|0
1612320860000|2021-02-03 02:54:20|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1612320900000|2021-02-03 02:55:00|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1612320910000|2021-02-03 02:55:10|4357.6|4351.6|4357.1|4351.1|4357.6|4351.6|4357.1|4351.1|0
1612320920000|2021-02-03 02:55:20|4356.8|4350.8|4356.1|4350.1|4357.1|4351.1|4355.4|4349.4|0
1612320930000|2021-02-03 02:55:30|4355.9|4349.9|4356.1|4350.1|4356.1|4350.1|4355.9|4349.9|0
1612320940000|2021-02-03 02:55:40|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4356.1|4350.1|0
1612320950000|2021-02-03 02:55:50|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1612320960000|2021-02-03 02:56:00|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1612320990000|2021-02-03 02:56:30|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|1
1612321000000|2021-02-03 02:56:40|4357.8|4351.8|4357.1|4351.1|4357.8|4351.8|4357.1|4351.1|0
1612321010000|2021-02-03 02:56:50|||||||||1
1612321020000|2021-02-03 02:57:00|4357.3|4351.3|4357.6|4351.6|4357.6|4351.6|4357.3|4351.3|2
1612321030000|2021-02-03 02:57:10|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1612321050000|2021-02-03 02:57:30|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.1|4351.1|0
1612321060000|2021-02-03 02:57:40|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|1
1612321070000|2021-02-03 02:57:50|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1612321100000|2021-02-03 02:58:20|4358.4|4352.4|4359.1|4353.1|4359.1|4353.1|4358.4|4352.4|1
1612321120000|2021-02-03 02:58:40|||||||||1
1612321130000|2021-02-03 02:58:50|||||||||3
1612321150000|2021-02-03 02:59:10|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|0
1612321160000|2021-02-03 02:59:20|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1612321170000|2021-02-03 02:59:30|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1612321190000|2021-02-03 02:59:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1612321200000|2021-02-03 03:00:00|4358.1|4352.1|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|2
1612321210000|2021-02-03 03:00:10|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1612321230000|2021-02-03 03:00:30|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.3|4351.3|2
1612321240000|2021-02-03 03:00:40|4357.1|4351.1|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1612321250000|2021-02-03 03:00:50|4357.4|4351.4|4357.1|4351.1|4357.6|4351.6|4357.1|4351.1|2
1612321260000|2021-02-03 03:01:00|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|1
1612321270000|2021-02-03 03:01:10|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|14
1612321280000|2021-02-03 03:01:20|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1612321290000|2021-02-03 03:01:30|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|0
1612321300000|2021-02-03 03:01:40|4355.4|4349.4|4355.1|4349.1|4355.4|4349.4|4354.6|4348.6|2
1612321330000|2021-02-03 03:02:10|4354.8|4348.8|4354.6|4348.6|4354.8|4348.8|4354.6|4348.6|0
1612321350000|2021-02-03 03:02:30|||||||||1
1612321360000|2021-02-03 03:02:40|4355.1|4349.1|4355.6|4349.6|4355.6|4349.6|4355.1|4349.1|2
1612321370000|2021-02-03 03:02:50|4356.4|4350.4|4356.6|4350.6|4356.6|4350.6|4356.4|4350.4|2
1612321380000|2021-02-03 03:03:00|4357.1|4351.1|4356.1|4350.1|4357.1|4351.1|4356.1|4350.1|1
1612321390000|2021-02-03 03:03:10|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4356.1|4350.1|1
1612321420000|2021-02-03 03:03:40|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4356.1|4350.1|0
1612321470000|2021-02-03 03:04:30|4355.8|4349.8|4355.6|4349.6|4355.8|4349.8|4355.6|4349.6|0
1612321480000|2021-02-03 03:04:40|4355.9|4349.9|4355.1|4349.1|4356.1|4350.1|4355.1|4349.1|2
1612321490000|2021-02-03 03:04:50|4354.9|4348.9|4354.8|4348.8|4355.1|4349.1|4354.8|4348.8|0
1612321500000|2021-02-03 03:05:00|4354.6|4348.6|4354.1|4348.1|4354.6|4348.6|4353.6|4347.6|5
1612321520000|2021-02-03 03:05:20|4353.8|4347.8|4355.6|4349.6|4355.6|4349.6|4353.6|4347.6|1
1612321540000|2021-02-03 03:05:40|4355.1|4349.1|4354.1|4348.1|4355.1|4349.1|4354.1|4348.1|7
1612321560000|2021-02-03 03:06:00|4354.4|4348.4|4355.1|4349.1|4355.1|4349.1|4354.4|4348.4|2
1612321570000|2021-02-03 03:06:10|4354.4|4348.4|4354.1|4348.1|4354.4|4348.4|4353.8|4347.8|1
1612321580000|2021-02-03 03:06:20|4354.4|4348.4|4354.1|4348.1|4354.4|4348.4|4354.1|4348.1|2
1612321630000|2021-02-03 03:07:10|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1612321650000|2021-02-03 03:07:30|4351.3|4345.3|4352.6|4346.6|4352.6|4346.6|4351.1|4345.1|13
1612321660000|2021-02-03 03:07:40|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|0
1612321670000|2021-02-03 03:07:50|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|1
1612321680000|2021-02-03 03:08:00|4352.6|4346.6|4352.1|4346.1|4352.6|4346.6|4352.1|4346.1|0
1612321690000|2021-02-03 03:08:10|4351.6|4345.6|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|2
1612321720000|2021-02-03 03:08:40|4350.8|4344.8|4349.4|4343.4|4350.8|4344.8|4349.1|4343.1|10
1612321730000|2021-02-03 03:08:50|4349.1|4343.1|4350.1|4344.1|4350.1|4344.1|4349.1|4343.1|6
1612321740000|2021-02-03 03:09:00|4350.4|4344.4|4350.1|4344.1|4350.4|4344.4|4350.1|4344.1|0
1612321750000|2021-02-03 03:09:10|4350.4|4344.4|4351.1|4345.1|4351.4|4345.4|4350.4|4344.4|1
1612321760000|2021-02-03 03:09:20|4350.4|4344.4|4350.1|4344.1|4350.4|4344.4|4350.1|4344.1|2
1612321770000|2021-02-03 03:09:30|4349.8|4343.8|4349.1|4343.1|4349.8|4343.8|4348.8|4342.8|1
1612321780000|2021-02-03 03:09:40|||||||||1
1612321800000|2021-02-03 03:10:00|||||||||1
1612321810000|2021-02-03 03:10:10|4348.9|4342.9|4349.1|4343.1|4349.1|4343.1|4348.9|4342.9|2
1612321820000|2021-02-03 03:10:20|4348.8|4342.8|4346.3|4340.3|4348.8|4342.8|4346.3|4340.3|55
1612321830000|2021-02-03 03:10:30|4347|4341|4346.5|4340.5|4347|4341|4345.9|4339.9|7
1612321840000|2021-02-03 03:10:40|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|3
1612321850000|2021-02-03 03:10:50|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|2
1612321860000|2021-02-03 03:11:00|4347.1|4341.1|4346.8|4340.8|4347.1|4341.1|4346.8|4340.8|1
1612321870000|2021-02-03 03:11:10|4346.6|4340.6|4345.8|4339.8|4346.6|4340.6|4345.5|4339.5|1
1612321880000|2021-02-03 03:11:20|4345|4339|4345.3|4339.3|4345.3|4339.3|4345|4339|10
1612321890000|2021-02-03 03:11:30|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1612321900000|2021-02-03 03:11:40|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4
1612321910000|2021-02-03 03:11:50|4343.8|4337.8|4343|4337|4344.3|4338.3|4343|4337|29
1612321920000|2021-02-03 03:12:00|4342.8|4336.8|4342.5|4336.5|4342.8|4336.8|4342.1|4336.1|12
1612321930000|2021-02-03 03:12:10|4342.1|4336.1|4342.5|4336.5|4342.5|4336.5|4342.1|4336.1|2
1612321950000|2021-02-03 03:12:30|4342.6|4336.6|4342.5|4336.5|4342.8|4336.8|4342.3|4336.3|3
1612321960000|2021-02-03 03:12:40|4342.8|4336.8|4342.5|4336.5|4342.8|4336.8|4342.5|4336.5|0
1612321980000|2021-02-03 03:13:00|4342.3|4336.3|4342.5|4336.5|4342.5|4336.5|4341.5|4335.5|1
1612321990000|2021-02-03 03:13:10|4342.8|4336.8|4342.5|4336.5|4342.8|4336.8|4342.5|4336.5|0
1612322020000|2021-02-03 03:13:40|4343|4337|4343|4337|4343|4337|4343|4337|0
1612322030000|2021-02-03 03:13:50|4343.1|4337.1|4343.5|4337.5|4343.5|4337.5|4343|4337|3
1612322050000|2021-02-03 03:14:10|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344.3|4338.3|1
1612322070000|2021-02-03 03:14:30|4344.1|4338.1|4344|4338|4344.1|4338.1|4344|4338|0
1612322080000|2021-02-03 03:14:40|4343.8|4337.8|4343.5|4337.5|4343.8|4337.8|4343|4337|2
1612322100000|2021-02-03 03:15:00|4344|4338|4344.5|4338.5|4344.5|4338.5|4344|4338|0
1612322110000|2021-02-03 03:15:10|4344.8|4338.8|4345.5|4339.5|4345.5|4339.5|4344.8|4338.8|1
1612322130000|2021-02-03 03:15:30|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|0
1612322140000|2021-02-03 03:15:40|4345.8|4339.8|4346.5|4340.5|4346.5|4340.5|4345.8|4339.8|0
1612322150000|2021-02-03 03:15:50|4346.8|4340.8|4347|4341|4347|4341|4346.8|4340.8|0
1612322160000|2021-02-03 03:16:00|4347.3|4341.3|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|3
1612322170000|2021-02-03 03:16:10|4346.8|4340.8|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|1
1612322180000|2021-02-03 03:16:20|4346.3|4340.3|4345.3|4339.3|4346.3|4340.3|4345.3|4339.3|3
1612322190000|2021-02-03 03:16:30|4345.1|4339.1|4344.5|4338.5|4345.1|4339.1|4344.5|4338.5|0
1612322220000|2021-02-03 03:17:00|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1612322230000|2021-02-03 03:17:10|4343.8|4337.8|4344.3|4338.3|4344.3|4338.3|4343.8|4337.8|2
1612322240000|2021-02-03 03:17:20|4343.8|4337.8|4343.5|4337.5|4344.3|4338.3|4343.5|4337.5|1
1612322250000|2021-02-03 03:17:30|4343.1|4337.1|4340.3|4334.3|4343.1|4337.1|4340.1|4334.1|8
1612322260000|2021-02-03 03:17:40|4340.8|4334.8|4341.1|4335.1|4341.1|4335.1|4340.6|4334.6|5
1612322270000|2021-02-03 03:17:50|4340.3|4334.3|4341.6|4335.6|4341.6|4335.6|4340.3|4334.3|35
1612322280000|2021-02-03 03:18:00|4341.1|4335.1|4341.5|4335.5|4341.6|4335.6|4341.1|4335.1|4
1612322290000|2021-02-03 03:18:10|4341.6|4335.6|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|3
1612322300000|2021-02-03 03:18:20|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1612322310000|2021-02-03 03:18:30|4341|4335|4340.6|4334.6|4341|4335|4340.6|4334.6|1
1612322320000|2021-02-03 03:18:40|||||||||3
1612322330000|2021-02-03 03:18:50|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|1
1612322340000|2021-02-03 03:19:00|4340.6|4334.6|4341.1|4335.1|4341.3|4335.3|4340.6|4334.6|4
1612322350000|2021-02-03 03:19:10|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4340.8|4334.8|1
1612322360000|2021-02-03 03:19:20|4340.8|4334.8|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|1
1612322370000|2021-02-03 03:19:30|4340|4334|4340.8|4334.8|4340.8|4334.8|4340|4334|1
1612322380000|2021-02-03 03:19:40|4341.1|4335.1|4342.5|4336.5|4342.5|4336.5|4341.1|4335.1|6
1612322390000|2021-02-03 03:19:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|2
1612322400000|2021-02-03 03:20:00|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1612322410000|2021-02-03 03:20:10|4341.6|4335.6|4341.5|4335.5|4341.6|4335.6|4341.5|4335.5|0
1612322430000|2021-02-03 03:20:30|4341.1|4335.1|4341.5|4335.5|4341.5|4335.5|4341.1|4335.1|0
1612322440000|2021-02-03 03:20:40|4341.8|4335.8|4342|4336|4342|4336|4341.8|4335.8|4
1612322450000|2021-02-03 03:20:50|4341.8|4335.8|4341.5|4335.5|4341.8|4335.8|4341.1|4335.1|3
1612322470000|2021-02-03 03:21:10|4341.1|4335.1|4341.5|4335.5|4341.5|4335.5|4341.1|4335.1|1
1612322480000|2021-02-03 03:21:20|4341.6|4335.6|4342.1|4336.1|4342.1|4336.1|4341.6|4335.6|0
1612322500000|2021-02-03 03:21:40|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|0
1612322510000|2021-02-03 03:21:50|4342.8|4336.8|4343.8|4337.8|4344.3|4338.3|4342.8|4336.8|15
1612322530000|2021-02-03 03:22:10|4343.4|4337.4|4344.1|4338.1|4344.1|4338.1|4343.4|4337.4|6
1612322540000|2021-02-03 03:22:20|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|2
1612322550000|2021-02-03 03:22:30|4344.8|4338.8|4345.5|4339.5|4345.5|4339.5|4344.8|4338.8|0
1612322560000|2021-02-03 03:22:40|4345.3|4339.3|4345.5|4339.5|4345.5|4339.5|4345.3|4339.3|0
1612322570000|2021-02-03 03:22:50|4345.8|4339.8|4344.8|4338.8|4346|4340|4344.8|4338.8|6
1612322580000|2021-02-03 03:23:00|4344.6|4338.6|4344.6|4338.6|4345|4339|4344.6|4338.6|7
1612322590000|2021-02-03 03:23:10|4344.5|4338.5|4344.5|4338.5|4344.8|4338.8|4344.5|4338.5|6
1612322600000|2021-02-03 03:23:20|4344.1|4338.1|4344|4338|4344.3|4338.3|4344|4338|1
1612322610000|2021-02-03 03:23:30|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|8
1612322630000|2021-02-03 03:23:50|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|0
1612322640000|2021-02-03 03:24:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.3|4336.3|1
1612322650000|2021-02-03 03:24:10|4342.3|4336.3|4342.6|4336.6|4342.6|4336.6|4342.3|4336.3|1
1612322670000|2021-02-03 03:24:30|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|2
1612322680000|2021-02-03 03:24:40|4343.8|4337.8|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|2
1612322690000|2021-02-03 03:24:50|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|0
1612322700000|2021-02-03 03:25:00|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1612322730000|2021-02-03 03:25:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1612322760000|2021-02-03 03:26:00|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1612322770000|2021-02-03 03:26:10|4343.3|4337.3|4343.1|4337.1|4343.3|4337.3|4342.8|4336.8|12
1612322780000|2021-02-03 03:26:20|4343.3|4337.3|4343.6|4337.6|4343.6|4337.6|4343.3|4337.3|1
1612322790000|2021-02-03 03:26:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1612322800000|2021-02-03 03:26:40|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|1
1612322820000|2021-02-03 03:27:00|4344.1|4338.1|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|1
1612322830000|2021-02-03 03:27:10|||||||||5
1612322860000|2021-02-03 03:27:40|||||||||1
1612322870000|2021-02-03 03:27:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|2
1612322880000|2021-02-03 03:28:00|4344.6|4338.6|4345.4|4339.4|4345.4|4339.4|4344.3|4338.3|7
1612322890000|2021-02-03 03:28:10|||||||||1
1612322920000|2021-02-03 03:28:40|4345.8|4339.8|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|1
1612322960000|2021-02-03 03:29:20|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|1
1612322970000|2021-02-03 03:29:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1612322980000|2021-02-03 03:29:40|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1612322990000|2021-02-03 03:29:50|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|0
1612323010000|2021-02-03 03:30:10|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1612323020000|2021-02-03 03:30:20|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1612323030000|2021-02-03 03:30:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1612323040000|2021-02-03 03:30:40|4344.1|4338.1|4344.4|4338.4|4344.8|4338.8|4344.1|4338.1|3
1612323060000|2021-02-03 03:31:00|4344.8|4338.8|4343.4|4337.4|4344.8|4338.8|4343.4|4337.4|2
1612323070000|2021-02-03 03:31:10|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|2
1612323100000|2021-02-03 03:31:40|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1612323120000|2021-02-03 03:32:00|4344.8|4338.8|4345.3|4339.3|4345.3|4339.3|4344.8|4338.8|1
1612323130000|2021-02-03 03:32:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1612323140000|2021-02-03 03:32:20|4346.3|4340.3|4346.3|4340.3|4346.8|4340.8|4346.3|4340.3|9
1612323160000|2021-02-03 03:32:40|4345.9|4339.9|4346.1|4340.1|4346.1|4340.1|4345.4|4339.4|2
1612323170000|2021-02-03 03:32:50|4345.8|4339.8|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|1
1612323180000|2021-02-03 03:33:00|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|2
1612323190000|2021-02-03 03:33:10|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1612323220000|2021-02-03 03:33:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1612323230000|2021-02-03 03:33:50|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1612323240000|2021-02-03 03:34:00|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|5
1612323250000|2021-02-03 03:34:10|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|1
1612323290000|2021-02-03 03:34:50|||||||||6
1612323310000|2021-02-03 03:35:10|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1612323320000|2021-02-03 03:35:20|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|2
1612323330000|2021-02-03 03:35:30|4346.8|4340.8|4346.4|4340.4|4346.8|4340.8|4346.4|4340.4|1
1612323340000|2021-02-03 03:35:40|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|2
1612323360000|2021-02-03 03:36:00|4344.9|4338.9|4345.4|4339.4|4345.6|4339.6|4344.9|4338.9|21
1612323390000|2021-02-03 03:36:30|4345.1|4339.1|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|0
1612323400000|2021-02-03 03:36:40|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1612323420000|2021-02-03 03:37:00|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1612323430000|2021-02-03 03:37:10|4344.3|4338.3|4344.1|4338.1|4344.3|4338.3|4343.8|4337.8|3
1612323440000|2021-02-03 03:37:20|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|1
1612323450000|2021-02-03 03:37:30|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1612323470000|2021-02-03 03:37:50|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1612323480000|2021-02-03 03:38:00|4344.4|4338.4|4343.9|4337.9|4345.1|4339.1|4343.6|4337.6|16
1612323490000|2021-02-03 03:38:10|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|1
1612323500000|2021-02-03 03:38:20|4343.7|4337.7|4343.4|4337.4|4343.7|4337.7|4343.4|4337.4|0
1612323520000|2021-02-03 03:38:40|4343.7|4337.7|4343.4|4337.4|4343.7|4337.7|4343.4|4337.4|2
1612323540000|2021-02-03 03:39:00|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|1
1612323550000|2021-02-03 03:39:10|4343.6|4337.6|4343.7|4337.7|4343.7|4337.7|4343.6|4337.6|1
1612323590000|2021-02-03 03:39:50|4343.4|4337.4|4343.4|4337.4|4343.6|4337.6|4343.1|4337.1|2
1612323600000|2021-02-03 03:40:00|4343.7|4337.7|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1612323620000|2021-02-03 03:40:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|5
1612323630000|2021-02-03 03:40:30|4344.7|4338.7|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|1
1612323640000|2021-02-03 03:40:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1612323660000|2021-02-03 03:41:00|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1612323670000|2021-02-03 03:41:10|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1612323680000|2021-02-03 03:41:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1612323690000|2021-02-03 03:41:30|4344.6|4338.6|4345.1|4339.1|4345.1|4339.1|4344.2|4338.2|2
1612323710000|2021-02-03 03:41:50|4346.1|4340.1|4345.6|4339.6|4346.1|4340.1|4345.6|4339.6|1
1612323730000|2021-02-03 03:42:10|4345.4|4339.4|4346.1|4340.1|4346.1|4340.1|4345.4|4339.4|6
1612323740000|2021-02-03 03:42:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|2
1612323770000|2021-02-03 03:42:50|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1612323790000|2021-02-03 03:43:10|4346.2|4340.2|4345.6|4339.6|4346.7|4340.7|4345.6|4339.6|5
1612323810000|2021-02-03 03:43:30|4345.7|4339.7|4345.7|4339.7|4346.2|4340.2|4345.6|4339.6|0
1612323830000|2021-02-03 03:43:50|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|1
1612323850000|2021-02-03 03:44:10|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|1
1612323900000|2021-02-03 03:45:00|4346.1|4340.1|4347.2|4341.2|4347.2|4341.2|4346.1|4340.1|3
1612323910000|2021-02-03 03:45:10|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.6|4341.6|2
1612323930000|2021-02-03 03:45:30|4348|4342|4348|4342|4348|4342|4348|4342|0
1612323940000|2021-02-03 03:45:40|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|11
1612323950000|2021-02-03 03:45:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|2
1612323960000|2021-02-03 03:46:00|4348.7|4342.7|4348|4342|4348.7|4342.7|4348|4342|1
1612323970000|2021-02-03 03:46:10|4347.9|4341.9|4347.5|4341.5|4347.9|4341.9|4347.5|4341.5|1
1612323990000|2021-02-03 03:46:30|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1612324000000|2021-02-03 03:46:40|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|0
1612324010000|2021-02-03 03:46:50|4347.9|4341.9|4347.7|4341.7|4347.9|4341.9|4347.5|4341.5|0
1612324020000|2021-02-03 03:47:00|4347.5|4341.5|4346.7|4340.7|4347.5|4341.5|4346.5|4340.5|1
1612324030000|2021-02-03 03:47:10|4346.4|4340.4|4347|4341|4347.4|4341.4|4346.2|4340.2|1
1612324060000|2021-02-03 03:47:40|4347.2|4341.2|4345.7|4339.7|4347.2|4341.2|4345.7|4339.7|6
1612324080000|2021-02-03 03:48:00|4345.9|4339.9|4345.9|4339.9|4346.4|4340.4|4345.7|4339.7|3
1612324090000|2021-02-03 03:48:10|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1612324100000|2021-02-03 03:48:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1612324110000|2021-02-03 03:48:30|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1612324120000|2021-02-03 03:48:40|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|0
1612324140000|2021-02-03 03:49:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1612324230000|2021-02-03 03:50:30|4345.6|4339.6|4346.4|4340.4|4346.4|4340.4|4345.6|4339.6|4
1612324240000|2021-02-03 03:50:40|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1612324270000|2021-02-03 03:51:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1612324290000|2021-02-03 03:51:30|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1612324300000|2021-02-03 03:51:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4345.7|4339.7|1
1612324320000|2021-02-03 03:52:00|4346.8|4340.8|4346.7|4340.7|4346.8|4340.8|4346.7|4340.7|1
1612324330000|2021-02-03 03:52:10|4347|4341|4347.4|4341.4|4347.4|4341.4|4347|4341|0
1612324340000|2021-02-03 03:52:20|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1612324360000|2021-02-03 03:52:40|4346.9|4340.9|4346.7|4340.7|4346.9|4340.9|4346.7|4340.7|1
1612324380000|2021-02-03 03:53:00|4348|4342|4347.7|4341.7|4348|4342|4347.7|4341.7|6
1612324390000|2021-02-03 03:53:10|4347.5|4341.5|4347.7|4341.7|4347.7|4341.7|4347.5|4341.5|1
1612324400000|2021-02-03 03:53:20|4347.9|4341.9|4348|4342|4348|4342|4347.9|4341.9|5
1612324410000|2021-02-03 03:53:30|4347.9|4341.9|4347.7|4341.7|4347.9|4341.9|4347.7|4341.7|1
1612324430000|2021-02-03 03:53:50|4347.4|4341.4|4347.7|4341.7|4347.7|4341.7|4347.4|4341.4|0
1612324440000|2021-02-03 03:54:00|4347.4|4341.4|4346.2|4340.2|4347.4|4341.4|4346.2|4340.2|3
1612324450000|2021-02-03 03:54:10|4345.5|4339.5|4345.7|4339.7|4345.7|4339.7|4345.5|4339.5|1
1612324470000|2021-02-03 03:54:30|4346|4340|4346|4340|4346|4340|4346|4340|0
1612324480000|2021-02-03 03:54:40|4346.4|4340.4|4345.7|4339.7|4346.4|4340.4|4345.7|4339.7|0
1612324490000|2021-02-03 03:54:50|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|1
1612324510000|2021-02-03 03:55:10|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|0
1612324540000|2021-02-03 03:55:40|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|0
1612324550000|2021-02-03 03:55:50|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|1
1612324580000|2021-02-03 03:56:20|4346.2|4340.2|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1612324590000|2021-02-03 03:56:30|4346.5|4340.5|4345.7|4339.7|4346.5|4340.5|4345.5|4339.5|1
1612324600000|2021-02-03 03:56:40|4345.2|4339.2|4345.9|4339.9|4346.2|4340.2|4345.2|4339.2|1
1612324610000|2021-02-03 03:56:50|4346|4340|4346|4340|4346|4340|4346|4340|0
1612324620000|2021-02-03 03:57:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1612324630000|2021-02-03 03:57:10|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|4
1612324670000|2021-02-03 03:57:50|4346.4|4340.4|4346|4340|4346.4|4340.4|4346|4340|0
1612324680000|2021-02-03 03:58:00|4346.2|4340.2|4346.7|4340.7|4346.7|4340.7|4346|4340|5
1612324780000|2021-02-03 03:59:40|4347.6|4341.6|4347.4|4341.4|4347.6|4341.6|4346.7|4340.7|1
1612324790000|2021-02-03 03:59:50|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4346.9|4340.9|1
1612324800000|2021-02-03 04:00:00|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1612324810000|2021-02-03 04:00:10|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1612324870000|2021-02-03 04:01:10|4347.2|4341.2|4347.4|4341.4|4347.7|4341.7|4347.2|4341.2|3
1612324890000|2021-02-03 04:01:30|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1612324900000|2021-02-03 04:01:40|4348.2|4342.2|4347.7|4341.7|4348.2|4342.2|4347.7|4341.7|8
1612324920000|2021-02-03 04:02:00|4347.5|4341.5|4347.5|4341.5|4347.7|4341.7|4347.5|4341.5|2
1612324930000|2021-02-03 04:02:10|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|5
1612324960000|2021-02-03 04:02:40|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4
1612324970000|2021-02-03 04:02:50|4348.5|4342.5|4348.4|4342.4|4348.5|4342.5|4348.4|4342.4|0
1612324980000|2021-02-03 04:03:00|4348.9|4342.9|4348.5|4342.5|4348.9|4342.9|4348.5|4342.5|7
1612324990000|2021-02-03 04:03:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1612325020000|2021-02-03 04:03:40|4348|4342|4348|4342|4348|4342|4348|4342|1
1612325030000|2021-02-03 04:03:50|4347.9|4341.9|4348|4342|4348|4342|4347.9|4341.9|2
1612325040000|2021-02-03 04:04:00|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1612325050000|2021-02-03 04:04:10|4347.4|4341.4|4348.5|4342.5|4348.5|4342.5|4347.4|4341.4|4
1612325070000|2021-02-03 04:04:30|4348.2|4342.2|4348|4342|4348.2|4342.2|4348|4342|0
1612325090000|2021-02-03 04:04:50|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|2
1612325100000|2021-02-03 04:05:00|4348.9|4342.9|4348|4342|4348.9|4342.9|4348|4342|0
1612325110000|2021-02-03 04:05:10|4348.2|4342.2|4348.4|4342.4|4348.5|4342.5|4348.2|4342.2|1
1612325120000|2021-02-03 04:05:20|4348.5|4342.5|4349.4|4343.4|4349.9|4343.9|4348.5|4342.5|5
1612325130000|2021-02-03 04:05:30|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|0
1612325160000|2021-02-03 04:06:00|4349.2|4343.2|4349.5|4343.5|4349.5|4343.5|4349.2|4343.2|1
1612325170000|2021-02-03 04:06:10|4349|4343|4349.5|4343.5|4349.5|4343.5|4349|4343|2
1612325180000|2021-02-03 04:06:20|4349|4343|4349|4343|4349|4343|4349|4343|0
1612325190000|2021-02-03 04:06:30|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|0
1612325200000|2021-02-03 04:06:40|4348.4|4342.4|4348.2|4342.2|4348.4|4342.4|4348|4342|0
1612325220000|2021-02-03 04:07:00|4348|4342|4348.5|4342.5|4348.5|4342.5|4348|4342|1
1612325230000|2021-02-03 04:07:10|4348.9|4342.9|4349.5|4343.5|4349.5|4343.5|4348.9|4342.9|3
1612325240000|2021-02-03 04:07:20|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1612325280000|2021-02-03 04:08:00|4349|4343|4349|4343|4349|4343|4349|4343|1
1612325290000|2021-02-03 04:08:10|4349.2|4343.2|4349|4343|4349.2|4343.2|4349|4343|3
1612325300000|2021-02-03 04:08:20|4350|4344|4350|4344|4350|4344|4350|4344|30
1612325310000|2021-02-03 04:08:30|||||||||21
1612325320000|2021-02-03 04:08:40|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|20
1612325330000|2021-02-03 04:08:50|4350|4344|4350|4344|4350|4344|4350|4344|22
1612325340000|2021-02-03 04:09:00|4349.9|4343.9|4349.7|4343.7|4349.9|4343.9|4349.4|4343.4|3
1612325350000|2021-02-03 04:09:10|4351.2|4345.2|4351.4|4345.4|4351.5|4345.5|4351.2|4345.2|23
1612325360000|2021-02-03 04:09:20|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|0
1612325400000|2021-02-03 04:10:00|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.7|4345.7|3
1612325410000|2021-02-03 04:10:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|1
1612325420000|2021-02-03 04:10:20|4352.6|4346.6|4352.9|4346.9|4352.9|4346.9|4352.6|4346.6|1
1612325430000|2021-02-03 04:10:30|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|8
1612325440000|2021-02-03 04:10:40|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|1
1612325450000|2021-02-03 04:10:50|4354.2|4348.2|4356.9|4350.9|4356.9|4350.9|4354.2|4348.2|10
1612325460000|2021-02-03 04:11:00|4356|4350|4355.5|4349.5|4356|4350|4355.5|4349.5|2
1612325470000|2021-02-03 04:11:10|4355.4|4349.4|4355.5|4349.5|4356.2|4350.2|4355.4|4349.4|0
1612325480000|2021-02-03 04:11:20|4355|4349|4354.9|4348.9|4355|4349|4354.9|4348.9|1
1612325490000|2021-02-03 04:11:30|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|1
1612325520000|2021-02-03 04:12:00|4355|4349|4354.5|4348.5|4355|4349|4354.5|4348.5|0
1612325530000|2021-02-03 04:12:10|4355.5|4349.5|4356|4350|4356|4350|4355.5|4349.5|7
1612325540000|2021-02-03 04:12:20|4355.9|4349.9|4355.4|4349.4|4356|4350|4355.4|4349.4|0
1612325570000|2021-02-03 04:12:50|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|1
1612325580000|2021-02-03 04:13:00|4355.2|4349.2|4355|4349|4355.2|4349.2|4355|4349|0
1612325600000|2021-02-03 04:13:20|4353.7|4347.7|4354|4348|4354|4348|4353.7|4347.7|6
1612325610000|2021-02-03 04:13:30|4353.7|4347.7|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|0
1612325620000|2021-02-03 04:13:40|4354|4348|4353.7|4347.7|4354|4348|4353.7|4347.7|2
1612325640000|2021-02-03 04:14:00|4353.4|4347.4|4353.2|4347.2|4353.7|4347.7|4353.2|4347.2|1
1612325650000|2021-02-03 04:14:10|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|3
1612325660000|2021-02-03 04:14:20|4354.2|4348.2|4354|4348|4354.2|4348.2|4354|4348|3
1612325670000|2021-02-03 04:14:30|4354.6|4348.6|4354.5|4348.5|4355.2|4349.2|4354.5|4348.5|2
1612325710000|2021-02-03 04:15:10|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|4355|4349|5
1612325720000|2021-02-03 04:15:20|4355|4349|4355|4349|4355|4349|4355|4349|1
1612325730000|2021-02-03 04:15:30|4355.3|4349.3|4355.5|4349.5|4355.5|4349.5|4355.3|4349.3|0
1612325750000|2021-02-03 04:15:50|4355.8|4349.8|4355.5|4349.5|4355.8|4349.8|4355.5|4349.5|0
1612325760000|2021-02-03 04:16:00|4355.2|4349.2|4355|4349|4355.2|4349.2|4355|4349|0
1612325770000|2021-02-03 04:16:10|4354.5|4348.5|4355|4349|4355|4349|4354.3|4348.3|1
1612325800000|2021-02-03 04:16:40|4354.8|4348.8|4354.5|4348.5|4354.8|4348.8|4354|4348|11
1612325810000|2021-02-03 04:16:50|4354.8|4348.8|4354.8|4348.8|4355.2|4349.2|4354.8|4348.8|0
1612325830000|2021-02-03 04:17:10|4356|4350|4355.8|4349.8|4356|4350|4355.8|4349.8|2
1612325840000|2021-02-03 04:17:20|4356|4350|4356|4350|4356|4350|4356|4350|1
1612325850000|2021-02-03 04:17:30|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1612325860000|2021-02-03 04:17:40|4355|4349|4355|4349|4355|4349|4355|4349|1
1612325890000|2021-02-03 04:18:10|4355.3|4349.3|4355|4349|4355.8|4349.8|4355|4349|10
1612325910000|2021-02-03 04:18:30|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1612325920000|2021-02-03 04:18:40|4355|4349|4355|4349|4355|4349|4355|4349|1
1612325930000|2021-02-03 04:18:50|4354.7|4348.7|4354.5|4348.5|4354.7|4348.7|4354.5|4348.5|2
1612325940000|2021-02-03 04:19:00|4354|4348|4354|4348|4354|4348|4354|4348|0
1612325950000|2021-02-03 04:19:10|4353.7|4347.7|4353.2|4347.2|4353.7|4347.7|4353.2|4347.2|1
1612325970000|2021-02-03 04:19:30|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|1
1612325980000|2021-02-03 04:19:40|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612325990000|2021-02-03 04:19:50|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1612326000000|2021-02-03 04:20:00|4353.5|4347.5|4353.7|4347.7|4353.7|4347.7|4353.5|4347.5|1
1612326020000|2021-02-03 04:20:20|4353.5|4347.5|4353.7|4347.7|4353.7|4347.7|4353.5|4347.5|0
1612326090000|2021-02-03 04:21:30|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1612326100000|2021-02-03 04:21:40|4353|4347|4353|4347|4353|4347|4353|4347|0
1612326120000|2021-02-03 04:22:00|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1612326130000|2021-02-03 04:22:10|4353.5|4347.5|4353.8|4347.8|4353.8|4347.8|4353.5|4347.5|1
1612326160000|2021-02-03 04:22:40|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|1
1612326180000|2021-02-03 04:23:00|4353.5|4347.5|4354.2|4348.2|4354.2|4348.2|4353.5|4347.5|3
1612326190000|2021-02-03 04:23:10|4354.7|4348.7|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|6
1612326200000|2021-02-03 04:23:20|4354.5|4348.5|4354.3|4348.3|4354.5|4348.5|4354.3|4348.3|0
1612326260000|2021-02-03 04:24:20|4354|4348|4353.5|4347.5|4354|4348|4353.5|4347.5|1
1612326270000|2021-02-03 04:24:30|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1612326280000|2021-02-03 04:24:40|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612326290000|2021-02-03 04:24:50|4353.7|4347.7|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|2
1612326300000|2021-02-03 04:25:00|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353|4347|5
1612326310000|2021-02-03 04:25:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|2
1612326320000|2021-02-03 04:25:20|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1612326340000|2021-02-03 04:25:40|4354|4348|4353.2|4347.2|4354|4348|4353.2|4347.2|0
1612326350000|2021-02-03 04:25:50|4353|4347|4353|4347|4353.2|4347.2|4353|4347|0
1612326370000|2021-02-03 04:26:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612326380000|2021-02-03 04:26:20|4353.3|4347.3|4353.5|4347.5|4353.5|4347.5|4353.3|4347.3|0
1612326390000|2021-02-03 04:26:30|4353.2|4347.2|4353|4347|4353.2|4347.2|4353|4347|0
1612326430000|2021-02-03 04:27:10|4353.2|4347.2|4353.8|4347.8|4353.8|4347.8|4353.2|4347.2|1
1612326450000|2021-02-03 04:27:30|4353|4347|4353|4347|4353|4347|4353|4347|3
1612326480000|2021-02-03 04:28:00|4352.5|4346.5|4353|4347|4353|4347|4352.5|4346.5|4
1612326510000|2021-02-03 04:28:30|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|2
1612326520000|2021-02-03 04:28:40|4352.3|4346.3|4352|4346|4352.3|4346.3|4352|4346|0
1612326530000|2021-02-03 04:28:50|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|1
1612326540000|2021-02-03 04:29:00|4352|4346|4352|4346|4352|4346|4352|4346|0
1612326550000|2021-02-03 04:29:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|1
1612326560000|2021-02-03 04:29:20|4351.5|4345.5|4351.2|4345.2|4351.7|4345.7|4351|4345|0
1612326570000|2021-02-03 04:29:30|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1612326580000|2021-02-03 04:29:40|4351|4345|4350.7|4344.7|4351|4345|4350.7|4344.7|3
1612326590000|2021-02-03 04:29:50|4350.4|4344.4|4351.7|4345.7|4351.7|4345.7|4350.4|4344.4|1
1612326600000|2021-02-03 04:30:00|4351.5|4345.5|4351.7|4345.7|4351.7|4345.7|4351.5|4345.5|0
1612326680000|2021-02-03 04:31:20|4352|4346|4351.7|4345.7|4352|4346|4351|4345|0
1612326690000|2021-02-03 04:31:30|4351.4|4345.4|4351|4345|4351.4|4345.4|4351|4345|0
1612326710000|2021-02-03 04:31:50|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1612326720000|2021-02-03 04:32:00|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|1
1612326730000|2021-02-03 04:32:10|4352.9|4346.9|4353.5|4347.5|4353.5|4347.5|4352.9|4346.9|3
1612326750000|2021-02-03 04:32:30|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1612326790000|2021-02-03 04:33:10|4353.7|4347.7|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|1
1612326810000|2021-02-03 04:33:30|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1612326840000|2021-02-03 04:34:00|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612326930000|2021-02-03 04:35:30|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1612326960000|2021-02-03 04:36:00|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612326970000|2021-02-03 04:36:10|4353|4347|4353|4347|4353|4347|4353|4347|0
1612326980000|2021-02-03 04:36:20|4353.2|4347.2|4353.7|4347.7|4353.7|4347.7|4353.2|4347.2|2
1612326990000|2021-02-03 04:36:30|4354.2|4348.2|4353|4347|4354.2|4348.2|4353|4347|0
1612327020000|2021-02-03 04:37:00|4352.8|4346.8|4351.7|4345.7|4352.8|4346.8|4351.7|4345.7|4
1612327030000|2021-02-03 04:37:10|4352.5|4346.5|4352.3|4346.3|4352.5|4346.5|4352.3|4346.3|3
1612327040000|2021-02-03 04:37:20|4352.5|4346.5|4352.3|4346.3|4352.5|4346.5|4352.3|4346.3|0
1612327060000|2021-02-03 04:37:40|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|0
1612327090000|2021-02-03 04:38:10|4352.3|4346.3|4352.5|4346.5|4352.5|4346.5|4352.3|4346.3|0
1612327120000|2021-02-03 04:38:40|4352.7|4346.7|4353|4347|4353|4347|4352.7|4346.7|0
1612327140000|2021-02-03 04:39:00|4352.5|4346.5|4353|4347|4353|4347|4352.5|4346.5|1
1612327160000|2021-02-03 04:39:20|4352.7|4346.7|4353.5|4347.5|4353.7|4347.7|4352.5|4346.5|2
1612327170000|2021-02-03 04:39:30|4353.7|4347.7|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|0
1612327210000|2021-02-03 04:40:10|4353.8|4347.8|4354|4348|4354|4348|4353.8|4347.8|0
1612327220000|2021-02-03 04:40:20|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|3
1612327280000|2021-02-03 04:41:20|4353|4347|4353|4347|4353|4347|4353|4347|0
1612327290000|2021-02-03 04:41:30|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|0
1612327300000|2021-02-03 04:41:40|4352.2|4346.2|4353|4347|4353.2|4347.2|4352.2|4346.2|1
1612327310000|2021-02-03 04:41:50|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1612327330000|2021-02-03 04:42:10|4353|4347|4353|4347|4353.4|4347.4|4353|4347|3
1612327400000|2021-02-03 04:43:20|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|2
1612327430000|2021-02-03 04:43:50|4351|4345|4351|4345|4351|4345|4351|4345|0
1612327440000|2021-02-03 04:44:00|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|1
1612327480000|2021-02-03 04:44:40|4351|4345|4350.7|4344.7|4351|4345|4350.7|4344.7|0
1612327500000|2021-02-03 04:45:00|4351|4345|4350.7|4344.7|4351.2|4345.2|4350.4|4344.4|1
1612327590000|2021-02-03 04:46:30|4350.4|4344.4|4351|4345|4351|4345|4350.4|4344.4|1
1612327600000|2021-02-03 04:46:40|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1612327610000|2021-02-03 04:46:50|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|2
1612327630000|2021-02-03 04:47:10|4352|4346|4352.2|4346.2|4352.2|4346.2|4352|4346|0
1612327640000|2021-02-03 04:47:20|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1612327660000|2021-02-03 04:47:40|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|0
1612327670000|2021-02-03 04:47:50|4350.4|4344.4|4351|4345|4351.2|4345.2|4350.2|4344.2|1
1612327680000|2021-02-03 04:48:00|||||||||1
1612327730000|2021-02-03 04:48:50|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1612327740000|2021-02-03 04:49:00|4351|4345|4351|4345|4351|4345|4351|4345|0
1612327750000|2021-02-03 04:49:10|4351.2|4345.2|4351|4345|4351.2|4345.2|4351|4345|1
1612327780000|2021-02-03 04:49:40|4350.5|4344.5|4350.2|4344.2|4350.7|4344.7|4350.2|4344.2|3
1612327810000|2021-02-03 04:50:10|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1612327830000|2021-02-03 04:50:30|||||||||2
1612327850000|2021-02-03 04:50:50|||||||||1
1612327860000|2021-02-03 04:51:00|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4350.5|4344.5|0
1612327870000|2021-02-03 04:51:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1612327910000|2021-02-03 04:51:50|4350.4|4344.4|4351|4345|4351|4345|4350.4|4344.4|2
1612327920000|2021-02-03 04:52:00|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1612327930000|2021-02-03 04:52:10|||||||||3
1612327980000|2021-02-03 04:53:00|4351|4345|4351.7|4345.7|4351.7|4345.7|4351|4345|3
1612328000000|2021-02-03 04:53:20|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|1
1612328040000|2021-02-03 04:54:00|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1612328060000|2021-02-03 04:54:20|4350.4|4344.4|4350.7|4344.7|4351|4345|4350.4|4344.4|2
1612328070000|2021-02-03 04:54:30|4351|4345|4351.2|4345.2|4351.2|4345.2|4350.7|4344.7|0
1612328080000|2021-02-03 04:54:40|4351|4345|4351|4345|4351|4345|4350.7|4344.7|0
1612328090000|2021-02-03 04:54:50|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1612328120000|2021-02-03 04:55:20|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1612328130000|2021-02-03 04:55:30|4351|4345|4351|4345|4351|4345|4351|4345|0
1612328150000|2021-02-03 04:55:50|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1612328190000|2021-02-03 04:56:30|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|1
1612328220000|2021-02-03 04:57:00|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1612328240000|2021-02-03 04:57:20|4351|4345|4351|4345|4351|4345|4350.7|4344.7|0
1612328250000|2021-02-03 04:57:30|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|1
1612328290000|2021-02-03 04:58:10|4350|4344|4350|4344|4350.7|4344.7|4350|4344|0
1612328310000|2021-02-03 04:58:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1612328330000|2021-02-03 04:58:50|4351|4345|4350.7|4344.7|4351|4345|4350.7|4344.7|1
1612328340000|2021-02-03 04:59:00|4351|4345|4350.2|4344.2|4351|4345|4350.2|4344.2|1
1612328400000|2021-02-03 05:00:00|4350.5|4344.5|4351.8|4345.8|4352.2|4346.2|4350.5|4344.5|3
1612328410000|2021-02-03 05:00:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|1
1612328430000|2021-02-03 05:00:30|4351.2|4345.2|4351.7|4345.7|4351.7|4345.7|4351.2|4345.2|0
1612328450000|2021-02-03 05:00:50|4351|4345|4351|4345|4351|4345|4351|4345|0
1612328460000|2021-02-03 05:01:00|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|0
1612328470000|2021-02-03 05:01:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1612328490000|2021-02-03 05:01:30|4351.3|4345.3|4351.2|4345.2|4351.3|4345.3|4351.2|4345.2|0
1612328510000|2021-02-03 05:01:50|4351|4345|4351|4345|4351|4345|4351|4345|0
1612328520000|2021-02-03 05:02:00|4350.7|4344.7|4350.2|4344.2|4350.7|4344.7|4350.2|4344.2|1
1612328530000|2021-02-03 05:02:10|4351|4345|4351|4345|4351|4345|4351|4345|1
1612328540000|2021-02-03 05:02:20|||||||||1
1612328550000|2021-02-03 05:02:30|4351.2|4345.2|4351|4345|4351.2|4345.2|4351|4345|1
1612328580000|2021-02-03 05:03:00|4351.3|4345.3|4351|4345|4351.3|4345.3|4351|4345|4
1612328590000|2021-02-03 05:03:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|3
1612328600000|2021-02-03 05:03:20|||||||||2
1612328620000|2021-02-03 05:03:40|4352.2|4346.2|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|2
1612328640000|2021-02-03 05:04:00|4351.3|4345.3|4351.2|4345.2|4351.3|4345.3|4351.2|4345.2|0
1612328660000|2021-02-03 05:04:20|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|1
1612328700000|2021-02-03 05:05:00|4352.7|4346.7|4353|4347|4353.2|4347.2|4352.7|4346.7|4
1612328710000|2021-02-03 05:05:10|4353.2|4347.2|4352.7|4346.7|4353.2|4347.2|4352.7|4346.7|0
1612328740000|2021-02-03 05:05:40|||||||||1
1612328800000|2021-02-03 05:06:40|4353|4347|4352.2|4346.2|4353|4347|4352.2|4346.2|8
1612328810000|2021-02-03 05:06:50|4352|4346|4351.7|4345.7|4352|4346|4351.7|4345.7|0
1612328820000|2021-02-03 05:07:00|4351.5|4345.5|4352.5|4346.5|4352.5|4346.5|4351.5|4345.5|2
1612328830000|2021-02-03 05:07:10|4352|4346|4352.5|4346.5|4352.5|4346.5|4352|4346|5
1612328850000|2021-02-03 05:07:30|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1612328860000|2021-02-03 05:07:40|4353|4347|4352.7|4346.7|4353|4347|4352.7|4346.7|0
1612328880000|2021-02-03 05:08:00|4353.3|4347.3|4352.7|4346.7|4353.5|4347.5|4352.7|4346.7|5
1612328910000|2021-02-03 05:08:30|4353.5|4347.5|4353.3|4347.3|4353.5|4347.5|4353.2|4347.2|0
1612328920000|2021-02-03 05:08:40|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612328970000|2021-02-03 05:09:30|4353.2|4347.2|4353|4347|4353.2|4347.2|4352.7|4346.7|0
1612328980000|2021-02-03 05:09:40|4353.2|4347.2|4353.5|4347.5|4353.5|4347.5|4353|4347|1
1612329030000|2021-02-03 05:10:30|4353.2|4347.2|4353.5|4347.5|4353.5|4347.5|4353.2|4347.2|0
1612329100000|2021-02-03 05:11:40|4353.2|4347.2|4353|4347|4353.2|4347.2|4353|4347|0
1612329130000|2021-02-03 05:12:10|4353.5|4347.5|4353.3|4347.3|4353.5|4347.5|4353.3|4347.3|3
1612329140000|2021-02-03 05:12:20|4353|4347|4353|4347|4353|4347|4353|4347|0
1612329150000|2021-02-03 05:12:30|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1612329160000|2021-02-03 05:12:40|4353|4347|4353|4347|4353|4347|4353|4347|0
1612329180000|2021-02-03 05:13:00|4352.6|4346.6|4352|4346|4352.6|4346.6|4352|4346|5
1612329190000|2021-02-03 05:13:10|4351.5|4345.5|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|2
1612329210000|2021-02-03 05:13:30|4351|4345|4351|4345|4351|4345|4351|4345|0
1612329230000|2021-02-03 05:13:50|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|0
1612329250000|2021-02-03 05:14:10|4351|4345|4351|4345|4351|4345|4351|4345|0
1612329300000|2021-02-03 05:15:00|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.5|4344.5|2
1612329310000|2021-02-03 05:15:10|4351|4345|4351|4345|4351|4345|4351|4345|0
1612329330000|2021-02-03 05:15:30|4351.2|4345.2|4351.5|4345.5|4351.5|4345.5|4351.2|4345.2|0
1612329340000|2021-02-03 05:15:40|4351.2|4345.2|4351|4345|4351.2|4345.2|4351|4345|0
1612329360000|2021-02-03 05:16:00|4351.2|4345.2|4351|4345|4351.2|4345.2|4351|4345|0
1612329430000|2021-02-03 05:17:10|4351.2|4345.2|4351.5|4345.5|4351.8|4345.8|4351.2|4345.2|3
1612329440000|2021-02-03 05:17:20|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|0
1612329450000|2021-02-03 05:17:30|4351.5|4345.5|4351.3|4345.3|4351.5|4345.5|4351.3|4345.3|0
1612329480000|2021-02-03 05:18:00|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4352.2|4346.2|2
1612329500000|2021-02-03 05:18:20|||||||||1
1612329550000|2021-02-03 05:19:10|4352.3|4346.3|4352.2|4346.2|4352.3|4346.3|4352.2|4346.2|0
1612329560000|2021-02-03 05:19:20|4353|4347|4353.2|4347.2|4353.2|4347.2|4353|4347|8
1612329570000|2021-02-03 05:19:30|4353|4347|4353|4347|4353|4347|4353|4347|0
1612329580000|2021-02-03 05:19:40|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1612329600000|2021-02-03 05:20:00|4353.7|4347.7|4353|4347|4353.7|4347.7|4353|4347|1
1612329610000|2021-02-03 05:20:10|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|0
1612329630000|2021-02-03 05:20:30|4355.3|4349.3|4356.3|4350.3|4356.3|4350.3|4355.3|4349.3|29
1612329640000|2021-02-03 05:20:40|4356|4350|4356|4350|4356|4350|4356|4350|1
1612329650000|2021-02-03 05:20:50|4355|4349|4355.5|4349.5|4355.5|4349.5|4355|4349|19
1612329700000|2021-02-03 05:21:40|4356|4350|4356|4350|4356|4350|4355.7|4349.7|1
1612329730000|2021-02-03 05:22:10|||||||||1
1612329740000|2021-02-03 05:22:20|4356.2|4350.2|4357|4351|4357|4351|4356.2|4350.2|1
1612329750000|2021-02-03 05:22:30|4357.3|4351.3|4357.5|4351.5|4357.5|4351.5|4357.3|4351.3|2
1612329760000|2021-02-03 05:22:40|4356.4|4350.4|4356.8|4350.8|4356.8|4350.8|4356.4|4350.4|0
1612329780000|2021-02-03 05:23:00|4357|4351|4357.3|4351.3|4357.3|4351.3|4357|4351|2
1612329810000|2021-02-03 05:23:30|4357|4351|4357|4351|4357|4351|4356.8|4350.8|0
1612329820000|2021-02-03 05:23:40|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1612329830000|2021-02-03 05:23:50|4357|4351|4357|4351|4357|4351|4356.8|4350.8|0
1612329850000|2021-02-03 05:24:10|4356.8|4350.8|4357|4351|4357|4351|4356.8|4350.8|0
1612329860000|2021-02-03 05:24:20|4357.2|4351.2|4357.3|4351.3|4357.3|4351.3|4357.2|4351.2|3
1612329880000|2021-02-03 05:24:40|||||||||1
1612329930000|2021-02-03 05:25:30|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|1
1612329940000|2021-02-03 05:25:40|4357.3|4351.3|4357|4351|4357.3|4351.3|4357|4351|1
1612329950000|2021-02-03 05:25:50|||||||||1
1612329970000|2021-02-03 05:26:10|4356.8|4350.8|4356.5|4350.5|4357.1|4351.1|4356.5|4350.5|3
1612329980000|2021-02-03 05:26:20|4356.1|4350.1|4356|4350|4356.1|4350.1|4356|4350|0
1612329990000|2021-02-03 05:26:30|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|2
1612330000000|2021-02-03 05:26:40|4356|4350|4356|4350|4356|4350|4356|4350|0
1612330040000|2021-02-03 05:27:20|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.3|4349.3|1
1612330070000|2021-02-03 05:27:50|4355.3|4349.3|4355.6|4349.6|4355.6|4349.6|4355|4349|0
1612330080000|2021-02-03 05:28:00|4355|4349|4355|4349|4355|4349|4355|4349|0
1612330110000|2021-02-03 05:28:30|4354.8|4348.8|4354.8|4348.8|4355|4349|4354.1|4348.1|0
1612330120000|2021-02-03 05:28:40|4355|4349|4354.5|4348.5|4355|4349|4354.5|4348.5|2
1612330130000|2021-02-03 05:28:50|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1612330140000|2021-02-03 05:29:00|4354|4348|4354|4348|4354|4348|4354|4348|0
1612330170000|2021-02-03 05:29:30|4355|4349|4355|4349|4355|4349|4355|4349|5
1612330200000|2021-02-03 05:30:00|4354.8|4348.8|4354.5|4348.5|4355|4349|4354.5|4348.5|21
1612330210000|2021-02-03 05:30:10|4355|4349|4355|4349|4355|4349|4355|4349|0
1612330220000|2021-02-03 05:30:20|4354.6|4348.6|4355|4349|4355|4349|4354.5|4348.5|0
1612330230000|2021-02-03 05:30:30|4354.6|4348.6|4354.5|4348.5|4354.6|4348.6|4354.5|4348.5|0
1612330240000|2021-02-03 05:30:40|4354|4348|4354.6|4348.6|4354.6|4348.6|4354|4348|1
1612330250000|2021-02-03 05:30:50|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1612330260000|2021-02-03 05:31:00|4354|4348|4353.3|4347.3|4354|4348|4352.6|4346.6|3
1612330270000|2021-02-03 05:31:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353|4347|0
1612330280000|2021-02-03 05:31:20|4353.3|4347.3|4353|4347|4353.3|4347.3|4353|4347|2
1612330290000|2021-02-03 05:31:30|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.3|4347.3|0
1612330300000|2021-02-03 05:31:40|4353.3|4347.3|4352.6|4346.6|4353.3|4347.3|4352.3|4346.3|2
1612330320000|2021-02-03 05:32:00|4352|4346|4352|4346|4352|4346|4351.8|4345.8|5
1612330330000|2021-02-03 05:32:10|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1612330340000|2021-02-03 05:32:20|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4
1612330350000|2021-02-03 05:32:30|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|1
1612330360000|2021-02-03 05:32:40|4352|4346|4351.5|4345.5|4352.3|4346.3|4351.5|4345.5|2
1612330370000|2021-02-03 05:32:50|||||||||2
1612330380000|2021-02-03 05:33:00|4351|4345|4350.1|4344.1|4351|4345|4350|4344|9
1612330390000|2021-02-03 05:33:10|4350.6|4344.6|4354|4348|4354|4348|4350.6|4344.6|6
1612330400000|2021-02-03 05:33:20|4353.3|4347.3|4353|4347|4353.8|4347.8|4353|4347|0
1612330410000|2021-02-03 05:33:30|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4353.1|4347.1|0
1612330420000|2021-02-03 05:33:40|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4352.6|4346.6|0
1612330440000|2021-02-03 05:34:00|4353|4347|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|0
1612330450000|2021-02-03 05:34:10|4353|4347|4353.1|4347.1|4353.1|4347.1|4353|4347|0
1612330470000|2021-02-03 05:34:30|4352.6|4346.6|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|1
1612330480000|2021-02-03 05:34:40|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|0
1612330490000|2021-02-03 05:34:50|4351.3|4345.3|4351.1|4345.1|4351.3|4345.3|4351.1|4345.1|0
1612330550000|2021-02-03 05:35:50|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|2
1612330570000|2021-02-03 05:36:10|4353.1|4347.1|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|3
1612330660000|2021-02-03 05:37:40|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|0
1612330670000|2021-02-03 05:37:50|4352.5|4346.5|4352.8|4346.8|4353.1|4347.1|4352.5|4346.5|1
1612330680000|2021-02-03 05:38:00|4352.6|4346.6|4351.8|4345.8|4352.6|4346.6|4351.8|4345.8|1
1612330690000|2021-02-03 05:38:10|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|1
1612330700000|2021-02-03 05:38:20|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|0
1612330730000|2021-02-03 05:38:50|4351.8|4345.8|4352.1|4346.1|4352.1|4346.1|4351.8|4345.8|0
1612330740000|2021-02-03 05:39:00|4351.6|4345.6|4352.1|4346.1|4352.1|4346.1|4351.6|4345.6|2
1612330750000|2021-02-03 05:39:10|||||||||1
1612330760000|2021-02-03 05:39:20|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|1
1612330780000|2021-02-03 05:39:40|4352.8|4346.8|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|0
1612330810000|2021-02-03 05:40:10|4353|4347|4354.6|4348.6|4354.6|4348.6|4353|4347|2
1612330860000|2021-02-03 05:41:00|4353.6|4347.6|4353.1|4347.1|4353.6|4347.6|4353.1|4347.1|1
1612330870000|2021-02-03 05:41:10|4354.6|4348.6|4353.6|4347.6|4354.6|4348.6|4353|4347|20
1612330880000|2021-02-03 05:41:20|||||||||1
1612330890000|2021-02-03 05:41:30|||||||||1
1612330900000|2021-02-03 05:41:40|||||||||4
1612330910000|2021-02-03 05:41:50|||||||||1
1612330930000|2021-02-03 05:42:10|4354|4348|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|0
1612330940000|2021-02-03 05:42:20|4354|4348|4354|4348|4354|4348|4354|4348|0
1612330950000|2021-02-03 05:42:30|4352.6|4346.6|4353.6|4347.6|4354.1|4348.1|4352.6|4346.6|2
1612330960000|2021-02-03 05:42:40|4353.3|4347.3|4353.6|4347.6|4353.6|4347.6|4353|4347|0
1612330970000|2021-02-03 05:42:50|4354.6|4348.6|4355.6|4349.6|4355.6|4349.6|4354.6|4348.6|1
1612330980000|2021-02-03 05:43:00|4355.1|4349.1|4356.1|4350.1|4356.1|4350.1|4354.6|4348.6|4
1612330990000|2021-02-03 05:43:10|4356|4350|4356.6|4350.6|4356.6|4350.6|4355.6|4349.6|11
1612331000000|2021-02-03 05:43:20|4355.6|4349.6|4355.6|4349.6|4356|4350|4355.6|4349.6|6
1612331010000|2021-02-03 05:43:30|4356.5|4350.5|4355.6|4349.6|4356.5|4350.5|4355.6|4349.6|12
1612331020000|2021-02-03 05:43:40|4355.8|4349.8|4356.3|4350.3|4356.6|4350.6|4355.8|4349.8|5
1612331030000|2021-02-03 05:43:50|4356.6|4350.6|4356.6|4350.6|4356.8|4350.8|4356.6|4350.6|0
1612331040000|2021-02-03 05:44:00|||||||||2
1612331050000|2021-02-03 05:44:10|4357.3|4351.3|4358.6|4352.6|4358.8|4352.8|4357.3|4351.3|5
1612331060000|2021-02-03 05:44:20|4358.8|4352.8|4359|4353|4359.1|4353.1|4358|4352|5
1612331070000|2021-02-03 05:44:30|||||||||3
1612331080000|2021-02-03 05:44:40|4359.3|4353.3|4358.8|4352.8|4359.6|4353.6|4358.6|4352.6|17
1612331090000|2021-02-03 05:44:50|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.3|4352.3|2
1612331100000|2021-02-03 05:45:00|4358.3|4352.3|4358|4352|4358.6|4352.6|4358|4352|2
1612331120000|2021-02-03 05:45:20|4357.7|4351.7|4357.5|4351.5|4357.7|4351.7|4357.5|4351.5|0
1612331130000|2021-02-03 05:45:30|4357|4351|4356.5|4350.5|4357|4351|4356.5|4350.5|0
1612331140000|2021-02-03 05:45:40|4357.5|4351.5|4357.5|4351.5|4357.8|4351.8|4357.5|4351.5|3
1612331150000|2021-02-03 05:45:50|4358|4352|4359|4353|4359|4353|4358|4352|3
1612331160000|2021-02-03 05:46:00|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|1
1612331170000|2021-02-03 05:46:10|4358.2|4352.2|4359|4353|4359.2|4353.2|4358.2|4352.2|3
1612331180000|2021-02-03 05:46:20|4359.2|4353.2|4359|4353|4359.2|4353.2|4359|4353|2
1612331200000|2021-02-03 05:46:40|4359.3|4353.3|4359.5|4353.5|4359.5|4353.5|4359.3|4353.3|1
1612331210000|2021-02-03 05:46:50|4359.8|4353.8|4360|4354|4360|4354|4359.8|4353.8|2
1612331220000|2021-02-03 05:47:00|4359.7|4353.7|4360|4354|4360|4354|4359.5|4353.5|4
1612331230000|2021-02-03 05:47:10|4359.8|4353.8|4360|4354|4360|4354|4359.6|4353.6|1
1612331240000|2021-02-03 05:47:20|4359.8|4353.8|4362.6|4356.6|4362.6|4356.6|4359.3|4353.3|53
1612331250000|2021-02-03 05:47:30|||||||||1
1612331260000|2021-02-03 05:47:40|4362.1|4356.1|4362.6|4356.6|4362.6|4356.6|4362.1|4356.1|1
1612331270000|2021-02-03 05:47:50|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1612331280000|2021-02-03 05:48:00|4363.2|4357.2|4366.9|4360.9|4366.9|4360.9|4363.2|4357.2|66
1612331290000|2021-02-03 05:48:10|4366.7|4360.7|4366.1|4360.1|4366.7|4360.7|4366.1|4360.1|4
1612331300000|2021-02-03 05:48:20|4365.7|4359.7|4365.7|4359.7|4366.6|4360.6|4365.7|4359.7|5
1612331310000|2021-02-03 05:48:30|4366.3|4360.3|4366.5|4360.5|4366.5|4360.5|4365.8|4359.8|14
1612331320000|2021-02-03 05:48:40|4366.3|4360.3|4367.3|4361.3|4367.5|4361.5|4366.3|4360.3|10
1612331330000|2021-02-03 05:48:50|4367.6|4361.6|4367.3|4361.3|4367.6|4361.6|4367.1|4361.1|5
1612331340000|2021-02-03 05:49:00|||||||||2
1612331350000|2021-02-03 05:49:10|4365.6|4359.6|4365.6|4359.6|4366|4360|4365.6|4359.6|7
1612331360000|2021-02-03 05:49:20|4366.5|4360.5|4367.3|4361.3|4367.6|4361.6|4366.5|4360.5|6
1612331370000|2021-02-03 05:49:30|4366.9|4360.9|4367.1|4361.1|4367.3|4361.3|4366.9|4360.9|6
1612331380000|2021-02-03 05:49:40|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|3
1612331390000|2021-02-03 05:49:50|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1612331400000|2021-02-03 05:50:00|4367|4361|4366.3|4360.3|4367.3|4361.3|4366.3|4360.3|2
1612331420000|2021-02-03 05:50:20|||||||||1
1612331430000|2021-02-03 05:50:30|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.3|4360.3|2
1612331440000|2021-02-03 05:50:40|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4
1612331450000|2021-02-03 05:50:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1612331470000|2021-02-03 05:51:10|4366|4360|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1612331480000|2021-02-03 05:51:20|4365.1|4359.1|4364.5|4358.5|4365.1|4359.1|4364.5|4358.5|4
1612331510000|2021-02-03 05:51:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|2
1612331520000|2021-02-03 05:52:00|4363.5|4357.5|4362.6|4356.6|4363.5|4357.5|4362.5|4356.5|2
1612331530000|2021-02-03 05:52:10|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1612331540000|2021-02-03 05:52:20|4362.6|4356.6|4365.3|4359.3|4365.3|4359.3|4362.6|4356.6|11
1612331550000|2021-02-03 05:52:30|4364.9|4358.9|4364.3|4358.3|4364.9|4358.9|4364.3|4358.3|0
1612331580000|2021-02-03 05:53:00|4364.6|4358.6|4364.3|4358.3|4364.6|4358.6|4364.3|4358.3|1
1612331590000|2021-02-03 05:53:10|4364.6|4358.6|4365.8|4359.8|4365.8|4359.8|4364.6|4358.6|2
1612331600000|2021-02-03 05:53:20|4366.3|4360.3|4366|4360|4366.3|4360.3|4365.3|4359.3|1
1612331610000|2021-02-03 05:53:30|4365.6|4359.6|4365.3|4359.3|4366|4360|4365.3|4359.3|1
1612331620000|2021-02-03 05:53:40|4365.5|4359.5|4366.3|4360.3|4366.3|4360.3|4365.5|4359.5|4
1612331630000|2021-02-03 05:53:50|4366.5|4360.5|4366.3|4360.3|4366.5|4360.5|4366.3|4360.3|0
1612331640000|2021-02-03 05:54:00|4366.6|4360.6|4366.6|4360.6|4367.3|4361.3|4366.6|4360.6|2
1612331680000|2021-02-03 05:54:40|4366.8|4360.8|4367.3|4361.3|4367.3|4361.3|4366.6|4360.6|0
1612331690000|2021-02-03 05:54:50|4367.1|4361.1|4366.3|4360.3|4367.1|4361.1|4366.3|4360.3|1
1612331730000|2021-02-03 05:55:30|4366.4|4360.4|4367.3|4361.3|4367.3|4361.3|4366.3|4360.3|4
1612331750000|2021-02-03 05:55:50|4367.6|4361.6|4367.8|4361.8|4367.8|4361.8|4367.6|4361.6|0
1612331760000|2021-02-03 05:56:00|4367.6|4361.6|4367.3|4361.3|4367.6|4361.6|4367.3|4361.3|3
1612331780000|2021-02-03 05:56:20|4367.6|4361.6|4367.3|4361.3|4367.6|4361.6|4367.3|4361.3|1
1612331790000|2021-02-03 05:56:30|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.8|4360.8|0
1612331800000|2021-02-03 05:56:40|4367.3|4361.3|4367.8|4361.8|4367.8|4361.8|4367.3|4361.3|1
1612331810000|2021-02-03 05:56:50|4367.4|4361.4|4367.8|4361.8|4367.8|4361.8|4366.9|4360.9|1
1612331820000|2021-02-03 05:57:00|4367.6|4361.6|4367.3|4361.3|4367.6|4361.6|4367.3|4361.3|1
1612331830000|2021-02-03 05:57:10|4369.3|4363.3|4369.9|4363.9|4369.9|4363.9|4368.8|4362.8|15
1612331840000|2021-02-03 05:57:20|4370.6|4364.6|4372.6|4366.6|4373.1|4367.1|4370.6|4364.6|33
1612331850000|2021-02-03 05:57:30|4372.4|4366.4|4370.9|4364.9|4372.6|4366.6|4370.4|4364.4|1
1612331860000|2021-02-03 05:57:40|4371.1|4365.1|4370.6|4364.6|4371.6|4365.6|4370.6|4364.6|0
1612331870000|2021-02-03 05:57:50|4370.4|4364.4|4369.6|4363.6|4370.4|4364.4|4369.6|4363.6|2
1612331880000|2021-02-03 05:58:00|4369.9|4363.9|4373.3|4367.3|4373.3|4367.3|4369.6|4363.6|4
1612331890000|2021-02-03 05:58:10|4372.6|4366.6|4372.3|4366.3|4372.9|4366.9|4372.3|4366.3|5
1612331900000|2021-02-03 05:58:20|4372.1|4366.1|4373.6|4367.6|4373.8|4367.8|4372.1|4366.1|2
1612331910000|2021-02-03 05:58:30|4372.9|4366.9|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|4
1612331920000|2021-02-03 05:58:40|4371.9|4365.9|4371.6|4365.6|4372.3|4366.3|4371.3|4365.3|3
1612331930000|2021-02-03 05:58:50|4371.3|4365.3|4371.4|4365.4|4371.4|4365.4|4370.3|4364.3|2
1612331940000|2021-02-03 05:59:00|4371.3|4365.3|4372.3|4366.3|4372.3|4366.3|4371.3|4365.3|1
1612331950000|2021-02-03 05:59:10|4371.3|4365.3|4371.6|4365.6|4371.6|4365.6|4371.3|4365.3|1
1612331960000|2021-02-03 05:59:20|4371.9|4365.9|4371.3|4365.3|4372.4|4366.4|4371.3|4365.3|1
1612331970000|2021-02-03 05:59:30|4371.9|4365.9|4372.3|4366.3|4372.9|4366.9|4371.9|4365.9|1
1612331980000|2021-02-03 05:59:40|4371.9|4365.9|4371.4|4365.4|4371.9|4365.9|4371.3|4365.3|0
1612331990000|2021-02-03 05:59:50|4371.3|4365.3|4371.3|4365.3|4371.4|4365.4|4371.3|4365.3|0
1612332010000|2021-02-03 06:00:10|4371.4|4365.4|4372.3|4366.3|4372.3|4366.3|4371.4|4365.4|3
1612332030000|2021-02-03 06:00:30|4371.9|4365.9|4372.3|4366.3|4372.3|4366.3|4371.6|4365.6|6
1612332040000|2021-02-03 06:00:40|4371.6|4365.6|4370.6|4364.6|4371.6|4365.6|4370.3|4364.3|4
1612332050000|2021-02-03 06:00:50|4370.3|4364.3|4371.3|4365.3|4371.3|4365.3|4370.3|4364.3|2
1612332060000|2021-02-03 06:01:00|4370.9|4364.9|4372.1|4366.1|4372.1|4366.1|4370.6|4364.6|1
1612332070000|2021-02-03 06:01:10|4371.8|4365.8|4370.6|4364.6|4371.8|4365.8|4370.6|4364.6|3
1612332080000|2021-02-03 06:01:20|4369.8|4363.8|4369.1|4363.1|4369.8|4363.8|4368.4|4362.4|10
1612332090000|2021-02-03 06:01:30|4369.3|4363.3|4371.1|4365.1|4371.3|4365.3|4369.3|4363.3|16
1612332100000|2021-02-03 06:01:40|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.4|4365.4|1
1612332110000|2021-02-03 06:01:50|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.4|4365.4|1
1612332120000|2021-02-03 06:02:00|4371.6|4365.6|4370.9|4364.9|4371.6|4365.6|4370.9|4364.9|1
1612332130000|2021-02-03 06:02:10|4371.6|4365.6|4372.9|4366.9|4372.9|4366.9|4371.6|4365.6|1
1612332140000|2021-02-03 06:02:20|4372.6|4366.6|4373.9|4367.9|4373.9|4367.9|4371.9|4365.9|3
1612332150000|2021-02-03 06:02:30|4373.6|4367.6|4372.6|4366.6|4373.6|4367.6|4372.6|4366.6|8
1612332160000|2021-02-03 06:02:40|4372.8|4366.8|4372.2|4366.2|4372.9|4366.9|4372.2|4366.2|1
1612332170000|2021-02-03 06:02:50|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|1
1612332190000|2021-02-03 06:03:10|4372.2|4366.2|4372.6|4366.6|4372.6|4366.6|4372.2|4366.2|0
1612332210000|2021-02-03 06:03:30|4372.4|4366.4|4372.1|4366.1|4372.4|4366.4|4371.9|4365.9|2
1612332220000|2021-02-03 06:03:40|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|0
1612332230000|2021-02-03 06:03:50|4372.6|4366.6|4372.6|4366.6|4373.4|4367.4|4372.6|4366.6|10
1612332240000|2021-02-03 06:04:00|4371.6|4365.6|4369.9|4363.9|4371.6|4365.6|4369.9|4363.9|6
1612332260000|2021-02-03 06:04:20|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|0
1612332270000|2021-02-03 06:04:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1612332280000|2021-02-03 06:04:40|4367.2|4361.2|4367.4|4361.4|4367.6|4361.6|4367.2|4361.2|8
1612332290000|2021-02-03 06:04:50|4367.6|4361.6|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|2
1612332300000|2021-02-03 06:05:00|4367.4|4361.4|4367.1|4361.1|4367.6|4361.6|4366.9|4360.9|5
1612332310000|2021-02-03 06:05:10|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4366.9|4360.9|1
1612332320000|2021-02-03 06:05:20|4367.1|4361.1|4366.1|4360.1|4367.1|4361.1|4365.3|4359.3|10
1612332330000|2021-02-03 06:05:30|4365.9|4359.9|4366.1|4360.1|4366.1|4360.1|4365.9|4359.9|0
1612332340000|2021-02-03 06:05:40|4365.9|4359.9|4365.3|4359.3|4366.1|4360.1|4365.1|4359.1|2
1612332350000|2021-02-03 06:05:50|4365.6|4359.6|4365.1|4359.1|4365.6|4359.6|4364.6|4358.6|2
1612332360000|2021-02-03 06:06:00|4364.9|4358.9|4365.6|4359.6|4366.1|4360.1|4364.9|4358.9|0
1612332370000|2021-02-03 06:06:10|4365.8|4359.8|4367.1|4361.1|4367.1|4361.1|4365.8|4359.8|0
1612332380000|2021-02-03 06:06:20|4367.3|4361.3|4367.9|4361.9|4368.1|4362.1|4367.3|4361.3|2
1612332390000|2021-02-03 06:06:30|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.1|4361.1|0
1612332400000|2021-02-03 06:06:40|4367.9|4361.9|4367.3|4361.3|4367.9|4361.9|4365.9|4359.9|7
1612332410000|2021-02-03 06:06:50|4367.4|4361.4|4364.9|4358.9|4367.4|4361.4|4364.9|4358.9|5
1612332420000|2021-02-03 06:07:00|4365.1|4359.1|4366.6|4360.6|4367.6|4361.6|4365.1|4359.1|40
1612332430000|2021-02-03 06:07:10|4366.4|4360.4|4367.6|4361.6|4367.6|4361.6|4366.3|4360.3|2
1612332440000|2021-02-03 06:07:20|4367.4|4361.4|4368.3|4362.3|4368.3|4362.3|4367.4|4361.4|8
1612332450000|2021-02-03 06:07:30|4368.6|4362.6|4369.3|4363.3|4369.3|4363.3|4368.6|4362.6|0
1612332460000|2021-02-03 06:07:40|4369.4|4363.4|4368.8|4362.8|4369.9|4363.9|4368.4|4362.4|0
1612332470000|2021-02-03 06:07:50|4368.9|4362.9|4369.3|4363.3|4369.9|4363.9|4368.9|4362.9|0
1612332480000|2021-02-03 06:08:00|4369.4|4363.4|4369.4|4363.4|4369.9|4363.9|4369.4|4363.4|0
1612332490000|2021-02-03 06:08:10|4369.8|4363.8|4370.1|4364.1|4370.1|4364.1|4369.3|4363.3|7
1612332500000|2021-02-03 06:08:20|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.1|4364.1|2
1612332510000|2021-02-03 06:08:30|4370.1|4364.1|4368.3|4362.3|4370.1|4364.1|4368.3|4362.3|0
1612332520000|2021-02-03 06:08:40|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|0
1612332530000|2021-02-03 06:08:50|4369.3|4363.3|4369.6|4363.6|4370.1|4364.1|4369.3|4363.3|0
1612332540000|2021-02-03 06:09:00|4369.9|4363.9|4371.1|4365.1|4371.1|4365.1|4369.9|4363.9|1
1612332550000|2021-02-03 06:09:10|4370.8|4364.8|4368.9|4362.9|4370.8|4364.8|4368.9|4362.9|1
1612332560000|2021-02-03 06:09:20|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1612332570000|2021-02-03 06:09:30|4368.6|4362.6|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|0
1612332580000|2021-02-03 06:09:40|4369.1|4363.1|4368.9|4362.9|4369.1|4363.1|4368.9|4362.9|1
1612332600000|2021-02-03 06:10:00|4369.1|4363.1|4368.3|4362.3|4369.1|4363.1|4367.3|4361.3|2
1612332610000|2021-02-03 06:10:10|4368.1|4362.1|4368.1|4362.1|4368.3|4362.3|4368.1|4362.1|0
1612332620000|2021-02-03 06:10:20|4368.3|4362.3|4368.1|4362.1|4368.3|4362.3|4367.6|4361.6|0
1612332630000|2021-02-03 06:10:30|4368.3|4362.3|4368.6|4362.6|4368.6|4362.6|4368.3|4362.3|0
1612332660000|2021-02-03 06:11:00|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|1
1612332670000|2021-02-03 06:11:10|4368.1|4362.1|4367.3|4361.3|4368.1|4362.1|4367.3|4361.3|0
1612332710000|2021-02-03 06:11:50|4368.1|4362.1|4368.3|4362.3|4368.3|4362.3|4368.1|4362.1|0
1612332720000|2021-02-03 06:12:00|4367.3|4361.3|4367.6|4361.6|4367.6|4361.6|4367.3|4361.3|0
1612332730000|2021-02-03 06:12:10|4368.3|4362.3|4366.9|4360.9|4368.3|4362.3|4366.9|4360.9|6
1612332740000|2021-02-03 06:12:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1612332750000|2021-02-03 06:12:30|4366.9|4360.9|4366.3|4360.3|4366.9|4360.9|4365.9|4359.9|2
1612332780000|2021-02-03 06:13:00|4366.1|4360.1|4366.3|4360.3|4366.3|4360.3|4366.1|4360.1|0
1612332790000|2021-02-03 06:13:10|4366.6|4360.6|4366.3|4360.3|4366.6|4360.6|4365.9|4359.9|2
1612332820000|2021-02-03 06:13:40|4366.1|4360.1|4366.3|4360.3|4366.3|4360.3|4366.1|4360.1|0
1612332830000|2021-02-03 06:13:50|4365.6|4359.6|4366.9|4360.9|4366.9|4360.9|4365.6|4359.6|0
1612332840000|2021-02-03 06:14:00|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1612332850000|2021-02-03 06:14:10|4367.4|4361.4|4368.1|4362.1|4368.1|4362.1|4367.4|4361.4|2
1612332860000|2021-02-03 06:14:20|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1612332870000|2021-02-03 06:14:30|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1612332880000|2021-02-03 06:14:40|4368.9|4362.9|4368.9|4362.9|4369.3|4363.3|4368.9|4362.9|0
1612332890000|2021-02-03 06:14:50|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|1
1612332900000|2021-02-03 06:15:00|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.4|4362.4|1
1612332910000|2021-02-03 06:15:10|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1612332920000|2021-02-03 06:15:20|4368.6|4362.6|4368.4|4362.4|4368.6|4362.6|4368.4|4362.4|0
1612332940000|2021-02-03 06:15:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|2
1612332960000|2021-02-03 06:16:00|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1612332980000|2021-02-03 06:16:20|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|1
1612332990000|2021-02-03 06:16:30|4369.9|4363.9|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|1
1612333010000|2021-02-03 06:16:50|4370.2|4364.2|4369.9|4363.9|4370.2|4364.2|4369.7|4363.7|1
1612333020000|2021-02-03 06:17:00|4369.2|4363.2|4369.7|4363.7|4369.9|4363.9|4369.2|4363.2|0
1612333030000|2021-02-03 06:17:10|4369.9|4363.9|4369.5|4363.5|4370.2|4364.2|4369.2|4363.2|1
1612333040000|2021-02-03 06:17:20|4369.7|4363.7|4369.7|4363.7|4369.9|4363.9|4369.7|4363.7|0
1612333050000|2021-02-03 06:17:30|4369.9|4363.9|4369.7|4363.7|4369.9|4363.9|4369.7|4363.7|1
1612333060000|2021-02-03 06:17:40|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.2|4363.2|1
1612333070000|2021-02-03 06:17:50|4369.6|4363.6|4369.5|4363.5|4369.9|4363.9|4369.2|4363.2|0
1612333080000|2021-02-03 06:18:00|4369.7|4363.7|4369.9|4363.9|4369.9|4363.9|4369.2|4363.2|1
1612333090000|2021-02-03 06:18:10|4369.7|4363.7|4369.9|4363.9|4369.9|4363.9|4369.2|4363.2|4
1612333100000|2021-02-03 06:18:20|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|11
1612333110000|2021-02-03 06:18:30|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|1
1612333120000|2021-02-03 06:18:40|4371.7|4365.7|4371.2|4365.2|4371.7|4365.7|4371.2|4365.2|2
1612333130000|2021-02-03 06:18:50|4371.5|4365.5|4371.5|4365.5|4371.7|4365.7|4371.2|4365.2|2
1612333140000|2021-02-03 06:19:00|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|3
1612333150000|2021-02-03 06:19:10|4371|4365|4371.7|4365.7|4371.7|4365.7|4371|4365|4
1612333160000|2021-02-03 06:19:20|4371.5|4365.5|4371.7|4365.7|4371.7|4365.7|4371.5|4365.5|1
1612333170000|2021-02-03 06:19:30|4372|4366|4372.9|4366.9|4373.4|4367.4|4372|4366|3
1612333180000|2021-02-03 06:19:40|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4372.5|4366.5|4
1612333190000|2021-02-03 06:19:50|4374.9|4368.9|4374.2|4368.2|4375.2|4369.2|4374.2|4368.2|10
1612333200000|2021-02-03 06:20:00|4373.9|4367.9|4374.9|4368.9|4374.9|4368.9|4373.9|4367.9|7
1612333210000|2021-02-03 06:20:10|4375.2|4369.2|4375.2|4369.2|4375.5|4369.5|4375.2|4369.2|2
1612333220000|2021-02-03 06:20:20|4375.7|4369.7|4375.2|4369.2|4375.7|4369.7|4375.2|4369.2|2
1612333230000|2021-02-03 06:20:30|4374.9|4368.9|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|1
1612333240000|2021-02-03 06:20:40|4374.9|4368.9|4374.7|4368.7|4374.9|4368.9|4374.7|4368.7|3
1612333250000|2021-02-03 06:20:50|4374.9|4368.9|4375.2|4369.2|4375.2|4369.2|4374.9|4368.9|1
1612333260000|2021-02-03 06:21:00|4374.9|4368.9|4374.7|4368.7|4374.9|4368.9|4374.7|4368.7|1
1612333270000|2021-02-03 06:21:10|4374.9|4368.9|4373.5|4367.5|4374.9|4368.9|4373.5|4367.5|12
1612333280000|2021-02-03 06:21:20|4373.7|4367.7|4373.5|4367.5|4373.9|4367.9|4372.8|4366.8|4
1612333290000|2021-02-03 06:21:30|4374.2|4368.2|4373.2|4367.2|4374.2|4368.2|4373.2|4367.2|0
1612333300000|2021-02-03 06:21:40|4373.5|4367.5|4374.2|4368.2|4374.2|4368.2|4373.5|4367.5|0
1612333310000|2021-02-03 06:21:50|4374|4368|4374.2|4368.2|4374.2|4368.2|4374|4368|1
1612333320000|2021-02-03 06:22:00|4373.2|4367.2|4372.7|4366.7|4373.2|4367.2|4372.7|4366.7|6
1612333330000|2021-02-03 06:22:10|4372.9|4366.9|4372.5|4366.5|4372.9|4366.9|4372.5|4366.5|9
1612333340000|2021-02-03 06:22:20|4373.2|4367.2|4372.5|4366.5|4373.2|4367.2|4372.5|4366.5|9
1612333350000|2021-02-03 06:22:30|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|9
1612333360000|2021-02-03 06:22:40|4371|4365|4370.7|4364.7|4371|4365|4370.2|4364.2|2
1612333370000|2021-02-03 06:22:50|4370.4|4364.4|4370.2|4364.2|4370.4|4364.4|4370.2|4364.2|0
1612333380000|2021-02-03 06:23:00|||||||||2
1612333390000|2021-02-03 06:23:10|4370.5|4364.5|4370.7|4364.7|4370.7|4364.7|4370.5|4364.5|0
1612333400000|2021-02-03 06:23:20|4370.4|4364.4|4370.2|4364.2|4370.4|4364.4|4370.2|4364.2|0
1612333420000|2021-02-03 06:23:40|4370.7|4364.7|4371.2|4365.2|4371.2|4365.2|4370.4|4364.4|1
1612333440000|2021-02-03 06:24:00|4371.4|4365.4|4371.2|4365.2|4371.7|4365.7|4371.2|4365.2|1
1612333450000|2021-02-03 06:24:10|4370.7|4364.7|4369.7|4363.7|4370.9|4364.9|4369.7|4363.7|2
1612333460000|2021-02-03 06:24:20|4369.9|4363.9|4369.9|4363.9|4370.2|4364.2|4369.9|4363.9|0
1612333470000|2021-02-03 06:24:30|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1612333490000|2021-02-03 06:24:50|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.9|4363.9|2
1612333500000|2021-02-03 06:25:00|4369.9|4363.9|4369.2|4363.2|4370.4|4364.4|4369.2|4363.2|0
1612333510000|2021-02-03 06:25:10|4369.4|4363.4|4369.2|4363.2|4370.2|4364.2|4369.2|4363.2|0
1612333530000|2021-02-03 06:25:30|4368.9|4362.9|4368.2|4362.2|4369.2|4363.2|4368.2|4362.2|0
1612333540000|2021-02-03 06:25:40|4368.4|4362.4|4368.9|4362.9|4368.9|4362.9|4368.2|4362.2|0
1612333550000|2021-02-03 06:25:50|4369.4|4363.4|4369.2|4363.2|4369.4|4363.4|4369.2|4363.2|0
1612333570000|2021-02-03 06:26:10|4369.5|4363.5|4370.7|4364.7|4370.7|4364.7|4369.2|4363.2|0
1612333580000|2021-02-03 06:26:20|4370.4|4364.4|4370.2|4364.2|4370.4|4364.4|4370.2|4364.2|0
1612333590000|2021-02-03 06:26:30|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1612333600000|2021-02-03 06:26:40|4370.2|4364.2|4369.4|4363.4|4370.2|4364.2|4369.4|4363.4|6
1612333610000|2021-02-03 06:26:50|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4369.2|4363.2|0
1612333620000|2021-02-03 06:27:00|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1612333640000|2021-02-03 06:27:20|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|0
1612333670000|2021-02-03 06:27:50|4368.2|4362.2|4368.4|4362.4|4368.4|4362.4|4368.2|4362.2|0
1612333690000|2021-02-03 06:28:10|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1612333710000|2021-02-03 06:28:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1612333720000|2021-02-03 06:28:40|4368.2|4362.2|4368.4|4362.4|4368.4|4362.4|4367.9|4361.9|0
1612333730000|2021-02-03 06:28:50|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1612333740000|2021-02-03 06:29:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1612333750000|2021-02-03 06:29:10|4368.2|4362.2|4367.2|4361.2|4368.2|4362.2|4367.2|4361.2|3
1612333760000|2021-02-03 06:29:20|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1612333770000|2021-02-03 06:29:30|4366.5|4360.5|4366.2|4360.2|4366.5|4360.5|4366.2|4360.2|0
1612333780000|2021-02-03 06:29:40|4366.4|4360.4|4367.4|4361.4|4367.9|4361.9|4366.4|4360.4|0
1612333800000|2021-02-03 06:30:00|4367.2|4361.2|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|0
1612333810000|2021-02-03 06:30:10|4367.2|4361.2|4366.9|4360.9|4367.2|4361.2|4366.9|4360.9|0
1612333820000|2021-02-03 06:30:20|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1612333830000|2021-02-03 06:30:30|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1612333840000|2021-02-03 06:30:40|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1612333860000|2021-02-03 06:31:00|4367.4|4361.4|4369|4363|4369|4363|4367.4|4361.4|0
1612333870000|2021-02-03 06:31:10|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.4|4363.4|0
1612333880000|2021-02-03 06:31:20|4369.3|4363.3|4369|4363|4369.3|4363.3|4369|4363|0
1612333890000|2021-02-03 06:31:30|4368.7|4362.7|4369|4363|4369|4363|4368.3|4362.3|0
1612333900000|2021-02-03 06:31:40|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1612333910000|2021-02-03 06:31:50|4368.8|4362.8|4369|4363|4369|4363|4368.8|4362.8|3
1612333930000|2021-02-03 06:32:10|4369.3|4363.3|4369|4363|4369.3|4363.3|4369|4363|0
1612333950000|2021-02-03 06:32:30|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1612333960000|2021-02-03 06:32:40|4370|4364|4369.5|4363.5|4370.2|4364.2|4369.5|4363.5|1
1612333970000|2021-02-03 06:32:50|4369.7|4363.7|4370|4364|4370|4364|4369.7|4363.7|0
1612333980000|2021-02-03 06:33:00|4369.3|4363.3|4368.8|4362.8|4369.3|4363.3|4368.8|4362.8|2
1612333990000|2021-02-03 06:33:10|4368.5|4362.5|4368.8|4362.8|4368.8|4362.8|4367.8|4361.8|8
1612334010000|2021-02-03 06:33:30|4368|4362|4367.8|4361.8|4368|4362|4367.8|4361.8|1
1612334020000|2021-02-03 06:33:40|4367.5|4361.5|4368|4362|4368|4362|4367.5|4361.5|0
1612334060000|2021-02-03 06:34:20|4368.2|4362.2|4369|4363|4369|4363|4368.2|4362.2|0
1612334070000|2021-02-03 06:34:30|4368|4362|4369|4363|4369|4363|4368|4362|5
1612334080000|2021-02-03 06:34:40|4369.2|4363.2|4369.2|4363.2|4369.5|4363.5|4369.2|4363.2|0
1612334090000|2021-02-03 06:34:50|4368.5|4362.5|4368|4362|4368.5|4362.5|4368|4362|0
1612334100000|2021-02-03 06:35:00|4367.7|4361.7|4367.7|4361.7|4368|4362|4367.7|4361.7|0
1612334110000|2021-02-03 06:35:10|4368.5|4362.5|4368.2|4362.2|4368.5|4362.5|4368.2|4362.2|1
1612334120000|2021-02-03 06:35:20|4368.5|4362.5|4369.2|4363.2|4369.2|4363.2|4368.5|4362.5|0
1612334130000|2021-02-03 06:35:30|4368.7|4362.7|4368.2|4362.2|4368.7|4362.7|4368|4362|0
1612334140000|2021-02-03 06:35:40|4367.7|4361.7|4368.2|4362.2|4368.2|4362.2|4367.7|4361.7|0
1612334170000|2021-02-03 06:36:10|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1612334180000|2021-02-03 06:36:20|4368.2|4362.2|4368.5|4362.5|4368.5|4362.5|4368.2|4362.2|0
1612334190000|2021-02-03 06:36:30|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|1
1612334200000|2021-02-03 06:36:40|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.2|4363.2|0
1612334210000|2021-02-03 06:36:50|4369.7|4363.7|4370.2|4364.2|4370.2|4364.2|4369.7|4363.7|4
1612334220000|2021-02-03 06:37:00|4370.5|4364.5|4370.2|4364.2|4371|4365|4370.2|4364.2|15
1612334230000|2021-02-03 06:37:10|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|2
1612334240000|2021-02-03 06:37:20|4371.8|4365.8|4372|4366|4372|4366|4371.8|4365.8|0
1612334250000|2021-02-03 06:37:30|4371.7|4365.7|4370|4364|4372.2|4366.2|4370|4364|5
1612334260000|2021-02-03 06:37:40|4369.8|4363.8|4370|4364|4370|4364|4369.8|4363.8|0
1612334270000|2021-02-03 06:37:50|4370.3|4364.3|4369.3|4363.3|4370.3|4364.3|4369.3|4363.3|0
1612334280000|2021-02-03 06:38:00|4369.8|4363.8|4370.6|4364.6|4370.6|4364.6|4369.8|4363.8|9
1612334300000|2021-02-03 06:38:20|4370.8|4364.8|4371.6|4365.6|4371.8|4365.8|4370.8|4364.8|0
1612334310000|2021-02-03 06:38:30|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4370.8|4364.8|1
1612334320000|2021-02-03 06:38:40|4372|4366|4372|4366|4372|4366|4372|4366|0
1612334330000|2021-02-03 06:38:50|4371.8|4365.8|4371.6|4365.6|4371.8|4365.8|4371.5|4365.5|3
1612334340000|2021-02-03 06:39:00|4371.5|4365.5|4371.6|4365.6|4371.6|4365.6|4371.5|4365.5|0
1612334350000|2021-02-03 06:39:10|4371.5|4365.5|4370.5|4364.5|4371.5|4365.5|4370.5|4364.5|0
1612334360000|2021-02-03 06:39:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1612334380000|2021-02-03 06:39:40|4370.8|4364.8|4371.6|4365.6|4371.6|4365.6|4370.8|4364.8|1
1612334390000|2021-02-03 06:39:50|4371.1|4365.1|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1612334400000|2021-02-03 06:40:00|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.6|4364.6|0
1612334410000|2021-02-03 06:40:10|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1612334430000|2021-02-03 06:40:30|4370.3|4364.3|4370.6|4364.6|4370.6|4364.6|4370.3|4364.3|2
1612334450000|2021-02-03 06:40:50|4371|4365|4371.1|4365.1|4371.1|4365.1|4371|4365|0
1612334460000|2021-02-03 06:41:00|4371.3|4365.3|4371.1|4365.1|4371.3|4365.3|4371.1|4365.1|0
1612334480000|2021-02-03 06:41:20|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|2
1612334500000|2021-02-03 06:41:40|4371.8|4365.8|4371.5|4365.5|4371.8|4365.8|4371.5|4365.5|1
1612334510000|2021-02-03 06:41:50|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.6|4365.6|0
1612334520000|2021-02-03 06:42:00|4372.3|4366.3|4373.5|4367.5|4373.6|4367.6|4372.3|4366.3|3
1612334530000|2021-02-03 06:42:10|4373.1|4367.1|4374.1|4368.1|4374.1|4368.1|4373.1|4367.1|0
1612334540000|2021-02-03 06:42:20|4373.6|4367.6|4373.8|4367.8|4373.8|4367.8|4373.6|4367.6|6
1612334550000|2021-02-03 06:42:30|4373.6|4367.6|4370|4364|4373.8|4367.8|4369.8|4363.8|7
1612334560000|2021-02-03 06:42:40|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|0
1612334580000|2021-02-03 06:43:00|4370.8|4364.8|4371.6|4365.6|4371.6|4365.6|4370.7|4364.7|10
1612334590000|2021-02-03 06:43:10|4371.5|4365.5|4370.5|4364.5|4371.6|4365.6|4370.5|4364.5|1
1612334630000|2021-02-03 06:43:50|4370.1|4364.1|4370.5|4364.5|4370.5|4364.5|4370.1|4364.1|1
1612334640000|2021-02-03 06:44:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|2
1612334650000|2021-02-03 06:44:10|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4371.1|4365.1|0
1612334660000|2021-02-03 06:44:20|4372|4366|4371.8|4365.8|4372|4366|4371.6|4365.6|1
1612334670000|2021-02-03 06:44:30|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|0
1612334680000|2021-02-03 06:44:40|4371.5|4365.5|4371.6|4365.6|4371.6|4365.6|4371.5|4365.5|0
1612334700000|2021-02-03 06:45:00|4371.8|4365.8|4372.5|4366.5|4372.5|4366.5|4371.8|4365.8|1
1612334710000|2021-02-03 06:45:10|4372.6|4366.6|4373.5|4367.5|4373.6|4367.6|4372.5|4366.5|4
1612334720000|2021-02-03 06:45:20|4373.1|4367.1|4373.5|4367.5|4373.6|4367.6|4373.1|4367.1|2
1612334730000|2021-02-03 06:45:30|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.1|4366.1|2
1612334740000|2021-02-03 06:45:40|4372.5|4366.5|4372.8|4366.8|4373|4367|4372.5|4366.5|0
1612334750000|2021-02-03 06:45:50|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|0
1612334760000|2021-02-03 06:46:00|4372.8|4366.8|4372.5|4366.5|4373.1|4367.1|4372.5|4366.5|1
1612334770000|2021-02-03 06:46:10|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1612334780000|2021-02-03 06:46:20|4372.1|4366.1|4372.5|4366.5|4372.5|4366.5|4372.1|4366.1|1
1612334790000|2021-02-03 06:46:30|4372|4366|4372.5|4366.5|4372.5|4366.5|4372|4366|1
1612334800000|2021-02-03 06:46:40|4372.6|4366.6|4371.6|4365.6|4372.6|4366.6|4371.6|4365.6|0
1612334810000|2021-02-03 06:46:50|4372|4366|4372.8|4366.8|4373.1|4367.1|4372|4366|3
1612334820000|2021-02-03 06:47:00|4372.5|4366.5|4371.6|4365.6|4372.6|4366.6|4371.6|4365.6|0
1612334830000|2021-02-03 06:47:10|4371.8|4365.8|4373|4367|4373|4367|4371.6|4365.6|1
1612334840000|2021-02-03 06:47:20|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1612334850000|2021-02-03 06:47:30|4372.8|4366.8|4372.6|4366.6|4373.5|4367.5|4372.5|4366.5|0
1612334870000|2021-02-03 06:47:50|4373|4367|4372|4366|4373|4367|4372|4366|0
1612334880000|2021-02-03 06:48:00|4371.6|4365.6|4372.5|4366.5|4372.5|4366.5|4371.6|4365.6|5
1612334890000|2021-02-03 06:48:10|||||||||2
1612334910000|2021-02-03 06:48:30|4376.3|4370.3|4375.1|4369.1|4376.3|4370.3|4375.1|4369.1|30
1612334920000|2021-02-03 06:48:40|4377.4|4371.4|4378.7|4372.7|4378.7|4372.7|4377.4|4371.4|14
1612334930000|2021-02-03 06:48:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1612334940000|2021-02-03 06:49:00|4378.1|4372.1|4377.9|4371.9|4378.1|4372.1|4377.9|4371.9|0
1612334950000|2021-02-03 06:49:10|4378.1|4372.1|4377.1|4371.1|4378.1|4372.1|4377.1|4371.1|2
1612334970000|2021-02-03 06:49:30|4376.7|4370.7|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|0
1612334980000|2021-02-03 06:49:40|4376.6|4370.6|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|7
1612335000000|2021-02-03 06:50:00|4375.8|4369.8|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|2
1612335010000|2021-02-03 06:50:10|4375.9|4369.9|4376.9|4370.9|4378.4|4372.4|4375.9|4369.9|7
1612335020000|2021-02-03 06:50:20|4376.7|4370.7|4376.9|4370.9|4377.1|4371.1|4376.7|4370.7|0
1612335030000|2021-02-03 06:50:30|4377.2|4371.2|4377.4|4371.4|4377.4|4371.4|4377.2|4371.2|0
1612335060000|2021-02-03 06:51:00|4377.6|4371.6|4378.2|4372.2|4378.2|4372.2|4377.6|4371.6|7
1612335070000|2021-02-03 06:51:10|4378.4|4372.4|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|0
1612335080000|2021-02-03 06:51:20|4378.7|4372.7|4377.7|4371.7|4378.7|4372.7|4377.7|4371.7|1
1612335090000|2021-02-03 06:51:30|4377.9|4371.9|4377.7|4371.7|4377.9|4371.9|4377.7|4371.7|2
1612335100000|2021-02-03 06:51:40|4377.9|4371.9|4377.7|4371.7|4377.9|4371.9|4377.7|4371.7|2
1612335110000|2021-02-03 06:51:50|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1612335120000|2021-02-03 06:52:00|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|0
1612335130000|2021-02-03 06:52:10|||||||||1
1612335140000|2021-02-03 06:52:20|4377.9|4371.9|4378.2|4372.2|4378.2|4372.2|4377.7|4371.7|0
1612335150000|2021-02-03 06:52:30|4378.4|4372.4|4378.7|4372.7|4378.7|4372.7|4378.4|4372.4|2
1612335160000|2021-02-03 06:52:40|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1612335170000|2021-02-03 06:52:50|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|0
1612335210000|2021-02-03 06:53:30|4378.9|4372.9|4377.7|4371.7|4378.9|4372.9|4377.7|4371.7|10
1612335220000|2021-02-03 06:53:40|||||||||1
1612335230000|2021-02-03 06:53:50|4377.4|4371.4|4376.7|4370.7|4377.7|4371.7|4376.7|4370.7|4
1612335260000|2021-02-03 06:54:20|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|0
1612335280000|2021-02-03 06:54:40|4377.9|4371.9|4377.7|4371.7|4377.9|4371.9|4377.7|4371.7|0
1612335290000|2021-02-03 06:54:50|4377.2|4371.2|4376.2|4370.2|4377.2|4371.2|4376.2|4370.2|0
1612335300000|2021-02-03 06:55:00|4376.4|4370.4|4377.7|4371.7|4377.7|4371.7|4376.4|4370.4|4
1612335320000|2021-02-03 06:55:20|4377.4|4371.4|4377.2|4371.2|4377.4|4371.4|4377.2|4371.2|1
1612335330000|2021-02-03 06:55:30|4377.1|4371.1|4375.7|4369.7|4377.1|4371.1|4375.7|4369.7|2
1612335350000|2021-02-03 06:55:50|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|0
1612335360000|2021-02-03 06:56:00|4375.7|4369.7|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|0
1612335370000|2021-02-03 06:56:10|4376.4|4370.4|4376.7|4370.7|4376.9|4370.9|4376.4|4370.4|1
1612335390000|2021-02-03 06:56:30|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|2
1612335400000|2021-02-03 06:56:40|4377.2|4371.2|4376.9|4370.9|4377.2|4371.2|4376.9|4370.9|1
1612335410000|2021-02-03 06:56:50|4377.2|4371.2|4376.7|4370.7|4377.2|4371.2|4376.7|4370.7|0
1612335430000|2021-02-03 06:57:10|4376.9|4370.9|4377.7|4371.7|4377.7|4371.7|4376.9|4370.9|5
1612335440000|2021-02-03 06:57:20|4378.2|4372.2|4377.7|4371.7|4378.2|4372.2|4377.7|4371.7|3
1612335450000|2021-02-03 06:57:30|4378.4|4372.4|4378.2|4372.2|4378.4|4372.4|4378.2|4372.2|0
1612335460000|2021-02-03 06:57:40|4378.4|4372.4|4377.7|4371.7|4378.4|4372.4|4377.7|4371.7|0
1612335480000|2021-02-03 06:58:00|4378.2|4372.2|4377.7|4371.7|4378.2|4372.2|4377.7|4371.7|1
1612335490000|2021-02-03 06:58:10|||||||||4
1612335500000|2021-02-03 06:58:20|4378.2|4372.2|4377.7|4371.7|4378.2|4372.2|4377.2|4371.2|6
1612335510000|2021-02-03 06:58:30|4378.1|4372.1|4378.7|4372.7|4378.7|4372.7|4378.1|4372.1|2
1612335530000|2021-02-03 06:58:50|4378.9|4372.9|4378.7|4372.7|4378.9|4372.9|4378.7|4372.7|2
1612335550000|2021-02-03 06:59:10|4379.2|4373.2|4378.7|4372.7|4379.2|4373.2|4378.7|4372.7|1
1612335560000|2021-02-03 06:59:20|4378.6|4372.6|4377.6|4371.6|4378.6|4372.6|4377.4|4371.4|23
1612335580000|2021-02-03 06:59:40|4377.4|4371.4|4376.6|4370.6|4377.4|4371.4|4376.6|4370.6|6
1612335590000|2021-02-03 06:59:50|4376.8|4370.8|4378.1|4372.1|4378.1|4372.1|4376.8|4370.8|4
1612335600000|2021-02-03 07:00:00|4377.8|4371.8|4377.1|4371.1|4377.8|4371.8|4377.1|4371.1|3
1612335620000|2021-02-03 07:00:20|4376.6|4370.6|4376.9|4370.9|4376.9|4370.9|4376.6|4370.6|3
1612335630000|2021-02-03 07:00:30|4376.7|4370.7|4377.4|4371.4|4377.4|4371.4|4376.7|4370.7|1
1612335650000|2021-02-03 07:00:50|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|1
1612335660000|2021-02-03 07:01:00|4376.6|4370.6|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|0
1612335680000|2021-02-03 07:01:20|4372.6|4366.6|4371.9|4365.9|4372.6|4366.6|4371.6|4365.6|26
1612335690000|2021-02-03 07:01:30|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|0
1612335700000|2021-02-03 07:01:40|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|5
1612335710000|2021-02-03 07:01:50|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|0
1612335720000|2021-02-03 07:02:00|4373.6|4367.6|4374.2|4368.2|4374.2|4368.2|4373.6|4367.6|4
1612335730000|2021-02-03 07:02:10|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|6
1612335750000|2021-02-03 07:02:30|4373.4|4367.4|4372.2|4366.2|4373.4|4367.4|4372.2|4366.2|1
1612335760000|2021-02-03 07:02:40|4372.7|4366.7|4372.2|4366.2|4372.7|4366.7|4372.2|4366.2|4
1612335770000|2021-02-03 07:02:50|4372.9|4366.9|4369.2|4363.2|4372.9|4366.9|4368.9|4362.9|12
1612335780000|2021-02-03 07:03:00|4369.5|4363.5|4370.2|4364.2|4370.7|4364.7|4369.5|4363.5|9
1612335790000|2021-02-03 07:03:10|4370.7|4364.7|4368.2|4362.2|4370.7|4364.7|4368.2|4362.2|12
1612335800000|2021-02-03 07:03:20|4366.7|4360.7|4366.5|4360.5|4366.7|4360.7|4366.2|4360.2|12
1612335810000|2021-02-03 07:03:30|4366.7|4360.7|4367.4|4361.4|4368.2|4362.2|4366.7|4360.7|10
1612335820000|2021-02-03 07:03:40|4367.5|4361.5|4367.9|4361.9|4367.9|4361.9|4367.5|4361.5|0
1612335830000|2021-02-03 07:03:50|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|1
1612335890000|2021-02-03 07:04:50|4368|4362|4367.7|4361.7|4368|4362|4367.7|4361.7|1
1612335900000|2021-02-03 07:05:00|4368|4362|4368|4362|4368|4362|4368|4362|2
1612335940000|2021-02-03 07:05:40|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1612335960000|2021-02-03 07:06:00|4368.4|4362.4|4369|4363|4369|4363|4368.4|4362.4|2
1612335980000|2021-02-03 07:06:20|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1612335990000|2021-02-03 07:06:30|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|3
1612336060000|2021-02-03 07:07:40|4368|4362|4368|4362|4368|4362|4367.7|4361.7|2
1612336090000|2021-02-03 07:08:10|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1612336100000|2021-02-03 07:08:20|4369.2|4363.2|4370|4364|4370|4364|4369.2|4363.2|5
1612336120000|2021-02-03 07:08:40|4370.7|4364.7|4371|4365|4371|4365|4370.7|4364.7|0
1612336130000|2021-02-03 07:08:50|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1612336140000|2021-02-03 07:09:00|4370.3|4364.3|4370.4|4364.4|4370.7|4364.7|4370.2|4364.2|2
1612336150000|2021-02-03 07:09:10|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1612336180000|2021-02-03 07:09:40|4370.7|4364.7|4372|4366|4372|4366|4370.7|4364.7|0
1612336210000|2021-02-03 07:10:10|4371.7|4365.7|4372|4366|4372|4366|4371.7|4365.7|4
1612336220000|2021-02-03 07:10:20|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372|4366|3
1612336230000|2021-02-03 07:10:30|4371.7|4365.7|4372.5|4366.5|4372.5|4366.5|4371.7|4365.7|5
1612336240000|2021-02-03 07:10:40|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4371.9|4365.9|9
1612336250000|2021-02-03 07:10:50|4371.9|4365.9|4373.4|4367.4|4373.4|4367.4|4371.9|4365.9|12
1612336260000|2021-02-03 07:11:00|||||||||1
1612336290000|2021-02-03 07:11:30|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|3
1612336300000|2021-02-03 07:11:40|4373.9|4367.9|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|1
1612336330000|2021-02-03 07:12:10|4374.5|4368.5|4374.2|4368.2|4374.5|4368.5|4374.2|4368.2|0
1612336340000|2021-02-03 07:12:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.7|4367.7|0
1612336350000|2021-02-03 07:12:30|4376.5|4370.5|4377.5|4371.5|4377.5|4371.5|4376.4|4370.4|2
1612336360000|2021-02-03 07:12:40|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|1
1612336370000|2021-02-03 07:12:50|4376.9|4370.9|4378.5|4372.5|4378.5|4372.5|4376.9|4370.9|2
1612336380000|2021-02-03 07:13:00|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|2
1612336390000|2021-02-03 07:13:10|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1612336430000|2021-02-03 07:13:50|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|1
1612336450000|2021-02-03 07:14:10|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|1
1612336460000|2021-02-03 07:14:20|4376.7|4370.7|4376.9|4370.9|4376.9|4370.9|4376.7|4370.7|0
1612336480000|2021-02-03 07:14:40|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|0
1612336500000|2021-02-03 07:15:00|4376.9|4370.9|4376.7|4370.7|4376.9|4370.9|4376.7|4370.7|0
1612336510000|2021-02-03 07:15:10|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1612336520000|2021-02-03 07:15:20|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|0
1612336530000|2021-02-03 07:15:30|4376.9|4370.9|4376.7|4370.7|4376.9|4370.9|4376.7|4370.7|0
1612336560000|2021-02-03 07:16:00|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|0
1612336590000|2021-02-03 07:16:30|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|1
1612336600000|2021-02-03 07:16:40|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|1
1612336610000|2021-02-03 07:16:50|4376.1|4370.1|4375.7|4369.7|4376.1|4370.1|4375.7|4369.7|0
1612336630000|2021-02-03 07:17:10|4375.9|4369.9|4375.7|4369.7|4375.9|4369.9|4375.4|4369.4|0
1612336640000|2021-02-03 07:17:20|4375.4|4369.4|4375.2|4369.2|4375.4|4369.4|4375.2|4369.2|0
1612336650000|2021-02-03 07:17:30|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|1
1612336660000|2021-02-03 07:17:40|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|0
1612336670000|2021-02-03 07:17:50|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|1
1612336680000|2021-02-03 07:18:00|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1612336690000|2021-02-03 07:18:10|4373.4|4367.4|4372.9|4366.9|4373.4|4367.4|4372.9|4366.9|1
1612336720000|2021-02-03 07:18:40|4372.6|4366.6|4371.9|4365.9|4372.6|4366.6|4371.9|4365.9|0
1612336730000|2021-02-03 07:18:50|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|2
1612336740000|2021-02-03 07:19:00|4373.2|4367.2|4372.9|4366.9|4373.2|4367.2|4372.7|4366.7|2
1612336760000|2021-02-03 07:19:20|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|0
1612336770000|2021-02-03 07:19:30|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.2|4366.2|0
1612336780000|2021-02-03 07:19:40|4371.4|4365.4|4371.6|4365.6|4371.6|4365.6|4371.4|4365.4|1
1612336790000|2021-02-03 07:19:50|4371.4|4365.4|4371.1|4365.1|4371.4|4365.4|4371.1|4365.1|0
1612336800000|2021-02-03 07:20:00|4371.4|4365.4|4371.1|4365.1|4371.4|4365.4|4371.1|4365.1|2
1612336820000|2021-02-03 07:20:20|4370.9|4364.9|4369.9|4363.9|4370.9|4364.9|4369.4|4363.4|0
1612336830000|2021-02-03 07:20:30|4369.7|4363.7|4368.9|4362.9|4369.7|4363.7|4368.9|4362.9|1
1612336840000|2021-02-03 07:20:40|4368.2|4362.2|4368.4|4362.4|4368.7|4362.7|4367.9|4361.9|4
1612336850000|2021-02-03 07:20:50|4367.9|4361.9|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|4
1612336870000|2021-02-03 07:21:10|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|2
1612336880000|2021-02-03 07:21:20|4368.7|4362.7|4368.2|4362.2|4368.7|4362.7|4368.2|4362.2|1
1612336890000|2021-02-03 07:21:30|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4
1612336900000|2021-02-03 07:21:40|4366.2|4360.2|4367.2|4361.2|4367.2|4361.2|4366.2|4360.2|1
1612336910000|2021-02-03 07:21:50|4367.4|4361.4|4367.2|4361.2|4367.5|4361.5|4366.9|4360.9|4
1612336920000|2021-02-03 07:22:00|4366.9|4360.9|4366.5|4360.5|4367.5|4361.5|4366.5|4360.5|1
1612336930000|2021-02-03 07:22:10|4366.7|4360.7|4367.4|4361.4|4367.4|4361.4|4366.7|4360.7|1
1612336980000|2021-02-03 07:23:00|4367.7|4361.7|4368.4|4362.4|4368.4|4362.4|4367.7|4361.7|1
1612337010000|2021-02-03 07:23:30|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|8
1612337020000|2021-02-03 07:23:40|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1612337040000|2021-02-03 07:24:00|4368|4362|4369|4363|4370|4364|4368|4362|32
1612337080000|2021-02-03 07:24:40|4369.2|4363.2|4369|4363|4369.2|4363.2|4369|4363|0
1612337100000|2021-02-03 07:25:00|4369.3|4363.3|4370|4364|4370|4364|4369.3|4363.3|0
1612337120000|2021-02-03 07:25:20|4369.7|4363.7|4369.5|4363.5|4369.7|4363.7|4369.1|4363.1|0
1612337130000|2021-02-03 07:25:30|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1612337140000|2021-02-03 07:25:40|4370|4364|4370|4364|4370|4364|4370|4364|6
1612337160000|2021-02-03 07:26:00|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|3
1612337170000|2021-02-03 07:26:10|4370.7|4364.7|4372|4366|4372|4366|4370.7|4364.7|2
1612337200000|2021-02-03 07:26:40|4372.3|4366.3|4372.2|4366.2|4372.3|4366.3|4372.2|4366.2|1
1612337220000|2021-02-03 07:27:00|4372|4366|4372|4366|4372|4366|4372|4366|1
1612337230000|2021-02-03 07:27:10|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1612337240000|2021-02-03 07:27:20|4372|4366|4372|4366|4372|4366|4372|4366|0
1612337250000|2021-02-03 07:27:30|4371.7|4365.7|4372|4366|4372|4366|4371.7|4365.7|1
1612337280000|2021-02-03 07:28:00|4372.5|4366.5|4372|4366|4372.5|4366.5|4372|4366|1
1612337320000|2021-02-03 07:28:40|4371|4365|4371|4365|4371|4365|4371|4365|0
1612337330000|2021-02-03 07:28:50|4370.7|4364.7|4371.3|4365.3|4371.3|4365.3|4370.7|4364.7|0
1612337340000|2021-02-03 07:29:00|4371.7|4365.7|4372|4366|4372.5|4366.5|4371.7|4365.7|6
1612337350000|2021-02-03 07:29:10|4372.2|4366.2|4372|4366|4372.5|4366.5|4372|4366|5
1612337370000|2021-02-03 07:29:30|||||||||1
1612337390000|2021-02-03 07:29:50|||||||||3
1612337400000|2021-02-03 07:30:00|||||||||1
1612337420000|2021-02-03 07:30:20|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|12
1612337430000|2021-02-03 07:30:30|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|1
1612337440000|2021-02-03 07:30:40|4369.3|4363.3|4369|4363|4369.3|4363.3|4369|4363|5
1612337450000|2021-02-03 07:30:50|4368.7|4362.7|4368.2|4362.2|4368.7|4362.7|4368.2|4362.2|0
1612337460000|2021-02-03 07:31:00|4368.7|4362.7|4369|4363|4369|4363|4368.7|4362.7|0
1612337470000|2021-02-03 07:31:10|4369.5|4363.5|4369|4363|4369.5|4363.5|4369|4363|1
1612337520000|2021-02-03 07:32:00|4369.3|4363.3|4370.2|4364.2|4370.2|4364.2|4369.3|4363.3|0
1612337530000|2021-02-03 07:32:10|4370|4364|4370|4364|4370|4364|4370|4364|0
1612337580000|2021-02-03 07:33:00|4370.2|4364.2|4370|4364|4370.2|4364.2|4370|4364|1
1612337590000|2021-02-03 07:33:10|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.5|4363.5|0
1612337600000|2021-02-03 07:33:20|4370|4364|4370|4364|4370|4364|4370|4364|1
1612337620000|2021-02-03 07:33:40|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1612337640000|2021-02-03 07:34:00|4370.2|4364.2|4370|4364|4370.5|4364.5|4370|4364|2
1612337650000|2021-02-03 07:34:10|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1612337660000|2021-02-03 07:34:20|4370.3|4364.3|4370.5|4364.5|4371.2|4365.2|4370.3|4364.3|2
1612337670000|2021-02-03 07:34:30|4370.7|4364.7|4371|4365|4371|4365|4370.7|4364.7|0
1612337700000|2021-02-03 07:35:00|||||||||1
1612337710000|2021-02-03 07:35:10|4370.7|4364.7|4370.5|4364.5|4370.7|4364.7|4370.5|4364.5|0
1612337720000|2021-02-03 07:35:20|4370.7|4364.7|4371|4365|4371|4365|4370.7|4364.7|2
1612337750000|2021-02-03 07:35:50|4371.2|4365.2|4371.5|4365.5|4371.5|4365.5|4371.2|4365.2|0
1612337790000|2021-02-03 07:36:30|4372|4366|4372|4366|4372|4366|4372|4366|1
1612337800000|2021-02-03 07:36:40|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1612337810000|2021-02-03 07:36:50|4371|4365|4370|4364|4371|4365|4370|4364|0
1612337830000|2021-02-03 07:37:10|4369|4363|4369|4363|4369|4363|4369|4363|0
1612337860000|2021-02-03 07:37:40|4369.2|4363.2|4369|4363|4369.2|4363.2|4369|4363|0
1612337870000|2021-02-03 07:37:50|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1612337880000|2021-02-03 07:38:00|4368.7|4362.7|4368.8|4362.8|4368.8|4362.8|4368.7|4362.7|0
1612337890000|2021-02-03 07:38:10|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1612337900000|2021-02-03 07:38:20|4368.8|4362.8|4369.2|4363.2|4369.2|4363.2|4368.8|4362.8|1
1612337910000|2021-02-03 07:38:30|4369|4363|4369|4363|4369|4363|4369|4363|0
1612337940000|2021-02-03 07:39:00|||||||||1
1612337960000|2021-02-03 07:39:20|||||||||1
1612337970000|2021-02-03 07:39:30|4368|4362|4368|4362|4368|4362|4368|4362|1
1612337990000|2021-02-03 07:39:50|4368.3|4362.3|4368|4362|4368.5|4362.5|4368|4362|0
1612338000000|2021-02-03 07:40:00|4368.5|4362.5|4369|4363|4369|4363|4368.5|4362.5|2
1612338020000|2021-02-03 07:40:20|4368.7|4362.7|4368.2|4362.2|4368.7|4362.7|4368|4362|0
1612338030000|2021-02-03 07:40:30|4367.8|4361.8|4367.7|4361.7|4367.8|4361.8|4367.7|4361.7|0
1612338050000|2021-02-03 07:40:50|4367.5|4361.5|4367.2|4361.2|4367.5|4361.5|4366.8|4360.8|2
1612338060000|2021-02-03 07:41:00|4367.5|4361.5|4367|4361|4367.5|4361.5|4367|4361|1
1612338100000|2021-02-03 07:41:40|4366|4360|4366|4360|4366|4360|4366|4360|0
1612338120000|2021-02-03 07:42:00|4365.3|4359.3|4364.2|4358.2|4365.3|4359.3|4364.2|4358.2|9
1612338130000|2021-02-03 07:42:10|4364|4358|4363.2|4357.2|4364|4358|4363.2|4357.2|0
1612338140000|2021-02-03 07:42:20|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|2
1612338150000|2021-02-03 07:42:30|4362.2|4356.2|4362.3|4356.3|4362.3|4356.3|4362.2|4356.2|7
1612338170000|2021-02-03 07:42:50|4362.2|4356.2|4361.3|4355.3|4362.2|4356.2|4361.3|4355.3|0
1612338180000|2021-02-03 07:43:00|4361.8|4355.8|4362.7|4356.7|4362.7|4356.7|4361.8|4355.8|1
1612338200000|2021-02-03 07:43:20|4363.2|4357.2|4364.2|4358.2|4364.2|4358.2|4363.2|4357.2|2
1612338210000|2021-02-03 07:43:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1612338240000|2021-02-03 07:44:00|4364|4358|4363.7|4357.7|4364.5|4358.5|4363.7|4357.7|1
1612338250000|2021-02-03 07:44:10|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1612338270000|2021-02-03 07:44:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1612338300000|2021-02-03 07:45:00|4362.5|4356.5|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|2
1612338320000|2021-02-03 07:45:20|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|2
1612338340000|2021-02-03 07:45:40|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|15
1612338350000|2021-02-03 07:45:50|4363|4357|4363.7|4357.7|4363.7|4357.7|4363|4357|0
1612338370000|2021-02-03 07:46:10|4363|4357|4363|4357|4363|4357|4363|4357|1
1612338380000|2021-02-03 07:46:20|4362.2|4356.2|4362|4356|4362.2|4356.2|4362|4356|2
1612338390000|2021-02-03 07:46:30|||||||||1
1612338400000|2021-02-03 07:46:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|2
1612338430000|2021-02-03 07:47:10|4361.2|4355.2|4362.5|4356.5|4362.5|4356.5|4361.2|4355.2|2
1612338440000|2021-02-03 07:47:20|4362.7|4356.7|4364.3|4358.3|4364.3|4358.3|4362.7|4356.7|4
1612338450000|2021-02-03 07:47:30|||||||||2
1612338460000|2021-02-03 07:47:40|4365.3|4359.3|4365.2|4359.2|4365.3|4359.3|4365|4359|0
1612338470000|2021-02-03 07:47:50|4364.7|4358.7|4364.3|4358.3|4364.7|4358.7|4364.2|4358.2|0
1612338480000|2021-02-03 07:48:00|4364.2|4358.2|4364.3|4358.3|4364.3|4358.3|4364.2|4358.2|1
1612338490000|2021-02-03 07:48:10|4364|4358|4363.3|4357.3|4364|4358|4363.3|4357.3|0
1612338500000|2021-02-03 07:48:20|4363.7|4357.7|4363.8|4357.8|4363.8|4357.8|4363.7|4357.7|4
1612338510000|2021-02-03 07:48:30|4363.7|4357.7|4363.3|4357.3|4363.7|4357.7|4363.3|4357.3|0
1612338540000|2021-02-03 07:49:00|4363.2|4357.2|4362.7|4356.7|4363.2|4357.2|4362.7|4356.7|0
1612338550000|2021-02-03 07:49:10|4363.3|4357.3|4363.2|4357.2|4363.3|4357.3|4363.2|4357.2|2
1612338570000|2021-02-03 07:49:30|4362.7|4356.7|4362.7|4356.7|4363.3|4357.3|4362.7|4356.7|2
1612338580000|2021-02-03 07:49:40|4362.2|4356.2|4362.3|4356.3|4362.3|4356.3|4362.2|4356.2|1
1612338590000|2021-02-03 07:49:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1612338610000|2021-02-03 07:50:10|4364.2|4358.2|4364.3|4358.3|4364.3|4358.3|4364.2|4358.2|1
1612338620000|2021-02-03 07:50:20|4364|4358|4364.2|4358.2|4364.2|4358.2|4364|4358|2
1612338630000|2021-02-03 07:50:30|4364.3|4358.3|4364.3|4358.3|4364.7|4358.7|4364.3|4358.3|1
1612338640000|2021-02-03 07:50:40|4365|4359|4365|4359|4365|4359|4365|4359|1
1612338660000|2021-02-03 07:51:00|4365.3|4359.3|4365.2|4359.2|4365.3|4359.3|4365.2|4359.2|1
1612338680000|2021-02-03 07:51:20|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1612338720000|2021-02-03 07:52:00|4364.6|4358.6|4364|4358|4364.6|4358.6|4364|4358|2
1612338730000|2021-02-03 07:52:10|4363.6|4357.6|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|1
1612338740000|2021-02-03 07:52:20|4364.5|4358.5|4364.3|4358.3|4364.6|4358.6|4364.1|4358.1|3
1612338750000|2021-02-03 07:52:30|4363.6|4357.6|4364|4358|4364|4358|4363.6|4357.6|0
1612338760000|2021-02-03 07:52:40|4363.6|4357.6|4364|4358|4364|4358|4363.6|4357.6|0
1612338770000|2021-02-03 07:52:50|4363.6|4357.6|4363|4357|4363.6|4357.6|4363|4357|2
1612338780000|2021-02-03 07:53:00|4363.3|4357.3|4363|4357|4363.3|4357.3|4363|4357|0
1612338790000|2021-02-03 07:53:10|4363.1|4357.1|4363|4357|4363.1|4357.1|4362.6|4356.6|5
1612338800000|2021-02-03 07:53:20|4362.6|4356.6|4362|4356|4363|4357|4362|4356|0
1612338810000|2021-02-03 07:53:30|4362.5|4356.5|4362|4356|4362.5|4356.5|4362|4356|1
1612338820000|2021-02-03 07:53:40|4361.6|4355.6|4362|4356|4362|4356|4361.6|4355.6|0
1612338830000|2021-02-03 07:53:50|4361.1|4355.1|4362|4356|4362|4356|4361.1|4355.1|0
1612338840000|2021-02-03 07:54:00|4362.5|4356.5|4362|4356|4362.5|4356.5|4362|4356|2
1612338850000|2021-02-03 07:54:10|||||||||1
1612338860000|2021-02-03 07:54:20|||||||||1
1612338870000|2021-02-03 07:54:30|4361.6|4355.6|4361|4355|4361.6|4355.6|4361|4355|3
1612338880000|2021-02-03 07:54:40|4360.6|4354.6|4361|4355|4361|4355|4360.6|4354.6|5
1612338890000|2021-02-03 07:54:50|4361.3|4355.3|4362|4356|4362|4356|4361.3|4355.3|7
1612338900000|2021-02-03 07:55:00|4362.5|4356.5|4364|4358|4364|4358|4362|4356|4
1612338910000|2021-02-03 07:55:10|4363.6|4357.6|4364|4358|4364|4358|4363.6|4357.6|1
1612338930000|2021-02-03 07:55:30|4363.5|4357.5|4362|4356|4363.5|4357.5|4362|4356|2
1612338960000|2021-02-03 07:56:00|4362.5|4356.5|4362|4356|4362.5|4356.5|4362|4356|1
1612338970000|2021-02-03 07:56:10|4363|4357|4362.6|4356.6|4363|4357|4362|4356|2
1612338980000|2021-02-03 07:56:20|4362.3|4356.3|4362|4356|4362.3|4356.3|4362|4356|0
1612338990000|2021-02-03 07:56:30|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|1
1612339000000|2021-02-03 07:56:40|4362.6|4356.6|4363.3|4357.3|4363.3|4357.3|4362.6|4356.6|1
1612339020000|2021-02-03 07:57:00|4363.1|4357.1|4363|4357|4363.1|4357.1|4363|4357|0
1612339050000|2021-02-03 07:57:30|4364|4358|4364|4358|4364|4358|4364|4358|1
1612339080000|2021-02-03 07:58:00|4364.1|4358.1|4365|4359|4365|4359|4364.1|4358.1|1
1612339090000|2021-02-03 07:58:10|4364.5|4358.5|4365|4359|4365|4359|4364.5|4358.5|4
1612339100000|2021-02-03 07:58:20|4365.1|4359.1|4365|4359|4365.1|4359.1|4365|4359|2
1612339140000|2021-02-03 07:59:00|4365.5|4359.5|4366|4360|4366|4360|4365.5|4359.5|8
1612339150000|2021-02-03 07:59:10|4367|4361|4367|4361|4367|4361|4367|4361|8
1612339160000|2021-02-03 07:59:20|4366.6|4360.6|4367|4361|4367|4361|4366.5|4360.5|2
1612339190000|2021-02-03 07:59:50|4366.8|4360.8|4366|4360|4367|4361|4365.5|4359.5|2
1612339200000|2021-02-03 08:00:00|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366|4360|0
1612339210000|2021-02-03 08:00:10|4366|4360|4366|4360|4366|4360|4366|4360|0
1612339220000|2021-02-03 08:00:20|||||||||1
1612339230000|2021-02-03 08:00:30|4365.6|4359.6|4365.6|4359.6|4366|4360|4365.5|4359.5|0
1612339240000|2021-02-03 08:00:40|4365.5|4359.5|4365|4359|4366|4360|4365|4359|2
1612339250000|2021-02-03 08:00:50|4364.6|4358.6|4366|4360|4366|4360|4364.6|4358.6|1
1612339260000|2021-02-03 08:01:00|4365.6|4359.6|4366|4360|4366|4360|4365|4359|6
1612339270000|2021-02-03 08:01:10|4366.1|4360.1|4367|4361|4367|4361|4366|4360|3
1612339280000|2021-02-03 08:01:20|4366.3|4360.3|4367|4361|4367|4361|4366.1|4360.1|3
1612339290000|2021-02-03 08:01:30|4367.1|4361.1|4368.5|4362.5|4368.5|4362.5|4367.1|4361.1|4
1612339300000|2021-02-03 08:01:40|4368.8|4362.8|4369.1|4363.1|4369.6|4363.6|4368.8|4362.8|3
1612339310000|2021-02-03 08:01:50|4369.6|4363.6|4370|4364|4370|4364|4369.6|4363.6|2
1612339320000|2021-02-03 08:02:00|4369.6|4363.6|4370|4364|4370.1|4364.1|4369.6|4363.6|3
1612339350000|2021-02-03 08:02:30|4370.1|4364.1|4369.6|4363.6|4370.1|4364.1|4369.5|4363.5|0
1612339360000|2021-02-03 08:02:40|4370|4364|4370|4364|4370|4364|4369.1|4363.1|1
1612339380000|2021-02-03 08:03:00|4370.5|4364.5|4370|4364|4370.5|4364.5|4370|4364|6
1612339390000|2021-02-03 08:03:10|4369|4363|4369|4363|4369|4363|4369|4363|0
1612339410000|2021-02-03 08:03:30|4368.6|4362.6|4369|4363|4369|4363|4368.5|4362.5|0
1612339420000|2021-02-03 08:03:40|4369.6|4363.6|4369|4363|4369.6|4363.6|4369|4363|0
1612339430000|2021-02-03 08:03:50|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|2
1612339440000|2021-02-03 08:04:00|4369|4363|4370.6|4364.6|4371.6|4365.6|4369|4363|1
1612339450000|2021-02-03 08:04:10|4370.3|4364.3|4368.5|4362.5|4370.3|4364.3|4368.5|4362.5|3
1612339460000|2021-02-03 08:04:20|4367.6|4361.6|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|1
1612339470000|2021-02-03 08:04:30|4367.5|4361.5|4367|4361|4367.6|4361.6|4367|4361|0
1612339480000|2021-02-03 08:04:40|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1612339490000|2021-02-03 08:04:50|4368|4362|4368|4362|4368|4362|4368|4362|0
1612339500000|2021-02-03 08:05:00|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4367.6|4361.6|2
1612339510000|2021-02-03 08:05:10|4368|4362|4365.1|4359.1|4368|4362|4365.1|4359.1|7
1612339520000|2021-02-03 08:05:20|4365.8|4359.8|4364.3|4358.3|4365.8|4359.8|4364.3|4358.3|0
1612339530000|2021-02-03 08:05:30|4364.8|4358.8|4364.3|4358.3|4365.1|4359.1|4364.3|4358.3|0
1612339550000|2021-02-03 08:05:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1612339560000|2021-02-03 08:06:00|4363.1|4357.1|4362.3|4356.3|4363.1|4357.1|4362.3|4356.3|1
1612339570000|2021-02-03 08:06:10|4363|4357|4363.1|4357.1|4363.1|4357.1|4363|4357|1
1612339580000|2021-02-03 08:06:20|4363.5|4357.5|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|0
1612339590000|2021-02-03 08:06:30|4365.1|4359.1|4364.1|4358.1|4365.1|4359.1|4364.1|4358.1|0
1612339600000|2021-02-03 08:06:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1612339610000|2021-02-03 08:06:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1612339620000|2021-02-03 08:07:00|4364|4358|4365|4359|4365|4359|4364|4358|1
1612339630000|2021-02-03 08:07:10|||||||||1
1612339640000|2021-02-03 08:07:20|4364.3|4358.3|4364.6|4358.6|4364.6|4358.6|4364.1|4358.1|1
1612339650000|2021-02-03 08:07:30|4364.1|4358.1|4364|4358|4364.1|4358.1|4364|4358|1
1612339660000|2021-02-03 08:07:40|4364.6|4358.6|4364.3|4358.3|4364.6|4358.6|4364.3|4358.3|0
1612339670000|2021-02-03 08:07:50|4364.6|4358.6|4365.1|4359.1|4365.1|4359.1|4364.6|4358.6|0
1612339690000|2021-02-03 08:08:10|4365.6|4359.6|4365.1|4359.1|4365.6|4359.6|4365|4359|3
1612339720000|2021-02-03 08:08:40|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1612339740000|2021-02-03 08:09:00|4366.5|4360.5|4368|4362|4369.3|4363.3|4366.5|4360.5|19
1612339750000|2021-02-03 08:09:10|4367.6|4361.6|4367|4361|4367.6|4361.6|4367|4361|0
1612339760000|2021-02-03 08:09:20|4366.6|4360.6|4366|4360|4366.6|4360.6|4366|4360|0
1612339770000|2021-02-03 08:09:30|4365.6|4359.6|4366|4360|4366.1|4360.1|4365.6|4359.6|1
1612339790000|2021-02-03 08:09:50|4366.5|4360.5|4367|4361|4367|4361|4366.5|4360.5|0
1612339800000|2021-02-03 08:10:00|4366.5|4360.5|4365.1|4359.1|4366.5|4360.5|4365.1|4359.1|1
1612339810000|2021-02-03 08:10:10|4365.5|4359.5|4365.6|4359.6|4365.6|4359.6|4365.5|4359.5|0
1612339820000|2021-02-03 08:10:20|4366|4360|4366|4360|4366.1|4360.1|4365.6|4359.6|2
1612339840000|2021-02-03 08:10:40|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1612339860000|2021-02-03 08:11:00|4366.5|4360.5|4367|4361|4367.5|4361.5|4366|4360|4
1612339870000|2021-02-03 08:11:10|4367.3|4361.3|4367|4361|4367.3|4361.3|4367|4361|6
1612339880000|2021-02-03 08:11:20|4366|4360|4366|4360|4366|4360|4366|4360|0
1612339900000|2021-02-03 08:11:40|4365.6|4359.6|4365.5|4359.5|4365.6|4359.6|4365.5|4359.5|1
1612339920000|2021-02-03 08:12:00|4365|4359|4363.1|4357.1|4365|4359|4363.1|4357.1|9
1612339930000|2021-02-03 08:12:10|4363|4357|4364|4358|4364|4358|4362.6|4356.6|5
1612339940000|2021-02-03 08:12:20|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1612339950000|2021-02-03 08:12:30|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|2
1612339960000|2021-02-03 08:12:40|4365.3|4359.3|4365.1|4359.1|4365.3|4359.3|4365.1|4359.1|0
1612339970000|2021-02-03 08:12:50|4365|4359|4364.6|4358.6|4365|4359|4364.6|4358.6|0
1612339980000|2021-02-03 08:13:00|4365|4359|4365|4359|4365|4359|4364.6|4358.6|2
1612340000000|2021-02-03 08:13:20|4365.3|4359.3|4365.6|4359.6|4365.6|4359.6|4365.3|4359.3|0
1612340020000|2021-02-03 08:13:40|4361.8|4355.8|4361|4355|4361.8|4355.8|4360.3|4354.3|39
1612340030000|2021-02-03 08:13:50|4361.3|4355.3|4360.3|4354.3|4361.3|4355.3|4360.3|4354.3|2
1612340050000|2021-02-03 08:14:10|4360|4354|4360|4354|4360|4354|4360|4354|1
1612340070000|2021-02-03 08:14:30|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|4359.1|4353.1|1
1612340080000|2021-02-03 08:14:40|4360.3|4354.3|4360.1|4354.1|4361.3|4355.3|4360.1|4354.1|7
1612340090000|2021-02-03 08:14:50|4360.6|4354.6|4360.1|4354.1|4360.6|4354.6|4360.1|4354.1|3
1612340100000|2021-02-03 08:15:00|4360.5|4354.5|4360.6|4354.6|4360.6|4354.6|4360.5|4354.5|0
1612340110000|2021-02-03 08:15:10|4361.1|4355.1|4358.6|4352.6|4361.1|4355.1|4358.1|4352.1|51
1612340130000|2021-02-03 08:15:30|4359|4353|4357.6|4351.6|4359|4353|4357.6|4351.6|6
1612340140000|2021-02-03 08:15:40|4357.3|4351.3|4355.6|4349.6|4357.3|4351.3|4354.7|4348.7|18
1612340150000|2021-02-03 08:15:50|4356.1|4350.1|4355.3|4349.3|4356.1|4350.1|4354.6|4348.6|9
1612340160000|2021-02-03 08:16:00|4355.8|4349.8|4356.1|4350.1|4356.1|4350.1|4355.8|4349.8|0
1612340170000|2021-02-03 08:16:10|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1612340180000|2021-02-03 08:16:20|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.8|4349.8|10
1612340190000|2021-02-03 08:16:30|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1612340200000|2021-02-03 08:16:40|4356|4350|4356.7|4350.7|4356.7|4350.7|4355.8|4349.8|2
1612340220000|2021-02-03 08:17:00|4357|4351|4356.2|4350.2|4357|4351|4356.2|4350.2|1
1612340230000|2021-02-03 08:17:10|4355.7|4349.7|4354.8|4348.8|4355.7|4349.7|4354.8|4348.8|6
1612340260000|2021-02-03 08:17:40|||||||||1
1612340280000|2021-02-03 08:18:00|4354.5|4348.5|4353.8|4347.8|4354.8|4348.8|4353.8|4347.8|1
1612340290000|2021-02-03 08:18:10|4354.3|4348.3|4353.3|4347.3|4354.7|4348.7|4353.2|4347.2|31
1612340300000|2021-02-03 08:18:20|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|16
1612340320000|2021-02-03 08:18:40|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.5|4345.5|9
1612340330000|2021-02-03 08:18:50|4351.5|4345.5|4351.8|4345.8|4351.8|4345.8|4351.5|4345.5|0
1612340340000|2021-02-03 08:19:00|4351.7|4345.7|4351.3|4345.3|4352|4346|4351.3|4345.3|1
1612340350000|2021-02-03 08:19:10|4351.7|4345.7|4351.8|4345.8|4351.8|4345.8|4351.2|4345.2|0
1612340360000|2021-02-03 08:19:20|4351.5|4345.5|4352.7|4346.7|4352.7|4346.7|4351.5|4345.5|1
1612340370000|2021-02-03 08:19:30|4353|4347|4353.3|4347.3|4353.7|4347.7|4353|4347|5
1612340380000|2021-02-03 08:19:40|4352.3|4346.3|4351.8|4345.8|4352.3|4346.3|4351.8|4345.8|4
1612340390000|2021-02-03 08:19:50|4351.7|4345.7|4351.8|4345.8|4352|4346|4351.7|4345.7|1
1612340400000|2021-02-03 08:20:00|4351.3|4345.3|4349.8|4343.8|4351.3|4345.3|4349.3|4343.3|5
1612340460000|2021-02-03 08:21:00|4349.3|4343.3|4348.7|4342.7|4349.7|4343.7|4348.3|4342.3|3
1612340470000|2021-02-03 08:21:10|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|1
1612340480000|2021-02-03 08:21:20|4348.7|4342.7|4348|4342|4348.7|4342.7|4347.8|4341.8|7
1612340490000|2021-02-03 08:21:30|4347.8|4341.8|4346.8|4340.8|4347.8|4341.8|4346.8|4340.8|2
1612340510000|2021-02-03 08:21:50|4347.2|4341.2|4347.8|4341.8|4347.8|4341.8|4347.2|4341.2|1
1612340520000|2021-02-03 08:22:00|4348.3|4342.3|4348|4342|4348.7|4342.7|4347.7|4341.7|9
1612340530000|2021-02-03 08:22:10|4347.7|4341.7|4347.5|4341.5|4347.9|4341.9|4347.5|4341.5|12
1612340540000|2021-02-03 08:22:20|4347.7|4341.7|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|2
1612340550000|2021-02-03 08:22:30|4349|4343|4349|4343|4349|4343|4348.7|4342.7|2
1612340560000|2021-02-03 08:22:40|4348.2|4342.2|4348|4342|4349|4343|4347.9|4341.9|3
1612340580000|2021-02-03 08:23:00|4348.2|4342.2|4348|4342|4348.2|4342.2|4348|4342|0
1612340590000|2021-02-03 08:23:10|4348.2|4342.2|4348|4342|4348.2|4342.2|4348|4342|0
1612340600000|2021-02-03 08:23:20|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.2|4342.2|6
1612340610000|2021-02-03 08:23:30|4349|4343|4349|4343|4349|4343|4348.5|4342.5|1
1612340630000|2021-02-03 08:23:50|4348.7|4342.7|4348.5|4342.5|4348.7|4342.7|4348.5|4342.5|0
1612340640000|2021-02-03 08:24:00|4348.8|4342.8|4348.7|4342.7|4349|4343|4348.5|4342.5|3
1612340650000|2021-02-03 08:24:10|4348.5|4342.5|4348.7|4342.7|4348.7|4342.7|4348.5|4342.5|2
1612340660000|2021-02-03 08:24:20|4348.4|4342.4|4348|4342|4348.4|4342.4|4348|4342|6
1612340690000|2021-02-03 08:24:50|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1612340700000|2021-02-03 08:25:00|4348.2|4342.2|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|1
1612340710000|2021-02-03 08:25:10|4349.5|4343.5|4349|4343|4349.5|4343.5|4348.5|4342.5|5
1612340720000|2021-02-03 08:25:20|4348.7|4342.7|4349|4343|4349|4343|4348.7|4342.7|1
1612340730000|2021-02-03 08:25:30|4348.7|4342.7|4349|4343|4349|4343|4348.7|4342.7|0
1612340740000|2021-02-03 08:25:40|4350.3|4344.3|4350.2|4344.2|4350.3|4344.3|4350.2|4344.2|8
1612340750000|2021-02-03 08:25:50|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.2|4344.2|4
1612340760000|2021-02-03 08:26:00|4351.2|4345.2|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|6
1612340770000|2021-02-03 08:26:10|4351|4345|4351|4345|4351|4345|4351|4345|0
1612340790000|2021-02-03 08:26:30|4351.3|4345.3|4351.7|4345.7|4351.7|4345.7|4351.3|4345.3|0
1612340800000|2021-02-03 08:26:40|4352|4346|4352.3|4346.3|4352.3|4346.3|4351.7|4345.7|2
1612340810000|2021-02-03 08:26:50|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|7
1612340820000|2021-02-03 08:27:00|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|3
1612340830000|2021-02-03 08:27:10|4354|4348|4353.7|4347.7|4354|4348|4353.3|4347.3|5
1612340840000|2021-02-03 08:27:20|||||||||1
1612340850000|2021-02-03 08:27:30|4354|4348|4354|4348|4354|4348|4354|4348|0
1612340860000|2021-02-03 08:27:40|4353.3|4347.3|4353.2|4347.2|4353.7|4347.7|4353.2|4347.2|1
1612340870000|2021-02-03 08:27:50|4353.3|4347.3|4351.8|4345.8|4353.7|4347.7|4351.8|4345.8|18
1612340880000|2021-02-03 08:28:00|4351.7|4345.7|4352.2|4346.2|4352.3|4346.3|4351.7|4345.7|0
1612340890000|2021-02-03 08:28:10|4352.3|4346.3|4352.7|4346.7|4352.7|4346.7|4352.3|4346.3|1
1612340930000|2021-02-03 08:28:50|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1612340940000|2021-02-03 08:29:00|4354.2|4348.2|4353.7|4347.7|4354.2|4348.2|4353.7|4347.7|1
1612340960000|2021-02-03 08:29:20|4353.5|4347.5|4353.2|4347.2|4353.5|4347.5|4353.2|4347.2|0
1612340970000|2021-02-03 08:29:30|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.3|4346.3|3
1612340980000|2021-02-03 08:29:40|4352.3|4346.3|4350.3|4344.3|4352.3|4346.3|4350.3|4344.3|4
1612340990000|2021-02-03 08:29:50|4350|4344|4349.7|4343.7|4350|4344|4349.7|4343.7|0
1612341000000|2021-02-03 08:30:00|4349.8|4343.8|4349.7|4343.7|4351.2|4345.2|4349.7|4343.7|3
1612341010000|2021-02-03 08:30:10|4350.3|4344.3|4350.7|4344.7|4350.7|4344.7|4350.3|4344.3|1
1612341060000|2021-02-03 08:31:00|4351.2|4345.2|4349.2|4343.2|4351.2|4345.2|4349.2|4343.2|0
1612341070000|2021-02-03 08:31:10|4348.3|4342.3|4349.7|4343.7|4349.7|4343.7|4348.2|4342.2|3
1612341080000|2021-02-03 08:31:20|||||||||1
1612341110000|2021-02-03 08:31:50|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1612341120000|2021-02-03 08:32:00|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4348.6|4342.6|1
1612341130000|2021-02-03 08:32:10|4349.5|4343.5|4349.6|4343.6|4349.6|4343.6|4349.5|4343.5|0
1612341170000|2021-02-03 08:32:50|4349.8|4343.8|4349.6|4343.6|4350.6|4344.6|4349.6|4343.6|0
1612341180000|2021-02-03 08:33:00|4350|4344|4350.6|4344.6|4350.6|4344.6|4350|4344|0
1612341190000|2021-02-03 08:33:10|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|1
1612341200000|2021-02-03 08:33:20|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1612341210000|2021-02-03 08:33:30|4349.1|4343.1|4349.5|4343.5|4349.5|4343.5|4349.1|4343.1|0
1612341220000|2021-02-03 08:33:40|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|2
1612341230000|2021-02-03 08:33:50|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|0
1612341240000|2021-02-03 08:34:00|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1612341250000|2021-02-03 08:34:10|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1612341300000|2021-02-03 08:35:00|4349.3|4343.3|4348.6|4342.6|4349.6|4343.6|4348.6|4342.6|5
1612341310000|2021-02-03 08:35:10|4348.8|4342.8|4348.8|4342.8|4349.6|4343.6|4348.8|4342.8|0
1612341330000|2021-02-03 08:35:30|4347.6|4341.6|4346.3|4340.3|4347.6|4341.6|4345.8|4339.8|6
1612341340000|2021-02-03 08:35:40|4346.1|4340.1|4344.6|4338.6|4346.1|4340.1|4344.6|4338.6|5
1612341350000|2021-02-03 08:35:50|4344.1|4338.1|4342.8|4336.8|4344.1|4338.1|4342.8|4336.8|5
1612341360000|2021-02-03 08:36:00|4341.8|4335.8|4341.8|4335.8|4342|4336|4341.8|4335.8|3
1612341370000|2021-02-03 08:36:10|||||||||1
1612341380000|2021-02-03 08:36:20|4341.5|4335.5|4341.2|4335.2|4341.8|4335.8|4341.2|4335.2|6
1612341390000|2021-02-03 08:36:30|4340.9|4334.9|4341|4335|4341|4335|4340.8|4334.8|3
1612341410000|2021-02-03 08:36:50|4340.7|4334.7|4341.6|4335.6|4341.6|4335.6|4340.7|4334.7|2
1612341420000|2021-02-03 08:37:00|4342.1|4336.1|4342|4336|4342.6|4336.6|4342|4336|2
1612341430000|2021-02-03 08:37:10|4342.3|4336.3|4342|4336|4342.3|4336.3|4342|4336|1
1612341440000|2021-02-03 08:37:20|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1612341450000|2021-02-03 08:37:30|4341.8|4335.8|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|0
1612341470000|2021-02-03 08:37:50|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|2
1612341490000|2021-02-03 08:38:10|4342.8|4336.8|4342|4336|4342.8|4336.8|4341.6|4335.6|2
1612341500000|2021-02-03 08:38:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|2
1612341510000|2021-02-03 08:38:30|4341.3|4335.3|4341.5|4335.5|4341.5|4335.5|4341.3|4335.3|1
1612341520000|2021-02-03 08:38:40|4342.1|4336.1|4342.5|4336.5|4342.5|4336.5|4342.1|4336.1|0
1612341530000|2021-02-03 08:38:50|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|0
1612341540000|2021-02-03 08:39:00|4342.5|4336.5|4341.8|4335.8|4342.5|4336.5|4341.8|4335.8|2
1612341550000|2021-02-03 08:39:10|4342|4336|4342|4336|4342|4336|4341.8|4335.8|0
1612341580000|2021-02-03 08:39:40|4341.7|4335.7|4342|4336|4342.3|4336.3|4341.2|4335.2|1
1612341590000|2021-02-03 08:39:50|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1612341600000|2021-02-03 08:40:00|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|0
1612341610000|2021-02-03 08:40:10|4342.3|4336.3|4340|4334|4342.3|4336.3|4340|4334|7
1612341620000|2021-02-03 08:40:20|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|1
1612341640000|2021-02-03 08:40:40|4340.8|4334.8|4341.3|4335.3|4341.3|4335.3|4340.8|4334.8|8
1612341650000|2021-02-03 08:40:50|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1612341660000|2021-02-03 08:41:00|4341.8|4335.8|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|5
1612341670000|2021-02-03 08:41:10|4342|4336|4341.7|4335.7|4342|4336|4341.7|4335.7|2
1612341680000|2021-02-03 08:41:20|4341.5|4335.5|4341.7|4335.7|4341.7|4335.7|4341.5|4335.5|0
1612341690000|2021-02-03 08:41:30|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|2
1612341710000|2021-02-03 08:41:50|4341.1|4335.1|4336|4330|4341.1|4335.1|4335.7|4329.7|15
1612341720000|2021-02-03 08:42:00|4335.7|4329.7|4336.7|4330.7|4336.7|4330.7|4335.5|4329.5|3
1612341730000|2021-02-03 08:42:10|4337.7|4331.7|4338.5|4332.5|4338.5|4332.5|4337.7|4331.7|7
1612341740000|2021-02-03 08:42:20|||||||||1
1612341750000|2021-02-03 08:42:30|4338.7|4332.7|4337.8|4331.8|4338.7|4332.7|4337.8|4331.8|5
1612341760000|2021-02-03 08:42:40|4337.5|4331.5|4334.8|4328.8|4337.5|4331.5|4334.8|4328.8|8
1612341770000|2021-02-03 08:42:50|4335.8|4329.8|4335.6|4329.6|4335.8|4329.8|4335|4329|6
1612341780000|2021-02-03 08:43:00|4335.5|4329.5|4337.5|4331.5|4337.5|4331.5|4335|4329|6
1612341790000|2021-02-03 08:43:10|4338.1|4332.1|4337.8|4331.8|4338.3|4332.3|4337.5|4331.5|6
1612341800000|2021-02-03 08:43:20|4338.1|4332.1|4337.8|4331.8|4338.5|4332.5|4337.6|4331.6|0
1612341810000|2021-02-03 08:43:30|4337.3|4331.3|4339.3|4333.3|4339.3|4333.3|4337.3|4331.3|10
1612341820000|2021-02-03 08:43:40|4339.6|4333.6|4339|4333|4339.6|4333.6|4339|4333|1
1612341830000|2021-02-03 08:43:50|4338.5|4332.5|4337.3|4331.3|4338.5|4332.5|4337.3|4331.3|8
1612341840000|2021-02-03 08:44:00|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|4
1612341850000|2021-02-03 08:44:10|4336.6|4330.6|4335.5|4329.5|4336.6|4330.6|4335.5|4329.5|8
1612341860000|2021-02-03 08:44:20|4335.3|4329.3|4336.1|4330.1|4336.3|4330.3|4335.3|4329.3|7
1612341870000|2021-02-03 08:44:30|4336.3|4330.3|4336.1|4330.1|4336.3|4330.3|4335.1|4329.1|2
1612341880000|2021-02-03 08:44:40|4335.3|4329.3|4335.1|4329.1|4336.3|4330.3|4335.1|4329.1|8
1612341890000|2021-02-03 08:44:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|2
1612341900000|2021-02-03 08:45:00|4336.1|4330.1|4335.1|4329.1|4336.1|4330.1|4335.1|4329.1|2
1612341910000|2021-02-03 08:45:10|4335.4|4329.4|4335.6|4329.6|4335.6|4329.6|4335.4|4329.4|1
1612341920000|2021-02-03 08:45:20|||||||||1
1612341930000|2021-02-03 08:45:30|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|3
1612341940000|2021-02-03 08:45:40|4336|4330|4335.3|4329.3|4336|4330|4335.3|4329.3|1
1612341950000|2021-02-03 08:45:50|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335|4329|2
1612341960000|2021-02-03 08:46:00|4335.3|4329.3|4335.5|4329.5|4335.5|4329.5|4335.3|4329.3|1
1612341970000|2021-02-03 08:46:10|4336|4330|4334.8|4328.8|4336|4330|4334.8|4328.8|3
1612341980000|2021-02-03 08:46:20|4334.3|4328.3|4334.3|4328.3|4334.8|4328.8|4334.3|4328.3|3
1612341990000|2021-02-03 08:46:30|4334|4328|4334.3|4328.3|4334.3|4328.3|4333.8|4327.8|1
1612342000000|2021-02-03 08:46:40|4334.6|4328.6|4332.8|4326.8|4334.8|4328.8|4332.8|4326.8|24
1612342010000|2021-02-03 08:46:50|4332.5|4326.5|4332.8|4326.8|4332.8|4326.8|4332.5|4326.5|3
1612342020000|2021-02-03 08:47:00|4333|4327|4330.8|4324.8|4333|4327|4330.8|4324.8|54
1612342040000|2021-02-03 08:47:20|4330.5|4324.5|4331.1|4325.1|4332.1|4326.1|4330.5|4324.5|17
1612342050000|2021-02-03 08:47:30|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|3
1612342060000|2021-02-03 08:47:40|4330.3|4324.3|4330.8|4324.8|4330.8|4324.8|4330.3|4324.3|3
1612342070000|2021-02-03 08:47:50|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|7
1612342080000|2021-02-03 08:48:00|4329.8|4323.8|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|2
1612342090000|2021-02-03 08:48:10|4329.3|4323.3|4329.6|4323.6|4329.6|4323.6|4329.3|4323.3|22
1612342110000|2021-02-03 08:48:30|4329.3|4323.3|4329.1|4323.1|4329.3|4323.3|4329.1|4323.1|53
1612342130000|2021-02-03 08:48:50|4329.8|4323.8|4331.1|4325.1|4331.3|4325.3|4329.8|4323.8|14
1612342140000|2021-02-03 08:49:00|4332.1|4326.1|4331.1|4325.1|4332.1|4326.1|4331.1|4325.1|10
1612342150000|2021-02-03 08:49:10|4331.8|4325.8|4332.5|4326.5|4332.5|4326.5|4331.8|4325.8|3
1612342160000|2021-02-03 08:49:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|59
1612342170000|2021-02-03 08:49:30|4333.8|4327.8|4334.3|4328.3|4334.6|4328.6|4333.8|4327.8|13
1612342180000|2021-02-03 08:49:40|4334.6|4328.6|4334.3|4328.3|4334.6|4328.6|4333.3|4327.3|8
1612342190000|2021-02-03 08:49:50|||||||||1
1612342200000|2021-02-03 08:50:00|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4
1612342210000|2021-02-03 08:50:10|4334.3|4328.3|4334.5|4328.5|4334.5|4328.5|4334.3|4328.3|0
1612342220000|2021-02-03 08:50:20|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|2
1612342230000|2021-02-03 08:50:30|4334.8|4328.8|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|2
1612342240000|2021-02-03 08:50:40|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|1
1612342250000|2021-02-03 08:50:50|4335|4329|4335.1|4329.1|4335.1|4329.1|4335|4329|0
1612342260000|2021-02-03 08:51:00|4336|4330|4336.5|4330.5|4336.8|4330.8|4335.6|4329.6|7
1612342270000|2021-02-03 08:51:10|4336.3|4330.3|4335.6|4329.6|4336.5|4330.5|4335.6|4329.6|1
1612342280000|2021-02-03 08:51:20|||||||||2
1612342290000|2021-02-03 08:51:30|4336|4330|4335|4329|4336|4330|4335|4329|5
1612342300000|2021-02-03 08:51:40|||||||||2
1612342310000|2021-02-03 08:51:50|4334.6|4328.6|4334.6|4328.6|4335|4329|4334.6|4328.6|8
1612342330000|2021-02-03 08:52:10|4335|4329|4335.8|4329.8|4335.8|4329.8|4334.6|4328.6|4
1612342350000|2021-02-03 08:52:30|4332.5|4326.5|4331.6|4325.6|4332.5|4326.5|4331.6|4325.6|3
1612342370000|2021-02-03 08:52:50|4331.8|4325.8|4330.9|4324.9|4332.5|4326.5|4330.9|4324.9|4
1612342380000|2021-02-03 08:53:00|4331.1|4325.1|4331.9|4325.9|4332.1|4326.1|4331.1|4325.1|2
1612342390000|2021-02-03 08:53:10|4332.1|4326.1|4332.3|4326.3|4332.3|4326.3|4331.8|4325.8|0
1612342400000|2021-02-03 08:53:20|||||||||1
1612342410000|2021-02-03 08:53:30|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|16
1612342420000|2021-02-03 08:53:40|4329.6|4323.6|4330.1|4324.1|4330.1|4324.1|4329.6|4323.6|2
1612342430000|2021-02-03 08:53:50|4329.9|4323.9|4328.9|4322.9|4330.1|4324.1|4328.6|4322.6|3
1612342440000|2021-02-03 08:54:00|4328.6|4322.6|4328.9|4322.9|4328.9|4322.9|4328.6|4322.6|1
1612342450000|2021-02-03 08:54:10|4329.2|4323.2|4328.6|4322.6|4329.2|4323.2|4328.4|4322.4|3
1612342460000|2021-02-03 08:54:20|4328.4|4322.4|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1612342470000|2021-02-03 08:54:30|4327.9|4321.9|4328.6|4322.6|4328.6|4322.6|4327.9|4321.9|1
1612342480000|2021-02-03 08:54:40|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.6|4321.6|57
1612342490000|2021-02-03 08:54:50|4328.1|4322.1|4327.6|4321.6|4328.3|4322.3|4327.6|4321.6|3
1612342500000|2021-02-03 08:55:00|4327.9|4321.9|4328.6|4322.6|4328.6|4322.6|4327.9|4321.9|12
1612342520000|2021-02-03 08:55:20|4328.4|4322.4|4327.6|4321.6|4328.4|4322.4|4327.4|4321.4|3
1612342530000|2021-02-03 08:55:30|4327.9|4321.9|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|0
1612342540000|2021-02-03 08:55:40|4327.6|4321.6|4327.9|4321.9|4327.9|4321.9|4327.6|4321.6|0
1612342550000|2021-02-03 08:55:50|4327.6|4321.6|4328.4|4322.4|4328.4|4322.4|4327.6|4321.6|6
1612342560000|2021-02-03 08:56:00|4328.6|4322.6|4327.9|4321.9|4328.6|4322.6|4327.9|4321.9|2
1612342570000|2021-02-03 08:56:10|4327.6|4321.6|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|4
1612342590000|2021-02-03 08:56:30|4328.2|4322.2|4328.4|4322.4|4328.4|4322.4|4328.2|4322.2|1
1612342600000|2021-02-03 08:56:40|4327.9|4321.9|4330.1|4324.1|4330.3|4324.3|4327.9|4321.9|3
1612342610000|2021-02-03 08:56:50|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.1|4324.1|0
1612342620000|2021-02-03 08:57:00|4330.1|4324.1|4329.3|4323.3|4330.3|4324.3|4328.6|4322.6|65
1612342630000|2021-02-03 08:57:10|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.6|4322.6|0
1612342640000|2021-02-03 08:57:20|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.6|4322.6|0
1612342650000|2021-02-03 08:57:30|4328.6|4322.6|4328.3|4322.3|4328.6|4322.6|4328.3|4322.3|3
1612342660000|2021-02-03 08:57:40|4327.8|4321.8|4328.1|4322.1|4328.1|4322.1|4327.8|4321.8|0
1612342670000|2021-02-03 08:57:50|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1612342680000|2021-02-03 08:58:00|4328.3|4322.3|4329.1|4323.1|4329.1|4323.1|4328.3|4322.3|9
1612342690000|2021-02-03 08:58:10|4328.6|4322.6|4328.3|4322.3|4329.1|4323.1|4328.3|4322.3|0
1612342700000|2021-02-03 08:58:20|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|0
1612342710000|2021-02-03 08:58:30|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|9
1612342720000|2021-02-03 08:58:40|4327.6|4321.6|4327.4|4321.4|4327.6|4321.6|4327.4|4321.4|13
1612342740000|2021-02-03 08:59:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.4|4321.4|7
1612342750000|2021-02-03 08:59:10|||||||||4
1612342760000|2021-02-03 08:59:20|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.4|4321.4|6
1612342770000|2021-02-03 08:59:30|4327.4|4321.4|4328.1|4322.1|4328.1|4322.1|4327.4|4321.4|16
1612342780000|2021-02-03 08:59:40|4327.1|4321.1|4325.3|4319.3|4327.1|4321.1|4325.3|4319.3|51
1612342790000|2021-02-03 08:59:50|4325.1|4319.1|4322.8|4316.8|4325.1|4319.1|4322.8|4316.8|1
1612342800000|2021-02-03 09:00:00|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|7
1612342810000|2021-02-03 09:00:10|4323.3|4317.3|4323.3|4317.3|4323.4|4317.4|4323.3|4317.3|0
1612342820000|2021-02-03 09:00:20|4322.9|4316.9|4321.4|4315.4|4323.6|4317.6|4321.3|4315.3|9
1612342830000|2021-02-03 09:00:30|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|3
1612342840000|2021-02-03 09:00:40|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|3
1612342850000|2021-02-03 09:00:50|4320.6|4314.6|4320.6|4314.6|4320.8|4314.8|4320.3|4314.3|3
1612342860000|2021-02-03 09:01:00|4320.8|4314.8|4320.4|4314.4|4320.9|4314.9|4320.1|4314.1|4
1612342870000|2021-02-03 09:01:10|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|14
1612342900000|2021-02-03 09:01:40|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|4
1612342910000|2021-02-03 09:01:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|29
1612342920000|2021-02-03 09:02:00|4320.8|4314.8|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|5
1612342930000|2021-02-03 09:02:10|4320.8|4314.8|4321.4|4315.4|4321.4|4315.4|4320.1|4314.1|17
1612342940000|2021-02-03 09:02:20|4320.6|4314.6|4321.4|4315.4|4321.4|4315.4|4320.6|4314.6|8
1612342950000|2021-02-03 09:02:30|||||||||1
1612342970000|2021-02-03 09:02:50|4322.3|4316.3|4322.9|4316.9|4322.9|4316.9|4322.3|4316.3|5
1612342980000|2021-02-03 09:03:00|4323.1|4317.1|4324.4|4318.4|4324.9|4318.9|4322.6|4316.6|16
1612342990000|2021-02-03 09:03:10|4324.8|4318.8|4325.9|4319.9|4326.1|4320.1|4324.4|4318.4|56
1612343000000|2021-02-03 09:03:20|4326.1|4320.1|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|4
1612343010000|2021-02-03 09:03:30|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|3
1612343020000|2021-02-03 09:03:40|4325.8|4319.8|4326.1|4320.1|4326.1|4320.1|4325.8|4319.8|12
1612343030000|2021-02-03 09:03:50|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|7
1612343040000|2021-02-03 09:04:00|4327.3|4321.3|4324.6|4318.6|4327.3|4321.3|4324.5|4318.5|15
1612343050000|2021-02-03 09:04:10|4326.1|4320.1|4324.6|4318.6|4326.1|4320.1|4324.6|4318.6|6
1612343060000|2021-02-03 09:04:20|4324.4|4318.4|4323.1|4317.1|4324.4|4318.4|4323.1|4317.1|2
1612343070000|2021-02-03 09:04:30|4323.6|4317.6|4322.6|4316.6|4323.6|4317.6|4322.3|4316.3|3
1612343080000|2021-02-03 09:04:40|4322.3|4316.3|4322|4316|4322.3|4316.3|4321.6|4315.6|2
1612343090000|2021-02-03 09:04:50|4321.8|4315.8|4321|4315|4321.8|4315.8|4321|4315|0
1612343100000|2021-02-03 09:05:00|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1612343110000|2021-02-03 09:05:10|4321|4315|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|9
1612343120000|2021-02-03 09:05:20|4320.1|4314.1|4321.1|4315.1|4321.1|4315.1|4319.9|4313.9|18
1612343140000|2021-02-03 09:05:40|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|4
1612343150000|2021-02-03 09:05:50|||||||||14
1612343160000|2021-02-03 09:06:00|||||||||10
1612343180000|2021-02-03 09:06:20|4318|4312|4314.8|4308.8|4318|4312|4313|4307|93
1612343190000|2021-02-03 09:06:30|4314.6|4308.6|4315.8|4309.8|4315.8|4309.8|4314.6|4308.6|1
1612343200000|2021-02-03 09:06:40|||||||||2
1612343210000|2021-02-03 09:06:50|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315.5|4309.5|0
1612343220000|2021-02-03 09:07:00|4316.1|4310.1|4316.6|4310.6|4316.8|4310.8|4316.1|4310.1|7
1612343230000|2021-02-03 09:07:10|4316.3|4310.3|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|9
1612343240000|2021-02-03 09:07:20|4316.4|4310.4|4315.8|4309.8|4316.6|4310.6|4315.8|4309.8|5
1612343250000|2021-02-03 09:07:30|4317|4311|4316.6|4310.6|4317|4311|4316.6|4310.6|1
1612343260000|2021-02-03 09:07:40|4316.3|4310.3|4316.6|4310.6|4316.6|4310.6|4316.3|4310.3|0
1612343270000|2021-02-03 09:07:50|4316.8|4310.8|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|0
1612343280000|2021-02-03 09:08:00|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1612343290000|2021-02-03 09:08:10|4317.1|4311.1|4318.6|4312.6|4319.1|4313.1|4317.1|4311.1|12
1612343300000|2021-02-03 09:08:20|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4318.9|4312.9|4
1612343310000|2021-02-03 09:08:30|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.6|4313.6|1
1612343320000|2021-02-03 09:08:40|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4
1612343330000|2021-02-03 09:08:50|4319.9|4313.9|4320.5|4314.5|4320.6|4314.6|4319.9|4313.9|0
1612343340000|2021-02-03 09:09:00|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.1|4313.1|24
1612343350000|2021-02-03 09:09:10|4319.6|4313.6|4321.6|4315.6|4321.6|4315.6|4319.6|4313.6|0
1612343360000|2021-02-03 09:09:20|4321.8|4315.8|4321.3|4315.3|4321.9|4315.9|4321.3|4315.3|1
1612343370000|2021-02-03 09:09:30|4321.1|4315.1|4321.6|4315.6|4321.6|4315.6|4321.1|4315.1|4
1612343380000|2021-02-03 09:09:40|4321.3|4315.3|4323.4|4317.4|4323.4|4317.4|4321.3|4315.3|6
1612343390000|2021-02-03 09:09:50|4323.6|4317.6|4323.9|4317.9|4324.1|4318.1|4323.6|4317.6|2
1612343400000|2021-02-03 09:10:00|4323.4|4317.4|4322.6|4316.6|4323.4|4317.4|4322.6|4316.6|30
1612343410000|2021-02-03 09:10:10|4321.6|4315.6|4321.6|4315.6|4321.9|4315.9|4321.6|4315.6|6
1612343420000|2021-02-03 09:10:20|4321.3|4315.3|4320.1|4314.1|4321.3|4315.3|4320.1|4314.1|1
1612343430000|2021-02-03 09:10:30|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1612343440000|2021-02-03 09:10:40|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|2
1612343450000|2021-02-03 09:10:50|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|0
1612343460000|2021-02-03 09:11:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.6|4313.6|0
1612343470000|2021-02-03 09:11:10|4320.3|4314.3|4320.4|4314.4|4320.8|4314.8|4320.3|4314.3|6
1612343490000|2021-02-03 09:11:30|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1612343500000|2021-02-03 09:11:40|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1612343510000|2021-02-03 09:11:50|4321.6|4315.6|4322.9|4316.9|4322.9|4316.9|4321.6|4315.6|1
1612343520000|2021-02-03 09:12:00|4321.9|4315.9|4322.9|4316.9|4323.4|4317.4|4321.9|4315.9|3
1612343530000|2021-02-03 09:12:10|4323.4|4317.4|4324.6|4318.6|4324.9|4318.9|4323.4|4317.4|22
1612343540000|2021-02-03 09:12:20|||||||||2
1612343550000|2021-02-03 09:12:30|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|2
1612343560000|2021-02-03 09:12:40|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1612343570000|2021-02-03 09:12:50|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1612343580000|2021-02-03 09:13:00|4325.1|4319.1|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|8
1612343590000|2021-02-03 09:13:10|4324.9|4318.9|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|1
1612343600000|2021-02-03 09:13:20|4324.9|4318.9|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|0
1612343610000|2021-02-03 09:13:30|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|0
1612343620000|2021-02-03 09:13:40|4326.8|4320.8|4328.3|4322.3|4328.3|4322.3|4326.8|4320.8|6
1612343630000|2021-02-03 09:13:50|4328.6|4322.6|4328.3|4322.3|4328.9|4322.9|4328.3|4322.3|11
1612343640000|2021-02-03 09:14:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|1
1612343650000|2021-02-03 09:14:10|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|2
1612343660000|2021-02-03 09:14:20|4328.6|4322.6|4328.3|4322.3|4328.6|4322.6|4327.9|4321.9|8
1612343670000|2021-02-03 09:14:30|4327.9|4321.9|4328.3|4322.3|4328.3|4322.3|4327.9|4321.9|1
1612343680000|2021-02-03 09:14:40|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|2
1612343690000|2021-02-03 09:14:50|4328.1|4322.1|4326.3|4320.3|4328.1|4322.1|4326.3|4320.3|5
1612343700000|2021-02-03 09:15:00|4326.4|4320.4|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|4
1612343710000|2021-02-03 09:15:10|4327.4|4321.4|4327.4|4321.4|4327.8|4321.8|4327.4|4321.4|2
1612343740000|2021-02-03 09:15:40|||||||||4
1612343750000|2021-02-03 09:15:50|||||||||1
1612343760000|2021-02-03 09:16:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1612343780000|2021-02-03 09:16:20|4328.3|4322.3|4327.4|4321.4|4328.3|4322.3|4327.4|4321.4|4
1612343810000|2021-02-03 09:16:50|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1612343820000|2021-02-03 09:17:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|3
1612343840000|2021-02-03 09:17:20|4327.6|4321.6|4327.4|4321.4|4327.6|4321.6|4327.1|4321.1|1
1612343850000|2021-02-03 09:17:30|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1612343860000|2021-02-03 09:17:40|||||||||1
1612343870000|2021-02-03 09:17:50|4328.1|4322.1|4325.6|4319.6|4328.4|4322.4|4325.6|4319.6|5
1612343880000|2021-02-03 09:18:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1612343890000|2021-02-03 09:18:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1612343900000|2021-02-03 09:18:20|4326.4|4320.4|4325.3|4319.3|4326.4|4320.4|4324.9|4318.9|10
1612343910000|2021-02-03 09:18:30|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1612343920000|2021-02-03 09:18:40|4325.6|4319.6|4324.1|4318.1|4325.6|4319.6|4324.1|4318.1|2
1612343930000|2021-02-03 09:18:50|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.1|4318.1|3
1612343940000|2021-02-03 09:19:00|4324.1|4318.1|4324.4|4318.4|4324.4|4318.4|4323.6|4317.6|1
1612343950000|2021-02-03 09:19:10|4324.1|4318.1|4323.8|4317.8|4324.1|4318.1|4323.1|4317.1|4
1612343960000|2021-02-03 09:19:20|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1612343970000|2021-02-03 09:19:30|4324.1|4318.1|4324.9|4318.9|4324.9|4318.9|4324.1|4318.1|1
1612343980000|2021-02-03 09:19:40|4325.3|4319.3|4324.6|4318.6|4325.8|4319.8|4324.6|4318.6|1
1612343990000|2021-02-03 09:19:50|4324.4|4318.4|4324.1|4318.1|4324.4|4318.4|4324.1|4318.1|0
1612344000000|2021-02-03 09:20:00|4322.9|4316.9|4322.8|4316.8|4323.8|4317.8|4322.8|4316.8|10
1612344010000|2021-02-03 09:20:10|4323.1|4317.1|4323.8|4317.8|4323.8|4317.8|4323.1|4317.1|1
1612344030000|2021-02-03 09:20:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|0
1612344040000|2021-02-03 09:20:40|4323.8|4317.8|4324.4|4318.4|4324.4|4318.4|4323.8|4317.8|0
1612344050000|2021-02-03 09:20:50|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|1
1612344060000|2021-02-03 09:21:00|4325.6|4319.6|4325.2|4319.2|4325.7|4319.7|4324.4|4318.4|5
1612344070000|2021-02-03 09:21:10|4324.9|4318.9|4325.2|4319.2|4325.2|4319.2|4324.9|4318.9|1
1612344090000|2021-02-03 09:21:30|4325.4|4319.4|4327.2|4321.2|4327.2|4321.2|4325.4|4319.4|0
1612344100000|2021-02-03 09:21:40|4327.4|4321.4|4328.2|4322.2|4328.2|4322.2|4327.4|4321.4|0
1612344110000|2021-02-03 09:21:50|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.2|4322.2|1
1612344120000|2021-02-03 09:22:00|4328.6|4322.6|4328.9|4322.9|4328.9|4322.9|4328.1|4322.1|1
1612344130000|2021-02-03 09:22:10|4329.3|4323.3|4328.4|4322.4|4329.3|4323.3|4328.4|4322.4|7
1612344140000|2021-02-03 09:22:20|||||||||1
1612344150000|2021-02-03 09:22:30|4328.7|4322.7|4328.4|4322.4|4328.7|4322.7|4328.4|4322.4|2
1612344160000|2021-02-03 09:22:40|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|1
1612344170000|2021-02-03 09:22:50|4328.9|4322.9|4329.2|4323.2|4329.4|4323.4|4328.9|4322.9|1
1612344180000|2021-02-03 09:23:00|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|1
1612344190000|2021-02-03 09:23:10|4329.2|4323.2|4329.2|4323.2|4329.4|4323.4|4329.2|4323.2|0
1612344200000|2021-02-03 09:23:20|4329.4|4323.4|4330.2|4324.2|4330.2|4324.2|4329.4|4323.4|1
1612344210000|2021-02-03 09:23:30|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.4|4323.4|4
1612344220000|2021-02-03 09:23:40|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|0
1612344230000|2021-02-03 09:23:50|||||||||4
1612344240000|2021-02-03 09:24:00|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|1
1612344250000|2021-02-03 09:24:10|4329.9|4323.9|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|0
1612344260000|2021-02-03 09:24:20|4329.1|4323.1|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|1
1612344270000|2021-02-03 09:24:30|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1612344280000|2021-02-03 09:24:40|4329.6|4323.6|4329.4|4323.4|4329.7|4323.7|4329.4|4323.4|1
1612344290000|2021-02-03 09:24:50|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1612344300000|2021-02-03 09:25:00|4329.9|4323.9|4330.4|4324.4|4330.7|4324.7|4329.9|4323.9|1
1612344310000|2021-02-03 09:25:10|4330.2|4324.2|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1612344320000|2021-02-03 09:25:20|4330.6|4324.6|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|5
1612344330000|2021-02-03 09:25:30|||||||||1
1612344340000|2021-02-03 09:25:40|4330.6|4324.6|4330.2|4324.2|4330.7|4324.7|4329.9|4323.9|2
1612344360000|2021-02-03 09:26:00|4329.9|4323.9|4330.2|4324.2|4330.7|4324.7|4329.9|4323.9|2
1612344370000|2021-02-03 09:26:10|4330.6|4324.6|4330.2|4324.2|4330.6|4324.6|4330.2|4324.2|3
1612344380000|2021-02-03 09:26:20|||||||||2
1612344390000|2021-02-03 09:26:30|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.2|4323.2|2
1612344400000|2021-02-03 09:26:40|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1612344420000|2021-02-03 09:27:00|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1612344430000|2021-02-03 09:27:10|4330.4|4324.4|4330.2|4324.2|4330.7|4324.7|4329.9|4323.9|17
1612344440000|2021-02-03 09:27:20|4330.4|4324.4|4331.2|4325.2|4331.4|4325.4|4330.4|4324.4|5
1612344450000|2021-02-03 09:27:30|4331.4|4325.4|4332.9|4326.9|4332.9|4326.9|4331.4|4325.4|17
1612344460000|2021-02-03 09:27:40|4332.2|4326.2|4332.4|4326.4|4332.6|4326.6|4331.9|4325.9|2
1612344470000|2021-02-03 09:27:50|4332.2|4326.2|4331.6|4325.6|4332.2|4326.2|4331.6|4325.6|0
1612344480000|2021-02-03 09:28:00|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|0
1612344490000|2021-02-03 09:28:10|4332.6|4326.6|4331.6|4325.6|4332.6|4326.6|4331.6|4325.6|3
1612344500000|2021-02-03 09:28:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1612344510000|2021-02-03 09:28:30|4331.6|4325.6|4331.6|4325.6|4331.9|4325.9|4331.6|4325.6|4
1612344540000|2021-02-03 09:29:00|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.8|4325.8|6
1612344550000|2021-02-03 09:29:10|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|1
1612344560000|2021-02-03 09:29:20|4332.8|4326.8|4333.3|4327.3|4333.3|4327.3|4332.6|4326.6|0
1612344570000|2021-02-03 09:29:30|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4331.9|4325.9|5
1612344580000|2021-02-03 09:29:40|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.6|4326.6|0
1612344590000|2021-02-03 09:29:50|4333|4327|4332.9|4326.9|4333.6|4327.6|4332.9|4326.9|16
1612344600000|2021-02-03 09:30:00|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.6|4326.6|1
1612344610000|2021-02-03 09:30:10|4332.6|4326.6|4330.6|4324.6|4332.6|4326.6|4330.4|4324.4|2
1612344620000|2021-02-03 09:30:20|4330.4|4324.4|4329.9|4323.9|4330.4|4324.4|4329.6|4323.6|0
1612344630000|2021-02-03 09:30:30|4330.1|4324.1|4331.1|4325.1|4331.6|4325.6|4330.1|4324.1|4
1612344640000|2021-02-03 09:30:40|4331.4|4325.4|4331.6|4325.6|4331.6|4325.6|4331.4|4325.4|0
1612344650000|2021-02-03 09:30:50|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|0
1612344660000|2021-02-03 09:31:00|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|1
1612344670000|2021-02-03 09:31:10|4331.1|4325.1|4330.4|4324.4|4331.6|4325.6|4330.4|4324.4|1
1612344680000|2021-02-03 09:31:20|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1612344700000|2021-02-03 09:31:40|4330.4|4324.4|4330.6|4324.6|4331.1|4325.1|4330.4|4324.4|1
1612344710000|2021-02-03 09:31:50|4331.1|4325.1|4331.9|4325.9|4331.9|4325.9|4331.1|4325.1|0
1612344720000|2021-02-03 09:32:00|4333.4|4327.4|4334.1|4328.1|4334.6|4328.6|4333.4|4327.4|7
1612344730000|2021-02-03 09:32:10|4334.6|4328.6|4334.4|4328.4|4335.6|4329.6|4334.1|4328.1|22
1612344740000|2021-02-03 09:32:20|4333.8|4327.8|4333.6|4327.6|4333.8|4327.8|4333.6|4327.6|5
1612344750000|2021-02-03 09:32:30|||||||||1
1612344760000|2021-02-03 09:32:40|4332.9|4326.9|4333.6|4327.6|4333.6|4327.6|4332.9|4326.9|1
1612344770000|2021-02-03 09:32:50|4334|4328|4332.8|4326.8|4334.1|4328.1|4332.8|4326.8|5
1612344780000|2021-02-03 09:33:00|4333.1|4327.1|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|1
1612344790000|2021-02-03 09:33:10|4333.6|4327.6|4333.8|4327.8|4334.1|4328.1|4333.6|4327.6|0
1612344800000|2021-02-03 09:33:20|4333.3|4327.3|4333|4327|4333.3|4327.3|4332.8|4326.8|0
1612344810000|2021-02-03 09:33:30|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1612344820000|2021-02-03 09:33:40|4333.6|4327.6|4336.6|4330.6|4336.8|4330.8|4333.6|4327.6|2
1612344830000|2021-02-03 09:33:50|4337.1|4331.1|4338.4|4332.4|4338.7|4332.7|4337.1|4331.1|10
1612344840000|2021-02-03 09:34:00|4337.9|4331.9|4338.6|4332.6|4338.6|4332.6|4337.6|4331.6|2
1612344850000|2021-02-03 09:34:10|4338.9|4332.9|4338.6|4332.6|4339.1|4333.1|4338.3|4332.3|3
1612344860000|2021-02-03 09:34:20|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.1|4332.1|2
1612344880000|2021-02-03 09:34:40|4338.1|4332.1|4337|4331|4338.1|4332.1|4337|4331|4
1612344890000|2021-02-03 09:34:50|4336.8|4330.8|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|1
1612344900000|2021-02-03 09:35:00|4336.8|4330.8|4337.1|4331.1|4337.3|4331.3|4336.8|4330.8|2
1612344910000|2021-02-03 09:35:10|4337.6|4331.6|4338.4|4332.4|4338.6|4332.6|4337.6|4331.6|5
1612344920000|2021-02-03 09:35:20|4338.3|4332.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|7
1612344930000|2021-02-03 09:35:30|4338.6|4332.6|4337.6|4331.6|4338.6|4332.6|4337.1|4331.1|1
1612344940000|2021-02-03 09:35:40|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4336.9|4330.9|1
1612344950000|2021-02-03 09:35:50|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4337.4|4331.4|2
1612344960000|2021-02-03 09:36:00|4337.4|4331.4|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|5
1612344970000|2021-02-03 09:36:10|4337.7|4331.7|4340.9|4334.9|4341.9|4335.9|4337.6|4331.6|33
1612344980000|2021-02-03 09:36:20|4341.2|4335.2|4343.6|4337.6|4343.9|4337.9|4341.2|4335.2|30
1612344990000|2021-02-03 09:36:30|4343.7|4337.7|4347.1|4341.1|4347.1|4341.1|4343.6|4337.6|72
1612345000000|2021-02-03 09:36:40|4347.6|4341.6|4346.7|4340.7|4348.1|4342.1|4346.4|4340.4|33
1612345010000|2021-02-03 09:36:50|4347.4|4341.4|4346.5|4340.5|4348.9|4342.9|4346.3|4340.3|17
1612345020000|2021-02-03 09:37:00|4346.8|4340.8|4346.5|4340.5|4346.8|4340.8|4346.2|4340.2|5
1612345030000|2021-02-03 09:37:10|4346.2|4340.2|4346.3|4340.3|4346.8|4340.8|4345.8|4339.8|16
1612345040000|2021-02-03 09:37:20|4346.8|4340.8|4346.5|4340.5|4346.8|4340.8|4346.5|4340.5|1
1612345050000|2021-02-03 09:37:30|||||||||6
1612345060000|2021-02-03 09:37:40|4346.2|4340.2|4346.5|4340.5|4346.5|4340.5|4346.2|4340.2|1
1612345080000|2021-02-03 09:38:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1612345090000|2021-02-03 09:38:10|4346.5|4340.5|4347|4341|4347|4341|4346.5|4340.5|1
1612345100000|2021-02-03 09:38:20|4346|4340|4345.3|4339.3|4346|4340|4345|4339|13
1612345110000|2021-02-03 09:38:30|4345|4339|4343.5|4337.5|4345|4339|4343.3|4337.3|2
1612345120000|2021-02-03 09:38:40|4344|4338|4343.5|4337.5|4344|4338|4343.5|4337.5|1
1612345130000|2021-02-03 09:38:50|4343.2|4337.2|4344|4338|4344|4338|4343.2|4337.2|2
1612345140000|2021-02-03 09:39:00|4343.5|4337.5|4344|4338|4344|4338|4343|4337|2
1612345150000|2021-02-03 09:39:10|||||||||2
1612345160000|2021-02-03 09:39:20|4344.7|4338.7|4345|4339|4345.5|4339.5|4344.7|4338.7|4
1612345170000|2021-02-03 09:39:30|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345|4339|2
1612345180000|2021-02-03 09:39:40|4345|4339|4345.3|4339.3|4345.5|4339.5|4345|4339|2
1612345220000|2021-02-03 09:40:20|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344.3|4338.3|4
1612345230000|2021-02-03 09:40:30|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344|4338|1
1612345240000|2021-02-03 09:40:40|4344.7|4338.7|4346|4340|4346|4340|4344.7|4338.7|4
1612345250000|2021-02-03 09:40:50|4345.7|4339.7|4345.3|4339.3|4345.7|4339.7|4345.3|4339.3|5
1612345280000|2021-02-03 09:41:20|4345.5|4339.5|4344.8|4338.8|4345.5|4339.5|4344.8|4338.8|0
1612345290000|2021-02-03 09:41:30|4344.5|4338.5|4345|4339|4345|4339|4344.5|4338.5|0
1612345300000|2021-02-03 09:41:40|4344.5|4338.5|4345|4339|4345|4339|4344.3|4338.3|3
1612345310000|2021-02-03 09:41:50|4345.3|4339.3|4346|4340|4346|4340|4345.3|4339.3|8
1612345320000|2021-02-03 09:42:00|4345.3|4339.3|4346|4340|4346|4340|4345.3|4339.3|3
1612345330000|2021-02-03 09:42:10|4346.3|4340.3|4347.2|4341.2|4347.3|4341.3|4346.3|4340.3|12
1612345340000|2021-02-03 09:42:20|4346.5|4340.5|4346.3|4340.3|4346.7|4340.7|4346.3|4340.3|0
1612345350000|2021-02-03 09:42:30|4347.2|4341.2|4346.8|4340.8|4347.2|4341.2|4346.8|4340.8|0
1612345360000|2021-02-03 09:42:40|4346.5|4340.5|4346.5|4340.5|4347.5|4341.5|4346.5|4340.5|2
1612345370000|2021-02-03 09:42:50|4347|4341|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|0
1612345380000|2021-02-03 09:43:00|4347.5|4341.5|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|1
1612345390000|2021-02-03 09:43:10|4348.8|4342.8|4347|4341|4348.8|4342.8|4346.5|4340.5|3
1612345400000|2021-02-03 09:43:20|4346.7|4340.7|4347.2|4341.2|4347.5|4341.5|4346.5|4340.5|0
1612345410000|2021-02-03 09:43:30|||||||||1
1612345420000|2021-02-03 09:43:40|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|2
1612345430000|2021-02-03 09:43:50|4347.2|4341.2|4349|4343|4349|4343|4347.2|4341.2|2
1612345440000|2021-02-03 09:44:00|4348.2|4342.2|4347.5|4341.5|4348.2|4342.2|4347.5|4341.5|4
1612345460000|2021-02-03 09:44:20|4347.7|4341.7|4347.5|4341.5|4347.7|4341.7|4347.5|4341.5|0
1612345470000|2021-02-03 09:44:30|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|1
1612345480000|2021-02-03 09:44:40|4348|4342|4348.5|4342.5|4348.5|4342.5|4348|4342|1
1612345500000|2021-02-03 09:45:00|4348.2|4342.2|4347.7|4341.7|4348.5|4342.5|4347.7|4341.7|1
1612345510000|2021-02-03 09:45:10|4347.5|4341.5|4347|4341|4347.5|4341.5|4346.5|4340.5|3
1612345520000|2021-02-03 09:45:20|4347.2|4341.2|4345.5|4339.5|4347.2|4341.2|4345.5|4339.5|2
1612345530000|2021-02-03 09:45:30|4345.7|4339.7|4344.2|4338.2|4345.7|4339.7|4344|4338|1
1612345540000|2021-02-03 09:45:40|4343.9|4337.9|4342.7|4336.7|4343.9|4337.9|4342.7|4336.7|5
1612345560000|2021-02-03 09:46:00|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|5
1612345570000|2021-02-03 09:46:10|4341.7|4335.7|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|1
1612345610000|2021-02-03 09:46:50|4342.5|4336.5|4341.7|4335.7|4342.5|4336.5|4341.2|4335.2|0
1612345620000|2021-02-03 09:47:00|4341.5|4335.5|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|0
1612345630000|2021-02-03 09:47:10|4341|4335|4341.7|4335.7|4342.2|4336.2|4340.5|4334.5|5
1612345640000|2021-02-03 09:47:20|4341.5|4335.5|4341.7|4335.7|4341.7|4335.7|4341.5|4335.5|0
1612345650000|2021-02-03 09:47:30|4341.5|4335.5|4341.7|4335.7|4342|4336|4341.5|4335.5|1
1612345670000|2021-02-03 09:47:50|4341.5|4335.5|4341.7|4335.7|4341.7|4335.7|4341.5|4335.5|0
1612345710000|2021-02-03 09:48:30|4341|4335|4341.5|4335.5|4341.5|4335.5|4340.5|4334.5|3
1612345720000|2021-02-03 09:48:40|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|0
1612345730000|2021-02-03 09:48:50|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1612345740000|2021-02-03 09:49:00|4342|4336|4341.7|4335.7|4342.2|4336.2|4341.7|4335.7|0
1612345750000|2021-02-03 09:49:10|4342|4336|4342.2|4336.2|4342.2|4336.2|4341.7|4335.7|2
1612345760000|2021-02-03 09:49:20|4342.7|4336.7|4343.2|4337.2|4343.2|4337.2|4342.7|4336.7|2
1612345770000|2021-02-03 09:49:30|4342.7|4336.7|4340.5|4334.5|4342.7|4336.7|4340.5|4334.5|0
1612345780000|2021-02-03 09:49:40|4341|4335|4341.7|4335.7|4341.7|4335.7|4341|4335|0
1612345790000|2021-02-03 09:49:50|4341.5|4335.5|4342.7|4336.7|4342.7|4336.7|4341.5|4335.5|3
1612345800000|2021-02-03 09:50:00|4342.2|4336.2|4342|4336|4342.5|4336.5|4341.7|4335.7|0
1612345810000|2021-02-03 09:50:10|4341.7|4335.7|4342.2|4336.2|4342.5|4336.5|4341.5|4335.5|1
1612345820000|2021-02-03 09:50:20|4342.5|4336.5|4345|4339|4345|4339|4342.5|4336.5|4
1612345830000|2021-02-03 09:50:30|4345.6|4339.6|4345.5|4339.5|4346.5|4340.5|4345.2|4339.2|7
1612345840000|2021-02-03 09:50:40|4346|4340|4345.5|4339.5|4346|4340|4345.5|4339.5|1
1612345850000|2021-02-03 09:50:50|4345.2|4339.2|4344.5|4338.5|4345.2|4339.2|4344.5|4338.5|0
1612345860000|2021-02-03 09:51:00|4345|4339|4344.5|4338.5|4345|4339|4344.2|4338.2|3
1612345870000|2021-02-03 09:51:10|4344.7|4338.7|4344.5|4338.5|4345.2|4339.2|4344.5|4338.5|0
1612345890000|2021-02-03 09:51:30|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1612345900000|2021-02-03 09:51:40|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|0
1612345910000|2021-02-03 09:51:50|4345.7|4339.7|4345.5|4339.5|4346.2|4340.2|4345.5|4339.5|0
1612345920000|2021-02-03 09:52:00|4346.5|4340.5|4345.3|4339.3|4346.5|4340.5|4345.3|4339.3|0
1612345930000|2021-02-03 09:52:10|4346.8|4340.8|4346.3|4340.3|4346.8|4340.8|4346.1|4340.1|6
1612345940000|2021-02-03 09:52:20|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1612345950000|2021-02-03 09:52:30|4346.6|4340.6|4346.1|4340.1|4346.8|4340.8|4346.1|4340.1|3
1612345960000|2021-02-03 09:52:40|4346.8|4340.8|4347.1|4341.1|4347.1|4341.1|4346.3|4340.3|1
1612345970000|2021-02-03 09:52:50|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.1|4341.1|0
1612345980000|2021-02-03 09:53:00|4347|4341|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|3
1612345990000|2021-02-03 09:53:10|4347.1|4341.1|4347.3|4341.3|4347.6|4341.6|4347.1|4341.1|3
1612346000000|2021-02-03 09:53:20|4347|4341|4346.1|4340.1|4347|4341|4346.1|4340.1|0
1612346010000|2021-02-03 09:53:30|4346.3|4340.3|4346.1|4340.1|4346.5|4340.5|4346.1|4340.1|0
1612346020000|2021-02-03 09:53:40|4346.3|4340.3|4347.1|4341.1|4347.3|4341.3|4346.3|4340.3|2
1612346030000|2021-02-03 09:53:50|4347|4341|4347.3|4341.3|4347.6|4341.6|4347|4341|4
1612346040000|2021-02-03 09:54:00|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|1
1612346050000|2021-02-03 09:54:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1612346060000|2021-02-03 09:54:20|4348.3|4342.3|4348.1|4342.1|4348.3|4342.3|4348.1|4342.1|0
1612346070000|2021-02-03 09:54:30|||||||||1
1612346080000|2021-02-03 09:54:40|4348.5|4342.5|4347.1|4341.1|4348.5|4342.5|4347.1|4341.1|3
1612346110000|2021-02-03 09:55:10|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|0
1612346130000|2021-02-03 09:55:30|4346.1|4340.1|4346.8|4340.8|4346.8|4340.8|4346.1|4340.1|0
1612346140000|2021-02-03 09:55:40|4347.3|4341.3|4348.1|4342.1|4348.3|4342.3|4347.3|4341.3|1
1612346150000|2021-02-03 09:55:50|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1612346170000|2021-02-03 09:56:10|4347.3|4341.3|4347.1|4341.1|4347.3|4341.3|4347.1|4341.1|0
1612346190000|2021-02-03 09:56:30|4347.3|4341.3|4347.3|4341.3|4347.8|4341.8|4347.1|4341.1|2
1612346220000|2021-02-03 09:57:00|4347.8|4341.8|4347.3|4341.3|4347.8|4341.8|4347.1|4341.1|1
1612346230000|2021-02-03 09:57:10|4346.8|4340.8|4349.3|4343.3|4349.3|4343.3|4346.8|4340.8|5
1612346240000|2021-02-03 09:57:20|4349.1|4343.1|4348.5|4342.5|4349.1|4343.1|4348.5|4342.5|4
1612346250000|2021-02-03 09:57:30|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1612346260000|2021-02-03 09:57:40|4347.8|4341.8|4347.3|4341.3|4347.8|4341.8|4347.1|4341.1|2
1612346270000|2021-02-03 09:57:50|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1612346280000|2021-02-03 09:58:00|4346.3|4340.3|4347.3|4341.3|4347.3|4341.3|4346.3|4340.3|3
1612346290000|2021-02-03 09:58:10|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1612346300000|2021-02-03 09:58:20|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|0
1612346310000|2021-02-03 09:58:30|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|3
1612346340000|2021-02-03 09:59:00|4348.1|4342.1|4348.8|4342.8|4348.8|4342.8|4348.1|4342.1|1
1612346350000|2021-02-03 09:59:10|4348.3|4342.3|4348.1|4342.1|4348.3|4342.3|4348.1|4342.1|1
1612346360000|2021-02-03 09:59:20|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1612346370000|2021-02-03 09:59:30|4348.6|4342.6|4349.1|4343.1|4349.1|4343.1|4348.6|4342.6|2
1612346380000|2021-02-03 09:59:40|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.1|4343.1|1
1612346390000|2021-02-03 09:59:50|4349.1|4343.1|4349.1|4343.1|4349.3|4343.3|4349.1|4343.1|1
1612346400000|2021-02-03 10:00:00|4348.5|4342.5|4348.3|4342.3|4348.5|4342.5|4347.8|4341.8|2
1612346410000|2021-02-03 10:00:10|4348.5|4342.5|4349.3|4343.3|4349.3|4343.3|4348.3|4342.3|0
1612346420000|2021-02-03 10:00:20|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1612346430000|2021-02-03 10:00:30|||||||||1
1612346440000|2021-02-03 10:00:40|4349.6|4343.6|4350.1|4344.1|4350.3|4344.3|4349.6|4343.6|3
1612346450000|2021-02-03 10:00:50|4349.5|4343.5|4349.3|4343.3|4349.5|4343.5|4349.1|4343.1|2
1612346460000|2021-02-03 10:01:00|4349.1|4343.1|4349.3|4343.3|4349.7|4343.7|4349.1|4343.1|0
1612346470000|2021-02-03 10:01:10|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|0
1612346480000|2021-02-03 10:01:20|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|0
1612346490000|2021-02-03 10:01:30|4350.3|4344.3|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|6
1612346500000|2021-02-03 10:01:40|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1612346510000|2021-02-03 10:01:50|4350.5|4344.5|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|0
1612346540000|2021-02-03 10:02:20|4349.5|4343.5|4349.7|4343.7|4349.7|4343.7|4349.5|4343.5|4
1612346550000|2021-02-03 10:02:30|4349.5|4343.5|4350.3|4344.3|4350.3|4344.3|4349.5|4343.5|2
1612346560000|2021-02-03 10:02:40|4350.1|4344.1|4349.8|4343.8|4350.1|4344.1|4349.8|4343.8|2
1612346570000|2021-02-03 10:02:50|||||||||2
1612346580000|2021-02-03 10:03:00|4350.1|4344.1|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|0
1612346590000|2021-02-03 10:03:10|4349.8|4343.8|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|1
1612346630000|2021-02-03 10:03:50|4349.5|4343.5|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|0
1612346640000|2021-02-03 10:04:00|4350.5|4344.5|4350.5|4344.5|4350.6|4344.6|4350.5|4344.5|2
1612346650000|2021-02-03 10:04:10|4350.3|4344.3|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|1
1612346670000|2021-02-03 10:04:30|4350.5|4344.5|4350.3|4344.3|4350.5|4344.5|4350|4344|1
1612346680000|2021-02-03 10:04:40|4350.5|4344.5|4350.3|4344.3|4350.5|4344.5|4350.3|4344.3|0
1612346690000|2021-02-03 10:04:50|4350.1|4344.1|4349.3|4343.3|4350.1|4344.1|4349.3|4343.3|1
1612346700000|2021-02-03 10:05:00|4349|4343|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|0
1612346710000|2021-02-03 10:05:10|||||||||1
1612346730000|2021-02-03 10:05:30|4349|4343|4348.3|4342.3|4349|4343|4348.3|4342.3|2
1612346750000|2021-02-03 10:05:50|4348.8|4342.8|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|0
1612346760000|2021-02-03 10:06:00|4348.5|4342.5|4348.3|4342.3|4348.6|4342.6|4347.8|4341.8|3
1612346770000|2021-02-03 10:06:10|4348|4342|4347.8|4341.8|4348|4342|4347.8|4341.8|0
1612346780000|2021-02-03 10:06:20|4347|4341|4346.8|4340.8|4347|4341|4346.5|4340.5|5
1612346790000|2021-02-03 10:06:30|4346.1|4340.1|4345.8|4339.8|4346.1|4340.1|4345.8|4339.8|4
1612346800000|2021-02-03 10:06:40|4346.2|4340.2|4350.5|4344.5|4351.5|4345.5|4346.2|4340.2|15
1612346810000|2021-02-03 10:06:50|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.6|4343.6|3
1612346820000|2021-02-03 10:07:00|4349.6|4343.6|4348.3|4342.3|4349.6|4343.6|4348.3|4342.3|3
1612346830000|2021-02-03 10:07:10|4348.5|4342.5|4348.3|4342.3|4348.5|4342.5|4348.3|4342.3|0
1612346840000|2021-02-03 10:07:20|4348.5|4342.5|4347.3|4341.3|4348.5|4342.5|4347.1|4341.1|1
1612346850000|2021-02-03 10:07:30|4347.1|4341.1|4346.6|4340.6|4347.3|4341.3|4346.6|4340.6|2
1612346860000|2021-02-03 10:07:40|4346.8|4340.8|4347.1|4341.1|4347.1|4341.1|4346.8|4340.8|1
1612346870000|2021-02-03 10:07:50|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.5|4341.5|0
1612346880000|2021-02-03 10:08:00|4347.3|4341.3|4347.1|4341.1|4347.3|4341.3|4347.1|4341.1|0
1612346890000|2021-02-03 10:08:10|4347.5|4341.5|4347|4341|4347.6|4341.6|4347|4341|3
1612346900000|2021-02-03 10:08:20|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1612346910000|2021-02-03 10:08:30|4346.8|4340.8|4345.1|4339.1|4346.8|4340.8|4345.1|4339.1|1
1612346920000|2021-02-03 10:08:40|4345.5|4339.5|4346.1|4340.1|4346.1|4340.1|4345.5|4339.5|1
1612346980000|2021-02-03 10:09:40|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345|4339|1
1612346990000|2021-02-03 10:09:50|4345.1|4339.1|4346.1|4340.1|4346.1|4340.1|4345.1|4339.1|3
1612347000000|2021-02-03 10:10:00|4346|4340|4345.5|4339.5|4346|4340|4345.5|4339.5|0
1612347010000|2021-02-03 10:10:10|4345.6|4339.6|4345|4339|4345.6|4339.6|4345|4339|1
1612347020000|2021-02-03 10:10:20|4344.6|4338.6|4345|4339|4345|4339|4344.6|4338.6|0
1612347030000|2021-02-03 10:10:30|4345.1|4339.1|4345.5|4339.5|4345.5|4339.5|4345.1|4339.1|0
1612347040000|2021-02-03 10:10:40|4344.8|4338.8|4344.3|4338.3|4344.8|4338.8|4344.3|4338.3|0
1612347050000|2021-02-03 10:10:50|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|8
1612347060000|2021-02-03 10:11:00|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|0
1612347070000|2021-02-03 10:11:10|4344|4338|4344.3|4338.3|4344.3|4338.3|4343.8|4337.8|3
1612347080000|2021-02-03 10:11:20|4344|4338|4344|4338|4344.3|4338.3|4343.6|4337.6|7
1612347090000|2021-02-03 10:11:30|4343.6|4337.6|4344|4338|4344|4338|4343.6|4337.6|2
1612347110000|2021-02-03 10:11:50|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1612347120000|2021-02-03 10:12:00|4344|4338|4344|4338|4344|4338|4344|4338|1
1612347150000|2021-02-03 10:12:30|4343.6|4337.6|4344.3|4338.3|4344.3|4338.3|4343.6|4337.6|5
1612347160000|2021-02-03 10:12:40|4344|4338|4348.1|4342.1|4348.5|4342.5|4344|4338|86
1612347170000|2021-02-03 10:12:50|4347.6|4341.6|4347.1|4341.1|4347.6|4341.6|4346.9|4340.9|3
1612347180000|2021-02-03 10:13:00|4346.8|4340.8|4346.3|4340.3|4347.1|4341.1|4346.3|4340.3|2
1612347220000|2021-02-03 10:13:40|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|2
1612347240000|2021-02-03 10:14:00|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.1|4340.1|1
1612347250000|2021-02-03 10:14:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1612347290000|2021-02-03 10:14:50|4346.3|4340.3|4346.6|4340.6|4346.6|4340.6|4346.1|4340.1|0
1612347300000|2021-02-03 10:15:00|4347|4341|4346.3|4340.3|4347|4341|4346.1|4340.1|1
1612347310000|2021-02-03 10:15:10|4346.1|4340.1|4348.1|4342.1|4348.1|4342.1|4346.1|4340.1|12
1612347320000|2021-02-03 10:15:20|4348.6|4342.6|4349.8|4343.8|4349.8|4343.8|4347.8|4341.8|10
1612347330000|2021-02-03 10:15:30|4350.1|4344.1|4350.1|4344.1|4350.4|4344.4|4349.8|4343.8|21
1612347350000|2021-02-03 10:15:50|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1612347360000|2021-02-03 10:16:00|4349.4|4343.4|4349.6|4343.6|4349.8|4343.8|4349.3|4343.3|1
1612347370000|2021-02-03 10:16:10|4349.9|4343.9|4350.4|4344.4|4351.1|4345.1|4349.8|4343.8|5
1612347380000|2021-02-03 10:16:20|4350.8|4344.8|4351.1|4345.1|4351.1|4345.1|4350.8|4344.8|3
1612347390000|2021-02-03 10:16:30|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|4
1612347400000|2021-02-03 10:16:40|4352.1|4346.1|4352.6|4346.6|4352.9|4346.9|4352.1|4346.1|4
1612347410000|2021-02-03 10:16:50|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|7
1612347420000|2021-02-03 10:17:00|4352.4|4346.4|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|1
1612347430000|2021-02-03 10:17:10|4352.6|4346.6|4353.4|4347.4|4353.6|4347.6|4352.6|4346.6|3
1612347440000|2021-02-03 10:17:20|4353.1|4347.1|4353.6|4347.6|4353.9|4347.9|4353.1|4347.1|2
1612347450000|2021-02-03 10:17:30|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.1|4347.1|0
1612347460000|2021-02-03 10:17:40|4352.8|4346.8|4353.1|4347.1|4353.6|4347.6|4352.8|4346.8|7
1612347470000|2021-02-03 10:17:50|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|1
1612347480000|2021-02-03 10:18:00|4353.1|4347.1|4353.1|4347.1|4353.4|4347.4|4353.1|4347.1|0
1612347490000|2021-02-03 10:18:10|4353.3|4347.3|4351.6|4345.6|4353.8|4347.8|4351.6|4345.6|17
1612347500000|2021-02-03 10:18:20|4351.3|4345.3|4350.9|4344.9|4351.3|4345.3|4350.9|4344.9|2
1612347510000|2021-02-03 10:18:30|4351.3|4345.3|4352.3|4346.3|4352.3|4346.3|4351.3|4345.3|0
1612347520000|2021-02-03 10:18:40|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|0
1612347530000|2021-02-03 10:18:50|||||||||1
1612347550000|2021-02-03 10:19:10|4352.6|4346.6|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|1
1612347570000|2021-02-03 10:19:30|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1612347580000|2021-02-03 10:19:40|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1612347590000|2021-02-03 10:19:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1612347600000|2021-02-03 10:20:00|4352.8|4346.8|4353.8|4347.8|4353.8|4347.8|4352.8|4346.8|3
1612347610000|2021-02-03 10:20:10|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.4|4347.4|0
1612347620000|2021-02-03 10:20:20|||||||||2
1612347680000|2021-02-03 10:21:20|4353.6|4347.6|4353.9|4347.9|4354.1|4348.1|4353.6|4347.6|0
1612347700000|2021-02-03 10:21:40|4353.6|4347.6|4353.4|4347.4|4354.3|4348.3|4352.9|4346.9|37
1612347710000|2021-02-03 10:21:50|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1612347720000|2021-02-03 10:22:00|4352.8|4346.8|4351.8|4345.8|4352.8|4346.8|4351.4|4345.4|1
1612347730000|2021-02-03 10:22:10|4352.1|4346.1|4351.8|4345.8|4352.1|4346.1|4351.4|4345.4|0
1612347740000|2021-02-03 10:22:20|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|1
1612347750000|2021-02-03 10:22:30|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1612347760000|2021-02-03 10:22:40|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|1
1612347770000|2021-02-03 10:22:50|||||||||1
1612347800000|2021-02-03 10:23:20|4351.3|4345.3|4352.1|4346.1|4352.4|4346.4|4351.3|4345.3|2
1612347810000|2021-02-03 10:23:30|4352.4|4346.4|4352.1|4346.1|4352.4|4346.4|4352.1|4346.1|2
1612347840000|2021-02-03 10:24:00|4351.8|4345.8|4352.1|4346.1|4352.1|4346.1|4351.6|4345.6|1
1612347870000|2021-02-03 10:24:30|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1612347900000|2021-02-03 10:25:00|4352.1|4346.1|4351.8|4345.8|4352.4|4346.4|4351.8|4345.8|2
1612347910000|2021-02-03 10:25:10|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1612347930000|2021-02-03 10:25:30|4350.4|4344.4|4350.8|4344.8|4350.8|4344.8|4350.4|4344.4|6
1612347940000|2021-02-03 10:25:40|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1612347950000|2021-02-03 10:25:50|4350.3|4344.3|4351.1|4345.1|4351.1|4345.1|4350.3|4344.3|0
1612347990000|2021-02-03 10:26:30|||||||||1
1612348000000|2021-02-03 10:26:40|4350.8|4344.8|4350.4|4344.4|4350.8|4344.8|4350.4|4344.4|0
1612348010000|2021-02-03 10:26:50|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|2
1612348020000|2021-02-03 10:27:00|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|2
1612348040000|2021-02-03 10:27:20|4348.4|4342.4|4349.1|4343.1|4349.1|4343.1|4348.4|4342.4|7
1612348050000|2021-02-03 10:27:30|4348.8|4342.8|4349.1|4343.1|4349.1|4343.1|4348.1|4342.1|2
1612348060000|2021-02-03 10:27:40|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.1|4342.1|0
1612348080000|2021-02-03 10:28:00|4347.8|4341.8|4347.9|4341.9|4347.9|4341.9|4347.8|4341.8|2
1612348100000|2021-02-03 10:28:20|4348.9|4342.9|4349.8|4343.8|4349.8|4343.8|4348.9|4342.9|0
1612348110000|2021-02-03 10:28:30|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.4|4343.4|1
1612348120000|2021-02-03 10:28:40|4349.1|4343.1|4349.4|4343.4|4349.4|4343.4|4348.8|4342.8|2
1612348130000|2021-02-03 10:28:50|4349.9|4343.9|4349.8|4343.8|4349.9|4343.9|4349.8|4343.8|0
1612348140000|2021-02-03 10:29:00|4349.9|4343.9|4350.8|4344.8|4350.8|4344.8|4349.9|4343.9|0
1612348150000|2021-02-03 10:29:10|4350.4|4344.4|4349.8|4343.8|4350.4|4344.4|4349.8|4343.8|0
1612348170000|2021-02-03 10:29:30|4350.3|4344.3|4350.3|4344.3|4350.6|4344.6|4350.3|4344.3|0
1612348180000|2021-02-03 10:29:40|4350.6|4344.6|4349.4|4343.4|4350.6|4344.6|4348.6|4342.6|12
1612348190000|2021-02-03 10:29:50|4349.8|4343.8|4349.8|4343.8|4349.9|4343.9|4349.4|4343.4|3
1612348200000|2021-02-03 10:30:00|4349.4|4343.4|4350.3|4344.3|4350.4|4344.4|4349.4|4343.4|1
1612348220000|2021-02-03 10:30:20|4349.3|4343.3|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|9
1612348230000|2021-02-03 10:30:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|1
1612348240000|2021-02-03 10:30:40|4351.2|4345.2|4351.4|4345.4|4351.4|4345.4|4350.6|4344.6|2
1612348250000|2021-02-03 10:30:50|4351.1|4345.1|4350.1|4344.1|4351.1|4345.1|4349.8|4343.8|0
1612348260000|2021-02-03 10:31:00|4350.6|4344.6|4351.4|4345.4|4351.4|4345.4|4350.4|4344.4|0
1612348290000|2021-02-03 10:31:30|4351.1|4345.1|4350.9|4344.9|4351.1|4345.1|4350.9|4344.9|1
1612348300000|2021-02-03 10:31:40|4351.1|4345.1|4350.6|4344.6|4351.1|4345.1|4350.6|4344.6|1
1612348320000|2021-02-03 10:32:00|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1612348330000|2021-02-03 10:32:10|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|3
1612348340000|2021-02-03 10:32:20|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1612348350000|2021-02-03 10:32:30|4350.4|4344.4|4350.4|4344.4|4350.6|4344.6|4350.4|4344.4|0
1612348360000|2021-02-03 10:32:40|4350.1|4344.1|4350.4|4344.4|4350.4|4344.4|4350.1|4344.1|1
1612348370000|2021-02-03 10:32:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1612348400000|2021-02-03 10:33:20|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|1
1612348410000|2021-02-03 10:33:30|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.1|4343.1|4
1612348420000|2021-02-03 10:33:40|4349.3|4343.3|4349.6|4343.6|4349.6|4343.6|4349.3|4343.3|0
1612348430000|2021-02-03 10:33:50|4349.9|4343.9|4350.6|4344.6|4350.6|4344.6|4349.9|4343.9|3
1612348450000|2021-02-03 10:34:10|4350.9|4344.9|4351.1|4345.1|4351.1|4345.1|4350.9|4344.9|0
1612348460000|2021-02-03 10:34:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|1
1612348470000|2021-02-03 10:34:30|4351.6|4345.6|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|0
1612348480000|2021-02-03 10:34:40|4350.9|4344.9|4351.1|4345.1|4351.1|4345.1|4350.9|4344.9|0
1612348490000|2021-02-03 10:34:50|4350.1|4344.1|4351.1|4345.1|4351.1|4345.1|4350.1|4344.1|5
1612348500000|2021-02-03 10:35:00|4351.6|4345.6|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|0
1612348510000|2021-02-03 10:35:10|4351.3|4345.3|4351.6|4345.6|4351.6|4345.6|4351.3|4345.3|1
1612348520000|2021-02-03 10:35:20|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|0
1612348530000|2021-02-03 10:35:30|4351.6|4345.6|4352.4|4346.4|4352.4|4346.4|4351.6|4345.6|2
1612348540000|2021-02-03 10:35:40|4352.6|4346.6|4353.2|4347.2|4353.2|4347.2|4352.6|4346.6|38
1612348550000|2021-02-03 10:35:50|4353.1|4347.1|4353.4|4347.4|4353.6|4347.6|4352.4|4346.4|11
1612348560000|2021-02-03 10:36:00|4353.6|4347.6|4354.4|4348.4|4354.9|4348.9|4353.6|4347.6|7
1612348570000|2021-02-03 10:36:10|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354|4348|6
1612348580000|2021-02-03 10:36:20|4354.2|4348.2|4353.2|4347.2|4354.2|4348.2|4353.2|4347.2|0
1612348600000|2021-02-03 10:36:40|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1612348610000|2021-02-03 10:36:50|4353.2|4347.2|4353.2|4347.2|4354.2|4348.2|4353.2|4347.2|1
1612348620000|2021-02-03 10:37:00|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354|4348|0
1612348630000|2021-02-03 10:37:10|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|3
1612348640000|2021-02-03 10:37:20|4352|4346|4352|4346|4352|4346|4352|4346|0
1612348650000|2021-02-03 10:37:30|4351.2|4345.2|4349|4343|4351.2|4345.2|4348.7|4342.7|6
1612348660000|2021-02-03 10:37:40|4349.5|4343.5|4349.7|4343.7|4349.7|4343.7|4349.5|4343.5|0
1612348670000|2021-02-03 10:37:50|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.4|4343.4|0
1612348680000|2021-02-03 10:38:00|4350|4344|4350|4344|4350|4344|4349.7|4343.7|1
1612348690000|2021-02-03 10:38:10|4349.7|4343.7|4350.4|4344.4|4350.4|4344.4|4349.7|4343.7|1
1612348700000|2021-02-03 10:38:20|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1612348710000|2021-02-03 10:38:30|4350.4|4344.4|4350|4344|4350.4|4344.4|4350|4344|1
1612348730000|2021-02-03 10:38:50|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1612348740000|2021-02-03 10:39:00|4350|4344|4349.4|4343.4|4350.4|4344.4|4349.4|4343.4|4
1612348750000|2021-02-03 10:39:10|4349|4343|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|3
1612348760000|2021-02-03 10:39:20|4349.2|4343.2|4349.4|4343.4|4349.4|4343.4|4349.2|4343.2|1
1612348770000|2021-02-03 10:39:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1612348780000|2021-02-03 10:39:40|4348.7|4342.7|4349.4|4343.4|4349.4|4343.4|4348.7|4342.7|0
1612348790000|2021-02-03 10:39:50|4349.1|4343.1|4348.9|4342.9|4349.1|4343.1|4348.9|4342.9|0
1612348800000|2021-02-03 10:40:00|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1612348810000|2021-02-03 10:40:10|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|2
1612348820000|2021-02-03 10:40:20|4348.9|4342.9|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|3
1612348830000|2021-02-03 10:40:30|4349|4343|4348.4|4342.4|4349|4343|4348.4|4342.4|0
1612348860000|2021-02-03 10:41:00|4348.1|4342.1|4345.9|4339.9|4348.4|4342.4|4345.9|4339.9|14
1612348870000|2021-02-03 10:41:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|0
1612348880000|2021-02-03 10:41:20|4345.7|4339.7|4345.7|4339.7|4345.9|4339.9|4344.9|4338.9|4
1612348890000|2021-02-03 10:41:30|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1612348900000|2021-02-03 10:41:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1612348910000|2021-02-03 10:41:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1612348990000|2021-02-03 10:43:10|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.7|4338.7|1
1612349000000|2021-02-03 10:43:20|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|1
1612349030000|2021-02-03 10:43:50|4345.2|4339.2|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|2
1612349040000|2021-02-03 10:44:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1612349090000|2021-02-03 10:44:50|4346.2|4340.2|4346.4|4340.4|4346.4|4340.4|4346.2|4340.2|7
1612349110000|2021-02-03 10:45:10|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|3
1612349140000|2021-02-03 10:45:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|1
1612349170000|2021-02-03 10:46:10|4346.2|4340.2|4346.4|4340.4|4346.4|4340.4|4346.2|4340.2|30
1612349200000|2021-02-03 10:46:40|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|43
1612349210000|2021-02-03 10:46:50|4346.7|4340.7|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|1
1612349220000|2021-02-03 10:47:00|4347.1|4341.1|4346.9|4340.9|4347.2|4341.2|4346.9|4340.9|0
1612349230000|2021-02-03 10:47:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1612349250000|2021-02-03 10:47:30|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|26
1612349270000|2021-02-03 10:47:50|4349.4|4343.4|4348.7|4342.7|4349.4|4343.4|4348.7|4342.7|7
1612349280000|2021-02-03 10:48:00|4349.1|4343.1|4349.4|4343.4|4349.4|4343.4|4349.1|4343.1|0
1612349290000|2021-02-03 10:48:10|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|1
1612349320000|2021-02-03 10:48:40|4349.4|4343.4|4348.1|4342.1|4349.4|4343.4|4348.1|4342.1|2
1612349330000|2021-02-03 10:48:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1612349340000|2021-02-03 10:49:00|4348.1|4342.1|4348.6|4342.6|4348.6|4342.6|4348.1|4342.1|0
1612349360000|2021-02-03 10:49:20|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|0
1612349390000|2021-02-03 10:49:50|4349.1|4343.1|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|0
1612349410000|2021-02-03 10:50:10|4348.2|4342.2|4348.6|4342.6|4348.9|4342.9|4348.2|4342.2|1
1612349420000|2021-02-03 10:50:20|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1612349440000|2021-02-03 10:50:40|4349.6|4343.6|4348.4|4342.4|4349.6|4343.6|4348.4|4342.4|2
1612349460000|2021-02-03 10:51:00|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|2
1612349480000|2021-02-03 10:51:20|4348.1|4342.1|4348.1|4342.1|4348.4|4342.4|4348.1|4342.1|0
1612349490000|2021-02-03 10:51:30|4347.1|4341.1|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|2
1612349500000|2021-02-03 10:51:40|4347.6|4341.6|4348.1|4342.1|4348.1|4342.1|4347.6|4341.6|0
1612349520000|2021-02-03 10:52:00|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.6|4341.6|0
1612349530000|2021-02-03 10:52:10|4347.4|4341.4|4346.7|4340.7|4347.4|4341.4|4346.7|4340.7|10
1612349580000|2021-02-03 10:53:00|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|1
1612349590000|2021-02-03 10:53:10|4347.1|4341.1|4348.2|4342.2|4348.4|4342.4|4347.1|4341.1|3
1612349610000|2021-02-03 10:53:30|4348.4|4342.4|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|1
1612349660000|2021-02-03 10:54:20|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.6|4343.6|14
1612349670000|2021-02-03 10:54:30|4350.1|4344.1|4349.6|4343.6|4350.1|4344.1|4349.6|4343.6|1
1612349680000|2021-02-03 10:54:40|4349.7|4343.7|4350.1|4344.1|4350.1|4344.1|4349.7|4343.7|0
1612349690000|2021-02-03 10:54:50|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1612349700000|2021-02-03 10:55:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1612349730000|2021-02-03 10:55:30|4349.7|4343.7|4350.1|4344.1|4350.1|4344.1|4349.7|4343.7|0
1612349750000|2021-02-03 10:55:50|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1612349760000|2021-02-03 10:56:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1612349770000|2021-02-03 10:56:10|4349.7|4343.7|4350.1|4344.1|4350.1|4344.1|4349.7|4343.7|1
1612349800000|2021-02-03 10:56:40|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|1
1612349810000|2021-02-03 10:56:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1612349830000|2021-02-03 10:57:10|4349.6|4343.6|4349.7|4343.7|4349.7|4343.7|4349.6|4343.6|1
1612349860000|2021-02-03 10:57:40|4349.4|4343.4|4348.7|4342.7|4349.4|4343.4|4348.7|4342.7|1
1612349880000|2021-02-03 10:58:00|4348.6|4342.6|4348.4|4342.4|4348.7|4342.7|4348.4|4342.4|0
1612349890000|2021-02-03 10:58:10|4348.7|4342.7|4348.4|4342.4|4348.7|4342.7|4348.4|4342.4|1
1612349900000|2021-02-03 10:58:20|4348.2|4342.2|4346.4|4340.4|4348.2|4342.2|4346.4|4340.4|22
1612349920000|2021-02-03 10:58:40|4346.7|4340.7|4347.1|4341.1|4347.1|4341.1|4346.7|4340.7|0
1612349930000|2021-02-03 10:58:50|4347.6|4341.6|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|0
1612349940000|2021-02-03 10:59:00|||||||||1
1612349950000|2021-02-03 10:59:10|||||||||1
1612349970000|2021-02-03 10:59:30|4346.8|4340.8|4346.6|4340.6|4346.8|4340.8|4346.6|4340.6|4
1612350030000|2021-02-03 11:00:30|4346.4|4340.4|4346.4|4340.4|4346.7|4340.7|4346.4|4340.4|15
1612350060000|2021-02-03 11:01:00|4346.7|4340.7|4346.4|4340.4|4346.7|4340.7|4346.4|4340.4|1
1612350080000|2021-02-03 11:01:20|4346.2|4340.2|4345.2|4339.2|4346.2|4340.2|4345.2|4339.2|25
1612350090000|2021-02-03 11:01:30|4345.4|4339.4|4344.6|4338.6|4345.6|4339.6|4344.6|4338.6|19
1612350100000|2021-02-03 11:01:40|4344.4|4338.4|4344.6|4338.6|4345.1|4339.1|4344.4|4338.4|1
1612350110000|2021-02-03 11:01:50|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|1
1612350120000|2021-02-03 11:02:00|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1612350130000|2021-02-03 11:02:10|4345.4|4339.4|4345.4|4339.4|4345.6|4339.6|4345.2|4339.2|28
1612350140000|2021-02-03 11:02:20|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1612350150000|2021-02-03 11:02:30|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|2
1612350160000|2021-02-03 11:02:40|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|2
1612350190000|2021-02-03 11:03:10|||||||||2
1612350200000|2021-02-03 11:03:20|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|5
1612350210000|2021-02-03 11:03:30|4345.2|4339.2|4345.4|4339.4|4345.5|4339.5|4345.2|4339.2|8
1612350240000|2021-02-03 11:04:00|4345|4339|4345|4339|4345|4339|4344.9|4338.9|0
1612350250000|2021-02-03 11:04:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1612350260000|2021-02-03 11:04:20|4345|4339|4344.4|4338.4|4345|4339|4344|4338|3
1612350270000|2021-02-03 11:04:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1612350300000|2021-02-03 11:05:00|4344.7|4338.7|4344.5|4338.5|4344.7|4338.7|4344.5|4338.5|2
1612350310000|2021-02-03 11:05:10|4344.4|4338.4|4345|4339|4345|4339|4344.4|4338.4|1
1612350320000|2021-02-03 11:05:20|4344.4|4338.4|4344.7|4338.7|4345|4339|4344.4|4338.4|1
1612350330000|2021-02-03 11:05:30|4344.5|4338.5|4344.4|4338.4|4344.5|4338.5|4344.4|4338.4|0
1612350340000|2021-02-03 11:05:40|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|0
1612350350000|2021-02-03 11:05:50|4344.2|4338.2|4345|4339|4345.2|4339.2|4344|4338|3
1612350360000|2021-02-03 11:06:00|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|1
1612350390000|2021-02-03 11:06:30|4345.4|4339.4|4345.4|4339.4|4345.5|4339.5|4345.4|4339.4|6
1612350400000|2021-02-03 11:06:40|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.4|4339.4|0
1612350410000|2021-02-03 11:06:50|4345.9|4339.9|4345.9|4339.9|4346.2|4340.2|4345.9|4339.9|2
1612350420000|2021-02-03 11:07:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|1
1612350430000|2021-02-03 11:07:10|4346|4340|4346.5|4340.5|4346.7|4340.7|4346|4340|2
1612350440000|2021-02-03 11:07:20|4345.4|4339.4|4345.5|4339.5|4345.7|4339.7|4345.4|4339.4|1
1612350450000|2021-02-03 11:07:30|4345.4|4339.4|4345.5|4339.5|4345.7|4339.7|4345.4|4339.4|0
1612350460000|2021-02-03 11:07:40|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345|4339|4
1612350470000|2021-02-03 11:07:50|4345.4|4339.4|4345.4|4339.4|4345.5|4339.5|4345.4|4339.4|10
1612350480000|2021-02-03 11:08:00|4345.5|4339.5|4346.5|4340.5|4346.5|4340.5|4345.5|4339.5|1
1612350490000|2021-02-03 11:08:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1612350520000|2021-02-03 11:08:40|4347|4341|4347|4341|4347|4341|4347|4341|0
1612350530000|2021-02-03 11:08:50|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.5|4340.5|0
1612350540000|2021-02-03 11:09:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1612350550000|2021-02-03 11:09:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|1
1612350560000|2021-02-03 11:09:20|||||||||1
1612350570000|2021-02-03 11:09:30|||||||||2
1612350600000|2021-02-03 11:10:00|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|1
1612350620000|2021-02-03 11:10:20|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|1
1612350630000|2021-02-03 11:10:30|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1612350640000|2021-02-03 11:10:40|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|1
1612350670000|2021-02-03 11:11:10|4347|4341|4347.2|4341.2|4347.4|4341.4|4347|4341|0
1612350680000|2021-02-03 11:11:20|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1612350690000|2021-02-03 11:11:30|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|1
1612350700000|2021-02-03 11:11:40|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1612350710000|2021-02-03 11:11:50|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|3
1612350760000|2021-02-03 11:12:40|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|2
1612350770000|2021-02-03 11:12:50|||||||||1
1612350780000|2021-02-03 11:13:00|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|1
1612350800000|2021-02-03 11:13:20|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|3
1612350870000|2021-02-03 11:14:30|4347.4|4341.4|4347.7|4341.7|4347.7|4341.7|4347.4|4341.4|1
1612350880000|2021-02-03 11:14:40|4347.4|4341.4|4347.7|4341.7|4347.7|4341.7|4347.2|4341.2|1
1612350910000|2021-02-03 11:15:10|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1612350930000|2021-02-03 11:15:30|4348.5|4342.5|4348.9|4342.9|4348.9|4342.9|4348.5|4342.5|1
1612350950000|2021-02-03 11:15:50|4349.5|4343.5|4350|4344|4350|4344|4349.5|4343.5|2
1612350990000|2021-02-03 11:16:30|4349.9|4343.9|4350|4344|4350|4344|4349.9|4343.9|0
1612351010000|2021-02-03 11:16:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|2
1612351020000|2021-02-03 11:17:00|4349|4343|4349|4343|4349|4343|4349|4343|0
1612351030000|2021-02-03 11:17:10|4349.4|4343.4|4349.4|4343.4|4349.5|4343.5|4349.4|4343.4|1
1612351060000|2021-02-03 11:17:40|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1612351070000|2021-02-03 11:17:50|4349.5|4343.5|4349.7|4343.7|4349.7|4343.7|4349.5|4343.5|1
1612351080000|2021-02-03 11:18:00|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|0
1612351100000|2021-02-03 11:18:20|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1612351110000|2021-02-03 11:18:30|4349|4343|4349|4343|4349|4343|4349|4343|0
1612351120000|2021-02-03 11:18:40|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1612351170000|2021-02-03 11:19:30|4348.4|4342.4|4348|4342|4348.4|4342.4|4348|4342|9
1612351180000|2021-02-03 11:19:40|4348.8|4342.8|4348.3|4342.3|4348.8|4342.8|4348.3|4342.3|7
1612351200000|2021-02-03 11:20:00|4348.8|4342.8|4349.5|4343.5|4349.5|4343.5|4348.8|4342.8|8
1612351210000|2021-02-03 11:20:10|4350|4344|4350|4344|4350|4344|4350|4344|0
1612351220000|2021-02-03 11:20:20|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|3
1612351250000|2021-02-03 11:20:50|||||||||1
1612351270000|2021-02-03 11:21:10|4351.2|4345.2|4351.2|4345.2|4351.3|4345.3|4351.2|4345.2|2
1612351280000|2021-02-03 11:21:20|||||||||1
1612351290000|2021-02-03 11:21:30|||||||||1
1612351300000|2021-02-03 11:21:40|4351|4345|4351|4345|4351|4345|4351|4345|0
1612351310000|2021-02-03 11:21:50|4350.7|4344.7|4351.2|4345.2|4351.7|4345.7|4350.7|4344.7|2
1612351320000|2021-02-03 11:22:00|4351.3|4345.3|4351.7|4345.7|4351.7|4345.7|4351.3|4345.3|0
1612351350000|2021-02-03 11:22:30|||||||||1
1612351360000|2021-02-03 11:22:40|||||||||1
1612351370000|2021-02-03 11:22:50|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|1
1612351390000|2021-02-03 11:23:10|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1612351400000|2021-02-03 11:23:20|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.2|4345.2|0
1612351410000|2021-02-03 11:23:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1612351420000|2021-02-03 11:23:40|4352.7|4346.7|4353|4347|4353|4347|4352.7|4346.7|9
1612351430000|2021-02-03 11:23:50|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612351440000|2021-02-03 11:24:00|||||||||1
1612351450000|2021-02-03 11:24:10|||||||||3
1612351460000|2021-02-03 11:24:20|||||||||1
1612351470000|2021-02-03 11:24:30|||||||||1
1612351500000|2021-02-03 11:25:00|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353|4347|10
1612351540000|2021-02-03 11:25:40|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.3|4347.3|0
1612351550000|2021-02-03 11:25:50|||||||||1
1612351580000|2021-02-03 11:26:20|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|0
1612351590000|2021-02-03 11:26:30|4353.7|4347.7|4353.8|4347.8|4353.8|4347.8|4353.7|4347.7|0
1612351610000|2021-02-03 11:26:50|4354.8|4348.8|4355.4|4349.4|4355.6|4349.6|4354.8|4348.8|26
1612351620000|2021-02-03 11:27:00|4355.6|4349.6|4357.8|4351.8|4359|4353|4355.6|4349.6|39
1612351630000|2021-02-03 11:27:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|1
1612351640000|2021-02-03 11:27:20|4357.3|4351.3|4356.7|4350.7|4357.3|4351.3|4356.7|4350.7|0
1612351650000|2021-02-03 11:27:30|4356.2|4350.2|4357.3|4351.3|4357.3|4351.3|4356.2|4350.2|4
1612351660000|2021-02-03 11:27:40|4357|4351|4356.5|4350.5|4357|4351|4356.3|4350.3|3
1612351670000|2021-02-03 11:27:50|4356.8|4350.8|4356.7|4350.7|4357.2|4351.2|4356.7|4350.7|0
1612351680000|2021-02-03 11:28:00|4357|4351|4357|4351|4357|4351|4357|4351|0
1612351690000|2021-02-03 11:28:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|2
1612351700000|2021-02-03 11:28:20|4357|4351|4357|4351|4357|4351|4357|4351|0
1612351710000|2021-02-03 11:28:30|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|2
1612351720000|2021-02-03 11:28:40|4357.8|4351.8|4357.7|4351.7|4357.8|4351.8|4357.7|4351.7|0
1612351730000|2021-02-03 11:28:50|||||||||2
1612351740000|2021-02-03 11:29:00|4358|4352|4358|4352|4358.5|4352.5|4357.7|4351.7|6
1612351750000|2021-02-03 11:29:10|4358.2|4352.2|4358|4352|4358.2|4352.2|4358|4352|1
1612351760000|2021-02-03 11:29:20|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|0
1612351780000|2021-02-03 11:29:40|||||||||12
1612351790000|2021-02-03 11:29:50|||||||||4
1612351800000|2021-02-03 11:30:00|4356.3|4350.3|4356.7|4350.7|4356.8|4350.8|4356.3|4350.3|2
1612351810000|2021-02-03 11:30:10|4356.5|4350.5|4356.3|4350.3|4356.5|4350.5|4356.3|4350.3|1
1612351820000|2021-02-03 11:30:20|4356|4350|4355.5|4349.5|4356|4350|4355|4349|1
1612351840000|2021-02-03 11:30:40|4355.3|4349.3|4355.5|4349.5|4355.5|4349.5|4355.3|4349.3|0
1612351850000|2021-02-03 11:30:50|4355.2|4349.2|4355.5|4349.5|4355.8|4349.8|4355.2|4349.2|1
1612351860000|2021-02-03 11:31:00|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1612351880000|2021-02-03 11:31:20|4356|4350|4355.5|4349.5|4356|4350|4355.2|4349.2|3
1612351890000|2021-02-03 11:31:30|4355.2|4349.2|4355.5|4349.5|4355.5|4349.5|4355.2|4349.2|1
1612351900000|2021-02-03 11:31:40|4355.2|4349.2|4355.5|4349.5|4355.5|4349.5|4355.2|4349.2|1
1612351910000|2021-02-03 11:31:50|4355.7|4349.7|4356|4350|4356|4350|4355.7|4349.7|0
1612351950000|2021-02-03 11:32:30|4356.3|4350.3|4356.8|4350.8|4356.8|4350.8|4356.3|4350.3|1
1612351960000|2021-02-03 11:32:40|4356.3|4350.3|4356|4350|4356.3|4350.3|4356|4350|2
1612351970000|2021-02-03 11:32:50|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|1
1612351990000|2021-02-03 11:33:10|4356|4350|4356.3|4350.3|4356.3|4350.3|4356|4350|4
1612352000000|2021-02-03 11:33:20|4356|4350|4356|4350|4356|4350|4356|4350|5
1612352020000|2021-02-03 11:33:40|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|1
1612352030000|2021-02-03 11:33:50|4355|4349|4355|4349|4355|4349|4355|4349|3
1612352040000|2021-02-03 11:34:00|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|2
1612352050000|2021-02-03 11:34:10|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|0
1612352060000|2021-02-03 11:34:20|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4353.8|4347.8|2
1612352070000|2021-02-03 11:34:30|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1612352080000|2021-02-03 11:34:40|4353.8|4347.8|4354.8|4348.8|4354.8|4348.8|4353.8|4347.8|3
1612352110000|2021-02-03 11:35:10|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|0
1612352120000|2021-02-03 11:35:20|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1612352160000|2021-02-03 11:36:00|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|3
1612352170000|2021-02-03 11:36:10|4355.5|4349.5|4356.2|4350.2|4356.7|4350.7|4355.5|4349.5|1
1612352180000|2021-02-03 11:36:20|4356.5|4350.5|4356.7|4350.7|4356.7|4350.7|4356.5|4350.5|0
1612352210000|2021-02-03 11:36:50|||||||||2
1612352220000|2021-02-03 11:37:00|4357|4351|4357|4351|4357.3|4351.3|4357|4351|7
1612352230000|2021-02-03 11:37:10|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|0
1612352250000|2021-02-03 11:37:30|4356.3|4350.3|4356.2|4350.2|4356.3|4350.3|4356.2|4350.2|3
1612352260000|2021-02-03 11:37:40|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1612352270000|2021-02-03 11:37:50|4356.2|4350.2|4356.2|4350.2|4356.7|4350.7|4356.2|4350.2|1
1612352290000|2021-02-03 11:38:10|4355.5|4349.5|4356.2|4350.2|4356.2|4350.2|4355.5|4349.5|4
1612352320000|2021-02-03 11:38:40|4355.3|4349.3|4356.2|4350.2|4356.2|4350.2|4355.3|4349.3|2
1612352390000|2021-02-03 11:39:50|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1612352400000|2021-02-03 11:40:00|4355.7|4349.7|4355.3|4349.3|4355.8|4349.8|4355|4349|2
1612352430000|2021-02-03 11:40:30|4355.5|4349.5|4356.2|4350.2|4356.2|4350.2|4355.5|4349.5|9
1612352460000|2021-02-03 11:41:00|4355.8|4349.8|4356.2|4350.2|4356.2|4350.2|4355.8|4349.8|4
1612352470000|2021-02-03 11:41:10|4356.5|4350.5|4357|4351|4357|4351|4356.5|4350.5|2
1612352520000|2021-02-03 11:42:00|4356.6|4350.6|4357|4351|4357|4351|4356.6|4350.6|1
1612352570000|2021-02-03 11:42:50|||||||||2
1612352580000|2021-02-03 11:43:00|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|1
1612352590000|2021-02-03 11:43:10|4358|4352|4357.6|4351.6|4358|4352|4357.6|4351.6|29
1612352600000|2021-02-03 11:43:20|4358|4352|4358|4352|4358|4352|4358|4352|1
1612352620000|2021-02-03 11:43:40|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|7
1612352640000|2021-02-03 11:44:00|||||||||2
1612352650000|2021-02-03 11:44:10|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|6
1612352660000|2021-02-03 11:44:20|4357.5|4351.5|4357.8|4351.8|4357.8|4351.8|4357.5|4351.5|5
1612352670000|2021-02-03 11:44:30|4358|4352|4358|4352|4358|4352|4357.6|4351.6|3
1612352680000|2021-02-03 11:44:40|4357.5|4351.5|4357.8|4351.8|4357.8|4351.8|4357.5|4351.5|3
1612352690000|2021-02-03 11:44:50|4358|4352|4358|4352|4358|4352|4358|4352|0
1612352700000|2021-02-03 11:45:00|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|24
1612352710000|2021-02-03 11:45:10|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|1
1612352790000|2021-02-03 11:46:30|4357.5|4351.5|4358|4352|4358|4352|4357.5|4351.5|11
1612352800000|2021-02-03 11:46:40|4357.5|4351.5|4358|4352|4358|4352|4357.1|4351.1|3
1612352810000|2021-02-03 11:46:50|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|1
1612352830000|2021-02-03 11:47:10|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|6
1612352840000|2021-02-03 11:47:20|4357.5|4351.5|4358|4352|4358|4352|4357.5|4351.5|8
1612352850000|2021-02-03 11:47:30|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|1
1612352860000|2021-02-03 11:47:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1612352870000|2021-02-03 11:47:50|4358|4352|4358|4352|4358|4352|4358|4352|1
1612352890000|2021-02-03 11:48:10|4357.8|4351.8|4358|4352|4358.3|4352.3|4357.8|4351.8|1
1612352910000|2021-02-03 11:48:30|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1612352930000|2021-02-03 11:48:50|4357.6|4351.6|4357.8|4351.8|4357.8|4351.8|4357.6|4351.6|0
1612352960000|2021-02-03 11:49:20|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|0
1612352970000|2021-02-03 11:49:30|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1612352980000|2021-02-03 11:49:40|4358|4352|4358|4352|4358.3|4352.3|4358|4352|1
1612352990000|2021-02-03 11:49:50|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1612353000000|2021-02-03 11:50:00|4358|4352|4358|4352|4358.3|4352.3|4357.6|4351.6|3
1612353010000|2021-02-03 11:50:10|4358.3|4352.3|4358|4352|4358.3|4352.3|4358|4352|0
1612353020000|2021-02-03 11:50:20|4358.3|4352.3|4358|4352|4358.3|4352.3|4357.8|4351.8|1
1612353030000|2021-02-03 11:50:30|4357.6|4351.6|4357|4351|4357.6|4351.6|4357|4351|2
1612353060000|2021-02-03 11:51:00|4356.6|4350.6|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|1
1612353100000|2021-02-03 11:51:40|4357.5|4351.5|4357.1|4351.1|4357.5|4351.5|4357.1|4351.1|0
1612353110000|2021-02-03 11:51:50|4356.8|4350.8|4357.1|4351.1|4357.6|4351.6|4356.8|4350.8|2
1612353140000|2021-02-03 11:52:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1612353150000|2021-02-03 11:52:30|4357.3|4351.3|4357.1|4351.1|4357.3|4351.3|4357.1|4351.1|1
1612353160000|2021-02-03 11:52:40|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|1
1612353170000|2021-02-03 11:52:50|4357.3|4351.3|4357.6|4351.6|4357.6|4351.6|4357.3|4351.3|1
1612353190000|2021-02-03 11:53:10|4357.3|4351.3|4357.6|4351.6|4357.6|4351.6|4357.3|4351.3|1
1612353200000|2021-02-03 11:53:20|4357.1|4351.1|4356.8|4350.8|4357.1|4351.1|4356.8|4350.8|8
1612353210000|2021-02-03 11:53:30|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|0
1612353220000|2021-02-03 11:53:40|4356.8|4350.8|4356.6|4350.6|4356.8|4350.8|4356.6|4350.6|0
1612353230000|2021-02-03 11:53:50|4356.3|4350.3|4356.8|4350.8|4356.8|4350.8|4356.3|4350.3|1
1612353240000|2021-02-03 11:54:00|4356|4350|4356|4350|4356|4350|4356|4350|1
1612353260000|2021-02-03 11:54:20|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4
1612353280000|2021-02-03 11:54:40|4356|4350|4356|4350|4356|4350|4356|4350|0
1612353290000|2021-02-03 11:54:50|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|1
1612353330000|2021-02-03 11:55:30|4356|4350|4356.3|4350.3|4356.6|4350.6|4356|4350|2
1612353360000|2021-02-03 11:56:00|4356|4350|4356.3|4350.3|4356.3|4350.3|4356|4350|1
1612353400000|2021-02-03 11:56:40|4356|4350|4355.8|4349.8|4356.1|4350.1|4355.8|4349.8|11
1612353410000|2021-02-03 11:56:50|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|0
1612353420000|2021-02-03 11:57:00|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4355.8|4349.8|7
1612353450000|2021-02-03 11:57:30|4356|4350|4356|4350|4356|4350|4356|4350|0
1612353460000|2021-02-03 11:57:40|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1612353470000|2021-02-03 11:57:50|4356|4350|4356|4350|4356|4350|4356|4350|0
1612353480000|2021-02-03 11:58:00|4356.1|4350.1|4356.6|4350.6|4356.6|4350.6|4355.8|4349.8|2
1612353500000|2021-02-03 11:58:20|4357.5|4351.5|4357.6|4351.6|4358.5|4352.5|4357.5|4351.5|43
1612353510000|2021-02-03 11:58:30|4357.8|4351.8|4357.6|4351.6|4357.8|4351.8|4357.5|4351.5|2
1612353520000|2021-02-03 11:58:40|4358|4352|4358|4352|4358|4352|4357.6|4351.6|3
1612353530000|2021-02-03 11:58:50|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1612353540000|2021-02-03 11:59:00|4358|4352|4358|4352|4358|4352|4357.6|4351.6|5
1612353560000|2021-02-03 11:59:20|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|1
1612353590000|2021-02-03 11:59:50|4358.5|4352.5|4359.6|4353.6|4359.8|4353.8|4358.5|4352.5|5
1612353600000|2021-02-03 12:00:00|4359.8|4353.8|4359|4353|4359.8|4353.8|4358.5|4352.5|4
1612353610000|2021-02-03 12:00:10|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.8|4352.8|0
1612353630000|2021-02-03 12:00:30|4359|4353|4359|4353|4359|4353|4358.6|4352.6|3
1612353640000|2021-02-03 12:00:40|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|0
1612353680000|2021-02-03 12:01:20|4359|4353|4359.3|4353.3|4359.3|4353.3|4359|4353|3
1612353690000|2021-02-03 12:01:30|4359|4353|4358.8|4352.8|4359|4353|4358.3|4352.3|1
1612353710000|2021-02-03 12:01:50|4359.3|4353.3|4358.8|4352.8|4359.6|4353.6|4358.8|4352.8|8
1612353730000|2021-02-03 12:02:10|4358.5|4352.5|4359.3|4353.3|4359.6|4353.6|4358.5|4352.5|1
1612353740000|2021-02-03 12:02:20|4358.5|4352.5|4359|4353|4359|4353|4358.5|4352.5|11
1612353750000|2021-02-03 12:02:30|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.8|4352.8|0
1612353760000|2021-02-03 12:02:40|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|1
1612353770000|2021-02-03 12:02:50|4358.9|4352.9|4358.8|4352.8|4358.9|4352.9|4358.8|4352.8|6
1612353790000|2021-02-03 12:03:10|4358.3|4352.3|4358.8|4352.8|4358.8|4352.8|4358.3|4352.3|1
1612353810000|2021-02-03 12:03:30|4358.4|4352.4|4358.6|4352.6|4358.6|4352.6|4357.8|4351.8|9
1612353820000|2021-02-03 12:03:40|4358.3|4352.3|4357.3|4351.3|4358.3|4352.3|4357.3|4351.3|1
1612353830000|2021-02-03 12:03:50|4356.9|4350.9|4357.3|4351.3|4357.3|4351.3|4356.9|4350.9|0
1612353840000|2021-02-03 12:04:00|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1612353850000|2021-02-03 12:04:10|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|3
1612353860000|2021-02-03 12:04:20|4356.4|4350.4|4355.8|4349.8|4356.4|4350.4|4355.3|4349.3|4
1612353900000|2021-02-03 12:05:00|4356.6|4350.6|4356.8|4350.8|4357.3|4351.3|4356.6|4350.6|3
1612353910000|2021-02-03 12:05:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1612353920000|2021-02-03 12:05:20|4356.9|4350.9|4356.8|4350.8|4356.9|4350.9|4356.8|4350.8|0
1612353930000|2021-02-03 12:05:30|4356.6|4350.6|4356.8|4350.8|4356.8|4350.8|4356.6|4350.6|1
1612353950000|2021-02-03 12:05:50|4356.6|4350.6|4356.6|4350.6|4356.8|4350.8|4356.6|4350.6|0
1612353960000|2021-02-03 12:06:00|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.4|4350.4|1
1612353970000|2021-02-03 12:06:10|||||||||1
1612353990000|2021-02-03 12:06:30|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1612354010000|2021-02-03 12:06:50|4356.9|4350.9|4356.8|4350.8|4356.9|4350.9|4356.8|4350.8|2
1612354020000|2021-02-03 12:07:00|4357.3|4351.3|4356.6|4350.6|4357.3|4351.3|4356.6|4350.6|0
1612354030000|2021-02-03 12:07:10|4356.9|4350.9|4356.8|4350.8|4357.3|4351.3|4356.8|4350.8|0
1612354040000|2021-02-03 12:07:20|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|2
1612354050000|2021-02-03 12:07:30|4356.8|4350.8|4357.6|4351.6|4357.6|4351.6|4356.8|4350.8|4
1612354060000|2021-02-03 12:07:40|4357.3|4351.3|4357.6|4351.6|4357.9|4351.9|4357.3|4351.3|0
1612354080000|2021-02-03 12:08:00|4357.9|4351.9|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|0
1612354090000|2021-02-03 12:08:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|2
1612354100000|2021-02-03 12:08:20|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|3
1612354120000|2021-02-03 12:08:40|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1612354130000|2021-02-03 12:08:50|4356.6|4350.6|4356.4|4350.4|4356.6|4350.6|4356.3|4350.3|4
1612354140000|2021-02-03 12:09:00|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.3|4349.3|1
1612354150000|2021-02-03 12:09:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1612354170000|2021-02-03 12:09:30|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1612354180000|2021-02-03 12:09:40|4356.8|4350.8|4356.9|4350.9|4356.9|4350.9|4356.8|4350.8|5
1612354190000|2021-02-03 12:09:50|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1612354200000|2021-02-03 12:10:00|4357.1|4351.1|4356.4|4350.4|4357.4|4351.4|4356.4|4350.4|0
1612354210000|2021-02-03 12:10:10|4356.6|4350.6|4356.4|4350.4|4356.6|4350.6|4356.4|4350.4|0
1612354220000|2021-02-03 12:10:20|4356.8|4350.8|4357.4|4351.4|4357.4|4351.4|4356.8|4350.8|1
1612354230000|2021-02-03 12:10:30|4357.6|4351.6|4357.8|4351.8|4357.8|4351.8|4357.6|4351.6|1
1612354240000|2021-02-03 12:10:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|2
1612354260000|2021-02-03 12:11:00|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|2
1612354270000|2021-02-03 12:11:10|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1612354280000|2021-02-03 12:11:20|4357.3|4351.3|4357.6|4351.6|4357.6|4351.6|4357.3|4351.3|0
1612354290000|2021-02-03 12:11:30|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|1
1612354300000|2021-02-03 12:11:40|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|5
1612354310000|2021-02-03 12:11:50|4356.6|4350.6|4356.1|4350.1|4356.6|4350.6|4356.1|4350.1|5
1612354320000|2021-02-03 12:12:00|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|0
1612354340000|2021-02-03 12:12:20|4355.6|4349.6|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|1
1612354350000|2021-02-03 12:12:30|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1612354380000|2021-02-03 12:13:00|4355.8|4349.8|4355.9|4349.9|4356.1|4350.1|4355.8|4349.8|1
1612354400000|2021-02-03 12:13:20|4356.1|4350.1|4356.6|4350.6|4356.6|4350.6|4356.1|4350.1|0
1612354420000|2021-02-03 12:13:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1612354440000|2021-02-03 12:14:00|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1612354470000|2021-02-03 12:14:30|4356.9|4350.9|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|2
1612354480000|2021-02-03 12:14:40|4357.3|4351.3|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1612354490000|2021-02-03 12:14:50|4357.1|4351.1|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|0
1612354500000|2021-02-03 12:15:00|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1612354510000|2021-02-03 12:15:10|4357.1|4351.1|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1612354520000|2021-02-03 12:15:20|4357.9|4351.9|4357.6|4351.6|4357.9|4351.9|4357.6|4351.6|1
1612354530000|2021-02-03 12:15:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1612354540000|2021-02-03 12:15:40|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1612354550000|2021-02-03 12:15:50|4357.3|4351.3|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|18
1612354560000|2021-02-03 12:16:00|4357.3|4351.3|4356.6|4350.6|4357.3|4351.3|4356.6|4350.6|1
1612354590000|2021-02-03 12:16:30|4356.4|4350.4|4356.6|4350.6|4356.6|4350.6|4356.4|4350.4|0
1612354600000|2021-02-03 12:16:40|4355.9|4349.9|4355.6|4349.6|4356.6|4350.6|4355.6|4349.6|82
1612354610000|2021-02-03 12:16:50|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|2
1612354620000|2021-02-03 12:17:00|4355.3|4349.3|4354.9|4348.9|4355.3|4349.3|4354.9|4348.9|34
1612354640000|2021-02-03 12:17:20|4354|4348|4352.4|4346.4|4354|4348|4352.4|4346.4|61
1612354650000|2021-02-03 12:17:30|4352.3|4346.3|4351.9|4345.9|4352.6|4346.6|4351.6|4345.6|10
1612354660000|2021-02-03 12:17:40|4351.6|4345.6|4351.6|4345.6|4351.9|4345.9|4351.4|4345.4|5
1612354670000|2021-02-03 12:17:50|4351.8|4345.8|4350.4|4344.4|4351.8|4345.8|4350.4|4344.4|10
1612354680000|2021-02-03 12:18:00|||||||||16
1612354690000|2021-02-03 12:18:10|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|2
1612354700000|2021-02-03 12:18:20|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.4|4343.4|24
1612354710000|2021-02-03 12:18:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|7
1612354720000|2021-02-03 12:18:40|4349.3|4343.3|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|10
1612354730000|2021-02-03 12:18:50|4349.1|4343.1|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|2
1612354740000|2021-02-03 12:19:00|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4349.9|4343.9|2
1612354750000|2021-02-03 12:19:10|4350.6|4344.6|4350.9|4344.9|4351.1|4345.1|4350.6|4344.6|3
1612354760000|2021-02-03 12:19:20|4350.6|4344.6|4350.4|4344.4|4350.6|4344.6|4350.4|4344.4|0
1612354770000|2021-02-03 12:19:30|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4
1612354780000|2021-02-03 12:19:40|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1612354790000|2021-02-03 12:19:50|4348.8|4342.8|4348.6|4342.6|4348.8|4342.8|4348.6|4342.6|6
1612354800000|2021-02-03 12:20:00|4348.4|4342.4|4348.6|4342.6|4348.6|4342.6|4347.8|4341.8|7
1612354810000|2021-02-03 12:20:10|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4348.1|4342.1|4
1612354820000|2021-02-03 12:20:20|4348.1|4342.1|4347.8|4341.8|4348.1|4342.1|4347.8|4341.8|1
1612354830000|2021-02-03 12:20:30|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|5
1612354840000|2021-02-03 12:20:40|4347.4|4341.4|4346.1|4340.1|4347.6|4341.6|4345.9|4339.9|12
1612354850000|2021-02-03 12:20:50|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|15
1612354860000|2021-02-03 12:21:00|4345|4339|4344.5|4338.5|4345|4339|4344.2|4338.2|36
1612354870000|2021-02-03 12:21:10|4344.3|4338.3|4343.5|4337.5|4344.5|4338.5|4343.5|4337.5|18
1612354890000|2021-02-03 12:21:30|4343.8|4337.8|4344.5|4338.5|4344.7|4338.7|4343.8|4337.8|6
1612354900000|2021-02-03 12:21:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|2
1612354910000|2021-02-03 12:21:50|4345.2|4339.2|4346|4340|4346|4340|4345.2|4339.2|7
1612354920000|2021-02-03 12:22:00|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.2|4340.2|2
1612354930000|2021-02-03 12:22:10|4346.8|4340.8|4347.5|4341.5|4348.3|4342.3|4346.8|4340.8|6
1612354940000|2021-02-03 12:22:20|4347.3|4341.3|4347.5|4341.5|4347.7|4341.7|4347|4341|0
1612354950000|2021-02-03 12:22:30|4347.3|4341.3|4345.5|4339.5|4347.3|4341.3|4345.5|4339.5|9
1612354960000|2021-02-03 12:22:40|4345.2|4339.2|4346.5|4340.5|4346.5|4340.5|4345.2|4339.2|1
1612354970000|2021-02-03 12:22:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1612354980000|2021-02-03 12:23:00|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|0
1612354990000|2021-02-03 12:23:10|4346.3|4340.3|4346|4340|4346.3|4340.3|4346|4340|0
1612355000000|2021-02-03 12:23:20|4345.8|4339.8|4345|4339|4345.8|4339.8|4344.8|4338.8|5
1612355010000|2021-02-03 12:23:30|4345.5|4339.5|4345.5|4339.5|4346.5|4340.5|4345.5|4339.5|1
1612355020000|2021-02-03 12:23:40|4345|4339|4345|4339|4345|4339|4344.5|4338.5|0
1612355030000|2021-02-03 12:23:50|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.3|4338.3|8
1612355040000|2021-02-03 12:24:00|4344.4|4338.4|4344.3|4338.3|4344.4|4338.4|4344|4338|5
1612355050000|2021-02-03 12:24:10|4344|4338|4344.9|4338.9|4344.9|4338.9|4344|4338|1
1612355060000|2021-02-03 12:24:20|4344.4|4338.4|4344.6|4338.6|4344.9|4338.9|4344.4|4338.4|0
1612355070000|2021-02-03 12:24:30|4344.7|4338.7|4344.9|4338.9|4345.1|4339.1|4343.8|4337.8|6
1612355080000|2021-02-03 12:24:40|4345.1|4339.1|4344.8|4338.8|4345.3|4339.3|4344.8|4338.8|2
1612355090000|2021-02-03 12:24:50|4345.3|4339.3|4345.3|4339.3|4345.8|4339.8|4345|4339|17
1612355100000|2021-02-03 12:25:00|4345.6|4339.6|4346.3|4340.3|4346.3|4340.3|4345.6|4339.6|2
1612355130000|2021-02-03 12:25:30|4346|4340|4346|4340|4346|4340|4346|4340|5
1612355140000|2021-02-03 12:25:40|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|1
1612355150000|2021-02-03 12:25:50|4346|4340|4346.8|4340.8|4346.8|4340.8|4346|4340|0
1612355170000|2021-02-03 12:26:10|4347|4341|4347|4341|4347|4341|4346.8|4340.8|5
1612355180000|2021-02-03 12:26:20|||||||||3
1612355190000|2021-02-03 12:26:30|4347.5|4341.5|4347.3|4341.3|4347.5|4341.5|4347.3|4341.3|2
1612355200000|2021-02-03 12:26:40|4347.5|4341.5|4347.1|4341.1|4347.5|4341.5|4347.1|4341.1|2
1612355210000|2021-02-03 12:26:50|4347.3|4341.3|4347.6|4341.6|4347.6|4341.6|4347.3|4341.3|0
1612355220000|2021-02-03 12:27:00|4347.1|4341.1|4347.1|4341.1|4347.3|4341.3|4347.1|4341.1|3
1612355230000|2021-02-03 12:27:10|4347|4341|4347|4341|4347|4341|4347|4341|0
1612355240000|2021-02-03 12:27:20|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4
1612355260000|2021-02-03 12:27:40|4347|4341|4347|4341|4347|4341|4347|4341|1
1612355270000|2021-02-03 12:27:50|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|0
1612355280000|2021-02-03 12:28:00|4347|4341|4348.1|4342.1|4348.1|4342.1|4347|4341|5
1612355290000|2021-02-03 12:28:10|4348|4342|4349|4343|4349|4343|4348|4342|3
1612355310000|2021-02-03 12:28:30|4347.3|4341.3|4347.6|4341.6|4348|4342|4347.3|4341.3|7
1612355330000|2021-02-03 12:28:50|4348|4342|4348.6|4342.6|4348.8|4342.8|4348|4342|1
1612355340000|2021-02-03 12:29:00|4349|4343|4349.1|4343.1|4349.3|4343.3|4349|4343|7
1612355350000|2021-02-03 12:29:10|4349|4343|4349|4343|4349|4343|4348.6|4342.6|1
1612355360000|2021-02-03 12:29:20|4349.1|4343.1|4348.1|4342.1|4349.1|4343.1|4348.1|4342.1|5
1612355370000|2021-02-03 12:29:30|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|1
1612355380000|2021-02-03 12:29:40|4348|4342|4349.6|4343.6|4349.6|4343.6|4348|4342|4
1612355390000|2021-02-03 12:29:50|4350.1|4344.1|4349.3|4343.3|4350.1|4344.1|4349.3|4343.3|14
1612355400000|2021-02-03 12:30:00|4350|4344|4350.3|4344.3|4352.1|4346.1|4350|4344|10
1612355410000|2021-02-03 12:30:10|4351|4345|4351|4345|4351|4345|4350.3|4344.3|1
1612355430000|2021-02-03 12:30:30|4350.3|4344.3|4351|4345|4351|4345|4350.3|4344.3|3
1612355440000|2021-02-03 12:30:40|4350.1|4344.1|4350|4344|4350.3|4344.3|4350|4344|5
1612355450000|2021-02-03 12:30:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350|4344|0
1612355460000|2021-02-03 12:31:00|4350|4344|4350.1|4344.1|4350.1|4344.1|4350|4344|12
1612355480000|2021-02-03 12:31:20|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|5
1612355490000|2021-02-03 12:31:30|4351.3|4345.3|4351.5|4345.5|4351.6|4345.6|4351.3|4345.3|3
1612355500000|2021-02-03 12:31:40|4351.8|4345.8|4351.8|4345.8|4352.5|4346.5|4351.5|4345.5|0
1612355510000|2021-02-03 12:31:50|4351.5|4345.5|4352.3|4346.3|4352.3|4346.3|4351.5|4345.5|0
1612355520000|2021-02-03 12:32:00|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4
1612355530000|2021-02-03 12:32:10|4353|4347|4352.5|4346.5|4353.3|4347.3|4352.3|4346.3|2
1612355540000|2021-02-03 12:32:20|4353|4347|4351.8|4345.8|4353|4347|4351.8|4345.8|4
1612355550000|2021-02-03 12:32:30|||||||||1
1612355560000|2021-02-03 12:32:40|||||||||1
1612355580000|2021-02-03 12:33:00|4352.4|4346.4|4353.9|4347.9|4353.9|4347.9|4352.4|4346.4|23
1612355590000|2021-02-03 12:33:10|4353.4|4347.4|4352.6|4346.6|4353.4|4347.4|4352.6|4346.6|0
1612355600000|2021-02-03 12:33:20|4352.4|4346.4|4353.1|4347.1|4353.1|4347.1|4351.9|4345.9|0
1612355610000|2021-02-03 12:33:30|4352.9|4346.9|4353.1|4347.1|4353.1|4347.1|4352.9|4346.9|0
1612355620000|2021-02-03 12:33:40|4352.6|4346.6|4352.9|4346.9|4352.9|4346.9|4352.6|4346.6|0
1612355630000|2021-02-03 12:33:50|4353.2|4347.2|4352.6|4346.6|4353.2|4347.2|4352.6|4346.6|2
1612355640000|2021-02-03 12:34:00|4353.1|4347.1|4354.4|4348.4|4354.6|4348.6|4352.9|4346.9|10
1612355650000|2021-02-03 12:34:10|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|2
1612355660000|2021-02-03 12:34:20|4353.6|4347.6|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|2
1612355700000|2021-02-03 12:35:00|4353.7|4347.7|4354.4|4348.4|4354.4|4348.4|4353.7|4347.7|2
1612355720000|2021-02-03 12:35:20|||||||||1
1612355730000|2021-02-03 12:35:30|4354.9|4348.9|4354.9|4348.9|4355.1|4349.1|4354.9|4348.9|3
1612355740000|2021-02-03 12:35:40|4355.1|4349.1|4355.1|4349.1|4356.6|4350.6|4355.1|4349.1|4
1612355750000|2021-02-03 12:35:50|4354.8|4348.8|4354.4|4348.4|4355.4|4349.4|4354.4|4348.4|1
1612355760000|2021-02-03 12:36:00|4354.2|4348.2|4354.7|4348.7|4355.4|4349.4|4353.9|4347.9|13
1612355770000|2021-02-03 12:36:10|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|0
1612355780000|2021-02-03 12:36:20|4354.7|4348.7|4354.9|4348.9|4354.9|4348.9|4354.7|4348.7|0
1612355790000|2021-02-03 12:36:30|4354.7|4348.7|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|0
1612355800000|2021-02-03 12:36:40|4355.9|4349.9|4355.7|4349.7|4355.9|4349.9|4355.7|4349.7|3
1612355810000|2021-02-03 12:36:50|4355.2|4349.2|4353.9|4347.9|4355.2|4349.2|4353.9|4347.9|3
1612355820000|2021-02-03 12:37:00|4354.9|4348.9|4354.7|4348.7|4354.9|4348.9|4354.7|4348.7|3
1612355850000|2021-02-03 12:37:30|4353.7|4347.7|4354.4|4348.4|4354.7|4348.7|4353.7|4347.7|9
1612355860000|2021-02-03 12:37:40|4354.2|4348.2|4354.7|4348.7|4354.7|4348.7|4354.2|4348.2|2
1612355870000|2021-02-03 12:37:50|4354.4|4348.4|4354.7|4348.7|4354.7|4348.7|4354.4|4348.4|1
1612355880000|2021-02-03 12:38:00|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|0
1612355890000|2021-02-03 12:38:10|4355.6|4349.6|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|4
1612355900000|2021-02-03 12:38:20|4355.9|4349.9|4356.2|4350.2|4356.2|4350.2|4355.9|4349.9|3
1612355920000|2021-02-03 12:38:40|4355.6|4349.6|4356.2|4350.2|4356.2|4350.2|4355.6|4349.6|30
1612355930000|2021-02-03 12:38:50|4354.9|4348.9|4354.7|4348.7|4355.2|4349.2|4354.2|4348.2|9
1612355940000|2021-02-03 12:39:00|4354.2|4348.2|4353.7|4347.7|4354.2|4348.2|4353.7|4347.7|0
1612355970000|2021-02-03 12:39:30|4353.6|4347.6|4353.7|4347.7|4353.7|4347.7|4353.6|4347.6|0
1612355980000|2021-02-03 12:39:40|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|0
1612355990000|2021-02-03 12:39:50|4354.6|4348.6|4354.7|4348.7|4354.7|4348.7|4354.6|4348.6|0
1612356030000|2021-02-03 12:40:30|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|0
1612356040000|2021-02-03 12:40:40|4355.4|4349.4|4355.7|4349.7|4356.2|4350.2|4355.4|4349.4|2
1612356050000|2021-02-03 12:40:50|4355.2|4349.2|4355.1|4349.1|4355.2|4349.2|4355.1|4349.1|0
1612356060000|2021-02-03 12:41:00|4355.2|4349.2|4355.7|4349.7|4355.7|4349.7|4354.7|4348.7|5
1612356080000|2021-02-03 12:41:20|4355.4|4349.4|4355.2|4349.2|4355.4|4349.4|4355.2|4349.2|0
1612356100000|2021-02-03 12:41:40|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|3
1612356110000|2021-02-03 12:41:50|4355.2|4349.2|4354.7|4348.7|4355.2|4349.2|4354.7|4348.7|3
1612356120000|2021-02-03 12:42:00|4354.4|4348.4|4354.7|4348.7|4354.7|4348.7|4354.4|4348.4|1
1612356130000|2021-02-03 12:42:10|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|0
1612356140000|2021-02-03 12:42:20|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1612356160000|2021-02-03 12:42:40|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|1
1612356180000|2021-02-03 12:43:00|4354.4|4348.4|4352.9|4346.9|4354.4|4348.4|4352.4|4346.4|6
1612356210000|2021-02-03 12:43:30|4353.1|4347.1|4352.9|4346.9|4353.1|4347.1|4352.9|4346.9|0
1612356220000|2021-02-03 12:43:40|4352.6|4346.6|4351.1|4345.1|4352.6|4346.6|4351.1|4345.1|0
1612356230000|2021-02-03 12:43:50|4351.4|4345.4|4351.9|4345.9|4352.1|4346.1|4351.4|4345.4|1
1612356250000|2021-02-03 12:44:10|4351.6|4345.6|4349.9|4343.9|4351.6|4345.6|4349.8|4343.8|0
1612356260000|2021-02-03 12:44:20|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|0
1612356270000|2021-02-03 12:44:30|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4349.4|4343.4|3
1612356280000|2021-02-03 12:44:40|4349.9|4343.9|4348.9|4342.9|4349.9|4343.9|4348.9|4342.9|2
1612356290000|2021-02-03 12:44:50|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|0
1612356300000|2021-02-03 12:45:00|4349.9|4343.9|4349.9|4343.9|4350.1|4344.1|4349.6|4343.6|3
1612356330000|2021-02-03 12:45:30|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1612356350000|2021-02-03 12:45:50|4350.4|4344.4|4350.9|4344.9|4351.6|4345.6|4350.4|4344.4|5
1612356390000|2021-02-03 12:46:30|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1612356400000|2021-02-03 12:46:40|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|1
1612356460000|2021-02-03 12:47:40|4351.6|4345.6|4350.6|4344.6|4351.6|4345.6|4350.4|4344.4|1
1612356470000|2021-02-03 12:47:50|4350.4|4344.4|4349.9|4343.9|4350.6|4344.6|4349.9|4343.9|0
1612356480000|2021-02-03 12:48:00|||||||||2
1612356490000|2021-02-03 12:48:10|4350.2|4344.2|4350.4|4344.4|4350.4|4344.4|4350.2|4344.2|0
1612356500000|2021-02-03 12:48:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1612356510000|2021-02-03 12:48:30|||||||||2
1612356520000|2021-02-03 12:48:40|||||||||1
1612356540000|2021-02-03 12:49:00|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1612356550000|2021-02-03 12:49:10|4350.4|4344.4|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|4
1612356570000|2021-02-03 12:49:30|4351.2|4345.2|4350.9|4344.9|4351.2|4345.2|4350.7|4344.7|2
1612356580000|2021-02-03 12:49:40|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1612356590000|2021-02-03 12:49:50|4350.9|4344.9|4350.7|4344.7|4350.9|4344.9|4350.7|4344.7|1
1612356600000|2021-02-03 12:50:00|4350.4|4344.4|4350.7|4344.7|4350.7|4344.7|4350.4|4344.4|1
1612356610000|2021-02-03 12:50:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|0
1612356630000|2021-02-03 12:50:30|4351.8|4345.8|4351.4|4345.4|4351.8|4345.8|4351.4|4345.4|6
1612356640000|2021-02-03 12:50:40|4351.2|4345.2|4352.2|4346.2|4352.2|4346.2|4351.2|4345.2|1
1612356650000|2021-02-03 12:50:50|4352.5|4346.5|4352.5|4346.5|4353|4347|4352.2|4346.2|9
1612356660000|2021-02-03 12:51:00|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|0
1612356670000|2021-02-03 12:51:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.5|4345.5|1
1612356680000|2021-02-03 12:51:20|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|0
1612356690000|2021-02-03 12:51:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1612356700000|2021-02-03 12:51:40|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4350.7|4344.7|4
1612356720000|2021-02-03 12:52:00|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|1
1612356730000|2021-02-03 12:52:10|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|1
1612356740000|2021-02-03 12:52:20|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|1
1612356760000|2021-02-03 12:52:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1612356770000|2021-02-03 12:52:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1612356780000|2021-02-03 12:53:00|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1612356790000|2021-02-03 12:53:10|||||||||2
1612356800000|2021-02-03 12:53:20|4350.1|4344.1|4349.4|4343.4|4350.4|4344.4|4349.1|4343.1|0
1612356810000|2021-02-03 12:53:30|4349.1|4343.1|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|1
1612356830000|2021-02-03 12:53:50|4350.2|4344.2|4350.6|4344.6|4350.6|4344.6|4350.2|4344.2|0
1612356840000|2021-02-03 12:54:00|4350.1|4344.1|4349.9|4343.9|4350.6|4344.6|4349.4|4343.4|3
1612356850000|2021-02-03 12:54:10|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1612356860000|2021-02-03 12:54:20|4348.9|4342.9|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|2
1612356880000|2021-02-03 12:54:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1612356900000|2021-02-03 12:55:00|4348.9|4342.9|4347.9|4341.9|4348.9|4342.9|4347.4|4341.4|8
1612356910000|2021-02-03 12:55:10|4347.7|4341.7|4347.9|4341.9|4347.9|4341.9|4347.7|4341.7|0
1612356920000|2021-02-03 12:55:20|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1612356930000|2021-02-03 12:55:30|4348.6|4342.6|4347.9|4341.9|4348.6|4342.6|4347.9|4341.9|5
1612356950000|2021-02-03 12:55:50|4348.1|4342.1|4349.9|4343.9|4349.9|4343.9|4347.9|4341.9|5
1612356960000|2021-02-03 12:56:00|4349.6|4343.6|4349.9|4343.9|4349.9|4343.9|4349.6|4343.6|1
1612356970000|2021-02-03 12:56:10|||||||||7
1612357000000|2021-02-03 12:56:40|4350.3|4344.3|4350.9|4344.9|4350.9|4344.9|4350.3|4344.3|4
1612357030000|2021-02-03 12:57:10|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|7
1612357040000|2021-02-03 12:57:20|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1612357050000|2021-02-03 12:57:30|4347.4|4341.4|4347.4|4341.4|4347.6|4341.6|4347.4|4341.4|1
1612357060000|2021-02-03 12:57:40|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|7
1612357070000|2021-02-03 12:57:50|4349.6|4343.6|4349.6|4343.6|4349.7|4343.7|4349.4|4343.4|0
1612357090000|2021-02-03 12:58:10|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|8
1612357100000|2021-02-03 12:58:20|4346.9|4340.9|4346.6|4340.6|4346.9|4340.9|4346.6|4340.6|7
1612357110000|2021-02-03 12:58:30|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4345.9|4339.9|9
1612357120000|2021-02-03 12:58:40|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|1
1612357160000|2021-02-03 12:59:20|4346.6|4340.6|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|6
1612357180000|2021-02-03 12:59:40|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|1
1612357200000|2021-02-03 13:00:00|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1612357210000|2021-02-03 13:00:10|4346.1|4340.1|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1612357220000|2021-02-03 13:00:20|4344.6|4338.6|4345.9|4339.9|4346.2|4340.2|4344.6|4338.6|18
1612357230000|2021-02-03 13:00:30|4345.7|4339.7|4344.4|4338.4|4345.7|4339.7|4343.9|4337.9|5
1612357240000|2021-02-03 13:00:40|4345.4|4339.4|4346.1|4340.1|4346.1|4340.1|4344.9|4338.9|1
1612357250000|2021-02-03 13:00:50|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|20
1612357270000|2021-02-03 13:01:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|2
1612357280000|2021-02-03 13:01:20|||||||||4
1612357290000|2021-02-03 13:01:30|||||||||4
1612357310000|2021-02-03 13:01:50|4346.7|4340.7|4346.4|4340.4|4346.7|4340.7|4346.4|4340.4|1
1612357320000|2021-02-03 13:02:00|4347.1|4341.1|4347.6|4341.6|4347.6|4341.6|4347.1|4341.1|2
1612357330000|2021-02-03 13:02:10|4347.3|4341.3|4348.3|4342.3|4348.8|4342.8|4347.3|4341.3|2
1612357340000|2021-02-03 13:02:20|4347.6|4341.6|4348.3|4342.3|4348.3|4342.3|4347.6|4341.6|5
1612357350000|2021-02-03 13:02:30|4348.6|4342.6|4352.3|4346.3|4352.3|4346.3|4348.6|4342.6|7
1612357360000|2021-02-03 13:02:40|4352.1|4346.1|4353.3|4347.3|4353.8|4347.8|4352.1|4346.1|9
1612357370000|2021-02-03 13:02:50|4353.8|4347.8|4352.8|4346.8|4353.8|4347.8|4352.8|4346.8|9
1612357380000|2021-02-03 13:03:00|4353.1|4347.1|4353.1|4347.1|4353.8|4347.8|4353.1|4347.1|5
1612357390000|2021-02-03 13:03:10|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.1|4347.1|2
1612357400000|2021-02-03 13:03:20|4353.1|4347.1|4353.3|4347.3|4353.3|4347.3|4353.1|4347.1|0
1612357420000|2021-02-03 13:03:40|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|3
1612357440000|2021-02-03 13:04:00|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|1
1612357450000|2021-02-03 13:04:10|4353.1|4347.1|4350.3|4344.3|4353.1|4347.1|4350.3|4344.3|9
1612357460000|2021-02-03 13:04:20|4350.8|4344.8|4351.3|4345.3|4351.4|4345.4|4350.8|4344.8|1
1612357470000|2021-02-03 13:04:30|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1612357480000|2021-02-03 13:04:40|4351.1|4345.1|4351.4|4345.4|4351.4|4345.4|4351.1|4345.1|3
1612357490000|2021-02-03 13:04:50|4351.6|4345.6|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|0
1612357500000|2021-02-03 13:05:00|4351.6|4345.6|4351.6|4345.6|4351.9|4345.9|4351.1|4345.1|4
1612357510000|2021-02-03 13:05:10|4351.3|4345.3|4351.6|4345.6|4352.1|4346.1|4351.1|4345.1|2
1612357520000|2021-02-03 13:05:20|4351.4|4345.4|4349.4|4343.4|4351.6|4345.6|4349.1|4343.1|6
1612357530000|2021-02-03 13:05:30|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|2
1612357540000|2021-02-03 13:05:40|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|2
1612357550000|2021-02-03 13:05:50|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|0
1612357560000|2021-02-03 13:06:00|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|2
1612357570000|2021-02-03 13:06:10|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|0
1612357580000|2021-02-03 13:06:20|4351.4|4345.4|4351.2|4345.2|4351.6|4345.6|4351.2|4345.2|0
1612357590000|2021-02-03 13:06:30|4350.9|4344.9|4350.6|4344.6|4350.9|4344.9|4350.6|4344.6|1
1612357600000|2021-02-03 13:06:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1612357620000|2021-02-03 13:07:00|4351.1|4345.1|4351.2|4345.2|4351.9|4345.9|4351.1|4345.1|5
1612357640000|2021-02-03 13:07:20|4351.4|4345.4|4351.2|4345.2|4351.4|4345.4|4351.2|4345.2|0
1612357650000|2021-02-03 13:07:30|4350.9|4344.9|4351.2|4345.2|4351.2|4345.2|4350.9|4344.9|1
1612357660000|2021-02-03 13:07:40|4351.4|4345.4|4351.2|4345.2|4351.6|4345.6|4351.2|4345.2|3
1612357670000|2021-02-03 13:07:50|4350.9|4344.9|4350.2|4344.2|4350.9|4344.9|4350.1|4344.1|4
1612357680000|2021-02-03 13:08:00|4350.4|4344.4|4351.2|4345.2|4351.2|4345.2|4349.9|4343.9|1
1612357700000|2021-02-03 13:08:20|4350.4|4344.4|4350.6|4344.6|4350.9|4344.9|4350.2|4344.2|0
1612357710000|2021-02-03 13:08:30|4350.2|4344.2|4349.9|4343.9|4350.6|4344.6|4349.9|4343.9|0
1612357720000|2021-02-03 13:08:40|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4350.6|4344.6|1
1612357730000|2021-02-03 13:08:50|4350.7|4344.7|4350.6|4344.6|4350.7|4344.7|4350.6|4344.6|0
1612357740000|2021-02-03 13:09:00|4350.7|4344.7|4351.2|4345.2|4351.4|4345.4|4350.7|4344.7|1
1612357750000|2021-02-03 13:09:10|4350.9|4344.9|4351.2|4345.2|4351.2|4345.2|4350.2|4344.2|0
1612357770000|2021-02-03 13:09:30|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.2|4345.2|0
1612357790000|2021-02-03 13:09:50|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1612357800000|2021-02-03 13:10:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|2
1612357810000|2021-02-03 13:10:10|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|1
1612357820000|2021-02-03 13:10:20|4352.6|4346.6|4353.1|4347.1|4353.2|4347.2|4352.6|4346.6|1
1612357830000|2021-02-03 13:10:30|4352.7|4346.7|4352.1|4346.1|4353.4|4347.4|4351.4|4345.4|8
1612357840000|2021-02-03 13:10:40|4351.9|4345.9|4352.1|4346.1|4353.4|4347.4|4351.9|4345.9|7
1612357850000|2021-02-03 13:10:50|4351.6|4345.6|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|0
1612357860000|2021-02-03 13:11:00|4352.2|4346.2|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|3
1612357870000|2021-02-03 13:11:10|4353.1|4347.1|4353.2|4347.2|4353.2|4347.2|4352.6|4346.6|1
1612357880000|2021-02-03 13:11:20|4352.9|4346.9|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|7
1612357890000|2021-02-03 13:11:30|4353.7|4347.7|4353.7|4347.7|4354.1|4348.1|4353.7|4347.7|8
1612357900000|2021-02-03 13:11:40|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|1
1612357910000|2021-02-03 13:11:50|4352.2|4346.2|4352.1|4346.1|4352.2|4346.2|4351.6|4345.6|0
1612357920000|2021-02-03 13:12:00|4351.7|4345.7|4352.6|4346.6|4352.6|4346.6|4351.7|4345.7|0
1612357930000|2021-02-03 13:12:10|4352.2|4346.2|4353.2|4347.2|4353.2|4347.2|4352.2|4346.2|0
1612357940000|2021-02-03 13:12:20|4353.6|4347.6|4352.1|4346.1|4353.6|4347.6|4352.1|4346.1|2
1612357950000|2021-02-03 13:12:30|4351.7|4345.7|4352.6|4346.6|4352.6|4346.6|4351.2|4345.2|4
1612357960000|2021-02-03 13:12:40|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.1|4346.1|0
1612357970000|2021-02-03 13:12:50|4352.6|4346.6|4353.1|4347.1|4353.1|4347.1|4352.6|4346.6|3
1612357980000|2021-02-03 13:13:00|4352.9|4346.9|4352.9|4346.9|4353.1|4347.1|4352.9|4346.9|0
1612357990000|2021-02-03 13:13:10|4353.2|4347.2|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|0
1612358000000|2021-02-03 13:13:20|4353.6|4347.6|4353.7|4347.7|4353.7|4347.7|4353.6|4347.6|0
1612358010000|2021-02-03 13:13:30|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|6
1612358020000|2021-02-03 13:13:40|4353.6|4347.6|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|0
1612358030000|2021-02-03 13:13:50|4353.1|4347.1|4353.1|4347.1|4354|4348|4353.1|4347.1|15
1612358040000|2021-02-03 13:14:00|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|0
1612358060000|2021-02-03 13:14:20|4354.1|4348.1|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|5
1612358070000|2021-02-03 13:14:30|4354.6|4348.6|4354.6|4348.6|4354.7|4348.7|4354.1|4348.1|21
1612358080000|2021-02-03 13:14:40|4354.2|4348.2|4354.1|4348.1|4354.6|4348.6|4354.1|4348.1|0
1612358090000|2021-02-03 13:14:50|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|5
1612358100000|2021-02-03 13:15:00|||||||||12
1612358110000|2021-02-03 13:15:10|4354.1|4348.1|4354.2|4348.2|4354.6|4348.6|4354.1|4348.1|4
1612358130000|2021-02-03 13:15:30|4354.1|4348.1|4354.6|4348.6|4354.6|4348.6|4353.9|4347.9|1
1612358140000|2021-02-03 13:15:40|4354.2|4348.2|4353.9|4347.9|4354.2|4348.2|4353.9|4347.9|0
1612358150000|2021-02-03 13:15:50|4353.6|4347.6|4353.9|4347.9|4353.9|4347.9|4353.6|4347.6|0
1612358160000|2021-02-03 13:16:00|4353.6|4347.6|4353.6|4347.6|4353.9|4347.9|4353.2|4347.2|2
1612358170000|2021-02-03 13:16:10|4353.9|4347.9|4354.1|4348.1|4354.2|4348.2|4353.6|4347.6|0
1612358190000|2021-02-03 13:16:30|4353.6|4347.6|4354.2|4348.2|4354.2|4348.2|4353.6|4347.6|0
1612358200000|2021-02-03 13:16:40|4354.1|4348.1|4354.2|4348.2|4354.2|4348.2|4354.1|4348.1|2
1612358210000|2021-02-03 13:16:50|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.2|4348.2|16
1612358220000|2021-02-03 13:17:00|4353.4|4347.4|4353.3|4347.3|4353.4|4347.4|4352.8|4346.8|3
1612358230000|2021-02-03 13:17:10|4353|4347|4352.6|4346.6|4353|4347|4352.6|4346.6|4
1612358240000|2021-02-03 13:17:20|4352.8|4346.8|4352|4346|4352.8|4346.8|4351.8|4345.8|3
1612358250000|2021-02-03 13:17:30|4352.8|4346.8|4353.8|4347.8|4353.8|4347.8|4352.8|4346.8|1
1612358260000|2021-02-03 13:17:40|4353.6|4347.6|4353|4347|4353.6|4347.6|4352.3|4346.3|2
1612358270000|2021-02-03 13:17:50|4352.8|4346.8|4352.8|4346.8|4353.3|4347.3|4352.3|4346.3|1
1612358280000|2021-02-03 13:18:00|4353|4347|4353|4347|4353|4347|4353|4347|0
1612358290000|2021-02-03 13:18:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612358300000|2021-02-03 13:18:20|4353.3|4347.3|4353.3|4347.3|4353.5|4347.5|4353.3|4347.3|1
1612358310000|2021-02-03 13:18:30|4353|4347|4352.8|4346.8|4353|4347|4352.6|4346.6|1
1612358320000|2021-02-03 13:18:40|4353|4347|4352.8|4346.8|4353|4347|4352.8|4346.8|0
1612358330000|2021-02-03 13:18:50|4353|4347|4352.8|4346.8|4353|4347|4352.8|4346.8|0
1612358340000|2021-02-03 13:19:00|4353|4347|4353|4347|4353.1|4347.1|4352.5|4346.5|2
1612358350000|2021-02-03 13:19:10|4353.3|4347.3|4353|4347|4353.3|4347.3|4353|4347|1
1612358370000|2021-02-03 13:19:30|4352.8|4346.8|4352|4346|4353|4347|4352|4346|4
1612358380000|2021-02-03 13:19:40|||||||||1
1612358390000|2021-02-03 13:19:50|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|6
1612358400000|2021-02-03 13:20:00|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|3
1612358410000|2021-02-03 13:20:10|4350.8|4344.8|4350.1|4344.1|4350.8|4344.8|4350|4344|4
1612358420000|2021-02-03 13:20:20|4350.5|4344.5|4350.6|4344.6|4350.6|4344.6|4350.5|4344.5|1
1612358430000|2021-02-03 13:20:30|4350.1|4344.1|4350.3|4344.3|4350.3|4344.3|4350.1|4344.1|3
1612358440000|2021-02-03 13:20:40|4350.1|4344.1|4350|4344|4350.1|4344.1|4350|4344|0
1612358450000|2021-02-03 13:20:50|4350.1|4344.1|4350.3|4344.3|4350.3|4344.3|4350.1|4344.1|0
1612358460000|2021-02-03 13:21:00|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|0
1612358470000|2021-02-03 13:21:10|4350.8|4344.8|4351|4345|4352.5|4346.5|4350.8|4344.8|4
1612358480000|2021-02-03 13:21:20|4351.1|4345.1|4352|4346|4352.1|4346.1|4351.1|4345.1|0
1612358490000|2021-02-03 13:21:30|4352.1|4346.1|4353|4347|4353|4347|4352.1|4346.1|5
1612358510000|2021-02-03 13:21:50|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612358520000|2021-02-03 13:22:00|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1612358530000|2021-02-03 13:22:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1612358540000|2021-02-03 13:22:20|4352.6|4346.6|4353.6|4347.6|4353.6|4347.6|4352.6|4346.6|7
1612358550000|2021-02-03 13:22:30|4353|4347|4353.6|4347.6|4353.6|4347.6|4353|4347|2
1612358560000|2021-02-03 13:22:40|4353.5|4347.5|4353.6|4347.6|4353.6|4347.6|4353.5|4347.5|0
1612358570000|2021-02-03 13:22:50|4353.5|4347.5|4354.1|4348.1|4354.1|4348.1|4353.5|4347.5|3
1612358580000|2021-02-03 13:23:00|4354|4348|4355|4349|4355.3|4349.3|4354|4348|3
1612358590000|2021-02-03 13:23:10|4355.3|4349.3|4354.6|4348.6|4355.5|4349.5|4354.6|4348.6|3
1612358600000|2021-02-03 13:23:20|4355|4349|4355|4349|4355|4349|4354.6|4348.6|0
1612358610000|2021-02-03 13:23:30|||||||||5
1612358620000|2021-02-03 13:23:40|4354.5|4348.5|4353.6|4347.6|4355|4349|4353.6|4347.6|4
1612358630000|2021-02-03 13:23:50|4354|4348|4356|4350|4356|4350|4354|4348|5
1612358640000|2021-02-03 13:24:00|4356.1|4350.1|4355.8|4349.8|4357.6|4351.6|4355.6|4349.6|8
1612358650000|2021-02-03 13:24:10|4355.6|4349.6|4356.1|4350.1|4356.6|4350.6|4355.6|4349.6|5
1612358660000|2021-02-03 13:24:20|4355.6|4349.6|4355.6|4349.6|4356.3|4350.3|4355.6|4349.6|4
1612358670000|2021-02-03 13:24:30|4355.8|4349.8|4355.3|4349.3|4356.3|4350.3|4355.3|4349.3|3
1612358680000|2021-02-03 13:24:40|4355.6|4349.6|4357.8|4351.8|4358.1|4352.1|4355.6|4349.6|25
1612358690000|2021-02-03 13:24:50|4357.6|4351.6|4358.6|4352.6|4359.1|4353.1|4357.6|4351.6|21
1612358700000|2021-02-03 13:25:00|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4358.4|4352.4|3
1612358710000|2021-02-03 13:25:10|4358.9|4352.9|4360.6|4354.6|4360.6|4354.6|4358.9|4352.9|17
1612358720000|2021-02-03 13:25:20|4360.9|4354.9|4361.2|4355.2|4361.7|4355.7|4360.7|4354.7|11
1612358730000|2021-02-03 13:25:30|4361.4|4355.4|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|9
1612358740000|2021-02-03 13:25:40|4361.6|4355.6|4361.7|4355.7|4361.7|4355.7|4361.6|4355.6|6
1612358750000|2021-02-03 13:25:50|4362.1|4356.1|4362.9|4356.9|4362.9|4356.9|4362.1|4356.1|3
1612358760000|2021-02-03 13:26:00|4363.2|4357.2|4363.4|4357.4|4363.4|4357.4|4363.2|4357.2|9
1612358770000|2021-02-03 13:26:10|4363.7|4357.7|4364.6|4358.6|4365.2|4359.2|4363.6|4357.6|21
1612358780000|2021-02-03 13:26:20|4364.9|4358.9|4365.2|4359.2|4365.6|4359.6|4364.9|4358.9|3
1612358790000|2021-02-03 13:26:30|4365.6|4359.6|4367.4|4361.4|4367.4|4361.4|4365.2|4359.2|16
1612358800000|2021-02-03 13:26:40|4368.6|4362.6|4369.9|4363.9|4370.4|4364.4|4368.2|4362.2|28
1612358810000|2021-02-03 13:26:50|4370.4|4364.4|4371.6|4365.6|4372.9|4366.9|4370.4|4364.4|84
1612358820000|2021-02-03 13:27:00|4372.1|4366.1|4371.2|4365.2|4372.6|4366.6|4370.2|4364.2|12
1612358830000|2021-02-03 13:27:10|4370.9|4364.9|4370.2|4364.2|4370.9|4364.9|4369.9|4363.9|6
1612358840000|2021-02-03 13:27:20|4370|4364|4371.2|4365.2|4371.2|4365.2|4370|4364|4
1612358850000|2021-02-03 13:27:30|4370.5|4364.5|4371.2|4365.2|4371.2|4365.2|4370.5|4364.5|2
1612358860000|2021-02-03 13:27:40|4370.2|4364.2|4370.2|4364.2|4370.5|4364.5|4370.2|4364.2|5
1612358870000|2021-02-03 13:27:50|4370|4364|4369.2|4363.2|4370.2|4364.2|4369|4363|2
1612358880000|2021-02-03 13:28:00|4369|4363|4369.2|4363.2|4369.5|4363.5|4369|4363|4
1612358890000|2021-02-03 13:28:10|4369.5|4363.5|4369.2|4363.2|4369.5|4363.5|4369|4363|3
1612358900000|2021-02-03 13:28:20|4369|4363|4369.2|4363.2|4369.2|4363.2|4369|4363|1
1612358910000|2021-02-03 13:28:30|4369|4363|4369|4363|4369.2|4363.2|4368.5|4362.5|4
1612358920000|2021-02-03 13:28:40|4368.9|4362.9|4368.2|4362.2|4368.9|4362.9|4368|4362|2
1612358930000|2021-02-03 13:28:50|4368|4362|4367.5|4361.5|4368.2|4362.2|4367.5|4361.5|0
1612358940000|2021-02-03 13:29:00|4367.9|4361.9|4367.9|4361.9|4368.2|4362.2|4367.9|4361.9|3
1612358950000|2021-02-03 13:29:10|4367.5|4361.5|4366.9|4360.9|4367.5|4361.5|4366.9|4360.9|1
1612358960000|2021-02-03 13:29:20|4367.4|4361.4|4366.9|4360.9|4367.4|4361.4|4366.9|4360.9|2
1612358970000|2021-02-03 13:29:30|4366.7|4360.7|4367|4361|4367|4361|4366|4360|3
1612358980000|2021-02-03 13:29:40|4366.9|4360.9|4366.9|4360.9|4367|4361|4366.9|4360.9|2
1612358990000|2021-02-03 13:29:50|4366.5|4360.5|4367|4361|4367|4361|4366.5|4360.5|8
1612359000000|2021-02-03 13:30:00|4366.2|4360.2|4365|4359|4366.2|4360.2|4362.9|4356.9|8
1612359010000|2021-02-03 13:30:10|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|3
1612359020000|2021-02-03 13:30:20|4364.7|4358.7|4365.2|4359.2|4365.2|4359.2|4364.7|4358.7|4
1612359030000|2021-02-03 13:30:30|4365|4359|4365.2|4359.2|4365.2|4359.2|4364.5|4358.5|3
1612359040000|2021-02-03 13:30:40|||||||||1
1612359050000|2021-02-03 13:30:50|4364.9|4358.9|4363.9|4357.9|4364.9|4358.9|4363.2|4357.2|6
1612359060000|2021-02-03 13:31:00|4364.2|4358.2|4364.6|4358.6|4364.9|4358.9|4363.8|4357.8|19
1612359080000|2021-02-03 13:31:20|4364.2|4358.2|4364.9|4358.9|4364.9|4358.9|4364.2|4358.2|1
1612359090000|2021-02-03 13:31:30|4365.4|4359.4|4365.2|4359.2|4365.4|4359.4|4364.9|4358.9|1
1612359100000|2021-02-03 13:31:40|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|4
1612359110000|2021-02-03 13:31:50|4366.3|4360.3|4366.4|4360.4|4366.9|4360.9|4365.9|4359.9|5
1612359120000|2021-02-03 13:32:00|4366.6|4360.6|4365.6|4359.6|4366.6|4360.6|4365.1|4359.1|3
1612359130000|2021-02-03 13:32:10|4366.2|4360.2|4366.6|4360.6|4366.6|4360.6|4366.2|4360.2|3
1612359140000|2021-02-03 13:32:20|4367.6|4361.6|4367.9|4361.9|4367.9|4361.9|4367.6|4361.6|2
1612359150000|2021-02-03 13:32:30|4368.6|4362.6|4369.2|4363.2|4369.4|4363.4|4368.6|4362.6|2
1612359160000|2021-02-03 13:32:40|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.2|4363.2|2
1612359170000|2021-02-03 13:32:50|4369.2|4363.2|4369.9|4363.9|4369.9|4363.9|4369.2|4363.2|0
1612359180000|2021-02-03 13:33:00|4370.2|4364.2|4370.2|4364.2|4370.4|4364.4|4369.4|4363.4|1
1612359190000|2021-02-03 13:33:10|4370.4|4364.4|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|1
1612359200000|2021-02-03 13:33:20|4371.2|4365.2|4371.2|4365.2|4371.5|4365.5|4371.2|4365.2|3
1612359210000|2021-02-03 13:33:30|4371.4|4365.4|4371.2|4365.2|4371.4|4365.4|4370.7|4364.7|1
1612359220000|2021-02-03 13:33:40|4371.4|4365.4|4371.2|4365.2|4371.4|4365.4|4370.9|4364.9|2
1612359230000|2021-02-03 13:33:50|4370.9|4364.9|4371.7|4365.7|4371.7|4365.7|4370.9|4364.9|4
1612359250000|2021-02-03 13:34:10|4371.5|4365.5|4371.2|4365.2|4371.5|4365.5|4371.2|4365.2|2
1612359260000|2021-02-03 13:34:20|4369.6|4363.6|4369.2|4363.2|4369.9|4363.9|4369.2|4363.2|10
1612359270000|2021-02-03 13:34:30|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|0
1612359290000|2021-02-03 13:34:50|4368.9|4362.9|4369.6|4363.6|4369.6|4363.6|4368.9|4362.9|0
1612359300000|2021-02-03 13:35:00|4367.8|4361.8|4367.9|4361.9|4368.1|4362.1|4367.8|4361.8|38
1612359320000|2021-02-03 13:35:20|4368.3|4362.3|4369.8|4363.8|4369.8|4363.8|4367.9|4361.9|12
1612359330000|2021-02-03 13:35:30|4369.9|4363.9|4370.6|4364.6|4370.9|4364.9|4369.9|4363.9|7
1612359340000|2021-02-03 13:35:40|4370.8|4364.8|4372.3|4366.3|4372.3|4366.3|4370.8|4364.8|4
1612359360000|2021-02-03 13:36:00|4371.8|4365.8|4371.3|4365.3|4371.9|4365.9|4370.9|4364.9|6
1612359370000|2021-02-03 13:36:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1612359380000|2021-02-03 13:36:20|4370.6|4364.6|4370.9|4364.9|4371.1|4365.1|4369.4|4363.4|16
1612359390000|2021-02-03 13:36:30|4370.8|4364.8|4371.1|4365.1|4371.1|4365.1|4370.1|4364.1|1
1612359400000|2021-02-03 13:36:40|4371.3|4365.3|4369.9|4363.9|4371.3|4365.3|4369.8|4363.8|1
1612359410000|2021-02-03 13:36:50|4369.8|4363.8|4369.9|4363.9|4370.9|4364.9|4369.8|4363.8|1
1612359420000|2021-02-03 13:37:00|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1612359430000|2021-02-03 13:37:10|4370.6|4364.6|4369.1|4363.1|4370.9|4364.9|4369.1|4363.1|5
1612359440000|2021-02-03 13:37:20|4368.6|4362.6|4369.4|4363.4|4370.4|4364.4|4368.6|4362.6|13
1612359450000|2021-02-03 13:37:30|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4368.9|4362.9|4
1612359460000|2021-02-03 13:37:40|4369.1|4363.1|4368.9|4362.9|4369.1|4363.1|4368.9|4362.9|0
1612359470000|2021-02-03 13:37:50|4367.9|4361.9|4367.2|4361.2|4367.9|4361.9|4367.2|4361.2|6
1612359480000|2021-02-03 13:38:00|4367.4|4361.4|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|2
1612359490000|2021-02-03 13:38:10|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1612359500000|2021-02-03 13:38:20|4368.4|4362.4|4371|4365|4371.2|4365.2|4368.4|4362.4|10
1612359510000|2021-02-03 13:38:30|4371.5|4365.5|4371.9|4365.9|4372|4366|4371.5|4365.5|9
1612359530000|2021-02-03 13:38:50|4372.9|4366.9|4371.9|4365.9|4373|4367|4371.9|4365.9|26
1612359540000|2021-02-03 13:39:00|4372|4366|4372.5|4366.5|4372.9|4366.9|4371.9|4365.9|4
1612359550000|2021-02-03 13:39:10|4371.9|4365.9|4371.5|4365.5|4371.9|4365.9|4371.5|4365.5|3
1612359560000|2021-02-03 13:39:20|4372.2|4366.2|4373.4|4367.4|4373.4|4367.4|4371.9|4365.9|2
1612359570000|2021-02-03 13:39:30|4373.2|4367.2|4375.9|4369.9|4376|4370|4372.5|4366.5|61
1612359580000|2021-02-03 13:39:40|4376.4|4370.4|4377.7|4371.7|4378.4|4372.4|4376.4|4370.4|31
1612359590000|2021-02-03 13:39:50|4378.4|4372.4|4378.9|4372.9|4379.9|4373.9|4378.4|4372.4|30
1612359600000|2021-02-03 13:40:00|4379.2|4373.2|4378.9|4372.9|4379.9|4373.9|4378.9|4372.9|10
1612359610000|2021-02-03 13:40:10|4378.5|4372.5|4378|4372|4378.5|4372.5|4378|4372|1
1612359620000|2021-02-03 13:40:20|4378.4|4372.4|4378|4372|4378.4|4372.4|4378|4372|1
1612359630000|2021-02-03 13:40:30|4377.9|4371.9|4374.5|4368.5|4377.9|4371.9|4374|4368|9
1612359640000|2021-02-03 13:40:40|4374|4368|4374.5|4368.5|4374.5|4368.5|4374|4368|6
1612359650000|2021-02-03 13:40:50|4374|4368|4374.2|4368.2|4374.2|4368.2|4374|4368|1
1612359660000|2021-02-03 13:41:00|||||||||2
1612359670000|2021-02-03 13:41:10|4374.5|4368.5|4374.9|4368.9|4374.9|4368.9|4374.2|4368.2|71
1612359680000|2021-02-03 13:41:20|4374.4|4368.4|4374.6|4368.6|4374.9|4368.9|4374.2|4368.2|5
1612359690000|2021-02-03 13:41:30|4374.3|4368.3|4373.9|4367.9|4374.3|4368.3|4373.4|4367.4|2
1612359700000|2021-02-03 13:41:40|4373.7|4367.7|4374.1|4368.1|4374.1|4368.1|4372.6|4366.6|12
1612359710000|2021-02-03 13:41:50|4373.8|4367.8|4372.9|4366.9|4373.8|4367.8|4372.9|4366.9|2
1612359720000|2021-02-03 13:42:00|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1612359730000|2021-02-03 13:42:10|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|6
1612359740000|2021-02-03 13:42:20|4372.9|4366.9|4372.2|4366.2|4373.3|4367.3|4372.2|4366.2|2
1612359750000|2021-02-03 13:42:30|4371.4|4365.4|4370.2|4364.2|4371.4|4365.4|4370.2|4364.2|4
1612359760000|2021-02-03 13:42:40|4369.9|4363.9|4370.9|4364.9|4371.1|4365.1|4369.6|4363.6|7
1612359770000|2021-02-03 13:42:50|4370.4|4364.4|4370.2|4364.2|4370.6|4364.6|4369.6|4363.6|9
1612359780000|2021-02-03 13:43:00|4369.2|4363.2|4369.6|4363.6|4369.6|4363.6|4368.4|4362.4|6
1612359790000|2021-02-03 13:43:10|4370.2|4364.2|4370.4|4364.4|4370.4|4364.4|4370.2|4364.2|0
1612359800000|2021-02-03 13:43:20|4370.7|4364.7|4371.6|4365.6|4371.6|4365.6|4370.7|4364.7|1
1612359810000|2021-02-03 13:43:30|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|0
1612359820000|2021-02-03 13:43:40|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4370.9|4364.9|0
1612359830000|2021-02-03 13:43:50|4371.9|4365.9|4371.6|4365.6|4371.9|4365.9|4371.6|4365.6|0
1612359840000|2021-02-03 13:44:00|4372.1|4366.1|4373.4|4367.4|4373.4|4367.4|4372.1|4366.1|1
1612359850000|2021-02-03 13:44:10|4373.7|4367.7|4373.1|4367.1|4375.1|4369.1|4372.9|4366.9|94
1612359860000|2021-02-03 13:44:20|4372.9|4366.9|4373.4|4367.4|4373.6|4367.6|4372.9|4366.9|0
1612359870000|2021-02-03 13:44:30|4373.6|4367.6|4374.2|4368.2|4374.2|4368.2|4373.4|4367.4|2
1612359880000|2021-02-03 13:44:40|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|3
1612359890000|2021-02-03 13:44:50|4375.1|4369.1|4373.4|4367.4|4375.1|4369.1|4373.4|4367.4|9
1612362600000|2021-02-03 14:30:00|4373.2|4367.2|4369.2|4363.2|4374.9|4368.9|4369.2|4363.2|242
1612362610000|2021-02-03 14:30:10|4369.4|4363.4|4368.9|4362.9|4371.2|4365.2|4366.6|4360.6|116
1612362620000|2021-02-03 14:30:20|4369.4|4363.4|4369.2|4363.2|4373|4367|4368.5|4362.5|32
1612362630000|2021-02-03 14:30:30|4368.5|4362.5|4362.9|4356.9|4369.9|4363.9|4361.9|4355.9|39
1612362640000|2021-02-03 14:30:40|4361.6|4355.6|4364.2|4358.2|4364.2|4358.2|4358.3|4352.3|58
1612362650000|2021-02-03 14:30:50|4364.5|4358.5|4357.6|4351.6|4364.7|4358.7|4356.6|4350.6|191
1612362660000|2021-02-03 14:31:00|4356.1|4350.1|4352.1|4346.1|4356.3|4350.3|4351.1|4345.1|73
1612362670000|2021-02-03 14:31:10|4352.7|4346.7|4351.9|4345.9|4353.8|4347.8|4351.9|4345.9|33
1612362680000|2021-02-03 14:31:20|4351.6|4345.6|4346.6|4340.6|4351.6|4345.6|4346.6|4340.6|55
1612362690000|2021-02-03 14:31:30|4345.3|4339.3|4337.3|4331.3|4345.3|4339.3|4337.1|4331.1|162
1612362700000|2021-02-03 14:31:40|4337.1|4331.1|4338.3|4332.3|4340.6|4334.6|4336.1|4330.1|103
1612362710000|2021-02-03 14:31:50|4338.6|4332.6|4335.5|4329.5|4340.5|4334.5|4335.5|4329.5|62
1612362720000|2021-02-03 14:32:00|4335|4329|4330.3|4324.3|4335.2|4329.2|4329|4323|53
1612362730000|2021-02-03 14:32:10|4332.7|4326.7|4344.1|4338.1|4348.3|4342.3|4332.7|4326.7|70
1612362740000|2021-02-03 14:32:20|4344.5|4338.5|4347.6|4341.6|4348.9|4342.9|4344.5|4338.5|46
1612362750000|2021-02-03 14:32:30|4347.3|4341.3|4344.9|4338.9|4347.3|4341.3|4342.3|4336.3|37
1612362760000|2021-02-03 14:32:40|4343.9|4337.9|4346.1|4340.1|4346.1|4340.1|4343.4|4337.4|20
1612362770000|2021-02-03 14:32:50|4345.9|4339.9|4348.9|4342.9|4351.4|4345.4|4345.9|4339.9|25
1612362780000|2021-02-03 14:33:00|4349.9|4343.9|4350.4|4344.4|4351.4|4345.4|4348.9|4342.9|30
1612362790000|2021-02-03 14:33:10|4350.3|4344.3|4346.6|4340.6|4351.3|4345.3|4345.6|4339.6|24
1612362800000|2021-02-03 14:33:20|4346.3|4340.3|4347.3|4341.3|4348.5|4342.5|4345.6|4339.6|25
1612362810000|2021-02-03 14:33:30|4346.8|4340.8|4341.7|4335.7|4346.8|4340.8|4341.2|4335.2|35
1612362820000|2021-02-03 14:33:40|4342.3|4336.3|4348|4342|4350.3|4344.3|4341.7|4335.7|56
1612362830000|2021-02-03 14:33:50|4348.5|4342.5|4347.8|4341.8|4348.5|4342.5|4345.5|4339.5|23
1612362840000|2021-02-03 14:34:00|4348|4342|4351.5|4345.5|4352.6|4346.6|4347.6|4341.6|44
1612362850000|2021-02-03 14:34:10|4351.3|4345.3|4350.3|4344.3|4352.8|4346.8|4348.8|4342.8|40
1612362860000|2021-02-03 14:34:20|4351|4345|4352.5|4346.5|4355.8|4349.8|4351|4345|53
1612362870000|2021-02-03 14:34:30|4350|4344|4353.8|4347.8|4353.8|4347.8|4349.2|4343.2|41
1612362880000|2021-02-03 14:34:40|4354.3|4348.3|4346.3|4340.3|4355.3|4349.3|4345.3|4339.3|49
1612362890000|2021-02-03 14:34:50|4346|4340|4346.8|4340.8|4347.7|4341.7|4346|4340|14
1612362900000|2021-02-03 14:35:00|4347.2|4341.2|4347.3|4341.3|4347.8|4341.8|4345.3|4339.3|17
1612362910000|2021-02-03 14:35:10|4348|4342|4350.3|4344.3|4351.8|4345.8|4348|4342|22
1612362920000|2021-02-03 14:35:20|4352|4346|4354.3|4348.3|4354.7|4348.7|4352|4346|16
1612362930000|2021-02-03 14:35:30|4354.7|4348.7|4351.3|4345.3|4354.7|4348.7|4350.2|4344.2|50
1612362940000|2021-02-03 14:35:40|4352.3|4346.3|4354.7|4348.7|4356.2|4350.2|4352.3|4346.3|11
1612362950000|2021-02-03 14:35:50|4353.3|4347.3|4352.3|4346.3|4354|4348|4352.3|4346.3|9
1612362960000|2021-02-03 14:36:00|4351.3|4345.3|4356|4350|4356|4350|4351.3|4345.3|28
1612362970000|2021-02-03 14:36:10|4356.3|4350.3|4356.3|4350.3|4356.8|4350.8|4354.7|4348.7|64
1612362980000|2021-02-03 14:36:20|4356.7|4350.7|4358.3|4352.3|4358.3|4352.3|4356.7|4350.7|15
1612362990000|2021-02-03 14:36:30|4358.7|4352.7|4362.3|4356.3|4364|4358|4358.7|4352.7|14
1612363000000|2021-02-03 14:36:40|4362|4356|4362.8|4356.8|4363.2|4357.2|4360|4354|26
1612363010000|2021-02-03 14:36:50|4363.5|4357.5|4358.8|4352.8|4363.5|4357.5|4358.7|4352.7|21
1612363020000|2021-02-03 14:37:00|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359|4353|9
1612363030000|2021-02-03 14:37:10|4359|4353|4360.8|4354.8|4360.8|4354.8|4357.3|4351.3|34
1612363040000|2021-02-03 14:37:20|4359|4353|4359|4353|4359.2|4353.2|4358.7|4352.7|6
1612363050000|2021-02-03 14:37:30|4359.2|4353.2|4360|4354|4360.2|4354.2|4359|4353|7
1612363060000|2021-02-03 14:37:40|4361|4355|4363|4357|4366|4360|4361|4355|26
1612363070000|2021-02-03 14:37:50|4362.8|4356.8|4364.8|4358.8|4365.1|4359.1|4362.8|4356.8|24
1612363080000|2021-02-03 14:38:00|4364|4358|4363.8|4357.8|4364.3|4358.3|4363.3|4357.3|28
1612363090000|2021-02-03 14:38:10|4363.6|4357.6|4365.3|4359.3|4366|4360|4363.6|4357.6|10
1612363100000|2021-02-03 14:38:20|4366.1|4360.1|4366.5|4360.5|4366.5|4360.5|4366.1|4360.1|41
1612363110000|2021-02-03 14:38:30|4366.3|4360.3|4368.6|4362.6|4368.8|4362.8|4366.3|4360.3|69
1612363120000|2021-02-03 14:38:40|4368.8|4362.8|4372.3|4366.3|4373.1|4367.1|4368.6|4362.6|66
1612363130000|2021-02-03 14:38:50|4372.9|4366.9|4375.9|4369.9|4375.9|4369.9|4372.9|4366.9|130
1612363140000|2021-02-03 14:39:00|4376.5|4370.5|4378.9|4372.9|4379.7|4373.7|4375.9|4369.9|143
1612363150000|2021-02-03 14:39:10|4379.2|4373.2|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|31
1612363160000|2021-02-03 14:39:20|4379.6|4373.6|4378.1|4372.1|4380.4|4374.4|4377.6|4371.6|40
1612363170000|2021-02-03 14:39:30|4377.9|4371.9|4376.9|4370.9|4377.9|4371.9|4375.6|4369.6|26
1612363180000|2021-02-03 14:39:40|4376.6|4370.6|4376.1|4370.1|4377.4|4371.4|4375.9|4369.9|29
1612363190000|2021-02-03 14:39:50|4376.6|4370.6|4376.9|4370.9|4377.4|4371.4|4376.6|4370.6|9
1612363200000|2021-02-03 14:40:00|4377.1|4371.1|4374.1|4368.1|4377.1|4371.1|4372.5|4366.5|54
1612363210000|2021-02-03 14:40:10|4373.8|4367.8|4376.2|4370.2|4376.6|4370.6|4373.8|4367.8|5
1612363220000|2021-02-03 14:40:20|4376.4|4370.4|4376.2|4370.2|4376.4|4370.4|4376.2|4370.2|3
1612363230000|2021-02-03 14:40:30|4376.7|4370.7|4375.9|4369.9|4376.7|4370.7|4375.9|4369.9|5
1612363240000|2021-02-03 14:40:40|4376.9|4370.9|4377.7|4371.7|4378.2|4372.2|4374.7|4368.7|28
1612363250000|2021-02-03 14:40:50|4378.2|4372.2|4378.4|4372.4|4378.4|4372.4|4377.2|4371.2|10
1612363260000|2021-02-03 14:41:00|4378.2|4372.2|4378.2|4372.2|4379.7|4373.7|4375.2|4369.2|60
1612363270000|2021-02-03 14:41:10|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4378.7|4372.7|5
1612363280000|2021-02-03 14:41:20|4377.9|4371.9|4382.5|4376.5|4383.5|4377.5|4377.9|4371.9|44
1612363290000|2021-02-03 14:41:30|4383.5|4377.5|4387|4381|4387.5|4381.5|4383.2|4377.2|57
1612363300000|2021-02-03 14:41:40|4386.5|4380.5|4385.7|4379.7|4386.5|4380.5|4383.5|4377.5|36
1612363310000|2021-02-03 14:41:50|4385.5|4379.5|4386.2|4380.2|4388.2|4382.2|4385.5|4379.5|22
1612363320000|2021-02-03 14:42:00|4386.5|4380.5|4389|4383|4389|4383|4386.2|4380.2|35
1612363330000|2021-02-03 14:42:10|4388.5|4382.5|4385|4379|4388.5|4382.5|4384.2|4378.2|37
1612363340000|2021-02-03 14:42:20|4386.5|4380.5|4386.5|4380.5|4386.9|4380.9|4385.5|4379.5|20
1612363350000|2021-02-03 14:42:30|4385.5|4379.5|4388.2|4382.2|4388.5|4382.5|4385.5|4379.5|14
1612363360000|2021-02-03 14:42:40|4388.5|4382.5|4389.4|4383.4|4389.4|4383.4|4388.2|4382.2|26
1612363370000|2021-02-03 14:42:50|4388.9|4382.9|4388.9|4382.9|4390.2|4384.2|4388.4|4382.4|18
1612363380000|2021-02-03 14:43:00|4388.5|4382.5|4384.7|4378.7|4388.9|4382.9|4383.7|4377.7|29
1612363390000|2021-02-03 14:43:10|4384.5|4378.5|4385.5|4379.5|4385.8|4379.8|4384.5|4378.5|10
1612363400000|2021-02-03 14:43:20|4385.2|4379.2|4381.7|4375.7|4385.2|4379.2|4381.5|4375.5|30
1612363410000|2021-02-03 14:43:30|4381.5|4375.5|4382.9|4376.9|4382.9|4376.9|4380.2|4374.2|33
1612363420000|2021-02-03 14:43:40|4383.2|4377.2|4384.5|4378.5|4385.8|4379.8|4382.9|4376.9|15
1612363430000|2021-02-03 14:43:50|4384.7|4378.7|4385|4379|4385.7|4379.7|4384.7|4378.7|15
1612363440000|2021-02-03 14:44:00|4384.7|4378.7|4385.5|4379.5|4385.5|4379.5|4383.2|4377.2|12
1612363450000|2021-02-03 14:44:10|4385.2|4379.2|4381.5|4375.5|4385.2|4379.2|4381.5|4375.5|12
1612363460000|2021-02-03 14:44:20|4381.8|4375.8|4384.5|4378.5|4385.7|4379.7|4381.8|4375.8|20
1612363470000|2021-02-03 14:44:30|4384|4378|4383.5|4377.5|4384.2|4378.2|4381.5|4375.5|24
1612363480000|2021-02-03 14:44:40|4384.2|4378.2|4385.5|4379.5|4386|4380|4384.2|4378.2|7
1612363490000|2021-02-03 14:44:50|4386.4|4380.4|4383.9|4377.9|4387.5|4381.5|4383.9|4377.9|83
1612363500000|2021-02-03 14:45:00|4384.9|4378.9|4387.1|4381.1|4387.2|4381.2|4383.9|4377.9|24
1612363510000|2021-02-03 14:45:10|4387.6|4381.6|4386|4380|4388.4|4382.4|4386|4380|16
1612363520000|2021-02-03 14:45:20|4385.5|4379.5|4388.5|4382.5|4388.5|4382.5|4385.5|4379.5|26
1612363530000|2021-02-03 14:45:30|4387.3|4381.3|4386.5|4380.5|4387.3|4381.3|4385|4379|23
1612363540000|2021-02-03 14:45:40|4386|4380|4385.2|4379.2|4386.5|4380.5|4384.7|4378.7|18
1612363550000|2021-02-03 14:45:50|4385|4379|4387|4381|4387|4381|4383.7|4377.7|26
1612363560000|2021-02-03 14:46:00|4387.2|4381.2|4387.9|4381.9|4389|4383|4386.2|4380.2|60
1612363570000|2021-02-03 14:46:10|4388.2|4382.2|4388.2|4382.2|4389.7|4383.7|4386.4|4380.4|24
1612363580000|2021-02-03 14:46:20|4388.4|4382.4|4388.5|4382.5|4390|4384|4388|4382|21
1612363590000|2021-02-03 14:46:30|4389|4383|4389.2|4383.2|4389.2|4383.2|4388.5|4382.5|14
1612363600000|2021-02-03 14:46:40|4388.7|4382.7|4387.9|4381.9|4389.2|4383.2|4387.2|4381.2|10
1612363610000|2021-02-03 14:46:50|4387.7|4381.7|4387.5|4381.5|4388.2|4382.2|4387.2|4381.2|5
1612363620000|2021-02-03 14:47:00|4386.2|4380.2|4386.7|4380.7|4386.7|4380.7|4385.7|4379.7|10
1612363630000|2021-02-03 14:47:10|4387|4381|4388.3|4382.3|4389|4383|4387|4381|15
1612363640000|2021-02-03 14:47:20|4388.7|4382.7|4389.6|4383.6|4389.9|4383.9|4388.7|4382.7|17
1612363650000|2021-02-03 14:47:30|4389.9|4383.9|4392.6|4386.6|4392.9|4386.9|4389.9|4383.9|34
1612363660000|2021-02-03 14:47:40|4392.9|4386.9|4393.4|4387.4|4393.4|4387.4|4392.3|4386.3|17
1612363670000|2021-02-03 14:47:50|4393.6|4387.6|4391.5|4385.5|4395.9|4389.9|4391.5|4385.5|21
1612363680000|2021-02-03 14:48:00|4391.8|4385.8|4391.5|4385.5|4392.3|4386.3|4391.5|4385.5|14
1612363690000|2021-02-03 14:48:10|4391.8|4385.8|4389.8|4383.8|4392.5|4386.5|4389.8|4383.8|37
1612363700000|2021-02-03 14:48:20|4390.3|4384.3|4392.8|4386.8|4392.8|4386.8|4389.6|4383.6|8
1612363710000|2021-02-03 14:48:30|4393.3|4387.3|4392.6|4386.6|4393.5|4387.5|4391.8|4385.8|7
1612363720000|2021-02-03 14:48:40|4393.1|4387.1|4392.4|4386.4|4394.1|4388.1|4392.4|4386.4|17
1612363730000|2021-02-03 14:48:50|4392.7|4386.7|4393.4|4387.4|4393.9|4387.9|4392.7|4386.7|6
1612363740000|2021-02-03 14:49:00|4393.9|4387.9|4393.4|4387.4|4395.9|4389.9|4393.4|4387.4|25
1612363750000|2021-02-03 14:49:10|4393.1|4387.1|4392.9|4386.9|4393.9|4387.9|4392.4|4386.4|18
1612363760000|2021-02-03 14:49:20|4393.4|4387.4|4395.4|4389.4|4395.4|4389.4|4393.1|4387.1|8
1612363770000|2021-02-03 14:49:30|4395.9|4389.9|4398.4|4392.4|4398.9|4392.9|4395.9|4389.9|34
1612363780000|2021-02-03 14:49:40|4397.9|4391.9|4398.4|4392.4|4399.9|4393.9|4397.9|4391.9|89
1612363790000|2021-02-03 14:49:50|4398.2|4392.2|4399.4|4393.4|4399.4|4393.4|4398.2|4392.2|28
1612363800000|2021-02-03 14:50:00|4398.9|4392.9|4401.4|4395.4|4401.6|4395.6|4398.6|4392.6|96
1612363810000|2021-02-03 14:50:10|4401.1|4395.1|4401.4|4395.4|4401.4|4395.4|4399.9|4393.9|20
1612363820000|2021-02-03 14:50:20|4400.9|4394.9|4398.4|4392.4|4402.4|4396.4|4398.4|4392.4|38
1612363830000|2021-02-03 14:50:30|4398.1|4392.1|4396.9|4390.9|4399.9|4393.9|4396.7|4390.7|31
1612363840000|2021-02-03 14:50:40|4397.2|4391.2|4397.9|4391.9|4399.1|4393.1|4397.1|4391.1|13
1612363850000|2021-02-03 14:50:50|4398.1|4392.1|4398.4|4392.4|4399.1|4393.1|4398.1|4392.1|13
1612363860000|2021-02-03 14:51:00|4398.1|4392.1|4396.9|4390.9|4398.7|4392.7|4396.7|4390.7|22
1612363870000|2021-02-03 14:51:10|4395.9|4389.9|4397.4|4391.4|4398.4|4392.4|4395.4|4389.4|22
1612363880000|2021-02-03 14:51:20|4397.1|4391.1|4398.1|4392.1|4398.4|4392.4|4397.1|4391.1|10
1612363890000|2021-02-03 14:51:30|4397.4|4391.4|4398.4|4392.4|4398.9|4392.9|4396.9|4390.9|36
1612363900000|2021-02-03 14:51:40|4398.9|4392.9|4399.4|4393.4|4399.9|4393.9|4398.4|4392.4|8
1612363910000|2021-02-03 14:51:50|4399.9|4393.9|4401.1|4395.1|4401.4|4395.4|4399.4|4393.4|8
1612363920000|2021-02-03 14:52:00|4401.3|4395.3|4401.7|4395.7|4403.6|4397.6|4401.3|4395.3|48
1612363930000|2021-02-03 14:52:10|4402.7|4396.7|4402.4|4396.4|4402.7|4396.7|4402.1|4396.1|8
1612363940000|2021-02-03 14:52:20|4402.7|4396.7|4404.2|4398.2|4404.6|4398.6|4402.7|4396.7|37
1612363950000|2021-02-03 14:52:30|4403.7|4397.7|4401.9|4395.9|4403.7|4397.7|4401.4|4395.4|9
1612363960000|2021-02-03 14:52:40|4402.1|4396.1|4402.4|4396.4|4402.9|4396.9|4401.9|4395.9|4
1612363970000|2021-02-03 14:52:50|4402.7|4396.7|4402.4|4396.4|4402.9|4396.9|4401.9|4395.9|7
1612363980000|2021-02-03 14:53:00|4402.7|4396.7|4404.2|4398.2|4404.2|4398.2|4402.7|4396.7|10
1612363990000|2021-02-03 14:53:10|4404.6|4398.6|4406.6|4400.6|4408.1|4402.1|4404.2|4398.2|115
1612364000000|2021-02-03 14:53:20|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4404.6|4398.6|30
1612364010000|2021-02-03 14:53:30|4406.1|4400.1|4407.7|4401.7|4408.1|4402.1|4406.1|4400.1|15
1612364020000|2021-02-03 14:53:40|4407.6|4401.6|4406.1|4400.1|4407.7|4401.7|4406.1|4400.1|11
1612364030000|2021-02-03 14:53:50|4405.7|4399.7|4404.1|4398.1|4406.1|4400.1|4404.1|4398.1|16
1612364040000|2021-02-03 14:54:00|4403.6|4397.6|4403.1|4397.1|4404.1|4398.1|4402.6|4396.6|15
1612364050000|2021-02-03 14:54:10|4402.1|4396.1|4403.1|4397.1|4403.1|4397.1|4402.1|4396.1|9
1612364060000|2021-02-03 14:54:20|4403.4|4397.4|4405.1|4399.1|4406.1|4400.1|4403.4|4397.4|7
1612364070000|2021-02-03 14:54:30|4405.2|4399.2|4405.1|4399.1|4406.1|4400.1|4404.6|4398.6|5
1612364080000|2021-02-03 14:54:40|4405.2|4399.2|4406.6|4400.6|4406.6|4400.6|4405.2|4399.2|18
1612364090000|2021-02-03 14:54:50|4407.1|4401.1|4407.1|4401.1|4407.6|4401.6|4407.1|4401.1|6
1612364100000|2021-02-03 14:55:00|4406.7|4400.7|4407.6|4401.6|4407.7|4401.7|4406.7|4400.7|20
1612364110000|2021-02-03 14:55:10|4407.2|4401.2|4405.1|4399.1|4407.2|4401.2|4405.1|4399.1|15
1612364120000|2021-02-03 14:55:20|4405.6|4399.6|4407.6|4401.6|4407.6|4401.6|4405.6|4399.6|48
1612364130000|2021-02-03 14:55:30|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.4|4402.4|31
1612364140000|2021-02-03 14:55:40|4409.2|4403.2|4411.5|4405.5|4412.8|4406.8|4409.2|4403.2|47
1612364150000|2021-02-03 14:55:50|4411.8|4405.8|4411.5|4405.5|4412|4406|4410|4404|12
1612364160000|2021-02-03 14:56:00|4411.7|4405.7|4411.5|4405.5|4412.8|4406.8|4411.2|4405.2|26
1612364170000|2021-02-03 14:56:10|4411.2|4405.2|4411.3|4405.3|4411.3|4405.3|4411|4405|3
1612364180000|2021-02-03 14:56:20|4412.3|4406.3|4411.5|4405.5|4412.8|4406.8|4411.5|4405.5|51
1612364190000|2021-02-03 14:56:30|4411.3|4405.3|4414|4408|4414|4408|4411.3|4405.3|64
1612364200000|2021-02-03 14:56:40|4414.3|4408.3|4414.3|4408.3|4415.5|4409.5|4414.2|4408.2|22
1612364210000|2021-02-03 14:56:50|4414.2|4408.2|4409.6|4403.6|4414.2|4408.2|4407.6|4401.6|36
1612364220000|2021-02-03 14:57:00|4410.1|4404.1|4410.1|4404.1|4410.6|4404.6|4410.1|4404.1|20
1612364230000|2021-02-03 14:57:10|4409.9|4403.9|4407.1|4401.1|4409.9|4403.9|4405.6|4399.6|45
1612364240000|2021-02-03 14:57:20|4406.7|4400.7|4406.1|4400.1|4406.7|4400.7|4405.6|4399.6|5
1612364250000|2021-02-03 14:57:30|4405.7|4399.7|4401.8|4395.8|4406.6|4400.6|4401.8|4395.8|37
1612364260000|2021-02-03 14:57:40|4402.1|4396.1|4402.8|4396.8|4403.3|4397.3|4402.1|4396.1|19
1612364270000|2021-02-03 14:57:50|4402.3|4396.3|4401.8|4395.8|4402.3|4396.3|4401.3|4395.3|37
1612364280000|2021-02-03 14:58:00|4402.1|4396.1|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|29
1612364290000|2021-02-03 14:58:10|4402.3|4396.3|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|23
1612364300000|2021-02-03 14:58:20|4402.6|4396.6|4400.7|4394.7|4403.6|4397.6|4400.4|4394.4|37
1612364310000|2021-02-03 14:58:30|4400.9|4394.9|4397.3|4391.3|4401.4|4395.4|4396.9|4390.9|57
1612364320000|2021-02-03 14:58:40|4397.9|4391.9|4399.3|4393.3|4399.3|4393.3|4397.9|4391.9|16
1612364330000|2021-02-03 14:58:50|4400.1|4394.1|4401.4|4395.4|4401.4|4395.4|4400.1|4394.1|19
1612364340000|2021-02-03 14:59:00|4401.7|4395.7|4401.9|4395.9|4401.9|4395.9|4400.9|4394.9|6
1612364350000|2021-02-03 14:59:10|4401.7|4395.7|4401.6|4395.6|4402.2|4396.2|4401.6|4395.6|10
1612364360000|2021-02-03 14:59:20|||||||||1
1612364370000|2021-02-03 14:59:30|4401.1|4395.1|4401.1|4395.1|4401.2|4395.2|4400.7|4394.7|6
1612364380000|2021-02-03 14:59:40|4400.7|4394.7|4401.6|4395.6|4402.6|4396.6|4400.7|4394.7|10
1612364390000|2021-02-03 14:59:50|4402.4|4396.4|4406.7|4400.7|4407|4401|4402.4|4396.4|44
1612364400000|2021-02-03 15:00:00|4407|4401|4406.7|4400.7|4407|4401|4406.7|4400.7|15
1612364410000|2021-02-03 15:00:10|4406.5|4400.5|4404.2|4398.2|4406.8|4400.8|4404.2|4398.2|69
1612364420000|2021-02-03 15:00:20|4404.7|4398.7|4404.2|4398.2|4404.7|4398.7|4404.2|4398.2|9
1612364430000|2021-02-03 15:00:30|4404|4398|4403.4|4397.4|4404.7|4398.7|4403.2|4397.2|21
1612364440000|2021-02-03 15:00:40|4403.2|4397.2|4402.2|4396.2|4403.4|4397.4|4402.2|4396.2|4
1612364450000|2021-02-03 15:00:50|4402.4|4396.4|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|6
1612364460000|2021-02-03 15:01:00|4401.2|4395.2|4399.7|4393.7|4402.2|4396.2|4398.7|4392.7|48
1612364470000|2021-02-03 15:01:10|4399.9|4393.9|4396.7|4390.7|4400.1|4394.1|4396.6|4390.6|28
1612364480000|2021-02-03 15:01:20|4397.2|4391.2|4398.6|4392.6|4398.6|4392.6|4396.9|4390.9|12
1612364490000|2021-02-03 15:01:30|4398.1|4392.1|4399.1|4393.1|4399.7|4393.7|4396.6|4390.6|17
1612364500000|2021-02-03 15:01:40|4399.6|4393.6|4398.1|4392.1|4399.6|4393.6|4398.1|4392.1|16
1612364510000|2021-02-03 15:01:50|4398.6|4392.6|4397.1|4391.1|4399.1|4393.1|4397.1|4391.1|7
1612364520000|2021-02-03 15:02:00|4397.4|4391.4|4397.2|4391.2|4398.1|4392.1|4397.2|4391.2|29
1612364530000|2021-02-03 15:02:10|4396.7|4390.7|4400|4394|4400|4394|4396.4|4390.4|30
1612364540000|2021-02-03 15:02:20|4400.2|4394.2|4401.5|4395.5|4401.5|4395.5|4400.2|4394.2|6
1612364550000|2021-02-03 15:02:30|4402.2|4396.2|4403.4|4397.4|4403.6|4397.6|4402.2|4396.2|11
1612364560000|2021-02-03 15:02:40|4403.6|4397.6|4400.2|4394.2|4404.6|4398.6|4400.2|4394.2|14
1612364570000|2021-02-03 15:02:50|4401.4|4395.4|4398|4392|4401.4|4395.4|4398|4392|8
1612364580000|2021-02-03 15:03:00|4397.8|4391.8|4396.5|4390.5|4398.5|4392.5|4396.5|4390.5|22
1612364590000|2021-02-03 15:03:10|4397.1|4391.1|4399.1|4393.1|4399.1|4393.1|4397.1|4391.1|6
1612364600000|2021-02-03 15:03:20|4399.3|4393.3|4403|4397|4403|4397|4398.6|4392.6|26
1612364610000|2021-02-03 15:03:30|4403.6|4397.6|4404.6|4398.6|4404.6|4398.6|4403.1|4397.1|17
1612364620000|2021-02-03 15:03:40|4403.8|4397.8|4403.3|4397.3|4403.8|4397.8|4402.8|4396.8|7
1612364630000|2021-02-03 15:03:50|4403.6|4397.6|4405.8|4399.8|4405.8|4399.8|4403.5|4397.5|17
1612364640000|2021-02-03 15:04:00|4406|4400|4405.3|4399.3|4406|4400|4404.8|4398.8|9
1612364650000|2021-02-03 15:04:10|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4403.8|4397.8|9
1612364660000|2021-02-03 15:04:20|4404.3|4398.3|4404.8|4398.8|4404.8|4398.8|4403|4397|16
1612364670000|2021-02-03 15:04:30|4404.5|4398.5|4405.3|4399.3|4405.6|4399.6|4404.5|4398.5|30
1612364680000|2021-02-03 15:04:40|4405|4399|4404.2|4398.2|4405.7|4399.7|4404.2|4398.2|21
1612364690000|2021-02-03 15:04:50|4404|4398|4404.9|4398.9|4405.2|4399.2|4403.9|4397.9|16
1612364700000|2021-02-03 15:05:00|4405.1|4399.1|4405.6|4399.6|4405.6|4399.6|4404.9|4398.9|5
1612364710000|2021-02-03 15:05:10|4405.1|4399.1|4403.7|4397.7|4405.1|4399.1|4403.4|4397.4|14
1612364720000|2021-02-03 15:05:20|4404.7|4398.7|4403.2|4397.2|4404.7|4398.7|4403.2|4397.2|24
1612364730000|2021-02-03 15:05:30|4402.7|4396.7|4401.2|4395.2|4402.7|4396.7|4401.2|4395.2|10
1612364740000|2021-02-03 15:05:40|4401.6|4395.6|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|2
1612364750000|2021-02-03 15:05:50|4401.4|4395.4|4404.2|4398.2|4404.2|4398.2|4401.2|4395.2|10
1612364760000|2021-02-03 15:06:00|4404.6|4398.6|4404.4|4398.4|4405.4|4399.4|4404.2|4398.2|12
1612364770000|2021-02-03 15:06:10|4404.7|4398.7|4405.1|4399.1|4405.4|4399.4|4404.4|4398.4|18
1612364780000|2021-02-03 15:06:20|4405.3|4399.3|4409.4|4403.4|4409.4|4403.4|4405.3|4399.3|20
1612364790000|2021-02-03 15:06:30|4409.7|4403.7|4409.4|4403.4|4411.2|4405.2|4409.4|4403.4|46
1612364800000|2021-02-03 15:06:40|4409.7|4403.7|4407.9|4401.9|4409.9|4403.9|4407.9|4401.9|10
1612364810000|2021-02-03 15:06:50|4408.4|4402.4|4409.1|4403.1|4409.1|4403.1|4408.2|4402.2|4
1612364820000|2021-02-03 15:07:00|4408.9|4402.9|4407.9|4401.9|4408.9|4402.9|4407.2|4401.2|14
1612364830000|2021-02-03 15:07:10|4407.6|4401.6|4407.4|4401.4|4407.9|4401.9|4406.9|4400.9|8
1612364840000|2021-02-03 15:07:20|4407.2|4401.2|4407.2|4401.2|4407.4|4401.4|4406.9|4400.9|2
1612364850000|2021-02-03 15:07:30|4406.9|4400.9|4404.2|4398.2|4406.9|4400.9|4404.2|4398.2|16
1612364860000|2021-02-03 15:07:40|4403.9|4397.9|4407.1|4401.1|4408.1|4402.1|4403.9|4397.9|41
1612364870000|2021-02-03 15:07:50|4406.6|4400.6|4405.8|4399.8|4407.1|4401.1|4405.6|4399.6|3
1612364880000|2021-02-03 15:08:00|4405.6|4399.6|4407.8|4401.8|4407.8|4401.8|4405.6|4399.6|16
1612364890000|2021-02-03 15:08:10|4407.1|4401.1|4405.8|4399.8|4407.1|4401.1|4405.8|4399.8|9
1612364900000|2021-02-03 15:08:20|4405.3|4399.3|4404.1|4398.1|4405.3|4399.3|4404|4398|2
1612364910000|2021-02-03 15:08:30|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.1|4398.1|5
1612364920000|2021-02-03 15:08:40|4403.5|4397.5|4402.8|4396.8|4403.5|4397.5|4402.8|4396.8|25
1612364930000|2021-02-03 15:08:50|4403.1|4397.1|4403.5|4397.5|4403.8|4397.8|4402.6|4396.6|7
1612364940000|2021-02-03 15:09:00|4403.1|4397.1|4401.8|4395.8|4403.1|4397.1|4401.8|4395.8|3
1612364950000|2021-02-03 15:09:10|4402.3|4396.3|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|5
1612364960000|2021-02-03 15:09:20|4402.1|4396.1|4403.1|4397.1|4403.1|4397.1|4402.1|4396.1|2
1612364970000|2021-02-03 15:09:30|4403.3|4397.3|4406.8|4400.8|4407.5|4401.5|4403.3|4397.3|57
1612364980000|2021-02-03 15:09:40|4407.3|4401.3|4406|4400|4407.3|4401.3|4405.5|4399.5|15
1612364990000|2021-02-03 15:09:50|4405.5|4399.5|4406.5|4400.5|4406.5|4400.5|4404.5|4398.5|3
1612365000000|2021-02-03 15:10:00|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|4
1612365010000|2021-02-03 15:10:10|4406.5|4400.5|4406.1|4400.1|4406.6|4400.6|4405.6|4399.6|8
1612365020000|2021-02-03 15:10:20|4404.2|4398.2|4403.1|4397.1|4404.2|4398.2|4403.1|4397.1|16
1612365030000|2021-02-03 15:10:30|4402.6|4396.6|4401.6|4395.6|4402.6|4396.6|4401.3|4395.3|10
1612365040000|2021-02-03 15:10:40|4401.3|4395.3|4402.1|4396.1|4402.6|4396.6|4401.3|4395.3|4
1612365050000|2021-02-03 15:10:50|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1612365060000|2021-02-03 15:11:00|4401.8|4395.8|4402.8|4396.8|4403.1|4397.1|4401.8|4395.8|26
1612365070000|2021-02-03 15:11:10|4403.1|4397.1|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|8
1612365080000|2021-02-03 15:11:20|4402.6|4396.6|4403.8|4397.8|4403.8|4397.8|4402.6|4396.6|19
1612365090000|2021-02-03 15:11:30|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|2
1612365100000|2021-02-03 15:11:40|4404.3|4398.3|4405.3|4399.3|4405.6|4399.6|4404.3|4398.3|4
1612365110000|2021-02-03 15:11:50|4404.8|4398.8|4403.8|4397.8|4405.5|4399.5|4403.6|4397.6|9
1612365120000|2021-02-03 15:12:00|4404.1|4398.1|4402.1|4396.1|4405.6|4399.6|4402.1|4396.1|14
1612365130000|2021-02-03 15:12:10|4402.6|4396.6|4402.1|4396.1|4403.1|4397.1|4402.1|4396.1|28
1612365140000|2021-02-03 15:12:20|4401.8|4395.8|4401.1|4395.1|4401.8|4395.8|4400.8|4394.8|6
1612365150000|2021-02-03 15:12:30|4400.6|4394.6|4400|4394|4401|4395|4400|4394|15
1612365160000|2021-02-03 15:12:40|4400.1|4394.1|4402.8|4396.8|4403|4397|4400.1|4394.1|2
1612365170000|2021-02-03 15:12:50|4403|4397|4403.9|4397.9|4404|4398|4403|4397|1
1612365180000|2021-02-03 15:13:00|4404.3|4398.3|4405.1|4399.1|4405.4|4399.4|4404.3|4398.3|8
1612365190000|2021-02-03 15:13:10|4404.8|4398.8|4405.4|4399.4|4406.1|4400.1|4404.8|4398.8|14
1612365200000|2021-02-03 15:13:20|4405.1|4399.1|4405.4|4399.4|4405.6|4399.6|4404.6|4398.6|8
1612365210000|2021-02-03 15:13:30|4405.1|4399.1|4404.4|4398.4|4405.1|4399.1|4404.4|4398.4|2
1612365220000|2021-02-03 15:13:40|4404.3|4398.3|4403.8|4397.8|4404.4|4398.4|4403.8|4397.8|5
1612365230000|2021-02-03 15:13:50|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|0
1612365240000|2021-02-03 15:14:00|4402.4|4396.4|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|17
1612365250000|2021-02-03 15:14:10|4403.1|4397.1|4402.8|4396.8|4403.1|4397.1|4402.8|4396.8|2
1612365260000|2021-02-03 15:14:20|4402.4|4396.4|4401.4|4395.4|4402.9|4396.9|4401.4|4395.4|15
1612365270000|2021-02-03 15:14:30|4401.8|4395.8|4401.9|4395.9|4401.9|4395.9|4401.8|4395.8|0
1612365280000|2021-02-03 15:14:40|4401.4|4395.4|4401.8|4395.8|4401.9|4395.9|4401.4|4395.4|2
1612365290000|2021-02-03 15:14:50|4401.9|4395.9|4403.9|4397.9|4403.9|4397.9|4401.9|4395.9|4
1612365300000|2021-02-03 15:15:00|4404.1|4398.1|4403.6|4397.6|4404.4|4398.4|4403.1|4397.1|7
1612365310000|2021-02-03 15:15:10|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|5
1612365320000|2021-02-03 15:15:20|4402.8|4396.8|4403.3|4397.3|4403.3|4397.3|4402.1|4396.1|15
1612365330000|2021-02-03 15:15:30|4403.6|4397.6|4404.1|4398.1|4404.6|4398.6|4403.6|4397.6|1
1612365340000|2021-02-03 15:15:40|4404.4|4398.4|4404.9|4398.9|4405.4|4399.4|4403.4|4397.4|9
1612365350000|2021-02-03 15:15:50|4404.4|4398.4|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|0
1612365360000|2021-02-03 15:16:00|4403.9|4397.9|4403.6|4397.6|4404.1|4398.1|4403.6|4397.6|1
1612365370000|2021-02-03 15:16:10|4402.4|4396.4|4403.1|4397.1|4403.1|4397.1|4401.9|4395.9|14
1612365380000|2021-02-03 15:16:20|4402.8|4396.8|4402.4|4396.4|4402.8|4396.8|4402.1|4396.1|3
1612365390000|2021-02-03 15:16:30|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|2
1612365400000|2021-02-03 15:16:40|4401.8|4395.8|4403.6|4397.6|4403.6|4397.6|4401.8|4395.8|14
1612365410000|2021-02-03 15:16:50|4403.9|4397.9|4404.6|4398.6|4404.6|4398.6|4403.9|4397.9|3
1612365420000|2021-02-03 15:17:00|4403.4|4397.4|4403.4|4397.4|4403.8|4397.8|4402.9|4396.9|3
1612365430000|2021-02-03 15:17:10|4403.1|4397.1|4403.8|4397.8|4403.9|4397.9|4402.4|4396.4|3
1612365440000|2021-02-03 15:17:20|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4403.4|4397.4|0
1612365450000|2021-02-03 15:17:30|4404.3|4398.3|4405.3|4399.3|4405.3|4399.3|4404.3|4398.3|10
1612365460000|2021-02-03 15:17:40|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1612365470000|2021-02-03 15:17:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|1
1612365480000|2021-02-03 15:18:00|4405.4|4399.4|4406.3|4400.3|4406.3|4400.3|4405.4|4399.4|10
1612365490000|2021-02-03 15:18:10|4406.4|4400.4|4407.9|4401.9|4407.9|4401.9|4406.4|4400.4|20
1612365500000|2021-02-03 15:18:20|4406.4|4400.4|4406.9|4400.9|4407.3|4401.3|4406.1|4400.1|10
1612365510000|2021-02-03 15:18:30|4407.1|4401.1|4408.4|4402.4|4408.4|4402.4|4407.1|4401.1|12
1612365520000|2021-02-03 15:18:40|||||||||4
1612365530000|2021-02-03 15:18:50|4408.1|4402.1|4409.4|4403.4|4409.4|4403.4|4408.1|4402.1|4
1612365540000|2021-02-03 15:19:00|4409.9|4403.9|4409.9|4403.9|4410.4|4404.4|4409.9|4403.9|12
1612365550000|2021-02-03 15:19:10|4409.6|4403.6|4408.4|4402.4|4409.6|4403.6|4408.4|4402.4|14
1612365560000|2021-02-03 15:19:20|4408.9|4402.9|4407.9|4401.9|4408.9|4402.9|4407.9|4401.9|1
1612365570000|2021-02-03 15:19:30|4408.1|4402.1|4408.9|4402.9|4408.9|4402.9|4408.1|4402.1|4
1612365580000|2021-02-03 15:19:40|||||||||1
1612365590000|2021-02-03 15:19:50|4409.1|4403.1|4411.4|4405.4|4411.4|4405.4|4409.1|4403.1|11
1612365600000|2021-02-03 15:20:00|4410.9|4404.9|4407.4|4401.4|4411.4|4405.4|4407.1|4401.1|18
1612365610000|2021-02-03 15:20:10|4406.4|4400.4|4406.4|4400.4|4406.6|4400.6|4406.4|4400.4|4
1612365620000|2021-02-03 15:20:20|4406.1|4400.1|4405.9|4399.9|4406.9|4400.9|4405.9|4399.9|10
1612365630000|2021-02-03 15:20:30|4406.9|4400.9|4405.2|4399.2|4406.9|4400.9|4405.2|4399.2|12
1612365640000|2021-02-03 15:20:40|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|4
1612365650000|2021-02-03 15:20:50|4404.4|4398.4|4404|4398|4404.4|4398.4|4403.5|4397.5|13
1612365660000|2021-02-03 15:21:00|4404.5|4398.5|4403.5|4397.5|4404.5|4398.5|4403.5|4397.5|66
1612365670000|2021-02-03 15:21:10|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|3
1612365680000|2021-02-03 15:21:20|4403.7|4397.7|4404.4|4398.4|4404.4|4398.4|4403.5|4397.5|7
1612365690000|2021-02-03 15:21:30|4404.5|4398.5|4404|4398|4404.5|4398.5|4403.5|4397.5|28
1612365700000|2021-02-03 15:21:40|4403.5|4397.5|4404.5|4398.5|4404.5|4398.5|4402.7|4396.7|23
1612365710000|2021-02-03 15:21:50|4404|4398|4401|4395|4404|4398|4401|4395|14
1612365720000|2021-02-03 15:22:00|4400.7|4394.7|4399.1|4393.1|4401|4395|4398.9|4392.9|32
1612365730000|2021-02-03 15:22:10|4398.9|4392.9|4398.3|4392.3|4398.9|4392.9|4398.3|4392.3|10
1612365740000|2021-02-03 15:22:20|4397.9|4391.9|4396.3|4390.3|4397.9|4391.9|4396.3|4390.3|28
1612365750000|2021-02-03 15:22:30|4396.8|4390.8|4392.9|4386.9|4396.8|4390.8|4392.9|4386.9|13
1612365760000|2021-02-03 15:22:40|4393.3|4387.3|4394.3|4388.3|4394.8|4388.8|4393.3|4387.3|11
1612365770000|2021-02-03 15:22:50|4394.8|4388.8|4393.3|4387.3|4395.1|4389.1|4393.3|4387.3|14
1612365780000|2021-02-03 15:23:00|4393.4|4387.4|4383.8|4377.8|4393.8|4387.8|4382.7|4376.7|40
1612365790000|2021-02-03 15:23:10|4384.1|4378.1|4385.6|4379.6|4385.6|4379.6|4383.8|4377.8|19
1612365800000|2021-02-03 15:23:20|4385.1|4379.1|4382|4376|4385.6|4379.6|4382|4376|32
1612365810000|2021-02-03 15:23:30|4381.7|4375.7|4378.3|4372.3|4381.7|4375.7|4377.3|4371.3|33
1612365820000|2021-02-03 15:23:40|4377.3|4371.3|4378.3|4372.3|4378.8|4372.8|4377.3|4371.3|20
1612365830000|2021-02-03 15:23:50|4379.3|4373.3|4381.7|4375.7|4381.7|4375.7|4379.3|4373.3|21
1612365840000|2021-02-03 15:24:00|4382|4376|4384.1|4378.1|4384.1|4378.1|4382|4376|21
1612365850000|2021-02-03 15:24:10|4384.8|4378.8|4382.3|4376.3|4385.1|4379.1|4382.3|4376.3|19
1612365860000|2021-02-03 15:24:20|4382.8|4376.8|4383.1|4377.1|4383.3|4377.3|4382|4376|7
1612365870000|2021-02-03 15:24:30|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4382.3|4376.3|12
1612365880000|2021-02-03 15:24:40|4383.6|4377.6|4386.1|4380.1|4386.1|4380.1|4383.6|4377.6|5
1612365890000|2021-02-03 15:24:50|4386.8|4380.8|4386.1|4380.1|4387.6|4381.6|4386.1|4380.1|15
1612365900000|2021-02-03 15:25:00|4385.8|4379.8|4386.1|4380.1|4386.1|4380.1|4385.8|4379.8|2
1612365910000|2021-02-03 15:25:10|4386.3|4380.3|4385.8|4379.8|4386.8|4380.8|4385.6|4379.6|8
1612365920000|2021-02-03 15:25:20|4386|4380|4384.5|4378.5|4386.3|4380.3|4384|4378|6
1612365930000|2021-02-03 15:25:30|4384.7|4378.7|4380.8|4374.8|4385|4379|4379.3|4373.3|26
1612365940000|2021-02-03 15:25:40|4381.3|4375.3|4380.2|4374.2|4381.5|4375.5|4379|4373|22
1612365950000|2021-02-03 15:25:50|4380.3|4374.3|4378.7|4372.7|4380.7|4374.7|4378.7|4372.7|13
1612365960000|2021-02-03 15:26:00|4378.2|4372.2|4380.7|4374.7|4380.7|4374.7|4378.2|4372.2|14
1612365970000|2021-02-03 15:26:10|4380.5|4374.5|4382.7|4376.7|4382.7|4376.7|4380.5|4374.5|13
1612365980000|2021-02-03 15:26:20|4383|4377|4384.8|4378.8|4384.8|4378.8|4383|4377|9
1612365990000|2021-02-03 15:26:30|4383.8|4377.8|4383|4377|4384.1|4378.1|4383|4377|16
1612366000000|2021-02-03 15:26:40|4382|4376|4381.5|4375.5|4382.7|4376.7|4381.5|4375.5|11
1612366010000|2021-02-03 15:26:50|4381.8|4375.8|4381.5|4375.5|4381.8|4375.8|4381.2|4375.2|1
1612366020000|2021-02-03 15:27:00|4381.2|4375.2|4383.5|4377.5|4383.5|4377.5|4381.2|4375.2|10
1612366030000|2021-02-03 15:27:10|4384|4378|4384|4378|4384|4378|4383.2|4377.2|15
1612366040000|2021-02-03 15:27:20|4384.2|4378.2|4384|4378|4385.2|4379.2|4383.7|4377.7|24
1612366050000|2021-02-03 15:27:30|4384.2|4378.2|4384.2|4378.2|4384.5|4378.5|4384.2|4378.2|2
1612366060000|2021-02-03 15:27:40|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|5
1612366070000|2021-02-03 15:27:50|4384|4378|4384.8|4378.8|4385.2|4379.2|4384|4378|6
1612366080000|2021-02-03 15:28:00|4384.7|4378.7|4384.7|4378.7|4385.2|4379.2|4384.2|4378.2|10
1612366090000|2021-02-03 15:28:10|4384.2|4378.2|4385|4379|4385.2|4379.2|4384.2|4378.2|18
1612366100000|2021-02-03 15:28:20|4385.2|4379.2|4384.2|4378.2|4385.2|4379.2|4384.2|4378.2|15
1612366110000|2021-02-03 15:28:30|4384.7|4378.7|4383.7|4377.7|4384.7|4378.7|4383.7|4377.7|7
1612366120000|2021-02-03 15:28:40|4384|4378|4382.7|4376.7|4384.2|4378.2|4382.7|4376.7|11
1612366130000|2021-02-03 15:28:50|4382.2|4376.2|4381.8|4375.8|4382.2|4376.2|4381.3|4375.3|2
1612366140000|2021-02-03 15:29:00|4382.2|4376.2|4381.7|4375.7|4382.2|4376.2|4381.2|4375.2|12
1612366150000|2021-02-03 15:29:10|4381.5|4375.5|4381.3|4375.3|4381.5|4375.5|4381.2|4375.2|0
1612366160000|2021-02-03 15:29:20|4381.2|4375.2|4380.2|4374.2|4381.2|4375.2|4380.2|4374.2|5
1612366170000|2021-02-03 15:29:30|4380.3|4374.3|4382|4376|4382|4376|4380.3|4374.3|6
1612366180000|2021-02-03 15:29:40|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|1
1612366190000|2021-02-03 15:29:50|4381.5|4375.5|4380.5|4374.5|4381.7|4375.7|4380.5|4374.5|7
1612366200000|2021-02-03 15:30:00|4379.2|4373.2|4379.5|4373.5|4379.8|4373.8|4378.2|4372.2|36
1612366210000|2021-02-03 15:30:10|4379.3|4373.3|4378.8|4372.8|4380.3|4374.3|4378.3|4372.3|20
1612366220000|2021-02-03 15:30:20|4378.5|4372.5|4380.2|4374.2|4380.7|4374.7|4378.5|4372.5|11
1612366230000|2021-02-03 15:30:30|4380.3|4374.3|4380.7|4374.7|4380.7|4374.7|4380.2|4374.2|11
1612366240000|2021-02-03 15:30:40|4381|4375|4379.3|4373.3|4381|4375|4379.3|4373.3|11
1612366250000|2021-02-03 15:30:50|4379.2|4373.2|4379|4373|4379.2|4373.2|4379|4373|5
1612366260000|2021-02-03 15:31:00|4379.2|4373.2|4379.7|4373.7|4379.7|4373.7|4378.2|4372.2|66
1612366270000|2021-02-03 15:31:10|4380.3|4374.3|4379.8|4373.8|4380.8|4374.8|4379.8|4373.8|17
1612366280000|2021-02-03 15:31:20|4379.7|4373.7|4380.2|4374.2|4380.3|4374.3|4379.3|4373.3|0
1612366290000|2021-02-03 15:31:30|4380|4374|4379.8|4373.8|4380.3|4374.3|4379.8|4373.8|1
1612366300000|2021-02-03 15:31:40|4379.3|4373.3|4378.5|4372.5|4380.3|4374.3|4378.5|4372.5|12
1612366310000|2021-02-03 15:31:50|4378.7|4372.7|4380.5|4374.5|4380.5|4374.5|4378.5|4372.5|10
1612366320000|2021-02-03 15:32:00|4380.2|4374.2|4379|4373|4380.2|4374.2|4378.5|4372.5|26
1612366330000|2021-02-03 15:32:10|4378.7|4372.7|4381.8|4375.8|4382|4376|4378.7|4372.7|25
1612366340000|2021-02-03 15:32:20|4382|4376|4382.2|4376.2|4382.5|4376.5|4381.7|4375.7|11
1612366350000|2021-02-03 15:32:30|4382.5|4376.5|4382.7|4376.7|4383.5|4377.5|4382|4376|4
1612366360000|2021-02-03 15:32:40|4383|4377|4383.5|4377.5|4383.8|4377.8|4382.7|4376.7|5
1612366370000|2021-02-03 15:32:50|4382.8|4376.8|4384.3|4378.3|4384.3|4378.3|4382.8|4376.8|7
1612366380000|2021-02-03 15:33:00|4384.5|4378.5|4386.3|4380.3|4386.3|4380.3|4384.3|4378.3|12
1612366390000|2021-02-03 15:33:10|4386.5|4380.5|4388|4382|4388|4382|4386|4380|18
1612366400000|2021-02-03 15:33:20|4387.8|4381.8|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|9
1612366410000|2021-02-03 15:33:30|4388.7|4382.7|4389.8|4383.8|4390|4384|4388.7|4382.7|24
1612366420000|2021-02-03 15:33:40|4389.5|4383.5|4388.5|4382.5|4389.5|4383.5|4388.5|4382.5|13
1612366430000|2021-02-03 15:33:50|4388.8|4382.8|4389.5|4383.5|4389.8|4383.8|4388.8|4382.8|9
1612366440000|2021-02-03 15:34:00|4389.8|4383.8|4388.3|4382.3|4389.8|4383.8|4387.5|4381.5|19
1612366450000|2021-02-03 15:34:10|4388.5|4382.5|4385.7|4379.7|4388.8|4382.8|4385.7|4379.7|87
1612366460000|2021-02-03 15:34:20|4385.5|4379.5|4387.8|4381.8|4388.3|4382.3|4384.7|4378.7|22
1612366470000|2021-02-03 15:34:30|4387.5|4381.5|4388|4382|4388.2|4382.2|4387.5|4381.5|4
1612366480000|2021-02-03 15:34:40|4387.8|4381.8|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|3
1612366490000|2021-02-03 15:34:50|4389|4383|4390.5|4384.5|4390.5|4384.5|4388.8|4382.8|6
1612366500000|2021-02-03 15:35:00|4391|4385|4390.8|4384.8|4391.3|4385.3|4390.3|4384.3|8
1612366510000|2021-02-03 15:35:10|4390.5|4384.5|4390.8|4384.8|4390.8|4384.8|4390.5|4384.5|0
1612366520000|2021-02-03 15:35:20|4390.3|4384.3|4389.3|4383.3|4390.3|4384.3|4389.3|4383.3|1
1612366530000|2021-02-03 15:35:30|4389.8|4383.8|4390.3|4384.3|4390.3|4384.3|4389.8|4383.8|3
1612366540000|2021-02-03 15:35:40|4390.8|4384.8|4390.8|4384.8|4391|4385|4390.8|4384.8|4
1612366550000|2021-02-03 15:35:50|4390.5|4384.5|4389.8|4383.8|4390.5|4384.5|4389.5|4383.5|2
1612366560000|2021-02-03 15:36:00|4389.5|4383.5|4389.8|4383.8|4390.5|4384.5|4388.7|4382.7|9
1612366570000|2021-02-03 15:36:10|4390|4384|4390.8|4384.8|4390.8|4384.8|4390|4384|3
1612366580000|2021-02-03 15:36:20|4391.2|4385.2|4391.8|4385.8|4391.8|4385.8|4391|4385|4
1612366590000|2021-02-03 15:36:30|4391.5|4385.5|4391.3|4385.3|4392.5|4386.5|4391.3|4385.3|5
1612366600000|2021-02-03 15:36:40|4391.5|4385.5|4392.3|4386.3|4392.3|4386.3|4391.5|4385.5|25
1612366610000|2021-02-03 15:36:50|4392.8|4386.8|4393.3|4387.3|4393.3|4387.3|4392.3|4386.3|2
1612366620000|2021-02-03 15:37:00|4392.8|4386.8|4391.3|4385.3|4392.8|4386.8|4391.3|4385.3|2
1612366630000|2021-02-03 15:37:10|4390.3|4384.3|4389.3|4383.3|4390.3|4384.3|4389.3|4383.3|3
1612366640000|2021-02-03 15:37:20|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|4388.3|4382.3|8
1612366650000|2021-02-03 15:37:30|4388.5|4382.5|4389.8|4383.8|4390|4384|4388.5|4382.5|3
1612366660000|2021-02-03 15:37:40|4389.5|4383.5|4389.8|4383.8|4389.8|4383.8|4389.3|4383.3|4
1612366670000|2021-02-03 15:37:50|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.8|4382.8|1
1612366680000|2021-02-03 15:38:00|4388.5|4382.5|4388.8|4382.8|4388.8|4382.8|4388.3|4382.3|11
1612366690000|2021-02-03 15:38:10|4389|4383|4391|4385|4391|4385|4388.8|4382.8|18
1612366700000|2021-02-03 15:38:20|4391.3|4385.3|4391.8|4385.8|4392.3|4386.3|4391.3|4385.3|6
1612366710000|2021-02-03 15:38:30|4391.5|4385.5|4391.3|4385.3|4392.3|4386.3|4391.3|4385.3|9
1612366720000|2021-02-03 15:38:40|4391.2|4385.2|4390.5|4384.5|4391.2|4385.2|4390.3|4384.3|5
1612366730000|2021-02-03 15:38:50|4391.2|4385.2|4391.8|4385.8|4391.8|4385.8|4391.2|4385.2|16
1612366740000|2021-02-03 15:39:00|4392.1|4386.1|4391.8|4385.8|4392.1|4386.1|4391.8|4385.8|14
1612366750000|2021-02-03 15:39:10|4391.6|4385.6|4390.8|4384.8|4391.6|4385.6|4390.5|4384.5|10
1612366760000|2021-02-03 15:39:20|4391.1|4385.1|4389.8|4383.8|4391.1|4385.1|4389.5|4383.5|18
1612366770000|2021-02-03 15:39:30|4389.5|4383.5|4392.3|4386.3|4392.3|4386.3|4389.5|4383.5|17
1612366780000|2021-02-03 15:39:40|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|6
1612366790000|2021-02-03 15:39:50|4393.1|4387.1|4389.6|4383.6|4393.5|4387.5|4389.6|4383.6|48
1612366800000|2021-02-03 15:40:00|4389.1|4383.1|4388.5|4382.5|4389.1|4383.1|4388.1|4382.1|10
1612366810000|2021-02-03 15:40:10|4388.3|4382.3|4387.1|4381.1|4388.3|4382.3|4387.1|4381.1|7
1612366820000|2021-02-03 15:40:20|4387|4381|4387.5|4381.5|4387.8|4381.8|4386.8|4380.8|5
1612366830000|2021-02-03 15:40:30|4387.3|4381.3|4386.8|4380.8|4387.8|4381.8|4386.2|4380.2|51
1612366840000|2021-02-03 15:40:40|4387.3|4381.3|4388.3|4382.3|4388.3|4382.3|4387.3|4381.3|3
1612366850000|2021-02-03 15:40:50|4388.1|4382.1|4389.3|4383.3|4389.3|4383.3|4388|4382|14
1612366860000|2021-02-03 15:41:00|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|4388.5|4382.5|15
1612366870000|2021-02-03 15:41:10|4388.3|4382.3|4389.3|4383.3|4389.3|4383.3|4388.3|4382.3|3
1612366880000|2021-02-03 15:41:20|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|2
1612366890000|2021-02-03 15:41:30|4388.3|4382.3|4391|4385|4391|4385|4388.3|4382.3|5
1612366900000|2021-02-03 15:41:40|4390.8|4384.8|4391.8|4385.8|4391.8|4385.8|4390.8|4384.8|9
1612366910000|2021-02-03 15:41:50|4392.3|4386.3|4393.1|4387.1|4393.1|4387.1|4392.3|4386.3|14
1612366920000|2021-02-03 15:42:00|4393.5|4387.5|4394.1|4388.1|4394.1|4388.1|4393.5|4387.5|4
1612366930000|2021-02-03 15:42:10|4393.6|4387.6|4393.5|4387.5|4393.6|4387.6|4393.5|4387.5|6
1612366940000|2021-02-03 15:42:20|4393.8|4387.8|4393|4387|4394.1|4388.1|4393|4387|7
1612366950000|2021-02-03 15:42:30|4393.1|4387.1|4391.3|4385.3|4393.1|4387.1|4390.3|4384.3|12
1612366960000|2021-02-03 15:42:40|4390.6|4384.6|4390|4384|4390.6|4384.6|4389|4383|28
1612366970000|2021-02-03 15:42:50|4389.8|4383.8|4388.8|4382.8|4389.8|4383.8|4388.8|4382.8|7
1612366980000|2021-02-03 15:43:00|4388.5|4382.5|4388.2|4382.2|4388.5|4382.5|4387.5|4381.5|17
1612366990000|2021-02-03 15:43:10|4387.7|4381.7|4388|4382|4388.7|4382.7|4387.7|4381.7|13
1612367000000|2021-02-03 15:43:20|4388.5|4382.5|4388|4382|4389|4383|4387.7|4381.7|17
1612367010000|2021-02-03 15:43:30|4387.7|4381.7|4387.1|4381.1|4387.7|4381.7|4386.7|4380.7|17
1612367020000|2021-02-03 15:43:40|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4384.7|4378.7|56
1612367030000|2021-02-03 15:43:50|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|2
1612367040000|2021-02-03 15:44:00|4386.5|4380.5|4385.9|4379.9|4387.5|4381.5|4385.9|4379.9|16
1612367050000|2021-02-03 15:44:10|4386.2|4380.2|4385.2|4379.2|4386.2|4380.2|4385.2|4379.2|7
1612367060000|2021-02-03 15:44:20|4384.7|4378.7|4385.2|4379.2|4385.2|4379.2|4384.7|4378.7|5
1612367070000|2021-02-03 15:44:30|4385.7|4379.7|4386.7|4380.7|4386.7|4380.7|4385.2|4379.2|6
1612367080000|2021-02-03 15:44:40|4387.2|4381.2|4387.2|4381.2|4387.7|4381.7|4386.9|4380.9|25
1612367090000|2021-02-03 15:44:50|4386.9|4380.9|4387.2|4381.2|4387.2|4381.2|4386.9|4380.9|1
1612367100000|2021-02-03 15:45:00|4387.5|4381.5|4387.5|4381.5|4388|4382|4386.7|4380.7|9
1612367110000|2021-02-03 15:45:10|4387.8|4381.8|4388|4382|4388.3|4382.3|4387.5|4381.5|45
1612367120000|2021-02-03 15:45:20|4388.3|4382.3|4388.6|4382.6|4388.6|4382.6|4388.3|4382.3|7
1612367130000|2021-02-03 15:45:30|4389|4383|4389|4383|4389|4383|4389|4383|20
1612367140000|2021-02-03 15:45:40|4388.5|4382.5|4387.6|4381.6|4389|4383|4387.6|4381.6|16
1612367150000|2021-02-03 15:45:50|4387.5|4381.5|4389.6|4383.6|4389.6|4383.6|4387.5|4381.5|31
1612367160000|2021-02-03 15:46:00|4389|4383|4389|4383|4389|4383|4389|4383|25
1612367170000|2021-02-03 15:46:10|4389.3|4383.3|4390.5|4384.5|4390.8|4384.8|4389.3|4383.3|7
1612367180000|2021-02-03 15:46:20|4390.3|4384.3|4391.8|4385.8|4392|4386|4390.3|4384.3|6
1612367190000|2021-02-03 15:46:30|4392.5|4386.5|4393|4387|4395|4389|4392.5|4386.5|16
1612367200000|2021-02-03 15:46:40|4392|4386|4392.5|4386.5|4393.8|4387.8|4391.5|4385.5|27
1612367210000|2021-02-03 15:46:50|4392|4386|4391.5|4385.5|4392.5|4386.5|4391.3|4385.3|1
1612367220000|2021-02-03 15:47:00|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391|4385|7
1612367230000|2021-02-03 15:47:10|4391.5|4385.5|4391.5|4385.5|4392.8|4386.8|4391.5|4385.5|6
1612367240000|2021-02-03 15:47:20|4390.1|4384.1|4389.5|4383.5|4390.1|4384.1|4389.1|4383.1|15
1612367250000|2021-02-03 15:47:30|4389.6|4383.6|4389.5|4383.5|4389.8|4383.8|4389.5|4383.5|0
1612367260000|2021-02-03 15:47:40|4389.6|4383.6|4390.5|4384.5|4391|4385|4389.6|4383.6|7
1612367270000|2021-02-03 15:47:50|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4390.5|4384.5|10
1612367280000|2021-02-03 15:48:00|4390.5|4384.5|4390.5|4384.5|4390.6|4384.6|4390.5|4384.5|5
1612367290000|2021-02-03 15:48:10|4390.6|4384.6|4389.1|4383.1|4391|4385|4389.1|4383.1|5
1612367300000|2021-02-03 15:48:20|4388.8|4382.8|4389.3|4383.3|4389.3|4383.3|4388.8|4382.8|4
1612367310000|2021-02-03 15:48:30|4389.8|4383.8|4393.1|4387.1|4393.1|4387.1|4389.8|4383.8|41
1612367320000|2021-02-03 15:48:40|4392.6|4386.6|4392.3|4386.3|4392.6|4386.6|4392.1|4386.1|6
1612367330000|2021-02-03 15:48:50|4393.1|4387.1|4392.6|4386.6|4393.1|4387.1|4392.1|4386.1|4
1612367340000|2021-02-03 15:49:00|4392.1|4386.1|4391.8|4385.8|4393.1|4387.1|4391.6|4385.6|11
1612367350000|2021-02-03 15:49:10|4391.6|4385.6|4390.8|4384.8|4391.6|4385.6|4390.3|4384.3|7
1612367360000|2021-02-03 15:49:20|||||||||1
1612367370000|2021-02-03 15:49:30|4391.1|4385.1|4391.5|4385.5|4391.8|4385.8|4390.8|4384.8|7
1612367380000|2021-02-03 15:49:40|4391.8|4385.8|4390.8|4384.8|4391.8|4385.8|4390.6|4384.6|7
1612367390000|2021-02-03 15:49:50|4390.5|4384.5|4388.8|4382.8|4390.5|4384.5|4388.8|4382.8|5
1612367400000|2021-02-03 15:50:00|4388.6|4382.6|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|9
1612367410000|2021-02-03 15:50:10|4388.5|4382.5|4388.3|4382.3|4388.8|4382.8|4388|4382|6
1612367420000|2021-02-03 15:50:20|4388|4382|4387.8|4381.8|4388.3|4382.3|4387.6|4381.6|5
1612367430000|2021-02-03 15:50:30|4387.5|4381.5|4387.6|4381.6|4387.8|4381.8|4387.5|4381.5|7
1612367440000|2021-02-03 15:50:40|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.6|4381.6|1
1612367450000|2021-02-03 15:50:50|4388|4382|4389.1|4383.1|4390.3|4384.3|4388|4382|60
1612367460000|2021-02-03 15:51:00|4390|4384|4389.1|4383.1|4390|4384|4389.1|4383.1|4
1612367470000|2021-02-03 15:51:10|4389.5|4383.5|4391.1|4385.1|4391.1|4385.1|4389.5|4383.5|1
1612367480000|2021-02-03 15:51:20|4390.8|4384.8|4390.5|4384.5|4390.8|4384.8|4390.5|4384.5|7
1612367490000|2021-02-03 15:51:30|4390.1|4384.1|4390.5|4384.5|4390.5|4384.5|4390|4384|9
1612367500000|2021-02-03 15:51:40|4390.6|4384.6|4390.1|4384.1|4390.6|4384.6|4390.1|4384.1|4
1612367510000|2021-02-03 15:51:50|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|3
1612367520000|2021-02-03 15:52:00|4389.6|4383.6|4393.3|4387.3|4393.3|4387.3|4389.3|4383.3|50
1612367530000|2021-02-03 15:52:10|4393|4387|4392.8|4386.8|4393.3|4387.3|4392.5|4386.5|9
1612367540000|2021-02-03 15:52:20|4393.3|4387.3|4393.5|4387.5|4393.5|4387.5|4393.3|4387.3|0
1612367550000|2021-02-03 15:52:30|4393.3|4387.3|4393|4387|4393.3|4387.3|4392.7|4386.7|4
1612367560000|2021-02-03 15:52:40|4392.8|4386.8|4389.2|4383.2|4392.8|4386.8|4389.2|4383.2|19
1612367570000|2021-02-03 15:52:50|4390.2|4384.2|4393.4|4387.4|4393.4|4387.4|4390.2|4384.2|13
1612367580000|2021-02-03 15:53:00|||||||||2
1612367600000|2021-02-03 15:53:20|4393|4387|4392.4|4386.4|4393|4387|4392|4386|11
1612367610000|2021-02-03 15:53:30|4392|4386|4391.4|4385.4|4392|4386|4391|4385|9
1612367620000|2021-02-03 15:53:40|4392.4|4386.4|4392.7|4386.7|4392.7|4386.7|4392.4|4386.4|1
1612367630000|2021-02-03 15:53:50|4392.4|4386.4|4390.7|4384.7|4392.4|4386.4|4390.7|4384.7|12
1612367640000|2021-02-03 15:54:00|4390.2|4384.2|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|6
1612367650000|2021-02-03 15:54:10|4390.2|4384.2|4390.4|4384.4|4390.7|4384.7|4389.9|4383.9|3
1612367660000|2021-02-03 15:54:20|4390.2|4384.2|4390.4|4384.4|4390.4|4384.4|4390.2|4384.2|0
1612367670000|2021-02-03 15:54:30|4390.7|4384.7|4389.9|4383.9|4390.7|4384.7|4389.9|4383.9|3
1612367680000|2021-02-03 15:54:40|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|7
1612367690000|2021-02-03 15:54:50|4389.4|4383.4|4389.9|4383.9|4389.9|4383.9|4389.4|4383.4|2
1612367700000|2021-02-03 15:55:00|4389.5|4383.5|4389.4|4383.4|4389.5|4383.5|4389.4|4383.4|2
1612367710000|2021-02-03 15:55:10|4389|4383|4389.5|4383.5|4390|4384|4389|4383|18
1612367720000|2021-02-03 15:55:20|4389.7|4383.7|4390|4384|4390|4384|4389.5|4383.5|8
1612367730000|2021-02-03 15:55:30|4389.7|4383.7|4389.7|4383.7|4390|4384|4389.7|4383.7|12
1612367740000|2021-02-03 15:55:40|4389.2|4383.2|4387|4381|4389.2|4383.2|4387|4381|11
1612367750000|2021-02-03 15:55:50|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|9
1612367760000|2021-02-03 15:56:00|4386.4|4380.4|4383.8|4377.8|4386.7|4380.7|4383.8|4377.8|43
1612367770000|2021-02-03 15:56:10|||||||||28
1612367780000|2021-02-03 15:56:20|||||||||14
1612367790000|2021-02-03 15:56:30|||||||||10
1612367810000|2021-02-03 15:56:50|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|32
1612367820000|2021-02-03 15:57:00|4384.3|4378.3|4384.6|4378.6|4384.8|4378.8|4384.3|4378.3|4
1612367830000|2021-02-03 15:57:10|4384.3|4378.3|4385.4|4379.4|4385.4|4379.4|4384.1|4378.1|10
1612367840000|2021-02-03 15:57:20|4385.8|4379.8|4387.1|4381.1|4387.1|4381.1|4385.8|4379.8|7
1612367850000|2021-02-03 15:57:30|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|1
1612367860000|2021-02-03 15:57:40|4386.3|4380.3|4386.3|4380.3|4386.4|4380.4|4385.6|4379.6|5
1612367870000|2021-02-03 15:57:50|4386.1|4380.1|4387.2|4381.2|4387.4|4381.4|4386.1|4380.1|13
1612367880000|2021-02-03 15:58:00|4387.4|4381.4|4385.9|4379.9|4387.4|4381.4|4385.4|4379.4|8
1612367890000|2021-02-03 15:58:10|4386.2|4380.2|4386.7|4380.7|4386.7|4380.7|4386.2|4380.2|1
1612367900000|2021-02-03 15:58:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1612367910000|2021-02-03 15:58:30|4385.4|4379.4|4385.2|4379.2|4385.4|4379.4|4385.2|4379.2|5
1612367920000|2021-02-03 15:58:40|4385|4379|4384.4|4378.4|4385|4379|4384.4|4378.4|3
1612367940000|2021-02-03 15:59:00|4383.8|4377.8|4383.4|4377.4|4383.8|4377.8|4383.4|4377.4|73
1612367950000|2021-02-03 15:59:10|4382.6|4376.6|4379.6|4373.6|4382.6|4376.6|4378.8|4372.8|73
1612367960000|2021-02-03 15:59:20|4379.9|4373.9|4379.6|4373.6|4380.6|4374.6|4379.6|4373.6|5
1612367970000|2021-02-03 15:59:30|4380.1|4374.1|4379.8|4373.8|4380.4|4374.4|4379.6|4373.6|14
1612367980000|2021-02-03 15:59:40|4380.1|4374.1|4380.8|4374.8|4380.8|4374.8|4380.1|4374.1|6
1612367990000|2021-02-03 15:59:50|4380.6|4374.6|4380.3|4374.3|4380.6|4374.6|4379.6|4373.6|7
1612368000000|2021-02-03 16:00:00|4380.8|4374.8|4382.6|4376.6|4383.1|4377.1|4380.8|4374.8|22
1612368010000|2021-02-03 16:00:10|4382.8|4376.8|4381.8|4375.8|4383.8|4377.8|4380.8|4374.8|17
1612368020000|2021-02-03 16:00:20|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4381.9|4375.9|2
1612368030000|2021-02-03 16:00:30|4382.3|4376.3|4383.8|4377.8|4383.8|4377.8|4382.3|4376.3|11
1612368040000|2021-02-03 16:00:40|4383.1|4377.1|4383.8|4377.8|4383.8|4377.8|4383.1|4377.1|7
1612368050000|2021-02-03 16:00:50|4383.9|4377.9|4383.1|4377.1|4383.9|4377.9|4383.1|4377.1|18
1612368060000|2021-02-03 16:01:00|4383.6|4377.6|4383.9|4377.9|4383.9|4377.9|4383.1|4377.1|23
1612368070000|2021-02-03 16:01:10|4383.6|4377.6|4384.1|4378.1|4384.1|4378.1|4383.4|4377.4|7
1612368080000|2021-02-03 16:01:20|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|9
1612368090000|2021-02-03 16:01:30|4385.4|4379.4|4385.6|4379.6|4385.6|4379.6|4385.1|4379.1|5
1612368100000|2021-02-03 16:01:40|4385.1|4379.1|4385.6|4379.6|4386.1|4380.1|4385.1|4379.1|6
1612368110000|2021-02-03 16:01:50|4385.4|4379.4|4385.1|4379.1|4385.4|4379.4|4385.1|4379.1|2
1612368120000|2021-02-03 16:02:00|4385.6|4379.6|4384.8|4378.8|4385.6|4379.6|4384.8|4378.8|27
1612368130000|2021-02-03 16:02:10|4384.1|4378.1|4382.1|4376.1|4384.1|4378.1|4381.4|4375.4|37
1612368140000|2021-02-03 16:02:20|4382.4|4376.4|4381.1|4375.1|4382.4|4376.4|4381.1|4375.1|19
1612368150000|2021-02-03 16:02:30|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.5|4374.5|4
1612368160000|2021-02-03 16:02:40|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|10
1612368170000|2021-02-03 16:02:50|4381.4|4375.4|4380.6|4374.6|4381.4|4375.4|4380.6|4374.6|6
1612368180000|2021-02-03 16:03:00|4381.1|4375.1|4382.1|4376.1|4382.1|4376.1|4381.1|4375.1|4
1612368190000|2021-02-03 16:03:10|4381.9|4375.9|4382.1|4376.1|4382.1|4376.1|4381.9|4375.9|20
1612368200000|2021-02-03 16:03:20|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4380.9|4374.9|19
1612368210000|2021-02-03 16:03:30|||||||||1
1612368220000|2021-02-03 16:03:40|4381.3|4375.3|4381.1|4375.1|4381.8|4375.8|4381.1|4375.1|4
1612368230000|2021-02-03 16:03:50|4380.6|4374.6|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|5
1612368240000|2021-02-03 16:04:00|4379.8|4373.8|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|4
1612368250000|2021-02-03 16:04:10|4380.5|4374.5|4380.3|4374.3|4380.5|4374.5|4380.3|4374.3|1
1612368260000|2021-02-03 16:04:20|4380.8|4374.8|4380|4374|4380.8|4374.8|4379.8|4373.8|9
1612368270000|2021-02-03 16:04:30|4379.8|4373.8|4379.5|4373.5|4380.3|4374.3|4379.5|4373.5|1
1612368280000|2021-02-03 16:04:40|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|14
1612368290000|2021-02-03 16:04:50|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|13
1612368300000|2021-02-03 16:05:00|||||||||25
1612368310000|2021-02-03 16:05:10|||||||||4
1612368320000|2021-02-03 16:05:20|4377.2|4371.2|4376.8|4370.8|4377.2|4371.2|4376.8|4370.8|21
1612368330000|2021-02-03 16:05:30|4376.2|4370.2|4376.5|4370.5|4377|4371|4376.2|4370.2|18
1612368340000|2021-02-03 16:05:40|4376.2|4370.2|4376.5|4370.5|4376.5|4370.5|4376.2|4370.2|6
1612368350000|2021-02-03 16:05:50|4376.2|4370.2|4375|4369|4376.5|4370.5|4375|4369|29
1612368360000|2021-02-03 16:06:00|4375.2|4369.2|4377.2|4371.2|4377.5|4371.5|4375|4369|46
1612368370000|2021-02-03 16:06:10|4377.5|4371.5|4377.5|4371.5|4378.2|4372.2|4377|4371|17
1612368380000|2021-02-03 16:06:20|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|12
1612368390000|2021-02-03 16:06:30|4377.5|4371.5|4377.8|4371.8|4377.8|4371.8|4377|4371|28
1612368400000|2021-02-03 16:06:40|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378.5|4372.5|2
1612368410000|2021-02-03 16:06:50|4379.5|4373.5|4378.5|4372.5|4379.5|4373.5|4378.5|4372.5|12
1612368420000|2021-02-03 16:07:00|4378.3|4372.3|4376.8|4370.8|4378.3|4372.3|4376.8|4370.8|5
1612368430000|2021-02-03 16:07:10|4376.2|4370.2|4376|4370|4376.2|4370.2|4376|4370|15
1612368440000|2021-02-03 16:07:20|4375.8|4369.8|4372.7|4366.7|4375.8|4369.8|4372.5|4366.5|75
1612368450000|2021-02-03 16:07:30|4373|4367|4372.2|4366.2|4373|4367|4371.7|4365.7|15
1612368460000|2021-02-03 16:07:40|4372.5|4366.5|4374|4368|4374|4368|4372.5|4366.5|5
1612368470000|2021-02-03 16:07:50|4373.4|4367.4|4372.5|4366.5|4374.2|4368.2|4372.5|4366.5|11
1612368480000|2021-02-03 16:08:00|4372.2|4366.2|4373|4367|4373|4367|4372.2|4366.2|5
1612368490000|2021-02-03 16:08:10|4373.2|4367.2|4371.5|4365.5|4373.2|4367.2|4371.2|4365.2|7
1612368500000|2021-02-03 16:08:20|4371.2|4365.2|4372|4366|4372|4366|4371.2|4365.2|33
1612368510000|2021-02-03 16:08:30|4371.7|4365.7|4371.7|4365.7|4372|4366|4371.5|4365.5|8
1612368520000|2021-02-03 16:08:40|4372|4366|4373.2|4367.2|4373.2|4367.2|4372|4366|4
1612368530000|2021-02-03 16:08:50|4373|4367|4373|4367|4373.2|4367.2|4373|4367|3
1612368540000|2021-02-03 16:09:00|4372.7|4366.7|4372.8|4366.8|4372.8|4366.8|4372.2|4366.2|7
1612368550000|2021-02-03 16:09:10|4373|4367|4373|4367|4373|4367|4373|4367|0
1612368560000|2021-02-03 16:09:20|4372.5|4366.5|4373.5|4367.5|4373.5|4367.5|4372|4366|26
1612368570000|2021-02-03 16:09:30|4373.7|4367.7|4373|4367|4374.2|4368.2|4373|4367|2
1612368580000|2021-02-03 16:09:40|4372.7|4366.7|4373|4367|4373|4367|4372.7|4366.7|1
1612368590000|2021-02-03 16:09:50|4373.5|4367.5|4373.7|4367.7|4373.7|4367.7|4373.5|4367.5|4
1612368600000|2021-02-03 16:10:00|4374|4368|4374|4368|4374|4368|4373.2|4367.2|6
1612368610000|2021-02-03 16:10:10|4373.8|4367.8|4374.2|4368.2|4374.2|4368.2|4373.8|4367.8|2
1612368620000|2021-02-03 16:10:20|4374.8|4368.8|4373.8|4367.8|4374.8|4368.8|4373.8|4367.8|23
1612368630000|2021-02-03 16:10:30|4374|4368|4374|4368|4375.3|4369.3|4373.8|4367.8|19
1612368640000|2021-02-03 16:10:40|4374.3|4368.3|4374.5|4368.5|4374.5|4368.5|4374|4368|4
1612368650000|2021-02-03 16:10:50|4374.2|4368.2|4374.5|4368.5|4375|4369|4374.2|4368.2|4
1612368660000|2021-02-03 16:11:00|4374.2|4368.2|4374|4368|4375|4369|4374|4368|8
1612368670000|2021-02-03 16:11:10|||||||||4
1612368680000|2021-02-03 16:11:20|4374.2|4368.2|4374.8|4368.8|4375.3|4369.3|4374.2|4368.2|10
1612368690000|2021-02-03 16:11:30|||||||||88
1612368700000|2021-02-03 16:11:40|4374|4368|4373.8|4367.8|4374|4368|4373.8|4367.8|5
1612368710000|2021-02-03 16:11:50|4374.5|4368.5|4375.3|4369.3|4375.5|4369.5|4374.5|4368.5|3
1612368720000|2021-02-03 16:12:00|4375.8|4369.8|4376.3|4370.3|4376.7|4370.7|4375.8|4369.8|8
1612368730000|2021-02-03 16:12:10|4376.8|4370.8|4376.7|4370.7|4376.8|4370.8|4375.7|4369.7|28
1612368740000|2021-02-03 16:12:20|4376.5|4370.5|4377.7|4371.7|4377.8|4371.8|4376.2|4370.2|9
1612368750000|2021-02-03 16:12:30|4377|4371|4376.5|4370.5|4377|4371|4376.5|4370.5|6
1612368760000|2021-02-03 16:12:40|4377|4371|4376.2|4370.2|4377|4371|4376.2|4370.2|2
1612368770000|2021-02-03 16:12:50|4377|4371|4378|4372|4378|4372|4377|4371|8
1612368780000|2021-02-03 16:13:00|4378.5|4372.5|4377.5|4371.5|4378.5|4372.5|4377|4371|26
1612368790000|2021-02-03 16:13:10|4377.8|4371.8|4377.5|4371.5|4377.8|4371.8|4377.5|4371.5|2
1612368800000|2021-02-03 16:13:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|2
1612368810000|2021-02-03 16:13:30|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|1
1612368820000|2021-02-03 16:13:40|4377.8|4371.8|4377.5|4371.5|4377.8|4371.8|4377|4371|3
1612368830000|2021-02-03 16:13:50|4377.2|4371.2|4378.3|4372.3|4378.8|4372.8|4377|4371|26
1612368840000|2021-02-03 16:14:00|4378.5|4372.5|4378.3|4372.3|4378.5|4372.5|4377.8|4371.8|14
1612368850000|2021-02-03 16:14:10|4378|4372|4378.3|4372.3|4378.8|4372.8|4378|4372|14
1612368860000|2021-02-03 16:14:20|4378|4372|4378.3|4372.3|4378.8|4372.8|4378|4372|9
1612368870000|2021-02-03 16:14:30|4378.5|4372.5|4378.8|4372.8|4379|4373|4378.2|4372.2|10
1612368880000|2021-02-03 16:14:40|4378.5|4372.5|4378.5|4372.5|4378.8|4372.8|4378.5|4372.5|2
1612368890000|2021-02-03 16:14:50|4378.3|4372.3|4378.8|4372.8|4378.8|4372.8|4378.3|4372.3|1
1612368900000|2021-02-03 16:15:00|4379|4373|4380.5|4374.5|4380.8|4374.8|4379|4373|31
1612368920000|2021-02-03 16:15:20|4380|4374|4379.5|4373.5|4380|4374|4379.5|4373.5|6
1612368930000|2021-02-03 16:15:30|4379.7|4373.7|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|0
1612368940000|2021-02-03 16:15:40|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4378|4372|14
1612368950000|2021-02-03 16:15:50|4378.2|4372.2|4378.5|4372.5|4378.8|4372.8|4378|4372|8
1612368960000|2021-02-03 16:16:00|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4378|4372|6
1612368970000|2021-02-03 16:16:10|4378.2|4372.2|4379.2|4373.2|4379.2|4373.2|4378.2|4372.2|2
1612368980000|2021-02-03 16:16:20|4379|4373|4379|4373|4379|4373|4379|4373|0
1612368990000|2021-02-03 16:16:30|4378.7|4372.7|4379|4373|4379.2|4373.2|4378.7|4372.7|4
1612369000000|2021-02-03 16:16:40|4379.2|4373.2|4379|4373|4379.2|4373.2|4379|4373|1
1612369010000|2021-02-03 16:16:50|4378.5|4372.5|4378.7|4372.7|4379|4373|4378|4372|17
1612369020000|2021-02-03 16:17:00|4379|4373|4379|4373|4379|4373|4378.7|4372.7|5
1612369030000|2021-02-03 16:17:10|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|0
1612369040000|2021-02-03 16:17:20|4379.5|4373.5|4380.2|4374.2|4380.2|4374.2|4379.5|4373.5|9
1612369050000|2021-02-03 16:17:30|4380|4374|4380|4374|4380|4374|4380|4374|2
1612369060000|2021-02-03 16:17:40|4379.5|4373.5|4380.2|4374.2|4380.2|4374.2|4379.2|4373.2|11
1612369070000|2021-02-03 16:17:50|4380|4374|4381|4375|4381|4375|4380|4374|5
1612369080000|2021-02-03 16:18:00|4380.2|4374.2|4381.5|4375.5|4381.5|4375.5|4380|4374|24
1612369090000|2021-02-03 16:18:10|4381.2|4375.2|4381.5|4375.5|4381.5|4375.5|4381.2|4375.2|3
1612369100000|2021-02-03 16:18:20|4381.8|4375.8|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|7
1612369110000|2021-02-03 16:18:30|4382.2|4376.2|4382.5|4376.5|4382.5|4376.5|4382.2|4376.2|2
1612369120000|2021-02-03 16:18:40|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|5
1612369130000|2021-02-03 16:18:50|4383|4377|4383|4377|4383|4377|4382.8|4376.8|9
1612369140000|2021-02-03 16:19:00|4383.2|4377.2|4382.2|4376.2|4383.2|4377.2|4382.2|4376.2|7
1612369150000|2021-02-03 16:19:10|4383|4377|4383|4377|4383|4377|4382.5|4376.5|5
1612369160000|2021-02-03 16:19:20|4382.5|4376.5|4382.8|4376.8|4383|4377|4382.5|4376.5|1
1612369170000|2021-02-03 16:19:30|||||||||2
1612369180000|2021-02-03 16:19:40|4383|4377|4383|4377|4383|4377|4383|4377|0
1612369190000|2021-02-03 16:19:50|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|2
1612369200000|2021-02-03 16:20:00|4382.8|4376.8|4383|4377|4383.3|4377.3|4382.5|4376.5|11
1612369210000|2021-02-03 16:20:10|4382.7|4376.7|4383|4377|4383|4377|4382|4376|11
1612369230000|2021-02-03 16:20:30|4382.5|4376.5|4382.8|4376.8|4383|4377|4382.2|4376.2|5
1612369240000|2021-02-03 16:20:40|4383|4377|4382.5|4376.5|4383|4377|4382.5|4376.5|2
1612369250000|2021-02-03 16:20:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1612369260000|2021-02-03 16:21:00|4382.5|4376.5|4383.3|4377.3|4383.3|4377.3|4382.2|4376.2|20
1612369270000|2021-02-03 16:21:10|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383|4377|9
1612369280000|2021-02-03 16:21:20|4384.3|4378.3|4384|4378|4384.3|4378.3|4383.8|4377.8|6
1612369290000|2021-02-03 16:21:30|4383.8|4377.8|4383.5|4377.5|4384|4378|4383.3|4377.3|4
1612369300000|2021-02-03 16:21:40|4383.8|4377.8|4384.3|4378.3|4384.3|4378.3|4383.5|4377.5|8
1612369310000|2021-02-03 16:21:50|4383.4|4377.4|4384.5|4378.5|4384.5|4378.5|4383.4|4377.4|8
1612369320000|2021-02-03 16:22:00|4384.8|4378.8|4384|4378|4384.8|4378.8|4384|4378|4
1612369330000|2021-02-03 16:22:10|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|6
1612369340000|2021-02-03 16:22:20|4384|4378|4383.8|4377.8|4384|4378|4383.8|4377.8|0
1612369350000|2021-02-03 16:22:30|4383.5|4377.5|4383.8|4377.8|4384.8|4378.8|4383.5|4377.5|34
1612369360000|2021-02-03 16:22:40|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|7
1612369370000|2021-02-03 16:22:50|4383.6|4377.6|4383.8|4377.8|4383.8|4377.8|4383|4377|9
1612369380000|2021-02-03 16:23:00|||||||||2
1612369390000|2021-02-03 16:23:10|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|6
1612369400000|2021-02-03 16:23:20|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|15
1612369410000|2021-02-03 16:23:30|4382.2|4376.2|4383.5|4377.5|4383.8|4377.8|4382.2|4376.2|13
1612369420000|2021-02-03 16:23:40|4383|4377|4383|4377|4383|4377|4383|4377|0
1612369430000|2021-02-03 16:23:50|4382|4376|4382|4376|4382.5|4376.5|4381.8|4375.8|4
1612369440000|2021-02-03 16:24:00|4381.8|4375.8|4381.8|4375.8|4383.1|4377.1|4381.8|4375.8|70
1612369450000|2021-02-03 16:24:10|4381.5|4375.5|4381.2|4375.2|4381.8|4375.8|4381.2|4375.2|57
1612369460000|2021-02-03 16:24:20|4382|4376|4381.2|4375.2|4382.2|4376.2|4381.2|4375.2|15
1612369470000|2021-02-03 16:24:30|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|1
1612369480000|2021-02-03 16:24:40|||||||||2
1612369490000|2021-02-03 16:24:50|4382.2|4376.2|4383.2|4377.2|4383.2|4377.2|4382.2|4376.2|4
1612369500000|2021-02-03 16:25:00|4383|4377|4382.7|4376.7|4383.2|4377.2|4382.7|4376.7|6
1612369520000|2021-02-03 16:25:20|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|3
1612369530000|2021-02-03 16:25:30|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|1
1612369550000|2021-02-03 16:25:50|4382|4376|4382.7|4376.7|4382.7|4376.7|4381.7|4375.7|2
1612369560000|2021-02-03 16:26:00|4383|4377|4382.2|4376.2|4383|4377|4382.2|4376.2|3
1612369570000|2021-02-03 16:26:10|4383|4377|4383.2|4377.2|4383.2|4377.2|4383|4377|10
1612369580000|2021-02-03 16:26:20|||||||||3
1612369590000|2021-02-03 16:26:30|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|15
1612369600000|2021-02-03 16:26:40|4384.2|4378.2|4384.5|4378.5|4384.5|4378.5|4384|4378|15
1612369620000|2021-02-03 16:27:00|4384.2|4378.2|4384.5|4378.5|4384.5|4378.5|4384|4378|13
1612369630000|2021-02-03 16:27:10|4384.8|4378.8|4385|4379|4385.8|4379.8|4384.5|4378.5|15
1612369640000|2021-02-03 16:27:20|4384.7|4378.7|4385.8|4379.8|4385.8|4379.8|4384.7|4378.7|27
1612369650000|2021-02-03 16:27:30|||||||||2
1612369680000|2021-02-03 16:28:00|4386.8|4380.8|4386|4380|4386.8|4380.8|4386|4380|75
1612369690000|2021-02-03 16:28:10|4386.2|4380.2|4386.8|4380.8|4386.8|4380.8|4386.2|4380.2|19
1612369700000|2021-02-03 16:28:20|4387.2|4381.2|4387|4381|4387.2|4381.2|4387|4381|10
1612369710000|2021-02-03 16:28:30|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386|4380|11
1612369720000|2021-02-03 16:28:40|4386|4380|4386|4380|4386|4380|4386|4380|2
1612369730000|2021-02-03 16:28:50|4386.2|4380.2|4392.5|4386.5|4392.5|4386.5|4386|4380|78
1612369740000|2021-02-03 16:29:00|4392.8|4386.8|4393|4387|4393.3|4387.3|4392.5|4386.5|18
1612369750000|2021-02-03 16:29:10|4392.6|4386.6|4392.5|4386.5|4393.3|4387.3|4392.5|4386.5|9
1612369770000|2021-02-03 16:29:30|4392.8|4386.8|4392.5|4386.5|4393.1|4387.1|4392.5|4386.5|13
1612369780000|2021-02-03 16:29:40|4392|4386|4391.5|4385.5|4392|4386|4391.5|4385.5|4
1612369800000|2021-02-03 16:30:00|4392|4386|4392.5|4386.5|4392.5|4386.5|4391.5|4385.5|19
1612369810000|2021-02-03 16:30:10|4391.8|4385.8|4390.1|4384.1|4392.1|4386.1|4389.8|4383.8|10
1612369820000|2021-02-03 16:30:20|4389.8|4383.8|4392.5|4386.5|4392.8|4386.8|4389.8|4383.8|22
1612369830000|2021-02-03 16:30:30|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1612369840000|2021-02-03 16:30:40|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|2
1612369850000|2021-02-03 16:30:50|4392.2|4386.2|4392.5|4386.5|4392.5|4386.5|4392.2|4386.2|4
1612369860000|2021-02-03 16:31:00|||||||||5
1612369870000|2021-02-03 16:31:10|4392.8|4386.8|4394|4388|4394|4388|4392.5|4386.5|5
1612369880000|2021-02-03 16:31:20|4394.5|4388.5|4393.8|4387.8|4394.5|4388.5|4393.8|4387.8|5
1612369900000|2021-02-03 16:31:40|4394.8|4388.8|4395.1|4389.1|4395.1|4389.1|4394.8|4388.8|6
1612369910000|2021-02-03 16:31:50|4395.3|4389.3|4396.1|4390.1|4396.1|4390.1|4395.1|4389.1|7
1612369920000|2021-02-03 16:32:00|4396.3|4390.3|4396.1|4390.1|4396.3|4390.3|4396.1|4390.1|3
1612369930000|2021-02-03 16:32:10|4396.5|4390.5|4394.8|4388.8|4396.5|4390.5|4394.8|4388.8|17
1612369940000|2021-02-03 16:32:20|4394.5|4388.5|4394.8|4388.8|4394.8|4388.8|4393.8|4387.8|10
1612369950000|2021-02-03 16:32:30|4394.6|4388.6|4394.8|4388.8|4394.8|4388.8|4394.6|4388.6|0
1612369960000|2021-02-03 16:32:40|4394.5|4388.5|4394.1|4388.1|4394.5|4388.5|4393.8|4387.8|7
1612369970000|2021-02-03 16:32:50|4394.3|4388.3|4394.5|4388.5|4394.5|4388.5|4394.3|4388.3|7
1612369980000|2021-02-03 16:33:00|||||||||3
1612370000000|2021-02-03 16:33:20|4395.5|4389.5|4398.3|4392.3|4398.3|4392.3|4395.5|4389.5|39
1612370010000|2021-02-03 16:33:30|4397.8|4391.8|4398.8|4392.8|4398.8|4392.8|4397.6|4391.6|7
1612370020000|2021-02-03 16:33:40|4398.5|4392.5|4399.6|4393.6|4399.6|4393.6|4398.5|4392.5|5
1612370030000|2021-02-03 16:33:50|4399.9|4393.9|4399.6|4393.6|4399.9|4393.9|4399.1|4393.1|8
1612370040000|2021-02-03 16:34:00|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|71
1612370050000|2021-02-03 16:34:10|4401.6|4395.6|4400.7|4394.7|4401.6|4395.6|4400.7|4394.7|4
1612370060000|2021-02-03 16:34:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|1
1612370070000|2021-02-03 16:34:30|4401.6|4395.6|4399.7|4393.7|4401.6|4395.6|4399.7|4393.7|9
1612370080000|2021-02-03 16:34:40|4398.7|4392.7|4399.2|4393.2|4399.6|4393.6|4398.7|4392.7|6
1612370090000|2021-02-03 16:34:50|4399.6|4393.6|4399.2|4393.2|4399.6|4393.6|4399.2|4393.2|1
1612370100000|2021-02-03 16:35:00|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|2
1612370110000|2021-02-03 16:35:10|||||||||2
1612370120000|2021-02-03 16:35:20|4399.1|4393.1|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|11
1612370130000|2021-02-03 16:35:30|4398.7|4392.7|4398.5|4392.5|4398.7|4392.7|4398.5|4392.5|2
1612370140000|2021-02-03 16:35:40|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|3
1612370150000|2021-02-03 16:35:50|4397.4|4391.4|4397.2|4391.2|4397.7|4391.7|4397.1|4391.1|10
1612370160000|2021-02-03 16:36:00|4396.9|4390.9|4396.7|4390.7|4396.9|4390.9|4396.4|4390.4|6
1612370170000|2021-02-03 16:36:10|4396.2|4390.2|4396|4390|4396.7|4390.7|4396|4390|10
1612370180000|2021-02-03 16:36:20|4396.2|4390.2|4396.2|4390.2|4396.5|4390.5|4396|4390|9
1612370190000|2021-02-03 16:36:30|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|7
1612370200000|2021-02-03 16:36:40|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|0
1612370210000|2021-02-03 16:36:50|4395.7|4389.7|4396.2|4390.2|4396.5|4390.5|4395.7|4389.7|1
1612370220000|2021-02-03 16:37:00|4395.9|4389.9|4394.7|4388.7|4396|4390|4394.7|4388.7|8
1612370230000|2021-02-03 16:37:10|4395.7|4389.7|4394.9|4388.9|4395.7|4389.7|4394.9|4388.9|10
1612370240000|2021-02-03 16:37:20|4394.7|4388.7|4394.9|4388.9|4394.9|4388.9|4394.7|4388.7|1
1612370250000|2021-02-03 16:37:30|4394.5|4388.5|4393.7|4387.7|4394.7|4388.7|4393.7|4387.7|7
1612370270000|2021-02-03 16:37:50|4393.5|4387.5|4393.7|4387.7|4393.7|4387.7|4393.5|4387.5|0
1612370280000|2021-02-03 16:38:00|4394|4388|4394.5|4388.5|4394.5|4388.5|4394|4388|4
1612370290000|2021-02-03 16:38:10|4394.4|4388.4|4394.5|4388.5|4394.5|4388.5|4394.4|4388.4|2
1612370300000|2021-02-03 16:38:20|4394.7|4388.7|4393.7|4387.7|4394.7|4388.7|4393.5|4387.5|3
1612370310000|2021-02-03 16:38:30|4394.5|4388.5|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|4
1612370320000|2021-02-03 16:38:40|4394.5|4388.5|4392|4386|4394.5|4388.5|4392|4386|4
1612370330000|2021-02-03 16:38:50|4392.4|4386.4|4392|4386|4392.7|4386.7|4392|4386|6
1612370340000|2021-02-03 16:39:00|4392.2|4386.2|4392.5|4386.5|4392.7|4386.7|4391.9|4385.9|5
1612370350000|2021-02-03 16:39:10|4392.7|4386.7|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|8
1612370360000|2021-02-03 16:39:20|4394.4|4388.4|4393.9|4387.9|4394.5|4388.5|4393.9|4387.9|14
1612370370000|2021-02-03 16:39:30|4393.2|4387.2|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|9
1612370380000|2021-02-03 16:39:40|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|6
1612370390000|2021-02-03 16:39:50|4391.4|4385.4|4391.4|4385.4|4391.7|4385.7|4391.4|4385.4|2
1612370400000|2021-02-03 16:40:00|4391.7|4385.7|4391.9|4385.9|4391.9|4385.9|4391.7|4385.7|1
1612370410000|2021-02-03 16:40:10|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|15
1612370420000|2021-02-03 16:40:20|4392.9|4386.9|4393.2|4387.2|4393.2|4387.2|4392.9|4386.9|7
1612370430000|2021-02-03 16:40:30|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|2
1612370440000|2021-02-03 16:40:40|4393.5|4387.5|4393.2|4387.2|4393.5|4387.5|4392.7|4386.7|5
1612370450000|2021-02-03 16:40:50|4392.9|4386.9|4393.2|4387.2|4393.2|4387.2|4392.9|4386.9|2
1612370460000|2021-02-03 16:41:00|4392.9|4386.9|4392.9|4386.9|4393.2|4387.2|4392.4|4386.4|10
1612370480000|2021-02-03 16:41:20|4393.4|4387.4|4393.2|4387.2|4393.4|4387.4|4393.2|4387.2|3
1612370490000|2021-02-03 16:41:30|4393.4|4387.4|4393.9|4387.9|4394|4388|4393.2|4387.2|10
1612370520000|2021-02-03 16:42:00|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.4|4387.4|4
1612370530000|2021-02-03 16:42:10|4394.2|4388.2|4393.9|4387.9|4394.4|4388.4|4393.9|4387.9|3
1612370540000|2021-02-03 16:42:20|4394.2|4388.2|4393.9|4387.9|4394.4|4388.4|4393.5|4387.5|14
1612370550000|2021-02-03 16:42:30|4394.7|4388.7|4395.3|4389.3|4395.8|4389.8|4394.7|4388.7|21
1612370570000|2021-02-03 16:42:50|4395.6|4389.6|4395.1|4389.1|4395.6|4389.6|4394.8|4388.8|5
1612370580000|2021-02-03 16:43:00|4394.8|4388.8|4395.1|4389.1|4395.1|4389.1|4394.8|4388.8|11
1612370590000|2021-02-03 16:43:10|||||||||5
1612370600000|2021-02-03 16:43:20|4395.6|4389.6|4395.1|4389.1|4395.6|4389.6|4394.8|4388.8|7
1612370620000|2021-02-03 16:43:40|4395.8|4389.8|4395.1|4389.1|4395.8|4389.8|4395.1|4389.1|22
1612370630000|2021-02-03 16:43:50|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|3
1612370640000|2021-02-03 16:44:00|4395.8|4389.8|4395.8|4389.8|4396.5|4390.5|4395.5|4389.5|37
1612370650000|2021-02-03 16:44:10|4397.8|4391.8|4397.8|4391.8|4398.1|4392.1|4396.1|4390.1|15
1612370660000|2021-02-03 16:44:20|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4397.8|4391.8|3
1612370670000|2021-02-03 16:44:30|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4
1612370680000|2021-02-03 16:44:40|4398.7|4392.7|4398.7|4392.7|4399.4|4393.4|4398.7|4392.7|34
1612370690000|2021-02-03 16:44:50|4399.1|4393.1|4398.7|4392.7|4399.1|4393.1|4398.7|4392.7|16
1612370700000|2021-02-03 16:45:00|4399.7|4393.7|4399.9|4393.9|4400.2|4394.2|4398.7|4392.7|27
1612370710000|2021-02-03 16:45:10|4400|4394|4399.4|4393.4|4400.2|4394.2|4399.4|4393.4|4
1612370720000|2021-02-03 16:45:20|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.4|4393.4|1
1612370730000|2021-02-03 16:45:30|4400|4394|4400|4394|4400|4394|4399.4|4393.4|5
1612370740000|2021-02-03 16:45:40|4399.7|4393.7|4400.4|4394.4|4400.9|4394.9|4398.9|4392.9|14
1612370750000|2021-02-03 16:45:50|4400.1|4394.1|4402|4396|4402|4396|4400.1|4394.1|18
1612370760000|2021-02-03 16:46:00|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|12
1612370770000|2021-02-03 16:46:10|4401.4|4395.4|4401.4|4395.4|4401.9|4395.9|4401.2|4395.2|2
1612370780000|2021-02-03 16:46:20|4401.7|4395.7|4400.9|4394.9|4402.1|4396.1|4400.9|4394.9|14
1612370790000|2021-02-03 16:46:30|4399.9|4393.9|4398.9|4392.9|4399.9|4393.9|4398.9|4392.9|12
1612370800000|2021-02-03 16:46:40|4399.1|4393.1|4399.1|4393.1|4399.3|4393.3|4398.9|4392.9|18
1612370810000|2021-02-03 16:46:50|4399.3|4393.3|4400.3|4394.3|4400.3|4394.3|4399.1|4393.1|7
1612370820000|2021-02-03 16:47:00|4400.1|4394.1|4399.8|4393.8|4400.1|4394.1|4399.3|4393.3|4
1612370830000|2021-02-03 16:47:10|4400.1|4394.1|4399.8|4393.8|4400.1|4394.1|4399.3|4393.3|6
1612370840000|2021-02-03 16:47:20|4399.5|4393.5|4400.3|4394.3|4400.5|4394.5|4399.5|4393.5|1
1612370850000|2021-02-03 16:47:30|4400|4394|4399.3|4393.3|4400|4394|4399.3|4393.3|2
1612370860000|2021-02-03 16:47:40|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|4
1612370870000|2021-02-03 16:47:50|4399.3|4393.3|4399.8|4393.8|4399.9|4393.9|4399.3|4393.3|5
1612370880000|2021-02-03 16:48:00|4399.4|4393.4|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|0
1612370890000|2021-02-03 16:48:10|4399.8|4393.8|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|11
1612370900000|2021-02-03 16:48:20|4400.1|4394.1|4400.3|4394.3|4400.3|4394.3|4399.3|4393.3|40
1612370910000|2021-02-03 16:48:30|4400.1|4394.1|4400.3|4394.3|4400.3|4394.3|4400.1|4394.1|0
1612370920000|2021-02-03 16:48:40|4400.1|4394.1|4399.3|4393.3|4400.1|4394.1|4399.3|4393.3|2
1612370930000|2021-02-03 16:48:50|4399.6|4393.6|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|0
1612370940000|2021-02-03 16:49:00|4399.6|4393.6|4400.1|4394.1|4400.3|4394.3|4399.6|4393.6|1
1612370950000|2021-02-03 16:49:10|4400.3|4394.3|4400.1|4394.1|4400.3|4394.3|4400.1|4394.1|0
1612370960000|2021-02-03 16:49:20|4399.8|4393.8|4400.1|4394.1|4400.1|4394.1|4399.6|4393.6|5
1612370970000|2021-02-03 16:49:30|4400.3|4394.3|4400.4|4394.4|4400.6|4394.6|4400.1|4394.1|6
1612370980000|2021-02-03 16:49:40|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4399.9|4393.9|2
1612370990000|2021-02-03 16:49:50|4400.3|4394.3|4399.3|4393.3|4400.3|4394.3|4399.3|4393.3|2
1612371000000|2021-02-03 16:50:00|4399.4|4393.4|4399.3|4393.3|4399.4|4393.4|4399.3|4393.3|2
1612371010000|2021-02-03 16:50:10|4399.4|4393.4|4398.3|4392.3|4399.4|4393.4|4398.3|4392.3|11
1612371020000|2021-02-03 16:50:20|4398.4|4392.4|4397.9|4391.9|4398.4|4392.4|4397.9|4391.9|6
1612371030000|2021-02-03 16:50:30|4398.3|4392.3|4398.3|4392.3|4398.4|4392.4|4398.3|4392.3|1
1612371040000|2021-02-03 16:50:40|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|10
1612371050000|2021-02-03 16:50:50|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|2
1612371060000|2021-02-03 16:51:00|4399.4|4393.4|4399.8|4393.8|4399.9|4393.9|4399.4|4393.4|7
1612371070000|2021-02-03 16:51:10|4399.9|4393.9|4399.4|4393.4|4399.9|4393.9|4399.3|4393.3|5
1612371080000|2021-02-03 16:51:20|4399.3|4393.3|4398.6|4392.6|4399.4|4393.4|4398.6|4392.6|2
1612371090000|2021-02-03 16:51:30|4398.4|4392.4|4397.4|4391.4|4398.4|4392.4|4397.1|4391.1|10
1612371100000|2021-02-03 16:51:40|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.1|4391.1|5
1612371110000|2021-02-03 16:51:50|||||||||1
1612371120000|2021-02-03 16:52:00|4397.3|4391.3|4397.6|4391.6|4397.6|4391.6|4397.3|4391.3|9
1612371130000|2021-02-03 16:52:10|4396.6|4390.6|4395.8|4389.8|4396.6|4390.6|4395.6|4389.6|8
1612371140000|2021-02-03 16:52:20|4395.6|4389.6|4395|4389|4395.8|4389.8|4393.8|4387.8|19
1612371150000|2021-02-03 16:52:30|4394.3|4388.3|4394.8|4388.8|4395.1|4389.1|4394.3|4388.3|9
1612371160000|2021-02-03 16:52:40|4395.3|4389.3|4395.5|4389.5|4395.5|4389.5|4394.8|4388.8|8
1612371170000|2021-02-03 16:52:50|4395.3|4389.3|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|1
1612371180000|2021-02-03 16:53:00|4396.1|4390.1|4396.4|4390.4|4396.6|4390.6|4396.1|4390.1|10
1612371190000|2021-02-03 16:53:10|4396.6|4390.6|4395.8|4389.8|4396.6|4390.6|4395.6|4389.6|5
1612371200000|2021-02-03 16:53:20|4395.6|4389.6|4395.8|4389.8|4395.8|4389.8|4395.6|4389.6|2
1612371210000|2021-02-03 16:53:30|4396.1|4390.1|4397.1|4391.1|4397.1|4391.1|4396.1|4390.1|23
1612371220000|2021-02-03 16:53:40|||||||||3
1612371230000|2021-02-03 16:53:50|4396.8|4390.8|4397.1|4391.1|4397.1|4391.1|4396.8|4390.8|1
1612371250000|2021-02-03 16:54:10|4397.6|4391.6|4397.8|4391.8|4397.8|4391.8|4397.6|4391.6|2
1612371260000|2021-02-03 16:54:20|4398.1|4392.1|4398.6|4392.6|4398.6|4392.6|4398.1|4392.1|5
1612371270000|2021-02-03 16:54:30|4399.1|4393.1|4399.1|4393.1|4399.4|4393.4|4399.1|4393.1|3
1612371280000|2021-02-03 16:54:40|4399.6|4393.6|4401.9|4395.9|4401.9|4395.9|4399.6|4393.6|4
1612371290000|2021-02-03 16:54:50|4402.1|4396.1|4402.3|4396.3|4402.9|4396.9|4402.1|4396.1|11
1612371300000|2021-02-03 16:55:00|4403.1|4397.1|4402.6|4396.6|4403.1|4397.1|4402|4396|21
1612371310000|2021-02-03 16:55:10|4401.8|4395.8|4400.3|4394.3|4401.8|4395.8|4400.3|4394.3|13
1612371320000|2021-02-03 16:55:20|4400.1|4394.1|4400.6|4394.6|4400.6|4394.6|4399.8|4393.8|11
1612371330000|2021-02-03 16:55:30|4401.6|4395.6|4399.8|4393.8|4401.6|4395.6|4399.3|4393.3|23
1612371340000|2021-02-03 16:55:40|4399.6|4393.6|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|1
1612371350000|2021-02-03 16:55:50|4399.3|4393.3|4399.8|4393.8|4400.3|4394.3|4399.3|4393.3|0
1612371360000|2021-02-03 16:56:00|4399.3|4393.3|4399|4393|4399.8|4393.8|4399|4393|11
1612371380000|2021-02-03 16:56:20|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399|4393|2
1612371390000|2021-02-03 16:56:30|4399.2|4393.2|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|7
1612371400000|2021-02-03 16:56:40|4398.4|4392.4|4397.5|4391.5|4398.4|4392.4|4397.5|4391.5|3
1612371410000|2021-02-03 16:56:50|4397.3|4391.3|4397.2|4391.2|4397.3|4391.3|4397.2|4391.2|3
1612371420000|2021-02-03 16:57:00|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|5
1612371430000|2021-02-03 16:57:10|4395.5|4389.5|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|9
1612371440000|2021-02-03 16:57:20|4396.2|4390.2|4397.2|4391.2|4397.2|4391.2|4396.2|4390.2|5
1612371450000|2021-02-03 16:57:30|4396.7|4390.7|4396.8|4390.8|4397|4391|4396.3|4390.3|12
1612371460000|2021-02-03 16:57:40|4397.2|4391.2|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|5
1612371470000|2021-02-03 16:57:50|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|0
1612371480000|2021-02-03 16:58:00|4397.3|4391.3|4399|4393|4399|4393|4397.3|4391.3|5
1612371490000|2021-02-03 16:58:10|4399.7|4393.7|4399.3|4393.3|4400.2|4394.2|4399.3|4393.3|11
1612371500000|2021-02-03 16:58:20|4399.7|4393.7|4399.2|4393.2|4399.7|4393.7|4399.2|4393.2|5
1612371510000|2021-02-03 16:58:30|4399.7|4393.7|4399.3|4393.3|4400|4394|4399.3|4393.3|11
1612371520000|2021-02-03 16:58:40|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|2
1612371540000|2021-02-03 16:59:00|4399.2|4393.2|4398.8|4392.8|4399.2|4393.2|4398.8|4392.8|3
1612371550000|2021-02-03 16:59:10|4399.2|4393.2|4398.3|4392.3|4399.2|4393.2|4398.3|4392.3|1
1612371560000|2021-02-03 16:59:20|4397.3|4391.3|4397.5|4391.5|4397.5|4391.5|4397|4391|11
1612371570000|2021-02-03 16:59:30|4396.5|4390.5|4396|4390|4396.5|4390.5|4396|4390|5
1612371580000|2021-02-03 16:59:40|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|2
1612371590000|2021-02-03 16:59:50|4394|4388|4394.2|4388.2|4394.2|4388.2|4394|4388|12
1612371600000|2021-02-03 17:00:00|4394.5|4388.5|4394.7|4388.7|4395.5|4389.5|4394.5|4388.5|9
1612371610000|2021-02-03 17:00:10|4394.5|4388.5|4394.2|4388.2|4394.5|4388.5|4394.2|4388.2|5
1612371620000|2021-02-03 17:00:20|4393.9|4387.9|4394.5|4388.5|4394.5|4388.5|4393.9|4387.9|5
1612371630000|2021-02-03 17:00:30|4393.7|4387.7|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|4
1612371640000|2021-02-03 17:00:40|4393.5|4387.5|4394.3|4388.3|4394.3|4388.3|4393.2|4387.2|33
1612371650000|2021-02-03 17:00:50|4394|4388|4393.5|4387.5|4394|4388|4393.3|4387.3|13
1612371660000|2021-02-03 17:01:00|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|11
1612371670000|2021-02-03 17:01:10|4393.5|4387.5|4394.5|4388.5|4394.5|4388.5|4393.5|4387.5|2
1612371680000|2021-02-03 17:01:20|4394.7|4388.7|4394.2|4388.2|4394.7|4388.7|4394|4388|8
1612371700000|2021-02-03 17:01:40|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4
1612371710000|2021-02-03 17:01:50|4395.3|4389.3|4397|4391|4397|4391|4395.3|4389.3|15
1612371720000|2021-02-03 17:02:00|4396.8|4390.8|4398.8|4392.8|4399.3|4393.3|4396.8|4390.8|9
1612371730000|2021-02-03 17:02:10|4399.2|4393.2|4399.8|4393.8|4400|4394|4399.2|4393.2|6
1612371740000|2021-02-03 17:02:20|4399.7|4393.7|4399.3|4393.3|4399.7|4393.7|4398.8|4392.8|11
1612371750000|2021-02-03 17:02:30|4399.2|4393.2|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|0
1612371760000|2021-02-03 17:02:40|4399.2|4393.2|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|0
1612371770000|2021-02-03 17:02:50|4400.2|4394.2|4399.8|4393.8|4400.2|4394.2|4399.8|4393.8|5
1612371780000|2021-02-03 17:03:00|4399.3|4393.3|4398.8|4392.8|4399.3|4393.3|4398.8|4392.8|1
1612371790000|2021-02-03 17:03:10|4399.2|4393.2|4398.8|4392.8|4399.3|4393.3|4398.8|4392.8|2
1612371800000|2021-02-03 17:03:20|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4398.3|4392.3|3
1612371810000|2021-02-03 17:03:30|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|1
1612371830000|2021-02-03 17:03:50|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|2
1612371840000|2021-02-03 17:04:00|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|2
1612371850000|2021-02-03 17:04:10|4402.3|4396.3|4404.6|4398.6|4404.6|4398.6|4402.3|4396.3|21
1612371860000|2021-02-03 17:04:20|4404.9|4398.9|4405.1|4399.1|4405.6|4399.6|4404.6|4398.6|49
1612371870000|2021-02-03 17:04:30|4404.8|4398.8|4404.6|4398.6|4404.8|4398.8|4404.6|4398.6|3
1612371880000|2021-02-03 17:04:40|4405|4399|4404.6|4398.6|4405|4399|4404.6|4398.6|3
1612371890000|2021-02-03 17:04:50|4404.8|4398.8|4404.1|4398.1|4405.1|4399.1|4404.1|4398.1|6
1612371900000|2021-02-03 17:05:00|4403.8|4397.8|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|5
1612371920000|2021-02-03 17:05:20|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|16
1612371930000|2021-02-03 17:05:30|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402|4396|3
1612371940000|2021-02-03 17:05:40|4402|4396|4402|4396|4402.3|4396.3|4402|4396|2
1612371950000|2021-02-03 17:05:50|4402.3|4396.3|4402|4396|4402.3|4396.3|4402|4396|6
1612371960000|2021-02-03 17:06:00|4402.5|4396.5|4402.5|4396.5|4403|4397|4402.5|4396.5|6
1612371970000|2021-02-03 17:06:10|4402.8|4396.8|4403|4397|4403|4397|4402.8|4396.8|4
1612371990000|2021-02-03 17:06:30|4405.2|4399.2|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|12
1612372000000|2021-02-03 17:06:40|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|11
1612372010000|2021-02-03 17:06:50|4403.8|4397.8|4401.2|4395.2|4403.8|4397.8|4401.2|4395.2|12
1612372020000|2021-02-03 17:07:00|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1612372030000|2021-02-03 17:07:10|4400.7|4394.7|4401.5|4395.5|4401.7|4395.7|4400.5|4394.5|6
1612372040000|2021-02-03 17:07:20|4402|4396|4402.5|4396.5|4402.5|4396.5|4402|4396|6
1612372050000|2021-02-03 17:07:30|4402.7|4396.7|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|27
1612372060000|2021-02-03 17:07:40|4401.9|4395.9|4401.7|4395.7|4402.5|4396.5|4401.7|4395.7|5
1612372070000|2021-02-03 17:07:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|6
1612372080000|2021-02-03 17:08:00|||||||||4
1612372090000|2021-02-03 17:08:10|4403|4397|4403.3|4397.3|4403.3|4397.3|4402.8|4396.8|3
1612372100000|2021-02-03 17:08:20|4403.2|4397.2|4405.3|4399.3|4405.7|4399.7|4403.2|4397.2|12
1612372120000|2021-02-03 17:08:40|4405.2|4399.2|4404.3|4398.3|4405.2|4399.2|4404.3|4398.3|3
1612372130000|2021-02-03 17:08:50|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|7
1612372140000|2021-02-03 17:09:00|4404.5|4398.5|4404.8|4398.8|4405.3|4399.3|4404.5|4398.5|7
1612372150000|2021-02-03 17:09:10|4404.5|4398.5|4403.2|4397.2|4404.5|4398.5|4403.2|4397.2|5
1612372160000|2021-02-03 17:09:20|4403.5|4397.5|4402.2|4396.2|4403.5|4397.5|4401.7|4395.7|20
1612372170000|2021-02-03 17:09:30|4401.7|4395.7|4401.2|4395.2|4402.2|4396.2|4401.2|4395.2|8
1612372180000|2021-02-03 17:09:40|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4400.7|4394.7|3
1612372190000|2021-02-03 17:09:50|4400.7|4394.7|4400.7|4394.7|4401.2|4395.2|4400.7|4394.7|3
1612372200000|2021-02-03 17:10:00|4401.7|4395.7|4402.5|4396.5|4402.7|4396.7|4401.7|4395.7|6
1612372210000|2021-02-03 17:10:10|4402.7|4396.7|4401.5|4395.5|4402.7|4396.7|4401.5|4395.5|3
1612372220000|2021-02-03 17:10:20|4401.7|4395.7|4402|4396|4402|4396|4401.5|4395.5|2
1612372230000|2021-02-03 17:10:30|4401.7|4395.7|4400.7|4394.7|4401.7|4395.7|4400.5|4394.5|7
1612372240000|2021-02-03 17:10:40|4401.3|4395.3|4401.2|4395.2|4401.3|4395.3|4400.7|4394.7|2
1612372250000|2021-02-03 17:10:50|4401.5|4395.5|4401.7|4395.7|4401.7|4395.7|4400.7|4394.7|1
1612372260000|2021-02-03 17:11:00|4401.5|4395.5|4401.7|4395.7|4401.7|4395.7|4401.5|4395.5|1
1612372270000|2021-02-03 17:11:10|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4401.7|4395.7|3
1612372280000|2021-02-03 17:11:20|4402.5|4396.5|4403.7|4397.7|4403.7|4397.7|4402.5|4396.5|1
1612372290000|2021-02-03 17:11:30|4403.5|4397.5|4404.2|4398.2|4404.2|4398.2|4403.5|4397.5|4
1612372300000|2021-02-03 17:11:40|4403.9|4397.9|4404.2|4398.2|4404.5|4398.5|4403.7|4397.7|5
1612372310000|2021-02-03 17:11:50|4404.5|4398.5|4404.7|4398.7|4404.7|4398.7|4404.5|4398.5|6
1612372320000|2021-02-03 17:12:00|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1612372330000|2021-02-03 17:12:10|4404|4398|4402.7|4396.7|4404|4398|4402.7|4396.7|11
1612372340000|2021-02-03 17:12:20|4400.9|4394.9|4399.9|4393.9|4401.2|4395.2|4399.9|4393.9|53
1612372350000|2021-02-03 17:12:30|4400.1|4394.1|4399.9|4393.9|4400.1|4394.1|4399.9|4393.9|9
1612372360000|2021-02-03 17:12:40|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.6|4393.6|20
1612372370000|2021-02-03 17:12:50|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|0
1612372380000|2021-02-03 17:13:00|4400.1|4394.1|4398.6|4392.6|4400.6|4394.6|4398.6|4392.6|25
1612372390000|2021-02-03 17:13:10|4397.9|4391.9|4396.9|4390.9|4398.4|4392.4|4396.9|4390.9|22
1612372400000|2021-02-03 17:13:20|||||||||2
1612372410000|2021-02-03 17:13:30|4397.1|4391.1|4398.4|4392.4|4398.4|4392.4|4397.1|4391.1|14
1612372420000|2021-02-03 17:13:40|4398.7|4392.7|4398.9|4392.9|4398.9|4392.9|4398.4|4392.4|1
1612372430000|2021-02-03 17:13:50|4398.6|4392.6|4397.9|4391.9|4398.9|4392.9|4397.9|4391.9|9
1612372440000|2021-02-03 17:14:00|4398.1|4392.1|4397.9|4391.9|4398.1|4392.1|4397.9|4391.9|12
1612372460000|2021-02-03 17:14:20|4398.1|4392.1|4396.9|4390.9|4398.1|4392.1|4396.9|4390.9|15
1612372470000|2021-02-03 17:14:30|4396.6|4390.6|4396.1|4390.1|4396.6|4390.6|4396.1|4390.1|7
1612372480000|2021-02-03 17:14:40|||||||||1
1612372490000|2021-02-03 17:14:50|4396.6|4390.6|4394.9|4388.9|4396.6|4390.6|4394.1|4388.1|92
1612372500000|2021-02-03 17:15:00|||||||||2
1612372510000|2021-02-03 17:15:10|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|14
1612372520000|2021-02-03 17:15:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1612372530000|2021-02-03 17:15:30|4394.4|4388.4|4393.9|4387.9|4394.7|4388.7|4393.9|4387.9|3
1612372540000|2021-02-03 17:15:40|4394.7|4388.7|4395.7|4389.7|4395.9|4389.9|4394.4|4388.4|13
1612372550000|2021-02-03 17:15:50|||||||||3
1612372560000|2021-02-03 17:16:00|4394.7|4388.7|4395.9|4389.9|4396.1|4390.1|4394.7|4388.7|16
1612372570000|2021-02-03 17:16:10|4398.1|4392.1|4396.1|4390.1|4398.1|4392.1|4395.9|4389.9|55
1612372580000|2021-02-03 17:16:20|4396.4|4390.4|4395.1|4389.1|4396.4|4390.4|4395.1|4389.1|17
1612372610000|2021-02-03 17:16:50|4395.6|4389.6|4396.1|4390.1|4396.1|4390.1|4395.6|4389.6|1
1612372620000|2021-02-03 17:17:00|4395.9|4389.9|4395.9|4389.9|4396.1|4390.1|4395.9|4389.9|0
1612372630000|2021-02-03 17:17:10|4395.6|4389.6|4395.9|4389.9|4396.1|4390.1|4395.6|4389.6|6
1612372640000|2021-02-03 17:17:20|4395.6|4389.6|4395.9|4389.9|4395.9|4389.9|4395.2|4389.2|6
1612372650000|2021-02-03 17:17:30|4395.1|4389.1|4394.6|4388.6|4395.1|4389.1|4394.1|4388.1|7
1612372660000|2021-02-03 17:17:40|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|0
1612372670000|2021-02-03 17:17:50|4395.6|4389.6|4395.1|4389.1|4395.6|4389.6|4395.1|4389.1|8
1612372680000|2021-02-03 17:18:00|4395.4|4389.4|4395.6|4389.6|4395.6|4389.6|4395.4|4389.4|0
1612372690000|2021-02-03 17:18:10|4395.9|4389.9|4396.1|4390.1|4396.1|4390.1|4395.9|4389.9|36
1612372700000|2021-02-03 17:18:20|4395.9|4389.9|4396.1|4390.1|4396.1|4390.1|4395.9|4389.9|0
1612372720000|2021-02-03 17:18:40|||||||||12
1612372730000|2021-02-03 17:18:50|4396.4|4390.4|4396.1|4390.1|4397.1|4391.1|4396.1|4390.1|30
1612372740000|2021-02-03 17:19:00|4394.1|4388.1|4394.6|4388.6|4395.1|4389.1|4394.1|4388.1|56
1612372750000|2021-02-03 17:19:10|4394.9|4388.9|4394.6|4388.6|4394.9|4388.9|4394.1|4388.1|2
1612372760000|2021-02-03 17:19:20|4395.1|4389.1|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|0
1612372770000|2021-02-03 17:19:30|4394.1|4388.1|4394.6|4388.6|4394.6|4388.6|4394.1|4388.1|1
1612372780000|2021-02-03 17:19:40|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4394.9|4388.9|0
1612372790000|2021-02-03 17:19:50|||||||||3
1612372800000|2021-02-03 17:20:00|4394.9|4388.9|4395.1|4389.1|4395.1|4389.1|4394.6|4388.6|2
1612372820000|2021-02-03 17:20:20|||||||||1
1612372830000|2021-02-03 17:20:30|4394.9|4388.9|4395.1|4389.1|4395.1|4389.1|4394.9|4388.9|0
1612372840000|2021-02-03 17:20:40|4394.9|4388.9|4395.1|4389.1|4395.1|4389.1|4394.9|4388.9|1
1612372850000|2021-02-03 17:20:50|4394.9|4388.9|4394.6|4388.6|4394.9|4388.9|4394.6|4388.6|1
1612372870000|2021-02-03 17:21:10|4394.9|4388.9|4394.6|4388.6|4394.9|4388.9|4394.6|4388.6|2
1612372900000|2021-02-03 17:21:40|4394.4|4388.4|4394.6|4388.6|4394.6|4388.6|4394.2|4388.2|3
1612372910000|2021-02-03 17:21:50|4394.1|4388.1|4393.6|4387.6|4394.6|4388.6|4393.1|4387.1|10
1612372920000|2021-02-03 17:22:00|4393.9|4387.9|4394.1|4388.1|4394.1|4388.1|4393.6|4387.6|3
1612372930000|2021-02-03 17:22:10|4393.9|4387.9|4394.1|4388.1|4394.1|4388.1|4393.6|4387.6|2
1612372940000|2021-02-03 17:22:20|4394.6|4388.6|4393.1|4387.1|4394.6|4388.6|4393.1|4387.1|30
1612372950000|2021-02-03 17:22:30|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|6
1612372960000|2021-02-03 17:22:40|4392.7|4386.7|4393.2|4387.2|4393.4|4387.4|4392.7|4386.7|6
1612372970000|2021-02-03 17:22:50|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|2
1612372990000|2021-02-03 17:23:10|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.2|4387.2|1
1612373000000|2021-02-03 17:23:20|4393.6|4387.6|4392.6|4386.6|4393.6|4387.6|4392.4|4386.4|25
1612373010000|2021-02-03 17:23:30|4392.4|4386.4|4392.4|4386.4|4392.6|4386.6|4392.4|4386.4|2
1612373020000|2021-02-03 17:23:40|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.1|4386.1|8
1612373030000|2021-02-03 17:23:50|4392.4|4386.4|4391.8|4385.8|4392.4|4386.4|4391.8|4385.8|4
1612373040000|2021-02-03 17:24:00|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|2
1612373050000|2021-02-03 17:24:10|4391.8|4385.8|4392.4|4386.4|4392.6|4386.6|4391.8|4385.8|2
1612373060000|2021-02-03 17:24:20|4392.6|4386.6|4392.4|4386.4|4392.6|4386.6|4392.4|4386.4|0
1612373080000|2021-02-03 17:24:40|4392.6|4386.6|4392.4|4386.4|4392.6|4386.6|4392.4|4386.4|1
1612373090000|2021-02-03 17:24:50|4392.6|4386.6|4392.4|4386.4|4392.6|4386.6|4392.1|4386.1|9
1612373100000|2021-02-03 17:25:00|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|6
1612373110000|2021-02-03 17:25:10|4389.8|4383.8|4390.1|4384.1|4390.1|4384.1|4389.8|4383.8|9
1612373120000|2021-02-03 17:25:20|4390.6|4384.6|4390.6|4384.6|4390.8|4384.8|4390.6|4384.6|1
1612373130000|2021-02-03 17:25:30|4391.1|4385.1|4390.6|4384.6|4391.6|4385.6|4390.4|4384.4|27
1612373140000|2021-02-03 17:25:40|4390.4|4384.4|4390.6|4384.6|4391.1|4385.1|4390.4|4384.4|2
1612373150000|2021-02-03 17:25:50|4390.4|4384.4|4390.6|4384.6|4390.6|4384.6|4390.4|4384.4|1
1612373160000|2021-02-03 17:26:00|4390.4|4384.4|4390.1|4384.1|4390.4|4384.4|4390.1|4384.1|2
1612373170000|2021-02-03 17:26:10|4389.8|4383.8|4390.6|4384.6|4390.6|4384.6|4389.8|4383.8|1
1612373180000|2021-02-03 17:26:20|4390.4|4384.4|4390.6|4384.6|4390.6|4384.6|4390.1|4384.1|3
1612373190000|2021-02-03 17:26:30|4390.8|4384.8|4390.6|4384.6|4390.8|4384.8|4390.4|4384.4|0
1612373200000|2021-02-03 17:26:40|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.6|4384.6|15
1612373210000|2021-02-03 17:26:50|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|14
1612373220000|2021-02-03 17:27:00|||||||||12
1612373230000|2021-02-03 17:27:10|||||||||1
1612373240000|2021-02-03 17:27:20|4389.1|4383.1|4388|4382|4389.1|4383.1|4387.8|4381.8|80
1612373260000|2021-02-03 17:27:40|4388.5|4382.5|4389|4383|4389.1|4383.1|4388|4382|21
1612373270000|2021-02-03 17:27:50|4389.1|4383.1|4389.1|4383.1|4389.1|4383.1|4389|4383|8
1612373280000|2021-02-03 17:28:00|4389|4383|4391.8|4385.8|4391.8|4385.8|4389|4383|16
1612373290000|2021-02-03 17:28:10|4392|4386|4392|4386|4392|4386|4392|4386|0
1612373300000|2021-02-03 17:28:20|4392.1|4386.1|4392.3|4386.3|4392.3|4386.3|4392|4386|2
1612373310000|2021-02-03 17:28:30|4392.6|4386.6|4391.8|4385.8|4392.6|4386.6|4391.8|4385.8|6
1612373320000|2021-02-03 17:28:40|4391.5|4385.5|4391|4385|4391.8|4385.8|4390.8|4384.8|7
1612373330000|2021-02-03 17:28:50|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|0
1612373340000|2021-02-03 17:29:00|4391.8|4385.8|4390.8|4384.8|4391.8|4385.8|4390.8|4384.8|5
1612373350000|2021-02-03 17:29:10|4389.8|4383.8|4391.1|4385.1|4391.1|4385.1|4389.8|4383.8|8
1612373360000|2021-02-03 17:29:20|4391|4385|4391.8|4385.8|4391.8|4385.8|4391|4385|5
1612373370000|2021-02-03 17:29:30|4392|4386|4393.3|4387.3|4393.3|4387.3|4392|4386|4
1612373380000|2021-02-03 17:29:40|4393.5|4387.5|4391.8|4385.8|4393.8|4387.8|4391.8|4385.8|2
1612373390000|2021-02-03 17:29:50|4392|4386|4392.3|4386.3|4392.3|4386.3|4391.8|4385.8|5
1612373400000|2021-02-03 17:30:00|4391.8|4385.8|4390.5|4384.5|4392|4386|4389.8|4383.8|6
1612373410000|2021-02-03 17:30:10|4390|4384|4390.3|4384.3|4390.5|4384.5|4390|4384|2
1612373420000|2021-02-03 17:30:20|4390.5|4384.5|4390.3|4384.3|4390.5|4384.5|4390|4384|3
1612373430000|2021-02-03 17:30:30|4390.5|4384.5|4390.3|4384.3|4390.5|4384.5|4390.3|4384.3|6
1612373440000|2021-02-03 17:30:40|4390.5|4384.5|4391.3|4385.3|4391.8|4385.8|4390.5|4384.5|12
1612373450000|2021-02-03 17:30:50|4390.5|4384.5|4391.3|4385.3|4391.3|4385.3|4390.3|4384.3|10
1612373460000|2021-02-03 17:31:00|4391|4385|4391|4385|4391|4385|4390.8|4384.8|0
1612373470000|2021-02-03 17:31:10|4390.8|4384.8|4391|4385|4391|4385|4390|4384|5
1612373480000|2021-02-03 17:31:20|4390.5|4384.5|4390.3|4384.3|4390.5|4384.5|4390|4384|2
1612373510000|2021-02-03 17:31:50|4390.5|4384.5|4390.3|4384.3|4390.5|4384.5|4390.3|4384.3|0
1612373520000|2021-02-03 17:32:00|4390|4384|4390.3|4384.3|4390.3|4384.3|4389.8|4383.8|5
1612373530000|2021-02-03 17:32:10|4390|4384|4390|4384|4390|4384|4390|4384|1
1612373540000|2021-02-03 17:32:20|4390.3|4384.3|4390|4384|4390.5|4384.5|4390|4384|4
1612373550000|2021-02-03 17:32:30|4389|4383|4389|4383|4389.5|4383.5|4389|4383|19
1612373560000|2021-02-03 17:32:40|4390|4384|4391|4385|4391.5|4385.5|4390|4384|7
1612373570000|2021-02-03 17:32:50|4391.3|4385.3|4391|4385|4391.5|4385.5|4391|4385|2
1612373580000|2021-02-03 17:33:00|||||||||1
1612373590000|2021-02-03 17:33:10|||||||||1
1612373610000|2021-02-03 17:33:30|4391.1|4385.1|4390|4384|4391.1|4385.1|4390|4384|7
1612373620000|2021-02-03 17:33:40|4389.5|4383.5|4390.5|4384.5|4390.5|4384.5|4389|4383|12
1612373630000|2021-02-03 17:33:50|4390.8|4384.8|4390.5|4384.5|4391.5|4385.5|4390.5|4384.5|4
1612373640000|2021-02-03 17:34:00|4390.1|4384.1|4391.3|4385.3|4391.5|4385.5|4390|4384|4
1612373650000|2021-02-03 17:34:10|4391.5|4385.5|4391.3|4385.3|4391.5|4385.5|4391.3|4385.3|0
1612373660000|2021-02-03 17:34:20|4391|4385|4391|4385|4391|4385|4391|4385|0
1612373670000|2021-02-03 17:34:30|||||||||2
1612373690000|2021-02-03 17:34:50|4391.1|4385.1|4391.5|4385.5|4391.8|4385.8|4391.1|4385.1|4
1612373700000|2021-02-03 17:35:00|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1612373710000|2021-02-03 17:35:10|4392|4386|4392|4386|4392|4386|4392|4386|0
1612373720000|2021-02-03 17:35:20|4391.8|4385.8|4391|4385|4391.8|4385.8|4391|4385|5
1612373730000|2021-02-03 17:35:30|4390.8|4384.8|4390.1|4384.1|4390.8|4384.8|4390.1|4384.1|6
1612373740000|2021-02-03 17:35:40|4390|4384|4390|4384|4390|4384|4390|4384|0
1612373760000|2021-02-03 17:36:00|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.5|4383.5|6
1612373770000|2021-02-03 17:36:10|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|0
1612373790000|2021-02-03 17:36:30|||||||||2
1612373810000|2021-02-03 17:36:50|4389.3|4383.3|4390.8|4384.8|4390.8|4384.8|4389.3|4383.3|4
1612373820000|2021-02-03 17:37:00|4391.3|4385.3|4391.3|4385.3|4391.6|4385.6|4391.1|4385.1|6
1612373830000|2021-02-03 17:37:10|4391.6|4385.6|4391.3|4385.3|4391.6|4385.6|4391.3|4385.3|2
1612373840000|2021-02-03 17:37:20|4391.6|4385.6|4392.1|4386.1|4392.1|4386.1|4391.6|4385.6|0
1612373850000|2021-02-03 17:37:30|4392.3|4386.3|4392.6|4386.6|4392.6|4386.6|4392.3|4386.3|1
1612373860000|2021-02-03 17:37:40|4392.8|4386.8|4392.8|4386.8|4393.1|4387.1|4392.6|4386.6|2
1612373870000|2021-02-03 17:37:50|4393.1|4387.1|4393.3|4387.3|4393.3|4387.3|4393.1|4387.1|0
1612373880000|2021-02-03 17:38:00|4393.6|4387.6|4393.3|4387.3|4394.1|4388.1|4393.1|4387.1|2
1612373890000|2021-02-03 17:38:10|4393.1|4387.1|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|0
1612373900000|2021-02-03 17:38:20|4393.8|4387.8|4393.6|4387.6|4394.1|4388.1|4393.6|4387.6|2
1612373920000|2021-02-03 17:38:40|4393.8|4387.8|4393.6|4387.6|4393.8|4387.8|4393.6|4387.6|0
1612373930000|2021-02-03 17:38:50|4394.4|4388.4|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|9
1612373940000|2021-02-03 17:39:00|4394.6|4388.6|4394.6|4388.6|4395.4|4389.4|4394.6|4388.6|7
1612373950000|2021-02-03 17:39:10|4394.9|4388.9|4395.6|4389.6|4395.6|4389.6|4394.6|4388.6|2
1612373960000|2021-02-03 17:39:20|4395.8|4389.8|4395.6|4389.6|4395.8|4389.8|4395.4|4389.4|19
1612373970000|2021-02-03 17:39:30|4395.9|4389.9|4395.9|4389.9|4396.4|4390.4|4395.9|4389.9|3
1612373980000|2021-02-03 17:39:40|||||||||3
1612373990000|2021-02-03 17:39:50|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1612374000000|2021-02-03 17:40:00|4395.8|4389.8|4395.6|4389.6|4395.8|4389.8|4395.6|4389.6|1
1612374030000|2021-02-03 17:40:30|4395.4|4389.4|4395.6|4389.6|4395.8|4389.8|4395.4|4389.4|2
1612374040000|2021-02-03 17:40:40|4395.8|4389.8|4396.6|4390.6|4396.6|4390.6|4395.6|4389.6|3
1612374050000|2021-02-03 17:40:50|4396.9|4390.9|4397.4|4391.4|4397.4|4391.4|4396.8|4390.8|5
1612374060000|2021-02-03 17:41:00|4396.9|4390.9|4397.1|4391.1|4397.1|4391.1|4396.9|4390.9|1
1612374070000|2021-02-03 17:41:10|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|1
1612374080000|2021-02-03 17:41:20|4397.6|4391.6|4397.9|4391.9|4397.9|4391.9|4397.6|4391.6|2
1612374090000|2021-02-03 17:41:30|4397.8|4391.8|4397.9|4391.9|4398.1|4392.1|4397.8|4391.8|5
1612374100000|2021-02-03 17:41:40|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|0
1612374110000|2021-02-03 17:41:50|4397.9|4391.9|4397.1|4391.1|4397.9|4391.9|4396.8|4390.8|12
1612374120000|2021-02-03 17:42:00|4396.8|4390.8|4397.1|4391.1|4397.6|4391.6|4396.8|4390.8|10
1612374130000|2021-02-03 17:42:10|4397.3|4391.3|4397.4|4391.4|4397.4|4391.4|4397.1|4391.1|2
1612374140000|2021-02-03 17:42:20|4397.1|4391.1|4397.4|4391.4|4397.4|4391.4|4397.1|4391.1|5
1612374150000|2021-02-03 17:42:30|4397.8|4391.8|4398.1|4392.1|4398.1|4392.1|4397.8|4391.8|2
1612374160000|2021-02-03 17:42:40|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1612374170000|2021-02-03 17:42:50|4398.1|4392.1|4397.4|4391.4|4398.1|4392.1|4397.4|4391.4|9
1612374180000|2021-02-03 17:43:00|4396.6|4390.6|4397.1|4391.1|4397.6|4391.6|4396.6|4390.6|8
1612374190000|2021-02-03 17:43:10|4397.4|4391.4|4396.8|4390.8|4397.6|4391.6|4396.8|4390.8|4
1612374200000|2021-02-03 17:43:20|4397.1|4391.1|4397.9|4391.9|4398.1|4392.1|4397.1|4391.1|9
1612374210000|2021-02-03 17:43:30|4397.6|4391.6|4397.6|4391.6|4397.9|4391.9|4397.3|4391.3|10
1612374220000|2021-02-03 17:43:40|4398.1|4392.1|4397.6|4391.6|4398.4|4392.4|4397.6|4391.6|3
1612374230000|2021-02-03 17:43:50|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|0
1612374240000|2021-02-03 17:44:00|4396.6|4390.6|4395.8|4389.8|4396.6|4390.6|4395.8|4389.8|10
1612374250000|2021-02-03 17:44:10|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|0
1612374260000|2021-02-03 17:44:20|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|2
1612374270000|2021-02-03 17:44:30|4396.9|4390.9|4396.1|4390.1|4396.9|4390.9|4396.1|4390.1|4
1612374280000|2021-02-03 17:44:40|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|1
1612374290000|2021-02-03 17:44:50|4396.6|4390.6|4396.6|4390.6|4396.8|4390.8|4396.6|4390.6|1
1612374300000|2021-02-03 17:45:00|4396.8|4390.8|4396.6|4390.6|4396.8|4390.8|4396.1|4390.1|5
1612374310000|2021-02-03 17:45:10|4396.8|4390.8|4396.6|4390.6|4396.8|4390.8|4396.6|4390.6|0
1612374320000|2021-02-03 17:45:20|4396.4|4390.4|4396.6|4390.6|4396.6|4390.6|4396.4|4390.4|1
1612374330000|2021-02-03 17:45:30|4396.4|4390.4|4396.1|4390.1|4396.4|4390.4|4396.1|4390.1|2
1612374340000|2021-02-03 17:45:40|4396.4|4390.4|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|8
1612374350000|2021-02-03 17:45:50|4396.4|4390.4|4396.6|4390.6|4396.6|4390.6|4396.4|4390.4|0
1612374360000|2021-02-03 17:46:00|4397.1|4391.1|4397.8|4391.8|4397.8|4391.8|4397.1|4391.1|6
1612374370000|2021-02-03 17:46:10|4397.6|4391.6|4397.8|4391.8|4397.8|4391.8|4397.6|4391.6|2
1612374380000|2021-02-03 17:46:20|4398.1|4392.1|4398.6|4392.6|4398.6|4392.6|4398.1|4392.1|5
1612374390000|2021-02-03 17:46:30|4397.8|4391.8|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|2
1612374400000|2021-02-03 17:46:40|4397.9|4391.9|4398.6|4392.6|4399.1|4393.1|4397.9|4391.9|3
1612374410000|2021-02-03 17:46:50|4398.8|4392.8|4399.6|4393.6|4399.6|4393.6|4398.6|4392.6|3
1612374420000|2021-02-03 17:47:00|4399.8|4393.8|4399.6|4393.6|4399.8|4393.8|4399.6|4393.6|7
1612374430000|2021-02-03 17:47:10|||||||||3
1612374440000|2021-02-03 17:47:20|4399.4|4393.4|4400.2|4394.2|4400.2|4394.2|4399.4|4393.4|29
1612374450000|2021-02-03 17:47:30|4400.4|4394.4|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|23
1612374460000|2021-02-03 17:47:40|4399.2|4393.2|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|0
1612374470000|2021-02-03 17:47:50|4398.9|4392.9|4399.2|4393.2|4399.2|4393.2|4398.4|4392.4|2
1612374480000|2021-02-03 17:48:00|4398.9|4392.9|4398.4|4392.4|4398.9|4392.9|4398.2|4392.2|2
1612374490000|2021-02-03 17:48:10|4398.9|4392.9|4399.2|4393.2|4399.4|4393.4|4398.9|4392.9|1
1612374500000|2021-02-03 17:48:20|4399.4|4393.4|4400.2|4394.2|4400.2|4394.2|4399.4|4393.4|3
1612374510000|2021-02-03 17:48:30|4400.4|4394.4|4400.2|4394.2|4400.4|4394.4|4399.9|4393.9|2
1612374520000|2021-02-03 17:48:40|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|2
1612374530000|2021-02-03 17:48:50|4399.6|4393.6|4399.9|4393.9|4399.9|4393.9|4399.6|4393.6|3
1612374540000|2021-02-03 17:49:00|4399.6|4393.6|4399.4|4393.4|4399.6|4393.6|4399.4|4393.4|2
1612374550000|2021-02-03 17:49:10|4399.6|4393.6|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|2
1612374560000|2021-02-03 17:49:20|4399.6|4393.6|4400.2|4394.2|4400.4|4394.4|4399.4|4393.4|2
1612374570000|2021-02-03 17:49:30|4399.6|4393.6|4399.9|4393.9|4400.2|4394.2|4399.4|4393.4|9
1612374580000|2021-02-03 17:49:40|4399.4|4393.4|4399.4|4393.4|4399.7|4393.7|4399.4|4393.4|0
1612374590000|2021-02-03 17:49:50|4399.2|4393.2|4398.4|4392.4|4399.2|4393.2|4398.4|4392.4|12
1612374600000|2021-02-03 17:50:00|4398.7|4392.7|4398.2|4392.2|4398.7|4392.7|4398.2|4392.2|7
1612374610000|2021-02-03 17:50:10|4399.5|4393.5|4398.7|4392.7|4399.5|4393.5|4398.7|4392.7|24
1612374620000|2021-02-03 17:50:20|4398.9|4392.9|4398.7|4392.7|4399.5|4393.5|4398.7|4392.7|15
1612374630000|2021-02-03 17:50:30|4399|4393|4398.7|4392.7|4399|4393|4398.5|4392.5|22
1612374640000|2021-02-03 17:50:40|4398.5|4392.5|4399|4393|4399.3|4393.3|4398.2|4392.2|19
1612374660000|2021-02-03 17:51:00|4398.8|4392.8|4399|4393|4399|4393|4398.3|4392.3|54
1612374670000|2021-02-03 17:51:10|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.5|4393.5|18
1612374680000|2021-02-03 17:51:20|4400.8|4394.8|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|2
1612374690000|2021-02-03 17:51:30|4401.7|4395.7|4400.3|4394.3|4401.8|4395.8|4400.3|4394.3|11
1612374700000|2021-02-03 17:51:40|4400.8|4394.8|4401.8|4395.8|4401.8|4395.8|4400.3|4394.3|9
1612374710000|2021-02-03 17:51:50|4402.7|4396.7|4401.7|4395.7|4403.7|4397.7|4401.7|4395.7|39
1612374720000|2021-02-03 17:52:00|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4401.8|4395.8|15
1612374730000|2021-02-03 17:52:10|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4401.8|4395.8|6
1612374740000|2021-02-03 17:52:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1612374750000|2021-02-03 17:52:30|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4402.8|4396.8|2
1612374760000|2021-02-03 17:52:40|4403.3|4397.3|4403.2|4397.2|4403.7|4397.7|4403.2|4397.2|3
1612374770000|2021-02-03 17:52:50|4403.3|4397.3|4402.8|4396.8|4403.7|4397.7|4402.7|4396.7|10
1612374780000|2021-02-03 17:53:00|4403.2|4397.2|4401.7|4395.7|4403.2|4397.2|4401.7|4395.7|7
1612374790000|2021-02-03 17:53:10|4401.2|4395.2|4400.3|4394.3|4401.2|4395.2|4400.3|4394.3|8
1612374800000|2021-02-03 17:53:20|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|2
1612374810000|2021-02-03 17:53:30|4400.8|4394.8|4399.7|4393.7|4401.2|4395.2|4399.2|4393.2|20
1612374820000|2021-02-03 17:53:40|4399.3|4393.3|4398.8|4392.8|4399.3|4393.3|4398.7|4392.7|12
1612374830000|2021-02-03 17:53:50|4398.7|4392.7|4398.8|4392.8|4398.8|4392.8|4398.7|4392.7|0
1612374840000|2021-02-03 17:54:00|4399.7|4393.7|4399.8|4393.8|4400.3|4394.3|4399.7|4393.7|16
1612374850000|2021-02-03 17:54:10|4399.7|4393.7|4399.8|4393.8|4400.3|4394.3|4399.3|4393.3|3
1612374860000|2021-02-03 17:54:20|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4400.2|4394.2|1
1612374870000|2021-02-03 17:54:30|4400.2|4394.2|4399.8|4393.8|4400.3|4394.3|4399.7|4393.7|5
1612374880000|2021-02-03 17:54:40|4399.7|4393.7|4398.8|4392.8|4399.7|4393.7|4398.8|4392.8|2
1612374890000|2021-02-03 17:54:50|4399.2|4393.2|4399.7|4393.7|4399.8|4393.8|4398.8|4392.8|10
1612374900000|2021-02-03 17:55:00|4399.8|4393.8|4401.3|4395.3|4401.3|4395.3|4399.8|4393.8|4
1612374910000|2021-02-03 17:55:10|4401.2|4395.2|4400.2|4394.2|4401.2|4395.2|4400.2|4394.2|6
1612374920000|2021-02-03 17:55:20|4399.8|4393.8|4401.3|4395.3|4401.3|4395.3|4399.8|4393.8|4
1612374930000|2021-02-03 17:55:30|4401.2|4395.2|4400|4394|4401.3|4395.3|4400|4394|4
1612374940000|2021-02-03 17:55:40|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|4
1612374950000|2021-02-03 17:55:50|4400.3|4394.3|4401.2|4395.2|4401.3|4395.3|4399.8|4393.8|3
1612374960000|2021-02-03 17:56:00|4401.3|4395.3|4400.8|4394.8|4401.3|4395.3|4400.7|4394.7|0
1612374970000|2021-02-03 17:56:10|4401|4395|4400.8|4394.8|4401|4395|4400.7|4394.7|2
1612374980000|2021-02-03 17:56:20|4400.7|4394.7|4400.8|4394.8|4400.8|4394.8|4400.7|4394.7|1
1612374990000|2021-02-03 17:56:30|4401.3|4395.3|4400.8|4394.8|4401.8|4395.8|4400.8|4394.8|6
1612375000000|2021-02-03 17:56:40|4401.2|4395.2|4401.2|4395.2|4401.3|4395.3|4401.2|4395.2|0
1612375010000|2021-02-03 17:56:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1612375020000|2021-02-03 17:57:00|4401.2|4395.2|4401.3|4395.3|4401.3|4395.3|4400.8|4394.8|3
1612375030000|2021-02-03 17:57:10|4401.7|4395.7|4401.8|4395.8|4401.8|4395.8|4401.2|4395.2|4
1612375040000|2021-02-03 17:57:20|4401.3|4395.3|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|4
1612375050000|2021-02-03 17:57:30|4400|4394|4400.7|4394.7|4400.8|4394.8|4400|4394|6
1612375060000|2021-02-03 17:57:40|4400.3|4394.3|4400|4394|4400.8|4394.8|4400|4394|2
1612375070000|2021-02-03 17:57:50|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1612375080000|2021-02-03 17:58:00|4400|4394|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|2
1612375090000|2021-02-03 17:58:10|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|1
1612375100000|2021-02-03 17:58:20|4398.8|4392.8|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|5
1612375110000|2021-02-03 17:58:30|4398.3|4392.3|4398|4392|4398.7|4392.7|4398|4392|21
1612375120000|2021-02-03 17:58:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1612375130000|2021-02-03 17:58:50|4398|4392|4398.5|4392.5|4398.5|4392.5|4398|4392|2
1612375140000|2021-02-03 17:59:00|4398|4392|4398.2|4392.2|4398.5|4392.5|4398|4392|0
1612375150000|2021-02-03 17:59:10|4398|4392|4398|4392|4398.2|4392.2|4398|4392|3
1612375160000|2021-02-03 17:59:20|4397.7|4391.7|4399|4393|4399|4393|4397.7|4391.7|9
1612375170000|2021-02-03 17:59:30|4398.8|4392.8|4398.5|4392.5|4398.8|4392.8|4398|4392|6
1612375190000|2021-02-03 17:59:50|4398.2|4392.2|4398.5|4392.5|4398.5|4392.5|4397.7|4391.7|25
1612375200000|2021-02-03 18:00:00|4398|4392|4398.2|4392.2|4398.5|4392.5|4398|4392|3
1612375210000|2021-02-03 18:00:10|4398|4392|4397.7|4391.7|4398.2|4392.2|4397.7|4391.7|5
1612375220000|2021-02-03 18:00:20|4398|4392|4397.4|4391.4|4398.2|4392.2|4397.4|4391.4|6
1612375230000|2021-02-03 18:00:30|4397.7|4391.7|4397.7|4391.7|4398|4392|4397.7|4391.7|6
1612375240000|2021-02-03 18:00:40|4397.4|4391.4|4397.7|4391.7|4397.7|4391.7|4397.4|4391.4|4
1612375250000|2021-02-03 18:00:50|4397.4|4391.4|4397.4|4391.4|4397.7|4391.7|4397.4|4391.4|15
1612375260000|2021-02-03 18:01:00|4397.7|4391.7|4397.7|4391.7|4397.9|4391.9|4397.4|4391.4|3
1612375270000|2021-02-03 18:01:10|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|6
1612375280000|2021-02-03 18:01:20|4398|4392|4397.4|4391.4|4398|4392|4397.4|4391.4|2
1612375290000|2021-02-03 18:01:30|4397.7|4391.7|4397.7|4391.7|4398.2|4392.2|4397.7|4391.7|4
1612375300000|2021-02-03 18:01:40|4397.9|4391.9|4397.9|4391.9|4398.2|4392.2|4397.9|4391.9|3
1612375320000|2021-02-03 18:02:00|4398.2|4392.2|4398.7|4392.7|4399.4|4393.4|4398.2|4392.2|7
1612375330000|2021-02-03 18:02:10|4398.9|4392.9|4398.7|4392.7|4398.9|4392.9|4398.7|4392.7|2
1612375340000|2021-02-03 18:02:20|4398.4|4392.4|4398.2|4392.2|4398.7|4392.7|4398.2|4392.2|4
1612375350000|2021-02-03 18:02:30|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.5|4392.5|3
1612375360000|2021-02-03 18:02:40|4399|4393|4398.7|4392.7|4399.4|4393.4|4398.7|4392.7|5
1612375370000|2021-02-03 18:02:50|4398.4|4392.4|4398.9|4392.9|4398.9|4392.9|4398.4|4392.4|3
1612375380000|2021-02-03 18:03:00|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1612375390000|2021-02-03 18:03:10|||||||||3
1612375400000|2021-02-03 18:03:20|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1612375410000|2021-02-03 18:03:30|4398.4|4392.4|4398.7|4392.7|4398.7|4392.7|4398.2|4392.2|16
1612375420000|2021-02-03 18:03:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|1
1612375430000|2021-02-03 18:03:50|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|3
1612375440000|2021-02-03 18:04:00|4398.2|4392.2|4398.2|4392.2|4398.4|4392.4|4398.2|4392.2|0
1612375450000|2021-02-03 18:04:10|4398.7|4392.7|4398.7|4392.7|4399|4393|4398.4|4392.4|3
1612375460000|2021-02-03 18:04:20|||||||||1
1612375470000|2021-02-03 18:04:30|4398.4|4392.4|4398.7|4392.7|4398.7|4392.7|4398.4|4392.4|2
1612375480000|2021-02-03 18:04:40|4398.2|4392.2|4397.9|4391.9|4398.2|4392.2|4397.7|4391.7|2
1612375490000|2021-02-03 18:04:50|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1612375500000|2021-02-03 18:05:00|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|3
1612375510000|2021-02-03 18:05:10|4397.6|4391.6|4397.9|4391.9|4397.9|4391.9|4397.6|4391.6|2
1612375520000|2021-02-03 18:05:20|4398.2|4392.2|4397.9|4391.9|4398.2|4392.2|4397.9|4391.9|3
1612375530000|2021-02-03 18:05:30|4398.2|4392.2|4397.9|4391.9|4398.2|4392.2|4397.9|4391.9|1
1612375540000|2021-02-03 18:05:40|4398.2|4392.2|4399.7|4393.7|4399.7|4393.7|4398.2|4392.2|5
1612375550000|2021-02-03 18:05:50|4399.4|4393.4|4400.2|4394.2|4400.2|4394.2|4399.4|4393.4|5
1612375560000|2021-02-03 18:06:00|4399.9|4393.9|4398.9|4392.9|4399.9|4393.9|4398.9|4392.9|5
1612375570000|2021-02-03 18:06:10|||||||||1
1612375580000|2021-02-03 18:06:20|4399.2|4393.2|4398.9|4392.9|4399.2|4393.2|4398.9|4392.9|6
1612375590000|2021-02-03 18:06:30|4398.7|4392.7|4398.9|4392.9|4398.9|4392.9|4398.7|4392.7|1
1612375600000|2021-02-03 18:06:40|4398.4|4392.4|4398.2|4392.2|4398.4|4392.4|4398.2|4392.2|1
1612375610000|2021-02-03 18:06:50|4397.9|4391.9|4397.9|4391.9|4398.2|4392.2|4397.9|4391.9|4
1612375620000|2021-02-03 18:07:00|4397.4|4391.4|4398.9|4392.9|4398.9|4392.9|4397.4|4391.4|1
1612375630000|2021-02-03 18:07:10|4398.6|4392.6|4398.9|4392.9|4398.9|4392.9|4398.6|4392.6|1
1612375640000|2021-02-03 18:07:20|4399.2|4393.2|4399.7|4393.7|4399.7|4393.7|4398.9|4392.9|4
1612375650000|2021-02-03 18:07:30|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|2
1612375660000|2021-02-03 18:07:40|4398.9|4392.9|4398.7|4392.7|4398.9|4392.9|4398.7|4392.7|2
1612375670000|2021-02-03 18:07:50|4398.4|4392.4|4397.9|4391.9|4398.4|4392.4|4397.6|4391.6|2
1612375690000|2021-02-03 18:08:10|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1612375700000|2021-02-03 18:08:20|4397.9|4391.9|4398.2|4392.2|4398.4|4392.4|4397.9|4391.9|4
1612375710000|2021-02-03 18:08:30|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|2
1612375730000|2021-02-03 18:08:50|4397.7|4391.7|4397.7|4391.7|4397.9|4391.9|4397.4|4391.4|41
1612375740000|2021-02-03 18:09:00|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|2
1612375750000|2021-02-03 18:09:10|||||||||1
1612375760000|2021-02-03 18:09:20|4397.9|4391.9|4398.2|4392.2|4398.2|4392.2|4397.9|4391.9|15
1612375770000|2021-02-03 18:09:30|4397.9|4391.9|4398.4|4392.4|4399|4393|4397.9|4391.9|9
1612375780000|2021-02-03 18:09:40|4398.7|4392.7|4398.9|4392.9|4398.9|4392.9|4398.7|4392.7|0
1612375790000|2021-02-03 18:09:50|||||||||1
1612375800000|2021-02-03 18:10:00|4398.7|4392.7|4399.2|4393.2|4399.2|4393.2|4397.9|4391.9|1
1612375810000|2021-02-03 18:10:10|4399.4|4393.4|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|1
1612375820000|2021-02-03 18:10:20|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1612375830000|2021-02-03 18:10:30|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|1
1612375840000|2021-02-03 18:10:40|4399.8|4393.8|4400|4394|4400|4394|4399.8|4393.8|17
1612375850000|2021-02-03 18:10:50|4400.2|4394.2|4400.8|4394.8|4401|4395|4400.2|4394.2|64
1612375860000|2021-02-03 18:11:00|4400|4394|4399|4393|4400|4394|4399|4393|7
1612375870000|2021-02-03 18:11:10|4399.5|4393.5|4399.5|4393.5|4399.7|4393.7|4399.3|4393.3|2
1612375890000|2021-02-03 18:11:30|4399.3|4393.3|4399|4393|4399.5|4393.5|4399|4393|1
1612375900000|2021-02-03 18:11:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399|4393|0
1612375910000|2021-02-03 18:11:50|4400|4394|4399|4393|4400|4394|4399|4393|1
1612375920000|2021-02-03 18:12:00|4398.5|4392.5|4399|4393|4399|4393|4398.5|4392.5|3
1612375930000|2021-02-03 18:12:10|4399.5|4393.5|4400|4394|4400|4394|4399.5|4393.5|7
1612375940000|2021-02-03 18:12:20|4399.5|4393.5|4400|4394|4400|4394|4399.5|4393.5|0
1612375950000|2021-02-03 18:12:30|4400.2|4394.2|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|1
1612375960000|2021-02-03 18:12:40|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|1
1612375970000|2021-02-03 18:12:50|4400.7|4394.7|4400.7|4394.7|4401|4395|4400.7|4394.7|7
1612375980000|2021-02-03 18:13:00|4401|4395|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|0
1612375990000|2021-02-03 18:13:10|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|0
1612376000000|2021-02-03 18:13:20|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|1
1612376010000|2021-02-03 18:13:30|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|22
1612376020000|2021-02-03 18:13:40|4400|4394|4400|4394|4400|4394|4400|4394|6
1612376030000|2021-02-03 18:13:50|4400.2|4394.2|4399.2|4393.2|4400.2|4394.2|4399.2|4393.2|38
1612376040000|2021-02-03 18:14:00|4398.9|4392.9|4399.2|4393.2|4399.2|4393.2|4398.9|4392.9|0
1612376050000|2021-02-03 18:14:10|4399.4|4393.4|4400|4394|4400|4394|4399.2|4393.2|1
1612376060000|2021-02-03 18:14:20|4399|4393|4399|4393|4399|4393|4399|4393|3
1612376070000|2021-02-03 18:14:30|4399.4|4393.4|4399|4393|4399.7|4393.7|4399|4393|5
1612376080000|2021-02-03 18:14:40|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400|4394|11
1612376090000|2021-02-03 18:14:50|4400|4394|4398.5|4392.5|4400|4394|4398.5|4392.5|5
1612376100000|2021-02-03 18:15:00|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1612376110000|2021-02-03 18:15:10|||||||||1
1612376120000|2021-02-03 18:15:20|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|6
1612376130000|2021-02-03 18:15:30|4398.2|4392.2|4397.4|4391.4|4398.5|4392.5|4397.4|4391.4|8
1612376140000|2021-02-03 18:15:40|4398.2|4392.2|4398.7|4392.7|4399|4393|4398.2|4392.2|6
1612376150000|2021-02-03 18:15:50|4399|4393|4400|4394|4400.2|4394.2|4399|4393|3
1612376160000|2021-02-03 18:16:00|4400.2|4394.2|4400|4394|4400.2|4394.2|4400|4394|2
1612376170000|2021-02-03 18:16:10|4400.2|4394.2|4400|4394|4400.2|4394.2|4400|4394|1
1612376180000|2021-02-03 18:16:20|4399.5|4393.5|4400|4394|4400|4394|4399.5|4393.5|2
1612376190000|2021-02-03 18:16:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|2
1612376200000|2021-02-03 18:16:40|4400|4394|4401|4395|4401|4395|4400|4394|7
1612376210000|2021-02-03 18:16:50|4400.5|4394.5|4399|4393|4400.5|4394.5|4399|4393|12
1612376220000|2021-02-03 18:17:00|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1612376230000|2021-02-03 18:17:10|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1612376240000|2021-02-03 18:17:20|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|1
1612376250000|2021-02-03 18:17:30|4399.4|4393.4|4400.7|4394.7|4400.7|4394.7|4399.4|4393.4|5
1612376260000|2021-02-03 18:17:40|4400.4|4394.4|4399.2|4393.2|4400.7|4394.7|4399.2|4393.2|16
1612376270000|2021-02-03 18:17:50|4399.7|4393.7|4399.7|4393.7|4400|4394|4399.7|4393.7|4
1612376280000|2021-02-03 18:18:00|4399.4|4393.4|4398.7|4392.7|4399.5|4393.5|4398.7|4392.7|1
1612376290000|2021-02-03 18:18:10|4398.2|4392.2|4397.9|4391.9|4399|4393|4397.9|4391.9|5
1612376300000|2021-02-03 18:18:20|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1612376310000|2021-02-03 18:18:30|4398.4|4392.4|4398.2|4392.2|4398.4|4392.4|4398.2|4392.2|1
1612376320000|2021-02-03 18:18:40|4397.9|4391.9|4397.7|4391.7|4398.4|4392.4|4397.4|4391.4|15
1612376330000|2021-02-03 18:18:50|4397.4|4391.4|4397.7|4391.7|4397.7|4391.7|4397.4|4391.4|0
1612376340000|2021-02-03 18:19:00|4398|4392|4397.4|4391.4|4398|4392|4397.4|4391.4|1
1612376350000|2021-02-03 18:19:10|4397.7|4391.7|4398.2|4392.2|4398.2|4392.2|4397.4|4391.4|9
1612376360000|2021-02-03 18:19:20|||||||||1
1612376370000|2021-02-03 18:19:30|4397.9|4391.9|4398.2|4392.2|4398.2|4392.2|4397.6|4391.6|2
1612376380000|2021-02-03 18:19:40|4397.9|4391.9|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|1
1612376390000|2021-02-03 18:19:50|4398.4|4392.4|4399|4393|4399|4393|4398.4|4392.4|6
1612376400000|2021-02-03 18:20:00|4398.7|4392.7|4399|4393|4399|4393|4398.7|4392.7|1
1612376410000|2021-02-03 18:20:10|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|21
1612376420000|2021-02-03 18:20:20|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|1
1612376430000|2021-02-03 18:20:30|4399.2|4393.2|4399|4393|4399.2|4393.2|4399|4393|5
1612376450000|2021-02-03 18:20:50|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|1
1612376460000|2021-02-03 18:21:00|||||||||1
1612376470000|2021-02-03 18:21:10|||||||||1
1612376480000|2021-02-03 18:21:20|4400|4394|4399.7|4393.7|4400|4394|4399.5|4393.5|4
1612376490000|2021-02-03 18:21:30|4400|4394|4399.2|4393.2|4400|4394|4399.2|4393.2|5
1612376500000|2021-02-03 18:21:40|4399.7|4393.7|4400|4394|4400|4394|4399.7|4393.7|1
1612376510000|2021-02-03 18:21:50|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.4|4393.4|16
1612376520000|2021-02-03 18:22:00|||||||||1
1612376530000|2021-02-03 18:22:10|4400|4394|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|13
1612376540000|2021-02-03 18:22:20|||||||||1
1612376550000|2021-02-03 18:22:30|4400|4394|4400|4394|4400|4394|4400|4394|0
1612376560000|2021-02-03 18:22:40|4399.2|4393.2|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|2
1612376570000|2021-02-03 18:22:50|4399.4|4393.4|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|3
1612376580000|2021-02-03 18:23:00|4400|4394|4399.2|4393.2|4400|4394|4399.2|4393.2|1
1612376590000|2021-02-03 18:23:10|4399.9|4393.9|4399.7|4393.7|4399.9|4393.9|4399.2|4393.2|12
1612376600000|2021-02-03 18:23:20|4400|4394|4399.4|4393.4|4400|4394|4399.4|4393.4|19
1612376610000|2021-02-03 18:23:30|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1612376620000|2021-02-03 18:23:40|||||||||5
1612376640000|2021-02-03 18:24:00|4398.4|4392.4|4397.4|4391.4|4398.4|4392.4|4397.4|4391.4|10
1612376650000|2021-02-03 18:24:10|4397.7|4391.7|4397.4|4391.4|4397.7|4391.7|4397.4|4391.4|2
1612376660000|2021-02-03 18:24:20|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|1
1612376670000|2021-02-03 18:24:30|||||||||1
1612376680000|2021-02-03 18:24:40|4397.4|4391.4|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|1
1612376690000|2021-02-03 18:24:50|||||||||2
1612376700000|2021-02-03 18:25:00|4397.4|4391.4|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|32
1612376710000|2021-02-03 18:25:10|4398.2|4392.2|4398.4|4392.4|4398.4|4392.4|4398.2|4392.2|0
1612376720000|2021-02-03 18:25:20|4399|4393|4398.2|4392.2|4399|4393|4398.2|4392.2|9
1612376730000|2021-02-03 18:25:30|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.2|4392.2|0
1612376740000|2021-02-03 18:25:40|4398.2|4392.2|4398.4|4392.4|4398.4|4392.4|4398.2|4392.2|0
1612376750000|2021-02-03 18:25:50|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|1
1612376770000|2021-02-03 18:26:10|4398.4|4392.4|4400.2|4394.2|4400.2|4394.2|4398.4|4392.4|37
1612376780000|2021-02-03 18:26:20|||||||||1
1612376790000|2021-02-03 18:26:30|4399.9|4393.9|4399.7|4393.7|4400|4394|4399.7|4393.7|3
1612376800000|2021-02-03 18:26:40|4400|4394|4400.7|4394.7|4400.7|4394.7|4400|4394|7
1612376810000|2021-02-03 18:26:50|4400.2|4394.2|4401|4395|4401|4395|4400.2|4394.2|10
1612376820000|2021-02-03 18:27:00|4400.7|4394.7|4400.2|4394.2|4400.7|4394.7|4400|4394|7
1612376830000|2021-02-03 18:27:10|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.4|4393.4|4
1612376840000|2021-02-03 18:27:20|4399.4|4393.4|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|2
1612376850000|2021-02-03 18:27:30|||||||||1
1612376860000|2021-02-03 18:27:40|||||||||1
1612376870000|2021-02-03 18:27:50|||||||||1
1612376880000|2021-02-03 18:28:00|||||||||2
1612376920000|2021-02-03 18:28:40|4400.2|4394.2|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|2
1612376930000|2021-02-03 18:28:50|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1612376940000|2021-02-03 18:29:00|4402|4396|4403|4397|4403|4397|4402|4396|38
1612376950000|2021-02-03 18:29:10|4402.7|4396.7|4402.7|4396.7|4403|4397|4402.5|4396.5|32
1612376960000|2021-02-03 18:29:20|4402.5|4396.5|4402.2|4396.2|4402.8|4396.8|4402.2|4396.2|2
1612376970000|2021-02-03 18:29:30|4402|4396|4402.2|4396.2|4402.5|4396.5|4402|4396|3
1612376980000|2021-02-03 18:29:40|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1612376990000|2021-02-03 18:29:50|4402.4|4396.4|4402.2|4396.2|4402.4|4396.4|4402.2|4396.2|4
1612377000000|2021-02-03 18:30:00|4401.7|4395.7|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|7
1612377010000|2021-02-03 18:30:10|||||||||2
1612377020000|2021-02-03 18:30:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|1
1612377030000|2021-02-03 18:30:30|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|3
1612377040000|2021-02-03 18:30:40|4400.2|4394.2|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|0
1612377050000|2021-02-03 18:30:50|4400.4|4394.4|4401|4395|4401|4395|4400.2|4394.2|4
1612377060000|2021-02-03 18:31:00|4400.7|4394.7|4401|4395|4401|4395|4400.2|4394.2|10
1612377070000|2021-02-03 18:31:10|4400.7|4394.7|4400.2|4394.2|4400.7|4394.7|4400.2|4394.2|1
1612377080000|2021-02-03 18:31:20|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|3
1612377090000|2021-02-03 18:31:30|4399.9|4393.9|4400.2|4394.2|4400.2|4394.2|4399.4|4393.4|0
1612377100000|2021-02-03 18:31:40|4400|4394|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|1
1612377110000|2021-02-03 18:31:50|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1612377120000|2021-02-03 18:32:00|4400|4394|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|1
1612377130000|2021-02-03 18:32:10|4400.7|4394.7|4400.7|4394.7|4401|4395|4400.7|4394.7|5
1612377140000|2021-02-03 18:32:20|4400.4|4394.4|4400.7|4394.7|4401|4395|4400.4|4394.4|5
1612377150000|2021-02-03 18:32:30|4401|4395|4401|4395|4401|4395|4400.7|4394.7|2
1612377160000|2021-02-03 18:32:40|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|5
1612377170000|2021-02-03 18:32:50|||||||||2
1612377180000|2021-02-03 18:33:00|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|3
1612377200000|2021-02-03 18:33:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1612377210000|2021-02-03 18:33:30|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|0
1612377230000|2021-02-03 18:33:50|4402|4396|4402|4396|4402|4396|4402|4396|9
1612377240000|2021-02-03 18:34:00|||||||||19
1612377250000|2021-02-03 18:34:10|4402.2|4396.2|4402.5|4396.5|4403|4397|4402.2|4396.2|14
1612377260000|2021-02-03 18:34:20|4402.7|4396.7|4402.5|4396.5|4402.7|4396.7|4402.5|4396.5|0
1612377270000|2021-02-03 18:34:30|4402|4396|4403|4397|4403|4397|4402|4396|9
1612377280000|2021-02-03 18:34:40|4402.8|4396.8|4402.5|4396.5|4402.8|4396.8|4402.5|4396.5|6
1612377290000|2021-02-03 18:34:50|4402.2|4396.2|4402.2|4396.2|4403|4397|4402.2|4396.2|8
1612377300000|2021-02-03 18:35:00|4402.5|4396.5|4402.5|4396.5|4403|4397|4402|4396|7
1612377310000|2021-02-03 18:35:10|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|0
1612377320000|2021-02-03 18:35:20|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|2
1612377330000|2021-02-03 18:35:30|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|2
1612377340000|2021-02-03 18:35:40|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|2
1612377350000|2021-02-03 18:35:50|4403|4397|4403.3|4397.3|4403.3|4397.3|4403|4397|0
1612377360000|2021-02-03 18:36:00|4403.5|4397.5|4402.7|4396.7|4403.7|4397.7|4402.7|4396.7|7
1612377380000|2021-02-03 18:36:20|4402.4|4396.4|4402.7|4396.7|4402.7|4396.7|4402.4|4396.4|2
1612377390000|2021-02-03 18:36:30|4403.4|4397.4|4403.7|4397.7|4403.7|4397.7|4403.2|4397.2|2
1612377400000|2021-02-03 18:36:40|4403.4|4397.4|4404|4398|4404|4398|4403.4|4397.4|10
1612377410000|2021-02-03 18:36:50|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1612377420000|2021-02-03 18:37:00|4404.5|4398.5|4405|4399|4405|4399|4404.2|4398.2|4
1612377430000|2021-02-03 18:37:10|4404.7|4398.7|4404.7|4398.7|4405|4399|4404.4|4398.4|2
1612377440000|2021-02-03 18:37:20|4404.4|4398.4|4405|4399|4405|4399|4404.4|4398.4|3
1612377450000|2021-02-03 18:37:30|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|1
1612377460000|2021-02-03 18:37:40|4404.2|4398.2|4404.2|4398.2|4404.5|4398.5|4404|4398|3
1612377470000|2021-02-03 18:37:50|4403.7|4397.7|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|5
1612377480000|2021-02-03 18:38:00|4403.4|4397.4|4403.7|4397.7|4403.7|4397.7|4403.4|4397.4|1
1612377490000|2021-02-03 18:38:10|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4403.7|4397.7|3
1612377500000|2021-02-03 18:38:20|4404|4398|4404.2|4398.2|4404.2|4398.2|4404|4398|3
1612377510000|2021-02-03 18:38:30|4404|4398|4404.2|4398.2|4404.2|4398.2|4404|4398|0
1612377530000|2021-02-03 18:38:50|4404|4398|4405.2|4399.2|4406|4400|4404|4398|13
1612377540000|2021-02-03 18:39:00|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|2
1612377550000|2021-02-03 18:39:10|4404.9|4398.9|4405|4399|4405.2|4399.2|4404.7|4398.7|1
1612377560000|2021-02-03 18:39:20|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1612377570000|2021-02-03 18:39:30|4406|4400|4406|4400|4406|4400|4405.7|4399.7|5
1612377580000|2021-02-03 18:39:40|4405.7|4399.7|4406|4400|4406|4400|4405.7|4399.7|2
1612377590000|2021-02-03 18:39:50|4405.7|4399.7|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|5
1612377600000|2021-02-03 18:40:00|4407|4401|4406.5|4400.5|4407|4401|4406|4400|9
1612377610000|2021-02-03 18:40:10|4406.2|4400.2|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|1
1612377620000|2021-02-03 18:40:20|4406.2|4400.2|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|0
1612377630000|2021-02-03 18:40:30|4406.7|4400.7|4406.5|4400.5|4407|4401|4406.5|4400.5|1
1612377640000|2021-02-03 18:40:40|4407.6|4401.6|4408|4402|4408.7|4402.7|4407.6|4401.6|78
1612377650000|2021-02-03 18:40:50|4407.5|4401.5|4407.5|4401.5|4407.8|4401.8|4407.5|4401.5|3
1612377660000|2021-02-03 18:41:00|4407.2|4401.2|4407|4401|4407.2|4401.2|4407|4401|14
1612377670000|2021-02-03 18:41:10|4408.5|4402.5|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|24
1612377680000|2021-02-03 18:41:20|4409|4403|4409.3|4403.3|4409.3|4403.3|4409|4403|3
1612377690000|2021-02-03 18:41:30|4409.1|4403.1|4409.1|4403.1|4409.3|4403.3|4409.1|4403.1|1
1612377700000|2021-02-03 18:41:40|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|2
1612377710000|2021-02-03 18:41:50|||||||||1
1612377720000|2021-02-03 18:42:00|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|4
1612377730000|2021-02-03 18:42:10|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|0
1612377740000|2021-02-03 18:42:20|4408|4402|4408.8|4402.8|4408.8|4402.8|4408|4402|8
1612377750000|2021-02-03 18:42:30|4408|4402|4409|4403|4409|4403|4408|4402|10
1612377760000|2021-02-03 18:42:40|4410.3|4404.3|4410.1|4404.1|4410.3|4404.3|4410.1|4404.1|32
1612377770000|2021-02-03 18:42:50|4410.3|4404.3|4410.1|4404.1|4410.3|4404.3|4410.1|4404.1|0
1612377780000|2021-02-03 18:43:00|4410.4|4404.4|4409.8|4403.8|4410.4|4404.4|4409.8|4403.8|6
1612377790000|2021-02-03 18:43:10|4410.1|4404.1|4410.1|4404.1|4410.3|4404.3|4410.1|4404.1|1
1612377800000|2021-02-03 18:43:20|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.1|4404.1|4
1612377810000|2021-02-03 18:43:30|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.1|4404.1|1
1612377820000|2021-02-03 18:43:40|4410.1|4404.1|4409.8|4403.8|4410.1|4404.1|4409.8|4403.8|1
1612377830000|2021-02-03 18:43:50|4410.4|4404.4|4410.6|4404.6|4410.6|4404.6|4410.4|4404.4|9
1612377840000|2021-02-03 18:44:00|4410.9|4404.9|4411.8|4405.8|4411.8|4405.8|4410.9|4404.9|9
1612377850000|2021-02-03 18:44:10|4411.6|4405.6|4411.8|4405.8|4411.8|4405.8|4411.6|4405.6|5
1612377860000|2021-02-03 18:44:20|4412.1|4406.1|4411.8|4405.8|4412.1|4406.1|4411.6|4405.6|4
1612377880000|2021-02-03 18:44:40|4411.6|4405.6|4411.3|4405.3|4411.6|4405.6|4411.3|4405.3|4
1612377890000|2021-02-03 18:44:50|4411|4405|4411.3|4405.3|4411.3|4405.3|4411|4405|6
1612377900000|2021-02-03 18:45:00|4412.6|4406.6|4410.6|4404.6|4412.6|4406.6|4410.6|4404.6|34
1612377910000|2021-02-03 18:45:10|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|26
1612377920000|2021-02-03 18:45:20|4410.3|4404.3|4410.3|4404.3|4410.6|4404.6|4410.3|4404.3|3
1612377930000|2021-02-03 18:45:30|4410|4404|4410.8|4404.8|4410.8|4404.8|4410|4404|2
1612377940000|2021-02-03 18:45:40|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.3|4404.3|4
1612377950000|2021-02-03 18:45:50|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|1
1612377960000|2021-02-03 18:46:00|4410.3|4404.3|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|8
1612377970000|2021-02-03 18:46:10|4410.5|4404.5|4410|4404|4410.5|4404.5|4409.7|4403.7|1
1612377980000|2021-02-03 18:46:20|4410.5|4404.5|4410|4404|4410.5|4404.5|4410|4404|3
1612377990000|2021-02-03 18:46:30|4409|4403|4409.5|4403.5|4409.8|4403.8|4408.3|4402.3|34
1612378000000|2021-02-03 18:46:40|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|0
1612378010000|2021-02-03 18:46:50|4409|4403|4408.5|4402.5|4409.2|4403.2|4408.3|4402.3|0
1612378020000|2021-02-03 18:47:00|4408.7|4402.7|4408.3|4402.3|4408.7|4402.7|4408.3|4402.3|0
1612378030000|2021-02-03 18:47:10|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|5
1612378040000|2021-02-03 18:47:20|4408.3|4402.3|4407.3|4401.3|4408.3|4402.3|4407.3|4401.3|3
1612378050000|2021-02-03 18:47:30|||||||||3
1612378060000|2021-02-03 18:47:40|||||||||1
1612378070000|2021-02-03 18:47:50|||||||||4
1612378080000|2021-02-03 18:48:00|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|7
1612378090000|2021-02-03 18:48:10|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|10
1612378110000|2021-02-03 18:48:30|4407.3|4401.3|4407.2|4401.2|4407.3|4401.3|4407.2|4401.2|1
1612378120000|2021-02-03 18:48:40|4407|4401|4407|4401|4407|4401|4407|4401|2
1612378130000|2021-02-03 18:48:50|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1612378140000|2021-02-03 18:49:00|4407|4401|4407.2|4401.2|4407.2|4401.2|4407|4401|0
1612378150000|2021-02-03 18:49:10|||||||||2
1612378160000|2021-02-03 18:49:20|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|4
1612378170000|2021-02-03 18:49:30|||||||||1
1612378180000|2021-02-03 18:49:40|||||||||1
1612378190000|2021-02-03 18:49:50|||||||||2
1612378200000|2021-02-03 18:50:00|4409|4403|4410|4404|4410|4404|4409|4403|5
1612378210000|2021-02-03 18:50:10|||||||||2
1612378220000|2021-02-03 18:50:20|4409.3|4403.3|4409.5|4403.5|4409.8|4403.8|4409|4403|13
1612378230000|2021-02-03 18:50:30|4409.8|4403.8|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|1
1612378240000|2021-02-03 18:50:40|4409.7|4403.7|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|1
1612378250000|2021-02-03 18:50:50|4409.2|4403.2|4409.5|4403.5|4410|4404|4409.2|4403.2|1
1612378260000|2021-02-03 18:51:00|4409.7|4403.7|4409|4403|4410|4404|4409|4403|1
1612378270000|2021-02-03 18:51:10|4409.2|4403.2|4409.2|4403.2|4409.3|4403.3|4409.2|4403.2|0
1612378280000|2021-02-03 18:51:20|4409.3|4403.3|4409.7|4403.7|4409.7|4403.7|4409.3|4403.3|5
1612378290000|2021-02-03 18:51:30|4409.5|4403.5|4409.7|4403.7|4410.3|4404.3|4409.2|4403.2|13
1612378300000|2021-02-03 18:51:40|4409.5|4403.5|4408|4402|4409.7|4403.7|4408|4402|16
1612378310000|2021-02-03 18:51:50|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|5
1612378320000|2021-02-03 18:52:00|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|4
1612378330000|2021-02-03 18:52:10|4408.2|4402.2|4408.5|4402.5|4408.7|4402.7|4408.2|4402.2|15
1612378340000|2021-02-03 18:52:20|4408.2|4402.2|4408.5|4402.5|4409|4403|4408.2|4402.2|4
1612378350000|2021-02-03 18:52:30|4407|4401|4407.3|4401.3|4407.3|4401.3|4407|4401|33
1612378360000|2021-02-03 18:52:40|4407|4401|4407.3|4401.3|4407.3|4401.3|4407|4401|12
1612378370000|2021-02-03 18:52:50|4407.8|4401.8|4407.6|4401.6|4407.8|4401.8|4407.6|4401.6|1
1612378380000|2021-02-03 18:53:00|4407.3|4401.3|4408.1|4402.1|4408.6|4402.6|4407.3|4401.3|27
1612378390000|2021-02-03 18:53:10|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|18
1612378400000|2021-02-03 18:53:20|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|1
1612378410000|2021-02-03 18:53:30|||||||||5
1612378420000|2021-02-03 18:53:40|4408.4|4402.4|4407.3|4401.3|4408.6|4402.6|4407.3|4401.3|8
1612378430000|2021-02-03 18:53:50|4407.6|4401.6|4407.5|4401.5|4407.8|4401.8|4407.3|4401.3|2
1612378440000|2021-02-03 18:54:00|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|4
1612378450000|2021-02-03 18:54:10|4407.1|4401.1|4405.8|4399.8|4407.3|4401.3|4405.3|4399.3|4
1612378460000|2021-02-03 18:54:20|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1612378470000|2021-02-03 18:54:30|4405.1|4399.1|4405.1|4399.1|4405.3|4399.3|4404.8|4398.8|10
1612378480000|2021-02-03 18:54:40|4405.8|4399.8|4405.6|4399.6|4405.8|4399.8|4405.6|4399.6|10
1612378490000|2021-02-03 18:54:50|4405.3|4399.3|4405.8|4399.8|4405.8|4399.8|4405.1|4399.1|4
1612378500000|2021-02-03 18:55:00|4405.6|4399.6|4405.1|4399.1|4405.6|4399.6|4404.8|4398.8|10
1612378510000|2021-02-03 18:55:10|4404.8|4398.8|4405.1|4399.1|4405.6|4399.6|4404.8|4398.8|2
1612378520000|2021-02-03 18:55:20|4404.8|4398.8|4404.8|4398.8|4405.1|4399.1|4404.8|4398.8|0
1612378530000|2021-02-03 18:55:30|4405.1|4399.1|4405.1|4399.1|4405.6|4399.6|4404.6|4398.6|22
1612378540000|2021-02-03 18:55:40|4404.8|4398.8|4404.1|4398.1|4404.8|4398.8|4404.1|4398.1|1
1612378550000|2021-02-03 18:55:50|4403.6|4397.6|4403.1|4397.1|4403.6|4397.6|4402.8|4396.8|12
1612378560000|2021-02-03 18:56:00|4402.8|4396.8|4403.3|4397.3|4403.6|4397.6|4402.5|4396.5|23
1612378570000|2021-02-03 18:56:10|4402.8|4396.8|4403.3|4397.3|4403.3|4397.3|4402.2|4396.2|9
1612378580000|2021-02-03 18:56:20|4402.8|4396.8|4404.1|4398.1|4404.3|4398.3|4402.8|4396.8|2
1612378590000|2021-02-03 18:56:30|4403.8|4397.8|4403.8|4397.8|4404.1|4398.1|4403.8|4397.8|5
1612378600000|2021-02-03 18:56:40|4403.1|4397.1|4405.1|4399.1|4405.1|4399.1|4403.1|4397.1|17
1612378610000|2021-02-03 18:56:50|4405.6|4399.6|4405.3|4399.3|4405.6|4399.6|4405.3|4399.3|2
1612378620000|2021-02-03 18:57:00|4405.6|4399.6|4405.3|4399.3|4405.6|4399.6|4405.3|4399.3|1
1612378630000|2021-02-03 18:57:10|4404.6|4398.6|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|0
1612378640000|2021-02-03 18:57:20|4405.3|4399.3|4405.1|4399.1|4405.3|4399.3|4405.1|4399.1|0
1612378650000|2021-02-03 18:57:30|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|1
1612378660000|2021-02-03 18:57:40|4404.6|4398.6|4402.8|4396.8|4404.6|4398.6|4402.8|4396.8|1
1612378670000|2021-02-03 18:57:50|4403.3|4397.3|4403.1|4397.1|4403.3|4397.3|4403.1|4397.1|4
1612378680000|2021-02-03 18:58:00|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|5
1612378690000|2021-02-03 18:58:10|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.8|4395.8|8
1612378700000|2021-02-03 18:58:20|4402.8|4396.8|4402.8|4396.8|4403|4397|4402.6|4396.6|0
1612378710000|2021-02-03 18:58:30|4403|4397|4403.3|4397.3|4403.3|4397.3|4402.8|4396.8|5
1612378720000|2021-02-03 18:58:40|4403|4397|4402.8|4396.8|4403|4397|4402.8|4396.8|0
1612378730000|2021-02-03 18:58:50|4402.6|4396.6|4403.8|4397.8|4403.8|4397.8|4402.6|4396.6|2
1612378740000|2021-02-03 18:59:00|4404.3|4398.3|4404.1|4398.1|4404.3|4398.3|4404.1|4398.1|0
1612378750000|2021-02-03 18:59:10|4403.6|4397.6|4404.1|4398.1|4404.3|4398.3|4403.6|4397.6|3
1612378760000|2021-02-03 18:59:20|4403.8|4397.8|4403.8|4397.8|4404.8|4398.8|4403.8|4397.8|4
1612378770000|2021-02-03 18:59:30|4403.6|4397.6|4404|4398|4404|4398|4403.6|4397.6|1
1612378780000|2021-02-03 18:59:40|4403.8|4397.8|4405|4399|4405.3|4399.3|4403.8|4397.8|2
1612378790000|2021-02-03 18:59:50|4405.3|4399.3|4405.8|4399.8|4406.3|4400.3|4405.3|4399.3|17
1612378800000|2021-02-03 19:00:00|4405.6|4399.6|4405|4399|4405.6|4399.6|4405|4399|8
1612378810000|2021-02-03 19:00:10|4405.5|4399.5|4407.3|4401.3|4407.3|4401.3|4405.5|4399.5|6
1612378820000|2021-02-03 19:00:20|4406.8|4400.8|4406.5|4400.5|4407.8|4401.8|4405.3|4399.3|18
1612378830000|2021-02-03 19:00:30|4406.3|4400.3|4404.8|4398.8|4406.5|4400.5|4404.5|4398.5|4
1612378840000|2021-02-03 19:00:40|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|5
1612378850000|2021-02-03 19:00:50|4404.3|4398.3|4405.8|4399.8|4406.2|4400.2|4404|4398|6
1612378860000|2021-02-03 19:01:00|4406|4400|4406.5|4400.5|4406.5|4400.5|4406|4400|10
1612378870000|2021-02-03 19:01:10|4406.8|4400.8|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|9
1612378880000|2021-02-03 19:01:20|4407.8|4401.8|4408|4402|4408|4402|4407.5|4401.5|2
1612378890000|2021-02-03 19:01:30|4408.5|4402.5|4407.5|4401.5|4408.5|4402.5|4407.2|4401.2|33
1612378900000|2021-02-03 19:01:40|||||||||1
1612378910000|2021-02-03 19:01:50|4407.8|4401.8|4407.7|4401.7|4407.8|4401.8|4407.5|4401.5|1
1612378920000|2021-02-03 19:02:00|4407.5|4401.5|4407.2|4401.2|4407.5|4401.5|4406.7|4400.7|3
1612378930000|2021-02-03 19:02:10|4407.5|4401.5|4407.5|4401.5|4407.7|4401.7|4407.5|4401.5|1
1612378940000|2021-02-03 19:02:20|4407.7|4401.7|4407.5|4401.5|4407.7|4401.7|4407.5|4401.5|3
1612378950000|2021-02-03 19:02:30|4407.2|4401.2|4406.2|4400.2|4407.2|4401.2|4406.2|4400.2|1
1612378960000|2021-02-03 19:02:40|4406.5|4400.5|4406.2|4400.2|4406.5|4400.5|4406.2|4400.2|5
1612378970000|2021-02-03 19:02:50|4406|4400|4405.7|4399.7|4406|4400|4405.3|4399.3|6
1612378980000|2021-02-03 19:03:00|4406|4400|4405.7|4399.7|4406|4400|4405.2|4399.2|3
1612378990000|2021-02-03 19:03:10|4406.2|4400.2|4405.7|4399.7|4406.2|4400.2|4405.5|4399.5|2
1612379000000|2021-02-03 19:03:20|4406.2|4400.2|4406.5|4400.5|4406.5|4400.5|4405.7|4399.7|1
1612379010000|2021-02-03 19:03:30|4406.8|4400.8|4405.7|4399.7|4406.8|4400.8|4405.7|4399.7|9
1612379020000|2021-02-03 19:03:40|4405.2|4399.2|4405.2|4399.2|4405.5|4399.5|4405|4399|3
1612379030000|2021-02-03 19:03:50|4405|4399|4405.7|4399.7|4406|4400|4405|4399|2
1612379050000|2021-02-03 19:04:10|4406|4400|4405.5|4399.5|4406.2|4400.2|4405.5|4399.5|2
1612379060000|2021-02-03 19:04:20|4406|4400|4405.5|4399.5|4406|4400|4405.3|4399.3|1
1612379070000|2021-02-03 19:04:30|4406|4400|4406|4400|4406|4400|4406|4400|0
1612379080000|2021-02-03 19:04:40|4406.5|4400.5|4408.3|4402.3|4408.5|4402.5|4406.5|4400.5|14
1612379090000|2021-02-03 19:04:50|4408.6|4402.6|4407.3|4401.3|4408.6|4402.6|4407.3|4401.3|11
1612379100000|2021-02-03 19:05:00|4407.6|4401.6|4408.5|4402.5|4408.8|4402.8|4407.3|4401.3|18
1612379110000|2021-02-03 19:05:10|4408.6|4402.6|4408.5|4402.5|4409|4403|4408.5|4402.5|10
1612379120000|2021-02-03 19:05:20|4408.8|4402.8|4409.8|4403.8|4409.8|4403.8|4408.5|4402.5|12
1612379130000|2021-02-03 19:05:30|4410.3|4404.3|4410.5|4404.5|4410.8|4404.8|4410.1|4404.1|7
1612379140000|2021-02-03 19:05:40|4410.1|4404.1|4410.8|4404.8|4410.8|4404.8|4410|4404|11
1612379150000|2021-02-03 19:05:50|4411|4405|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|6
1612379160000|2021-02-03 19:06:00|||||||||5
1612379170000|2021-02-03 19:06:10|4412|4406|4412.6|4406.6|4412.6|4406.6|4412|4406|10
1612379180000|2021-02-03 19:06:20|||||||||13
1612379190000|2021-02-03 19:06:30|4413.6|4407.6|4414.2|4408.2|4415.2|4409.2|4413.6|4407.6|55
1612379200000|2021-02-03 19:06:40|4413.9|4407.9|4414.9|4408.9|4415.2|4409.2|4413.9|4407.9|12
1612379210000|2021-02-03 19:06:50|4415.2|4409.2|4414.9|4408.9|4415.2|4409.2|4414.9|4408.9|3
1612379220000|2021-02-03 19:07:00|4413.9|4407.9|4413.6|4407.6|4414.4|4408.4|4413.6|4407.6|22
1612379230000|2021-02-03 19:07:10|4413.9|4407.9|4413.9|4407.9|4414.4|4408.4|4413.2|4407.2|5
1612379240000|2021-02-03 19:07:20|4414.4|4408.4|4413.9|4407.9|4414.4|4408.4|4413.9|4407.9|5
1612379250000|2021-02-03 19:07:30|4414.6|4408.6|4415.4|4409.4|4415.4|4409.4|4414.6|4408.6|24
1612379260000|2021-02-03 19:07:40|4414.9|4408.9|4414.6|4408.6|4414.9|4408.9|4414.6|4408.6|6
1612379270000|2021-02-03 19:07:50|4414.9|4408.9|4414.9|4408.9|4415.2|4409.2|4414.6|4408.6|5
1612379280000|2021-02-03 19:08:00|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|0
1612379290000|2021-02-03 19:08:10|4413.6|4407.6|4413.8|4407.8|4414.1|4408.1|4413.6|4407.6|17
1612379300000|2021-02-03 19:08:20|4413.5|4407.5|4414|4408|4414|4408|4413.3|4407.3|11
1612379310000|2021-02-03 19:08:30|4413.8|4407.8|4413.3|4407.3|4414|4408|4413.3|4407.3|12
1612379320000|2021-02-03 19:08:40|4413|4407|4414|4408|4414|4408|4413|4407|3
1612379330000|2021-02-03 19:08:50|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|6
1612379340000|2021-02-03 19:09:00|4413.3|4407.3|4414|4408|4414.1|4408.1|4413|4407|25
1612379350000|2021-02-03 19:09:10|4414.1|4408.1|4414.1|4408.1|4414.3|4408.3|4413.3|4407.3|5
1612379360000|2021-02-03 19:09:20|4413.6|4407.6|4414.6|4408.6|4414.6|4408.6|4413.6|4407.6|4
1612379370000|2021-02-03 19:09:30|4414|4408|4415.6|4409.6|4415.6|4409.6|4414|4408|26
1612379380000|2021-02-03 19:09:40|4415.3|4409.3|4415.6|4409.6|4416|4410|4415|4409|8
1612379390000|2021-02-03 19:09:50|4416|4410|4415|4409|4416|4410|4415|4409|10
1612379400000|2021-02-03 19:10:00|4415.1|4409.1|4417.3|4411.3|4417.3|4411.3|4414.3|4408.3|25
1612379410000|2021-02-03 19:10:10|||||||||5
1612379420000|2021-02-03 19:10:20|4418.1|4412.1|4420.3|4414.3|4421|4415|4418.1|4412.1|78
1612379430000|2021-02-03 19:10:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420|4414|3
1612379440000|2021-02-03 19:10:40|4420.3|4414.3|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|8
1612379450000|2021-02-03 19:10:50|4420.3|4414.3|4419.6|4413.6|4420.6|4414.6|4419.6|4413.6|15
1612379460000|2021-02-03 19:11:00|4420|4414|4419.3|4413.3|4420|4414|4419.3|4413.3|21
1612379470000|2021-02-03 19:11:10|4420.3|4414.3|4420.6|4414.6|4421|4415|4419.3|4413.3|22
1612379480000|2021-02-03 19:11:20|4421|4415|4421|4415|4421|4415|4420.1|4414.1|15
1612379490000|2021-02-03 19:11:30|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420|4414|4
1612379500000|2021-02-03 19:11:40|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4419|4413|12
1612379510000|2021-02-03 19:11:50|4420|4414|4420.1|4414.1|4420.1|4414.1|4420|4414|2
1612379520000|2021-02-03 19:12:00|4419.1|4413.1|4419|4413|4419.1|4413.1|4419|4413|8
1612379530000|2021-02-03 19:12:10|4419.1|4413.1|4419.6|4413.6|4420|4414|4419.1|4413.1|11
1612379540000|2021-02-03 19:12:20|4419.3|4413.3|4423.6|4417.6|4424|4418|4419.3|4413.3|144
1612379550000|2021-02-03 19:12:30|4424|4418|4423.6|4417.6|4424|4418|4423.3|4417.3|8
1612379560000|2021-02-03 19:12:40|4423.3|4417.3|4425|4419|4425.3|4419.3|4423.3|4417.3|69
1612379570000|2021-02-03 19:12:50|4424.5|4418.5|4424.5|4418.5|4424.8|4418.8|4424|4418|13
1612379580000|2021-02-03 19:13:00|4424.1|4418.1|4423.1|4417.1|4424.1|4418.1|4422.3|4416.3|94
1612379590000|2021-02-03 19:13:10|4423.6|4417.6|4424|4418|4425|4419|4423.6|4417.6|37
1612379600000|2021-02-03 19:13:20|4424.1|4418.1|4423.1|4417.1|4424.1|4418.1|4422.6|4416.6|13
1612379610000|2021-02-03 19:13:30|4424|4418|4424|4418|4424|4418|4423.6|4417.6|75
1612379620000|2021-02-03 19:13:40|4424.3|4418.3|4426.8|4420.8|4427|4421|4424.3|4418.3|29
1612379630000|2021-02-03 19:13:50|4426.3|4420.3|4426.2|4420.2|4426.6|4420.6|4425.6|4419.6|49
1612379640000|2021-02-03 19:14:00|4425.2|4419.2|4424.1|4418.1|4426.2|4420.2|4423|4417|88
1612379650000|2021-02-03 19:14:10|4424.3|4418.3|4423.6|4417.6|4424.6|4418.6|4423|4417|46
1612379660000|2021-02-03 19:14:20|4424|4418|4425.2|4419.2|4425.2|4419.2|4423.6|4417.6|129
1612379670000|2021-02-03 19:14:30|4424.6|4418.6|4425.9|4419.9|4426.2|4420.2|4424.4|4418.4|170
1612379680000|2021-02-03 19:14:40|4425.5|4419.5|4423.9|4417.9|4425.9|4419.9|4423.9|4417.9|173
1612379690000|2021-02-03 19:14:50|4424.9|4418.9|4423.6|4417.6|4424.9|4418.9|4423.6|4417.6|198
1612379700000|2021-02-03 19:15:00|4423.9|4417.9|4424.3|4418.3|4424.6|4418.6|4423.6|4417.6|19
1612379710000|2021-02-03 19:15:10|4424|4418|4424.8|4418.8|4425.3|4419.3|4424|4418|22
1612379720000|2021-02-03 19:15:20|4425.1|4419.1|4425.6|4419.6|4425.8|4419.8|4424.6|4418.6|22
1612379730000|2021-02-03 19:15:30|4425.3|4419.3|4426|4420|4426.6|4420.6|4425.3|4419.3|34
1612379740000|2021-02-03 19:15:40|4426.1|4420.1|4426|4420|4426.3|4420.3|4425.3|4419.3|12
1612379750000|2021-02-03 19:15:50|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4424.6|4418.6|13
1612379760000|2021-02-03 19:16:00|4426|4420|4428|4422|4428.1|4422.1|4425.8|4419.8|76
1612379770000|2021-02-03 19:16:10|4427.6|4421.6|4428|4422|4428|4422|4427.6|4421.6|49
1612379780000|2021-02-03 19:16:20|||||||||4
1612379790000|2021-02-03 19:16:30|||||||||4
1612379800000|2021-02-03 19:16:40|||||||||10
1612379810000|2021-02-03 19:16:50|4428.8|4422.8|4429|4423|4429|4423|4428.8|4422.8|6
1612379820000|2021-02-03 19:17:00|4428.8|4422.8|4428.5|4422.5|4428.8|4422.8|4428|4422|5
1612379830000|2021-02-03 19:17:10|4429|4423|4428|4422|4429|4423|4428|4422|2
1612379840000|2021-02-03 19:17:20|4427.6|4421.6|4427.3|4421.3|4427.6|4421.6|4427.3|4421.3|4
1612379850000|2021-02-03 19:17:30|4427|4421|4426.7|4420.7|4427.3|4421.3|4426.7|4420.7|22
1612379860000|2021-02-03 19:17:40|4427.3|4421.3|4427.8|4421.8|4428.3|4422.3|4427.3|4421.3|17
1612379870000|2021-02-03 19:17:50|4428.1|4422.1|4428.3|4422.3|4428.3|4422.3|4428|4422|22
1612379880000|2021-02-03 19:18:00|4429|4423|4430.6|4424.6|4430.6|4424.6|4429|4423|17
1612379890000|2021-02-03 19:18:10|4430.3|4424.3|4430|4424|4430.5|4424.5|4430|4424|2
1612379900000|2021-02-03 19:18:20|4430.1|4424.1|4431|4425|4431|4425|4430|4424|2
1612379910000|2021-02-03 19:18:30|4430|4424|4430|4424|4430.5|4424.5|4429.5|4423.5|9
1612379920000|2021-02-03 19:18:40|4429.5|4423.5|4431.3|4425.3|4431.6|4425.6|4429|4423|19
1612379930000|2021-02-03 19:18:50|4430.9|4424.9|4431|4425|4431.3|4425.3|4430.5|4424.5|1
1612379940000|2021-02-03 19:19:00|4430.5|4424.5|4429.6|4423.6|4431.3|4425.3|4429.6|4423.6|40
1612379950000|2021-02-03 19:19:10|4429.8|4423.8|4431.6|4425.6|4431.6|4425.6|4429.6|4423.6|33
1612379960000|2021-02-03 19:19:20|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|14
1612379970000|2021-02-03 19:19:30|4430.9|4424.9|4433|4427|4433|4427|4430.9|4424.9|50
1612379980000|2021-02-03 19:19:40|4432.2|4426.2|4432|4426|4432.2|4426.2|4431.9|4425.9|1
1612379990000|2021-02-03 19:19:50|4432.2|4426.2|4430.9|4424.9|4432.2|4426.2|4430.5|4424.5|18
1612400400000|2021-02-04 01:00:00|4427.4|4421.4|4424.9|4418.9|4429.7|4423.7|4423|4417|35
1612400410000|2021-02-04 01:00:10|4424.1|4418.1|4424.7|4418.7|4424.9|4418.9|4424.1|4418.1|4
1612400420000|2021-02-04 01:00:20|4424.9|4418.9|4428.9|4422.9|4429.7|4423.7|4424.2|4418.2|6
1612400430000|2021-02-04 01:00:30|4429.1|4423.1|4429.1|4423.1|4430.1|4424.1|4428.2|4422.2|8
1612400440000|2021-02-04 01:00:40|4428.3|4422.3|4425.6|4419.6|4428.3|4422.3|4425.6|4419.6|8
1612400450000|2021-02-04 01:00:50|4426|4420|4428.6|4422.6|4428.6|4422.6|4426|4420|9
1612400460000|2021-02-04 01:01:00|4428.4|4422.4|4426.1|4420.1|4428.4|4422.4|4425.9|4419.9|11
1612400470000|2021-02-04 01:01:10|4425.9|4419.9|4427.7|4421.7|4427.7|4421.7|4424.7|4418.7|11
1612400480000|2021-02-04 01:01:20|4427.9|4421.9|4428.2|4422.2|4428.4|4422.4|4427.2|4421.2|4
1612400490000|2021-02-04 01:01:30|4428.4|4422.4|4428.2|4422.2|4428.4|4422.4|4427.6|4421.6|1
1612400500000|2021-02-04 01:01:40|4427.9|4421.9|4431.2|4425.2|4431.2|4425.2|4427.9|4421.9|8
1612400520000|2021-02-04 01:02:00|4431.7|4425.7|4429.7|4423.7|4431.9|4425.9|4429.7|4423.7|22
1612400530000|2021-02-04 01:02:10|4429.9|4423.9|4431.7|4425.7|4431.9|4425.9|4429.9|4423.9|3
1612400540000|2021-02-04 01:02:20|4431.2|4425.2|4431.9|4425.9|4432.1|4426.1|4431.1|4425.1|10
1612400550000|2021-02-04 01:02:30|4431.6|4425.6|4432.7|4426.7|4433.2|4427.2|4431.6|4425.6|9
1612400560000|2021-02-04 01:02:40|4431.9|4425.9|4432.4|4426.4|4432.4|4426.4|4431.4|4425.4|5
1612400570000|2021-02-04 01:02:50|4432.2|4426.2|4432.4|4426.4|4432.9|4426.9|4432.2|4426.2|0
1612400580000|2021-02-04 01:03:00|4431.9|4425.9|4430.6|4424.6|4431.9|4425.9|4430.6|4424.6|8
1612400590000|2021-02-04 01:03:10|4430.4|4424.4|4432.9|4426.9|4432.9|4426.9|4430.2|4424.2|11
1612400600000|2021-02-04 01:03:20|4433.1|4427.1|4434.1|4428.1|4434.1|4428.1|4432.6|4426.6|14
1612400610000|2021-02-04 01:03:30|4434.2|4428.2|4435.7|4429.7|4435.7|4429.7|4434.2|4428.2|2
1612400620000|2021-02-04 01:03:40|4436.1|4430.1|4438.4|4432.4|4438.7|4432.7|4436.1|4430.1|11
1612400630000|2021-02-04 01:03:50|4438.7|4432.7|4437.4|4431.4|4438.7|4432.7|4437.1|4431.1|12
1612400640000|2021-02-04 01:04:00|4437.6|4431.6|4436.7|4430.7|4437.9|4431.9|4436.7|4430.7|0
1612400650000|2021-02-04 01:04:10|4436.2|4430.2|4430.7|4424.7|4436.2|4430.2|4430.7|4424.7|17
1612400660000|2021-02-04 01:04:20|4430.9|4424.9|4429.4|4423.4|4430.9|4424.9|4429.4|4423.4|3
1612400670000|2021-02-04 01:04:30|4429.7|4423.7|4428.6|4422.6|4430.1|4424.1|4428.1|4422.1|8
1612400680000|2021-02-04 01:04:40|4428.2|4422.2|4425.4|4419.4|4428.2|4422.2|4425.4|4419.4|5
1612400690000|2021-02-04 01:04:50|4425.7|4419.7|4426.1|4420.1|4426.1|4420.1|4425.1|4419.1|2
1612400700000|2021-02-04 01:05:00|4426.4|4420.4|4426.1|4420.1|4427.1|4421.1|4425.7|4419.7|10
1612400710000|2021-02-04 01:05:10|4425.9|4419.9|4424.9|4418.9|4425.9|4419.9|4424.9|4418.9|1
1612400720000|2021-02-04 01:05:20|4425.2|4419.2|4425.9|4419.9|4426.1|4420.1|4425.2|4419.2|0
1612400730000|2021-02-04 01:05:30|4425.7|4419.7|4422.1|4416.1|4425.7|4419.7|4421.9|4415.9|5
1612400740000|2021-02-04 01:05:40|4422.2|4416.2|4423.1|4417.1|4423.1|4417.1|4422.2|4416.2|3
1612400750000|2021-02-04 01:05:50|4422.9|4416.9|4419.2|4413.2|4423.2|4417.2|4419.2|4413.2|13
1612400760000|2021-02-04 01:06:00|4419.4|4413.4|4416.2|4410.2|4420.4|4414.4|4416.2|4410.2|31
1612400770000|2021-02-04 01:06:10|4415.9|4409.9|4416.2|4410.2|4416.2|4410.2|4415.7|4409.7|3
1612400780000|2021-02-04 01:06:20|4416.1|4410.1|4418.6|4412.6|4418.6|4412.6|4415.7|4409.7|12
1612400790000|2021-02-04 01:06:30|4418.4|4412.4|4417.2|4411.2|4418.6|4412.6|4416.9|4410.9|4
1612400800000|2021-02-04 01:06:40|4417.6|4411.6|4414.9|4408.9|4417.9|4411.9|4414.9|4408.9|1
1612400810000|2021-02-04 01:06:50|4415.7|4409.7|4414.9|4408.9|4415.7|4409.7|4414.9|4408.9|11
1612400820000|2021-02-04 01:07:00|4414.6|4408.6|4414.1|4408.1|4414.6|4408.6|4414.1|4408.1|2
1612400830000|2021-02-04 01:07:10|4413.9|4407.9|4414.7|4408.7|4414.7|4408.7|4413.7|4407.7|1
1612400840000|2021-02-04 01:07:20|4414.4|4408.4|4415.7|4409.7|4415.7|4409.7|4414.1|4408.1|6
1612400850000|2021-02-04 01:07:30|4416.2|4410.2|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|6
1612400860000|2021-02-04 01:07:40|4416.4|4410.4|4416.7|4410.7|4416.7|4410.7|4416.4|4410.4|2
1612400870000|2021-02-04 01:07:50|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|1
1612400880000|2021-02-04 01:08:00|4416|4410|4415.5|4409.5|4416.4|4410.4|4415.2|4409.2|4
1612400890000|2021-02-04 01:08:10|4415|4409|4413.5|4407.5|4415.3|4409.3|4413.5|4407.5|4
1612400900000|2021-02-04 01:08:20|4414.4|4408.4|4415.3|4409.3|4415.3|4409.3|4414.4|4408.4|20
1612400910000|2021-02-04 01:08:30|4414.3|4408.3|4414.5|4408.5|4414.5|4408.5|4414.3|4408.3|3
1612400930000|2021-02-04 01:08:50|4414|4408|4414.2|4408.2|4414.5|4408.5|4414|4408|0
1612400940000|2021-02-04 01:09:00|4414.5|4408.5|4414.2|4408.2|4414.5|4408.5|4413.9|4407.9|1
1612400950000|2021-02-04 01:09:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1612400960000|2021-02-04 01:09:20|4413.7|4407.7|4413.9|4407.9|4414.2|4408.2|4413.7|4407.7|0
1612400970000|2021-02-04 01:09:30|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1612400990000|2021-02-04 01:09:50|4414.7|4408.7|4415.5|4409.5|4415.5|4409.5|4414.7|4408.7|6
1612401000000|2021-02-04 01:10:00|4415|4409|4415.8|4409.8|4415.8|4409.8|4414.7|4408.7|21
1612401010000|2021-02-04 01:10:10|4416.3|4410.3|4417.5|4411.5|4418.5|4412.5|4416.3|4410.3|10
1612401020000|2021-02-04 01:10:20|4417.2|4411.2|4417.5|4411.5|4417.5|4411.5|4417.2|4411.2|1
1612401040000|2021-02-04 01:10:40|4417|4411|4417|4411|4417.5|4411.5|4417|4411|6
1612401050000|2021-02-04 01:10:50|4416.2|4410.2|4416|4410|4416.2|4410.2|4416|4410|2
1612401100000|2021-02-04 01:11:40|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|0
1612401120000|2021-02-04 01:12:00|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1612401130000|2021-02-04 01:12:10|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|4
1612401140000|2021-02-04 01:12:20|4417.2|4411.2|4418|4412|4418|4412|4417.2|4411.2|2
1612401150000|2021-02-04 01:12:30|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|0
1612401160000|2021-02-04 01:12:40|4418.2|4412.2|4417.5|4411.5|4418.5|4412.5|4417.2|4411.2|0
1612401170000|2021-02-04 01:12:50|4417.2|4411.2|4417|4411|4417.2|4411.2|4416.7|4410.7|0
1612401180000|2021-02-04 01:13:00|4416|4410|4416.4|4410.4|4416.4|4410.4|4416|4410|0
1612401200000|2021-02-04 01:13:20|4416.2|4410.2|4416.4|4410.4|4416.4|4410.4|4416.2|4410.2|2
1612401220000|2021-02-04 01:13:40|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|1
1612401230000|2021-02-04 01:13:50|4415.4|4409.4|4416|4410|4416|4410|4415.2|4409.2|1
1612401240000|2021-02-04 01:14:00|4416.2|4410.2|4416.4|4410.4|4416.4|4410.4|4416.2|4410.2|0
1612401250000|2021-02-04 01:14:10|4416.7|4410.7|4418|4412|4418|4412|4416.7|4410.7|3
1612401280000|2021-02-04 01:14:40|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|0
1612401290000|2021-02-04 01:14:50|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|2
1612401300000|2021-02-04 01:15:00|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418|4412|0
1612401310000|2021-02-04 01:15:10|4417.7|4411.7|4417.7|4411.7|4418.2|4412.2|4417.7|4411.7|0
1612401320000|2021-02-04 01:15:20|4418|4412|4418|4412|4418|4412|4417.7|4411.7|0
1612401330000|2021-02-04 01:15:30|4418.4|4412.4|4418.2|4412.2|4418.7|4412.7|4418|4412|0
1612401340000|2021-02-04 01:15:40|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1612401350000|2021-02-04 01:15:50|4418.5|4412.5|4419.2|4413.2|4419.2|4413.2|4418.2|4412.2|1
1612401360000|2021-02-04 01:16:00|4418.4|4412.4|4419.2|4413.2|4419.7|4413.7|4418.2|4412.2|3
1612401370000|2021-02-04 01:16:10|4419|4413|4418.7|4412.7|4419|4413|4418.7|4412.7|1
1612401390000|2021-02-04 01:16:30|4419.4|4413.4|4418.2|4412.2|4419.4|4413.4|4418.2|4412.2|2
1612401400000|2021-02-04 01:16:40|4418.7|4412.7|4418.4|4412.4|4419|4413|4418.2|4412.2|0
1612401410000|2021-02-04 01:16:50|4418.2|4412.2|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|0
1612401420000|2021-02-04 01:17:00|4418.4|4412.4|4418.2|4412.2|4418.4|4412.4|4418.2|4412.2|0
1612401430000|2021-02-04 01:17:10|4418.4|4412.4|4418.7|4412.7|4418.7|4412.7|4418.4|4412.4|0
1612401440000|2021-02-04 01:17:20|4418.4|4412.4|4418.4|4412.4|4418.7|4412.7|4418.2|4412.2|0
1612401450000|2021-02-04 01:17:30|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4418.2|4412.2|0
1612401460000|2021-02-04 01:17:40|4418.2|4412.2|4419.4|4413.4|4419.4|4413.4|4418|4412|2
1612401470000|2021-02-04 01:17:50|4419.2|4413.2|4419.2|4413.2|4419.4|4413.4|4419|4413|1
1612401480000|2021-02-04 01:18:00|4419|4413|4418.2|4412.2|4419.7|4413.7|4418.2|4412.2|2
1612401490000|2021-02-04 01:18:10|4418|4412|4418|4412|4418|4412|4417.5|4411.5|3
1612401500000|2021-02-04 01:18:20|4418.2|4412.2|4419|4413|4419|4413|4418|4412|4
1612401510000|2021-02-04 01:18:30|4418.7|4412.7|4418|4412|4418.7|4412.7|4418|4412|2
1612401520000|2021-02-04 01:18:40|4418.2|4412.2|4418|4412|4418.2|4412.2|4418|4412|0
1612401540000|2021-02-04 01:19:00|4417.4|4411.4|4416|4410|4417.4|4411.4|4416|4410|5
1612401550000|2021-02-04 01:19:10|4416.2|4410.2|4416|4410|4416.7|4410.7|4416|4410|0
1612401560000|2021-02-04 01:19:20|4415.7|4409.7|4414.4|4408.4|4415.7|4409.7|4414.2|4408.2|6
1612401570000|2021-02-04 01:19:30|4414.1|4408.1|4414.7|4408.7|4414.7|4408.7|4414.1|4408.1|1
1612401580000|2021-02-04 01:19:40|4414.9|4408.9|4415.4|4409.4|4415.9|4409.9|4414.7|4408.7|1
1612401590000|2021-02-04 01:19:50|4415.6|4409.6|4415.8|4409.8|4415.8|4409.8|4415.6|4409.6|7
1612401600000|2021-02-04 01:20:00|4416.1|4410.1|4414.8|4408.8|4416.1|4410.1|4414.8|4408.8|1
1612401620000|2021-02-04 01:20:20|4414.5|4408.5|4414.4|4408.4|4414.8|4408.8|4414.4|4408.4|2
1612401630000|2021-02-04 01:20:30|4414.2|4408.2|4412.7|4406.7|4414.2|4408.2|4412.7|4406.7|10
1612401640000|2021-02-04 01:20:40|4412.9|4406.9|4412.4|4406.4|4413.2|4407.2|4412.4|4406.4|10
1612401650000|2021-02-04 01:20:50|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1612401660000|2021-02-04 01:21:00|4412.6|4406.6|4411.9|4405.9|4412.6|4406.6|4411.9|4405.9|1
1612401670000|2021-02-04 01:21:10|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|0
1612401700000|2021-02-04 01:21:40|4411.9|4405.9|4410.4|4404.4|4411.9|4405.9|4410.4|4404.4|15
1612401710000|2021-02-04 01:21:50|4410.1|4404.1|4409.8|4403.8|4410.1|4404.1|4409.6|4403.6|2
1612401750000|2021-02-04 01:22:30|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1612401760000|2021-02-04 01:22:40|4407.9|4401.9|4407.4|4401.4|4407.9|4401.9|4407.4|4401.4|12
1612401770000|2021-02-04 01:22:50|4407.6|4401.6|4407.9|4401.9|4407.9|4401.9|4407.6|4401.6|1
1612401780000|2021-02-04 01:23:00|4407.6|4401.6|4407.1|4401.1|4407.6|4401.6|4406.9|4400.9|6
1612401790000|2021-02-04 01:23:10|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|3
1612401800000|2021-02-04 01:23:20|4408.2|4402.2|4408.4|4402.4|4408.4|4402.4|4408.2|4402.2|7
1612401810000|2021-02-04 01:23:30|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|2
1612401840000|2021-02-04 01:24:00|||||||||1
1612401850000|2021-02-04 01:24:10|4408.3|4402.3|4408.4|4402.4|4408.4|4402.4|4408.3|4402.3|1
1612401860000|2021-02-04 01:24:20|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|1
1612401870000|2021-02-04 01:24:30|4407.6|4401.6|4407.4|4401.4|4407.6|4401.6|4407.4|4401.4|1
1612401880000|2021-02-04 01:24:40|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1612401910000|2021-02-04 01:25:10|4407.8|4401.8|4407.6|4401.6|4407.8|4401.8|4407.6|4401.6|1
1612401920000|2021-02-04 01:25:20|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|0
1612401930000|2021-02-04 01:25:30|4408.1|4402.1|4407.4|4401.4|4408.1|4402.1|4407.4|4401.4|2
1612401940000|2021-02-04 01:25:40|4407.2|4401.2|4407|4401|4407.2|4401.2|4406.9|4400.9|7
1612401960000|2021-02-04 01:26:00|4408|4402|4408|4402|4408.2|4402.2|4408|4402|3
1612401980000|2021-02-04 01:26:20|4408.5|4402.5|4408.7|4402.7|4408.7|4402.7|4408.5|4402.5|0
1612401990000|2021-02-04 01:26:30|4409|4403|4408|4402|4409|4403|4408|4402|1
1612402000000|2021-02-04 01:26:40|4408.2|4402.2|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|0
1612402010000|2021-02-04 01:26:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1612402050000|2021-02-04 01:27:30|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|1
1612402060000|2021-02-04 01:27:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1612402070000|2021-02-04 01:27:50|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|1
1612402080000|2021-02-04 01:28:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1612402090000|2021-02-04 01:28:10|4407.4|4401.4|4407.2|4401.2|4407.4|4401.4|4407|4401|4
1612402110000|2021-02-04 01:28:30|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|0
1612402120000|2021-02-04 01:28:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1612402130000|2021-02-04 01:28:50|4406.9|4400.9|4405.5|4399.5|4407|4401|4405.5|4399.5|11
1612402140000|2021-02-04 01:29:00|4407|4401|4406.5|4400.5|4407|4401|4406.5|4400.5|14
1612402150000|2021-02-04 01:29:10|4407|4401|4407|4401|4407|4401|4407|4401|0
1612402180000|2021-02-04 01:29:40|4406.5|4400.5|4407|4401|4407|4401|4406|4400|0
1612402200000|2021-02-04 01:30:00|4406|4400|4406|4400|4406|4400|4406|4400|0
1612402250000|2021-02-04 01:30:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1612402260000|2021-02-04 01:31:00|4407|4401|4406|4400|4407|4401|4406|4400|3
1612402270000|2021-02-04 01:31:10|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|0
1612402290000|2021-02-04 01:31:30|4406.5|4400.5|4407|4401|4407|4401|4406.5|4400.5|0
1612402310000|2021-02-04 01:31:50|4406.7|4400.7|4407|4401|4407|4401|4406.2|4400.2|1
1612402330000|2021-02-04 01:32:10|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|1
1612402370000|2021-02-04 01:32:50|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|1
1612402380000|2021-02-04 01:33:00|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|0
1612402390000|2021-02-04 01:33:10|4407|4401|4407|4401|4407|4401|4407|4401|1
1612402400000|2021-02-04 01:33:20|4407.8|4401.8|4407.5|4401.5|4408|4402|4407.5|4401.5|0
1612402410000|2021-02-04 01:33:30|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|2
1612402420000|2021-02-04 01:33:40|4407.5|4401.5|4407|4401|4407.5|4401.5|4407|4401|0
1612402440000|2021-02-04 01:34:00|4406.5|4400.5|4406|4400|4407|4401|4406|4400|11
1612402470000|2021-02-04 01:34:30|4406.2|4400.2|4406|4400|4406.2|4400.2|4406|4400|1
1612402480000|2021-02-04 01:34:40|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|0
1612402500000|2021-02-04 01:35:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|0
1612402510000|2021-02-04 01:35:10|4406.5|4400.5|4407|4401|4407.5|4401.5|4406.5|4400.5|3
1612402540000|2021-02-04 01:35:40|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|0
1612402560000|2021-02-04 01:36:00|4407.5|4401.5|4407.4|4401.4|4407.9|4401.9|4407.2|4401.2|1
1612402570000|2021-02-04 01:36:10|4408.1|4402.1|4407.4|4401.4|4408.1|4402.1|4407.2|4401.2|3
1612402580000|2021-02-04 01:36:20|4406.9|4400.9|4406.4|4400.4|4407.4|4401.4|4406.4|4400.4|0
1612402590000|2021-02-04 01:36:30|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|0
1612402630000|2021-02-04 01:37:10|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1612402640000|2021-02-04 01:37:20|4407.7|4401.7|4407.4|4401.4|4407.7|4401.7|4407.4|4401.4|0
1612402660000|2021-02-04 01:37:40|4407.7|4401.7|4407.4|4401.4|4407.9|4401.9|4407.4|4401.4|0
1612402690000|2021-02-04 01:38:10|4407.6|4401.6|4407.4|4401.4|4408.4|4402.4|4407.4|4401.4|6
1612402700000|2021-02-04 01:38:20|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.2|4400.2|3
1612402710000|2021-02-04 01:38:30|4406.9|4400.9|4406.6|4400.6|4407.4|4401.4|4406.6|4400.6|0
1612402720000|2021-02-04 01:38:40|4406.4|4400.4|4405.9|4399.9|4406.7|4400.7|4405.9|4399.9|0
1612402730000|2021-02-04 01:38:50|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|5
1612402740000|2021-02-04 01:39:00|4405.1|4399.1|4404.9|4398.9|4405.1|4399.1|4404.9|4398.9|2
1612402750000|2021-02-04 01:39:10|4404.6|4398.6|4405.1|4399.1|4405.1|4399.1|4404.6|4398.6|1
1612402760000|2021-02-04 01:39:20|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.1|4399.1|1
1612402770000|2021-02-04 01:39:30|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|0
1612402780000|2021-02-04 01:39:40|4405.6|4399.6|4405.4|4399.4|4405.6|4399.6|4405.4|4399.4|0
1612402790000|2021-02-04 01:39:50|4405.6|4399.6|4405.9|4399.9|4406.1|4400.1|4405.6|4399.6|2
1612402800000|2021-02-04 01:40:00|4405.4|4399.4|4406.2|4400.2|4406.2|4400.2|4405.4|4399.4|5
1612402810000|2021-02-04 01:40:10|4406|4400|4406|4400|4406|4400|4406|4400|0
1612402820000|2021-02-04 01:40:20|4405.7|4399.7|4405.4|4399.4|4405.7|4399.7|4405.4|4399.4|6
1612402830000|2021-02-04 01:40:30|4405.6|4399.6|4405.4|4399.4|4405.9|4399.9|4405.4|4399.4|4
1612402870000|2021-02-04 01:41:10|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1612402880000|2021-02-04 01:41:20|4406.4|4400.4|4406.4|4400.4|4406.7|4400.7|4406.4|4400.4|1
1612402900000|2021-02-04 01:41:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.4|4400.4|0
1612402910000|2021-02-04 01:41:50|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|1
1612402930000|2021-02-04 01:42:10|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1612402940000|2021-02-04 01:42:20|4407.4|4401.4|4407.2|4401.2|4407.4|4401.4|4407.2|4401.2|0
1612402950000|2021-02-04 01:42:30|4407|4401|4407.2|4401.2|4407.2|4401.2|4407|4401|0
1612402960000|2021-02-04 01:42:40|4407.5|4401.5|4407.7|4401.7|4407.7|4401.7|4407.5|4401.5|0
1612402980000|2021-02-04 01:43:00|4408|4402|4408|4402|4408|4402|4408|4402|0
1612402990000|2021-02-04 01:43:10|||||||||2
1612403010000|2021-02-04 01:43:30|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1612403020000|2021-02-04 01:43:40|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1612403050000|2021-02-04 01:44:10|4408|4402|4408|4402|4408|4402|4408|4402|1
1612403060000|2021-02-04 01:44:20|4408.2|4402.2|4407|4401|4408.2|4402.2|4407|4401|7
1612403070000|2021-02-04 01:44:30|4406|4400|4406|4400|4406|4400|4406|4400|2
1612403100000|2021-02-04 01:45:00|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|1
1612403130000|2021-02-04 01:45:30|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|1
1612403180000|2021-02-04 01:46:20|4406.5|4400.5|4407|4401|4407|4401|4406.5|4400.5|0
1612403190000|2021-02-04 01:46:30|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|1
1612403200000|2021-02-04 01:46:40|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|1
1612403210000|2021-02-04 01:46:50|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.3|4402.3|0
1612403220000|2021-02-04 01:47:00|4408|4402|4408|4402|4408|4402|4408|4402|1
1612403230000|2021-02-04 01:47:10|4408.2|4402.2|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|2
1612403240000|2021-02-04 01:47:20|4408|4402|4408|4402|4408.2|4402.2|4408|4402|0
1612403250000|2021-02-04 01:47:30|4408.3|4402.3|4408.7|4402.7|4408.7|4402.7|4408.3|4402.3|0
1612403260000|2021-02-04 01:47:40|4408.2|4402.2|4408|4402|4408.2|4402.2|4408|4402|0
1612403270000|2021-02-04 01:47:50|4408.3|4402.3|4408.5|4402.5|4408.5|4402.5|4408.3|4402.3|0
1612403280000|2021-02-04 01:48:00|4408.7|4402.7|4408|4402|4408.7|4402.7|4408|4402|1
1612403300000|2021-02-04 01:48:20|4408.3|4402.3|4408|4402|4408.3|4402.3|4408|4402|2
1612403320000|2021-02-04 01:48:40|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|1
1612403340000|2021-02-04 01:49:00|||||||||1
1612403350000|2021-02-04 01:49:10|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1612403360000|2021-02-04 01:49:20|4408.7|4402.7|4408|4402|4408.7|4402.7|4408|4402|0
1612403380000|2021-02-04 01:49:40|4407|4401|4407|4401|4407|4401|4407|4401|1
1612403390000|2021-02-04 01:49:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1612403460000|2021-02-04 01:51:00|4406.5|4400.5|4407|4401|4407|4401|4406.5|4400.5|0
1612403470000|2021-02-04 01:51:10|4406|4400|4406|4400|4406|4400|4406|4400|1
1612403480000|2021-02-04 01:51:20|4405.7|4399.7|4405.5|4399.5|4405.7|4399.7|4405.5|4399.5|0
1612403490000|2021-02-04 01:51:30|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4404.9|4398.9|1
1612403510000|2021-02-04 01:51:50|4405.5|4399.5|4405.2|4399.2|4405.5|4399.5|4405.2|4399.2|0
1612403520000|2021-02-04 01:52:00|4404.9|4398.9|4405.2|4399.2|4405.2|4399.2|4404.9|4398.9|2
1612403530000|2021-02-04 01:52:10|4404.9|4398.9|4405.2|4399.2|4405.4|4399.4|4404.9|4398.9|1
1612403550000|2021-02-04 01:52:30|4404.9|4398.9|4405.2|4399.2|4405.2|4399.2|4404.9|4398.9|0
1612403560000|2021-02-04 01:52:40|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1612403570000|2021-02-04 01:52:50|4405.2|4399.2|4404.9|4398.9|4405.2|4399.2|4404.9|4398.9|0
1612403580000|2021-02-04 01:53:00|4405.2|4399.2|4405.4|4399.4|4405.4|4399.4|4405.2|4399.2|2
1612403590000|2021-02-04 01:53:10|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1612403610000|2021-02-04 01:53:30|||||||||2
1612403630000|2021-02-04 01:53:50|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1612403640000|2021-02-04 01:54:00|4405.2|4399.2|4405.4|4399.4|4405.4|4399.4|4405.2|4399.2|2
1612403650000|2021-02-04 01:54:10|4405.2|4399.2|4405.4|4399.4|4406|4400|4405.2|4399.2|2
1612403700000|2021-02-04 01:55:00|4405.2|4399.2|4405.2|4399.2|4405.4|4399.4|4404.6|4398.6|0
1612403710000|2021-02-04 01:55:10|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1612403720000|2021-02-04 01:55:20|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|1
1612403730000|2021-02-04 01:55:30|||||||||1
1612403770000|2021-02-04 01:56:10|4404.7|4398.7|4405.4|4399.4|4405.6|4399.6|4404.7|4398.7|2
1612403780000|2021-02-04 01:56:20|4405.6|4399.6|4405.4|4399.4|4405.6|4399.6|4405.4|4399.4|0
1612403790000|2021-02-04 01:56:30|4405.7|4399.7|4406.6|4400.6|4406.6|4400.6|4405.7|4399.7|2
1612403800000|2021-02-04 01:56:40|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|0
1612403820000|2021-02-04 01:57:00|4406.6|4400.6|4406.4|4400.4|4407.2|4401.2|4406.4|4400.4|0
1612403840000|2021-02-04 01:57:20|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1612403850000|2021-02-04 01:57:30|4405.7|4399.7|4406.1|4400.1|4406.1|4400.1|4405.7|4399.7|0
1612403860000|2021-02-04 01:57:40|4405.6|4399.6|4406.4|4400.4|4406.4|4400.4|4405.4|4399.4|1
1612403870000|2021-02-04 01:57:50|4407.1|4401.1|4406.4|4400.4|4407.1|4401.1|4406.4|4400.4|0
1612403880000|2021-02-04 01:58:00|4406.1|4400.1|4405.9|4399.9|4406.1|4400.1|4405.9|4399.9|0
1612403890000|2021-02-04 01:58:10|4406.1|4400.1|4406.4|4400.4|4406.4|4400.4|4406.1|4400.1|1
1612403900000|2021-02-04 01:58:20|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1612403920000|2021-02-04 01:58:40|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|0
1612403930000|2021-02-04 01:58:50|4406.7|4400.7|4406.4|4400.4|4406.7|4400.7|4406.4|4400.4|0
1612403940000|2021-02-04 01:59:00|4406.7|4400.7|4406.4|4400.4|4406.7|4400.7|4406.4|4400.4|0
1612403950000|2021-02-04 01:59:10|4406.9|4400.9|4407.1|4401.1|4407.1|4401.1|4406.9|4400.9|0
1612403960000|2021-02-04 01:59:20|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|2
1612403970000|2021-02-04 01:59:30|4407.7|4401.7|4407.4|4401.4|4407.7|4401.7|4407.4|4401.4|1
1612404010000|2021-02-04 02:00:10|4407.1|4401.1|4407.7|4401.7|4407.7|4401.7|4407.1|4401.1|0
1612404020000|2021-02-04 02:00:20|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|0
1612404040000|2021-02-04 02:00:40|4407.7|4401.7|4406.7|4400.7|4407.7|4401.7|4406.7|4400.7|1
1612404050000|2021-02-04 02:00:50|4407.4|4401.4|4408.9|4402.9|4408.9|4402.9|4407.4|4401.4|4
1612404060000|2021-02-04 02:01:00|4409.2|4403.2|4410.4|4404.4|4410.4|4404.4|4409.2|4403.2|4
1612404080000|2021-02-04 02:01:20|4410.7|4404.7|4410.4|4404.4|4410.7|4404.7|4410.4|4404.4|1
1612404090000|2021-02-04 02:01:30|4410.7|4404.7|4410.4|4404.4|4410.7|4404.7|4410.2|4404.2|1
1612404120000|2021-02-04 02:02:00|4409.6|4403.6|4409.4|4403.4|4409.6|4403.6|4409.4|4403.4|0
1612404140000|2021-02-04 02:02:20|4409.7|4403.7|4409.7|4403.7|4410.4|4404.4|4409.7|4403.7|4
1612404170000|2021-02-04 02:02:50|4410|4404|4410.4|4404.4|4410.4|4404.4|4410|4404|0
1612404180000|2021-02-04 02:03:00|4410.7|4404.7|4410.4|4404.4|4410.7|4404.7|4410.4|4404.4|0
1612404190000|2021-02-04 02:03:10|4410.1|4404.1|4410.4|4404.4|4411.4|4405.4|4409.9|4403.9|1
1612404200000|2021-02-04 02:03:20|4410.1|4404.1|4410.4|4404.4|4410.4|4404.4|4410.1|4404.1|1
1612404210000|2021-02-04 02:03:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1612404220000|2021-02-04 02:03:40|4410.4|4404.4|4410.4|4404.4|4410.7|4404.7|4410.4|4404.4|1
1612404230000|2021-02-04 02:03:50|4410.7|4404.7|4410.4|4404.4|4411.2|4405.2|4410.4|4404.4|2
1612404240000|2021-02-04 02:04:00|4410.7|4404.7|4412|4406|4412|4406|4410.7|4404.7|0
1612404250000|2021-02-04 02:04:10|4412.3|4406.3|4412|4406|4412.3|4406.3|4412|4406|8
1612404260000|2021-02-04 02:04:20|4412.4|4406.4|4412.2|4406.2|4412.5|4406.5|4412.2|4406.2|1
1612404270000|2021-02-04 02:04:30|4412|4406|4412|4406|4412|4406|4412|4406|0
1612404280000|2021-02-04 02:04:40|4412.2|4406.2|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|0
1612404290000|2021-02-04 02:04:50|4412|4406|4412|4406|4412.3|4406.3|4412|4406|2
1612404300000|2021-02-04 02:05:00|4411.7|4405.7|4412|4406|4412|4406|4411.7|4405.7|0
1612404310000|2021-02-04 02:05:10|4412.5|4406.5|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|0
1612404320000|2021-02-04 02:05:20|4412|4406|4412|4406|4412|4406|4411.2|4405.2|0
1612404330000|2021-02-04 02:05:30|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612404340000|2021-02-04 02:05:40|4412|4406|4412.2|4406.2|4412.2|4406.2|4412|4406|0
1612404350000|2021-02-04 02:05:50|4412|4406|4412|4406|4412|4406|4412|4406|0
1612404360000|2021-02-04 02:06:00|4411.7|4405.7|4411.2|4405.2|4411.7|4405.7|4411|4405|0
1612404390000|2021-02-04 02:06:30|4411.4|4405.4|4411.2|4405.2|4411.4|4405.4|4411.2|4405.2|0
1612404400000|2021-02-04 02:06:40|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|0
1612404410000|2021-02-04 02:06:50|4412|4406|4412|4406|4412|4406|4412|4406|0
1612404420000|2021-02-04 02:07:00|4412.2|4406.2|4413.4|4407.4|4413.7|4407.7|4412.2|4406.2|2
1612404430000|2021-02-04 02:07:10|4413.7|4407.7|4413.4|4407.4|4413.7|4407.7|4413.4|4407.4|0
1612404450000|2021-02-04 02:07:30|4412.7|4406.7|4413.2|4407.2|4413.2|4407.2|4412.7|4406.7|0
1612404460000|2021-02-04 02:07:40|4412.9|4406.9|4413.4|4407.4|4413.4|4407.4|4412.9|4406.9|1
1612404480000|2021-02-04 02:08:00|4413.9|4407.9|4413.4|4407.4|4413.9|4407.9|4413.4|4407.4|0
1612404490000|2021-02-04 02:08:10|4413.2|4407.2|4413.4|4407.4|4413.4|4407.4|4412.7|4406.7|0
1612404500000|2021-02-04 02:08:20|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.4|4407.4|0
1612404520000|2021-02-04 02:08:40|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1612404540000|2021-02-04 02:09:00|4413.1|4407.1|4414.2|4408.2|4414.4|4408.4|4413.1|4407.1|2
1612404550000|2021-02-04 02:09:10|4414.4|4408.4|4415.7|4409.7|4415.7|4409.7|4414.4|4408.4|2
1612404560000|2021-02-04 02:09:20|4416|4410|4416.2|4410.2|4416.4|4410.4|4416|4410|5
1612404580000|2021-02-04 02:09:40|4416.4|4410.4|4416.4|4410.4|4416.7|4410.7|4416.4|4410.4|2
1612404600000|2021-02-04 02:10:00|4416.2|4410.2|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|1
1612404610000|2021-02-04 02:10:10|4416.5|4410.5|4414.4|4408.4|4416.5|4410.5|4414.4|4408.4|3
1612404620000|2021-02-04 02:10:20|4414.7|4408.7|4414.7|4408.7|4415.4|4409.4|4414.2|4408.2|0
1612404630000|2021-02-04 02:10:30|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1612404640000|2021-02-04 02:10:40|4414.7|4408.7|4414.4|4408.4|4414.7|4408.7|4414.2|4408.2|1
1612404650000|2021-02-04 02:10:50|4414.7|4408.7|4415.2|4409.2|4415.2|4409.2|4414.4|4408.4|0
1612404660000|2021-02-04 02:11:00|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|3
1612404670000|2021-02-04 02:11:10|4414.7|4408.7|4416.4|4410.4|4416.4|4410.4|4414.7|4408.7|0
1612404690000|2021-02-04 02:11:30|4416.2|4410.2|4416.4|4410.4|4416.4|4410.4|4416.2|4410.2|0
1612404700000|2021-02-04 02:11:40|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.4|4410.4|2
1612404710000|2021-02-04 02:11:50|4416.2|4410.2|4416.7|4410.7|4416.7|4410.7|4416.2|4410.2|5
1612404720000|2021-02-04 02:12:00|4416.9|4410.9|4418.2|4412.2|4419|4413|4416.9|4410.9|20
1612404730000|2021-02-04 02:12:10|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1612404740000|2021-02-04 02:12:20|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1612404750000|2021-02-04 02:12:30|4417.7|4411.7|4417.4|4411.4|4418.4|4412.4|4417.4|4411.4|0
1612404770000|2021-02-04 02:12:50|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|0
1612404780000|2021-02-04 02:13:00|4418.2|4412.2|4417.7|4411.7|4418.2|4412.2|4417.7|4411.7|0
1612404790000|2021-02-04 02:13:10|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1612404800000|2021-02-04 02:13:20|4417|4411|4417.2|4411.2|4417.2|4411.2|4417|4411|0
1612404810000|2021-02-04 02:13:30|4417|4411|4417|4411|4417|4411|4417|4411|0
1612404820000|2021-02-04 02:13:40|4417.4|4411.4|4417.4|4411.4|4417.7|4411.7|4417.2|4411.2|0
1612404830000|2021-02-04 02:13:50|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|0
1612404850000|2021-02-04 02:14:10|4417.4|4411.4|4417|4411|4417.4|4411.4|4417|4411|0
1612404860000|2021-02-04 02:14:20|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|0
1612404870000|2021-02-04 02:14:30|4418.2|4412.2|4418|4412|4418.2|4412.2|4418|4412|12
1612404880000|2021-02-04 02:14:40|4417.7|4411.7|4417|4411|4417.7|4411.7|4417|4411|1
1612404890000|2021-02-04 02:14:50|4416.7|4410.7|4417|4411|4417|4411|4416.7|4410.7|1
1612404940000|2021-02-04 02:15:40|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1612405030000|2021-02-04 02:17:10|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1612405040000|2021-02-04 02:17:20|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4
1612405080000|2021-02-04 02:18:00|4415|4409|4415|4409|4415|4409|4415|4409|1
1612405110000|2021-02-04 02:18:30|4414.7|4408.7|4414|4408|4414.7|4408.7|4414|4408|0
1612405190000|2021-02-04 02:19:50|4413.7|4407.7|4413.7|4407.7|4414|4408|4413.7|4407.7|2
1612405210000|2021-02-04 02:20:10|4414|4408|4413.7|4407.7|4414|4408|4413.7|4407.7|0
1612405220000|2021-02-04 02:20:20|4414|4408|4414|4408|4414|4408|4414|4408|0
1612405250000|2021-02-04 02:20:50|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4414.9|4408.9|3
1612405260000|2021-02-04 02:21:00|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1612405280000|2021-02-04 02:21:20|4415|4409|4415|4409|4415|4409|4415|4409|1
1612405290000|2021-02-04 02:21:30|4415.3|4409.3|4415.5|4409.5|4415.5|4409.5|4415.3|4409.3|0
1612405340000|2021-02-04 02:22:20|4416|4410|4416|4410|4416|4410|4416|4410|2
1612405370000|2021-02-04 02:22:50|4416.5|4410.5|4418|4412|4418|4412|4416.5|4410.5|17
1612405400000|2021-02-04 02:23:20|4418.3|4412.3|4419.3|4413.3|4419.3|4413.3|4418.3|4412.3|4
1612405410000|2021-02-04 02:23:30|4419.5|4413.5|4419|4413|4419.5|4413.5|4419|4413|2
1612405420000|2021-02-04 02:23:40|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1612405430000|2021-02-04 02:23:50|4419|4413|4419|4413|4419|4413|4419|4413|1
1612405440000|2021-02-04 02:24:00|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1612405450000|2021-02-04 02:24:10|4419.7|4413.7|4419.7|4413.7|4420|4414|4419.7|4413.7|2
1612405460000|2021-02-04 02:24:20|4420|4414|4420|4414|4420|4414|4420|4414|4
1612405510000|2021-02-04 02:25:10|4420.3|4414.3|4420.5|4414.5|4420.5|4414.5|4420.3|4414.3|0
1612405520000|2021-02-04 02:25:20|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|2
1612405550000|2021-02-04 02:25:50|4420|4414|4419.7|4413.7|4420|4414|4419.5|4413.5|3
1612405580000|2021-02-04 02:26:20|4420|4414|4420|4414|4420|4414|4420|4414|1
1612405590000|2021-02-04 02:26:30|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1612405600000|2021-02-04 02:26:40|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|13
1612405610000|2021-02-04 02:26:50|4417.7|4411.7|4418|4412|4418|4412|4417.7|4411.7|1
1612405620000|2021-02-04 02:27:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1612405690000|2021-02-04 02:28:10|4418.8|4412.8|4419.5|4413.5|4419.5|4413.5|4418.8|4412.8|0
1612405700000|2021-02-04 02:28:20|||||||||1
1612405730000|2021-02-04 02:28:50|||||||||1
1612405750000|2021-02-04 02:29:10|4420.2|4414.2|4420.5|4414.5|4421|4415|4420.2|4414.2|12
1612405760000|2021-02-04 02:29:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|2
1612405770000|2021-02-04 02:29:30|4421.7|4415.7|4421.5|4415.5|4421.7|4415.7|4421|4415|7
1612405780000|2021-02-04 02:29:40|||||||||3
1612405790000|2021-02-04 02:29:50|4422|4416|4422|4416|4422|4416|4421.5|4415.5|3
1612405800000|2021-02-04 02:30:00|4421.5|4415.5|4422.8|4416.8|4422.8|4416.8|4421.5|4415.5|11
1612405810000|2021-02-04 02:30:10|4422|4416|4421.5|4415.5|4422|4416|4421.5|4415.5|3
1612405820000|2021-02-04 02:30:20|4421.3|4415.3|4420.3|4414.3|4421.3|4415.3|4420.3|4414.3|9
1612405830000|2021-02-04 02:30:30|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|13
1612405850000|2021-02-04 02:30:50|4420.3|4414.3|4419.6|4413.6|4420.3|4414.3|4419.3|4413.3|1
1612405860000|2021-02-04 02:31:00|4419.9|4413.9|4420.9|4414.9|4421.1|4415.1|4419.9|4413.9|10
1612405870000|2021-02-04 02:31:10|4421.3|4415.3|4420.9|4414.9|4421.3|4415.3|4420.9|4414.9|3
1612405880000|2021-02-04 02:31:20|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|6
1612405900000|2021-02-04 02:31:40|4420.3|4414.3|4419.6|4413.6|4420.3|4414.3|4419.6|4413.6|0
1612405910000|2021-02-04 02:31:50|4419.9|4413.9|4420.3|4414.3|4420.3|4414.3|4419.9|4413.9|0
1612405920000|2021-02-04 02:32:00|4421.1|4415.1|4420.6|4414.6|4421.5|4415.5|4420.6|4414.6|8
1612405930000|2021-02-04 02:32:10|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|4
1612405940000|2021-02-04 02:32:20|4420.1|4414.1|4419.9|4413.9|4420.1|4414.1|4419.9|4413.9|0
1612405950000|2021-02-04 02:32:30|4418.9|4412.9|4418.6|4412.6|4418.9|4412.9|4418.6|4412.6|5
1612405960000|2021-02-04 02:32:40|||||||||3
1612405970000|2021-02-04 02:32:50|4417.9|4411.9|4418.6|4412.6|4418.6|4412.6|4417.9|4411.9|1
1612405980000|2021-02-04 02:33:00|||||||||4
1612406000000|2021-02-04 02:33:20|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4
1612406010000|2021-02-04 02:33:30|4418.6|4412.6|4418.9|4412.9|4418.9|4412.9|4418.6|4412.6|0
1612406020000|2021-02-04 02:33:40|4419.5|4413.5|4419.6|4413.6|4419.6|4413.6|4418.9|4412.9|9
1612406030000|2021-02-04 02:33:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1612406040000|2021-02-04 02:34:00|4420.5|4414.5|4420.2|4414.2|4420.7|4414.7|4420.2|4414.2|8
1612406050000|2021-02-04 02:34:10|4420.7|4414.7|4420.2|4414.2|4420.7|4414.7|4420.2|4414.2|6
1612406060000|2021-02-04 02:34:20|4420.5|4414.5|4420.7|4414.7|4420.7|4414.7|4420.5|4414.5|0
1612406070000|2021-02-04 02:34:30|4421|4415|4421.2|4415.2|4421.2|4415.2|4420.9|4414.9|2
1612406080000|2021-02-04 02:34:40|4421.5|4415.5|4421.2|4415.2|4421.5|4415.5|4421.2|4415.2|5
1612406090000|2021-02-04 02:34:50|4421.5|4415.5|4422.2|4416.2|4422.2|4416.2|4421.5|4415.5|0
1612406100000|2021-02-04 02:35:00|4422.5|4416.5|4423.2|4417.2|4423.2|4417.2|4422.2|4416.2|8
1612406110000|2021-02-04 02:35:10|4423.5|4417.5|4422.2|4416.2|4423.5|4417.5|4422.2|4416.2|3
1612406120000|2021-02-04 02:35:20|4421.9|4415.9|4422|4416|4422|4416|4421.9|4415.9|4
1612406130000|2021-02-04 02:35:30|4422.2|4416.2|4422.5|4416.5|4422.5|4416.5|4422.2|4416.2|0
1612406140000|2021-02-04 02:35:40|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422|4416|9
1612406150000|2021-02-04 02:35:50|4422.5|4416.5|4422.5|4416.5|4422.7|4416.7|4422.5|4416.5|1
1612406160000|2021-02-04 02:36:00|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4
1612406170000|2021-02-04 02:36:10|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1612406180000|2021-02-04 02:36:20|4422.2|4416.2|4421.2|4415.2|4422.2|4416.2|4420.5|4414.5|6
1612406190000|2021-02-04 02:36:30|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|4
1612406200000|2021-02-04 02:36:40|4422.2|4416.2|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|5
1612406210000|2021-02-04 02:36:50|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1612406220000|2021-02-04 02:37:00|4422.4|4416.4|4422|4416|4422.5|4416.5|4421.9|4415.9|4
1612406230000|2021-02-04 02:37:10|4422.2|4416.2|4422|4416|4422.2|4416.2|4422|4416|0
1612406250000|2021-02-04 02:37:30|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|0
1612406270000|2021-02-04 02:37:50|4422|4416|4421.2|4415.2|4422|4416|4421.2|4415.2|1
1612406290000|2021-02-04 02:38:10|4420.9|4414.9|4420.7|4414.7|4420.9|4414.9|4420.7|4414.7|0
1612406300000|2021-02-04 02:38:20|4420.5|4414.5|4422|4416|4422|4416|4420.5|4414.5|2
1612406320000|2021-02-04 02:38:40|4422.2|4416.2|4422.2|4416.2|4422.5|4416.5|4422.2|4416.2|1
1612406350000|2021-02-04 02:39:10|4421.9|4415.9|4421.7|4415.7|4421.9|4415.9|4421.7|4415.7|0
1612406360000|2021-02-04 02:39:20|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|1
1612406370000|2021-02-04 02:39:30|4422.5|4416.5|4422.2|4416.2|4422.5|4416.5|4422.2|4416.2|1
1612406380000|2021-02-04 02:39:40|||||||||2
1612406400000|2021-02-04 02:40:00|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1612406410000|2021-02-04 02:40:10|4421.7|4415.7|4421.2|4415.2|4421.7|4415.7|4420.9|4414.9|1
1612406420000|2021-02-04 02:40:20|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|0
1612406430000|2021-02-04 02:40:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1612406440000|2021-02-04 02:40:40|4422.2|4416.2|4422.5|4416.5|4422.5|4416.5|4422.2|4416.2|1
1612406450000|2021-02-04 02:40:50|4422.2|4416.2|4422.5|4416.5|4422.5|4416.5|4422.2|4416.2|0
1612406460000|2021-02-04 02:41:00|4422.7|4416.7|4422.2|4416.2|4422.7|4416.7|4422.2|4416.2|1
1612406480000|2021-02-04 02:41:20|4421.9|4415.9|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|0
1612406490000|2021-02-04 02:41:30|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|1
1612406500000|2021-02-04 02:41:40|4421.5|4415.5|4421.2|4415.2|4421.5|4415.5|4421.2|4415.2|1
1612406540000|2021-02-04 02:42:20|4420.2|4414.2|4419.2|4413.2|4420.2|4414.2|4418.9|4412.9|18
1612406560000|2021-02-04 02:42:40|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1612406570000|2021-02-04 02:42:50|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|2
1612406580000|2021-02-04 02:43:00|||||||||3
1612406590000|2021-02-04 02:43:10|||||||||2
1612406640000|2021-02-04 02:44:00|4417.9|4411.9|4417.2|4411.2|4417.9|4411.9|4417.2|4411.2|2
1612406680000|2021-02-04 02:44:40|4416.9|4410.9|4415.2|4409.2|4416.9|4410.9|4415.2|4409.2|8
1612406710000|2021-02-04 02:45:10|4414.9|4408.9|4414.2|4408.2|4414.9|4408.9|4414.2|4408.2|0
1612406720000|2021-02-04 02:45:20|4413.9|4407.9|4413.6|4407.6|4413.9|4407.9|4413.4|4407.4|4
1612406740000|2021-02-04 02:45:40|4413.4|4407.4|4413.2|4407.2|4413.4|4407.4|4412.9|4406.9|0
1612406760000|2021-02-04 02:46:00|4412.9|4406.9|4413.2|4407.2|4413.2|4407.2|4412.9|4406.9|1
1612406770000|2021-02-04 02:46:10|4413|4407|4413.2|4407.2|4413.2|4407.2|4413|4407|0
1612406780000|2021-02-04 02:46:20|4413|4407|4412.2|4406.2|4413|4407|4412|4406|2
1612406790000|2021-02-04 02:46:30|4412|4406|4412.2|4406.2|4412.5|4406.5|4411.9|4405.9|0
1612406800000|2021-02-04 02:46:40|4411.9|4405.9|4411.9|4405.9|4412.5|4406.5|4411.9|4405.9|8
1612406810000|2021-02-04 02:46:50|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|1
1612406830000|2021-02-04 02:47:10|4412.5|4406.5|4412.7|4406.7|4413|4407|4412.5|4406.5|3
1612406840000|2021-02-04 02:47:20|4413|4407|4412|4406|4413.4|4407.4|4412|4406|5
1612406850000|2021-02-04 02:47:30|||||||||3
1612406860000|2021-02-04 02:47:40|4411.7|4405.7|4412|4406|4412.3|4406.3|4411.7|4405.7|1
1612406890000|2021-02-04 02:48:10|4412.7|4406.7|4413.2|4407.2|4413.2|4407.2|4412.7|4406.7|1
1612406900000|2021-02-04 02:48:20|4413.5|4407.5|4413.2|4407.2|4413.5|4407.5|4413.2|4407.2|0
1612406930000|2021-02-04 02:48:50|4413|4407|4413|4407|4413|4407|4413|4407|0
1612406950000|2021-02-04 02:49:10|4413.5|4407.5|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|0
1612406960000|2021-02-04 02:49:20|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1612406980000|2021-02-04 02:49:40|4413.5|4407.5|4413.5|4407.5|4413.7|4407.7|4413.2|4407.2|1
1612406990000|2021-02-04 02:49:50|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|0
1612407000000|2021-02-04 02:50:00|4413.2|4407.2|4413.2|4407.2|4413.5|4407.5|4413.2|4407.2|1
1612407030000|2021-02-04 02:50:30|4413.5|4407.5|4413.2|4407.2|4413.5|4407.5|4412.9|4406.9|1
1612407040000|2021-02-04 02:50:40|4413.5|4407.5|4413.7|4407.7|4413.7|4407.7|4413.5|4407.5|0
1612407050000|2021-02-04 02:50:50|4414|4408|4414|4408|4414|4408|4414|4408|1
1612407070000|2021-02-04 02:51:10|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4414.7|4408.7|6
1612407080000|2021-02-04 02:51:20|4415.2|4409.2|4415.5|4409.5|4415.5|4409.5|4415.2|4409.2|0
1612407090000|2021-02-04 02:51:30|4416|4410|4416|4410|4416|4410|4416|4410|2
1612407100000|2021-02-04 02:51:40|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1612407110000|2021-02-04 02:51:50|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1612407120000|2021-02-04 02:52:00|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4415.8|4409.8|1
1612407130000|2021-02-04 02:52:10|4416.8|4410.8|4414.8|4408.8|4416.8|4410.8|4414.8|4408.8|55
1612407140000|2021-02-04 02:52:20|4414.5|4408.5|4413|4407|4414.8|4408.8|4413|4407|4
1612407150000|2021-02-04 02:52:30|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1612407170000|2021-02-04 02:52:50|4413|4407|4412.5|4406.5|4413|4407|4412.5|4406.5|0
1612407180000|2021-02-04 02:53:00|4412|4406|4411.8|4405.8|4412|4406|4411.5|4405.5|2
1612407190000|2021-02-04 02:53:10|4411.5|4405.5|4412.2|4406.2|4412.2|4406.2|4411.5|4405.5|1
1612407200000|2021-02-04 02:53:20|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412|4406|0
1612407210000|2021-02-04 02:53:30|4412.2|4406.2|4412.7|4406.7|4412.7|4406.7|4412.2|4406.2|0
1612407220000|2021-02-04 02:53:40|4412.5|4406.5|4413.2|4407.2|4413.5|4407.5|4412.5|4406.5|0
1612407240000|2021-02-04 02:54:00|4413.5|4407.5|4414.2|4408.2|4414.2|4408.2|4413.5|4407.5|2
1612407250000|2021-02-04 02:54:10|4414.5|4408.5|4414.2|4408.2|4414.5|4408.5|4414.2|4408.2|1
1612407260000|2021-02-04 02:54:20|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414|4408|0
1612407280000|2021-02-04 02:54:40|4415.5|4409.5|4415.5|4409.5|4416|4410|4415.5|4409.5|6
1612407290000|2021-02-04 02:54:50|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1612407300000|2021-02-04 02:55:00|4416.2|4410.2|4417.5|4411.5|4417.5|4411.5|4416.2|4410.2|1
1612407310000|2021-02-04 02:55:10|4417.8|4411.8|4418.5|4412.5|4418.5|4412.5|4417.8|4411.8|1
1612407320000|2021-02-04 02:55:20|4417.8|4411.8|4417.5|4411.5|4417.8|4411.8|4417.5|4411.5|5
1612407330000|2021-02-04 02:55:30|4417.8|4411.8|4417.8|4411.8|4419.8|4413.8|4417.5|4411.5|10
1612407340000|2021-02-04 02:55:40|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|0
1612407350000|2021-02-04 02:55:50|4418.5|4412.5|4419.2|4413.2|4419.2|4413.2|4418.5|4412.5|1
1612407380000|2021-02-04 02:56:20|4419|4413|4420|4414|4420|4414|4419|4413|1
1612407390000|2021-02-04 02:56:30|4420.3|4414.3|4419.2|4413.2|4420.3|4414.3|4419|4413|2
1612407400000|2021-02-04 02:56:40|4419.4|4413.4|4421|4415|4421|4415|4419.4|4413.4|2
1612407420000|2021-02-04 02:57:00|4421.3|4415.3|4421|4415|4421.3|4415.3|4421|4415|2
1612407430000|2021-02-04 02:57:10|4418.8|4412.8|4418.2|4412.2|4418.8|4412.8|4417.5|4411.5|52
1612407440000|2021-02-04 02:57:20|4417.8|4411.8|4418|4412|4418|4412|4417.8|4411.8|0
1612407450000|2021-02-04 02:57:30|4418.2|4412.2|4419|4413|4419|4413|4418.2|4412.2|1
1612407460000|2021-02-04 02:57:40|4418.8|4412.8|4420.2|4414.2|4420.2|4414.2|4418.8|4412.8|2
1612407470000|2021-02-04 02:57:50|4420.4|4414.4|4420.7|4414.7|4420.7|4414.7|4420.4|4414.4|2
1612407480000|2021-02-04 02:58:00|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1612407490000|2021-02-04 02:58:10|4421|4415|4420.8|4414.8|4421|4415|4420.8|4414.8|0
1612407500000|2021-02-04 02:58:20|4420.5|4414.5|4420|4414|4420.8|4414.8|4419.8|4413.8|0
1612407510000|2021-02-04 02:58:30|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1612407530000|2021-02-04 02:58:50|4420|4414|4420.8|4414.8|4420.8|4414.8|4420|4414|0
1612407540000|2021-02-04 02:59:00|4421.3|4415.3|4421|4415|4421.3|4415.3|4420.8|4414.8|1
1612407550000|2021-02-04 02:59:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|2
1612407560000|2021-02-04 02:59:20|||||||||1
1612407570000|2021-02-04 02:59:30|4422.2|4416.2|4421|4415|4422.2|4416.2|4421|4415|2
1612407580000|2021-02-04 02:59:40|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1612407590000|2021-02-04 02:59:50|4421|4415|4421|4415|4421|4415|4421|4415|0
1612407610000|2021-02-04 03:00:10|4421.2|4415.2|4422.8|4416.8|4422.8|4416.8|4421|4415|18
1612407620000|2021-02-04 03:00:20|4423|4417|4422.2|4416.2|4423.2|4417.2|4422.2|4416.2|2
1612407630000|2021-02-04 03:00:30|4422|4416|4422.2|4416.2|4422.4|4416.4|4422|4416|0
1612407640000|2021-02-04 03:00:40|4421.7|4415.7|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|0
1612407650000|2021-02-04 03:00:50|4420.5|4414.5|4421|4415|4421|4415|4420.5|4414.5|0
1612407660000|2021-02-04 03:01:00|4421.6|4415.6|4423.2|4417.2|4423.5|4417.5|4421.6|4415.6|6
1612407700000|2021-02-04 03:01:40|4422.9|4416.9|4423.5|4417.5|4423.5|4417.5|4422.9|4416.9|1
1612407720000|2021-02-04 03:02:00|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|2
1612407730000|2021-02-04 03:02:10|4423.5|4417.5|4423.4|4417.4|4423.5|4417.5|4423.4|4417.4|1
1612407750000|2021-02-04 03:02:30|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|0
1612407760000|2021-02-04 03:02:40|4422.8|4416.8|4422.5|4416.5|4422.8|4416.8|4422.5|4416.5|0
1612407770000|2021-02-04 03:02:50|4422.8|4416.8|4423.5|4417.5|4423.5|4417.5|4422.8|4416.8|1
1612407800000|2021-02-04 03:03:20|4423.8|4417.8|4424|4418|4424|4418|4423.8|4417.8|14
1612407810000|2021-02-04 03:03:30|4424.3|4418.3|4424|4418|4424.3|4418.3|4424|4418|2
1612407820000|2021-02-04 03:03:40|4424.3|4418.3|4427.8|4421.8|4427.8|4421.8|4424.3|4418.3|33
1612407830000|2021-02-04 03:03:50|4427.2|4421.2|4427|4421|4427.2|4421.2|4427|4421|4
1612407840000|2021-02-04 03:04:00|4427.4|4421.4|4428|4422|4428.1|4422.1|4427.4|4421.4|6
1612407850000|2021-02-04 03:04:10|4427.7|4421.7|4426.5|4420.5|4427.7|4421.7|4426.5|4420.5|3
1612407860000|2021-02-04 03:04:20|4426.3|4420.3|4426|4420|4426.5|4420.5|4425.5|4419.5|2
1612407870000|2021-02-04 03:04:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|1
1612407890000|2021-02-04 03:04:50|4426.5|4420.5|4427.8|4421.8|4427.8|4421.8|4426.5|4420.5|4
1612407900000|2021-02-04 03:05:00|4427.5|4421.5|4427.8|4421.8|4428.3|4422.3|4427.5|4421.5|3
1612407910000|2021-02-04 03:05:10|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|1
1612407920000|2021-02-04 03:05:20|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1612407940000|2021-02-04 03:05:40|4427.5|4421.5|4427.5|4421.5|4427.8|4421.8|4427.5|4421.5|1
1612407950000|2021-02-04 03:05:50|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|10
1612407970000|2021-02-04 03:06:10|4425.8|4419.8|4424.8|4418.8|4425.8|4419.8|4424.8|4418.8|4
1612407980000|2021-02-04 03:06:20|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|0
1612407990000|2021-02-04 03:06:30|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|0
1612408000000|2021-02-04 03:06:40|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|0
1612408020000|2021-02-04 03:07:00|4424.5|4418.5|4425|4419|4425|4419|4424.5|4418.5|1
1612408030000|2021-02-04 03:07:10|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1612408040000|2021-02-04 03:07:20|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|1
1612408090000|2021-02-04 03:08:10|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|1
1612408100000|2021-02-04 03:08:20|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|0
1612408110000|2021-02-04 03:08:30|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|0
1612408120000|2021-02-04 03:08:40|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|1
1612408130000|2021-02-04 03:08:50|4424.5|4418.5|4423|4417|4424.5|4418.5|4422.3|4416.3|2
1612408140000|2021-02-04 03:09:00|4422.8|4416.8|4422.5|4416.5|4422.8|4416.8|4422.5|4416.5|0
1612408150000|2021-02-04 03:09:10|4421.8|4415.8|4422.2|4416.2|4422.2|4416.2|4421.7|4415.7|1
1612408160000|2021-02-04 03:09:20|4422.5|4416.5|4423.5|4417.5|4423.5|4417.5|4422.5|4416.5|0
1612408170000|2021-02-04 03:09:30|4424|4418|4424|4418|4424|4418|4424|4418|0
1612408180000|2021-02-04 03:09:40|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1612408190000|2021-02-04 03:09:50|4424|4418|4423.8|4417.8|4424.2|4418.2|4423.8|4417.8|0
1612408200000|2021-02-04 03:10:00|4424|4418|4424|4418|4424|4418|4424|4418|0
1612408210000|2021-02-04 03:10:10|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1612408230000|2021-02-04 03:10:30|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|2
1612408240000|2021-02-04 03:10:40|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1612408250000|2021-02-04 03:10:50|4423.2|4417.2|4423|4417|4423.2|4417.2|4422.8|4416.8|0
1612408260000|2021-02-04 03:11:00|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|1
1612408280000|2021-02-04 03:11:20|4423.8|4417.8|4424.5|4418.5|4424.5|4418.5|4423.8|4417.8|0
1612408290000|2021-02-04 03:11:30|4424.3|4418.3|4423.5|4417.5|4424.3|4418.3|4423.5|4417.5|0
1612408300000|2021-02-04 03:11:40|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|1
1612408310000|2021-02-04 03:11:50|4423.5|4417.5|4423.8|4417.8|4424.2|4418.2|4423.5|4417.5|1
1612408320000|2021-02-04 03:12:00|4424.8|4418.8|4424.8|4418.8|4425|4419|4424.8|4418.8|1
1612408330000|2021-02-04 03:12:10|4425|4419|4424.8|4418.8|4425|4419|4424.5|4418.5|0
1612408360000|2021-02-04 03:12:40|4424.5|4418.5|4423.8|4417.8|4424.5|4418.5|4423.8|4417.8|0
1612408370000|2021-02-04 03:12:50|4423.5|4417.5|4422.8|4416.8|4423.5|4417.5|4422.8|4416.8|1
1612408380000|2021-02-04 03:13:00|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1612408390000|2021-02-04 03:13:10|4422.2|4416.2|4419.5|4413.5|4422.2|4416.2|4419.5|4413.5|2
1612408400000|2021-02-04 03:13:20|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|1
1612408410000|2021-02-04 03:13:30|4421|4415|4421|4415|4421|4415|4420.8|4414.8|2
1612408420000|2021-02-04 03:13:40|4421.3|4415.3|4420.8|4414.8|4421.5|4415.5|4420.8|4414.8|0
1612408440000|2021-02-04 03:14:00|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1612408450000|2021-02-04 03:14:10|4421|4415|4422|4416|4422.3|4416.3|4421|4415|2
1612408470000|2021-02-04 03:14:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1612408490000|2021-02-04 03:14:50|4422|4416|4422.3|4416.3|4422.5|4416.5|4422|4416|0
1612408500000|2021-02-04 03:15:00|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.2|4416.2|2
1612408510000|2021-02-04 03:15:10|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|1
1612408520000|2021-02-04 03:15:20|4422|4416|4421|4415|4422|4416|4421|4415|0
1612408530000|2021-02-04 03:15:30|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|1
1612408540000|2021-02-04 03:15:40|4421.3|4415.3|4421|4415|4421.3|4415.3|4421|4415|1
1612408550000|2021-02-04 03:15:50|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1612408560000|2021-02-04 03:16:00|4420.5|4414.5|4420|4414|4420.5|4414.5|4419.8|4413.8|2
1612408570000|2021-02-04 03:16:10|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|0
1612408580000|2021-02-04 03:16:20|4420|4414|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|0
1612408590000|2021-02-04 03:16:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1612408600000|2021-02-04 03:16:40|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.7|4413.7|2
1612408610000|2021-02-04 03:16:50|4420|4414|4420|4414|4420|4414|4420|4414|0
1612408630000|2021-02-04 03:17:10|4420.8|4414.8|4421|4415|4421.2|4415.2|4420.8|4414.8|8
1612408660000|2021-02-04 03:17:40|4420.6|4414.6|4420.5|4414.5|4420.8|4414.8|4420.5|4414.5|1
1612408670000|2021-02-04 03:17:50|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1612408690000|2021-02-04 03:18:10|||||||||3
1612408760000|2021-02-04 03:19:20|4421|4415|4421.5|4415.5|4421.5|4415.5|4421|4415|2
1612408770000|2021-02-04 03:19:30|4421|4415|4421|4415|4421|4415|4421|4415|0
1612408780000|2021-02-04 03:19:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1612408790000|2021-02-04 03:19:50|4420.7|4414.7|4422|4416|4422|4416|4420.7|4414.7|3
1612408800000|2021-02-04 03:20:00|4422.2|4416.2|4422.5|4416.5|4422.5|4416.5|4422|4416|0
1612408810000|2021-02-04 03:20:10|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|2
1612408840000|2021-02-04 03:20:40|4421|4415|4421|4415|4421.2|4415.2|4420.9|4414.9|0
1612408850000|2021-02-04 03:20:50|4421.2|4415.2|4421|4415|4421.2|4415.2|4421|4415|0
1612408860000|2021-02-04 03:21:00|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1612408900000|2021-02-04 03:21:40|4420.9|4414.9|4417.2|4411.2|4420.9|4414.9|4417.2|4411.2|1
1612408910000|2021-02-04 03:21:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|0
1612408920000|2021-02-04 03:22:00|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|3
1612408930000|2021-02-04 03:22:10|4415.7|4409.7|4416.2|4410.2|4416.2|4410.2|4415.7|4409.7|0
1612408940000|2021-02-04 03:22:20|4415.4|4409.4|4415.4|4409.4|4415.7|4409.7|4415.4|4409.4|4
1612408950000|2021-02-04 03:22:30|4415.2|4409.2|4416.4|4410.4|4416.4|4410.4|4415.2|4409.2|0
1612408990000|2021-02-04 03:23:10|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|5
1612409010000|2021-02-04 03:23:30|4416.2|4410.2|4415.4|4409.4|4416.2|4410.2|4415.4|4409.4|0
1612409020000|2021-02-04 03:23:40|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1612409030000|2021-02-04 03:23:50|4414|4408|4413.2|4407.2|4414.2|4408.2|4413.2|4407.2|0
1612409060000|2021-02-04 03:24:20|4413.5|4407.5|4412.4|4406.4|4413.5|4407.5|4412.4|4406.4|2
1612409070000|2021-02-04 03:24:30|4412.7|4406.7|4413.2|4407.2|4413.2|4407.2|4412.7|4406.7|1
1612409080000|2021-02-04 03:24:40|4413|4407|4412.2|4406.2|4413|4407|4412.2|4406.2|1
1612409090000|2021-02-04 03:24:50|4411.7|4405.7|4411.5|4405.5|4411.7|4405.7|4411.5|4405.5|0
1612409100000|2021-02-04 03:25:00|4411.2|4405.2|4409.2|4403.2|4411.2|4405.2|4408.7|4402.7|31
1612409110000|2021-02-04 03:25:10|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1612409120000|2021-02-04 03:25:20|4409.2|4403.2|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|0
1612409130000|2021-02-04 03:25:30|4408.7|4402.7|4408.4|4402.4|4408.7|4402.7|4408.2|4402.2|0
1612409140000|2021-02-04 03:25:40|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1612409150000|2021-02-04 03:25:50|4407.9|4401.9|4407.4|4401.4|4408.4|4402.4|4407.2|4401.2|0
1612409160000|2021-02-04 03:26:00|4407.2|4401.2|4408.4|4402.4|4408.4|4402.4|4406.9|4400.9|3
1612409170000|2021-02-04 03:26:10|4408.7|4402.7|4409.2|4403.2|4409.7|4403.7|4408.4|4402.4|3
1612409180000|2021-02-04 03:26:20|4408.9|4402.9|4409.2|4403.2|4409.2|4403.2|4408.2|4402.2|0
1612409190000|2021-02-04 03:26:30|4408.9|4402.9|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|1
1612409200000|2021-02-04 03:26:40|4409.6|4403.6|4409.2|4403.2|4409.9|4403.9|4409.2|4403.2|0
1612409210000|2021-02-04 03:26:50|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1612409220000|2021-02-04 03:27:00|4408.7|4402.7|4407.4|4401.4|4408.7|4402.7|4406.1|4400.1|28
1612409230000|2021-02-04 03:27:10|4407.6|4401.6|4407.6|4401.6|4407.9|4401.9|4407.6|4401.6|0
1612409240000|2021-02-04 03:27:20|4407.9|4401.9|4409.4|4403.4|4409.4|4403.4|4407.9|4401.9|2
1612409250000|2021-02-04 03:27:30|4409.7|4403.7|4410.2|4404.2|4410.4|4404.4|4409.7|4403.7|2
1612409280000|2021-02-04 03:28:00|4409.6|4403.6|4409.2|4403.2|4409.6|4403.6|4409.2|4403.2|0
1612409290000|2021-02-04 03:28:10|4408.9|4402.9|4408.4|4402.4|4408.9|4402.9|4408.4|4402.4|1
1612409300000|2021-02-04 03:28:20|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|0
1612409320000|2021-02-04 03:28:40|4408.9|4402.9|4410.4|4404.4|4410.4|4404.4|4408.9|4402.9|18
1612409330000|2021-02-04 03:28:50|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1612409350000|2021-02-04 03:29:10|4410.2|4404.2|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|4
1612409360000|2021-02-04 03:29:20|4409.5|4403.5|4410.4|4404.4|4410.4|4404.4|4409.5|4403.5|0
1612409380000|2021-02-04 03:29:40|4410.7|4404.7|4410.9|4404.9|4410.9|4404.9|4410.7|4404.7|0
1612409390000|2021-02-04 03:29:50|||||||||1
1612409400000|2021-02-04 03:30:00|4410.4|4404.4|4410.6|4404.6|4410.6|4404.6|4410.4|4404.4|2
1612409410000|2021-02-04 03:30:10|||||||||1
1612409430000|2021-02-04 03:30:30|4409.2|4403.2|4409.2|4403.2|4409.6|4403.6|4409.2|4403.2|1
1612409440000|2021-02-04 03:30:40|4409.4|4403.4|4409.2|4403.2|4409.4|4403.4|4408.9|4402.9|1
1612409450000|2021-02-04 03:30:50|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1612409460000|2021-02-04 03:31:00|4409.2|4403.2|4410.1|4404.1|4410.1|4404.1|4409.2|4403.2|0
1612409470000|2021-02-04 03:31:10|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|0
1612409480000|2021-02-04 03:31:20|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|0
1612409520000|2021-02-04 03:32:00|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|7
1612409560000|2021-02-04 03:32:40|4410|4404|4410.4|4404.4|4410.4|4404.4|4409.7|4403.7|3
1612409580000|2021-02-04 03:33:00|4410|4404|4409.7|4403.7|4410|4404|4409.5|4403.5|1
1612409590000|2021-02-04 03:33:10|4409.5|4403.5|4409.2|4403.2|4409.5|4403.5|4408.7|4402.7|2
1612409620000|2021-02-04 03:33:40|4409.4|4403.4|4407.9|4401.9|4409.4|4403.4|4407.9|4401.9|10
1612409630000|2021-02-04 03:33:50|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|1
1612409650000|2021-02-04 03:34:10|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1612409660000|2021-02-04 03:34:20|4408.2|4402.2|4408.4|4402.4|4409|4403|4408.2|4402.2|0
1612409670000|2021-02-04 03:34:30|4408.2|4402.2|4409|4403|4409|4403|4408.2|4402.2|0
1612409690000|2021-02-04 03:34:50|4409.3|4403.3|4409|4403|4409.3|4403.3|4409|4403|1
1612409700000|2021-02-04 03:35:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1612409730000|2021-02-04 03:35:30|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|2
1612409750000|2021-02-04 03:35:50|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1612409760000|2021-02-04 03:36:00|4410.7|4404.7|4412|4406|4412|4406|4410.7|4404.7|3
1612409770000|2021-02-04 03:36:10|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612409780000|2021-02-04 03:36:20|4412|4406|4412|4406|4412|4406|4412|4406|0
1612409790000|2021-02-04 03:36:30|4412.2|4406.2|4412.5|4406.5|4412.5|4406.5|4412.2|4406.2|0
1612409800000|2021-02-04 03:36:40|4412.2|4406.2|4412|4406|4412.2|4406.2|4411.8|4405.8|0
1612409810000|2021-02-04 03:36:50|4411.8|4405.8|4411.5|4405.5|4411.8|4405.8|4411.5|4405.5|0
1612409830000|2021-02-04 03:37:10|4411.7|4405.7|4412.3|4406.3|4412.3|4406.3|4411.7|4405.7|3
1612409840000|2021-02-04 03:37:20|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|3
1612409850000|2021-02-04 03:37:30|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612409860000|2021-02-04 03:37:40|4412|4406|4412|4406|4412|4406|4412|4406|0
1612409870000|2021-02-04 03:37:50|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1612409890000|2021-02-04 03:38:10|4411.3|4405.3|4411.2|4405.2|4411.3|4405.3|4410.8|4404.8|1
1612409940000|2021-02-04 03:39:00|4411.5|4405.5|4411|4405|4411.5|4405.5|4411|4405|2
1612409960000|2021-02-04 03:39:20|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410|4404|0
1612409970000|2021-02-04 03:39:30|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|0
1612410000000|2021-02-04 03:40:00|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1612410010000|2021-02-04 03:40:10|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|1
1612410030000|2021-02-04 03:40:30|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|0
1612410040000|2021-02-04 03:40:40|4407.5|4401.5|4407.2|4401.2|4408.2|4402.2|4407.2|4401.2|5
1612410050000|2021-02-04 03:40:50|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|1
1612410060000|2021-02-04 03:41:00|4406|4400|4406.7|4400.7|4406.7|4400.7|4406|4400|1
1612410070000|2021-02-04 03:41:10|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1612410080000|2021-02-04 03:41:20|4406|4400|4406|4400|4406|4400|4406|4400|0
1612410090000|2021-02-04 03:41:30|||||||||10
1612410100000|2021-02-04 03:41:40|||||||||1
1612410110000|2021-02-04 03:41:50|4405.4|4399.4|4405.4|4399.4|4405.7|4399.7|4405.4|4399.4|8
1612410120000|2021-02-04 03:42:00|4404.7|4398.7|4402.1|4396.1|4404.7|4398.7|4402.1|4396.1|34
1612410130000|2021-02-04 03:42:10|4403.1|4397.1|4403.4|4397.4|4403.4|4397.4|4403.1|4397.1|3
1612410140000|2021-02-04 03:42:20|4403.2|4397.2|4402.9|4396.9|4403.2|4397.2|4402.9|4396.9|8
1612410150000|2021-02-04 03:42:30|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|1
1612410160000|2021-02-04 03:42:40|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1612410170000|2021-02-04 03:42:50|4403.1|4397.1|4403.7|4397.7|4403.9|4397.9|4403.1|4397.1|4
1612410180000|2021-02-04 03:43:00|4404|4398|4403.9|4397.9|4404|4398|4403.7|4397.7|0
1612410190000|2021-02-04 03:43:10|4403.7|4397.7|4403.9|4397.9|4403.9|4397.9|4403.7|4397.7|3
1612410200000|2021-02-04 03:43:20|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|0
1612410220000|2021-02-04 03:43:40|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1612410250000|2021-02-04 03:44:10|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1612410260000|2021-02-04 03:44:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1612410270000|2021-02-04 03:44:30|4404.5|4398.5|4404.7|4398.7|4404.7|4398.7|4404.5|4398.5|0
1612410300000|2021-02-04 03:45:00|4404.5|4398.5|4404.2|4398.2|4404.5|4398.5|4404.2|4398.2|0
1612410310000|2021-02-04 03:45:10|4404|4398|4403.2|4397.2|4404|4398|4403.2|4397.2|1
1612410320000|2021-02-04 03:45:20|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1612410330000|2021-02-04 03:45:30|||||||||2
1612410340000|2021-02-04 03:45:40|4402.6|4396.6|4403.7|4397.7|4403.7|4397.7|4402.6|4396.6|5
1612410350000|2021-02-04 03:45:50|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1612410360000|2021-02-04 03:46:00|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|0
1612410370000|2021-02-04 03:46:10|4403.5|4397.5|4403.5|4397.5|4403.7|4397.7|4403.5|4397.5|0
1612410410000|2021-02-04 03:46:50|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.7|4396.7|0
1612410420000|2021-02-04 03:47:00|4402.6|4396.6|4402.7|4396.7|4402.9|4396.9|4402.6|4396.6|1
1612410440000|2021-02-04 03:47:20|4403.7|4397.7|4402.9|4396.9|4403.7|4397.7|4402.9|4396.9|5
1612410450000|2021-02-04 03:47:30|4403.2|4397.2|4403.4|4397.4|4403.4|4397.4|4403.2|4397.2|0
1612410460000|2021-02-04 03:47:40|4403.9|4397.9|4403.9|4397.9|4404.2|4398.2|4403.9|4397.9|1
1612410480000|2021-02-04 03:48:00|4405|4399|4405.5|4399.5|4405.7|4399.7|4404.9|4398.9|9
1612410500000|2021-02-04 03:48:20|4405.9|4399.9|4406|4400|4406|4400|4405.9|4399.9|1
1612410510000|2021-02-04 03:48:30|4406.2|4400.2|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|0
1612410540000|2021-02-04 03:49:00|4406.8|4400.8|4406.3|4400.3|4406.8|4400.8|4406.3|4400.3|1
1612410550000|2021-02-04 03:49:10|4406.5|4400.5|4407.2|4401.2|4407.2|4401.2|4406.5|4400.5|0
1612410560000|2021-02-04 03:49:20|4407.5|4401.5|4408.5|4402.5|4408.5|4402.5|4407.5|4401.5|3
1612410570000|2021-02-04 03:49:30|4408.7|4402.7|4409.2|4403.2|4409.8|4403.8|4408.5|4402.5|8
1612410580000|2021-02-04 03:49:40|4408.2|4402.2|4408|4402|4408.2|4402.2|4408|4402|1
1612410590000|2021-02-04 03:49:50|4407.5|4401.5|4407.5|4401.5|4407.7|4401.7|4407.5|4401.5|0
1612410600000|2021-02-04 03:50:00|4407.2|4401.2|4407.5|4401.5|4407.8|4401.8|4407.2|4401.2|1
1612410620000|2021-02-04 03:50:20|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1612410630000|2021-02-04 03:50:30|4407.5|4401.5|4408.5|4402.5|4408.5|4402.5|4407.5|4401.5|0
1612410650000|2021-02-04 03:50:50|4408.2|4402.2|4407.5|4401.5|4408.2|4402.2|4407.5|4401.5|0
1612410660000|2021-02-04 03:51:00|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1612410670000|2021-02-04 03:51:10|4407.5|4401.5|4408.7|4402.7|4408.7|4402.7|4407.5|4401.5|0
1612410680000|2021-02-04 03:51:20|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1612410690000|2021-02-04 03:51:30|4408.7|4402.7|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|0
1612410720000|2021-02-04 03:52:00|||||||||1
1612410730000|2021-02-04 03:52:10|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|5
1612410750000|2021-02-04 03:52:30|4408.7|4402.7|4409.5|4403.5|4409.5|4403.5|4408.7|4402.7|2
1612410780000|2021-02-04 03:53:00|4410|4404|4410.2|4404.2|4410.2|4404.2|4409.5|4403.5|5
1612410790000|2021-02-04 03:53:10|4410|4404|4410|4404|4410|4404|4410|4404|0
1612410800000|2021-02-04 03:53:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|2
1612410830000|2021-02-04 03:53:50|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|3
1612410840000|2021-02-04 03:54:00|4411.2|4405.2|4410.5|4404.5|4411.2|4405.2|4410|4404|3
1612410850000|2021-02-04 03:54:10|4410.2|4404.2|4409.5|4403.5|4410.2|4404.2|4409.5|4403.5|1
1612410870000|2021-02-04 03:54:30|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.4|4402.4|11
1612410880000|2021-02-04 03:54:40|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1612410910000|2021-02-04 03:55:10|4409.1|4403.1|4409.9|4403.9|4409.9|4403.9|4409.1|4403.1|1
1612410930000|2021-02-04 03:55:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4409.9|4403.9|0
1612410940000|2021-02-04 03:55:40|4409.9|4403.9|4409.9|4403.9|4410.2|4404.2|4409.9|4403.9|0
1612410990000|2021-02-04 03:56:30|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|3
1612411000000|2021-02-04 03:56:40|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|1
1612411020000|2021-02-04 03:57:00|||||||||1
1612411040000|2021-02-04 03:57:20|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4
1612411080000|2021-02-04 03:58:00|4411.8|4405.8|4410.5|4404.5|4411.8|4405.8|4410.5|4404.5|1
1612411090000|2021-02-04 03:58:10|4411.5|4405.5|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|3
1612411100000|2021-02-04 03:58:20|4411|4405|4411.5|4405.5|4411.5|4405.5|4410.7|4404.7|2
1612411120000|2021-02-04 03:58:40|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1612411130000|2021-02-04 03:58:50|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|5
1612411170000|2021-02-04 03:59:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|1
1612411190000|2021-02-04 03:59:50|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1612411200000|2021-02-04 04:00:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1612411250000|2021-02-04 04:00:50|4409.7|4403.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|2
1612411290000|2021-02-04 04:01:30|4409|4403|4409|4403|4409|4403|4409|4403|0
1612411300000|2021-02-04 04:01:40|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|0
1612411310000|2021-02-04 04:01:50|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|2
1612411320000|2021-02-04 04:02:00|4409.7|4403.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|0
1612411330000|2021-02-04 04:02:10|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|5
1612411370000|2021-02-04 04:02:50|4409.5|4403.5|4409.7|4403.7|4409.7|4403.7|4409.5|4403.5|2
1612411380000|2021-02-04 04:03:00|4409.5|4403.5|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|0
1612411390000|2021-02-04 04:03:10|4409.7|4403.7|4409.9|4403.9|4409.9|4403.9|4409.7|4403.7|0
1612411420000|2021-02-04 04:03:40|4409.6|4403.6|4409.9|4403.9|4409.9|4403.9|4409.6|4403.6|1
1612411470000|2021-02-04 04:04:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1612411500000|2021-02-04 04:05:00|4410|4404|4408.7|4402.7|4410|4404|4408.7|4402.7|21
1612411510000|2021-02-04 04:05:10|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1612411530000|2021-02-04 04:05:30|4408.6|4402.6|4408.9|4402.9|4408.9|4402.9|4408.6|4402.6|1
1612411540000|2021-02-04 04:05:40|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|1
1612411560000|2021-02-04 04:06:00|4410.2|4404.2|4410.9|4404.9|4410.9|4404.9|4410.2|4404.2|1
1612411600000|2021-02-04 04:06:40|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1612411610000|2021-02-04 04:06:50|4411.4|4405.4|4411.6|4405.6|4411.6|4405.6|4411.2|4405.2|3
1612411620000|2021-02-04 04:07:00|4412.6|4406.6|4413.4|4407.4|4413.4|4407.4|4411.9|4405.9|11
1612411630000|2021-02-04 04:07:10|4413.7|4407.7|4415.4|4409.4|4415.4|4409.4|4413.7|4407.7|0
1612411640000|2021-02-04 04:07:20|4414.9|4408.9|4415.9|4409.9|4415.9|4409.9|4414.9|4408.9|5
1612411650000|2021-02-04 04:07:30|4416.2|4410.2|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|0
1612411670000|2021-02-04 04:07:50|4416.6|4410.6|4417.2|4411.2|4417.2|4411.2|4416.6|4410.6|1
1612411680000|2021-02-04 04:08:00|4417.6|4411.6|4417.9|4411.9|4417.9|4411.9|4417.6|4411.6|3
1612411690000|2021-02-04 04:08:10|||||||||5
1612411700000|2021-02-04 04:08:20|4418.2|4412.2|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|0
1612411750000|2021-02-04 04:09:10|4417.6|4411.6|4417.2|4411.2|4417.6|4411.6|4417.2|4411.2|0
1612411760000|2021-02-04 04:09:20|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|1
1612411790000|2021-02-04 04:09:50|4416.6|4410.6|4416.4|4410.4|4416.6|4410.6|4416.4|4410.4|0
1612411800000|2021-02-04 04:10:00|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|1
1612411860000|2021-02-04 04:11:00|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1612411920000|2021-02-04 04:12:00|4417.4|4411.4|4417.9|4411.9|4418.4|4412.4|4417.4|4411.4|1
1612411950000|2021-02-04 04:12:30|4417.3|4411.3|4417.1|4411.1|4417.3|4411.3|4417.1|4411.1|3
1612411960000|2021-02-04 04:12:40|4416.9|4410.9|4415.6|4409.6|4416.9|4410.9|4415.6|4409.6|2
1612411970000|2021-02-04 04:12:50|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4414.9|4408.9|0
1612412020000|2021-02-04 04:13:40|4416.1|4410.1|4416.6|4410.6|4416.6|4410.6|4416.1|4410.1|1
1612412030000|2021-02-04 04:13:50|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|0
1612412080000|2021-02-04 04:14:40|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|0
1612412090000|2021-02-04 04:14:50|4417.2|4411.2|4416.3|4410.3|4417.2|4411.2|4416.3|4410.3|1
1612412110000|2021-02-04 04:15:10|4416.1|4410.1|4416.3|4410.3|4416.3|4410.3|4415.9|4409.9|0
1612412240000|2021-02-04 04:17:20|4416.1|4410.1|4415.3|4409.3|4416.1|4410.1|4415.3|4409.3|2
1612412270000|2021-02-04 04:17:50|4414.9|4408.9|4414.3|4408.3|4414.9|4408.9|4414.3|4408.3|2
1612412280000|2021-02-04 04:18:00|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|1
1612412290000|2021-02-04 04:18:10|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|3
1612412300000|2021-02-04 04:18:20|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|0
1612412390000|2021-02-04 04:19:50|4414.6|4408.6|4413.9|4407.9|4414.6|4408.6|4413.9|4407.9|1
1612412420000|2021-02-04 04:20:20|4413.1|4407.1|4412.8|4406.8|4413.1|4407.1|4412.8|4406.8|1
1612412440000|2021-02-04 04:20:40|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1612412450000|2021-02-04 04:20:50|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612412460000|2021-02-04 04:21:00|4411.9|4405.9|4411.6|4405.6|4411.9|4405.9|4411.6|4405.6|0
1612412470000|2021-02-04 04:21:10|4411.4|4405.4|4411.2|4405.2|4411.4|4405.4|4411.1|4405.1|3
1612412490000|2021-02-04 04:21:30|4411.1|4405.1|4411.6|4405.6|4411.6|4405.6|4410.7|4404.7|1
1612412530000|2021-02-04 04:22:10|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612412540000|2021-02-04 04:22:20|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|0
1612412550000|2021-02-04 04:22:30|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612412590000|2021-02-04 04:23:10|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|3
1612412600000|2021-02-04 04:23:20|4413.6|4407.6|4413.2|4407.2|4413.6|4407.6|4413.2|4407.2|0
1612412690000|2021-02-04 04:24:50|4412.7|4406.7|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|0
1612412710000|2021-02-04 04:25:10|4411.9|4405.9|4411.2|4405.2|4411.9|4405.9|4411.2|4405.2|0
1612412740000|2021-02-04 04:25:40|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1612412760000|2021-02-04 04:26:00|4410.6|4404.6|4410.2|4404.2|4410.6|4404.6|4410.1|4404.1|1
1612412830000|2021-02-04 04:27:10|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|3
1612412840000|2021-02-04 04:27:20|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|0
1612412850000|2021-02-04 04:27:30|4413.2|4407.2|4413.1|4407.1|4413.2|4407.2|4413.1|4407.1|0
1612412880000|2021-02-04 04:28:00|4412.9|4406.9|4413.2|4407.2|4413.2|4407.2|4412.9|4406.9|4
1612412890000|2021-02-04 04:28:10|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|0
1612412920000|2021-02-04 04:28:40|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|3
1612412970000|2021-02-04 04:29:30|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|1
1612412980000|2021-02-04 04:29:40|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1612413060000|2021-02-04 04:31:00|4412.6|4406.6|4412.2|4406.2|4412.6|4406.6|4412.2|4406.2|1
1612413070000|2021-02-04 04:31:10|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|0
1612413080000|2021-02-04 04:31:20|4412.7|4406.7|4413.2|4407.2|4413.2|4407.2|4412.7|4406.7|1
1612413090000|2021-02-04 04:31:30|4413.9|4407.9|4413.2|4407.2|4413.9|4407.9|4413.2|4407.2|0
1612413100000|2021-02-04 04:31:40|4411.4|4405.4|4411.6|4405.6|4411.7|4405.7|4411.4|4405.4|7
1612413110000|2021-02-04 04:31:50|4411.9|4405.9|4412.9|4406.9|4412.9|4406.9|4411.9|4405.9|14
1612413140000|2021-02-04 04:32:20|4413.1|4407.1|4412.6|4406.6|4413.1|4407.1|4412.6|4406.6|0
1612413160000|2021-02-04 04:32:40|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|0
1612413170000|2021-02-04 04:32:50|4412.2|4406.2|4412.6|4406.6|4413.9|4407.9|4412.2|4406.2|0
1612413180000|2021-02-04 04:33:00|4411.6|4405.6|4411.6|4405.6|4411.9|4405.9|4411.6|4405.6|1
1612413190000|2021-02-04 04:33:10|4412.6|4406.6|4412.6|4406.6|4413.1|4407.1|4412.4|4406.4|1
1612413200000|2021-02-04 04:33:20|4412.9|4406.9|4412.9|4406.9|4413.2|4407.2|4412.6|4406.6|1
1612413220000|2021-02-04 04:33:40|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|0
1612413230000|2021-02-04 04:33:50|4413.2|4407.2|4412.9|4406.9|4413.2|4407.2|4412.9|4406.9|0
1612413240000|2021-02-04 04:34:00|4413.2|4407.2|4413.6|4407.6|4413.6|4407.6|4413.2|4407.2|0
1612413250000|2021-02-04 04:34:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|3
1612413290000|2021-02-04 04:34:50|4413.6|4407.6|4412.9|4406.9|4413.6|4407.6|4412.9|4406.9|0
1612413340000|2021-02-04 04:35:40|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|0
1612413360000|2021-02-04 04:36:00|4412.9|4406.9|4413.2|4407.2|4413.2|4407.2|4412.9|4406.9|0
1612413380000|2021-02-04 04:36:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1612413390000|2021-02-04 04:36:30|4414.9|4408.9|4414.6|4408.6|4414.9|4408.9|4414.6|4408.6|1
1612413400000|2021-02-04 04:36:40|4414.9|4408.9|4413.9|4407.9|4415.2|4409.2|4413.9|4407.9|2
1612413410000|2021-02-04 04:36:50|4413|4407|4412.9|4406.9|4413|4407|4412.9|4406.9|0
1612413450000|2021-02-04 04:37:30|4412.5|4406.5|4411.9|4405.9|4412.5|4406.5|4411.9|4405.9|0
1612413480000|2021-02-04 04:38:00|||||||||3
1612413560000|2021-02-04 04:39:20|4412.7|4406.7|4412.9|4406.9|4412.9|4406.9|4412.7|4406.7|0
1612413630000|2021-02-04 04:40:30|||||||||1
1612413650000|2021-02-04 04:40:50|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1612413660000|2021-02-04 04:41:00|4412.9|4406.9|4413.2|4407.2|4413.2|4407.2|4412.9|4406.9|2
1612413670000|2021-02-04 04:41:10|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|2
1612413720000|2021-02-04 04:42:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1612413730000|2021-02-04 04:42:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1612413740000|2021-02-04 04:42:20|4414.2|4408.2|4413.9|4407.9|4414.2|4408.2|4413.5|4407.5|0
1612413750000|2021-02-04 04:42:30|4413.5|4407.5|4413.9|4407.9|4413.9|4407.9|4413.5|4407.5|0
1612413770000|2021-02-04 04:42:50|4413.5|4407.5|4412.9|4406.9|4413.5|4407.5|4412.9|4406.9|0
1612413780000|2021-02-04 04:43:00|||||||||1
1612413790000|2021-02-04 04:43:10|4413.2|4407.2|4413.9|4407.9|4413.9|4407.9|4413.2|4407.2|3
1612413850000|2021-02-04 04:44:10|4414|4408|4413.9|4407.9|4414|4408|4413.9|4407.9|0
1612413910000|2021-02-04 04:45:10|4414.2|4408.2|4413.9|4407.9|4414.2|4408.2|4413.4|4407.4|4
1612413920000|2021-02-04 04:45:20|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1612413950000|2021-02-04 04:45:50|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1612413960000|2021-02-04 04:46:00|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1612414020000|2021-02-04 04:47:00|4413.4|4407.4|4413.9|4407.9|4414.2|4408.2|4413.2|4407.2|6
1612414030000|2021-02-04 04:47:10|4412.5|4406.5|4412.9|4406.9|4412.9|4406.9|4412.5|4406.5|6
1612414080000|2021-02-04 04:48:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|3
1612414190000|2021-02-04 04:49:50|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1612414210000|2021-02-04 04:50:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1612414220000|2021-02-04 04:50:20|4408.9|4402.9|4407.4|4401.4|4408.9|4402.9|4407.4|4401.4|28
1612414240000|2021-02-04 04:50:40|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|0
1612414260000|2021-02-04 04:51:00|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4406.5|4400.5|15
1612414340000|2021-02-04 04:52:20|4407.1|4401.1|4406.8|4400.8|4407.1|4401.1|4406.8|4400.8|1
1612414360000|2021-02-04 04:52:40|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4406.5|4400.5|6
1612414370000|2021-02-04 04:52:50|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4406.5|4400.5|3
1612414390000|2021-02-04 04:53:10|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|3
1612414410000|2021-02-04 04:53:30|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.3|4401.3|0
1612414420000|2021-02-04 04:53:40|4407.9|4401.9|4408.1|4402.1|4408.1|4402.1|4407.9|4401.9|0
1612414430000|2021-02-04 04:53:50|4407.8|4401.8|4407.6|4401.6|4407.8|4401.8|4407.6|4401.6|1
1612414440000|2021-02-04 04:54:00|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1612414450000|2021-02-04 04:54:10|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1612414460000|2021-02-04 04:54:20|4407.4|4401.4|4407.6|4401.6|4407.6|4401.6|4407.4|4401.4|0
1612414580000|2021-02-04 04:56:20|4407.9|4401.9|4407.6|4401.6|4407.9|4401.9|4407.6|4401.6|1
1612414640000|2021-02-04 04:57:20|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|10
1612414650000|2021-02-04 04:57:30|4409.7|4403.7|4411.4|4405.4|4411.4|4405.4|4409.7|4403.7|2
1612414660000|2021-02-04 04:57:40|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|0
1612414670000|2021-02-04 04:57:50|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|0
1612414690000|2021-02-04 04:58:10|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|10
1612414700000|2021-02-04 04:58:20|||||||||2
1612414730000|2021-02-04 04:58:50|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|6
1612414740000|2021-02-04 04:59:00|4409.4|4403.4|4408.9|4402.9|4409.4|4403.4|4408.9|4402.9|0
1612414760000|2021-02-04 04:59:20|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|0
1612414810000|2021-02-04 05:00:10|4408.9|4402.9|4409.6|4403.6|4409.6|4403.6|4408.9|4402.9|2
1612414820000|2021-02-04 05:00:20|4409.2|4403.2|4408.9|4402.9|4409.2|4403.2|4408.9|4402.9|0
1612414830000|2021-02-04 05:00:30|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|0
1612414860000|2021-02-04 05:01:00|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|0
1612414910000|2021-02-04 05:01:50|4408.2|4402.2|4407.1|4401.1|4408.2|4402.2|4407.1|4401.1|1
1612414920000|2021-02-04 05:02:00|4407.4|4401.4|4406.8|4400.8|4407.6|4401.6|4406.8|4400.8|12
1612414930000|2021-02-04 05:02:10|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|0
1612414960000|2021-02-04 05:02:40|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|1
1612414970000|2021-02-04 05:02:50|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1612414980000|2021-02-04 05:03:00|4406.8|4400.8|4408.6|4402.6|4408.6|4402.6|4406.6|4400.6|9
1612415010000|2021-02-04 05:03:30|4408.3|4402.3|4407.6|4401.6|4408.3|4402.3|4407.6|4401.6|1
1612415080000|2021-02-04 05:04:40|4407.3|4401.3|4406.6|4400.6|4407.3|4401.3|4406.6|4400.6|1
1612415100000|2021-02-04 05:05:00|4406.3|4400.3|4406.6|4400.6|4406.6|4400.6|4406.3|4400.3|0
1612415220000|2021-02-04 05:07:00|4406.8|4400.8|4406.6|4400.6|4406.8|4400.8|4406.6|4400.6|0
1612415260000|2021-02-04 05:07:40|4406.8|4400.8|4407.6|4401.6|4407.6|4401.6|4406.8|4400.8|3
1612415290000|2021-02-04 05:08:10|4407.3|4401.3|4406.4|4400.4|4407.3|4401.3|4406.2|4400.2|0
1612415330000|2021-02-04 05:08:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1612415360000|2021-02-04 05:09:20|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1612415400000|2021-02-04 05:10:00|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|0
1612415410000|2021-02-04 05:10:10|4405.9|4399.9|4406.6|4400.6|4406.6|4400.6|4405.9|4399.9|0
1612415440000|2021-02-04 05:10:40|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|0
1612415450000|2021-02-04 05:10:50|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1612415460000|2021-02-04 05:11:00|||||||||1
1612415490000|2021-02-04 05:11:30|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|3
1612415510000|2021-02-04 05:11:50|4407.8|4401.8|4408.6|4402.6|4408.6|4402.6|4407.8|4401.8|0
1612415560000|2021-02-04 05:12:40|4408.9|4402.9|4408.6|4402.6|4408.9|4402.9|4408.6|4402.6|2
1612415580000|2021-02-04 05:13:00|4408.9|4402.9|4408.6|4402.6|4408.9|4402.9|4408.6|4402.6|1
1612415610000|2021-02-04 05:13:30|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1612415620000|2021-02-04 05:13:40|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|4408.6|4402.6|0
1612415640000|2021-02-04 05:14:00|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1612415700000|2021-02-04 05:15:00|4407.6|4401.6|4406.6|4400.6|4407.6|4401.6|4406.6|4400.6|3
1612415720000|2021-02-04 05:15:20|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|2
1612415810000|2021-02-04 05:16:50|4404.9|4398.9|4402.6|4396.6|4404.9|4398.9|4402.6|4396.6|2
1612415820000|2021-02-04 05:17:00|4401.9|4395.9|4401.6|4395.6|4401.9|4395.9|4401.6|4395.6|4
1612415840000|2021-02-04 05:17:20|4401.8|4395.8|4402.6|4396.6|4402.6|4396.6|4401.8|4395.8|6
1612415950000|2021-02-04 05:19:10|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|0
1612415980000|2021-02-04 05:19:40|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1612416000000|2021-02-04 05:20:00|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|2
1612416010000|2021-02-04 05:20:10|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1612416020000|2021-02-04 05:20:20|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|1
1612416030000|2021-02-04 05:20:30|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1612416060000|2021-02-04 05:21:00|||||||||2
1612416110000|2021-02-04 05:21:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1612416180000|2021-02-04 05:23:00|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|2
1612416200000|2021-02-04 05:23:20|4401.6|4395.6|4401.8|4395.8|4401.8|4395.8|4401.6|4395.6|0
1612416210000|2021-02-04 05:23:30|4402.1|4396.1|4402.3|4396.3|4402.3|4396.3|4402.1|4396.1|0
1612416230000|2021-02-04 05:23:50|||||||||1
1612416270000|2021-02-04 05:24:30|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1612416360000|2021-02-04 05:26:00|4403.6|4397.6|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|7
1612416370000|2021-02-04 05:26:10|4402.9|4396.9|4403.8|4397.8|4403.8|4397.8|4402.9|4396.9|0
1612416380000|2021-02-04 05:26:20|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1612416420000|2021-02-04 05:27:00|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1612416430000|2021-02-04 05:27:10|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|2
1612416470000|2021-02-04 05:27:50|4402.2|4396.2|4402.6|4396.6|4402.6|4396.6|4402.2|4396.2|2
1612416490000|2021-02-04 05:28:10|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|2
1612416500000|2021-02-04 05:28:20|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|0
1612416530000|2021-02-04 05:28:50|||||||||1
1612416550000|2021-02-04 05:29:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1612416560000|2021-02-04 05:29:20|4400.9|4394.9|4400.7|4394.7|4401.1|4395.1|4400.7|4394.7|4
1612416580000|2021-02-04 05:29:40|4400.4|4394.4|4399.6|4393.6|4400.4|4394.4|4399.6|4393.6|1
1612416590000|2021-02-04 05:29:50|4399.9|4393.9|4400.1|4394.1|4400.1|4394.1|4399.6|4393.6|3
1612416600000|2021-02-04 05:30:00|4399.9|4393.9|4398.9|4392.9|4399.9|4393.9|4398.6|4392.6|10
1612416610000|2021-02-04 05:30:10|4398.6|4392.6|4397.3|4391.3|4398.6|4392.6|4397.3|4391.3|11
1612416620000|2021-02-04 05:30:20|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1612416630000|2021-02-04 05:30:30|4397.4|4391.4|4397.1|4391.1|4397.9|4391.9|4397.1|4391.1|4
1612416640000|2021-02-04 05:30:40|4397.7|4391.7|4397.9|4391.9|4397.9|4391.9|4397.7|4391.7|1
1612416650000|2021-02-04 05:30:50|4398.6|4392.6|4398.9|4392.9|4398.9|4392.9|4398.6|4392.6|3
1612416660000|2021-02-04 05:31:00|4399.1|4393.1|4398.9|4392.9|4399.1|4393.1|4397.9|4391.9|5
1612416670000|2021-02-04 05:31:10|4399.2|4393.2|4398.9|4392.9|4399.2|4393.2|4398.9|4392.9|0
1612416680000|2021-02-04 05:31:20|4398.2|4392.2|4399.9|4393.9|4399.9|4393.9|4398.2|4392.2|0
1612416700000|2021-02-04 05:31:40|4398.9|4392.9|4399.9|4393.9|4399.9|4393.9|4398.9|4392.9|0
1612416710000|2021-02-04 05:31:50|4399.6|4393.6|4400.7|4394.7|4400.7|4394.7|4399.4|4393.4|2
1612416720000|2021-02-04 05:32:00|4401.2|4395.2|4399.9|4393.9|4401.2|4395.2|4399.7|4393.7|0
1612416730000|2021-02-04 05:32:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4399.9|4393.9|0
1612416740000|2021-02-04 05:32:20|4400.9|4394.9|4399.9|4393.9|4400.9|4394.9|4399.9|4393.9|1
1612416750000|2021-02-04 05:32:30|4400.2|4394.2|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|2
1612416760000|2021-02-04 05:32:40|4399.6|4393.6|4399.6|4393.6|4399.7|4393.7|4399.6|4393.6|1
1612416770000|2021-02-04 05:32:50|4398.6|4392.6|4399.7|4393.7|4400.2|4394.2|4398.6|4392.6|0
1612416780000|2021-02-04 05:33:00|4399.6|4393.6|4399.7|4393.7|4399.7|4393.7|4398.9|4392.9|2
1612416790000|2021-02-04 05:33:10|4400.2|4394.2|4400.9|4394.9|4400.9|4394.9|4400.2|4394.2|2
1612416800000|2021-02-04 05:33:20|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.7|4394.7|0
1612416810000|2021-02-04 05:33:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|1
1612416820000|2021-02-04 05:33:40|4402.9|4396.9|4402.7|4396.7|4402.9|4396.9|4402.7|4396.7|0
1612416830000|2021-02-04 05:33:50|4402.9|4396.9|4402.9|4396.9|4403.2|4397.2|4402.9|4396.9|0
1612416840000|2021-02-04 05:34:00|4403.2|4397.2|4402.9|4396.9|4403.2|4397.2|4402.9|4396.9|0
1612416850000|2021-02-04 05:34:10|4403.2|4397.2|4405.6|4399.6|4405.7|4399.7|4403.2|4397.2|7
1612416860000|2021-02-04 05:34:20|4404.7|4398.7|4404.6|4398.6|4404.7|4398.7|4404.6|4398.6|3
1612416870000|2021-02-04 05:34:30|4404.2|4398.2|4403.6|4397.6|4404.6|4398.6|4403.6|4397.6|5
1612416890000|2021-02-04 05:34:50|4403.2|4397.2|4404.2|4398.2|4404.2|4398.2|4402.7|4396.7|2
1612416900000|2021-02-04 05:35:00|4403.7|4397.7|4402.6|4396.6|4403.7|4397.7|4402.6|4396.6|1
1612416920000|2021-02-04 05:35:20|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|1
1612416930000|2021-02-04 05:35:30|4401.6|4395.6|4399.6|4393.6|4401.6|4395.6|4399.6|4393.6|1
1612416940000|2021-02-04 05:35:40|4399.2|4393.2|4399.7|4393.7|4399.9|4393.9|4399.2|4393.2|0
1612416950000|2021-02-04 05:35:50|4400.6|4394.6|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|0
1612416960000|2021-02-04 05:36:00|4399.6|4393.6|4399.9|4393.9|4399.9|4393.9|4399.6|4393.6|0
1612416970000|2021-02-04 05:36:10|4400.2|4394.2|4401.2|4395.2|4401.2|4395.2|4400.2|4394.2|0
1612416990000|2021-02-04 05:36:30|4401.4|4395.4|4402.7|4396.7|4402.9|4396.9|4401.4|4395.4|3
1612417000000|2021-02-04 05:36:40|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1612417010000|2021-02-04 05:36:50|4402.7|4396.7|4402.6|4396.6|4402.7|4396.7|4402.6|4396.6|0
1612417020000|2021-02-04 05:37:00|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1612417030000|2021-02-04 05:37:10|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1612417040000|2021-02-04 05:37:20|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|1
1612417050000|2021-02-04 05:37:30|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1612417060000|2021-02-04 05:37:40|4404.1|4398.1|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|1
1612417070000|2021-02-04 05:37:50|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1612417080000|2021-02-04 05:38:00|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|0
1612417090000|2021-02-04 05:38:10|4404.2|4398.2|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|2
1612417120000|2021-02-04 05:38:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1612417150000|2021-02-04 05:39:10|4403.7|4397.7|4403.6|4397.6|4403.7|4397.7|4403.6|4397.6|0
1612417170000|2021-02-04 05:39:30|4404.2|4398.2|4405.6|4399.6|4405.6|4399.6|4404.2|4398.2|3
1612417180000|2021-02-04 05:39:40|4405.2|4399.2|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|1
1612417190000|2021-02-04 05:39:50|4405.9|4399.9|4407.6|4401.6|4407.6|4401.6|4405.7|4399.7|3
1612417200000|2021-02-04 05:40:00|4406.7|4400.7|4406.6|4400.6|4406.7|4400.7|4406.6|4400.6|3
1612417210000|2021-02-04 05:40:10|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1612417240000|2021-02-04 05:40:40|4406.4|4400.4|4406.2|4400.2|4406.4|4400.4|4406.2|4400.2|0
1612417250000|2021-02-04 05:40:50|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|2
1612417260000|2021-02-04 05:41:00|4407.6|4401.6|4407.7|4401.7|4407.9|4401.9|4407.6|4401.6|1
1612417280000|2021-02-04 05:41:20|4407.6|4401.6|4406.6|4400.6|4407.6|4401.6|4406.6|4400.6|1
1612417300000|2021-02-04 05:41:40|4407.1|4401.1|4406.7|4400.7|4407.1|4401.1|4406.6|4400.6|1
1612417310000|2021-02-04 05:41:50|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|0
1612417320000|2021-02-04 05:42:00|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1612417330000|2021-02-04 05:42:10|4407.9|4401.9|4407.7|4401.7|4407.9|4401.9|4407.7|4401.7|0
1612417350000|2021-02-04 05:42:30|||||||||1
1612417370000|2021-02-04 05:42:50|4407.9|4401.9|4408.2|4402.2|4408.2|4402.2|4407.9|4401.9|0
1612417380000|2021-02-04 05:43:00|4407.7|4401.7|4407.7|4401.7|4407.9|4401.9|4407.7|4401.7|3
1612417390000|2021-02-04 05:43:10|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1612417400000|2021-02-04 05:43:20|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1612417410000|2021-02-04 05:43:30|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1612417440000|2021-02-04 05:44:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|0
1612417460000|2021-02-04 05:44:20|4406.9|4400.9|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|1
1612417470000|2021-02-04 05:44:30|4407.2|4401.2|4406.9|4400.9|4407.2|4401.2|4406.9|4400.9|1
1612417480000|2021-02-04 05:44:40|4406.7|4400.7|4406.4|4400.4|4406.7|4400.7|4406.4|4400.4|0
1612417490000|2021-02-04 05:44:50|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.7|4400.7|0
1612417500000|2021-02-04 05:45:00|4407.7|4401.7|4405.7|4399.7|4407.7|4401.7|4405.7|4399.7|1
1612417510000|2021-02-04 05:45:10|4404.9|4398.9|4404.9|4398.9|4405.7|4399.7|4404.9|4398.9|0
1612417520000|2021-02-04 05:45:20|4405.2|4399.2|4404.9|4398.9|4405.2|4399.2|4404.9|4398.9|0
1612417530000|2021-02-04 05:45:30|4404.7|4398.7|4404.7|4398.7|4404.9|4398.9|4404.7|4398.7|0
1612417540000|2021-02-04 05:45:40|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.6|4397.6|2
1612417550000|2021-02-04 05:45:50|4403.6|4397.6|4402.9|4396.9|4403.6|4397.6|4402.9|4396.9|0
1612417570000|2021-02-04 05:46:10|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.9|4396.9|0
1612417580000|2021-02-04 05:46:20|4403.2|4397.2|4403.9|4397.9|4403.9|4397.9|4402.9|4396.9|4
1612417620000|2021-02-04 05:47:00|4404.2|4398.2|4404.9|4398.9|4404.9|4398.9|4404.2|4398.2|1
1612417670000|2021-02-04 05:47:50|4405.4|4399.4|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|0
1612417690000|2021-02-04 05:48:10|4405.6|4399.6|4406.4|4400.4|4406.4|4400.4|4405.6|4399.6|1
1612417700000|2021-02-04 05:48:20|4406.2|4400.2|4405.9|4399.9|4406.2|4400.2|4405.9|4399.9|1
1612417710000|2021-02-04 05:48:30|4405.6|4399.6|4406.4|4400.4|4406.4|4400.4|4405.6|4399.6|1
1612417730000|2021-02-04 05:48:50|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.7|4400.7|4
1612417740000|2021-02-04 05:49:00|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.7|4400.7|0
1612417750000|2021-02-04 05:49:10|4407.2|4401.2|4406.9|4400.9|4407.2|4401.2|4406.7|4400.7|1
1612417770000|2021-02-04 05:49:30|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1612417780000|2021-02-04 05:49:40|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|0
1612417790000|2021-02-04 05:49:50|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|0
1612417810000|2021-02-04 05:50:10|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|0
1612417820000|2021-02-04 05:50:20|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.7|4400.7|0
1612417850000|2021-02-04 05:50:50|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|2
1612417860000|2021-02-04 05:51:00|4408.2|4402.2|4407.5|4401.5|4408.2|4402.2|4407.5|4401.5|0
1612417880000|2021-02-04 05:51:20|4407.2|4401.2|4406.9|4400.9|4407.2|4401.2|4406.7|4400.7|3
1612417910000|2021-02-04 05:51:50|4406.7|4400.7|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|1
1612417930000|2021-02-04 05:52:10|4405.5|4399.5|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|0
1612417940000|2021-02-04 05:52:20|4405.9|4399.9|4406.2|4400.2|4406.2|4400.2|4405.9|4399.9|0
1612417950000|2021-02-04 05:52:30|4405.9|4399.9|4405.2|4399.2|4405.9|4399.9|4405.2|4399.2|0
1612417970000|2021-02-04 05:52:50|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|1
1612417980000|2021-02-04 05:53:00|4405.9|4399.9|4405.5|4399.5|4405.9|4399.9|4405.5|4399.5|0
1612417990000|2021-02-04 05:53:10|4405.7|4399.7|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|0
1612418010000|2021-02-04 05:53:30|4406.7|4400.7|4407.5|4401.5|4407.7|4401.7|4406.7|4400.7|2
1612418040000|2021-02-04 05:54:00|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|0
1612418050000|2021-02-04 05:54:10|4406.5|4400.5|4406|4400|4406.5|4400.5|4406|4400|0
1612418060000|2021-02-04 05:54:20|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1612418090000|2021-02-04 05:54:50|4405.2|4399.2|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|1
1612418120000|2021-02-04 05:55:20|4404.2|4398.2|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|1
1612418130000|2021-02-04 05:55:30|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1612418160000|2021-02-04 05:56:00|4403.9|4397.9|4404.5|4398.5|4404.5|4398.5|4403.9|4397.9|0
1612418170000|2021-02-04 05:56:10|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|0
1612418200000|2021-02-04 05:56:40|4405.9|4399.9|4406.5|4400.5|4406.5|4400.5|4405.9|4399.9|2
1612418230000|2021-02-04 05:57:10|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1612418240000|2021-02-04 05:57:20|4407.4|4401.4|4407.5|4401.5|4407.5|4401.5|4407.4|4401.4|2
1612418250000|2021-02-04 05:57:30|4408|4402|4408.5|4402.5|4408.5|4402.5|4407.5|4401.5|2
1612418290000|2021-02-04 05:58:10|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|1
1612418300000|2021-02-04 05:58:20|4408.9|4402.9|4408.9|4402.9|4409|4403|4408.9|4402.9|0
1612418310000|2021-02-04 05:58:30|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|1
1612418320000|2021-02-04 05:58:40|4409|4403|4409|4403|4409|4403|4409|4403|0
1612418330000|2021-02-04 05:58:50|4408.4|4402.4|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|0
1612418350000|2021-02-04 05:59:10|4407.8|4401.8|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|0
1612418370000|2021-02-04 05:59:30|4407.8|4401.8|4407.3|4401.3|4407.8|4401.8|4407.3|4401.3|1
1612418380000|2021-02-04 05:59:40|4407.5|4401.5|4408.3|4402.3|4408.3|4402.3|4407.5|4401.5|0
1612418390000|2021-02-04 05:59:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1612418400000|2021-02-04 06:00:00|4407.8|4401.8|4406.5|4400.5|4407.8|4401.8|4406.5|4400.5|0
1612418440000|2021-02-04 06:00:40|4405.8|4399.8|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|0
1612418450000|2021-02-04 06:00:50|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|1
1612418460000|2021-02-04 06:01:00|4404.8|4398.8|4405.5|4399.5|4405.5|4399.5|4404.8|4398.8|0
1612418480000|2021-02-04 06:01:20|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1612418520000|2021-02-04 06:02:00|4405.2|4399.2|4406.5|4400.5|4406.8|4400.8|4405.2|4399.2|4
1612418530000|2021-02-04 06:02:10|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|6
1612418540000|2021-02-04 06:02:20|4407.3|4401.3|4408.3|4402.3|4408.3|4402.3|4407.3|4401.3|0
1612418550000|2021-02-04 06:02:30|4408.2|4402.2|4407.2|4401.2|4408.2|4402.2|4407.2|4401.2|0
1612418570000|2021-02-04 06:02:50|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|0
1612418580000|2021-02-04 06:03:00|4407.5|4401.5|4408.2|4402.2|4408.2|4402.2|4407.3|4401.3|11
1612418600000|2021-02-04 06:03:20|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|0
1612418620000|2021-02-04 06:03:40|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1612418630000|2021-02-04 06:03:50|4408.5|4402.5|4409.8|4403.8|4409.8|4403.8|4408.5|4402.5|2
1612418640000|2021-02-04 06:04:00|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1612418650000|2021-02-04 06:04:10|4409.3|4403.3|4408.8|4402.8|4409.5|4403.5|4408.8|4402.8|1
1612418680000|2021-02-04 06:04:40|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|1
1612418710000|2021-02-04 06:05:10|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|2
1612418750000|2021-02-04 06:05:50|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1612418760000|2021-02-04 06:06:00|4409.8|4403.8|4409.3|4403.3|4409.8|4403.8|4409.3|4403.3|1
1612418770000|2021-02-04 06:06:10|4409.5|4403.5|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|0
1612418780000|2021-02-04 06:06:20|4409.8|4403.8|4410.3|4404.3|4410.5|4404.5|4409.8|4403.8|1
1612418800000|2021-02-04 06:06:40|4410.5|4404.5|4411.3|4405.3|4411.8|4405.8|4410.5|4404.5|7
1612418810000|2021-02-04 06:06:50|4411.2|4405.2|4410.5|4404.5|4411.2|4405.2|4410.5|4404.5|7
1612418830000|2021-02-04 06:07:10|4410.3|4404.3|4410.5|4404.5|4410.5|4404.5|4410.3|4404.3|0
1612418840000|2021-02-04 06:07:20|4412.3|4406.3|4412.5|4406.5|4412.5|4406.5|4412.3|4406.3|8
1612418850000|2021-02-04 06:07:30|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412|4406|1
1612418870000|2021-02-04 06:07:50|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1612418880000|2021-02-04 06:08:00|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|0
1612418890000|2021-02-04 06:08:10|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|4
1612418900000|2021-02-04 06:08:20|4414.5|4408.5|4414|4408|4414.5|4408.5|4414|4408|6
1612418910000|2021-02-04 06:08:30|4414.3|4408.3|4414|4408|4414.3|4408.3|4414|4408|0
1612418930000|2021-02-04 06:08:50|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1612418940000|2021-02-04 06:09:00|4414.5|4408.5|4415.2|4409.2|4415.5|4409.5|4414.5|4408.5|3
1612418950000|2021-02-04 06:09:10|4415.8|4409.8|4415.8|4409.8|4416|4410|4415.8|4409.8|6
1612418960000|2021-02-04 06:09:20|4415|4409|4414.8|4408.8|4415|4409|4414.8|4408.8|2
1612418970000|2021-02-04 06:09:30|4415.8|4409.8|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|1
1612418980000|2021-02-04 06:09:40|4417|4411|4418.2|4412.2|4418.2|4412.2|4417|4411|0
1612419010000|2021-02-04 06:10:10|4418|4412|4418|4412|4418|4412|4417|4411|2
1612419020000|2021-02-04 06:10:20|4417.5|4411.5|4418.2|4412.2|4418.2|4412.2|4417.5|4411.5|1
1612419030000|2021-02-04 06:10:30|4418.5|4412.5|4418.8|4412.8|4418.8|4412.8|4418.2|4412.2|1
1612419040000|2021-02-04 06:10:40|4419|4413|4419.2|4413.2|4419.2|4413.2|4419|4413|0
1612419050000|2021-02-04 06:10:50|4418.8|4412.8|4419|4413|4419|4413|4418.5|4412.5|0
1612419060000|2021-02-04 06:11:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1612419070000|2021-02-04 06:11:10|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|1
1612419080000|2021-02-04 06:11:20|4418.2|4412.2|4417.2|4411.2|4418.2|4412.2|4416.7|4410.7|4
1612419090000|2021-02-04 06:11:30|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|1
1612419100000|2021-02-04 06:11:40|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|0
1612419110000|2021-02-04 06:11:50|4418|4412|4418.2|4412.2|4418.2|4412.2|4418|4412|2
1612419120000|2021-02-04 06:12:00|4417.5|4411.5|4418.2|4412.2|4418.2|4412.2|4417.5|4411.5|1
1612419130000|2021-02-04 06:12:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.2|4412.2|2
1612419140000|2021-02-04 06:12:20|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|3
1612419160000|2021-02-04 06:12:40|4419|4413|4419.8|4413.8|4419.8|4413.8|4418.8|4412.8|1
1612419180000|2021-02-04 06:13:00|4419.5|4413.5|4419.3|4413.3|4419.5|4413.5|4419.1|4413.1|0
1612419190000|2021-02-04 06:13:10|4419.1|4413.1|4418.8|4412.8|4419.8|4413.8|4418.8|4412.8|5
1612419210000|2021-02-04 06:13:30|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1612419220000|2021-02-04 06:13:40|4418.8|4412.8|4418|4412|4418.8|4412.8|4418|4412|6
1612419230000|2021-02-04 06:13:50|4418.5|4412.5|4418.8|4412.8|4418.8|4412.8|4418.5|4412.5|0
1612419250000|2021-02-04 06:14:10|4419.5|4413.5|4419.8|4413.8|4419.8|4413.8|4419.5|4413.5|1
1612419270000|2021-02-04 06:14:30|4419.5|4413.5|4419.8|4413.8|4419.8|4413.8|4419.5|4413.5|2
1612419280000|2021-02-04 06:14:40|4420|4414|4419.8|4413.8|4420|4414|4419.8|4413.8|1
1612419300000|2021-02-04 06:15:00|4419.5|4413.5|4419.8|4413.8|4420.1|4414.1|4419.5|4413.5|2
1612419310000|2021-02-04 06:15:10|4419.3|4413.3|4419|4413|4419.3|4413.3|4419|4413|2
1612419320000|2021-02-04 06:15:20|4419.1|4413.1|4419.5|4413.5|4419.5|4413.5|4419|4413|1
1612419330000|2021-02-04 06:15:30|4419.3|4413.3|4419|4413|4419.3|4413.3|4418.6|4412.6|2
1612419340000|2021-02-04 06:15:40|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|0
1612419350000|2021-02-04 06:15:50|4419|4413|4419.8|4413.8|4420.1|4414.1|4419|4413|1
1612419370000|2021-02-04 06:16:10|4420|4414|4420|4414|4420|4414|4420|4414|0
1612419380000|2021-02-04 06:16:20|4419.8|4413.8|4419.8|4413.8|4420|4414|4419.8|4413.8|0
1612419390000|2021-02-04 06:16:30|4419.5|4413.5|4419.8|4413.8|4419.8|4413.8|4419.5|4413.5|0
1612419400000|2021-02-04 06:16:40|4420.1|4414.1|4419.8|4413.8|4420.1|4414.1|4419.8|4413.8|0
1612419410000|2021-02-04 06:16:50|4420.1|4414.1|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|2
1612419420000|2021-02-04 06:17:00|4419.3|4413.3|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|0
1612419430000|2021-02-04 06:17:10|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1612419450000|2021-02-04 06:17:30|4419.5|4413.5|4420.3|4414.3|4420.3|4414.3|4419.5|4413.5|3
1612419460000|2021-02-04 06:17:40|4420|4414|4419.8|4413.8|4420|4414|4419.8|4413.8|0
1612419470000|2021-02-04 06:17:50|4420.1|4414.1|4420.3|4414.3|4420.3|4414.3|4420.1|4414.1|0
1612419480000|2021-02-04 06:18:00|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|1
1612419490000|2021-02-04 06:18:10|||||||||1
1612419510000|2021-02-04 06:18:30|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|1
1612419520000|2021-02-04 06:18:40|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|0
1612419530000|2021-02-04 06:18:50|4421.5|4415.5|4421.8|4415.8|4421.8|4415.8|4421.5|4415.5|0
1612419540000|2021-02-04 06:19:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|0
1612419550000|2021-02-04 06:19:10|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|1
1612419560000|2021-02-04 06:19:20|4422.8|4416.8|4422.6|4416.6|4422.8|4416.8|4422.4|4416.4|0
1612419570000|2021-02-04 06:19:30|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1612419580000|2021-02-04 06:19:40|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|3
1612419590000|2021-02-04 06:19:50|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1612419600000|2021-02-04 06:20:00|4423.8|4417.8|4423.8|4417.8|4424|4418|4423.8|4417.8|1
1612419610000|2021-02-04 06:20:10|4423.6|4417.6|4423.8|4417.8|4423.8|4417.8|4422.8|4416.8|1
1612419620000|2021-02-04 06:20:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.3|4418.3|0
1612419630000|2021-02-04 06:20:30|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|6
1612419640000|2021-02-04 06:20:40|4425.1|4419.1|4425.8|4419.8|4425.8|4419.8|4425.1|4419.1|6
1612419660000|2021-02-04 06:21:00|4426.4|4420.4|4425.8|4419.8|4426.6|4420.6|4425.8|4419.8|3
1612419670000|2021-02-04 06:21:10|4425.6|4419.6|4424.8|4418.8|4425.6|4419.6|4424.8|4418.8|0
1612419680000|2021-02-04 06:21:20|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.5|4417.5|1
1612419690000|2021-02-04 06:21:30|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1612419710000|2021-02-04 06:21:50|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|0
1612419720000|2021-02-04 06:22:00|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1612419760000|2021-02-04 06:22:40|4423.6|4417.6|4424|4418|4424.3|4418.3|4422.8|4416.8|0
1612419770000|2021-02-04 06:22:50|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|3
1612419780000|2021-02-04 06:23:00|4425|4419|4424.8|4418.8|4425|4419|4424.8|4418.8|0
1612419800000|2021-02-04 06:23:20|4424|4418|4423.8|4417.8|4424|4418|4423.6|4417.6|3
1612419810000|2021-02-04 06:23:30|4423.6|4417.6|4422.3|4416.3|4423.6|4417.6|4422.3|4416.3|1
1612419820000|2021-02-04 06:23:40|4422.5|4416.5|4422.8|4416.8|4422.8|4416.8|4422.5|4416.5|1
1612419870000|2021-02-04 06:24:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|1
1612419880000|2021-02-04 06:24:40|4421.6|4415.6|4420.8|4414.8|4421.6|4415.6|4420|4414|5
1612419900000|2021-02-04 06:25:00|4421|4415|4420.8|4414.8|4421.5|4415.5|4420.8|4414.8|0
1612419950000|2021-02-04 06:25:50|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1612419960000|2021-02-04 06:26:00|4420.8|4414.8|4422|4416|4422|4416|4420.8|4414.8|5
1612419970000|2021-02-04 06:26:10|4422.5|4416.5|4420.8|4414.8|4422.5|4416.5|4420.8|4414.8|1
1612419990000|2021-02-04 06:26:30|4421|4415|4421|4415|4421|4415|4421|4415|0
1612420000000|2021-02-04 06:26:40|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|5
1612420020000|2021-02-04 06:27:00|4421.6|4415.6|4422.5|4416.5|4422.5|4416.5|4421.6|4415.6|4
1612420050000|2021-02-04 06:27:30|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|1
1612420060000|2021-02-04 06:27:40|4421.8|4415.8|4421|4415|4421.8|4415.8|4420.8|4414.8|0
1612420070000|2021-02-04 06:27:50|4421.6|4415.6|4422.5|4416.5|4422.5|4416.5|4421.6|4415.6|0
1612420080000|2021-02-04 06:28:00|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|6
1612420090000|2021-02-04 06:28:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.1|4417.1|0
1612420100000|2021-02-04 06:28:20|4423.1|4417.1|4424.5|4418.5|4424.5|4418.5|4423.1|4417.1|2
1612420110000|2021-02-04 06:28:30|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1612420120000|2021-02-04 06:28:40|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1612420130000|2021-02-04 06:28:50|4425|4419|4424.1|4418.1|4425.1|4419.1|4424.1|4418.1|3
1612420140000|2021-02-04 06:29:00|4424.5|4418.5|4425.1|4419.1|4425.1|4419.1|4424.5|4418.5|0
1612420160000|2021-02-04 06:29:20|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|0
1612420170000|2021-02-04 06:29:30|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|0
1612420180000|2021-02-04 06:29:40|4425.5|4419.5|4425.1|4419.1|4425.5|4419.5|4425.1|4419.1|0
1612420190000|2021-02-04 06:29:50|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|0
1612420200000|2021-02-04 06:30:00|4426|4420|4426.3|4420.3|4426.3|4420.3|4425.8|4419.8|4
1612420210000|2021-02-04 06:30:10|4427.9|4421.9|4428.1|4422.1|4428.1|4422.1|4427.6|4421.6|14
1612420230000|2021-02-04 06:30:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1612420240000|2021-02-04 06:30:40|4427.9|4421.9|4429.1|4423.1|4429.1|4423.1|4427.9|4421.9|2
1612420250000|2021-02-04 06:30:50|4428.8|4422.8|4429.1|4423.1|4429.1|4423.1|4428.8|4422.8|1
1612420260000|2021-02-04 06:31:00|4428.9|4422.9|4428.8|4422.8|4429.1|4423.1|4428.8|4422.8|3
1612420270000|2021-02-04 06:31:10|4428.9|4422.9|4428.8|4422.8|4428.9|4422.9|4428.8|4422.8|1
1612420280000|2021-02-04 06:31:20|4428.4|4422.4|4427.1|4421.1|4428.4|4422.4|4426.9|4420.9|0
1612420290000|2021-02-04 06:31:30|4426.9|4420.9|4425.8|4419.8|4426.9|4420.9|4425.8|4419.8|0
1612420310000|2021-02-04 06:31:50|4425.4|4419.4|4425.1|4419.1|4425.4|4419.4|4424.9|4418.9|2
1612420330000|2021-02-04 06:32:10|4425.6|4419.6|4427.1|4421.1|4427.4|4421.4|4425.6|4419.6|4
1612420340000|2021-02-04 06:32:20|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1612420350000|2021-02-04 06:32:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1612420360000|2021-02-04 06:32:40|4427.4|4421.4|4428.1|4422.1|4428.1|4422.1|4427.4|4421.4|1
1612420380000|2021-02-04 06:33:00|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1612420390000|2021-02-04 06:33:10|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1612420400000|2021-02-04 06:33:20|4427.9|4421.9|4428.8|4422.8|4428.8|4422.8|4427.9|4421.9|0
1612420410000|2021-02-04 06:33:30|4428.4|4422.4|4428.8|4422.8|4429.8|4423.8|4428.4|4422.4|5
1612420420000|2021-02-04 06:33:40|4429.1|4423.1|4430.3|4424.3|4430.3|4424.3|4428.8|4422.8|1
1612420430000|2021-02-04 06:33:50|4430.6|4424.6|4428.8|4422.8|4430.6|4424.6|4428.8|4422.8|7
1612420440000|2021-02-04 06:34:00|4429.1|4423.1|4430.8|4424.8|4430.8|4424.8|4429.1|4423.1|45
1612420450000|2021-02-04 06:34:10|4429.9|4423.9|4430.1|4424.1|4430.1|4424.1|4429.4|4423.4|4
1612420460000|2021-02-04 06:34:20|4429.9|4423.9|4429.8|4423.8|4429.9|4423.9|4429.8|4423.8|0
1612420470000|2021-02-04 06:34:30|4429.4|4423.4|4428.8|4422.8|4429.4|4423.4|4428.8|4422.8|0
1612420500000|2021-02-04 06:35:00|4428.4|4422.4|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|0
1612420510000|2021-02-04 06:35:10|4428.9|4422.9|4429.8|4423.8|4429.8|4423.8|4428.9|4422.9|0
1612420520000|2021-02-04 06:35:20|4429.4|4423.4|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|0
1612420530000|2021-02-04 06:35:30|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|0
1612420550000|2021-02-04 06:35:50|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|1
1612420560000|2021-02-04 06:36:00|4429.6|4423.6|4429.9|4423.9|4429.9|4423.9|4429.6|4423.6|0
1612420570000|2021-02-04 06:36:10|4430.1|4424.1|4428.8|4422.8|4430.1|4424.1|4428.8|4422.8|0
1612420610000|2021-02-04 06:36:50|4428.9|4422.9|4428.8|4422.8|4428.9|4422.9|4428.8|4422.8|0
1612420620000|2021-02-04 06:37:00|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|0
1612420630000|2021-02-04 06:37:10|4429.8|4423.8|4429.1|4423.1|4429.9|4423.9|4428.9|4422.9|1
1612420640000|2021-02-04 06:37:20|4428.8|4422.8|4428.9|4422.9|4428.9|4422.9|4428.8|4422.8|0
1612420650000|2021-02-04 06:37:30|4428.8|4422.8|4427.8|4421.8|4428.8|4422.8|4427.8|4421.8|1
1612420660000|2021-02-04 06:37:40|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1612420670000|2021-02-04 06:37:50|4428.9|4422.9|4430.1|4424.1|4430.1|4424.1|4428.9|4422.9|0
1612420680000|2021-02-04 06:38:00|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|1
1612420690000|2021-02-04 06:38:10|4431.1|4425.1|4430.9|4424.9|4431.1|4425.1|4430.9|4424.9|0
1612420700000|2021-02-04 06:38:20|4430.6|4424.6|4430.1|4424.1|4430.6|4424.6|4429.9|4423.9|0
1612420720000|2021-02-04 06:38:40|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|0
1612420730000|2021-02-04 06:38:50|4431.3|4425.3|4431.9|4425.9|4431.9|4425.9|4431.3|4425.3|1
1612420740000|2021-02-04 06:39:00|4432.3|4426.3|4433.4|4427.4|4433.4|4427.4|4432.3|4426.3|5
1612420750000|2021-02-04 06:39:10|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|2
1612420760000|2021-02-04 06:39:20|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|1
1612420770000|2021-02-04 06:39:30|4434.9|4428.9|4434.8|4428.8|4434.9|4428.9|4434.4|4428.4|1
1612420790000|2021-02-04 06:39:50|4434.9|4428.9|4434.8|4428.8|4434.9|4428.9|4434.8|4428.8|0
1612420800000|2021-02-04 06:40:00|4434.9|4428.9|4433.8|4427.8|4434.9|4428.9|4433.1|4427.1|4
1612420810000|2021-02-04 06:40:10|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.8|4428.8|3
1612420820000|2021-02-04 06:40:20|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612420830000|2021-02-04 06:40:30|4434.9|4428.9|4433.8|4427.8|4434.9|4428.9|4433.8|4427.8|7
1612420840000|2021-02-04 06:40:40|4433.4|4427.4|4432.8|4426.8|4433.4|4427.4|4432.8|4426.8|3
1612420850000|2021-02-04 06:40:50|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.1|4426.1|2
1612420860000|2021-02-04 06:41:00|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1612420870000|2021-02-04 06:41:10|4433.3|4427.3|4432.3|4426.3|4433.4|4427.4|4431.9|4425.9|11
1612420880000|2021-02-04 06:41:20|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|0
1612420890000|2021-02-04 06:41:30|4431.6|4425.6|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|1
1612420900000|2021-02-04 06:41:40|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.6|4425.6|2
1612420910000|2021-02-04 06:41:50|4432.1|4426.1|4431.9|4425.9|4432.1|4426.1|4431.9|4425.9|0
1612420920000|2021-02-04 06:42:00|4432.1|4426.1|4431.9|4425.9|4432.1|4426.1|4431.9|4425.9|0
1612420930000|2021-02-04 06:42:10|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1612420940000|2021-02-04 06:42:20|4431.9|4425.9|4431.1|4425.1|4431.9|4425.9|4430.9|4424.9|0
1612420950000|2021-02-04 06:42:30|4430.9|4424.9|4430.9|4424.9|4431.1|4425.1|4430.9|4424.9|0
1612420970000|2021-02-04 06:42:50|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1612420980000|2021-02-04 06:43:00|4432.1|4426.1|4430.8|4424.8|4433.1|4427.1|4430.8|4424.8|9
1612420990000|2021-02-04 06:43:10|4431.3|4425.3|4431.8|4425.8|4431.9|4425.9|4431.3|4425.3|6
1612421000000|2021-02-04 06:43:20|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|0
1612421020000|2021-02-04 06:43:40|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612421030000|2021-02-04 06:43:50|4432.6|4426.6|4432.8|4426.8|4432.8|4426.8|4432.6|4426.6|4
1612421040000|2021-02-04 06:44:00|4432.6|4426.6|4431.8|4425.8|4432.8|4426.8|4431.8|4425.8|0
1612421050000|2021-02-04 06:44:10|4431.1|4425.1|4430.8|4424.8|4431.4|4425.4|4430.8|4424.8|2
1612421060000|2021-02-04 06:44:20|4430.6|4424.6|4428.9|4422.9|4430.6|4424.6|4428.9|4422.9|5
1612421070000|2021-02-04 06:44:30|4429.1|4423.1|4428.8|4422.8|4429.1|4423.1|4428.8|4422.8|0
1612421080000|2021-02-04 06:44:40|4428.9|4422.9|4429.4|4423.4|4429.4|4423.4|4428.9|4422.9|0
1612421090000|2021-02-04 06:44:50|4429.3|4423.3|4429.1|4423.1|4429.4|4423.4|4429.1|4423.1|0
1612421100000|2021-02-04 06:45:00|4428.8|4422.8|4428.9|4422.9|4428.9|4422.9|4428.8|4422.8|0
1612421110000|2021-02-04 06:45:10|4428.7|4422.7|4428.9|4422.9|4428.9|4422.9|4427.7|4421.7|1
1612421120000|2021-02-04 06:45:20|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|0
1612421130000|2021-02-04 06:45:30|4428.9|4422.9|4429.6|4423.6|4429.6|4423.6|4428.9|4422.9|0
1612421140000|2021-02-04 06:45:40|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|2
1612421150000|2021-02-04 06:45:50|4430.4|4424.4|4430.1|4424.1|4430.4|4424.4|4429.9|4423.9|0
1612421210000|2021-02-04 06:46:50|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1612421220000|2021-02-04 06:47:00|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1612421230000|2021-02-04 06:47:10|4429.9|4423.9|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|4
1612421240000|2021-02-04 06:47:20|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429|4423|8
1612421260000|2021-02-04 06:47:40|4429.6|4423.6|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|0
1612421270000|2021-02-04 06:47:50|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1612421280000|2021-02-04 06:48:00|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|1
1612421310000|2021-02-04 06:48:30|4430.5|4424.5|4431.1|4425.1|4431.1|4425.1|4430.5|4424.5|2
1612421320000|2021-02-04 06:48:40|4431.9|4425.9|4432.1|4426.1|4432.1|4426.1|4431.8|4425.8|1
1612421380000|2021-02-04 06:49:40|4431.9|4425.9|4431.9|4425.9|4432.2|4426.2|4431.7|4425.7|2
1612421390000|2021-02-04 06:49:50|4432.4|4426.4|4434.9|4428.9|4435.2|4429.2|4432.1|4426.1|6
1612421400000|2021-02-04 06:50:00|4434.7|4428.7|4433.7|4427.7|4434.9|4428.9|4433.7|4427.7|1
1612421410000|2021-02-04 06:50:10|4433.9|4427.9|4434.7|4428.7|4434.9|4428.9|4433.9|4427.9|0
1612421420000|2021-02-04 06:50:20|4435.1|4429.1|4434.7|4428.7|4435.1|4429.1|4434.7|4428.7|1
1612421430000|2021-02-04 06:50:30|4434.9|4428.9|4433.6|4427.6|4434.9|4428.9|4433.6|4427.6|3
1612421440000|2021-02-04 06:50:40|4435.1|4429.1|4435.6|4429.6|4435.6|4429.6|4435.1|4429.1|8
1612421450000|2021-02-04 06:50:50|4435.4|4429.4|4433.6|4427.6|4435.4|4429.4|4433.4|4427.4|1
1612421460000|2021-02-04 06:51:00|4433.9|4427.9|4435.6|4429.6|4435.6|4429.6|4433.9|4427.9|4
1612421470000|2021-02-04 06:51:10|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|0
1612421480000|2021-02-04 06:51:20|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|5
1612421490000|2021-02-04 06:51:30|||||||||1
1612421520000|2021-02-04 06:52:00|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4433.4|4427.4|0
1612421530000|2021-02-04 06:52:10|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|0
1612421540000|2021-02-04 06:52:20|4434.9|4428.9|4435.4|4429.4|4435.4|4429.4|4434.7|4428.7|1
1612421560000|2021-02-04 06:52:40|4435.2|4429.2|4435.7|4429.7|4435.7|4429.7|4435.2|4429.2|0
1612421580000|2021-02-04 06:53:00|4436|4430|4435.4|4429.4|4436.2|4430.2|4435.2|4429.2|9
1612421590000|2021-02-04 06:53:10|4435.7|4429.7|4436|4430|4436|4430|4435.1|4429.1|1
1612421600000|2021-02-04 06:53:20|4436.2|4430.2|4435.7|4429.7|4436.4|4430.4|4435.7|4429.7|0
1612421610000|2021-02-04 06:53:30|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.2|4429.2|2
1612421620000|2021-02-04 06:53:40|4436|4430|4436.4|4430.4|4436.4|4430.4|4436|4430|0
1612421630000|2021-02-04 06:53:50|4436.9|4430.9|4436.2|4430.2|4436.9|4430.9|4436.2|4430.2|5
1612421640000|2021-02-04 06:54:00|4436.4|4430.4|4437.2|4431.2|4437.2|4431.2|4435.9|4429.9|3
1612421650000|2021-02-04 06:54:10|4436.9|4430.9|4437|4431|4437.5|4431.5|4436.9|4430.9|4
1612421660000|2021-02-04 06:54:20|4436.7|4430.7|4437|4431|4437|4431|4436.2|4430.2|1
1612421680000|2021-02-04 06:54:40|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|2
1612421690000|2021-02-04 06:54:50|4438.2|4432.2|4438.2|4432.2|4438.4|4432.4|4438.2|4432.2|6
1612421700000|2021-02-04 06:55:00|4438.4|4432.4|4438.4|4432.4|4439.2|4433.2|4438.4|4432.4|5
1612421710000|2021-02-04 06:55:10|4439|4433|4439|4433|4439|4433|4439|4433|3
1612421720000|2021-02-04 06:55:20|4439.2|4433.2|4439.5|4433.5|4439.5|4433.5|4439.2|4433.2|16
1612421730000|2021-02-04 06:55:30|4440.1|4434.1|4439.8|4433.8|4440.1|4434.1|4439.8|4433.8|12
1612421740000|2021-02-04 06:55:40|4440.8|4434.8|4441.3|4435.3|4442.3|4436.3|4440.8|4434.8|4
1612421750000|2021-02-04 06:55:50|4441|4435|4441|4435|4441|4435|4440|4434|13
1612421760000|2021-02-04 06:56:00|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612421770000|2021-02-04 06:56:10|4440.5|4434.5|4437.7|4431.7|4440.5|4434.5|4437.7|4431.7|11
1612421780000|2021-02-04 06:56:20|4437.5|4431.5|4436.7|4430.7|4437.5|4431.5|4436.7|4430.7|0
1612421800000|2021-02-04 06:56:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4
1612421810000|2021-02-04 06:56:50|4437.5|4431.5|4436.8|4430.8|4438.2|4432.2|4436.8|4430.8|0
1612421820000|2021-02-04 06:57:00|4437|4431|4436.7|4430.7|4437|4431|4436.7|4430.7|0
1612421830000|2021-02-04 06:57:10|4437|4431|4437|4431|4437|4431|4437|4431|0
1612421840000|2021-02-04 06:57:20|4437.3|4431.3|4437|4431|4437.3|4431.3|4437|4431|0
1612421850000|2021-02-04 06:57:30|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1612421860000|2021-02-04 06:57:40|4436.5|4430.5|4435.9|4429.9|4436.5|4430.5|4435.9|4429.9|1
1612421870000|2021-02-04 06:57:50|4436.1|4430.1|4436.2|4430.2|4436.2|4430.2|4435.9|4429.9|5
1612421880000|2021-02-04 06:58:00|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|0
1612421890000|2021-02-04 06:58:10|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|9
1612421900000|2021-02-04 06:58:20|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|1
1612421920000|2021-02-04 06:58:40|4436.4|4430.4|4436.7|4430.7|4436.7|4430.7|4436.4|4430.4|0
1612421940000|2021-02-04 06:59:00|4437|4431|4437|4431|4437|4431|4437|4431|3
1612421950000|2021-02-04 06:59:10|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1612421960000|2021-02-04 06:59:20|4437|4431|4436|4430|4437|4431|4436|4430|2
1612421970000|2021-02-04 06:59:30|4436.3|4430.3|4435.4|4429.4|4436.3|4430.3|4435.1|4429.1|6
1612421980000|2021-02-04 06:59:40|4435.2|4429.2|4436|4430|4436|4430|4435.2|4429.2|1
1612421990000|2021-02-04 06:59:50|4435.7|4429.7|4435.2|4429.2|4435.7|4429.7|4435.2|4429.2|0
1612422010000|2021-02-04 07:00:10|4435.5|4429.5|4435.7|4429.7|4435.7|4429.7|4435.2|4429.2|0
1612422030000|2021-02-04 07:00:30|4436.2|4430.2|4435.7|4429.7|4436.2|4430.2|4435.7|4429.7|0
1612422040000|2021-02-04 07:00:40|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.2|4429.2|0
1612422050000|2021-02-04 07:00:50|4436|4430|4435.2|4429.2|4436|4430|4435.2|4429.2|2
1612422060000|2021-02-04 07:01:00|4435.4|4429.4|4436|4430|4436|4430|4435.4|4429.4|0
1612422070000|2021-02-04 07:01:10|4435.4|4429.4|4435.2|4429.2|4435.4|4429.4|4435.2|4429.2|2
1612422080000|2021-02-04 07:01:20|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|8
1612422090000|2021-02-04 07:01:30|4434|4428|4432.7|4426.7|4434|4428|4432.7|4426.7|1
1612422100000|2021-02-04 07:01:40|4433.2|4427.2|4433.5|4427.5|4433.5|4427.5|4433.2|4427.2|1
1612422110000|2021-02-04 07:01:50|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1612422120000|2021-02-04 07:02:00|4433|4427|4431.8|4425.8|4433|4427|4431.8|4425.8|2
1612422130000|2021-02-04 07:02:10|4431.5|4425.5|4431.5|4425.5|4432|4426|4431.5|4425.5|1
1612422140000|2021-02-04 07:02:20|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1612422150000|2021-02-04 07:02:30|4431.5|4425.5|4431.2|4425.2|4431.5|4425.5|4431.2|4425.2|0
1612422160000|2021-02-04 07:02:40|4431.5|4425.5|4432|4426|4432|4426|4431.5|4425.5|1
1612422190000|2021-02-04 07:03:10|4431.8|4425.8|4432|4426|4432|4426|4431.2|4425.2|4
1612422200000|2021-02-04 07:03:20|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1612422210000|2021-02-04 07:03:30|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1612422220000|2021-02-04 07:03:40|4431.8|4425.8|4431.5|4425.5|4431.8|4425.8|4431.5|4425.5|0
1612422230000|2021-02-04 07:03:50|4431.8|4425.8|4431.5|4425.5|4431.8|4425.8|4431.5|4425.5|1
1612422240000|2021-02-04 07:04:00|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1612422250000|2021-02-04 07:04:10|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1612422260000|2021-02-04 07:04:20|4432|4426|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|4
1612422270000|2021-02-04 07:04:30|4432|4426|4432.8|4426.8|4432.8|4426.8|4432|4426|3
1612422280000|2021-02-04 07:04:40|4432.6|4426.6|4432|4426|4432.8|4426.8|4432|4426|2
1612422290000|2021-02-04 07:04:50|4432.3|4426.3|4433|4427|4433|4427|4432|4426|2
1612422310000|2021-02-04 07:05:10|4432.8|4426.8|4432.6|4426.6|4432.8|4426.8|4432.5|4426.5|0
1612422320000|2021-02-04 07:05:20|4432.3|4426.3|4432|4426|4432.6|4426.6|4431.8|4425.8|2
1612422330000|2021-02-04 07:05:30|4432.3|4426.3|4432.8|4426.8|4433|4427|4432.3|4426.3|0
1612422340000|2021-02-04 07:05:40|4432.6|4426.6|4432.3|4426.3|4432.6|4426.6|4432.3|4426.3|1
1612422350000|2021-02-04 07:05:50|4432.6|4426.6|4432.8|4426.8|4432.8|4426.8|4432.6|4426.6|0
1612422360000|2021-02-04 07:06:00|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612422370000|2021-02-04 07:06:10|4432.8|4426.8|4433.5|4427.5|4433.5|4427.5|4432.8|4426.8|1
1612422380000|2021-02-04 07:06:20|4434|4428|4434.6|4428.6|4434.6|4428.6|4434|4428|6
1612422390000|2021-02-04 07:06:30|4434.8|4428.8|4434.6|4428.6|4434.8|4428.8|4434.6|4428.6|0
1612422400000|2021-02-04 07:06:40|4435.6|4429.6|4434|4428|4435.6|4429.6|4434|4428|2
1612422410000|2021-02-04 07:06:50|4433.8|4427.8|4434|4428|4434|4428|4433.8|4427.8|0
1612422420000|2021-02-04 07:07:00|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1612422430000|2021-02-04 07:07:10|4434.5|4428.5|4434.8|4428.8|4434.8|4428.8|4434.5|4428.5|0
1612422440000|2021-02-04 07:07:20|4435.3|4429.3|4435|4429|4435.3|4429.3|4435|4429|0
1612422450000|2021-02-04 07:07:30|4435.3|4429.3|4435.6|4429.6|4435.8|4429.8|4435.3|4429.3|4
1612422480000|2021-02-04 07:08:00|4434.8|4428.8|4434.6|4428.6|4435.6|4429.6|4434.6|4428.6|0
1612422510000|2021-02-04 07:08:30|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|1
1612422520000|2021-02-04 07:08:40|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|0
1612422530000|2021-02-04 07:08:50|||||||||1
1612422550000|2021-02-04 07:09:10|4433.6|4427.6|4432.6|4426.6|4433.6|4427.6|4432.6|4426.6|2
1612422560000|2021-02-04 07:09:20|4433|4427|4432.5|4426.5|4433|4427|4432.5|4426.5|0
1612422570000|2021-02-04 07:09:30|4432|4426|4432|4426|4432.3|4426.3|4432|4426|0
1612422580000|2021-02-04 07:09:40|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|0
1612422590000|2021-02-04 07:09:50|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1612422600000|2021-02-04 07:10:00|||||||||2
1612422610000|2021-02-04 07:10:10|4433.8|4427.8|4433.5|4427.5|4433.8|4427.8|4433.5|4427.5|1
1612422620000|2021-02-04 07:10:20|4434|4428|4434|4428|4434|4428|4434|4428|2
1612422630000|2021-02-04 07:10:30|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1612422640000|2021-02-04 07:10:40|4434|4428|4434|4428|4434|4428|4434|4428|2
1612422670000|2021-02-04 07:11:10|4433.5|4427.5|4433.2|4427.2|4433.5|4427.5|4432.9|4426.9|6
1612422710000|2021-02-04 07:11:50|4433.5|4427.5|4433.2|4427.2|4433.7|4427.7|4433.2|4427.2|0
1612422720000|2021-02-04 07:12:00|4433.7|4427.7|4434|4428|4434|4428|4433.7|4427.7|2
1612422730000|2021-02-04 07:12:10|||||||||1
1612422740000|2021-02-04 07:12:20|4433.7|4427.7|4433.2|4427.2|4433.7|4427.7|4433.2|4427.2|0
1612422750000|2021-02-04 07:12:30|4432.9|4426.9|4433.2|4427.2|4433.2|4427.2|4432.9|4426.9|8
1612422760000|2021-02-04 07:12:40|4433|4427|4432|4426|4433.2|4427.2|4432|4426|4
1612422820000|2021-02-04 07:13:40|4432.2|4426.2|4432.2|4426.2|4432.7|4426.7|4432.2|4426.2|0
1612422850000|2021-02-04 07:14:10|4431.7|4425.7|4432|4426|4432|4426|4431.7|4425.7|1
1612422860000|2021-02-04 07:14:20|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1612422880000|2021-02-04 07:14:40|4431.8|4425.8|4431.2|4425.2|4431.8|4425.8|4431.2|4425.2|5
1612422890000|2021-02-04 07:14:50|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|0
1612422900000|2021-02-04 07:15:00|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|0
1612422910000|2021-02-04 07:15:10|4431.8|4425.8|4432|4426|4432.2|4426.2|4431.8|4425.8|2
1612422940000|2021-02-04 07:15:40|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4431.5|4425.5|0
1612422950000|2021-02-04 07:15:50|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4431.5|4425.5|2
1612422960000|2021-02-04 07:16:00|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|0
1612422990000|2021-02-04 07:16:30|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|3
1612423000000|2021-02-04 07:16:40|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4431.8|4425.8|2
1612423030000|2021-02-04 07:17:10|4433.5|4427.5|4433.7|4427.7|4433.7|4427.7|4433.5|4427.5|6
1612423040000|2021-02-04 07:17:20|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|1
1612423050000|2021-02-04 07:17:30|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|0
1612423060000|2021-02-04 07:17:40|4435|4429|4436|4430|4436|4430|4435|4429|2
1612423080000|2021-02-04 07:18:00|4435.7|4429.7|4434.7|4428.7|4435.7|4429.7|4434.7|4428.7|1
1612423090000|2021-02-04 07:18:10|4435|4429|4435|4429|4435|4429|4435|4429|1
1612423100000|2021-02-04 07:18:20|4434.7|4428.7|4434.2|4428.2|4435|4429|4434.2|4428.2|2
1612423110000|2021-02-04 07:18:30|4434|4428|4434|4428|4434|4428|4434|4428|0
1612423180000|2021-02-04 07:19:40|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612423190000|2021-02-04 07:19:50|4435|4429|4435|4429|4435|4429|4435|4429|0
1612423200000|2021-02-04 07:20:00|4435.5|4429.5|4435|4429|4435.5|4429.5|4435|4429|0
1612423270000|2021-02-04 07:21:10|4434.7|4428.7|4435|4429|4435|4429|4434.7|4428.7|0
1612423290000|2021-02-04 07:21:30|4434.8|4428.8|4435|4429|4435|4429|4434.8|4428.8|1
1612423320000|2021-02-04 07:22:00|4435.3|4429.3|4435|4429|4435.3|4429.3|4435|4429|0
1612423340000|2021-02-04 07:22:20|4434.7|4428.7|4434.5|4428.5|4434.7|4428.7|4434.5|4428.5|0
1612423350000|2021-02-04 07:22:30|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|0
1612423380000|2021-02-04 07:23:00|4435.5|4429.5|4435.2|4429.2|4435.5|4429.5|4435|4429|4
1612423390000|2021-02-04 07:23:10|4435|4429|4435|4429|4435|4429|4435|4429|0
1612423400000|2021-02-04 07:23:20|4434.5|4428.5|4434.2|4428.2|4434.5|4428.5|4434.2|4428.2|2
1612423410000|2021-02-04 07:23:30|4432.7|4426.7|4432.7|4426.7|4433.3|4427.3|4432.7|4426.7|0
1612423470000|2021-02-04 07:24:30|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|3
1612423480000|2021-02-04 07:24:40|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4
1612423490000|2021-02-04 07:24:50|4430.3|4424.3|4430.7|4424.7|4430.7|4424.7|4430.3|4424.3|0
1612423500000|2021-02-04 07:25:00|4431|4425|4431|4425|4431|4425|4431|4425|0
1612423510000|2021-02-04 07:25:10|4430.8|4424.8|4430.7|4424.7|4430.8|4424.8|4430.7|4424.7|0
1612423520000|2021-02-04 07:25:20|4430.8|4424.8|4430.7|4424.7|4430.8|4424.8|4430.7|4424.7|0
1612423540000|2021-02-04 07:25:40|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|1
1612423560000|2021-02-04 07:26:00|4430.5|4424.5|4430.2|4424.2|4430.5|4424.5|4430.2|4424.2|1
1612423570000|2021-02-04 07:26:10|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|2
1612423580000|2021-02-04 07:26:20|4429|4423|4428.5|4422.5|4429|4423|4428.5|4422.5|1
1612423600000|2021-02-04 07:26:40|4428.8|4422.8|4429.3|4423.3|4429.3|4423.3|4428.8|4422.8|0
1612423610000|2021-02-04 07:26:50|4429|4423|4428.8|4422.8|4429|4423|4428.8|4422.8|0
1612423620000|2021-02-04 07:27:00|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1612423650000|2021-02-04 07:27:30|4426.8|4420.8|4426.2|4420.2|4426.8|4420.8|4426.2|4420.2|9
1612423670000|2021-02-04 07:27:50|4426.3|4420.3|4425.8|4419.8|4426.3|4420.3|4425.8|4419.8|1
1612423680000|2021-02-04 07:28:00|||||||||2
1612423690000|2021-02-04 07:28:10|4426.2|4420.2|4426.7|4420.7|4426.7|4420.7|4426.2|4420.2|2
1612423700000|2021-02-04 07:28:20|||||||||1
1612423710000|2021-02-04 07:28:30|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|6
1612423730000|2021-02-04 07:28:50|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|2
1612423740000|2021-02-04 07:29:00|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|0
1612423750000|2021-02-04 07:29:10|4426.3|4420.3|4426.1|4420.1|4426.3|4420.3|4426.1|4420.1|0
1612423760000|2021-02-04 07:29:20|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|0
1612423770000|2021-02-04 07:29:30|||||||||1
1612423780000|2021-02-04 07:29:40|4424.5|4418.5|4423.5|4417.5|4424.5|4418.5|4423.5|4417.5|15
1612423790000|2021-02-04 07:29:50|4422.9|4416.9|4422.2|4416.2|4422.9|4416.9|4421.6|4415.6|13
1612423800000|2021-02-04 07:30:00|4422.5|4416.5|4422.7|4416.7|4422.7|4416.7|4422.5|4416.5|2
1612423810000|2021-02-04 07:30:10|4423|4417|4423|4417|4423|4417|4423|4417|0
1612423820000|2021-02-04 07:30:20|4422.8|4416.8|4422.5|4416.5|4422.8|4416.8|4422.5|4416.5|1
1612423830000|2021-02-04 07:30:30|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|0
1612423850000|2021-02-04 07:30:50|4422.5|4416.5|4422.7|4416.7|4422.7|4416.7|4422.5|4416.5|0
1612423860000|2021-02-04 07:31:00|4423|4417|4423|4417|4423|4417|4423|4417|0
1612423870000|2021-02-04 07:31:10|4422.7|4416.7|4422.5|4416.5|4422.7|4416.7|4422.5|4416.5|2
1612423890000|2021-02-04 07:31:30|4422.7|4416.7|4423.3|4417.3|4423.3|4417.3|4422.7|4416.7|5
1612423920000|2021-02-04 07:32:00|4423.6|4417.6|4424|4418|4424|4418|4423.6|4417.6|0
1612423980000|2021-02-04 07:33:00|||||||||1
1612423990000|2021-02-04 07:33:10|4424.2|4418.2|4424|4418|4424.2|4418.2|4424|4418|0
1612424020000|2021-02-04 07:33:40|4423.7|4417.7|4423.5|4417.5|4423.7|4417.7|4423.5|4417.5|0
1612424040000|2021-02-04 07:34:00|4423.2|4417.2|4423.7|4417.7|4423.7|4417.7|4423.2|4417.2|3
1612424100000|2021-02-04 07:35:00|4424|4418|4424|4418|4424|4418|4424|4418|0
1612424140000|2021-02-04 07:35:40|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|7
1612424160000|2021-02-04 07:36:00|4425|4419|4426|4420|4426|4420|4425|4419|4
1612424170000|2021-02-04 07:36:10|||||||||1
1612424180000|2021-02-04 07:36:20|4426.5|4420.5|4426|4420|4426.8|4420.8|4426|4420|2
1612424190000|2021-02-04 07:36:30|4426.3|4420.3|4426|4420|4426.3|4420.3|4426|4420|3
1612424200000|2021-02-04 07:36:40|||||||||1
1612424210000|2021-02-04 07:36:50|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|3
1612424220000|2021-02-04 07:37:00|4426|4420|4426.3|4420.3|4426.3|4420.3|4426|4420|7
1612424230000|2021-02-04 07:37:10|4426.5|4420.5|4426.8|4420.8|4426.8|4420.8|4426.3|4420.3|1
1612424240000|2021-02-04 07:37:20|4428.8|4422.8|4429.5|4423.5|4429.5|4423.5|4428.8|4422.8|11
1612424250000|2021-02-04 07:37:30|4429.8|4423.8|4429.5|4423.5|4429.8|4423.8|4429.5|4423.5|1
1612424260000|2021-02-04 07:37:40|||||||||1
1612424270000|2021-02-04 07:37:50|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1612424280000|2021-02-04 07:38:00|4430|4424|4430|4424|4430|4424|4430|4424|1
1612424300000|2021-02-04 07:38:20|4429.7|4423.7|4430|4424|4430|4424|4429.7|4423.7|0
1612424320000|2021-02-04 07:38:40|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|2
1612424330000|2021-02-04 07:38:50|4429.4|4423.4|4429|4423|4429.4|4423.4|4429|4423|0
1612424340000|2021-02-04 07:39:00|4428.7|4422.7|4428.5|4422.5|4429|4423|4428.5|4422.5|0
1612424350000|2021-02-04 07:39:10|4428.8|4422.8|4429.5|4423.5|4429.5|4423.5|4428.7|4422.7|4
1612424380000|2021-02-04 07:39:40|4429.3|4423.3|4429|4423|4429.3|4423.3|4429|4423|1
1612424400000|2021-02-04 07:40:00|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1612424430000|2021-02-04 07:40:30|4429.6|4423.6|4429.3|4423.3|4429.6|4423.6|4429.3|4423.3|1
1612424440000|2021-02-04 07:40:40|||||||||4
1612424470000|2021-02-04 07:41:10|4428.8|4422.8|4429.3|4423.3|4429.3|4423.3|4428.8|4422.8|0
1612424480000|2021-02-04 07:41:20|4430.5|4424.5|4430.8|4424.8|4430.8|4424.8|4430.5|4424.5|1
1612424490000|2021-02-04 07:41:30|4431|4425|4430.3|4424.3|4431|4425|4430.3|4424.3|0
1612424500000|2021-02-04 07:41:40|4430.1|4424.1|4430.3|4424.3|4430.6|4424.6|4430.1|4424.1|2
1612424540000|2021-02-04 07:42:20|4430.1|4424.1|4429.3|4423.3|4430.1|4424.1|4429.3|4423.3|4
1612424550000|2021-02-04 07:42:30|4429.1|4423.1|4428.3|4422.3|4429.1|4423.1|4428.3|4422.3|0
1612424560000|2021-02-04 07:42:40|4428|4422|4428.3|4422.3|4428.3|4422.3|4428|4422|0
1612424590000|2021-02-04 07:43:10|||||||||2
1612424600000|2021-02-04 07:43:20|4428|4422|4426.3|4420.3|4428|4422|4426.3|4420.3|4
1612424610000|2021-02-04 07:43:30|4425.9|4419.9|4424.3|4418.3|4425.9|4419.9|4424.3|4418.3|7
1612424630000|2021-02-04 07:43:50|4424.6|4418.6|4424.3|4418.3|4424.6|4418.6|4424.3|4418.3|1
1612424640000|2021-02-04 07:44:00|4424.1|4418.1|4423|4417|4424.1|4418.1|4423|4417|3
1612424650000|2021-02-04 07:44:10|4422.7|4416.7|4422.7|4416.7|4423|4417|4422.7|4416.7|0
1612424670000|2021-02-04 07:44:30|4423|4417|4423.4|4417.4|4423.4|4417.4|4423|4417|2
1612424680000|2021-02-04 07:44:40|4423|4417|4423|4417|4423.2|4417.2|4423|4417|14
1612424690000|2021-02-04 07:44:50|4422.8|4416.8|4422.2|4416.2|4422.8|4416.8|4422.2|4416.2|5
1612424700000|2021-02-04 07:45:00|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.2|4415.2|7
1612424710000|2021-02-04 07:45:10|4421|4415|4421|4415|4421|4415|4421|4415|2
1612424720000|2021-02-04 07:45:20|4420.7|4414.7|4418.6|4412.6|4420.7|4414.7|4418.6|4412.6|31
1612424730000|2021-02-04 07:45:30|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.6|4412.6|3
1612424740000|2021-02-04 07:45:40|4419.3|4413.3|4420.6|4414.6|4420.8|4414.8|4419.3|4413.3|1
1612424750000|2021-02-04 07:45:50|4420.4|4414.4|4420.6|4414.6|4420.6|4414.6|4419.9|4413.9|2
1612424760000|2021-02-04 07:46:00|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|2
1612424790000|2021-02-04 07:46:30|4420.9|4414.9|4421.1|4415.1|4421.1|4415.1|4420.9|4414.9|1
1612424800000|2021-02-04 07:46:40|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1612424820000|2021-02-04 07:47:00|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|0
1612424850000|2021-02-04 07:47:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1612424940000|2021-02-04 07:49:00|4421.3|4415.3|4421.4|4415.4|4421.4|4415.4|4421.3|4415.3|0
1612424950000|2021-02-04 07:49:10|4420.4|4414.4|4420.6|4414.6|4420.6|4414.6|4420.4|4414.4|2
1612424960000|2021-02-04 07:49:20|4420.4|4414.4|4420.1|4414.1|4420.4|4414.4|4420.1|4414.1|1
1612424970000|2021-02-04 07:49:30|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|2
1612425000000|2021-02-04 07:50:00|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1612425010000|2021-02-04 07:50:10|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|2
1612425020000|2021-02-04 07:50:20|4420.4|4414.4|4420.1|4414.1|4420.4|4414.4|4420.1|4414.1|0
1612425070000|2021-02-04 07:51:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1612425090000|2021-02-04 07:51:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1612425110000|2021-02-04 07:51:50|4420.4|4414.4|4420.3|4414.3|4420.6|4414.6|4420.3|4414.3|0
1612425120000|2021-02-04 07:52:00|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|0
1612425130000|2021-02-04 07:52:10|4421.9|4415.9|4423|4417|4423|4417|4421.9|4415.9|12
1612425140000|2021-02-04 07:52:20|4422.8|4416.8|4423|4417|4423|4417|4422.8|4416.8|0
1612425150000|2021-02-04 07:52:30|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|1
1612425170000|2021-02-04 07:52:50|4423.6|4417.6|4423.8|4417.8|4423.8|4417.8|4423.6|4417.6|0
1612425180000|2021-02-04 07:53:00|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|2
1612425210000|2021-02-04 07:53:30|4423.8|4417.8|4424.1|4418.1|4424.1|4418.1|4423.8|4417.8|0
1612425220000|2021-02-04 07:53:40|4423.8|4417.8|4422.3|4416.3|4423.8|4417.8|4422.3|4416.3|3
1612425250000|2021-02-04 07:54:10|4422|4416|4420.6|4414.6|4422|4416|4420.6|4414.6|1
1612425260000|2021-02-04 07:54:20|4419.8|4413.8|4420.3|4414.3|4420.3|4414.3|4419.8|4413.8|1
1612425270000|2021-02-04 07:54:30|4420|4414|4418.3|4412.3|4420|4414|4418.3|4412.3|1
1612425280000|2021-02-04 07:54:40|4417.8|4411.8|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|4
1612425290000|2021-02-04 07:54:50|4418|4412|4418.3|4412.3|4418.3|4412.3|4418|4412|0
1612425300000|2021-02-04 07:55:00|4419|4413|4419.3|4413.3|4419.5|4413.5|4419|4413|3
1612425330000|2021-02-04 07:55:30|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|0
1612425340000|2021-02-04 07:55:40|4420.3|4414.3|4420.5|4414.5|4420.5|4414.5|4420.3|4414.3|0
1612425350000|2021-02-04 07:55:50|4420.3|4414.3|4420.3|4414.3|4421|4415|4420.3|4414.3|8
1612425360000|2021-02-04 07:56:00|4420.1|4414.1|4420.3|4414.3|4420.3|4414.3|4420.1|4414.1|0
1612425380000|2021-02-04 07:56:20|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1612425400000|2021-02-04 07:56:40|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1612425410000|2021-02-04 07:56:50|4419|4413|4419|4413|4419|4413|4419|4413|0
1612425420000|2021-02-04 07:57:00|4418.5|4412.5|4418.7|4412.7|4419|4413|4418.5|4412.5|0
1612425440000|2021-02-04 07:57:20|4419|4413|4419|4413|4419|4413|4419|4413|1
1612425450000|2021-02-04 07:57:30|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1612425480000|2021-02-04 07:58:00|4419.5|4413.5|4420|4414|4420.2|4414.2|4419.5|4413.5|0
1612425490000|2021-02-04 07:58:10|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|1
1612425500000|2021-02-04 07:58:20|4421|4415|4421|4415|4421|4415|4421|4415|1
1612425530000|2021-02-04 07:58:50|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|0
1612425550000|2021-02-04 07:59:10|4421.7|4415.7|4422.5|4416.5|4422.5|4416.5|4421.7|4415.7|6
1612425560000|2021-02-04 07:59:20|4422.7|4416.7|4423|4417|4423.2|4417.2|4422.7|4416.7|1
1612425570000|2021-02-04 07:59:30|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|3
1612425580000|2021-02-04 07:59:40|4423.8|4417.8|4423.5|4417.5|4423.8|4417.8|4423.5|4417.5|0
1612425590000|2021-02-04 07:59:50|4422.7|4416.7|4422.5|4416.5|4422.7|4416.7|4422.5|4416.5|0
1612425600000|2021-02-04 08:00:00|4422.7|4416.7|4422.7|4416.7|4423.5|4417.5|4422.3|4416.3|6
1612425610000|2021-02-04 08:00:10|4423|4417|4423|4417|4423|4417|4423|4417|0
1612425620000|2021-02-04 08:00:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1612425630000|2021-02-04 08:00:30|4423.3|4417.3|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|1
1612425640000|2021-02-04 08:00:40|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1612425650000|2021-02-04 08:00:50|4423.8|4417.8|4425.3|4419.3|4425.3|4419.3|4423.8|4417.8|0
1612425660000|2021-02-04 08:01:00|4424.8|4418.8|4424.5|4418.5|4424.8|4418.8|4424.5|4418.5|0
1612425670000|2021-02-04 08:01:10|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|1
1612425700000|2021-02-04 08:01:40|4424|4418|4423.3|4417.3|4424|4418|4423.3|4417.3|0
1612425710000|2021-02-04 08:01:50|4423.2|4417.2|4423|4417|4423.2|4417.2|4423|4417|0
1612425720000|2021-02-04 08:02:00|4424.3|4418.3|4423.5|4417.5|4424.7|4418.7|4423.5|4417.5|6
1612425730000|2021-02-04 08:02:10|4423.7|4417.7|4424|4418|4424|4418|4423.7|4417.7|0
1612425750000|2021-02-04 08:02:30|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1612425760000|2021-02-04 08:02:40|4423.7|4417.7|4423.5|4417.5|4423.7|4417.7|4423.5|4417.5|0
1612425770000|2021-02-04 08:02:50|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.5|4417.5|0
1612425780000|2021-02-04 08:03:00|4423.5|4417.5|4422.7|4416.7|4423.5|4417.5|4422.7|4416.7|1
1612425810000|2021-02-04 08:03:30|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|2
1612425820000|2021-02-04 08:03:40|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1612425830000|2021-02-04 08:03:50|4421.3|4415.3|4421.5|4415.5|4421.5|4415.5|4421.3|4415.3|0
1612425840000|2021-02-04 08:04:00|4420.7|4414.7|4421.2|4415.2|4421.4|4415.4|4420.4|4414.4|2
1612425850000|2021-02-04 08:04:10|4421.4|4415.4|4422.7|4416.7|4423|4417|4421.4|4415.4|1
1612425880000|2021-02-04 08:04:40|4423|4417|4424|4418|4424|4418|4423|4417|1
1612425890000|2021-02-04 08:04:50|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|0
1612425900000|2021-02-04 08:05:00|4424.3|4418.3|4425.2|4419.2|4425.2|4419.2|4424.3|4418.3|0
1612425910000|2021-02-04 08:05:10|4425|4419|4425.3|4419.3|4425.6|4419.6|4425|4419|2
1612425920000|2021-02-04 08:05:20|4426.3|4420.3|4425.8|4419.8|4426.3|4420.3|4425.8|4419.8|0
1612425930000|2021-02-04 08:05:30|4426|4420|4426.3|4420.3|4426.3|4420.3|4426|4420|7
1612425940000|2021-02-04 08:05:40|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|6
1612425960000|2021-02-04 08:06:00|4426.9|4420.9|4427.1|4421.1|4427.1|4421.1|4426.9|4420.9|1
1612425970000|2021-02-04 08:06:10|4427.4|4421.4|4427.1|4421.1|4427.4|4421.4|4427.1|4421.1|1
1612425980000|2021-02-04 08:06:20|4426.6|4420.6|4426.1|4420.1|4426.6|4420.6|4426.1|4420.1|0
1612425990000|2021-02-04 08:06:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1612426000000|2021-02-04 08:06:40|||||||||1
1612426010000|2021-02-04 08:06:50|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|0
1612426020000|2021-02-04 08:07:00|4426.6|4420.6|4427.1|4421.1|4427.1|4421.1|4426.6|4420.6|1
1612426030000|2021-02-04 08:07:10|4428.1|4422.1|4429.3|4423.3|4429.3|4423.3|4428.1|4422.1|9
1612426040000|2021-02-04 08:07:20|4429.6|4423.6|4430.1|4424.1|4430.1|4424.1|4429.6|4423.6|4
1612426060000|2021-02-04 08:07:40|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1612426070000|2021-02-04 08:07:50|4432.1|4426.1|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|5
1612426080000|2021-02-04 08:08:00|4431.9|4425.9|4432.6|4426.6|4433.2|4427.2|4431.9|4425.9|5
1612426090000|2021-02-04 08:08:10|4432.1|4426.1|4431.9|4425.9|4432.1|4426.1|4431.9|4425.9|1
1612426120000|2021-02-04 08:08:40|4431.6|4425.6|4431.9|4425.9|4432.9|4426.9|4431.6|4425.6|8
1612426140000|2021-02-04 08:09:00|4429.5|4423.5|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|2
1612426150000|2021-02-04 08:09:10|4429.1|4423.1|4428.8|4422.8|4429.1|4423.1|4428.8|4422.8|0
1612426160000|2021-02-04 08:09:20|4428.3|4422.3|4427.3|4421.3|4428.3|4422.3|4427.3|4421.3|0
1612426180000|2021-02-04 08:09:40|4427.9|4421.9|4428.6|4422.6|4428.6|4422.6|4427.9|4421.9|2
1612426190000|2021-02-04 08:09:50|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1612426200000|2021-02-04 08:10:00|4428.6|4422.6|4430.1|4424.1|4430.1|4424.1|4428.1|4422.1|7
1612426210000|2021-02-04 08:10:10|4430.6|4424.6|4431.1|4425.1|4431.1|4425.1|4430.6|4424.6|0
1612426220000|2021-02-04 08:10:20|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1612426230000|2021-02-04 08:10:30|4429.9|4423.9|4430.1|4424.1|4430.1|4424.1|4429.9|4423.9|1
1612426240000|2021-02-04 08:10:40|4429.8|4423.8|4430.9|4424.9|4430.9|4424.9|4429.8|4423.8|2
1612426250000|2021-02-04 08:10:50|4430.6|4424.6|4430.1|4424.1|4430.6|4424.6|4429.6|4423.6|4
1612426260000|2021-02-04 08:11:00|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|0
1612426270000|2021-02-04 08:11:10|4430.1|4424.1|4430.3|4424.3|4431.1|4425.1|4430.1|4424.1|2
1612426300000|2021-02-04 08:11:40|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1612426310000|2021-02-04 08:11:50|4430.3|4424.3|4430.6|4424.6|4430.6|4424.6|4430.3|4424.3|0
1612426370000|2021-02-04 08:12:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1612426380000|2021-02-04 08:13:00|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|0
1612426390000|2021-02-04 08:13:10|4430.3|4424.3|4430.6|4424.6|4430.6|4424.6|4430.3|4424.3|0
1612426400000|2021-02-04 08:13:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1612426410000|2021-02-04 08:13:30|4430.6|4424.6|4430.3|4424.3|4430.6|4424.6|4430.1|4424.1|0
1612426440000|2021-02-04 08:14:00|4430.6|4424.6|4431.3|4425.3|4431.6|4425.6|4430.6|4424.6|0
1612426450000|2021-02-04 08:14:10|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|1
1612426460000|2021-02-04 08:14:20|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|2
1612426470000|2021-02-04 08:14:30|4432.6|4426.6|4433.1|4427.1|4433.1|4427.1|4432.6|4426.6|0
1612426480000|2021-02-04 08:14:40|4433.6|4427.6|4433.3|4427.3|4433.6|4427.6|4433.1|4427.1|0
1612426490000|2021-02-04 08:14:50|4433.1|4427.1|4432.1|4426.1|4433.6|4427.6|4432.1|4426.1|0
1612426500000|2021-02-04 08:15:00|4432.3|4426.3|4433.1|4427.1|4433.3|4427.3|4432.1|4426.1|0
1612426510000|2021-02-04 08:15:10|4433.3|4427.3|4433.3|4427.3|4433.6|4427.6|4433.1|4427.1|1
1612426520000|2021-02-04 08:15:20|4433.6|4427.6|4434.1|4428.1|4434.3|4428.3|4433.6|4427.6|0
1612426530000|2021-02-04 08:15:30|4434.4|4428.4|4434.1|4428.1|4434.6|4428.6|4434.1|4428.1|1
1612426550000|2021-02-04 08:15:50|4434.4|4428.4|4434.8|4428.8|4434.8|4428.8|4434.4|4428.4|0
1612426600000|2021-02-04 08:16:40|4434.6|4428.6|4434.3|4428.3|4434.6|4428.6|4434.3|4428.3|1
1612426610000|2021-02-04 08:16:50|4434.1|4428.1|4434.1|4428.1|4434.3|4428.3|4434.1|4428.1|0
1612426620000|2021-02-04 08:17:00|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1612426630000|2021-02-04 08:17:10|4434.5|4428.5|4435.3|4429.3|4435.3|4429.3|4434.5|4428.5|1
1612426640000|2021-02-04 08:17:20|4435.6|4429.6|4435.3|4429.3|4435.6|4429.6|4434.8|4428.8|1
1612426650000|2021-02-04 08:17:30|4435.6|4429.6|4435.3|4429.3|4435.6|4429.6|4435.1|4429.1|1
1612426660000|2021-02-04 08:17:40|4436.1|4430.1|4435.6|4429.6|4436.4|4430.4|4435.6|4429.6|2
1612426670000|2021-02-04 08:17:50|4435.9|4429.9|4436.1|4430.1|4436.1|4430.1|4435.9|4429.9|0
1612426700000|2021-02-04 08:18:20|4435.8|4429.8|4435.3|4429.3|4435.8|4429.8|4435.1|4429.1|5
1612426710000|2021-02-04 08:18:30|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.8|4428.8|0
1612426720000|2021-02-04 08:18:40|4435.3|4429.3|4435.1|4429.1|4435.3|4429.3|4435.1|4429.1|0
1612426730000|2021-02-04 08:18:50|4435.3|4429.3|4436.1|4430.1|4436.1|4430.1|4435.3|4429.3|0
1612426770000|2021-02-04 08:19:30|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1612426780000|2021-02-04 08:19:40|4437.1|4431.1|4437.4|4431.4|4437.4|4431.4|4437.1|4431.1|0
1612426790000|2021-02-04 08:19:50|4437.6|4431.6|4440.1|4434.1|4440.1|4434.1|4437.6|4431.6|5
1612426800000|2021-02-04 08:20:00|4439.9|4433.9|4440.6|4434.6|4440.6|4434.6|4439.9|4433.9|0
1612426820000|2021-02-04 08:20:20|4440.3|4434.3|4438.9|4432.9|4440.3|4434.3|4438.9|4432.9|1
1612426830000|2021-02-04 08:20:30|4439.1|4433.1|4438.1|4432.1|4439.1|4433.1|4438.1|4432.1|2
1612426840000|2021-02-04 08:20:40|4438.3|4432.3|4439.1|4433.1|4439.1|4433.1|4438|4432|3
1612426850000|2021-02-04 08:20:50|4438.8|4432.8|4439.6|4433.6|4439.6|4433.6|4438.8|4432.8|1
1612426860000|2021-02-04 08:21:00|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612426870000|2021-02-04 08:21:10|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|0
1612426880000|2021-02-04 08:21:20|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4437.8|4431.8|2
1612426890000|2021-02-04 08:21:30|4438.9|4432.9|4439.1|4433.1|4439.1|4433.1|4438.9|4432.9|1
1612426900000|2021-02-04 08:21:40|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|0
1612426920000|2021-02-04 08:22:00|4439.1|4433.1|4438.9|4432.9|4439.6|4433.6|4438.9|4432.9|2
1612426970000|2021-02-04 08:22:50|4438.4|4432.4|4438.1|4432.1|4438.6|4432.6|4437.9|4431.9|0
1612426980000|2021-02-04 08:23:00|4437.9|4431.9|4438.1|4432.1|4438.1|4432.1|4437.9|4431.9|0
1612426990000|2021-02-04 08:23:10|4437.9|4431.9|4437.6|4431.6|4437.9|4431.9|4437.1|4431.1|0
1612427000000|2021-02-04 08:23:20|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1612427010000|2021-02-04 08:23:30|4437.6|4431.6|4437.6|4431.6|4438.1|4432.1|4437.1|4431.1|0
1612427020000|2021-02-04 08:23:40|4438.1|4432.1|4438.6|4432.6|4438.6|4432.6|4438.1|4432.1|0
1612427030000|2021-02-04 08:23:50|4439.4|4433.4|4439.6|4433.6|4439.6|4433.6|4439.4|4433.4|2
1612427040000|2021-02-04 08:24:00|4439.1|4433.1|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|1
1612427050000|2021-02-04 08:24:10|4439.6|4433.6|4439.8|4433.8|4439.8|4433.8|4439.6|4433.6|0
1612427060000|2021-02-04 08:24:20|4439.3|4433.3|4439.1|4433.1|4439.3|4433.3|4439.1|4433.1|1
1612427090000|2021-02-04 08:24:50|4438.8|4432.8|4438.3|4432.3|4438.8|4432.8|4438.3|4432.3|1
1612427120000|2021-02-04 08:25:20|4438.6|4432.6|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|2
1612427140000|2021-02-04 08:25:40|4440.3|4434.3|4440.6|4434.6|4440.6|4434.6|4440.1|4434.1|7
1612427150000|2021-02-04 08:25:50|4440.4|4434.4|4441.1|4435.1|4441.1|4435.1|4440.4|4434.4|5
1612427180000|2021-02-04 08:26:20|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1612427190000|2021-02-04 08:26:30|4439.1|4433.1|4438.9|4432.9|4439.1|4433.1|4438.3|4432.3|1
1612427210000|2021-02-04 08:26:50|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4439.1|4433.1|0
1612427220000|2021-02-04 08:27:00|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612427280000|2021-02-04 08:28:00|4438.9|4432.9|4438.1|4432.1|4438.9|4432.9|4437.6|4431.6|2
1612427290000|2021-02-04 08:28:10|4437.8|4431.8|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|0
1612427300000|2021-02-04 08:28:20|4437.6|4431.6|4437.1|4431.1|4438.1|4432.1|4437.1|4431.1|0
1612427310000|2021-02-04 08:28:30|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612427320000|2021-02-04 08:28:40|4437.6|4431.6|4439.1|4433.1|4439.1|4433.1|4437.6|4431.6|1
1612427330000|2021-02-04 08:28:50|4439.3|4433.3|4439.9|4433.9|4439.9|4433.9|4439.3|4433.3|0
1612427340000|2021-02-04 08:29:00|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|0
1612427350000|2021-02-04 08:29:10|4439.9|4433.9|4439.6|4433.6|4439.9|4433.9|4439.6|4433.6|0
1612427360000|2021-02-04 08:29:20|4439.8|4433.8|4440.1|4434.1|4440.1|4434.1|4439.8|4433.8|2
1612427370000|2021-02-04 08:29:30|4440.6|4434.6|4440.3|4434.3|4440.6|4434.6|4439.9|4433.9|0
1612427380000|2021-02-04 08:29:40|4440.6|4434.6|4440.3|4434.3|4440.6|4434.6|4440.3|4434.3|0
1612427390000|2021-02-04 08:29:50|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612427410000|2021-02-04 08:30:10|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|0
1612427430000|2021-02-04 08:30:30|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|0
1612427450000|2021-02-04 08:30:50|4439.6|4433.6|4439.3|4433.3|4439.6|4433.6|4439.3|4433.3|0
1612427460000|2021-02-04 08:31:00|4439.6|4433.6|4438.4|4432.4|4439.6|4433.6|4438.4|4432.4|1
1612427470000|2021-02-04 08:31:10|4438.6|4432.6|4438.3|4432.3|4438.6|4432.6|4438.3|4432.3|1
1612427490000|2021-02-04 08:31:30|4437.6|4431.6|4438.3|4432.3|4438.3|4432.3|4437.6|4431.6|1
1612427500000|2021-02-04 08:31:40|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1612427510000|2021-02-04 08:31:50|4440.9|4434.9|4441.6|4435.6|4441.6|4435.6|4440.9|4434.9|6
1612427520000|2021-02-04 08:32:00|4442.1|4436.1|4443.9|4437.9|4443.9|4437.9|4441.9|4435.9|14
1612427540000|2021-02-04 08:32:20|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4443.9|4437.9|2
1612427550000|2021-02-04 08:32:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1612427560000|2021-02-04 08:32:40|||||||||1
1612427570000|2021-02-04 08:32:50|||||||||1
1612427580000|2021-02-04 08:33:00|4443.6|4437.6|4443.9|4437.9|4443.9|4437.9|4443.1|4437.1|3
1612427590000|2021-02-04 08:33:10|4443.6|4437.6|4442.6|4436.6|4443.6|4437.6|4442.6|4436.6|2
1612427620000|2021-02-04 08:33:40|4442.4|4436.4|4437.6|4431.6|4442.4|4436.4|4437.6|4431.6|12
1612427630000|2021-02-04 08:33:50|4437.8|4431.8|4438.9|4432.9|4438.9|4432.9|4437.8|4431.8|1
1612427640000|2021-02-04 08:34:00|4439.1|4433.1|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|1
1612427650000|2021-02-04 08:34:10|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|1
1612427660000|2021-02-04 08:34:20|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|2
1612427670000|2021-02-04 08:34:30|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612427680000|2021-02-04 08:34:40|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|1
1612427690000|2021-02-04 08:34:50|4439|4433|4439.3|4433.3|4439.3|4433.3|4439|4433|1
1612427710000|2021-02-04 08:35:10|4439.1|4433.1|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|0
1612427720000|2021-02-04 08:35:20|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612427730000|2021-02-04 08:35:30|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4436.8|4430.8|3
1612427740000|2021-02-04 08:35:40|4437.6|4431.6|4437.8|4431.8|4437.8|4431.8|4437.6|4431.6|1
1612427750000|2021-02-04 08:35:50|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|1
1612427760000|2021-02-04 08:36:00|4436.8|4430.8|4437.3|4431.3|4437.3|4431.3|4436.8|4430.8|2
1612427780000|2021-02-04 08:36:20|4437|4431|4437.3|4431.3|4437.3|4431.3|4437|4431|1
1612427810000|2021-02-04 08:36:50|4437.8|4431.8|4438.6|4432.6|4438.6|4432.6|4437.8|4431.8|5
1612427820000|2021-02-04 08:37:00|4438.8|4432.8|4439.1|4433.1|4439.1|4433.1|4438.8|4432.8|2
1612427830000|2021-02-04 08:37:10|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|1
1612427840000|2021-02-04 08:37:20|4440.4|4434.4|4440.9|4434.9|4441.1|4435.1|4440.4|4434.4|1
1612427860000|2021-02-04 08:37:40|4440.6|4434.6|4440.9|4434.9|4440.9|4434.9|4440.6|4434.6|0
1612427890000|2021-02-04 08:38:10|4440.6|4434.6|4440.1|4434.1|4440.6|4434.6|4440.1|4434.1|1
1612427900000|2021-02-04 08:38:20|4440.3|4434.3|4439.9|4433.9|4440.6|4434.6|4439.9|4433.9|5
1612427940000|2021-02-04 08:39:00|4439.6|4433.6|4438.4|4432.4|4439.6|4433.6|4438.4|4432.4|1
1612427960000|2021-02-04 08:39:20|4438.1|4432.1|4437.9|4431.9|4438.1|4432.1|4437.9|4431.9|1
1612427970000|2021-02-04 08:39:30|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|1
1612428000000|2021-02-04 08:40:00|4437.8|4431.8|4441.7|4435.7|4441.7|4435.7|4437.8|4431.8|20
1612428020000|2021-02-04 08:40:20|4441.4|4435.4|4440.9|4434.9|4441.4|4435.4|4440.9|4434.9|1
1612428070000|2021-02-04 08:41:10|4440.6|4434.6|4440.4|4434.4|4440.6|4434.6|4440.4|4434.4|0
1612428080000|2021-02-04 08:41:20|4441.4|4435.4|4440.9|4434.9|4441.6|4435.6|4440.9|4434.9|5
1612428130000|2021-02-04 08:42:10|4440.7|4434.7|4440.9|4434.9|4440.9|4434.9|4440.7|4434.7|3
1612428150000|2021-02-04 08:42:30|4440.4|4434.4|4440.6|4434.6|4440.6|4434.6|4440.4|4434.4|0
1612428160000|2021-02-04 08:42:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|0
1612428170000|2021-02-04 08:42:50|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612428210000|2021-02-04 08:43:30|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|0
1612428220000|2021-02-04 08:43:40|4440.6|4434.6|4440.4|4434.4|4440.6|4434.6|4440.1|4434.1|2
1612428230000|2021-02-04 08:43:50|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612428240000|2021-02-04 08:44:00|||||||||1
1612428250000|2021-02-04 08:44:10|4441.4|4435.4|4442.1|4436.1|4442.1|4436.1|4441.4|4435.4|9
1612428260000|2021-02-04 08:44:20|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|0
1612428280000|2021-02-04 08:44:40|4442.4|4436.4|4441.6|4435.6|4442.4|4436.4|4441.6|4435.6|2
1612428290000|2021-02-04 08:44:50|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1612428300000|2021-02-04 08:45:00|4441.6|4435.6|4441.1|4435.1|4441.6|4435.6|4441.1|4435.1|0
1612428310000|2021-02-04 08:45:10|4440.8|4434.8|4440.6|4434.6|4440.8|4434.8|4440.6|4434.6|0
1612428320000|2021-02-04 08:45:20|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1612428360000|2021-02-04 08:46:00|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|0
1612428380000|2021-02-04 08:46:20|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|1
1612428390000|2021-02-04 08:46:30|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1612428410000|2021-02-04 08:46:50|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|0
1612428430000|2021-02-04 08:47:10|4443.9|4437.9|4443.1|4437.1|4444.1|4438.1|4442.1|4436.1|10
1612428440000|2021-02-04 08:47:20|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.1|4436.1|0
1612428460000|2021-02-04 08:47:40|4443.2|4437.2|4443.4|4437.4|4443.4|4437.4|4443.2|4437.2|0
1612428470000|2021-02-04 08:47:50|4443.6|4437.6|4446.9|4440.9|4446.9|4440.9|4443.1|4437.1|9
1612428480000|2021-02-04 08:48:00|4446.7|4440.7|4446.9|4440.9|4447.1|4441.1|4446.7|4440.7|2
1612428500000|2021-02-04 08:48:20|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1612428510000|2021-02-04 08:48:30|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|2
1612428520000|2021-02-04 08:48:40|4447.1|4441.1|4446.9|4440.9|4447.7|4441.7|4446.9|4440.9|4
1612428530000|2021-02-04 08:48:50|4447.4|4441.4|4447.7|4441.7|4447.7|4441.7|4447.4|4441.4|1
1612428540000|2021-02-04 08:49:00|4448|4442|4447.7|4441.7|4448|4442|4447.7|4441.7|2
1612428550000|2021-02-04 08:49:10|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|0
1612428560000|2021-02-04 08:49:20|4447.7|4441.7|4448.7|4442.7|4448.7|4442.7|4447.4|4441.4|6
1612428570000|2021-02-04 08:49:30|4448.9|4442.9|4449.2|4443.2|4449.2|4443.2|4448.9|4442.9|1
1612428580000|2021-02-04 08:49:40|4448.7|4442.7|4447.9|4441.9|4448.7|4442.7|4447.9|4441.9|5
1612428590000|2021-02-04 08:49:50|4447.7|4441.7|4448.5|4442.5|4448.7|4442.7|4447.7|4441.7|7
1612428600000|2021-02-04 08:50:00|4448.7|4442.7|4451.7|4445.7|4451.7|4445.7|4448.7|4442.7|2
1612428610000|2021-02-04 08:50:10|4451.4|4445.4|4450.9|4444.9|4451.4|4445.4|4450.7|4444.7|1
1612428620000|2021-02-04 08:50:20|4451.2|4445.2|4452.1|4446.1|4452.1|4446.1|4451.2|4445.2|1
1612428630000|2021-02-04 08:50:30|4452.4|4446.4|4450.9|4444.9|4452.4|4446.4|4450.9|4444.9|4
1612428640000|2021-02-04 08:50:40|4451.8|4445.8|4452.3|4446.3|4452.3|4446.3|4451.8|4445.8|2
1612428650000|2021-02-04 08:50:50|4452.1|4446.1|4451.9|4445.9|4452.1|4446.1|4451.9|4445.9|0
1612428660000|2021-02-04 08:51:00|4451.7|4445.7|4451.9|4445.9|4451.9|4445.9|4451.7|4445.7|0
1612428670000|2021-02-04 08:51:10|4451.6|4445.6|4451.9|4445.9|4451.9|4445.9|4451.6|4445.6|2
1612428690000|2021-02-04 08:51:30|||||||||3
1612428700000|2021-02-04 08:51:40|4451.6|4445.6|4450.1|4444.1|4451.6|4445.6|4450.1|4444.1|7
1612428710000|2021-02-04 08:51:50|4449.8|4443.8|4450.6|4444.6|4450.6|4444.6|4449.8|4443.8|1
1612428720000|2021-02-04 08:52:00|4450.3|4444.3|4451.3|4445.3|4451.3|4445.3|4450.3|4444.3|4
1612428730000|2021-02-04 08:52:10|4451.6|4445.6|4451.1|4445.1|4452.1|4446.1|4451.1|4445.1|14
1612428740000|2021-02-04 08:52:20|4450.9|4444.9|4450.3|4444.3|4450.9|4444.9|4450.3|4444.3|1
1612428750000|2021-02-04 08:52:30|4450.6|4444.6|4451.1|4445.1|4451.4|4445.4|4450.6|4444.6|1
1612428770000|2021-02-04 08:52:50|4451.3|4445.3|4452.1|4446.1|4452.1|4446.1|4451.3|4445.3|0
1612428780000|2021-02-04 08:53:00|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.6|4445.6|0
1612428790000|2021-02-04 08:53:10|4452.3|4446.3|4452.1|4446.1|4452.3|4446.3|4452.1|4446.1|0
1612428800000|2021-02-04 08:53:20|4451.6|4445.6|4452.6|4446.6|4452.6|4446.6|4451.3|4445.3|0
1612428820000|2021-02-04 08:53:40|||||||||1
1612428830000|2021-02-04 08:53:50|4452.3|4446.3|4452.9|4446.9|4453.1|4447.1|4452.3|4446.3|37
1612428860000|2021-02-04 08:54:20|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|14
1612428870000|2021-02-04 08:54:30|4452.9|4446.9|4453.1|4447.1|4453.1|4447.1|4452.9|4446.9|4
1612428900000|2021-02-04 08:55:00|||||||||25
1612428910000|2021-02-04 08:55:10|||||||||12
1612428920000|2021-02-04 08:55:20|4455.4|4449.4|4460.1|4454.1|4460.9|4454.9|4455.4|4449.4|62
1612428930000|2021-02-04 08:55:30|4460.3|4454.3|4460.6|4454.6|4460.6|4454.6|4460.1|4454.1|0
1612428940000|2021-02-04 08:55:40|4460.9|4454.9|4460.1|4454.1|4461.1|4455.1|4459.6|4453.6|5
1612428950000|2021-02-04 08:55:50|4459.6|4453.6|4458.6|4452.6|4459.9|4453.9|4458.3|4452.3|4
1612428960000|2021-02-04 08:56:00|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4459.1|4453.1|0
1612428970000|2021-02-04 08:56:10|4459.1|4453.1|4460.3|4454.3|4460.3|4454.3|4458.6|4452.6|8
1612428980000|2021-02-04 08:56:20|4459.9|4453.9|4459.3|4453.3|4460.1|4454.1|4459.3|4453.3|2
1612428990000|2021-02-04 08:56:30|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4458.1|4452.1|7
1612429000000|2021-02-04 08:56:40|4458.9|4452.9|4459.1|4453.1|4459.1|4453.1|4458.9|4452.9|1
1612429010000|2021-02-04 08:56:50|4459.3|4453.3|4460.1|4454.1|4460.1|4454.1|4459.3|4453.3|0
1612429020000|2021-02-04 08:57:00|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1612429030000|2021-02-04 08:57:10|4459.9|4453.9|4460.1|4454.1|4460.3|4454.3|4459.8|4453.8|2
1612429040000|2021-02-04 08:57:20|4460.4|4454.4|4459.3|4453.3|4460.4|4454.4|4459.3|4453.3|3
1612429050000|2021-02-04 08:57:30|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|2
1612429060000|2021-02-04 08:57:40|4459.1|4453.1|4458.1|4452.1|4459.1|4453.1|4458.1|4452.1|6
1612429080000|2021-02-04 08:58:00|4458.8|4452.8|4458.1|4452.1|4458.9|4452.9|4458.1|4452.1|4
1612429090000|2021-02-04 08:58:10|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4457.1|4451.1|2
1612429100000|2021-02-04 08:58:20|4456.1|4450.1|4455.1|4449.1|4456.1|4450.1|4454.9|4448.9|3
1612429110000|2021-02-04 08:58:30|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612429120000|2021-02-04 08:58:40|4455.1|4449.1|4455.3|4449.3|4455.3|4449.3|4455.1|4449.1|0
1612429130000|2021-02-04 08:58:50|4454.8|4448.8|4455.1|4449.1|4455.3|4449.3|4454.8|4448.8|5
1612429140000|2021-02-04 08:59:00|4455.3|4449.3|4455.3|4449.3|4455.6|4449.6|4455.3|4449.3|1
1612429150000|2021-02-04 08:59:10|4455.4|4449.4|4455.3|4449.3|4455.4|4449.4|4455.3|4449.3|0
1612429160000|2021-02-04 08:59:20|4455.1|4449.1|4456.1|4450.1|4456.1|4450.1|4455.1|4449.1|3
1612429210000|2021-02-04 09:00:10|4455.8|4449.8|4455.3|4449.3|4456.1|4450.1|4455.3|4449.3|1
1612429220000|2021-02-04 09:00:20|4455.6|4449.6|4455.3|4449.3|4455.6|4449.6|4455.3|4449.3|0
1612429230000|2021-02-04 09:00:30|4455.1|4449.1|4454.3|4448.3|4455.1|4449.1|4454.1|4448.1|5
1612429240000|2021-02-04 09:00:40|4453.1|4447.1|4453.3|4447.3|4453.3|4447.3|4453.1|4447.1|0
1612429270000|2021-02-04 09:01:10|4452.3|4446.3|4452.1|4446.1|4452.3|4446.3|4452.1|4446.1|4
1612429280000|2021-02-04 09:01:20|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1612429290000|2021-02-04 09:01:30|4452.1|4446.1|4451.8|4445.8|4452.3|4446.3|4451.8|4445.8|2
1612429300000|2021-02-04 09:01:40|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|3
1612429310000|2021-02-04 09:01:50|4450.1|4444.1|4449.3|4443.3|4450.1|4444.1|4449.3|4443.3|19
1612429320000|2021-02-04 09:02:00|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|0
1612429330000|2021-02-04 09:02:10|4450.3|4444.3|4449.6|4443.6|4450.3|4444.3|4449.6|4443.6|1
1612429340000|2021-02-04 09:02:20|4450.4|4444.4|4448.1|4442.1|4451.6|4445.6|4448.1|4442.1|24
1612429370000|2021-02-04 09:02:50|4448.4|4442.4|4448.6|4442.6|4448.6|4442.6|4448.4|4442.4|0
1612429380000|2021-02-04 09:03:00|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|1
1612429420000|2021-02-04 09:03:40|4449.2|4443.2|4449.4|4443.4|4449.4|4443.4|4448.9|4442.9|1
1612429440000|2021-02-04 09:04:00|4449.6|4443.6|4449.4|4443.4|4449.6|4443.6|4449.4|4443.4|0
1612429450000|2021-02-04 09:04:10|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|0
1612429460000|2021-02-04 09:04:20|4449.9|4443.9|4451.1|4445.1|4451.1|4445.1|4449.9|4443.9|6
1612429490000|2021-02-04 09:04:50|4450.8|4444.8|4450.6|4444.6|4450.8|4444.8|4450.6|4444.6|0
1612429500000|2021-02-04 09:05:00|4449.6|4443.6|4449.1|4443.1|4450.1|4444.1|4448.6|4442.6|1
1612429510000|2021-02-04 09:05:10|4448.9|4442.9|4447.1|4441.1|4449.1|4443.1|4447.1|4441.1|5
1612429520000|2021-02-04 09:05:20|4446.9|4440.9|4448.1|4442.1|4448.1|4442.1|4446.9|4440.9|2
1612429530000|2021-02-04 09:05:30|4448.6|4442.6|4447.1|4441.1|4448.6|4442.6|4447.1|4441.1|1
1612429540000|2021-02-04 09:05:40|4446.6|4440.6|4447.9|4441.9|4447.9|4441.9|4446.6|4440.6|1
1612429550000|2021-02-04 09:05:50|4447.6|4441.6|4447.1|4441.1|4447.6|4441.6|4446.9|4440.9|2
1612429560000|2021-02-04 09:06:00|4446.6|4440.6|4446.6|4440.6|4447.1|4441.1|4446.6|4440.6|1
1612429570000|2021-02-04 09:06:10|4446.4|4440.4|4446.2|4440.2|4446.6|4440.6|4445.9|4439.9|18
1612429580000|2021-02-04 09:06:20|4446.6|4440.6|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|0
1612429590000|2021-02-04 09:06:30|4447.7|4441.7|4449.1|4443.1|4449.1|4443.1|4447.7|4441.7|6
1612429600000|2021-02-04 09:06:40|4448.9|4442.9|4450.1|4444.1|4450.1|4444.1|4448.9|4442.9|6
1612429610000|2021-02-04 09:06:50|4450.2|4444.2|4450.1|4444.1|4450.7|4444.7|4450.1|4444.1|0
1612429620000|2021-02-04 09:07:00|4449.4|4443.4|4449.2|4443.2|4449.4|4443.4|4449.2|4443.2|2
1612429630000|2021-02-04 09:07:10|4449.1|4443.1|4449.2|4443.2|4449.2|4443.2|4449.1|4443.1|4
1612429660000|2021-02-04 09:07:40|4450.1|4444.1|4449.9|4443.9|4450.1|4444.1|4449.9|4443.9|3
1612429680000|2021-02-04 09:08:00|4448.1|4442.1|4448.1|4442.1|4448.2|4442.2|4448.1|4442.1|1
1612429690000|2021-02-04 09:08:10|4447.7|4441.7|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|0
1612429700000|2021-02-04 09:08:20|4447.6|4441.6|4447.2|4441.2|4447.9|4441.9|4447.2|4441.2|1
1612429710000|2021-02-04 09:08:30|4447.9|4441.9|4448.1|4442.1|4448.1|4442.1|4447.9|4441.9|0
1612429720000|2021-02-04 09:08:40|4448.6|4442.6|4446.9|4440.9|4448.7|4442.7|4446.9|4440.9|0
1612429730000|2021-02-04 09:08:50|4446.6|4440.6|4447.1|4441.1|4447.1|4441.1|4446.6|4440.6|0
1612429750000|2021-02-04 09:09:10|4446.9|4440.9|4447.9|4441.9|4447.9|4441.9|4446.9|4440.9|0
1612429760000|2021-02-04 09:09:20|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|4447.9|4441.9|0
1612429770000|2021-02-04 09:09:30|4448.9|4442.9|4447.9|4441.9|4448.9|4442.9|4447.9|4441.9|0
1612429780000|2021-02-04 09:09:40|4447.6|4441.6|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|0
1612429800000|2021-02-04 09:10:00|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|0
1612429810000|2021-02-04 09:10:10|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|2
1612429820000|2021-02-04 09:10:20|4448.1|4442.1|4446.2|4440.2|4448.1|4442.1|4446.1|4440.1|4
1612429830000|2021-02-04 09:10:30|4446.9|4440.9|4447.1|4441.1|4447.1|4441.1|4446.6|4440.6|1
1612429840000|2021-02-04 09:10:40|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|0
1612429850000|2021-02-04 09:10:50|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|0
1612429860000|2021-02-04 09:11:00|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4
1612429870000|2021-02-04 09:11:10|4447.1|4441.1|4446.9|4440.9|4447.1|4441.1|4446.9|4440.9|2
1612429880000|2021-02-04 09:11:20|4447.1|4441.1|4448.9|4442.9|4448.9|4442.9|4447.1|4441.1|0
1612429890000|2021-02-04 09:11:30|4448.6|4442.6|4447.9|4441.9|4448.6|4442.6|4447.9|4441.9|0
1612429900000|2021-02-04 09:11:40|4447.6|4441.6|4447.6|4441.6|4447.9|4441.9|4447.4|4441.4|1
1612429910000|2021-02-04 09:11:50|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|4
1612429920000|2021-02-04 09:12:00|4447.1|4441.1|4448.1|4442.1|4448.1|4442.1|4447.1|4441.1|0
1612429930000|2021-02-04 09:12:10|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|1
1612429940000|2021-02-04 09:12:20|4447.6|4441.6|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|0
1612429960000|2021-02-04 09:12:40|4448.1|4442.1|4447.9|4441.9|4448.1|4442.1|4447.9|4441.9|0
1612429980000|2021-02-04 09:13:00|4447.6|4441.6|4448.1|4442.1|4448.1|4442.1|4447.6|4441.6|1
1612429990000|2021-02-04 09:13:10|4447.9|4441.9|4448.1|4442.1|4448.1|4442.1|4447.9|4441.9|0
1612430000000|2021-02-04 09:13:20|4448.4|4442.4|4448.6|4442.6|4448.9|4442.9|4448.4|4442.4|0
1612430020000|2021-02-04 09:13:40|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|9
1612430030000|2021-02-04 09:13:50|4450.1|4444.1|4450.4|4444.4|4450.4|4444.4|4449.9|4443.9|0
1612430050000|2021-02-04 09:14:10|||||||||3
1612430060000|2021-02-04 09:14:20|4450.7|4444.7|4450.6|4444.6|4451.4|4445.4|4450.6|4444.6|1
1612430090000|2021-02-04 09:14:50|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.6|4444.6|1
1612430100000|2021-02-04 09:15:00|4450.6|4444.6|4450.4|4444.4|4450.6|4444.6|4450.4|4444.4|0
1612430110000|2021-02-04 09:15:10|4449.8|4443.8|4448.7|4442.7|4449.8|4443.8|4448.7|4442.7|5
1612430120000|2021-02-04 09:15:20|4448.9|4442.9|4448.7|4442.7|4448.9|4442.9|4448.7|4442.7|0
1612430130000|2021-02-04 09:15:30|4449.4|4443.4|4449.2|4443.2|4449.4|4443.4|4449|4443|1
1612430140000|2021-02-04 09:15:40|4449|4443|4448.7|4442.7|4449|4443|4448.7|4442.7|1
1612430160000|2021-02-04 09:16:00|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1612430170000|2021-02-04 09:16:10|4449.4|4443.4|4449.7|4443.7|4449.7|4443.7|4449.4|4443.4|1
1612430180000|2021-02-04 09:16:20|4450|4444|4452.7|4446.7|4452.9|4446.9|4450|4444|3
1612430190000|2021-02-04 09:16:30|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1612430200000|2021-02-04 09:16:40|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|0
1612430220000|2021-02-04 09:17:00|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|10
1612430230000|2021-02-04 09:17:10|4452.7|4446.7|4451.7|4445.7|4452.7|4446.7|4451.7|4445.7|0
1612430240000|2021-02-04 09:17:20|4451.5|4445.5|4451.7|4445.7|4451.7|4445.7|4451.5|4445.5|0
1612430250000|2021-02-04 09:17:30|4451.4|4445.4|4451.2|4445.2|4452.2|4446.2|4451.2|4445.2|2
1612430270000|2021-02-04 09:17:50|4452|4446|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|11
1612430280000|2021-02-04 09:18:00|4451.9|4445.9|4452.2|4446.2|4452.2|4446.2|4451.9|4445.9|0
1612430290000|2021-02-04 09:18:10|4452.4|4446.4|4453.2|4447.2|4453.5|4447.5|4452.4|4446.4|11
1612430300000|2021-02-04 09:18:20|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|1
1612430310000|2021-02-04 09:18:30|4453.2|4447.2|4452.7|4446.7|4453.2|4447.2|4452.7|4446.7|1
1612430320000|2021-02-04 09:18:40|4452.3|4446.3|4449.7|4443.7|4452.3|4446.3|4449.7|4443.7|15
1612430330000|2021-02-04 09:18:50|4449.9|4443.9|4451.9|4445.9|4451.9|4445.9|4449.9|4443.9|2
1612430350000|2021-02-04 09:19:10|4452.2|4446.2|4452.4|4446.4|4452.4|4446.4|4452.2|4446.2|5
1612430360000|2021-02-04 09:19:20|4452|4446|4451.9|4445.9|4452|4446|4451.7|4445.7|0
1612430370000|2021-02-04 09:19:30|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1612430380000|2021-02-04 09:19:40|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.7|4445.7|3
1612430390000|2021-02-04 09:19:50|4451.7|4445.7|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|1
1612430400000|2021-02-04 09:20:00|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|0
1612430410000|2021-02-04 09:20:10|4451.7|4445.7|4451.9|4445.9|4451.9|4445.9|4451.7|4445.7|2
1612430490000|2021-02-04 09:21:30|4452.2|4446.2|4453.7|4447.7|4454.2|4448.2|4452.2|4446.2|13
1612430500000|2021-02-04 09:21:40|4453.9|4447.9|4453.9|4447.9|4454.2|4448.2|4453.9|4447.9|0
1612430510000|2021-02-04 09:21:50|4453.7|4447.7|4454.5|4448.5|4454.9|4448.9|4453.7|4447.7|10
1612430520000|2021-02-04 09:22:00|4455|4449|4455.5|4449.5|4456|4450|4455|4449|7
1612430530000|2021-02-04 09:22:10|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|2
1612430540000|2021-02-04 09:22:20|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.4|4448.4|1
1612430550000|2021-02-04 09:22:30|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|0
1612430560000|2021-02-04 09:22:40|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.4|4448.4|0
1612430570000|2021-02-04 09:22:50|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|0
1612430580000|2021-02-04 09:23:00|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.7|4448.7|1
1612430590000|2021-02-04 09:23:10|4455.5|4449.5|4454.5|4448.5|4455.5|4449.5|4454.5|4448.5|2
1612430600000|2021-02-04 09:23:20|4454.7|4448.7|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|0
1612430620000|2021-02-04 09:23:40|4454.9|4448.9|4454.2|4448.2|4454.9|4448.9|4454.2|4448.2|0
1612430640000|2021-02-04 09:24:00|4454.5|4448.5|4455.2|4449.2|4455.2|4449.2|4454.5|4448.5|1
1612430650000|2021-02-04 09:24:10|4455.5|4449.5|4455.2|4449.2|4455.5|4449.5|4455.2|4449.2|1
1612430670000|2021-02-04 09:24:30|4454.9|4448.9|4453.5|4447.5|4454.9|4448.9|4453.2|4447.2|9
1612430680000|2021-02-04 09:24:40|4453.7|4447.7|4453.5|4447.5|4453.7|4447.7|4453.5|4447.5|0
1612430700000|2021-02-04 09:25:00|4453.2|4447.2|4453.2|4447.2|4453.5|4447.5|4453.2|4447.2|1
1612430710000|2021-02-04 09:25:10|4453.5|4447.5|4453.2|4447.2|4453.5|4447.5|4453.2|4447.2|0
1612430720000|2021-02-04 09:25:20|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|1
1612430730000|2021-02-04 09:25:30|4453.8|4447.8|4454.5|4448.5|4454.5|4448.5|4453.8|4447.8|0
1612430740000|2021-02-04 09:25:40|4455|4449|4454.5|4448.5|4455.2|4449.2|4454.5|4448.5|1
1612430760000|2021-02-04 09:26:00|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1612430770000|2021-02-04 09:26:10|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|1
1612430780000|2021-02-04 09:26:20|4455.4|4449.4|4456.2|4450.2|4456.2|4450.2|4455.4|4449.4|1
1612430790000|2021-02-04 09:26:30|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|7
1612430800000|2021-02-04 09:26:40|4456.5|4450.5|4455.7|4449.7|4457|4451|4455.7|4449.7|6
1612430820000|2021-02-04 09:27:00|4455.9|4449.9|4456.7|4450.7|4456.7|4450.7|4455.4|4449.4|3
1612430830000|2021-02-04 09:27:10|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|0
1612430840000|2021-02-04 09:27:20|4456.9|4450.9|4457.9|4451.9|4457.9|4451.9|4456.9|4450.9|4
1612430850000|2021-02-04 09:27:30|4458.4|4452.4|4458|4452|4458.4|4452.4|4458|4452|0
1612430860000|2021-02-04 09:27:40|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|0
1612430870000|2021-02-04 09:27:50|4458|4452|4458|4452|4458|4452|4458|4452|1
1612430900000|2021-02-04 09:28:20|4457.7|4451.7|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|2
1612430910000|2021-02-04 09:28:30|4457.4|4451.4|4457.7|4451.7|4457.7|4451.7|4457.4|4451.4|1
1612430920000|2021-02-04 09:28:40|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|3
1612430930000|2021-02-04 09:28:50|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1612430940000|2021-02-04 09:29:00|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1612430950000|2021-02-04 09:29:10|4456.7|4450.7|4456|4450|4456.9|4450.9|4455.7|4449.7|1
1612430960000|2021-02-04 09:29:20|4456.7|4450.7|4457.2|4451.2|4457.2|4451.2|4456.7|4450.7|1
1612430970000|2021-02-04 09:29:30|4456.5|4450.5|4456.5|4450.5|4456.9|4450.9|4456.5|4450.5|8
1612430980000|2021-02-04 09:29:40|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1612430990000|2021-02-04 09:29:50|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1612431000000|2021-02-04 09:30:00|4457.7|4451.7|4457.9|4451.9|4457.9|4451.9|4457.5|4451.5|1
1612431010000|2021-02-04 09:30:10|4457.7|4451.7|4456.9|4450.9|4457.7|4451.7|4456.9|4450.9|7
1612431020000|2021-02-04 09:30:20|4457.2|4451.2|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|1
1612431030000|2021-02-04 09:30:30|4456.5|4450.5|4456.7|4450.7|4456.7|4450.7|4456.5|4450.5|0
1612431040000|2021-02-04 09:30:40|4456.2|4450.2|4456.9|4450.9|4457.2|4451.2|4456.2|4450.2|3
1612431050000|2021-02-04 09:30:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|1
1612431070000|2021-02-04 09:31:10|4456.5|4450.5|4457.5|4451.5|4457.5|4451.5|4456|4450|0
1612431090000|2021-02-04 09:31:30|4457.2|4451.2|4457.5|4451.5|4457.5|4451.5|4457.2|4451.2|1
1612431100000|2021-02-04 09:31:40|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1612431110000|2021-02-04 09:31:50|4457.7|4451.7|4457.7|4451.7|4457.9|4451.9|4457.2|4451.2|1
1612431120000|2021-02-04 09:32:00|4457.9|4451.9|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|0
1612431130000|2021-02-04 09:32:10|4456.7|4450.7|4455.9|4449.9|4457.4|4451.4|4455.9|4449.9|2
1612431140000|2021-02-04 09:32:20|4456.2|4450.2|4456.9|4450.9|4456.9|4450.9|4456.2|4450.2|0
1612431160000|2021-02-04 09:32:40|4456.7|4450.7|4455.7|4449.7|4456.7|4450.7|4455.4|4449.4|4
1612431170000|2021-02-04 09:32:50|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612431180000|2021-02-04 09:33:00|4455|4449|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|0
1612431190000|2021-02-04 09:33:10|4454.7|4448.7|4453.8|4447.8|4454.7|4448.7|4453.5|4447.5|15
1612431200000|2021-02-04 09:33:20|4453.7|4447.7|4453.8|4447.8|4453.8|4447.8|4453.7|4447.7|0
1612431210000|2021-02-04 09:33:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4
1612431220000|2021-02-04 09:33:40|4454.5|4448.5|4454.8|4448.8|4454.8|4448.8|4454.5|4448.5|0
1612431230000|2021-02-04 09:33:50|4454.5|4448.5|4455.7|4449.7|4455.7|4449.7|4454.5|4448.5|2
1612431240000|2021-02-04 09:34:00|4455|4449|4454.8|4448.8|4455|4449|4454.2|4448.2|1
1612431260000|2021-02-04 09:34:20|4454.5|4448.5|4455.3|4449.3|4455.3|4449.3|4454.5|4448.5|1
1612431270000|2021-02-04 09:34:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|2
1612431280000|2021-02-04 09:34:40|4455|4449|4453|4447|4455|4449|4453|4447|5
1612431300000|2021-02-04 09:35:00|4453.3|4447.3|4453|4447|4453.3|4447.3|4453|4447|1
1612431320000|2021-02-04 09:35:20|4452.7|4446.7|4453.3|4447.3|4453.5|4447.5|4452.7|4446.7|5
1612431330000|2021-02-04 09:35:30|4452.2|4446.2|4453.3|4447.3|4453.3|4447.3|4452.2|4446.2|2
1612431340000|2021-02-04 09:35:40|4453.8|4447.8|4454.7|4448.7|4454.7|4448.7|4453.7|4447.7|3
1612431350000|2021-02-04 09:35:50|4454.3|4448.3|4454.7|4448.7|4454.8|4448.8|4454.2|4448.2|0
1612431360000|2021-02-04 09:36:00|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612431370000|2021-02-04 09:36:10|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1612431390000|2021-02-04 09:36:30|4452.8|4446.8|4453.2|4447.2|4453.2|4447.2|4452.8|4446.8|5
1612431400000|2021-02-04 09:36:40|4453.3|4447.3|4453.8|4447.8|4453.8|4447.8|4453.2|4447.2|2
1612431420000|2021-02-04 09:37:00|4453.5|4447.5|4453.8|4447.8|4454.7|4448.7|4453.5|4447.5|3
1612431430000|2021-02-04 09:37:10|4454.2|4448.2|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|0
1612431450000|2021-02-04 09:37:30|4454.8|4448.8|4455.7|4449.7|4455.7|4449.7|4454.8|4448.8|2
1612431500000|2021-02-04 09:38:20|4455.3|4449.3|4455.2|4449.2|4455.3|4449.3|4455.2|4449.2|0
1612431520000|2021-02-04 09:38:40|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|1
1612431530000|2021-02-04 09:38:50|4455.2|4449.2|4455.2|4449.2|4455.7|4449.7|4455.2|4449.2|1
1612431560000|2021-02-04 09:39:20|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|2
1612431580000|2021-02-04 09:39:40|4454.7|4448.7|4455.7|4449.7|4455.7|4449.7|4454.7|4448.7|2
1612431590000|2021-02-04 09:39:50|4455.2|4449.2|4456.5|4450.5|4456.5|4450.5|4455.2|4449.2|1
1612431610000|2021-02-04 09:40:10|4456.2|4450.2|4456.2|4450.2|4456.5|4450.5|4456.2|4450.2|0
1612431620000|2021-02-04 09:40:20|4455.7|4449.7|4453.5|4447.5|4455.7|4449.7|4453.5|4447.5|2
1612431630000|2021-02-04 09:40:30|4453.2|4447.2|4453.7|4447.7|4454.2|4448.2|4453.2|4447.2|1
1612431640000|2021-02-04 09:40:40|4453.8|4447.8|4453.7|4447.7|4454.2|4448.2|4453.7|4447.7|1
1612431650000|2021-02-04 09:40:50|4454.2|4448.2|4455.7|4449.7|4455.7|4449.7|4454.2|4448.2|0
1612431660000|2021-02-04 09:41:00|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612431670000|2021-02-04 09:41:10|4455.7|4449.7|4455.3|4449.3|4455.7|4449.7|4455.3|4449.3|0
1612431680000|2021-02-04 09:41:20|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|1
1612431740000|2021-02-04 09:42:20|4455.3|4449.3|4455.7|4449.7|4455.7|4449.7|4455.3|4449.3|2
1612431750000|2021-02-04 09:42:30|4455.3|4449.3|4455.7|4449.7|4455.7|4449.7|4455.3|4449.3|0
1612431770000|2021-02-04 09:42:50|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|19
1612431780000|2021-02-04 09:43:00|4453.5|4447.5|4453|4447|4453.5|4447.5|4453|4447|0
1612431790000|2021-02-04 09:43:10|4452.3|4446.3|4452.8|4446.8|4452.8|4446.8|4452.3|4446.3|7
1612431810000|2021-02-04 09:43:30|4452.5|4446.5|4453.8|4447.8|4453.8|4447.8|4452.5|4446.5|1
1612431840000|2021-02-04 09:44:00|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1612431850000|2021-02-04 09:44:10|4454.3|4448.3|4454.2|4448.2|4454.3|4448.3|4454|4448|0
1612431860000|2021-02-04 09:44:20|4455.7|4449.7|4455.3|4449.3|4455.7|4449.7|4455.3|4449.3|32
1612431870000|2021-02-04 09:44:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.5|4448.5|5
1612431890000|2021-02-04 09:44:50|4454.5|4448.5|4454.8|4448.8|4454.8|4448.8|4454.5|4448.5|1
1612431900000|2021-02-04 09:45:00|4455.2|4449.2|4454.8|4448.8|4455.2|4449.2|4454.8|4448.8|0
1612431920000|2021-02-04 09:45:20|4455.2|4449.2|4455.3|4449.3|4455.3|4449.3|4455.2|4449.2|2
1612431940000|2021-02-04 09:45:40|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|1
1612431950000|2021-02-04 09:45:50|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|1
1612431960000|2021-02-04 09:46:00|4455|4449|4455.8|4449.8|4455.8|4449.8|4455|4449|0
1612431970000|2021-02-04 09:46:10|4456.3|4450.3|4455.8|4449.8|4456.3|4450.3|4455.8|4449.8|0
1612431980000|2021-02-04 09:46:20|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|2
1612431990000|2021-02-04 09:46:30|4457.1|4451.1|4456.8|4450.8|4457.1|4451.1|4456.8|4450.8|0
1612432000000|2021-02-04 09:46:40|4456.3|4450.3|4456.3|4450.3|4456.6|4450.6|4456.3|4450.3|0
1612432010000|2021-02-04 09:46:50|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.6|4449.6|5
1612432040000|2021-02-04 09:47:20|4456.1|4450.1|4456.8|4450.8|4456.8|4450.8|4456.1|4450.1|0
1612432050000|2021-02-04 09:47:30|4456.5|4450.5|4456.8|4450.8|4456.8|4450.8|4456.3|4450.3|0
1612432060000|2021-02-04 09:47:40|4456.5|4450.5|4455.1|4449.1|4456.5|4450.5|4455.1|4449.1|4
1612432070000|2021-02-04 09:47:50|4454.8|4448.8|4453.8|4447.8|4454.8|4448.8|4453.8|4447.8|23
1612432080000|2021-02-04 09:48:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612432100000|2021-02-04 09:48:20|4453.8|4447.8|4454.1|4448.1|4454.1|4448.1|4453.8|4447.8|3
1612432110000|2021-02-04 09:48:30|4454.3|4448.3|4454.1|4448.1|4454.3|4448.3|4454.1|4448.1|0
1612432120000|2021-02-04 09:48:40|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|1
1612432140000|2021-02-04 09:49:00|||||||||3
1612432150000|2021-02-04 09:49:10|4453.5|4447.5|4453.8|4447.8|4453.8|4447.8|4453.5|4447.5|1
1612432160000|2021-02-04 09:49:20|4453.5|4447.5|4452.3|4446.3|4453.5|4447.5|4452.3|4446.3|4
1612432170000|2021-02-04 09:49:30|4452.5|4446.5|4453|4447|4453|4447|4452.5|4446.5|2
1612432180000|2021-02-04 09:49:40|4452.7|4446.7|4452.5|4446.5|4453|4447|4452.5|4446.5|1
1612432190000|2021-02-04 09:49:50|4452.8|4446.8|4452.5|4446.5|4452.8|4446.8|4452.5|4446.5|0
1612432200000|2021-02-04 09:50:00|4451.5|4445.5|4452|4446|4452.2|4446.2|4451.5|4445.5|12
1612432210000|2021-02-04 09:50:10|4452.2|4446.2|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|2
1612432220000|2021-02-04 09:50:20|4453.5|4447.5|4454|4448|4454|4448|4453.5|4447.5|1
1612432230000|2021-02-04 09:50:30|4453.8|4447.8|4453.8|4447.8|4454|4448|4453.8|4447.8|0
1612432240000|2021-02-04 09:50:40|4453.5|4447.5|4453.8|4447.8|4453.8|4447.8|4453.5|4447.5|0
1612432250000|2021-02-04 09:50:50|4453.5|4447.5|4453.3|4447.3|4453.5|4447.5|4453.3|4447.3|0
1612432260000|2021-02-04 09:51:00|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|1
1612432280000|2021-02-04 09:51:20|4453.5|4447.5|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|1
1612432290000|2021-02-04 09:51:30|||||||||1
1612432300000|2021-02-04 09:51:40|4454.6|4448.6|4454.8|4448.8|4454.8|4448.8|4454.6|4448.6|0
1612432320000|2021-02-04 09:52:00|4455|4449|4455.1|4449.1|4455.1|4449.1|4454.3|4448.3|0
1612432330000|2021-02-04 09:52:10|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|1
1612432340000|2021-02-04 09:52:20|4454.3|4448.3|4454.6|4448.6|4454.6|4448.6|4454.1|4448.1|0
1612432360000|2021-02-04 09:52:40|4454.8|4448.8|4453.8|4447.8|4454.8|4448.8|4453.8|4447.8|1
1612432370000|2021-02-04 09:52:50|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|0
1612432380000|2021-02-04 09:53:00|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612432390000|2021-02-04 09:53:10|4453.1|4447.1|4452.8|4446.8|4453.1|4447.1|4452.8|4446.8|1
1612432410000|2021-02-04 09:53:30|4453|4447|4453.3|4447.3|4453.3|4447.3|4453|4447|0
1612432420000|2021-02-04 09:53:40|4453|4447|4453|4447|4453|4447|4452.7|4446.7|1
1612432440000|2021-02-04 09:54:00|4452.5|4446.5|4451|4445|4452.5|4446.5|4451|4445|1
1612432450000|2021-02-04 09:54:10|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|0
1612432470000|2021-02-04 09:54:30|4451.3|4445.3|4450.2|4444.2|4451.3|4445.3|4450.2|4444.2|3
1612432480000|2021-02-04 09:54:40|4450.1|4444.1|4449.8|4443.8|4450.1|4444.1|4449.8|4443.8|1
1612432490000|2021-02-04 09:54:50|4450|4444|4450.3|4444.3|4450.3|4444.3|4450|4444|0
1612432500000|2021-02-04 09:55:00|4450|4444|4449.8|4443.8|4450|4444|4449.5|4443.5|1
1612432510000|2021-02-04 09:55:10|4450|4444|4450|4444|4450|4444|4450|4444|0
1612432520000|2021-02-04 09:55:20|4449.8|4443.8|4449.8|4443.8|4450|4444|4449.8|4443.8|0
1612432530000|2021-02-04 09:55:30|4449|4443|4449.5|4443.5|4449.5|4443.5|4449|4443|8
1612432540000|2021-02-04 09:55:40|4449|4443|4449|4443|4449|4443|4448.7|4442.7|2
1612432560000|2021-02-04 09:56:00|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|0
1612432570000|2021-02-04 09:56:10|||||||||1
1612432580000|2021-02-04 09:56:20|4449|4443|4448|4442|4449|4443|4447.7|4441.7|9
1612432590000|2021-02-04 09:56:30|4447.2|4441.2|4446.7|4440.7|4447.2|4441.2|4446.7|4440.7|6
1612432600000|2021-02-04 09:56:40|4445.5|4439.5|4444.7|4438.7|4445.5|4439.5|4444.7|4438.7|9
1612432610000|2021-02-04 09:56:50|4444.5|4438.5|4445.2|4439.2|4445.2|4439.2|4444.5|4438.5|3
1612432630000|2021-02-04 09:57:10|4445.5|4439.5|4445.2|4439.2|4445.5|4439.5|4444.9|4438.9|3
1612432650000|2021-02-04 09:57:30|4444.7|4438.7|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|2
1612432670000|2021-02-04 09:57:50|4444.5|4438.5|4444|4438|4444.5|4438.5|4444|4438|3
1612432680000|2021-02-04 09:58:00|4443.3|4437.3|4442|4436|4443.3|4437.3|4442|4436|17
1612432690000|2021-02-04 09:58:10|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|1
1612432700000|2021-02-04 09:58:20|4442.5|4436.5|4440.2|4434.2|4442.5|4436.5|4439.7|4433.7|26
1612432710000|2021-02-04 09:58:30|4440.5|4434.5|4439.8|4433.8|4440.5|4434.5|4439.2|4433.2|4
1612432720000|2021-02-04 09:58:40|4440|4434|4440|4434|4440|4434|4439.2|4433.2|7
1612432730000|2021-02-04 09:58:50|4441.2|4435.2|4441.5|4435.5|4441.5|4435.5|4441.2|4435.2|11
1612432740000|2021-02-04 09:59:00|4442|4436|4441.8|4435.8|4442.3|4436.3|4441.8|4435.8|2
1612432750000|2021-02-04 09:59:10|4441.3|4435.3|4441.5|4435.5|4441.5|4435.5|4441.3|4435.3|2
1612432760000|2021-02-04 09:59:20|4441.2|4435.2|4439.2|4433.2|4441.2|4435.2|4439.2|4433.2|9
1612432770000|2021-02-04 09:59:30|4439|4433|4439|4433|4439|4433|4439|4433|1
1612432780000|2021-02-04 09:59:40|4438.7|4432.7|4436.2|4430.2|4438.7|4432.7|4436|4430|8
1612432790000|2021-02-04 09:59:50|4435.9|4429.9|4433.1|4427.1|4436.5|4430.5|4432.9|4426.9|16
1612432800000|2021-02-04 10:00:00|4433.9|4427.9|4434.2|4428.2|4435.4|4429.4|4433.8|4427.8|12
1612432810000|2021-02-04 10:00:10|4434|4428|4433.2|4427.2|4434.5|4428.5|4432.1|4426.1|8
1612432820000|2021-02-04 10:00:20|4432.3|4426.3|4433.8|4427.8|4434|4428|4431.5|4425.5|10
1612432830000|2021-02-04 10:00:30|4433.5|4427.5|4433.8|4427.8|4433.8|4427.8|4433.5|4427.5|2
1612432840000|2021-02-04 10:00:40|4434.1|4428.1|4433.5|4427.5|4435.1|4429.1|4433.5|4427.5|5
1612432850000|2021-02-04 10:00:50|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|0
1612432860000|2021-02-04 10:01:00|4434.5|4428.5|4435.8|4429.8|4436.9|4430.9|4434.5|4428.5|22
1612432870000|2021-02-04 10:01:10|4435.6|4429.6|4435.4|4429.4|4435.6|4429.6|4435.4|4429.4|0
1612432880000|2021-02-04 10:01:20|4434.6|4428.6|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|2
1612432890000|2021-02-04 10:01:30|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612432900000|2021-02-04 10:01:40|4434.8|4428.8|4434.6|4428.6|4434.8|4428.8|4434.6|4428.6|0
1612432920000|2021-02-04 10:02:00|4434.9|4428.9|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|1
1612432930000|2021-02-04 10:02:10|4434.3|4428.3|4433.8|4427.8|4434.3|4428.3|4433.8|4427.8|1
1612432950000|2021-02-04 10:02:30|4434|4428|4435.6|4429.6|4435.6|4429.6|4434|4428|2
1612432960000|2021-02-04 10:02:40|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|0
1612432970000|2021-02-04 10:02:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|1
1612433000000|2021-02-04 10:03:20|4435.3|4429.3|4435.6|4429.6|4435.6|4429.6|4435.1|4429.1|2
1612433010000|2021-02-04 10:03:30|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1612433030000|2021-02-04 10:03:50|4435.9|4429.9|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|5
1612433040000|2021-02-04 10:04:00|4437.1|4431.1|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|1
1612433080000|2021-02-04 10:04:40|4437.1|4431.1|4440.1|4434.1|4440.4|4434.4|4437.1|4431.1|5
1612433090000|2021-02-04 10:04:50|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|11
1612433110000|2021-02-04 10:05:10|4440.1|4434.1|4440.9|4434.9|4440.9|4434.9|4440.1|4434.1|1
1612433120000|2021-02-04 10:05:20|4441.6|4435.6|4440.4|4434.4|4441.6|4435.6|4440.4|4434.4|41
1612433130000|2021-02-04 10:05:30|4440.1|4434.1|4439.9|4433.9|4440.1|4434.1|4439.9|4433.9|0
1612433140000|2021-02-04 10:05:40|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1612433150000|2021-02-04 10:05:50|4438.1|4432.1|4438.1|4432.1|4438.4|4432.4|4438.1|4432.1|1
1612433160000|2021-02-04 10:06:00|4437.6|4431.6|4437.6|4431.6|4438.6|4432.6|4437.6|4431.6|3
1612433170000|2021-02-04 10:06:10|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.1|4431.1|0
1612433180000|2021-02-04 10:06:20|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.6|4430.6|0
1612433190000|2021-02-04 10:06:30|4436.6|4430.6|4436.8|4430.8|4436.8|4430.8|4436.6|4430.6|0
1612433200000|2021-02-04 10:06:40|4437.1|4431.1|4437.3|4431.3|4437.3|4431.3|4437.1|4431.1|0
1612433210000|2021-02-04 10:06:50|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|8
1612433220000|2021-02-04 10:07:00|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|1
1612433230000|2021-02-04 10:07:10|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4433.6|4427.6|0
1612433240000|2021-02-04 10:07:20|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.3|4428.3|2
1612433260000|2021-02-04 10:07:40|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1612433270000|2021-02-04 10:07:50|4433.9|4427.9|4433.6|4427.6|4433.9|4427.9|4433.6|4427.6|2
1612433280000|2021-02-04 10:08:00|4433.3|4427.3|4433.6|4427.6|4433.6|4427.6|4433.3|4427.3|1
1612433290000|2021-02-04 10:08:10|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|5
1612433310000|2021-02-04 10:08:30|4435.8|4429.8|4436.6|4430.6|4436.6|4430.6|4435.8|4429.8|2
1612433330000|2021-02-04 10:08:50|4437.3|4431.3|4437.6|4431.6|4437.6|4431.6|4437.3|4431.3|0
1612433340000|2021-02-04 10:09:00|4437.4|4431.4|4437.9|4431.9|4437.9|4431.9|4437.4|4431.4|0
1612433350000|2021-02-04 10:09:10|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|0
1612433390000|2021-02-04 10:09:50|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1612433400000|2021-02-04 10:10:00|4436.8|4430.8|4436.4|4430.4|4436.8|4430.8|4436.4|4430.4|0
1612433410000|2021-02-04 10:10:10|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1612433430000|2021-02-04 10:10:30|||||||||1
1612433460000|2021-02-04 10:11:00|||||||||1
1612433490000|2021-02-04 10:11:30|4437.1|4431.1|4437.9|4431.9|4437.9|4431.9|4437.1|4431.1|6
1612433520000|2021-02-04 10:12:00|4437.4|4431.4|4437.9|4431.9|4437.9|4431.9|4437.4|4431.4|1
1612433530000|2021-02-04 10:12:10|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612433540000|2021-02-04 10:12:20|4437.9|4431.9|4437.6|4431.6|4437.9|4431.9|4437.6|4431.6|0
1612433570000|2021-02-04 10:12:50|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|0
1612433580000|2021-02-04 10:13:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1612433590000|2021-02-04 10:13:10|4436.9|4430.9|4436.1|4430.1|4436.9|4430.9|4436.1|4430.1|2
1612433620000|2021-02-04 10:13:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|3
1612433640000|2021-02-04 10:14:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1612433660000|2021-02-04 10:14:20|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|1
1612433670000|2021-02-04 10:14:30|4436.4|4430.4|4436.1|4430.1|4436.4|4430.4|4436.1|4430.1|0
1612433680000|2021-02-04 10:14:40|4435.9|4429.9|4436.1|4430.1|4436.4|4430.4|4435.4|4429.4|5
1612433700000|2021-02-04 10:15:00|4436.4|4430.4|4436.6|4430.6|4436.6|4430.6|4436.4|4430.4|1
1612433710000|2021-02-04 10:15:10|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|0
1612433720000|2021-02-04 10:15:20|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|0
1612433750000|2021-02-04 10:15:50|4436.6|4430.6|4436.1|4430.1|4436.6|4430.6|4436.1|4430.1|0
1612433770000|2021-02-04 10:16:10|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4
1612433780000|2021-02-04 10:16:20|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612433790000|2021-02-04 10:16:30|4434.9|4428.9|4435.9|4429.9|4436.1|4430.1|4434.9|4428.9|2
1612433810000|2021-02-04 10:16:50|4436.4|4430.4|4436.4|4430.4|4436.6|4430.6|4436.4|4430.4|0
1612433820000|2021-02-04 10:17:00|4436.7|4430.7|4437.4|4431.4|4437.4|4431.4|4436.7|4430.7|0
1612433830000|2021-02-04 10:17:10|4437.7|4431.7|4437.9|4431.9|4437.9|4431.9|4437.6|4431.6|5
1612433870000|2021-02-04 10:17:50|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1612433950000|2021-02-04 10:19:10|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.1|4429.1|4
1612433970000|2021-02-04 10:19:30|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|0
1612433990000|2021-02-04 10:19:50|4435.1|4429.1|4434.9|4428.9|4435.1|4429.1|4434.9|4428.9|0
1612434010000|2021-02-04 10:20:10|4435.5|4429.5|4435.4|4429.4|4436.4|4430.4|4435.4|4429.4|18
1612434030000|2021-02-04 10:20:30|4435.7|4429.7|4435.6|4429.6|4435.9|4429.9|4435.6|4429.6|1
1612434040000|2021-02-04 10:20:40|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|0
1612434080000|2021-02-04 10:21:20|4435.1|4429.1|4435.4|4429.4|4435.4|4429.4|4435.1|4429.1|1
1612434110000|2021-02-04 10:21:50|4435.1|4429.1|4435.4|4429.4|4435.4|4429.4|4435.1|4429.1|1
1612434120000|2021-02-04 10:22:00|4435.6|4429.6|4436.4|4430.4|4436.6|4430.6|4435.6|4429.6|1
1612434160000|2021-02-04 10:22:40|4436.6|4430.6|4437.1|4431.1|4437.1|4431.1|4436.6|4430.6|0
1612434180000|2021-02-04 10:23:00|4437.3|4431.3|4437.9|4431.9|4437.9|4431.9|4437.3|4431.3|2
1612434190000|2021-02-04 10:23:10|4438.6|4432.6|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|0
1612434200000|2021-02-04 10:23:20|4438.9|4432.9|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|3
1612434210000|2021-02-04 10:23:30|4438.7|4432.7|4438.4|4432.4|4438.7|4432.7|4438.4|4432.4|2
1612434260000|2021-02-04 10:24:20|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612434270000|2021-02-04 10:24:30|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1612434280000|2021-02-04 10:24:40|||||||||1
1612434300000|2021-02-04 10:25:00|4438.9|4432.9|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|8
1612434310000|2021-02-04 10:25:10|||||||||1
1612434320000|2021-02-04 10:25:20|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1612434340000|2021-02-04 10:25:40|4438.3|4432.3|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|3
1612434350000|2021-02-04 10:25:50|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|0
1612434360000|2021-02-04 10:26:00|4438.1|4432.1|4437.9|4431.9|4438.1|4432.1|4437.9|4431.9|0
1612434370000|2021-02-04 10:26:10|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.6|4432.6|1
1612434390000|2021-02-04 10:26:30|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|2
1612434420000|2021-02-04 10:27:00|4439.7|4433.7|4440.9|4434.9|4440.9|4434.9|4439.4|4433.4|3
1612434440000|2021-02-04 10:27:20|4441.2|4435.2|4439.9|4433.9|4441.2|4435.2|4439.9|4433.9|5
1612434450000|2021-02-04 10:27:30|4439.4|4433.4|4438.9|4432.9|4439.4|4433.4|4438.9|4432.9|0
1612434510000|2021-02-04 10:28:30|4439.2|4433.2|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|4
1612434520000|2021-02-04 10:28:40|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|0
1612434570000|2021-02-04 10:29:30|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612434600000|2021-02-04 10:30:00|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|2
1612434610000|2021-02-04 10:30:10|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612434620000|2021-02-04 10:30:20|4439.3|4433.3|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|3
1612434650000|2021-02-04 10:30:50|4439.4|4433.4|4439.4|4433.4|4439.6|4433.6|4439.4|4433.4|3
1612434660000|2021-02-04 10:31:00|4439.1|4433.1|4439.4|4433.4|4439.4|4433.4|4439.1|4433.1|1
1612434680000|2021-02-04 10:31:20|4438.9|4432.9|4436.6|4430.6|4438.9|4432.9|4436.6|4430.6|20
1612434690000|2021-02-04 10:31:30|4436.9|4430.9|4437.1|4431.1|4437.1|4431.1|4436.9|4430.9|0
1612434700000|2021-02-04 10:31:40|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|0
1612434720000|2021-02-04 10:32:00|4436.9|4430.9|4436.6|4430.6|4436.9|4430.9|4436.6|4430.6|0
1612434800000|2021-02-04 10:33:20|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|0
1612434810000|2021-02-04 10:33:30|4436.1|4430.1|4436.3|4430.3|4436.6|4430.6|4436.1|4430.1|2
1612434820000|2021-02-04 10:33:40|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1612434840000|2021-02-04 10:34:00|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|0
1612434880000|2021-02-04 10:34:40|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.3|4429.3|3
1612434890000|2021-02-04 10:34:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1612434900000|2021-02-04 10:35:00|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|4
1612434920000|2021-02-04 10:35:20|4435.3|4429.3|4436.9|4430.9|4436.9|4430.9|4435.3|4429.3|2
1612434930000|2021-02-04 10:35:30|4437.6|4431.6|4437.4|4431.4|4437.6|4431.6|4437.1|4431.1|0
1612434960000|2021-02-04 10:36:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1612434970000|2021-02-04 10:36:10|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1612434980000|2021-02-04 10:36:20|4437.2|4431.2|4437.4|4431.4|4437.4|4431.4|4437.2|4431.2|2
1612434990000|2021-02-04 10:36:30|4437.1|4431.1|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|0
1612435020000|2021-02-04 10:37:00|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.9|4430.9|0
1612435030000|2021-02-04 10:37:10|4436.7|4430.7|4436.4|4430.4|4436.7|4430.7|4436.1|4430.1|2
1612435040000|2021-02-04 10:37:20|4436.1|4430.1|4435.9|4429.9|4436.1|4430.1|4435.9|4429.9|0
1612435080000|2021-02-04 10:38:00|4436.2|4430.2|4436.4|4430.4|4436.4|4430.4|4436.2|4430.2|3
1612435110000|2021-02-04 10:38:30|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1612435120000|2021-02-04 10:38:40|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|1
1612435160000|2021-02-04 10:39:20|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|1
1612435170000|2021-02-04 10:39:30|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4
1612435210000|2021-02-04 10:40:10|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|5
1612435220000|2021-02-04 10:40:20|4434.6|4428.6|4434.4|4428.4|4434.6|4428.6|4434.4|4428.4|1
1612435230000|2021-02-04 10:40:30|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1612435240000|2021-02-04 10:40:40|4433.7|4427.7|4433.9|4427.9|4433.9|4427.9|4433.6|4427.6|6
1612435260000|2021-02-04 10:41:00|4434.4|4428.4|4433.9|4427.9|4434.4|4428.4|4433.9|4427.9|5
1612435280000|2021-02-04 10:41:20|4433.4|4427.4|4433.1|4427.1|4433.4|4427.4|4433.1|4427.1|1
1612435300000|2021-02-04 10:41:40|4432.9|4426.9|4431.6|4425.6|4432.9|4426.9|4431.6|4425.6|1
1612435310000|2021-02-04 10:41:50|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1612435320000|2021-02-04 10:42:00|4432.6|4426.6|4432.6|4426.6|4432.9|4426.9|4432.4|4426.4|3
1612435330000|2021-02-04 10:42:10|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1612435350000|2021-02-04 10:42:30|4432.6|4426.6|4432.4|4426.4|4432.6|4426.6|4432.4|4426.4|2
1612435370000|2021-02-04 10:42:50|4432.1|4426.1|4432.4|4426.4|4432.6|4426.6|4432.1|4426.1|1
1612435380000|2021-02-04 10:43:00|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612435410000|2021-02-04 10:43:30|4432.3|4426.3|4432.6|4426.6|4432.6|4426.6|4432.3|4426.3|1
1612435440000|2021-02-04 10:44:00|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4
1612435450000|2021-02-04 10:44:10|4433.6|4427.6|4433.9|4427.9|4433.9|4427.9|4433.6|4427.6|0
1612435470000|2021-02-04 10:44:30|4434.4|4428.4|4434.1|4428.1|4434.4|4428.4|4434.1|4428.1|2
1612435480000|2021-02-04 10:44:40|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|2
1612435500000|2021-02-04 10:45:00|4434.7|4428.7|4434.9|4428.9|4434.9|4428.9|4434.7|4428.7|0
1612435530000|2021-02-04 10:45:30|4434.4|4428.4|4434.1|4428.1|4434.4|4428.4|4434.1|4428.1|0
1612435540000|2021-02-04 10:45:40|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|1
1612435560000|2021-02-04 10:46:00|4434.1|4428.1|4433.6|4427.6|4434.1|4428.1|4433.1|4427.1|1
1612435570000|2021-02-04 10:46:10|4433.4|4427.4|4433.1|4427.1|4433.4|4427.4|4433.1|4427.1|0
1612435620000|2021-02-04 10:47:00|4433.4|4427.4|4433.1|4427.1|4433.4|4427.4|4433.1|4427.1|0
1612435630000|2021-02-04 10:47:10|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|0
1612435640000|2021-02-04 10:47:20|4431.6|4425.6|4432|4426|4432|4426|4431.6|4425.6|2
1612435650000|2021-02-04 10:47:30|4431.8|4425.8|4430.8|4424.8|4431.8|4425.8|4430.8|4424.8|1
1612435660000|2021-02-04 10:47:40|4430.5|4424.5|4430.8|4424.8|4430.8|4424.8|4430.5|4424.5|2
1612435670000|2021-02-04 10:47:50|4430.5|4424.5|4431.8|4425.8|4432.3|4426.3|4430.5|4424.5|2
1612435680000|2021-02-04 10:48:00|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612435690000|2021-02-04 10:48:10|4432|4426|4431.8|4425.8|4432|4426|4431.8|4425.8|0
1612435700000|2021-02-04 10:48:20|4432|4426|4431.3|4425.3|4432|4426|4431.3|4425.3|7
1612435720000|2021-02-04 10:48:40|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.5|4424.5|1
1612435740000|2021-02-04 10:49:00|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|1
1612435750000|2021-02-04 10:49:10|4432.1|4426.1|4432.3|4426.3|4432.3|4426.3|4432.1|4426.1|0
1612435760000|2021-02-04 10:49:20|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|5
1612435800000|2021-02-04 10:50:00|4431.5|4425.5|4431.8|4425.8|4431.8|4425.8|4431.5|4425.5|1
1612435810000|2021-02-04 10:50:10|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612435830000|2021-02-04 10:50:30|4432.6|4426.6|4433.3|4427.3|4433.3|4427.3|4432.6|4426.6|0
1612435840000|2021-02-04 10:50:40|4433.1|4427.1|4432.5|4426.5|4433.1|4427.1|4432.5|4426.5|2
1612435860000|2021-02-04 10:51:00|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612435870000|2021-02-04 10:51:10|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|1
1612435890000|2021-02-04 10:51:30|4432.3|4426.3|4432.3|4426.3|4433.3|4427.3|4432.3|4426.3|5
1612435900000|2021-02-04 10:51:40|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|2
1612435910000|2021-02-04 10:51:50|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612435920000|2021-02-04 10:52:00|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|2
1612435940000|2021-02-04 10:52:20|4432.6|4426.6|4432.8|4426.8|4432.8|4426.8|4432.6|4426.6|0
1612435980000|2021-02-04 10:53:00|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|0
1612436000000|2021-02-04 10:53:20|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612436060000|2021-02-04 10:54:20|4431.8|4425.8|4431.3|4425.3|4431.8|4425.8|4431.3|4425.3|1
1612436070000|2021-02-04 10:54:30|4431.5|4425.5|4431.8|4425.8|4432.3|4426.3|4431.5|4425.5|1
1612436090000|2021-02-04 10:54:50|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1612436140000|2021-02-04 10:55:40|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|0
1612436160000|2021-02-04 10:56:00|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|1
1612436170000|2021-02-04 10:56:10|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|1
1612436200000|2021-02-04 10:56:40|4433|4427|4433|4427|4433.3|4427.3|4432.8|4426.8|5
1612436220000|2021-02-04 10:57:00|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1612436230000|2021-02-04 10:57:10|4433|4427|4433|4427|4433|4427|4433|4427|1
1612436240000|2021-02-04 10:57:20|4432.8|4426.8|4430.8|4424.8|4432.8|4426.8|4430.8|4424.8|1
1612436280000|2021-02-04 10:58:00|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1612436290000|2021-02-04 10:58:10|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|1
1612436330000|2021-02-04 10:58:50|4431.3|4425.3|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|0
1612436360000|2021-02-04 10:59:20|4431.1|4425.1|4430.8|4424.8|4431.1|4425.1|4430.8|4424.8|0
1612436370000|2021-02-04 10:59:30|4431.1|4425.1|4431.3|4425.3|4431.3|4425.3|4431.1|4425.1|0
1612436390000|2021-02-04 10:59:50|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1612436400000|2021-02-04 11:00:00|4430.5|4424.5|4430.8|4424.8|4430.8|4424.8|4430.5|4424.5|1
1612436410000|2021-02-04 11:00:10|4430.3|4424.3|4430.3|4424.3|4430.5|4424.5|4430.3|4424.3|0
1612436430000|2021-02-04 11:00:30|4430|4424|4429|4423|4430|4424|4429|4423|4
1612436440000|2021-02-04 11:00:40|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1612436450000|2021-02-04 11:00:50|4428.5|4422.5|4428.5|4422.5|4428.8|4422.8|4428.5|4422.5|1
1612436460000|2021-02-04 11:01:00|4428|4422|4428.1|4422.1|4428.1|4422.1|4428|4422|8
1612436470000|2021-02-04 11:01:10|4428|4422|4428|4422|4428|4422|4428|4422|0
1612436480000|2021-02-04 11:01:20|||||||||4
1612436490000|2021-02-04 11:01:30|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1612436500000|2021-02-04 11:01:40|4428.6|4422.6|4429.8|4423.8|4429.8|4423.8|4428.6|4422.6|8
1612436520000|2021-02-04 11:02:00|4430|4424|4429.8|4423.8|4430|4424|4429.8|4423.8|1
1612436530000|2021-02-04 11:02:10|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|13
1612436540000|2021-02-04 11:02:20|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1612436570000|2021-02-04 11:02:50|4431.3|4425.3|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|0
1612436580000|2021-02-04 11:03:00|4431.3|4425.3|4430.5|4424.5|4431.3|4425.3|4430.3|4424.3|0
1612436590000|2021-02-04 11:03:10|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|1
1612436600000|2021-02-04 11:03:20|4431.6|4425.6|4431.8|4425.8|4431.8|4425.8|4431.6|4425.6|0
1612436620000|2021-02-04 11:03:40|4432|4426|4431.8|4425.8|4432|4426|4431.8|4425.8|0
1612436650000|2021-02-04 11:04:10|4431.6|4425.6|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1612436670000|2021-02-04 11:04:30|4432.1|4426.1|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|1
1612436690000|2021-02-04 11:04:50|4432|4426|4432.6|4426.6|4432.6|4426.6|4432|4426|3
1612436710000|2021-02-04 11:05:10|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|1
1612436730000|2021-02-04 11:05:30|4432.1|4426.1|4431.8|4425.8|4432.1|4426.1|4431.6|4425.6|0
1612436740000|2021-02-04 11:05:40|4432.3|4426.3|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|0
1612436750000|2021-02-04 11:05:50|4432.1|4426.1|4431.8|4425.8|4432.1|4426.1|4431.8|4425.8|1
1612436760000|2021-02-04 11:06:00|4431.6|4425.6|4432.3|4426.3|4432.3|4426.3|4431.3|4425.3|2
1612436770000|2021-02-04 11:06:10|4432.6|4426.6|4432.8|4426.8|4432.8|4426.8|4432.6|4426.6|0
1612436800000|2021-02-04 11:06:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1612436810000|2021-02-04 11:06:50|4433.5|4427.5|4433.8|4427.8|4434.1|4428.1|4433.5|4427.5|2
1612436820000|2021-02-04 11:07:00|4434.3|4428.3|4434.6|4428.6|4434.6|4428.6|4434.1|4428.1|0
1612436830000|2021-02-04 11:07:10|4434.3|4428.3|4433.6|4427.6|4434.3|4428.3|4433.6|4427.6|1
1612436840000|2021-02-04 11:07:20|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1612436850000|2021-02-04 11:07:30|4434.1|4428.1|4433.4|4427.4|4434.1|4428.1|4433.4|4427.4|1
1612436880000|2021-02-04 11:08:00|4432.6|4426.6|4431.8|4425.8|4432.6|4426.6|4431.1|4425.1|4
1612436890000|2021-02-04 11:08:10|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|1
1612436910000|2021-02-04 11:08:30|4431.1|4425.1|4431.3|4425.3|4431.3|4425.3|4431.1|4425.1|0
1612436920000|2021-02-04 11:08:40|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1612436930000|2021-02-04 11:08:50|4431.6|4425.6|4432.8|4426.8|4432.8|4426.8|4431.6|4425.6|3
1612436940000|2021-02-04 11:09:00|4432.6|4426.6|4432.3|4426.3|4432.6|4426.6|4432.3|4426.3|0
1612436950000|2021-02-04 11:09:10|4432.1|4426.1|4431.3|4425.3|4432.1|4426.1|4431.3|4425.3|1
1612436960000|2021-02-04 11:09:20|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1612436970000|2021-02-04 11:09:30|4431.4|4425.4|4429.8|4423.8|4431.4|4425.4|4429.8|4423.8|10
1612437100000|2021-02-04 11:11:40|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1612437110000|2021-02-04 11:11:50|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|1
1612437120000|2021-02-04 11:12:00|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|0
1612437130000|2021-02-04 11:12:10|4428.3|4422.3|4426.9|4420.9|4428.3|4422.3|4426.6|4420.6|21
1612437140000|2021-02-04 11:12:20|4426.8|4420.8|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|0
1612437150000|2021-02-04 11:12:30|4426.9|4420.9|4427.3|4421.3|4427.3|4421.3|4426.9|4420.9|1
1612437160000|2021-02-04 11:12:40|4427.4|4421.4|4427.8|4421.8|4427.8|4421.8|4427.4|4421.4|0
1612437180000|2021-02-04 11:13:00|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1612437190000|2021-02-04 11:13:10|4427.6|4421.6|4427.9|4421.9|4427.9|4421.9|4427.4|4421.4|8
1612437200000|2021-02-04 11:13:20|4427.8|4421.8|4427.8|4421.8|4427.9|4421.9|4427.8|4421.8|0
1612437210000|2021-02-04 11:13:30|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|1
1612437220000|2021-02-04 11:13:40|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1612437240000|2021-02-04 11:14:00|4427.9|4421.9|4427.8|4421.8|4428.1|4422.1|4427.8|4421.8|0
1612437250000|2021-02-04 11:14:10|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1612437270000|2021-02-04 11:14:30|4428.1|4422.1|4428.9|4422.9|4428.9|4422.9|4428.1|4422.1|1
1612437280000|2021-02-04 11:14:40|4428.8|4422.8|4428.9|4422.9|4428.9|4422.9|4428.8|4422.8|0
1612437290000|2021-02-04 11:14:50|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1612437320000|2021-02-04 11:15:20|4428.9|4422.9|4428.8|4422.8|4428.9|4422.9|4428.8|4422.8|0
1612437340000|2021-02-04 11:15:40|4428.4|4422.4|4427.9|4421.9|4428.4|4422.4|4427.9|4421.9|0
1612437350000|2021-02-04 11:15:50|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1612437390000|2021-02-04 11:16:30|4427.4|4421.4|4426.9|4420.9|4427.4|4421.4|4426.9|4420.9|1
1612437410000|2021-02-04 11:16:50|4426.8|4420.8|4425.8|4419.8|4426.8|4420.8|4425.8|4419.8|4
1612437440000|2021-02-04 11:17:20|4426.3|4420.3|4426.4|4420.4|4426.9|4420.9|4426.3|4420.3|1
1612437480000|2021-02-04 11:18:00|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4424.4|4418.4|17
1612437530000|2021-02-04 11:18:50|4425.1|4419.1|4424.9|4418.9|4425.1|4419.1|4424.9|4418.9|6
1612437550000|2021-02-04 11:19:10|4424.1|4418.1|4424.8|4418.8|4424.8|4418.8|4424.1|4418.1|7
1612437560000|2021-02-04 11:19:20|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1612437570000|2021-02-04 11:19:30|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1612437580000|2021-02-04 11:19:40|4424.8|4418.8|4424.9|4418.9|4424.9|4418.9|4424.8|4418.8|0
1612437590000|2021-02-04 11:19:50|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|1
1612437600000|2021-02-04 11:20:00|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1612437620000|2021-02-04 11:20:20|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|1
1612437660000|2021-02-04 11:21:00|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.3|4418.3|0
1612437680000|2021-02-04 11:21:20|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|1
1612437690000|2021-02-04 11:21:30|4424.6|4418.6|4424.4|4418.4|4424.6|4418.6|4424.4|4418.4|0
1612437720000|2021-02-04 11:22:00|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|1
1612437740000|2021-02-04 11:22:20|4425.2|4419.2|4424.9|4418.9|4425.2|4419.2|4424.9|4418.9|0
1612437750000|2021-02-04 11:22:30|4425.2|4419.2|4425.4|4419.4|4425.4|4419.4|4425.2|4419.2|0
1612437790000|2021-02-04 11:23:10|4425.6|4419.6|4426.7|4420.7|4426.9|4420.9|4425.6|4419.6|3
1612437810000|2021-02-04 11:23:30|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|0
1612437830000|2021-02-04 11:23:50|4425.4|4419.4|4425.7|4419.7|4425.7|4419.7|4425.4|4419.4|0
1612437880000|2021-02-04 11:24:40|4426.2|4420.2|4426.9|4420.9|4426.9|4420.9|4426.2|4420.2|0
1612437890000|2021-02-04 11:24:50|4426.4|4420.4|4426.4|4420.4|4426.7|4420.7|4426.4|4420.4|1
1612437900000|2021-02-04 11:25:00|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|2
1612437930000|2021-02-04 11:25:30|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|0
1612437940000|2021-02-04 11:25:40|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|0
1612437950000|2021-02-04 11:25:50|4425.7|4419.7|4426.2|4420.2|4426.2|4420.2|4425.7|4419.7|0
1612437960000|2021-02-04 11:26:00|4425.9|4419.9|4425.7|4419.7|4425.9|4419.9|4425.7|4419.7|0
1612437970000|2021-02-04 11:26:10|4425.9|4419.9|4425.7|4419.7|4425.9|4419.9|4425.4|4419.4|1
1612438010000|2021-02-04 11:26:50|4425.1|4419.1|4425.2|4419.2|4425.2|4419.2|4424.9|4418.9|4
1612438020000|2021-02-04 11:27:00|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|1
1612438030000|2021-02-04 11:27:10|4425.6|4419.6|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|0
1612438040000|2021-02-04 11:27:20|4424.9|4418.9|4423.9|4417.9|4424.9|4418.9|4423.9|4417.9|13
1612438060000|2021-02-04 11:27:40|4424.2|4418.2|4424.9|4418.9|4425.2|4419.2|4424.2|4418.2|5
1612438070000|2021-02-04 11:27:50|||||||||41
1612438080000|2021-02-04 11:28:00|4424.7|4418.7|4424.7|4418.7|4424.9|4418.9|4424.4|4418.4|0
1612438090000|2021-02-04 11:28:10|4424.2|4418.2|4424.7|4418.7|4424.9|4418.9|4424.2|4418.2|0
1612438100000|2021-02-04 11:28:20|4424.9|4418.9|4424.2|4418.2|4424.9|4418.9|4424.2|4418.2|0
1612438110000|2021-02-04 11:28:30|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1612438140000|2021-02-04 11:29:00|4424.7|4418.7|4424.7|4418.7|4424.9|4418.9|4424.7|4418.7|0
1612438150000|2021-02-04 11:29:10|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1612438180000|2021-02-04 11:29:40|4424.7|4418.7|4425.7|4419.7|4425.9|4419.9|4424.7|4418.7|0
1612438190000|2021-02-04 11:29:50|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1612438200000|2021-02-04 11:30:00|4424.4|4418.4|4423.9|4417.9|4424.9|4418.9|4423.9|4417.9|5
1612438230000|2021-02-04 11:30:30|4424.1|4418.1|4424.9|4418.9|4424.9|4418.9|4424.1|4418.1|0
1612438240000|2021-02-04 11:30:40|4424.7|4418.7|4424.4|4418.4|4424.7|4418.7|4424.4|4418.4|0
1612438250000|2021-02-04 11:30:50|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1612438280000|2021-02-04 11:31:20|4423.4|4417.4|4424.4|4418.4|4424.4|4418.4|4423.4|4417.4|0
1612438290000|2021-02-04 11:31:30|4423.9|4417.9|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|0
1612438300000|2021-02-04 11:31:40|4424.6|4418.6|4424.9|4418.9|4424.9|4418.9|4424.6|4418.6|1
1612438310000|2021-02-04 11:31:50|4425.2|4419.2|4424.9|4418.9|4425.2|4419.2|4424.7|4418.7|1
1612438320000|2021-02-04 11:32:00|4424.7|4418.7|4424.7|4418.7|4424.9|4418.9|4424.7|4418.7|2
1612438330000|2021-02-04 11:32:10|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1612438350000|2021-02-04 11:32:30|4424.7|4418.7|4425.9|4419.9|4425.9|4419.9|4424.7|4418.7|0
1612438370000|2021-02-04 11:32:50|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|0
1612438390000|2021-02-04 11:33:10|4425.4|4419.4|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|0
1612438400000|2021-02-04 11:33:20|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1612438410000|2021-02-04 11:33:30|4424.4|4418.4|4426.4|4420.4|4426.4|4420.4|4424.4|4418.4|3
1612438420000|2021-02-04 11:33:40|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|5
1612438430000|2021-02-04 11:33:50|4427.9|4421.9|4427.9|4421.9|4428.8|4422.8|4427.4|4421.4|20
1612438440000|2021-02-04 11:34:00|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|0
1612438460000|2021-02-04 11:34:20|4428.1|4422.1|4426.7|4420.7|4428.1|4422.1|4426.7|4420.7|0
1612438470000|2021-02-04 11:34:30|4426.9|4420.9|4426.7|4420.7|4426.9|4420.9|4426.7|4420.7|0
1612438480000|2021-02-04 11:34:40|4426.9|4420.9|4427.1|4421.1|4427.1|4421.1|4426.7|4420.7|0
1612438490000|2021-02-04 11:34:50|4427.6|4421.6|4428.9|4422.9|4428.9|4422.9|4427.6|4421.6|2
1612438500000|2021-02-04 11:35:00|4429.1|4423.1|4429.4|4423.4|4429.4|4423.4|4429.1|4423.1|1
1612438510000|2021-02-04 11:35:10|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|0
1612438520000|2021-02-04 11:35:20|||||||||1
1612438560000|2021-02-04 11:36:00|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1612438590000|2021-02-04 11:36:30|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1612438610000|2021-02-04 11:36:50|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1612438670000|2021-02-04 11:37:50|4431.1|4425.1|4431.4|4425.4|4431.4|4425.4|4431.1|4425.1|1
1612438680000|2021-02-04 11:38:00|4431.1|4425.1|4429.6|4423.6|4431.4|4425.4|4429.6|4423.6|1
1612438690000|2021-02-04 11:38:10|4429.4|4423.4|4429.1|4423.1|4429.4|4423.4|4428.9|4422.9|2
1612438700000|2021-02-04 11:38:20|4428.9|4422.9|4427.9|4421.9|4428.9|4422.9|4427.9|4421.9|0
1612438710000|2021-02-04 11:38:30|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1612438740000|2021-02-04 11:39:00|4427.4|4421.4|4427.4|4421.4|4427.7|4421.7|4427.4|4421.4|2
1612438750000|2021-02-04 11:39:10|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1612438760000|2021-02-04 11:39:20|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|1
1612438790000|2021-02-04 11:39:50|4427.7|4421.7|4428.1|4422.1|4428.1|4422.1|4427.7|4421.7|0
1612438800000|2021-02-04 11:40:00|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1612438810000|2021-02-04 11:40:10|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1612438860000|2021-02-04 11:41:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|1
1612438890000|2021-02-04 11:41:30|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|0
1612438900000|2021-02-04 11:41:40|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1612438970000|2021-02-04 11:42:50|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|2
1612439060000|2021-02-04 11:44:20|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1612439070000|2021-02-04 11:44:30|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|1
1612439090000|2021-02-04 11:44:50|4425.6|4419.6|4425.1|4419.1|4425.6|4419.6|4425.1|4419.1|1
1612439100000|2021-02-04 11:45:00|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|1
1612439110000|2021-02-04 11:45:10|4425.9|4419.9|4425.1|4419.1|4425.9|4419.9|4425.1|4419.1|7
1612439130000|2021-02-04 11:45:30|4424.9|4418.9|4425.9|4419.9|4425.9|4419.9|4424.9|4418.9|4
1612439140000|2021-02-04 11:45:40|4426.2|4420.2|4426.9|4420.9|4427.1|4421.1|4426.2|4420.2|0
1612439160000|2021-02-04 11:46:00|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4426.9|4420.9|1
1612439170000|2021-02-04 11:46:10|4426.9|4420.9|4427.4|4421.4|4427.4|4421.4|4426.9|4420.9|0
1612439180000|2021-02-04 11:46:20|4427.6|4421.6|4427.9|4421.9|4427.9|4421.9|4427.6|4421.6|0
1612439190000|2021-02-04 11:46:30|4428.2|4422.2|4428.4|4422.4|4428.4|4422.4|4428.2|4422.2|0
1612439220000|2021-02-04 11:47:00|4427.6|4421.6|4428.4|4422.4|4428.4|4422.4|4427.6|4421.6|6
1612439230000|2021-02-04 11:47:10|4428.6|4422.6|4428.4|4422.4|4428.6|4422.6|4428.4|4422.4|0
1612439260000|2021-02-04 11:47:40|4428.1|4422.1|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|2
1612439280000|2021-02-04 11:48:00|4429.2|4423.2|4430.9|4424.9|4430.9|4424.9|4429.2|4423.2|2
1612439300000|2021-02-04 11:48:20|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|0
1612439320000|2021-02-04 11:48:40|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1612439330000|2021-02-04 11:48:50|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1612439340000|2021-02-04 11:49:00|4429.1|4423.1|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|0
1612439350000|2021-02-04 11:49:10|4429.2|4423.2|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|0
1612439390000|2021-02-04 11:49:50|||||||||1
1612439400000|2021-02-04 11:50:00|4429.2|4423.2|4428.9|4422.9|4429.2|4423.2|4428.9|4422.9|0
1612439440000|2021-02-04 11:50:40|4428.6|4422.6|4429.4|4423.4|4429.4|4423.4|4428.6|4422.6|1
1612439450000|2021-02-04 11:50:50|4429.1|4423.1|4428.9|4422.9|4429.1|4423.1|4428.9|4422.9|0
1612439460000|2021-02-04 11:51:00|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1612439470000|2021-02-04 11:51:10|4427.6|4421.6|4427.1|4421.1|4427.6|4421.6|4427.1|4421.1|0
1612439480000|2021-02-04 11:51:20|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|1
1612439490000|2021-02-04 11:51:30|||||||||1
1612439510000|2021-02-04 11:51:50|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.2|4421.2|0
1612439520000|2021-02-04 11:52:00|4427|4421|4426.9|4420.9|4427.4|4421.4|4426.6|4420.6|14
1612439530000|2021-02-04 11:52:10|4427.1|4421.1|4427.6|4421.6|4427.6|4421.6|4427.1|4421.1|0
1612439550000|2021-02-04 11:52:30|4427.9|4421.9|4428.4|4422.4|4428.4|4422.4|4427.9|4421.9|0
1612439560000|2021-02-04 11:52:40|4428.1|4422.1|4428.4|4422.4|4428.4|4422.4|4428.1|4422.1|0
1612439570000|2021-02-04 11:52:50|4428.6|4422.6|4428.1|4422.1|4428.6|4422.6|4428.1|4422.1|0
1612439580000|2021-02-04 11:53:00|4428.3|4422.3|4427.6|4421.6|4428.3|4422.3|4427.6|4421.6|0
1612439590000|2021-02-04 11:53:10|4428.1|4422.1|4427.6|4421.6|4428.1|4422.1|4427.6|4421.6|0
1612439610000|2021-02-04 11:53:30|4428.1|4422.1|4428.4|4422.4|4428.4|4422.4|4427.9|4421.9|0
1612439620000|2021-02-04 11:53:40|4428.1|4422.1|4427.6|4421.6|4428.4|4422.4|4427.6|4421.6|0
1612439630000|2021-02-04 11:53:50|4427.8|4421.8|4427.9|4421.9|4428.1|4422.1|4427.6|4421.6|1
1612439640000|2021-02-04 11:54:00|4428.2|4422.2|4428.6|4422.6|4429.1|4423.1|4428.2|4422.2|3
1612439650000|2021-02-04 11:54:10|4429.4|4423.4|4429.6|4423.6|4429.6|4423.6|4429.1|4423.1|1
1612439660000|2021-02-04 11:54:20|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|0
1612439670000|2021-02-04 11:54:30|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|2
1612439680000|2021-02-04 11:54:40|4429.9|4423.9|4430.6|4424.6|4430.6|4424.6|4429.6|4423.6|0
1612439690000|2021-02-04 11:54:50|4430.9|4424.9|4430.1|4424.1|4430.9|4424.9|4430.1|4424.1|5
1612439720000|2021-02-04 11:55:20|4430.4|4424.4|4430.1|4424.1|4430.4|4424.4|4430.1|4424.1|1
1612439730000|2021-02-04 11:55:30|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|0
1612439740000|2021-02-04 11:55:40|4429.8|4423.8|4431.1|4425.1|4431.6|4425.6|4429.8|4423.8|3
1612439750000|2021-02-04 11:55:50|4431.6|4425.6|4433.1|4427.1|4433.1|4427.1|4431.6|4425.6|3
1612439760000|2021-02-04 11:56:00|4432.9|4426.9|4433.7|4427.7|4434.7|4428.7|4432.9|4426.9|7
1612439780000|2021-02-04 11:56:20|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|0
1612439790000|2021-02-04 11:56:30|4434.2|4428.2|4434.7|4428.7|4434.7|4428.7|4434.2|4428.2|0
1612439800000|2021-02-04 11:56:40|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|1
1612439810000|2021-02-04 11:56:50|4434|4428|4433.7|4427.7|4434|4428|4433.4|4427.4|2
1612439820000|2021-02-04 11:57:00|4433.9|4427.9|4433.7|4427.7|4433.9|4427.9|4433.7|4427.7|0
1612439840000|2021-02-04 11:57:20|4433.9|4427.9|4433.9|4427.9|4434.2|4428.2|4433.7|4427.7|0
1612439850000|2021-02-04 11:57:30|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|0
1612439860000|2021-02-04 11:57:40|4434.5|4428.5|4434.7|4428.7|4434.7|4428.7|4434.5|4428.5|1
1612439870000|2021-02-04 11:57:50|4434.5|4428.5|4434.5|4428.5|4434.7|4428.7|4434.5|4428.5|0
1612439880000|2021-02-04 11:58:00|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|1
1612439900000|2021-02-04 11:58:20|4433.9|4427.9|4434.9|4428.9|4435.2|4429.2|4433.9|4427.9|4
1612439910000|2021-02-04 11:58:30|4435.5|4429.5|4434.9|4428.9|4435.5|4429.5|4434.7|4428.7|3
1612439920000|2021-02-04 11:58:40|4435.2|4429.2|4435.9|4429.9|4436.1|4430.1|4435.2|4429.2|0
1612439930000|2021-02-04 11:58:50|4436.4|4430.4|4435.9|4429.9|4436.4|4430.4|4435.9|4429.9|4
1612439940000|2021-02-04 11:59:00|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.3|4429.3|0
1612439950000|2021-02-04 11:59:10|4435.9|4429.9|4435.6|4429.6|4435.9|4429.9|4435.6|4429.6|0
1612439970000|2021-02-04 11:59:30|4435.9|4429.9|4435.6|4429.6|4435.9|4429.9|4435.6|4429.6|0
1612439990000|2021-02-04 11:59:50|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.6|4429.6|1
1612440000000|2021-02-04 12:00:00|4435.6|4429.6|4435.9|4429.9|4435.9|4429.9|4435.6|4429.6|0
1612440010000|2021-02-04 12:00:10|4435.6|4429.6|4435.9|4429.9|4435.9|4429.9|4435.6|4429.6|0
1612440040000|2021-02-04 12:00:40|4435.7|4429.7|4435.6|4429.6|4435.7|4429.7|4434.9|4428.9|6
1612440060000|2021-02-04 12:01:00|4435.1|4429.1|4434.9|4428.9|4435.1|4429.1|4434.9|4428.9|0
1612440070000|2021-02-04 12:01:10|4435.2|4429.2|4434.9|4428.9|4435.2|4429.2|4434.9|4428.9|1
1612440080000|2021-02-04 12:01:20|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|0
1612440090000|2021-02-04 12:01:30|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|0
1612440100000|2021-02-04 12:01:40|4435.2|4429.2|4434.9|4428.9|4435.2|4429.2|4434.9|4428.9|3
1612440120000|2021-02-04 12:02:00|||||||||1
1612440130000|2021-02-04 12:02:10|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612440140000|2021-02-04 12:02:20|4434.9|4428.9|4435.4|4429.4|4435.4|4429.4|4434.9|4428.9|0
1612440180000|2021-02-04 12:03:00|4434.8|4428.8|4433.9|4427.9|4434.8|4428.8|4433.1|4427.1|11
1612440190000|2021-02-04 12:03:10|4433|4427|4433.9|4427.9|4433.9|4427.9|4433|4427|4
1612440200000|2021-02-04 12:03:20|4433.5|4427.5|4432.9|4426.9|4433.5|4427.5|4432.6|4426.6|1
1612440210000|2021-02-04 12:03:30|4433.2|4427.2|4433.9|4427.9|4433.9|4427.9|4432.9|4426.9|0
1612440230000|2021-02-04 12:03:50|4434.1|4428.1|4434.9|4428.9|4434.9|4428.9|4434.1|4428.1|1
1612440240000|2021-02-04 12:04:00|4435.1|4429.1|4434.9|4428.9|4435.4|4429.4|4434.9|4428.9|0
1612440250000|2021-02-04 12:04:10|4435.1|4429.1|4434.9|4428.9|4435.1|4429.1|4434.9|4428.9|0
1612440260000|2021-02-04 12:04:20|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|0
1612440270000|2021-02-04 12:04:30|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|0
1612440290000|2021-02-04 12:04:50|4435.7|4429.7|4435.2|4429.2|4435.9|4429.9|4435.2|4429.2|0
1612440300000|2021-02-04 12:05:00|4435.4|4429.4|4434.1|4428.1|4435.4|4429.4|4434.1|4428.1|1
1612440320000|2021-02-04 12:05:20|4433.8|4427.8|4434.1|4428.1|4434.1|4428.1|4433.6|4427.6|0
1612440360000|2021-02-04 12:06:00|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|3
1612440370000|2021-02-04 12:06:10|4434.5|4428.5|4434.7|4428.7|4434.7|4428.7|4434.5|4428.5|0
1612440400000|2021-02-04 12:06:40|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1612440430000|2021-02-04 12:07:10|4435.4|4429.4|4436.7|4430.7|4436.7|4430.7|4435.4|4429.4|2
1612440440000|2021-02-04 12:07:20|4436.4|4430.4|4436.7|4430.7|4436.7|4430.7|4436.1|4430.1|1
1612440450000|2021-02-04 12:07:30|4436.1|4430.1|4436.7|4430.7|4436.7|4430.7|4436.1|4430.1|1
1612440460000|2021-02-04 12:07:40|4436.4|4430.4|4436.1|4430.1|4436.4|4430.4|4436.1|4430.1|1
1612440480000|2021-02-04 12:08:00|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.1|4429.1|3
1612440490000|2021-02-04 12:08:10|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|0
1612440500000|2021-02-04 12:08:20|4435.4|4429.4|4435.7|4429.7|4436|4430|4435.4|4429.4|1
1612440510000|2021-02-04 12:08:30|4436|4430|4436|4430|4436|4430|4436|4430|0
1612440520000|2021-02-04 12:08:40|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612440540000|2021-02-04 12:09:00|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|2
1612440550000|2021-02-04 12:09:10|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|1
1612440560000|2021-02-04 12:09:20|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|2
1612440570000|2021-02-04 12:09:30|4433.6|4427.6|4434.1|4428.1|4434.1|4428.1|4433.6|4427.6|2
1612440580000|2021-02-04 12:09:40|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|0
1612440610000|2021-02-04 12:10:10|4434.1|4428.1|4433.9|4427.9|4434.1|4428.1|4433.6|4427.6|2
1612440620000|2021-02-04 12:10:20|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|0
1612440630000|2021-02-04 12:10:30|4434.9|4428.9|4435.4|4429.4|4435.4|4429.4|4434.9|4428.9|0
1612440650000|2021-02-04 12:10:50|4435.7|4429.7|4435.9|4429.9|4435.9|4429.9|4435.7|4429.7|0
1612440660000|2021-02-04 12:11:00|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|0
1612440670000|2021-02-04 12:11:10|4435.9|4429.9|4435.7|4429.7|4435.9|4429.9|4435.7|4429.7|0
1612440700000|2021-02-04 12:11:40|4435.4|4429.4|4435.7|4429.7|4435.9|4429.9|4435.4|4429.4|1
1612440710000|2021-02-04 12:11:50|4435.9|4429.9|4436|4430|4436|4430|4435.7|4429.7|0
1612440720000|2021-02-04 12:12:00|4436.4|4430.4|4435.6|4429.6|4436.4|4430.4|4435.6|4429.6|0
1612440730000|2021-02-04 12:12:10|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|0
1612440740000|2021-02-04 12:12:20|4435.7|4429.7|4435.4|4429.4|4435.7|4429.7|4435.4|4429.4|0
1612440750000|2021-02-04 12:12:30|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|0
1612440760000|2021-02-04 12:12:40|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|0
1612440780000|2021-02-04 12:13:00|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|0
1612440840000|2021-02-04 12:14:00|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|2
1612440860000|2021-02-04 12:14:20|4436|4430|4436.2|4430.2|4436.2|4430.2|4436|4430|0
1612440870000|2021-02-04 12:14:30|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|2
1612440900000|2021-02-04 12:15:00|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.4|4429.4|1
1612440940000|2021-02-04 12:15:40|||||||||2
1612440970000|2021-02-04 12:16:10|4435.9|4429.9|4436|4430|4436.2|4430.2|4435.9|4429.9|5
1612440980000|2021-02-04 12:16:20|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612440990000|2021-02-04 12:16:30|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|0
1612441000000|2021-02-04 12:16:40|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1612441020000|2021-02-04 12:17:00|4436.9|4430.9|4436.7|4430.7|4436.9|4430.9|4436.7|4430.7|1
1612441030000|2021-02-04 12:17:10|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1612441050000|2021-02-04 12:17:30|4436.7|4430.7|4438.7|4432.7|4438.7|4432.7|4436.7|4430.7|2
1612441060000|2021-02-04 12:17:40|4438.9|4432.9|4439.6|4433.6|4439.6|4433.6|4438.7|4432.7|1
1612441070000|2021-02-04 12:17:50|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|5
1612441080000|2021-02-04 12:18:00|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1612441100000|2021-02-04 12:18:20|4439.9|4433.9|4439.6|4433.6|4439.9|4433.9|4439.6|4433.6|2
1612441110000|2021-02-04 12:18:30|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612441120000|2021-02-04 12:18:40|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1612441130000|2021-02-04 12:18:50|||||||||5
1612441170000|2021-02-04 12:19:30|4439.9|4433.9|4439.9|4433.9|4440.2|4434.2|4439.9|4433.9|3
1612441200000|2021-02-04 12:20:00|4439.6|4433.6|4438.4|4432.4|4439.6|4433.6|4438.4|4432.4|2
1612441210000|2021-02-04 12:20:10|4438.6|4432.6|4439.4|4433.4|4439.4|4433.4|4438.6|4432.6|1
1612441220000|2021-02-04 12:20:20|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4439.1|4433.1|0
1612441230000|2021-02-04 12:20:30|4439.4|4433.4|4439.1|4433.1|4439.4|4433.4|4439.1|4433.1|0
1612441250000|2021-02-04 12:20:50|4438.8|4432.8|4438.6|4432.6|4438.8|4432.8|4438.6|4432.6|0
1612441260000|2021-02-04 12:21:00|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|3
1612441270000|2021-02-04 12:21:10|4437.8|4431.8|4437.6|4431.6|4437.8|4431.8|4437.6|4431.6|0
1612441320000|2021-02-04 12:22:00|4437.9|4431.9|4438.1|4432.1|4438.1|4432.1|4437.9|4431.9|3
1612441390000|2021-02-04 12:23:10|||||||||1
1612441410000|2021-02-04 12:23:30|4438.4|4432.4|4438.1|4432.1|4438.4|4432.4|4438.1|4432.1|0
1612441420000|2021-02-04 12:23:40|4437.8|4431.8|4438.1|4432.1|4438.1|4432.1|4437.8|4431.8|1
1612441440000|2021-02-04 12:24:00|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|1
1612441460000|2021-02-04 12:24:20|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|1
1612441470000|2021-02-04 12:24:30|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612441490000|2021-02-04 12:24:50|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|4439.4|4433.4|1
1612441500000|2021-02-04 12:25:00|4439.1|4433.1|4439.1|4433.1|4439.4|4433.4|4439.1|4433.1|0
1612441530000|2021-02-04 12:25:30|4438.6|4432.6|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|0
1612441540000|2021-02-04 12:25:40|4439.6|4433.6|4439.9|4433.9|4439.9|4433.9|4439.1|4433.1|1
1612441560000|2021-02-04 12:26:00|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1612441580000|2021-02-04 12:26:20|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|0
1612441590000|2021-02-04 12:26:30|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1612441600000|2021-02-04 12:26:40|4439.9|4433.9|4439.7|4433.7|4439.9|4433.9|4439.7|4433.7|0
1612441630000|2021-02-04 12:27:10|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4439.9|4433.9|1
1612441640000|2021-02-04 12:27:20|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|0
1612441650000|2021-02-04 12:27:30|4440.4|4434.4|4440.4|4434.4|4440.6|4434.6|4440.1|4434.1|0
1612441660000|2021-02-04 12:27:40|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4440.4|4434.4|0
1612441680000|2021-02-04 12:28:00|4440.4|4434.4|4441.9|4435.9|4442.2|4436.2|4440.1|4434.1|9
1612441690000|2021-02-04 12:28:10|4442.2|4436.2|4442.9|4436.9|4443.2|4437.2|4442.2|4436.2|3
1612441700000|2021-02-04 12:28:20|||||||||1
1612441710000|2021-02-04 12:28:30|||||||||1
1612441720000|2021-02-04 12:28:40|4442.7|4436.7|4442.9|4436.9|4442.9|4436.9|4442.7|4436.7|2
1612441730000|2021-02-04 12:28:50|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.4|4436.4|0
1612441740000|2021-02-04 12:29:00|4442.4|4436.4|4442.4|4436.4|4442.6|4436.6|4442.1|4436.1|1
1612441750000|2021-02-04 12:29:10|4442.1|4436.1|4441.6|4435.6|4442.1|4436.1|4441.6|4435.6|0
1612441780000|2021-02-04 12:29:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|1
1612441800000|2021-02-04 12:30:00|4442.2|4436.2|4442.9|4436.9|4443.2|4437.2|4442.1|4436.1|1
1612441830000|2021-02-04 12:30:30|4443.2|4437.2|4443.6|4437.6|4443.9|4437.9|4442.9|4436.9|6
1612441840000|2021-02-04 12:30:40|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|1
1612441850000|2021-02-04 12:30:50|||||||||1
1612441870000|2021-02-04 12:31:10|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|1
1612441880000|2021-02-04 12:31:20|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|0
1612441910000|2021-02-04 12:31:50|4443.9|4437.9|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|0
1612441920000|2021-02-04 12:32:00|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|0
1612441930000|2021-02-04 12:32:10|4444.4|4438.4|4444.6|4438.6|4444.6|4438.6|4444.1|4438.1|2
1612441940000|2021-02-04 12:32:20|4444.4|4438.4|4446.4|4440.4|4446.4|4440.4|4444.4|4438.4|14
1612441960000|2021-02-04 12:32:40|4446.6|4440.6|4446.4|4440.4|4446.9|4440.9|4446.2|4440.2|4
1612441970000|2021-02-04 12:32:50|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.7|4440.7|0
1612441980000|2021-02-04 12:33:00|4446.7|4440.7|4445.7|4439.7|4446.7|4440.7|4445.7|4439.7|4
1612442010000|2021-02-04 12:33:30|4445.4|4439.4|4445.2|4439.2|4445.4|4439.4|4445.2|4439.2|0
1612442020000|2021-02-04 12:33:40|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1612442030000|2021-02-04 12:33:50|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.4|4439.4|2
1612442040000|2021-02-04 12:34:00|4445.9|4439.9|4445.2|4439.2|4445.9|4439.9|4445.2|4439.2|1
1612442050000|2021-02-04 12:34:10|4444.7|4438.7|4444.2|4438.2|4444.7|4438.7|4443.9|4437.9|19
1612442060000|2021-02-04 12:34:20|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1612442070000|2021-02-04 12:34:30|4443.7|4437.7|4443.4|4437.4|4443.7|4437.7|4442.9|4436.9|0
1612442080000|2021-02-04 12:34:40|4443.7|4437.7|4443.9|4437.9|4443.9|4437.9|4443.7|4437.7|2
1612442090000|2021-02-04 12:34:50|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|1
1612442100000|2021-02-04 12:35:00|4443.4|4437.4|4443.7|4437.7|4443.9|4437.9|4443.4|4437.4|2
1612442110000|2021-02-04 12:35:10|||||||||2
1612442120000|2021-02-04 12:35:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1612442130000|2021-02-04 12:35:30|4442.4|4436.4|4442.9|4436.9|4442.9|4436.9|4442.4|4436.4|1
1612442140000|2021-02-04 12:35:40|4443|4437|4442.9|4436.9|4443.4|4437.4|4442.9|4436.9|0
1612442150000|2021-02-04 12:35:50|4443.2|4437.2|4442.7|4436.7|4443.2|4437.2|4442.7|4436.7|0
1612442160000|2021-02-04 12:36:00|4442.9|4436.9|4442.9|4436.9|4443.3|4437.3|4442.9|4436.9|4
1612442170000|2021-02-04 12:36:10|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|0
1612442180000|2021-02-04 12:36:20|4443.9|4437.9|4443.7|4437.7|4443.9|4437.9|4443.7|4437.7|0
1612442190000|2021-02-04 12:36:30|4443.9|4437.9|4444.5|4438.5|4444.9|4438.9|4443.7|4437.7|6
1612442200000|2021-02-04 12:36:40|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1612442220000|2021-02-04 12:37:00|4444.5|4438.5|4444.5|4438.5|4444.8|4438.8|4444.5|4438.5|1
1612442240000|2021-02-04 12:37:20|4444.2|4438.2|4443.2|4437.2|4444.5|4438.5|4443.2|4437.2|3
1612442250000|2021-02-04 12:37:30|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|1
1612442270000|2021-02-04 12:37:50|4442.2|4436.2|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|1
1612442290000|2021-02-04 12:38:10|4442.2|4436.2|4442.5|4436.5|4442.5|4436.5|4442.2|4436.2|0
1612442300000|2021-02-04 12:38:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|1
1612442320000|2021-02-04 12:38:40|4443.5|4437.5|4442.7|4436.7|4443.5|4437.5|4442.7|4436.7|6
1612442330000|2021-02-04 12:38:50|4442.9|4436.9|4443.5|4437.5|4443.5|4437.5|4442.9|4436.9|0
1612442340000|2021-02-04 12:39:00|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4443.2|4437.2|1
1612442350000|2021-02-04 12:39:10|4443.2|4437.2|4443|4437|4443.2|4437.2|4443|4437|1
1612442380000|2021-02-04 12:39:40|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1612442400000|2021-02-04 12:40:00|4442.9|4436.9|4443.5|4437.5|4443.5|4437.5|4442.7|4436.7|0
1612442410000|2021-02-04 12:40:10|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1612442420000|2021-02-04 12:40:20|4443.9|4437.9|4444.8|4438.8|4445.5|4439.5|4443.9|4437.9|11
1612442440000|2021-02-04 12:40:40|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|0
1612442450000|2021-02-04 12:40:50|4444.8|4438.8|4444.5|4438.5|4444.8|4438.8|4444.3|4438.3|3
1612442460000|2021-02-04 12:41:00|4444.3|4438.3|4444.5|4438.5|4444.5|4438.5|4444.3|4438.3|0
1612442500000|2021-02-04 12:41:40|4444.7|4438.7|4444.5|4438.5|4445|4439|4444.5|4438.5|5
1612442520000|2021-02-04 12:42:00|4444.2|4438.2|4444.5|4438.5|4444.5|4438.5|4444.2|4438.2|1
1612442540000|2021-02-04 12:42:20|4444|4438|4444|4438|4444|4438|4444|4438|0
1612442550000|2021-02-04 12:42:30|4444.2|4438.2|4444.5|4438.5|4444.5|4438.5|4444|4438|1
1612442580000|2021-02-04 12:43:00|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|0
1612442590000|2021-02-04 12:43:10|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|2
1612442620000|2021-02-04 12:43:40|4445.2|4439.2|4445.5|4439.5|4445.5|4439.5|4445.2|4439.2|2
1612442690000|2021-02-04 12:44:50|4445.2|4439.2|4445|4439|4445.2|4439.2|4444.5|4438.5|2
1612442700000|2021-02-04 12:45:00|4444|4438|4444.3|4438.3|4444.3|4438.3|4444|4438|1
1612442720000|2021-02-04 12:45:20|4444|4438|4444|4438|4444|4438|4444|4438|0
1612442730000|2021-02-04 12:45:30|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|1
1612442740000|2021-02-04 12:45:40|4444.3|4438.3|4444.5|4438.5|4444.5|4438.5|4444|4438|0
1612442750000|2021-02-04 12:45:50|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1612442760000|2021-02-04 12:46:00|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|4
1612442800000|2021-02-04 12:46:40|4444|4438|4444.3|4438.3|4444.3|4438.3|4444|4438|1
1612442810000|2021-02-04 12:46:50|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4443.7|4437.7|1
1612442820000|2021-02-04 12:47:00|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1612442830000|2021-02-04 12:47:10|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|0
1612442850000|2021-02-04 12:47:30|4443.3|4437.3|4442.5|4436.5|4443.3|4437.3|4442.5|4436.5|2
1612442890000|2021-02-04 12:48:10|4442.2|4436.2|4441.7|4435.7|4442.5|4436.5|4441.7|4435.7|5
1612442900000|2021-02-04 12:48:20|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|0
1612442910000|2021-02-04 12:48:30|4443|4437|4443|4437|4443|4437|4443|4437|0
1612442930000|2021-02-04 12:48:50|4442.5|4436.5|4443.3|4437.3|4443.3|4437.3|4442.5|4436.5|2
1612442980000|2021-02-04 12:49:40|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|1
1612443000000|2021-02-04 12:50:00|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1612443010000|2021-02-04 12:50:10|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1612443020000|2021-02-04 12:50:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1612443040000|2021-02-04 12:50:40|4442.5|4436.5|4442.2|4436.2|4442.5|4436.5|4442.2|4436.2|0
1612443060000|2021-02-04 12:51:00|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|1
1612443080000|2021-02-04 12:51:20|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1612443090000|2021-02-04 12:51:30|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|1
1612443110000|2021-02-04 12:51:50|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1612443130000|2021-02-04 12:52:10|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1612443150000|2021-02-04 12:52:30|4442.9|4436.9|4442.7|4436.7|4442.9|4436.9|4442.5|4436.5|0
1612443160000|2021-02-04 12:52:40|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|0
1612443180000|2021-02-04 12:53:00|4442.2|4436.2|4442.5|4436.5|4442.5|4436.5|4441.9|4435.9|0
1612443190000|2021-02-04 12:53:10|4441.5|4435.5|4440.2|4434.2|4441.5|4435.5|4440|4434|27
1612443200000|2021-02-04 12:53:20|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|7
1612443210000|2021-02-04 12:53:30|4439.4|4433.4|4440.2|4434.2|4440.2|4434.2|4439.4|4433.4|16
1612443220000|2021-02-04 12:53:40|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.2|4434.2|1
1612443230000|2021-02-04 12:53:50|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|8
1612443240000|2021-02-04 12:54:00|4439.4|4433.4|4439.5|4433.5|4439.5|4433.5|4439.2|4433.2|2
1612443250000|2021-02-04 12:54:10|4439.2|4433.2|4438.7|4432.7|4439.2|4433.2|4438.7|4432.7|7
1612443260000|2021-02-04 12:54:20|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|0
1612443270000|2021-02-04 12:54:30|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|0
1612443280000|2021-02-04 12:54:40|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|1
1612443300000|2021-02-04 12:55:00|4438.5|4432.5|4438.4|4432.4|4438.5|4432.5|4438.4|4432.4|0
1612443310000|2021-02-04 12:55:10|4438.5|4432.5|4438.7|4432.7|4438.9|4432.9|4438.5|4432.5|1
1612443320000|2021-02-04 12:55:20|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|0
1612443380000|2021-02-04 12:56:20|4438.7|4432.7|4439.2|4433.2|4439.2|4433.2|4438.7|4432.7|1
1612443450000|2021-02-04 12:57:30|4439.8|4433.8|4440.2|4434.2|4440.5|4434.5|4439.8|4433.8|3
1612443470000|2021-02-04 12:57:50|4440.4|4434.4|4440.2|4434.2|4440.4|4434.4|4440.2|4434.2|0
1612443480000|2021-02-04 12:58:00|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|0
1612443490000|2021-02-04 12:58:10|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|1
1612443530000|2021-02-04 12:58:50|4440.2|4434.2|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|0
1612443590000|2021-02-04 12:59:50|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|4440.8|4434.8|0
1612443600000|2021-02-04 13:00:00|4440.7|4434.7|4438.8|4432.8|4441.2|4435.2|4438.8|4432.8|9
1612443610000|2021-02-04 13:00:10|4439.7|4433.7|4438.7|4432.7|4439.7|4433.7|4437.8|4431.8|13
1612443620000|2021-02-04 13:00:20|4439|4433|4438.2|4432.2|4439.7|4433.7|4438.2|4432.2|2
1612443630000|2021-02-04 13:00:30|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.5|4431.5|1
1612443640000|2021-02-04 13:00:40|4437.5|4431.5|4436.7|4430.7|4437.7|4431.7|4436.2|4430.2|7
1612443660000|2021-02-04 13:01:00|4436.3|4430.3|4436.2|4430.2|4436.3|4430.3|4436.2|4430.2|23
1612443670000|2021-02-04 13:01:10|4436|4430|4435.8|4429.8|4436|4430|4435.8|4429.8|36
1612443680000|2021-02-04 13:01:20|4435|4429|4433.3|4427.3|4435|4429|4433.3|4427.3|10
1612443690000|2021-02-04 13:01:30|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1612443720000|2021-02-04 13:02:00|4434|4428|4433|4427|4434|4428|4433|4427|1
1612443730000|2021-02-04 13:02:10|4433.2|4427.2|4433.5|4427.5|4433.7|4427.7|4433|4427|3
1612443740000|2021-02-04 13:02:20|4433|4427|4433.7|4427.7|4433.7|4427.7|4433|4427|0
1612443760000|2021-02-04 13:02:40|4434.2|4428.2|4434.2|4428.2|4434.5|4428.5|4434.2|4428.2|1
1612443780000|2021-02-04 13:03:00|4434.5|4428.5|4435.2|4429.2|4435.2|4429.2|4434.5|4428.5|0
1612443790000|2021-02-04 13:03:10|4435.5|4429.5|4434.7|4428.7|4435.5|4429.5|4434.5|4428.5|10
1612443800000|2021-02-04 13:03:20|4435|4429|4434.7|4428.7|4435|4429|4434.7|4428.7|0
1612443820000|2021-02-04 13:03:40|4435|4429|4435|4429|4435|4429|4434.5|4428.5|0
1612443830000|2021-02-04 13:03:50|4435.2|4429.2|4435.5|4429.5|4435.5|4429.5|4435.2|4429.2|2
1612443860000|2021-02-04 13:04:20|4435.8|4429.8|4436.2|4430.2|4436.5|4430.5|4435.8|4429.8|2
1612443870000|2021-02-04 13:04:30|4435.7|4429.7|4436|4430|4436|4430|4435.7|4429.7|1
1612443880000|2021-02-04 13:04:40|4436.2|4430.2|4435.7|4429.7|4436.2|4430.2|4435.7|4429.7|1
1612443890000|2021-02-04 13:04:50|4436.2|4430.2|4435.7|4429.7|4436.2|4430.2|4435.7|4429.7|0
1612443900000|2021-02-04 13:05:00|4435.8|4429.8|4434.7|4428.7|4435.8|4429.8|4434.7|4428.7|0
1612443920000|2021-02-04 13:05:20|4434.3|4428.3|4434.2|4428.2|4434.3|4428.3|4434.2|4428.2|0
1612443930000|2021-02-04 13:05:30|4433.7|4427.7|4432.7|4426.7|4433.7|4427.7|4432.7|4426.7|4
1612443940000|2021-02-04 13:05:40|4432.5|4426.5|4433.7|4427.7|4433.7|4427.7|4432.2|4426.2|3
1612443950000|2021-02-04 13:05:50|4433.2|4427.2|4433.5|4427.5|4433.7|4427.7|4432.7|4426.7|0
1612443970000|2021-02-04 13:06:10|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1612443990000|2021-02-04 13:06:30|4433|4427|4432.5|4426.5|4433|4427|4432.5|4426.5|0
1612444010000|2021-02-04 13:06:50|4432.8|4426.8|4433|4427|4433.2|4427.2|4432.8|4426.8|0
1612444020000|2021-02-04 13:07:00|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|3
1612444030000|2021-02-04 13:07:10|4432|4426|4432.8|4426.8|4432.8|4426.8|4432|4426|2
1612444040000|2021-02-04 13:07:20|4433|4427|4432.7|4426.7|4433|4427|4432.7|4426.7|3
1612444050000|2021-02-04 13:07:30|4432.3|4426.3|4433|4427|4433.2|4427.2|4432|4426|5
1612444060000|2021-02-04 13:07:40|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1612444070000|2021-02-04 13:07:50|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|0
1612444100000|2021-02-04 13:08:20|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|10
1612444130000|2021-02-04 13:08:50|4432.5|4426.5|4433.3|4427.3|4433.3|4427.3|4432.5|4426.5|5
1612444140000|2021-02-04 13:09:00|4433|4427|4432.2|4426.2|4433|4427|4432.2|4426.2|2
1612444150000|2021-02-04 13:09:10|4432|4426|4432|4426|4432|4426|4432|4426|0
1612444160000|2021-02-04 13:09:20|4432.2|4426.2|4432.5|4426.5|4432.5|4426.5|4432.2|4426.2|1
1612444180000|2021-02-04 13:09:40|||||||||4
1612444230000|2021-02-04 13:10:30|4432.3|4426.3|4431.7|4425.7|4432.3|4426.3|4431.7|4425.7|0
1612444240000|2021-02-04 13:10:40|4432|4426|4432.2|4426.2|4432.2|4426.2|4432|4426|0
1612444260000|2021-02-04 13:11:00|4432.7|4426.7|4433|4427|4433|4427|4432.7|4426.7|3
1612444270000|2021-02-04 13:11:10|4432.8|4426.8|4431.3|4425.3|4432.8|4426.8|4431.3|4425.3|5
1612444280000|2021-02-04 13:11:20|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|19
1612444300000|2021-02-04 13:11:40|4433|4427|4433.8|4427.8|4433.8|4427.8|4433|4427|2
1612444310000|2021-02-04 13:11:50|4433.5|4427.5|4433.5|4427.5|4433.8|4427.8|4433.5|4427.5|0
1612444340000|2021-02-04 13:12:20|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.5|4427.5|4
1612444360000|2021-02-04 13:12:40|4433.5|4427.5|4433.1|4427.1|4433.5|4427.5|4432.6|4426.6|1
1612444370000|2021-02-04 13:12:50|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1612444380000|2021-02-04 13:13:00|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1612444390000|2021-02-04 13:13:10|4433.8|4427.8|4433|4427|4434|4428|4433|4427|4
1612444410000|2021-02-04 13:13:30|4433.1|4427.1|4432.5|4426.5|4433.1|4427.1|4432.5|4426.5|3
1612444420000|2021-02-04 13:13:40|4432|4426|4432|4426|4432|4426|4432|4426|0
1612444430000|2021-02-04 13:13:50|4432.3|4426.3|4432|4426|4432.3|4426.3|4432|4426|0
1612444440000|2021-02-04 13:14:00|4432.3|4426.3|4432.5|4426.5|4432.5|4426.5|4432|4426|3
1612444450000|2021-02-04 13:14:10|4432.8|4426.8|4433|4427|4433.6|4427.6|4432.8|4426.8|1
1612444460000|2021-02-04 13:14:20|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1612444470000|2021-02-04 13:14:30|4434.1|4428.1|4433.6|4427.6|4434.1|4428.1|4433.6|4427.6|0
1612444480000|2021-02-04 13:14:40|4433.3|4427.3|4433.6|4427.6|4433.6|4427.6|4433.3|4427.3|0
1612444500000|2021-02-04 13:15:00|4433.3|4427.3|4432.6|4426.6|4433.3|4427.3|4432.6|4426.6|0
1612444510000|2021-02-04 13:15:10|4433|4427|4432.6|4426.6|4433.1|4427.1|4432.6|4426.6|0
1612444530000|2021-02-04 13:15:30|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|8
1612444550000|2021-02-04 13:15:50|||||||||6
1612444570000|2021-02-04 13:16:10|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1612444580000|2021-02-04 13:16:20|4431.3|4425.3|4431.3|4425.3|4431.5|4425.5|4431.3|4425.3|6
1612444590000|2021-02-04 13:16:30|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430|4424|14
1612444610000|2021-02-04 13:16:50|||||||||3
1612444640000|2021-02-04 13:17:20|4431|4425|4433|4427|4433|4427|4431|4425|6
1612444650000|2021-02-04 13:17:30|4432.7|4426.7|4433|4427|4433|4427|4432.7|4426.7|1
1612444660000|2021-02-04 13:17:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1612444680000|2021-02-04 13:18:00|4433|4427|4433|4427|4433|4427|4433|4427|3
1612444700000|2021-02-04 13:18:20|4433.3|4427.3|4433.1|4427.1|4433.3|4427.3|4433.1|4427.1|24
1612444730000|2021-02-04 13:18:50|4433.5|4427.5|4434.1|4428.1|4434.1|4428.1|4433.5|4427.5|1
1612444740000|2021-02-04 13:19:00|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.5|4427.5|4
1612444770000|2021-02-04 13:19:30|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1612444780000|2021-02-04 13:19:40|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.3|4427.3|1
1612444800000|2021-02-04 13:20:00|4433.1|4427.1|4432.8|4426.8|4433.1|4427.1|4432.8|4426.8|0
1612444810000|2021-02-04 13:20:10|4432.6|4426.6|4432.6|4426.6|4433.1|4427.1|4432.6|4426.6|1
1612444820000|2021-02-04 13:20:20|4432.3|4426.3|4432.3|4426.3|4432.6|4426.6|4432.3|4426.3|0
1612444830000|2021-02-04 13:20:30|4432.6|4426.6|4432.8|4426.8|4433|4427|4432.6|4426.6|0
1612444840000|2021-02-04 13:20:40|4433.1|4427.1|4432.6|4426.6|4433.1|4427.1|4432.3|4426.3|1
1612444850000|2021-02-04 13:20:50|4432.3|4426.3|4432.6|4426.6|4432.6|4426.6|4432.3|4426.3|0
1612444880000|2021-02-04 13:21:20|4432.3|4426.3|4432.1|4426.1|4432.3|4426.3|4432.1|4426.1|1
1612444890000|2021-02-04 13:21:30|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1612444910000|2021-02-04 13:21:50|4433.6|4427.6|4433.3|4427.3|4433.6|4427.6|4433.3|4427.3|0
1612444930000|2021-02-04 13:22:10|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|2
1612444940000|2021-02-04 13:22:20|4434.1|4428.1|4433.6|4427.6|4434.1|4428.1|4433.6|4427.6|2
1612444950000|2021-02-04 13:22:30|4433.3|4427.3|4433.6|4427.6|4433.6|4427.6|4433.1|4427.1|0
1612444960000|2021-02-04 13:22:40|4434|4428|4433.6|4427.6|4434|4428|4432.8|4426.8|1
1612444970000|2021-02-04 13:22:50|4432.8|4426.8|4433.6|4427.6|4433.6|4427.6|4432.8|4426.8|0
1612444980000|2021-02-04 13:23:00|4433.3|4427.3|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|0
1612444990000|2021-02-04 13:23:10|4432.5|4426.5|4432.3|4426.3|4432.5|4426.5|4432.3|4426.3|0
1612445000000|2021-02-04 13:23:20|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1612445020000|2021-02-04 13:23:40|4432.8|4426.8|4433.4|4427.4|4433.4|4427.4|4432.8|4426.8|0
1612445040000|2021-02-04 13:24:00|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|0
1612445060000|2021-02-04 13:24:20|4433.1|4427.1|4433|4427|4433.1|4427.1|4432.5|4426.5|2
1612445070000|2021-02-04 13:24:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1612445090000|2021-02-04 13:24:50|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|0
1612445100000|2021-02-04 13:25:00|4433.3|4427.3|4434|4428|4434|4428|4433.3|4427.3|10
1612445120000|2021-02-04 13:25:20|||||||||1
1612445130000|2021-02-04 13:25:30|4433.8|4427.8|4434|4428|4434|4428|4433.8|4427.8|0
1612445140000|2021-02-04 13:25:40|4434.5|4428.5|4434.8|4428.8|4435.1|4429.1|4434.5|4428.5|6
1612445150000|2021-02-04 13:25:50|4433.3|4427.3|4433.5|4427.5|4433.5|4427.5|4433|4427|47
1612445170000|2021-02-04 13:26:10|4434.1|4428.1|4434.8|4428.8|4434.8|4428.8|4434|4428|18
1612445180000|2021-02-04 13:26:20|4435|4429|4435|4429|4435.5|4429.5|4435|4429|2
1612445190000|2021-02-04 13:26:30|4432.9|4426.9|4433.7|4427.7|4433.7|4427.7|4432.9|4426.9|40
1612445210000|2021-02-04 13:26:50|4434.6|4428.6|4433.9|4427.9|4434.6|4428.6|4433.9|4427.9|0
1612445220000|2021-02-04 13:27:00|4434.2|4428.2|4434.7|4428.7|4434.7|4428.7|4434.2|4428.2|0
1612445240000|2021-02-04 13:27:20|4434.4|4428.4|4436|4430|4436|4430|4434.2|4428.2|8
1612445250000|2021-02-04 13:27:30|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1612445260000|2021-02-04 13:27:40|||||||||1
1612445280000|2021-02-04 13:28:00|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1612445290000|2021-02-04 13:28:10|4436|4430|4436|4430|4436|4430|4436|4430|0
1612445300000|2021-02-04 13:28:20|4434.4|4428.4|4434.2|4428.2|4434.4|4428.4|4434.2|4428.2|25
1612445310000|2021-02-04 13:28:30|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|1
1612445330000|2021-02-04 13:28:50|4434.3|4428.3|4434|4428|4434.3|4428.3|4434|4428|0
1612445340000|2021-02-04 13:29:00|4434.4|4428.4|4434.8|4428.8|4434.8|4428.8|4434.4|4428.4|4
1612445360000|2021-02-04 13:29:20|4435.1|4429.1|4435.3|4429.3|4435.3|4429.3|4435.1|4429.1|0
1612445370000|2021-02-04 13:29:30|4435.8|4429.8|4436|4430|4436|4430|4435.8|4429.8|0
1612445380000|2021-02-04 13:29:40|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|0
1612445390000|2021-02-04 13:29:50|||||||||2
1612445400000|2021-02-04 13:30:00|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|2
1612445410000|2021-02-04 13:30:10|4437|4431|4436.8|4430.8|4437|4431|4436.6|4430.6|0
1612445420000|2021-02-04 13:30:20|4435.9|4429.9|4437.5|4431.5|4437.5|4431.5|4435.9|4429.9|1
1612445430000|2021-02-04 13:30:30|4437.8|4431.8|4438|4432|4438|4432|4437.7|4431.7|7
1612445440000|2021-02-04 13:30:40|4438.3|4432.3|4437.3|4427.3|4438.3|4432.3|4436|4427.3|8
1612445450000|2021-02-04 13:30:50|4435.6|4429.6|4436.2|4430.2|4436.8|4430.8|4435.6|4429.6|3
1612445460000|2021-02-04 13:31:00|4436.5|4430.5|4436.5|4430.5|4436.8|4430.8|4435.8|4429.8|2
1612445470000|2021-02-04 13:31:10|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1612445480000|2021-02-04 13:31:20|4435.9|4429.9|4436.5|4430.5|4436.5|4430.5|4435.9|4429.9|1
1612445490000|2021-02-04 13:31:30|4436.2|4430.2|4436.3|4430.3|4436.8|4430.8|4435.5|4429.5|1
1612445500000|2021-02-04 13:31:40|4436|4430|4437|4431|4437.3|4431.3|4436|4430|0
1612445510000|2021-02-04 13:31:50|4436.7|4430.7|4436.7|4430.7|4437.2|4431.2|4436.5|4430.5|0
1612445520000|2021-02-04 13:32:00|4436.5|4430.5|4437|4431|4437|4431|4436|4430|1
1612445540000|2021-02-04 13:32:20|||||||||1
1612445550000|2021-02-04 13:32:30|4436.7|4430.7|4435|4429|4436.7|4430.7|4434|4428|5
1612445560000|2021-02-04 13:32:40|4434.7|4428.7|4434.2|4428.2|4434.7|4428.7|4434.2|4428.2|0
1612445570000|2021-02-04 13:32:50|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|0
1612445580000|2021-02-04 13:33:00|4434|4428|4434|4428|4434.5|4428.5|4434|4428|3
1612445590000|2021-02-04 13:33:10|4433.7|4427.7|4434|4428|4434|4428|4433.7|4427.7|0
1612445600000|2021-02-04 13:33:20|4434.3|4428.3|4434|4428|4434.3|4428.3|4433.8|4427.8|1
1612445610000|2021-02-04 13:33:30|4434.2|4428.2|4436.2|4430.2|4436.2|4430.2|4434|4428|1
1612445620000|2021-02-04 13:33:40|4436|4430|4436|4430|4436|4430|4436|4430|3
1612445640000|2021-02-04 13:34:00|4435.7|4429.7|4436|4430|4436|4430|4435.7|4429.7|1
1612445650000|2021-02-04 13:34:10|4435.7|4429.7|4434.2|4428.2|4435.7|4429.7|4434.2|4428.2|2
1612445660000|2021-02-04 13:34:20|4434|4428|4433.2|4427.2|4434|4428|4433.2|4427.2|2
1612445680000|2021-02-04 13:34:40|4432.9|4426.9|4432.4|4426.4|4432.9|4426.9|4432.1|4426.1|3
1612445690000|2021-02-04 13:34:50|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|0
1612445700000|2021-02-04 13:35:00|4433|4427|4433.4|4427.4|4433.4|4427.4|4433|4427|1
1612445710000|2021-02-04 13:35:10|4434|4428|4434.7|4428.7|4434.7|4428.7|4434|4428|2
1612445720000|2021-02-04 13:35:20|4435|4429|4434.7|4428.7|4435|4429|4434.2|4428.2|0
1612445730000|2021-02-04 13:35:30|4434.4|4428.4|4435|4429|4435|4429|4434.2|4428.2|0
1612445790000|2021-02-04 13:36:30|4434.7|4428.7|4435|4429|4435|4429|4434.7|4428.7|3
1612445800000|2021-02-04 13:36:40|4436|4430|4436|4430|4436|4430|4436|4430|0
1612445810000|2021-02-04 13:36:50|4436.2|4430.2|4437|4431|4437|4431|4436|4430|8
1612445830000|2021-02-04 13:37:10|4437.2|4431.2|4438|4432|4438|4432|4437.2|4431.2|2
1612445840000|2021-02-04 13:37:20|4437.8|4431.8|4438.1|4432.1|4438.3|4432.3|4437.6|4431.6|0
1612445850000|2021-02-04 13:37:30|4437.8|4431.8|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|2
1612445860000|2021-02-04 13:37:40|4438.5|4432.5|4439.6|4433.6|4440.1|4434.1|4438.5|4432.5|3
1612445870000|2021-02-04 13:37:50|4440.1|4434.1|4439.3|4433.3|4440.1|4434.1|4439.3|4433.3|1
1612445880000|2021-02-04 13:38:00|4439.1|4433.1|4439.6|4433.6|4439.8|4433.8|4439.1|4433.1|3
1612445890000|2021-02-04 13:38:10|4439.8|4433.8|4440.3|4434.3|4440.3|4434.3|4439.6|4433.6|2
1612445910000|2021-02-04 13:38:30|4439.3|4433.3|4438|4432|4439.6|4433.6|4438|4432|23
1612445920000|2021-02-04 13:38:40|4438.3|4432.3|4438.3|4432.3|4438.5|4432.5|4438.3|4432.3|0
1612445930000|2021-02-04 13:38:50|4438.6|4432.6|4438.8|4432.8|4438.8|4432.8|4438.6|4432.6|1
1612445940000|2021-02-04 13:39:00|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.3|4432.3|0
1612445950000|2021-02-04 13:39:10|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1612445960000|2021-02-04 13:39:20|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1612445970000|2021-02-04 13:39:30|4438.8|4432.8|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|0
1612445980000|2021-02-04 13:39:40|4438.6|4432.6|4437.3|4431.3|4438.6|4432.6|4437.3|4431.3|2
1612445990000|2021-02-04 13:39:50|4437.6|4431.6|4437.3|4431.3|4437.6|4431.6|4437.1|4431.1|0
1612446000000|2021-02-04 13:40:00|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1612446010000|2021-02-04 13:40:10|4437.8|4431.8|4436.8|4430.8|4438.1|4432.1|4436.8|4430.8|3
1612446030000|2021-02-04 13:40:30|4437.8|4431.8|4438|4432|4438|4432|4437.8|4431.8|0
1612446040000|2021-02-04 13:40:40|4438.3|4432.3|4437.8|4431.8|4439|4433|4437.3|4431.3|6
1612446050000|2021-02-04 13:40:50|4438|4432|4438|4432|4438|4432|4437.8|4431.8|0
1612446060000|2021-02-04 13:41:00|4438.3|4432.3|4437|4431|4438.3|4432.3|4437|4431|4
1612446070000|2021-02-04 13:41:10|4436.8|4430.8|4436|4430|4436.8|4430.8|4435.8|4429.8|1
1612446080000|2021-02-04 13:41:20|4435.8|4429.8|4436|4430|4436|4430|4435.8|4429.8|0
1612446090000|2021-02-04 13:41:30|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1612446110000|2021-02-04 13:41:50|4436|4430|4436|4430|4436|4430|4436|4430|0
1612446120000|2021-02-04 13:42:00|4436.3|4430.3|4436|4430|4436.3|4430.3|4436|4430|0
1612446130000|2021-02-04 13:42:10|4436.6|4430.6|4436.5|4430.5|4437|4431|4436.5|4430.5|2
1612446140000|2021-02-04 13:42:20|4436.3|4430.3|4436|4430|4436.3|4430.3|4436|4430|0
1612446150000|2021-02-04 13:42:30|4437.1|4431.1|4436.6|4430.6|4437.3|4431.3|4436.3|4430.3|14
1612446160000|2021-02-04 13:42:40|4436.3|4430.3|4437|4431|4437|4431|4435.8|4429.8|1
1612446170000|2021-02-04 13:42:50|4436.8|4430.8|4437|4431|4437|4431|4436.8|4430.8|0
1612446180000|2021-02-04 13:43:00|4436.8|4430.8|4435.8|4429.8|4437|4431|4435.8|4429.8|3
1612446190000|2021-02-04 13:43:10|4437|4431|4437.8|4431.8|4437.8|4431.8|4437|4431|4
1612446200000|2021-02-04 13:43:20|4437.5|4431.5|4438|4432|4438.8|4432.8|4437.3|4431.3|4
1612446210000|2021-02-04 13:43:30|4438.3|4432.3|4437.8|4431.8|4438.8|4432.8|4437.8|4431.8|0
1612446220000|2021-02-04 13:43:40|4437.6|4431.6|4437.6|4431.6|4438.3|4432.3|4437.6|4431.6|0
1612446230000|2021-02-04 13:43:50|4438|4432|4437.8|4431.8|4438|4432|4437.6|4431.6|0
1612446240000|2021-02-04 13:44:00|4438|4432|4437.5|4431.5|4438|4432|4437.5|4431.5|0
1612446250000|2021-02-04 13:44:10|4437.7|4431.7|4435.7|4429.7|4437.7|4431.7|4435.7|4429.7|5
1612446260000|2021-02-04 13:44:20|4436|4430|4436.7|4430.7|4436.7|4430.7|4435.7|4429.7|5
1612446270000|2021-02-04 13:44:30|4437|4431|4436.5|4430.5|4437|4431|4436.5|4430.5|6
1612446280000|2021-02-04 13:44:40|4436.2|4430.2|4436|4430|4436.2|4430.2|4435.5|4429.5|4
1612446290000|2021-02-04 13:44:50|4435.5|4429.5|4436|4430|4436.3|4430.3|4435.2|4429.2|2
1612449000000|2021-02-04 14:30:00|4441.5|4435.5|4442.3|4436.3|4444.5|4438.5|4441.5|4435.5|144
1612449010000|2021-02-04 14:30:10|4442.1|4436.1|4441.3|4435.3|4444|4438|4441.3|4435.3|61
1612449020000|2021-02-04 14:30:20|4441.8|4435.8|4444.8|4438.8|4444.8|4438.8|4441.8|4435.8|40
1612449030000|2021-02-04 14:30:30|4445.8|4439.8|4446|4440|4446.1|4440.1|4444.8|4438.8|19
1612449040000|2021-02-04 14:30:40|4445.6|4439.6|4442.3|4436.3|4446.1|4440.1|4441|4435|22
1612449050000|2021-02-04 14:30:50|4441.7|4435.7|4440.7|4434.7|4442.2|4436.2|4439.7|4433.7|18
1612449060000|2021-02-04 14:31:00|4440.2|4434.2|4437.3|4431.3|4440.2|4434.2|4436.4|4430.4|22
1612449070000|2021-02-04 14:31:10|4437|4431|4438.5|4432.5|4438.5|4432.5|4436.2|4430.2|34
1612449080000|2021-02-04 14:31:20|4438.8|4432.8|4434.2|4428.2|4438.8|4432.8|4434.2|4428.2|21
1612449090000|2021-02-04 14:31:30|4434|4428|4430.4|4424.4|4434|4428|4428.6|4422.6|58
1612449100000|2021-02-04 14:31:40|4430.1|4424.1|4430.1|4424.1|4430.6|4424.6|4429.4|4423.4|14
1612449110000|2021-02-04 14:31:50|4430.4|4424.4|4432.4|4426.4|4433.7|4427.7|4430.4|4424.4|18
1612449120000|2021-02-04 14:32:00|4431.9|4425.9|4432.7|4426.7|4432.7|4426.7|4429.8|4423.8|50
1612449130000|2021-02-04 14:32:10|4432.9|4426.9|4432.6|4426.6|4432.9|4426.9|4431.7|4425.7|7
1612449140000|2021-02-04 14:32:20|4433.1|4427.1|4435.1|4429.1|4435.1|4429.1|4432.9|4426.9|26
1612449150000|2021-02-04 14:32:30|4434.9|4428.9|4430.3|4424.3|4435.1|4429.1|4430.3|4424.3|105
1612449160000|2021-02-04 14:32:40|4430.1|4424.1|4430.3|4424.3|4432|4426|4430.1|4424.1|8
1612449170000|2021-02-04 14:32:50|4430.6|4424.6|4431.6|4425.6|4431.6|4425.6|4429.3|4423.3|16
1612449180000|2021-02-04 14:33:00|4431.1|4425.1|4431|4425|4431.8|4425.8|4429.8|4423.8|29
1612449190000|2021-02-04 14:33:10|4430.5|4424.5|4429.5|4423.5|4430.5|4424.5|4426.5|4420.5|41
1612449200000|2021-02-04 14:33:20|4429.2|4423.2|4431.7|4425.7|4431.8|4425.8|4429.2|4423.2|14
1612449210000|2021-02-04 14:33:30|4431.3|4425.3|4431.7|4425.7|4432.2|4426.2|4430.5|4424.5|18
1612449220000|2021-02-04 14:33:40|4431.3|4425.3|4426|4420|4431.3|4425.3|4426|4420|19
1612449230000|2021-02-04 14:33:50|4425.7|4419.7|4428.2|4422.2|4429.2|4423.2|4424.2|4418.2|55
1612449240000|2021-02-04 14:34:00|4427.2|4421.2|4424.3|4418.3|4427.2|4421.2|4422.3|4416.3|58
1612449250000|2021-02-04 14:34:10|4424.8|4418.8|4424.3|4418.3|4425|4419|4423.3|4417.3|32
1612449260000|2021-02-04 14:34:20|4423.3|4417.3|4421|4415|4423.8|4417.8|4421|4415|42
1612449270000|2021-02-04 14:34:30|4424.2|4418.2|4424.5|4418.5|4425|4419|4424|4418|28
1612449280000|2021-02-04 14:34:40|4425|4419|4423.8|4417.8|4425|4419|4422.2|4416.2|30
1612449290000|2021-02-04 14:34:50|4424.2|4418.2|4425|4419|4425.5|4419.5|4423.2|4417.2|15
1612449300000|2021-02-04 14:35:00|4424.7|4418.7|4427.5|4421.5|4428.5|4422.5|4423|4417|30
1612449310000|2021-02-04 14:35:10|4427.2|4421.2|4429.8|4423.8|4429.8|4423.8|4427.2|4421.2|46
1612449320000|2021-02-04 14:35:20|4429.5|4423.5|4428.8|4422.8|4429.8|4423.8|4428|4422|18
1612449330000|2021-02-04 14:35:30|4428|4422|4433.1|4427.1|4433.5|4427.5|4428|4422|13
1612449340000|2021-02-04 14:35:40|4432.8|4426.8|4434.8|4428.8|4434.8|4428.8|4432.8|4426.8|23
1612449350000|2021-02-04 14:35:50|4433.8|4427.8|4434.1|4428.1|4434.3|4428.3|4432.3|4426.3|23
1612449360000|2021-02-04 14:36:00|4433.8|4427.8|4428.5|4422.5|4433.8|4427.8|4427.3|4421.3|65
1612449370000|2021-02-04 14:36:10|4428.8|4422.8|4429.5|4423.5|4430|4424|4427.8|4421.8|13
1612449380000|2021-02-04 14:36:20|4429.8|4423.8|4427.8|4421.8|4430.3|4424.3|4427.8|4421.8|35
1612449390000|2021-02-04 14:36:30|4427.2|4421.2|4424|4418|4427.2|4421.2|4424|4418|20
1612449400000|2021-02-04 14:36:40|4424.5|4418.5|4423.5|4417.5|4426|4420|4423.5|4417.5|26
1612449410000|2021-02-04 14:36:50|4423.2|4417.2|4421.3|4415.3|4423.2|4417.2|4421.3|4415.3|41
1612449420000|2021-02-04 14:37:00|4419.3|4413.3|4417.2|4411.2|4419.7|4413.7|4415.7|4409.7|50
1612449430000|2021-02-04 14:37:10|4416.9|4410.9|4417.2|4411.2|4418.2|4412.2|4415.7|4409.7|39
1612449440000|2021-02-04 14:37:20|4416.7|4410.7|4413.4|4407.4|4417.5|4411.5|4413.4|4407.4|34
1612449450000|2021-02-04 14:37:30|4413.6|4407.6|4412.6|4406.6|4413.6|4407.6|4411.9|4405.9|13
1612449460000|2021-02-04 14:37:40|4411.7|4405.7|4410.1|4404.1|4411.7|4405.7|4410.1|4404.1|24
1612449470000|2021-02-04 14:37:50|4410.6|4404.6|4410.1|4404.1|4410.6|4404.6|4410.1|4404.1|35
1612449480000|2021-02-04 14:38:00|4408.6|4402.6|4407.9|4401.9|4408.6|4402.6|4405.1|4399.1|76
1612449490000|2021-02-04 14:38:10|4408.1|4402.1|4409.1|4403.1|4409.1|4403.1|4406.6|4400.6|28
1612449500000|2021-02-04 14:38:20|4408.6|4402.6|4408.9|4402.9|4408.9|4402.9|4407.6|4401.6|11
1612449510000|2021-02-04 14:38:30|4409.2|4403.2|4409.9|4403.9|4410.1|4404.1|4408.9|4402.9|10
1612449520000|2021-02-04 14:38:40|4409.7|4403.7|4410|4404|4410.9|4404.9|4407.4|4401.4|42
1612449530000|2021-02-04 14:38:50|4410.3|4404.3|4411.2|4405.2|4411.7|4405.7|4410|4404|67
1612449540000|2021-02-04 14:39:00|4411.7|4405.7|4407.6|4401.6|4411.7|4405.7|4407.4|4401.4|37
1612449550000|2021-02-04 14:39:10|4407.9|4401.9|4404.6|4398.6|4407.9|4401.9|4404.1|4398.1|43
1612449560000|2021-02-04 14:39:20|4405.1|4399.1|4400.6|4394.6|4405.4|4399.4|4400.6|4394.6|63
1612449570000|2021-02-04 14:39:30|4401.9|4395.9|4403.4|4397.4|4403.4|4397.4|4400.6|4394.6|30
1612449580000|2021-02-04 14:39:40|4403.2|4397.2|4401.4|4395.4|4403.9|4397.9|4400.1|4394.1|74
1612449590000|2021-02-04 14:39:50|4401.7|4395.7|4405.4|4399.4|4405.4|4399.4|4401.2|4395.2|14
1612449600000|2021-02-04 14:40:00|4405.2|4399.2|4404.6|4398.6|4406.1|4400.1|4403.9|4397.9|37
1612449610000|2021-02-04 14:40:10|4404.9|4398.9|4407.6|4401.6|4408.4|4402.4|4404.9|4398.9|79
1612449620000|2021-02-04 14:40:20|4408.2|4402.2|4408.3|4402.3|4410.1|4404.1|4407.8|4401.8|35
1612449630000|2021-02-04 14:40:30|4407.7|4401.7|4407.3|4401.3|4408|4402|4407.3|4401.3|12
1612449640000|2021-02-04 14:40:40|4406.6|4400.6|4407.6|4401.6|4407.8|4401.8|4406.5|4400.5|34
1612449650000|2021-02-04 14:40:50|4407.3|4401.3|4409.8|4403.8|4409.8|4403.8|4407.3|4401.3|7
1612449660000|2021-02-04 14:41:00|4409|4403|4407.8|4401.8|4409|4403|4407|4401|22
1612449670000|2021-02-04 14:41:10|4407.3|4401.3|4407.3|4401.3|4409.1|4403.1|4407.3|4401.3|14
1612449680000|2021-02-04 14:41:20|4407.1|4401.1|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|16
1612449690000|2021-02-04 14:41:30|4406.8|4400.8|4408.4|4402.4|4408.4|4402.4|4406.7|4400.7|43
1612449700000|2021-02-04 14:41:40|4408.6|4402.6|4409.6|4403.6|4409.6|4403.6|4406.6|4400.6|14
1612449710000|2021-02-04 14:41:50|4409.4|4403.4|4411.4|4405.4|4411.9|4405.9|4408.1|4402.1|24
1612449720000|2021-02-04 14:42:00|4411.2|4405.2|4407.3|4401.3|4411.4|4405.4|4407.3|4401.3|13
1612449730000|2021-02-04 14:42:10|4407.4|4401.4|4408.6|4402.6|4408.6|4402.6|4406.6|4400.6|12
1612449740000|2021-02-04 14:42:20|4408.4|4402.4|4407.4|4401.4|4408.4|4402.4|4407.1|4401.1|9
1612449750000|2021-02-04 14:42:30|4407.1|4401.1|4407.6|4401.6|4407.6|4401.6|4406.6|4400.6|14
1612449760000|2021-02-04 14:42:40|4407.4|4401.4|4405.1|4399.1|4407.4|4401.4|4405.1|4399.1|26
1612449770000|2021-02-04 14:42:50|4404.8|4398.8|4405|4399|4405.5|4399.5|4404.5|4398.5|12
1612449780000|2021-02-04 14:43:00|4405.3|4399.3|4411.9|4405.9|4411.9|4405.9|4405.3|4399.3|41
1612449790000|2021-02-04 14:43:10|4411.2|4405.2|4414.1|4408.1|4414.6|4408.6|4410.9|4404.9|16
1612449800000|2021-02-04 14:43:20|4413.9|4407.9|4413.9|4407.9|4414.7|4408.7|4411.9|4405.9|49
1612449810000|2021-02-04 14:43:30|4413.6|4407.6|4412.2|4406.2|4413.9|4407.9|4411.9|4405.9|18
1612449820000|2021-02-04 14:43:40|4411.9|4405.9|4412.4|4406.4|4413.4|4407.4|4411.9|4405.9|15
1612449830000|2021-02-04 14:43:50|4412.7|4406.7|4414.6|4408.6|4414.9|4408.9|4412.7|4406.7|9
1612449840000|2021-02-04 14:44:00|4414.1|4408.1|4408.3|4402.3|4414.1|4408.1|4408.3|4402.3|48
1612449850000|2021-02-04 14:44:10|4407.6|4401.6|4407|4401|4409|4403|4406.5|4400.5|20
1612449860000|2021-02-04 14:44:20|4406.7|4400.7|4407|4401|4407.5|4401.5|4406|4400|5
1612449870000|2021-02-04 14:44:30|4406.8|4400.8|4406.5|4400.5|4407|4401|4406|4400|11
1612449880000|2021-02-04 14:44:40|4406.3|4400.3|4406|4400|4406.3|4400.3|4406|4400|4
1612449890000|2021-02-04 14:44:50|4405.7|4399.7|4407|4401|4407|4401|4405.5|4399.5|4
1612449900000|2021-02-04 14:45:00|4407.5|4401.5|4407.5|4401.5|4408.3|4402.3|4405.5|4399.5|31
1612449910000|2021-02-04 14:45:10|4408.1|4402.1|4407.5|4401.5|4408.5|4402.5|4407.5|4401.5|36
1612449920000|2021-02-04 14:45:20|4408.5|4402.5|4410.3|4404.3|4411.5|4405.5|4408.5|4402.5|27
1612449930000|2021-02-04 14:45:30|4410.5|4404.5|4412|4406|4412|4406|4410|4404|10
1612449940000|2021-02-04 14:45:40|4412.3|4406.3|4411.5|4405.5|4412.5|4406.5|4411.3|4405.3|7
1612449950000|2021-02-04 14:45:50|4411|4405|4413|4407|4413.5|4407.5|4411|4405|14
1612449960000|2021-02-04 14:46:00|4412.5|4406.5|4409|4403|4412.5|4406.5|4409|4403|31
1612449970000|2021-02-04 14:46:10|4409.3|4403.3|4412.5|4406.5|4412.5|4406.5|4409.3|4403.3|22
1612449980000|2021-02-04 14:46:20|4412.3|4406.3|4413.3|4407.3|4414|4408|4411|4405|46
1612449990000|2021-02-04 14:46:30|4413.6|4407.6|4414.6|4408.6|4414.8|4408.8|4413.3|4407.3|5
1612450000000|2021-02-04 14:46:40|4414.8|4408.8|4414|4408|4415|4409|4414|4408|13
1612450010000|2021-02-04 14:46:50|4414.3|4408.3|4414.3|4408.3|4414.5|4408.5|4414|4408|6
1612450020000|2021-02-04 14:47:00|4414|4408|4414.5|4408.5|4414.5|4408.5|4411.5|4405.5|61
1612450030000|2021-02-04 14:47:10|4414|4408|4417|4411|4417.5|4411.5|4414|4408|19
1612450040000|2021-02-04 14:47:20|4417.3|4411.3|4421.5|4415.5|4422.1|4416.1|4417.3|4411.3|46
1612450050000|2021-02-04 14:47:30|4421.8|4415.8|4423.3|4417.3|4423.3|4417.3|4420.6|4414.6|46
1612450060000|2021-02-04 14:47:40|4423.6|4417.6|4425.8|4419.8|4426|4420|4423.6|4417.6|13
1612450070000|2021-02-04 14:47:50|4426|4420|4425.8|4419.8|4426|4420|4424.8|4418.8|9
1612450080000|2021-02-04 14:48:00|4425.6|4419.6|4425.6|4419.6|4425.8|4419.8|4423.3|4417.3|41
1612450090000|2021-02-04 14:48:10|4424.6|4418.6|4423.1|4417.1|4424.6|4418.6|4422.6|4416.6|13
1612450100000|2021-02-04 14:48:20|4423.3|4417.3|4428.5|4422.5|4428.7|4422.7|4423.1|4417.1|62
1612450110000|2021-02-04 14:48:30|4428.7|4422.7|4426|4420|4428.8|4422.8|4425.7|4419.7|33
1612450120000|2021-02-04 14:48:40|4425.4|4419.4|4425.2|4419.2|4425.4|4419.4|4424.2|4418.2|29
1612450130000|2021-02-04 14:48:50|4426.2|4420.2|4427.7|4421.7|4427.7|4421.7|4425.2|4419.2|34
1612450140000|2021-02-04 14:49:00|4426.2|4420.2|4425.7|4419.7|4427.5|4421.5|4425.3|4419.3|39
1612450150000|2021-02-04 14:49:10|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|7
1612450160000|2021-02-04 14:49:20|4424.7|4418.7|4423.2|4417.2|4425.7|4419.7|4423.2|4417.2|11
1612450170000|2021-02-04 14:49:30|4423.9|4417.9|4423.6|4417.6|4423.9|4417.9|4422.4|4416.4|33
1612450180000|2021-02-04 14:49:40|4423.9|4417.9|4423.2|4417.2|4423.9|4417.9|4422.1|4416.1|19
1612450190000|2021-02-04 14:49:50|4423.4|4417.4|4421.4|4415.4|4423.4|4417.4|4420.1|4414.1|54
1612450200000|2021-02-04 14:50:00|4421.1|4415.1|4422.4|4416.4|4423.4|4417.4|4421.1|4415.1|34
1612450210000|2021-02-04 14:50:10|4422.6|4416.6|4422.2|4416.2|4422.9|4416.9|4421.4|4415.4|13
1612450220000|2021-02-04 14:50:20|4422.4|4416.4|4420.9|4414.9|4422.9|4416.9|4420.9|4414.9|4
1612450230000|2021-02-04 14:50:30|4421.4|4415.4|4421.2|4415.2|4421.4|4415.4|4420.9|4414.9|2
1612450240000|2021-02-04 14:50:40|4421.4|4415.4|4422.9|4416.9|4422.9|4416.9|4420.7|4414.7|4
1612450250000|2021-02-04 14:50:50|4422.6|4416.6|4421.2|4415.2|4422.9|4416.9|4420.6|4414.6|16
1612450260000|2021-02-04 14:51:00|4421.4|4415.4|4417.6|4411.6|4421.4|4415.4|4416.4|4410.4|40
1612450270000|2021-02-04 14:51:10|4417.3|4411.3|4416.1|4410.1|4417.6|4411.6|4416.1|4410.1|5
1612450280000|2021-02-04 14:51:20|4415.9|4409.9|4416.9|4410.9|4416.9|4410.9|4415.1|4409.1|15
1612450290000|2021-02-04 14:51:30|4417.1|4411.1|4417.9|4411.9|4418.1|4412.1|4416.1|4410.1|7
1612450300000|2021-02-04 14:51:40|4418.1|4412.1|4420.1|4414.1|4420.1|4414.1|4418.1|4412.1|8
1612450310000|2021-02-04 14:51:50|4420.6|4414.6|4420.6|4414.6|4421.1|4415.1|4420.4|4414.4|8
1612450320000|2021-02-04 14:52:00|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.1|4414.1|5
1612450330000|2021-02-04 14:52:10|4420.6|4414.6|4423.1|4417.1|4423.1|4417.1|4420.6|4414.6|17
1612450340000|2021-02-04 14:52:20|4422.9|4416.9|4423.1|4417.1|4423.1|4417.1|4422.6|4416.6|4
1612450350000|2021-02-04 14:52:30|4422.9|4416.9|4421.4|4415.4|4423.6|4417.6|4421.1|4415.1|14
1612450360000|2021-02-04 14:52:40|4421.6|4415.6|4419.6|4413.6|4421.6|4415.6|4419.4|4413.4|3
1612450370000|2021-02-04 14:52:50|4419.9|4413.9|4419.6|4413.6|4419.9|4413.9|4419.1|4413.1|6
1612450380000|2021-02-04 14:53:00|4419.4|4413.4|4420.9|4414.9|4421.4|4415.4|4419.4|4413.4|19
1612450390000|2021-02-04 14:53:10|4420.7|4414.7|4420.9|4414.9|4420.9|4414.9|4419.2|4413.2|9
1612450400000|2021-02-04 14:53:20|4420.6|4414.6|4421.6|4415.6|4421.6|4415.6|4420.2|4414.2|4
1612450410000|2021-02-04 14:53:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1612450420000|2021-02-04 14:53:40|4421.6|4415.6|4421.1|4415.1|4422.1|4416.1|4421.1|4415.1|4
1612450430000|2021-02-04 14:53:50|4420.8|4414.8|4419.6|4413.6|4420.8|4414.8|4418.9|4412.9|8
1612450440000|2021-02-04 14:54:00|4419.4|4413.4|4419.9|4413.9|4420.1|4414.1|4418.9|4412.9|15
1612450450000|2021-02-04 14:54:10|4418.9|4412.9|4418.7|4412.7|4419.1|4413.1|4418.7|4412.7|1
1612450460000|2021-02-04 14:54:20|4418.9|4412.9|4418.6|4412.6|4418.9|4412.9|4417.1|4411.1|19
1612450470000|2021-02-04 14:54:30|4418.1|4412.1|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|3
1612450480000|2021-02-04 14:54:40|4418.6|4412.6|4417.4|4411.4|4418.6|4412.6|4417.1|4411.1|2
1612450490000|2021-02-04 14:54:50|4417.6|4411.6|4417.9|4411.9|4418.7|4412.7|4417.6|4411.6|11
1612450500000|2021-02-04 14:55:00|4417.1|4411.1|4417.8|4411.8|4417.8|4411.8|4416.4|4410.4|10
1612450510000|2021-02-04 14:55:10|4416.5|4410.5|4416.3|4410.3|4418.1|4412.1|4416.3|4410.3|29
1612450520000|2021-02-04 14:55:20|4416.1|4410.1|4414.8|4408.8|4416.3|4410.3|4414.8|4408.8|8
1612450530000|2021-02-04 14:55:30|4414.6|4408.6|4414.9|4408.9|4415.1|4409.1|4413.8|4407.8|16
1612450540000|2021-02-04 14:55:40|4415.1|4409.1|4415.6|4409.6|4415.6|4409.6|4415.1|4409.1|2
1612450550000|2021-02-04 14:55:50|4415.1|4409.1|4415.1|4409.1|4415.6|4409.6|4415.1|4409.1|1
1612450560000|2021-02-04 14:56:00|4415.6|4409.6|4415.6|4409.6|4415.9|4409.9|4415.1|4409.1|7
1612450570000|2021-02-04 14:56:10|4415.9|4409.9|4416.1|4410.1|4416.1|4410.1|4415.9|4409.9|2
1612450580000|2021-02-04 14:56:20|4415.6|4409.6|4416.9|4410.9|4416.9|4410.9|4415.6|4409.6|17
1612450590000|2021-02-04 14:56:30|4416.1|4410.1|4415.6|4409.6|4416.6|4410.6|4415.6|4409.6|20
1612450600000|2021-02-04 14:56:40|4414.9|4408.9|4414.6|4408.6|4414.9|4408.9|4414.6|4408.6|3
1612450610000|2021-02-04 14:56:50|4414.9|4408.9|4419.8|4413.8|4420.1|4414.1|4414.9|4408.9|18
1612450620000|2021-02-04 14:57:00|4420.1|4414.1|4422.6|4416.6|4422.6|4416.6|4420.1|4414.1|20
1612450630000|2021-02-04 14:57:10|4422.8|4416.8|4423.6|4417.6|4423.8|4417.8|4422.6|4416.6|7
1612450640000|2021-02-04 14:57:20|4423.8|4417.8|4427.1|4421.1|4428.1|4422.1|4423.6|4417.6|24
1612450650000|2021-02-04 14:57:30|4426.6|4420.6|4429.9|4423.9|4429.9|4423.9|4426.1|4420.1|46
1612450660000|2021-02-04 14:57:40|4430.1|4424.1|4430.2|4424.2|4430.9|4424.9|4429.9|4423.9|16
1612450670000|2021-02-04 14:57:50|4430.4|4424.4|4433.9|4427.9|4434.5|4428.5|4430.4|4424.4|24
1612450680000|2021-02-04 14:58:00|4433.7|4427.7|4433.2|4427.2|4434.2|4428.2|4433.2|4427.2|14
1612450690000|2021-02-04 14:58:10|4432.7|4426.7|4437.8|4431.8|4437.8|4431.8|4432.2|4426.2|45
1612450700000|2021-02-04 14:58:20|4437.5|4431.5|4436.5|4430.5|4437.5|4431.5|4436|4430|4
1612450710000|2021-02-04 14:58:30|4437|4431|4438.8|4432.8|4439|4433|4437|4431|24
1612450720000|2021-02-04 14:58:40|4438.6|4432.6|4439.8|4433.8|4439.8|4433.8|4438.6|4432.6|26
1612450730000|2021-02-04 14:58:50|4440.6|4434.6|4444.3|4438.3|4444.5|4438.5|4440.1|4434.1|56
1612450740000|2021-02-04 14:59:00|4445.8|4439.8|4445.9|4439.9|4447.2|4441.2|4445.8|4439.8|48
1612450750000|2021-02-04 14:59:10|4445.7|4439.7|4439.6|4433.6|4445.7|4439.7|4439.6|4433.6|39
1612450760000|2021-02-04 14:59:20|4439.9|4433.9|4442|4436|4442|4436|4439.9|4433.9|18
1612450770000|2021-02-04 14:59:30|4442.5|4436.5|4445.3|4439.3|4445.6|4439.6|4442.5|4436.5|16
1612450780000|2021-02-04 14:59:40|4445|4439|4443.3|4437.3|4445.6|4439.6|4443.3|4437.3|15
1612450790000|2021-02-04 14:59:50|4443.6|4437.6|4443.3|4437.3|4444.6|4438.6|4443|4437|12
1612450800000|2021-02-04 15:00:00|4444|4438|4439.5|4433.5|4444|4438|4439.5|4433.5|11
1612450810000|2021-02-04 15:00:10|4439.3|4433.3|4440.3|4434.3|4440.6|4434.6|4439.3|4433.3|19
1612450820000|2021-02-04 15:00:20|4440|4434|4440|4434|4440.5|4434.5|4439.2|4433.2|24
1612450830000|2021-02-04 15:00:30|4440.2|4434.2|4443.3|4437.3|4444.3|4438.3|4440|4434|21
1612450840000|2021-02-04 15:00:40|4443|4437|4443.3|4437.3|4443.8|4437.8|4443|4437|7
1612450850000|2021-02-04 15:00:50|4443.5|4437.5|4445.3|4439.3|4445.8|4439.8|4443.5|4437.5|7
1612450860000|2021-02-04 15:01:00|4445|4439|4442.3|4436.3|4445.3|4439.3|4442.3|4436.3|36
1612450870000|2021-02-04 15:01:10|4442.5|4436.5|4442.3|4436.3|4443.3|4437.3|4441.8|4435.8|9
1612450880000|2021-02-04 15:01:20|4442|4436|4443.2|4437.2|4443.2|4437.2|4441.8|4435.8|2
1612450890000|2021-02-04 15:01:30|4441.2|4435.2|4438.4|4432.4|4441.2|4435.2|4438.4|4432.4|11
1612450900000|2021-02-04 15:01:40|4437.9|4431.9|4438.1|4432.1|4439.4|4433.4|4437.8|4431.8|7
1612450910000|2021-02-04 15:01:50|4437.8|4431.8|4437.3|4431.3|4437.8|4431.8|4437.1|4431.1|4
1612450920000|2021-02-04 15:02:00|4437.1|4431.1|4437.6|4431.6|4438.6|4432.6|4437.1|4431.1|16
1612450930000|2021-02-04 15:02:10|4437.8|4431.8|4438.1|4432.1|4439.1|4433.1|4437.6|4431.6|9
1612450940000|2021-02-04 15:02:20|4437.8|4431.8|4438.1|4432.1|4438.6|4432.6|4436.8|4430.8|25
1612450950000|2021-02-04 15:02:30|4437.8|4431.8|4436.6|4430.6|4437.8|4431.8|4436.6|4430.6|1
1612450960000|2021-02-04 15:02:40|4435.8|4429.8|4436.4|4430.4|4436.8|4430.8|4433.8|4427.8|28
1612450970000|2021-02-04 15:02:50|4436.8|4430.8|4438.1|4432.1|4438.6|4432.6|4436.8|4430.8|5
1612450980000|2021-02-04 15:03:00|4437.8|4431.8|4438.1|4432.1|4438.6|4432.6|4437.6|4431.6|3
1612450990000|2021-02-04 15:03:10|4437.8|4431.8|4435.8|4429.8|4438.1|4432.1|4435.8|4429.8|4
1612451000000|2021-02-04 15:03:20|4436.3|4430.3|4436.8|4430.8|4436.8|4430.8|4435.4|4429.4|9
1612451010000|2021-02-04 15:03:30|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|3
1612451020000|2021-02-04 15:03:40|4437.3|4431.3|4434.4|4428.4|4437.3|4431.3|4434.4|4428.4|10
1612451030000|2021-02-04 15:03:50|4434.8|4428.8|4436.8|4430.8|4437.1|4431.1|4434.4|4428.4|10
1612451040000|2021-02-04 15:04:00|4437.1|4431.1|4435.8|4429.8|4437.3|4431.3|4435.8|4429.8|2
1612451050000|2021-02-04 15:04:10|4435.6|4429.6|4432.3|4426.3|4435.6|4429.6|4432.3|4426.3|6
1612451060000|2021-02-04 15:04:20|4431.9|4425.9|4433.4|4427.4|4434.1|4428.1|4431.9|4425.9|15
1612451070000|2021-02-04 15:04:30|4433.3|4427.3|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|13
1612451080000|2021-02-04 15:04:40|4433.8|4427.8|4436.1|4430.1|4436.1|4430.1|4433.8|4427.8|6
1612451090000|2021-02-04 15:04:50|4435.8|4429.8|4435.3|4429.3|4435.8|4429.8|4434.6|4428.6|3
1612451100000|2021-02-04 15:05:00|4434.8|4428.8|4438.4|4432.4|4438.4|4432.4|4434.8|4428.8|18
1612451110000|2021-02-04 15:05:10|4438.6|4432.6|4440.9|4434.9|4440.9|4434.9|4438.4|4432.4|9
1612451120000|2021-02-04 15:05:20|4440.1|4434.1|4441.4|4435.4|4441.4|4435.4|4439.8|4433.8|11
1612451130000|2021-02-04 15:05:30|4441.2|4435.2|4441.3|4435.3|4442.3|4436.3|4440.9|4434.9|11
1612451140000|2021-02-04 15:05:40|4441.5|4435.5|4443|4437|4444.5|4438.5|4441.5|4435.5|25
1612451150000|2021-02-04 15:05:50|4443.3|4437.3|4444|4438|4444.5|4438.5|4443.3|4437.3|2
1612451160000|2021-02-04 15:06:00|4444.2|4438.2|4443.8|4437.8|4445|4439|4443.8|4437.8|9
1612451170000|2021-02-04 15:06:10|4443.3|4437.3|4442.8|4436.8|4444.3|4438.3|4442.8|4436.8|7
1612451180000|2021-02-04 15:06:20|4443|4437|4444.8|4438.8|4444.8|4438.8|4443|4437|12
1612451190000|2021-02-04 15:06:30|4445|4439|4444.3|4438.3|4445|4439|4444.3|4438.3|1
1612451200000|2021-02-04 15:06:40|4444.8|4438.8|4443.5|4437.5|4444.8|4438.8|4443.5|4437.5|2
1612451210000|2021-02-04 15:06:50|4445.5|4439.5|4445|4439|4446.8|4440.8|4444.5|4438.5|26
1612451220000|2021-02-04 15:07:00|4444.5|4438.5|4443.5|4437.5|4444.8|4438.8|4443.5|4437.5|13
1612451230000|2021-02-04 15:07:10|4443.3|4437.3|4443.5|4437.5|4443.7|4437.7|4442.8|4436.8|2
1612451240000|2021-02-04 15:07:20|4443.9|4437.9|4442.1|4436.1|4444.6|4438.6|4442.1|4436.1|15
1612451250000|2021-02-04 15:07:30|4442.3|4436.3|4442.9|4436.9|4443.6|4437.6|4442.1|4436.1|2
1612451260000|2021-02-04 15:07:40|4442.1|4436.1|4443.6|4437.6|4443.6|4437.6|4441.8|4435.8|3
1612451270000|2021-02-04 15:07:50|4443.8|4437.8|4445.4|4439.4|4445.6|4439.6|4443.6|4437.6|9
1612451280000|2021-02-04 15:08:00|4444.8|4438.8|4445.6|4439.6|4446.3|4440.3|4444.6|4438.6|26
1612451290000|2021-02-04 15:08:10|4444.8|4438.8|4443.3|4437.3|4444.8|4438.8|4443.3|4437.3|8
1612451300000|2021-02-04 15:08:20|4443.6|4437.6|4444.1|4438.1|4444.3|4438.3|4443.6|4437.6|1
1612451310000|2021-02-04 15:08:30|4443.9|4437.9|4446.4|4440.4|4448.1|4442.1|4443.9|4437.9|36
1612451320000|2021-02-04 15:08:40|4445.9|4439.9|4442.9|4436.9|4445.9|4439.9|4442.9|4436.9|8
1612451330000|2021-02-04 15:08:50|4443.4|4437.4|4443.3|4437.3|4443.9|4437.9|4442.9|4436.9|1
1612451340000|2021-02-04 15:09:00|4443.1|4437.1|4445.4|4439.4|4445.6|4439.6|4443.1|4437.1|8
1612451350000|2021-02-04 15:09:10|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.4|4438.4|6
1612451360000|2021-02-04 15:09:20|4444.4|4438.4|4445.9|4439.9|4446.4|4440.4|4444.4|4438.4|16
1612451370000|2021-02-04 15:09:30|4445.4|4439.4|4445.9|4439.9|4446.4|4440.4|4445.4|4439.4|4
1612451380000|2021-02-04 15:09:40|4446.4|4440.4|4448.4|4442.4|4448.4|4442.4|4446.4|4440.4|6
1612451390000|2021-02-04 15:09:50|4449.6|4443.6|4452.2|4446.2|4453|4447|4449.6|4443.6|40
1612451400000|2021-02-04 15:10:00|4452.5|4446.5|4451.5|4445.5|4453|4447|4451.5|4445.5|20
1612451410000|2021-02-04 15:10:10|4450|4444|4450.7|4444.7|4450.7|4444.7|4449.5|4443.5|9
1612451430000|2021-02-04 15:10:30|4450.9|4444.9|4450.7|4444.7|4452|4446|4450.4|4444.4|17
1612451440000|2021-02-04 15:10:40|4450.9|4444.9|4452.2|4446.2|4452.2|4446.2|4450.9|4444.9|5
1612451450000|2021-02-04 15:10:50|4451.7|4445.7|4450|4444|4451.7|4445.7|4449.5|4443.5|12
1612451460000|2021-02-04 15:11:00|4450.2|4444.2|4451.5|4445.5|4451.5|4445.5|4450.2|4444.2|8
1612451470000|2021-02-04 15:11:10|4451.2|4445.2|4449.4|4443.4|4451.2|4445.2|4448.7|4442.7|23
1612451480000|2021-02-04 15:11:20|4451|4445|4449.7|4443.7|4451|4445|4449.2|4443.2|21
1612451490000|2021-02-04 15:11:30|4449.5|4443.5|4448.9|4442.9|4449.5|4443.5|4448.4|4442.4|19
1612451500000|2021-02-04 15:11:40|4449.5|4443.5|4449.5|4443.5|4449.9|4443.9|4448.6|4442.6|35
1612451510000|2021-02-04 15:11:50|4449.2|4443.2|4449|4443|4449.7|4443.7|4449|4443|1
1612451520000|2021-02-04 15:12:00|4449.2|4443.2|4449.4|4443.4|4450.7|4444.7|4448.9|4442.9|31
1612451530000|2021-02-04 15:12:10|4449|4443|4449.5|4443.5|4449.5|4443.5|4449|4443|1
1612451540000|2021-02-04 15:12:20|4449.4|4443.4|4449.7|4443.7|4452.2|4446.2|4449|4443|62
1612451550000|2021-02-04 15:12:30|4449.8|4443.8|4449.2|4443.2|4449.8|4443.8|4449.2|4443.2|4
1612451560000|2021-02-04 15:12:40|4449.5|4443.5|4450.5|4444.5|4450.5|4444.5|4449|4443|7
1612451570000|2021-02-04 15:12:50|4451.5|4445.5|4452.5|4446.5|4453|4447|4451|4445|22
1612451580000|2021-02-04 15:13:00|4452.3|4446.3|4447.8|4441.8|4452.5|4446.5|4447.8|4441.8|8
1612451590000|2021-02-04 15:13:10|4448|4442|4447.5|4441.5|4448|4442|4447|4441|7
1612451600000|2021-02-04 15:13:20|4447.2|4441.2|4450.2|4444.2|4450.2|4444.2|4447.2|4441.2|10
1612451610000|2021-02-04 15:13:30|4450|4444|4449.5|4443.5|4450|4444|4449|4443|5
1612451620000|2021-02-04 15:13:40|4449|4443|4445.2|4439.2|4449.2|4443.2|4445.2|4439.2|51
1612451630000|2021-02-04 15:13:50|4444.7|4438.7|4444.9|4438.9|4446.4|4440.4|4443.9|4437.9|34
1612451640000|2021-02-04 15:14:00|4444.1|4438.1|4444.3|4438.3|4444.8|4438.8|4442.6|4436.6|34
1612451650000|2021-02-04 15:14:10|4444.6|4438.6|4443.3|4437.3|4446.1|4440.1|4443.3|4437.3|21
1612451660000|2021-02-04 15:14:20|4443.6|4437.6|4443.3|4437.3|4443.6|4437.6|4442.1|4436.1|12
1612451670000|2021-02-04 15:14:30|4443.6|4437.6|4445.3|4439.3|4445.9|4439.9|4443.3|4437.3|15
1612451680000|2021-02-04 15:14:40|4445.6|4439.6|4445.9|4439.9|4446.1|4440.1|4444.9|4438.9|12
1612451690000|2021-02-04 15:14:50|4445.6|4439.6|4447.4|4441.4|4447.4|4441.4|4444.9|4438.9|5
1612451700000|2021-02-04 15:15:00|4447.9|4441.9|4448.2|4442.2|4448.9|4442.9|4447.4|4441.4|19
1612451710000|2021-02-04 15:15:10|4448.4|4442.4|4449.9|4443.9|4449.9|4443.9|4448.2|4442.2|13
1612451720000|2021-02-04 15:15:20|4450.2|4444.2|4451.5|4445.5|4451.7|4445.7|4450.2|4444.2|7
1612451730000|2021-02-04 15:15:30|4451.7|4445.7|4451|4445|4451.7|4445.7|4451|4445|2
1612451740000|2021-02-04 15:15:40|4450.7|4444.7|4452.2|4446.2|4452.2|4446.2|4450.2|4444.2|4
1612451750000|2021-02-04 15:15:50|4451.7|4445.7|4449.7|4443.7|4451.7|4445.7|4449.7|4443.7|3
1612451760000|2021-02-04 15:16:00|4449.9|4443.9|4451.7|4445.7|4452.2|4446.2|4449.9|4443.9|20
1612451770000|2021-02-04 15:16:10|4452.2|4446.2|4450.2|4444.2|4452.2|4446.2|4450.2|4444.2|4
1612451780000|2021-02-04 15:16:20|4451.2|4445.2|4452.7|4446.7|4452.7|4446.7|4449.9|4443.9|13
1612451790000|2021-02-04 15:16:30|4452.5|4446.5|4458|4452|4458|4452|4452.5|4446.5|51
1612451800000|2021-02-04 15:16:40|4458.7|4452.7|4457.8|4451.8|4458.7|4452.7|4457.5|4451.5|64
1612451810000|2021-02-04 15:16:50|4457.5|4451.5|4456.3|4450.3|4457.5|4451.5|4454.8|4448.8|12
1612451820000|2021-02-04 15:17:00|4456.7|4450.7|4456.3|4450.3|4456.7|4450.7|4455.7|4449.7|5
1612451830000|2021-02-04 15:17:10|4456.2|4450.2|4457.7|4451.7|4458.2|4452.2|4456.2|4450.2|12
1612451840000|2021-02-04 15:17:20|4458.2|4452.2|4458.7|4452.7|4458.7|4452.7|4457.8|4451.8|21
1612451850000|2021-02-04 15:17:30|4458.2|4452.2|4458|4452|4458.7|4452.7|4458|4452|30
1612451860000|2021-02-04 15:17:40|4457.5|4451.5|4456.8|4450.8|4458|4452|4456.8|4450.8|24
1612451870000|2021-02-04 15:17:50|4457.2|4451.2|4457.5|4451.5|4457.5|4451.5|4457.2|4451.2|9
1612451880000|2021-02-04 15:18:00|4457|4451|4458|4452|4458|4452|4457|4451|0
1612451890000|2021-02-04 15:18:10|4457.5|4451.5|4456|4450|4457.5|4451.5|4456|4450|3
1612451900000|2021-02-04 15:18:20|4456.4|4450.4|4456.5|4450.5|4458|4452|4456|4450|11
1612451910000|2021-02-04 15:18:30|4456.7|4450.7|4456.5|4450.5|4456.7|4450.7|4456.2|4450.2|3
1612451920000|2021-02-04 15:18:40|4457|4451|4455.4|4449.4|4457.5|4451.5|4455.4|4449.4|15
1612451930000|2021-02-04 15:18:50|4454.6|4448.6|4455.4|4449.4|4455.9|4449.9|4453.6|4447.6|52
1612451940000|2021-02-04 15:19:00|4455.6|4449.6|4456.4|4450.4|4457.4|4451.4|4455.6|4449.6|11
1612451950000|2021-02-04 15:19:10|4456.9|4450.9|4456.9|4450.9|4457.4|4451.4|4455.9|4449.9|4
1612451960000|2021-02-04 15:19:20|4454.8|4448.8|4454.6|4448.6|4454.8|4448.8|4453.8|4447.8|35
1612451970000|2021-02-04 15:19:30|4454.4|4448.4|4452.8|4446.8|4454.4|4448.4|4452.8|4446.8|5
1612451980000|2021-02-04 15:19:40|4451.8|4445.8|4453.3|4447.3|4453.3|4447.3|4451.5|4445.5|45
1612451990000|2021-02-04 15:19:50|4453|4447|4452.8|4446.8|4454.5|4448.5|4452.8|4446.8|17
1612452000000|2021-02-04 15:20:00|4452.6|4446.6|4453.5|4447.5|4453.5|4447.5|4452.3|4446.3|1
1612452010000|2021-02-04 15:20:10|4453.2|4447.2|4455.3|4449.3|4455.3|4449.3|4453.2|4447.2|4
1612452020000|2021-02-04 15:20:20|4455|4449|4455|4449|4455|4449|4453.8|4447.8|8
1612452030000|2021-02-04 15:20:30|4454.8|4448.8|4457.5|4451.5|4457.8|4451.8|4454.8|4448.8|7
1612452040000|2021-02-04 15:20:40|4457.3|4451.3|4457.4|4451.4|4458.7|4452.7|4457.2|4451.2|18
1612452050000|2021-02-04 15:20:50|4457.9|4451.9|4458.4|4452.4|4458.4|4452.4|4457.4|4451.4|4
1612452060000|2021-02-04 15:21:00|4458.1|4452.1|4457.6|4451.6|4458.4|4452.4|4456.6|4450.6|6
1612452070000|2021-02-04 15:21:10|4457.9|4451.9|4457.9|4451.9|4458.4|4452.4|4457.9|4451.9|1
1612452080000|2021-02-04 15:21:20|4457.6|4451.6|4457.9|4451.9|4458.4|4452.4|4457.4|4451.4|2
1612452090000|2021-02-04 15:21:30|4457.7|4451.7|4456.4|4450.4|4457.7|4451.7|4456.4|4450.4|6
1612452100000|2021-02-04 15:21:40|4456.9|4450.9|4455.6|4449.6|4457.4|4451.4|4455.6|4449.6|11
1612452110000|2021-02-04 15:21:50|4456.6|4450.6|4457.9|4451.9|4457.9|4451.9|4455.9|4449.9|17
1612452120000|2021-02-04 15:22:00|4457.6|4451.6|4458.4|4452.4|4458.4|4452.4|4455.4|4449.4|8
1612452130000|2021-02-04 15:22:10|4458.1|4452.1|4458.4|4452.4|4458.4|4452.4|4457.9|4451.9|0
1612452140000|2021-02-04 15:22:20|4457.9|4451.9|4457.4|4451.4|4458.4|4452.4|4456.9|4450.9|2
1612452150000|2021-02-04 15:22:30|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4456.9|4450.9|4
1612452160000|2021-02-04 15:22:40|4457.4|4451.4|4457.9|4451.9|4457.9|4451.9|4456.4|4450.4|12
1612452170000|2021-02-04 15:22:50|4458.2|4452.2|4456.9|4450.9|4459|4453|4456.9|4450.9|16
1612452180000|2021-02-04 15:23:00|4458|4452|4458.7|4452.7|4458.7|4452.7|4457.2|4451.2|9
1612452190000|2021-02-04 15:23:10|4458.2|4452.2|4457.9|4451.9|4458.4|4452.4|4457.4|4451.4|3
1612452200000|2021-02-04 15:23:20|4457.6|4451.6|4456.9|4450.9|4457.6|4451.6|4456.9|4450.9|1
1612452210000|2021-02-04 15:23:30|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.4|4450.4|6
1612452220000|2021-02-04 15:23:40|4457.4|4451.4|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|6
1612452230000|2021-02-04 15:23:50|4455.6|4449.6|4457.4|4451.4|4457.4|4451.4|4455.6|4449.6|7
1612452240000|2021-02-04 15:24:00|4456.4|4450.4|4453.8|4447.8|4456.9|4450.9|4453.8|4447.8|17
1612452250000|2021-02-04 15:24:10|4453.3|4447.3|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|1
1612452260000|2021-02-04 15:24:20|4453.8|4447.8|4452.1|4446.1|4453.8|4447.8|4452.1|4446.1|12
1612452270000|2021-02-04 15:24:30|4452|4446|4451.8|4445.8|4452|4446|4451.8|4445.8|3
1612452280000|2021-02-04 15:24:40|4451.3|4445.3|4452.3|4446.3|4453.3|4447.3|4451.3|4445.3|2
1612452290000|2021-02-04 15:24:50|4452.6|4446.6|4453.8|4447.8|4454.3|4448.3|4452.3|4446.3|12
1612452300000|2021-02-04 15:25:00|4453.5|4447.5|4449|4443|4453.5|4447.5|4449|4443|14
1612452310000|2021-02-04 15:25:10|4449.5|4443.5|4449|4443|4449.5|4443.5|4448.8|4442.8|5
1612452320000|2021-02-04 15:25:20|4448.8|4442.8|4449.8|4443.8|4449.8|4443.8|4448.8|4442.8|12
1612452330000|2021-02-04 15:25:30|4450|4444|4449.5|4443.5|4450.8|4444.8|4449.5|4443.5|5
1612452340000|2021-02-04 15:25:40|4449.2|4443.2|4450|4444|4451|4445|4449.2|4443.2|4
1612452350000|2021-02-04 15:25:50|4449.8|4443.8|4450|4444|4450|4444|4449.5|4443.5|5
1612452360000|2021-02-04 15:26:00|4449|4443|4446.5|4440.5|4449.3|4443.3|4446.5|4440.5|20
1612452370000|2021-02-04 15:26:10|4446.7|4440.7|4444.7|4438.7|4446.7|4440.7|4443.9|4437.9|32
1612452380000|2021-02-04 15:26:20|4445|4439|4443.7|4437.7|4445|4439|4443.5|4437.5|5
1612452390000|2021-02-04 15:26:30|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.2|4438.2|12
1612452400000|2021-02-04 15:26:40|4445.7|4439.7|4445.5|4439.5|4445.7|4439.7|4445.2|4439.2|0
1612452410000|2021-02-04 15:26:50|4444|4438|4444|4438|4444|4438|4444|4438|5
1612452420000|2021-02-04 15:27:00|4443.7|4437.7|4443.7|4437.7|4444.5|4438.5|4443.7|4437.7|6
1612452430000|2021-02-04 15:27:10|4442.9|4436.9|4444|4438|4444.2|4438.2|4442.7|4436.7|22
1612452440000|2021-02-04 15:27:20|4444.2|4438.2|4445|4439|4445.2|4439.2|4443.9|4437.9|11
1612452450000|2021-02-04 15:27:30|4445.2|4439.2|4446.2|4440.2|4446.5|4440.5|4445.2|4439.2|7
1612452460000|2021-02-04 15:27:40|4446.5|4440.5|4448.2|4442.2|4449.5|4443.5|4446.5|4440.5|6
1612452470000|2021-02-04 15:27:50|4448|4442|4447|4441|4448|4442|4446.9|4440.9|1
1612452480000|2021-02-04 15:28:00|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.5|4439.5|1
1612452490000|2021-02-04 15:28:10|4446|4440|4446.2|4440.2|4446.2|4440.2|4445.5|4439.5|1
1612452500000|2021-02-04 15:28:20|4445.7|4439.7|4445.7|4439.7|4446|4440|4445.7|4439.7|2
1612452510000|2021-02-04 15:28:30|4445.2|4439.2|4445.4|4439.4|4445.7|4439.7|4445.2|4439.2|4
1612452520000|2021-02-04 15:28:40|||||||||2
1612452530000|2021-02-04 15:28:50|4445.2|4439.2|4445.2|4439.2|4445.7|4439.7|4445.2|4439.2|2
1612452540000|2021-02-04 15:29:00|4445.4|4439.4|4442.7|4436.7|4445.7|4439.7|4442.7|4436.7|19
1612452550000|2021-02-04 15:29:10|4442.5|4436.5|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|76
1612452560000|2021-02-04 15:29:20|4443.2|4437.2|4442|4436|4443.5|4437.5|4441.5|4435.5|12
1612452570000|2021-02-04 15:29:30|4442.2|4436.2|4441.7|4435.7|4444|4438|4441.7|4435.7|13
1612452580000|2021-02-04 15:29:40|4442|4436|4441.7|4435.7|4442.9|4436.9|4441.7|4435.7|6
1612452590000|2021-02-04 15:29:50|4441.4|4435.4|4440.5|4434.5|4441.7|4435.7|4440.5|4434.5|31
1612452600000|2021-02-04 15:30:00|4439.4|4433.4|4439.4|4433.4|4439.6|4433.6|4438.9|4432.9|18
1612452610000|2021-02-04 15:30:10|4439.1|4433.1|4439.4|4433.4|4439.9|4433.9|4439.1|4433.1|11
1612452620000|2021-02-04 15:30:20|4439.9|4433.9|4440.4|4434.4|4440.9|4434.9|4439.4|4433.4|10
1612452630000|2021-02-04 15:30:30|4440.9|4434.9|4440.4|4434.4|4441.9|4435.9|4440.4|4434.4|12
1612452640000|2021-02-04 15:30:40|4440.7|4434.7|4439.1|4433.1|4440.7|4434.7|4439.1|4433.1|16
1612452650000|2021-02-04 15:30:50|4439.8|4433.8|4439.8|4433.8|4440.9|4434.9|4439.8|4433.8|11
1612452660000|2021-02-04 15:31:00|4440.1|4434.1|4439.8|4433.8|4440.1|4434.1|4439.5|4433.5|10
1612452670000|2021-02-04 15:31:10|4440.1|4434.1|4439.1|4433.1|4440.1|4434.1|4439.1|4433.1|24
1612452680000|2021-02-04 15:31:20|4440.1|4434.1|4440.1|4434.1|4440.3|4434.3|4439.8|4433.8|21
1612452690000|2021-02-04 15:31:30|4439.3|4433.3|4439.1|4433.1|4439.3|4433.3|4439.1|4433.1|9
1612452700000|2021-02-04 15:31:40|4439.3|4433.3|4439.3|4433.3|4440.1|4434.1|4439.3|4433.3|6
1612452710000|2021-02-04 15:31:50|||||||||3
1612452720000|2021-02-04 15:32:00|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4437.7|4431.7|57
1612452730000|2021-02-04 15:32:10|4438.7|4432.7|4438.5|4432.5|4439.2|4433.2|4438.5|4432.5|5
1612452740000|2021-02-04 15:32:20|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4438.5|4432.5|1
1612452750000|2021-02-04 15:32:30|4437.9|4431.9|4440.2|4434.2|4440.2|4434.2|4437.7|4431.7|13
1612452760000|2021-02-04 15:32:40|4439.7|4433.7|4439.5|4433.5|4441|4435|4439.2|4433.2|11
1612452770000|2021-02-04 15:32:50|4439|4433|4440|4434|4440|4434|4438.2|4432.2|20
1612452780000|2021-02-04 15:33:00|4439.8|4433.8|4439.5|4433.5|4439.8|4433.8|4439|4433|1
1612452790000|2021-02-04 15:33:10|4439.3|4433.3|4441.8|4435.8|4442.1|4436.1|4439.3|4433.3|5
1612452800000|2021-02-04 15:33:20|4440.8|4434.8|4441|4435|4441|4435|4440.8|4434.8|1
1612452810000|2021-02-04 15:33:30|4441.5|4435.5|4439.8|4433.8|4442|4436|4439.8|4433.8|2
1612452820000|2021-02-04 15:33:40|4439|4433|4439.5|4433.5|4440|4434|4439|4433|11
1612452830000|2021-02-04 15:33:50|4440|4434|4441.5|4435.5|4441.8|4435.8|4440|4434|7
1612452840000|2021-02-04 15:34:00|4441.3|4435.3|4439.5|4433.5|4441.3|4435.3|4439|4433|19
1612452850000|2021-02-04 15:34:10|4439|4433|4438.7|4432.7|4439.2|4433.2|4438.2|4432.2|3
1612452860000|2021-02-04 15:34:20|4438.5|4432.5|4440|4434|4440|4434|4438|4432|4
1612452870000|2021-02-04 15:34:30|4440.3|4434.3|4442|4436|4442|4436|4440.3|4434.3|3
1612452880000|2021-02-04 15:34:40|4442.3|4436.3|4442.5|4436.5|4442.5|4436.5|4442.3|4436.3|0
1612452890000|2021-02-04 15:34:50|4441.3|4435.3|4440.8|4434.8|4442|4436|4440.8|4434.8|7
1612452900000|2021-02-04 15:35:00|4441|4435|4441.7|4435.7|4442|4436|4440.8|4434.8|5
1612452910000|2021-02-04 15:35:10|4441.5|4435.5|4442.8|4436.8|4443.3|4437.3|4441.5|4435.5|6
1612452920000|2021-02-04 15:35:20|4443|4437|4443.2|4437.2|4444|4438|4442.8|4436.8|6
1612452930000|2021-02-04 15:35:30|4442.8|4436.8|4442.8|4436.8|4443|4437|4442.8|4436.8|0
1612452940000|2021-02-04 15:35:40|4443.3|4437.3|4443.8|4437.8|4444.5|4438.5|4443.3|4437.3|1
1612452950000|2021-02-04 15:35:50|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444|4438|2
1612452960000|2021-02-04 15:36:00|4443.8|4437.8|4442.8|4436.8|4444|4438|4442.8|4436.8|7
1612452970000|2021-02-04 15:36:10|4443|4437|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|1
1612452980000|2021-02-04 15:36:20|4444|4438|4444.5|4438.5|4444.5|4438.5|4443.5|4437.5|3
1612452990000|2021-02-04 15:36:30|4445|4439|4446.5|4440.5|4446.8|4440.8|4445|4439|12
1612453000000|2021-02-04 15:36:40|4446.7|4440.7|4447|4441|4447.5|4441.5|4446.7|4440.7|2
1612453010000|2021-02-04 15:36:50|4447.3|4441.3|4447|4441|4447.3|4441.3|4446.3|4440.3|6
1612453020000|2021-02-04 15:37:00|4446.8|4440.8|4445.5|4439.5|4447|4441|4444.8|4438.8|51
1612453030000|2021-02-04 15:37:10|4445.7|4439.7|4444.7|4438.7|4446.2|4440.2|4444.7|4438.7|6
1612453040000|2021-02-04 15:37:20|4444.2|4438.2|4441.2|4435.2|4444.2|4438.2|4441.2|4435.2|21
1612453050000|2021-02-04 15:37:30|4441.9|4435.9|4443.2|4437.2|4443.2|4437.2|4441.2|4435.2|12
1612453060000|2021-02-04 15:37:40|4442.9|4436.9|4441.7|4435.7|4442.9|4436.9|4441.7|4435.7|3
1612453070000|2021-02-04 15:37:50|4441.5|4435.5|4441.2|4435.2|4442.1|4436.1|4441.1|4435.1|6
1612453080000|2021-02-04 15:38:00|4440.9|4434.9|4442.2|4436.2|4442.2|4436.2|4440.9|4434.9|16
1612453090000|2021-02-04 15:38:10|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.2|4435.2|6
1612453100000|2021-02-04 15:38:20|4442.2|4436.2|4443.9|4437.9|4444.7|4438.7|4442.2|4436.2|11
1612453110000|2021-02-04 15:38:30|4444.2|4438.2|4443.9|4437.9|4444.2|4438.2|4443.9|4437.9|4
1612453120000|2021-02-04 15:38:40|4444.2|4438.2|4442.2|4436.2|4444.4|4438.4|4442.2|4436.2|3
1612453130000|2021-02-04 15:38:50|4441.9|4435.9|4440.2|4434.2|4441.9|4435.9|4440.2|4434.2|1
1612453140000|2021-02-04 15:39:00|4440.9|4434.9|4439.9|4433.9|4441.2|4435.2|4439.7|4433.7|10
1612453150000|2021-02-04 15:39:10|4439.7|4433.7|4439.2|4433.2|4439.7|4433.7|4438.7|4432.7|5
1612453160000|2021-02-04 15:39:20|4439.4|4433.4|4440.6|4434.6|4440.6|4434.6|4439.2|4433.2|130
1612453170000|2021-02-04 15:39:30|4440.7|4434.7|4440.6|4434.6|4440.7|4434.7|4439.2|4433.2|11
1612453180000|2021-02-04 15:39:40|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|2
1612453190000|2021-02-04 15:39:50|4440.9|4434.9|4440.6|4434.6|4441.4|4435.4|4440.4|4434.4|49
1612453200000|2021-02-04 15:40:00|4440.1|4434.1|4439.9|4433.9|4440.1|4434.1|4439.6|4433.6|3
1612453210000|2021-02-04 15:40:10|4440.1|4434.1|4440.4|4434.4|4440.4|4434.4|4439.9|4433.9|5
1612453220000|2021-02-04 15:40:20|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.2|4434.2|4
1612453230000|2021-02-04 15:40:30|4441.6|4435.6|4442.4|4436.4|4442.4|4436.4|4441.6|4435.6|2
1612453240000|2021-02-04 15:40:40|4442.6|4436.6|4442.2|4436.2|4443.4|4437.4|4441.9|4435.9|6
1612453250000|2021-02-04 15:40:50|4441.9|4435.9|4442.2|4436.2|4442.2|4436.2|4441.9|4435.9|8
1612453260000|2021-02-04 15:41:00|4441.9|4435.9|4441.6|4435.6|4442.1|4436.1|4441.4|4435.4|2
1612453270000|2021-02-04 15:41:10|4442.1|4436.1|4443.2|4437.2|4443.4|4437.4|4442.1|4436.1|5
1612453280000|2021-02-04 15:41:20|4442.9|4436.9|4443.6|4437.6|4443.6|4437.6|4442.9|4436.9|20
1612453290000|2021-02-04 15:41:30|4443.9|4437.9|4445.1|4439.1|4445.1|4439.1|4443.9|4437.9|5
1612453300000|2021-02-04 15:41:40|4446.1|4440.1|4442.6|4436.6|4446.1|4440.1|4442.6|4436.6|20
1612453320000|2021-02-04 15:42:00|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4
1612453330000|2021-02-04 15:42:10|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|1
1612453340000|2021-02-04 15:42:20|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|0
1612453350000|2021-02-04 15:42:30|4443.1|4437.1|4444.6|4438.6|4444.6|4438.6|4443.1|4437.1|16
1612453360000|2021-02-04 15:42:40|4444.2|4438.2|4445.1|4439.1|4445.1|4439.1|4444.2|4438.2|3
1612453370000|2021-02-04 15:42:50|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4446.1|4440.1|4
1612453380000|2021-02-04 15:43:00|||||||||2
1612453390000|2021-02-04 15:43:10|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|3
1612453400000|2021-02-04 15:43:20|4445.3|4439.3|4445.5|4439.5|4446.4|4440.4|4444.2|4438.2|70
1612453410000|2021-02-04 15:43:30|4445.8|4439.8|4446.2|4440.2|4446.2|4440.2|4445.8|4439.8|2
1612453420000|2021-02-04 15:43:40|4445.7|4439.7|4447.2|4441.2|4447.2|4441.2|4445.7|4439.7|11
1612453430000|2021-02-04 15:43:50|4448.2|4442.2|4451.4|4445.4|4451.6|4445.6|4448.2|4442.2|16
1612453440000|2021-02-04 15:44:00|4451.7|4445.7|4449.4|4443.4|4451.7|4445.7|4448.8|4442.8|42
1612453450000|2021-02-04 15:44:10|4449.9|4443.9|4450.7|4444.7|4450.7|4444.7|4449.2|4443.2|10
1612453460000|2021-02-04 15:44:20|4450.2|4444.2|4449.9|4443.9|4450.2|4444.2|4449.9|4443.9|1
1612453470000|2021-02-04 15:44:30|4449.7|4443.7|4448.2|4442.2|4449.7|4443.7|4447.9|4441.9|15
1612453480000|2021-02-04 15:44:40|4449.4|4443.4|4450.7|4444.7|4450.7|4444.7|4449.4|4443.4|10
1612453490000|2021-02-04 15:44:50|4450.9|4444.9|4450.7|4444.7|4450.9|4444.9|4450.5|4444.5|4
1612453500000|2021-02-04 15:45:00|4451|4445|4451.5|4445.5|4451.5|4445.5|4450.5|4444.5|4
1612453510000|2021-02-04 15:45:10|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.5|4445.5|9
1612453520000|2021-02-04 15:45:20|4451.5|4445.5|4451.7|4445.7|4451.7|4445.7|4451.5|4445.5|0
1612453530000|2021-02-04 15:45:30|4451.9|4445.9|4451.5|4445.5|4451.9|4445.9|4451.2|4445.2|4
1612453540000|2021-02-04 15:45:40|4451.7|4445.7|4453.7|4447.7|4453.7|4447.7|4451.5|4445.5|20
1612453550000|2021-02-04 15:45:50|4454|4448|4454|4448|4454.5|4448.5|4454|4448|8
1612453560000|2021-02-04 15:46:00|4453.7|4447.7|4448.2|4442.2|4453.7|4447.7|4448.2|4442.2|39
1612453570000|2021-02-04 15:46:10|4447.9|4441.9|4445.6|4439.6|4448.7|4442.7|4445.1|4439.1|33
1612453580000|2021-02-04 15:46:20|4445.4|4439.4|4442.8|4436.8|4445.4|4439.4|4442.8|4436.8|17
1612453590000|2021-02-04 15:46:30|4444.3|4438.3|4443.4|4437.4|4444.3|4438.3|4442.9|4436.9|17
1612453600000|2021-02-04 15:46:40|4443.6|4437.6|4443.1|4437.1|4443.6|4437.6|4442.9|4436.9|3
1612453610000|2021-02-04 15:46:50|4443.3|4437.3|4443.6|4437.6|4444.1|4438.1|4443.1|4437.1|3
1612453620000|2021-02-04 15:47:00|4443.9|4437.9|4444.4|4438.4|4445.6|4439.6|4443.9|4437.9|15
1612453630000|2021-02-04 15:47:10|4444.9|4438.9|4444.9|4438.9|4445.4|4439.4|4444.1|4438.1|10
1612453640000|2021-02-04 15:47:20|4444.1|4438.1|4445.4|4439.4|4445.4|4439.4|4444.1|4438.1|4
1612453650000|2021-02-04 15:47:30|4444.9|4438.9|4445.9|4439.9|4445.9|4439.9|4444.9|4438.9|3
1612453660000|2021-02-04 15:47:40|4446.2|4440.2|4445.9|4439.9|4446.6|4440.6|4445.9|4439.9|8
1612453670000|2021-02-04 15:47:50|4445.4|4439.4|4445.9|4439.9|4446.4|4440.4|4445.4|4439.4|4
1612453680000|2021-02-04 15:48:00|4446.4|4440.4|4447.4|4441.4|4447.4|4441.4|4445.9|4439.9|7
1612453690000|2021-02-04 15:48:10|4446.9|4440.9|4449.4|4443.4|4449.4|4443.4|4446.4|4440.4|9
1612453700000|2021-02-04 15:48:20|4449.2|4443.2|4447.2|4441.2|4449.2|4443.2|4447.2|4441.2|2
1612453710000|2021-02-04 15:48:30|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4446.9|4440.9|3
1612453720000|2021-02-04 15:48:40|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4
1612453730000|2021-02-04 15:48:50|4448.2|4442.2|4447.4|4441.4|4448.7|4442.7|4447.4|4441.4|1
1612453740000|2021-02-04 15:49:00|4447.1|4441.1|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|6
1612453750000|2021-02-04 15:49:10|4447.4|4441.4|4450.4|4444.4|4450.9|4444.9|4447.4|4441.4|7
1612453760000|2021-02-04 15:49:20|4449.9|4443.9|4450.2|4444.2|4450.4|4444.4|4449.9|4443.9|5
1612453770000|2021-02-04 15:49:30|4449.9|4443.9|4450.4|4444.4|4450.7|4444.7|4449.1|4443.1|8
1612453780000|2021-02-04 15:49:40|4449.4|4443.4|4449.4|4443.4|4449.9|4443.9|4449.4|4443.4|9
1612453790000|2021-02-04 15:49:50|4450.2|4444.2|4450.4|4444.4|4450.4|4444.4|4449.4|4443.4|1
1612453800000|2021-02-04 15:50:00|4450.2|4444.2|4450.7|4444.7|4450.7|4444.7|4450.1|4444.1|2
1612453810000|2021-02-04 15:50:10|4449.9|4443.9|4448.7|4442.7|4450.4|4444.4|4448.7|4442.7|11
1612453820000|2021-02-04 15:50:20|4449.4|4443.4|4451|4445|4451|4445|4449.4|4443.4|18
1612453830000|2021-02-04 15:50:30|4450.7|4444.7|4451|4445|4451.5|4445.5|4449.5|4443.5|12
1612453840000|2021-02-04 15:50:40|4450.7|4444.7|4451.3|4445.3|4452|4446|4450.7|4444.7|13
1612453850000|2021-02-04 15:50:50|4450.8|4444.8|4451.5|4445.5|4451.5|4445.5|4450.3|4444.3|7
1612453860000|2021-02-04 15:51:00|4451.8|4445.8|4450.5|4444.5|4451.8|4445.8|4450.5|4444.5|4
1612453870000|2021-02-04 15:51:10|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|7
1612453880000|2021-02-04 15:51:20|4450|4444|4451|4445|4451.3|4445.3|4450|4444|8
1612453890000|2021-02-04 15:51:30|4450.8|4444.8|4451|4445|4451.5|4445.5|4450.8|4444.8|4
1612453900000|2021-02-04 15:51:40|4450|4444|4448.7|4442.7|4450.3|4444.3|4448.7|4442.7|17
1612453910000|2021-02-04 15:51:50|4449|4443|4446.9|4440.9|4449|4443|4446.9|4440.9|10
1612453920000|2021-02-04 15:52:00|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|6
1612453930000|2021-02-04 15:52:10|4446.6|4440.6|4444.9|4438.9|4446.6|4440.6|4443.6|4437.6|49
1612453940000|2021-02-04 15:52:20|4444.4|4438.4|4444.1|4438.1|4444.4|4438.4|4443.4|4437.4|9
1612453950000|2021-02-04 15:52:30|4443.9|4437.9|4443.6|4437.6|4443.9|4437.9|4442.3|4436.3|11
1612453960000|2021-02-04 15:52:40|4443.4|4437.4|4443.8|4437.8|4444.1|4438.1|4443.4|4437.4|4
1612453970000|2021-02-04 15:52:50|4443.4|4437.4|4444.1|4438.1|4444.6|4438.6|4443.4|4437.4|7
1612453980000|2021-02-04 15:53:00|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|1
1612453990000|2021-02-04 15:53:10|4443.3|4437.3|4443.6|4437.6|4443.6|4437.6|4443.3|4437.3|6
1612454000000|2021-02-04 15:53:20|4443.3|4437.3|4445.6|4439.6|4445.6|4439.6|4443.3|4437.3|3
1612454010000|2021-02-04 15:53:30|4445.9|4439.9|4443.4|4437.4|4446.1|4440.1|4443.4|4437.4|1
1612454020000|2021-02-04 15:53:40|4443.6|4437.6|4443.4|4437.4|4443.6|4437.6|4443.4|4437.4|1
1612454030000|2021-02-04 15:53:50|4443.1|4437.1|4442.6|4436.6|4443.1|4437.1|4442.3|4436.3|17
1612454040000|2021-02-04 15:54:00|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|0
1612454050000|2021-02-04 15:54:10|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.6|4436.6|16
1612454060000|2021-02-04 15:54:20|4442.6|4436.6|4442.8|4436.8|4442.8|4436.8|4442.6|4436.6|3
1612454070000|2021-02-04 15:54:30|4442.6|4436.6|4443.1|4437.1|4443.1|4437.1|4442.3|4436.3|3
1612454080000|2021-02-04 15:54:40|4443.3|4437.3|4443.1|4437.1|4443.3|4437.3|4443.1|4437.1|0
1612454090000|2021-02-04 15:54:50|4443.3|4437.3|4443.6|4437.6|4443.6|4437.6|4443.3|4437.3|8
1612454100000|2021-02-04 15:55:00|4444.9|4438.9|4443.8|4437.8|4445.1|4439.1|4443.8|4437.8|33
1612454120000|2021-02-04 15:55:20|4443.5|4437.5|4444.3|4438.3|4444.6|4438.6|4443.3|4437.3|5
1612454130000|2021-02-04 15:55:30|4444.6|4438.6|4444.3|4438.3|4444.6|4438.6|4444.1|4438.1|3
1612454140000|2021-02-04 15:55:40|4444.1|4438.1|4446.6|4440.6|4446.6|4440.6|4444.1|4438.1|4
1612454150000|2021-02-04 15:55:50|4446.9|4440.9|4445.1|4439.1|4447.1|4441.1|4444.3|4438.3|10
1612454160000|2021-02-04 15:56:00|4445.3|4439.3|4446.1|4440.1|4446.1|4440.1|4445.3|4439.3|4
1612454170000|2021-02-04 15:56:10|4446.4|4440.4|4446.6|4440.6|4447.1|4441.1|4446.4|4440.4|3
1612454180000|2021-02-04 15:56:20|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4446.3|4440.3|5
1612454190000|2021-02-04 15:56:30|4447.1|4441.1|4445.3|4439.3|4447.1|4441.1|4445.3|4439.3|17
1612454200000|2021-02-04 15:56:40|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.6|4438.6|2
1612454210000|2021-02-04 15:56:50|4445.3|4439.3|4445.8|4439.8|4446.1|4440.1|4445.3|4439.3|7
1612454220000|2021-02-04 15:57:00|4445.6|4439.6|4446.1|4440.1|4446.1|4440.1|4445.6|4439.6|3
1612454230000|2021-02-04 15:57:10|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4445.8|4439.8|0
1612454240000|2021-02-04 15:57:20|4445.3|4439.3|4445.8|4439.8|4446.3|4440.3|4445.1|4439.1|14
1612454250000|2021-02-04 15:57:30|4446.3|4440.3|4446.8|4440.8|4446.9|4440.9|4446.1|4440.1|6
1612454260000|2021-02-04 15:57:40|4446.6|4440.6|4446.1|4440.1|4446.8|4440.8|4445.6|4439.6|3
1612454270000|2021-02-04 15:57:50|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4445.6|4439.6|6
1612454280000|2021-02-04 15:58:00|4445.1|4439.1|4444.8|4438.8|4445.5|4439.5|4444.6|4438.6|48
1612454290000|2021-02-04 15:58:10|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|5
1612454300000|2021-02-04 15:58:20|4445.8|4439.8|4446|4440|4446|4440|4445.3|4439.3|4
1612454310000|2021-02-04 15:58:30|4445.8|4439.8|4443.5|4437.5|4446|4440|4443.5|4437.5|5
1612454320000|2021-02-04 15:58:40|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4442.7|4436.7|19
1612454330000|2021-02-04 15:58:50|4442.8|4436.8|4443.1|4437.1|4443.3|4437.3|4442.3|4436.3|15
1612454340000|2021-02-04 15:59:00|4443.3|4437.3|4442.9|4436.9|4443.9|4437.9|4442.9|4436.9|9
1612454350000|2021-02-04 15:59:10|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4442.9|4436.9|4
1612454360000|2021-02-04 15:59:20|4442.9|4436.9|4441.9|4435.9|4442.9|4436.9|4441.9|4435.9|12
1612454370000|2021-02-04 15:59:30|4442.6|4436.6|4442.4|4436.4|4442.6|4436.6|4442.4|4436.4|11
1612454380000|2021-02-04 15:59:40|4442.6|4436.6|4443.4|4437.4|4443.7|4437.7|4442.1|4436.1|5
1612454390000|2021-02-04 15:59:50|4443.1|4437.1|4442.9|4436.9|4444.7|4438.7|4442.9|4436.9|8
1612454400000|2021-02-04 16:00:00|4443.2|4437.2|4442.1|4436.1|4443.4|4437.4|4442.1|4436.1|12
1612454410000|2021-02-04 16:00:10|4441.9|4435.9|4441.3|4435.3|4441.9|4435.9|4441.3|4435.3|10
1612454420000|2021-02-04 16:00:20|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.3|4435.3|6
1612454430000|2021-02-04 16:00:30|4441.5|4435.5|4442.9|4436.9|4442.9|4436.9|4441.3|4435.3|12
1612454440000|2021-02-04 16:00:40|4442.7|4436.7|4441.6|4435.6|4442.9|4436.9|4441.3|4435.3|2
1612454450000|2021-02-04 16:00:50|4441.9|4435.9|4441.3|4435.3|4442.4|4436.4|4441.3|4435.3|12
1612454460000|2021-02-04 16:01:00|4439.8|4433.8|4438.9|4432.9|4439.9|4433.9|4438.9|4432.9|22
1612454470000|2021-02-04 16:01:10|4439.3|4433.3|4440.1|4434.1|4440.9|4434.9|4439.1|4433.1|22
1612454480000|2021-02-04 16:01:20|4439.8|4433.8|4440.1|4434.1|4440.6|4434.6|4439.6|4433.6|27
1612454490000|2021-02-04 16:01:30|4439.8|4433.8|4440.6|4434.6|4440.6|4434.6|4439.6|4433.6|5
1612454500000|2021-02-04 16:01:40|4440.9|4434.9|4440.6|4434.6|4440.9|4434.9|4440.1|4434.1|2
1612454510000|2021-02-04 16:01:50|4440.9|4434.9|4442.4|4436.4|4443.1|4437.1|4440.9|4434.9|6
1612454520000|2021-02-04 16:02:00|4442.6|4436.6|4442.9|4436.9|4443.1|4437.1|4442.6|4436.6|2
1612454530000|2021-02-04 16:02:10|4442.1|4436.1|4442.9|4436.9|4443.3|4437.3|4442.1|4436.1|5
1612454540000|2021-02-04 16:02:20|4443.1|4437.1|4443.4|4437.4|4443.9|4437.9|4443.1|4437.1|8
1612454550000|2021-02-04 16:02:30|4443.6|4437.6|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|0
1612454560000|2021-02-04 16:02:40|4444.1|4438.1|4443.9|4437.9|4444.1|4438.1|4443.9|4437.9|0
1612454570000|2021-02-04 16:02:50|4444.1|4438.1|4444.4|4438.4|4444.9|4438.9|4444.1|4438.1|34
1612454580000|2021-02-04 16:03:00|4444.1|4438.1|4445.9|4439.9|4445.9|4439.9|4444.1|4438.1|11
1612454590000|2021-02-04 16:03:10|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4445.9|4439.9|5
1612454600000|2021-02-04 16:03:20|4446.7|4440.7|4445.9|4439.9|4446.9|4440.9|4444.9|4438.9|3
1612454610000|2021-02-04 16:03:30|4446.1|4440.1|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|2
1612454620000|2021-02-04 16:03:40|4445.9|4439.9|4445.9|4439.9|4446.2|4440.2|4445.9|4439.9|1
1612454630000|2021-02-04 16:03:50|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4445.9|4439.9|7
1612454640000|2021-02-04 16:04:00|4446.1|4440.1|4444.9|4438.9|4446.1|4440.1|4444.9|4438.9|3
1612454650000|2021-02-04 16:04:10|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4444.9|4438.9|0
1612454660000|2021-02-04 16:04:20|4444.9|4438.9|4445.9|4439.9|4445.9|4439.9|4444.9|4438.9|7
1612454670000|2021-02-04 16:04:30|4446.2|4440.2|4446.4|4440.4|4446.4|4440.4|4445.9|4439.9|9
1612454680000|2021-02-04 16:04:40|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4445.9|4439.9|0
1612454690000|2021-02-04 16:04:50|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|7
1612454700000|2021-02-04 16:05:00|4447.4|4441.4|4448.1|4442.1|4448.1|4442.1|4446.9|4440.9|0
1612454710000|2021-02-04 16:05:10|4448.4|4442.4|4448.6|4442.6|4449.4|4443.4|4448.4|4442.4|15
1612454720000|2021-02-04 16:05:20|4449.1|4443.1|4450.1|4444.1|4450.6|4444.6|4449.1|4443.1|17
1612454730000|2021-02-04 16:05:30|4449.9|4443.9|4450.4|4444.4|4450.9|4444.9|4449.9|4443.9|5
1612454740000|2021-02-04 16:05:40|4449.9|4443.9|4449.6|4443.6|4449.9|4443.9|4449.4|4443.4|1
1612454750000|2021-02-04 16:05:50|4449.4|4443.4|4449.6|4443.6|4449.8|4443.8|4449.1|4443.1|8
1612454760000|2021-02-04 16:06:00|4449.9|4443.9|4451.1|4445.1|4451.1|4445.1|4449.9|4443.9|5
1612454770000|2021-02-04 16:06:10|4450.9|4444.9|4450.6|4444.6|4450.9|4444.9|4450.4|4444.4|2
1612454780000|2021-02-04 16:06:20|4450.9|4444.9|4451.1|4445.1|4451.1|4445.1|4450.6|4444.6|3
1612454790000|2021-02-04 16:06:30|4450.9|4444.9|4451.1|4445.1|4451.1|4445.1|4450.6|4444.6|0
1612454800000|2021-02-04 16:06:40|4450.6|4444.6|4450.3|4444.3|4450.6|4444.6|4450.3|4444.3|0
1612454810000|2021-02-04 16:06:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|8
1612454820000|2021-02-04 16:07:00|4450.3|4444.3|4452.2|4446.2|4452.2|4446.2|4450.3|4444.3|22
1612454830000|2021-02-04 16:07:10|4451.9|4445.9|4452.2|4446.2|4452.2|4446.2|4451.9|4445.9|7
1612454840000|2021-02-04 16:07:20|4451.9|4445.9|4453.2|4447.2|4453.2|4447.2|4451.9|4445.9|6
1612454850000|2021-02-04 16:07:30|4452.9|4446.9|4453.5|4447.5|4453.5|4447.5|4452.9|4446.9|1
1612454860000|2021-02-04 16:07:40|4453.2|4447.2|4453.2|4447.2|4453.5|4447.5|4453.2|4447.2|12
1612454870000|2021-02-04 16:07:50|4453.5|4447.5|4455.3|4449.3|4455.5|4449.5|4453.5|4447.5|18
1612454880000|2021-02-04 16:08:00|4455.5|4449.5|4454.5|4448.5|4455.5|4449.5|4454.3|4448.3|10
1612454890000|2021-02-04 16:08:10|4455|4449|4454.8|4448.8|4455|4449|4454.8|4448.8|4
1612454900000|2021-02-04 16:08:20|4455|4449|4455|4449|4455.3|4449.3|4454.5|4448.5|8
1612454910000|2021-02-04 16:08:30|4455.3|4449.3|4455.3|4449.3|4455.5|4449.5|4454.8|4448.8|0
1612454920000|2021-02-04 16:08:40|4455.5|4449.5|4454.8|4448.8|4455.5|4449.5|4454.6|4448.6|5
1612454930000|2021-02-04 16:08:50|||||||||4
1612454940000|2021-02-04 16:09:00|4455.1|4449.1|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|3
1612454950000|2021-02-04 16:09:10|4455|4449|4454.8|4448.8|4455|4449|4454.1|4448.1|3
1612454960000|2021-02-04 16:09:20|4455.1|4449.1|4455.5|4449.5|4455.5|4449.5|4454.8|4448.8|13
1612454970000|2021-02-04 16:09:30|4455.3|4449.3|4454.8|4448.8|4455.5|4449.5|4454.5|4448.5|9
1612454980000|2021-02-04 16:09:40|4455|4449|4455|4449|4455.3|4449.3|4455|4449|0
1612454990000|2021-02-04 16:09:50|4454.5|4448.5|4455|4449|4455|4449|4454.5|4448.5|6
1612455000000|2021-02-04 16:10:00|4455.3|4449.3|4454.3|4448.3|4455.3|4449.3|4453.8|4447.8|6
1612455010000|2021-02-04 16:10:10|4454|4448|4454.3|4448.3|4454.3|4448.3|4454|4448|0
1612455020000|2021-02-04 16:10:20|4454.5|4448.5|4455.5|4449.5|4455.5|4449.5|4454.5|4448.5|9
1612455030000|2021-02-04 16:10:30|4455|4449|4454.5|4448.5|4455.5|4449.5|4454.5|4448.5|3
1612455040000|2021-02-04 16:10:40|4454.7|4448.7|4455.3|4449.3|4455.5|4449.5|4454.5|4448.5|6
1612455050000|2021-02-04 16:10:50|||||||||3
1612455060000|2021-02-04 16:11:00|4455|4449|4455|4449|4455.3|4449.3|4454.8|4448.8|5
1612455070000|2021-02-04 16:11:10|4454.8|4448.8|4454|4448|4455|4449|4453.5|4447.5|9
1612455080000|2021-02-04 16:11:20|4453.8|4447.8|4454|4448|4454|4448|4453.5|4447.5|3
1612455090000|2021-02-04 16:11:30|4454.5|4448.5|4453.8|4447.8|4454.5|4448.5|4453.8|4447.8|1
1612455100000|2021-02-04 16:11:40|4454|4448|4453.7|4447.7|4454|4448|4453.5|4447.5|3
1612455110000|2021-02-04 16:11:50|4453.5|4447.5|4453.5|4447.5|4454.3|4448.3|4453.5|4447.5|10
1612455120000|2021-02-04 16:12:00|4453.3|4447.3|4453.5|4447.5|4453.7|4447.7|4453.3|4447.3|0
1612455130000|2021-02-04 16:12:10|4453.8|4447.8|4454.1|4448.1|4454.1|4448.1|4453.1|4447.1|7
1612455140000|2021-02-04 16:12:20|4453.5|4447.5|4453.3|4447.3|4453.5|4447.5|4453.1|4447.1|15
1612455150000|2021-02-04 16:12:30|4453.5|4447.5|4454.3|4448.3|4454.3|4448.3|4453.5|4447.5|4
1612455160000|2021-02-04 16:12:40|4454|4448|4454.5|4448.5|4454.8|4448.8|4454|4448|1
1612455170000|2021-02-04 16:12:50|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4
1612455180000|2021-02-04 16:13:00|4455.1|4449.1|4455.3|4449.3|4455.5|4449.5|4454.8|4448.8|1
1612455190000|2021-02-04 16:13:10|4454.8|4448.8|4454.8|4448.8|4455|4449|4454.8|4448.8|2
1612455200000|2021-02-04 16:13:20|4454.5|4448.5|4454.3|4448.3|4454.5|4448.5|4453.8|4447.8|7
1612455210000|2021-02-04 16:13:30|4453.8|4447.8|4453.1|4447.1|4454.3|4448.3|4453.1|4447.1|3
1612455220000|2021-02-04 16:13:40|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|0
1612455230000|2021-02-04 16:13:50|4453.1|4447.1|4453.3|4447.3|4453.5|4447.5|4453.1|4447.1|6
1612455240000|2021-02-04 16:14:00|4453.1|4447.1|4453.3|4447.3|4453.3|4447.3|4453.1|4447.1|6
1612455250000|2021-02-04 16:14:10|4453.5|4447.5|4453.6|4447.6|4453.8|4447.8|4453.3|4447.3|4
1612455260000|2021-02-04 16:14:20|4453.8|4447.8|4453.3|4447.3|4453.8|4447.8|4453.3|4447.3|3
1612455270000|2021-02-04 16:14:30|4453.1|4447.1|4453.3|4447.3|4453.5|4447.5|4453.1|4447.1|2
1612455280000|2021-02-04 16:14:40|4453.1|4447.1|4454.8|4448.8|4454.8|4448.8|4453.1|4447.1|5
1612455290000|2021-02-04 16:14:50|4454.6|4448.6|4455.1|4449.1|4455.1|4449.1|4454.5|4448.5|6
1612455300000|2021-02-04 16:15:00|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|5
1612455310000|2021-02-04 16:15:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|20
1612455320000|2021-02-04 16:15:20|4456.3|4450.3|4456.8|4450.8|4457.1|4451.1|4456.3|4450.3|56
1612455330000|2021-02-04 16:15:30|4457.1|4451.1|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|7
1612455340000|2021-02-04 16:15:40|4456.3|4450.3|4456.5|4450.5|4456.5|4450.5|4456.3|4450.3|1
1612455350000|2021-02-04 16:15:50|4456.3|4450.3|4454.5|4448.5|4456.3|4450.3|4454.5|4448.5|6
1612455360000|2021-02-04 16:16:00|4455|4449|4455|4449|4455.5|4449.5|4454.5|4448.5|6
1612455370000|2021-02-04 16:16:10|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612455380000|2021-02-04 16:16:20|4454.3|4448.3|4454|4448|4454.3|4448.3|4454|4448|3
1612455390000|2021-02-04 16:16:30|4454.2|4448.2|4454|4448|4454.2|4448.2|4454|4448|3
1612455400000|2021-02-04 16:16:40|4454.3|4448.3|4454.5|4448.5|4454.7|4448.7|4454|4448|1
1612455410000|2021-02-04 16:16:50|4454.7|4448.7|4454.2|4448.2|4455.2|4449.2|4454.2|4448.2|2
1612455420000|2021-02-04 16:17:00|4454.5|4448.5|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|4
1612455430000|2021-02-04 16:17:10|4455.5|4449.5|4456.2|4450.2|4456.5|4450.5|4455.5|4449.5|13
1612455450000|2021-02-04 16:17:30|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|5
1612455460000|2021-02-04 16:17:40|4456|4450|4456.5|4450.5|4456.5|4450.5|4456|4450|16
1612455470000|2021-02-04 16:17:50|4455.5|4449.5|4455|4449|4456.5|4450.5|4455|4449|8
1612455480000|2021-02-04 16:18:00|4454.7|4448.7|4454.2|4448.2|4455.5|4449.5|4454.2|4448.2|11
1612455490000|2021-02-04 16:18:10|4453.9|4447.9|4454.7|4448.7|4454.7|4448.7|4453.9|4447.9|8
1612455500000|2021-02-04 16:18:20|4454.5|4448.5|4453.5|4447.5|4454.7|4448.7|4453.5|4447.5|1
1612455510000|2021-02-04 16:18:30|4453.7|4447.7|4453.5|4447.5|4453.7|4447.7|4453.5|4447.5|15
1612455520000|2021-02-04 16:18:40|||||||||2
1612455530000|2021-02-04 16:18:50|4454.2|4448.2|4454.7|4448.7|4455.2|4449.2|4454.2|4448.2|9
1612455540000|2021-02-04 16:19:00|4455|4449|4454.5|4448.5|4455.5|4449.5|4454.5|4448.5|8
1612455550000|2021-02-04 16:19:10|4454.9|4448.9|4455|4449|4455|4449|4454.9|4448.9|4
1612455560000|2021-02-04 16:19:20|4455.3|4449.3|4455|4449|4455.5|4449.5|4455|4449|1
1612455570000|2021-02-04 16:19:30|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|3
1612455590000|2021-02-04 16:19:50|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|1
1612455600000|2021-02-04 16:20:00|4455|4449|4458.8|4452.8|4458.8|4452.8|4455|4449|8
1612455620000|2021-02-04 16:20:20|4458.5|4452.5|4459.6|4453.6|4459.6|4453.6|4458.5|4452.5|12
1612455630000|2021-02-04 16:20:30|4460.6|4454.6|4460.2|4454.2|4460.6|4454.6|4459.9|4453.9|8
1612455640000|2021-02-04 16:20:40|4460.4|4454.4|4460.2|4454.2|4460.7|4454.7|4458.9|4452.9|27
1612455650000|2021-02-04 16:20:50|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4459.9|4453.9|18
1612455660000|2021-02-04 16:21:00|4460|4454|4459.9|4453.9|4460.5|4454.5|4459.7|4453.7|5
1612455670000|2021-02-04 16:21:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|4
1612455680000|2021-02-04 16:21:20|4460.5|4454.5|4462.4|4456.4|4464|4458|4460.5|4454.5|22
1612455690000|2021-02-04 16:21:30|4462|4456|4461|4455|4462|4456|4461|4455|12
1612455700000|2021-02-04 16:21:40|4462|4456|4460.7|4454.7|4462|4456|4460.7|4454.7|9
1612455710000|2021-02-04 16:21:50|4460.4|4454.4|4462|4456|4462|4456|4460.4|4454.4|10
1612455720000|2021-02-04 16:22:00|4462.9|4456.9|4462.5|4456.5|4463.4|4457.4|4462.4|4456.4|13
1612455730000|2021-02-04 16:22:10|4462.9|4456.9|4464.2|4458.2|4465.2|4459.2|4462.9|4456.9|32
1612455740000|2021-02-04 16:22:20|4463.9|4457.9|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|8
1612455750000|2021-02-04 16:22:30|4463.2|4457.2|4463.9|4457.9|4464.2|4458.2|4462.9|4456.9|16
1612455760000|2021-02-04 16:22:40|4463.5|4457.5|4464.5|4458.5|4464.9|4458.9|4463.5|4457.5|14
1612455770000|2021-02-04 16:22:50|4464.9|4458.9|4464.5|4458.5|4465.4|4459.4|4464.4|4458.4|3
1612455780000|2021-02-04 16:23:00|4464.9|4458.9|4465.4|4459.4|4465.5|4459.5|4464.9|4458.9|8
1612455790000|2021-02-04 16:23:10|4465|4459|4464.7|4458.7|4465.5|4459.5|4464.7|4458.7|11
1612455800000|2021-02-04 16:23:20|4464.5|4458.5|4464.5|4458.5|4464.7|4458.7|4464|4458|4
1612455810000|2021-02-04 16:23:30|4465|4459|4465.5|4459.5|4465.5|4459.5|4465|4459|8
1612455820000|2021-02-04 16:23:40|4465|4459|4466.4|4460.4|4466.5|4460.5|4464.7|4458.7|17
1612455830000|2021-02-04 16:23:50|4466.5|4460.5|4465.2|4459.2|4466.5|4460.5|4465|4459|49
1612455840000|2021-02-04 16:24:00|4465|4459|4465.5|4459.5|4465.5|4459.5|4465|4459|7
1612455850000|2021-02-04 16:24:10|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466|4460|4
1612455860000|2021-02-04 16:24:20|4467|4461|4467.9|4461.9|4468|4462|4467|4461|8
1612455870000|2021-02-04 16:24:30|4467.5|4461.5|4468.2|4462.2|4468.5|4462.5|4467.5|4461.5|28
1612455880000|2021-02-04 16:24:40|4467.7|4461.7|4468|4462|4468.4|4462.4|4467.7|4461.7|2
1612455890000|2021-02-04 16:24:50|4468.4|4462.4|4468.5|4462.5|4468.5|4462.5|4468|4462|2
1612455900000|2021-02-04 16:25:00|4468.2|4462.2|4468.5|4462.5|4468.5|4462.5|4467.9|4461.9|7
1612455910000|2021-02-04 16:25:10|4468.7|4462.7|4470|4464|4470.5|4464.5|4468.7|4462.7|121
1612455920000|2021-02-04 16:25:20|4470.4|4464.4|4471.4|4465.4|4471.9|4465.9|4470|4464|25
1612455930000|2021-02-04 16:25:30|4471.5|4465.5|4473.9|4467.9|4473.9|4467.9|4471|4465|35
1612455940000|2021-02-04 16:25:40|4473.5|4467.5|4471.4|4465.4|4474.2|4468.2|4471.4|4465.4|75
1612455950000|2021-02-04 16:25:50|4470.5|4464.5|4470.9|4464.9|4471|4465|4470.4|4464.4|8
1612455960000|2021-02-04 16:26:00|4471|4465|4471.7|4465.7|4471.9|4465.9|4471|4465|7
1612455970000|2021-02-04 16:26:10|4471.9|4465.9|4471.2|4465.2|4471.9|4465.9|4471.2|4465.2|2
1612455980000|2021-02-04 16:26:20|4470.9|4464.9|4470.9|4464.9|4471.2|4465.2|4470.9|4464.9|4
1612455990000|2021-02-04 16:26:30|4470.7|4464.7|4471.7|4465.7|4471.8|4465.8|4470.7|4464.7|18
1612456000000|2021-02-04 16:26:40|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|2
1612456010000|2021-02-04 16:26:50|4470.7|4464.7|4471|4465|4471|4465|4470.7|4464.7|0
1612456020000|2021-02-04 16:27:00|4471.4|4465.4|4471.2|4465.2|4471.4|4465.4|4471.2|4465.2|15
1612456040000|2021-02-04 16:27:20|4471.4|4465.4|4471.2|4465.2|4471.4|4465.4|4471.2|4465.2|7
1612456050000|2021-02-04 16:27:30|4471.4|4465.4|4471.7|4465.7|4471.7|4465.7|4471.2|4465.2|4
1612456060000|2021-02-04 16:27:40|4471.5|4465.5|4471.2|4465.2|4471.7|4465.7|4471|4465|0
1612456070000|2021-02-04 16:27:50|4470.7|4464.7|4471.2|4465.2|4472.2|4466.2|4470.7|4464.7|16
1612456080000|2021-02-04 16:28:00|4471|4465|4471|4465|4471.5|4465.5|4470.9|4464.9|32
1612456090000|2021-02-04 16:28:10|4471.4|4465.4|4471.9|4465.9|4471.9|4465.9|4471.4|4465.4|11
1612456100000|2021-02-04 16:28:20|4472.2|4466.2|4472.2|4466.2|4472.9|4466.9|4472.2|4466.2|29
1612456110000|2021-02-04 16:28:30|4472.4|4466.4|4472.7|4466.7|4472.9|4466.9|4472.2|4466.2|8
1612456120000|2021-02-04 16:28:40|4472.9|4466.9|4473.9|4467.9|4473.9|4467.9|4472.9|4466.9|1
1612456130000|2021-02-04 16:28:50|4474.2|4468.2|4473.9|4467.9|4474.2|4468.2|4473.9|4467.9|88
1612456140000|2021-02-04 16:29:00|4474.2|4468.2|4474.4|4468.4|4474.4|4468.4|4474.2|4468.2|28
1612456150000|2021-02-04 16:29:10|4478.7|4472.7|4479.1|4473.1|4479.6|4473.6|4478.5|4472.5|17
1612456160000|2021-02-04 16:29:20|4479.3|4473.3|4481.8|4475.8|4483.6|4477.6|4479.3|4473.3|114
1612456170000|2021-02-04 16:29:30|4482.3|4476.3|4485.3|4479.3|4485.3|4479.3|4481.8|4475.8|50
1612456180000|2021-02-04 16:29:40|4484.8|4478.8|4483.6|4477.6|4484.8|4478.8|4483|4477|10
1612456190000|2021-02-04 16:29:50|4482.6|4476.6|4482.9|4476.9|4483.9|4477.9|4482.6|4476.6|7
1612456200000|2021-02-04 16:30:00|4482.6|4476.6|4481.6|4475.6|4482.6|4476.6|4481.4|4475.4|35
1612456210000|2021-02-04 16:30:10|4481.4|4475.4|4481.9|4475.9|4481.9|4475.9|4481.4|4475.4|8
1612456220000|2021-02-04 16:30:20|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|2
1612456230000|2021-02-04 16:30:30|4482.6|4476.6|4481.9|4475.9|4482.6|4476.6|4481.9|4475.9|27
1612456240000|2021-02-04 16:30:40|4481.6|4475.6|4482.3|4476.3|4482.6|4476.6|4481.6|4475.6|17
1612456250000|2021-02-04 16:30:50|4482|4476|4482|4476|4482|4476|4481.8|4475.8|5
1612456260000|2021-02-04 16:31:00|4481.8|4475.8|4483|4477|4483|4477|4481.8|4475.8|55
1612456270000|2021-02-04 16:31:10|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|8
1612456280000|2021-02-04 16:31:20|4484.5|4478.5|4484.8|4478.8|4485|4479|4484.3|4478.3|6
1612456290000|2021-02-04 16:31:30|4485.8|4479.8|4486|4480|4486|4480|4485.8|4479.8|19
1612456300000|2021-02-04 16:31:40|4485.5|4479.5|4486.3|4480.3|4486.8|4480.8|4485.2|4479.2|15
1612456310000|2021-02-04 16:31:50|4486.5|4480.5|4486.3|4480.3|4487.5|4481.5|4486.3|4480.3|15
1612456320000|2021-02-04 16:32:00|4486.6|4480.6|4486.7|4480.7|4487|4481|4486|4480|26
1612456330000|2021-02-04 16:32:10|4486.5|4480.5|4486.5|4480.5|4487|4481|4486.2|4480.2|4
1612456340000|2021-02-04 16:32:20|4486.2|4480.2|4486.7|4480.7|4486.8|4480.8|4485.8|4479.8|7
1612456350000|2021-02-04 16:32:30|4487|4481|4485.5|4479.5|4487|4481|4485.5|4479.5|33
1612456360000|2021-02-04 16:32:40|4485.8|4479.8|4485.7|4479.7|4485.8|4479.8|4485.2|4479.2|4
1612456370000|2021-02-04 16:32:50|4485.5|4479.5|4486.7|4480.7|4486.7|4480.7|4485.5|4479.5|14
1612456380000|2021-02-04 16:33:00|4487|4481|4488|4482|4488|4482|4486.7|4480.7|39
1612456390000|2021-02-04 16:33:10|4488.5|4482.5|4490.3|4484.3|4491.1|4485.1|4488.5|4482.5|20
1612456400000|2021-02-04 16:33:20|4490.5|4484.5|4489.8|4483.8|4490.8|4484.8|4489.4|4483.4|34
1612456410000|2021-02-04 16:33:30|4490.3|4484.3|4490.9|4484.9|4490.9|4484.9|4489.9|4483.9|18
1612456420000|2021-02-04 16:33:40|4491.9|4485.9|4492.6|4486.6|4492.9|4486.9|4491.9|4485.9|22
1612456430000|2021-02-04 16:33:50|4492.9|4486.9|4493.1|4487.1|4493.4|4487.4|4492.6|4486.6|14
1612456440000|2021-02-04 16:34:00|4493.3|4487.3|4493.3|4487.3|4493.6|4487.6|4493.1|4487.1|14
1612456450000|2021-02-04 16:34:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|9
1612456460000|2021-02-04 16:34:20|4492.8|4486.8|4493.6|4487.6|4493.6|4487.6|4492.8|4486.8|8
1612456470000|2021-02-04 16:34:30|4494.1|4488.1|4494.3|4488.3|4494.6|4488.6|4494.1|4488.1|21
1612456480000|2021-02-04 16:34:40|4494.1|4488.1|4494.1|4488.1|4494.4|4488.4|4494.1|4488.1|6
1612456490000|2021-02-04 16:34:50|4494.4|4488.4|4493.1|4487.1|4494.6|4488.6|4493.1|4487.1|12
1612456500000|2021-02-04 16:35:00|4493.6|4487.6|4493.3|4487.3|4493.6|4487.6|4492.6|4486.6|13
1612456510000|2021-02-04 16:35:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|4
1612456520000|2021-02-04 16:35:20|4493.4|4487.4|4492.8|4486.8|4493.4|4487.4|4492.6|4486.6|9
1612456530000|2021-02-04 16:35:30|4493|4487|4492.3|4486.3|4493|4487|4492.3|4486.3|16
1612456540000|2021-02-04 16:35:40|4492|4486|4488.3|4482.3|4492.4|4486.4|4487.8|4481.8|52
1612456550000|2021-02-04 16:35:50|4488|4482|4486.7|4480.7|4488|4482|4486.7|4480.7|8
1612456560000|2021-02-04 16:36:00|4486.2|4480.2|4487.7|4481.7|4488|4482|4486.2|4480.2|26
1612456570000|2021-02-04 16:36:10|4488.2|4482.2|4487.7|4481.7|4488.2|4482.2|4487.7|4481.7|5
1612456580000|2021-02-04 16:36:20|4488|4482|4486.8|4480.8|4488.2|4482.2|4486.8|4480.8|73
1612456590000|2021-02-04 16:36:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|13
1612456600000|2021-02-04 16:36:40|4488|4482|4488.2|4482.2|4488.2|4482.2|4487.8|4481.8|19
1612456610000|2021-02-04 16:36:50|4487.8|4481.8|4487.3|4481.3|4487.8|4481.8|4487|4481|66
1612456620000|2021-02-04 16:37:00|4487.6|4481.6|4487.5|4481.5|4487.8|4481.8|4487|4481|10
1612456630000|2021-02-04 16:37:10|4487.3|4481.3|4485|4479|4487.4|4481.4|4484|4478|39
1612456640000|2021-02-04 16:37:20|4484.8|4478.8|4484.5|4478.5|4485|4479|4484.2|4478.2|6
1612456650000|2021-02-04 16:37:30|4484.3|4478.3|4483.8|4477.8|4484.8|4478.8|4483|4477|9
1612456660000|2021-02-04 16:37:40|4483.5|4477.5|4482.8|4476.8|4483.8|4477.8|4482.3|4476.3|16
1612456670000|2021-02-04 16:37:50|4482.6|4476.6|4481.8|4475.8|4482.8|4476.8|4481.8|4475.8|15
1612456680000|2021-02-04 16:38:00|4482.8|4476.8|4484.3|4478.3|4485.6|4479.6|4482.8|4476.8|51
1612456690000|2021-02-04 16:38:10|4484.6|4478.6|4485.1|4479.1|4485.9|4479.9|4484.6|4478.6|27
1612456700000|2021-02-04 16:38:20|4485.3|4479.3|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|2
1612456710000|2021-02-04 16:38:30|4485.8|4479.8|4486.3|4480.3|4486.6|4480.6|4485.6|4479.6|21
1612456720000|2021-02-04 16:38:40|4486|4480|4486|4480|4487|4481|4485.8|4479.8|21
1612456730000|2021-02-04 16:38:50|4485.8|4479.8|4485.8|4479.8|4486|4480|4485.5|4479.5|2
1612456740000|2021-02-04 16:39:00|4485.5|4479.5|4486|4480|4486|4480|4485.5|4479.5|5
1612456750000|2021-02-04 16:39:10|4485.8|4479.8|4487|4481|4487|4481|4485.8|4479.8|8
1612456760000|2021-02-04 16:39:20|4486.8|4480.8|4486.3|4480.3|4486.8|4480.8|4486|4480|16
1612456770000|2021-02-04 16:39:30|4486.6|4480.6|4485.3|4479.3|4486.6|4480.6|4484.8|4478.8|12
1612456780000|2021-02-04 16:39:40|4485.8|4479.8|4486|4480|4486.8|4480.8|4485.8|4479.8|11
1612456790000|2021-02-04 16:39:50|4486.3|4480.3|4486|4480|4486.3|4480.3|4486|4480|3
1612456800000|2021-02-04 16:40:00|4486.3|4480.3|4487|4481|4487|4481|4486.3|4480.3|5
1612456810000|2021-02-04 16:40:10|4486.8|4480.8|4486.8|4480.8|4487|4481|4486.8|4480.8|8
1612456820000|2021-02-04 16:40:20|4487|4481|4487|4481|4487|4481|4486.8|4480.8|2
1612456830000|2021-02-04 16:40:30|4486.8|4480.8|4486.3|4480.3|4486.8|4480.8|4486.3|4480.3|18
1612456840000|2021-02-04 16:40:40|4486|4480|4486.3|4480.3|4486.3|4480.3|4485.8|4479.8|10
1612456850000|2021-02-04 16:40:50|4486|4480|4485.8|4479.8|4486|4480|4485.8|4479.8|0
1612456860000|2021-02-04 16:41:00|4486|4480|4487|4481|4487|4481|4486|4480|9
1612456870000|2021-02-04 16:41:10|||||||||7
1612456880000|2021-02-04 16:41:20|4487.2|4481.2|4486.3|4480.3|4487.2|4481.2|4486.3|4480.3|4
1612456890000|2021-02-04 16:41:30|4486.5|4480.5|4487|4481|4487|4481|4486.3|4480.3|2
1612456900000|2021-02-04 16:41:40|||||||||4
1612456910000|2021-02-04 16:41:50|4487.2|4481.2|4487|4481|4487.2|4481.2|4487|4481|0
1612456920000|2021-02-04 16:42:00|4486.8|4480.8|4486|4480|4487|4481|4486|4480|20
1612456930000|2021-02-04 16:42:10|4485.5|4479.5|4486|4480|4486|4480|4485|4479|8
1612456940000|2021-02-04 16:42:20|4485.8|4479.8|4484.8|4478.8|4485.8|4479.8|4484.8|4478.8|3
1612456950000|2021-02-04 16:42:30|4485|4479|4485|4479|4485|4479|4484.8|4478.8|9
1612456960000|2021-02-04 16:42:40|4484.8|4478.8|4484.2|4478.2|4485|4479|4484.2|4478.2|29
1612456970000|2021-02-04 16:42:50|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4
1612456980000|2021-02-04 16:43:00|4483.7|4477.7|4483.7|4477.7|4484.2|4478.2|4483.2|4477.2|7
1612456990000|2021-02-04 16:43:10|4483.9|4477.9|4484.4|4478.4|4484.4|4478.4|4483.6|4477.6|48
1612457000000|2021-02-04 16:43:20|4484.2|4478.2|4482.2|4476.2|4484.2|4478.2|4482.2|4476.2|13
1612457010000|2021-02-04 16:43:30|4482.4|4476.4|4483.2|4477.2|4483.7|4477.7|4481.9|4475.9|23
1612457020000|2021-02-04 16:43:40|4483.4|4477.4|4483.7|4477.7|4483.7|4477.7|4483.4|4477.4|6
1612457030000|2021-02-04 16:43:50|4484|4478|4484.2|4478.2|4484.4|4478.4|4482.6|4476.6|25
1612457040000|2021-02-04 16:44:00|4484.4|4478.4|4485.4|4479.4|4485.9|4479.9|4484.2|4478.2|7
1612457050000|2021-02-04 16:44:10|4485.7|4479.7|4487.4|4481.4|4487.4|4481.4|4485.7|4479.7|11
1612457070000|2021-02-04 16:44:30|4487.1|4481.1|4486.7|4480.7|4487.4|4481.4|4486.7|4480.7|11
1612457080000|2021-02-04 16:44:40|4486.2|4480.2|4485.4|4479.4|4486.4|4480.4|4485.4|4479.4|9
1612457090000|2021-02-04 16:44:50|4484.4|4478.4|4484.9|4478.9|4484.9|4478.9|4484.4|4478.4|11
1612457100000|2021-02-04 16:45:00|4485.2|4479.2|4484.9|4478.9|4485.6|4479.6|4484.4|4478.4|12
1612457110000|2021-02-04 16:45:10|4484.6|4478.6|4483.7|4477.7|4485.2|4479.2|4483.2|4477.2|19
1612457120000|2021-02-04 16:45:20|4484|4478|4484.4|4478.4|4484.4|4478.4|4483.7|4477.7|4
1612457130000|2021-02-04 16:45:30|4484.2|4478.2|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|9
1612457140000|2021-02-04 16:45:40|4483.7|4477.7|4484.7|4478.7|4484.7|4478.7|4483.7|4477.7|10
1612457150000|2021-02-04 16:45:50|4485|4479|4485.4|4479.4|4485.7|4479.7|4485|4479|2
1612457160000|2021-02-04 16:46:00|4485.2|4479.2|4485.7|4479.7|4486.2|4480.2|4485.2|4479.2|14
1612457170000|2021-02-04 16:46:10|4485.2|4479.2|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|1
1612457180000|2021-02-04 16:46:20|4485.7|4479.7|4484.7|4478.7|4486.2|4480.2|4484.7|4478.7|6
1612457190000|2021-02-04 16:46:30|4485.2|4479.2|4486.2|4480.2|4486.2|4480.2|4485.2|4479.2|4
1612457200000|2021-02-04 16:46:40|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485|4479|10
1612457210000|2021-02-04 16:46:50|4485|4479|4484.7|4478.7|4485|4479|4484.5|4478.5|16
1612457220000|2021-02-04 16:47:00|4485|4479|4487|4481|4487|4481|4485|4479|15
1612457230000|2021-02-04 16:47:10|4486.8|4480.8|4487.5|4481.5|4488|4482|4486.8|4480.8|32
1612457240000|2021-02-04 16:47:20|4488|4482|4488.2|4482.2|4488.2|4482.2|4487.2|4481.2|6
1612457250000|2021-02-04 16:47:30|4487.8|4481.8|4488|4482|4488|4482|4487.8|4481.8|8
1612457260000|2021-02-04 16:47:40|4487.8|4481.8|4488|4482|4488.2|4482.2|4487.8|4481.8|8
1612457270000|2021-02-04 16:47:50|4487.8|4481.8|4488|4482|4488.2|4482.2|4487.8|4481.8|9
1612457280000|2021-02-04 16:48:00|4488.2|4482.2|4488|4482|4488.2|4482.2|4488|4482|78
1612457290000|2021-02-04 16:48:10|||||||||46
1612457300000|2021-02-04 16:48:20|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490|4484|30
1612457310000|2021-02-04 16:48:30|4491.1|4485.1|4493.6|4487.6|4493.6|4487.6|4491.1|4485.1|80
1612457320000|2021-02-04 16:48:40|4493.4|4487.4|4492.4|4486.4|4493.6|4487.6|4492.4|4486.4|22
1612457330000|2021-02-04 16:48:50|4492.9|4486.9|4491.3|4485.3|4492.9|4486.9|4490.9|4484.9|19
1612457340000|2021-02-04 16:49:00|4491.6|4485.6|4492.8|4486.8|4492.8|4486.8|4491.1|4485.1|5
1612457350000|2021-02-04 16:49:10|4492.6|4486.6|4493.6|4487.6|4493.6|4487.6|4492.3|4486.3|7
1612457360000|2021-02-04 16:49:20|4493.4|4487.4|4492.4|4486.4|4493.6|4487.6|4492.4|4486.4|7
1612457370000|2021-02-04 16:49:30|4492.6|4486.6|4491.1|4485.1|4492.6|4486.6|4490.8|4484.8|8
1612457380000|2021-02-04 16:49:40|4490.8|4484.8|4490.6|4484.6|4490.8|4484.8|4489.9|4483.9|23
1612457390000|2021-02-04 16:49:50|4490.8|4484.8|4491.6|4485.6|4491.8|4485.8|4490.8|4484.8|1
1612457400000|2021-02-04 16:50:00|4491.3|4485.3|4491.3|4485.3|4491.6|4485.6|4491.1|4485.1|10
1612457410000|2021-02-04 16:50:10|4491|4485|4490.3|4484.3|4491|4485|4489.8|4483.8|4
1612457420000|2021-02-04 16:50:20|4490.5|4484.5|4490.8|4484.8|4490.8|4484.8|4490.5|4484.5|6
1612457430000|2021-02-04 16:50:30|4491.1|4485.1|4492.2|4486.2|4492.2|4486.2|4491.1|4485.1|6
1612457440000|2021-02-04 16:50:40|4492|4486|4491.3|4485.3|4492.8|4486.8|4491.3|4485.3|9
1612457450000|2021-02-04 16:50:50|4491.8|4485.8|4491.8|4485.8|4492|4486|4490.8|4484.8|5
1612457460000|2021-02-04 16:51:00|4492|4486|4491.2|4485.2|4492|4486|4491|4485|21
1612457470000|2021-02-04 16:51:10|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|2
1612457480000|2021-02-04 16:51:20|4491.2|4485.2|4491.5|4485.5|4491.5|4485.5|4491.2|4485.2|1
1612457490000|2021-02-04 16:51:30|4490.8|4484.8|4491|4485|4491|4485|4490.5|4484.5|5
1612457510000|2021-02-04 16:51:50|4491.2|4485.2|4491|4485|4491.2|4485.2|4490.8|4484.8|0
1612457520000|2021-02-04 16:52:00|4490.8|4484.8|4491|4485|4491|4485|4490.2|4484.2|3
1612457530000|2021-02-04 16:52:10|4490.2|4484.2|4491|4485|4491|4485|4490.2|4484.2|8
1612457540000|2021-02-04 16:52:20|4491.2|4485.2|4492.2|4486.2|4492.5|4486.5|4491|4485|19
1612457550000|2021-02-04 16:52:30|4493|4487|4493|4487|4493.2|4487.2|4492.2|4486.2|25
1612457560000|2021-02-04 16:52:40|4492.7|4486.7|4492|4486|4492.8|4486.8|4492|4486|6
1612457570000|2021-02-04 16:52:50|4491.8|4485.8|4492.5|4486.5|4492.5|4486.5|4491.8|4485.8|7
1612457580000|2021-02-04 16:53:00|4492.4|4486.4|4490|4484|4492.4|4486.4|4490|4484|22
1612457590000|2021-02-04 16:53:10|4489.8|4483.8|4489.7|4483.7|4489.8|4483.8|4489.5|4483.5|8
1612457600000|2021-02-04 16:53:20|4489.5|4483.5|4490.4|4484.4|4490.4|4484.4|4489.5|4483.5|3
1612457610000|2021-02-04 16:53:30|4490.2|4484.2|4490.2|4484.2|4490.4|4484.4|4489.6|4483.6|21
1612457620000|2021-02-04 16:53:40|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.2|4484.2|1
1612457630000|2021-02-04 16:53:50|4490.6|4484.6|4491.2|4485.2|4491.2|4485.2|4490.6|4484.6|2
1612457640000|2021-02-04 16:54:00|4491.4|4485.4|4490.7|4484.7|4491.4|4485.4|4490.7|4484.7|5
1612457650000|2021-02-04 16:54:10|4490.4|4484.4|4490.7|4484.7|4491.2|4485.2|4490.2|4484.2|8
1612457660000|2021-02-04 16:54:20|||||||||2
1612457670000|2021-02-04 16:54:30|4490.4|4484.4|4490.7|4484.7|4490.7|4484.7|4490.4|4484.4|2
1612457680000|2021-02-04 16:54:40|4491|4485|4490.2|4484.2|4491.2|4485.2|4490.2|4484.2|3
1612457690000|2021-02-04 16:54:50|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|11
1612457700000|2021-02-04 16:55:00|4489.4|4483.4|4489.2|4483.2|4489.6|4483.6|4489.2|4483.2|0
1612457710000|2021-02-04 16:55:10|4489.4|4483.4|4489.9|4483.9|4490.4|4484.4|4489.2|4483.2|7
1612457720000|2021-02-04 16:55:20|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|1
1612457730000|2021-02-04 16:55:30|4489.9|4483.9|4490.2|4484.2|4490.2|4484.2|4489.9|4483.9|3
1612457740000|2021-02-04 16:55:40|4489.6|4483.6|4488.9|4482.9|4489.9|4483.9|4488.9|4482.9|12
1612457750000|2021-02-04 16:55:50|4488.6|4482.6|4488.2|4482.2|4488.6|4482.6|4488.2|4482.2|8
1612457760000|2021-02-04 16:56:00|4487.9|4481.9|4486.6|4480.6|4487.9|4481.9|4486.4|4480.4|31
1612457770000|2021-02-04 16:56:10|4486.8|4480.8|4485.6|4479.6|4486.8|4480.8|4485.6|4479.6|58
1612457780000|2021-02-04 16:56:20|4485.8|4479.8|4487.1|4481.1|4487.8|4481.8|4485.6|4479.6|19
1612457790000|2021-02-04 16:56:30|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1612457800000|2021-02-04 16:56:40|4487.6|4481.6|4488.1|4482.1|4488.1|4482.1|4487.3|4481.3|3
1612457810000|2021-02-04 16:56:50|4488.6|4482.6|4488.9|4482.9|4488.9|4482.9|4488.6|4482.6|4
1612457820000|2021-02-04 16:57:00|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|1
1612457830000|2021-02-04 16:57:10|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.6|4482.6|2
1612457840000|2021-02-04 16:57:20|4489.2|4483.2|4487.8|4481.8|4489.2|4483.2|4487.6|4481.6|8
1612457850000|2021-02-04 16:57:30|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|7
1612457860000|2021-02-04 16:57:40|4487.8|4481.8|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|11
1612457870000|2021-02-04 16:57:50|4488.1|4482.1|4488.1|4482.1|4488.4|4482.4|4487.4|4481.4|10
1612457880000|2021-02-04 16:58:00|4488.4|4482.4|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|7
1612457900000|2021-02-04 16:58:20|4487.8|4481.8|4488.4|4482.4|4488.6|4482.6|4487.6|4481.6|15
1612457910000|2021-02-04 16:58:30|4488.6|4482.6|4489.2|4483.2|4489.2|4483.2|4488.6|4482.6|2
1612457920000|2021-02-04 16:58:40|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|2
1612457930000|2021-02-04 16:58:50|||||||||1
1612457940000|2021-02-04 16:59:00|||||||||4
1612457950000|2021-02-04 16:59:10|4490.4|4484.4|4489.4|4483.4|4490.4|4484.4|4489.4|4483.4|20
1612457960000|2021-02-04 16:59:20|4490.2|4484.2|4489.4|4483.4|4490.4|4484.4|4489.4|4483.4|4
1612457970000|2021-02-04 16:59:30|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|2
1612457980000|2021-02-04 16:59:40|4489.4|4483.4|4489.7|4483.7|4490.2|4484.2|4489.4|4483.4|3
1612457990000|2021-02-04 16:59:50|4489.2|4483.2|4489.7|4483.7|4490.2|4484.2|4489.2|4483.2|5
1612458000000|2021-02-04 17:00:00|4489.4|4483.4|4488.2|4482.2|4489.6|4483.6|4488.2|4482.2|15
1612458010000|2021-02-04 17:00:10|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4485.9|4479.9|9
1612458020000|2021-02-04 17:00:20|4485.9|4479.9|4486.4|4480.4|4486.9|4480.9|4485.9|4479.9|10
1612458030000|2021-02-04 17:00:30|4486.6|4480.6|4486.2|4480.2|4486.9|4480.9|4486.2|4480.2|7
1612458040000|2021-02-04 17:00:40|4485.9|4479.9|4485.4|4479.4|4486.2|4480.2|4485.4|4479.4|21
1612458050000|2021-02-04 17:00:50|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|7
1612458060000|2021-02-04 17:01:00|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4484.6|4478.6|11
1612458070000|2021-02-04 17:01:10|4484.4|4478.4|4485.4|4479.4|4485.4|4479.4|4484.4|4478.4|7
1612458080000|2021-02-04 17:01:20|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|6
1612458090000|2021-02-04 17:01:30|4484.4|4478.4|4485.2|4479.2|4485.2|4479.2|4484.4|4478.4|7
1612458120000|2021-02-04 17:02:00|4484.7|4478.7|4485|4479|4485|4479|4484.4|4478.4|7
1612458130000|2021-02-04 17:02:10|4484.4|4478.4|4484.7|4478.7|4485.2|4479.2|4484.4|4478.4|3
1612458140000|2021-02-04 17:02:20|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4484.4|4478.4|5
1612458150000|2021-02-04 17:02:30|4484.6|4478.6|4485.9|4479.9|4486.4|4480.4|4484.6|4478.6|20
1612458160000|2021-02-04 17:02:40|4485.6|4479.6|4485.2|4479.2|4486.2|4480.2|4485.2|4479.2|3
1612458170000|2021-02-04 17:02:50|4485.4|4479.4|4484.2|4478.2|4485.4|4479.4|4484.2|4478.2|7
1612458180000|2021-02-04 17:03:00|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.2|4478.2|4
1612458190000|2021-02-04 17:03:10|4484.2|4478.2|4483.4|4477.4|4484.6|4478.6|4483.4|4477.4|26
1612458200000|2021-02-04 17:03:20|4483.6|4477.6|4481.1|4475.1|4483.6|4477.6|4481.1|4475.1|7
1612458210000|2021-02-04 17:03:30|4481.2|4475.2|4481.1|4475.1|4481.2|4475.2|4481.1|4475.1|2
1612458220000|2021-02-04 17:03:40|4480.6|4474.6|4480.7|4474.7|4481.1|4475.1|4480.6|4474.6|2
1612458230000|2021-02-04 17:03:50|4481.1|4475.1|4480.6|4474.6|4481.6|4475.6|4480.6|4474.6|1
1612458240000|2021-02-04 17:04:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4479.9|4473.9|10
1612458250000|2021-02-04 17:04:10|4480.4|4474.4|4480.2|4474.2|4480.7|4474.7|4479.9|4473.9|3
1612458260000|2021-02-04 17:04:20|4479.7|4473.7|4479.6|4473.6|4480.6|4474.6|4479.6|4473.6|11
1612458270000|2021-02-04 17:04:30|4479.7|4473.7|4479.6|4473.6|4480.4|4474.4|4479.6|4473.6|12
1612458280000|2021-02-04 17:04:40|4479.7|4473.7|4479.6|4473.6|4479.7|4473.7|4479.6|4473.6|43
1612458290000|2021-02-04 17:04:50|4479.7|4473.7|4480.1|4474.1|4480.6|4474.6|4479.6|4473.6|18
1612458300000|2021-02-04 17:05:00|4479.7|4473.7|4480.2|4474.2|4480.9|4474.9|4479.7|4473.7|24
1612458310000|2021-02-04 17:05:10|4480.6|4474.6|4480.7|4474.7|4480.7|4474.7|4479.2|4473.2|14
1612458320000|2021-02-04 17:05:20|4481.2|4475.2|4480.6|4474.6|4481.4|4475.4|4480.6|4474.6|18
1612458330000|2021-02-04 17:05:30|4480.7|4474.7|4480.6|4474.6|4480.7|4474.7|4480.6|4474.6|2
1612458340000|2021-02-04 17:05:40|4480.7|4474.7|4481.2|4475.2|4481.2|4475.2|4480.7|4474.7|20
1612458350000|2021-02-04 17:05:50|4481.6|4475.6|4481.1|4475.1|4481.6|4475.6|4481.1|4475.1|3
1612458360000|2021-02-04 17:06:00|4480.7|4474.7|4481.6|4475.6|4481.6|4475.6|4480.7|4474.7|3
1612458370000|2021-02-04 17:06:10|4481.7|4475.7|4480.1|4474.1|4481.7|4475.7|4480.1|4474.1|6
1612458380000|2021-02-04 17:06:20|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|0
1612458390000|2021-02-04 17:06:30|4479.9|4473.9|4480.6|4474.6|4480.6|4474.6|4479.9|4473.9|4
1612458400000|2021-02-04 17:06:40|4481.1|4475.1|4480.6|4474.6|4481.4|4475.4|4480.6|4474.6|5
1612458410000|2021-02-04 17:06:50|||||||||2
1612458420000|2021-02-04 17:07:00|4480.1|4474.1|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|0
1612458430000|2021-02-04 17:07:10|4479.1|4473.1|4480.6|4474.6|4480.6|4474.6|4479.1|4473.1|26
1612458440000|2021-02-04 17:07:20|4480.2|4474.2|4479.6|4473.6|4480.2|4474.2|4479.2|4473.2|13
1612458450000|2021-02-04 17:07:30|4479.2|4473.2|4478.2|4472.2|4479.2|4473.2|4478.2|4472.2|4
1612458460000|2021-02-04 17:07:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1612458470000|2021-02-04 17:07:50|4479.4|4473.4|4478.9|4472.9|4479.6|4473.6|4478.9|4472.9|5
1612458480000|2021-02-04 17:08:00|4478.6|4472.6|4478.2|4472.2|4479.6|4473.6|4478.2|4472.2|14
1612458500000|2021-02-04 17:08:20|4478.6|4472.6|4480.7|4474.7|4480.7|4474.7|4478.6|4472.6|23
1612458510000|2021-02-04 17:08:30|4480.6|4474.6|4481.1|4475.1|4481.6|4475.6|4480.6|4474.6|8
1612458520000|2021-02-04 17:08:40|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1612458530000|2021-02-04 17:08:50|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1612458540000|2021-02-04 17:09:00|4480.7|4474.7|4480.6|4474.6|4480.7|4474.7|4480.6|4474.6|0
1612458550000|2021-02-04 17:09:10|4480.7|4474.7|4481.1|4475.1|4481.4|4475.4|4480.6|4474.6|5
1612458560000|2021-02-04 17:09:20|4480.6|4474.6|4481.1|4475.1|4481.1|4475.1|4480.6|4474.6|1
1612458570000|2021-02-04 17:09:30|4480.6|4474.6|4479.9|4473.9|4480.6|4474.6|4479.6|4473.6|4
1612458580000|2021-02-04 17:09:40|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4479.6|4473.6|0
1612458590000|2021-02-04 17:09:50|4480.2|4474.2|4478.9|4472.9|4480.6|4474.6|4478.9|4472.9|22
1612458600000|2021-02-04 17:10:00|4479.4|4473.4|4481.7|4475.7|4481.9|4475.9|4479.4|4473.4|5
1612458610000|2021-02-04 17:10:10|4481.4|4475.4|4481.7|4475.7|4482|4476|4481.2|4475.2|8
1612458620000|2021-02-04 17:10:20|4481.4|4475.4|4481.2|4475.2|4481.4|4475.4|4481.2|4475.2|0
1612458630000|2021-02-04 17:10:30|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4
1612458640000|2021-02-04 17:10:40|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.2|4474.2|0
1612458650000|2021-02-04 17:10:50|4480.2|4474.2|4479.4|4473.4|4480.4|4474.4|4479.4|4473.4|7
1612458660000|2021-02-04 17:11:00|4479.2|4473.2|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|2
1612458670000|2021-02-04 17:11:10|4479.1|4473.1|4479.4|4473.4|4479.4|4473.4|4478.9|4472.9|1
1612458680000|2021-02-04 17:11:20|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|10
1612458690000|2021-02-04 17:11:30|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4480.2|4474.2|3
1612458700000|2021-02-04 17:11:40|4481.2|4475.2|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1612458710000|2021-02-04 17:11:50|4481.4|4475.4|4481.2|4475.2|4481.7|4475.7|4480.9|4474.9|9
1612458720000|2021-02-04 17:12:00|4481.4|4475.4|4481.2|4475.2|4481.4|4475.4|4481.2|4475.2|2
1612458730000|2021-02-04 17:12:10|4480.5|4474.5|4481.4|4475.4|4481.7|4475.7|4480.5|4474.5|6
1612458740000|2021-02-04 17:12:20|4481.7|4475.7|4481.2|4475.2|4481.7|4475.7|4481.2|4475.2|8
1612458750000|2021-02-04 17:12:30|4481.4|4475.4|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|3
1612458760000|2021-02-04 17:12:40|4481.5|4475.5|4480.4|4474.4|4482.2|4476.2|4480.4|4474.4|11
1612458770000|2021-02-04 17:12:50|4480.7|4474.7|4481.2|4475.2|4481.2|4475.2|4480.7|4474.7|2
1612458780000|2021-02-04 17:13:00|4481.4|4475.4|4481.7|4475.7|4482|4476|4481.4|4475.4|7
1612458790000|2021-02-04 17:13:10|4481.9|4475.9|4482.2|4476.2|4482.4|4476.4|4481.5|4475.5|16
1612458800000|2021-02-04 17:13:20|4482.4|4476.4|4481.9|4475.9|4482.4|4476.4|4481.9|4475.9|2
1612458810000|2021-02-04 17:13:30|4482.2|4476.2|4482.7|4476.7|4482.7|4476.7|4481.9|4475.9|2
1612458820000|2021-02-04 17:13:40|4483.2|4477.2|4482.4|4476.4|4483.2|4477.2|4482.2|4476.2|9
1612458830000|2021-02-04 17:13:50|4482.7|4476.7|4482.4|4476.4|4482.9|4476.9|4482.2|4476.2|16
1612458840000|2021-02-04 17:14:00|4482.2|4476.2|4481.7|4475.7|4482.4|4476.4|4481.4|4475.4|14
1612458850000|2021-02-04 17:14:10|4481.4|4475.4|4480.9|4474.9|4481.4|4475.4|4480.5|4474.5|8
1612458860000|2021-02-04 17:14:20|4480.5|4474.5|4480.4|4474.4|4480.5|4474.5|4480.2|4474.2|0
1612458870000|2021-02-04 17:14:30|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.2|4474.2|2
1612458880000|2021-02-04 17:14:40|4480.2|4474.2|4480.7|4474.7|4480.7|4474.7|4480.2|4474.2|8
1612458890000|2021-02-04 17:14:50|4480.4|4474.4|4480.4|4474.4|4480.7|4474.7|4480.4|4474.4|8
1612458900000|2021-02-04 17:15:00|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|3
1612458910000|2021-02-04 17:15:10|4480|4474|4480.5|4474.5|4480.5|4474.5|4479.5|4473.5|13
1612458920000|2021-02-04 17:15:20|4480.2|4474.2|4480.5|4474.5|4480.5|4474.5|4480|4474|3
1612458940000|2021-02-04 17:15:40|4481.2|4475.2|4480.4|4474.4|4481.2|4475.2|4480.2|4474.2|5
1612458950000|2021-02-04 17:15:50|4480.5|4474.5|4480.5|4474.5|4481|4475|4480.4|4474.4|10
1612458960000|2021-02-04 17:16:00|4480.9|4474.9|4480.9|4474.9|4481.4|4475.4|4480.9|4474.9|5
1612458970000|2021-02-04 17:16:10|4480.5|4474.5|4480.4|4474.4|4481.4|4475.4|4480.4|4474.4|7
1612458980000|2021-02-04 17:16:20|4480.7|4474.7|4480.9|4474.9|4480.9|4474.9|4480.7|4474.7|2
1612458990000|2021-02-04 17:16:30|4481.2|4475.2|4480.9|4474.9|4481.2|4475.2|4480.9|4474.9|3
1612459000000|2021-02-04 17:16:40|4480.5|4474.5|4480.7|4474.7|4480.7|4474.7|4480.4|4474.4|3
1612459010000|2021-02-04 17:16:50|4480.4|4474.4|4480.5|4474.5|4480.5|4474.5|4480.2|4474.2|2
1612459020000|2021-02-04 17:17:00|4479.5|4473.5|4480.5|4474.5|4480.5|4474.5|4479.5|4473.5|9
1612459030000|2021-02-04 17:17:10|4479.5|4473.5|4478.4|4472.4|4480.5|4474.5|4478.4|4472.4|21
1612459040000|2021-02-04 17:17:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|18
1612459050000|2021-02-04 17:17:30|||||||||1
1612459060000|2021-02-04 17:17:40|4479.4|4473.4|4478|4472|4479.5|4473.5|4476.9|4470.9|29
1612459070000|2021-02-04 17:17:50|4477.7|4471.7|4478|4472|4478|4472|4477.7|4471.7|1
1612459080000|2021-02-04 17:18:00|4477.7|4471.7|4475.6|4469.6|4478|4472|4475.2|4469.2|76
1612459090000|2021-02-04 17:18:10|4475.1|4469.1|4475.4|4469.4|4475.4|4469.4|4474.9|4468.9|17
1612459100000|2021-02-04 17:18:20|4475.1|4469.1|4474.9|4468.9|4475.1|4469.1|4474.6|4468.6|17
1612459110000|2021-02-04 17:18:30|4474.6|4468.6|4474.9|4468.9|4474.9|4468.9|4474.6|4468.6|2
1612459120000|2021-02-04 17:18:40|4475.4|4469.4|4475.9|4469.9|4475.9|4469.9|4475.4|4469.4|5
1612459140000|2021-02-04 17:19:00|4476.4|4470.4|4475.4|4469.4|4476.7|4470.7|4475.4|4469.4|16
1612459150000|2021-02-04 17:19:10|4475.7|4469.7|4475.4|4469.4|4475.7|4469.7|4475.4|4469.4|1
1612459160000|2021-02-04 17:19:20|4475.1|4469.1|4474.4|4468.4|4475.9|4469.9|4474.4|4468.4|8
1612459170000|2021-02-04 17:19:30|4474.2|4468.2|4474.2|4468.2|4474.7|4468.7|4473.9|4467.9|23
1612459180000|2021-02-04 17:19:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.2|4468.2|0
1612459190000|2021-02-04 17:19:50|4474.2|4468.2|4473.9|4467.9|4474.9|4468.9|4473.9|4467.9|1
1612459200000|2021-02-04 17:20:00|4474.4|4468.4|4474.7|4468.7|4474.9|4468.9|4474.4|4468.4|2
1612459210000|2021-02-04 17:20:10|4473.9|4467.9|4475.5|4469.5|4475.5|4469.5|4473.9|4467.9|16
1612459220000|2021-02-04 17:20:20|4476|4470|4476.9|4470.9|4477.2|4471.2|4475.7|4469.7|6
1612459230000|2021-02-04 17:20:30|4477|4471|4476.9|4470.9|4477|4471|4476.9|4470.9|5
1612459240000|2021-02-04 17:20:40|4477|4471|4476.9|4470.9|4477|4471|4476.9|4470.9|0
1612459250000|2021-02-04 17:20:50|4477|4471|4477.9|4471.9|4478.4|4472.4|4477|4471|13
1612459260000|2021-02-04 17:21:00|4478|4472|4478|4472|4478.4|4472.4|4477.9|4471.9|7
1612459270000|2021-02-04 17:21:10|4477.9|4471.9|4477.4|4471.4|4478|4472|4477.4|4471.4|1
1612459280000|2021-02-04 17:21:20|4477.5|4471.5|4477|4471|4478|4472|4477|4471|10
1612459290000|2021-02-04 17:21:30|4478.5|4472.5|4477.8|4471.8|4478.5|4472.5|4477.8|4471.8|2
1612459300000|2021-02-04 17:21:40|4477.3|4471.3|4477.8|4471.8|4477.8|4471.8|4477.3|4471.3|6
1612459310000|2021-02-04 17:21:50|4477.7|4471.7|4477.7|4471.7|4477.8|4471.8|4477.7|4471.7|0
1612459320000|2021-02-04 17:22:00|4477.3|4471.3|4477.3|4471.3|4478.2|4472.2|4477.3|4471.3|3
1612459330000|2021-02-04 17:22:10|4477.5|4471.5|4478.3|4472.3|4478.8|4472.8|4477.5|4471.5|18
1612459340000|2021-02-04 17:22:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1612459350000|2021-02-04 17:22:30|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1612459360000|2021-02-04 17:22:40|4479|4473|4479|4473|4479|4473|4479|4473|1
1612459370000|2021-02-04 17:22:50|4478.8|4472.8|4478.3|4472.3|4479|4473|4478.3|4472.3|0
1612459380000|2021-02-04 17:23:00|4478.7|4472.7|4478.2|4472.2|4478.8|4472.8|4478.2|4472.2|2
1612459390000|2021-02-04 17:23:10|4478.3|4472.3|4477.2|4471.2|4478.3|4472.3|4477|4471|9
1612459400000|2021-02-04 17:23:20|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|2
1612459410000|2021-02-04 17:23:30|4477.5|4471.5|4477.3|4471.3|4477.5|4471.5|4477.2|4471.2|0
1612459420000|2021-02-04 17:23:40|4477.2|4471.2|4476.8|4470.8|4477.2|4471.2|4476.8|4470.8|3
1612459430000|2021-02-04 17:23:50|4476.5|4470.5|4476.8|4470.8|4476.8|4470.8|4476.5|4470.5|3
1612459440000|2021-02-04 17:24:00|4477|4471|4476.8|4470.8|4477|4471|4476.8|4470.8|0
1612459450000|2021-02-04 17:24:10|4477|4471|4476.8|4470.8|4477|4471|4476.8|4470.8|0
1612459460000|2021-02-04 17:24:20|4477|4471|4476.8|4470.8|4477|4471|4476.8|4470.8|1
1612459470000|2021-02-04 17:24:30|4476.5|4470.5|4475.8|4469.8|4476.5|4470.5|4475.8|4469.8|4
1612459480000|2021-02-04 17:24:40|4476|4470|4475.5|4469.5|4476|4470|4475.5|4469.5|5
1612459490000|2021-02-04 17:24:50|4475.3|4469.3|4474.5|4468.5|4475.3|4469.3|4474.5|4468.5|5
1612459500000|2021-02-04 17:25:00|4475|4469|4475|4469|4475.5|4469.5|4474.5|4468.5|11
1612459510000|2021-02-04 17:25:10|4474.8|4468.8|4471.2|4465.2|4474.8|4468.8|4470.4|4464.4|14
1612459520000|2021-02-04 17:25:20|4470.7|4464.7|4470.5|4464.5|4471.2|4465.2|4470.2|4464.2|18
1612459530000|2021-02-04 17:25:30|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4469.5|4463.5|18
1612459540000|2021-02-04 17:25:40|4469.9|4463.9|4471|4465|4471|4465|4469.5|4463.5|14
1612459550000|2021-02-04 17:25:50|4470.7|4464.7|4471.5|4465.5|4471.5|4465.5|4470.7|4464.7|3
1612459560000|2021-02-04 17:26:00|4470.5|4464.5|4469.7|4463.7|4470.5|4464.5|4469.7|4463.7|4
1612459570000|2021-02-04 17:26:10|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|3
1612459580000|2021-02-04 17:26:20|4470|4464|4470.2|4464.2|4470.2|4464.2|4469.7|4463.7|2
1612459590000|2021-02-04 17:26:30|4469|4463|4469|4463|4469.2|4463.2|4469|4463|3
1612459600000|2021-02-04 17:26:40|4469.2|4463.2|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|18
1612459620000|2021-02-04 17:27:00|4468.1|4462.1|4467.9|4461.9|4468.1|4462.1|4466.4|4460.4|31
1612459630000|2021-02-04 17:27:10|4467.2|4461.2|4467.6|4461.6|4467.7|4461.7|4466.9|4460.9|22
1612459640000|2021-02-04 17:27:20|4467.4|4461.4|4467.4|4461.4|4467.7|4461.7|4467.4|4461.4|4
1612459650000|2021-02-04 17:27:30|4467.6|4461.6|4467.9|4461.9|4467.9|4461.9|4467.3|4461.3|2
1612459660000|2021-02-04 17:27:40|4467.4|4461.4|4466.6|4460.6|4467.4|4461.4|4466.6|4460.6|3
1612459670000|2021-02-04 17:27:50|4466.4|4460.4|4467.3|4461.3|4467.3|4461.3|4466.4|4460.4|2
1612459680000|2021-02-04 17:28:00|4467.6|4461.6|4468.4|4462.4|4468.9|4462.9|4467.6|4461.6|18
1612459690000|2021-02-04 17:28:10|4468.6|4462.6|4468.4|4462.4|4468.6|4462.6|4468.1|4462.1|1
1612459700000|2021-02-04 17:28:20|4468.1|4462.1|4468.9|4462.9|4468.9|4462.9|4468.1|4462.1|1
1612459720000|2021-02-04 17:28:40|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|8
1612459730000|2021-02-04 17:28:50|4468.9|4462.9|4469.6|4463.6|4469.6|4463.6|4468.9|4462.9|6
1612459740000|2021-02-04 17:29:00|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|0
1612459750000|2021-02-04 17:29:10|4469.4|4463.4|4468.4|4462.4|4469.4|4463.4|4468.4|4462.4|7
1612459760000|2021-02-04 17:29:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|1
1612459770000|2021-02-04 17:29:30|4468.9|4462.9|4469.1|4463.1|4469.1|4463.1|4468.4|4462.4|1
1612459780000|2021-02-04 17:29:40|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|0
1612459790000|2021-02-04 17:29:50|4469.6|4463.6|4469.4|4463.4|4469.9|4463.9|4469.4|4463.4|3
1612459800000|2021-02-04 17:30:00|4469.9|4463.9|4471.1|4465.1|4471.7|4465.7|4469.9|4463.9|8
1612459810000|2021-02-04 17:30:10|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1612459820000|2021-02-04 17:30:20|4469.9|4463.9|4471.1|4465.1|4471.1|4465.1|4469.9|4463.9|11
1612459830000|2021-02-04 17:30:30|4470.9|4464.9|4470.9|4464.9|4471.1|4465.1|4470.9|4464.9|0
1612459840000|2021-02-04 17:30:40|4470.6|4464.6|4469.9|4463.9|4471.1|4465.1|4469.9|4463.9|2
1612459850000|2021-02-04 17:30:50|4470.9|4464.9|4471.1|4465.1|4471.1|4465.1|4470.9|4464.9|1
1612459860000|2021-02-04 17:31:00|4470.9|4464.9|4471.1|4465.1|4471.1|4465.1|4470.9|4464.9|1
1612459870000|2021-02-04 17:31:10|4470.9|4464.9|4471.9|4465.9|4471.9|4465.9|4470.9|4464.9|10
1612459880000|2021-02-04 17:31:20|4472.1|4466.1|4473.1|4467.1|4473.4|4467.4|4472.1|4466.1|16
1612459890000|2021-02-04 17:31:30|4473.3|4467.3|4471.1|4465.1|4473.7|4467.7|4471.1|4465.1|11
1612459900000|2021-02-04 17:31:40|4471.6|4465.6|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|2
1612459910000|2021-02-04 17:31:50|4471.4|4465.4|4472.4|4466.4|4472.4|4466.4|4471.4|4465.4|1
1612459920000|2021-02-04 17:32:00|4472.1|4466.1|4472.1|4466.1|4472.9|4466.9|4472.1|4466.1|5
1612459940000|2021-02-04 17:32:20|4472.6|4466.6|4471.4|4465.4|4472.9|4466.9|4471.4|4465.4|10
1612459950000|2021-02-04 17:32:30|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1612459960000|2021-02-04 17:32:40|4471.4|4465.4|4470.3|4464.3|4471.4|4465.4|4470.1|4464.1|14
1612459970000|2021-02-04 17:32:50|4470.1|4464.1|4468.9|4462.9|4470.1|4464.1|4468.1|4462.1|12
1612459980000|2021-02-04 17:33:00|4468.4|4462.4|4467.3|4461.3|4468.9|4462.9|4467.3|4461.3|48
1612459990000|2021-02-04 17:33:10|4466.8|4460.8|4466|4460|4466.8|4460.8|4465.5|4459.5|12
1612460000000|2021-02-04 17:33:20|4465.7|4459.7|4466.3|4460.3|4466.5|4460.5|4465.7|4459.7|1
1612460010000|2021-02-04 17:33:30|4466.5|4460.5|4467.3|4461.3|4467.3|4461.3|4466.5|4460.5|3
1612460020000|2021-02-04 17:33:40|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|1
1612460030000|2021-02-04 17:33:50|4467.1|4461.1|4467|4461|4467.3|4461.3|4466.5|4460.5|3
1612460040000|2021-02-04 17:34:00|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|1
1612460050000|2021-02-04 17:34:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|3
1612460060000|2021-02-04 17:34:20|4467.1|4461.1|4467.3|4461.3|4467.3|4461.3|4467.1|4461.1|5
1612460070000|2021-02-04 17:34:30|||||||||2
1612460080000|2021-02-04 17:34:40|||||||||1
1612460090000|2021-02-04 17:34:50|||||||||12
1612460100000|2021-02-04 17:35:00|4467.5|4461.5|4468.3|4462.3|4468.3|4462.3|4467.5|4461.5|13
1612460110000|2021-02-04 17:35:10|4468.5|4462.5|4469.3|4463.3|4469.3|4463.3|4468.5|4462.5|3
1612460120000|2021-02-04 17:35:20|4469|4463|4469.3|4463.3|4469.3|4463.3|4469|4463|8
1612460160000|2021-02-04 17:36:00|||||||||1
1612460170000|2021-02-04 17:36:10|4469.8|4463.8|4469.5|4463.5|4470.3|4464.3|4469.5|4463.5|3
1612460180000|2021-02-04 17:36:20|4469.3|4463.3|4468.5|4462.5|4469.3|4463.3|4468.3|4462.3|11
1612460190000|2021-02-04 17:36:30|4468.8|4462.8|4468.3|4462.3|4468.8|4462.8|4468|4462|14
1612460200000|2021-02-04 17:36:40|4468.5|4462.5|4469.3|4463.3|4469.5|4463.5|4468.5|4462.5|6
1612460210000|2021-02-04 17:36:50|4469.5|4463.5|4469.3|4463.3|4469.5|4463.5|4469.3|4463.3|0
1612460230000|2021-02-04 17:37:10|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|2
1612460240000|2021-02-04 17:37:20|||||||||5
1612460250000|2021-02-04 17:37:30|4471.3|4465.3|4471.5|4465.5|4471.5|4465.5|4471.3|4465.3|3
1612460260000|2021-02-04 17:37:40|||||||||1
1612460270000|2021-02-04 17:37:50|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|1
1612460280000|2021-02-04 17:38:00|4471.5|4465.5|4471.3|4465.3|4471.5|4465.5|4471.3|4465.3|6
1612460300000|2021-02-04 17:38:20|4470.8|4464.8|4471.3|4465.3|4471.3|4465.3|4470.8|4464.8|9
1612460320000|2021-02-04 17:38:40|4471|4465|4469.8|4463.8|4471|4465|4469.3|4463.3|6
1612460330000|2021-02-04 17:38:50|4470.1|4464.1|4471.1|4465.1|4471.3|4465.3|4470.1|4464.1|47
1612460340000|2021-02-04 17:39:00|4470.8|4464.8|4471.6|4465.6|4471.6|4465.6|4470.8|4464.8|5
1612460350000|2021-02-04 17:39:10|4471.9|4465.9|4472.1|4466.1|4472.1|4466.1|4471.9|4465.9|0
1612460370000|2021-02-04 17:39:30|||||||||1
1612460380000|2021-02-04 17:39:40|4472.6|4466.6|4473.3|4467.3|4473.3|4467.3|4472.1|4466.1|22
1612460390000|2021-02-04 17:39:50|4473.1|4467.1|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|3
1612460400000|2021-02-04 17:40:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.3|4466.3|3
1612460420000|2021-02-04 17:40:20|4472.3|4466.3|4470.3|4464.3|4472.3|4466.3|4470.3|4464.3|17
1612460430000|2021-02-04 17:40:30|4470.6|4464.6|4470.3|4464.3|4470.6|4464.6|4470.3|4464.3|3
1612460440000|2021-02-04 17:40:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|10
1612460450000|2021-02-04 17:40:50|4470.3|4464.3|4470.8|4464.8|4470.8|4464.8|4470.3|4464.3|2
1612460460000|2021-02-04 17:41:00|||||||||1
1612460470000|2021-02-04 17:41:10|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.3|4464.3|5
1612460480000|2021-02-04 17:41:20|4470.8|4464.8|4469.3|4463.3|4470.8|4464.8|4469|4463|8
1612460490000|2021-02-04 17:41:30|4469|4463|4469.3|4463.3|4469.3|4463.3|4469|4463|1
1612460500000|2021-02-04 17:41:40|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|2
1612460510000|2021-02-04 17:41:50|4469.1|4463.1|4468.6|4462.6|4469.3|4463.3|4468.3|4462.3|1
1612460520000|2021-02-04 17:42:00|4468.3|4462.3|4468.3|4462.3|4469|4463|4468.3|4462.3|0
1612460530000|2021-02-04 17:42:10|4468.5|4462.5|4466.5|4460.5|4468.5|4462.5|4466.5|4460.5|13
1612460540000|2021-02-04 17:42:20|4466.8|4460.8|4466|4460|4467.3|4461.3|4465.7|4459.7|8
1612460550000|2021-02-04 17:42:30|4466.8|4460.8|4467.8|4461.8|4468.1|4462.1|4466.8|4460.8|3
1612460560000|2021-02-04 17:42:40|4467.2|4461.2|4466.5|4460.5|4467.3|4461.3|4466.3|4460.3|22
1612460570000|2021-02-04 17:42:50|4466.8|4460.8|4467.3|4461.3|4467.3|4461.3|4466.8|4460.8|1
1612460580000|2021-02-04 17:43:00|4466.8|4460.8|4467.3|4461.3|4467.3|4461.3|4466.5|4460.5|2
1612460590000|2021-02-04 17:43:10|4467.8|4461.8|4468.5|4462.5|4468.5|4462.5|4467.8|4461.8|4
1612460600000|2021-02-04 17:43:20|4468.3|4462.3|4468.3|4462.3|4468.5|4462.5|4468.3|4462.3|0
1612460610000|2021-02-04 17:43:30|4467.5|4461.5|4466.8|4460.8|4468|4462|4466.8|4460.8|12
1612460630000|2021-02-04 17:43:50|4467.1|4461.1|4468|4462|4468|4462|4467.1|4461.1|1
1612460640000|2021-02-04 17:44:00|4467.7|4461.7|4468.5|4462.5|4468.5|4462.5|4467.7|4461.7|5
1612460650000|2021-02-04 17:44:10|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1612460660000|2021-02-04 17:44:20|4468.5|4462.5|4468.3|4462.3|4468.5|4462.5|4468.3|4462.3|0
1612460670000|2021-02-04 17:44:30|4467.8|4461.8|4468.3|4462.3|4468.3|4462.3|4467.8|4461.8|3
1612460680000|2021-02-04 17:44:40|4468.5|4462.5|4468.7|4462.7|4468.7|4462.7|4468.5|4462.5|0
1612460690000|2021-02-04 17:44:50|||||||||2
1612460700000|2021-02-04 17:45:00|4469|4463|4468.7|4462.7|4469.3|4463.3|4468.7|4462.7|2
1612460710000|2021-02-04 17:45:10|4468.3|4462.3|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|2
1612460720000|2021-02-04 17:45:20|4469.5|4463.5|4470.3|4464.3|4470.3|4464.3|4469.3|4463.3|3
1612460730000|2021-02-04 17:45:30|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.3|4464.3|0
1612460740000|2021-02-04 17:45:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4469.3|4463.3|5
1612460760000|2021-02-04 17:46:00|4470.5|4464.5|4469.5|4463.5|4470.5|4464.5|4469.5|4463.5|13
1612460770000|2021-02-04 17:46:10|4469.7|4463.7|4470|4464|4470.3|4464.3|4469.7|4463.7|10
1612460780000|2021-02-04 17:46:20|4470.3|4464.3|4470.5|4464.5|4470.5|4464.5|4470.3|4464.3|0
1612460790000|2021-02-04 17:46:30|4470.3|4464.3|4470.5|4464.5|4471.3|4465.3|4469.8|4463.8|19
1612460800000|2021-02-04 17:46:40|4471.3|4465.3|4472.3|4466.3|4472.3|4466.3|4470.8|4464.8|12
1612460810000|2021-02-04 17:46:50|4472.9|4466.9|4472.3|4466.3|4472.9|4466.9|4472.3|4466.3|20
1612460820000|2021-02-04 17:47:00|4472.7|4466.7|4472.5|4466.5|4473.3|4467.3|4472.3|4466.3|18
1612460830000|2021-02-04 17:47:10|4472.3|4466.3|4471.8|4465.8|4472.7|4466.7|4471.8|4465.8|16
1612460840000|2021-02-04 17:47:20|4470.7|4464.7|4470.5|4464.5|4470.7|4464.7|4470.5|4464.5|17
1612460860000|2021-02-04 17:47:40|4471|4465|4471|4465|4471|4465|4471|4465|4
1612460870000|2021-02-04 17:47:50|||||||||1
1612460880000|2021-02-04 17:48:00|4470.3|4464.3|4471.3|4465.3|4471.3|4465.3|4470.3|4464.3|4
1612460890000|2021-02-04 17:48:10|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|7
1612460900000|2021-02-04 17:48:20|4469.8|4463.8|4470.5|4464.5|4470.5|4464.5|4469.8|4463.8|1
1612460910000|2021-02-04 17:48:30|4469.9|4463.9|4470.3|4464.3|4470.3|4464.3|4469.9|4463.9|9
1612460920000|2021-02-04 17:48:40|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.6|4464.6|1
1612460930000|2021-02-04 17:48:50|4471|4465|4471.3|4465.3|4471.3|4465.3|4471|4465|0
1612460940000|2021-02-04 17:49:00|4471.5|4465.5|4472.5|4466.5|4472.5|4466.5|4471.5|4465.5|3
1612460950000|2021-02-04 17:49:10|4471.5|4465.5|4471.8|4465.8|4472|4466|4471.5|4465.5|20
1612460960000|2021-02-04 17:49:20|4472.1|4466.1|4472.3|4466.3|4472.3|4466.3|4472.1|4466.1|0
1612460980000|2021-02-04 17:49:40|4471.5|4465.5|4472.3|4466.3|4472.3|4466.3|4471.5|4465.5|2
1612461000000|2021-02-04 17:50:00|4471.5|4465.5|4470.3|4464.3|4471.5|4465.5|4470.3|4464.3|9
1612461010000|2021-02-04 17:50:10|4469.9|4463.9|4470.3|4464.3|4470.3|4464.3|4469.9|4463.9|1
1612461020000|2021-02-04 17:50:20|4469.5|4463.5|4469.5|4463.5|4470|4464|4469.3|4463.3|6
1612461030000|2021-02-04 17:50:30|4469.8|4463.8|4469.3|4463.3|4469.8|4463.8|4469.3|4463.3|1
1612461040000|2021-02-04 17:50:40|4469.5|4463.5|4468.7|4462.7|4469.5|4463.5|4468.7|4462.7|7
1612461060000|2021-02-04 17:51:00|||||||||1
1612461070000|2021-02-04 17:51:10|4469|4463|4468.7|4462.7|4469|4463|4468.7|4462.7|3
1612461080000|2021-02-04 17:51:20|4467.3|4461.3|4467|4461|4467.5|4461.5|4466.5|4460.5|18
1612461090000|2021-02-04 17:51:30|4467.3|4461.3|4467.5|4461.5|4467.5|4461.5|4467.3|4461.3|5
1612461100000|2021-02-04 17:51:40|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467|4461|8
1612461110000|2021-02-04 17:51:50|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1612461120000|2021-02-04 17:52:00|4466.7|4460.7|4466.7|4460.7|4467.7|4461.7|4466.7|4460.7|11
1612461130000|2021-02-04 17:52:10|4467|4461|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|12
1612461140000|2021-02-04 17:52:20|4466.8|4460.8|4466.7|4460.7|4467.7|4461.7|4466.7|4460.7|8
1612461150000|2021-02-04 17:52:30|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1612461160000|2021-02-04 17:52:40|4466.8|4460.8|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|22
1612461170000|2021-02-04 17:52:50|4467.8|4461.8|4467.7|4461.7|4467.8|4461.8|4467.7|4461.7|1
1612461180000|2021-02-04 17:53:00|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|2
1612461190000|2021-02-04 17:53:10|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1612461200000|2021-02-04 17:53:20|4468|4462|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|0
1612461210000|2021-02-04 17:53:30|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|6
1612461220000|2021-02-04 17:53:40|4467.3|4461.3|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|19
1612461230000|2021-02-04 17:53:50|4467.3|4461.3|4468.3|4462.3|4468.3|4462.3|4467.2|4461.2|9
1612461240000|2021-02-04 17:54:00|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1612461250000|2021-02-04 17:54:10|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|1
1612461260000|2021-02-04 17:54:20|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4467.8|4461.8|8
1612461270000|2021-02-04 17:54:30|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|1
1612461280000|2021-02-04 17:54:40|4468.2|4462.2|4468.3|4462.3|4468.3|4462.3|4468.2|4462.2|0
1612461290000|2021-02-04 17:54:50|||||||||1
1612461300000|2021-02-04 17:55:00|4467.8|4461.8|4467.7|4461.7|4467.8|4461.8|4467.7|4461.7|1
1612461330000|2021-02-04 17:55:30|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.7|4461.7|1
1612461340000|2021-02-04 17:55:40|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|1
1612461350000|2021-02-04 17:55:50|4467.8|4461.8|4467.7|4461.7|4467.8|4461.8|4467.7|4461.7|1
1612461360000|2021-02-04 17:56:00|4468.7|4462.7|4469.7|4463.7|4469.7|4463.7|4468.7|4462.7|11
1612461370000|2021-02-04 17:56:10|4469.2|4463.2|4469.2|4463.2|4469.8|4463.8|4469.2|4463.2|6
1612461380000|2021-02-04 17:56:20|4468.8|4462.8|4469.7|4463.7|4469.7|4463.7|4468.8|4462.8|2
1612461390000|2021-02-04 17:56:30|4470.2|4464.2|4469.7|4463.7|4470.2|4464.2|4469.7|4463.7|0
1612461400000|2021-02-04 17:56:40|4469.2|4463.2|4469.7|4463.7|4469.7|4463.7|4469.2|4463.2|5
1612461410000|2021-02-04 17:56:50|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|3
1612461420000|2021-02-04 17:57:00|4471.3|4465.3|4471.2|4465.2|4471.3|4465.3|4471.2|4465.2|4
1612461430000|2021-02-04 17:57:10|4470.8|4464.8|4471.2|4465.2|4471.3|4465.3|4470.8|4464.8|1
1612461440000|2021-02-04 17:57:20|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|2
1612461450000|2021-02-04 17:57:30|4470.3|4464.3|4470.2|4464.2|4470.3|4464.3|4470.2|4464.2|2
1612461460000|2021-02-04 17:57:40|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.7|4463.7|0
1612461470000|2021-02-04 17:57:50|||||||||1
1612461480000|2021-02-04 17:58:00|4470.2|4464.2|4469.8|4463.8|4470.2|4464.2|4469.7|4463.7|3
1612461490000|2021-02-04 17:58:10|4469.7|4463.7|4468.7|4462.7|4469.7|4463.7|4468.7|4462.7|1
1612461500000|2021-02-04 17:58:20|4468.8|4462.8|4467.7|4461.7|4468.8|4462.8|4467.7|4461.7|6
1612461510000|2021-02-04 17:58:30|4467.8|4461.8|4467.7|4461.7|4467.8|4461.8|4466.8|4460.8|23
1612461520000|2021-02-04 17:58:40|4468.2|4462.2|4467.8|4461.8|4468.7|4462.7|4467.8|4461.8|2
1612461530000|2021-02-04 17:58:50|4466|4460|4465.5|4459.5|4466|4460|4465|4459|86
1612461540000|2021-02-04 17:59:00|4465.2|4459.2|4465.5|4459.5|4465.5|4459.5|4465.2|4459.2|2
1612461550000|2021-02-04 17:59:10|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465|4459|0
1612461560000|2021-02-04 17:59:20|4465|4459|4465|4459|4465.2|4459.2|4465|4459|1
1612461570000|2021-02-04 17:59:30|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|1
1612461580000|2021-02-04 17:59:40|4465.5|4459.5|4465.6|4459.6|4465.8|4459.8|4464.6|4458.6|29
1612461590000|2021-02-04 17:59:50|4465.8|4459.8|4464.3|4458.3|4465.8|4459.8|4463.8|4457.8|53
1612461600000|2021-02-04 18:00:00|4464|4458|4464.8|4458.8|4464.8|4458.8|4463.8|4457.8|4
1612461620000|2021-02-04 18:00:20|4464.6|4458.6|4464.8|4458.8|4464.8|4458.8|4464.3|4458.3|4
1612461630000|2021-02-04 18:00:30|4464.5|4458.5|4464|4458|4464.5|4458.5|4464|4458|4
1612461640000|2021-02-04 18:00:40|4463.8|4457.8|4463.5|4457.5|4463.8|4457.8|4463|4457|3
1612461650000|2021-02-04 18:00:50|4463.3|4457.3|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|3
1612461660000|2021-02-04 18:01:00|4464|4458|4462.5|4456.5|4464|4458|4462|4456|9
1612461670000|2021-02-04 18:01:10|4463|4457|4463|4457|4463|4457|4462.7|4456.7|1
1612461680000|2021-02-04 18:01:20|4462.5|4456.5|4463|4457|4463|4457|4462.5|4456.5|2
1612461690000|2021-02-04 18:01:30|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462|4456|0
1612461700000|2021-02-04 18:01:40|4462.2|4456.2|4462|4456|4462.3|4456.3|4462|4456|0
1612461720000|2021-02-04 18:02:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462|4456|5
1612461730000|2021-02-04 18:02:10|4462.2|4456.2|4462|4456|4462.2|4456.2|4462|4456|0
1612461740000|2021-02-04 18:02:20|4462.3|4456.3|4463|4457|4463|4457|4462|4456|8
1612461750000|2021-02-04 18:02:30|4464|4458|4463|4457|4464|4458|4463|4457|5
1612461760000|2021-02-04 18:02:40|4463.3|4457.3|4462.6|4456.6|4463.5|4457.5|4462|4456|3
1612461770000|2021-02-04 18:02:50|4462.8|4456.8|4464.3|4458.3|4464.3|4458.3|4462.8|4456.8|6
1612461780000|2021-02-04 18:03:00|4464.8|4458.8|4464.8|4458.8|4465.8|4459.8|4464.6|4458.6|14
1612461790000|2021-02-04 18:03:10|4464.6|4458.6|4464.8|4458.8|4464.8|4458.8|4463.6|4457.6|3
1612461800000|2021-02-04 18:03:20|4465|4459|4464.1|4458.1|4465|4459|4464.1|4458.1|4
1612461810000|2021-02-04 18:03:30|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4463.8|4457.8|16
1612461820000|2021-02-04 18:03:40|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4463.8|4457.8|4
1612461830000|2021-02-04 18:03:50|4464.1|4458.1|4463.6|4457.6|4464.3|4458.3|4463.6|4457.6|1
1612461840000|2021-02-04 18:04:00|4463.8|4457.8|4463.8|4457.8|4464.1|4458.1|4463.6|4457.6|5
1612461850000|2021-02-04 18:04:10|4463.6|4457.6|4463.8|4457.8|4463.8|4457.8|4463.6|4457.6|0
1612461860000|2021-02-04 18:04:20|4463.6|4457.6|4462.3|4456.3|4463.6|4457.6|4461.6|4455.6|18
1612461870000|2021-02-04 18:04:30|4462.6|4456.6|4461.8|4455.8|4462.6|4456.6|4461.8|4455.8|3
1612461880000|2021-02-04 18:04:40|4462|4456|4461.8|4455.8|4462.6|4456.6|4461.6|4455.6|3
1612461890000|2021-02-04 18:04:50|4462|4456|4461.8|4455.8|4462|4456|4461.6|4455.6|0
1612461900000|2021-02-04 18:05:00|4462|4456|4462.3|4456.3|4462.3|4456.3|4462|4456|2
1612461910000|2021-02-04 18:05:10|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|0
1612461920000|2021-02-04 18:05:20|4462.8|4456.8|4463.6|4457.6|4463.6|4457.6|4462.8|4456.8|2
1612461930000|2021-02-04 18:05:30|4464.1|4458.1|4463.8|4457.8|4464.5|4458.5|4463.6|4457.6|3
1612461940000|2021-02-04 18:05:40|4464|4458|4464.1|4458.1|4464.5|4458.5|4463.8|4457.8|3
1612461950000|2021-02-04 18:05:50|4464.5|4458.5|4463.6|4457.6|4465.1|4459.1|4463.6|4457.6|9
1612461960000|2021-02-04 18:06:00|4462.6|4456.6|4463|4457|4463|4457|4462.3|4456.3|1
1612461970000|2021-02-04 18:06:10|4463.6|4457.6|4464.6|4458.6|4464.6|4458.6|4463.3|4457.3|3
1612461990000|2021-02-04 18:06:30|4465.1|4459.1|4463.6|4457.6|4465.1|4459.1|4463.6|4457.6|4
1612462000000|2021-02-04 18:06:40|4463.1|4457.1|4462.1|4456.1|4463.1|4457.1|4462.1|4456.1|3
1612462010000|2021-02-04 18:06:50|4462.5|4456.5|4462.6|4456.6|4462.6|4456.6|4462.5|4456.5|0
1612462020000|2021-02-04 18:07:00|4463.6|4457.6|4464.3|4458.3|4464.6|4458.6|4463.1|4457.1|10
1612462030000|2021-02-04 18:07:10|4464|4458|4463.6|4457.6|4464.3|4458.3|4463.3|4457.3|5
1612462040000|2021-02-04 18:07:20|||||||||1
1612462050000|2021-02-04 18:07:30|4462.6|4456.6|4463|4457|4463|4457|4462.6|4456.6|4
1612462060000|2021-02-04 18:07:40|4463.1|4457.1|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|0
1612462070000|2021-02-04 18:07:50|||||||||1
1612462080000|2021-02-04 18:08:00|||||||||2
1612462090000|2021-02-04 18:08:10|4464|4458|4464.3|4458.3|4464.6|4458.6|4463.6|4457.6|5
1612462100000|2021-02-04 18:08:20|4463.6|4457.6|4464|4458|4464|4458|4463.6|4457.6|3
1612462120000|2021-02-04 18:08:40|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4
1612462130000|2021-02-04 18:08:50|4463.3|4457.3|4463|4457|4463.3|4457.3|4462.6|4456.6|2
1612462140000|2021-02-04 18:09:00|4462.6|4456.6|4462.3|4456.3|4462.6|4456.6|4462.3|4456.3|2
1612462150000|2021-02-04 18:09:10|4462.6|4456.6|4464|4458|4464.5|4458.5|4462.6|4456.6|12
1612462160000|2021-02-04 18:09:20|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4464|4458|2
1612462170000|2021-02-04 18:09:30|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|1
1612462180000|2021-02-04 18:09:40|4464.3|4458.3|4463.3|4457.3|4464.3|4458.3|4463.3|4457.3|1
1612462190000|2021-02-04 18:09:50|4463|4457|4463|4457|4463|4457|4462.6|4456.6|7
1612462200000|2021-02-04 18:10:00|4462.9|4456.9|4462.9|4456.9|4463.3|4457.3|4462.9|4456.9|1
1612462210000|2021-02-04 18:10:10|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|0
1612462220000|2021-02-04 18:10:20|4462.9|4456.9|4462.9|4456.9|4463.3|4457.3|4462.6|4456.6|1
1612462230000|2021-02-04 18:10:30|4463.3|4457.3|4462.9|4456.9|4463.3|4457.3|4462.9|4456.9|1
1612462240000|2021-02-04 18:10:40|4463.3|4457.3|4462.6|4456.6|4463.3|4457.3|4462.6|4456.6|2
1612462250000|2021-02-04 18:10:50|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|1
1612462260000|2021-02-04 18:11:00|4462.6|4456.6|4462.9|4456.9|4463.3|4457.3|4462.6|4456.6|2
1612462270000|2021-02-04 18:11:10|4463.3|4457.3|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|3
1612462280000|2021-02-04 18:11:20|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|30
1612462300000|2021-02-04 18:11:40|4465.1|4459.1|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|1
1612462310000|2021-02-04 18:11:50|4465.1|4459.1|4467.3|4461.3|4467.3|4461.3|4464.8|4458.8|9
1612462320000|2021-02-04 18:12:00|4467.6|4461.6|4467.4|4461.4|4467.9|4461.9|4467|4461|48
1612462330000|2021-02-04 18:12:10|4467.6|4461.6|4467.9|4461.9|4467.9|4461.9|4467.4|4461.4|0
1612462340000|2021-02-04 18:12:20|4469.6|4463.6|4468.1|4462.1|4470|4464|4468.1|4462.1|58
1612462370000|2021-02-04 18:12:50|4468.4|4462.4|4467.6|4461.6|4468.4|4462.4|4467.4|4461.4|4
1612462380000|2021-02-04 18:13:00|4467.4|4461.4|4467.6|4461.6|4467.6|4461.6|4467.4|4461.4|0
1612462390000|2021-02-04 18:13:10|4467.4|4461.4|4469.1|4463.1|4469.1|4463.1|4467.4|4461.4|5
1612462400000|2021-02-04 18:13:20|4469.4|4463.4|4468.8|4462.8|4469.6|4463.6|4468.8|4462.8|7
1612462410000|2021-02-04 18:13:30|4468.6|4462.6|4468.8|4462.8|4469.4|4463.4|4468.6|4462.6|2
1612462440000|2021-02-04 18:14:00|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|3
1612462450000|2021-02-04 18:14:10|4469.3|4463.3|4469.1|4463.1|4469.6|4463.6|4469.1|4463.1|2
1612462460000|2021-02-04 18:14:20|4469.3|4463.3|4469.3|4463.3|4469.6|4463.6|4469.3|4463.3|4
1612462470000|2021-02-04 18:14:30|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|27
1612462480000|2021-02-04 18:14:40|||||||||16
1612462490000|2021-02-04 18:14:50|4469.3|4463.3|4469.6|4463.6|4469.6|4463.6|4469.3|4463.3|1
1612462500000|2021-02-04 18:15:00|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|31
1612462510000|2021-02-04 18:15:10|4471.9|4465.9|4470.9|4464.9|4471.9|4465.9|4470.9|4464.9|11
1612462520000|2021-02-04 18:15:20|4471.1|4465.1|4470.9|4464.9|4471.1|4465.1|4470.9|4464.9|0
1612462530000|2021-02-04 18:15:30|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.3|4464.3|0
1612462540000|2021-02-04 18:15:40|4470.4|4464.4|4470.9|4464.9|4471.3|4465.3|4470.4|4464.4|8
1612462550000|2021-02-04 18:15:50|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.8|4466.8|59
1612462560000|2021-02-04 18:16:00|4472.4|4466.4|4472.8|4466.8|4472.9|4466.9|4472.4|4466.4|3
1612462570000|2021-02-04 18:16:10|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|42
1612462580000|2021-02-04 18:16:20|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|1
1612462600000|2021-02-04 18:16:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|2
1612462610000|2021-02-04 18:16:50|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|15
1612462620000|2021-02-04 18:17:00|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|1
1612462630000|2021-02-04 18:17:10|4475.3|4469.3|4474.4|4468.4|4475.3|4469.3|4474.4|4468.4|5
1612462640000|2021-02-04 18:17:20|4473.9|4467.9|4475.4|4469.4|4475.9|4469.9|4473.9|4467.9|22
1612462650000|2021-02-04 18:17:30|4475.6|4469.6|4476.4|4470.4|4476.4|4470.4|4474.9|4468.9|6
1612462660000|2021-02-04 18:17:40|4476.1|4470.1|4476.8|4470.8|4476.9|4470.9|4476.1|4470.1|16
1612462670000|2021-02-04 18:17:50|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|0
1612462680000|2021-02-04 18:18:00|||||||||1
1612462690000|2021-02-04 18:18:10|4476.6|4470.6|4475.6|4469.6|4476.6|4470.6|4475.6|4469.6|6
1612462710000|2021-02-04 18:18:30|4475.8|4469.8|4476.8|4470.8|4476.8|4470.8|4475.8|4469.8|7
1612462720000|2021-02-04 18:18:40|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1612462730000|2021-02-04 18:18:50|4477.3|4471.3|4475.6|4469.6|4477.3|4471.3|4475.6|4469.6|19
1612462740000|2021-02-04 18:19:00|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|6
1612462750000|2021-02-04 18:19:10|4475.6|4469.6|4475.8|4469.8|4476.1|4470.1|4475.6|4469.6|6
1612462760000|2021-02-04 18:19:20|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1612462770000|2021-02-04 18:19:30|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.6|4469.6|0
1612462780000|2021-02-04 18:19:40|||||||||1
1612462790000|2021-02-04 18:19:50|4475.8|4469.8|4475.9|4469.9|4476.1|4470.1|4475.3|4469.3|11
1612462800000|2021-02-04 18:20:00|4476.9|4470.9|4476.4|4470.4|4477.3|4471.3|4476.4|4470.4|4
1612462810000|2021-02-04 18:20:10|4476.6|4470.6|4475.9|4469.9|4476.6|4470.6|4475.9|4469.9|2
1612462820000|2021-02-04 18:20:20|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4475.6|4469.6|6
1612462830000|2021-02-04 18:20:30|4475.7|4469.7|4476.4|4470.4|4476.6|4470.6|4475.7|4469.7|5
1612462840000|2021-02-04 18:20:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|8
1612462850000|2021-02-04 18:20:50|||||||||1
1612462860000|2021-02-04 18:21:00|4476.1|4470.1|4475.9|4469.9|4476.4|4470.4|4475.9|4469.9|1
1612462870000|2021-02-04 18:21:10|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1612462880000|2021-02-04 18:21:20|||||||||1
1612462890000|2021-02-04 18:21:30|4475.4|4469.4|4474.4|4468.4|4475.9|4469.9|4474.4|4468.4|27
1612462900000|2021-02-04 18:21:40|4474.6|4468.6|4475.7|4469.7|4475.9|4469.9|4474.6|4468.6|3
1612462910000|2021-02-04 18:21:50|4476.4|4470.4|4475.9|4469.9|4476.4|4470.4|4475.9|4469.9|3
1612462920000|2021-02-04 18:22:00|4476.2|4470.2|4475.7|4469.7|4476.4|4470.4|4475.4|4469.4|4
1612462930000|2021-02-04 18:22:10|4475.6|4469.6|4475.4|4469.4|4475.6|4469.6|4475.4|4469.4|6
1612462940000|2021-02-04 18:22:20|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|1
1612462950000|2021-02-04 18:22:30|4474.7|4468.7|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|7
1612462960000|2021-02-04 18:22:40|4475.2|4469.2|4475.7|4469.7|4475.7|4469.7|4475.2|4469.2|9
1612462970000|2021-02-04 18:22:50|4475.4|4469.4|4475.2|4469.2|4475.4|4469.4|4475.2|4469.2|0
1612462980000|2021-02-04 18:23:00|4475.4|4469.4|4474.4|4468.4|4475.7|4469.7|4474.2|4468.2|20
1612462990000|2021-02-04 18:23:10|4474.2|4468.2|4473.4|4467.4|4474.4|4468.4|4473.4|4467.4|17
1612463000000|2021-02-04 18:23:20|4473.2|4467.2|4472.4|4466.4|4473.4|4467.4|4472.4|4466.4|9
1612463010000|2021-02-04 18:23:30|4471.8|4465.8|4471.6|4465.6|4471.8|4465.8|4471.4|4465.4|12
1612463020000|2021-02-04 18:23:40|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470.9|4464.9|8
1612463030000|2021-02-04 18:23:50|4471.4|4465.4|4470.6|4464.6|4471.4|4465.4|4470.6|4464.6|1
1612463040000|2021-02-04 18:24:00|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.4|4465.4|6
1612463050000|2021-02-04 18:24:10|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|13
1612463060000|2021-02-04 18:24:20|4472.9|4466.9|4472.3|4466.3|4472.9|4466.9|4472.3|4466.3|5
1612463070000|2021-02-04 18:24:30|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|3
1612463080000|2021-02-04 18:24:40|4472.8|4466.8|4473.1|4467.1|4473.1|4467.1|4472.8|4466.8|1
1612463100000|2021-02-04 18:25:00|4473.6|4467.6|4473.8|4467.8|4473.8|4467.8|4473.6|4467.6|0
1612463110000|2021-02-04 18:25:10|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|3
1612463120000|2021-02-04 18:25:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.1|4466.1|2
1612463130000|2021-02-04 18:25:30|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|6
1612463140000|2021-02-04 18:25:40|4473.8|4467.8|4473.1|4467.1|4473.8|4467.8|4473.1|4467.1|0
1612463150000|2021-02-04 18:25:50|4473.3|4467.3|4473.1|4467.1|4473.3|4467.3|4473.1|4467.1|0
1612463170000|2021-02-04 18:26:10|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1612463180000|2021-02-04 18:26:20|4473|4467|4473|4467|4473|4467|4472.8|4466.8|2
1612463190000|2021-02-04 18:26:30|4473.3|4467.3|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|1
1612463200000|2021-02-04 18:26:40|4472.3|4466.3|4472.6|4466.6|4472.6|4466.6|4472.3|4466.3|1
1612463210000|2021-02-04 18:26:50|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|1
1612463220000|2021-02-04 18:27:00|4472|4466|4472.3|4466.3|4472.3|4466.3|4472|4466|3
1612463230000|2021-02-04 18:27:10|4472.6|4466.6|4471.8|4465.8|4472.6|4466.6|4471.8|4465.8|14
1612463240000|2021-02-04 18:27:20|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|2
1612463270000|2021-02-04 18:27:50|4471.6|4465.6|4471.8|4465.8|4471.8|4465.8|4471.6|4465.6|0
1612463280000|2021-02-04 18:28:00|4472.1|4466.1|4472|4466|4472.6|4466.6|4472|4466|3
1612463290000|2021-02-04 18:28:10|4471|4465|4470.8|4464.8|4471|4465|4470.8|4464.8|6
1612463300000|2021-02-04 18:28:20|4470.3|4464.3|4470.6|4464.6|4470.8|4464.8|4470.3|4464.3|14
1612463310000|2021-02-04 18:28:30|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1612463320000|2021-02-04 18:28:40|4471|4465|4472|4466|4472|4466|4471|4465|2
1612463340000|2021-02-04 18:29:00|4470.3|4464.3|4470.3|4464.3|4470.6|4464.6|4470.3|4464.3|46
1612463360000|2021-02-04 18:29:20|4470.8|4464.8|4470|4464|4470.8|4464.8|4470|4464|2
1612463370000|2021-02-04 18:29:30|4469.3|4463.3|4469.3|4463.3|4469.8|4463.8|4469.3|4463.3|29
1612463380000|2021-02-04 18:29:40|4469.5|4463.5|4468.8|4462.8|4469.5|4463.5|4468.8|4462.8|23
1612463390000|2021-02-04 18:29:50|||||||||6
1612463400000|2021-02-04 18:30:00|4469|4463|4469|4463|4469|4463|4469|4463|2
1612463420000|2021-02-04 18:30:20|||||||||1
1612463430000|2021-02-04 18:30:30|4469.8|4463.8|4469.3|4463.3|4469.8|4463.8|4469.3|4463.3|16
1612463440000|2021-02-04 18:30:40|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4469.2|4463.2|2
1612463450000|2021-02-04 18:30:50|4469.2|4463.2|4467.3|4461.3|4470|4464|4467|4461|8
1612463460000|2021-02-04 18:31:00|4467.6|4461.6|4468.3|4462.3|4468.3|4462.3|4467.3|4461.3|10
1612463470000|2021-02-04 18:31:10|4468.8|4462.8|4468.6|4462.6|4469|4463|4468.6|4462.6|1
1612463480000|2021-02-04 18:31:20|4468.3|4462.3|4467.4|4461.4|4468.3|4462.3|4466.8|4460.8|9
1612463490000|2021-02-04 18:31:30|4467.6|4461.6|4466.8|4460.8|4467.6|4461.6|4466.8|4460.8|3
1612463500000|2021-02-04 18:31:40|||||||||4
1612463520000|2021-02-04 18:32:00|4466.6|4460.6|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|1
1612463530000|2021-02-04 18:32:10|4465.8|4459.8|4466.1|4460.1|4466.1|4460.1|4465.8|4459.8|2
1612463540000|2021-02-04 18:32:20|4466.4|4460.4|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|3
1612463550000|2021-02-04 18:32:30|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4465.6|4459.6|8
1612463560000|2021-02-04 18:32:40|4466.6|4460.6|4466.6|4460.6|4467.3|4461.3|4466.6|4460.6|4
1612463570000|2021-02-04 18:32:50|4466.3|4460.3|4467|4461|4467.1|4461.1|4465.8|4459.8|3
1612463580000|2021-02-04 18:33:00|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4466.8|4460.8|3
1612463600000|2021-02-04 18:33:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|11
1612463620000|2021-02-04 18:33:40|4469.3|4463.3|4469.1|4463.1|4469.3|4463.3|4469.1|4463.1|13
1612463630000|2021-02-04 18:33:50|||||||||2
1612463640000|2021-02-04 18:34:00|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4467.8|4461.8|6
1612463660000|2021-02-04 18:34:20|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|1
1612463670000|2021-02-04 18:34:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|1
1612463680000|2021-02-04 18:34:40|4468.1|4462.1|4467.6|4461.6|4468.1|4462.1|4467.6|4461.6|0
1612463690000|2021-02-04 18:34:50|||||||||1
1612463700000|2021-02-04 18:35:00|||||||||4
1612463710000|2021-02-04 18:35:10|4467.8|4461.8|4467.6|4461.6|4467.8|4461.8|4467.6|4461.6|3
1612463720000|2021-02-04 18:35:20|4467.8|4461.8|4466.8|4460.8|4467.8|4461.8|4466.8|4460.8|4
1612463730000|2021-02-04 18:35:30|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|2
1612463740000|2021-02-04 18:35:40|4466.8|4460.8|4466.1|4460.1|4466.8|4460.8|4465.8|4459.8|10
1612463750000|2021-02-04 18:35:50|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|6
1612463760000|2021-02-04 18:36:00|4466.4|4460.4|4466.6|4460.6|4466.6|4460.6|4466.4|4460.4|10
1612463770000|2021-02-04 18:36:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|3
1612463780000|2021-02-04 18:36:20|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|1
1612463790000|2021-02-04 18:36:30|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4465.9|4459.9|3
1612463800000|2021-02-04 18:36:40|4466.3|4460.3|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|36
1612463810000|2021-02-04 18:36:50|4467.3|4461.3|4467.1|4461.1|4467.3|4461.3|4467.1|4461.1|0
1612463820000|2021-02-04 18:37:00|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1612463830000|2021-02-04 18:37:10|4466.8|4460.8|4466.1|4460.1|4466.8|4460.8|4466.1|4460.1|5
1612463840000|2021-02-04 18:37:20|4466.6|4460.6|4468.1|4462.1|4468.1|4462.1|4466.1|4460.1|34
1612463850000|2021-02-04 18:37:30|4467.9|4461.9|4468.1|4462.1|4468.4|4462.4|4467.9|4461.9|5
1612463860000|2021-02-04 18:37:40|4467.6|4461.6|4467.6|4461.6|4468.1|4462.1|4467.6|4461.6|0
1612463870000|2021-02-04 18:37:50|4467.9|4461.9|4467.6|4461.6|4468.1|4462.1|4467.6|4461.6|1
1612463880000|2021-02-04 18:38:00|4467.9|4461.9|4466.1|4460.1|4468.1|4462.1|4465.8|4459.8|2
1612463890000|2021-02-04 18:38:10|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|18
1612463910000|2021-02-04 18:38:30|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612463930000|2021-02-04 18:38:50|4466.3|4460.3|4464.3|4458.3|4466.3|4460.3|4464.3|4458.3|37
1612463940000|2021-02-04 18:39:00|4465|4459|4464.8|4458.8|4465|4459|4464.8|4458.8|49
1612463950000|2021-02-04 18:39:10|||||||||2
1612463960000|2021-02-04 18:39:20|4465|4459|4465.8|4459.8|4465.8|4459.8|4464.8|4458.8|7
1612463970000|2021-02-04 18:39:30|4465.6|4459.6|4465.8|4459.8|4465.8|4459.8|4465.6|4459.6|1
1612463980000|2021-02-04 18:39:40|4466|4460|4466|4460|4466|4460|4466|4460|0
1612463990000|2021-02-04 18:39:50|4466.6|4460.6|4466.8|4460.8|4466.8|4460.8|4466.6|4460.6|6
1612464000000|2021-02-04 18:40:00|4467.3|4461.3|4467.3|4461.3|4467.4|4461.4|4466.8|4460.8|5
1612464010000|2021-02-04 18:40:10|4467|4461|4466.6|4460.6|4467|4461|4466.6|4460.6|0
1612464020000|2021-02-04 18:40:20|4466.2|4460.2|4465.6|4459.6|4466.2|4460.2|4465.3|4459.3|7
1612464030000|2021-02-04 18:40:30|4464.6|4458.6|4465|4459|4465.3|4459.3|4464.6|4458.6|8
1612464040000|2021-02-04 18:40:40|4464.8|4458.8|4464.3|4458.3|4464.8|4458.8|4464.3|4458.3|1
1612464050000|2021-02-04 18:40:50|4462.8|4456.8|4463.8|4457.8|4463.8|4457.8|4462.8|4456.8|22
1612464060000|2021-02-04 18:41:00|4464.3|4458.3|4465.1|4459.1|4465.1|4459.1|4464.3|4458.3|4
1612464080000|2021-02-04 18:41:20|4464.8|4458.8|4465.1|4459.1|4465.1|4459.1|4464.8|4458.8|1
1612464090000|2021-02-04 18:41:30|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|1
1612464110000|2021-02-04 18:41:50|||||||||10
1612464120000|2021-02-04 18:42:00|||||||||1
1612464140000|2021-02-04 18:42:20|4464.8|4458.8|4465.1|4459.1|4465.1|4459.1|4464.8|4458.8|9
1612464150000|2021-02-04 18:42:30|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.3|4458.3|3
1612464170000|2021-02-04 18:42:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463|4457|3
1612464180000|2021-02-04 18:43:00|4463|4457|4463.3|4457.3|4463.6|4457.6|4463|4457|2
1612464190000|2021-02-04 18:43:10|4463.6|4457.6|4463|4457|4463.6|4457.6|4463|4457|6
1612464200000|2021-02-04 18:43:20|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463|4457|0
1612464210000|2021-02-04 18:43:30|4463|4457|4463|4457|4463.3|4457.3|4463|4457|0
1612464220000|2021-02-04 18:43:40|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|3
1612464230000|2021-02-04 18:43:50|4463|4457|4461.8|4455.8|4463|4457|4461.8|4455.8|3
1612464250000|2021-02-04 18:44:10|4462|4456|4462.8|4456.8|4462.8|4456.8|4461.8|4455.8|6
1612464260000|2021-02-04 18:44:20|4463.3|4457.3|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|2
1612464270000|2021-02-04 18:44:30|4463.1|4457.1|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|3
1612464280000|2021-02-04 18:44:40|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|1
1612464290000|2021-02-04 18:44:50|4463|4457|4463.3|4457.3|4463.3|4457.3|4463|4457|3
1612464300000|2021-02-04 18:45:00|4463.6|4457.6|4464|4458|4464|4458|4463.6|4457.6|3
1612464310000|2021-02-04 18:45:10|4463.8|4457.8|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|1
1612464320000|2021-02-04 18:45:20|4463.6|4457.6|4462.8|4456.8|4463.6|4457.6|4462.8|4456.8|8
1612464330000|2021-02-04 18:45:30|||||||||1
1612464340000|2021-02-04 18:45:40|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|5
1612464360000|2021-02-04 18:46:00|4462|4456|4463|4457|4463.3|4457.3|4462|4456|19
1612464370000|2021-02-04 18:46:10|4463.3|4457.3|4462|4456|4463.3|4457.3|4462|4456|31
1612464380000|2021-02-04 18:46:20|4462.3|4456.3|4462.5|4456.5|4462.8|4456.8|4462|4456|11
1612464390000|2021-02-04 18:46:30|4462.8|4456.8|4463|4457|4463|4457|4462.8|4456.8|10
1612464400000|2021-02-04 18:46:40|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463|4457|2
1612464410000|2021-02-04 18:46:50|4464|4458|4463|4457|4464.8|4458.8|4463|4457|9
1612464420000|2021-02-04 18:47:00|4463.3|4457.3|4462|4456|4463.3|4457.3|4462|4456|39
1612464430000|2021-02-04 18:47:10|4461.5|4455.5|4460.7|4454.7|4461.5|4455.5|4460.7|4454.7|30
1612464440000|2021-02-04 18:47:20|4460.9|4454.9|4461.2|4455.2|4461.2|4455.2|4460.4|4454.4|4
1612464450000|2021-02-04 18:47:30|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.6|4454.6|5
1612464470000|2021-02-04 18:47:50|4461.4|4455.4|4461.4|4455.4|4462|4456|4461.4|4455.4|2
1612464480000|2021-02-04 18:48:00|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|1
1612464490000|2021-02-04 18:48:10|4462|4456|4462.4|4456.4|4462.4|4456.4|4462|4456|1
1612464500000|2021-02-04 18:48:20|||||||||17
1612464520000|2021-02-04 18:48:40|4461.9|4455.9|4463.2|4457.2|4463.2|4457.2|4461.7|4455.7|25
1612464540000|2021-02-04 18:49:00|4463.4|4457.4|4463.5|4457.5|4464|4458|4463.4|4457.4|4
1612464550000|2021-02-04 18:49:10|4463.7|4457.7|4463.2|4457.2|4463.7|4457.7|4463.2|4457.2|0
1612464560000|2021-02-04 18:49:20|||||||||1
1612464570000|2021-02-04 18:49:30|4463.4|4457.4|4463|4457|4463.4|4457.4|4463|4457|2
1612464580000|2021-02-04 18:49:40|4463.2|4457.2|4463.4|4457.4|4463.4|4457.4|4463.2|4457.2|2
1612464590000|2021-02-04 18:49:50|||||||||1
1612464600000|2021-02-04 18:50:00|||||||||50
1612464610000|2021-02-04 18:50:10|4463|4457|4462.2|4456.2|4463|4457|4462.2|4456.2|3
1612464620000|2021-02-04 18:50:20|4462.7|4456.7|4463.7|4457.7|4463.7|4457.7|4462.7|4456.7|8
1612464630000|2021-02-04 18:50:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|19
1612464640000|2021-02-04 18:50:40|4464.2|4458.2|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|3
1612464650000|2021-02-04 18:50:50|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4463.5|4457.5|11
1612464660000|2021-02-04 18:51:00|4465|4459|4465|4459|4465|4459|4464.2|4458.2|3
1612464670000|2021-02-04 18:51:10|4465.2|4459.2|4465.5|4459.5|4465.8|4459.8|4465|4459|64
1612464680000|2021-02-04 18:51:20|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|0
1612464690000|2021-02-04 18:51:30|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.2|4459.2|3
1612464700000|2021-02-04 18:51:40|4465.2|4459.2|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|1
1612464720000|2021-02-04 18:52:00|4466|4460|4465.7|4459.7|4466|4460|4465.2|4459.2|17
1612464730000|2021-02-04 18:52:10|4465|4459|4465.2|4459.2|4465.2|4459.2|4465|4459|14
1612464740000|2021-02-04 18:52:20|4465|4459|4465.2|4459.2|4465.4|4459.4|4465|4459|0
1612464750000|2021-02-04 18:52:30|4465|4459|4465|4459|4465|4459|4465|4459|0
1612464760000|2021-02-04 18:52:40|4465.2|4459.2|4466|4460|4466|4460|4465.2|4459.2|2
1612464770000|2021-02-04 18:52:50|4465|4459|4463.5|4457.5|4465|4459|4463.5|4457.5|7
1612464780000|2021-02-04 18:53:00|4463.2|4457.2|4461.9|4455.9|4463.2|4457.2|4461.9|4455.9|56
1612464790000|2021-02-04 18:53:10|||||||||3
1612464800000|2021-02-04 18:53:20|4461.6|4455.6|4460.9|4454.9|4461.6|4455.6|4460.9|4454.9|3
1612464810000|2021-02-04 18:53:30|4461.4|4455.4|4460.6|4454.6|4461.4|4455.4|4460.6|4454.6|5
1612464820000|2021-02-04 18:53:40|4461.1|4455.1|4459.4|4453.4|4461.1|4455.1|4459.1|4453.1|7
1612464830000|2021-02-04 18:53:50|4459.2|4453.2|4458.6|4452.6|4459.2|4453.2|4457.6|4451.6|133
1612464840000|2021-02-04 18:54:00|4458.2|4452.2|4454.1|4448.1|4458.2|4452.2|4453.6|4447.6|54
1612464850000|2021-02-04 18:54:10|4453.7|4447.7|4454.1|4448.1|4454.1|4448.1|4453.6|4447.6|22
1612464860000|2021-02-04 18:54:20|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|0
1612464870000|2021-02-04 18:54:30|4454.1|4448.1|4454.6|4448.6|4454.6|4448.6|4453.9|4447.9|4
1612464880000|2021-02-04 18:54:40|4454.7|4448.7|4455.2|4449.2|4455.2|4449.2|4454.6|4448.6|15
1612464890000|2021-02-04 18:54:50|4455.6|4449.6|4454.7|4448.7|4455.6|4449.6|4454.6|4448.6|3
1612464900000|2021-02-04 18:55:00|4454.6|4448.6|4454.6|4448.6|4455.1|4449.1|4454.6|4448.6|9
1612464910000|2021-02-04 18:55:10|4453.2|4447.2|4453.6|4447.6|4453.6|4447.6|4453.1|4447.1|6
1612464920000|2021-02-04 18:55:20|4453.2|4447.2|4453.6|4447.6|4453.6|4447.6|4453.2|4447.2|2
1612464930000|2021-02-04 18:55:30|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4453.9|4447.9|15
1612464940000|2021-02-04 18:55:40|4453.9|4447.9|4454.1|4448.1|4454.1|4448.1|4453.9|4447.9|0
1612464950000|2021-02-04 18:55:50|4454.4|4448.4|4454.1|4448.1|4454.4|4448.4|4453.6|4447.6|1
1612464960000|2021-02-04 18:56:00|4454.4|4448.4|4453.6|4447.6|4454.7|4448.7|4453.6|4447.6|6
1612464970000|2021-02-04 18:56:10|4453.7|4447.7|4451.6|4445.6|4453.7|4447.7|4450.1|4444.1|29
1612464980000|2021-02-04 18:56:20|4451.9|4445.9|4450.2|4444.2|4452.2|4446.2|4449.9|4443.9|27
1612464990000|2021-02-04 18:56:30|4450.1|4444.1|4452.4|4446.4|4452.4|4446.4|4449.2|4443.2|23
1612465000000|2021-02-04 18:56:40|||||||||5
1612465010000|2021-02-04 18:56:50|4451.6|4445.6|4453.9|4447.9|4453.9|4447.9|4451.6|4445.6|37
1612465020000|2021-02-04 18:57:00|4453.6|4447.6|4451.7|4445.7|4453.9|4447.9|4451.6|4445.6|21
1612465030000|2021-02-04 18:57:10|4451.6|4445.6|4452.6|4446.6|4452.6|4446.6|4451.6|4445.6|2
1612465040000|2021-02-04 18:57:20|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.6|4445.6|42
1612465050000|2021-02-04 18:57:30|4452.4|4446.4|4453.4|4447.4|4453.4|4447.4|4452.4|4446.4|8
1612465060000|2021-02-04 18:57:40|4453.9|4447.9|4454.4|4448.4|4454.4|4448.4|4453.9|4447.9|1
1612465070000|2021-02-04 18:57:50|4455.1|4449.1|4453.6|4447.6|4455.1|4449.1|4453.6|4447.6|8
1612465080000|2021-02-04 18:58:00|4454.1|4448.1|4452.6|4446.6|4454.2|4448.2|4452.6|4446.6|11
1612465090000|2021-02-04 18:58:10|||||||||7
1612465100000|2021-02-04 18:58:20|4452.4|4446.4|4453.4|4447.4|4453.4|4447.4|4452.4|4446.4|11
1612465110000|2021-02-04 18:58:30|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|20
1612465120000|2021-02-04 18:58:40|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|1
1612465130000|2021-02-04 18:58:50|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1612465140000|2021-02-04 18:59:00|4452.7|4446.7|4452.6|4446.6|4454.2|4448.2|4452.6|4446.6|11
1612465150000|2021-02-04 18:59:10|4452.4|4446.4|4454.4|4448.4|4454.4|4448.4|4452.4|4446.4|13
1612465160000|2021-02-04 18:59:20|4454.6|4448.6|4455.1|4449.1|4455.1|4449.1|4454.6|4448.6|1
1612465170000|2021-02-04 18:59:30|4454.9|4448.9|4455.1|4449.1|4455.1|4449.1|4454.9|4448.9|4
1612465180000|2021-02-04 18:59:40|4456.4|4450.4|4457.1|4451.1|4457.1|4451.1|4456.4|4450.4|3
1612465190000|2021-02-04 18:59:50|4456.9|4450.9|4457.9|4451.9|4458.7|4452.7|4456.9|4450.9|18
1612465200000|2021-02-04 19:00:00|4458.5|4452.5|4458.5|4452.5|4458.7|4452.7|4457.9|4451.9|9
1612465210000|2021-02-04 19:00:10|4458.7|4452.7|4459.5|4453.5|4459.7|4453.7|4458.5|4452.5|12
1612465220000|2021-02-04 19:00:20|4459.2|4453.2|4459.5|4453.5|4459.5|4453.5|4459.2|4453.2|10
1612465230000|2021-02-04 19:00:30|4459.8|4453.8|4460.3|4454.3|4460.6|4454.6|4459.8|4453.8|33
1612465240000|2021-02-04 19:00:40|4460.1|4454.1|4463.1|4457.1|4463.1|4457.1|4460.1|4454.1|84
1612465250000|2021-02-04 19:00:50|4463.6|4457.6|4464|4458|4464|4458|4462.8|4456.8|21
1612465260000|2021-02-04 19:01:00|4464.6|4458.6|4467.2|4461.2|4467.7|4461.7|4464.6|4458.6|37
1612465270000|2021-02-04 19:01:10|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4466.5|4460.5|11
1612465280000|2021-02-04 19:01:20|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4466.5|4460.5|14
1612465290000|2021-02-04 19:01:30|4467.3|4461.3|4466.8|4460.8|4467.5|4461.5|4465.5|4459.5|32
1612465300000|2021-02-04 19:01:40|4467.1|4461.1|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|16
1612465310000|2021-02-04 19:01:50|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|6
1612465320000|2021-02-04 19:02:00|4466.9|4460.9|4467.1|4461.1|4467.1|4461.1|4466.9|4460.9|8
1612465330000|2021-02-04 19:02:10|4467.4|4461.4|4469.1|4463.1|4469.1|4463.1|4467.4|4461.4|6
1612465340000|2021-02-04 19:02:20|4469.6|4463.6|4469.6|4463.6|4470.1|4464.1|4469.6|4463.6|1
1612465350000|2021-02-04 19:02:30|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4469.8|4463.8|2
1612465360000|2021-02-04 19:02:40|4469.6|4463.6|4469.8|4463.8|4470.1|4464.1|4469.6|4463.6|6
1612465370000|2021-02-04 19:02:50|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.1|4463.1|9
1612465380000|2021-02-04 19:03:00|4469.1|4463.1|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|6
1612465390000|2021-02-04 19:03:10|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|2
1612465400000|2021-02-04 19:03:20|4468.8|4462.8|4468.6|4462.6|4468.8|4462.8|4468.6|4462.6|0
1612465410000|2021-02-04 19:03:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|7
1612465420000|2021-02-04 19:03:40|||||||||4
1612465430000|2021-02-04 19:03:50|4466|4460|4465.8|4459.8|4466|4460|4465.1|4459.1|6
1612465440000|2021-02-04 19:04:00|4465.6|4459.6|4466.3|4460.3|4466.3|4460.3|4465.3|4459.3|7
1612465450000|2021-02-04 19:04:10|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|1
1612465460000|2021-02-04 19:04:20|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|2
1612465470000|2021-02-04 19:04:30|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|0
1612465480000|2021-02-04 19:04:40|4466.3|4460.3|4466.3|4460.3|4466.6|4460.6|4466.3|4460.3|0
1612465490000|2021-02-04 19:04:50|4466.6|4460.6|4466.3|4460.3|4466.6|4460.6|4466.3|4460.3|16
1612465500000|2021-02-04 19:05:00|4466.6|4460.6|4466.3|4460.3|4466.6|4460.6|4465.8|4459.8|7
1612465510000|2021-02-04 19:05:10|4465.8|4459.8|4466.6|4460.6|4466.6|4460.6|4465.6|4459.6|9
1612465520000|2021-02-04 19:05:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|6
1612465530000|2021-02-04 19:05:30|4466.3|4460.3|4464|4458|4467.3|4461.3|4464|4458|37
1612465540000|2021-02-04 19:05:40|4464.2|4458.2|4466.5|4460.5|4466.5|4460.5|4464.2|4458.2|9
1612465550000|2021-02-04 19:05:50|4466|4460|4467|4461|4467|4461|4466|4460|1
1612465560000|2021-02-04 19:06:00|4466.7|4460.7|4465.7|4459.7|4466.7|4460.7|4465.5|4459.5|2
1612465570000|2021-02-04 19:06:10|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|1
1612465580000|2021-02-04 19:06:20|4465|4459|4464.5|4458.5|4465|4459|4464.5|4458.5|4
1612465590000|2021-02-04 19:06:30|4465.2|4459.2|4465|4459|4465.2|4459.2|4465|4459|2
1612465600000|2021-02-04 19:06:40|4464|4458|4465|4459|4465|4459|4464|4458|3
1612465620000|2021-02-04 19:07:00|4464.6|4458.6|4465|4459|4465|4459|4464.6|4458.6|0
1612465630000|2021-02-04 19:07:10|4464|4458|4464.7|4458.7|4464.7|4458.7|4464|4458|17
1612465640000|2021-02-04 19:07:20|4465|4459|4466.2|4460.2|4466.2|4460.2|4465|4459|5
1612465650000|2021-02-04 19:07:30|4466|4460|4465.7|4459.7|4466|4460|4465.5|4459.5|19
1612465660000|2021-02-04 19:07:40|4465.5|4459.5|4466|4460|4466|4460|4465.3|4459.3|1
1612465670000|2021-02-04 19:07:50|||||||||2
1612465680000|2021-02-04 19:08:00|4466.2|4460.2|4465|4459|4466.2|4460.2|4465|4459|15
1612465690000|2021-02-04 19:08:10|4465.5|4459.5|4465.5|4459.5|4466|4460|4465.5|4459.5|3
1612465700000|2021-02-04 19:08:20|4465|4459|4463.2|4457.2|4465.2|4459.2|4463.2|4457.2|5
1612465710000|2021-02-04 19:08:30|4463.4|4457.4|4463.9|4457.9|4463.9|4457.9|4463.4|4457.4|2
1612465720000|2021-02-04 19:08:40|4463.7|4457.7|4464.7|4458.7|4464.7|4458.7|4463.7|4457.7|2
1612465730000|2021-02-04 19:08:50|4464.4|4458.4|4464.7|4458.7|4464.7|4458.7|4464.4|4458.4|3
1612465740000|2021-02-04 19:09:00|4464.2|4458.2|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|2
1612465760000|2021-02-04 19:09:20|4464.4|4458.4|4462.7|4456.7|4464.4|4458.4|4462.2|4456.2|14
1612465770000|2021-02-04 19:09:30|4463.7|4457.7|4462.4|4456.4|4463.7|4457.7|4462.4|4456.4|16
1612465780000|2021-02-04 19:09:40|4462.5|4456.5|4462.4|4456.4|4462.5|4456.5|4462.4|4456.4|6
1612465790000|2021-02-04 19:09:50|4462.7|4456.7|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|3
1612465800000|2021-02-04 19:10:00|||||||||3
1612465810000|2021-02-04 19:10:10|4465.2|4459.2|4465.4|4459.4|4465.4|4459.4|4465.2|4459.2|68
1612465820000|2021-02-04 19:10:20|||||||||52
1612465840000|2021-02-04 19:10:40|4463.4|4457.4|4464.5|4458.5|4464.5|4458.5|4463.4|4457.4|50
1612465850000|2021-02-04 19:10:50|4464|4458|4464.9|4458.9|4464.9|4458.9|4464|4458|19
1612465860000|2021-02-04 19:11:00|4464.5|4458.5|4464|4458|4464.5|4458.5|4463.5|4457.5|11
1612465870000|2021-02-04 19:11:10|4464.5|4458.5|4464.5|4458.5|4464.9|4458.9|4464|4458|7
1612465880000|2021-02-04 19:11:20|4464.4|4458.4|4464.5|4458.5|4465.2|4459.2|4463.4|4457.4|14
1612465890000|2021-02-04 19:11:30|4464.9|4458.9|4465|4459|4465.4|4459.4|4464.9|4458.9|2
1612465900000|2021-02-04 19:11:40|4464.9|4458.9|4463.4|4457.4|4464.9|4458.9|4463.4|4457.4|6
1612465910000|2021-02-04 19:11:50|4463.2|4457.2|4463.4|4457.4|4463.9|4457.9|4463.2|4457.2|10
1612465920000|2021-02-04 19:12:00|4463.9|4457.9|4463.4|4457.4|4463.9|4457.9|4463.4|4457.4|2
1612465930000|2021-02-04 19:12:10|4463.7|4457.7|4463.2|4457.2|4464|4458|4463|4457|4
1612465940000|2021-02-04 19:12:20|4463.7|4457.7|4463.2|4457.2|4463.7|4457.7|4463.2|4457.2|7
1612465950000|2021-02-04 19:12:30|4463.4|4457.4|4464.2|4458.2|4464.2|4458.2|4463.4|4457.4|21
1612465960000|2021-02-04 19:12:40|4464.4|4458.4|4464.7|4458.7|4465|4459|4464|4458|2
1612465970000|2021-02-04 19:12:50|4464.3|4458.3|4464.7|4458.7|4464.8|4458.8|4464.3|4458.3|9
1612465980000|2021-02-04 19:13:00|4463.8|4457.8|4462.5|4456.5|4463.8|4457.8|4462.3|4456.3|162
1612465990000|2021-02-04 19:13:10|4463|4457|4463.3|4457.3|4464.3|4458.3|4463|4457|11
1612466000000|2021-02-04 19:13:20|4464.3|4458.3|4464.7|4458.7|4465|4459|4464.3|4458.3|43
1612466010000|2021-02-04 19:13:30|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|3
1612466020000|2021-02-04 19:13:40|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4464.3|4458.3|42
1612466030000|2021-02-04 19:13:50|4465|4459|4465.7|4459.7|4465.7|4459.7|4464.3|4458.3|33
1612466040000|2021-02-04 19:14:00|4465.5|4459.5|4468.5|4462.5|4468.5|4462.5|4463.8|4457.8|124
1612466050000|2021-02-04 19:14:10|4468.7|4462.7|4468.7|4462.7|4469.7|4463.7|4468.3|4462.3|79
1612466060000|2021-02-04 19:14:20|4469.2|4463.2|4471.2|4465.2|4471.9|4465.9|4468.6|4462.6|103
1612466070000|2021-02-04 19:14:30|4470.7|4464.7|4474.9|4468.9|4474.9|4468.9|4470.7|4464.7|112
1612466080000|2021-02-04 19:14:40|4474.6|4468.6|4474.4|4468.4|4475.2|4469.2|4473.7|4467.7|107
1612466090000|2021-02-04 19:14:50|4473.9|4467.9|4470.6|4464.6|4473.9|4467.9|4470.6|4464.6|84
1612466100000|2021-02-04 19:15:00|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|58
1612466110000|2021-02-04 19:15:10|4470.9|4464.9|4469.1|4463.1|4470.9|4464.9|4469.1|4463.1|11
1612466120000|2021-02-04 19:15:20|4468.9|4462.9|4468.1|4462.1|4468.9|4462.9|4467.7|4461.7|47
1612466130000|2021-02-04 19:15:30|4467.6|4461.6|4467.3|4461.3|4467.6|4461.6|4467.1|4461.1|5
1612466140000|2021-02-04 19:15:40|4467.6|4461.6|4467.8|4461.8|4467.8|4461.8|4467.1|4461.1|11
1612466150000|2021-02-04 19:15:50|4467.6|4461.6|4467.8|4461.8|4467.8|4461.8|4466.1|4460.1|23
1612466160000|2021-02-04 19:16:00|4467.6|4461.6|4467.8|4461.8|4467.8|4461.8|4467.4|4461.4|7
1612466170000|2021-02-04 19:16:10|4467.3|4461.3|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|5
1612466180000|2021-02-04 19:16:20|4467.3|4461.3|4467.1|4461.1|4467.3|4461.3|4466.7|4460.7|5
1612466190000|2021-02-04 19:16:30|||||||||1
1612466200000|2021-02-04 19:16:40|4465.1|4459.1|4464.6|4458.6|4465.1|4459.1|4464.4|4458.4|3
1612466210000|2021-02-04 19:16:50|4464.8|4458.8|4464.8|4458.8|4465.5|4459.5|4464.5|4458.5|6
1612466220000|2021-02-04 19:17:00|4464.5|4458.5|4465|4459|4465|4459|4464.5|4458.5|3
1612466230000|2021-02-04 19:17:10|4465.2|4459.2|4464.5|4458.5|4465.2|4459.2|4464.5|4458.5|2
1612466240000|2021-02-04 19:17:20|4465|4459|4465|4459|4465|4459|4465|4459|2
1612466250000|2021-02-04 19:17:30|4465.5|4459.5|4465|4459|4465.5|4459.5|4465|4459|2
1612466260000|2021-02-04 19:17:40|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4464.5|4458.5|3
1612466270000|2021-02-04 19:17:50|||||||||1
1612466280000|2021-02-04 19:18:00|4465.2|4459.2|4466.5|4460.5|4466.5|4460.5|4465.2|4459.2|4
1612466290000|2021-02-04 19:18:10|4466.2|4460.2|4466.5|4460.5|4466.5|4460.5|4464.7|4458.7|12
1612466300000|2021-02-04 19:18:20|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4464.5|4458.5|36
1612466310000|2021-02-04 19:18:30|4464.8|4458.8|4466.5|4460.5|4466.5|4460.5|4464.5|4458.5|17
1612466320000|2021-02-04 19:18:40|4467|4461|4467.8|4461.8|4467.8|4461.8|4466.5|4460.5|5
1612466330000|2021-02-04 19:18:50|4468.1|4462.1|4466.5|4460.5|4468.5|4462.5|4466.5|4460.5|8
1612466340000|2021-02-04 19:19:00|4467|4461|4467.6|4461.6|4467.6|4461.6|4466.8|4460.8|4
1612466350000|2021-02-04 19:19:10|4467.8|4461.8|4466.1|4460.1|4467.8|4461.8|4466.1|4460.1|4
1612466360000|2021-02-04 19:19:20|4465.8|4459.8|4462.3|4456.3|4465.8|4459.8|4462.3|4456.3|7
1612466370000|2021-02-04 19:19:30|4462.6|4456.6|4462.6|4456.6|4463.1|4457.1|4462.4|4456.4|5
1612466380000|2021-02-04 19:19:40|4462.4|4456.4|4463.4|4457.4|4463.4|4457.4|4462.2|4456.2|9
1612466390000|2021-02-04 19:19:50|4464.7|4458.7|4467.4|4461.4|4468|4462|4464.7|4458.7|15
1612486800000|2021-02-05 01:00:00|4455|4449|4452.9|4446.9|4455|4449|4449|4443|72
1612486810000|2021-02-05 01:00:10|4453.7|4447.7|4454.7|4448.7|4456.4|4450.4|4453.2|4447.2|13
1612486820000|2021-02-05 01:00:20|4455.7|4449.7|4455.7|4449.7|4457.2|4451.2|4455.7|4449.7|11
1612486830000|2021-02-05 01:00:30|4455.4|4449.4|4452.1|4446.1|4455.4|4449.4|4452.1|4446.1|10
1612486840000|2021-02-05 01:00:40|4451.9|4445.9|4448.4|4442.4|4451.9|4445.9|4448.4|4442.4|18
1612486850000|2021-02-05 01:00:50|4446.6|4440.6|4446.6|4440.6|4448.9|4442.9|4446.3|4440.3|51
1612486860000|2021-02-05 01:01:00|4446.3|4440.3|4449.3|4443.3|4449.3|4443.3|4446.3|4440.3|15
1612486870000|2021-02-05 01:01:10|4449|4443|4448.8|4442.8|4450.5|4444.5|4448.3|4442.3|10
1612486880000|2021-02-05 01:01:20|4448.5|4442.5|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|10
1612486890000|2021-02-05 01:01:30|4448.5|4442.5|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|2
1612486900000|2021-02-05 01:01:40|4448|4442|4446.3|4440.3|4448|4442|4445.3|4439.3|8
1612486910000|2021-02-05 01:01:50|4446.1|4440.1|4445.4|4439.4|4446.4|4440.4|4444.6|4438.6|7
1612486920000|2021-02-05 01:02:00|4445.1|4439.1|4443.9|4437.9|4445.2|4439.2|4443.9|4437.9|7
1612486930000|2021-02-05 01:02:10|4443.6|4437.6|4443.9|4437.9|4443.9|4437.9|4443.6|4437.6|8
1612486940000|2021-02-05 01:02:20|4444.4|4438.4|4441.9|4435.9|4446.1|4440.1|4441.9|4435.9|5
1612486950000|2021-02-05 01:02:30|4442.1|4436.1|4443.5|4437.5|4443.5|4437.5|4441.6|4435.6|12
1612486960000|2021-02-05 01:02:40|4444.3|4438.3|4443.9|4437.9|4444.3|4438.3|4442.8|4436.8|18
1612486970000|2021-02-05 01:02:50|4444.2|4438.2|4445.1|4439.1|4445.9|4439.9|4444.2|4438.2|4
1612486980000|2021-02-05 01:03:00|4445.9|4439.9|4446.1|4440.1|4446.9|4440.9|4445.9|4439.9|4
1612486990000|2021-02-05 01:03:10|4446.4|4440.4|4446.1|4440.1|4446.9|4440.9|4445.9|4439.9|6
1612487000000|2021-02-05 01:03:20|||||||||1
1612487010000|2021-02-05 01:03:30|4446.6|4440.6|4444.3|4438.3|4448.6|4442.6|4443.8|4437.8|10
1612487020000|2021-02-05 01:03:40|4444.6|4438.6|4444.9|4438.9|4445.6|4439.6|4443.8|4437.8|13
1612487030000|2021-02-05 01:03:50|4445.1|4439.1|4444.9|4438.9|4445.1|4439.1|4444.9|4438.9|0
1612487040000|2021-02-05 01:04:00|4445.2|4439.2|4441.9|4435.9|4445.6|4439.6|4441.4|4435.4|16
1612487050000|2021-02-05 01:04:10|4440.1|4434.1|4440.9|4434.9|4440.9|4434.9|4439.6|4433.6|14
1612487060000|2021-02-05 01:04:20|4441.6|4435.6|4440.8|4434.8|4441.9|4435.9|4440.6|4434.6|6
1612487070000|2021-02-05 01:04:30|4441.4|4435.4|4441.6|4435.6|4441.9|4435.9|4440.1|4434.1|12
1612487080000|2021-02-05 01:04:40|4442.4|4436.4|4442.3|4436.3|4444.2|4438.2|4441.8|4435.8|6
1612487090000|2021-02-05 01:04:50|4442.6|4436.6|4441.3|4435.3|4442.9|4436.9|4441.1|4435.1|6
1612487100000|2021-02-05 01:05:00|4442.6|4436.6|4442.7|4436.7|4443.4|4437.4|4442.6|4436.6|16
1612487110000|2021-02-05 01:05:10|4442.9|4436.9|4444.9|4438.9|4444.9|4438.9|4442.9|4436.9|1
1612487120000|2021-02-05 01:05:20|4445.4|4439.4|4445.4|4439.4|4446.2|4440.2|4444.9|4438.9|12
1612487130000|2021-02-05 01:05:30|4445.9|4439.9|4446.9|4440.9|4447.9|4441.9|4445.9|4439.9|10
1612487140000|2021-02-05 01:05:40|4447.4|4441.4|4448.1|4442.1|4449.4|4443.4|4447.4|4441.4|5
1612487150000|2021-02-05 01:05:50|4448.3|4442.3|4446.9|4440.9|4448.6|4442.6|4446.9|4440.9|4
1612487160000|2021-02-05 01:06:00|4447.4|4441.4|4447.6|4441.6|4447.9|4441.9|4445.9|4439.9|17
1612487170000|2021-02-05 01:06:10|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|9
1612487180000|2021-02-05 01:06:20|4446.9|4440.9|4444.9|4438.9|4446.9|4440.9|4444.6|4438.6|7
1612487190000|2021-02-05 01:06:30|4445.2|4439.2|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|7
1612487200000|2021-02-05 01:06:40|4445.2|4439.2|4445.9|4439.9|4445.9|4439.9|4445.2|4439.2|3
1612487210000|2021-02-05 01:06:50|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|6
1612487220000|2021-02-05 01:07:00|4445.4|4439.4|4444.9|4438.9|4445.9|4439.9|4444.9|4438.9|7
1612487230000|2021-02-05 01:07:10|4445.2|4439.2|4445.9|4439.9|4445.9|4439.9|4445.2|4439.2|3
1612487240000|2021-02-05 01:07:20|4445.4|4439.4|4447.9|4441.9|4448.1|4442.1|4445.4|4439.4|6
1612487250000|2021-02-05 01:07:30|4448.2|4442.2|4449.4|4443.4|4449.4|4443.4|4448.2|4442.2|6
1612487260000|2021-02-05 01:07:40|4450|4444|4450|4444|4450|4444|4449.5|4443.5|8
1612487270000|2021-02-05 01:07:50|4450.3|4444.3|4450.5|4444.5|4450.9|4444.9|4450.3|4444.3|5
1612487280000|2021-02-05 01:08:00|4450.7|4444.7|4450.9|4444.9|4450.9|4444.9|4450.4|4444.4|3
1612487290000|2021-02-05 01:08:10|4450.6|4444.6|4450.9|4444.9|4451.2|4445.2|4450.6|4444.6|3
1612487300000|2021-02-05 01:08:20|4451.2|4445.2|4452.2|4446.2|4452.2|4446.2|4451.2|4445.2|9
1612487310000|2021-02-05 01:08:30|4452.5|4446.5|4451.9|4445.9|4452.5|4446.5|4451.9|4445.9|10
1612487320000|2021-02-05 01:08:40|4452.2|4446.2|4451.5|4445.5|4452.7|4446.7|4451.5|4445.5|3
1612487330000|2021-02-05 01:08:50|4451.7|4445.7|4450.9|4444.9|4451.8|4445.8|4450.9|4444.9|1
1612487340000|2021-02-05 01:09:00|4450.7|4444.7|4448.5|4442.5|4450.7|4444.7|4448.5|4442.5|3
1612487360000|2021-02-05 01:09:20|4448.7|4442.7|4447.5|4441.5|4448.7|4442.7|4447.5|4441.5|2
1612487380000|2021-02-05 01:09:40|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1612487390000|2021-02-05 01:09:50|4446.7|4440.7|4446.9|4440.9|4446.9|4440.9|4446.7|4440.7|2
1612487400000|2021-02-05 01:10:00|4447.7|4441.7|4448|4442|4448.2|4442.2|4447.4|4441.4|3
1612487410000|2021-02-05 01:10:10|4448.2|4442.2|4450.7|4444.7|4450.7|4444.7|4448.2|4442.2|4
1612487420000|2021-02-05 01:10:20|4451|4445|4449.9|4443.9|4451|4445|4449.9|4443.9|3
1612487430000|2021-02-05 01:10:30|4450.4|4444.4|4450.7|4444.7|4450.7|4444.7|4450.4|4444.4|0
1612487450000|2021-02-05 01:10:50|4451.1|4445.1|4452.7|4446.7|4452.7|4446.7|4451.1|4445.1|2
1612487470000|2021-02-05 01:11:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612487480000|2021-02-05 01:11:20|4452.2|4446.2|4452.7|4446.7|4452.7|4446.7|4452.2|4446.2|2
1612487490000|2021-02-05 01:11:30|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1612487510000|2021-02-05 01:11:50|4452.2|4446.2|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|1
1612487520000|2021-02-05 01:12:00|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|2
1612487530000|2021-02-05 01:12:10|4452.6|4446.6|4453.6|4447.6|4453.6|4447.6|4452.6|4446.6|2
1612487540000|2021-02-05 01:12:20|4453.1|4447.1|4450.9|4444.9|4453.1|4447.1|4450.9|4444.9|14
1612487550000|2021-02-05 01:12:30|4450.6|4444.6|4450.9|4444.9|4451.1|4445.1|4450.6|4444.6|1
1612487570000|2021-02-05 01:12:50|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|0
1612487590000|2021-02-05 01:13:10|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4
1612487690000|2021-02-05 01:14:50|4452.1|4446.1|4451.9|4445.9|4452.1|4446.1|4451.9|4445.9|2
1612487700000|2021-02-05 01:15:00|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|0
1612487710000|2021-02-05 01:15:10|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|2
1612487720000|2021-02-05 01:15:20|4452.7|4446.7|4451.9|4445.9|4452.7|4446.7|4451.9|4445.9|3
1612487740000|2021-02-05 01:15:40|4450.9|4444.9|4450.4|4444.4|4450.9|4444.9|4450.4|4444.4|2
1612487750000|2021-02-05 01:15:50|4450.7|4444.7|4450.9|4444.9|4450.9|4444.9|4450.7|4444.7|0
1612487760000|2021-02-05 01:16:00|4451.9|4445.9|4452.9|4446.9|4452.9|4446.9|4451.9|4445.9|1
1612487770000|2021-02-05 01:16:10|||||||||1
1612487780000|2021-02-05 01:16:20|4452.7|4446.7|4452.9|4446.9|4452.9|4446.9|4452.7|4446.7|1
1612487790000|2021-02-05 01:16:30|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|2
1612487820000|2021-02-05 01:17:00|4452.2|4446.2|4452.6|4446.6|4452.6|4446.6|4452.2|4446.2|1
1612487840000|2021-02-05 01:17:20|4452.4|4446.4|4453.6|4447.6|4453.6|4447.6|4452.4|4446.4|1
1612487850000|2021-02-05 01:17:30|4454.3|4448.3|4454.3|4448.3|4454.9|4448.9|4454.3|4448.3|8
1612487860000|2021-02-05 01:17:40|4454.9|4448.9|4455.1|4449.1|4455.1|4449.1|4454.9|4448.9|1
1612487870000|2021-02-05 01:17:50|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|0
1612487890000|2021-02-05 01:18:10|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|0
1612487900000|2021-02-05 01:18:20|4455.4|4449.4|4454.9|4448.9|4455.4|4449.4|4454.9|4448.9|2
1612487930000|2021-02-05 01:18:50|4454.3|4448.3|4453.9|4447.9|4454.3|4448.3|4453.6|4447.6|3
1612487940000|2021-02-05 01:19:00|4453.6|4447.6|4453.6|4447.6|4453.7|4447.7|4453.6|4447.6|0
1612487960000|2021-02-05 01:19:20|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|2
1612487980000|2021-02-05 01:19:40|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1612487990000|2021-02-05 01:19:50|4453.1|4447.1|4452.6|4446.6|4453.1|4447.1|4452.6|4446.6|3
1612488000000|2021-02-05 01:20:00|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|3
1612488010000|2021-02-05 01:20:10|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1612488020000|2021-02-05 01:20:20|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|1
1612488040000|2021-02-05 01:20:40|4454.2|4448.2|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|4
1612488060000|2021-02-05 01:21:00|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1612488070000|2021-02-05 01:21:10|4454.6|4448.6|4455.6|4449.6|4456.2|4450.2|4454.2|4448.2|4
1612488080000|2021-02-05 01:21:20|4455.4|4449.4|4455.1|4449.1|4455.4|4449.4|4454.9|4448.9|0
1612488090000|2021-02-05 01:21:30|4455|4449|4454.6|4448.6|4455.6|4449.6|4454.6|4448.6|8
1612488100000|2021-02-05 01:21:40|4455.6|4449.6|4454.9|4448.9|4455.6|4449.6|4454.9|4448.9|5
1612488120000|2021-02-05 01:22:00|4454.4|4448.4|4454.3|4448.3|4454.4|4448.4|4453.6|4447.6|4
1612488130000|2021-02-05 01:22:10|4454.1|4448.1|4453.9|4447.9|4454.3|4448.3|4453.9|4447.9|1
1612488140000|2021-02-05 01:22:20|4453.6|4447.6|4453.6|4447.6|4453.9|4447.9|4453.6|4447.6|1
1612488150000|2021-02-05 01:22:30|4453.4|4447.4|4451.9|4445.9|4453.4|4447.4|4451.9|4445.9|4
1612488160000|2021-02-05 01:22:40|4451.7|4445.7|4451.9|4445.9|4452.2|4446.2|4451.4|4445.4|2
1612488180000|2021-02-05 01:23:00|4451.6|4445.6|4451.7|4445.7|4451.9|4445.9|4451.6|4445.6|10
1612488190000|2021-02-05 01:23:10|4451.4|4445.4|4452.9|4446.9|4452.9|4446.9|4451.4|4445.4|5
1612488200000|2021-02-05 01:23:20|4453.2|4447.2|4452.9|4446.9|4453.2|4447.2|4452.9|4446.9|0
1612488220000|2021-02-05 01:23:40|4453.2|4447.2|4452.3|4446.3|4453.2|4447.2|4452.3|4446.3|8
1612488230000|2021-02-05 01:23:50|4452.6|4446.6|4452.3|4446.3|4452.6|4446.6|4452.3|4446.3|1
1612488240000|2021-02-05 01:24:00|4452.9|4446.9|4453.4|4447.4|4453.7|4447.7|4452.9|4446.9|0
1612488260000|2021-02-05 01:24:20|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|0
1612488270000|2021-02-05 01:24:30|4453.9|4447.9|4453.7|4447.7|4453.9|4447.9|4453.7|4447.7|0
1612488290000|2021-02-05 01:24:50|||||||||2
1612488300000|2021-02-05 01:25:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612488310000|2021-02-05 01:25:10|4452.7|4446.7|4450.9|4444.9|4452.9|4446.9|4450.9|4444.9|4
1612488320000|2021-02-05 01:25:20|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.4|4444.4|0
1612488330000|2021-02-05 01:25:30|4450.4|4444.4|4448.2|4442.2|4450.4|4444.4|4448.2|4442.2|0
1612488340000|2021-02-05 01:25:40|4449|4443|4448.7|4442.7|4449|4443|4448.7|4442.7|3
1612488350000|2021-02-05 01:25:50|4449|4443|4449.5|4443.5|4449.9|4443.9|4449|4443|0
1612488370000|2021-02-05 01:26:10|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|0
1612488390000|2021-02-05 01:26:30|4449.4|4443.4|4448.5|4442.5|4449.4|4443.4|4447.2|4441.2|6
1612488400000|2021-02-05 01:26:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1612488410000|2021-02-05 01:26:50|4448|4442|4447.5|4441.5|4448|4442|4447.5|4441.5|0
1612488420000|2021-02-05 01:27:00|||||||||1
1612488430000|2021-02-05 01:27:10|4448|4442|4448.5|4442.5|4448.5|4442.5|4448|4442|1
1612488440000|2021-02-05 01:27:20|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.2|4443.2|8
1612488460000|2021-02-05 01:27:40|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|0
1612488470000|2021-02-05 01:27:50|4449.9|4443.9|4450.5|4444.5|4450.5|4444.5|4449.9|4443.9|2
1612488510000|2021-02-05 01:28:30|4451|4445|4451|4445|4451|4445|4451|4445|0
1612488520000|2021-02-05 01:28:40|4450.5|4444.5|4449.5|4443.5|4450.5|4444.5|4449.5|4443.5|7
1612488530000|2021-02-05 01:28:50|4449|4443|4449.5|4443.5|4449.5|4443.5|4449|4443|0
1612488540000|2021-02-05 01:29:00|4450.1|4444.1|4450.5|4444.5|4450.5|4444.5|4450.1|4444.1|0
1612488550000|2021-02-05 01:29:10|4450.2|4444.2|4449.5|4443.5|4450.2|4444.2|4449.5|4443.5|2
1612488570000|2021-02-05 01:29:30|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1612488590000|2021-02-05 01:29:50|4449|4443|4449|4443|4449|4443|4449|4443|0
1612488600000|2021-02-05 01:30:00|4449.3|4443.3|4451.1|4445.1|4451.3|4445.3|4449.3|4443.3|10
1612488620000|2021-02-05 01:30:20|4451.6|4445.6|4451.1|4445.1|4451.6|4445.6|4451.1|4445.1|12
1612488630000|2021-02-05 01:30:30|4451.6|4445.6|4451.1|4445.1|4451.6|4445.6|4451.1|4445.1|4
1612488650000|2021-02-05 01:30:50|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.6|4444.6|0
1612488660000|2021-02-05 01:31:00|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|1
1612488670000|2021-02-05 01:31:10|4450.8|4444.8|4450.6|4444.6|4450.8|4444.8|4450.6|4444.6|0
1612488680000|2021-02-05 01:31:20|4450.8|4444.8|4450.6|4444.6|4451.1|4445.1|4450.6|4444.6|1
1612488690000|2021-02-05 01:31:30|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|1
1612488700000|2021-02-05 01:31:40|4451.1|4445.1|4447.6|4441.6|4451.1|4445.1|4447.6|4441.6|1
1612488710000|2021-02-05 01:31:50|4447.3|4441.3|4449|4443|4449|4443|4447.3|4441.3|0
1612488720000|2021-02-05 01:32:00|4448|4442|4447.5|4441.5|4448|4442|4447.5|4441.5|4
1612488730000|2021-02-05 01:32:10|4447.7|4441.7|4448.3|4442.3|4448.3|4442.3|4447.7|4441.7|2
1612488740000|2021-02-05 01:32:20|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|8
1612488790000|2021-02-05 01:33:10|4450|4444|4448.9|4442.9|4450|4444|4448.7|4442.7|13
1612488800000|2021-02-05 01:33:20|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.5|4442.5|1
1612488830000|2021-02-05 01:33:50|4448.8|4442.8|4449|4443|4449|4443|4448.8|4442.8|1
1612488840000|2021-02-05 01:34:00|4449.2|4443.2|4449.5|4443.5|4449.5|4443.5|4449.2|4443.2|5
1612488850000|2021-02-05 01:34:10|4450.5|4444.5|4450.7|4444.7|4451|4445|4450.5|4444.5|1
1612488870000|2021-02-05 01:34:30|4450.5|4444.5|4450.5|4444.5|4451|4445|4450.5|4444.5|1
1612488880000|2021-02-05 01:34:40|4451|4445|4451|4445|4451|4445|4451|4445|0
1612488890000|2021-02-05 01:34:50|4450.8|4444.8|4450.5|4444.5|4450.8|4444.8|4450.5|4444.5|1
1612488900000|2021-02-05 01:35:00|4450.2|4444.2|4449.5|4443.5|4450.2|4444.2|4449.5|4443.5|1
1612488910000|2021-02-05 01:35:10|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|0
1612488920000|2021-02-05 01:35:20|4450.8|4444.8|4452.5|4446.5|4452.5|4446.5|4450.8|4444.8|3
1612488930000|2021-02-05 01:35:30|4453|4447|4453|4447|4453|4447|4453|4447|0
1612488940000|2021-02-05 01:35:40|||||||||2
1612488950000|2021-02-05 01:35:50|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.3|4446.3|3
1612488960000|2021-02-05 01:36:00|4453|4447|4453|4447|4453|4447|4453|4447|0
1612488970000|2021-02-05 01:36:10|4453.3|4447.3|4453|4447|4453.3|4447.3|4452.8|4446.8|4
1612488980000|2021-02-05 01:36:20|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|2
1612489020000|2021-02-05 01:37:00|4452|4446|4452.5|4446.5|4452.5|4446.5|4452|4446|1
1612489040000|2021-02-05 01:37:20|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|3
1612489050000|2021-02-05 01:37:30|4452.8|4446.8|4453|4447|4453|4447|4452.8|4446.8|0
1612489080000|2021-02-05 01:38:00|4452.7|4446.7|4452.5|4446.5|4452.7|4446.7|4452.5|4446.5|1
1612489130000|2021-02-05 01:38:50|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|2
1612489150000|2021-02-05 01:39:10|4451.8|4445.8|4451.5|4445.5|4451.8|4445.8|4451.3|4445.3|1
1612489160000|2021-02-05 01:39:20|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612489180000|2021-02-05 01:39:40|4452|4446|4452.5|4446.5|4452.5|4446.5|4452|4446|0
1612489190000|2021-02-05 01:39:50|||||||||1
1612489200000|2021-02-05 01:40:00|4452.8|4446.8|4453|4447|4453|4447|4452.8|4446.8|0
1612489210000|2021-02-05 01:40:10|||||||||1
1612489220000|2021-02-05 01:40:20|||||||||8
1612489250000|2021-02-05 01:40:50|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|6
1612489260000|2021-02-05 01:41:00|4453|4447|4453|4447|4453|4447|4453|4447|3
1612489270000|2021-02-05 01:41:10|4452.8|4446.8|4451.5|4445.5|4452.8|4446.8|4451.5|4445.5|2
1612489280000|2021-02-05 01:41:20|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|1
1612489290000|2021-02-05 01:41:30|4452|4446|4452.5|4446.5|4452.5|4446.5|4452|4446|0
1612489300000|2021-02-05 01:41:40|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|4
1612489320000|2021-02-05 01:42:00|4452|4446|4452.7|4446.7|4452.7|4446.7|4452|4446|0
1612489330000|2021-02-05 01:42:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612489340000|2021-02-05 01:42:20|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|1
1612489360000|2021-02-05 01:42:40|4454|4448|4454|4448|4454|4448|4454|4448|2
1612489370000|2021-02-05 01:42:50|||||||||3
1612489380000|2021-02-05 01:43:00|4454.5|4448.5|4455.5|4449.5|4455.5|4449.5|4454.5|4448.5|3
1612489390000|2021-02-05 01:43:10|4456|4450|4456.5|4450.5|4456.5|4450.5|4456|4450|2
1612489400000|2021-02-05 01:43:20|4456.7|4450.7|4457|4451|4457|4451|4456.7|4450.7|2
1612489410000|2021-02-05 01:43:30|||||||||2
1612489420000|2021-02-05 01:43:40|4456.7|4450.7|4456.5|4450.5|4456.7|4450.7|4456.5|4450.5|0
1612489440000|2021-02-05 01:44:00|||||||||2
1612489450000|2021-02-05 01:44:10|4456.2|4450.2|4456.5|4450.5|4456.5|4450.5|4456.2|4450.2|1
1612489480000|2021-02-05 01:44:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1612489490000|2021-02-05 01:44:50|||||||||1
1612489500000|2021-02-05 01:45:00|4457|4451|4457|4451|4457|4451|4457|4451|0
1612489510000|2021-02-05 01:45:10|4456.5|4450.5|4457|4451|4457|4451|4456.5|4450.5|3
1612489520000|2021-02-05 01:45:20|4456.7|4450.7|4456.5|4450.5|4456.7|4450.7|4456.5|4450.5|2
1612489540000|2021-02-05 01:45:40|4456.2|4450.2|4456.2|4450.2|4456.5|4450.5|4456|4450|1
1612489560000|2021-02-05 01:46:00|4456.8|4450.8|4457.5|4451.5|4457.5|4451.5|4456.8|4450.8|4
1612489600000|2021-02-05 01:46:40|4457|4451|4457|4451|4457|4451|4457|4451|0
1612489610000|2021-02-05 01:46:50|4456.7|4450.7|4456|4450|4456.7|4450.7|4456|4450|2
1612489620000|2021-02-05 01:47:00|4456.5|4450.5|4456.2|4450.2|4457.2|4451.2|4456|4450|2
1612489630000|2021-02-05 01:47:10|4456.4|4450.4|4457|4451|4457|4451|4456.4|4450.4|2
1612489640000|2021-02-05 01:47:20|4457.5|4451.5|4458|4452|4458|4452|4457.5|4451.5|2
1612489650000|2021-02-05 01:47:30|4457.8|4451.8|4457.5|4451.5|4457.8|4451.8|4457.5|4451.5|2
1612489670000|2021-02-05 01:47:50|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|3
1612489680000|2021-02-05 01:48:00|4457.2|4451.2|4456.5|4450.5|4457.5|4451.5|4456.5|4450.5|4
1612489690000|2021-02-05 01:48:10|4456.7|4450.7|4457.5|4451.5|4457.5|4451.5|4456.7|4450.7|2
1612489700000|2021-02-05 01:48:20|4457|4451|4457|4451|4457.5|4451.5|4457|4451|0
1612489710000|2021-02-05 01:48:30|4457.2|4451.2|4457.5|4451.5|4457.7|4451.7|4457.2|4451.2|1
1612489730000|2021-02-05 01:48:50|4457.7|4451.7|4458.5|4452.5|4458.5|4452.5|4457.7|4451.7|1
1612489740000|2021-02-05 01:49:00|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612489750000|2021-02-05 01:49:10|4459.2|4453.2|4458.7|4452.7|4459.5|4453.5|4458.7|4452.7|1
1612489760000|2021-02-05 01:49:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612489780000|2021-02-05 01:49:40|4458|4452|4458.5|4452.5|4458.5|4452.5|4458|4452|0
1612489790000|2021-02-05 01:49:50|4458|4452|4458.2|4452.2|4458.5|4452.5|4458|4452|2
1612489800000|2021-02-05 01:50:00|4457.8|4451.8|4458.5|4452.5|4458.5|4452.5|4457.8|4451.8|1
1612489810000|2021-02-05 01:50:10|4458.3|4452.3|4458.1|4452.1|4458.3|4452.3|4458.1|4452.1|0
1612489820000|2021-02-05 01:50:20|4457.8|4451.8|4458.1|4452.1|4458.1|4452.1|4457.8|4451.8|0
1612489830000|2021-02-05 01:50:30|4457.1|4451.1|4455.3|4449.3|4457.1|4451.1|4455.3|4449.3|7
1612489840000|2021-02-05 01:50:40|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4455.8|4449.8|0
1612489850000|2021-02-05 01:50:50|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612489860000|2021-02-05 01:51:00|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|2
1612489870000|2021-02-05 01:51:10|4455.3|4449.3|4456.5|4450.5|4456.5|4450.5|4455.3|4449.3|2
1612489880000|2021-02-05 01:51:20|4456.3|4450.3|4456.5|4450.5|4456.5|4450.5|4456.3|4450.3|0
1612489900000|2021-02-05 01:51:40|4456.8|4450.8|4457.5|4451.5|4457.5|4451.5|4456.8|4450.8|2
1612489910000|2021-02-05 01:51:50|4457.3|4451.3|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|1
1612489930000|2021-02-05 01:52:10|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1612489950000|2021-02-05 01:52:30|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1612489960000|2021-02-05 01:52:40|4458|4452|4458.5|4452.5|4458.5|4452.5|4458|4452|0
1612489970000|2021-02-05 01:52:50|4459|4453|4459.7|4453.7|4460.5|4454.5|4459|4453|9
1612489980000|2021-02-05 01:53:00|4460|4454|4461.5|4455.5|4461.5|4455.5|4460|4454|1
1612489990000|2021-02-05 01:53:10|4461.7|4455.7|4461|4455|4461.7|4455.7|4461|4455|0
1612490000000|2021-02-05 01:53:20|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|0
1612490010000|2021-02-05 01:53:30|4460.7|4454.7|4460.5|4454.5|4460.7|4454.7|4460|4454|2
1612490040000|2021-02-05 01:54:00|4460.7|4454.7|4460.7|4454.7|4461|4455|4460.7|4454.7|1
1612490060000|2021-02-05 01:54:20|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|0
1612490070000|2021-02-05 01:54:30|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1612490080000|2021-02-05 01:54:40|4459.7|4453.7|4459.5|4453.5|4459.7|4453.7|4459.5|4453.5|4
1612490090000|2021-02-05 01:54:50|4459.9|4453.9|4459.5|4453.5|4459.9|4453.9|4459.5|4453.5|2
1612490110000|2021-02-05 01:55:10|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|3
1612490120000|2021-02-05 01:55:20|4459.9|4453.9|4458.5|4452.5|4459.9|4453.9|4458.5|4452.5|3
1612490130000|2021-02-05 01:55:30|4458.7|4452.7|4459.2|4453.2|4459.2|4453.2|4458.7|4452.7|0
1612490150000|2021-02-05 01:55:50|4458.9|4452.9|4458.5|4452.5|4458.9|4452.9|4458.5|4452.5|0
1612490160000|2021-02-05 01:56:00|4458.7|4452.7|4460.2|4454.2|4460.2|4454.2|4458.7|4452.7|2
1612490170000|2021-02-05 01:56:10|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1612490180000|2021-02-05 01:56:20|4461.2|4455.2|4460.5|4454.5|4461.2|4455.2|4460.5|4454.5|1
1612490190000|2021-02-05 01:56:30|4460.7|4454.7|4459.7|4453.7|4460.7|4454.7|4459.7|4453.7|3
1612490200000|2021-02-05 01:56:40|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.2|4453.2|0
1612490240000|2021-02-05 01:57:20|4459.8|4453.8|4459.5|4453.5|4460.5|4454.5|4459.5|4453.5|7
1612490290000|2021-02-05 01:58:10|4459.7|4453.7|4460.5|4454.5|4460.5|4454.5|4459.7|4453.7|0
1612490300000|2021-02-05 01:58:20|4460.7|4454.7|4460|4454|4460.7|4454.7|4460|4454|0
1612490310000|2021-02-05 01:58:30|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|1
1612490350000|2021-02-05 01:59:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1612490370000|2021-02-05 01:59:30|4459.6|4453.6|4458.7|4452.7|4459.9|4453.9|4458.5|4452.5|10
1612490380000|2021-02-05 01:59:40|4458.9|4452.9|4459.5|4453.5|4459.7|4453.7|4458.7|4452.7|0
1612490400000|2021-02-05 02:00:00|4459.2|4453.2|4459.5|4453.5|4460.2|4454.2|4459.2|4453.2|2
1612490410000|2021-02-05 02:00:10|4459.8|4453.8|4461.5|4455.5|4461.5|4455.5|4459.8|4453.8|3
1612490440000|2021-02-05 02:00:40|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|2
1612490450000|2021-02-05 02:00:50|4461.7|4455.7|4462.2|4456.2|4462.2|4456.2|4461.7|4455.7|0
1612490460000|2021-02-05 02:01:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|5
1612490470000|2021-02-05 02:01:10|4462.7|4456.7|4462.5|4456.5|4463.2|4457.2|4462.5|4456.5|3
1612490480000|2021-02-05 02:01:20|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1612490490000|2021-02-05 02:01:30|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612490500000|2021-02-05 02:01:40|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1612490520000|2021-02-05 02:02:00|4462.9|4456.9|4461.9|4455.9|4462.9|4456.9|4461.5|4455.5|2
1612490530000|2021-02-05 02:02:10|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4461.9|4455.9|0
1612490540000|2021-02-05 02:02:20|4462.2|4456.2|4463.2|4457.2|4463.2|4457.2|4462.2|4456.2|3
1612490550000|2021-02-05 02:02:30|4463.5|4457.5|4463.2|4457.2|4463.5|4457.5|4463.2|4457.2|1
1612490560000|2021-02-05 02:02:40|4464.2|4458.2|4464.3|4458.3|4465.8|4459.8|4464.2|4458.2|14
1612490570000|2021-02-05 02:02:50|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1612490580000|2021-02-05 02:03:00|4464.5|4458.5|4465.5|4459.5|4465.5|4459.5|4464.5|4458.5|1
1612490590000|2021-02-05 02:03:10|4466|4460|4465.8|4459.8|4466|4460|4465.8|4459.8|2
1612490600000|2021-02-05 02:03:20|4465.5|4459.5|4466.5|4460.5|4466.8|4460.8|4465.5|4459.5|7
1612490610000|2021-02-05 02:03:30|4467|4461|4467|4461|4467|4461|4467|4461|0
1612490620000|2021-02-05 02:03:40|4466.5|4460.5|4466.3|4460.3|4466.5|4460.5|4466.3|4460.3|1
1612490630000|2021-02-05 02:03:50|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|1
1612490640000|2021-02-05 02:04:00|||||||||1
1612490660000|2021-02-05 02:04:20|4465|4459|4465.5|4459.5|4465.5|4459.5|4465|4459|0
1612490670000|2021-02-05 02:04:30|4465.8|4459.8|4465.5|4459.5|4465.8|4459.8|4465.5|4459.5|4
1612490680000|2021-02-05 02:04:40|4465|4459|4465|4459|4465|4459|4465|4459|0
1612490690000|2021-02-05 02:04:50|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612490700000|2021-02-05 02:05:00|4464.8|4458.8|4465.2|4459.2|4465.2|4459.2|4464.8|4458.8|0
1612490710000|2021-02-05 02:05:10|4465.5|4459.5|4466|4460|4466|4460|4465.5|4459.5|4
1612490720000|2021-02-05 02:05:20|4466.2|4460.2|4465.5|4459.5|4466.2|4460.2|4465.5|4459.5|0
1612490730000|2021-02-05 02:05:30|4464.5|4458.5|4465.5|4459.5|4465.5|4459.5|4464.5|4458.5|2
1612490740000|2021-02-05 02:05:40|4465.3|4459.3|4466.3|4460.3|4466.3|4460.3|4465.3|4459.3|1
1612490750000|2021-02-05 02:05:50|4465.3|4459.3|4465.5|4459.5|4465.5|4459.5|4465.3|4459.3|1
1612490770000|2021-02-05 02:06:10|4465.3|4459.3|4465.5|4459.5|4465.5|4459.5|4465.3|4459.3|2
1612490800000|2021-02-05 02:06:40|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|3
1612490810000|2021-02-05 02:06:50|4464|4458|4463.5|4457.5|4464|4458|4463.5|4457.5|1
1612490850000|2021-02-05 02:07:30|4464.5|4458.5|4465.2|4459.2|4465.5|4459.5|4464.5|4458.5|1
1612490860000|2021-02-05 02:07:40|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612490870000|2021-02-05 02:07:50|4464.2|4458.2|4463.5|4457.5|4464.2|4458.2|4463.2|4457.2|0
1612490880000|2021-02-05 02:08:00|4463.9|4457.9|4464.5|4458.5|4464.8|4458.8|4463.9|4457.9|1
1612490890000|2021-02-05 02:08:10|4463.9|4457.9|4460.3|4454.3|4463.9|4457.9|4460.1|4454.1|8
1612490900000|2021-02-05 02:08:20|4460.5|4454.5|4460.3|4454.3|4460.8|4454.8|4458.2|4452.2|10
1612490910000|2021-02-05 02:08:30|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|0
1612490930000|2021-02-05 02:08:50|4460.3|4454.3|4460.9|4454.9|4460.9|4454.9|4460.3|4454.3|1
1612490940000|2021-02-05 02:09:00|4460.4|4454.4|4460.1|4454.1|4460.4|4454.4|4459.6|4453.6|5
1612490950000|2021-02-05 02:09:10|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|1
1612490960000|2021-02-05 02:09:20|4461.5|4455.5|4461.8|4455.8|4461.8|4455.8|4461.5|4455.5|1
1612490970000|2021-02-05 02:09:30|4462.3|4456.3|4462.1|4456.1|4462.3|4456.3|4462.1|4456.1|1
1612491000000|2021-02-05 02:10:00|4462.3|4456.3|4462.3|4456.3|4462.5|4456.5|4462.3|4456.3|0
1612491010000|2021-02-05 02:10:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1612491030000|2021-02-05 02:10:30|4461.6|4455.6|4460.1|4454.1|4461.8|4455.8|4460.1|4454.1|4
1612491040000|2021-02-05 02:10:40|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.1|4453.1|0
1612491050000|2021-02-05 02:10:50|4460.1|4454.1|4459.1|4453.1|4460.1|4454.1|4459.1|4453.1|5
1612491060000|2021-02-05 02:11:00|4459.3|4453.3|4459.1|4453.1|4459.3|4453.3|4459.1|4453.1|0
1612491070000|2021-02-05 02:11:10|4458.8|4452.8|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|0
1612491090000|2021-02-05 02:11:30|4460.2|4454.2|4460.3|4454.3|4460.5|4454.5|4460.2|4454.2|1
1612491100000|2021-02-05 02:11:40|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460|4454|1
1612491110000|2021-02-05 02:11:50|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.1|4454.1|1
1612491120000|2021-02-05 02:12:00|4460.8|4454.8|4461.1|4455.1|4461.1|4455.1|4460.8|4454.8|0
1612491150000|2021-02-05 02:12:30|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1612491160000|2021-02-05 02:12:40|4461.8|4455.8|4462.3|4456.3|4462.5|4456.5|4461.8|4455.8|2
1612491170000|2021-02-05 02:12:50|4462.5|4456.5|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|0
1612491180000|2021-02-05 02:13:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|0
1612491190000|2021-02-05 02:13:10|4462.3|4456.3|4462.1|4456.1|4462.3|4456.3|4462.1|4456.1|0
1612491230000|2021-02-05 02:13:50|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|1
1612491240000|2021-02-05 02:14:00|4462.3|4456.3|4462.3|4456.3|4462.6|4456.6|4462.1|4456.1|3
1612491260000|2021-02-05 02:14:20|4462.6|4456.6|4462.1|4456.1|4462.8|4456.8|4462.1|4456.1|1
1612491300000|2021-02-05 02:15:00|4462.6|4456.6|4462.8|4456.8|4462.8|4456.8|4462.6|4456.6|0
1612491340000|2021-02-05 02:15:40|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|0
1612491350000|2021-02-05 02:15:50|4462.5|4456.5|4462.8|4456.8|4462.8|4456.8|4462.5|4456.5|1
1612491390000|2021-02-05 02:16:30|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|2
1612491410000|2021-02-05 02:16:50|||||||||1
1612491420000|2021-02-05 02:17:00|4462.6|4456.6|4463.8|4457.8|4463.8|4457.8|4462.6|4456.6|1
1612491450000|2021-02-05 02:17:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1612491460000|2021-02-05 02:17:40|4464.8|4458.8|4464.3|4458.3|4465.1|4459.1|4464.3|4458.3|5
1612491480000|2021-02-05 02:18:00|4465.3|4459.3|4465.3|4459.3|4466.1|4460.1|4465.1|4459.1|20
1612491490000|2021-02-05 02:18:10|||||||||1
1612491510000|2021-02-05 02:18:30|4465.1|4459.1|4465.3|4459.3|4465.5|4459.5|4465.1|4459.1|0
1612491530000|2021-02-05 02:18:50|4465.5|4459.5|4465.3|4459.3|4465.5|4459.5|4465.3|4459.3|1
1612491540000|2021-02-05 02:19:00|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612491550000|2021-02-05 02:19:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1612491560000|2021-02-05 02:19:20|4464.6|4458.6|4465.3|4459.3|4465.3|4459.3|4464.6|4458.6|0
1612491580000|2021-02-05 02:19:40|||||||||1
1612491590000|2021-02-05 02:19:50|||||||||1
1612491610000|2021-02-05 02:20:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1612491620000|2021-02-05 02:20:20|4465.5|4459.5|4465.3|4459.3|4465.5|4459.5|4465.3|4459.3|0
1612491640000|2021-02-05 02:20:40|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1612491650000|2021-02-05 02:20:50|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|1
1612491670000|2021-02-05 02:21:10|||||||||1
1612491700000|2021-02-05 02:21:40|4465.1|4459.1|4464.3|4458.3|4465.1|4459.1|4464.3|4458.3|0
1612491710000|2021-02-05 02:21:50|4464.5|4458.5|4465.1|4459.1|4465.1|4459.1|4464.3|4458.3|0
1612491760000|2021-02-05 02:22:40|4465.5|4459.5|4465.3|4459.3|4465.5|4459.5|4465.3|4459.3|0
1612491770000|2021-02-05 02:22:50|||||||||1
1612491780000|2021-02-05 02:23:00|4465.1|4459.1|4465.3|4459.3|4465.3|4459.3|4465.1|4459.1|0
1612491790000|2021-02-05 02:23:10|4465|4459|4464|4458|4465|4459|4463.8|4457.8|7
1612491800000|2021-02-05 02:23:20|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1612491810000|2021-02-05 02:23:30|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|3
1612491820000|2021-02-05 02:23:40|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612491840000|2021-02-05 02:24:00|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|1
1612491880000|2021-02-05 02:24:40|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1612491890000|2021-02-05 02:24:50|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612491930000|2021-02-05 02:25:30|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1612491940000|2021-02-05 02:25:40|4464|4458|4463.5|4457.5|4464|4458|4463.5|4457.5|2
1612491950000|2021-02-05 02:25:50|4463.8|4457.8|4464.5|4458.5|4464.5|4458.5|4463.8|4457.8|0
1612491990000|2021-02-05 02:26:30|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.5|4458.5|0
1612492000000|2021-02-05 02:26:40|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1612492010000|2021-02-05 02:26:50|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1612492020000|2021-02-05 02:27:00|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1612492110000|2021-02-05 02:28:30|4466.2|4460.2|4466|4460|4466.2|4460.2|4466|4460|4
1612492120000|2021-02-05 02:28:40|4465.7|4459.7|4466.4|4460.4|4466.4|4460.4|4465.7|4459.7|3
1612492130000|2021-02-05 02:28:50|||||||||3
1612492140000|2021-02-05 02:29:00|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|2
1612492150000|2021-02-05 02:29:10|4465.9|4459.9|4468.9|4462.9|4468.9|4462.9|4465.7|4459.7|7
1612492160000|2021-02-05 02:29:20|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|31
1612492170000|2021-02-05 02:29:30|4468.9|4462.9|4469.6|4463.6|4469.6|4463.6|4468.2|4462.2|18
1612492180000|2021-02-05 02:29:40|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.6|4463.6|3
1612492190000|2021-02-05 02:29:50|4470.1|4464.1|4470.1|4464.1|4470.4|4464.4|4470.1|4464.1|9
1612492200000|2021-02-05 02:30:00|4469.7|4463.7|4467.2|4461.2|4469.7|4463.7|4467.2|4461.2|7
1612492210000|2021-02-05 02:30:10|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.1|4460.1|7
1612492220000|2021-02-05 02:30:20|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|6
1612492230000|2021-02-05 02:30:30|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|9
1612492240000|2021-02-05 02:30:40|4466.4|4460.4|4467.6|4461.6|4467.6|4461.6|4466.4|4460.4|6
1612492250000|2021-02-05 02:30:50|4467.9|4461.9|4468.1|4462.1|4469.2|4463.2|4467.9|4461.9|15
1612492260000|2021-02-05 02:31:00|4467.9|4461.9|4465.2|4459.2|4467.9|4461.9|4465.1|4459.1|9
1612492270000|2021-02-05 02:31:10|4465.6|4459.6|4465.2|4459.2|4465.6|4459.6|4464.7|4458.7|3
1612492300000|2021-02-05 02:31:40|4464.7|4458.7|4464.6|4458.6|4464.7|4458.7|4464.6|4458.6|6
1612492310000|2021-02-05 02:31:50|4464.2|4458.2|4465.2|4459.2|4465.2|4459.2|4464.2|4458.2|7
1612492320000|2021-02-05 02:32:00|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|1
1612492330000|2021-02-05 02:32:10|4465.6|4459.6|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|1
1612492340000|2021-02-05 02:32:20|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.1|4458.1|0
1612492350000|2021-02-05 02:32:30|4464.6|4458.6|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|0
1612492360000|2021-02-05 02:32:40|4463.6|4457.6|4463.2|4457.2|4463.7|4457.7|4463.2|4457.2|2
1612492370000|2021-02-05 02:32:50|4463.7|4457.7|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|1
1612492380000|2021-02-05 02:33:00|4464.7|4458.7|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|0
1612492390000|2021-02-05 02:33:10|4464.7|4458.7|4462.1|4456.1|4464.7|4458.7|4462.1|4456.1|4
1612492400000|2021-02-05 02:33:20|4462.4|4456.4|4464.1|4458.1|4464.1|4458.1|4462.4|4456.4|5
1612492410000|2021-02-05 02:33:30|4464.6|4458.6|4466.1|4460.1|4466.1|4460.1|4464.6|4458.6|0
1612492420000|2021-02-05 02:33:40|4466.2|4460.2|4467.2|4461.2|4467.2|4461.2|4466.2|4460.2|0
1612492430000|2021-02-05 02:33:50|4467.1|4461.1|4467.2|4461.2|4467.2|4461.2|4467.1|4461.1|0
1612492440000|2021-02-05 02:34:00|4466.7|4460.7|4467.2|4461.2|4467.5|4461.5|4466.7|4460.7|2
1612492450000|2021-02-05 02:34:10|4467|4461|4466|4460|4467|4461|4466|4460|0
1612492460000|2021-02-05 02:34:20|4465.9|4459.9|4465.5|4459.5|4465.9|4459.9|4465.5|4459.5|0
1612492470000|2021-02-05 02:34:30|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1612492480000|2021-02-05 02:34:40|4466.5|4460.5|4466.7|4460.7|4467|4461|4464.7|4458.7|7
1612492490000|2021-02-05 02:34:50|4466.9|4460.9|4468.4|4462.4|4468.7|4462.7|4466.9|4460.9|2
1612492500000|2021-02-05 02:35:00|4467.9|4461.9|4466.9|4460.9|4467.9|4461.9|4466.9|4460.9|2
1612492510000|2021-02-05 02:35:10|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|1
1612492520000|2021-02-05 02:35:20|4465.5|4459.5|4465.9|4459.9|4465.9|4459.9|4465.5|4459.5|0
1612492530000|2021-02-05 02:35:30|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4464.5|4458.5|0
1612492550000|2021-02-05 02:35:50|4464|4458|4462.9|4456.9|4464|4458|4462.9|4456.9|0
1612492560000|2021-02-05 02:36:00|4462.5|4456.5|4462.7|4456.7|4462.7|4456.7|4462.5|4456.5|0
1612492570000|2021-02-05 02:36:10|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|1
1612492580000|2021-02-05 02:36:20|4463.7|4457.7|4463.9|4457.9|4463.9|4457.9|4463.7|4457.7|0
1612492590000|2021-02-05 02:36:30|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1612492600000|2021-02-05 02:36:40|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|7
1612492610000|2021-02-05 02:36:50|4462|4456|4461.5|4455.5|4462|4456|4461.5|4455.5|1
1612492620000|2021-02-05 02:37:00|4460.6|4454.6|4462.3|4456.3|4462.3|4456.3|4460.6|4454.6|3
1612492630000|2021-02-05 02:37:10|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|0
1612492640000|2021-02-05 02:37:20|4461.8|4455.8|4460.7|4454.7|4461.8|4455.8|4460.1|4454.1|4
1612492670000|2021-02-05 02:37:50|4460.4|4454.4|4460.5|4454.5|4460.5|4454.5|4459.7|4453.7|3
1612492680000|2021-02-05 02:38:00|4460.7|4454.7|4460.5|4454.5|4461.5|4455.5|4460.5|4454.5|5
1612492710000|2021-02-05 02:38:30|4461|4455|4461.3|4455.3|4461.3|4455.3|4461|4455|0
1612492720000|2021-02-05 02:38:40|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|0
1612492730000|2021-02-05 02:38:50|4460.5|4454.5|4459.5|4453.5|4460.5|4454.5|4459.5|4453.5|10
1612492740000|2021-02-05 02:39:00|4458.8|4452.8|4457.5|4451.5|4458.8|4452.8|4457.5|4451.5|2
1612492750000|2021-02-05 02:39:10|4457.7|4451.7|4456.3|4450.3|4457.7|4451.7|4456.3|4450.3|1
1612492760000|2021-02-05 02:39:20|4456|4450|4457.1|4451.1|4457.1|4451.1|4455.6|4449.6|27
1612492770000|2021-02-05 02:39:30|4457.3|4451.3|4458.3|4452.3|4458.3|4452.3|4457.3|4451.3|5
1612492780000|2021-02-05 02:39:40|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1612492810000|2021-02-05 02:40:10|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1612492820000|2021-02-05 02:40:20|4458.6|4452.6|4459.3|4453.3|4459.3|4453.3|4458.6|4452.6|1
1612492830000|2021-02-05 02:40:30|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612492860000|2021-02-05 02:41:00|4459|4453|4459|4453|4459|4453|4459|4453|0
1612492880000|2021-02-05 02:41:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612492940000|2021-02-05 02:42:20|4457.7|4451.7|4452.8|4446.8|4457.7|4451.7|4452.3|4446.3|21
1612492950000|2021-02-05 02:42:30|4452.3|4446.3|4452|4446|4452.8|4446.8|4452|4446|5
1612492960000|2021-02-05 02:42:40|4452.2|4446.2|4452|4446|4452.3|4446.3|4452|4446|2
1612492970000|2021-02-05 02:42:50|4451.3|4445.3|4450.8|4444.8|4451.8|4445.8|4450.8|4444.8|10
1612492980000|2021-02-05 02:43:00|4451|4445|4450.8|4444.8|4451|4445|4450.5|4444.5|1
1612492990000|2021-02-05 02:43:10|4450.3|4444.3|4447.9|4441.9|4450.3|4444.3|4447.9|4441.9|5
1612493000000|2021-02-05 02:43:20|4448.6|4442.6|4449.4|4443.4|4449.4|4443.4|4448.6|4442.6|7
1612493020000|2021-02-05 02:43:40|4448.9|4442.9|4448.4|4442.4|4448.9|4442.9|4448.4|4442.4|1
1612493030000|2021-02-05 02:43:50|4448.9|4442.9|4449.2|4443.2|4449.2|4443.2|4448.9|4442.9|3
1612493040000|2021-02-05 02:44:00|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.7|4442.7|2
1612493050000|2021-02-05 02:44:10|4448.7|4442.7|4448|4442|4448.7|4442.7|4448|4442|1
1612493060000|2021-02-05 02:44:20|4447.7|4441.7|4448|4442|4448|4442|4447.7|4441.7|1
1612493070000|2021-02-05 02:44:30|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4447.7|4441.7|1
1612493080000|2021-02-05 02:44:40|4447.7|4441.7|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|13
1612493090000|2021-02-05 02:44:50|4446.7|4440.7|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|1
1612493110000|2021-02-05 02:45:10|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|1
1612493120000|2021-02-05 02:45:20|4448.2|4442.2|4448.5|4442.5|4448.7|4442.7|4448.2|4442.2|0
1612493130000|2021-02-05 02:45:30|4449.2|4443.2|4449.5|4443.5|4450.2|4444.2|4449|4443|5
1612493140000|2021-02-05 02:45:40|4450|4444|4451.2|4445.2|4451.2|4445.2|4449.5|4443.5|2
1612493150000|2021-02-05 02:45:50|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|0
1612493160000|2021-02-05 02:46:00|4451.8|4445.8|4451.7|4445.7|4453.2|4447.2|4451.7|4445.7|13
1612493170000|2021-02-05 02:46:10|4452.2|4446.2|4452|4446|4452.2|4446.2|4452|4446|1
1612493180000|2021-02-05 02:46:20|4452.2|4446.2|4451|4445|4452.2|4446.2|4451|4445|0
1612493190000|2021-02-05 02:46:30|4451.2|4445.2|4451.2|4445.2|4451.5|4445.5|4451.2|4445.2|0
1612493210000|2021-02-05 02:46:50|4451|4445|4451.2|4445.2|4451.5|4445.5|4451|4445|0
1612493220000|2021-02-05 02:47:00|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|2
1612493230000|2021-02-05 02:47:10|4452.3|4446.3|4452.5|4446.5|4452.5|4446.5|4452.3|4446.3|3
1612493240000|2021-02-05 02:47:20|4452.8|4446.8|4452.5|4446.5|4452.8|4446.8|4452.5|4446.5|0
1612493250000|2021-02-05 02:47:30|4452.3|4446.3|4450.2|4444.2|4452.3|4446.3|4450|4444|7
1612493260000|2021-02-05 02:47:40|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|0
1612493270000|2021-02-05 02:47:50|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|1
1612493280000|2021-02-05 02:48:00|4450|4444|4449.7|4443.7|4450|4444|4449.7|4443.7|0
1612493290000|2021-02-05 02:48:10|4450|4444|4450.2|4444.2|4450.2|4444.2|4450|4444|1
1612493320000|2021-02-05 02:48:40|4451|4445|4451|4445|4451|4445|4451|4445|1
1612493330000|2021-02-05 02:48:50|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|1
1612493340000|2021-02-05 02:49:00|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|1
1612493350000|2021-02-05 02:49:10|4452|4446|4452|4446|4452|4446|4451.8|4445.8|0
1612493360000|2021-02-05 02:49:20|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1612493370000|2021-02-05 02:49:30|4452|4446|4452.2|4446.2|4452.2|4446.2|4452|4446|0
1612493390000|2021-02-05 02:49:50|4453|4447|4453.5|4447.5|4453.5|4447.5|4453|4447|10
1612493400000|2021-02-05 02:50:00|4453.8|4447.8|4453.5|4447.5|4453.8|4447.8|4453.5|4447.5|2
1612493410000|2021-02-05 02:50:10|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|1
1612493420000|2021-02-05 02:50:20|4453|4447|4451.5|4445.5|4453|4447|4451.3|4445.3|0
1612493430000|2021-02-05 02:50:30|4451.3|4445.3|4450.2|4444.2|4451.5|4445.5|4450|4444|1
1612493440000|2021-02-05 02:50:40|4450.5|4444.5|4450.2|4444.2|4450.5|4444.5|4450.2|4444.2|0
1612493460000|2021-02-05 02:51:00|4450.8|4444.8|4451|4445|4451|4445|4450.8|4444.8|1
1612493480000|2021-02-05 02:51:20|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|0
1612493510000|2021-02-05 02:51:50|4451.5|4445.5|4452.2|4446.2|4452.2|4446.2|4451.5|4445.5|1
1612493520000|2021-02-05 02:52:00|4452|4446|4451.8|4445.8|4452.2|4446.2|4451.8|4445.8|0
1612493530000|2021-02-05 02:52:10|4452|4446|4452|4446|4452|4446|4451.8|4445.8|0
1612493540000|2021-02-05 02:52:20|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|0
1612493550000|2021-02-05 02:52:30|4452|4446|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|2
1612493560000|2021-02-05 02:52:40|4452.5|4446.5|4452.8|4446.8|4452.8|4446.8|4452.3|4446.3|0
1612493570000|2021-02-05 02:52:50|||||||||1
1612493590000|2021-02-05 02:53:10|4453.3|4447.3|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|3
1612493610000|2021-02-05 02:53:30|4452.5|4446.5|4453.2|4447.2|4453.2|4447.2|4452.5|4446.5|6
1612493620000|2021-02-05 02:53:40|4453.5|4447.5|4454.5|4448.5|4454.8|4448.8|4453.5|4447.5|1
1612493630000|2021-02-05 02:53:50|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|0
1612493640000|2021-02-05 02:54:00|4454.5|4448.5|4454|4448|4454.5|4448.5|4453.7|4447.7|1
1612493650000|2021-02-05 02:54:10|4454.5|4448.5|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|0
1612493660000|2021-02-05 02:54:20|4454.5|4448.5|4454|4448|4454.5|4448.5|4454|4448|1
1612493670000|2021-02-05 02:54:30|4453.7|4447.7|4454|4448|4454.5|4448.5|4453.7|4447.7|2
1612493680000|2021-02-05 02:54:40|4454.2|4448.2|4455.8|4449.8|4455.8|4449.8|4454.2|4448.2|4
1612493690000|2021-02-05 02:54:50|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612493700000|2021-02-05 02:55:00|4455.3|4449.3|4455|4449|4455.8|4449.8|4454.8|4448.8|2
1612493710000|2021-02-05 02:55:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|2
1612493720000|2021-02-05 02:55:20|4455.7|4449.7|4456|4450|4456|4450|4455.7|4449.7|2
1612493740000|2021-02-05 02:55:40|4455.7|4449.7|4455.8|4449.8|4455.8|4449.8|4455.5|4449.5|2
1612493760000|2021-02-05 02:56:00|4455.5|4449.5|4455.8|4449.8|4455.8|4449.8|4455.5|4449.5|1
1612493770000|2021-02-05 02:56:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612493780000|2021-02-05 02:56:20|4455.3|4449.3|4455.8|4449.8|4455.8|4449.8|4455.3|4449.3|0
1612493790000|2021-02-05 02:56:30|4456.3|4450.3|4456.3|4450.3|4456.5|4450.5|4456.3|4450.3|0
1612493800000|2021-02-05 02:56:40|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612493810000|2021-02-05 02:56:50|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|2
1612493820000|2021-02-05 02:57:00|4456.3|4450.3|4456.8|4450.8|4456.8|4450.8|4456.3|4450.3|0
1612493830000|2021-02-05 02:57:10|4455.5|4449.5|4455.5|4449.5|4455.8|4449.8|4455.5|4449.5|3
1612493840000|2021-02-05 02:57:20|4455.8|4449.8|4455.5|4449.5|4455.8|4449.8|4455.5|4449.5|4
1612493850000|2021-02-05 02:57:30|4455.8|4449.8|4456.5|4450.5|4456.5|4450.5|4455.8|4449.8|0
1612493860000|2021-02-05 02:57:40|4456.3|4450.3|4458.8|4452.8|4458.8|4452.8|4456.3|4450.3|3
1612493870000|2021-02-05 02:57:50|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|0
1612493880000|2021-02-05 02:58:00|4459.3|4453.3|4459.7|4453.7|4459.9|4453.9|4458.8|4452.8|7
1612493890000|2021-02-05 02:58:10|4459.5|4453.5|4459|4453|4459.5|4453.5|4459|4453|0
1612493900000|2021-02-05 02:58:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612493920000|2021-02-05 02:58:40|4458.3|4452.3|4458.8|4452.8|4458.8|4452.8|4458.3|4452.3|0
1612493930000|2021-02-05 02:58:50|4459.5|4453.5|4458.8|4452.8|4459.5|4453.5|4458.8|4452.8|0
1612493950000|2021-02-05 02:59:10|4458.2|4452.2|4458|4452|4458.2|4452.2|4458|4452|2
1612493990000|2021-02-05 02:59:50|4457.7|4451.7|4457|4451|4457.7|4451.7|4457|4451|1
1612494000000|2021-02-05 03:00:00|4456.7|4450.7|4456|4450|4457.2|4451.2|4456|4450|2
1612494010000|2021-02-05 03:00:10|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4455.5|4449.5|0
1612494020000|2021-02-05 03:00:20|4456|4450|4455.5|4449.5|4456|4450|4455.5|4449.5|0
1612494040000|2021-02-05 03:00:40|4455.7|4449.7|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|5
1612494050000|2021-02-05 03:00:50|4456.5|4450.5|4457.2|4451.2|4457.2|4451.2|4456.2|4450.2|0
1612494060000|2021-02-05 03:01:00|||||||||2
1612494070000|2021-02-05 03:01:10|4456.9|4450.9|4456.2|4450.2|4456.9|4450.9|4456.2|4450.2|0
1612494080000|2021-02-05 03:01:20|4455.9|4449.9|4456|4450|4456.2|4450.2|4455.9|4449.9|0
1612494090000|2021-02-05 03:01:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1612494120000|2021-02-05 03:02:00|4456.4|4450.4|4456.2|4450.2|4456.4|4450.4|4456.2|4450.2|0
1612494140000|2021-02-05 03:02:20|4457.5|4451.5|4457.2|4451.2|4457.5|4451.5|4456.5|4450.5|7
1612494150000|2021-02-05 03:02:30|4457.5|4451.5|4458.8|4452.8|4458.8|4452.8|4457.5|4451.5|1
1612494160000|2021-02-05 03:02:40|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1612494170000|2021-02-05 03:02:50|4458.5|4452.5|4459|4453|4459|4453|4458.5|4452.5|2
1612494190000|2021-02-05 03:03:10|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612494200000|2021-02-05 03:03:20|4459.1|4453.1|4459.8|4453.8|4460.8|4454.8|4459.1|4453.1|4
1612494230000|2021-02-05 03:03:50|4460.8|4454.8|4459.8|4453.8|4460.8|4454.8|4459.8|4453.8|6
1612494240000|2021-02-05 03:04:00|4459.5|4453.5|4459.2|4453.2|4459.8|4453.8|4459.2|4453.2|4
1612494250000|2021-02-05 03:04:10|4459|4453|4458.2|4452.2|4459.2|4453.2|4458.2|4452.2|7
1612494260000|2021-02-05 03:04:20|4457.9|4451.9|4457.2|4451.2|4458.2|4452.2|4457.2|4451.2|0
1612494300000|2021-02-05 03:05:00|4457.7|4451.7|4458.2|4452.2|4458.4|4452.4|4457.7|4451.7|0
1612494310000|2021-02-05 03:05:10|4457.9|4451.9|4458.2|4452.2|4458.4|4452.4|4457.9|4451.9|1
1612494320000|2021-02-05 03:05:20|4459.2|4453.2|4461.2|4455.2|4461.2|4455.2|4459.2|4453.2|0
1612494330000|2021-02-05 03:05:30|4461.7|4455.7|4460.9|4454.9|4461.7|4455.7|4460.9|4454.9|3
1612494340000|2021-02-05 03:05:40|4460.6|4454.6|4460.2|4454.2|4460.6|4454.6|4460.2|4454.2|0
1612494350000|2021-02-05 03:05:50|||||||||1
1612494360000|2021-02-05 03:06:00|4460.9|4454.9|4461.2|4455.2|4461.2|4455.2|4460.9|4454.9|1
1612494380000|2021-02-05 03:06:20|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1612494420000|2021-02-05 03:07:00|4461.9|4455.9|4463.2|4457.2|4463.2|4457.2|4461.9|4455.9|2
1612494440000|2021-02-05 03:07:20|4464.7|4458.7|4466.5|4460.5|4466.5|4460.5|4464.7|4458.7|6
1612494450000|2021-02-05 03:07:30|4467|4461|4467.2|4461.2|4467.2|4461.2|4467|4461|1
1612494470000|2021-02-05 03:07:50|4467.4|4461.4|4468.8|4462.8|4469|4463|4467.4|4461.4|9
1612494480000|2021-02-05 03:08:00|4468.2|4462.2|4465.8|4459.8|4468.2|4462.2|4465.8|4459.8|14
1612494490000|2021-02-05 03:08:10|4468.3|4462.3|4467.5|4461.5|4468.3|4462.3|4466.8|4460.8|32
1612494500000|2021-02-05 03:08:20|4468|4462|4467.8|4461.8|4468|4462|4467.8|4461.8|6
1612494510000|2021-02-05 03:08:30|4468.2|4462.2|4469.8|4463.8|4469.8|4463.8|4468.2|4462.2|6
1612494520000|2021-02-05 03:08:40|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4469.8|4463.8|7
1612494530000|2021-02-05 03:08:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1612494540000|2021-02-05 03:09:00|4471.2|4465.2|4471.8|4465.8|4471.8|4465.8|4471.2|4465.2|8
1612494550000|2021-02-05 03:09:10|4472.2|4466.2|4471.8|4465.8|4472.8|4466.8|4471.5|4465.5|9
1612494560000|2021-02-05 03:09:20|4471.3|4465.3|4470.8|4464.8|4471.5|4465.5|4470.8|4464.8|8
1612494570000|2021-02-05 03:09:30|4471.3|4465.3|4471.5|4465.5|4471.8|4465.8|4471.3|4465.3|10
1612494580000|2021-02-05 03:09:40|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.8|4464.8|7
1612494590000|2021-02-05 03:09:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1612494600000|2021-02-05 03:10:00|4469.5|4463.5|4468.8|4462.8|4469.8|4463.8|4468.8|4462.8|24
1612494610000|2021-02-05 03:10:10|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|0
1612494620000|2021-02-05 03:10:20|4468.8|4462.8|4469.3|4463.3|4469.3|4463.3|4468.8|4462.8|3
1612494630000|2021-02-05 03:10:30|4469.9|4463.9|4469.8|4463.8|4469.9|4463.9|4469.8|4463.8|3
1612494640000|2021-02-05 03:10:40|4470.3|4464.3|4470.8|4464.8|4470.8|4464.8|4470.3|4464.3|4
1612494650000|2021-02-05 03:10:50|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|4
1612494660000|2021-02-05 03:11:00|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4471.3|4465.3|3
1612494680000|2021-02-05 03:11:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1612494690000|2021-02-05 03:11:30|4473|4467|4473.8|4467.8|4474.3|4468.3|4473|4467|10
1612494700000|2021-02-05 03:11:40|4474.1|4468.1|4474.3|4468.3|4474.3|4468.3|4474.1|4468.1|0
1612494710000|2021-02-05 03:11:50|4474.6|4468.6|4474.1|4468.1|4475.1|4469.1|4474.1|4468.1|11
1612494720000|2021-02-05 03:12:00|4473.1|4467.1|4474.8|4468.8|4474.8|4468.8|4473.1|4467.1|22
1612494730000|2021-02-05 03:12:10|4475.1|4469.1|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|2
1612494740000|2021-02-05 03:12:20|||||||||10
1612494750000|2021-02-05 03:12:30|4475.1|4469.1|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|5
1612494760000|2021-02-05 03:12:40|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4
1612494770000|2021-02-05 03:12:50|4474.6|4468.6|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|2
1612494780000|2021-02-05 03:13:00|||||||||1
1612494790000|2021-02-05 03:13:10|||||||||7
1612494800000|2021-02-05 03:13:20|4473.5|4467.5|4472.8|4466.8|4473.5|4467.5|4472.8|4466.8|6
1612494810000|2021-02-05 03:13:30|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|7
1612494820000|2021-02-05 03:13:40|4474.1|4468.1|4474.1|4468.1|4474.3|4468.3|4474.1|4468.1|0
1612494830000|2021-02-05 03:13:50|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|2
1612494840000|2021-02-05 03:14:00|4473.3|4467.3|4473.5|4467.5|4473.8|4467.8|4473.3|4467.3|3
1612494850000|2021-02-05 03:14:10|4473.8|4467.8|4474.8|4468.8|4475.2|4469.2|4473.5|4467.5|5
1612494860000|2021-02-05 03:14:20|4475|4469|4474.2|4468.2|4475|4469|4474.2|4468.2|1
1612494900000|2021-02-05 03:15:00|4474.5|4468.5|4475.5|4469.5|4475.5|4469.5|4474.2|4468.2|4
1612494910000|2021-02-05 03:15:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1612494930000|2021-02-05 03:15:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1612494950000|2021-02-05 03:15:50|4475|4469|4474.5|4468.5|4475.2|4469.2|4474.5|4468.5|0
1612494960000|2021-02-05 03:16:00|4474.7|4468.7|4475.5|4469.5|4475.5|4469.5|4474.7|4468.7|2
1612494980000|2021-02-05 03:16:20|4475|4469|4474.4|4468.4|4475|4469|4474.4|4468.4|4
1612494990000|2021-02-05 03:16:30|4474.7|4468.7|4474.9|4468.9|4474.9|4468.9|4474.7|4468.7|0
1612495010000|2021-02-05 03:16:50|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|3
1612495020000|2021-02-05 03:17:00|4474.9|4468.9|4471.9|4465.9|4474.9|4468.9|4471.9|4465.9|4
1612495030000|2021-02-05 03:17:10|4472.2|4466.2|4471.9|4465.9|4472.4|4466.4|4471.6|4465.6|12
1612495040000|2021-02-05 03:17:20|4471.6|4465.6|4471.9|4465.9|4471.9|4465.9|4471.6|4465.6|0
1612495050000|2021-02-05 03:17:30|4471.6|4465.6|4472.6|4466.6|4472.6|4466.6|4471.6|4465.6|0
1612495060000|2021-02-05 03:17:40|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|1
1612495070000|2021-02-05 03:17:50|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.4|4465.4|0
1612495080000|2021-02-05 03:18:00|4471.9|4465.9|4472.4|4466.4|4472.4|4466.4|4471.9|4465.9|2
1612495090000|2021-02-05 03:18:10|4472.2|4466.2|4472.4|4466.4|4472.6|4466.6|4472.2|4466.2|4
1612495100000|2021-02-05 03:18:20|4472.2|4466.2|4469.9|4463.9|4472.4|4466.4|4469.9|4463.9|2
1612495110000|2021-02-05 03:18:30|4469.6|4463.6|4469.4|4463.4|4469.6|4463.6|4469.4|4463.4|1
1612495120000|2021-02-05 03:18:40|4469.6|4463.6|4469.2|4463.2|4469.6|4463.6|4469.2|4463.2|0
1612495130000|2021-02-05 03:18:50|4468.7|4462.7|4470.2|4464.2|4470.2|4464.2|4468.2|4462.2|3
1612495140000|2021-02-05 03:19:00|4470.4|4464.4|4470.2|4464.2|4470.4|4464.4|4470.2|4464.2|2
1612495150000|2021-02-05 03:19:10|4470.4|4464.4|4471.2|4465.2|4471.5|4465.5|4470.4|4464.4|1
1612495170000|2021-02-05 03:19:30|4471.8|4465.8|4471.6|4465.6|4471.8|4465.8|4471.2|4465.2|0
1612495180000|2021-02-05 03:19:40|4471.9|4465.9|4472.1|4466.1|4472.1|4466.1|4471.2|4465.2|0
1612495190000|2021-02-05 03:19:50|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|0
1612495200000|2021-02-05 03:20:00|4473.1|4467.1|4473.4|4467.4|4473.4|4467.4|4473.1|4467.1|0
1612495210000|2021-02-05 03:20:10|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|2
1612495220000|2021-02-05 03:20:20|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1612495230000|2021-02-05 03:20:30|4474.9|4468.9|4475.6|4469.6|4475.6|4469.6|4474.9|4468.9|2
1612495240000|2021-02-05 03:20:40|4475.2|4469.2|4474.6|4468.6|4475.2|4469.2|4474.6|4468.6|0
1612495250000|2021-02-05 03:20:50|4474.9|4468.9|4473.6|4467.6|4474.9|4468.9|4473.6|4467.6|2
1612495260000|2021-02-05 03:21:00|4472.6|4466.6|4473.6|4467.6|4473.6|4467.6|4472.6|4466.6|0
1612495290000|2021-02-05 03:21:30|4473.1|4467.1|4472.9|4466.9|4473.1|4467.1|4472.6|4466.6|0
1612495300000|2021-02-05 03:21:40|4473.1|4467.1|4473.8|4467.8|4473.8|4467.8|4473.1|4467.1|0
1612495310000|2021-02-05 03:21:50|4473.6|4467.6|4473.6|4467.6|4473.8|4467.8|4473.6|4467.6|1
1612495330000|2021-02-05 03:22:10|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.5|4467.5|1
1612495340000|2021-02-05 03:22:20|4474.9|4468.9|4473.8|4467.8|4474.9|4468.9|4473.8|4467.8|10
1612495360000|2021-02-05 03:22:40|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1612495370000|2021-02-05 03:22:50|4474.6|4468.6|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|0
1612495380000|2021-02-05 03:23:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1612495390000|2021-02-05 03:23:10|4472.9|4466.9|4473.6|4467.6|4473.6|4467.6|4472.9|4466.9|8
1612495400000|2021-02-05 03:23:20|4473.9|4467.9|4474.6|4468.6|4474.6|4468.6|4473.9|4467.9|1
1612495420000|2021-02-05 03:23:40|4474.9|4468.9|4474.6|4468.6|4474.9|4468.9|4474.6|4468.6|0
1612495440000|2021-02-05 03:24:00|||||||||2
1612495480000|2021-02-05 03:24:40|4474.8|4468.8|4475.1|4469.1|4475.1|4469.1|4474.8|4468.8|0
1612495490000|2021-02-05 03:24:50|4474.9|4468.9|4474.6|4468.6|4474.9|4468.9|4474.6|4468.6|0
1612495500000|2021-02-05 03:25:00|4474.3|4468.3|4474.6|4468.6|4474.6|4468.6|4474.3|4468.3|1
1612495510000|2021-02-05 03:25:10|4473.7|4467.7|4472.9|4466.9|4473.7|4467.7|4472.9|4466.9|0
1612495520000|2021-02-05 03:25:20|4473.2|4467.2|4474.4|4468.4|4474.6|4468.6|4473.2|4467.2|0
1612495550000|2021-02-05 03:25:50|4474.7|4468.7|4475.2|4469.2|4475.4|4469.4|4474.7|4468.7|0
1612495560000|2021-02-05 03:26:00|4475.4|4469.4|4474.6|4468.6|4475.4|4469.4|4474.4|4468.4|1
1612495570000|2021-02-05 03:26:10|4474.4|4468.4|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|0
1612495580000|2021-02-05 03:26:20|4474.2|4468.2|4473.6|4467.6|4474.2|4468.2|4473.4|4467.4|0
1612495600000|2021-02-05 03:26:40|4473.4|4467.4|4472.6|4466.6|4473.4|4467.4|4472.6|4466.6|5
1612495620000|2021-02-05 03:27:00|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1612495640000|2021-02-05 03:27:20|4473.9|4467.9|4473.6|4467.6|4473.9|4467.9|4472.8|4466.8|5
1612495650000|2021-02-05 03:27:30|||||||||1
1612495670000|2021-02-05 03:27:50|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.8|4466.8|0
1612495680000|2021-02-05 03:28:00|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1612495690000|2021-02-05 03:28:10|4473.6|4467.6|4473.8|4467.8|4473.8|4467.8|4473.6|4467.6|4
1612495700000|2021-02-05 03:28:20|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1612495710000|2021-02-05 03:28:30|4473.4|4467.4|4472.8|4466.8|4473.4|4467.4|4472.8|4466.8|1
1612495750000|2021-02-05 03:29:10|4472.3|4466.3|4472.6|4466.6|4472.6|4466.6|4472.3|4466.3|0
1612495760000|2021-02-05 03:29:20|4472.3|4466.3|4472.8|4466.8|4472.8|4466.8|4472.3|4466.3|0
1612495790000|2021-02-05 03:29:50|4473.3|4467.3|4473.6|4467.6|4473.6|4467.6|4473.3|4467.3|0
1612495830000|2021-02-05 03:30:30|4473.3|4467.3|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|1
1612495840000|2021-02-05 03:30:40|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|1
1612495850000|2021-02-05 03:30:50|4474.3|4468.3|4474.6|4468.6|4474.6|4468.6|4474.3|4468.3|8
1612495870000|2021-02-05 03:31:10|||||||||14
1612495880000|2021-02-05 03:31:20|||||||||2
1612495930000|2021-02-05 03:32:10|4474.4|4468.4|4473.6|4467.6|4474.4|4468.4|4473.6|4467.6|8
1612495960000|2021-02-05 03:32:40|4473.4|4467.4|4473.6|4467.6|4473.6|4467.6|4473.4|4467.4|0
1612495990000|2021-02-05 03:33:10|4473.3|4467.3|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|5
1612496000000|2021-02-05 03:33:20|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1612496010000|2021-02-05 03:33:30|4473.3|4467.3|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|2
1612496020000|2021-02-05 03:33:40|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612496040000|2021-02-05 03:34:00|4471.1|4465.1|4471.3|4465.3|4471.4|4465.4|4471.1|4465.1|9
1612496050000|2021-02-05 03:34:10|4471.1|4465.1|4469.6|4463.6|4471.1|4465.1|4469.6|4463.6|5
1612496060000|2021-02-05 03:34:20|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|1
1612496070000|2021-02-05 03:34:30|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1612496080000|2021-02-05 03:34:40|4469.8|4463.8|4470.6|4464.6|4470.6|4464.6|4469.8|4463.8|1
1612496200000|2021-02-05 03:36:40|4470.3|4464.3|4470.1|4464.1|4470.6|4464.6|4470.1|4464.1|2
1612496210000|2021-02-05 03:36:50|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|0
1612496230000|2021-02-05 03:37:10|4469.6|4463.6|4469.9|4463.9|4469.9|4463.9|4469.4|4463.4|10
1612496240000|2021-02-05 03:37:20|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1612496250000|2021-02-05 03:37:30|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1612496260000|2021-02-05 03:37:40|4469.4|4463.4|4469.6|4463.6|4469.6|4463.6|4469.4|4463.4|1
1612496280000|2021-02-05 03:38:00|4469.3|4463.3|4469.1|4463.1|4469.3|4463.3|4469.1|4463.1|0
1612496290000|2021-02-05 03:38:10|4468.6|4462.6|4469.6|4463.6|4469.6|4463.6|4468.6|4462.6|1
1612496300000|2021-02-05 03:38:20|4469.8|4463.8|4470.6|4464.6|4470.6|4464.6|4469.8|4463.8|3
1612496320000|2021-02-05 03:38:40|||||||||1
1612496340000|2021-02-05 03:39:00|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1612496350000|2021-02-05 03:39:10|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1612496360000|2021-02-05 03:39:20|4470.9|4464.9|4470.6|4464.6|4470.9|4464.9|4470.6|4464.6|0
1612496480000|2021-02-05 03:41:20|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|0
1612496490000|2021-02-05 03:41:30|4470.9|4464.9|4470.9|4464.9|4471.1|4465.1|4470.9|4464.9|0
1612496500000|2021-02-05 03:41:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1612496520000|2021-02-05 03:42:00|4470.4|4464.4|4469.6|4463.6|4470.4|4464.4|4469.6|4463.6|0
1612496530000|2021-02-05 03:42:10|4469.8|4463.8|4469.6|4463.6|4469.8|4463.8|4469.6|4463.6|4
1612496580000|2021-02-05 03:43:00|4469.4|4463.4|4469.6|4463.6|4469.6|4463.6|4469.4|4463.4|0
1612496650000|2021-02-05 03:44:10|4469.3|4463.3|4469.6|4463.6|4469.6|4463.6|4469.3|4463.3|1
1612496680000|2021-02-05 03:44:40|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|0
1612496700000|2021-02-05 03:45:00|4469.7|4463.7|4466.6|4460.6|4469.7|4463.7|4465.8|4459.8|7
1612496710000|2021-02-05 03:45:10|||||||||33
1612496760000|2021-02-05 03:46:00|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.3|4460.3|1
1612496780000|2021-02-05 03:46:20|4466.8|4460.8|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|0
1612496790000|2021-02-05 03:46:30|4466.6|4460.6|4466.9|4460.9|4466.9|4460.9|4466.6|4460.6|0
1612496810000|2021-02-05 03:46:50|4467.4|4461.4|4467.6|4461.6|4467.6|4461.6|4467.4|4461.4|1
1612496840000|2021-02-05 03:47:20|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1612496880000|2021-02-05 03:48:00|4466.9|4460.9|4466.6|4460.6|4466.9|4460.9|4466.6|4460.6|7
1612496890000|2021-02-05 03:48:10|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|0
1612496910000|2021-02-05 03:48:30|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1612497060000|2021-02-05 03:51:00|4466|4460|4465.7|4459.7|4466|4460|4465.7|4459.7|0
1612497070000|2021-02-05 03:51:10|4465|4459|4464.7|4458.7|4465|4459|4464.7|4458.7|1
1612497090000|2021-02-05 03:51:30|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|1
1612497100000|2021-02-05 03:51:40|4465.1|4459.1|4465.2|4459.2|4465.2|4459.2|4465.1|4459.1|1
1612497110000|2021-02-05 03:51:50|4465.4|4459.4|4464.9|4458.9|4465.4|4459.4|4464.9|4458.9|0
1612497120000|2021-02-05 03:52:00|4465.2|4459.2|4463.7|4457.7|4465.2|4459.2|4463.5|4457.5|6
1612497130000|2021-02-05 03:52:10|4464|4458|4464.2|4458.2|4464.2|4458.2|4464|4458|1
1612497170000|2021-02-05 03:52:50|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612497240000|2021-02-05 03:54:00|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|1
1612497310000|2021-02-05 03:55:10|4464|4458|4464|4458|4464|4458|4463.2|4457.2|0
1612497320000|2021-02-05 03:55:20|4464.2|4458.2|4463.2|4457.2|4464.2|4458.2|4463.2|4457.2|1
1612497330000|2021-02-05 03:55:30|4463.5|4457.5|4463.7|4457.7|4463.7|4457.7|4463.5|4457.5|0
1612497340000|2021-02-05 03:55:40|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612497390000|2021-02-05 03:56:30|4464.1|4458.1|4464.8|4458.8|4464.8|4458.8|4464.1|4458.1|5
1612497420000|2021-02-05 03:57:00|4465|4459|4465|4459|4465|4459|4465|4459|0
1612497430000|2021-02-05 03:57:10|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.3|4459.3|0
1612497440000|2021-02-05 03:57:20|4465.3|4459.3|4465.8|4459.8|4466.1|4460.1|4465.3|4459.3|3
1612497480000|2021-02-05 03:58:00|4466|4460|4466|4460|4466|4460|4466|4460|0
1612497490000|2021-02-05 03:58:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1612497520000|2021-02-05 03:58:40|4465.5|4459.5|4465.8|4459.8|4465.8|4459.8|4465.5|4459.5|1
1612497540000|2021-02-05 03:59:00|4465.5|4459.5|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|0
1612497550000|2021-02-05 03:59:10|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1612497560000|2021-02-05 03:59:20|4465|4459|4464.8|4458.8|4465|4459|4464.8|4458.8|0
1612497570000|2021-02-05 03:59:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612497580000|2021-02-05 03:59:40|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612497600000|2021-02-05 04:00:00|4465|4459|4465|4459|4465|4459|4465|4459|0
1612497620000|2021-02-05 04:00:20|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612497630000|2021-02-05 04:00:30|4465|4459|4465.8|4459.8|4465.8|4459.8|4465|4459|5
1612497660000|2021-02-05 04:01:00|4467.3|4461.3|4467|4461|4467.5|4461.5|4466.8|4460.8|3
1612497670000|2021-02-05 04:01:10|4467.2|4461.2|4467.8|4461.8|4467.8|4461.8|4467|4461|3
1612497740000|2021-02-05 04:02:20|4468.2|4462.2|4469.8|4463.8|4469.8|4463.8|4468.2|4462.2|14
1612497750000|2021-02-05 04:02:30|4470|4464|4469.8|4463.8|4470.3|4464.3|4469.8|4463.8|1
1612497770000|2021-02-05 04:02:50|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|3
1612497780000|2021-02-05 04:03:00|4469.6|4463.6|4469.5|4463.5|4469.8|4463.8|4469.5|4463.5|1
1612497800000|2021-02-05 04:03:20|4468.8|4462.8|4467.8|4461.8|4468.8|4462.8|4467.8|4461.8|18
1612497820000|2021-02-05 04:03:40|4467.5|4461.5|4466.8|4460.8|4467.5|4461.5|4466.8|4460.8|1
1612497830000|2021-02-05 04:03:50|4467|4461|4466.8|4460.8|4467|4461|4466.8|4460.8|0
1612497840000|2021-02-05 04:04:00|4467|4461|4467|4461|4467|4461|4466.8|4460.8|0
1612497850000|2021-02-05 04:04:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1612497870000|2021-02-05 04:04:30|4467.1|4461.1|4467.3|4461.3|4467.3|4461.3|4467.1|4461.1|0
1612497900000|2021-02-05 04:05:00|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4
1612497910000|2021-02-05 04:05:10|4467|4461|4466.8|4460.8|4467|4461|4466.8|4460.8|0
1612497930000|2021-02-05 04:05:30|4467.4|4461.4|4466.8|4460.8|4467.4|4461.4|4466.8|4460.8|0
1612498040000|2021-02-05 04:07:20|||||||||5
1612498070000|2021-02-05 04:07:50|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|3
1612498090000|2021-02-05 04:08:10|4466.3|4460.3|4465.8|4459.8|4466.3|4460.3|4465.8|4459.8|4
1612498140000|2021-02-05 04:09:00|4465.5|4459.5|4465.8|4459.8|4465.8|4459.8|4465.5|4459.5|1
1612498230000|2021-02-05 04:10:30|4465.5|4459.5|4465.8|4459.8|4465.8|4459.8|4465.5|4459.5|1
1612498270000|2021-02-05 04:11:10|4465.5|4459.5|4464.8|4458.8|4465.5|4459.5|4464.8|4458.8|5
1612498340000|2021-02-05 04:12:20|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|7
1612498350000|2021-02-05 04:12:30|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1612498360000|2021-02-05 04:12:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1612498390000|2021-02-05 04:13:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|7
1612498510000|2021-02-05 04:15:10|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1612498520000|2021-02-05 04:15:20|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1612498560000|2021-02-05 04:16:00|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1612498580000|2021-02-05 04:16:20|4465.7|4459.7|4465|4459|4465.8|4459.8|4465|4459|5
1612498590000|2021-02-05 04:16:30|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1612498610000|2021-02-05 04:16:50|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1612498630000|2021-02-05 04:17:10|4463.8|4457.8|4464.8|4458.8|4464.8|4458.8|4463.8|4457.8|6
1612498690000|2021-02-05 04:18:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4
1612498720000|2021-02-05 04:18:40|4465.6|4459.6|4465.5|4459.5|4465.6|4459.6|4465.5|4459.5|1
1612498740000|2021-02-05 04:19:00|4463.8|4457.8|4464.8|4458.8|4464.8|4458.8|4463.8|4457.8|4
1612498780000|2021-02-05 04:19:40|4464.5|4458.5|4464.8|4458.8|4464.8|4458.8|4464.5|4458.5|0
1612498790000|2021-02-05 04:19:50|4464.6|4458.6|4463.8|4457.8|4464.6|4458.6|4463.8|4457.8|3
1612498850000|2021-02-05 04:20:50|4464.2|4458.2|4464.8|4458.8|4464.8|4458.8|4464.2|4458.2|1
1612498870000|2021-02-05 04:21:10|4465.5|4459.5|4465|4459|4465.5|4459.5|4465|4459|1
1612498900000|2021-02-05 04:21:40|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612498920000|2021-02-05 04:22:00|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612498930000|2021-02-05 04:22:10|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1612498940000|2021-02-05 04:22:20|4465.8|4459.8|4465.5|4459.5|4465.8|4459.8|4465.5|4459.5|4
1612498960000|2021-02-05 04:22:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|1
1612498970000|2021-02-05 04:22:50|||||||||1
1612499000000|2021-02-05 04:23:20|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|2
1612499010000|2021-02-05 04:23:30|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|1
1612499040000|2021-02-05 04:24:00|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1612499100000|2021-02-05 04:25:00|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|1
1612499140000|2021-02-05 04:25:40|4465.3|4459.3|4465.5|4459.5|4465.5|4459.5|4465.3|4459.3|0
1612499160000|2021-02-05 04:26:00|4465|4459|4465.1|4459.1|4465.1|4459.1|4465|4459|1
1612499170000|2021-02-05 04:26:10|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|0
1612499210000|2021-02-05 04:26:50|4465|4459|4464.1|4458.1|4465|4459|4464.1|4458.1|16
1612499240000|2021-02-05 04:27:20|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4
1612499260000|2021-02-05 04:27:40|4464.6|4458.6|4465|4459|4465|4459|4464.6|4458.6|0
1612499290000|2021-02-05 04:28:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|2
1612499300000|2021-02-05 04:28:20|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612499310000|2021-02-05 04:28:30|4465|4459|4465|4459|4465.1|4459.1|4465|4459|0
1612499340000|2021-02-05 04:29:00|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612499370000|2021-02-05 04:29:30|4464.5|4458.5|4464.6|4458.6|4464.6|4458.6|4463.8|4457.8|0
1612499380000|2021-02-05 04:29:40|4465|4459|4465|4459|4465|4459|4465|4459|0
1612499420000|2021-02-05 04:30:20|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1612499440000|2021-02-05 04:30:40|4465|4459|4465|4459|4465|4459|4465|4459|0
1612499450000|2021-02-05 04:30:50|4464.8|4458.8|4464.8|4458.8|4465|4459|4464.8|4458.8|0
1612499510000|2021-02-05 04:31:50|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612499530000|2021-02-05 04:32:10|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1612499540000|2021-02-05 04:32:20|4464.6|4458.6|4465.3|4459.3|4465.3|4459.3|4464.6|4458.6|1
1612499560000|2021-02-05 04:32:40|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|3
1612499590000|2021-02-05 04:33:10|4464.9|4458.9|4465.3|4459.3|4465.3|4459.3|4464.9|4458.9|3
1612499660000|2021-02-05 04:34:20|||||||||1
1612499670000|2021-02-05 04:34:30|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1612499730000|2021-02-05 04:35:30|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1612499770000|2021-02-05 04:36:10|4464.3|4458.3|4464.8|4458.8|4464.8|4458.8|4464.3|4458.3|0
1612499840000|2021-02-05 04:37:20|4464.9|4458.9|4465.4|4459.4|4465.4|4459.4|4464.9|4458.9|0
1612499980000|2021-02-05 04:39:40|4464.4|4458.4|4464.1|4458.1|4465.4|4459.4|4464.1|4458.1|4
1612500120000|2021-02-05 04:42:00|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1612500140000|2021-02-05 04:42:20|4463.4|4457.4|4461.8|4455.8|4463.4|4457.4|4461.8|4455.8|5
1612500150000|2021-02-05 04:42:30|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|0
1612500260000|2021-02-05 04:44:20|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1612500300000|2021-02-05 04:45:00|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|1
1612500320000|2021-02-05 04:45:20|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1612500370000|2021-02-05 04:46:10|4462.4|4456.4|4461.8|4455.8|4462.6|4456.6|4461.8|4455.8|2
1612500410000|2021-02-05 04:46:50|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1612500450000|2021-02-05 04:47:30|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|0
1612500470000|2021-02-05 04:47:50|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|0
1612500480000|2021-02-05 04:48:00|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|0
1612500490000|2021-02-05 04:48:10|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|6
1612500520000|2021-02-05 04:48:40|4460|4454|4459.8|4453.8|4460|4454|4459.8|4453.8|0
1612500530000|2021-02-05 04:48:50|4461.1|4455.1|4460.8|4454.8|4461.1|4455.1|4460.8|4454.8|1
1612500540000|2021-02-05 04:49:00|4460.6|4454.6|4459.1|4453.1|4460.8|4454.8|4459.1|4453.1|3
1612500550000|2021-02-05 04:49:10|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1612500560000|2021-02-05 04:49:20|4459|4453|4459.5|4453.5|4459.5|4453.5|4459|4453|1
1612500570000|2021-02-05 04:49:30|4460|4454|4460.5|4454.5|4460.5|4454.5|4460|4454|0
1612500580000|2021-02-05 04:49:40|4460.3|4454.3|4460.8|4454.8|4461.1|4455.1|4460.3|4454.3|0
1612500650000|2021-02-05 04:50:50|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|2
1612500660000|2021-02-05 04:51:00|4460.6|4454.6|4460.8|4454.8|4460.8|4454.8|4460.6|4454.6|0
1612500670000|2021-02-05 04:51:10|4461.8|4455.8|4461.3|4455.3|4461.8|4455.8|4461.3|4455.3|1
1612500680000|2021-02-05 04:51:20|4461.6|4455.6|4461.8|4455.8|4461.8|4455.8|4461.6|4455.6|0
1612500700000|2021-02-05 04:51:40|4462.3|4456.3|4462.6|4456.6|4462.6|4456.6|4462.3|4456.3|0
1612500720000|2021-02-05 04:52:00|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|1
1612500730000|2021-02-05 04:52:10|4462.3|4456.3|4462.8|4456.8|4462.8|4456.8|4462.3|4456.3|2
1612500750000|2021-02-05 04:52:30|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|1
1612500760000|2021-02-05 04:52:40|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|0
1612500790000|2021-02-05 04:53:10|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1612500800000|2021-02-05 04:53:20|4463.4|4457.4|4464.3|4458.3|4464.5|4458.5|4463.4|4457.4|1
1612500820000|2021-02-05 04:53:40|4464.1|4458.1|4463.6|4457.6|4464.1|4458.1|4463.6|4457.6|0
1612500830000|2021-02-05 04:53:50|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1612500840000|2021-02-05 04:54:00|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|1
1612500870000|2021-02-05 04:54:30|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1612500880000|2021-02-05 04:54:40|4464.3|4458.3|4464.5|4458.5|4464.5|4458.5|4464.3|4458.3|0
1612500920000|2021-02-05 04:55:20|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1612500930000|2021-02-05 04:55:30|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1612500940000|2021-02-05 04:55:40|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612500950000|2021-02-05 04:55:50|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1612500980000|2021-02-05 04:56:20|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4463.4|4457.4|0
1612501000000|2021-02-05 04:56:40|4463.4|4457.4|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|1
1612501020000|2021-02-05 04:57:00|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4463.4|4457.4|0
1612501030000|2021-02-05 04:57:10|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|2
1612501180000|2021-02-05 04:59:40|4464.4|4458.4|4465.8|4459.8|4465.8|4459.8|4464.4|4458.4|3
1612501200000|2021-02-05 05:00:00|4464.8|4458.8|4465.8|4459.8|4465.8|4459.8|4464.8|4458.8|3
1612501210000|2021-02-05 05:00:10|4465.6|4459.6|4465.3|4459.3|4465.6|4459.6|4465.3|4459.3|1
1612501230000|2021-02-05 05:00:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1612501260000|2021-02-05 05:01:00|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612501270000|2021-02-05 05:01:10|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|0
1612501290000|2021-02-05 05:01:30|4465.3|4459.3|4465.1|4459.1|4465.3|4459.3|4465.1|4459.1|1
1612501320000|2021-02-05 05:02:00|4464.6|4458.6|4464.8|4458.8|4465.1|4459.1|4464.6|4458.6|0
1612501330000|2021-02-05 05:02:10|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1612501350000|2021-02-05 05:02:30|4464.8|4458.8|4464.8|4458.8|4465.1|4459.1|4464.6|4458.6|1
1612501360000|2021-02-05 05:02:40|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1612501370000|2021-02-05 05:02:50|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1612501380000|2021-02-05 05:03:00|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463.8|4457.8|0
1612501400000|2021-02-05 05:03:20|4463.8|4457.8|4464.1|4458.1|4464.3|4458.3|4463.8|4457.8|0
1612501430000|2021-02-05 05:03:50|||||||||1
1612501510000|2021-02-05 05:05:10|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|2
1612501520000|2021-02-05 05:05:20|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|0
1612501570000|2021-02-05 05:06:10|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463|4457|5
1612501640000|2021-02-05 05:07:20|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463.3|4457.3|0
1612501650000|2021-02-05 05:07:30|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1612501670000|2021-02-05 05:07:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1612501690000|2021-02-05 05:08:10|4463.5|4457.5|4464.8|4458.8|4464.8|4458.8|4463.5|4457.5|0
1612501700000|2021-02-05 05:08:20|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|15
1612501740000|2021-02-05 05:09:00|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612501750000|2021-02-05 05:09:10|4464.6|4458.6|4464.3|4458.3|4464.6|4458.6|4464.3|4458.3|0
1612501770000|2021-02-05 05:09:30|4464.6|4458.6|4464.8|4458.8|4464.8|4458.8|4464.6|4458.6|0
1612501780000|2021-02-05 05:09:40|4465.1|4459.1|4465.3|4459.3|4465.3|4459.3|4465.1|4459.1|0
1612501800000|2021-02-05 05:10:00|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1612501810000|2021-02-05 05:10:10|4465.4|4459.4|4465.8|4459.8|4465.8|4459.8|4465.4|4459.4|1
1612501830000|2021-02-05 05:10:30|4466|4460|4466.3|4460.3|4466.3|4460.3|4466|4460|0
1612501840000|2021-02-05 05:10:40|4466.1|4460.1|4465.8|4459.8|4466.1|4460.1|4465.8|4459.8|0
1612501850000|2021-02-05 05:10:50|4466.8|4460.8|4467.1|4461.1|4467.3|4461.3|4466.8|4460.8|1
1612501880000|2021-02-05 05:11:20|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|0
1612501910000|2021-02-05 05:11:50|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1612501920000|2021-02-05 05:12:00|4466.5|4460.5|4466.1|4460.1|4466.5|4460.5|4466.1|4460.1|0
1612501980000|2021-02-05 05:13:00|4466.4|4460.4|4466.6|4460.6|4466.6|4460.6|4466.4|4460.4|0
1612502010000|2021-02-05 05:13:30|4468.8|4462.8|4468.1|4462.1|4468.8|4462.8|4468.1|4462.1|9
1612502020000|2021-02-05 05:13:40|4468.6|4462.6|4468.8|4462.8|4468.8|4462.8|4468.6|4462.6|0
1612502030000|2021-02-05 05:13:50|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|3
1612502040000|2021-02-05 05:14:00|4469.4|4463.4|4469.1|4463.1|4469.4|4463.4|4468.6|4462.6|2
1612502060000|2021-02-05 05:14:20|4470|4464|4470.1|4464.1|4470.1|4464.1|4469.8|4463.8|8
1612502090000|2021-02-05 05:14:50|4470.7|4464.7|4471.1|4465.1|4471.1|4465.1|4470.7|4464.7|1
1612502120000|2021-02-05 05:15:20|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1612502130000|2021-02-05 05:15:30|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1612502140000|2021-02-05 05:15:40|4470.9|4464.9|4470.1|4464.1|4470.9|4464.9|4469.9|4463.9|3
1612502160000|2021-02-05 05:16:00|4469.6|4463.6|4469.9|4463.9|4469.9|4463.9|4469.6|4463.6|0
1612502170000|2021-02-05 05:16:10|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612502180000|2021-02-05 05:16:20|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|0
1612502200000|2021-02-05 05:16:40|4468.8|4462.8|4469.1|4463.1|4469.1|4463.1|4468.8|4462.8|0
1612502240000|2021-02-05 05:17:20|4469.3|4463.3|4469.1|4463.1|4469.3|4463.3|4469.1|4463.1|1
1612502250000|2021-02-05 05:17:30|4469.6|4463.6|4469.3|4463.3|4469.6|4463.6|4469.3|4463.3|2
1612502260000|2021-02-05 05:17:40|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612502280000|2021-02-05 05:18:00|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1612502290000|2021-02-05 05:18:10|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1612502420000|2021-02-05 05:20:20|4468.6|4462.6|4469.3|4463.3|4469.3|4463.3|4468.6|4462.6|3
1612502430000|2021-02-05 05:20:30|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612502500000|2021-02-05 05:21:40|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1612502520000|2021-02-05 05:22:00|4469.6|4463.6|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|2
1612502540000|2021-02-05 05:22:20|4470.6|4464.6|4471.3|4465.3|4471.8|4465.8|4470.6|4464.6|1
1612502560000|2021-02-05 05:22:40|4471.1|4465.1|4471.1|4465.1|4472.4|4466.4|4471.1|4465.1|3
1612502570000|2021-02-05 05:22:50|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1612502610000|2021-02-05 05:23:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|8
1612502660000|2021-02-05 05:24:20|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1612502670000|2021-02-05 05:24:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|2
1612502730000|2021-02-05 05:25:30|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.4|4465.4|0
1612502760000|2021-02-05 05:26:00|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|4
1612502790000|2021-02-05 05:26:30|4470.9|4464.9|4471.1|4465.1|4471.1|4465.1|4470.9|4464.9|1
1612502830000|2021-02-05 05:27:10|4470.6|4464.6|4470.6|4464.6|4470.8|4464.8|4470.6|4464.6|0
1612502870000|2021-02-05 05:27:50|4470.8|4464.8|4470.6|4464.6|4470.8|4464.8|4470.6|4464.6|0
1612502880000|2021-02-05 05:28:00|4470.8|4464.8|4471.1|4465.1|4471.1|4465.1|4470.8|4464.8|0
1612502930000|2021-02-05 05:28:50|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.4|4465.4|0
1612502960000|2021-02-05 05:29:20|4471.8|4465.8|4472.6|4466.6|4472.6|4466.6|4471.8|4465.8|3
1612502970000|2021-02-05 05:29:30|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612503000000|2021-02-05 05:30:00|4471.6|4465.6|4473.1|4467.1|4473.1|4467.1|4470.9|4464.9|23
1612503020000|2021-02-05 05:30:20|4472.8|4466.8|4472.4|4466.4|4472.8|4466.8|4472.1|4466.1|0
1612503030000|2021-02-05 05:30:30|4471.9|4465.9|4473.1|4467.1|4473.1|4467.1|4471.9|4465.9|0
1612503040000|2021-02-05 05:30:40|4472.9|4466.9|4472.7|4466.7|4472.9|4466.9|4472.7|4466.7|0
1612503060000|2021-02-05 05:31:00|4472.9|4466.9|4475.1|4469.1|4475.1|4469.1|4472.9|4466.9|7
1612503070000|2021-02-05 05:31:10|4475.4|4469.4|4475.8|4469.8|4475.8|4469.8|4475.4|4469.4|30
1612503080000|2021-02-05 05:31:20|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4
1612503090000|2021-02-05 05:31:30|4475.5|4469.5|4475.5|4469.5|4475.8|4469.8|4475.3|4469.3|5
1612503100000|2021-02-05 05:31:40|4475.8|4469.8|4476.1|4470.1|4476.4|4470.4|4475.8|4469.8|3
1612503120000|2021-02-05 05:32:00|||||||||2
1612503130000|2021-02-05 05:32:10|4476.4|4470.4|4476.1|4470.1|4476.4|4470.4|4476.1|4470.1|3
1612503140000|2021-02-05 05:32:20|4476.4|4470.4|4477.6|4471.6|4478.1|4472.1|4476.4|4470.4|2
1612503150000|2021-02-05 05:32:30|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1612503160000|2021-02-05 05:32:40|4477.4|4471.4|4476.1|4470.1|4477.4|4471.4|4476.1|4470.1|3
1612503170000|2021-02-05 05:32:50|4476.4|4470.4|4476.4|4470.4|4476.8|4470.8|4476.4|4470.4|0
1612503180000|2021-02-05 05:33:00|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|2
1612503200000|2021-02-05 05:33:20|4476.8|4470.8|4477.4|4471.4|4477.4|4471.4|4476.8|4470.8|0
1612503210000|2021-02-05 05:33:30|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|0
1612503230000|2021-02-05 05:33:50|4478.4|4472.4|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|0
1612503240000|2021-02-05 05:34:00|4478.4|4472.4|4478.1|4472.1|4478.4|4472.4|4478.1|4472.1|0
1612503250000|2021-02-05 05:34:10|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4476.4|4470.4|0
1612503260000|2021-02-05 05:34:20|4476.9|4470.9|4477.1|4471.1|4477.1|4471.1|4476.9|4470.9|0
1612503270000|2021-02-05 05:34:30|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|0
1612503290000|2021-02-05 05:34:50|4476.6|4470.6|4476.7|4470.7|4476.7|4470.7|4476.6|4470.6|0
1612503300000|2021-02-05 05:35:00|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|0
1612503310000|2021-02-05 05:35:10|4476.2|4470.2|4475.9|4469.9|4476.2|4470.2|4475.9|4469.9|1
1612503320000|2021-02-05 05:35:20|4475.7|4469.7|4476.4|4470.4|4476.4|4470.4|4475.7|4469.7|0
1612503330000|2021-02-05 05:35:30|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|0
1612503340000|2021-02-05 05:35:40|4476.7|4470.7|4476.9|4470.9|4477.2|4471.2|4476.4|4470.4|3
1612503380000|2021-02-05 05:36:20|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612503400000|2021-02-05 05:36:40|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|15
1612503410000|2021-02-05 05:36:50|||||||||10
1612503420000|2021-02-05 05:37:00|4478.5|4472.5|4478.7|4472.7|4478.7|4472.7|4478.5|4472.5|3
1612503430000|2021-02-05 05:37:10|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.2|4471.2|3
1612503440000|2021-02-05 05:37:20|4478.2|4472.2|4478.7|4472.7|4478.7|4472.7|4478.2|4472.2|12
1612503450000|2021-02-05 05:37:30|4478.2|4472.2|4478.7|4472.7|4478.7|4472.7|4478.2|4472.2|0
1612503480000|2021-02-05 05:38:00|4479.2|4473.2|4478.4|4472.4|4479.2|4473.2|4478.4|4472.4|5
1612503490000|2021-02-05 05:38:10|4478.7|4472.7|4477.7|4471.7|4478.7|4472.7|4477.7|4471.7|1
1612503500000|2021-02-05 05:38:20|4477.2|4471.2|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|0
1612503510000|2021-02-05 05:38:30|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|4
1612503520000|2021-02-05 05:38:40|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1612503530000|2021-02-05 05:38:50|4477.4|4471.4|4477.4|4471.4|4478|4472|4477.4|4471.4|1
1612503540000|2021-02-05 05:39:00|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|1
1612503560000|2021-02-05 05:39:20|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1612503570000|2021-02-05 05:39:30|4478.2|4472.2|4477.9|4471.9|4478.2|4472.2|4477.7|4471.7|1
1612503580000|2021-02-05 05:39:40|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1612503590000|2021-02-05 05:39:50|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|0
1612503600000|2021-02-05 05:40:00|4478.2|4472.2|4478.7|4472.7|4478.7|4472.7|4478.2|4472.2|1
1612503610000|2021-02-05 05:40:10|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1612503620000|2021-02-05 05:40:20|4479.2|4473.2|4479.4|4473.4|4479.4|4473.4|4479.2|4473.2|0
1612503630000|2021-02-05 05:40:30|4480.2|4474.2|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|2
1612503640000|2021-02-05 05:40:40|4480|4474|4481.7|4475.7|4481.7|4475.7|4480|4474|8
1612503650000|2021-02-05 05:40:50|4481.4|4475.4|4481.2|4475.2|4482|4476|4481.2|4475.2|1
1612503660000|2021-02-05 05:41:00|4481.5|4475.5|4481.7|4475.7|4481.7|4475.7|4481.4|4475.4|1
1612503670000|2021-02-05 05:41:10|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|1
1612503680000|2021-02-05 05:41:20|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|3
1612503690000|2021-02-05 05:41:30|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|2
1612503700000|2021-02-05 05:41:40|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1612503710000|2021-02-05 05:41:50|4480.9|4474.9|4480.7|4474.7|4480.9|4474.9|4480.7|4474.7|0
1612503720000|2021-02-05 05:42:00|4481|4475|4480.7|4474.7|4481|4475|4480.7|4474.7|1
1612503730000|2021-02-05 05:42:10|4480.4|4474.4|4479.7|4473.7|4480.4|4474.4|4479.7|4473.7|3
1612503740000|2021-02-05 05:42:20|4479.4|4473.4|4478.2|4472.2|4479.4|4473.4|4478.2|4472.2|1
1612503750000|2021-02-05 05:42:30|4478.9|4472.9|4478.7|4472.7|4478.9|4472.9|4478.4|4472.4|8
1612503760000|2021-02-05 05:42:40|||||||||1
1612503770000|2021-02-05 05:42:50|4478.2|4472.2|4477.9|4471.9|4478.2|4472.2|4477.9|4471.9|2
1612503780000|2021-02-05 05:43:00|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1612503790000|2021-02-05 05:43:10|4479.2|4473.2|4478.9|4472.9|4479.2|4473.2|4478.9|4472.9|1
1612503800000|2021-02-05 05:43:20|4478.2|4472.2|4477.2|4471.2|4478.2|4472.2|4477.2|4471.2|4
1612503810000|2021-02-05 05:43:30|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1612503820000|2021-02-05 05:43:40|4476.9|4470.9|4475.7|4469.7|4476.9|4470.9|4475.7|4469.7|1
1612503840000|2021-02-05 05:44:00|4475.9|4469.9|4476.4|4470.4|4476.4|4470.4|4475.6|4469.6|1
1612503850000|2021-02-05 05:44:10|4476.2|4470.2|4476.4|4470.4|4476.4|4470.4|4475.9|4469.9|0
1612503860000|2021-02-05 05:44:20|4475.6|4469.6|4474.7|4468.7|4475.6|4469.6|4474.7|4468.7|3
1612503870000|2021-02-05 05:44:30|4474.9|4468.9|4475.7|4469.7|4475.7|4469.7|4474.9|4468.9|21
1612503880000|2021-02-05 05:44:40|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4475.9|4469.9|0
1612503900000|2021-02-05 05:45:00|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1612503910000|2021-02-05 05:45:10|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4475.8|4469.8|1
1612503920000|2021-02-05 05:45:20|4476.4|4470.4|4476.9|4470.9|4477.1|4471.1|4476.4|4470.4|0
1612503930000|2021-02-05 05:45:30|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4476.9|4470.9|0
1612503940000|2021-02-05 05:45:40|4478.1|4472.1|4478.7|4472.7|4478.9|4472.9|4478.1|4472.1|0
1612503950000|2021-02-05 05:45:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1612503960000|2021-02-05 05:46:00|4478.7|4472.7|4478.9|4472.9|4478.9|4472.9|4478.4|4472.4|0
1612503980000|2021-02-05 05:46:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1612503990000|2021-02-05 05:46:30|4478.1|4472.1|4477.7|4471.7|4478.1|4472.1|4477.7|4471.7|0
1612504000000|2021-02-05 05:46:40|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1612504020000|2021-02-05 05:47:00|4476.9|4470.9|4477.9|4471.9|4477.9|4471.9|4476.9|4470.9|0
1612504030000|2021-02-05 05:47:10|4477.2|4471.2|4477.9|4471.9|4478.4|4472.4|4477.2|4471.2|0
1612504050000|2021-02-05 05:47:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4476.7|4470.7|0
1612504090000|2021-02-05 05:48:10|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|0
1612504100000|2021-02-05 05:48:20|4476.2|4470.2|4476.7|4470.7|4476.7|4470.7|4476.2|4470.2|0
1612504110000|2021-02-05 05:48:30|4476.1|4470.1|4475.2|4469.2|4476.1|4470.1|4474.7|4468.7|3
1612504120000|2021-02-05 05:48:40|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1612504130000|2021-02-05 05:48:50|4475.2|4469.2|4474.7|4468.7|4475.2|4469.2|4474.7|4468.7|3
1612504160000|2021-02-05 05:49:20|||||||||5
1612504180000|2021-02-05 05:49:40|4474|4468|4473.7|4467.7|4474|4468|4472.8|4466.8|17
1612504190000|2021-02-05 05:49:50|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1612504200000|2021-02-05 05:50:00|4473.2|4467.2|4471.9|4465.9|4473.2|4467.2|4471.9|4465.9|0
1612504210000|2021-02-05 05:50:10|4471.7|4465.7|4472.7|4466.7|4472.7|4466.7|4471.7|4465.7|0
1612504220000|2021-02-05 05:50:20|4471.5|4465.5|4471.7|4465.7|4471.7|4465.7|4471.5|4465.5|1
1612504230000|2021-02-05 05:50:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|2
1612504250000|2021-02-05 05:50:50|4473|4467|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|1
1612504290000|2021-02-05 05:51:30|4473.1|4467.1|4473.7|4467.7|4473.7|4467.7|4473.1|4467.1|0
1612504320000|2021-02-05 05:52:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612504330000|2021-02-05 05:52:10|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1612504340000|2021-02-05 05:52:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|1
1612504360000|2021-02-05 05:52:40|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1612504380000|2021-02-05 05:53:00|4472.4|4466.4|4471.7|4465.7|4472.4|4466.4|4471.5|4465.5|1
1612504390000|2021-02-05 05:53:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612504400000|2021-02-05 05:53:20|4472.5|4466.5|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|0
1612504410000|2021-02-05 05:53:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|1
1612504420000|2021-02-05 05:53:40|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612504430000|2021-02-05 05:53:50|4473.2|4467.2|4472.9|4466.9|4473.2|4467.2|4472.9|4466.9|2
1612504440000|2021-02-05 05:54:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612504450000|2021-02-05 05:54:10|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1612504490000|2021-02-05 05:54:50|4471.5|4465.5|4470.2|4464.2|4471.5|4465.5|4470.2|4464.2|2
1612504500000|2021-02-05 05:55:00|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|2
1612504510000|2021-02-05 05:55:10|4470.4|4464.4|4470.2|4464.2|4470.4|4464.4|4470.2|4464.2|0
1612504520000|2021-02-05 05:55:20|4470.7|4464.7|4469.7|4463.7|4470.7|4464.7|4469.7|4463.7|2
1612504560000|2021-02-05 05:56:00|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1612504570000|2021-02-05 05:56:10|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1612504580000|2021-02-05 05:56:20|4469.4|4463.4|4469.2|4463.2|4469.4|4463.4|4469.2|4463.2|0
1612504590000|2021-02-05 05:56:30|4469.4|4463.4|4469.7|4463.7|4469.7|4463.7|4469.4|4463.4|1
1612504630000|2021-02-05 05:57:10|4469.2|4463.2|4468.2|4462.2|4469.2|4463.2|4468.2|4462.2|3
1612504640000|2021-02-05 05:57:20|4468.4|4462.4|4467.7|4461.7|4468.7|4462.7|4467.7|4461.7|1
1612504660000|2021-02-05 05:57:40|4467.4|4461.4|4465.7|4459.7|4467.4|4461.4|4465.7|4459.7|1
1612504670000|2021-02-05 05:57:50|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1612504680000|2021-02-05 05:58:00|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|3
1612504690000|2021-02-05 05:58:10|4467|4461|4467.2|4461.2|4467.2|4461.2|4467|4461|0
1612504700000|2021-02-05 05:58:20|4467.7|4461.7|4466.7|4460.7|4467.7|4461.7|4466.4|4460.4|5
1612504710000|2021-02-05 05:58:30|4467.2|4461.2|4465.7|4459.7|4467.2|4461.2|4465.7|4459.7|0
1612504730000|2021-02-05 05:58:50|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4465.7|4459.7|3
1612504740000|2021-02-05 05:59:00|4466.2|4460.2|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|0
1612504760000|2021-02-05 05:59:20|4465.4|4459.4|4464.7|4458.7|4465.4|4459.4|4464.7|4458.7|2
1612504780000|2021-02-05 05:59:40|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.7|4458.7|1
1612504800000|2021-02-05 06:00:00|4464.2|4458.2|4466.7|4460.7|4466.7|4460.7|4464.2|4458.2|3
1612504810000|2021-02-05 06:00:10|4465.7|4459.7|4466.7|4460.7|4466.7|4460.7|4465.7|4459.7|1
1612504820000|2021-02-05 06:00:20|4467|4461|4467.4|4461.4|4467.4|4461.4|4467|4461|0
1612504830000|2021-02-05 06:00:30|4467.2|4461.2|4466.9|4460.9|4467.2|4461.2|4466.9|4460.9|1
1612504840000|2021-02-05 06:00:40|4467.4|4461.4|4468.7|4462.7|4468.7|4462.7|4467.4|4461.4|10
1612504850000|2021-02-05 06:00:50|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1612504860000|2021-02-05 06:01:00|4467.7|4461.7|4467.4|4461.4|4467.7|4461.7|4467.4|4461.4|0
1612504870000|2021-02-05 06:01:10|4467.2|4461.2|4466.7|4460.7|4467.2|4461.2|4466.2|4460.2|3
1612504880000|2021-02-05 06:01:20|4467|4461|4467|4461|4467|4461|4467|4461|0
1612504890000|2021-02-05 06:01:30|4467.2|4461.2|4466.7|4460.7|4467.2|4461.2|4466.2|4460.2|1
1612504900000|2021-02-05 06:01:40|4466.4|4460.4|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1612504910000|2021-02-05 06:01:50|4466.4|4460.4|4465.7|4459.7|4466.4|4460.4|4465.7|4459.7|0
1612504920000|2021-02-05 06:02:00|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|1
1612504950000|2021-02-05 06:02:30|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|2
1612504960000|2021-02-05 06:02:40|4465|4459|4465.7|4459.7|4465.7|4459.7|4465|4459|0
1612504980000|2021-02-05 06:03:00|4466|4460|4465.7|4459.7|4466.2|4460.2|4465.2|4459.2|0
1612504990000|2021-02-05 06:03:10|4465.4|4459.4|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|1
1612505000000|2021-02-05 06:03:20|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|6
1612505040000|2021-02-05 06:04:00|4467.2|4461.2|4466.7|4460.7|4467.2|4461.2|4465.7|4459.7|11
1612505050000|2021-02-05 06:04:10|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|8
1612505060000|2021-02-05 06:04:20|4467.8|4461.8|4469.2|4463.2|4469.2|4463.2|4467.5|4461.5|9
1612505120000|2021-02-05 06:05:20|||||||||3
1612505130000|2021-02-05 06:05:30|4469|4463|4468.7|4462.7|4469|4463|4468.7|4462.7|2
1612505160000|2021-02-05 06:06:00|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|2
1612505170000|2021-02-05 06:06:10|||||||||2
1612505180000|2021-02-05 06:06:20|||||||||1
1612505210000|2021-02-05 06:06:50|4469.7|4463.7|4470.2|4464.2|4470.2|4464.2|4469.7|4463.7|1
1612505220000|2021-02-05 06:07:00|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.5|4464.5|0
1612505230000|2021-02-05 06:07:10|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4469.9|4463.9|3
1612505240000|2021-02-05 06:07:20|4470.2|4464.2|4470.2|4464.2|4470.5|4464.5|4470.2|4464.2|1
1612505260000|2021-02-05 06:07:40|4470.5|4464.5|4471.5|4465.5|4471.5|4465.5|4470.5|4464.5|1
1612505270000|2021-02-05 06:07:50|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.2|4465.2|0
1612505290000|2021-02-05 06:08:10|4472|4466|4473.2|4467.2|4473.2|4467.2|4471.7|4465.7|9
1612505300000|2021-02-05 06:08:20|4473|4467|4472.2|4466.2|4473|4467|4471.7|4465.7|8
1612505310000|2021-02-05 06:08:30|4472.4|4466.4|4472.7|4466.7|4473.2|4467.2|4472.2|4466.2|4
1612505320000|2021-02-05 06:08:40|4472.2|4466.2|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|0
1612505330000|2021-02-05 06:08:50|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1612505340000|2021-02-05 06:09:00|4471.9|4465.9|4471.7|4465.7|4471.9|4465.9|4471.7|4465.7|0
1612505350000|2021-02-05 06:09:10|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1612505360000|2021-02-05 06:09:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1612505380000|2021-02-05 06:09:40|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1612505390000|2021-02-05 06:09:50|4473|4467|4472.2|4466.2|4473|4467|4472.2|4466.2|2
1612505420000|2021-02-05 06:10:20|4472.4|4466.4|4473.2|4467.2|4473.2|4467.2|4472.4|4466.4|0
1612505430000|2021-02-05 06:10:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612505440000|2021-02-05 06:10:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1612505450000|2021-02-05 06:10:50|4472.5|4466.5|4472.7|4466.7|4472.7|4466.7|4472.4|4466.4|0
1612505460000|2021-02-05 06:11:00|4472.4|4466.4|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1612505480000|2021-02-05 06:11:20|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1612505490000|2021-02-05 06:11:30|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1612505500000|2021-02-05 06:11:40|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|1
1612505510000|2021-02-05 06:11:50|||||||||1
1612505530000|2021-02-05 06:12:10|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612505570000|2021-02-05 06:12:50|4472.8|4466.8|4474.8|4468.8|4474.8|4468.8|4472.8|4466.8|5
1612505590000|2021-02-05 06:13:10|4475.1|4469.1|4475.8|4469.8|4475.8|4469.8|4475.1|4469.1|7
1612505600000|2021-02-05 06:13:20|4476.1|4470.1|4476.3|4470.3|4476.3|4470.3|4476.1|4470.1|6
1612505610000|2021-02-05 06:13:30|4476.1|4470.1|4475.1|4469.1|4476.1|4470.1|4475.1|4469.1|0
1612505620000|2021-02-05 06:13:40|4475.3|4469.3|4475.1|4469.1|4475.3|4469.3|4475.1|4469.1|1
1612505640000|2021-02-05 06:14:00|4474.9|4468.9|4474.9|4468.9|4475.1|4469.1|4474.6|4468.6|4
1612505650000|2021-02-05 06:14:10|4475.1|4469.1|4475.1|4469.1|4475.6|4469.6|4474.9|4468.9|4
1612505660000|2021-02-05 06:14:20|4475.3|4469.3|4475|4469|4475.3|4469.3|4475|4469|0
1612505670000|2021-02-05 06:14:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1612505680000|2021-02-05 06:14:40|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|2
1612505700000|2021-02-05 06:15:00|4476.3|4470.3|4477.1|4471.1|4477.4|4471.4|4476.3|4470.3|2
1612505720000|2021-02-05 06:15:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1612505730000|2021-02-05 06:15:30|4477.1|4471.1|4476.9|4470.9|4477.1|4471.1|4476.9|4470.9|0
1612505740000|2021-02-05 06:15:40|4477.1|4471.1|4476.8|4470.8|4477.1|4471.1|4476.6|4470.6|0
1612505750000|2021-02-05 06:15:50|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|1
1612505770000|2021-02-05 06:16:10|4477.4|4471.4|4477.1|4471.1|4477.4|4471.4|4477.1|4471.1|0
1612505790000|2021-02-05 06:16:30|4477.9|4471.9|4478.9|4472.9|4478.9|4472.9|4477.9|4471.9|14
1612505800000|2021-02-05 06:16:40|4479.1|4473.1|4478.9|4472.9|4479.1|4473.1|4478.9|4472.9|0
1612505810000|2021-02-05 06:16:50|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1612505820000|2021-02-05 06:17:00|4479.3|4473.3|4478.9|4472.9|4479.3|4473.3|4478.6|4472.6|12
1612505860000|2021-02-05 06:17:40|4479.3|4473.3|4479.2|4473.2|4479.3|4473.3|4478.9|4472.9|0
1612505870000|2021-02-05 06:17:50|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|1
1612505890000|2021-02-05 06:18:10|4479.7|4473.7|4479.9|4473.9|4479.9|4473.9|4479.4|4473.4|0
1612505900000|2021-02-05 06:18:20|4479.6|4473.6|4478.9|4472.9|4479.9|4473.9|4478.9|4472.9|3
1612505920000|2021-02-05 06:18:40|||||||||1
1612505940000|2021-02-05 06:19:00|4479.1|4473.1|4478.9|4472.9|4479.1|4473.1|4478.9|4472.9|0
1612505950000|2021-02-05 06:19:10|4479.1|4473.1|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|0
1612505960000|2021-02-05 06:19:20|4478.1|4472.1|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|2
1612505990000|2021-02-05 06:19:50|4477.3|4471.3|4476.3|4470.3|4477.3|4471.3|4476.3|4470.3|5
1612506000000|2021-02-05 06:20:00|4476|4470|4476.3|4470.3|4476.3|4470.3|4476|4470|1
1612506010000|2021-02-05 06:20:10|4476.8|4470.8|4476.8|4470.8|4477.3|4471.3|4476.8|4470.8|2
1612506020000|2021-02-05 06:20:20|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|2
1612506040000|2021-02-05 06:20:40|4476.5|4470.5|4477|4471|4477|4471|4476.5|4470.5|0
1612506050000|2021-02-05 06:20:50|4476.7|4470.7|4477|4471|4477|4471|4476.5|4470.5|0
1612506060000|2021-02-05 06:21:00|4476.7|4470.7|4477.3|4471.3|4477.3|4471.3|4476.5|4470.5|0
1612506090000|2021-02-05 06:21:30|4476.5|4470.5|4476.3|4470.3|4476.5|4470.5|4476.3|4470.3|0
1612506120000|2021-02-05 06:22:00|4476.5|4470.5|4476|4470|4476.5|4470.5|4476|4470|1
1612506130000|2021-02-05 06:22:10|4475.3|4469.3|4474.5|4468.5|4475.3|4469.3|4474.3|4468.3|0
1612506140000|2021-02-05 06:22:20|4474.7|4468.7|4474.3|4468.3|4474.7|4468.7|4474.3|4468.3|0
1612506150000|2021-02-05 06:22:30|4474.5|4468.5|4474.3|4468.3|4474.7|4468.7|4474.3|4468.3|0
1612506160000|2021-02-05 06:22:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1612506170000|2021-02-05 06:22:50|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|3
1612506180000|2021-02-05 06:23:00|4474.8|4468.8|4475.3|4469.3|4475.3|4469.3|4474.8|4468.8|1
1612506190000|2021-02-05 06:23:10|4475.8|4469.8|4476.8|4470.8|4476.8|4470.8|4475.8|4469.8|1
1612506200000|2021-02-05 06:23:20|4477|4471|4477.3|4471.3|4477.3|4471.3|4477|4471|1
1612506240000|2021-02-05 06:24:00|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1612506260000|2021-02-05 06:24:20|4477.8|4471.8|4479.3|4473.3|4479.3|4473.3|4477.8|4471.8|4
1612506380000|2021-02-05 06:26:20|4479.8|4473.8|4479.8|4473.8|4480|4474|4479.8|4473.8|0
1612506400000|2021-02-05 06:26:40|4479.5|4473.5|4479.3|4473.3|4479.5|4473.5|4479.3|4473.3|1
1612506410000|2021-02-05 06:26:50|4479.5|4473.5|4480|4474|4480|4474|4479.5|4473.5|0
1612506420000|2021-02-05 06:27:00|4480.3|4474.3|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|6
1612506480000|2021-02-05 06:28:00|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|2
1612506490000|2021-02-05 06:28:10|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.3|4474.3|2
1612506500000|2021-02-05 06:28:20|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|2
1612506510000|2021-02-05 06:28:30|4480|4474|4479.8|4473.8|4480|4474|4479.8|4473.8|0
1612506530000|2021-02-05 06:28:50|4479.3|4473.3|4479.8|4473.8|4479.8|4473.8|4479.3|4473.3|0
1612506540000|2021-02-05 06:29:00|4480|4474|4480.3|4474.3|4480.8|4474.8|4479.8|4473.8|2
1612506550000|2021-02-05 06:29:10|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4
1612506570000|2021-02-05 06:29:30|4480.6|4474.6|4480.3|4474.3|4480.6|4474.6|4479.8|4473.8|4
1612506590000|2021-02-05 06:29:50|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|0
1612506600000|2021-02-05 06:30:00|4480.8|4474.8|4482.3|4476.3|4482.3|4476.3|4480.8|4474.8|5
1612506610000|2021-02-05 06:30:10|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4
1612506620000|2021-02-05 06:30:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1612506630000|2021-02-05 06:30:30|4483.3|4477.3|4482.8|4476.8|4483.4|4477.4|4482.8|4476.8|2
1612506640000|2021-02-05 06:30:40|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1612506650000|2021-02-05 06:30:50|4482.1|4476.1|4481.3|4475.3|4482.1|4476.1|4481.3|4475.3|2
1612506660000|2021-02-05 06:31:00|4481.1|4475.1|4481.1|4475.1|4481.3|4475.3|4481.1|4475.1|0
1612506670000|2021-02-05 06:31:10|4481.3|4475.3|4480.8|4474.8|4481.3|4475.3|4480.8|4474.8|0
1612506680000|2021-02-05 06:31:20|4481|4475|4481.3|4475.3|4481.3|4475.3|4481|4475|2
1612506700000|2021-02-05 06:31:40|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1612506710000|2021-02-05 06:31:50|4481.8|4475.8|4480.3|4474.3|4481.8|4475.8|4480.3|4474.3|2
1612506720000|2021-02-05 06:32:00|4480.1|4474.1|4480.3|4474.3|4480.3|4474.3|4480.1|4474.1|0
1612506740000|2021-02-05 06:32:20|4479.3|4473.3|4479.1|4473.1|4479.3|4473.3|4479.1|4473.1|1
1612506750000|2021-02-05 06:32:30|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1612506760000|2021-02-05 06:32:40|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1612506770000|2021-02-05 06:32:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1612506780000|2021-02-05 06:33:00|||||||||1
1612506790000|2021-02-05 06:33:10|4479.1|4473.1|4479.3|4473.3|4479.3|4473.3|4479.1|4473.1|0
1612506800000|2021-02-05 06:33:20|4479.5|4473.5|4479.3|4473.3|4479.8|4473.8|4479.3|4473.3|0
1612506810000|2021-02-05 06:33:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1612506850000|2021-02-05 06:34:10|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1612506860000|2021-02-05 06:34:20|4479.6|4473.6|4480.1|4474.1|4480.1|4474.1|4479.6|4473.6|0
1612506870000|2021-02-05 06:34:30|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1612506880000|2021-02-05 06:34:40|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|1
1612506890000|2021-02-05 06:34:50|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1612506900000|2021-02-05 06:35:00|4481|4475|4479|4473|4481.3|4475.3|4479|4473|6
1612506910000|2021-02-05 06:35:10|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4
1612506940000|2021-02-05 06:35:40|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4477.9|4471.9|0
1612506950000|2021-02-05 06:35:50|4477.8|4471.8|4477.1|4471.1|4477.8|4471.8|4477.1|4471.1|0
1612506960000|2021-02-05 06:36:00|4477.3|4471.3|4475.3|4469.3|4477.3|4471.3|4475.3|4469.3|5
1612506970000|2021-02-05 06:36:10|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|6
1612506980000|2021-02-05 06:36:20|4474|4468|4474|4468|4474|4468|4474|4468|5
1612506990000|2021-02-05 06:36:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.1|4468.1|3
1612507010000|2021-02-05 06:36:50|4474.1|4468.1|4474.8|4468.8|4474.8|4468.8|4473.8|4467.8|0
1612507020000|2021-02-05 06:37:00|4475.3|4469.3|4476.8|4470.8|4476.8|4470.8|4475.3|4469.3|0
1612507030000|2021-02-05 06:37:10|4476.6|4470.6|4477.3|4471.3|4477.3|4471.3|4476.6|4470.6|0
1612507040000|2021-02-05 06:37:20|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.6|4469.6|4
1612507050000|2021-02-05 06:37:30|4475|4469|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|3
1612507080000|2021-02-05 06:38:00|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1612507090000|2021-02-05 06:38:10|4474.4|4468.4|4474.3|4468.3|4474.4|4468.4|4474.1|4468.1|1
1612507130000|2021-02-05 06:38:50|4473.7|4467.7|4473.1|4467.1|4473.7|4467.7|4473.1|4467.1|4
1612507140000|2021-02-05 06:39:00|4472.1|4466.1|4472.1|4466.1|4472.3|4466.3|4472.1|4466.1|0
1612507150000|2021-02-05 06:39:10|4471.7|4465.7|4471.3|4465.3|4471.7|4465.7|4471.3|4465.3|0
1612507170000|2021-02-05 06:39:30|4471.6|4465.6|4472.5|4466.5|4473.3|4467.3|4471.6|4465.6|1
1612507180000|2021-02-05 06:39:40|4472.3|4466.3|4471.1|4465.1|4472.3|4466.3|4471.1|4465.1|16
1612507190000|2021-02-05 06:39:50|4470.7|4464.7|4470.9|4464.9|4471.2|4465.2|4470.7|4464.7|0
1612507200000|2021-02-05 06:40:00|4471.1|4465.1|4471.9|4465.9|4471.9|4465.9|4471.1|4465.1|1
1612507210000|2021-02-05 06:40:10|4472.1|4466.1|4471.9|4465.9|4472.1|4466.1|4471.9|4465.9|0
1612507220000|2021-02-05 06:40:20|4472.1|4466.1|4471.9|4465.9|4472.9|4466.9|4471.9|4465.9|4
1612507230000|2021-02-05 06:40:30|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|3
1612507240000|2021-02-05 06:40:40|4472.4|4466.4|4472.9|4466.9|4472.9|4466.9|4472.1|4466.1|4
1612507250000|2021-02-05 06:40:50|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1612507260000|2021-02-05 06:41:00|4473.9|4467.9|4474.7|4468.7|4474.7|4468.7|4473.9|4467.9|5
1612507270000|2021-02-05 06:41:10|4475.7|4469.7|4473|4467|4476.2|4470.2|4473|4467|3
1612507280000|2021-02-05 06:41:20|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612507310000|2021-02-05 06:41:50|4473|4467|4473|4467|4473|4467|4473|4467|0
1612507320000|2021-02-05 06:42:00|4473.4|4467.4|4474.5|4468.5|4474.5|4468.5|4473.4|4467.4|7
1612507330000|2021-02-05 06:42:10|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|0
1612507340000|2021-02-05 06:42:20|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|2
1612507350000|2021-02-05 06:42:30|4475|4469|4474.5|4468.5|4475.5|4469.5|4474.5|4468.5|0
1612507360000|2021-02-05 06:42:40|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|2
1612507370000|2021-02-05 06:42:50|4475|4469|4475|4469|4475.5|4469.5|4475|4469|0
1612507380000|2021-02-05 06:43:00|4476|4470|4476|4470|4476|4470|4476|4470|6
1612507390000|2021-02-05 06:43:10|4475.5|4469.5|4475|4469|4475.8|4469.8|4475|4469|3
1612507400000|2021-02-05 06:43:20|4474|4468|4474.5|4468.5|4474.5|4468.5|4473.7|4467.7|8
1612507460000|2021-02-05 06:44:20|4475|4469|4474.5|4468.5|4475|4469|4474.5|4468.5|0
1612507500000|2021-02-05 06:45:00|4475|4469|4475|4469|4475|4469|4475|4469|0
1612507510000|2021-02-05 06:45:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|2
1612507560000|2021-02-05 06:46:00|4474.7|4468.7|4475.5|4469.5|4475.8|4469.8|4474.7|4468.7|0
1612507570000|2021-02-05 06:46:10|4474.5|4468.5|4474.7|4468.7|4474.7|4468.7|4474.5|4468.5|0
1612507580000|2021-02-05 06:46:20|4474.4|4468.4|4475.5|4469.5|4475.5|4469.5|4474.4|4468.4|1
1612507590000|2021-02-05 06:46:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.5|4468.5|0
1612507600000|2021-02-05 06:46:40|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|1
1612507610000|2021-02-05 06:46:50|||||||||1
1612507630000|2021-02-05 06:47:10|4475|4469|4474.5|4468.5|4475|4469|4474.5|4468.5|0
1612507650000|2021-02-05 06:47:30|4474.2|4468.2|4474.5|4468.5|4474.5|4468.5|4474.2|4468.2|5
1612507670000|2021-02-05 06:47:50|4474.1|4468.1|4473.2|4467.2|4474.1|4468.1|4473.2|4467.2|1
1612507680000|2021-02-05 06:48:00|4472.5|4466.5|4471.7|4465.7|4472.5|4466.5|4471.7|4465.7|1
1612507690000|2021-02-05 06:48:10|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4
1612507700000|2021-02-05 06:48:20|4470.7|4464.7|4470.7|4464.7|4471.2|4465.2|4470.7|4464.7|0
1612507710000|2021-02-05 06:48:30|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.5|4465.5|0
1612507720000|2021-02-05 06:48:40|4471.7|4465.7|4470.7|4464.7|4471.9|4465.9|4470.7|4464.7|0
1612507730000|2021-02-05 06:48:50|4471|4465|4471.5|4465.5|4471.5|4465.5|4471|4465|0
1612507750000|2021-02-05 06:49:10|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.5|4465.5|0
1612507770000|2021-02-05 06:49:30|4471.2|4465.2|4471.5|4465.5|4471.5|4465.5|4471|4465|2
1612507790000|2021-02-05 06:49:50|4471.2|4465.2|4471.5|4465.5|4471.7|4465.7|4470.5|4464.5|3
1612507800000|2021-02-05 06:50:00|4471.7|4465.7|4470.5|4464.5|4471.7|4465.7|4470.5|4464.5|0
1612507810000|2021-02-05 06:50:10|||||||||1
1612507820000|2021-02-05 06:50:20|4470.7|4464.7|4470.5|4464.5|4470.7|4464.7|4470.5|4464.5|0
1612507830000|2021-02-05 06:50:30|4470.2|4464.2|4471.5|4465.5|4471.7|4465.7|4470.2|4464.2|1
1612507840000|2021-02-05 06:50:40|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1612507850000|2021-02-05 06:50:50|4472|4466|4473|4467|4473|4467|4472|4466|1
1612507860000|2021-02-05 06:51:00|4473.2|4467.2|4472.7|4466.7|4473.5|4467.5|4472.7|4466.7|0
1612507870000|2021-02-05 06:51:10|4473|4467|4473.7|4467.7|4473.7|4467.7|4473|4467|0
1612507880000|2021-02-05 06:51:20|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612507900000|2021-02-05 06:51:40|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|0
1612507910000|2021-02-05 06:51:50|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612507930000|2021-02-05 06:52:10|4473.2|4467.2|4473.5|4467.5|4473.5|4467.5|4472.5|4466.5|2
1612507940000|2021-02-05 06:52:20|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612507990000|2021-02-05 06:53:10|4472|4466|4471.5|4465.5|4472|4466|4471.5|4465.5|1
1612508000000|2021-02-05 06:53:20|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1612508010000|2021-02-05 06:53:30|4471|4465|4471.5|4465.5|4471.5|4465.5|4471|4465|0
1612508040000|2021-02-05 06:54:00|4471|4465|4471|4465|4471|4465|4471|4465|0
1612508050000|2021-02-05 06:54:10|4471.2|4465.2|4472|4466|4472.2|4466.2|4471.2|4465.2|1
1612508060000|2021-02-05 06:54:20|4471.7|4465.7|4472|4466|4472|4466|4471.7|4465.7|0
1612508070000|2021-02-05 06:54:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|3
1612508100000|2021-02-05 06:55:00|4472.7|4466.7|4473.5|4467.5|4473.5|4467.5|4472.7|4466.7|1
1612508120000|2021-02-05 06:55:20|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612508130000|2021-02-05 06:55:30|4474.7|4468.7|4475.5|4469.5|4475.5|4469.5|4474.7|4468.7|0
1612508140000|2021-02-05 06:55:40|4475.3|4469.3|4475.5|4469.5|4475.5|4469.5|4475.2|4469.2|0
1612508170000|2021-02-05 06:56:10|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|0
1612508200000|2021-02-05 06:56:40|4475.7|4469.7|4475.5|4469.5|4476.5|4470.5|4475.5|4469.5|0
1612508220000|2021-02-05 06:57:00|4476|4470|4475.5|4469.5|4476.5|4470.5|4475.5|4469.5|0
1612508230000|2021-02-05 06:57:10|4475.2|4469.2|4473.5|4467.5|4475.2|4469.2|4473.5|4467.5|1
1612508240000|2021-02-05 06:57:20|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4472.5|4466.5|0
1612508270000|2021-02-05 06:57:50|||||||||1
1612508290000|2021-02-05 06:58:10|4472.7|4466.7|4472.5|4466.5|4472.7|4466.7|4472.5|4466.5|1
1612508310000|2021-02-05 06:58:30|4472.2|4466.2|4472.5|4466.5|4472.5|4466.5|4472.2|4466.2|2
1612508330000|2021-02-05 06:58:50|4472.8|4466.8|4475|4469|4475.7|4469.7|4472.8|4466.8|15
1612508340000|2021-02-05 06:59:00|||||||||4
1612508350000|2021-02-05 06:59:10|4473.7|4467.7|4474.5|4468.5|4474.5|4468.5|4473.7|4467.7|25
1612508370000|2021-02-05 06:59:30|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|0
1612508380000|2021-02-05 06:59:40|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612508390000|2021-02-05 06:59:50|4473|4467|4475.3|4469.3|4475.3|4469.3|4473|4467|11
1612508400000|2021-02-05 07:00:00|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|20
1612508410000|2021-02-05 07:00:10|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|2
1612508420000|2021-02-05 07:00:20|4475.3|4469.3|4474.1|4468.1|4475.3|4469.3|4474.1|4468.1|0
1612508450000|2021-02-05 07:00:50|4474.8|4468.8|4474.5|4468.5|4474.8|4468.8|4474.5|4468.5|0
1612508460000|2021-02-05 07:01:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1612508470000|2021-02-05 07:01:10|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|2
1612508570000|2021-02-05 07:02:50|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4
1612508580000|2021-02-05 07:03:00|4476|4470|4478.1|4472.1|4478.3|4472.3|4476|4470|12
1612508590000|2021-02-05 07:03:10|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|2
1612508600000|2021-02-05 07:03:20|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|6
1612508620000|2021-02-05 07:03:40|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|0
1612508630000|2021-02-05 07:03:50|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1612508690000|2021-02-05 07:04:50|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|1
1612508700000|2021-02-05 07:05:00|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|19
1612508730000|2021-02-05 07:05:30|4478.3|4472.3|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1612508740000|2021-02-05 07:05:40|4478.3|4472.3|4478.1|4472.1|4478.3|4472.3|4478.1|4472.1|1
1612508750000|2021-02-05 07:05:50|4478.3|4472.3|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|5
1612508760000|2021-02-05 07:06:00|4477.3|4471.3|4478.3|4472.3|4478.3|4472.3|4477.3|4471.3|1
1612508780000|2021-02-05 07:06:20|4478.6|4472.6|4478.3|4472.3|4478.6|4472.6|4478.3|4472.3|0
1612508800000|2021-02-05 07:06:40|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1612508810000|2021-02-05 07:06:50|4478.1|4472.1|4477.1|4471.1|4478.1|4472.1|4477.1|4471.1|1
1612508820000|2021-02-05 07:07:00|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1612508850000|2021-02-05 07:07:30|4476.3|4470.3|4476.1|4470.1|4476.3|4470.3|4476.1|4470.1|1
1612508870000|2021-02-05 07:07:50|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4
1612508880000|2021-02-05 07:08:00|||||||||1
1612508910000|2021-02-05 07:08:30|4475.3|4469.3|4475.1|4469.1|4475.3|4469.3|4475.1|4469.1|0
1612508920000|2021-02-05 07:08:40|||||||||1
1612508960000|2021-02-05 07:09:20|4475.3|4469.3|4475.1|4469.1|4475.3|4469.3|4475.1|4469.1|0
1612509120000|2021-02-05 07:12:00|4475.4|4469.4|4475.1|4469.1|4475.4|4469.4|4474.6|4468.6|1
1612509130000|2021-02-05 07:12:10|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1612509140000|2021-02-05 07:12:20|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1612509150000|2021-02-05 07:12:30|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1612509160000|2021-02-05 07:12:40|4476.1|4470.1|4476.7|4470.7|4476.7|4470.7|4476.1|4470.1|2
1612509170000|2021-02-05 07:12:50|4476.2|4470.2|4476.2|4470.2|4476.4|4470.4|4476.2|4470.2|0
1612509230000|2021-02-05 07:13:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|1
1612509240000|2021-02-05 07:14:00|4477.6|4471.6|4477.2|4471.2|4477.6|4471.6|4477.2|4471.2|0
1612509270000|2021-02-05 07:14:30|4477.6|4471.6|4476.1|4470.1|4477.6|4471.6|4476.1|4470.1|1
1612509280000|2021-02-05 07:14:40|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|2
1612509340000|2021-02-05 07:15:40|4475.4|4469.4|4475.1|4469.1|4475.4|4469.4|4475.1|4469.1|1
1612509360000|2021-02-05 07:16:00|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612509400000|2021-02-05 07:16:40|4474|4468|4474|4468|4474|4468|4474|4468|2
1612509410000|2021-02-05 07:16:50|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|0
1612509430000|2021-02-05 07:17:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|2
1612509440000|2021-02-05 07:17:20|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|1
1612509450000|2021-02-05 07:17:30|4473|4467|4473|4467|4473|4467|4473|4467|0
1612509480000|2021-02-05 07:18:00|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|0
1612509520000|2021-02-05 07:18:40|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612509530000|2021-02-05 07:18:50|4473|4467|4473|4467|4473|4467|4473|4467|1
1612509590000|2021-02-05 07:19:50|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|1
1612509600000|2021-02-05 07:20:00|4473|4467|4473.7|4467.7|4473.7|4467.7|4473|4467|3
1612509610000|2021-02-05 07:20:10|4473.2|4467.2|4473.2|4467.2|4473.7|4467.7|4473|4467|3
1612509630000|2021-02-05 07:20:30|4473.7|4467.7|4473.4|4467.4|4473.7|4467.7|4473.4|4467.4|1
1612509690000|2021-02-05 07:21:30|4473.7|4467.7|4473.4|4467.4|4473.7|4467.7|4473.4|4467.4|3
1612509700000|2021-02-05 07:21:40|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1612509710000|2021-02-05 07:21:50|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|1
1612509770000|2021-02-05 07:22:50|4473.1|4467.1|4471.7|4465.7|4473.1|4467.1|4471.7|4465.7|4
1612509780000|2021-02-05 07:23:00|4472|4466|4472.4|4466.4|4472.7|4466.7|4472|4466|6
1612509800000|2021-02-05 07:23:20|4471.9|4465.9|4472|4466|4472.2|4466.2|4471.9|4465.9|1
1612509810000|2021-02-05 07:23:30|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612509900000|2021-02-05 07:25:00|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4471.9|4465.9|12
1612509930000|2021-02-05 07:25:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612509940000|2021-02-05 07:25:40|4472.7|4466.7|4473.4|4467.4|4473.4|4467.4|4472.7|4466.7|3
1612510010000|2021-02-05 07:26:50|||||||||1
1612510020000|2021-02-05 07:27:00|4473.2|4467.2|4472.7|4466.7|4473.4|4467.4|4472.7|4466.7|0
1612510080000|2021-02-05 07:28:00|||||||||1
1612510130000|2021-02-05 07:28:50|4472.9|4466.9|4472.7|4466.7|4472.9|4466.9|4472.7|4466.7|0
1612510170000|2021-02-05 07:29:30|||||||||1
1612510190000|2021-02-05 07:29:50|4473.7|4467.7|4474|4468|4474|4468|4473.7|4467.7|2
1612510200000|2021-02-05 07:30:00|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|0
1612510250000|2021-02-05 07:30:50|4473.4|4467.4|4473.7|4467.7|4473.7|4467.7|4473.4|4467.4|1
1612510260000|2021-02-05 07:31:00|4473.4|4467.4|4473|4467|4473.4|4467.4|4473|4467|0
1612510280000|2021-02-05 07:31:20|4473.2|4467.2|4474|4468|4474|4468|4473.2|4467.2|0
1612510370000|2021-02-05 07:32:50|4474.2|4468.2|4475.2|4469.2|4475.2|4469.2|4474|4468|3
1612510380000|2021-02-05 07:33:00|4475|4469|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|0
1612510420000|2021-02-05 07:33:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1612510440000|2021-02-05 07:34:00|4476.7|4470.7|4477|4471|4477|4471|4475.7|4469.7|14
1612510460000|2021-02-05 07:34:20|4476.7|4470.7|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|0
1612510470000|2021-02-05 07:34:30|4476.4|4470.4|4476.2|4470.2|4476.4|4470.4|4476.2|4470.2|0
1612510480000|2021-02-05 07:34:40|4476.7|4470.7|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|0
1612510490000|2021-02-05 07:34:50|4476.7|4470.7|4476.4|4470.4|4476.7|4470.7|4476.4|4470.4|0
1612510500000|2021-02-05 07:35:00|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|4
1612510510000|2021-02-05 07:35:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|1
1612510540000|2021-02-05 07:35:40|||||||||6
1612510550000|2021-02-05 07:35:50|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|3
1612510560000|2021-02-05 07:36:00|4474.3|4468.3|4474.5|4468.5|4474.5|4468.5|4474.3|4468.3|25
1612510580000|2021-02-05 07:36:20|4474|4468|4474|4468|4474|4468|4474|4468|2
1612510610000|2021-02-05 07:36:50|4474.5|4468.5|4475|4469|4475|4469|4474.5|4468.5|0
1612510640000|2021-02-05 07:37:20|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612510650000|2021-02-05 07:37:30|4475|4469|4475|4469|4475|4469|4475|4469|1
1612510660000|2021-02-05 07:37:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612510670000|2021-02-05 07:37:50|4474.5|4468.5|4474.7|4468.7|4474.7|4468.7|4474.5|4468.5|0
1612510680000|2021-02-05 07:38:00|4474.9|4468.9|4476|4470|4476|4470|4474.9|4468.9|3
1612510690000|2021-02-05 07:38:10|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1612510730000|2021-02-05 07:38:50|||||||||1
1612510760000|2021-02-05 07:39:20|4476|4470|4476|4470|4476|4470|4476|4470|1
1612510770000|2021-02-05 07:39:30|4476.3|4470.3|4476|4470|4476.3|4470.3|4476|4470|0
1612510790000|2021-02-05 07:39:50|4476.3|4470.3|4476|4470|4476.3|4470.3|4476|4470|0
1612510800000|2021-02-05 07:40:00|4475.2|4469.2|4475|4469|4475.2|4469.2|4475|4469|0
1612510820000|2021-02-05 07:40:20|4475.5|4469.5|4476|4470|4476|4470|4475.5|4469.5|1
1612510830000|2021-02-05 07:40:30|4475|4469|4475|4469|4475|4469|4475|4469|5
1612510860000|2021-02-05 07:41:00|4475.3|4469.3|4475.5|4469.5|4475.5|4469.5|4475.3|4469.3|0
1612510890000|2021-02-05 07:41:30|4475.7|4469.7|4476|4470|4476|4470|4475.7|4469.7|1
1612510910000|2021-02-05 07:41:50|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|1
1612510920000|2021-02-05 07:42:00|4475.5|4469.5|4475|4469|4475.5|4469.5|4475|4469|3
1612510930000|2021-02-05 07:42:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612510940000|2021-02-05 07:42:20|4475|4469|4475|4469|4475|4469|4475|4469|4
1612510950000|2021-02-05 07:42:30|4475.3|4469.3|4475.5|4469.5|4475.5|4469.5|4475.3|4469.3|0
1612510960000|2021-02-05 07:42:40|4475|4469|4474.7|4468.7|4475|4469|4474.7|4468.7|5
1612510970000|2021-02-05 07:42:50|4475|4469|4475|4469|4475|4469|4475|4469|1
1612511000000|2021-02-05 07:43:20|4474.7|4468.7|4474.7|4468.7|4475|4469|4474.5|4468.5|0
1612511020000|2021-02-05 07:43:40|||||||||1
1612511030000|2021-02-05 07:43:50|4475|4469|4475|4469|4475|4469|4475|4469|0
1612511060000|2021-02-05 07:44:20|4474.7|4468.7|4474.5|4468.5|4474.7|4468.7|4474.5|4468.5|0
1612511070000|2021-02-05 07:44:30|4474.7|4468.7|4474.5|4468.5|4474.7|4468.7|4474.5|4468.5|0
1612511080000|2021-02-05 07:44:40|4474|4468|4474|4468|4474|4468|4474|4468|1
1612511090000|2021-02-05 07:44:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612511100000|2021-02-05 07:45:00|4474|4468|4474|4468|4474|4468|4474|4468|0
1612511120000|2021-02-05 07:45:20|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612511130000|2021-02-05 07:45:30|4474.4|4468.4|4475|4469|4475|4469|4474.4|4468.4|0
1612511170000|2021-02-05 07:46:10|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612511190000|2021-02-05 07:46:30|4474|4468|4474|4468|4474|4468|4474|4468|0
1612511200000|2021-02-05 07:46:40|4473.7|4467.7|4472.7|4466.7|4473.7|4467.7|4471.9|4465.9|7
1612511210000|2021-02-05 07:46:50|4473|4467|4473|4467|4473|4467|4473|4467|0
1612511220000|2021-02-05 07:47:00|4473.5|4467.5|4473|4467|4473.7|4467.7|4473|4467|0
1612511230000|2021-02-05 07:47:10|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1612511240000|2021-02-05 07:47:20|4473|4467|4473|4467|4473|4467|4473|4467|0
1612511250000|2021-02-05 07:47:30|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1612511270000|2021-02-05 07:47:50|4473|4467|4473|4467|4473|4467|4473|4467|0
1612511280000|2021-02-05 07:48:00|4472.8|4466.8|4472.2|4466.2|4472.8|4466.8|4472.2|4466.2|2
1612511290000|2021-02-05 07:48:10|||||||||4
1612511340000|2021-02-05 07:49:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612511350000|2021-02-05 07:49:10|4472.4|4466.4|4472.2|4466.2|4472.4|4466.4|4472.2|4466.2|1
1612511370000|2021-02-05 07:49:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612511380000|2021-02-05 07:49:40|4472.5|4466.5|4472.7|4466.7|4472.7|4466.7|4472.5|4466.5|0
1612511390000|2021-02-05 07:49:50|4473.2|4467.2|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|1
1612511400000|2021-02-05 07:50:00|4473|4467|4473|4467|4473|4467|4473|4467|1
1612511420000|2021-02-05 07:50:20|4473.3|4467.3|4473|4467|4473.3|4467.3|4473|4467|1
1612511450000|2021-02-05 07:50:50|4472.7|4466.7|4472.5|4466.5|4472.7|4466.7|4472.5|4466.5|0
1612511460000|2021-02-05 07:51:00|4472.7|4466.7|4473|4467|4473.5|4467.5|4472.7|4466.7|5
1612511480000|2021-02-05 07:51:20|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|0
1612511510000|2021-02-05 07:51:50|4474|4468|4474|4468|4474|4468|4474|4468|0
1612511530000|2021-02-05 07:52:10|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|0
1612511540000|2021-02-05 07:52:20|4473.9|4467.9|4473.7|4467.7|4473.9|4467.9|4473.7|4467.7|0
1612511560000|2021-02-05 07:52:40|4473.5|4467.5|4473.2|4467.2|4473.5|4467.5|4473.2|4467.2|0
1612511580000|2021-02-05 07:53:00|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|0
1612511590000|2021-02-05 07:53:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612511610000|2021-02-05 07:53:30|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1612511620000|2021-02-05 07:53:40|4473|4467|4473|4467|4473|4467|4473|4467|0
1612511670000|2021-02-05 07:54:30|4472.7|4466.7|4472.2|4466.2|4473|4467|4472.2|4466.2|1
1612511680000|2021-02-05 07:54:40|4472.4|4466.4|4473|4467|4473.2|4467.2|4472.4|4466.4|2
1612511700000|2021-02-05 07:55:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612511740000|2021-02-05 07:55:40|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1612511750000|2021-02-05 07:55:50|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612511810000|2021-02-05 07:56:50|4473.2|4467.2|4473.5|4467.5|4473.5|4467.5|4473.2|4467.2|3
1612511820000|2021-02-05 07:57:00|4473.3|4467.3|4473|4467|4473.3|4467.3|4473|4467|1
1612511830000|2021-02-05 07:57:10|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|1
1612511850000|2021-02-05 07:57:30|||||||||1
1612511890000|2021-02-05 07:58:10|4472.7|4466.7|4473|4467|4473|4467|4472.5|4466.5|0
1612511940000|2021-02-05 07:59:00|4472.7|4466.7|4473|4467|4473|4467|4472.7|4466.7|0
1612511960000|2021-02-05 07:59:20|4473.3|4467.3|4473.5|4467.5|4473.5|4467.5|4473.3|4467.3|0
1612511990000|2021-02-05 07:59:50|4475|4469|4475|4469|4475|4469|4475|4469|1
1612512000000|2021-02-05 08:00:00|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|8
1612512020000|2021-02-05 08:00:20|4475|4469|4475|4469|4475.3|4469.3|4475|4469|1
1612512050000|2021-02-05 08:00:50|4475.5|4469.5|4476|4470|4476.2|4470.2|4475.5|4469.5|1
1612512060000|2021-02-05 08:01:00|4476.2|4470.2|4476.2|4470.2|4476.4|4470.4|4476|4470|0
1612512070000|2021-02-05 08:01:10|4476.5|4470.5|4477|4471|4477.2|4471.2|4476.5|4470.5|0
1612512080000|2021-02-05 08:01:20|4476.7|4470.7|4477|4471|4477|4471|4476.7|4470.7|3
1612512100000|2021-02-05 08:01:40|4477.2|4471.2|4477|4471|4477.2|4471.2|4477|4471|0
1612512110000|2021-02-05 08:01:50|4476.7|4470.7|4478|4472|4478|4472|4476.7|4470.7|1
1612512140000|2021-02-05 08:02:20|4478.3|4472.3|4478|4472|4478.3|4472.3|4478|4472|1
1612512150000|2021-02-05 08:02:30|4478.4|4472.4|4480|4474|4480|4474|4478.2|4472.2|9
1612512170000|2021-02-05 08:02:50|4479.7|4473.7|4479.7|4473.7|4480|4474|4479.5|4473.5|0
1612512180000|2021-02-05 08:03:00|4479|4473|4479|4473|4479.7|4473.7|4479|4473|2
1612512190000|2021-02-05 08:03:10|4479.2|4473.2|4479|4473|4479.2|4473.2|4479|4473|1
1612512200000|2021-02-05 08:03:20|4478.7|4472.7|4479|4473|4479.2|4473.2|4478.7|4472.7|2
1612512240000|2021-02-05 08:04:00|4480|4474|4480|4474|4480.2|4474.2|4480|4474|1
1612512250000|2021-02-05 08:04:10|4480.3|4474.3|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|0
1612512260000|2021-02-05 08:04:20|4480|4474|4480|4474|4480|4474|4480|4474|0
1612512270000|2021-02-05 08:04:30|4480.2|4474.2|4481|4475|4481|4475|4480.2|4474.2|4
1612512280000|2021-02-05 08:04:40|4480.7|4474.7|4480.5|4474.5|4480.7|4474.7|4480.5|4474.5|0
1612512290000|2021-02-05 08:04:50|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|0
1612512300000|2021-02-05 08:05:00|||||||||1
1612512310000|2021-02-05 08:05:10|4480.7|4474.7|4481|4475|4481.3|4475.3|4480.7|4474.7|2
1612512320000|2021-02-05 08:05:20|4481.7|4475.7|4482|4476|4482|4476|4481.7|4475.7|9
1612512340000|2021-02-05 08:05:40|4482.2|4476.2|4481.5|4475.5|4482.2|4476.2|4481.5|4475.5|1
1612512350000|2021-02-05 08:05:50|4481.8|4475.8|4482|4476|4482|4476|4481.8|4475.8|0
1612512360000|2021-02-05 08:06:00|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1612512370000|2021-02-05 08:06:10|4482|4476|4482.5|4476.5|4482.5|4476.5|4482|4476|2
1612512380000|2021-02-05 08:06:20|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1612512390000|2021-02-05 08:06:30|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|6
1612512420000|2021-02-05 08:07:00|||||||||15
1612512430000|2021-02-05 08:07:10|||||||||1
1612512440000|2021-02-05 08:07:20|||||||||1
1612512450000|2021-02-05 08:07:30|||||||||1
1612512470000|2021-02-05 08:07:50|||||||||1
1612512480000|2021-02-05 08:08:00|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|9
1612512490000|2021-02-05 08:08:10|4482|4476|4482|4476|4482|4476|4482|4476|0
1612512500000|2021-02-05 08:08:20|4482.3|4476.3|4482.2|4476.2|4482.5|4476.5|4482.2|4476.2|3
1612512510000|2021-02-05 08:08:30|4482|4476|4482|4476|4482|4476|4482|4476|0
1612512540000|2021-02-05 08:09:00|4481.7|4475.7|4482|4476|4482|4476|4481.7|4475.7|1
1612512550000|2021-02-05 08:09:10|4482.3|4476.3|4482.5|4476.5|4482.5|4476.5|4482.3|4476.3|0
1612512560000|2021-02-05 08:09:20|||||||||2
1612512570000|2021-02-05 08:09:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|68
1612512590000|2021-02-05 08:09:50|||||||||1
1612512600000|2021-02-05 08:10:00|4484.3|4478.3|4484.8|4478.8|4484.8|4478.8|4484.3|4478.3|19
1612512650000|2021-02-05 08:10:50|4485|4479|4485|4479|4485|4479|4485|4479|1
1612512660000|2021-02-05 08:11:00|4484.6|4478.6|4483.6|4477.6|4484.6|4478.6|4483|4477|8
1612512670000|2021-02-05 08:11:10|4483.3|4477.3|4483.6|4477.6|4483.6|4477.6|4483.3|4477.3|0
1612512680000|2021-02-05 08:11:20|4483.3|4477.3|4482.6|4476.6|4483.3|4477.3|4482.6|4476.6|0
1612512690000|2021-02-05 08:11:30|4482.8|4476.8|4482.6|4476.6|4482.8|4476.8|4482.6|4476.6|1
1612512700000|2021-02-05 08:11:40|4482.3|4476.3|4481.6|4475.6|4482.3|4476.3|4481.6|4475.6|4
1612512710000|2021-02-05 08:11:50|4481.3|4475.3|4482.3|4476.3|4482.3|4476.3|4481.3|4475.3|1
1612512720000|2021-02-05 08:12:00|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4
1612512730000|2021-02-05 08:12:10|4483.1|4477.1|4483.3|4477.3|4483.3|4477.3|4483.1|4477.1|0
1612512750000|2021-02-05 08:12:30|4482.6|4476.6|4481.6|4475.6|4482.6|4476.6|4481.6|4475.6|3
1612512760000|2021-02-05 08:12:40|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|0
1612512770000|2021-02-05 08:12:50|4482.1|4476.1|4482.3|4476.3|4482.3|4476.3|4482.1|4476.1|0
1612512780000|2021-02-05 08:13:00|4482.6|4476.6|4484.6|4478.6|4484.8|4478.8|4482.6|4476.6|22
1612512790000|2021-02-05 08:13:10|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|1
1612512800000|2021-02-05 08:13:20|4485.9|4479.9|4484.5|4478.5|4485.9|4479.9|4484.5|4478.5|5
1612512810000|2021-02-05 08:13:30|4484|4478|4484|4478|4484|4478|4484|4478|1
1612512850000|2021-02-05 08:14:10|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1612512870000|2021-02-05 08:14:30|4484|4478|4484|4478|4484|4478|4484|4478|1
1612512900000|2021-02-05 08:15:00|4483.7|4477.7|4483|4477|4483.7|4477.7|4483|4477|4
1612512950000|2021-02-05 08:15:50|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1612512970000|2021-02-05 08:16:10|4483|4477|4483|4477|4483|4477|4483|4477|1
1612513010000|2021-02-05 08:16:50|4482.2|4476.2|4482.5|4476.5|4483|4477|4482.2|4476.2|0
1612513040000|2021-02-05 08:17:20|4483|4477|4482.5|4476.5|4483|4477|4482.5|4476.5|0
1612513050000|2021-02-05 08:17:30|4482|4476|4482.5|4476.5|4482.5|4476.5|4482|4476|1
1612513060000|2021-02-05 08:17:40|4482.2|4476.2|4482|4476|4482.2|4476.2|4482|4476|0
1612513070000|2021-02-05 08:17:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1612513080000|2021-02-05 08:18:00|4482|4476|4482|4476|4482.5|4476.5|4482|4476|1
1612513100000|2021-02-05 08:18:20|4481.7|4475.7|4482|4476|4482|4476|4481.5|4475.5|3
1612513120000|2021-02-05 08:18:40|4481.7|4475.7|4481.2|4475.2|4482|4476|4481.2|4475.2|4
1612513140000|2021-02-05 08:19:00|4480.9|4474.9|4482|4476|4482|4476|4480.9|4474.9|3
1612513150000|2021-02-05 08:19:10|4481.7|4475.7|4482|4476|4482|4476|4481.7|4475.7|1
1612513190000|2021-02-05 08:19:50|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|1
1612513200000|2021-02-05 08:20:00|4482.8|4476.8|4483|4477|4483|4477|4482.8|4476.8|3
1612513230000|2021-02-05 08:20:30|4482.7|4476.7|4483|4477|4483|4477|4482.7|4476.7|0
1612513240000|2021-02-05 08:20:40|4483.5|4477.5|4484.3|4478.3|4484.3|4478.3|4483.5|4477.5|9
1612513260000|2021-02-05 08:21:00|4484.6|4478.6|4483.8|4477.8|4484.6|4478.6|4483.8|4477.8|5
1612513320000|2021-02-05 08:22:00|4482.8|4476.8|4482.5|4476.5|4482.8|4476.8|4482.5|4476.5|1
1612513330000|2021-02-05 08:22:10|4481.8|4475.8|4483.5|4477.5|4483.5|4477.5|4481.8|4475.8|8
1612513350000|2021-02-05 08:22:30|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|2
1612513360000|2021-02-05 08:22:40|4484.5|4478.5|4484|4478|4484.5|4478.5|4484|4478|0
1612513380000|2021-02-05 08:23:00|4484.7|4478.7|4484|4478|4484.7|4478.7|4484|4478|0
1612513390000|2021-02-05 08:23:10|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|11
1612513400000|2021-02-05 08:23:20|4484.5|4478.5|4483.3|4477.3|4484.5|4478.5|4483.3|4477.3|0
1612513420000|2021-02-05 08:23:40|4483.8|4477.8|4483.8|4477.8|4484|4478|4483.8|4477.8|3
1612513450000|2021-02-05 08:24:10|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|0
1612513460000|2021-02-05 08:24:20|4484|4478|4484.5|4478.5|4484.5|4478.5|4484|4478|0
1612513470000|2021-02-05 08:24:30|4484.8|4478.8|4484.3|4478.3|4484.8|4478.8|4483.8|4477.8|2
1612513480000|2021-02-05 08:24:40|4484.8|4478.8|4485.8|4479.8|4485.8|4479.8|4484.8|4478.8|13
1612513490000|2021-02-05 08:24:50|4485.5|4479.5|4484.3|4478.3|4485.5|4479.5|4484.3|4478.3|4
1612513500000|2021-02-05 08:25:00|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|6
1612513510000|2021-02-05 08:25:10|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1612513520000|2021-02-05 08:25:20|4485|4479|4485|4479|4485|4479|4485|4479|2
1612513530000|2021-02-05 08:25:30|4484.8|4478.8|4484.5|4478.5|4484.8|4478.8|4484.5|4478.5|0
1612513550000|2021-02-05 08:25:50|4484.3|4478.3|4483.8|4477.8|4484.3|4478.3|4483.8|4477.8|2
1612513590000|2021-02-05 08:26:30|4483.5|4477.5|4483|4477|4483.5|4477.5|4483|4477|1
1612513630000|2021-02-05 08:27:10|4482.8|4476.8|4482|4476|4482.8|4476.8|4481.8|4475.8|3
1612513640000|2021-02-05 08:27:20|4483.1|4477.1|4482.6|4476.6|4483.3|4477.3|4482.6|4476.6|12
1612513650000|2021-02-05 08:27:30|4483.5|4477.5|4483.3|4477.3|4483.5|4477.5|4483.3|4477.3|3
1612513660000|2021-02-05 08:27:40|4483|4477|4483|4477|4483|4477|4483|4477|1
1612513690000|2021-02-05 08:28:10|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|0
1612513700000|2021-02-05 08:28:20|4484.3|4478.3|4484.8|4478.8|4484.8|4478.8|4484.3|4478.3|7
1612513710000|2021-02-05 08:28:30|4484.9|4478.9|4483.6|4477.6|4484.9|4478.9|4483.6|4477.6|11
1612513720000|2021-02-05 08:28:40|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|0
1612513750000|2021-02-05 08:29:10|4483.8|4477.8|4484|4478|4484|4478|4483.8|4477.8|3
1612513780000|2021-02-05 08:29:40|4483.8|4477.8|4483.3|4477.3|4483.8|4477.8|4483.3|4477.3|0
1612513790000|2021-02-05 08:29:50|4483|4477|4483|4477|4483|4477|4482.8|4476.8|0
1612513810000|2021-02-05 08:30:10|4483.3|4477.3|4483|4477|4483.5|4477.5|4483|4477|0
1612513830000|2021-02-05 08:30:30|4483.3|4477.3|4484|4478|4484.3|4478.3|4483.3|4477.3|5
1612513860000|2021-02-05 08:31:00|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|0
1612513870000|2021-02-05 08:31:10|4484.1|4478.1|4485|4479|4485|4479|4484.1|4478.1|1
1612513880000|2021-02-05 08:31:20|4484.7|4478.7|4484|4478|4484.7|4478.7|4484|4478|1
1612513920000|2021-02-05 08:32:00|||||||||5
1612513940000|2021-02-05 08:32:20|4485.1|4479.1|4485.8|4479.8|4485.8|4479.8|4485.1|4479.1|6
1612513950000|2021-02-05 08:32:30|4485.5|4479.5|4485|4479|4485.5|4479.5|4485|4479|4
1612513970000|2021-02-05 08:32:50|4484.5|4478.5|4484.3|4478.3|4484.5|4478.5|4484|4478|0
1612513980000|2021-02-05 08:33:00|4484|4478|4484|4478|4484|4478|4484|4478|0
1612514000000|2021-02-05 08:33:20|4484.2|4478.2|4484|4478|4485.3|4479.3|4483.8|4477.8|8
1612514040000|2021-02-05 08:34:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1612514050000|2021-02-05 08:34:10|4484.3|4478.3|4484.5|4478.5|4484.7|4478.7|4484.3|4478.3|0
1612514060000|2021-02-05 08:34:20|4483.8|4477.8|4483.2|4477.2|4484|4478|4483.2|4477.2|1
1612514090000|2021-02-05 08:34:50|4483|4477|4483|4477|4483|4477|4483|4477|0
1612514100000|2021-02-05 08:35:00|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1612514110000|2021-02-05 08:35:10|4483|4477|4483|4477|4483|4477|4483|4477|0
1612514120000|2021-02-05 08:35:20|4483.4|4477.4|4483.4|4477.4|4483.7|4477.7|4483.4|4477.4|0
1612514130000|2021-02-05 08:35:30|4483.7|4477.7|4484.7|4478.7|4484.7|4478.7|4483.7|4477.7|2
1612514140000|2021-02-05 08:35:40|||||||||1
1612514160000|2021-02-05 08:36:00|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1612514170000|2021-02-05 08:36:10|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|1
1612514200000|2021-02-05 08:36:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|2
1612514210000|2021-02-05 08:36:50|4484.5|4478.5|4484.7|4478.7|4484.7|4478.7|4484.5|4478.5|0
1612514220000|2021-02-05 08:37:00|4485.2|4479.2|4485.3|4479.3|4485.3|4479.3|4485|4479|3
1612514230000|2021-02-05 08:37:10|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|0
1612514240000|2021-02-05 08:37:20|4485.9|4479.9|4486.5|4480.5|4486.5|4480.5|4485.9|4479.9|6
1612514250000|2021-02-05 08:37:30|4486.3|4480.3|4485|4479|4486.3|4480.3|4485|4479|9
1612514270000|2021-02-05 08:37:50|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|2
1612514300000|2021-02-05 08:38:20|4484|4478|4484.2|4478.2|4484.7|4478.7|4484|4478|16
1612514330000|2021-02-05 08:38:50|4484.5|4478.5|4484.7|4478.7|4484.7|4478.7|4484.2|4478.2|0
1612514350000|2021-02-05 08:39:10|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1612514360000|2021-02-05 08:39:20|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1612514370000|2021-02-05 08:39:30|4483|4477|4481.5|4475.5|4483|4477|4481.5|4475.5|0
1612514380000|2021-02-05 08:39:40|4481.8|4475.8|4482.2|4476.2|4482.2|4476.2|4481.8|4475.8|1
1612514390000|2021-02-05 08:39:50|4482|4476|4481.5|4475.5|4482|4476|4481.5|4475.5|0
1612514400000|2021-02-05 08:40:00|4481|4475|4481|4475|4481|4475|4481|4475|0
1612514410000|2021-02-05 08:40:10|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1612514430000|2021-02-05 08:40:30|4482|4476|4482|4476|4482|4476|4482|4476|0
1612514440000|2021-02-05 08:40:40|4481.7|4475.7|4481.5|4475.5|4481.7|4475.7|4481.5|4475.5|0
1612514450000|2021-02-05 08:40:50|4482|4476|4481.5|4475.5|4482|4476|4481.5|4475.5|0
1612514460000|2021-02-05 08:41:00|4481.2|4475.2|4481.5|4475.5|4481.5|4475.5|4481.2|4475.2|0
1612514470000|2021-02-05 08:41:10|4481|4475|4481|4475|4481|4475|4481|4475|0
1612514500000|2021-02-05 08:41:40|4481.5|4475.5|4480.7|4474.7|4481.5|4475.5|4480.7|4474.7|1
1612514510000|2021-02-05 08:41:50|4480.5|4474.5|4480|4474|4480.5|4474.5|4479.7|4473.7|1
1612514520000|2021-02-05 08:42:00|4479.7|4473.7|4480|4474|4480.5|4474.5|4479.7|4473.7|2
1612514540000|2021-02-05 08:42:20|4480.2|4474.2|4482|4476|4482|4476|4480|4474|10
1612514550000|2021-02-05 08:42:30|4481.7|4475.7|4481.5|4475.5|4481.7|4475.7|4481.5|4475.5|1
1612514560000|2021-02-05 08:42:40|4481.2|4475.2|4481|4475|4481.2|4475.2|4481|4475|2
1612514570000|2021-02-05 08:42:50|4480.7|4474.7|4480.5|4474.5|4480.7|4474.7|4480.5|4474.5|0
1612514590000|2021-02-05 08:43:10|4481.1|4475.1|4482|4476|4482|4476|4481.1|4475.1|2
1612514600000|2021-02-05 08:43:20|4482.5|4476.5|4483|4477|4483|4477|4482.5|4476.5|5
1612514620000|2021-02-05 08:43:40|4482.7|4476.7|4482.5|4476.5|4482.7|4476.7|4482.5|4476.5|0
1612514630000|2021-02-05 08:43:50|4482.2|4476.2|4482|4476|4482.2|4476.2|4482|4476|0
1612514640000|2021-02-05 08:44:00|4482.2|4476.2|4482.5|4476.5|4482.5|4476.5|4482.2|4476.2|0
1612514650000|2021-02-05 08:44:10|4482.9|4476.9|4483.5|4477.5|4483.5|4477.5|4482.9|4476.9|2
1612514660000|2021-02-05 08:44:20|||||||||1
1612514680000|2021-02-05 08:44:40|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1612514700000|2021-02-05 08:45:00|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|0
1612514710000|2021-02-05 08:45:10|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|8
1612514730000|2021-02-05 08:45:30|4483.5|4477.5|4483|4477|4483.5|4477.5|4483|4477|0
1612514800000|2021-02-05 08:46:40|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1612514820000|2021-02-05 08:47:00|4482|4476|4482|4476|4482|4476|4482|4476|0
1612514840000|2021-02-05 08:47:20|4482.2|4476.2|4482.5|4476.5|4482.5|4476.5|4482.2|4476.2|0
1612514850000|2021-02-05 08:47:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1612514890000|2021-02-05 08:48:10|4482|4476|4482|4476|4482|4476|4482|4476|2
1612514930000|2021-02-05 08:48:50|4481.7|4475.7|4481.4|4475.4|4481.7|4475.7|4481.4|4475.4|3
1612514940000|2021-02-05 08:49:00|4482|4476|4482|4476|4482.2|4476.2|4482|4476|1
1612514960000|2021-02-05 08:49:20|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1612514990000|2021-02-05 08:49:50|4482.5|4476.5|4482|4476|4482.5|4476.5|4482|4476|0
1612515030000|2021-02-05 08:50:30|4482.3|4476.3|4482.5|4476.5|4482.5|4476.5|4482.3|4476.3|1
1612515040000|2021-02-05 08:50:40|4482.3|4476.3|4482|4476|4482.3|4476.3|4482|4476|2
1612515050000|2021-02-05 08:50:50|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|0
1612515070000|2021-02-05 08:51:10|4482.3|4476.3|4482|4476|4482.3|4476.3|4482|4476|1
1612515090000|2021-02-05 08:51:30|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|0
1612515120000|2021-02-05 08:52:00|4483.2|4477.2|4483.5|4477.5|4483.5|4477.5|4483.2|4477.2|1
1612515130000|2021-02-05 08:52:10|4483.7|4477.7|4484.5|4478.5|4484.5|4478.5|4483.7|4477.7|7
1612515140000|2021-02-05 08:52:20|4484.2|4478.2|4488.2|4482.2|4488.2|4482.2|4484.2|4478.2|9
1612515150000|2021-02-05 08:52:30|4488|4482|4487|4481|4488.5|4482.5|4487|4481|24
1612515160000|2021-02-05 08:52:40|4486.7|4480.7|4486.4|4480.4|4486.7|4480.7|4486.2|4480.2|2
1612515170000|2021-02-05 08:52:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1612515190000|2021-02-05 08:53:10|4487.2|4481.2|4487|4481|4487.2|4481.2|4487|4481|7
1612515200000|2021-02-05 08:53:20|4488|4482|4487.2|4481.2|4488|4482|4487.2|4481.2|11
1612515210000|2021-02-05 08:53:30|4486.9|4480.9|4487.2|4481.2|4487.2|4481.2|4486.7|4480.7|2
1612515240000|2021-02-05 08:54:00|4487.7|4481.7|4487.7|4481.7|4487.9|4481.9|4487.7|4481.7|0
1612515260000|2021-02-05 08:54:20|4487|4481|4485.9|4479.9|4487|4481|4485.7|4479.7|2
1612515270000|2021-02-05 08:54:30|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1612515280000|2021-02-05 08:54:40|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|1
1612515310000|2021-02-05 08:55:10|4485.9|4479.9|4485.2|4479.2|4485.9|4479.9|4485.2|4479.2|1
1612515320000|2021-02-05 08:55:20|4485|4479|4485|4479|4485|4479|4485|4479|0
1612515340000|2021-02-05 08:55:40|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|1
1612515350000|2021-02-05 08:55:50|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|0
1612515360000|2021-02-05 08:56:00|4484|4478|4484.4|4478.4|4484.7|4478.7|4483.9|4477.9|6
1612515380000|2021-02-05 08:56:20|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|1
1612515390000|2021-02-05 08:56:30|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1612515400000|2021-02-05 08:56:40|4484.9|4478.9|4484.4|4478.4|4484.9|4478.9|4484.4|4478.4|1
1612515420000|2021-02-05 08:57:00|||||||||1
1612515450000|2021-02-05 08:57:30|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4
1612515460000|2021-02-05 08:57:40|4485.2|4479.2|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|1
1612515490000|2021-02-05 08:58:10|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|1
1612515500000|2021-02-05 08:58:20|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|0
1612515510000|2021-02-05 08:58:30|4485.4|4479.4|4486.4|4480.4|4486.4|4480.4|4485.4|4479.4|1
1612515550000|2021-02-05 08:59:10|4486.3|4480.3|4486.8|4480.8|4486.8|4480.8|4486.2|4480.2|0
1612515560000|2021-02-05 08:59:20|4486.7|4480.7|4486.8|4480.8|4486.8|4480.8|4486.7|4480.7|1
1612515590000|2021-02-05 08:59:50|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|2
1612515600000|2021-02-05 09:00:00|4487.2|4481.2|4487.8|4481.8|4488.3|4482.3|4486.2|4480.2|32
1612515610000|2021-02-05 09:00:10|4488.2|4482.2|4487.5|4481.5|4488.2|4482.2|4487.5|4481.5|4
1612515630000|2021-02-05 09:00:30|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1612515640000|2021-02-05 09:00:40|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|2
1612515650000|2021-02-05 09:00:50|4488.2|4482.2|4488|4482|4488.2|4482.2|4488|4482|0
1612515660000|2021-02-05 09:01:00|4487.7|4481.7|4488|4482|4488|4482|4487.7|4481.7|0
1612515670000|2021-02-05 09:01:10|4487.7|4481.7|4487.8|4481.8|4487.8|4481.8|4487.5|4481.5|1
1612515680000|2021-02-05 09:01:20|4487.7|4481.7|4488|4482|4488|4482|4487.7|4481.7|0
1612515690000|2021-02-05 09:01:30|||||||||1
1612515720000|2021-02-05 09:02:00|4487.8|4481.8|4486.5|4480.5|4487.8|4481.8|4486.5|4480.5|8
1612515730000|2021-02-05 09:02:10|4486.2|4480.2|4487|4481|4487|4481|4486.2|4480.2|3
1612515740000|2021-02-05 09:02:20|4486.7|4480.7|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|0
1612515750000|2021-02-05 09:02:30|4487|4481|4487|4481|4487|4481|4487|4481|0
1612515780000|2021-02-05 09:03:00|4486.5|4480.5|4484.2|4478.2|4486.5|4480.5|4484.2|4478.2|5
1612515790000|2021-02-05 09:03:10|4484|4478|4484.2|4478.2|4484.2|4478.2|4484|4478|0
1612515800000|2021-02-05 09:03:20|4484.5|4478.5|4484.7|4478.7|4484.7|4478.7|4484.5|4478.5|4
1612515810000|2021-02-05 09:03:30|4484.5|4478.5|4483.7|4477.7|4484.5|4478.5|4483.7|4477.7|0
1612515820000|2021-02-05 09:03:40|4483.5|4477.5|4487.5|4481.5|4487.5|4481.5|4483.5|4477.5|5
1612515830000|2021-02-05 09:03:50|4487|4481|4486.3|4480.3|4487|4481|4486.3|4480.3|4
1612515840000|2021-02-05 09:04:00|4486|4480|4486|4480|4487|4481|4485.7|4479.7|12
1612515880000|2021-02-05 09:04:40|4486.2|4480.2|4486.7|4480.7|4486.7|4480.7|4486|4480|3
1612515890000|2021-02-05 09:04:50|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|0
1612515900000|2021-02-05 09:05:00|4486.7|4480.7|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|0
1612515960000|2021-02-05 09:06:00|4486.7|4480.7|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|0
1612515980000|2021-02-05 09:06:20|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|3
1612515990000|2021-02-05 09:06:30|4485.5|4479.5|4485|4479|4485.5|4479.5|4485|4479|0
1612516010000|2021-02-05 09:06:50|4484.7|4478.7|4485.2|4479.2|4485.2|4479.2|4484.7|4478.7|0
1612516020000|2021-02-05 09:07:00|4485|4479|4485.5|4479.5|4485.5|4479.5|4484.7|4478.7|1
1612516030000|2021-02-05 09:07:10|4485.2|4479.2|4484.7|4478.7|4485.2|4479.2|4484.7|4478.7|2
1612516060000|2021-02-05 09:07:40|4484.2|4478.2|4483.5|4477.5|4484.2|4478.2|4483.5|4477.5|1
1612516070000|2021-02-05 09:07:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1612516080000|2021-02-05 09:08:00|4484.5|4478.5|4484.7|4478.7|4484.7|4478.7|4484.5|4478.5|2
1612516090000|2021-02-05 09:08:10|4485|4479|4485.2|4479.2|4485.2|4479.2|4485|4479|0
1612516100000|2021-02-05 09:08:20|4485.7|4479.7|4486|4480|4486.5|4480.5|4485.7|4479.7|6
1612516110000|2021-02-05 09:08:30|4485.7|4479.7|4485.7|4479.7|4486|4480|4485.5|4479.5|1
1612516120000|2021-02-05 09:08:40|4485.5|4479.5|4486|4480|4486|4480|4485.5|4479.5|0
1612516130000|2021-02-05 09:08:50|4485.7|4479.7|4485|4479|4485.7|4479.7|4485|4479|0
1612516140000|2021-02-05 09:09:00|4485.2|4479.2|4485.7|4479.7|4486.2|4480.2|4485.2|4479.2|3
1612516150000|2021-02-05 09:09:10|4486|4480|4486.2|4480.2|4486.2|4480.2|4486|4480|0
1612516160000|2021-02-05 09:09:20|4486|4480|4486.7|4480.7|4486.7|4480.7|4486|4480|1
1612516170000|2021-02-05 09:09:30|4487|4481|4487.2|4481.2|4487.2|4481.2|4486.7|4480.7|0
1612516190000|2021-02-05 09:09:50|4487|4481|4486.7|4480.7|4487|4481|4486.7|4480.7|0
1612516200000|2021-02-05 09:10:00|4487|4481|4486.7|4480.7|4487|4481|4486.7|4480.7|0
1612516210000|2021-02-05 09:10:10|4487|4481|4486.7|4480.7|4487|4481|4486.7|4480.7|0
1612516230000|2021-02-05 09:10:30|4486.5|4480.5|4486|4480|4486.5|4480.5|4486|4480|1
1612516240000|2021-02-05 09:10:40|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|2
1612516250000|2021-02-05 09:10:50|4486|4480|4487|4481|4487|4481|4486|4480|5
1612516260000|2021-02-05 09:11:00|4487.3|4481.3|4487.5|4481.5|4487.5|4481.5|4487.3|4481.3|1
1612516320000|2021-02-05 09:12:00|4487|4481|4487|4481|4487|4481|4487|4481|1
1612516340000|2021-02-05 09:12:20|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|3
1612516350000|2021-02-05 09:12:30|4487.5|4481.5|4486.3|4480.3|4487.5|4481.5|4486.3|4480.3|20
1612516360000|2021-02-05 09:12:40|4486|4480|4486.8|4480.8|4486.8|4480.8|4486|4480|3
1612516370000|2021-02-05 09:12:50|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|3
1612516390000|2021-02-05 09:13:10|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|2
1612516410000|2021-02-05 09:13:30|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|1
1612516420000|2021-02-05 09:13:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|2
1612516440000|2021-02-05 09:14:00|||||||||1
1612516450000|2021-02-05 09:14:10|||||||||5
1612516460000|2021-02-05 09:14:20|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4
1612516470000|2021-02-05 09:14:30|4483.4|4477.4|4483.7|4477.7|4483.7|4477.7|4483.4|4477.4|1
1612516500000|2021-02-05 09:15:00|4484.2|4478.2|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|1
1612516510000|2021-02-05 09:15:10|4484|4478|4484|4478|4484|4478|4484|4478|0
1612516530000|2021-02-05 09:15:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|1
1612516550000|2021-02-05 09:15:50|4484|4478|4483.7|4477.7|4484|4478|4483.7|4477.7|3
1612516560000|2021-02-05 09:16:00|||||||||2
1612516570000|2021-02-05 09:16:10|4484|4478|4484|4478|4484|4478|4484|4478|0
1612516580000|2021-02-05 09:16:20|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|2
1612516590000|2021-02-05 09:16:30|4484|4478|4484|4478|4484.2|4478.2|4483.7|4477.7|0
1612516600000|2021-02-05 09:16:40|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|15
1612516610000|2021-02-05 09:16:50|4484|4478|4483.2|4477.2|4484|4478|4483.2|4477.2|2
1612516620000|2021-02-05 09:17:00|4483.7|4477.7|4484|4478|4484.2|4478.2|4483.7|4477.7|2
1612516630000|2021-02-05 09:17:10|||||||||5
1612516660000|2021-02-05 09:17:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1612516670000|2021-02-05 09:17:50|||||||||6
1612516700000|2021-02-05 09:18:20|4484|4478|4483|4477|4484|4478|4483|4477|8
1612516710000|2021-02-05 09:18:30|4483.2|4477.2|4482.7|4476.7|4483.2|4477.2|4482.4|4476.4|2
1612516730000|2021-02-05 09:18:50|4482.5|4476.5|4481.2|4475.2|4482.5|4476.5|4481.2|4475.2|1
1612516740000|2021-02-05 09:19:00|4481.5|4475.5|4480.7|4474.7|4481.5|4475.5|4480.2|4474.2|7
1612516750000|2021-02-05 09:19:10|4480.2|4474.2|4479.2|4473.2|4480.2|4474.2|4479.2|4473.2|7
1612516760000|2021-02-05 09:19:20|4479.4|4473.4|4479.7|4473.7|4479.7|4473.7|4479.4|4473.4|2
1612516770000|2021-02-05 09:19:30|4479.5|4473.5|4479.2|4473.2|4479.5|4473.5|4479.2|4473.2|0
1612516790000|2021-02-05 09:19:50|4479|4473|4479|4473|4479|4473|4479|4473|0
1612516800000|2021-02-05 09:20:00|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|7
1612516830000|2021-02-05 09:20:30|4479|4473|4479|4473|4479|4473|4478.7|4472.7|2
1612516840000|2021-02-05 09:20:40|4478.7|4472.7|4478.7|4472.7|4479|4473|4478.4|4472.4|3
1612516850000|2021-02-05 09:20:50|4478.4|4472.4|4478.5|4472.5|4478.5|4472.5|4478.4|4472.4|1
1612516860000|2021-02-05 09:21:00|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|8
1612516870000|2021-02-05 09:21:10|4479|4473|4478.7|4472.7|4479|4473|4478.7|4472.7|1
1612516880000|2021-02-05 09:21:20|4479|4473|4478.7|4472.7|4479|4473|4478.7|4472.7|1
1612516920000|2021-02-05 09:22:00|4479|4473|4478.7|4472.7|4479|4473|4478.7|4472.7|0
1612516930000|2021-02-05 09:22:10|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|1
1612516940000|2021-02-05 09:22:20|4478.4|4472.4|4479.2|4473.2|4479.2|4473.2|4478.4|4472.4|1
1612516970000|2021-02-05 09:22:50|||||||||1
1612516980000|2021-02-05 09:23:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|22
1612516990000|2021-02-05 09:23:10|4481.2|4475.2|4480|4474|4481.5|4475.5|4480|4474|2
1612517000000|2021-02-05 09:23:20|4479.7|4473.7|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|1
1612517010000|2021-02-05 09:23:30|4478.2|4472.2|4477.2|4471.2|4478.2|4472.2|4477.2|4471.2|8
1612517020000|2021-02-05 09:23:40|4477.7|4471.7|4478.5|4472.5|4478.7|4472.7|4477.7|4471.7|1
1612517050000|2021-02-05 09:24:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|1
1612517060000|2021-02-05 09:24:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1612517070000|2021-02-05 09:24:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612517080000|2021-02-05 09:24:40|4478|4472|4478|4472|4478|4472|4478|4472|0
1612517100000|2021-02-05 09:25:00|4478.2|4472.2|4478.5|4472.5|4478.5|4472.5|4478.2|4472.2|1
1612517110000|2021-02-05 09:25:10|4478.2|4472.2|4477.2|4471.2|4478.5|4472.5|4477.2|4471.2|3
1612517130000|2021-02-05 09:25:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|1
1612517140000|2021-02-05 09:25:40|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612517160000|2021-02-05 09:26:00|4478.5|4472.5|4478.7|4472.7|4479.2|4473.2|4478.5|4472.5|1
1612517190000|2021-02-05 09:26:30|4478.4|4472.4|4477.7|4471.7|4478.7|4472.7|4477.7|4471.7|1
1612517200000|2021-02-05 09:26:40|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|0
1612517210000|2021-02-05 09:26:50|4478|4472|4477.7|4471.7|4478|4472|4477.7|4471.7|1
1612517220000|2021-02-05 09:27:00|4477.2|4471.2|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|2
1612517230000|2021-02-05 09:27:10|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|1
1612517280000|2021-02-05 09:28:00|4478.2|4472.2|4478|4472|4478.2|4472.2|4478|4472|0
1612517290000|2021-02-05 09:28:10|4478.2|4472.2|4468.3|4462.3|4478.2|4472.2|4468.3|4462.3|46
1612517300000|2021-02-05 09:28:20|4468.7|4462.7|4469.2|4463.2|4469.7|4463.7|4468.7|4462.7|11
1612517310000|2021-02-05 09:28:30|4469.7|4463.7|4470.7|4464.7|4470.7|4464.7|4469.7|4463.7|6
1612517320000|2021-02-05 09:28:40|4470.4|4464.4|4469.5|4463.5|4470.5|4464.5|4469.2|4463.2|21
1612517330000|2021-02-05 09:28:50|4469.2|4463.2|4466.7|4460.7|4469.2|4463.2|4466.7|4460.7|3
1612517340000|2021-02-05 09:29:00|4467|4461|4467.5|4461.5|4467.7|4461.7|4467|4461|2
1612517350000|2021-02-05 09:29:10|4467.7|4461.7|4467|4461|4468.5|4462.5|4467|4461|12
1612517360000|2021-02-05 09:29:20|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|2
1612517370000|2021-02-05 09:29:30|4467|4461|4466.7|4460.7|4467|4461|4466.4|4460.4|18
1612517380000|2021-02-05 09:29:40|4467|4461|4466.7|4460.7|4467|4461|4466.5|4460.5|8
1612517390000|2021-02-05 09:29:50|4466.4|4460.4|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|1
1612517410000|2021-02-05 09:30:10|||||||||1
1612517420000|2021-02-05 09:30:20|4467|4461|4467|4461|4467|4461|4467|4461|7
1612517440000|2021-02-05 09:30:40|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|1
1612517450000|2021-02-05 09:30:50|4467|4461|4467|4461|4467|4461|4467|4461|0
1612517460000|2021-02-05 09:31:00|||||||||5
1612517470000|2021-02-05 09:31:10|4466|4460|4466|4460|4466|4460|4466|4460|5
1612517480000|2021-02-05 09:31:20|||||||||1
1612517500000|2021-02-05 09:31:40|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465|4459|3
1612517510000|2021-02-05 09:31:50|||||||||1
1612517520000|2021-02-05 09:32:00|4465.8|4459.8|4466.2|4460.2|4466.5|4460.5|4465.8|4459.8|4
1612517530000|2021-02-05 09:32:10|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1612517540000|2021-02-05 09:32:20|4466.7|4460.7|4466.8|4460.8|4467|4461|4466.7|4460.7|0
1612517550000|2021-02-05 09:32:30|4466.5|4460.5|4465.3|4459.3|4466.5|4460.5|4465|4459|3
1612517570000|2021-02-05 09:32:50|4464.7|4458.7|4462|4456|4464.7|4458.7|4462|4456|8
1612517580000|2021-02-05 09:33:00|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462|4456|3
1612517590000|2021-02-05 09:33:10|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462|4456|3
1612517600000|2021-02-05 09:33:20|4462.7|4456.7|4463.8|4457.8|4463.8|4457.8|4462.7|4456.7|16
1612517610000|2021-02-05 09:33:30|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463.3|4457.3|0
1612517620000|2021-02-05 09:33:40|4464.1|4458.1|4462.1|4456.1|4464.4|4458.4|4461.8|4455.8|22
1612517630000|2021-02-05 09:33:50|4461.4|4455.4|4462.7|4456.7|4462.7|4456.7|4460.9|4454.9|12
1612517640000|2021-02-05 09:34:00|4462.9|4456.9|4462.4|4456.4|4462.9|4456.9|4462.4|4456.4|3
1612517650000|2021-02-05 09:34:10|4461.9|4455.9|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|2
1612517660000|2021-02-05 09:34:20|||||||||3
1612517670000|2021-02-05 09:34:30|||||||||9
1612517680000|2021-02-05 09:34:40|||||||||10
1612517690000|2021-02-05 09:34:50|4460.4|4454.4|4458.9|4452.9|4460.9|4454.9|4458.6|4452.6|16
1612517700000|2021-02-05 09:35:00|4458.3|4452.3|4457.4|4451.4|4458.3|4452.3|4457.4|4451.4|7
1612517710000|2021-02-05 09:35:10|||||||||1
1612517730000|2021-02-05 09:35:30|||||||||2
1612517740000|2021-02-05 09:35:40|4457.9|4451.9|4459.4|4453.4|4459.9|4453.9|4457.9|4451.9|7
1612517750000|2021-02-05 09:35:50|4459.9|4453.9|4460.1|4454.1|4460.1|4454.1|4459.9|4453.9|1
1612517760000|2021-02-05 09:36:00|4459.9|4453.9|4460.4|4454.4|4460.4|4454.4|4459.9|4453.9|0
1612517770000|2021-02-05 09:36:10|4460|4454|4459.9|4453.9|4460.1|4454.1|4458.9|4452.9|15
1612517780000|2021-02-05 09:36:20|||||||||5
1612517790000|2021-02-05 09:36:30|4458.6|4452.6|4457.1|4451.1|4458.6|4452.6|4457.1|4451.1|7
1612517800000|2021-02-05 09:36:40|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|0
1612517810000|2021-02-05 09:36:50|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|1
1612517820000|2021-02-05 09:37:00|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|1
1612517850000|2021-02-05 09:37:30|4457.7|4451.7|4457.4|4451.4|4457.7|4451.7|4457.1|4451.1|9
1612517870000|2021-02-05 09:37:50|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|0
1612517890000|2021-02-05 09:38:10|||||||||1
1612517910000|2021-02-05 09:38:30|||||||||1
1612517930000|2021-02-05 09:38:50|4458|4452|4457.4|4451.4|4458|4452|4457.4|4451.4|1
1612517940000|2021-02-05 09:39:00|4457.7|4451.7|4458.7|4452.7|4458.7|4452.7|4457.7|4451.7|19
1612517970000|2021-02-05 09:39:30|4459|4453|4458.5|4452.5|4459|4453|4458.5|4452.5|8
1612517980000|2021-02-05 09:39:40|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|2
1612517990000|2021-02-05 09:39:50|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|2
1612518000000|2021-02-05 09:40:00|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|1
1612518010000|2021-02-05 09:40:10|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|2
1612518020000|2021-02-05 09:40:20|4459|4453|4458.5|4452.5|4459|4453|4458.5|4452.5|4
1612518040000|2021-02-05 09:40:40|4458.8|4452.8|4458.7|4452.7|4458.8|4452.8|4458.7|4452.7|8
1612518060000|2021-02-05 09:41:00|||||||||3
1612518070000|2021-02-05 09:41:10|4458.5|4452.5|4458.7|4452.7|4459|4453|4458.2|4452.2|3
1612518080000|2021-02-05 09:41:20|4459|4453|4458.7|4452.7|4459|4453|4458.7|4452.7|2
1612518090000|2021-02-05 09:41:30|4459|4453|4461.1|4455.1|4461.1|4455.1|4459|4453|4
1612518100000|2021-02-05 09:41:40|4461.6|4455.6|4461.9|4455.9|4462.1|4456.1|4461.6|4455.6|2
1612518110000|2021-02-05 09:41:50|4462.1|4456.1|4463.9|4457.9|4463.9|4457.9|4462.1|4456.1|7
1612518120000|2021-02-05 09:42:00|4464.2|4458.2|4463.9|4457.9|4464.6|4458.6|4463.9|4457.9|0
1612518140000|2021-02-05 09:42:20|4464.1|4458.1|4464.4|4458.4|4464.6|4458.6|4464.1|4458.1|0
1612518150000|2021-02-05 09:42:30|4464.9|4458.9|4464.6|4458.6|4464.9|4458.9|4464.6|4458.6|1
1612518160000|2021-02-05 09:42:40|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|5
1612518170000|2021-02-05 09:42:50|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4463.4|4457.4|1
1612518180000|2021-02-05 09:43:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4
1612518190000|2021-02-05 09:43:10|4462.8|4456.8|4463.1|4457.1|4463.1|4457.1|4462.8|4456.8|2
1612518200000|2021-02-05 09:43:20|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.8|4456.8|0
1612518210000|2021-02-05 09:43:30|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.6|4456.6|5
1612518220000|2021-02-05 09:43:40|4462.6|4456.6|4462.1|4456.1|4462.6|4456.6|4462.1|4456.1|1
1612518240000|2021-02-05 09:44:00|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|0
1612518250000|2021-02-05 09:44:10|4461.6|4455.6|4461.9|4455.9|4461.9|4455.9|4461.6|4455.6|0
1612518260000|2021-02-05 09:44:20|4462.1|4456.1|4463.1|4457.1|4463.1|4457.1|4461.6|4455.6|3
1612518270000|2021-02-05 09:44:30|4462.9|4456.9|4462.6|4456.6|4462.9|4456.9|4462.6|4456.6|0
1612518280000|2021-02-05 09:44:40|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|2
1612518300000|2021-02-05 09:45:00|4462.6|4456.6|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|1
1612518310000|2021-02-05 09:45:10|4463.1|4457.1|4462.9|4456.9|4463.4|4457.4|4462.9|4456.9|3
1612518330000|2021-02-05 09:45:30|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1612518340000|2021-02-05 09:45:40|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1612518360000|2021-02-05 09:46:00|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4461.8|4455.8|14
1612518370000|2021-02-05 09:46:10|4462|4456|4461.3|4455.3|4462|4456|4461.3|4455.3|12
1612518430000|2021-02-05 09:47:10|||||||||1
1612518450000|2021-02-05 09:47:30|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|17
1612518470000|2021-02-05 09:47:50|4460|4454|4456.7|4450.7|4460|4454|4456.7|4450.7|18
1612518480000|2021-02-05 09:48:00|4457|4451|4458|4452|4458|4452|4457|4451|1
1612518490000|2021-02-05 09:48:10|4459|4453|4459.3|4453.3|4459.3|4453.3|4459|4453|6
1612518500000|2021-02-05 09:48:20|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1612518540000|2021-02-05 09:49:00|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|0
1612518550000|2021-02-05 09:49:10|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|1
1612518560000|2021-02-05 09:49:20|4460.3|4454.3|4459.5|4453.5|4460.3|4454.3|4459.5|4453.5|8
1612518570000|2021-02-05 09:49:30|4459.2|4453.2|4457.7|4451.7|4459.2|4453.2|4457.7|4451.7|4
1612518580000|2021-02-05 09:49:40|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|1
1612518590000|2021-02-05 09:49:50|||||||||1
1612518610000|2021-02-05 09:50:10|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|2
1612518620000|2021-02-05 09:50:20|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1612518630000|2021-02-05 09:50:30|4460.5|4454.5|4461|4455|4461|4455|4460.5|4454.5|1
1612518640000|2021-02-05 09:50:40|4460.8|4454.8|4459.7|4453.7|4460.8|4454.8|4459.7|4453.7|71
1612518690000|2021-02-05 09:51:30|4460|4454|4460.2|4454.2|4460.2|4454.2|4460|4454|0
1612518700000|2021-02-05 09:51:40|4460.4|4454.4|4460.7|4454.7|4460.7|4454.7|4460.4|4454.4|1
1612518710000|2021-02-05 09:51:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1612518720000|2021-02-05 09:52:00|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|1
1612518730000|2021-02-05 09:52:10|4461.9|4455.9|4461.7|4455.7|4461.9|4455.9|4461.7|4455.7|1
1612518750000|2021-02-05 09:52:30|4462|4456|4461.7|4455.7|4462|4456|4461.7|4455.7|1
1612518760000|2021-02-05 09:52:40|||||||||1
1612518770000|2021-02-05 09:52:50|4462|4456|4461.7|4455.7|4462|4456|4461.7|4455.7|1
1612518790000|2021-02-05 09:53:10|4461.4|4455.4|4461.2|4455.2|4461.4|4455.4|4461.2|4455.2|0
1612518810000|2021-02-05 09:53:30|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|1
1612518820000|2021-02-05 09:53:40|4460.4|4454.4|4459.7|4453.7|4460.4|4454.4|4459.7|4453.7|2
1612518830000|2021-02-05 09:53:50|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|0
1612518840000|2021-02-05 09:54:00|4459.7|4453.7|4460.7|4454.7|4460.7|4454.7|4459.7|4453.7|1
1612518850000|2021-02-05 09:54:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|2
1612518860000|2021-02-05 09:54:20|4459.7|4453.7|4460.2|4454.2|4460.7|4454.7|4459.7|4453.7|0
1612518870000|2021-02-05 09:54:30|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|1
1612518890000|2021-02-05 09:54:50|4459.5|4453.5|4459.2|4453.2|4459.5|4453.5|4459.2|4453.2|0
1612518900000|2021-02-05 09:55:00|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612518940000|2021-02-05 09:55:40|||||||||1
1612518970000|2021-02-05 09:56:10|4462.9|4456.9|4460.9|4454.9|4462.9|4456.9|4460.9|4454.9|29
1612518990000|2021-02-05 09:56:30|4460.4|4454.4|4460.7|4454.7|4460.7|4454.7|4460.4|4454.4|0
1612519000000|2021-02-05 09:56:40|4460.9|4454.9|4461.1|4455.1|4461.1|4455.1|4460.9|4454.9|0
1612519020000|2021-02-05 09:57:00|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4461.4|4455.4|0
1612519030000|2021-02-05 09:57:10|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1612519040000|2021-02-05 09:57:20|4461.9|4455.9|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|2
1612519070000|2021-02-05 09:57:50|4462.2|4456.2|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|1
1612519090000|2021-02-05 09:58:10|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1612519100000|2021-02-05 09:58:20|4461.7|4455.7|4460.9|4454.9|4461.7|4455.7|4460.9|4454.9|5
1612519110000|2021-02-05 09:58:30|||||||||1
1612519120000|2021-02-05 09:58:40|4461.1|4455.1|4461.6|4455.6|4461.6|4455.6|4461.1|4455.1|1
1612519130000|2021-02-05 09:58:50|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1612519140000|2021-02-05 09:59:00|4461.9|4455.9|4460.3|4454.3|4461.9|4455.9|4460.3|4454.3|5
1612519150000|2021-02-05 09:59:10|4460.6|4454.6|4461.1|4455.1|4461.1|4455.1|4460.6|4454.6|0
1612519160000|2021-02-05 09:59:20|4460.9|4454.9|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|1
1612519170000|2021-02-05 09:59:30|4461.6|4455.6|4462.9|4456.9|4462.9|4456.9|4461.6|4455.6|1
1612519180000|2021-02-05 09:59:40|4463.2|4457.2|4462.9|4456.9|4463.4|4457.4|4462.4|4456.4|3
1612519200000|2021-02-05 10:00:00|||||||||1
1612519210000|2021-02-05 10:00:10|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.4|4457.4|9
1612519240000|2021-02-05 10:00:40|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.4|4457.4|1
1612519250000|2021-02-05 10:00:50|4463.4|4457.4|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|1
1612519260000|2021-02-05 10:01:00|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|2
1612519270000|2021-02-05 10:01:10|4462.4|4456.4|4462.7|4456.7|4462.7|4456.7|4462.4|4456.4|1
1612519290000|2021-02-05 10:01:30|4463.2|4457.2|4463.4|4457.4|4463.4|4457.4|4463.2|4457.2|0
1612519300000|2021-02-05 10:01:40|4463.8|4457.8|4464.6|4458.6|4464.8|4458.8|4463.8|4457.8|43
1612519320000|2021-02-05 10:02:00|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4463.9|4457.9|2
1612519340000|2021-02-05 10:02:20|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|6
1612519350000|2021-02-05 10:02:30|4463.8|4457.8|4463.6|4457.6|4463.8|4457.8|4463.6|4457.6|2
1612519360000|2021-02-05 10:02:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1612519370000|2021-02-05 10:02:50|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|1
1612519380000|2021-02-05 10:03:00|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|1
1612519390000|2021-02-05 10:03:10|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1612519420000|2021-02-05 10:03:40|4462.8|4456.8|4463.1|4457.1|4463.1|4457.1|4462.8|4456.8|1
1612519450000|2021-02-05 10:04:10|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1612519460000|2021-02-05 10:04:20|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|1
1612519470000|2021-02-05 10:04:30|4462.8|4456.8|4463.1|4457.1|4463.3|4457.3|4462.8|4456.8|3
1612519480000|2021-02-05 10:04:40|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|2
1612519500000|2021-02-05 10:05:00|4463.3|4457.3|4461.3|4455.3|4463.3|4457.3|4461.3|4455.3|11
1612519510000|2021-02-05 10:05:10|4461|4455|4461|4455|4461|4455|4461|4455|1
1612519520000|2021-02-05 10:05:20|4461.5|4455.5|4461.3|4455.3|4461.5|4455.5|4461.3|4455.3|1
1612519530000|2021-02-05 10:05:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612519540000|2021-02-05 10:05:40|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|1
1612519550000|2021-02-05 10:05:50|4462|4456|4462|4456|4462|4456|4462|4456|0
1612519560000|2021-02-05 10:06:00|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|1
1612519610000|2021-02-05 10:06:50|4466.4|4460.4|4465.1|4459.1|4466.4|4460.4|4465.1|4459.1|11
1612519630000|2021-02-05 10:07:10|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.6|4458.6|0
1612519640000|2021-02-05 10:07:20|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|3
1612519650000|2021-02-05 10:07:30|4465.4|4459.4|4466.1|4460.1|4466.1|4460.1|4465.4|4459.4|2
1612519660000|2021-02-05 10:07:40|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1612519670000|2021-02-05 10:07:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|1
1612519700000|2021-02-05 10:08:20|4466.4|4460.4|4465.1|4459.1|4466.4|4460.4|4465.1|4459.1|11
1612519720000|2021-02-05 10:08:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1612519730000|2021-02-05 10:08:50|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|1
1612519740000|2021-02-05 10:09:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.8|4459.8|2
1612519760000|2021-02-05 10:09:20|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|0
1612519790000|2021-02-05 10:09:50|||||||||1
1612519830000|2021-02-05 10:10:30|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|5
1612519860000|2021-02-05 10:11:00|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612519870000|2021-02-05 10:11:10|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|1
1612519890000|2021-02-05 10:11:30|4465.9|4459.9|4465.1|4459.1|4465.9|4459.9|4465.1|4459.1|4
1612519920000|2021-02-05 10:12:00|4464.8|4458.8|4465.1|4459.1|4465.1|4459.1|4464.8|4458.8|1
1612519980000|2021-02-05 10:13:00|||||||||1
1612520000000|2021-02-05 10:13:20|4464.8|4458.8|4465.1|4459.1|4465.6|4459.6|4464.8|4458.8|3
1612520010000|2021-02-05 10:13:30|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1612520020000|2021-02-05 10:13:40|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|2
1612520030000|2021-02-05 10:13:50|4466.3|4460.3|4466.1|4460.1|4466.3|4460.3|4466.1|4460.1|0
1612520040000|2021-02-05 10:14:00|4466.3|4460.3|4466.1|4460.1|4466.3|4460.3|4466.1|4460.1|0
1612520090000|2021-02-05 10:14:50|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.4|4460.4|6
1612520130000|2021-02-05 10:15:30|4466.1|4460.1|4465.8|4459.8|4466.1|4460.1|4465.8|4459.8|3
1612520140000|2021-02-05 10:15:40|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|3
1612520160000|2021-02-05 10:16:00|4465.6|4459.6|4465.8|4459.8|4465.8|4459.8|4465.6|4459.6|0
1612520170000|2021-02-05 10:16:10|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|1
1612520200000|2021-02-05 10:16:40|4466|4460|4466.1|4460.1|4466.3|4460.3|4466|4460|1
1612520230000|2021-02-05 10:17:10|4466.6|4460.6|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1612520250000|2021-02-05 10:17:30|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.3|4460.3|2
1612520270000|2021-02-05 10:17:50|4466.8|4460.8|4466.8|4460.8|4467.1|4461.1|4466.6|4460.6|2
1612520280000|2021-02-05 10:18:00|4467.1|4461.1|4466.6|4460.6|4467.1|4461.1|4466.3|4460.3|3
1612520300000|2021-02-05 10:18:20|4466.3|4460.3|4466.6|4460.6|4466.8|4460.8|4466.3|4460.3|1
1612520310000|2021-02-05 10:18:30|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1612520340000|2021-02-05 10:19:00|4466.6|4460.6|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1612520350000|2021-02-05 10:19:10|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1612520380000|2021-02-05 10:19:40|4466.6|4460.6|4465.8|4459.8|4466.6|4460.6|4465.6|4459.6|1
1612520390000|2021-02-05 10:19:50|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|0
1612520400000|2021-02-05 10:20:00|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612520420000|2021-02-05 10:20:20|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1612520430000|2021-02-05 10:20:30|4466.6|4460.6|4466.8|4460.8|4466.8|4460.8|4466.6|4460.6|0
1612520480000|2021-02-05 10:21:20|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|3
1612520500000|2021-02-05 10:21:40|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|1
1612520520000|2021-02-05 10:22:00|4466.6|4460.6|4464.8|4458.8|4466.8|4460.8|4464.3|4458.3|5
1612520530000|2021-02-05 10:22:10|4464.6|4458.6|4464.8|4458.8|4464.8|4458.8|4464.6|4458.6|0
1612520540000|2021-02-05 10:22:20|4464.6|4458.6|4464.1|4458.1|4464.8|4458.8|4464.1|4458.1|2
1612520550000|2021-02-05 10:22:30|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.1|4458.1|0
1612520560000|2021-02-05 10:22:40|4464.6|4458.6|4464.8|4458.8|4464.8|4458.8|4464.6|4458.6|1
1612520570000|2021-02-05 10:22:50|||||||||1
1612520580000|2021-02-05 10:23:00|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4
1612520590000|2021-02-05 10:23:10|||||||||1
1612520600000|2021-02-05 10:23:20|4464.8|4458.8|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|3
1612520610000|2021-02-05 10:23:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1612520620000|2021-02-05 10:23:40|4464.8|4458.8|4464|4458|4464.8|4458.8|4464|4458|3
1612520640000|2021-02-05 10:24:00|4463.3|4457.3|4463|4457|4463.3|4457.3|4463|4457|2
1612520650000|2021-02-05 10:24:10|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|0
1612520660000|2021-02-05 10:24:20|4463|4457|4464|4458|4464|4458|4463|4457|1
1612520670000|2021-02-05 10:24:30|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612520680000|2021-02-05 10:24:40|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|0
1612520690000|2021-02-05 10:24:50|4464|4458|4464|4458|4464|4458|4464|4458|0
1612520730000|2021-02-05 10:25:30|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|3
1612520740000|2021-02-05 10:25:40|4463.2|4457.2|4463.3|4457.3|4463.3|4457.3|4463|4457|0
1612520750000|2021-02-05 10:25:50|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|1
1612520800000|2021-02-05 10:26:40|4463|4457|4462.6|4456.6|4463|4457|4462.6|4456.6|0
1612520810000|2021-02-05 10:26:50|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612520820000|2021-02-05 10:27:00|4462|4456|4462|4456|4462|4456|4462|4456|0
1612520840000|2021-02-05 10:27:20|4463|4457|4463|4457|4463|4457|4462.5|4456.5|2
1612520860000|2021-02-05 10:27:40|4462.6|4456.6|4462.5|4456.5|4462.6|4456.6|4462.5|4456.5|0
1612520870000|2021-02-05 10:27:50|4463|4457|4463.1|4457.1|4463.1|4457.1|4463|4457|0
1612520880000|2021-02-05 10:28:00|4464|4458|4463.5|4457.5|4464|4458|4463.5|4457.5|1
1612520970000|2021-02-05 10:29:30|4463.1|4457.1|4463.5|4457.5|4463.5|4457.5|4463.1|4457.1|1
1612521000000|2021-02-05 10:30:00|4463|4457|4464|4458|4464|4458|4463|4457|1
1612521010000|2021-02-05 10:30:10|4463.9|4457.9|4464.9|4458.9|4464.9|4458.9|4463.9|4457.9|1
1612521060000|2021-02-05 10:31:00|4464.4|4458.4|4463.9|4457.9|4464.4|4458.4|4463.9|4457.9|1
1612521070000|2021-02-05 10:31:10|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4462.9|4456.9|0
1612521080000|2021-02-05 10:31:20|4462.9|4456.9|4463.4|4457.4|4463.4|4457.4|4462.9|4456.9|1
1612521170000|2021-02-05 10:32:50|4463.9|4457.9|4464.4|4458.4|4464.4|4458.4|4463.9|4457.9|0
1612521180000|2021-02-05 10:33:00|4464.6|4458.6|4464.9|4458.9|4464.9|4458.9|4464.6|4458.6|0
1612521220000|2021-02-05 10:33:40|||||||||1
1612521230000|2021-02-05 10:33:50|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|1
1612521240000|2021-02-05 10:34:00|4465.4|4459.4|4466.4|4460.4|4466.4|4460.4|4465.1|4459.1|4
1612521250000|2021-02-05 10:34:10|4466.1|4460.1|4466.9|4460.9|4466.9|4460.9|4466.1|4460.1|1
1612521260000|2021-02-05 10:34:20|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|1
1612521300000|2021-02-05 10:35:00|4466.1|4460.1|4465.9|4459.9|4466.1|4460.1|4465.9|4459.9|0
1612521310000|2021-02-05 10:35:10|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4
1612521350000|2021-02-05 10:35:50|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|0
1612521430000|2021-02-05 10:37:10|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|0
1612521470000|2021-02-05 10:37:50|4465.1|4459.1|4464.9|4458.9|4465.4|4459.4|4464.9|4458.9|0
1612521490000|2021-02-05 10:38:10|4465.1|4459.1|4464.9|4458.9|4465.1|4459.1|4464.9|4458.9|0
1612521500000|2021-02-05 10:38:20|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1612521520000|2021-02-05 10:38:40|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1612521530000|2021-02-05 10:38:50|4464.3|4458.3|4463.4|4457.4|4464.3|4458.3|4463.4|4457.4|2
1612521560000|2021-02-05 10:39:20|4462.9|4456.9|4462.4|4456.4|4462.9|4456.9|4462.4|4456.4|1
1612521570000|2021-02-05 10:39:30|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|15
1612521580000|2021-02-05 10:39:40|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1612521600000|2021-02-05 10:40:00|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1612521620000|2021-02-05 10:40:20|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4462.1|4456.1|9
1612521630000|2021-02-05 10:40:30|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1612521640000|2021-02-05 10:40:40|4463.9|4457.9|4464.1|4458.1|4464.4|4458.4|4463.7|4457.7|3
1612521650000|2021-02-05 10:40:50|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|0
1612521660000|2021-02-05 10:41:00|4464.1|4458.1|4464.9|4458.9|4464.9|4458.9|4464.1|4458.1|7
1612521680000|2021-02-05 10:41:20|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|9
1612521690000|2021-02-05 10:41:30|4463.1|4457.1|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|0
1612521700000|2021-02-05 10:41:40|4463.4|4457.4|4463.9|4457.9|4463.9|4457.9|4463.4|4457.4|0
1612521710000|2021-02-05 10:41:50|4463.1|4457.1|4462.4|4456.4|4463.1|4457.1|4462.4|4456.4|1
1612521730000|2021-02-05 10:42:10|4462.6|4456.6|4463.1|4457.1|4463.1|4457.1|4462.6|4456.6|0
1612521740000|2021-02-05 10:42:20|4463.7|4457.7|4463.4|4457.4|4463.9|4457.9|4463.4|4457.4|2
1612521750000|2021-02-05 10:42:30|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1612521780000|2021-02-05 10:43:00|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1612521850000|2021-02-05 10:44:10|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|1
1612521870000|2021-02-05 10:44:30|4463.4|4457.4|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|0
1612521880000|2021-02-05 10:44:40|4462.9|4456.9|4462.4|4456.4|4462.9|4456.9|4462.4|4456.4|2
1612521900000|2021-02-05 10:45:00|||||||||1
1612521950000|2021-02-05 10:45:50|4462.1|4456.1|4461.6|4455.6|4462.1|4456.1|4461.6|4455.6|2
1612521960000|2021-02-05 10:46:00|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1612522000000|2021-02-05 10:46:40|4460.9|4454.9|4461.1|4455.1|4461.1|4455.1|4460.6|4454.6|3
1612522010000|2021-02-05 10:46:50|4461.4|4455.4|4460.6|4454.6|4461.4|4455.4|4460.6|4454.6|1
1612522040000|2021-02-05 10:47:20|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.6|4454.6|0
1612522050000|2021-02-05 10:47:30|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|0
1612522060000|2021-02-05 10:47:40|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612522070000|2021-02-05 10:47:50|4462.1|4456.1|4462.4|4456.4|4462.4|4456.4|4462.1|4456.1|1
1612522080000|2021-02-05 10:48:00|4462.6|4456.6|4462.1|4456.1|4462.6|4456.6|4462.1|4456.1|0
1612522130000|2021-02-05 10:48:50|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|5
1612522150000|2021-02-05 10:49:10|4461.1|4455.1|4460.9|4454.9|4461.1|4455.1|4460.9|4454.9|0
1612522170000|2021-02-05 10:49:30|4460.3|4454.3|4459.1|4453.1|4460.3|4454.3|4459.1|4453.1|4
1612522190000|2021-02-05 10:49:50|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|5
1612522200000|2021-02-05 10:50:00|4459.3|4453.3|4459.8|4453.8|4459.8|4453.8|4459.1|4453.1|3
1612522210000|2021-02-05 10:50:10|4459.5|4453.5|4459.8|4453.8|4459.8|4453.8|4459.5|4453.5|2
1612522230000|2021-02-05 10:50:30|4459.6|4453.6|4459.1|4453.1|4460.1|4454.1|4459.1|4453.1|1
1612522240000|2021-02-05 10:50:40|4458.8|4452.8|4459.3|4453.3|4459.3|4453.3|4458.5|4452.5|2
1612522250000|2021-02-05 10:50:50|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|5
1612522260000|2021-02-05 10:51:00|4459.3|4453.3|4459.6|4453.6|4459.8|4453.8|4459.3|4453.3|0
1612522270000|2021-02-05 10:51:10|4459.4|4453.4|4458.8|4452.8|4459.4|4453.4|4458.6|4452.6|1
1612522280000|2021-02-05 10:51:20|||||||||2
1612522290000|2021-02-05 10:51:30|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4459.1|4453.1|0
1612522300000|2021-02-05 10:51:40|4459.8|4453.8|4460.1|4454.1|4460.1|4454.1|4459.8|4453.8|1
1612522310000|2021-02-05 10:51:50|||||||||1
1612522320000|2021-02-05 10:52:00|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|1
1612522340000|2021-02-05 10:52:20|4459.6|4453.6|4459.6|4453.6|4459.8|4453.8|4459.6|4453.6|0
1612522350000|2021-02-05 10:52:30|4459.8|4453.8|4460.1|4454.1|4460.1|4454.1|4459.8|4453.8|0
1612522360000|2021-02-05 10:52:40|||||||||1
1612522370000|2021-02-05 10:52:50|||||||||10
1612522380000|2021-02-05 10:53:00|4459.1|4453.1|4458.8|4452.8|4459.1|4453.1|4458.8|4452.8|13
1612522430000|2021-02-05 10:53:50|4458.6|4452.6|4458.8|4452.8|4458.8|4452.8|4458.6|4452.6|1
1612522450000|2021-02-05 10:54:10|4458.3|4452.3|4456.2|4450.2|4458.3|4452.3|4456.2|4450.2|10
1612522460000|2021-02-05 10:54:20|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612522470000|2021-02-05 10:54:30|4457|4451|4456.5|4450.5|4457|4451|4456.5|4450.5|2
1612522480000|2021-02-05 10:54:40|||||||||1
1612522510000|2021-02-05 10:55:10|4456.2|4450.2|4456|4450|4456.2|4450.2|4456|4450|1
1612522530000|2021-02-05 10:55:30|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612522560000|2021-02-05 10:56:00|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|1
1612522590000|2021-02-05 10:56:30|4455.9|4449.9|4456|4450|4456|4450|4455.5|4449.5|2
1612522620000|2021-02-05 10:57:00|4455.7|4449.7|4456|4450|4456|4450|4455.7|4449.7|1
1612522650000|2021-02-05 10:57:30|4456.8|4450.8|4456.5|4450.5|4456.8|4450.8|4456.5|4450.5|4
1612522660000|2021-02-05 10:57:40|4456.3|4450.3|4456|4450|4456.8|4450.8|4455.8|4449.8|1
1612522730000|2021-02-05 10:58:50|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612522740000|2021-02-05 10:59:00|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|0
1612522790000|2021-02-05 10:59:50|||||||||2
1612522800000|2021-02-05 11:00:00|4456|4450|4456|4450|4456|4450|4456|4450|1
1612522820000|2021-02-05 11:00:20|4456.2|4450.2|4457|4451|4457.5|4451.5|4456.2|4450.2|2
1612522830000|2021-02-05 11:00:30|4457.2|4451.2|4458|4452|4458|4452|4457.2|4451.2|1
1612522850000|2021-02-05 11:00:50|4457.5|4451.5|4456.7|4450.7|4457.5|4451.5|4456.7|4450.7|1
1612522860000|2021-02-05 11:01:00|4457|4451|4460|4454|4460|4454|4456.7|4450.7|16
1612522870000|2021-02-05 11:01:10|4460.8|4454.8|4459.8|4453.8|4461.3|4455.3|4459.8|4453.8|9
1612522890000|2021-02-05 11:01:30|4460|4454|4459.8|4453.8|4460|4454|4459.8|4453.8|0
1612522900000|2021-02-05 11:01:40|4460|4454|4459.8|4453.8|4460|4454|4459.8|4453.8|1
1612522910000|2021-02-05 11:01:50|4460|4454|4460|4454|4460|4454|4460|4454|2
1612522920000|2021-02-05 11:02:00|4459.8|4453.8|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|1
1612522930000|2021-02-05 11:02:10|4461|4455|4462|4456|4462|4456|4460.8|4454.8|2
1612522940000|2021-02-05 11:02:20|4461.8|4455.8|4461.8|4455.8|4462.5|4456.5|4461.8|4455.8|2
1612522960000|2021-02-05 11:02:40|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612522970000|2021-02-05 11:02:50|4460.8|4454.8|4461|4455|4461.3|4455.3|4460.8|4454.8|1
1612522980000|2021-02-05 11:03:00|4460.8|4454.8|4459.3|4453.3|4460.8|4454.8|4459.3|4453.3|3
1612522990000|2021-02-05 11:03:10|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612523010000|2021-02-05 11:03:30|4459.3|4453.3|4459.8|4453.8|4459.8|4453.8|4459.3|4453.3|1
1612523030000|2021-02-05 11:03:50|4459.5|4453.5|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|18
1612523040000|2021-02-05 11:04:00|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1612523060000|2021-02-05 11:04:20|4461|4455|4461.8|4455.8|4461.8|4455.8|4461|4455|0
1612523070000|2021-02-05 11:04:30|4462|4456|4462.3|4456.3|4462.3|4456.3|4461.8|4455.8|3
1612523080000|2021-02-05 11:04:40|4463|4457|4463.8|4457.8|4463.8|4457.8|4462.8|4456.8|5
1612523100000|2021-02-05 11:05:00|4464|4458|4463.8|4457.8|4464|4458|4463.8|4457.8|0
1612523110000|2021-02-05 11:05:10|4464|4458|4463.8|4457.8|4464|4458|4463.8|4457.8|1
1612523120000|2021-02-05 11:05:20|4464|4458|4464|4458|4464.3|4458.3|4463.8|4457.8|3
1612523130000|2021-02-05 11:05:30|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1612523150000|2021-02-05 11:05:50|4463.3|4457.3|4463.5|4457.5|4463.5|4457.5|4463.3|4457.3|0
1612523160000|2021-02-05 11:06:00|4462.3|4456.3|4461.5|4455.5|4462.3|4456.3|4461.5|4455.5|2
1612523170000|2021-02-05 11:06:10|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.5|4455.5|1
1612523200000|2021-02-05 11:06:40|4461|4455|4461|4455|4461|4455|4461|4455|2
1612523230000|2021-02-05 11:07:10|4460.7|4454.7|4461.5|4455.5|4461.5|4455.5|4460.7|4454.7|2
1612523240000|2021-02-05 11:07:20|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|0
1612523250000|2021-02-05 11:07:30|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|1
1612523280000|2021-02-05 11:08:00|4461|4455|4461|4455|4461|4455|4461|4455|0
1612523290000|2021-02-05 11:08:10|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1612523310000|2021-02-05 11:08:30|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|5
1612523320000|2021-02-05 11:08:40|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|2
1612523330000|2021-02-05 11:08:50|4461.5|4455.5|4462.5|4456.5|4462.5|4456.5|4461.5|4455.5|1
1612523340000|2021-02-05 11:09:00|4462.8|4456.8|4463.8|4457.8|4464|4458|4462.8|4456.8|2
1612523370000|2021-02-05 11:09:30|4464|4458|4464.3|4458.3|4464.3|4458.3|4463.8|4457.8|0
1612523380000|2021-02-05 11:09:40|4464.5|4458.5|4469|4463|4469.3|4463.3|4464.5|4458.5|5
1612523390000|2021-02-05 11:09:50|4468.8|4462.8|4468.5|4462.5|4469|4463|4468.5|4462.5|0
1612523400000|2021-02-05 11:10:00|4468.8|4462.8|4468.8|4462.8|4469.1|4463.1|4468.8|4462.8|2
1612523410000|2021-02-05 11:10:10|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|2
1612523420000|2021-02-05 11:10:20|4469.8|4463.8|4470|4464|4470.2|4464.2|4468.9|4462.9|14
1612523430000|2021-02-05 11:10:30|4470.2|4464.2|4471.6|4465.6|4471.6|4465.6|4469.7|4463.7|25
1612523440000|2021-02-05 11:10:40|4469.3|4463.3|4468.8|4462.8|4469.3|4463.3|4468.6|4462.6|7
1612523460000|2021-02-05 11:11:00|4469.4|4463.4|4470.1|4464.1|4470.4|4464.4|4469.4|4463.4|33
1612523480000|2021-02-05 11:11:20|4469.6|4463.6|4469.5|4463.5|4469.6|4463.6|4469.3|4463.3|4
1612523490000|2021-02-05 11:11:30|4469.3|4463.3|4468.6|4462.6|4469.3|4463.3|4468.6|4462.6|0
1612523500000|2021-02-05 11:11:40|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1612523510000|2021-02-05 11:11:50|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|0
1612523520000|2021-02-05 11:12:00|4469.3|4463.3|4469.5|4463.5|4469.5|4463.5|4469.3|4463.3|1
1612523530000|2021-02-05 11:12:10|4469.2|4463.2|4468|4462|4469.2|4463.2|4468|4462|3
1612523540000|2021-02-05 11:12:20|4467.7|4461.7|4467|4461|4467.7|4461.7|4467|4461|2
1612523600000|2021-02-05 11:13:20|4467.3|4461.3|4467.5|4461.5|4467.5|4461.5|4467|4461|1
1612523610000|2021-02-05 11:13:30|4467|4461|4467.2|4461.2|4467.2|4461.2|4467|4461|1
1612523630000|2021-02-05 11:13:50|4467.5|4461.5|4467.2|4461.2|4467.5|4461.5|4467.2|4461.2|0
1612523640000|2021-02-05 11:14:00|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|2
1612523650000|2021-02-05 11:14:10|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4466.9|4460.9|1
1612523670000|2021-02-05 11:14:30|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|1
1612523680000|2021-02-05 11:14:40|4467.7|4461.7|4468.5|4462.5|4468.5|4462.5|4467.7|4461.7|6
1612523710000|2021-02-05 11:15:10|||||||||1
1612523730000|2021-02-05 11:15:30|||||||||1
1612523750000|2021-02-05 11:15:50|4468.3|4462.3|4468.5|4462.5|4468.5|4462.5|4467.7|4461.7|2
1612523760000|2021-02-05 11:16:00|4468|4462|4467.5|4461.5|4468|4462|4467.5|4461.5|4
1612523770000|2021-02-05 11:16:10|4468|4462|4468|4462|4468|4462|4468|4462|0
1612523790000|2021-02-05 11:16:30|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4467|4461|0
1612523800000|2021-02-05 11:16:40|4468.2|4462.2|4468.5|4462.5|4468.5|4462.5|4468.2|4462.2|15
1612523820000|2021-02-05 11:17:00|4467.8|4461.8|4467.5|4461.5|4467.8|4461.8|4467.3|4461.3|5
1612523830000|2021-02-05 11:17:10|4467|4461|4467|4461|4467|4461|4467|4461|0
1612523850000|2021-02-05 11:17:30|4468|4462|4468.5|4462.5|4468.5|4462.5|4468|4462|5
1612523870000|2021-02-05 11:17:50|4468.9|4462.9|4469.5|4463.5|4469.5|4463.5|4468.9|4462.9|5
1612523900000|2021-02-05 11:18:20|4469.7|4463.7|4470|4464|4470|4464|4469.7|4463.7|2
1612523910000|2021-02-05 11:18:30|4469.3|4463.3|4469|4463|4469.3|4463.3|4469|4463|1
1612523950000|2021-02-05 11:19:10|4468.8|4462.8|4467|4461|4468.8|4462.8|4467|4461|0
1612523960000|2021-02-05 11:19:20|4466.8|4460.8|4468.8|4462.8|4468.8|4462.8|4466.8|4460.8|7
1612523970000|2021-02-05 11:19:30|4469|4463|4469|4463|4469|4463|4469|4463|0
1612523980000|2021-02-05 11:19:40|4470|4464|4470|4464|4470|4464|4470|4464|3
1612523990000|2021-02-05 11:19:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1612524010000|2021-02-05 11:20:10|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|9
1612524050000|2021-02-05 11:20:50|4471|4465|4471|4465|4471|4465|4471|4465|15
1612524070000|2021-02-05 11:21:10|4471.3|4465.3|4470.5|4464.5|4471.3|4465.3|4470.5|4464.5|2
1612524090000|2021-02-05 11:21:30|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|1
1612524100000|2021-02-05 11:21:40|4470.8|4464.8|4469.8|4463.8|4470.8|4464.8|4469.8|4463.8|6
1612524110000|2021-02-05 11:21:50|4470.4|4464.4|4470.5|4464.5|4470.5|4464.5|4470.4|4464.4|13
1612524120000|2021-02-05 11:22:00|4471.7|4465.7|4470.5|4464.5|4471.7|4465.7|4470.2|4464.2|26
1612524130000|2021-02-05 11:22:10|4471.1|4465.1|4471.2|4465.2|4471.7|4465.7|4471.1|4465.1|3
1612524160000|2021-02-05 11:22:40|4470.9|4464.9|4470.7|4464.7|4470.9|4464.9|4470.7|4464.7|0
1612524170000|2021-02-05 11:22:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1612524180000|2021-02-05 11:23:00|||||||||1
1612524230000|2021-02-05 11:23:50|4470.2|4464.2|4471|4465|4471|4465|4470.2|4464.2|6
1612524240000|2021-02-05 11:24:00|4470.8|4464.8|4470.5|4464.5|4471|4465|4470.5|4464.5|0
1612524250000|2021-02-05 11:24:10|4470|4464|4470|4464|4470|4464|4470|4464|1
1612524260000|2021-02-05 11:24:20|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|0
1612524270000|2021-02-05 11:24:30|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4468.8|4462.8|4
1612524280000|2021-02-05 11:24:40|4469|4463|4468.8|4462.8|4469|4463|4468.8|4462.8|0
1612524300000|2021-02-05 11:25:00|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|0
1612524330000|2021-02-05 11:25:30|4469.1|4463.1|4468.8|4462.8|4469.1|4463.1|4468.8|4462.8|6
1612524340000|2021-02-05 11:25:40|4467.8|4461.8|4467.8|4461.8|4468|4462|4467.8|4461.8|0
1612524350000|2021-02-05 11:25:50|4468|4462|4467|4461|4468|4462|4466.9|4460.9|2
1612524360000|2021-02-05 11:26:00|4466.5|4460.5|4466.8|4460.8|4466.8|4460.8|4466.5|4460.5|1
1612524370000|2021-02-05 11:26:10|4466.5|4460.5|4467.5|4461.5|4467.5|4461.5|4466.5|4460.5|4
1612524400000|2021-02-05 11:26:40|4467|4461|4467|4461|4467|4461|4467|4461|1
1612524440000|2021-02-05 11:27:20|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1612524450000|2021-02-05 11:27:30|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|2
1612524470000|2021-02-05 11:27:50|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|3
1612524480000|2021-02-05 11:28:00|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|0
1612524490000|2021-02-05 11:28:10|4465.2|4459.2|4464.2|4458.2|4465.2|4459.2|4464.2|4458.2|8
1612524500000|2021-02-05 11:28:20|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612524530000|2021-02-05 11:28:50|4464.2|4458.2|4465.7|4459.7|4465.7|4459.7|4464.2|4458.2|4
1612524540000|2021-02-05 11:29:00|4466.2|4460.2|4468.5|4462.5|4468.5|4462.5|4466.2|4460.2|8
1612524560000|2021-02-05 11:29:20|4468.7|4462.7|4468.5|4462.5|4468.7|4462.7|4468.5|4462.5|0
1612524570000|2021-02-05 11:29:30|4468|4462|4467.5|4461.5|4468|4462|4467.5|4461.5|1
1612524580000|2021-02-05 11:29:40|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4466.8|4460.8|0
1612524590000|2021-02-05 11:29:50|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1612524600000|2021-02-05 11:30:00|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|1
1612524610000|2021-02-05 11:30:10|4465.2|4459.2|4465|4459|4465.2|4459.2|4465|4459|1
1612524630000|2021-02-05 11:30:30|4465.2|4459.2|4465.5|4459.5|4465.5|4459.5|4465.2|4459.2|0
1612524640000|2021-02-05 11:30:40|4465|4459|4465.2|4459.2|4465.2|4459.2|4465|4459|1
1612524650000|2021-02-05 11:30:50|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|0
1612524660000|2021-02-05 11:31:00|4464.5|4458.5|4463.2|4457.2|4464.5|4458.5|4463.2|4457.2|11
1612524680000|2021-02-05 11:31:20|4463|4457|4462.2|4456.2|4463|4457|4462.2|4456.2|0
1612524690000|2021-02-05 11:31:30|4462.5|4456.5|4462.2|4456.2|4462.5|4456.5|4462.2|4456.2|1
1612524710000|2021-02-05 11:31:50|4462|4456|4462.2|4456.2|4462.2|4456.2|4462|4456|0
1612524730000|2021-02-05 11:32:10|4462.5|4456.5|4462.2|4456.2|4462.5|4456.5|4462.2|4456.2|2
1612524750000|2021-02-05 11:32:30|4462|4456|4461.5|4455.5|4462|4456|4461.5|4455.5|0
1612524770000|2021-02-05 11:32:50|4461.7|4455.7|4461|4455|4461.7|4455.7|4460.8|4454.8|3
1612524780000|2021-02-05 11:33:00|4460.7|4454.7|4460.5|4454.5|4460.7|4454.7|4460.5|4454.5|0
1612524790000|2021-02-05 11:33:10|4461.8|4455.8|4462|4456|4462|4456|4461.7|4455.7|3
1612524800000|2021-02-05 11:33:20|4461.7|4455.7|4461.5|4455.5|4461.7|4455.7|4461.5|4455.5|0
1612524810000|2021-02-05 11:33:30|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|1
1612524840000|2021-02-05 11:34:00|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1612524850000|2021-02-05 11:34:10|4463|4457|4463.2|4457.2|4463.2|4457.2|4463|4457|0
1612524870000|2021-02-05 11:34:30|4463|4457|4463|4457|4463|4457|4463|4457|0
1612524880000|2021-02-05 11:34:40|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|0
1612524900000|2021-02-05 11:35:00|4463.5|4457.5|4464|4458|4464|4458|4463.5|4457.5|1
1612524910000|2021-02-05 11:35:10|4463.7|4457.7|4462.5|4456.5|4463.7|4457.7|4462.5|4456.5|1
1612524920000|2021-02-05 11:35:20|4463|4457|4463|4457|4463|4457|4463|4457|0
1612524960000|2021-02-05 11:36:00|||||||||1
1612524970000|2021-02-05 11:36:10|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1612524990000|2021-02-05 11:36:30|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612525010000|2021-02-05 11:36:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|2
1612525020000|2021-02-05 11:37:00|4462.9|4456.9|4462.5|4456.5|4462.9|4456.9|4462.5|4456.5|1
1612525040000|2021-02-05 11:37:20|||||||||2
1612525060000|2021-02-05 11:37:40|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4461.9|4455.9|2
1612525080000|2021-02-05 11:38:00|4461.7|4455.7|4462|4456|4462|4456|4461.7|4455.7|6
1612525100000|2021-02-05 11:38:20|4461.7|4455.7|4463.2|4457.2|4463.2|4457.2|4461.7|4455.7|2
1612525140000|2021-02-05 11:39:00|4463.5|4457.5|4463.5|4457.5|4464|4458|4463.5|4457.5|0
1612525150000|2021-02-05 11:39:10|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|27
1612525160000|2021-02-05 11:39:20|4464|4458|4464|4458|4464|4458|4464|4458|0
1612525220000|2021-02-05 11:40:20|4463.7|4457.7|4463.5|4457.5|4463.7|4457.7|4463.5|4457.5|0
1612525240000|2021-02-05 11:40:40|4464|4458|4464|4458|4464|4458|4464|4458|0
1612525250000|2021-02-05 11:40:50|4464.3|4458.3|4464|4458|4464.3|4458.3|4464|4458|1
1612525270000|2021-02-05 11:41:10|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612525290000|2021-02-05 11:41:30|4463.3|4457.3|4462.4|4456.4|4463.3|4457.3|4462.4|4456.4|3
1612525300000|2021-02-05 11:41:40|4462.2|4456.2|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|0
1612525310000|2021-02-05 11:41:50|4461.7|4455.7|4461.7|4455.7|4462|4456|4461.7|4455.7|1
1612525330000|2021-02-05 11:42:10|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|1
1612525400000|2021-02-05 11:43:20|4462|4456|4461.7|4455.7|4462|4456|4461.7|4455.7|2
1612525410000|2021-02-05 11:43:30|4462|4456|4462.2|4456.2|4462.2|4456.2|4462|4456|0
1612525440000|2021-02-05 11:44:00|4463|4457|4463|4457|4463|4457|4463|4457|1
1612525470000|2021-02-05 11:44:30|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1612525500000|2021-02-05 11:45:00|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|1
1612525510000|2021-02-05 11:45:10|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|1
1612525570000|2021-02-05 11:46:10|4464|4458|4464.2|4458.2|4464.5|4458.5|4464|4458|4
1612525600000|2021-02-05 11:46:40|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612525610000|2021-02-05 11:46:50|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1612525620000|2021-02-05 11:47:00|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1612525630000|2021-02-05 11:47:10|||||||||9
1612525640000|2021-02-05 11:47:20|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464|4458|2
1612525650000|2021-02-05 11:47:30|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.4|4457.4|7
1612525680000|2021-02-05 11:48:00|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|10
1612525710000|2021-02-05 11:48:30|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|2
1612525730000|2021-02-05 11:48:50|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|1
1612525740000|2021-02-05 11:49:00|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|1
1612525750000|2021-02-05 11:49:10|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4464.5|4458.5|0
1612525760000|2021-02-05 11:49:20|4464.5|4458.5|4464.5|4458.5|4464.7|4458.7|4464.5|4458.5|0
1612525780000|2021-02-05 11:49:40|4464.7|4458.7|4464.5|4458.5|4464.7|4458.7|4464.5|4458.5|0
1612525800000|2021-02-05 11:50:00|4464.7|4458.7|4464.5|4458.5|4464.7|4458.7|4464.5|4458.5|0
1612525810000|2021-02-05 11:50:10|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1612525860000|2021-02-05 11:51:00|4464.9|4458.9|4465.2|4459.2|4465.2|4459.2|4464.9|4458.9|2
1612525870000|2021-02-05 11:51:10|4465|4459|4465|4459|4465|4459|4465|4459|0
1612525880000|2021-02-05 11:51:20|4465.4|4459.4|4465.5|4459.5|4465.7|4459.7|4465.2|4459.2|7
1612525890000|2021-02-05 11:51:30|||||||||2
1612525900000|2021-02-05 11:51:40|4465|4459|4464.9|4458.9|4465|4459|4464.9|4458.9|1
1612525920000|2021-02-05 11:52:00|4464.7|4458.7|4465|4459|4465|4459|4464.5|4458.5|0
1612525940000|2021-02-05 11:52:20|4464.5|4458.5|4462.2|4456.2|4464.5|4458.5|4461.7|4455.7|20
1612525950000|2021-02-05 11:52:30|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|1
1612525960000|2021-02-05 11:52:40|4462.7|4456.7|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|0
1612525970000|2021-02-05 11:52:50|4463.5|4457.5|4463.2|4457.2|4463.5|4457.5|4463.2|4457.2|1
1612525980000|2021-02-05 11:53:00|4463.5|4457.5|4463.2|4457.2|4463.5|4457.5|4463.2|4457.2|1
1612525990000|2021-02-05 11:53:10|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|9
1612526010000|2021-02-05 11:53:30|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|0
1612526030000|2021-02-05 11:53:50|4461.3|4455.3|4462.2|4456.2|4462.2|4456.2|4461.3|4455.3|4
1612526040000|2021-02-05 11:54:00|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1612526050000|2021-02-05 11:54:10|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|8
1612526060000|2021-02-05 11:54:20|4460.9|4454.9|4460.2|4454.2|4460.9|4454.9|4460.2|4454.2|1
1612526070000|2021-02-05 11:54:30|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|0
1612526080000|2021-02-05 11:54:40|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|0
1612526100000|2021-02-05 11:55:00|4460.2|4454.2|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|0
1612526110000|2021-02-05 11:55:10|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|1
1612526180000|2021-02-05 11:56:20|4460.7|4454.7|4461|4455|4461|4455|4460.5|4454.5|0
1612526190000|2021-02-05 11:56:30|4461.2|4455.2|4460.2|4454.2|4461.2|4455.2|4460.2|4454.2|1
1612526200000|2021-02-05 11:56:40|4460.5|4454.5|4460.2|4454.2|4460.5|4454.5|4460.2|4454.2|0
1612526210000|2021-02-05 11:56:50|4460.5|4454.5|4461.2|4455.2|4461.2|4455.2|4460.5|4454.5|1
1612526230000|2021-02-05 11:57:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|1
1612526280000|2021-02-05 11:58:00|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612526290000|2021-02-05 11:58:10|4459.2|4453.2|4458.5|4452.5|4459.2|4453.2|4458.5|4452.5|4
1612526300000|2021-02-05 11:58:20|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1612526310000|2021-02-05 11:58:30|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|0
1612526340000|2021-02-05 11:59:00|4459|4453|4459|4453|4459|4453|4459|4453|1
1612526350000|2021-02-05 11:59:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|0
1612526360000|2021-02-05 11:59:20|4459|4453|4460.2|4454.2|4460.2|4454.2|4459|4453|1
1612526390000|2021-02-05 11:59:50|4459.9|4453.9|4459.7|4453.7|4459.9|4453.9|4459.7|4453.7|0
1612526400000|2021-02-05 12:00:00|||||||||2
1612526420000|2021-02-05 12:00:20|||||||||2
1612526430000|2021-02-05 12:00:30|||||||||1
1612526450000|2021-02-05 12:00:50|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|3
1612526480000|2021-02-05 12:01:20|4460.5|4454.5|4460.2|4454.2|4460.5|4454.5|4460.2|4454.2|1
1612526490000|2021-02-05 12:01:30|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|1
1612526530000|2021-02-05 12:02:10|4459.7|4453.7|4460.2|4454.2|4460.2|4454.2|4459.7|4453.7|1
1612526540000|2021-02-05 12:02:20|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|9
1612526550000|2021-02-05 12:02:30|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|0
1612526560000|2021-02-05 12:02:40|4461.1|4455.1|4461.7|4455.7|4461.7|4455.7|4461.1|4455.1|4
1612526570000|2021-02-05 12:02:50|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|0
1612526580000|2021-02-05 12:03:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|2
1612526610000|2021-02-05 12:03:30|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|1
1612526660000|2021-02-05 12:04:20|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|1
1612526710000|2021-02-05 12:05:10|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1612526730000|2021-02-05 12:05:30|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|13
1612526740000|2021-02-05 12:05:40|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|0
1612526750000|2021-02-05 12:05:50|4461.4|4455.4|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|1
1612526760000|2021-02-05 12:06:00|4460.7|4454.7|4460.4|4454.4|4460.7|4454.7|4460.4|4454.4|1
1612526810000|2021-02-05 12:06:50|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4459.9|4453.9|1
1612526820000|2021-02-05 12:07:00|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1612526870000|2021-02-05 12:07:50|4460.1|4454.1|4459.9|4453.9|4460.1|4454.1|4459.9|4453.9|8
1612526900000|2021-02-05 12:08:20|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|2
1612526910000|2021-02-05 12:08:30|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1612526930000|2021-02-05 12:08:50|4460.4|4454.4|4460.7|4454.7|4460.7|4454.7|4460.4|4454.4|0
1612526940000|2021-02-05 12:09:00|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|1
1612526950000|2021-02-05 12:09:10|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1612526960000|2021-02-05 12:09:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1612526970000|2021-02-05 12:09:30|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1612526990000|2021-02-05 12:09:50|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|0
1612527000000|2021-02-05 12:10:00|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|1
1612527010000|2021-02-05 12:10:10|||||||||1
1612527020000|2021-02-05 12:10:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1612527030000|2021-02-05 12:10:30|4461.5|4455.5|4461.4|4455.4|4461.5|4455.5|4461.4|4455.4|0
1612527040000|2021-02-05 12:10:40|4461|4455|4461.4|4455.4|4461.4|4455.4|4461|4455|1
1612527060000|2021-02-05 12:11:00|4461.5|4455.5|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|2
1612527080000|2021-02-05 12:11:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1612527110000|2021-02-05 12:11:50|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.4|4454.4|1
1612527160000|2021-02-05 12:12:40|4462.3|4456.3|4462.2|4456.2|4462.3|4456.3|4461.7|4455.7|2
1612527170000|2021-02-05 12:12:50|4461.8|4455.8|4462|4456|4462.2|4456.2|4461.7|4455.7|0
1612527180000|2021-02-05 12:13:00|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|1
1612527230000|2021-02-05 12:13:50|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|2
1612527240000|2021-02-05 12:14:00|4460.8|4454.8|4460.7|4454.7|4460.8|4454.8|4460.2|4454.2|1
1612527290000|2021-02-05 12:14:50|4460.2|4454.2|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|1
1612527300000|2021-02-05 12:15:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1612527310000|2021-02-05 12:15:10|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.3|4454.3|4
1612527320000|2021-02-05 12:15:20|4460.3|4454.3|4459.8|4453.8|4460.3|4454.3|4459.8|4453.8|0
1612527330000|2021-02-05 12:15:30|4459.5|4453.5|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|1
1612527350000|2021-02-05 12:15:50|4459|4453|4459|4453|4459|4453|4459|4453|1
1612527370000|2021-02-05 12:16:10|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|3
1612527380000|2021-02-05 12:16:20|4459|4453|4459|4453|4459|4453|4459|4453|5
1612527420000|2021-02-05 12:17:00|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|3
1612527430000|2021-02-05 12:17:10|||||||||2
1612527440000|2021-02-05 12:17:20|4460|4454|4460.5|4454.5|4460.5|4454.5|4460|4454|1
1612527450000|2021-02-05 12:17:30|4460.8|4454.8|4460.8|4454.8|4461.3|4455.3|4460.5|4454.5|0
1612527470000|2021-02-05 12:17:50|4460.6|4454.6|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|1
1612527480000|2021-02-05 12:18:00|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1612527510000|2021-02-05 12:18:30|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612527520000|2021-02-05 12:18:40|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1612527560000|2021-02-05 12:19:20|4461|4455|4461.3|4455.3|4461.3|4455.3|4461|4455|1
1612527570000|2021-02-05 12:19:30|4461.6|4455.6|4462.3|4456.3|4462.3|4456.3|4461.6|4455.6|0
1612527580000|2021-02-05 12:19:40|4462.6|4456.6|4463.1|4457.1|4463.3|4457.3|4462.3|4456.3|2
1612527590000|2021-02-05 12:19:50|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|1
1612527620000|2021-02-05 12:20:20|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612527630000|2021-02-05 12:20:30|4462.3|4456.3|4462|4456|4462.3|4456.3|4462|4456|4
1612527640000|2021-02-05 12:20:40|4462.3|4456.3|4462.5|4456.5|4462.7|4456.7|4462.3|4456.3|1
1612527650000|2021-02-05 12:20:50|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1612527660000|2021-02-05 12:21:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612527670000|2021-02-05 12:21:10|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|0
1612527680000|2021-02-05 12:21:20|4462.8|4456.8|4464|4458|4464|4458|4462.8|4456.8|2
1612527730000|2021-02-05 12:22:10|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1612527740000|2021-02-05 12:22:20|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|0
1612527750000|2021-02-05 12:22:30|4463|4457|4463|4457|4463|4457|4462.8|4456.8|0
1612527760000|2021-02-05 12:22:40|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|1
1612527800000|2021-02-05 12:23:20|4463|4457|4463|4457|4463|4457|4463|4457|0
1612527820000|2021-02-05 12:23:40|4462.3|4456.3|4462|4456|4462.3|4456.3|4462|4456|1
1612527830000|2021-02-05 12:23:50|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|1
1612527910000|2021-02-05 12:25:10|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1612527930000|2021-02-05 12:25:30|4463|4457|4463|4457|4463|4457|4463|4457|0
1612527940000|2021-02-05 12:25:40|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1612527950000|2021-02-05 12:25:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1612527970000|2021-02-05 12:26:10|4463|4457|4462.3|4456.3|4463|4457|4462.3|4456.3|1
1612527990000|2021-02-05 12:26:30|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612528000000|2021-02-05 12:26:40|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1612528020000|2021-02-05 12:27:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1612528040000|2021-02-05 12:27:20|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|0
1612528080000|2021-02-05 12:28:00|4462.3|4456.3|4462|4456|4462.5|4456.5|4462|4456|4
1612528090000|2021-02-05 12:28:10|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1612528130000|2021-02-05 12:28:50|||||||||1
1612528190000|2021-02-05 12:29:50|4462.5|4456.5|4462.3|4456.3|4462.5|4456.5|4462.3|4456.3|0
1612528200000|2021-02-05 12:30:00|4462.5|4456.5|4462.8|4456.8|4464.6|4458.6|4462.3|4456.3|22
1612528210000|2021-02-05 12:30:10|4463.1|4457.1|4463.6|4457.6|4463.8|4457.8|4463.1|4457.1|2
1612528220000|2021-02-05 12:30:20|4463|4457|4462.8|4456.8|4463|4457|4462.8|4456.8|1
1612528230000|2021-02-05 12:30:30|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.8|4456.8|4
1612528250000|2021-02-05 12:30:50|4462.2|4456.2|4462.3|4456.3|4462.6|4456.6|4462.2|4456.2|3
1612528270000|2021-02-05 12:31:10|4462|4456|4462|4456|4462|4456|4462|4456|0
1612528300000|2021-02-05 12:31:40|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|6
1612528310000|2021-02-05 12:31:50|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|1
1612528320000|2021-02-05 12:32:00|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612528340000|2021-02-05 12:32:20|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|1
1612528350000|2021-02-05 12:32:30|4460.8|4454.8|4460.8|4454.8|4461.5|4455.5|4460.8|4454.8|2
1612528360000|2021-02-05 12:32:40|4460.6|4454.6|4460.5|4454.5|4461|4455|4460.5|4454.5|4
1612528370000|2021-02-05 12:32:50|4460.3|4454.3|4461.5|4455.5|4461.5|4455.5|4460.3|4454.3|4
1612528380000|2021-02-05 12:33:00|4461.3|4455.3|4461.1|4455.1|4461.3|4455.3|4461.1|4455.1|1
1612528400000|2021-02-05 12:33:20|4460.3|4454.3|4461.3|4455.3|4461.5|4455.5|4460.3|4454.3|1
1612528410000|2021-02-05 12:33:30|4461.5|4455.5|4461.8|4455.8|4462|4456|4461.5|4455.5|1
1612528420000|2021-02-05 12:33:40|4461.5|4455.5|4461.3|4455.3|4461.5|4455.5|4461.3|4455.3|0
1612528430000|2021-02-05 12:33:50|4462|4456|4461.5|4455.5|4462|4456|4461.5|4455.5|0
1612528440000|2021-02-05 12:34:00|4461.8|4455.8|4461.7|4455.7|4461.8|4455.8|4461.7|4455.7|0
1612528450000|2021-02-05 12:34:10|4461.5|4455.5|4462.1|4456.1|4462.3|4456.3|4461.2|4455.2|2
1612528460000|2021-02-05 12:34:20|4461.8|4455.8|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|0
1612528470000|2021-02-05 12:34:30|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1612528480000|2021-02-05 12:34:40|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|1
1612528500000|2021-02-05 12:35:00|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1612528520000|2021-02-05 12:35:20|4461.8|4455.8|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|0
1612528530000|2021-02-05 12:35:30|4462|4456|4462.3|4456.3|4462.3|4456.3|4462|4456|0
1612528580000|2021-02-05 12:36:20|4461.6|4455.6|4461.3|4455.3|4461.6|4455.6|4461.3|4455.3|1
1612528590000|2021-02-05 12:36:30|4461|4455|4461.3|4455.3|4461.3|4455.3|4461|4455|1
1612528600000|2021-02-05 12:36:40|4461|4455|4461.3|4455.3|4461.5|4455.5|4461|4455|0
1612528610000|2021-02-05 12:36:50|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612528620000|2021-02-05 12:37:00|4461.1|4455.1|4460.6|4454.6|4461.1|4455.1|4460.3|4454.3|2
1612528630000|2021-02-05 12:37:10|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|2
1612528640000|2021-02-05 12:37:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1612528650000|2021-02-05 12:37:30|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|2
1612528660000|2021-02-05 12:37:40|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1612528670000|2021-02-05 12:37:50|4462|4456|4462.5|4456.5|4462.5|4456.5|4461.8|4455.8|2
1612528680000|2021-02-05 12:38:00|4462.3|4456.3|4462|4456|4462.3|4456.3|4461.3|4455.3|0
1612528710000|2021-02-05 12:38:30|4461.8|4455.8|4461.5|4455.5|4461.8|4455.8|4461.5|4455.5|0
1612528720000|2021-02-05 12:38:40|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|2
1612528730000|2021-02-05 12:38:50|4461|4455|4460.8|4454.8|4461|4455|4460.8|4454.8|0
1612528740000|2021-02-05 12:39:00|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|0
1612528750000|2021-02-05 12:39:10|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612528800000|2021-02-05 12:40:00|4460.3|4454.3|4459|4453|4460.3|4454.3|4459|4453|4
1612528810000|2021-02-05 12:40:10|4458.7|4452.7|4458|4452|4458.7|4452.7|4458|4452|1
1612528840000|2021-02-05 12:40:40|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|0
1612528850000|2021-02-05 12:40:50|4457.5|4451.5|4458.5|4452.5|4458.5|4452.5|4457|4451|2
1612528950000|2021-02-05 12:42:30|4458.2|4452.2|4458.5|4452.5|4458.5|4452.5|4458|4452|1
1612529010000|2021-02-05 12:43:30|4458.8|4452.8|4458.3|4452.3|4459|4453|4458.3|4452.3|0
1612529020000|2021-02-05 12:43:40|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|15
1612529030000|2021-02-05 12:43:50|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|1
1612529040000|2021-02-05 12:44:00|4458.3|4452.3|4458|4452|4458.5|4452.5|4458|4452|0
1612529080000|2021-02-05 12:44:40|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|2
1612529100000|2021-02-05 12:45:00|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4459.1|4453.1|0
1612529110000|2021-02-05 12:45:10|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612529130000|2021-02-05 12:45:30|4459|4453|4458.8|4452.8|4459|4453|4458.8|4452.8|0
1612529150000|2021-02-05 12:45:50|4459|4453|4459|4453|4459|4453|4459|4453|0
1612529160000|2021-02-05 12:46:00|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|3
1612529180000|2021-02-05 12:46:20|4459|4453|4458.8|4452.8|4459|4453|4458.8|4452.8|0
1612529210000|2021-02-05 12:46:50|||||||||1
1612529220000|2021-02-05 12:47:00|4458.6|4452.6|4458.3|4452.3|4458.6|4452.6|4458.3|4452.3|3
1612529230000|2021-02-05 12:47:10|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612529250000|2021-02-05 12:47:30|4458|4452|4458|4452|4458|4452|4458|4452|2
1612529260000|2021-02-05 12:47:40|4458.8|4452.8|4457.8|4451.8|4458.8|4452.8|4457.8|4451.8|5
1612529270000|2021-02-05 12:47:50|||||||||5
1612529280000|2021-02-05 12:48:00|4458|4452|4458|4452|4458|4452|4458|4452|1
1612529290000|2021-02-05 12:48:10|4458.8|4452.8|4458.8|4452.8|4459|4453|4458.8|4452.8|3
1612529300000|2021-02-05 12:48:20|4459|4453|4459.3|4453.3|4459.3|4453.3|4459|4453|1
1612529320000|2021-02-05 12:48:40|4459.8|4453.8|4460|4454|4460|4454|4459.8|4453.8|0
1612529330000|2021-02-05 12:48:50|4459.8|4453.8|4459.5|4453.5|4460|4454|4459.5|4453.5|1
1612529350000|2021-02-05 12:49:10|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|3
1612529360000|2021-02-05 12:49:20|4457.3|4451.3|4457.5|4451.5|4457.5|4451.5|4457.3|4451.3|0
1612529370000|2021-02-05 12:49:30|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457|4451|2
1612529380000|2021-02-05 12:49:40|4458|4452|4458|4452|4458|4452|4458|4452|0
1612529390000|2021-02-05 12:49:50|4458.3|4452.3|4458|4452|4458.5|4452.5|4458|4452|1
1612529400000|2021-02-05 12:50:00|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1612529450000|2021-02-05 12:50:50|||||||||1
1612529460000|2021-02-05 12:51:00|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.3|4451.3|1
1612529490000|2021-02-05 12:51:30|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|3
1612529500000|2021-02-05 12:51:40|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1612529520000|2021-02-05 12:52:00|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1612529530000|2021-02-05 12:52:10|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1612529540000|2021-02-05 12:52:20|4458.5|4452.5|4457.8|4451.8|4458.5|4452.5|4457.8|4451.8|0
1612529560000|2021-02-05 12:52:40|4458|4452|4458.8|4452.8|4459.3|4453.3|4458|4452|3
1612529570000|2021-02-05 12:52:50|4458.5|4452.5|4459.1|4453.1|4459.3|4453.3|4458.3|4452.3|5
1612529580000|2021-02-05 12:53:00|4459.4|4453.4|4458.8|4452.8|4459.4|4453.4|4458.3|4452.3|2
1612529590000|2021-02-05 12:53:10|4458.6|4452.6|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|1
1612529600000|2021-02-05 12:53:20|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1612529620000|2021-02-05 12:53:40|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|2
1612529630000|2021-02-05 12:53:50|4458.3|4452.3|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1612529640000|2021-02-05 12:54:00|4458.8|4452.8|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|1
1612529680000|2021-02-05 12:54:40|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612529690000|2021-02-05 12:54:50|4458.3|4452.3|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|0
1612529730000|2021-02-05 12:55:30|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|5
1612529740000|2021-02-05 12:55:40|4457.6|4451.6|4457.8|4451.8|4457.8|4451.8|4457.6|4451.6|0
1612529750000|2021-02-05 12:55:50|4457.5|4451.5|4457|4451|4457.5|4451.5|4457|4451|2
1612529760000|2021-02-05 12:56:00|4456.8|4450.8|4457.8|4451.8|4457.8|4451.8|4456.8|4450.8|2
1612529770000|2021-02-05 12:56:10|4458|4452|4459|4453|4459|4453|4458|4452|1
1612529780000|2021-02-05 12:56:20|4458.8|4452.8|4457.8|4451.8|4458.8|4452.8|4457.3|4451.3|2
1612529790000|2021-02-05 12:56:30|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|1
1612529800000|2021-02-05 12:56:40|4457.8|4451.8|4457.5|4451.5|4458|4452|4457.5|4451.5|1
1612529830000|2021-02-05 12:57:10|||||||||1
1612529860000|2021-02-05 12:57:40|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1612529870000|2021-02-05 12:57:50|||||||||1
1612529880000|2021-02-05 12:58:00|4457.5|4451.5|4457.8|4451.8|4457.8|4451.8|4457.5|4451.5|2
1612529890000|2021-02-05 12:58:10|4457.5|4451.5|4457.3|4451.3|4457.5|4451.5|4457.3|4451.3|2
1612529900000|2021-02-05 12:58:20|4457|4451|4457|4451|4457|4451|4457|4451|0
1612529910000|2021-02-05 12:58:30|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|1
1612529920000|2021-02-05 12:58:40|4457|4451|4457|4451|4457|4451|4457|4451|0
1612529930000|2021-02-05 12:58:50|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1612529940000|2021-02-05 12:59:00|4456.3|4450.3|4455.5|4449.5|4456.3|4450.3|4455.5|4449.5|8
1612529960000|2021-02-05 12:59:20|4455|4449|4454|4448|4455|4449|4454|4448|7
1612529970000|2021-02-05 12:59:30|||||||||10
1612530000000|2021-02-05 13:00:00|4454.5|4448.5|4455|4449|4455|4449|4454.5|4448.5|4
1612530010000|2021-02-05 13:00:10|4454.3|4448.3|4454.2|4448.2|4454.5|4448.5|4454.2|4448.2|2
1612530020000|2021-02-05 13:00:20|4454|4448|4454.5|4448.5|4454.5|4448.5|4454|4448|0
1612530030000|2021-02-05 13:00:30|4454|4448|4454|4448|4454.5|4448.5|4454|4448|15
1612530040000|2021-02-05 13:00:40|||||||||8
1612530050000|2021-02-05 13:00:50|4454.3|4448.3|4454|4448|4454.3|4448.3|4454|4448|16
1612530060000|2021-02-05 13:01:00|4453|4447|4452|4446|4453|4447|4452|4446|21
1612530070000|2021-02-05 13:01:10|||||||||1
1612530080000|2021-02-05 13:01:20|||||||||10
1612530090000|2021-02-05 13:01:30|4451.6|4445.6|4451|4445|4451.6|4445.6|4451|4445|3
1612530100000|2021-02-05 13:01:40|4451.4|4445.4|4453.8|4447.8|4453.8|4447.8|4451.4|4445.4|21
1612530110000|2021-02-05 13:01:50|4454|4448|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|2
1612530120000|2021-02-05 13:02:00|4454|4448|4452.3|4446.3|4454.3|4448.3|4452.3|4446.3|10
1612530130000|2021-02-05 13:02:10|4451.8|4445.8|4454.6|4448.6|4455.1|4449.1|4451.5|4445.5|8
1612530140000|2021-02-05 13:02:20|4454.8|4448.8|4454.3|4448.3|4454.8|4448.8|4454.1|4448.1|0
1612530160000|2021-02-05 13:02:40|4453.8|4447.8|4453.6|4447.6|4454.3|4448.3|4453.6|4447.6|2
1612530170000|2021-02-05 13:02:50|4453.3|4447.3|4453.3|4447.3|4453.6|4447.6|4453.1|4447.1|3
1612530190000|2021-02-05 13:03:10|4453.6|4447.6|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|6
1612530200000|2021-02-05 13:03:20|4454|4448|4454.3|4448.3|4454.6|4448.6|4453.8|4447.8|7
1612530210000|2021-02-05 13:03:30|4454|4448|4453.8|4447.8|4454|4448|4453.8|4447.8|0
1612530220000|2021-02-05 13:03:40|4454|4448|4454|4448|4454|4448|4454|4448|0
1612530230000|2021-02-05 13:03:50|4453.7|4447.7|4453.3|4447.3|4453.7|4447.7|4453.3|4447.3|0
1612530240000|2021-02-05 13:04:00|4453.8|4447.8|4453|4447|4454|4448|4453|4447|2
1612530250000|2021-02-05 13:04:10|4452.8|4446.8|4453|4447|4453|4447|4452.8|4446.8|1
1612530270000|2021-02-05 13:04:30|||||||||1
1612530290000|2021-02-05 13:04:50|4453.3|4447.3|4453|4447|4453.3|4447.3|4453|4447|1
1612530300000|2021-02-05 13:05:00|4452|4446|4452|4446|4452|4446|4452|4446|1
1612530310000|2021-02-05 13:05:10|4452.7|4446.7|4452.5|4446.5|4452.7|4446.7|4452|4446|4
1612530320000|2021-02-05 13:05:20|4452.2|4446.2|4452|4446|4453|4447|4452|4446|3
1612530350000|2021-02-05 13:05:50|4452.5|4446.5|4453|4447|4453|4447|4452.5|4446.5|3
1612530360000|2021-02-05 13:06:00|4452.6|4446.6|4452|4446|4453|4447|4452|4446|1
1612530370000|2021-02-05 13:06:10|4451|4445|4451|4445|4451|4445|4451|4445|0
1612530380000|2021-02-05 13:06:20|4452|4446|4451|4445|4452|4446|4451|4445|4
1612530390000|2021-02-05 13:06:30|4451.6|4445.6|4452|4446|4452|4446|4451.6|4445.6|1
1612530410000|2021-02-05 13:06:50|||||||||5
1612530420000|2021-02-05 13:07:00|||||||||2
1612530440000|2021-02-05 13:07:20|4452.2|4446.2|4453|4447|4453|4447|4452|4446|4
1612530450000|2021-02-05 13:07:30|4452|4446|4453|4447|4453|4447|4452|4446|1
1612530460000|2021-02-05 13:07:40|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|1
1612530470000|2021-02-05 13:07:50|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612530490000|2021-02-05 13:08:10|4452|4446|4452|4446|4453.3|4447.3|4451|4445|5
1612530500000|2021-02-05 13:08:20|4451.5|4445.5|4451.7|4445.7|4452.5|4446.5|4451.5|4445.5|5
1612530510000|2021-02-05 13:08:30|4451.5|4445.5|4451.2|4445.2|4451.5|4445.5|4451.2|4445.2|0
1612530520000|2021-02-05 13:08:40|4451.4|4445.4|4452|4446|4452|4446|4451.4|4445.4|3
1612530530000|2021-02-05 13:08:50|4452.5|4446.5|4452.5|4446.5|4453|4447|4452.5|4446.5|3
1612530540000|2021-02-05 13:09:00|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|0
1612530550000|2021-02-05 13:09:10|4452|4446|4453|4447|4453|4447|4451.5|4445.5|2
1612530570000|2021-02-05 13:09:30|4453.3|4447.3|4453.5|4447.5|4453.7|4447.7|4453|4447|5
1612530580000|2021-02-05 13:09:40|4454|4448|4454|4448|4454|4448|4454|4448|0
1612530590000|2021-02-05 13:09:50|4454.5|4448.5|4454.5|4448.5|4455|4449|4454.5|4448.5|2
1612530600000|2021-02-05 13:10:00|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612530610000|2021-02-05 13:10:10|4455|4449|4454.7|4448.7|4455|4449|4454.7|4448.7|11
1612530620000|2021-02-05 13:10:20|4455|4449|4455|4449|4455|4449|4455|4449|0
1612530640000|2021-02-05 13:10:40|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612530650000|2021-02-05 13:10:50|4455.8|4449.8|4455|4449|4456|4450|4455|4449|1
1612530660000|2021-02-05 13:11:00|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|3
1612530670000|2021-02-05 13:11:10|||||||||1
1612530680000|2021-02-05 13:11:20|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612530710000|2021-02-05 13:11:50|4455|4449|4455|4449|4455.3|4449.3|4455|4449|0
1612530720000|2021-02-05 13:12:00|4455.6|4449.6|4456|4450|4456|4450|4455.6|4449.6|4
1612530740000|2021-02-05 13:12:20|4456.4|4450.4|4456.5|4450.5|4456.5|4450.5|4456.4|4450.4|3
1612530750000|2021-02-05 13:12:30|4457|4451|4456.5|4450.5|4457|4451|4456.5|4450.5|6
1612530770000|2021-02-05 13:12:50|4455.5|4449.5|4455|4449|4455.8|4449.8|4455|4449|3
1612530780000|2021-02-05 13:13:00|||||||||3
1612530790000|2021-02-05 13:13:10|4456|4450|4456|4450|4456|4450|4456|4450|2
1612530800000|2021-02-05 13:13:20|4456.3|4450.3|4456.5|4450.5|4457|4451|4456.3|4450.3|0
1612530810000|2021-02-05 13:13:30|4456.8|4450.8|4457|4451|4457|4451|4456.8|4450.8|0
1612530820000|2021-02-05 13:13:40|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|2
1612530840000|2021-02-05 13:14:00|4457|4451|4457|4451|4457|4451|4457|4451|0
1612530870000|2021-02-05 13:14:30|||||||||3
1612530880000|2021-02-05 13:14:40|4457.3|4451.3|4457.6|4451.6|4457.6|4451.6|4457.3|4451.3|2
1612530890000|2021-02-05 13:14:50|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|1
1612530900000|2021-02-05 13:15:00|4457|4451|4457|4451|4457|4451|4457|4451|2
1612530920000|2021-02-05 13:15:20|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|1
1612530930000|2021-02-05 13:15:30|4457.6|4451.6|4457.3|4451.3|4457.6|4451.6|4457.3|4451.3|3
1612530940000|2021-02-05 13:15:40|4457|4451|4457|4451|4457|4451|4457|4451|0
1612530950000|2021-02-05 13:15:50|4457.3|4451.3|4457.6|4451.6|4457.6|4451.6|4457.3|4451.3|1
1612530960000|2021-02-05 13:16:00|4457.3|4451.3|4457|4451|4457.6|4451.6|4457|4451|2
1612530970000|2021-02-05 13:16:10|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|3
1612530980000|2021-02-05 13:16:20|||||||||6
1612530990000|2021-02-05 13:16:30|4456|4450|4455.5|4449.5|4456|4450|4455.5|4449.5|2
1612531000000|2021-02-05 13:16:40|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.5|4449.5|0
1612531010000|2021-02-05 13:16:50|4456|4450|4455|4449|4456|4450|4455|4449|4
1612531020000|2021-02-05 13:17:00|4454.8|4448.8|4454.7|4448.7|4454.8|4448.8|4454|4448|7
1612531030000|2021-02-05 13:17:10|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.2|4448.2|1
1612531040000|2021-02-05 13:17:20|4454.8|4448.8|4455.5|4449.5|4455.5|4449.5|4454.8|4448.8|0
1612531070000|2021-02-05 13:17:50|4455|4449|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|0
1612531080000|2021-02-05 13:18:00|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|1
1612531090000|2021-02-05 13:18:10|4454.3|4448.3|4453|4447|4454.3|4448.3|4452.5|4446.5|3
1612531100000|2021-02-05 13:18:20|4454|4448|4454.5|4448.5|4454.5|4448.5|4453.5|4447.5|2
1612531120000|2021-02-05 13:18:40|4454.3|4448.3|4453.5|4447.5|4454.3|4448.3|4453.5|4447.5|0
1612531130000|2021-02-05 13:18:50|4454|4448|4455|4449|4455|4449|4454|4448|5
1612531140000|2021-02-05 13:19:00|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|2
1612531160000|2021-02-05 13:19:20|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|11
1612531170000|2021-02-05 13:19:30|4455.8|4449.8|4456.5|4450.5|4456.5|4450.5|4455.8|4449.8|4
1612531180000|2021-02-05 13:19:40|4456.8|4450.8|4456.8|4450.8|4457|4451|4456.8|4450.8|0
1612531200000|2021-02-05 13:20:00|4456.6|4450.6|4456.3|4450.3|4456.6|4450.6|4456.3|4450.3|1
1612531220000|2021-02-05 13:20:20|4457|4451|4457|4451|4457|4451|4457|4451|1
1612531230000|2021-02-05 13:20:30|4456.7|4450.7|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|19
1612531240000|2021-02-05 13:20:40|||||||||11
1612531250000|2021-02-05 13:20:50|||||||||5
1612531260000|2021-02-05 13:21:00|4454.2|4448.2|4456.7|4450.7|4456.7|4450.7|4454.2|4448.2|27
1612531270000|2021-02-05 13:21:10|4457|4451|4457.3|4451.3|4457.3|4451.3|4457|4451|1
1612531280000|2021-02-05 13:21:20|4457|4451|4457.3|4451.3|4457.3|4451.3|4457|4451|9
1612531290000|2021-02-05 13:21:30|4457|4451|4457|4451|4457|4451|4457|4451|11
1612531320000|2021-02-05 13:22:00|4456|4450|4456.3|4450.3|4456.3|4450.3|4455.7|4449.7|33
1612531330000|2021-02-05 13:22:10|4456.5|4450.5|4456|4450|4456.5|4450.5|4456|4450|1
1612531340000|2021-02-05 13:22:20|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|1
1612531360000|2021-02-05 13:22:40|||||||||2
1612531370000|2021-02-05 13:22:50|||||||||1
1612531380000|2021-02-05 13:23:00|4456|4450|4456.3|4450.3|4456.3|4450.3|4456|4450|1
1612531400000|2021-02-05 13:23:20|4456|4450|4456.3|4450.3|4456.3|4450.3|4456|4450|3
1612531430000|2021-02-05 13:23:50|4457|4451|4457|4451|4457|4451|4457|4451|0
1612531440000|2021-02-05 13:24:00|4457.6|4451.6|4456.5|4450.5|4457.6|4451.6|4456.5|4450.5|4
1612531450000|2021-02-05 13:24:10|4456.8|4450.8|4457|4451|4457|4451|4456.8|4450.8|0
1612531470000|2021-02-05 13:24:30|4457.6|4451.6|4457.3|4451.3|4457.6|4451.6|4457.3|4451.3|3
1612531510000|2021-02-05 13:25:10|4457|4451|4457.3|4451.3|4457.3|4451.3|4457|4451|24
1612531520000|2021-02-05 13:25:20|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|0
1612531530000|2021-02-05 13:25:30|||||||||1
1612531550000|2021-02-05 13:25:50|4457|4451|4457|4451|4457.3|4451.3|4457|4451|2
1612531560000|2021-02-05 13:26:00|4456.7|4450.7|4455.4|4449.4|4456.7|4450.7|4455.4|4449.4|1
1612531570000|2021-02-05 13:26:10|4456|4450|4456|4450|4456|4450|4456|4450|3
1612531580000|2021-02-05 13:26:20|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|1
1612531590000|2021-02-05 13:26:30|4456|4450|4456.3|4450.3|4456.3|4450.3|4456|4450|2
1612531610000|2021-02-05 13:26:50|4455.8|4449.8|4456.8|4450.8|4456.8|4450.8|4455.8|4449.8|1
1612531620000|2021-02-05 13:27:00|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612531640000|2021-02-05 13:27:20|4456.2|4450.2|4455.5|4449.5|4456.2|4450.2|4455.5|4449.5|1
1612531650000|2021-02-05 13:27:30|4454.7|4448.7|4456.5|4450.5|4456.5|4450.5|4454.7|4448.7|3
1612531660000|2021-02-05 13:27:40|4456.8|4450.8|4456.2|4450.2|4456.8|4450.8|4456.2|4450.2|0
1612531670000|2021-02-05 13:27:50|4455.5|4449.5|4455.2|4449.2|4455.5|4449.5|4455.2|4449.2|0
1612531700000|2021-02-05 13:28:20|4456.2|4450.2|4456.5|4450.5|4456.5|4450.5|4456.2|4450.2|1
1612531720000|2021-02-05 13:28:40|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|0
1612531730000|2021-02-05 13:28:50|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612531740000|2021-02-05 13:29:00|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612531760000|2021-02-05 13:29:20|4455|4449|4454.3|4448.3|4455|4449|4454.3|4448.3|9
1612531770000|2021-02-05 13:29:30|4454.8|4448.8|4455.2|4449.2|4455.2|4449.2|4454.8|4448.8|1
1612531780000|2021-02-05 13:29:40|||||||||1
1612531790000|2021-02-05 13:29:50|4456.1|4450.1|4455.8|4449.8|4456.3|4450.3|4455.2|4449.2|1
1612531800000|2021-02-05 13:30:00|4456.4|4450.4|4453.5|4447.5|4457.1|4451.1|4453.5|4447.5|6
1612531810000|2021-02-05 13:30:10|4453|4447|4453.5|4447.5|4453.5|4447.5|4453|4447|0
1612531820000|2021-02-05 13:30:20|4453.3|4447.3|4453.8|4447.8|4454|4448|4453.3|4447.3|0
1612531830000|2021-02-05 13:30:30|4454|4448|4455.5|4449.5|4455.5|4449.5|4454|4448|1
1612531840000|2021-02-05 13:30:40|4455.3|4449.3|4454.8|4448.8|4455.5|4449.5|4454.5|4448.5|0
1612531850000|2021-02-05 13:30:50|4454.5|4448.5|4454.8|4448.8|4455.1|4449.1|4454.2|4448.2|5
1612531860000|2021-02-05 13:31:00|4455.8|4449.8|4453.5|4447.5|4455.8|4449.8|4453.3|4447.3|1
1612531870000|2021-02-05 13:31:10|4455.3|4449.3|4455.3|4449.3|4455.6|4449.6|4455.3|4449.3|2
1612531880000|2021-02-05 13:31:20|4454.8|4448.8|4456.1|4450.1|4456.1|4450.1|4454.8|4448.8|0
1612531900000|2021-02-05 13:31:40|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612531920000|2021-02-05 13:32:00|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456|4450|3
1612531930000|2021-02-05 13:32:10|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|1
1612531940000|2021-02-05 13:32:20|4456.3|4450.3|4456.8|4450.8|4456.8|4450.8|4455.8|4449.8|1
1612531950000|2021-02-05 13:32:30|4455.6|4449.6|4455.6|4449.6|4455.8|4449.8|4455.6|4449.6|0
1612531960000|2021-02-05 13:32:40|4455.8|4449.8|4456|4450|4456|4450|4455.8|4449.8|0
1612531970000|2021-02-05 13:32:50|4456.6|4450.6|4456|4450|4457.1|4451.1|4456|4450|1
1612531980000|2021-02-05 13:33:00|4456.8|4450.8|4457.3|4451.3|4457.8|4451.8|4456.8|4450.8|2
1612531990000|2021-02-05 13:33:10|4457|4451|4457|4451|4457|4451|4457|4451|0
1612532000000|2021-02-05 13:33:20|4456.7|4450.7|4456.8|4450.8|4456.8|4450.8|4456.3|4450.3|1
1612532010000|2021-02-05 13:33:30|4457|4451|4456|4450|4457|4451|4456|4450|0
1612532020000|2021-02-05 13:33:40|4456.6|4450.6|4456.8|4450.8|4457.3|4451.3|4456.6|4450.6|0
1612532030000|2021-02-05 13:33:50|4457.1|4451.1|4457.3|4451.3|4457.3|4451.3|4457|4451|0
1612532040000|2021-02-05 13:34:00|4457.7|4451.7|4457.1|4451.1|4457.7|4451.7|4455.8|4449.8|6
1612532050000|2021-02-05 13:34:10|4456.8|4450.8|4456|4450|4456.8|4450.8|4456|4450|0
1612532060000|2021-02-05 13:34:20|4456.6|4450.6|4456|4450|4456.6|4450.6|4456|4450|0
1612532070000|2021-02-05 13:34:30|4455.4|4449.4|4454.8|4448.8|4455.4|4449.4|4454.8|4448.8|0
1612532080000|2021-02-05 13:34:40|4455|4449|4456|4450|4456.3|4450.3|4455|4449|1
1612532090000|2021-02-05 13:34:50|4456.6|4450.6|4456.3|4450.3|4456.8|4450.8|4456.3|4450.3|0
1612532100000|2021-02-05 13:35:00|4456|4450|4457|4451|4457.3|4451.3|4456|4450|5
1612532110000|2021-02-05 13:35:10|4456.8|4450.8|4456.3|4450.3|4456.8|4450.8|4456.3|4450.3|0
1612532120000|2021-02-05 13:35:20|4456.8|4450.8|4457|4451|4457.3|4451.3|4456.8|4450.8|1
1612532130000|2021-02-05 13:35:30|4457.3|4451.3|4456.8|4450.8|4457.3|4451.3|4456.8|4450.8|0
1612532150000|2021-02-05 13:35:50|4457.1|4451.1|4457|4451|4457.1|4451.1|4456.5|4450.5|4
1612532170000|2021-02-05 13:36:10|4457.6|4451.6|4457.3|4451.3|4457.6|4451.6|4456.6|4450.6|1
1612532180000|2021-02-05 13:36:20|4457.6|4451.6|4458.8|4452.8|4459.5|4453.5|4457.6|4451.6|6
1612532190000|2021-02-05 13:36:30|4459|4453|4459|4453|4459.6|4453.6|4459|4453|0
1612532210000|2021-02-05 13:36:50|4459.3|4453.3|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|6
1612532230000|2021-02-05 13:37:10|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4458.5|4452.5|3
1612532240000|2021-02-05 13:37:20|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|2
1612532250000|2021-02-05 13:37:30|4458.8|4452.8|4459.5|4453.5|4459.8|4453.8|4458.8|4452.8|22
1612532260000|2021-02-05 13:37:40|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|0
1612532280000|2021-02-05 13:38:00|4460|4454|4460.5|4454.5|4460.9|4454.9|4459.5|4453.5|6
1612532290000|2021-02-05 13:38:10|4460|4454|4460|4454|4460|4454|4460|4454|0
1612532300000|2021-02-05 13:38:20|4460.3|4454.3|4457.9|4451.9|4460.5|4454.5|4457.7|4451.7|12
1612532320000|2021-02-05 13:38:40|4458.5|4452.5|4459.5|4453.5|4459.5|4453.5|4458.5|4452.5|9
1612532330000|2021-02-05 13:38:50|4459.8|4453.8|4460.5|4454.5|4460.5|4454.5|4459.8|4453.8|1
1612532340000|2021-02-05 13:39:00|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|5
1612532350000|2021-02-05 13:39:10|4459.4|4453.4|4457.8|4451.8|4459.4|4453.4|4457.5|4451.5|8
1612532360000|2021-02-05 13:39:20|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1612532370000|2021-02-05 13:39:30|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1612532380000|2021-02-05 13:39:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4
1612532390000|2021-02-05 13:39:50|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612532410000|2021-02-05 13:40:10|4459|4453|4458.5|4452.5|4459|4453|4458|4452|6
1612532430000|2021-02-05 13:40:30|4459|4453|4459|4453|4459|4453|4459|4453|0
1612532440000|2021-02-05 13:40:40|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|1
1612532450000|2021-02-05 13:40:50|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|1
1612532460000|2021-02-05 13:41:00|4460|4454|4460.3|4454.3|4461.8|4455.8|4460|4454|15
1612532470000|2021-02-05 13:41:10|4460.5|4454.5|4460.5|4454.5|4461.1|4455.1|4460.5|4454.5|5
1612532490000|2021-02-05 13:41:30|4460.3|4454.3|4459.5|4453.5|4460.3|4454.3|4459.5|4453.5|3
1612532520000|2021-02-05 13:42:00|4459.3|4453.3|4458.5|4452.5|4459.3|4453.3|4458.5|4452.5|4
1612532530000|2021-02-05 13:42:10|4459.7|4453.7|4459.5|4453.5|4459.7|4453.7|4459.2|4453.2|4
1612532540000|2021-02-05 13:42:20|4458.4|4452.4|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|6
1612532550000|2021-02-05 13:42:30|4459.2|4453.2|4460.2|4454.2|4460.2|4454.2|4459.2|4453.2|2
1612532570000|2021-02-05 13:42:50|4459.5|4453.5|4459.2|4453.2|4459.5|4453.5|4459.2|4453.2|1
1612532580000|2021-02-05 13:43:00|||||||||5
1612532600000|2021-02-05 13:43:20|4457.5|4451.5|4456.7|4450.7|4457.5|4451.5|4456.7|4450.7|3
1612532610000|2021-02-05 13:43:30|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|0
1612532620000|2021-02-05 13:43:40|4456.9|4450.9|4457|4451|4457.2|4451.2|4456.7|4450.7|0
1612532630000|2021-02-05 13:43:50|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1612532640000|2021-02-05 13:44:00|4455.7|4449.7|4455.4|4449.4|4456.5|4450.5|4454.9|4448.9|5
1612532650000|2021-02-05 13:44:10|4455.7|4449.7|4455.2|4449.2|4455.9|4449.9|4454.9|4448.9|23
1612532660000|2021-02-05 13:44:20|4455.9|4449.9|4455.9|4449.9|4456.2|4450.2|4455.9|4449.9|1
1612532670000|2021-02-05 13:44:30|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|15
1612532680000|2021-02-05 13:44:40|4456.2|4450.2|4455.9|4449.9|4456.2|4450.2|4455.9|4449.9|20
1612532690000|2021-02-05 13:44:50|4455.4|4449.4|4456.5|4450.5|4456.5|4450.5|4455.4|4449.4|6
1612535400000|2021-02-05 14:30:00|4463.6|4457.6|4469.8|4463.8|4470.6|4464.6|4463.4|4457.4|205
1612535410000|2021-02-05 14:30:10|4469.6|4463.6|4471.3|4465.3|4471.8|4465.8|4468.5|4462.5|29
1612535420000|2021-02-05 14:30:20|4473.9|4467.9|4476.4|4470.4|4478.2|4472.2|4473.4|4467.4|45
1612535430000|2021-02-05 14:30:30|4476.1|4470.1|4468.6|4462.6|4476.1|4470.1|4468.6|4462.6|29
1612535440000|2021-02-05 14:30:40|4468.3|4462.3|4476.4|4470.4|4476.4|4470.4|4468.3|4462.3|36
1612535450000|2021-02-05 14:30:50|4476.7|4470.7|4480.5|4474.5|4480.5|4474.5|4474.9|4468.9|42
1612535460000|2021-02-05 14:31:00|4480.2|4474.2|4485.2|4479.2|4485.7|4479.7|4480.2|4474.2|140
1612535470000|2021-02-05 14:31:10|4485|4479|4488|4482|4490|4484|4485|4479|53
1612535480000|2021-02-05 14:31:20|4489|4483|4489.6|4483.6|4490.3|4484.3|4488.3|4482.3|29
1612535490000|2021-02-05 14:31:30|4489.8|4483.8|4485.8|4479.8|4490.1|4484.1|4485.8|4479.8|40
1612535500000|2021-02-05 14:31:40|4485.6|4479.6|4488.8|4482.8|4488.8|4482.8|4485.6|4479.6|9
1612535510000|2021-02-05 14:31:50|4488.3|4482.3|4486.3|4480.3|4488.8|4482.8|4485.6|4479.6|21
1612535520000|2021-02-05 14:32:00|4487.3|4481.3|4491.8|4485.8|4491.8|4485.8|4487.3|4481.3|39
1612535530000|2021-02-05 14:32:10|4492.1|4486.1|4492.2|4486.2|4492.9|4486.9|4491.1|4485.1|35
1612535540000|2021-02-05 14:32:20|4491.9|4485.9|4489.4|4483.4|4491.9|4485.9|4489.4|4483.4|20
1612535550000|2021-02-05 14:32:30|4489.2|4483.2|4487.7|4481.7|4490.2|4484.2|4487.7|4481.7|14
1612535560000|2021-02-05 14:32:40|4488.4|4482.4|4486.6|4480.6|4488.4|4482.4|4485.6|4479.6|43
1612535570000|2021-02-05 14:32:50|4485.6|4479.6|4486.9|4480.9|4487.1|4481.1|4485.6|4479.6|23
1612535580000|2021-02-05 14:33:00|4488.1|4482.1|4489.3|4483.3|4489.8|4483.8|4486.6|4480.6|33
1612535590000|2021-02-05 14:33:10|4489.1|4483.1|4490.6|4484.6|4490.6|4484.6|4487.6|4481.6|28
1612535600000|2021-02-05 14:33:20|4491.1|4485.1|4490.9|4484.9|4491.1|4485.1|4490.1|4484.1|35
1612535610000|2021-02-05 14:33:30|4490.4|4484.4|4491.4|4485.4|4491.7|4485.7|4490.1|4484.1|15
1612535620000|2021-02-05 14:33:40|4491.1|4485.1|4491.2|4485.2|4492.7|4486.7|4491.1|4485.1|27
1612535630000|2021-02-05 14:33:50|4490.9|4484.9|4491.4|4485.4|4491.6|4485.6|4490.9|4484.9|8
1612535640000|2021-02-05 14:34:00|4490.9|4484.9|4488.6|4482.6|4490.9|4484.9|4487.1|4481.1|16
1612535650000|2021-02-05 14:34:10|4488.4|4482.4|4492.2|4486.2|4492.2|4486.2|4488.1|4482.1|26
1612535660000|2021-02-05 14:34:20|4491.9|4485.9|4490.9|4484.9|4491.9|4485.9|4490.9|4484.9|7
1612535670000|2021-02-05 14:34:30|4491.2|4485.2|4487.6|4481.6|4491.2|4485.2|4487.4|4481.4|10
1612535680000|2021-02-05 14:34:40|4487.9|4481.9|4485.9|4479.9|4487.9|4481.9|4485.9|4479.9|48
1612535690000|2021-02-05 14:34:50|4485.6|4479.6|4486.9|4480.9|4487.1|4481.1|4485.6|4479.6|17
1612535700000|2021-02-05 14:35:00|4486.2|4480.2|4487.9|4481.9|4488.6|4482.6|4486.2|4480.2|26
1612535710000|2021-02-05 14:35:10|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|6
1612535720000|2021-02-05 14:35:20|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4484.9|4478.9|5
1612535730000|2021-02-05 14:35:30|4485.9|4479.9|4485.4|4479.4|4485.9|4479.9|4485.1|4479.1|11
1612535740000|2021-02-05 14:35:40|4485.7|4479.7|4482.8|4476.8|4485.9|4479.9|4482.1|4476.1|55
1612535750000|2021-02-05 14:35:50|4482.5|4476.5|4482|4476|4482.5|4476.5|4482|4476|17
1612535760000|2021-02-05 14:36:00|4481.5|4475.5|4482|4476|4482.5|4476.5|4481.5|4475.5|12
1612535770000|2021-02-05 14:36:10|4481.7|4475.7|4482|4476|4482.5|4476.5|4481.7|4475.7|13
1612535780000|2021-02-05 14:36:20|4481.5|4475.5|4482|4476|4482.5|4476.5|4481.5|4475.5|30
1612535790000|2021-02-05 14:36:30|4481.6|4475.6|4481|4475|4481.8|4475.8|4480|4474|15
1612535800000|2021-02-05 14:36:40|4480.5|4474.5|4480.7|4474.7|4481|4475|4480.5|4474.5|7
1612535810000|2021-02-05 14:36:50|4480.5|4474.5|4483|4477|4483.5|4477.5|4480.5|4474.5|30
1612535820000|2021-02-05 14:37:00|4482.7|4476.7|4482.8|4476.8|4483.5|4477.5|4482|4476|15
1612535830000|2021-02-05 14:37:10|4482.5|4476.5|4481|4475|4482.5|4476.5|4480.5|4474.5|29
1612535840000|2021-02-05 14:37:20|4481.3|4475.3|4481|4475|4481.3|4475.3|4480.5|4474.5|9
1612535850000|2021-02-05 14:37:30|4480.7|4474.7|4476.5|4470.5|4480.7|4474.7|4476.5|4470.5|105
1612535860000|2021-02-05 14:37:40|4476.1|4470.1|4477.2|4471.2|4477.5|4471.5|4476.1|4470.1|49
1612535870000|2021-02-05 14:37:50|4476.7|4470.7|4479|4473|4479|4473|4476.7|4470.7|16
1612535880000|2021-02-05 14:38:00|4478.5|4472.5|4479|4473|4479.5|4473.5|4478.5|4472.5|4
1612535890000|2021-02-05 14:38:10|4478.7|4472.7|4477|4471|4479|4473|4477|4471|7
1612535900000|2021-02-05 14:38:20|4477.5|4471.5|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|10
1612535910000|2021-02-05 14:38:30|4477|4471|4476.3|4470.3|4477|4471|4476.1|4470.1|9
1612535920000|2021-02-05 14:38:40|4476.1|4470.1|4474.3|4468.3|4476.1|4470.1|4474|4468|20
1612535930000|2021-02-05 14:38:50|4474|4468|4473|4467|4474.3|4468.3|4472.8|4466.8|11
1612535940000|2021-02-05 14:39:00|4473.3|4467.3|4471.3|4465.3|4473.3|4467.3|4471.3|4465.3|20
1612535950000|2021-02-05 14:39:10|4471.5|4465.5|4471.5|4465.5|4472.8|4466.8|4470.8|4464.8|10
1612535960000|2021-02-05 14:39:20|4471.8|4465.8|4471.3|4465.3|4472.5|4466.5|4471.3|4465.3|9
1612535970000|2021-02-05 14:39:30|4471.5|4465.5|4471.8|4465.8|4472|4466|4471.3|4465.3|4
1612535980000|2021-02-05 14:39:40|4472.1|4466.1|4472|4466|4472.3|4466.3|4471.5|4465.5|10
1612535990000|2021-02-05 14:39:50|4471.5|4465.5|4468.8|4462.8|4471.8|4465.8|4468|4462|31
1612536000000|2021-02-05 14:40:00|4468|4462|4468.5|4462.5|4469.5|4463.5|4467|4461|21
1612536010000|2021-02-05 14:40:10|4468.8|4462.8|4470.3|4464.3|4470.5|4464.5|4468.5|4462.5|8
1612536020000|2021-02-05 14:40:20|4471|4465|4469.8|4463.8|4471.3|4465.3|4469.5|4463.5|7
1612536030000|2021-02-05 14:40:30|4470|4464|4467|4461|4470|4464|4466.7|4460.7|13
1612536040000|2021-02-05 14:40:40|4466.5|4460.5|4465|4459|4467.3|4461.3|4465|4459|17
1612536050000|2021-02-05 14:40:50|4465.5|4459.5|4465|4459|4467|4461|4464.8|4458.8|27
1612536060000|2021-02-05 14:41:00|4465.2|4459.2|4466.2|4460.2|4466.5|4460.5|4464.7|4458.7|21
1612536070000|2021-02-05 14:41:10|4465.9|4459.9|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|3
1612536080000|2021-02-05 14:41:20|4466.5|4460.5|4466.7|4460.7|4467.2|4461.2|4466|4460|4
1612536090000|2021-02-05 14:41:30|4467|4461|4467.2|4461.2|4468.5|4462.5|4467|4461|5
1612536100000|2021-02-05 14:41:40|4467.7|4461.7|4467.5|4461.5|4468|4462|4467.5|4461.5|13
1612536110000|2021-02-05 14:41:50|4467.9|4461.9|4470|4464|4470.3|4464.3|4467.9|4461.9|26
1612536120000|2021-02-05 14:42:00|4470.3|4464.3|4471|4465|4471.5|4465.5|4470.3|4464.3|17
1612536130000|2021-02-05 14:42:10|4471.3|4465.3|4469.2|4463.2|4471.3|4465.3|4469.2|4463.2|5
1612536140000|2021-02-05 14:42:20|4469.7|4463.7|4469.2|4463.2|4469.7|4463.7|4467.9|4461.9|4
1612536150000|2021-02-05 14:42:30|4468.9|4462.9|4470.2|4464.2|4470.7|4464.7|4468.9|4462.9|8
1612536160000|2021-02-05 14:42:40|4469.7|4463.7|4467.9|4461.9|4469.7|4463.7|4467.9|4461.9|0
1612536170000|2021-02-05 14:42:50|4467.7|4461.7|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|3
1612536180000|2021-02-05 14:43:00|4468.2|4462.2|4470.2|4464.2|4470.2|4464.2|4468.2|4462.2|11
1612536190000|2021-02-05 14:43:10|4470.7|4464.7|4471.5|4465.5|4471.5|4465.5|4470.5|4464.5|19
1612536200000|2021-02-05 14:43:20|4472|4466|4471.7|4465.7|4472.5|4466.5|4471.5|4465.5|4
1612536210000|2021-02-05 14:43:30|4471.9|4465.9|4473.7|4467.7|4473.7|4467.7|4471.7|4465.7|24
1612536220000|2021-02-05 14:43:40|4473.5|4467.5|4472.7|4466.7|4473.5|4467.5|4472.7|4466.7|2
1612536230000|2021-02-05 14:43:50|4471.9|4465.9|4472.4|4466.4|4472.9|4466.9|4471.9|4465.9|6
1612536240000|2021-02-05 14:44:00|4472.7|4466.7|4473.2|4467.2|4473.7|4467.7|4472.7|4466.7|11
1612536250000|2021-02-05 14:44:10|4472.9|4466.9|4473.4|4467.4|4473.9|4467.9|4472.9|4466.9|9
1612536260000|2021-02-05 14:44:20|4473.7|4467.7|4472.9|4466.9|4473.7|4467.7|4472.9|4466.9|10
1612536270000|2021-02-05 14:44:30|4470.9|4464.9|4470.7|4464.7|4470.9|4464.9|4470.2|4464.2|17
1612536280000|2021-02-05 14:44:40|4469.7|4463.7|4470.2|4464.2|4470.2|4464.2|4467.9|4461.9|32
1612536290000|2021-02-05 14:44:50|4471.5|4465.5|4470.7|4464.7|4471.7|4465.7|4470.7|4464.7|18
1612536300000|2021-02-05 14:45:00|4469.9|4463.9|4469.2|4463.2|4470.5|4464.5|4467.7|4461.7|36
1612536310000|2021-02-05 14:45:10|4469.5|4463.5|4470.4|4464.4|4470.7|4464.7|4469.5|4463.5|3
1612536320000|2021-02-05 14:45:20|4471|4465|4473.2|4467.2|4473.5|4467.5|4470.7|4464.7|12
1612536330000|2021-02-05 14:45:30|4473.5|4467.5|4474.2|4468.2|4474.2|4468.2|4472.9|4466.9|12
1612536340000|2021-02-05 14:45:40|4472.9|4466.9|4473|4467|4473.2|4467.2|4472.7|4466.7|57
1612536350000|2021-02-05 14:45:50|4472.7|4466.7|4472.7|4466.7|4473.5|4467.5|4472.4|4466.4|7
1612536360000|2021-02-05 14:46:00|4473.2|4467.2|4473.4|4467.4|4474.2|4468.2|4473.2|4467.2|16
1612536370000|2021-02-05 14:46:10|4473.1|4467.1|4471.2|4465.2|4473.1|4467.1|4470.9|4464.9|17
1612536380000|2021-02-05 14:46:20|4471.4|4465.4|4474.2|4468.2|4474.4|4468.4|4471.4|4465.4|54
1612536390000|2021-02-05 14:46:30|4474.4|4468.4|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|11
1612536400000|2021-02-05 14:46:40|||||||||3
1612536410000|2021-02-05 14:46:50|4475.4|4469.4|4476.4|4470.4|4476.7|4470.7|4475.4|4469.4|21
1612536420000|2021-02-05 14:47:00|4476.2|4470.2|4475.9|4469.9|4476.4|4470.4|4475.7|4469.7|4
1612536430000|2021-02-05 14:47:10|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|11
1612536440000|2021-02-05 14:47:20|4475.7|4469.7|4476.4|4470.4|4476.4|4470.4|4474.9|4468.9|24
1612536450000|2021-02-05 14:47:30|4476.2|4470.2|4475.9|4469.9|4476.7|4470.7|4475.9|4469.9|2
1612536460000|2021-02-05 14:47:40|4475.7|4469.7|4473.7|4467.7|4475.9|4469.9|4473.7|4467.7|15
1612536470000|2021-02-05 14:47:50|4473.2|4467.2|4474.1|4468.1|4474.1|4468.1|4473.2|4467.2|5
1612536480000|2021-02-05 14:48:00|4473.9|4467.9|4473.4|4467.4|4474.7|4468.7|4473.4|4467.4|9
1612536490000|2021-02-05 14:48:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4472.9|4466.9|14
1612536500000|2021-02-05 14:48:20|4473.4|4467.4|4471.4|4465.4|4473.4|4467.4|4471.4|4465.4|2
1612536510000|2021-02-05 14:48:30|4470.9|4464.9|4472.9|4466.9|4472.9|4466.9|4470.9|4464.9|10
1612536520000|2021-02-05 14:48:40|4472.7|4466.7|4472.5|4466.5|4472.7|4466.7|4472.2|4466.2|1
1612536530000|2021-02-05 14:48:50|4472.4|4466.4|4473.2|4467.2|4473.2|4467.2|4472.2|4466.2|22
1612536540000|2021-02-05 14:49:00|4472.9|4466.9|4471.4|4465.4|4472.9|4466.9|4471.4|4465.4|6
1612536550000|2021-02-05 14:49:10|4471.7|4465.7|4471.4|4465.4|4471.7|4465.7|4470.7|4464.7|3
1612536560000|2021-02-05 14:49:20|4471.7|4465.7|4470.4|4464.4|4471.7|4465.7|4470.4|4464.4|8
1612536570000|2021-02-05 14:49:30|4470.7|4464.7|4470.4|4464.4|4470.7|4464.7|4470.4|4464.4|3
1612536580000|2021-02-05 14:49:40|4470.7|4464.7|4470.4|4464.4|4470.7|4464.7|4469.4|4463.4|12
1612536590000|2021-02-05 14:49:50|4470.9|4464.9|4469.9|4463.9|4470.9|4464.9|4468.9|4462.9|24
1612536600000|2021-02-05 14:50:00|4469.4|4463.4|4470.2|4464.2|4470.2|4464.2|4468.9|4462.9|9
1612536610000|2021-02-05 14:50:10|4469.7|4463.7|4472.9|4466.9|4472.9|4466.9|4469.7|4463.7|15
1612536620000|2021-02-05 14:50:20|4472.7|4466.7|4473.7|4467.7|4474.4|4468.4|4472.4|4466.4|7
1612536630000|2021-02-05 14:50:30|4473.9|4467.9|4475.2|4469.2|4475.9|4469.9|4473.9|4467.9|5
1612536640000|2021-02-05 14:50:40|4474.9|4468.9|4476.4|4470.4|4476.9|4470.9|4474.2|4468.2|22
1612536650000|2021-02-05 14:50:50|4476.7|4470.7|4478|4472|4478.4|4472.4|4476.5|4470.5|22
1612536660000|2021-02-05 14:51:00|4477.9|4471.9|4477.2|4471.2|4477.9|4471.9|4476.5|4470.5|6
1612536670000|2021-02-05 14:51:10|4476.9|4470.9|4475.4|4469.4|4476.9|4470.9|4475.2|4469.2|16
1612536680000|2021-02-05 14:51:20|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|2
1612536690000|2021-02-05 14:51:30|4475.2|4469.2|4475.7|4469.7|4475.9|4469.9|4474.7|4468.7|7
1612536700000|2021-02-05 14:51:40|4474.7|4468.7|4473.7|4467.7|4474.9|4468.9|4473.7|4467.7|2
1612536710000|2021-02-05 14:51:50|4474.3|4468.3|4473.9|4467.9|4474.5|4468.5|4473.9|4467.9|8
1612536720000|2021-02-05 14:52:00|4474.4|4468.4|4473.4|4467.4|4475.2|4469.2|4473.2|4467.2|12
1612536730000|2021-02-05 14:52:10|4473.7|4467.7|4473.9|4467.9|4473.9|4467.9|4473.2|4467.2|4
1612536740000|2021-02-05 14:52:20|4473.4|4467.4|4473.7|4467.7|4473.7|4467.7|4473.4|4467.4|7
1612536750000|2021-02-05 14:52:30|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|26
1612536760000|2021-02-05 14:52:40|4473.7|4467.7|4473.7|4467.7|4473.9|4467.9|4473.2|4467.2|2
1612536770000|2021-02-05 14:52:50|4473.9|4467.9|4473.2|4467.2|4473.9|4467.9|4473.2|4467.2|6
1612536780000|2021-02-05 14:53:00|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|3
1612536790000|2021-02-05 14:53:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4473.9|4467.9|19
1612536800000|2021-02-05 14:53:20|4473.5|4467.5|4474.2|4468.2|4474.2|4468.2|4473.5|4467.5|2
1612536810000|2021-02-05 14:53:30|4473|4467|4471.5|4465.5|4473|4467|4471.5|4465.5|7
1612536820000|2021-02-05 14:53:40|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4470.9|4464.9|13
1612536830000|2021-02-05 14:53:50|4471.9|4465.9|4471.4|4465.4|4471.9|4465.9|4471.4|4465.4|11
1612536840000|2021-02-05 14:54:00|4471.9|4465.9|4472.9|4466.9|4473.4|4467.4|4471.9|4465.9|9
1612536850000|2021-02-05 14:54:10|4472.7|4466.7|4471.4|4465.4|4472.7|4466.7|4471.1|4465.1|5
1612536860000|2021-02-05 14:54:20|4471.7|4465.7|4471.9|4465.9|4472.4|4466.4|4471.7|4465.7|1
1612536870000|2021-02-05 14:54:30|4471.4|4465.4|4473.4|4467.4|4473.4|4467.4|4471.4|4465.4|18
1612536880000|2021-02-05 14:54:40|4472.9|4466.9|4470.9|4464.9|4472.9|4466.9|4470.9|4464.9|3
1612536890000|2021-02-05 14:54:50|||||||||11
1612536900000|2021-02-05 14:55:00|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4
1612536910000|2021-02-05 14:55:10|4469.4|4463.4|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|17
1612536920000|2021-02-05 14:55:20|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4
1612536930000|2021-02-05 14:55:30|4470.6|4464.6|4470.4|4464.4|4470.6|4464.6|4470.4|4464.4|3
1612536940000|2021-02-05 14:55:40|4470.1|4464.1|4470.2|4464.2|4471.9|4465.9|4469.9|4463.9|19
1612536950000|2021-02-05 14:55:50|4469.9|4463.9|4470.9|4464.9|4470.9|4464.9|4469.7|4463.7|6
1612536960000|2021-02-05 14:56:00|4470.6|4464.6|4471.9|4465.9|4471.9|4465.9|4470.6|4464.6|15
1612536970000|2021-02-05 14:56:10|4472.9|4466.9|4472.7|4466.7|4473.4|4467.4|4472.7|4466.7|13
1612536980000|2021-02-05 14:56:20|4471.4|4465.4|4472.4|4466.4|4472.4|4466.4|4471.4|4465.4|6
1612536990000|2021-02-05 14:56:30|4472.9|4466.9|4471.9|4465.9|4472.9|4466.9|4471.7|4465.7|5
1612537000000|2021-02-05 14:56:40|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470.9|4464.9|3
1612537010000|2021-02-05 14:56:50|4470.3|4464.3|4469.9|4463.9|4470.3|4464.3|4469.9|4463.9|11
1612537020000|2021-02-05 14:57:00|4470.2|4464.2|4468.9|4462.9|4470.2|4464.2|4468.9|4462.9|11
1612537030000|2021-02-05 14:57:10|4468.7|4462.7|4469.4|4463.4|4469.4|4463.4|4468.7|4462.7|7
1612537040000|2021-02-05 14:57:20|4469.9|4463.9|4469.4|4463.4|4469.9|4463.9|4469.4|4463.4|4
1612537050000|2021-02-05 14:57:30|||||||||3
1612537060000|2021-02-05 14:57:40|4469.2|4463.2|4468.9|4462.9|4469.2|4463.2|4468.9|4462.9|5
1612537070000|2021-02-05 14:57:50|4468.7|4462.7|4469.9|4463.9|4470.4|4464.4|4467.9|4461.9|13
1612537080000|2021-02-05 14:58:00|4469.7|4463.7|4469.4|4463.4|4469.7|4463.7|4469.2|4463.2|4
1612537090000|2021-02-05 14:58:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4
1612537100000|2021-02-05 14:58:20|4469.3|4463.3|4469.4|4463.4|4469.7|4463.7|4469.3|4463.3|16
1612537110000|2021-02-05 14:58:30|4469.2|4463.2|4469.4|4463.4|4469.4|4463.4|4469.2|4463.2|7
1612537120000|2021-02-05 14:58:40|4469.9|4463.9|4470.5|4464.5|4470.5|4464.5|4469.9|4463.9|21
1612537130000|2021-02-05 14:58:50|4471|4465|4471|4465|4472.5|4466.5|4470.5|4464.5|15
1612537140000|2021-02-05 14:59:00|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4470.3|4464.3|3
1612537150000|2021-02-05 14:59:10|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4470.3|4464.3|0
1612537160000|2021-02-05 14:59:20|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|2
1612537170000|2021-02-05 14:59:30|4471.1|4465.1|4471|4465|4471.5|4465.5|4470.5|4464.5|17
1612537190000|2021-02-05 14:59:50|4470|4464|4470|4464|4470|4464|4469.8|4463.8|10
1612537200000|2021-02-05 15:00:00|4469.7|4463.7|4471.5|4465.5|4471.5|4465.5|4469.5|4463.5|9
1612537210000|2021-02-05 15:00:10|4471|4465|4471|4465|4471|4465|4471|4465|11
1612537220000|2021-02-05 15:00:20|4470.5|4464.5|4470|4464|4470.5|4464.5|4469.5|4463.5|8
1612537230000|2021-02-05 15:00:30|4469.5|4463.5|4469.5|4463.5|4469.7|4463.7|4469.3|4463.3|13
1612537240000|2021-02-05 15:00:40|||||||||1
1612537250000|2021-02-05 15:00:50|||||||||6
1612537260000|2021-02-05 15:01:00|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|5
1612537270000|2021-02-05 15:01:10|4468|4462|4467.3|4461.3|4468|4462|4467.3|4461.3|16
1612537280000|2021-02-05 15:01:20|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|23
1612537290000|2021-02-05 15:01:30|||||||||5
1612537300000|2021-02-05 15:01:40|4466.7|4460.7|4464.5|4458.5|4467|4461|4464.5|4458.5|8
1612537310000|2021-02-05 15:01:50|4464|4458|4463.5|4457.5|4464.3|4458.3|4463.5|4457.5|11
1612537320000|2021-02-05 15:02:00|4462.9|4456.9|4462.5|4456.5|4463.5|4457.5|4462.5|4456.5|28
1612537330000|2021-02-05 15:02:10|4463|4457|4460.5|4454.5|4463.3|4457.3|4459.5|4453.5|24
1612537340000|2021-02-05 15:02:20|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|18
1612537350000|2021-02-05 15:02:30|4461.3|4455.3|4460.7|4454.7|4461.3|4455.3|4459.7|4453.7|12
1612537360000|2021-02-05 15:02:40|4460.5|4454.5|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|4
1612537370000|2021-02-05 15:02:50|4459.9|4453.9|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|15
1612537380000|2021-02-05 15:03:00|4460|4454|4459.7|4453.7|4460.5|4454.5|4459.2|4453.2|15
1612537390000|2021-02-05 15:03:10|4459.5|4453.5|4459.7|4453.7|4459.7|4453.7|4459.2|4453.2|6
1612537400000|2021-02-05 15:03:20|4459.9|4453.9|4461.9|4455.9|4461.9|4455.9|4459.2|4453.2|16
1612537410000|2021-02-05 15:03:30|4462.2|4456.2|4463.2|4457.2|4463.2|4457.2|4462.2|4456.2|5
1612537420000|2021-02-05 15:03:40|4463|4457|4463.2|4457.2|4463.2|4457.2|4463|4457|18
1612537430000|2021-02-05 15:03:50|4462|4456|4462|4456|4462|4456|4462|4456|5
1612537440000|2021-02-05 15:04:00|4462.2|4456.2|4461.7|4455.7|4462.2|4456.2|4460.9|4454.9|12
1612537450000|2021-02-05 15:04:10|4462.2|4456.2|4462.2|4456.2|4462.7|4456.7|4461.7|4455.7|6
1612537460000|2021-02-05 15:04:20|4461.9|4455.9|4461.7|4455.7|4461.9|4455.9|4461.7|4455.7|11
1612537470000|2021-02-05 15:04:30|4461.9|4455.9|4462.2|4456.2|4462.2|4456.2|4461.9|4455.9|4
1612537480000|2021-02-05 15:04:40|4461.9|4455.9|4463.5|4457.5|4463.7|4457.7|4461.9|4455.9|8
1612537490000|2021-02-05 15:04:50|4464.2|4458.2|4463.2|4457.2|4464.2|4458.2|4463.2|4457.2|11
1612537500000|2021-02-05 15:05:00|4463.6|4457.6|4463.9|4457.9|4464.9|4458.9|4463.6|4457.6|22
1612537510000|2021-02-05 15:05:10|4464.2|4458.2|4464.5|4458.5|4464.7|4458.7|4464|4458|19
1612537520000|2021-02-05 15:05:20|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|2
1612537530000|2021-02-05 15:05:30|4463.9|4457.9|4464.5|4458.5|4464.5|4458.5|4463.9|4457.9|2
1612537540000|2021-02-05 15:05:40|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4462.9|4456.9|10
1612537550000|2021-02-05 15:05:50|4463.4|4457.4|4461.9|4455.9|4463.4|4457.4|4461.9|4455.9|14
1612537560000|2021-02-05 15:06:00|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|23
1612537570000|2021-02-05 15:06:10|4461.2|4455.2|4460.7|4454.7|4461.5|4455.5|4460.5|4454.5|20
1612537580000|2021-02-05 15:06:20|4461.7|4455.7|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|5
1612537590000|2021-02-05 15:06:30|4462|4456|4462.2|4456.2|4462.7|4456.7|4462|4456|3
1612537600000|2021-02-05 15:06:40|||||||||6
1612537610000|2021-02-05 15:06:50|||||||||2
1612537620000|2021-02-05 15:07:00|4461.9|4455.9|4462|4456|4462|4456|4461.7|4455.7|24
1612537640000|2021-02-05 15:07:20|4461.7|4455.7|4464.1|4458.1|4464.1|4458.1|4461.7|4455.7|116
1612537650000|2021-02-05 15:07:30|4463.8|4457.8|4463.6|4457.6|4463.8|4457.8|4463.3|4457.3|14
1612537660000|2021-02-05 15:07:40|4463.8|4457.8|4462.8|4456.8|4463.8|4457.8|4462.8|4456.8|3
1612537670000|2021-02-05 15:07:50|4463.1|4457.1|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|7
1612537680000|2021-02-05 15:08:00|4462.3|4456.3|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|8
1612537690000|2021-02-05 15:08:10|4461.5|4455.5|4460.3|4454.3|4461.5|4455.5|4460.1|4454.1|12
1612537700000|2021-02-05 15:08:20|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.3|4453.3|12
1612537710000|2021-02-05 15:08:30|4458.8|4452.8|4458.8|4452.8|4459.5|4453.5|4458.8|4452.8|9
1612537720000|2021-02-05 15:08:40|4459|4453|4460.3|4454.3|4460.8|4454.8|4458.8|4452.8|32
1612537730000|2021-02-05 15:08:50|4460|4454|4459.3|4453.3|4460|4454|4459.1|4453.1|8
1612537740000|2021-02-05 15:09:00|4458.8|4452.8|4453.2|4447.2|4460.3|4454.3|4452.5|4446.5|58
1612537750000|2021-02-05 15:09:10|4453.7|4447.7|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|9
1612537760000|2021-02-05 15:09:20|4454|4448|4454.5|4448.5|4454.5|4448.5|4453.5|4447.5|27
1612537770000|2021-02-05 15:09:30|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|2
1612537780000|2021-02-05 15:09:40|4455|4449|4455|4449|4455.3|4449.3|4454.7|4448.7|15
1612537790000|2021-02-05 15:09:50|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455|4449|18
1612537800000|2021-02-05 15:10:00|4455|4449|4456.3|4450.3|4456.8|4450.8|4455|4449|10
1612537810000|2021-02-05 15:10:10|4455.9|4449.9|4455|4449|4455.9|4449.9|4455|4449|5
1612537820000|2021-02-05 15:10:20|4453.7|4447.7|4453.5|4447.5|4454|4448|4453.5|4447.5|19
1612537830000|2021-02-05 15:10:30|4454.5|4448.5|4455|4449|4455|4449|4454|4448|17
1612537840000|2021-02-05 15:10:40|||||||||2
1612537850000|2021-02-05 15:10:50|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|3
1612537860000|2021-02-05 15:11:00|4454.2|4448.2|4454.5|4448.5|4454.5|4448.5|4454.2|4448.2|10
1612537870000|2021-02-05 15:11:10|4455|4449|4455.9|4449.9|4455.9|4449.9|4455|4449|4
1612537880000|2021-02-05 15:11:20|4456.5|4450.5|4456.5|4450.5|4456.7|4450.7|4456.5|4450.5|23
1612537890000|2021-02-05 15:11:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4
1612537900000|2021-02-05 15:11:40|4455.9|4449.9|4455|4449|4455.9|4449.9|4455|4449|11
1612537910000|2021-02-05 15:11:50|4455.3|4449.3|4455.7|4449.7|4455.7|4449.7|4455.3|4449.3|2
1612537920000|2021-02-05 15:12:00|||||||||5
1612537930000|2021-02-05 15:12:10|4455.9|4449.9|4455.7|4449.7|4455.9|4449.9|4455.5|4449.5|6
1612537940000|2021-02-05 15:12:20|4455.5|4449.5|4455.5|4449.5|4455.7|4449.7|4455.5|4449.5|10
1612537950000|2021-02-05 15:12:30|4455.3|4449.3|4456.5|4450.5|4456.5|4450.5|4455.3|4449.3|15
1612537960000|2021-02-05 15:12:40|4456.3|4450.3|4456.5|4450.5|4456.5|4450.5|4455.7|4449.7|9
1612537970000|2021-02-05 15:12:50|4457.5|4451.5|4459.3|4453.3|4459.5|4453.5|4457.5|4451.5|17
1612537980000|2021-02-05 15:13:00|4459.5|4453.5|4459.5|4453.5|4460.3|4454.3|4459.3|4453.3|16
1612537990000|2021-02-05 15:13:10|4459.8|4453.8|4461.1|4455.1|4461.3|4455.3|4459.8|4453.8|28
1612538000000|2021-02-05 15:13:20|4461.3|4455.3|4461.3|4455.3|4461.5|4455.5|4461.3|4455.3|9
1612538010000|2021-02-05 15:13:30|4461.8|4455.8|4462.3|4456.3|4462.3|4456.3|4461.1|4455.1|18
1612538020000|2021-02-05 15:13:40|4462.9|4456.9|4461.8|4455.8|4462.9|4456.9|4461.6|4455.6|6
1612538030000|2021-02-05 15:13:50|4462.1|4456.1|4462.3|4456.3|4462.3|4456.3|4462.1|4456.1|3
1612538040000|2021-02-05 15:14:00|4462.1|4456.1|4462.3|4456.3|4462.8|4456.8|4462.1|4456.1|10
1612538050000|2021-02-05 15:14:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|5
1612538060000|2021-02-05 15:14:20|4461.9|4455.9|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|9
1612538070000|2021-02-05 15:14:30|4462.5|4456.5|4462.3|4456.3|4462.5|4456.5|4461.8|4455.8|7
1612538080000|2021-02-05 15:14:40|4462.1|4456.1|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|10
1612538090000|2021-02-05 15:14:50|4461.5|4455.5|4461.3|4455.3|4461.8|4455.8|4461.3|4455.3|5
1612538100000|2021-02-05 15:15:00|4461.1|4455.1|4460.3|4454.3|4461.3|4455.3|4459.3|4453.3|39
1612538110000|2021-02-05 15:15:10|4460.1|4454.1|4460.3|4454.3|4460.3|4454.3|4460.1|4454.1|0
1612538120000|2021-02-05 15:15:20|4460.1|4454.1|4460.6|4454.6|4460.6|4454.6|4460.1|4454.1|7
1612538130000|2021-02-05 15:15:30|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|23
1612538140000|2021-02-05 15:15:40|4461.5|4455.5|4462.1|4456.1|4462.1|4456.1|4461.5|4455.5|11
1612538150000|2021-02-05 15:15:50|4462.4|4456.4|4462.6|4456.6|4463.9|4457.9|4462.4|4456.4|29
1612538160000|2021-02-05 15:16:00|4462.9|4456.9|4462.9|4456.9|4463.1|4457.1|4462.3|4456.3|11
1612538170000|2021-02-05 15:16:10|||||||||7
1612538180000|2021-02-05 15:16:20|4462.6|4456.6|4461.9|4455.9|4462.6|4456.6|4461.4|4455.4|9
1612538190000|2021-02-05 15:16:30|4461.7|4455.7|4461.9|4455.9|4461.9|4455.9|4461.4|4455.4|7
1612538200000|2021-02-05 15:16:40|4461.1|4455.1|4459.4|4453.4|4461.7|4455.7|4459.4|4453.4|47
1612538210000|2021-02-05 15:16:50|4459.6|4453.6|4459.4|4453.4|4459.6|4453.6|4459.4|4453.4|1
1612538220000|2021-02-05 15:17:00|4459.1|4453.1|4458.4|4452.4|4459.1|4453.1|4458.4|4452.4|2
1612538230000|2021-02-05 15:17:10|4458.6|4452.6|4457.4|4451.4|4458.6|4452.6|4457.4|4451.4|3
1612538240000|2021-02-05 15:17:20|4457.6|4451.6|4456.6|4450.6|4457.6|4451.6|4456.6|4450.6|37
1612538250000|2021-02-05 15:17:30|4456.9|4450.9|4457.6|4451.6|4457.6|4451.6|4456.9|4450.9|12
1612538260000|2021-02-05 15:17:40|4457.1|4451.1|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|10
1612538270000|2021-02-05 15:17:50|4457.1|4451.1|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|0
1612538280000|2021-02-05 15:18:00|4457.3|4451.3|4457.1|4451.1|4457.3|4451.3|4457.1|4451.1|0
1612538290000|2021-02-05 15:18:10|4457.3|4451.3|4456.3|4450.3|4457.3|4451.3|4456.3|4450.3|21
1612538300000|2021-02-05 15:18:20|||||||||4
1612538310000|2021-02-05 15:18:30|4456.1|4450.1|4452|4446|4456.1|4450.1|4451.1|4445.1|29
1612538320000|2021-02-05 15:18:40|4451.7|4445.7|4451.3|4445.3|4451.7|4445.7|4451.1|4445.1|21
1612538330000|2021-02-05 15:18:50|4451.1|4445.1|4452.5|4446.5|4452.8|4446.8|4451.1|4445.1|15
1612538340000|2021-02-05 15:19:00|4453.3|4447.3|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|18
1612538350000|2021-02-05 15:19:10|4452.1|4446.1|4451.3|4445.3|4452.1|4446.1|4451.3|4445.3|13
1612538360000|2021-02-05 15:19:20|4451.8|4445.8|4451|4445|4452.3|4446.3|4451|4445|14
1612538370000|2021-02-05 15:19:30|4450.5|4444.5|4451|4445|4451.5|4445.5|4450.5|4444.5|24
1612538380000|2021-02-05 15:19:40|4450.5|4444.5|4451|4445|4451.3|4445.3|4450.5|4444.5|9
1612538390000|2021-02-05 15:19:50|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|26
1612538400000|2021-02-05 15:20:00|4451.2|4445.2|4452.7|4446.7|4453|4447|4451.2|4445.2|23
1612538410000|2021-02-05 15:20:10|4453|4447|4450.9|4444.9|4453|4447|4450.9|4444.9|16
1612538420000|2021-02-05 15:20:20|4450.7|4444.7|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|23
1612538430000|2021-02-05 15:20:30|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.2|4445.2|4
1612538440000|2021-02-05 15:20:40|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|5
1612538450000|2021-02-05 15:20:50|4451.1|4445.1|4452.7|4446.7|4452.7|4446.7|4450.9|4444.9|26
1612538460000|2021-02-05 15:21:00|4452.9|4446.9|4451.9|4445.9|4452.9|4446.9|4451.9|4445.9|6
1612538470000|2021-02-05 15:21:10|4452.2|4446.2|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|2
1612538480000|2021-02-05 15:21:20|4452.7|4446.7|4454.2|4448.2|4454.2|4448.2|4452.7|4446.7|5
1612538490000|2021-02-05 15:21:30|4453.7|4447.7|4452.4|4446.4|4453.7|4447.7|4452.2|4446.2|3
1612538500000|2021-02-05 15:21:40|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.2|4446.2|12
1612538510000|2021-02-05 15:21:50|4452.9|4446.9|4452.2|4446.2|4453.5|4447.5|4452.2|4446.2|11
1612538520000|2021-02-05 15:22:00|4452.5|4446.5|4452.4|4446.4|4452.7|4446.7|4452.4|4446.4|1
1612538530000|2021-02-05 15:22:10|4452.2|4446.2|4451.9|4445.9|4452.2|4446.2|4451.9|4445.9|7
1612538540000|2021-02-05 15:22:20|4452.2|4446.2|4452.2|4446.2|4453.2|4447.2|4452.2|4446.2|31
1612538550000|2021-02-05 15:22:30|4452.7|4446.7|4451.9|4445.9|4452.7|4446.7|4451.9|4445.9|0
1612538560000|2021-02-05 15:22:40|4451.7|4445.7|4451.9|4445.9|4451.9|4445.9|4451.4|4445.4|4
1612538570000|2021-02-05 15:22:50|4452.2|4446.2|4451.9|4445.9|4452.2|4446.2|4451.9|4445.9|16
1612538580000|2021-02-05 15:23:00|4451.7|4445.7|4451.7|4445.7|4451.9|4445.9|4451.7|4445.7|1
1612538590000|2021-02-05 15:23:10|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|2
1612538600000|2021-02-05 15:23:20|4451|4445|4452|4446|4452|4446|4451|4445|10
1612538610000|2021-02-05 15:23:30|4452.3|4446.3|4451.5|4445.5|4452.3|4446.3|4451.5|4445.5|5
1612538620000|2021-02-05 15:23:40|4452|4446|4452.3|4446.3|4452.3|4446.3|4451.5|4445.5|4
1612538630000|2021-02-05 15:23:50|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|9
1612538640000|2021-02-05 15:24:00|4452|4446|4452|4446|4452|4446|4452|4446|4
1612538650000|2021-02-05 15:24:10|4451.5|4445.5|4451|4445|4451.5|4445.5|4450.8|4444.8|4
1612538660000|2021-02-05 15:24:20|4451.3|4445.3|4450.5|4444.5|4451.3|4445.3|4450.5|4444.5|1
1612538670000|2021-02-05 15:24:30|4450.7|4444.7|4450.5|4444.5|4450.7|4444.7|4450.5|4444.5|7
1612538680000|2021-02-05 15:24:40|4451|4445|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|6
1612538690000|2021-02-05 15:24:50|4450.7|4444.7|4451|4445|4451|4445|4450.5|4444.5|11
1612538700000|2021-02-05 15:25:00|4451.3|4445.3|4452|4446|4452|4446|4451.3|4445.3|4
1612538710000|2021-02-05 15:25:10|4452.2|4446.2|4452|4446|4452.5|4446.5|4452|4446|4
1612538720000|2021-02-05 15:25:20|4452.5|4446.5|4452.8|4446.8|4452.8|4446.8|4452.5|4446.5|3
1612538730000|2021-02-05 15:25:30|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|12
1612538740000|2021-02-05 15:25:40|4453.5|4447.5|4454.5|4448.5|4455|4449|4453.5|4447.5|18
1612538750000|2021-02-05 15:25:50|4453.8|4447.8|4454.3|4448.3|4455|4449|4453.8|4447.8|14
1612538760000|2021-02-05 15:26:00|4454|4448|4454|4448|4454.5|4448.5|4454|4448|7
1612538770000|2021-02-05 15:26:10|4454.3|4448.3|4454|4448|4454.3|4448.3|4454|4448|5
1612538780000|2021-02-05 15:26:20|4453.3|4447.3|4452.5|4446.5|4453.3|4447.3|4452.5|4446.5|12
1612538790000|2021-02-05 15:26:30|4453|4447|4453|4447|4453|4447|4452.5|4446.5|1
1612538800000|2021-02-05 15:26:40|4453.5|4447.5|4453|4447|4453.5|4447.5|4453|4447|3
1612538810000|2021-02-05 15:26:50|||||||||2
1612538820000|2021-02-05 15:27:00|||||||||8
1612538830000|2021-02-05 15:27:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|1
1612538840000|2021-02-05 15:27:20|4452.1|4446.1|4452|4446|4452.1|4446.1|4452|4446|11
1612538850000|2021-02-05 15:27:30|4451.5|4445.5|4452|4446|4452|4446|4451.5|4445.5|8
1612538870000|2021-02-05 15:27:50|||||||||11
1612538880000|2021-02-05 15:28:00|4451.5|4445.5|4451.5|4445.5|4452.5|4446.5|4451.5|4445.5|23
1612538890000|2021-02-05 15:28:10|4452|4446|4452|4446|4452|4446|4450.5|4444.5|21
1612538900000|2021-02-05 15:28:20|4451.5|4445.5|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|7
1612538910000|2021-02-05 15:28:30|4453|4447|4453|4447|4453.5|4447.5|4453|4447|4
1612538920000|2021-02-05 15:28:40|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|1
1612538930000|2021-02-05 15:28:50|4452|4446|4452|4446|4452|4446|4451.5|4445.5|12
1612538940000|2021-02-05 15:29:00|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451|4445|12
1612538950000|2021-02-05 15:29:10|4450.5|4444.5|4451|4445|4451|4445|4450.5|4444.5|2
1612538960000|2021-02-05 15:29:20|4451.5|4445.5|4451|4445|4451.5|4445.5|4451|4445|1
1612538970000|2021-02-05 15:29:30|4451.5|4445.5|4451|4445|4451.5|4445.5|4451|4445|4
1612538990000|2021-02-05 15:29:50|4451.5|4445.5|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|5
1612539000000|2021-02-05 15:30:00|4451|4445|4451|4445|4451|4445|4451|4445|47
1612539010000|2021-02-05 15:30:10|4450.5|4444.5|4448.2|4442.2|4450.8|4444.8|4447.7|4441.7|84
1612539020000|2021-02-05 15:30:20|4448|4442|4447.5|4441.5|4448|4442|4447.5|4441.5|3
1612539030000|2021-02-05 15:30:30|4447.2|4441.2|4447.2|4441.2|4447.5|4441.5|4447.2|4441.2|16
1612539040000|2021-02-05 15:30:40|4447.5|4441.5|4447.9|4441.9|4447.9|4441.9|4446.9|4440.9|77
1612539050000|2021-02-05 15:30:50|4447.7|4441.7|4446.5|4440.5|4447.7|4441.7|4446.5|4440.5|12
1612539060000|2021-02-05 15:31:00|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.5|4440.5|8
1612539070000|2021-02-05 15:31:10|4446.5|4440.5|4446.7|4440.7|4447.2|4441.2|4446.5|4440.5|9
1612539080000|2021-02-05 15:31:20|4446.5|4440.5|4446.7|4440.7|4447.2|4441.2|4446.5|4440.5|8
1612539090000|2021-02-05 15:31:30|4446.5|4440.5|4445.5|4439.5|4446.5|4440.5|4445.5|4439.5|2
1612539100000|2021-02-05 15:31:40|4445.2|4439.2|4445.5|4439.5|4446.2|4440.2|4444.9|4438.9|11
1612539110000|2021-02-05 15:31:50|4446.5|4440.5|4446.7|4440.7|4446.7|4440.7|4446.5|4440.5|21
1612539120000|2021-02-05 15:32:00|4446.5|4440.5|4447|4441|4447.2|4441.2|4446.2|4440.2|12
1612539130000|2021-02-05 15:32:10|4446.7|4440.7|4447|4441|4447.2|4441.2|4446.5|4440.5|3
1612539140000|2021-02-05 15:32:20|4446.7|4440.7|4447.5|4441.5|4447.5|4441.5|4446.5|4440.5|12
1612539150000|2021-02-05 15:32:30|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.5|4440.5|21
1612539160000|2021-02-05 15:32:40|4446|4440|4445.7|4439.7|4446.2|4440.2|4445.7|4439.7|11
1612539170000|2021-02-05 15:32:50|4445.9|4439.9|4447.5|4441.5|4447.5|4441.5|4445.2|4439.2|27
1612539180000|2021-02-05 15:33:00|4447|4441|4447.5|4441.5|4447.5|4441.5|4446.7|4440.7|91
1612539190000|2021-02-05 15:33:10|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|24
1612539200000|2021-02-05 15:33:20|4447.5|4441.5|4446.7|4440.7|4447.5|4441.5|4446.7|4440.7|11
1612539210000|2021-02-05 15:33:30|4447|4441|4446.7|4440.7|4447|4441|4446.7|4440.7|2
1612539220000|2021-02-05 15:33:40|4446.9|4440.9|4448|4442|4448|4442|4446.9|4440.9|18
1612539230000|2021-02-05 15:33:50|4448.2|4442.2|4448|4442|4448.2|4442.2|4447.7|4441.7|3
1612539240000|2021-02-05 15:34:00|4448.2|4442.2|4447.7|4441.7|4448.7|4442.7|4447.7|4441.7|12
1612539250000|2021-02-05 15:34:10|4447.9|4441.9|4447.7|4441.7|4448.2|4442.2|4447.7|4441.7|12
1612539260000|2021-02-05 15:34:20|4448|4442|4448.5|4442.5|4448.5|4442.5|4448|4442|8
1612539270000|2021-02-05 15:34:30|4448.2|4442.2|4448|4442|4448.5|4442.5|4448|4442|2
1612539280000|2021-02-05 15:34:40|4448.2|4442.2|4448.7|4442.7|4448.7|4442.7|4448.2|4442.2|1
1612539290000|2021-02-05 15:34:50|4449.9|4443.9|4450.2|4444.2|4450.2|4444.2|4449.9|4443.9|10
1612539300000|2021-02-05 15:35:00|4450.5|4444.5|4450.2|4444.2|4450.5|4444.5|4449.7|4443.7|9
1612539310000|2021-02-05 15:35:10|4450|4444|4449.7|4443.7|4450|4444|4449.5|4443.5|0
1612539320000|2021-02-05 15:35:20|||||||||5
1612539330000|2021-02-05 15:35:30|4450.5|4444.5|4450.7|4444.7|4450.9|4444.9|4450.2|4444.2|19
1612539340000|2021-02-05 15:35:40|4450.4|4444.4|4449.7|4443.7|4450.5|4444.5|4449.7|4443.7|19
1612539350000|2021-02-05 15:35:50|||||||||2
1612539360000|2021-02-05 15:36:00|4449.9|4443.9|4450.9|4444.9|4450.9|4444.9|4449.9|4443.9|6
1612539370000|2021-02-05 15:36:10|4451.2|4445.2|4452.2|4446.2|4452.5|4446.5|4451.2|4445.2|17
1612539380000|2021-02-05 15:36:20|4452.5|4446.5|4454.5|4448.5|4454.5|4448.5|4452.5|4446.5|21
1612539390000|2021-02-05 15:36:30|4454.2|4448.2|4454.5|4448.5|4454.5|4448.5|4454|4448|8
1612539400000|2021-02-05 15:36:40|4454|4448|4455.2|4449.2|4455.2|4449.2|4454|4448|15
1612539410000|2021-02-05 15:36:50|4455.5|4449.5|4454.2|4448.2|4455.5|4449.5|4454.2|4448.2|23
1612539420000|2021-02-05 15:37:00|4454.5|4448.5|4455|4449|4455|4449|4454.5|4448.5|7
1612539430000|2021-02-05 15:37:10|||||||||7
1612539440000|2021-02-05 15:37:20|4455.2|4449.2|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|3
1612539450000|2021-02-05 15:37:30|4455.9|4449.9|4457.8|4451.8|4458.3|4452.3|4455.9|4449.9|31
1612539460000|2021-02-05 15:37:40|4458.3|4452.3|4458.8|4452.8|4459.3|4453.3|4458.3|4452.3|27
1612539470000|2021-02-05 15:37:50|4459|4453|4458.3|4452.3|4459|4453|4457.8|4451.8|4
1612539480000|2021-02-05 15:38:00|4458.1|4452.1|4457.5|4451.5|4458.1|4452.1|4457.5|4451.5|1
1612539490000|2021-02-05 15:38:10|4457.3|4451.3|4458.5|4452.5|4458.5|4452.5|4457.3|4451.3|7
1612539500000|2021-02-05 15:38:20|4457.8|4451.8|4458.5|4452.5|4458.5|4452.5|4457.3|4451.3|15
1612539510000|2021-02-05 15:38:30|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4456.8|4450.8|6
1612539520000|2021-02-05 15:38:40|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|6
1612539530000|2021-02-05 15:38:50|4457|4451|4458.3|4452.3|4458.5|4452.5|4457|4451|16
1612539540000|2021-02-05 15:39:00|4458|4452|4456.3|4450.3|4458|4452|4456.3|4450.3|6
1612539550000|2021-02-05 15:39:10|4456.5|4450.5|4459.5|4453.5|4459.5|4453.5|4456.3|4450.3|56
1612539560000|2021-02-05 15:39:20|4459.3|4453.3|4460.3|4454.3|4460.3|4454.3|4459.3|4453.3|6
1612539570000|2021-02-05 15:39:30|4460.6|4454.6|4459.3|4453.3|4460.6|4454.6|4458.8|4452.8|18
1612539580000|2021-02-05 15:39:40|4458.8|4452.8|4459.3|4453.3|4459.3|4453.3|4458.3|4452.3|3
1612539590000|2021-02-05 15:39:50|4459|4453|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|9
1612539600000|2021-02-05 15:40:00|||||||||1
1612539610000|2021-02-05 15:40:10|4458.5|4452.5|4457.3|4451.3|4458.5|4452.5|4457.3|4451.3|5
1612539620000|2021-02-05 15:40:20|4456.5|4450.5|4456.3|4450.3|4457.3|4451.3|4455.8|4449.8|14
1612539630000|2021-02-05 15:40:30|4455.8|4449.8|4455.1|4449.1|4455.8|4449.8|4455.1|4449.1|5
1612539640000|2021-02-05 15:40:40|4454.8|4448.8|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|6
1612539650000|2021-02-05 15:40:50|4454.3|4448.3|4455.3|4449.3|4455.3|4449.3|4454.3|4448.3|18
1612539660000|2021-02-05 15:41:00|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|10
1612539670000|2021-02-05 15:41:10|||||||||5
1612539680000|2021-02-05 15:41:20|4456.8|4450.8|4456.3|4450.3|4457.1|4451.1|4456.3|4450.3|8
1612539690000|2021-02-05 15:41:30|||||||||2
1612539700000|2021-02-05 15:41:40|||||||||4
1612539710000|2021-02-05 15:41:50|4456.1|4450.1|4455.8|4449.8|4456.3|4450.3|4455.3|4449.3|15
1612539720000|2021-02-05 15:42:00|4456|4450|4456.3|4450.3|4456.5|4450.5|4456|4450|43
1612539730000|2021-02-05 15:42:10|4456.8|4450.8|4456|4450|4456.8|4450.8|4455.8|4449.8|8
1612539740000|2021-02-05 15:42:20|4455.8|4449.8|4456|4450|4456|4450|4455.8|4449.8|27
1612539750000|2021-02-05 15:42:30|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|1
1612539760000|2021-02-05 15:42:40|4455.5|4449.5|4455|4449|4455.5|4449.5|4455|4449|7
1612539770000|2021-02-05 15:42:50|4454.8|4448.8|4454|4448|4454.8|4448.8|4453.8|4447.8|15
1612539780000|2021-02-05 15:43:00|4453.3|4447.3|4452|4446|4453.5|4447.5|4452|4446|19
1612539790000|2021-02-05 15:43:10|4452.5|4446.5|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|17
1612539800000|2021-02-05 15:43:20|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|2
1612539810000|2021-02-05 15:43:30|4453.5|4447.5|4455.5|4449.5|4455.5|4449.5|4453.5|4447.5|4
1612539820000|2021-02-05 15:43:40|4455.8|4449.8|4458|4452|4458.5|4452.5|4455.8|4449.8|23
1612539830000|2021-02-05 15:43:50|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4457.6|4451.6|2
1612539840000|2021-02-05 15:44:00|4457.8|4451.8|4458.3|4452.3|4458.5|4452.5|4457.3|4451.3|9
1612539850000|2021-02-05 15:44:10|4458.5|4452.5|4458.6|4452.6|4459.1|4453.1|4458.1|4452.1|8
1612539860000|2021-02-05 15:44:20|4458.8|4452.8|4459.8|4453.8|4460.1|4454.1|4457.8|4451.8|10
1612539870000|2021-02-05 15:44:30|4460.1|4454.1|4460.5|4454.5|4460.5|4454.5|4459.8|4453.8|9
1612539880000|2021-02-05 15:44:40|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|7
1612539890000|2021-02-05 15:44:50|4460.5|4454.5|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|5
1612539900000|2021-02-05 15:45:00|4460.5|4454.5|4460.8|4454.8|4461.1|4455.1|4460.3|4454.3|4
1612539910000|2021-02-05 15:45:10|4461.1|4455.1|4460.3|4454.3|4461.1|4455.1|4460.3|4454.3|3
1612539920000|2021-02-05 15:45:20|4460|4454|4457.3|4451.3|4460|4454|4456.8|4450.8|24
1612539930000|2021-02-05 15:45:30|4457|4451|4457|4451|4457.3|4451.3|4456.3|4450.3|29
1612539940000|2021-02-05 15:45:40|4456.8|4450.8|4457.3|4451.3|4457.3|4451.3|4456|4450|13
1612539950000|2021-02-05 15:45:50|4456.5|4450.5|4456|4450|4456.8|4450.8|4456|4450|7
1612539960000|2021-02-05 15:46:00|4455.7|4449.7|4456.3|4450.3|4456.3|4450.3|4455.7|4449.7|4
1612539970000|2021-02-05 15:46:10|||||||||8
1612539980000|2021-02-05 15:46:20|4456|4450|4456|4450|4456|4450|4456|4450|3
1612539990000|2021-02-05 15:46:30|4456.3|4450.3|4457.3|4451.3|4457.3|4451.3|4456.3|4450.3|14
1612540000000|2021-02-05 15:46:40|4456.8|4450.8|4456|4450|4456.8|4450.8|4456|4450|5
1612540010000|2021-02-05 15:46:50|4455.8|4449.8|4454.8|4448.8|4456|4450|4454.5|4448.5|16
1612540020000|2021-02-05 15:47:00|4454.5|4448.5|4455|4449|4455.3|4449.3|4454.5|4448.5|5
1612540030000|2021-02-05 15:47:10|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|11
1612540040000|2021-02-05 15:47:20|4454.5|4448.5|4454|4448|4454.5|4448.5|4453.8|4447.8|4
1612540050000|2021-02-05 15:47:30|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|11
1612540060000|2021-02-05 15:47:40|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612540070000|2021-02-05 15:47:50|4452.5|4446.5|4452.8|4446.8|4453|4447|4452.5|4446.5|97
1612540080000|2021-02-05 15:48:00|4452.5|4446.5|4452|4446|4453|4447|4451.7|4445.7|10
1612540090000|2021-02-05 15:48:10|4452.3|4446.3|4452.5|4446.5|4452.5|4446.5|4452.2|4446.2|5
1612540100000|2021-02-05 15:48:20|4452.2|4446.2|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|2
1612540110000|2021-02-05 15:48:30|4451.5|4445.5|4453|4447|4453.2|4447.2|4451.5|4445.5|8
1612540120000|2021-02-05 15:48:40|4453.2|4447.2|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|6
1612540130000|2021-02-05 15:48:50|4454|4448|4454.2|4448.2|4454.2|4448.2|4453.5|4447.5|3
1612540140000|2021-02-05 15:49:00|4454|4448|4454|4448|4454.5|4448.5|4454|4448|1
1612540150000|2021-02-05 15:49:10|4453.7|4447.7|4454|4448|4454.3|4448.3|4453.7|4447.7|4
1612540160000|2021-02-05 15:49:20|4453.7|4447.7|4453.5|4447.5|4453.7|4447.7|4453.5|4447.5|25
1612540170000|2021-02-05 15:49:30|4453.7|4447.7|4453.5|4447.5|4454|4448|4453.5|4447.5|4
1612540180000|2021-02-05 15:49:40|4453.8|4447.8|4455|4449|4455.2|4449.2|4453.8|4447.8|10
1612540190000|2021-02-05 15:49:50|4455.2|4449.2|4455|4449|4455.2|4449.2|4455|4449|1
1612540200000|2021-02-05 15:50:00|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455|4449|1
1612540210000|2021-02-05 15:50:10|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|0
1612540220000|2021-02-05 15:50:20|4454|4448|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|7
1612540230000|2021-02-05 15:50:30|4453.5|4447.5|4453.7|4447.7|4453.7|4447.7|4453.5|4447.5|1
1612540240000|2021-02-05 15:50:40|4454|4448|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|9
1612540250000|2021-02-05 15:50:50|4453.5|4447.5|4452.5|4446.5|4453.5|4447.5|4452.5|4446.5|42
1612540260000|2021-02-05 15:51:00|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.5|4446.5|8
1612540270000|2021-02-05 15:51:10|4452.5|4446.5|4453|4447|4453|4447|4452.5|4446.5|12
1612540280000|2021-02-05 15:51:20|4453.5|4447.5|4452.7|4446.7|4453.5|4447.5|4452.7|4446.7|4
1612540290000|2021-02-05 15:51:30|4452.5|4446.5|4452.7|4446.7|4452.7|4446.7|4452.5|4446.5|2
1612540300000|2021-02-05 15:51:40|4452.5|4446.5|4452.7|4446.7|4452.7|4446.7|4452.5|4446.5|6
1612540310000|2021-02-05 15:51:50|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452|4446|97
1612540320000|2021-02-05 15:52:00|4452|4446|4452|4446|4452.2|4446.2|4451.7|4445.7|6
1612540330000|2021-02-05 15:52:10|4452.7|4446.7|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|4
1612540340000|2021-02-05 15:52:20|4453.7|4447.7|4455|4449|4455|4449|4453.7|4447.7|21
1612540350000|2021-02-05 15:52:30|4455.5|4449.5|4455.2|4449.2|4455.5|4449.5|4454.7|4448.7|2
1612540360000|2021-02-05 15:52:40|4454.9|4448.9|4455.7|4449.7|4456|4450|4454.9|4448.9|3
1612540370000|2021-02-05 15:52:50|||||||||3
1612540380000|2021-02-05 15:53:00|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|0
1612540390000|2021-02-05 15:53:10|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|3
1612540400000|2021-02-05 15:53:20|4455.2|4449.2|4455.2|4449.2|4455.7|4449.7|4455.2|4449.2|8
1612540410000|2021-02-05 15:53:30|4455|4449|4456|4450|4456|4450|4455|4449|6
1612540430000|2021-02-05 15:53:50|4455.7|4449.7|4456.5|4450.5|4456.5|4450.5|4455.7|4449.7|7
1612540440000|2021-02-05 15:54:00|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4
1612540450000|2021-02-05 15:54:10|4457.3|4451.3|4457.5|4451.5|4457.5|4451.5|4457.3|4451.3|6
1612540460000|2021-02-05 15:54:20|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|1
1612540470000|2021-02-05 15:54:30|4457.5|4451.5|4458.5|4452.5|4458.5|4452.5|4457.5|4451.5|17
1612540480000|2021-02-05 15:54:40|4457.5|4451.5|4458|4452|4458|4452|4457.5|4451.5|6
1612540490000|2021-02-05 15:54:50|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.5|4451.5|1
1612540500000|2021-02-05 15:55:00|4458|4452|4458|4452|4458|4452|4457.5|4451.5|4
1612540510000|2021-02-05 15:55:10|4458.5|4452.5|4459|4453|4459|4453|4458.5|4452.5|2
1612540520000|2021-02-05 15:55:20|4458.7|4452.7|4458.5|4452.5|4459.5|4453.5|4458.5|4452.5|12
1612540530000|2021-02-05 15:55:30|||||||||1
1612540550000|2021-02-05 15:55:50|4457.5|4451.5|4457.7|4451.7|4457.7|4451.7|4456.5|4450.5|17
1612540560000|2021-02-05 15:56:00|4457.5|4451.5|4457|4451|4457.5|4451.5|4457|4451|3
1612540570000|2021-02-05 15:56:10|4457.5|4451.5|4456.5|4450.5|4457.5|4451.5|4456.5|4450.5|3
1612540580000|2021-02-05 15:56:20|4456.7|4450.7|4456.5|4450.5|4457|4451|4456.5|4450.5|3
1612540590000|2021-02-05 15:56:30|4456|4450|4455.5|4449.5|4456|4450|4455.5|4449.5|3
1612540600000|2021-02-05 15:56:40|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|7
1612540610000|2021-02-05 15:56:50|4455.5|4449.5|4456.7|4450.7|4456.7|4450.7|4455.5|4449.5|2
1612540620000|2021-02-05 15:57:00|4457.5|4451.5|4458.5|4452.5|4458.5|4452.5|4457.5|4451.5|5
1612540630000|2021-02-05 15:57:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|12
1612540640000|2021-02-05 15:57:20|||||||||6
1612540650000|2021-02-05 15:57:30|4459.5|4453.5|4459|4453|4459.5|4453.5|4459|4453|3
1612540660000|2021-02-05 15:57:40|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|1
1612540670000|2021-02-05 15:57:50|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|12
1612540680000|2021-02-05 15:58:00|4458.5|4452.5|4457.7|4451.7|4458.5|4452.5|4457.2|4451.2|4
1612540690000|2021-02-05 15:58:10|4458|4452|4458|4452|4458|4452|4458|4452|3
1612540700000|2021-02-05 15:58:20|4457.7|4451.7|4458.5|4452.5|4458.5|4452.5|4457.5|4451.5|6
1612540710000|2021-02-05 15:58:30|4458.2|4452.2|4458.5|4452.5|4458.5|4452.5|4458|4452|1
1612540720000|2021-02-05 15:58:40|||||||||7
1612540730000|2021-02-05 15:58:50|4458.7|4452.7|4458|4452|4458.7|4452.7|4458|4452|3
1612540740000|2021-02-05 15:59:00|4457.5|4451.5|4457.7|4451.7|4457.7|4451.7|4457.5|4451.5|0
1612540750000|2021-02-05 15:59:10|4457.5|4451.5|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|2
1612540760000|2021-02-05 15:59:20|4457.5|4451.5|4457.8|4451.8|4458.5|4452.5|4457.5|4451.5|38
1612540770000|2021-02-05 15:59:30|4458|4452|4456.2|4450.2|4458|4452|4456.2|4450.2|21
1612540780000|2021-02-05 15:59:40|4456.5|4450.5|4456.2|4450.2|4456.5|4450.5|4456.2|4450.2|3
1612540790000|2021-02-05 15:59:50|4456.4|4450.4|4455.9|4449.9|4456.7|4450.7|4455.9|4449.9|3
1612540800000|2021-02-05 16:00:00|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4455.9|4449.9|16
1612540810000|2021-02-05 16:00:10|4456.5|4450.5|4456.2|4450.2|4456.7|4450.7|4455.9|4449.9|14
1612540820000|2021-02-05 16:00:20|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|0
1612540830000|2021-02-05 16:00:30|4456.4|4450.4|4455.9|4449.9|4456.4|4450.4|4455.9|4449.9|1
1612540840000|2021-02-05 16:00:40|||||||||11
1612540850000|2021-02-05 16:00:50|||||||||7
1612540860000|2021-02-05 16:01:00|||||||||6
1612540870000|2021-02-05 16:01:10|4456.4|4450.4|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|3
1612540890000|2021-02-05 16:01:30|4456.1|4450.1|4455.9|4449.9|4456.1|4450.1|4455.9|4449.9|9
1612540900000|2021-02-05 16:01:40|4453.9|4447.9|4452.3|4446.3|4453.9|4447.9|4452.3|4446.3|568
1612540910000|2021-02-05 16:01:50|4452.6|4446.6|4452.5|4446.5|4453|4447|4452.5|4446.5|626
1612540920000|2021-02-05 16:02:00|4452.7|4446.7|4452.2|4446.2|4453|4447|4452.2|4446.2|198
1612540930000|2021-02-05 16:02:10|4451.9|4445.9|4451.9|4445.9|4452.7|4446.7|4451.7|4445.7|55
1612540940000|2021-02-05 16:02:20|4451.7|4445.7|4450.7|4444.7|4451.9|4445.9|4450.7|4444.7|23
1612540950000|2021-02-05 16:02:30|4451.4|4445.4|4451.2|4445.2|4451.4|4445.4|4451.2|4445.2|2
1612540960000|2021-02-05 16:02:40|4451.4|4445.4|4450.7|4444.7|4451.4|4445.4|4450.7|4444.7|6
1612540970000|2021-02-05 16:02:50|4451.2|4445.2|4450.7|4444.7|4451.4|4445.4|4450.7|4444.7|4
1612540980000|2021-02-05 16:03:00|4451.2|4445.2|4452.7|4446.7|4453.7|4447.7|4451.2|4445.2|66
1612540990000|2021-02-05 16:03:10|4452.2|4446.2|4453|4447|4453.5|4447.5|4451.9|4445.9|58
1612541000000|2021-02-05 16:03:20|4453.3|4447.3|4452.5|4446.5|4453.3|4447.3|4452.5|4446.5|7
1612541010000|2021-02-05 16:03:30|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|49
1612541020000|2021-02-05 16:03:40|4453.7|4447.7|4454.7|4448.7|4454.7|4448.7|4453.7|4447.7|6
1612541030000|2021-02-05 16:03:50|4454.5|4448.5|4455.3|4449.3|4455.3|4449.3|4454.3|4448.3|19
1612541040000|2021-02-05 16:04:00|4456.3|4450.3|4457.6|4451.6|4458|4452|4456.3|4450.3|71
1612541050000|2021-02-05 16:04:10|4458.3|4452.3|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|7
1612541070000|2021-02-05 16:04:30|4457.5|4451.5|4454.7|4448.7|4457.5|4451.5|4454.7|4448.7|82
1612541080000|2021-02-05 16:04:40|4453.7|4447.7|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|403
1612541090000|2021-02-05 16:04:50|4453.4|4447.4|4453.7|4447.7|4454.1|4448.1|4453.1|4447.1|8
1612541100000|2021-02-05 16:05:00|4453.6|4447.6|4454.1|4448.1|4454.1|4448.1|4453.6|4447.6|3
1612541110000|2021-02-05 16:05:10|4453.6|4447.6|4453.1|4447.1|4453.9|4447.9|4453.1|4447.1|9
1612541120000|2021-02-05 16:05:20|4453.6|4447.6|4453.1|4447.1|4453.6|4447.6|4453.1|4447.1|32
1612541130000|2021-02-05 16:05:30|||||||||4
1612541140000|2021-02-05 16:05:40|||||||||4
1612541150000|2021-02-05 16:05:50|4453.6|4447.6|4453.6|4447.6|4453.9|4447.9|4453.1|4447.1|26
1612541160000|2021-02-05 16:06:00|4453.2|4447.2|4453.5|4447.5|4453.9|4447.9|4453.2|4447.2|2
1612541170000|2021-02-05 16:06:10|4453|4447|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1612541180000|2021-02-05 16:06:20|4454|4448|4453.5|4447.5|4455|4449|4453.5|4447.5|15
1612541190000|2021-02-05 16:06:30|4454|4448|4454|4448|4454|4448|4454|4448|20
1612541200000|2021-02-05 16:06:40|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|114
1612541210000|2021-02-05 16:06:50|4453.7|4447.7|4453.9|4447.9|4453.9|4447.9|4453.7|4447.7|10
1612541220000|2021-02-05 16:07:00|4453.7|4447.7|4453.2|4447.2|4453.9|4447.9|4452.7|4446.7|51
1612541230000|2021-02-05 16:07:10|||||||||2
1612541240000|2021-02-05 16:07:20|4452.9|4446.9|4453.3|4447.3|4453.3|4447.3|4452.7|4446.7|35
1612541250000|2021-02-05 16:07:30|4453|4447|4455.1|4449.1|4455.3|4449.3|4453|4447|148
1612541260000|2021-02-05 16:07:40|4455.3|4449.3|4455.6|4449.6|4455.6|4449.6|4455.1|4449.1|10
1612541270000|2021-02-05 16:07:50|4455.3|4449.3|4455.1|4449.1|4455.3|4449.3|4455.1|4449.1|0
1612541280000|2021-02-05 16:08:00|4454.9|4448.9|4454.1|4448.1|4454.9|4448.9|4454.1|4448.1|17
1612541290000|2021-02-05 16:08:10|4453.9|4447.9|4453.3|4447.3|4454.3|4448.3|4453.3|4447.3|440
1612541300000|2021-02-05 16:08:20|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|81
1612541310000|2021-02-05 16:08:30|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|3
1612541320000|2021-02-05 16:08:40|||||||||62
1612541330000|2021-02-05 16:08:50|4454.8|4448.8|4456.3|4450.3|4456.3|4450.3|4454.8|4448.8|37
1612541340000|2021-02-05 16:09:00|||||||||23
1612541360000|2021-02-05 16:09:20|||||||||9
1612541370000|2021-02-05 16:09:30|||||||||16
1612541380000|2021-02-05 16:09:40|||||||||19
1612541390000|2021-02-05 16:09:50|||||||||5
1612541400000|2021-02-05 16:10:00|4456.6|4450.6|4457.8|4451.8|4457.8|4451.8|4456.6|4450.6|24
1612541410000|2021-02-05 16:10:10|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|32
1612541420000|2021-02-05 16:10:20|4457.8|4451.8|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|155
1612541430000|2021-02-05 16:10:30|4457.3|4451.3|4457.3|4451.3|4457.4|4451.4|4457.3|4451.3|0
1612541440000|2021-02-05 16:10:40|||||||||3
1612541450000|2021-02-05 16:10:50|||||||||2
1612541460000|2021-02-05 16:11:00|4457.6|4451.6|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|9
1612541470000|2021-02-05 16:11:10|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|0
1612541480000|2021-02-05 16:11:20|||||||||6
1612541490000|2021-02-05 16:11:30|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|1
1612541500000|2021-02-05 16:11:40|4457.4|4451.4|4457.2|4451.2|4457.4|4451.4|4457.2|4451.2|0
1612541510000|2021-02-05 16:11:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|8
1612541520000|2021-02-05 16:12:00|4456.4|4450.4|4456.2|4450.2|4456.4|4450.4|4456.2|4450.2|0
1612541530000|2021-02-05 16:12:10|||||||||5
1612541540000|2021-02-05 16:12:20|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|28
1612541550000|2021-02-05 16:12:30|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4454.2|4448.2|0
1612541560000|2021-02-05 16:12:40|4453.9|4447.9|4453.7|4447.7|4453.9|4447.9|4453.7|4447.7|3
1612541570000|2021-02-05 16:12:50|4453.4|4447.4|4453.7|4447.7|4453.9|4447.9|4453.4|4447.4|3
1612541590000|2021-02-05 16:13:10|4454|4448|4454.4|4448.4|4454.4|4448.4|4454|4448|8
1612541600000|2021-02-05 16:13:20|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|2
1612541610000|2021-02-05 16:13:30|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|1
1612541620000|2021-02-05 16:13:40|4455.2|4449.2|4455.4|4449.4|4455.4|4449.4|4455.2|4449.2|5
1612541630000|2021-02-05 16:13:50|4456.4|4450.4|4456.2|4450.2|4456.4|4450.4|4456.2|4450.2|14
1612541640000|2021-02-05 16:14:00|4456.7|4450.7|4457.4|4451.4|4457.4|4451.4|4455.7|4449.7|18
1612541650000|2021-02-05 16:14:10|4457.1|4451.1|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|9
1612541660000|2021-02-05 16:14:20|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|15
1612541680000|2021-02-05 16:14:40|4456.9|4450.9|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|1
1612541690000|2021-02-05 16:14:50|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|5
1612541700000|2021-02-05 16:15:00|4456.7|4450.7|4456.7|4450.7|4457.2|4451.2|4456.7|4450.7|5
1612541710000|2021-02-05 16:15:10|4457|4451|4456.7|4450.7|4457.2|4451.2|4456.4|4450.4|7
1612541720000|2021-02-05 16:15:20|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|0
1612541730000|2021-02-05 16:15:30|||||||||1
1612541740000|2021-02-05 16:15:40|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|0
1612541750000|2021-02-05 16:15:50|4456.4|4450.4|4454.9|4448.9|4456.4|4450.4|4454.7|4448.7|12
1612541760000|2021-02-05 16:16:00|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|6
1612541780000|2021-02-05 16:16:20|||||||||1
1612541790000|2021-02-05 16:16:30|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|4
1612541800000|2021-02-05 16:16:40|4454.2|4448.2|4454.7|4448.7|4455.2|4449.2|4454.2|4448.2|15
1612541810000|2021-02-05 16:16:50|4454.4|4448.4|4454.4|4448.4|4454.7|4448.7|4454.4|4448.4|1
1612541820000|2021-02-05 16:17:00|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.4|4448.4|5
1612541830000|2021-02-05 16:17:10|||||||||13
1612541840000|2021-02-05 16:17:20|4454.4|4448.4|4453.4|4447.4|4454.4|4448.4|4452.2|4446.2|35
1612541850000|2021-02-05 16:17:30|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1612541860000|2021-02-05 16:17:40|4452.9|4446.9|4453.2|4447.2|4453.2|4447.2|4452.4|4446.4|4
1612541870000|2021-02-05 16:17:50|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|1
1612541880000|2021-02-05 16:18:00|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.2|4446.2|4
1612541890000|2021-02-05 16:18:10|4452.4|4446.4|4452.7|4446.7|4452.7|4446.7|4452.4|4446.4|2
1612541900000|2021-02-05 16:18:20|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|6
1612541910000|2021-02-05 16:18:30|4452.2|4446.2|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|4
1612541920000|2021-02-05 16:18:40|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1612541940000|2021-02-05 16:19:00|4453.2|4447.2|4454.2|4448.2|4454.2|4448.2|4453.2|4447.2|8
1612541950000|2021-02-05 16:19:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|2
1612541960000|2021-02-05 16:19:20|4455.4|4449.4|4455.2|4449.2|4455.4|4449.4|4455.2|4449.2|1
1612541990000|2021-02-05 16:19:50|4455.4|4449.4|4455.7|4449.7|4455.7|4449.7|4455.4|4449.4|3
1612542000000|2021-02-05 16:20:00|4455.4|4449.4|4455.7|4449.7|4456.2|4450.2|4455.4|4449.4|9
1612542010000|2021-02-05 16:20:10|4455.4|4449.4|4456.7|4450.7|4456.7|4450.7|4455.4|4449.4|3
1612542020000|2021-02-05 16:20:20|4456.2|4450.2|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|3
1612542030000|2021-02-05 16:20:30|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|13
1612542040000|2021-02-05 16:20:40|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|24
1612542050000|2021-02-05 16:20:50|4456.4|4450.4|4456.7|4450.7|4456.7|4450.7|4456.4|4450.4|1
1612542070000|2021-02-05 16:21:10|||||||||3
1612542080000|2021-02-05 16:21:20|4456.4|4450.4|4457.2|4451.2|4457.2|4451.2|4456.4|4450.4|7
1612542090000|2021-02-05 16:21:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|2
1612542100000|2021-02-05 16:21:40|||||||||12
1612542110000|2021-02-05 16:21:50|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|8
1612542120000|2021-02-05 16:22:00|||||||||3
1612542130000|2021-02-05 16:22:10|4457|4451|4457|4451|4457|4451|4457|4451|13
1612542140000|2021-02-05 16:22:20|4458.2|4452.2|4459.2|4453.2|4459.2|4453.2|4458.2|4452.2|28
1612542150000|2021-02-05 16:22:30|4459.5|4453.5|4460.8|4454.8|4460.8|4454.8|4459.5|4453.5|9
1612542160000|2021-02-05 16:22:40|4461|4455|4460.8|4454.8|4461|4455|4460.8|4454.8|4
1612542170000|2021-02-05 16:22:50|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4
1612542180000|2021-02-05 16:23:00|4460.8|4454.8|4461.5|4455.5|4461.5|4455.5|4460.8|4454.8|15
1612542190000|2021-02-05 16:23:10|4461.2|4455.2|4461|4455|4461.5|4455.5|4461|4455|5
1612542200000|2021-02-05 16:23:20|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|11
1612542210000|2021-02-05 16:23:30|4461.2|4455.2|4461|4455|4461.2|4455.2|4460.5|4454.5|6
1612542220000|2021-02-05 16:23:40|4460.5|4454.5|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|7
1612542230000|2021-02-05 16:23:50|4460.7|4454.7|4461|4455|4461.2|4455.2|4460.2|4454.2|9
1612542240000|2021-02-05 16:24:00|4460.7|4454.7|4460.7|4454.7|4461.6|4455.6|4460.5|4454.5|11
1612542250000|2021-02-05 16:24:10|4460.5|4454.5|4460.5|4454.5|4460.7|4454.7|4460.2|4454.2|19
1612542260000|2021-02-05 16:24:20|4461.4|4455.4|4461|4455|4461.4|4455.4|4460.7|4454.7|23
1612542270000|2021-02-05 16:24:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|2
1612542280000|2021-02-05 16:24:40|4461.2|4455.2|4461.5|4455.5|4462.2|4456.2|4461.2|4455.2|1
1612542290000|2021-02-05 16:24:50|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|2
1612542300000|2021-02-05 16:25:00|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4461.4|4455.4|19
1612542310000|2021-02-05 16:25:10|4462|4456|4462|4456|4462|4456|4461.8|4455.8|13
1612542320000|2021-02-05 16:25:20|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|2
1612542330000|2021-02-05 16:25:30|||||||||1
1612542340000|2021-02-05 16:25:40|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|1
1612542350000|2021-02-05 16:25:50|4463|4457|4462.8|4456.8|4463|4457|4462.8|4456.8|8
1612542360000|2021-02-05 16:26:00|4462.5|4456.5|4464|4458|4464|4458|4462.2|4456.2|23
1612542370000|2021-02-05 16:26:10|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|7
1612542380000|2021-02-05 16:26:20|4464|4458|4463.8|4457.8|4464|4458|4463.5|4457.5|2
1612542390000|2021-02-05 16:26:30|4464.2|4458.2|4463.5|4457.5|4464.2|4458.2|4463.5|4457.5|10
1612542400000|2021-02-05 16:26:40|4463.8|4457.8|4463|4457|4463.8|4457.8|4463|4457|9
1612542410000|2021-02-05 16:26:50|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.3|4458.3|6
1612542420000|2021-02-05 16:27:00|4464.3|4458.3|4465.8|4459.8|4465.8|4459.8|4464.2|4458.2|32
1612542430000|2021-02-05 16:27:10|4466|4460|4465.8|4459.8|4466|4460|4465|4459|34
1612542440000|2021-02-05 16:27:20|4465.3|4459.3|4466.3|4460.3|4466.3|4460.3|4465.3|4459.3|30
1612542450000|2021-02-05 16:27:30|4466|4460|4466.3|4460.3|4466.3|4460.3|4465.8|4459.8|1
1612542460000|2021-02-05 16:27:40|4466|4460|4465.8|4459.8|4466|4460|4465.8|4459.8|1
1612542470000|2021-02-05 16:27:50|4466|4460|4466.8|4460.8|4466.8|4460.8|4466|4460|5
1612542480000|2021-02-05 16:28:00|4465.8|4459.8|4466|4460|4466|4460|4465.8|4459.8|11
1612542490000|2021-02-05 16:28:10|4465.8|4459.8|4466|4460|4466.3|4460.3|4465.3|4459.3|18
1612542500000|2021-02-05 16:28:20|4467.2|4461.2|4466.8|4460.8|4467.8|4461.8|4466.8|4460.8|48
1612542510000|2021-02-05 16:28:30|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|1
1612542520000|2021-02-05 16:28:40|4466|4460|4465.3|4459.3|4466|4460|4465.3|4459.3|5
1612542530000|2021-02-05 16:28:50|4465|4459|4465|4459|4465|4459|4465|4459|2
1612542540000|2021-02-05 16:29:00|4465.5|4459.5|4466.3|4460.3|4466.5|4460.5|4465.5|4459.5|2
1612542550000|2021-02-05 16:29:10|4466.5|4460.5|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|3
1612542560000|2021-02-05 16:29:20|4467|4461|4467.5|4461.5|4467.8|4461.8|4467|4461|70
1612542570000|2021-02-05 16:29:30|4467.8|4461.8|4467.5|4461.5|4467.8|4461.8|4467.5|4461.5|3
1612542580000|2021-02-05 16:29:40|4467|4461|4467|4461|4467.3|4461.3|4467|4461|5
1612542590000|2021-02-05 16:29:50|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467|4461|4
1612542600000|2021-02-05 16:30:00|4467|4461|4467.8|4461.8|4467.8|4461.8|4467|4461|3
1612542610000|2021-02-05 16:30:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|6
1612542620000|2021-02-05 16:30:20|4467|4461|4467|4461|4467|4461|4467|4461|8
1612542630000|2021-02-05 16:30:30|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|28
1612542640000|2021-02-05 16:30:40|||||||||22
1612542650000|2021-02-05 16:30:50|4466|4460|4466.8|4460.8|4466.8|4460.8|4466|4460|18
1612542660000|2021-02-05 16:31:00|4466.6|4460.6|4465.3|4459.3|4466.6|4460.6|4465.3|4459.3|20
1612542670000|2021-02-05 16:31:10|4465.5|4459.5|4465|4459|4466|4460|4464.8|4458.8|12
1612542680000|2021-02-05 16:31:20|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4
1612542690000|2021-02-05 16:31:30|4465.2|4459.2|4465|4459|4465.2|4459.2|4465|4459|0
1612542700000|2021-02-05 16:31:40|4464.5|4458.5|4466|4460|4466|4460|4464.5|4458.5|8
1612542710000|2021-02-05 16:31:50|4465.8|4459.8|4466|4460|4466|4460|4465.8|4459.8|0
1612542720000|2021-02-05 16:32:00|4465.5|4459.5|4466|4460|4466|4460|4465.2|4459.2|11
1612542730000|2021-02-05 16:32:10|4465.5|4459.5|4467|4461|4467|4461|4465.5|4459.5|9
1612542740000|2021-02-05 16:32:20|4467.5|4461.5|4467.3|4461.3|4467.5|4461.5|4467.3|4461.3|24
1612542750000|2021-02-05 16:32:30|||||||||5
1612542770000|2021-02-05 16:32:50|||||||||2
1612542780000|2021-02-05 16:33:00|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|4
1612542790000|2021-02-05 16:33:10|4466.8|4460.8|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|10
1612542800000|2021-02-05 16:33:20|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|21
1612542810000|2021-02-05 16:33:30|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4467.8|4461.8|6
1612542820000|2021-02-05 16:33:40|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|7
1612542830000|2021-02-05 16:33:50|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|26
1612542840000|2021-02-05 16:34:00|4467.3|4461.3|4467.5|4461.5|4467.8|4461.8|4467|4461|12
1612542850000|2021-02-05 16:34:10|||||||||8
1612542860000|2021-02-05 16:34:20|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4467|4461|15
1612542880000|2021-02-05 16:34:40|4468.3|4462.3|4468.5|4462.5|4468.5|4462.5|4468.3|4462.3|2
1612542890000|2021-02-05 16:34:50|4468.3|4462.3|4468.3|4462.3|4468.5|4462.5|4468.3|4462.3|0
1612542900000|2021-02-05 16:35:00|||||||||1
1612542910000|2021-02-05 16:35:10|4468.8|4462.8|4467.8|4461.8|4468.8|4462.8|4467.8|4461.8|5
1612542920000|2021-02-05 16:35:20|4468.1|4462.1|4468.3|4462.3|4468.3|4462.3|4468.1|4462.1|11
1612542940000|2021-02-05 16:35:40|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|1
1612542950000|2021-02-05 16:35:50|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|4
1612542960000|2021-02-05 16:36:00|4468|4462|4468.3|4462.3|4468.8|4462.8|4468|4462|19
1612542970000|2021-02-05 16:36:10|4467.8|4461.8|4467.8|4461.8|4468|4462|4467.8|4461.8|2
1612542980000|2021-02-05 16:36:20|||||||||7
1612542990000|2021-02-05 16:36:30|||||||||6
1612543000000|2021-02-05 16:36:40|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|15
1612543010000|2021-02-05 16:36:50|||||||||8
1612543020000|2021-02-05 16:37:00|4468.8|4462.8|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|24
1612543030000|2021-02-05 16:37:10|4468.8|4462.8|4467.8|4461.8|4468.8|4462.8|4467.6|4461.6|10
1612543050000|2021-02-05 16:37:30|4468.4|4462.4|4468.1|4462.1|4468.4|4462.4|4468.1|4462.1|15
1612543060000|2021-02-05 16:37:40|4468.6|4462.6|4468.8|4462.8|4468.8|4462.8|4468.6|4462.6|2
1612543070000|2021-02-05 16:37:50|4468.1|4462.1|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|13
1612543080000|2021-02-05 16:38:00|4468.4|4462.4|4467.9|4461.9|4468.4|4462.4|4467.6|4461.6|28
1612543090000|2021-02-05 16:38:10|4468.1|4462.1|4467.1|4461.1|4468.1|4462.1|4467.1|4461.1|17
1612543100000|2021-02-05 16:38:20|4467.3|4461.3|4467.4|4461.4|4467.6|4461.6|4467.1|4461.1|4
1612543110000|2021-02-05 16:38:30|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|3
1612543120000|2021-02-05 16:38:40|4466.8|4460.8|4467.6|4461.6|4467.8|4461.8|4466.8|4460.8|12
1612543130000|2021-02-05 16:38:50|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|4
1612543140000|2021-02-05 16:39:00|4468.8|4462.8|4468.6|4462.6|4468.8|4462.8|4468.6|4462.6|0
1612543150000|2021-02-05 16:39:10|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|11
1612543160000|2021-02-05 16:39:20|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|1
1612543180000|2021-02-05 16:39:40|4468.3|4462.3|4468.3|4462.3|4468.6|4462.6|4468.3|4462.3|3
1612543190000|2021-02-05 16:39:50|4468|4462|4468.3|4462.3|4468.6|4462.6|4468|4462|9
1612543200000|2021-02-05 16:40:00|||||||||10
1612543210000|2021-02-05 16:40:10|||||||||3
1612543220000|2021-02-05 16:40:20|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|2
1612543230000|2021-02-05 16:40:30|4468.3|4462.3|4468.3|4462.3|4468.6|4462.6|4468.1|4462.1|2
1612543240000|2021-02-05 16:40:40|4468.1|4462.1|4468.3|4462.3|4468.8|4462.8|4468.1|4462.1|1
1612543250000|2021-02-05 16:40:50|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|5
1612543260000|2021-02-05 16:41:00|4468.3|4462.3|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|14
1612543270000|2021-02-05 16:41:10|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4467.8|4461.8|3
1612543280000|2021-02-05 16:41:20|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|7
1612543290000|2021-02-05 16:41:30|||||||||2
1612543300000|2021-02-05 16:41:40|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468|4462|3
1612543310000|2021-02-05 16:41:50|4467.8|4461.8|4468.3|4462.3|4468.6|4462.6|4467.8|4461.8|15
1612543320000|2021-02-05 16:42:00|4468.1|4462.1|4468.3|4462.3|4468.3|4462.3|4468.1|4462.1|1
1612543340000|2021-02-05 16:42:20|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.3|4462.3|19
1612543350000|2021-02-05 16:42:30|4468.6|4462.6|4470.8|4464.8|4470.8|4464.8|4468.6|4462.6|19
1612543360000|2021-02-05 16:42:40|4470.4|4464.4|4471.4|4465.4|4471.4|4465.4|4470.4|4464.4|3
1612543370000|2021-02-05 16:42:50|4472.4|4466.4|4473.4|4467.4|4474.1|4468.1|4472.4|4466.4|14
1612543380000|2021-02-05 16:43:00|4473.1|4467.1|4473.4|4467.4|4473.4|4467.4|4472.6|4466.6|9
1612543390000|2021-02-05 16:43:10|4473.9|4467.9|4473.9|4467.9|4474.4|4468.4|4473.6|4467.6|15
1612543400000|2021-02-05 16:43:20|4473.6|4467.6|4474.1|4468.1|4474.6|4468.6|4473.6|4467.6|8
1612543410000|2021-02-05 16:43:30|4474.4|4468.4|4473.6|4467.6|4474.4|4468.4|4473.6|4467.6|8
1612543420000|2021-02-05 16:43:40|4473.4|4467.4|4474.4|4468.4|4474.4|4468.4|4473.4|4467.4|23
1612543430000|2021-02-05 16:43:50|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|8
1612543440000|2021-02-05 16:44:00|4474.6|4468.6|4474.9|4468.9|4474.9|4468.9|4474.4|4468.4|13
1612543450000|2021-02-05 16:44:10|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|21
1612543460000|2021-02-05 16:44:20|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|7
1612543470000|2021-02-05 16:44:30|||||||||14
1612543480000|2021-02-05 16:44:40|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|2
1612543490000|2021-02-05 16:44:50|||||||||9
1612543500000|2021-02-05 16:45:00|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|9
1612543510000|2021-02-05 16:45:10|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4474.4|4468.4|17
1612543520000|2021-02-05 16:45:20|||||||||48
1612543530000|2021-02-05 16:45:30|||||||||10
1612543540000|2021-02-05 16:45:40|4474.6|4468.6|4474.4|4468.4|4475.1|4469.1|4474.4|4468.4|30
1612543550000|2021-02-05 16:45:50|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|3
1612543560000|2021-02-05 16:46:00|4474.4|4468.4|4475.6|4469.6|4475.6|4469.6|4474.4|4468.4|16
1612543570000|2021-02-05 16:46:10|4475.4|4469.4|4474.4|4468.4|4475.4|4469.4|4474.4|4468.4|15
1612543580000|2021-02-05 16:46:20|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.4|4468.4|12
1612543590000|2021-02-05 16:46:30|4474.4|4468.4|4474.4|4468.4|4475.1|4469.1|4474.4|4468.4|6
1612543600000|2021-02-05 16:46:40|4474.6|4468.6|4474.6|4468.6|4474.8|4468.8|4474.1|4468.1|3
1612543610000|2021-02-05 16:46:50|4474.4|4468.4|4470.5|4464.5|4474.6|4468.6|4470.5|4464.5|47
1612543620000|2021-02-05 16:47:00|4469.8|4463.8|4470.8|4464.8|4470.8|4464.8|4469.8|4463.8|8
1612543630000|2021-02-05 16:47:10|4470|4464|4470|4464|4470|4464|4469|4463|34
1612543640000|2021-02-05 16:47:20|4470.3|4464.3|4469.5|4463.5|4470.3|4464.3|4469.2|4463.2|8
1612543650000|2021-02-05 16:47:30|4469.2|4463.2|4469.8|4463.8|4469.8|4463.8|4469.2|4463.2|2
1612543660000|2021-02-05 16:47:40|4469.5|4463.5|4469.3|4463.3|4469.5|4463.5|4469.3|4463.3|4
1612543670000|2021-02-05 16:47:50|4469|4463|4468.8|4462.8|4469.3|4463.3|4468.8|4462.8|1
1612543680000|2021-02-05 16:48:00|4469|4463|4469|4463|4469|4463|4468.8|4462.8|3
1612543690000|2021-02-05 16:48:10|4469.3|4463.3|4469.3|4463.3|4469.5|4463.5|4469.3|4463.3|6
1612543700000|2021-02-05 16:48:20|4469.8|4463.8|4469|4463|4469.8|4463.8|4469|4463|2
1612543710000|2021-02-05 16:48:30|4468.8|4462.8|4468.2|4462.2|4468.8|4462.8|4468.2|4462.2|7
1612543720000|2021-02-05 16:48:40|||||||||15
1612543730000|2021-02-05 16:48:50|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|10
1612543740000|2021-02-05 16:49:00|4466.5|4460.5|4467.7|4461.7|4467.7|4461.7|4466.5|4460.5|8
1612543750000|2021-02-05 16:49:10|4467.5|4461.5|4467.5|4461.5|4467.8|4461.8|4467.5|4461.5|4
1612543760000|2021-02-05 16:49:20|4467.7|4461.7|4467.5|4461.5|4467.8|4461.8|4467.5|4461.5|4
1612543770000|2021-02-05 16:49:30|4467.2|4461.2|4468|4462|4468.5|4462.5|4467.2|4461.2|57
1612543780000|2021-02-05 16:49:40|4467.7|4461.7|4467.4|4461.4|4467.7|4461.7|4467.2|4461.2|55
1612543790000|2021-02-05 16:49:50|4467.2|4461.2|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|5
1612543800000|2021-02-05 16:50:00|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|17
1612543820000|2021-02-05 16:50:20|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4
1612543830000|2021-02-05 16:50:30|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4
1612543840000|2021-02-05 16:50:40|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|2
1612543850000|2021-02-05 16:50:50|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|35
1612543860000|2021-02-05 16:51:00|4467.6|4461.6|4467.2|4461.2|4467.6|4461.6|4467.2|4461.2|14
1612543870000|2021-02-05 16:51:10|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|3
1612543880000|2021-02-05 16:51:20|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|19
1612543890000|2021-02-05 16:51:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|3
1612543900000|2021-02-05 16:51:40|4467.2|4461.2|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|27
1612543910000|2021-02-05 16:51:50|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1612543920000|2021-02-05 16:52:00|||||||||19
1612543930000|2021-02-05 16:52:10|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|17
1612543940000|2021-02-05 16:52:20|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|7
1612543950000|2021-02-05 16:52:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|3
1612543960000|2021-02-05 16:52:40|4467.2|4461.2|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|0
1612543970000|2021-02-05 16:52:50|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1612543980000|2021-02-05 16:53:00|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|0
1612543990000|2021-02-05 16:53:10|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.2|4461.2|0
1612544000000|2021-02-05 16:53:20|||||||||8
1612544020000|2021-02-05 16:53:40|||||||||2
1612544030000|2021-02-05 16:53:50|4467.6|4461.6|4466.8|4460.8|4467.6|4461.6|4466.8|4460.8|316
1612544040000|2021-02-05 16:54:00|4466.5|4460.5|4466|4460|4466.8|4460.8|4466|4460|20
1612544050000|2021-02-05 16:54:10|4465.8|4459.8|4466.8|4460.8|4466.8|4460.8|4465|4459|47
1612544060000|2021-02-05 16:54:20|||||||||1
1612544070000|2021-02-05 16:54:30|4467.4|4461.4|4467.6|4461.6|4467.8|4461.8|4467.4|4461.4|53
1612544080000|2021-02-05 16:54:40|||||||||1
1612544090000|2021-02-05 16:54:50|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|8
1612544100000|2021-02-05 16:55:00|4467.4|4461.4|4466.8|4460.8|4467.6|4461.6|4466.8|4460.8|9
1612544110000|2021-02-05 16:55:10|4466.3|4460.3|4464.3|4458.3|4466.3|4460.3|4464.3|4458.3|19
1612544120000|2021-02-05 16:55:20|4464|4458|4464|4458|4464|4458|4464|4458|11
1612544130000|2021-02-05 16:55:30|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|6
1612544140000|2021-02-05 16:55:40|4462|4456|4462|4456|4462|4456|4462|4456|49
1612544150000|2021-02-05 16:55:50|4462.3|4456.3|4462.4|4456.4|4462.7|4456.7|4462.2|4456.2|108
1612544160000|2021-02-05 16:56:00|4462.2|4456.2|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|34
1612544170000|2021-02-05 16:56:10|4462.4|4456.4|4461.7|4455.7|4462.4|4456.4|4461.7|4455.7|1
1612544180000|2021-02-05 16:56:20|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|0
1612544190000|2021-02-05 16:56:30|4461.4|4455.4|4460.7|4454.7|4462|4456|4460.7|4454.7|5
1612544200000|2021-02-05 16:56:40|4461|4455|4460.4|4454.4|4461|4455|4460.4|4454.4|32
1612544210000|2021-02-05 16:56:50|4460.6|4454.6|4460.2|4454.2|4460.9|4454.9|4459.9|4453.9|19
1612544220000|2021-02-05 16:57:00|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|1
1612544230000|2021-02-05 16:57:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|3
1612544240000|2021-02-05 16:57:20|4459.9|4453.9|4459.9|4453.9|4460.2|4454.2|4459.4|4453.4|6
1612544250000|2021-02-05 16:57:30|4460.2|4454.2|4459.9|4453.9|4460.2|4454.2|4459.9|4453.9|4
1612544260000|2021-02-05 16:57:40|4460.2|4454.2|4460.2|4454.2|4460.4|4454.4|4459.7|4453.7|1
1612544270000|2021-02-05 16:57:50|4459.9|4453.9|4459.7|4453.7|4459.9|4453.9|4459.7|4453.7|3
1612544280000|2021-02-05 16:58:00|4459.2|4453.2|4459.2|4453.2|4459.7|4453.7|4459.2|4453.2|6
1612544290000|2021-02-05 16:58:10|4459|4453|4459.7|4453.7|4459.7|4453.7|4459|4453|6
1612544300000|2021-02-05 16:58:20|||||||||11
1612544310000|2021-02-05 16:58:30|4459.5|4453.5|4459.2|4453.2|4459.7|4453.7|4459.2|4453.2|2
1612544320000|2021-02-05 16:58:40|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|10
1612544330000|2021-02-05 16:58:50|4459.2|4453.2|4459.2|4453.2|4459.4|4453.4|4459.2|4453.2|1
1612544340000|2021-02-05 16:59:00|4459.4|4453.4|4459.5|4453.5|4459.7|4453.7|4459.4|4453.4|3
1612544350000|2021-02-05 16:59:10|4459.7|4453.7|4458.7|4452.7|4459.7|4453.7|4458.5|4452.5|8
1612544360000|2021-02-05 16:59:20|4459|4453|4458.7|4452.7|4459|4453|4458.5|4452.5|3
1612544370000|2021-02-05 16:59:30|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|0
1612544380000|2021-02-05 16:59:40|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|2
1612544390000|2021-02-05 16:59:50|4458.7|4452.7|4458.2|4452.2|4458.7|4452.7|4458.2|4452.2|11
1612544400000|2021-02-05 17:00:00|4458|4452|4456.2|4450.2|4458|4452|4455.4|4449.4|11
1612544410000|2021-02-05 17:00:10|4455.7|4449.7|4456|4450|4456|4450|4455.7|4449.7|28
1612544420000|2021-02-05 17:00:20|4455.7|4449.7|4455.7|4449.7|4456|4450|4455.7|4449.7|4
1612544430000|2021-02-05 17:00:30|||||||||2
1612544440000|2021-02-05 17:00:40|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.7|4447.7|41
1612544450000|2021-02-05 17:00:50|4453.7|4447.7|4453.9|4447.9|4453.9|4447.9|4453.7|4447.7|26
1612544460000|2021-02-05 17:01:00|||||||||5
1612544470000|2021-02-05 17:01:10|4454.2|4448.2|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|1
1612544490000|2021-02-05 17:01:30|4454.4|4448.4|4454.7|4448.7|4455|4449|4454.4|4448.4|4
1612544500000|2021-02-05 17:01:40|4455|4449|4454.7|4448.7|4455|4449|4454.7|4448.7|1
1612544510000|2021-02-05 17:01:50|4455|4449|4454.9|4448.9|4455|4449|4454.4|4448.4|6
1612544520000|2021-02-05 17:02:00|4454.7|4448.7|4455.2|4449.2|4455.4|4449.4|4454.7|4448.7|7
1612544530000|2021-02-05 17:02:10|4454.9|4448.9|4454.4|4448.4|4455.2|4449.2|4454.2|4448.2|11
1612544540000|2021-02-05 17:02:20|4454.2|4448.2|4454.4|4448.4|4454.7|4448.7|4454.2|4448.2|3
1612544550000|2021-02-05 17:02:30|4454.2|4448.2|4455|4449|4455|4449|4454.2|4448.2|5
1612544560000|2021-02-05 17:02:40|4454.4|4448.4|4454.7|4448.7|4454.7|4448.7|4454.4|4448.4|4
1612544580000|2021-02-05 17:03:00|4455|4449|4454.7|4448.7|4455|4449|4454.4|4448.4|14
1612544590000|2021-02-05 17:03:10|||||||||2
1612544600000|2021-02-05 17:03:20|4455|4449|4455.7|4449.7|4457|4451|4454.7|4448.7|26
1612544610000|2021-02-05 17:03:30|4456|4450|4457|4451|4457|4451|4456|4450|16
1612544620000|2021-02-05 17:03:40|4456.8|4450.8|4457|4451|4457|4451|4456.5|4450.5|1
1612544630000|2021-02-05 17:03:50|4456.7|4450.7|4456.5|4450.5|4457|4451|4456.5|4450.5|14
1612544640000|2021-02-05 17:04:00|4455.8|4449.8|4455.4|4449.4|4456|4450|4454.8|4448.8|13
1612544650000|2021-02-05 17:04:10|4455.2|4449.2|4454.5|4448.5|4455.2|4449.2|4454.5|4448.5|9
1612544660000|2021-02-05 17:04:20|4454.2|4448.2|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|4
1612544680000|2021-02-05 17:04:40|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|0
1612544690000|2021-02-05 17:04:50|4454.2|4448.2|4453.7|4447.7|4454.2|4448.2|4453.7|4447.7|3
1612544710000|2021-02-05 17:05:10|4453.4|4447.4|4453.7|4447.7|4453.9|4447.9|4453.4|4447.4|10
1612544720000|2021-02-05 17:05:20|4454|4448|4453.4|4447.4|4454|4448|4453.4|4447.4|1
1612544740000|2021-02-05 17:05:40|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|4
1612544750000|2021-02-05 17:05:50|4453.4|4447.4|4453.2|4447.2|4453.4|4447.4|4453.2|4447.2|1
1612544760000|2021-02-05 17:06:00|||||||||1
1612544780000|2021-02-05 17:06:20|||||||||4
1612544820000|2021-02-05 17:07:00|4453.4|4447.4|4453.7|4447.7|4454|4448|4453.2|4447.2|9
1612544830000|2021-02-05 17:07:10|4454|4448|4453.2|4447.2|4454|4448|4453.2|4447.2|5
1612544850000|2021-02-05 17:07:30|4453.5|4447.5|4453.7|4447.7|4453.7|4447.7|4453.5|4447.5|4
1612544860000|2021-02-05 17:07:40|4453.5|4447.5|4453.5|4447.5|4454|4448|4453.5|4447.5|30
1612544870000|2021-02-05 17:07:50|4453.7|4447.7|4455|4449|4455|4449|4453.7|4447.7|11
1612544880000|2021-02-05 17:08:00|4455.2|4449.2|4455|4449|4455.4|4449.4|4455|4449|5
1612544890000|2021-02-05 17:08:10|4455.2|4449.2|4456.7|4450.7|4456.7|4450.7|4455.2|4449.2|21
1612544900000|2021-02-05 17:08:20|4456.4|4450.4|4457.4|4451.4|4457.4|4451.4|4456.4|4450.4|48
1612544920000|2021-02-05 17:08:40|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|12
1612544930000|2021-02-05 17:08:50|4459.4|4453.4|4458.2|4452.2|4459.4|4453.4|4458.2|4452.2|26
1612544940000|2021-02-05 17:09:00|4457.4|4451.4|4457.4|4451.4|4457.9|4451.9|4456.4|4450.4|50
1612544950000|2021-02-05 17:09:10|4457.1|4451.1|4457.4|4451.4|4457.4|4451.4|4456.6|4450.6|3
1612544960000|2021-02-05 17:09:20|4457.2|4451.2|4456.4|4450.4|4457.2|4451.2|4456.4|4450.4|10
1612544970000|2021-02-05 17:09:30|4456.2|4450.2|4455.7|4449.7|4456.4|4450.4|4455.7|4449.7|9
1612544980000|2021-02-05 17:09:40|4455.2|4449.2|4455.2|4449.2|4455.4|4449.4|4455.2|4449.2|1
1612544990000|2021-02-05 17:09:50|4454.7|4448.7|4454.2|4448.2|4454.7|4448.7|4454.2|4448.2|5
1612545000000|2021-02-05 17:10:00|||||||||1
1612545010000|2021-02-05 17:10:10|4454.4|4448.4|4454.2|4448.2|4454.7|4448.7|4454.2|4448.2|1
1612545020000|2021-02-05 17:10:20|4453.7|4447.7|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|12
1612545040000|2021-02-05 17:10:40|||||||||21
1612545050000|2021-02-05 17:10:50|4453.4|4447.4|4454.4|4448.4|4454.4|4448.4|4453.4|4447.4|12
1612545060000|2021-02-05 17:11:00|4454.1|4448.1|4454.2|4448.2|4454.2|4448.2|4453.9|4447.9|6
1612545070000|2021-02-05 17:11:10|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|0
1612545080000|2021-02-05 17:11:20|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|0
1612545090000|2021-02-05 17:11:30|4454|4448|4453.4|4447.4|4454|4448|4453.2|4447.2|9
1612545100000|2021-02-05 17:11:40|4453.2|4447.2|4454.2|4448.2|4454.2|4448.2|4453|4447|3
1612545120000|2021-02-05 17:12:00|4453.2|4447.2|4453.2|4447.2|4453.4|4447.4|4453.2|4447.2|11
1612545130000|2021-02-05 17:12:10|4453.4|4447.4|4453.2|4447.2|4453.4|4447.4|4453.2|4447.2|0
1612545140000|2021-02-05 17:12:20|4453|4447|4450.4|4444.4|4453|4447|4449.9|4443.9|48
1612545150000|2021-02-05 17:12:30|4450.9|4444.9|4451.2|4445.2|4451.2|4445.2|4450.9|4444.9|4
1612545160000|2021-02-05 17:12:40|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.2|4445.2|0
1612545170000|2021-02-05 17:12:50|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|0
1612545180000|2021-02-05 17:13:00|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|2
1612545190000|2021-02-05 17:13:10|4451.4|4445.4|4450.9|4444.9|4451.4|4445.4|4450.9|4444.9|163
1612545200000|2021-02-05 17:13:20|4450.4|4444.4|4449.6|4443.6|4450.4|4444.4|4449.6|4443.6|103
1612545210000|2021-02-05 17:13:30|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|10
1612545220000|2021-02-05 17:13:40|4449.6|4443.6|4449.9|4443.9|4450.4|4444.4|4449.6|4443.6|26
1612545230000|2021-02-05 17:13:50|4450.9|4444.9|4450.6|4444.6|4450.9|4444.9|4450.6|4444.6|1
1612545240000|2021-02-05 17:14:00|||||||||10
1612545250000|2021-02-05 17:14:10|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.6|4443.6|9
1612545260000|2021-02-05 17:14:20|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.1|4443.1|114
1612545270000|2021-02-05 17:14:30|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|6
1612545280000|2021-02-05 17:14:40|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.4|4443.4|4
1612545290000|2021-02-05 17:14:50|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|19
1612545300000|2021-02-05 17:15:00|4449.6|4443.6|4449.9|4443.9|4449.9|4443.9|4449.4|4443.4|18
1612545310000|2021-02-05 17:15:10|4449.6|4443.6|4449.7|4443.7|4450.1|4444.1|4449.6|4443.6|7
1612545320000|2021-02-05 17:15:20|4449.4|4443.4|4449.7|4443.7|4450|4444|4449.4|4443.4|9
1612545330000|2021-02-05 17:15:30|4449.9|4443.9|4450.9|4444.9|4450.9|4444.9|4449.9|4443.9|13
1612545340000|2021-02-05 17:15:40|4451.2|4445.2|4451.4|4445.4|4451.4|4445.4|4450.6|4444.6|5
1612545350000|2021-02-05 17:15:50|4451.6|4445.6|4451.9|4445.9|4452.1|4446.1|4451.6|4445.6|56
1612545360000|2021-02-05 17:16:00|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|1
1612545370000|2021-02-05 17:16:10|||||||||6
1612545380000|2021-02-05 17:16:20|4451.4|4445.4|4451.9|4445.9|4451.9|4445.9|4451.4|4445.4|6
1612545390000|2021-02-05 17:16:30|4452.2|4446.2|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|8
1612545400000|2021-02-05 17:16:40|4451.6|4445.6|4450.6|4444.6|4451.6|4445.6|4450.6|4444.6|5
1612545410000|2021-02-05 17:16:50|4450.4|4444.4|4449.6|4443.6|4450.4|4444.4|4449.6|4443.6|6
1612545420000|2021-02-05 17:17:00|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.4|4443.4|8
1612545430000|2021-02-05 17:17:10|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4449.6|4443.6|4
1612545440000|2021-02-05 17:17:20|4449.6|4443.6|4450.4|4444.4|4450.6|4444.6|4449.6|4443.6|6
1612545450000|2021-02-05 17:17:30|4450.1|4444.1|4450.1|4444.1|4450.4|4444.4|4450.1|4444.1|2
1612545460000|2021-02-05 17:17:40|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|2
1612545470000|2021-02-05 17:17:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4
1612545480000|2021-02-05 17:18:00|4450.4|4444.4|4450.6|4444.6|4450.6|4444.6|4450.4|4444.4|0
1612545490000|2021-02-05 17:18:10|4450.4|4444.4|4450.4|4444.4|4450.6|4444.6|4450.4|4444.4|2
1612545500000|2021-02-05 17:18:20|4450.9|4444.9|4451.1|4445.1|4451.1|4445.1|4450.9|4444.9|8
1612545510000|2021-02-05 17:18:30|4451.4|4445.4|4451.6|4445.6|4451.6|4445.6|4451.4|4445.4|0
1612545520000|2021-02-05 17:18:40|||||||||1
1612545530000|2021-02-05 17:18:50|4451.9|4445.9|4451.6|4445.6|4451.9|4445.9|4451.6|4445.6|6
1612545540000|2021-02-05 17:19:00|4451.4|4445.4|4451.1|4445.1|4451.4|4445.4|4451.1|4445.1|1
1612545550000|2021-02-05 17:19:10|4450.8|4444.8|4451.4|4445.4|4451.4|4445.4|4450.8|4444.8|1
1612545560000|2021-02-05 17:19:20|4450.6|4444.6|4451.1|4445.1|4451.1|4445.1|4450.6|4444.6|8
1612545570000|2021-02-05 17:19:30|||||||||1
1612545590000|2021-02-05 17:19:50|||||||||21
1612545600000|2021-02-05 17:20:00|4451.4|4445.4|4451.1|4445.1|4451.4|4445.4|4450.8|4444.8|2
1612545610000|2021-02-05 17:20:10|4451.4|4445.4|4452.1|4446.1|4452.1|4446.1|4451.4|4445.4|75
1612545620000|2021-02-05 17:20:20|4452.4|4446.4|4452.2|4446.2|4452.4|4446.4|4451.9|4445.9|38
1612545630000|2021-02-05 17:20:30|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|63
1612545640000|2021-02-05 17:20:40|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|2
1612545650000|2021-02-05 17:20:50|4451.4|4445.4|4451.4|4445.4|4451.6|4445.6|4451.4|4445.4|3
1612545660000|2021-02-05 17:21:00|4451.6|4445.6|4451.9|4445.9|4452.1|4446.1|4451.6|4445.6|2
1612545670000|2021-02-05 17:21:10|4451.6|4445.6|4452.1|4446.1|4452.1|4446.1|4451.6|4445.6|7
1612545680000|2021-02-05 17:21:20|4451.9|4445.9|4451.9|4445.9|4452.1|4446.1|4451.9|4445.9|0
1612545690000|2021-02-05 17:21:30|4452.1|4446.1|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|6
1612545700000|2021-02-05 17:21:40|||||||||6
1612545710000|2021-02-05 17:21:50|4452.4|4446.4|4451.9|4445.9|4452.4|4446.4|4451.9|4445.9|7
1612545720000|2021-02-05 17:22:00|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4
1612545730000|2021-02-05 17:22:10|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|1
1612545740000|2021-02-05 17:22:20|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|33
1612545750000|2021-02-05 17:22:30|4455|4449|4454.7|4448.7|4455|4449|4454.4|4448.4|7
1612545760000|2021-02-05 17:22:40|4454.4|4448.4|4454.7|4448.7|4455.2|4449.2|4454.4|4448.4|5
1612545770000|2021-02-05 17:22:50|4454.2|4448.2|4453|4447|4454.2|4448.2|4453|4447|2
1612545780000|2021-02-05 17:23:00|4452.7|4446.7|4453.4|4447.4|4453.4|4447.4|4452.7|4446.7|7
1612545790000|2021-02-05 17:23:10|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|2
1612545800000|2021-02-05 17:23:20|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|1
1612545810000|2021-02-05 17:23:30|4453.2|4447.2|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|0
1612545820000|2021-02-05 17:23:40|4454|4448|4454.4|4448.4|4454.4|4448.4|4454|4448|0
1612545830000|2021-02-05 17:23:50|4455|4449|4455.2|4449.2|4455.2|4449.2|4454.7|4448.7|1
1612545840000|2021-02-05 17:24:00|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.2|4449.2|8
1612545850000|2021-02-05 17:24:10|4456.2|4450.2|4456.4|4450.4|4456.7|4450.7|4456.2|4450.2|21
1612545870000|2021-02-05 17:24:30|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|7
1612545890000|2021-02-05 17:24:50|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|10
1612545900000|2021-02-05 17:25:00|4456.9|4450.9|4457.4|4451.4|4457.4|4451.4|4456.9|4450.9|9
1612545910000|2021-02-05 17:25:10|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|3
1612545920000|2021-02-05 17:25:20|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|9
1612545930000|2021-02-05 17:25:30|4456.6|4450.6|4457.1|4451.1|4457.1|4451.1|4456.1|4450.1|9
1612545940000|2021-02-05 17:25:40|4456.9|4450.9|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|3
1612545950000|2021-02-05 17:25:50|||||||||1
1612545960000|2021-02-05 17:26:00|4456.6|4450.6|4456.9|4450.9|4457.2|4451.2|4456.6|4450.6|6
1612545970000|2021-02-05 17:26:10|4457.2|4451.2|4457.4|4451.4|4457.4|4451.4|4456.9|4450.9|1
1612545980000|2021-02-05 17:26:20|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4457.9|4451.9|3
1612545990000|2021-02-05 17:26:30|4457.9|4451.9|4458.4|4452.4|4458.4|4452.4|4457.9|4451.9|5
1612546000000|2021-02-05 17:26:40|4458.2|4452.2|4458.4|4452.4|4458.4|4452.4|4458.2|4452.2|8
1612546010000|2021-02-05 17:26:50|4458.2|4452.2|4457.4|4451.4|4458.4|4452.4|4456.9|4450.9|27
1612546020000|2021-02-05 17:27:00|4456.9|4450.9|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|5
1612546030000|2021-02-05 17:27:10|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1612546040000|2021-02-05 17:27:20|4456.6|4450.6|4454.6|4448.6|4456.6|4450.6|4454.6|4448.6|13
1612546050000|2021-02-05 17:27:30|4454|4448|4455.4|4449.4|4455.4|4449.4|4453.4|4447.4|15
1612546060000|2021-02-05 17:27:40|4455.2|4449.2|4453.9|4447.9|4455.2|4449.2|4453.9|4447.9|5
1612546070000|2021-02-05 17:27:50|4453.4|4447.4|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|3
1612546080000|2021-02-05 17:28:00|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4453.9|4447.9|2
1612546090000|2021-02-05 17:28:10|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4453.9|4447.9|2
1612546100000|2021-02-05 17:28:20|4455.2|4449.2|4455.4|4449.4|4455.4|4449.4|4455.2|4449.2|7
1612546110000|2021-02-05 17:28:30|||||||||2
1612546120000|2021-02-05 17:28:40|||||||||1
1612546130000|2021-02-05 17:28:50|4455.2|4449.2|4455.2|4449.2|4455.4|4449.4|4455.2|4449.2|5
1612546150000|2021-02-05 17:29:10|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|1
1612546170000|2021-02-05 17:29:30|4454.4|4448.4|4453.9|4447.9|4454.4|4448.4|4453.4|4447.4|5
1612546180000|2021-02-05 17:29:40|4454.2|4448.2|4454.2|4448.2|4454.8|4448.8|4454.2|4448.2|13
1612546190000|2021-02-05 17:29:50|4454.4|4448.4|4453.9|4447.9|4454.4|4448.4|4453.9|4447.9|2
1612546200000|2021-02-05 17:30:00|4454.2|4448.2|4453.4|4447.4|4454.4|4448.4|4453.4|4447.4|50
1612546220000|2021-02-05 17:30:20|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|1
1612546230000|2021-02-05 17:30:30|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|0
1612546240000|2021-02-05 17:30:40|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|0
1612546250000|2021-02-05 17:30:50|4453.2|4447.2|4453.2|4447.2|4453.4|4447.4|4453.2|4447.2|2
1612546260000|2021-02-05 17:31:00|4453.4|4447.4|4454.2|4448.2|4454.2|4448.2|4453.4|4447.4|4
1612546270000|2021-02-05 17:31:10|4454.4|4448.4|4453.2|4447.2|4454.4|4448.4|4453.2|4447.2|11
1612546280000|2021-02-05 17:31:20|4453|4447|4452.2|4446.2|4453|4447|4452.2|4446.2|45
1612546290000|2021-02-05 17:31:30|4451.9|4445.9|4451.9|4445.9|4452.2|4446.2|4451.9|4445.9|5
1612546300000|2021-02-05 17:31:40|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|3
1612546310000|2021-02-05 17:31:50|4451.6|4445.6|4451.9|4445.9|4451.9|4445.9|4451.6|4445.6|9
1612546320000|2021-02-05 17:32:00|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.2|4446.2|0
1612546330000|2021-02-05 17:32:10|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1612546350000|2021-02-05 17:32:30|4452.4|4446.4|4452.2|4446.2|4452.4|4446.4|4451.9|4445.9|4
1612546360000|2021-02-05 17:32:40|4452.4|4446.4|4452.2|4446.2|4452.4|4446.4|4452.2|4446.2|4
1612546370000|2021-02-05 17:32:50|||||||||3
1612546380000|2021-02-05 17:33:00|4452.4|4446.4|4451.4|4445.4|4452.4|4446.4|4451.4|4445.4|11
1612546390000|2021-02-05 17:33:10|||||||||5
1612546400000|2021-02-05 17:33:20|4451.1|4445.1|4450.4|4444.4|4451.1|4445.1|4450.2|4444.2|10
1612546410000|2021-02-05 17:33:30|||||||||142
1612546420000|2021-02-05 17:33:40|4451.4|4445.4|4450.9|4444.9|4451.4|4445.4|4450.9|4444.9|12
1612546430000|2021-02-05 17:33:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|27
1612546450000|2021-02-05 17:34:10|4450.9|4444.9|4451.4|4445.4|4451.4|4445.4|4450.6|4444.6|5
1612546480000|2021-02-05 17:34:40|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|5
1612546490000|2021-02-05 17:34:50|4450.8|4444.8|4450.9|4444.9|4450.9|4444.9|4450.6|4444.6|8
1612546500000|2021-02-05 17:35:00|4450.6|4444.6|4450.6|4444.6|4451.1|4445.1|4450.4|4444.4|12
1612546510000|2021-02-05 17:35:10|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|2
1612546520000|2021-02-05 17:35:20|4450.8|4444.8|4451.1|4445.1|4451.4|4445.4|4450.6|4444.6|9
1612546530000|2021-02-05 17:35:30|4451.4|4445.4|4451.1|4445.1|4451.4|4445.4|4451.1|4445.1|108
1612546540000|2021-02-05 17:35:40|4450.6|4444.6|4451.1|4445.1|4451.1|4445.1|4450.6|4444.6|4
1612546550000|2021-02-05 17:35:50|4450.7|4444.7|4450.8|4444.8|4450.8|4444.8|4450.6|4444.6|67
1612546560000|2021-02-05 17:36:00|4451.2|4445.2|4450.8|4444.8|4451.3|4445.3|4450.8|4444.8|6
1612546570000|2021-02-05 17:36:10|4450|4444|4449.8|4443.8|4450|4444|4449.8|4443.8|53
1612546580000|2021-02-05 17:36:20|||||||||13
1612546590000|2021-02-05 17:36:30|4450|4444|4450|4444|4450|4444|4450|4444|20
1612546600000|2021-02-05 17:36:40|4449.8|4443.8|4449.8|4443.8|4450|4444|4449.8|4443.8|56
1612546610000|2021-02-05 17:36:50|4449.6|4443.6|4450.6|4444.6|4450.8|4444.8|4449.6|4443.6|38
1612546620000|2021-02-05 17:37:00|4451.8|4445.8|4451.6|4445.6|4451.8|4445.8|4451.6|4445.6|17
1612546630000|2021-02-05 17:37:10|4451.8|4445.8|4451.6|4445.6|4451.8|4445.8|4451.4|4445.4|25
1612546640000|2021-02-05 17:37:20|4451.3|4445.3|4449.8|4443.8|4451.6|4445.6|4449.8|4443.8|75
1612546650000|2021-02-05 17:37:30|4450.3|4444.3|4450.6|4444.6|4450.6|4444.6|4450.3|4444.3|4
1612546660000|2021-02-05 17:37:40|||||||||1
1612546680000|2021-02-05 17:38:00|4450.8|4444.8|4450.6|4444.6|4450.8|4444.8|4450.6|4444.6|2
1612546690000|2021-02-05 17:38:10|4450.4|4444.4|4450.8|4444.8|4450.8|4444.8|4450.4|4444.4|8
1612546720000|2021-02-05 17:38:40|4450.6|4444.6|4451.6|4445.6|4451.6|4445.6|4450.6|4444.6|22
1612546730000|2021-02-05 17:38:50|||||||||12
1612546740000|2021-02-05 17:39:00|4451.8|4445.8|4451|4445|4451.8|4445.8|4450.8|4444.8|2
1612546750000|2021-02-05 17:39:10|4450.8|4444.8|4451.6|4445.6|4451.6|4445.6|4450.8|4444.8|5
1612546760000|2021-02-05 17:39:20|4451.1|4445.1|4452.8|4446.8|4452.8|4446.8|4450.3|4444.3|59
1612546770000|2021-02-05 17:39:30|4452.6|4446.6|4453.6|4447.6|4454.4|4448.4|4452.6|4446.6|3
1612546780000|2021-02-05 17:39:40|4453.1|4447.1|4454.1|4448.1|4454.1|4448.1|4453.1|4447.1|9
1612546790000|2021-02-05 17:39:50|4454.4|4448.4|4454.6|4448.6|4455.1|4449.1|4454.4|4448.4|27
1612546800000|2021-02-05 17:40:00|4454.8|4448.8|4455.6|4449.6|4455.6|4449.6|4454.8|4448.8|16
1612546810000|2021-02-05 17:40:10|4455.4|4449.4|4454.6|4448.6|4455.4|4449.4|4454.6|4448.6|8
1612546820000|2021-02-05 17:40:20|4454.9|4448.9|4454.6|4448.6|4454.9|4448.9|4454.6|4448.6|5
1612546830000|2021-02-05 17:40:30|4454.4|4448.4|4453.6|4447.6|4454.4|4448.4|4453.4|4447.4|14
1612546840000|2021-02-05 17:40:40|4453.4|4447.4|4453.6|4447.6|4453.6|4447.6|4453.4|4447.4|5
1612546850000|2021-02-05 17:40:50|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1612546860000|2021-02-05 17:41:00|4453.6|4447.6|4452.9|4446.9|4453.9|4447.9|4452.6|4446.6|10
1612546870000|2021-02-05 17:41:10|4452.6|4446.6|4453.6|4447.6|4453.9|4447.9|4452.6|4446.6|8
1612546890000|2021-02-05 17:41:30|4454.2|4448.2|4453.9|4447.9|4454.4|4448.4|4453.9|4447.9|8
1612546900000|2021-02-05 17:41:40|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.4|4447.4|2
1612546910000|2021-02-05 17:41:50|4453.8|4447.8|4454.4|4448.4|4454.4|4448.4|4453.8|4447.8|2
1612546920000|2021-02-05 17:42:00|4454.6|4448.6|4454.4|4448.4|4454.6|4448.6|4454.4|4448.4|0
1612546930000|2021-02-05 17:42:10|||||||||3
1612546940000|2021-02-05 17:42:20|4454.6|4448.6|4455.6|4449.6|4455.6|4449.6|4454.4|4448.4|12
1612546950000|2021-02-05 17:42:30|4455.4|4449.4|4455.4|4449.4|4456.4|4450.4|4455.4|4449.4|12
1612546960000|2021-02-05 17:42:40|4455.6|4449.6|4455.6|4449.6|4455.9|4449.9|4455.4|4449.4|0
1612546970000|2021-02-05 17:42:50|4455.4|4449.4|4453.9|4447.9|4455.6|4449.6|4453.4|4447.4|3
1612546980000|2021-02-05 17:43:00|4453.6|4447.6|4453.9|4447.9|4454.1|4448.1|4453.6|4447.6|1
1612546990000|2021-02-05 17:43:10|4453.6|4447.6|4454.9|4448.9|4454.9|4448.9|4453.6|4447.6|2
1612547000000|2021-02-05 17:43:20|||||||||8
1612547010000|2021-02-05 17:43:30|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|0
1612547020000|2021-02-05 17:43:40|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4
1612547030000|2021-02-05 17:43:50|4455.4|4449.4|4455.2|4449.2|4455.4|4449.4|4455.2|4449.2|8
1612547040000|2021-02-05 17:44:00|4455.5|4449.5|4455.2|4449.2|4455.7|4449.7|4455.2|4449.2|6
1612547050000|2021-02-05 17:44:10|4455.7|4449.7|4456.2|4450.2|4456.2|4450.2|4455.2|4449.2|0
1612547060000|2021-02-05 17:44:20|||||||||4
1612547070000|2021-02-05 17:44:30|4456.4|4450.4|4456.2|4450.2|4456.4|4450.4|4456.2|4450.2|0
1612547080000|2021-02-05 17:44:40|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|1
1612547090000|2021-02-05 17:44:50|4456.2|4450.2|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|0
1612547100000|2021-02-05 17:45:00|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|5
1612547110000|2021-02-05 17:45:10|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|2
1612547120000|2021-02-05 17:45:20|||||||||1
1612547130000|2021-02-05 17:45:30|4456.2|4450.2|4455.4|4449.4|4456.2|4450.2|4455.4|4449.4|8
1612547140000|2021-02-05 17:45:40|4454.2|4448.2|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|0
1612547150000|2021-02-05 17:45:50|4454|4448|4453.2|4447.2|4454|4448|4453.2|4447.2|13
1612547160000|2021-02-05 17:46:00|4453.4|4447.4|4453.4|4447.4|4453.7|4447.7|4453.4|4447.4|2
1612547170000|2021-02-05 17:46:10|4453.7|4447.7|4453.9|4447.9|4454.2|4448.2|4453.7|4447.7|3
1612547180000|2021-02-05 17:46:20|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4454.2|4448.2|2
1612547190000|2021-02-05 17:46:30|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|2
1612547200000|2021-02-05 17:46:40|4453.4|4447.4|4454.2|4448.2|4454.2|4448.2|4453|4447|9
1612547210000|2021-02-05 17:46:50|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|0
1612547240000|2021-02-05 17:47:20|4453.7|4447.7|4453.4|4447.4|4453.9|4447.9|4453.2|4447.2|8
1612547250000|2021-02-05 17:47:30|4453.2|4447.2|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|7
1612547260000|2021-02-05 17:47:40|4453.4|4447.4|4454.4|4448.4|4454.4|4448.4|4453.4|4447.4|6
1612547270000|2021-02-05 17:47:50|4454.6|4448.6|4454.4|4448.4|4454.6|4448.6|4454.2|4448.2|6
1612547280000|2021-02-05 17:48:00|4454.2|4448.2|4453.2|4447.2|4454.2|4448.2|4453.2|4447.2|9
1612547290000|2021-02-05 17:48:10|4453.4|4447.4|4454.2|4448.2|4454.2|4448.2|4453.2|4447.2|5
1612547300000|2021-02-05 17:48:20|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|0
1612547310000|2021-02-05 17:48:30|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|4454.4|4448.4|0
1612547320000|2021-02-05 17:48:40|4454.2|4448.2|4453.4|4447.4|4454.4|4448.4|4453.4|4447.4|2
1612547340000|2021-02-05 17:49:00|4453.9|4447.9|4452.4|4446.4|4453.9|4447.9|4452.4|4446.4|7
1612547350000|2021-02-05 17:49:10|||||||||1
1612547360000|2021-02-05 17:49:20|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|5
1612547370000|2021-02-05 17:49:30|4451.7|4445.7|4452.2|4446.2|4452.2|4446.2|4451.7|4445.7|3
1612547380000|2021-02-05 17:49:40|4452|4446|4451.7|4445.7|4452|4446|4451.4|4445.4|3
1612547400000|2021-02-05 17:50:00|4451.9|4445.9|4452.2|4446.2|4452.2|4446.2|4451.9|4445.9|12
1612547410000|2021-02-05 17:50:10|4451.9|4445.9|4451.7|4445.7|4451.9|4445.9|4451.7|4445.7|4
1612547420000|2021-02-05 17:50:20|4452|4446|4451.4|4445.4|4452|4446|4451.4|4445.4|1
1612547440000|2021-02-05 17:50:40|4451.2|4445.2|4451.4|4445.4|4451.4|4445.4|4451.2|4445.2|6
1612547450000|2021-02-05 17:50:50|4451.2|4445.2|4449.4|4443.4|4451.2|4445.2|4449.4|4443.4|17
1612547460000|2021-02-05 17:51:00|4448.2|4442.2|4448.4|4442.4|4448.4|4442.4|4448|4442|25
1612547470000|2021-02-05 17:51:10|4448.2|4442.2|4448.4|4442.4|4448.4|4442.4|4448.2|4442.2|0
1612547480000|2021-02-05 17:51:20|4449|4443|4449|4443|4449.4|4443.4|4448.2|4442.2|21
1612547490000|2021-02-05 17:51:30|4449.2|4443.2|4448.2|4442.2|4449.2|4443.2|4448|4442|32
1612547500000|2021-02-05 17:51:40|4448|4442|4448.2|4442.2|4448.2|4442.2|4448|4442|26
1612547510000|2021-02-05 17:51:50|4448|4442|4448|4442|4448.2|4442.2|4448|4442|18
1612547520000|2021-02-05 17:52:00|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448|4442|1
1612547530000|2021-02-05 17:52:10|4448|4442|4449.2|4443.2|4449.2|4443.2|4448|4442|15
1612547540000|2021-02-05 17:52:20|4449|4443|4448.7|4442.7|4449|4443|4448.5|4442.5|9
1612547550000|2021-02-05 17:52:30|4449|4443|4448.7|4442.7|4449|4443|4448.7|4442.7|1
1612547570000|2021-02-05 17:52:50|4448.5|4442.5|4448|4442|4448.7|4442.7|4448|4442|5
1612547580000|2021-02-05 17:53:00|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|10
1612547600000|2021-02-05 17:53:20|4448.7|4442.7|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|1
1612547610000|2021-02-05 17:53:30|4448|4442|4448|4442|4448|4442|4448|4442|0
1612547620000|2021-02-05 17:53:40|4448.2|4442.2|4448.5|4442.5|4448.8|4442.8|4448.2|4442.2|9
1612547630000|2021-02-05 17:53:50|4448.2|4442.2|4448|4442|4448.2|4442.2|4448|4442|1
1612547640000|2021-02-05 17:54:00|||||||||1
1612547650000|2021-02-05 17:54:10|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|1
1612547660000|2021-02-05 17:54:20|4448|4442|4448|4442|4448.2|4442.2|4448|4442|2
1612547670000|2021-02-05 17:54:30|4448.2|4442.2|4448|4442|4448.2|4442.2|4448|4442|0
1612547680000|2021-02-05 17:54:40|4448.2|4442.2|4448.5|4442.5|4448.5|4442.5|4448.2|4442.2|3
1612547690000|2021-02-05 17:54:50|||||||||2
1612547700000|2021-02-05 17:55:00|4448|4442|4448.2|4442.2|4448.2|4442.2|4448|4442|0
1612547710000|2021-02-05 17:55:10|4445.4|4439.4|4445.4|4439.4|4446.2|4440.2|4445.4|4439.4|17
1612547720000|2021-02-05 17:55:20|4444.9|4438.9|4443.9|4437.9|4445.2|4439.2|4443.9|4437.9|9
1612547730000|2021-02-05 17:55:30|4443.4|4437.4|4443.9|4437.9|4444.1|4438.1|4443.4|4437.4|17
1612547740000|2021-02-05 17:55:40|4443.4|4437.4|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|2
1612547750000|2021-02-05 17:55:50|4444.4|4438.4|4444.2|4438.2|4444.4|4438.4|4443.9|4437.9|6
1612547760000|2021-02-05 17:56:00|4443.9|4437.9|4443.4|4437.4|4444.2|4438.2|4442.4|4436.4|18
1612547770000|2021-02-05 17:56:10|4442.7|4436.7|4442.9|4436.9|4443.4|4437.4|4442.7|4436.7|112
1612547780000|2021-02-05 17:56:20|4442.6|4436.6|4441.8|4435.8|4442.6|4436.6|4441.8|4435.8|5
1612547790000|2021-02-05 17:56:30|||||||||1
1612547810000|2021-02-05 17:56:50|||||||||11
1612547820000|2021-02-05 17:57:00|4442.1|4436.1|4441.8|4435.8|4442.1|4436.1|4441.8|4435.8|6
1612547830000|2021-02-05 17:57:10|4442.1|4436.1|4442.6|4436.6|4442.6|4436.6|4442.1|4436.1|3
1612547850000|2021-02-05 17:57:30|4441.6|4435.6|4441.1|4435.1|4441.6|4435.6|4441.1|4435.1|7
1612547860000|2021-02-05 17:57:40|4440.8|4434.8|4440.8|4434.8|4441.1|4435.1|4440.8|4434.8|41
1612547870000|2021-02-05 17:57:50|4440.5|4434.5|4441|4435|4441.3|4435.3|4440.2|4434.2|32
1612547880000|2021-02-05 17:58:00|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.2|4435.2|3
1612547890000|2021-02-05 17:58:10|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|1
1612547900000|2021-02-05 17:58:20|4441.8|4435.8|4442.5|4436.5|4442.5|4436.5|4441.8|4435.8|3
1612547910000|2021-02-05 17:58:30|4442.3|4436.3|4442|4436|4442.5|4436.5|4441.8|4435.8|3
1612547920000|2021-02-05 17:58:40|4442.3|4436.3|4442.3|4436.3|4442.8|4436.8|4442.3|4436.3|5
1612547930000|2021-02-05 17:58:50|4442.8|4436.8|4442.3|4436.3|4442.8|4436.8|4442.3|4436.3|11
1612547940000|2021-02-05 17:59:00|4443.1|4437.1|4442.5|4436.5|4443.1|4437.1|4441.8|4435.8|14
1612547950000|2021-02-05 17:59:10|4442.3|4436.3|4442.8|4436.8|4442.8|4436.8|4442.3|4436.3|45
1612547960000|2021-02-05 17:59:20|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|11
1612547970000|2021-02-05 17:59:30|4443.1|4437.1|4445.3|4439.3|4445.8|4439.8|4443.1|4437.1|12
1612547980000|2021-02-05 17:59:40|4444.8|4438.8|4444.3|4438.3|4444.8|4438.8|4443.8|4437.8|4
1612547990000|2021-02-05 17:59:50|4444.6|4438.6|4443|4437|4444.8|4438.8|4443|4437|6
1612548000000|2021-02-05 18:00:00|4444|4438|4443.3|4437.3|4444|4438|4442|4436|12
1612548010000|2021-02-05 18:00:10|4442.8|4436.8|4441.3|4435.3|4443.1|4437.1|4441.3|4435.3|6
1612548020000|2021-02-05 18:00:20|4441.5|4435.5|4442.3|4436.3|4442.3|4436.3|4441.3|4435.3|3
1612548030000|2021-02-05 18:00:30|4441.6|4435.6|4441.3|4435.3|4441.6|4435.6|4440.8|4434.8|6
1612548040000|2021-02-05 18:00:40|4441.5|4435.5|4442.8|4436.8|4442.8|4436.8|4441.5|4435.5|2
1612548050000|2021-02-05 18:00:50|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|5
1612548060000|2021-02-05 18:01:00|4443.1|4437.1|4442.6|4436.6|4443.3|4437.3|4442.6|4436.6|0
1612548070000|2021-02-05 18:01:10|4442.8|4436.8|4443.6|4437.6|4443.6|4437.6|4442.8|4436.8|1
1612548080000|2021-02-05 18:01:20|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.6|4436.6|1
1612548090000|2021-02-05 18:01:30|4442.6|4436.6|4442.8|4436.8|4442.8|4436.8|4442.6|4436.6|4
1612548100000|2021-02-05 18:01:40|4442.6|4436.6|4443|4437|4443|4437|4442.3|4436.3|50
1612548110000|2021-02-05 18:01:50|4442.8|4436.8|4442.5|4436.5|4443|4437|4442.5|4436.5|2
1612548120000|2021-02-05 18:02:00|4442.3|4436.3|4442.5|4436.5|4442.5|4436.5|4442.3|4436.3|1
1612548130000|2021-02-05 18:02:10|4442.3|4436.3|4441.5|4435.5|4442.3|4436.3|4441.5|4435.5|1
1612548140000|2021-02-05 18:02:20|4441.3|4435.3|4441|4435|4441.5|4435.5|4441|4435|8
1612548150000|2021-02-05 18:02:30|4440.5|4434.5|4441|4435|4441|4435|4440.5|4434.5|2
1612548160000|2021-02-05 18:02:40|4441.5|4435.5|4441.7|4435.7|4442|4436|4441.5|4435.5|3
1612548170000|2021-02-05 18:02:50|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.2|4435.2|0
1612548180000|2021-02-05 18:03:00|4442|4436|4441.5|4435.5|4442|4436|4441|4435|19
1612548190000|2021-02-05 18:03:10|4441.2|4435.2|4441.5|4435.5|4441.5|4435.5|4441|4435|7
1612548200000|2021-02-05 18:03:20|||||||||5
1612548210000|2021-02-05 18:03:30|4441.2|4435.2|4441.8|4435.8|4441.8|4435.8|4441.2|4435.2|2
1612548220000|2021-02-05 18:03:40|4442.2|4436.2|4443.8|4437.8|4443.8|4437.8|4442.2|4436.2|7
1612548230000|2021-02-05 18:03:50|4444|4438|4444.2|4438.2|4444.2|4438.2|4443.8|4437.8|3
1612548240000|2021-02-05 18:04:00|4444|4438|4444.3|4438.3|4444.8|4438.8|4443.8|4437.8|20
1612548250000|2021-02-05 18:04:10|4444.1|4438.1|4443.8|4437.8|4444.1|4438.1|4443.8|4437.8|2
1612548260000|2021-02-05 18:04:20|4444.1|4438.1|4444.6|4438.6|4444.6|4438.6|4444.1|4438.1|7
1612548270000|2021-02-05 18:04:30|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.3|4438.3|2
1612548290000|2021-02-05 18:04:50|4445.3|4439.3|4444.8|4438.8|4445.3|4439.3|4444.8|4438.8|2
1612548300000|2021-02-05 18:05:00|4444.6|4438.6|4443.3|4437.3|4444.6|4438.6|4443.3|4437.3|19
1612548310000|2021-02-05 18:05:10|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|4
1612548320000|2021-02-05 18:05:20|4443.6|4437.6|4444.1|4438.1|4444.1|4438.1|4443.6|4437.6|1
1612548330000|2021-02-05 18:05:30|4444.6|4438.6|4444.1|4438.1|4444.6|4438.6|4444.1|4438.1|0
1612548340000|2021-02-05 18:05:40|||||||||2
1612548350000|2021-02-05 18:05:50|4444.8|4438.8|4444.6|4438.6|4444.8|4438.8|4444.6|4438.6|1
1612548360000|2021-02-05 18:06:00|4444.8|4438.8|4444.6|4438.6|4445.6|4439.6|4444.6|4438.6|2
1612548370000|2021-02-05 18:06:10|4445.1|4439.1|4444.6|4438.6|4445.4|4439.4|4444.6|4438.6|3
1612548380000|2021-02-05 18:06:20|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4
1612548390000|2021-02-05 18:06:30|||||||||5
1612548420000|2021-02-05 18:07:00|4445.4|4439.4|4445.1|4439.1|4445.6|4439.6|4445.1|4439.1|3
1612548430000|2021-02-05 18:07:10|4444.6|4438.6|4444.1|4438.1|4445.1|4439.1|4443.6|4437.6|4
1612548440000|2021-02-05 18:07:20|4443.7|4437.7|4444.1|4438.1|4444.1|4438.1|4443.7|4437.7|16
1612548450000|2021-02-05 18:07:30|||||||||6
1612548460000|2021-02-05 18:07:40|4444.4|4438.4|4444.1|4438.1|4444.4|4438.4|4444.1|4438.1|2
1612548470000|2021-02-05 18:07:50|4443.8|4437.8|4443.1|4437.1|4443.8|4437.8|4443.1|4437.1|10
1612548480000|2021-02-05 18:08:00|4443.3|4437.3|4444.1|4438.1|4444.1|4438.1|4443.3|4437.3|2
1612548490000|2021-02-05 18:08:10|4444.8|4438.8|4444.1|4438.1|4444.8|4438.8|4443.8|4437.8|2
1612548500000|2021-02-05 18:08:20|4443.6|4437.6|4445.4|4439.4|4445.4|4439.4|4443.6|4437.6|3
1612548510000|2021-02-05 18:08:30|||||||||1
1612548520000|2021-02-05 18:08:40|4445.1|4439.1|4445.8|4439.8|4445.8|4439.8|4445.1|4439.1|8
1612548530000|2021-02-05 18:08:50|4446.1|4440.1|4446.6|4440.6|4446.6|4440.6|4446.1|4440.1|30
1612548540000|2021-02-05 18:09:00|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|8
1612548550000|2021-02-05 18:09:10|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|5
1612548560000|2021-02-05 18:09:20|4445|4439|4445.3|4439.3|4445.3|4439.3|4444.8|4438.8|1
1612548570000|2021-02-05 18:09:30|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.6|4438.6|5
1612548580000|2021-02-05 18:09:40|4444.6|4438.6|4444.6|4438.6|4444.8|4438.8|4444.6|4438.6|0
1612548590000|2021-02-05 18:09:50|4445.6|4439.6|4444.3|4438.3|4445.6|4439.6|4443.8|4437.8|7
1612548600000|2021-02-05 18:10:00|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|1
1612548610000|2021-02-05 18:10:10|4445.1|4439.1|4445.3|4439.3|4445.3|4439.3|4445.1|4439.1|2
1612548620000|2021-02-05 18:10:20|4445.1|4439.1|4444.8|4438.8|4445.1|4439.1|4444.4|4438.4|1
1612548630000|2021-02-05 18:10:30|4445.1|4439.1|4444.6|4438.6|4445.1|4439.1|4444.4|4438.4|1
1612548640000|2021-02-05 18:10:40|4444.8|4438.8|4444.6|4438.6|4444.8|4438.8|4444.4|4438.4|0
1612548650000|2021-02-05 18:10:50|||||||||4
1612548660000|2021-02-05 18:11:00|||||||||7
1612548670000|2021-02-05 18:11:10|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|5
1612548680000|2021-02-05 18:11:20|4443.3|4437.3|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|4
1612548690000|2021-02-05 18:11:30|4443.6|4437.6|4443.3|4437.3|4443.6|4437.6|4443.3|4437.3|3
1612548700000|2021-02-05 18:11:40|4443.1|4437.1|4443.3|4437.3|4443.8|4437.8|4442.8|4436.8|8
1612548710000|2021-02-05 18:11:50|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|0
1612548720000|2021-02-05 18:12:00|4444.1|4438.1|4443.8|4437.8|4444.1|4438.1|4443.6|4437.6|2
1612548730000|2021-02-05 18:12:10|4444.1|4438.1|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|4
1612548740000|2021-02-05 18:12:20|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|1
1612548750000|2021-02-05 18:12:30|4443.7|4437.7|4443.6|4437.6|4443.7|4437.7|4443.6|4437.6|1
1612548760000|2021-02-05 18:12:40|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1612548770000|2021-02-05 18:12:50|||||||||2
1612548780000|2021-02-05 18:13:00|4444|4438|4444|4438|4444|4438|4444|4438|3
1612548790000|2021-02-05 18:13:10|4444.2|4438.2|4443.7|4437.7|4444.2|4438.2|4443.7|4437.7|9
1612548800000|2021-02-05 18:13:20|||||||||3
1612548810000|2021-02-05 18:13:30|||||||||3
1612548820000|2021-02-05 18:13:40|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|2
1612548830000|2021-02-05 18:13:50|4444.1|4438.1|4444.1|4438.1|4444.7|4438.7|4444.1|4438.1|41
1612548840000|2021-02-05 18:14:00|4444.4|4438.4|4444.1|4438.1|4444.4|4438.4|4444.1|4438.1|6
1612548870000|2021-02-05 18:14:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|2
1612548890000|2021-02-05 18:14:50|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|8
1612548910000|2021-02-05 18:15:10|4444.1|4438.1|4444.4|4438.4|4444.4|4438.4|4444.1|4438.1|2
1612548920000|2021-02-05 18:15:20|4444.7|4438.7|4445.1|4439.1|4445.4|4439.4|4444.7|4438.7|3
1612548930000|2021-02-05 18:15:30|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1612548940000|2021-02-05 18:15:40|4445.1|4439.1|4445.4|4439.4|4445.4|4439.4|4444.9|4438.9|5
1612548950000|2021-02-05 18:15:50|4445.1|4439.1|4445.7|4439.7|4445.7|4439.7|4445.1|4439.1|2
1612548960000|2021-02-05 18:16:00|4445.1|4439.1|4446.4|4440.4|4446.9|4440.9|4445.1|4439.1|36
1612548970000|2021-02-05 18:16:10|4446.1|4440.1|4447.7|4441.7|4447.7|4441.7|4446.1|4440.1|14
1612548980000|2021-02-05 18:16:20|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|37
1612548990000|2021-02-05 18:16:30|4448.9|4442.9|4448.4|4442.4|4449.7|4443.7|4448.4|4442.4|28
1612549000000|2021-02-05 18:16:40|4448.1|4442.1|4447.9|4441.9|4448.1|4442.1|4447.7|4441.7|2
1612549010000|2021-02-05 18:16:50|4447.7|4441.7|4447.9|4441.9|4448.1|4442.1|4447.7|4441.7|10
1612549020000|2021-02-05 18:17:00|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|1
1612549040000|2021-02-05 18:17:20|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4445.9|4439.9|10
1612549050000|2021-02-05 18:17:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.7|4440.7|0
1612549060000|2021-02-05 18:17:40|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1612549070000|2021-02-05 18:17:50|4446.4|4440.4|4447.7|4441.7|4447.7|4441.7|4446.4|4440.4|22
1612549080000|2021-02-05 18:18:00|4446.2|4440.2|4445.9|4439.9|4446.2|4440.2|4445.7|4439.7|40
1612549090000|2021-02-05 18:18:10|4445.7|4439.7|4447.2|4441.2|4447.7|4441.7|4445.7|4439.7|40
1612549100000|2021-02-05 18:18:20|4446.9|4440.9|4446.7|4440.7|4446.9|4440.9|4446.7|4440.7|0
1612549110000|2021-02-05 18:18:30|4446.4|4440.4|4446.2|4440.2|4446.4|4440.4|4445.7|4439.7|3
1612549120000|2021-02-05 18:18:40|4446.4|4440.4|4448|4442|4448.5|4442.5|4446.4|4440.4|71
1612549130000|2021-02-05 18:18:50|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1612549140000|2021-02-05 18:19:00|4448.2|4442.2|4448|4442|4448.5|4442.5|4448|4442|2
1612549150000|2021-02-05 18:19:10|4447.7|4441.7|4447.5|4441.5|4447.7|4441.7|4447.5|4441.5|3
1612549160000|2021-02-05 18:19:20|4447.7|4441.7|4447|4441|4448.3|4442.3|4447|4441|13
1612549170000|2021-02-05 18:19:30|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1612549180000|2021-02-05 18:19:40|||||||||4
1612549190000|2021-02-05 18:19:50|4446.5|4440.5|4446.7|4440.7|4446.7|4440.7|4446.5|4440.5|13
1612549200000|2021-02-05 18:20:00|4446.2|4440.2|4445.7|4439.7|4446.2|4440.2|4445.7|4439.7|3
1612549210000|2021-02-05 18:20:10|4445|4439|4445|4439|4445.7|4439.7|4444.5|4438.5|15
1612549220000|2021-02-05 18:20:20|4445.2|4439.2|4445.5|4439.5|4445.7|4439.7|4445.2|4439.2|0
1612549230000|2021-02-05 18:20:30|4445.7|4439.7|4445.2|4439.2|4445.7|4439.7|4445.2|4439.2|5
1612549240000|2021-02-05 18:20:40|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.5|4438.5|5
1612549250000|2021-02-05 18:20:50|4445|4439|4444.7|4438.7|4445|4439|4444.5|4438.5|2
1612549260000|2021-02-05 18:21:00|4444.5|4438.5|4444|4438|4444.7|4438.7|4443.7|4437.7|3
1612549270000|2021-02-05 18:21:10|4444.3|4438.3|4444.7|4438.7|4444.7|4438.7|4444|4438|0
1612549280000|2021-02-05 18:21:20|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|1
1612549290000|2021-02-05 18:21:30|4444.7|4438.7|4444.5|4438.5|4444.7|4438.7|4444.5|4438.5|0
1612549300000|2021-02-05 18:21:40|||||||||3
1612549310000|2021-02-05 18:21:50|||||||||1
1612549320000|2021-02-05 18:22:00|4444.2|4438.2|4444|4438|4444.2|4438.2|4444|4438|4
1612549330000|2021-02-05 18:22:10|4443.7|4437.7|4443.7|4437.7|4444|4438|4443.7|4437.7|3
1612549340000|2021-02-05 18:22:20|4444|4438|4443.7|4437.7|4444|4438|4443.7|4437.7|1
1612549350000|2021-02-05 18:22:30|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4443.2|4437.2|6
1612549360000|2021-02-05 18:22:40|4443.2|4437.2|4443|4437|4443.7|4437.7|4443|4437|3
1612549370000|2021-02-05 18:22:50|4443.7|4437.7|4443.5|4437.5|4443.7|4437.7|4443.2|4437.2|46
1612549380000|2021-02-05 18:23:00|4444|4438|4444|4438|4444|4438|4444|4438|4
1612549390000|2021-02-05 18:23:10|4443.7|4437.7|4444|4438|4444|4438|4443.7|4437.7|3
1612549410000|2021-02-05 18:23:30|4443.7|4437.7|4444.3|4438.3|4444.3|4438.3|4443.7|4437.7|3
1612549420000|2021-02-05 18:23:40|||||||||4
1612549430000|2021-02-05 18:23:50|4444.5|4438.5|4443.7|4437.7|4444.5|4438.5|4443.7|4437.7|23
1612549440000|2021-02-05 18:24:00|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1612549450000|2021-02-05 18:24:10|4443.7|4437.7|4444|4438|4444|4438|4443.7|4437.7|6
1612549460000|2021-02-05 18:24:20|4443.7|4437.7|4443.2|4437.2|4443.7|4437.7|4443.2|4437.2|78
1612549470000|2021-02-05 18:24:30|4443|4437|4442.7|4436.7|4443.7|4437.7|4442.7|4436.7|4
1612549480000|2021-02-05 18:24:40|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|1
1612549490000|2021-02-05 18:24:50|4441.3|4435.3|4440.9|4434.9|4441.4|4435.4|4440.9|4434.9|10
1612549500000|2021-02-05 18:25:00|||||||||1
1612549510000|2021-02-05 18:25:10|4440.7|4434.7|4441.4|4435.4|4441.4|4435.4|4440.1|4434.1|12
1612549520000|2021-02-05 18:25:20|4440.9|4434.9|4441.7|4435.7|4441.7|4435.7|4440.9|4434.9|1
1612549530000|2021-02-05 18:25:30|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.2|4435.2|0
1612549560000|2021-02-05 18:26:00|4441.9|4435.9|4441.4|4435.4|4441.9|4435.9|4441.4|4435.4|1
1612549570000|2021-02-05 18:26:10|4440.9|4434.9|4441.4|4435.4|4441.4|4435.4|4440.9|4434.9|4
1612549580000|2021-02-05 18:26:20|4440.9|4434.9|4442.7|4436.7|4442.7|4436.7|4440.9|4434.9|13
1612549590000|2021-02-05 18:26:30|4443.4|4437.4|4443.7|4437.7|4444|4438|4442.7|4436.7|74
1612549600000|2021-02-05 18:26:40|4443.5|4437.5|4443.5|4437.5|4443.7|4437.7|4443.5|4437.5|0
1612549610000|2021-02-05 18:26:50|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|1
1612549620000|2021-02-05 18:27:00|4443.5|4437.5|4444|4438|4444.3|4438.3|4443.5|4437.5|5
1612549630000|2021-02-05 18:27:10|||||||||4
1612549650000|2021-02-05 18:27:30|4443.7|4437.7|4443.5|4437.5|4443.7|4437.7|4443.5|4437.5|0
1612549660000|2021-02-05 18:27:40|4443.7|4437.7|4444|4438|4444.3|4438.3|4443.7|4437.7|6
1612549670000|2021-02-05 18:27:50|4444.3|4438.3|4444|4438|4444.3|4438.3|4444|4438|2
1612549680000|2021-02-05 18:28:00|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1612549690000|2021-02-05 18:28:10|4444|4438|4442.7|4436.7|4444|4438|4442.7|4436.7|13
1612549700000|2021-02-05 18:28:20|4443|4437|4443|4437|4443|4437|4443|4437|14
1612549710000|2021-02-05 18:28:30|4442.7|4436.7|4443.3|4437.3|4443.3|4437.3|4442.7|4436.7|2
1612549720000|2021-02-05 18:28:40|4443.5|4437.5|4443|4437|4443.5|4437.5|4442.7|4436.7|12
1612549730000|2021-02-05 18:28:50|4442.7|4436.7|4443|4437|4443|4437|4442.7|4436.7|1
1612549750000|2021-02-05 18:29:10|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|2
1612549760000|2021-02-05 18:29:20|||||||||7
1612549770000|2021-02-05 18:29:30|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|1
1612549780000|2021-02-05 18:29:40|4444.7|4438.7|4444.5|4438.5|4444.7|4438.7|4444.5|4438.5|8
1612549790000|2021-02-05 18:29:50|4444.7|4438.7|4445.3|4439.3|4445.3|4439.3|4444.7|4438.7|2
1612549800000|2021-02-05 18:30:00|4445|4439|4445|4439|4445|4439|4444.7|4438.7|3
1612549810000|2021-02-05 18:30:10|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.5|4438.5|1
1612549820000|2021-02-05 18:30:20|4444.5|4438.5|4444.5|4438.5|4444.7|4438.7|4444.5|4438.5|0
1612549830000|2021-02-05 18:30:30|4444|4438|4444|4438|4444|4438|4444|4438|6
1612549840000|2021-02-05 18:30:40|4444.5|4438.5|4444|4438|4444.5|4438.5|4444|4438|14
1612549850000|2021-02-05 18:30:50|4444.5|4438.5|4444.7|4438.7|4444.7|4438.7|4444.5|4438.5|21
1612549860000|2021-02-05 18:31:00|4445|4439|4445|4439|4445.7|4439.7|4444.5|4438.5|27
1612549870000|2021-02-05 18:31:10|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|2
1612549880000|2021-02-05 18:31:20|4444.9|4438.9|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|24
1612549890000|2021-02-05 18:31:30|4445.2|4439.2|4443.2|4437.2|4445.2|4439.2|4443.2|4437.2|78
1612549900000|2021-02-05 18:31:40|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1612549910000|2021-02-05 18:31:50|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|3
1612549920000|2021-02-05 18:32:00|4442.9|4436.9|4442.7|4436.7|4442.9|4436.9|4442.2|4436.2|2
1612549930000|2021-02-05 18:32:10|4442.4|4436.4|4442.7|4436.7|4442.7|4436.7|4442.4|4436.4|6
1612549940000|2021-02-05 18:32:20|4443.4|4437.4|4442.4|4436.4|4443.4|4437.4|4442.4|4436.4|12
1612549950000|2021-02-05 18:32:30|4442.6|4436.6|4442.4|4436.4|4442.6|4436.6|4442.4|4436.4|2
1612549960000|2021-02-05 18:32:40|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.4|4436.4|0
1612549970000|2021-02-05 18:32:50|4442.3|4436.3|4441.9|4435.9|4442.3|4436.3|4441.9|4435.9|10
1612549980000|2021-02-05 18:33:00|4441.6|4435.6|4441.6|4435.6|4441.9|4435.9|4441.4|4435.4|30
1612549990000|2021-02-05 18:33:10|4441.4|4435.4|4441.6|4435.6|4441.6|4435.6|4441.4|4435.4|10
1612550000000|2021-02-05 18:33:20|||||||||1
1612550010000|2021-02-05 18:33:30|4441.9|4435.9|4441.6|4435.6|4441.9|4435.9|4441.1|4435.1|7
1612550020000|2021-02-05 18:33:40|4440.9|4434.9|4441.1|4435.1|4441.1|4435.1|4440.9|4434.9|10
1612550030000|2021-02-05 18:33:50|4441.6|4435.6|4441.4|4435.4|4441.6|4435.6|4441.4|4435.4|1
1612550040000|2021-02-05 18:34:00|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|2
1612550050000|2021-02-05 18:34:10|4440.9|4434.9|4440.1|4434.1|4440.9|4434.9|4440.1|4434.1|6
1612550060000|2021-02-05 18:34:20|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|2
1612550070000|2021-02-05 18:34:30|4440.6|4434.6|4440.1|4434.1|4440.6|4434.6|4440.1|4434.1|2
1612550090000|2021-02-05 18:34:50|||||||||28
1612550100000|2021-02-05 18:35:00|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4
1612550110000|2021-02-05 18:35:10|4441.4|4435.4|4441.1|4435.1|4441.7|4435.7|4441.1|4435.1|12
1612550120000|2021-02-05 18:35:20|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4441.1|4435.1|91
1612550130000|2021-02-05 18:35:30|4442.1|4436.1|4442.9|4436.9|4442.9|4436.9|4441.9|4435.9|34
1612550140000|2021-02-05 18:35:40|4443.1|4437.1|4442.9|4436.9|4443.1|4437.1|4442.9|4436.9|0
1612550150000|2021-02-05 18:35:50|4442.7|4436.7|4443.4|4437.4|4443.4|4437.4|4442.7|4436.7|4
1612550160000|2021-02-05 18:36:00|4443.7|4437.7|4444.4|4438.4|4444.4|4438.4|4443.7|4437.7|11
1612550170000|2021-02-05 18:36:10|4444.1|4438.1|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|2
1612550180000|2021-02-05 18:36:20|4444.1|4438.1|4444.4|4438.4|4444.4|4438.4|4443.9|4437.9|3
1612550190000|2021-02-05 18:36:30|4444.1|4438.1|4444.9|4438.9|4444.9|4438.9|4444.1|4438.1|5
1612550200000|2021-02-05 18:36:40|4445.1|4439.1|4445.9|4439.9|4445.9|4439.9|4445.1|4439.1|1
1612550210000|2021-02-05 18:36:50|4445.4|4439.4|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|4
1612550220000|2021-02-05 18:37:00|||||||||1
1612550230000|2021-02-05 18:37:10|||||||||1
1612550240000|2021-02-05 18:37:20|||||||||6
1612550250000|2021-02-05 18:37:30|||||||||11
1612550270000|2021-02-05 18:37:50|||||||||2
1612550280000|2021-02-05 18:38:00|4445.1|4439.1|4444.9|4438.9|4445.1|4439.1|4444.9|4438.9|13
1612550290000|2021-02-05 18:38:10|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4
1612550300000|2021-02-05 18:38:20|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|0
1612550340000|2021-02-05 18:39:00|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|1
1612550350000|2021-02-05 18:39:10|||||||||5
1612550360000|2021-02-05 18:39:20|4445.1|4439.1|4444.7|4438.7|4445.1|4439.1|4444.7|4438.7|4
1612550370000|2021-02-05 18:39:30|4444.1|4438.1|4443.9|4437.9|4444.1|4438.1|4443.9|4437.9|7
1612550380000|2021-02-05 18:39:40|4444.4|4438.4|4444.7|4438.7|4444.7|4438.7|4444.4|4438.4|7
1612550390000|2021-02-05 18:39:50|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|3
1612550400000|2021-02-05 18:40:00|4445.7|4439.7|4445.9|4439.9|4445.9|4439.9|4445.7|4439.7|5
1612550430000|2021-02-05 18:40:30|||||||||2
1612550440000|2021-02-05 18:40:40|4446.1|4440.1|4445.9|4439.9|4446.1|4440.1|4445.9|4439.9|5
1612550460000|2021-02-05 18:41:00|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|1
1612550470000|2021-02-05 18:41:10|4445.9|4439.9|4443.9|4437.9|4445.9|4439.9|4443.7|4437.7|4
1612550480000|2021-02-05 18:41:20|||||||||3
1612550490000|2021-02-05 18:41:30|||||||||2
1612550500000|2021-02-05 18:41:40|4444.1|4438.1|4443.9|4437.9|4444.1|4438.1|4443.9|4437.9|1
1612550520000|2021-02-05 18:42:00|4443.4|4437.4|4442.9|4436.9|4443.4|4437.4|4442.8|4436.8|27
1612550530000|2021-02-05 18:42:10|4443.2|4437.2|4443.4|4437.4|4443.7|4437.7|4443.2|4437.2|7
1612550540000|2021-02-05 18:42:20|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1612550550000|2021-02-05 18:42:30|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1612550560000|2021-02-05 18:42:40|||||||||8
1612550570000|2021-02-05 18:42:50|4442.7|4436.7|4441.6|4435.6|4442.7|4436.7|4440.9|4434.9|31
1612550580000|2021-02-05 18:43:00|4441.3|4435.3|4440.8|4434.8|4441.3|4435.3|4440.8|4434.8|139
1612550590000|2021-02-05 18:43:10|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|6
1612550600000|2021-02-05 18:43:20|4440.1|4434.1|4439.8|4433.8|4440.1|4434.1|4439.5|4433.5|9
1612550610000|2021-02-05 18:43:30|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1612550620000|2021-02-05 18:43:40|||||||||1
1612550640000|2021-02-05 18:44:00|4438.3|4432.3|4437.3|4431.3|4438.3|4432.3|4437.3|4431.3|11
1612550650000|2021-02-05 18:44:10|||||||||37
1612550670000|2021-02-05 18:44:30|||||||||1
1612550680000|2021-02-05 18:44:40|4437.8|4431.8|4437.3|4431.3|4437.8|4431.8|4437.3|4431.3|1
1612550690000|2021-02-05 18:44:50|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|5
1612550700000|2021-02-05 18:45:00|4437.1|4431.1|4438.1|4432.1|4438.3|4432.3|4437.1|4431.1|76
1612550720000|2021-02-05 18:45:20|4437.9|4431.9|4437.6|4431.6|4437.9|4431.9|4437.6|4431.6|8
1612550730000|2021-02-05 18:45:30|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1612550740000|2021-02-05 18:45:40|||||||||1
1612550750000|2021-02-05 18:45:50|4437.5|4431.5|4437.3|4431.3|4438.1|4432.1|4437.3|4431.3|19
1612550770000|2021-02-05 18:46:10|||||||||4
1612550780000|2021-02-05 18:46:20|4437.1|4431.1|4436.3|4430.3|4437.1|4431.1|4436.1|4430.1|2
1612550790000|2021-02-05 18:46:30|||||||||5
1612550800000|2021-02-05 18:46:40|4435.8|4429.8|4436.3|4430.3|4436.3|4430.3|4435.8|4429.8|4
1612550810000|2021-02-05 18:46:50|||||||||4
1612550820000|2021-02-05 18:47:00|4436.1|4430.1|4435.3|4429.3|4436.5|4430.5|4435.3|4429.3|7
1612550830000|2021-02-05 18:47:10|4435.1|4429.1|4434.3|4428.3|4435.3|4429.3|4434.3|4428.3|11
1612550840000|2021-02-05 18:47:20|4434.1|4428.1|4433.3|4427.3|4434.1|4428.1|4433.3|4427.3|5
1612550850000|2021-02-05 18:47:30|4433.8|4427.8|4433.9|4427.9|4433.9|4427.9|4433.6|4427.6|3
1612550860000|2021-02-05 18:47:40|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|14
1612550870000|2021-02-05 18:47:50|4434.3|4428.3|4434.4|4428.4|4434.6|4428.6|4434.3|4428.3|6
1612550880000|2021-02-05 18:48:00|4434.6|4428.6|4434.3|4428.3|4434.8|4428.8|4434.1|4428.1|10
1612550890000|2021-02-05 18:48:10|4434.6|4428.6|4434.8|4428.8|4434.8|4428.8|4434.6|4428.6|2
1612550900000|2021-02-05 18:48:20|4434.5|4428.5|4435.3|4429.3|4435.3|4429.3|4434.5|4428.5|6
1612550910000|2021-02-05 18:48:30|4435.1|4429.1|4434.3|4428.3|4435.3|4429.3|4433.8|4427.8|16
1612550920000|2021-02-05 18:48:40|4434.1|4428.1|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|15
1612550930000|2021-02-05 18:48:50|4434.6|4428.6|4434.8|4428.8|4435.1|4429.1|4434.1|4428.1|20
1612550940000|2021-02-05 18:49:00|4435.1|4429.1|4436.7|4430.7|4436.7|4430.7|4435.1|4429.1|79
1612550950000|2021-02-05 18:49:10|4436.4|4430.4|4436.9|4430.9|4437.9|4431.9|4436.1|4430.1|17
1612550960000|2021-02-05 18:49:20|4437.1|4431.1|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|11
1612550970000|2021-02-05 18:49:30|4437.1|4431.1|4436.9|4430.9|4437.1|4431.1|4436.4|4430.4|5
1612550980000|2021-02-05 18:49:40|4436.1|4430.1|4436.6|4430.6|4436.6|4430.6|4436.1|4430.1|5
1612550990000|2021-02-05 18:49:50|4436.9|4430.9|4437.6|4431.6|4437.8|4431.8|4436.9|4430.9|3
1612551000000|2021-02-05 18:50:00|4437.9|4431.9|4438.1|4432.1|4438.1|4432.1|4437.9|4431.9|8
1612551010000|2021-02-05 18:50:10|4439.1|4433.1|4439.1|4433.1|4439.9|4433.9|4439.1|4433.1|5
1612551020000|2021-02-05 18:50:20|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4437.9|4431.9|16
1612551030000|2021-02-05 18:50:30|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|57
1612551040000|2021-02-05 18:50:40|4439.6|4433.6|4439.8|4433.8|4439.8|4433.8|4439.1|4433.1|17
1612551050000|2021-02-05 18:50:50|4440.1|4434.1|4440.8|4434.8|4440.8|4434.8|4439.8|4433.8|10
1612551060000|2021-02-05 18:51:00|4440.1|4434.1|4441.1|4435.1|4441.1|4435.1|4440.1|4434.1|26
1612551070000|2021-02-05 18:51:10|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.6|4434.6|11
1612551080000|2021-02-05 18:51:20|4440.6|4434.6|4440.6|4434.6|4441.1|4435.1|4440.1|4434.1|60
1612551090000|2021-02-05 18:51:30|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|4441.1|4435.1|1
1612551100000|2021-02-05 18:51:40|4440.9|4434.9|4440.1|4434.1|4440.9|4434.9|4440.1|4434.1|3
1612551110000|2021-02-05 18:51:50|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.6|4434.6|11
1612551120000|2021-02-05 18:52:00|4440.9|4434.9|4441.1|4435.1|4441.1|4435.1|4440.9|4434.9|1
1612551130000|2021-02-05 18:52:10|4440.1|4434.1|4440.6|4434.6|4440.6|4434.6|4440.1|4434.1|4
1612551140000|2021-02-05 18:52:20|4440.9|4434.9|4440.6|4434.6|4440.9|4434.9|4440.6|4434.6|2
1612551150000|2021-02-05 18:52:30|4440.4|4434.4|4440.6|4434.6|4441.1|4435.1|4440.4|4434.4|5
1612551160000|2021-02-05 18:52:40|4441.1|4435.1|4440.6|4434.6|4441.1|4435.1|4440.6|4434.6|0
1612551170000|2021-02-05 18:52:50|4440.9|4434.9|4440.1|4434.1|4440.9|4434.9|4440.1|4434.1|11
1612551180000|2021-02-05 18:53:00|4439.5|4433.5|4439.3|4433.3|4439.9|4433.9|4439.1|4433.1|25
1612551190000|2021-02-05 18:53:10|4439.5|4433.5|4440.3|4434.3|4440.3|4434.3|4439.5|4433.5|5
1612551200000|2021-02-05 18:53:20|4440.5|4434.5|4440.3|4434.3|4440.5|4434.5|4440.3|4434.3|0
1612551210000|2021-02-05 18:53:30|4438.5|4432.5|4436.5|4430.5|4438.5|4432.5|4436.5|4430.5|63
1612551220000|2021-02-05 18:53:40|4437.3|4431.3|4436.8|4430.8|4437.3|4431.3|4436.3|4430.3|15
1612551230000|2021-02-05 18:53:50|4437|4431|4437|4431|4437|4431|4437|4431|0
1612551240000|2021-02-05 18:54:00|4436.5|4430.5|4437|4431|4437|4431|4436.3|4430.3|1
1612551250000|2021-02-05 18:54:10|4436.5|4430.5|4437.3|4431.3|4437.3|4431.3|4436.5|4430.5|1
1612551260000|2021-02-05 18:54:20|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|0
1612551270000|2021-02-05 18:54:30|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|0
1612551280000|2021-02-05 18:54:40|4437|4431|4437|4431|4437|4431|4437|4431|1
1612551290000|2021-02-05 18:54:50|4436.5|4430.5|4436.5|4430.5|4437|4431|4436.5|4430.5|2
1612551300000|2021-02-05 18:55:00|4436.3|4430.3|4436|4430|4436.5|4430.5|4435.5|4429.5|23
1612551310000|2021-02-05 18:55:10|4436.3|4430.3|4435.3|4429.3|4436.3|4430.3|4435.3|4429.3|1
1612551320000|2021-02-05 18:55:20|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|3
1612551330000|2021-02-05 18:55:30|4435|4429|4434|4428|4435.1|4429.1|4433.5|4427.5|18
1612551340000|2021-02-05 18:55:40|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.3|4428.3|0
1612551350000|2021-02-05 18:55:50|4435|4429|4434.5|4428.5|4435|4429|4434.5|4428.5|6
1612551360000|2021-02-05 18:56:00|4435|4429|4434.5|4428.5|4435|4429|4434.5|4428.5|1
1612551370000|2021-02-05 18:56:10|4434.7|4428.7|4434.5|4428.5|4435|4429|4434.5|4428.5|3
1612551380000|2021-02-05 18:56:20|4433.5|4427.5|4435|4429|4435|4429|4433.5|4427.5|19
1612551390000|2021-02-05 18:56:30|4434.8|4428.8|4433.5|4427.5|4434.8|4428.8|4433.5|4427.5|8
1612551400000|2021-02-05 18:56:40|||||||||12
1612551410000|2021-02-05 18:56:50|4434|4428|4434|4428|4434.5|4428.5|4433.5|4427.5|14
1612551420000|2021-02-05 18:57:00|4434.3|4428.3|4434|4428|4434.5|4428.5|4434|4428|1
1612551430000|2021-02-05 18:57:10|4434.3|4428.3|4435.5|4429.5|4435.5|4429.5|4434.3|4428.3|6
1612551440000|2021-02-05 18:57:20|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.5|4429.5|4
1612551450000|2021-02-05 18:57:30|4435.5|4429.5|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|3
1612551460000|2021-02-05 18:57:40|4435.5|4429.5|4435.3|4429.3|4435.5|4429.5|4435.3|4429.3|0
1612551470000|2021-02-05 18:57:50|4435.5|4429.5|4435.3|4429.3|4435.5|4429.5|4435.3|4429.3|4
1612551480000|2021-02-05 18:58:00|4435.5|4429.5|4436.3|4430.3|4436.3|4430.3|4435.3|4429.3|38
1612551490000|2021-02-05 18:58:10|4436.5|4430.5|4436.3|4430.3|4436.5|4430.5|4436.3|4430.3|5
1612551500000|2021-02-05 18:58:20|||||||||3
1612551510000|2021-02-05 18:58:30|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|25
1612551520000|2021-02-05 18:58:40|||||||||4
1612551530000|2021-02-05 18:58:50|4435.5|4429.5|4435.8|4429.8|4435.8|4429.8|4435.5|4429.5|1
1612551540000|2021-02-05 18:59:00|4436.1|4430.1|4436.3|4430.3|4436.3|4430.3|4436.1|4430.1|0
1612551550000|2021-02-05 18:59:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|1
1612551560000|2021-02-05 18:59:20|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|3
1612551570000|2021-02-05 18:59:30|4435.5|4429.5|4435.8|4429.8|4435.8|4429.8|4435.5|4429.5|12
1612551580000|2021-02-05 18:59:40|4436.3|4430.3|4435.8|4429.8|4436.3|4430.3|4435.8|4429.8|1
1612551590000|2021-02-05 18:59:50|4435.6|4429.6|4435.3|4429.3|4435.6|4429.6|4435.3|4429.3|16
1612551600000|2021-02-05 19:00:00|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|6
1612551610000|2021-02-05 19:00:10|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4
1612551620000|2021-02-05 19:00:20|4435|4429|4435.5|4429.5|4435.5|4429.5|4435|4429|7
1612551630000|2021-02-05 19:00:30|4436.1|4430.1|4436|4430|4436.3|4430.3|4435.8|4429.8|10
1612551640000|2021-02-05 19:00:40|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|1
1612551650000|2021-02-05 19:00:50|4436.5|4430.5|4438|4432|4438|4432|4436.5|4430.5|15
1612551660000|2021-02-05 19:01:00|4437.8|4431.8|4438|4432|4438|4432|4437.8|4431.8|2
1612551670000|2021-02-05 19:01:10|4438.3|4432.3|4438|4432|4438.3|4432.3|4438|4432|20
1612551680000|2021-02-05 19:01:20|4437.5|4431.5|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|1
1612551690000|2021-02-05 19:01:30|||||||||15
1612551700000|2021-02-05 19:01:40|4437.5|4431.5|4436.3|4430.3|4437.5|4431.5|4436.3|4430.3|13
1612551710000|2021-02-05 19:01:50|4437|4431|4437.3|4431.3|4437.3|4431.3|4437|4431|3
1612551720000|2021-02-05 19:02:00|4437|4431|4436.5|4430.5|4437|4431|4436.5|4430.5|6
1612551730000|2021-02-05 19:02:10|4437|4431|4437.5|4431.5|4437.5|4431.5|4437|4431|18
1612551740000|2021-02-05 19:02:20|4438|4432|4438|4432|4438|4432|4437.5|4431.5|5
1612551750000|2021-02-05 19:02:30|||||||||1
1612551760000|2021-02-05 19:02:40|4438.5|4432.5|4438|4432|4438.8|4432.8|4438|4432|5
1612551770000|2021-02-05 19:02:50|4437.8|4431.8|4437|4431|4437.8|4431.8|4437|4431|28
1612551780000|2021-02-05 19:03:00|4436.7|4430.7|4436.5|4430.5|4436.7|4430.7|4436|4430|15
1612551790000|2021-02-05 19:03:10|4437.3|4431.3|4437.5|4431.5|4437.5|4431.5|4437.3|4431.3|28
1612551800000|2021-02-05 19:03:20|4437.3|4431.3|4437.3|4431.3|4437.5|4431.5|4437.3|4431.3|1
1612551810000|2021-02-05 19:03:30|4437|4431|4437|4431|4437|4431|4437|4431|2
1612551830000|2021-02-05 19:03:50|4436.8|4430.8|4436.5|4430.5|4437|4431|4436.5|4430.5|17
1612551840000|2021-02-05 19:04:00|4436.3|4430.3|4435.5|4429.5|4436.5|4430.5|4434|4428|30
1612551850000|2021-02-05 19:04:10|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|12
1612551860000|2021-02-05 19:04:20|4437|4431|4437|4431|4437|4431|4437|4431|2
1612551870000|2021-02-05 19:04:30|4437.5|4431.5|4437.5|4431.5|4438.5|4432.5|4437.3|4431.3|48
1612551880000|2021-02-05 19:04:40|4437.3|4431.3|4438.5|4432.5|4438.5|4432.5|4437.3|4431.3|2
1612551890000|2021-02-05 19:04:50|4437|4431|4436.3|4430.3|4437|4431|4436.3|4430.3|3
1612551900000|2021-02-05 19:05:00|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4435.3|4429.3|46
1612551910000|2021-02-05 19:05:10|4436.8|4430.8|4437|4431|4437.5|4431.5|4436.8|4430.8|3
1612551920000|2021-02-05 19:05:20|4436.7|4430.7|4438|4432|4438|4432|4436.5|4430.5|25
1612551930000|2021-02-05 19:05:30|4437.5|4431.5|4437|4431|4438.3|4432.3|4437|4431|2
1612551940000|2021-02-05 19:05:40|||||||||3
1612551950000|2021-02-05 19:05:50|4436.5|4430.5|4437.5|4431.5|4437.5|4431.5|4436.5|4430.5|1
1612551960000|2021-02-05 19:06:00|4437.3|4431.3|4436.5|4430.5|4437.3|4431.3|4436.5|4430.5|8
1612551970000|2021-02-05 19:06:10|4435.5|4429.5|4435|4429|4435.5|4429.5|4435|4429|28
1612551980000|2021-02-05 19:06:20|4434.7|4428.7|4435|4429|4435.5|4429.5|4434.7|4428.7|19
1612551990000|2021-02-05 19:06:30|4435.3|4429.3|4435.5|4429.5|4435.5|4429.5|4435|4429|22
1612552000000|2021-02-05 19:06:40|4436|4430|4436|4430|4436|4430|4436|4430|27
1612552010000|2021-02-05 19:06:50|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|2
1612552020000|2021-02-05 19:07:00|4434.5|4428.5|4436.5|4430.5|4436.5|4430.5|4434.5|4428.5|20
1612552030000|2021-02-05 19:07:10|4436.3|4430.3|4436.3|4430.3|4436.5|4430.5|4436.1|4430.1|9
1612552040000|2021-02-05 19:07:20|4436.1|4430.1|4434.8|4428.8|4436.1|4430.1|4434.8|4428.8|16
1612552050000|2021-02-05 19:07:30|4434.5|4428.5|4435.3|4429.3|4435.5|4429.5|4434.5|4428.5|4
1612552060000|2021-02-05 19:07:40|4434.8|4428.8|4435.1|4429.1|4435.1|4429.1|4434.5|4428.5|8
1612552070000|2021-02-05 19:07:50|4435.3|4429.3|4438.8|4432.8|4440.5|4434.5|4435.3|4429.3|35
1612552080000|2021-02-05 19:08:00|4438.5|4432.5|4441.8|4435.8|4441.8|4435.8|4438|4432|92
1612552090000|2021-02-05 19:08:10|4442.6|4436.6|4445.8|4439.8|4446|4440|4442.6|4436.6|38
1612552100000|2021-02-05 19:08:20|4445.5|4439.5|4447.3|4441.3|4447.5|4441.5|4445.5|4439.5|3
1612552110000|2021-02-05 19:08:30|4447|4441|4453|4447|4453|4447|4447|4441|33
1612552120000|2021-02-05 19:08:40|4452.7|4446.7|4455|4449|4456|4450|4452|4446|90
1612552130000|2021-02-05 19:08:50|4454.5|4448.5|4453.5|4447.5|4454.5|4448.5|4453.5|4447.5|14
1612552140000|2021-02-05 19:09:00|||||||||27
1612552150000|2021-02-05 19:09:10|4453.2|4447.2|4452|4446|4453.2|4447.2|4452|4446|4
1612552160000|2021-02-05 19:09:20|4451|4445|4449.3|4443.3|4451|4445|4449|4443|40
1612552170000|2021-02-05 19:09:30|4450.2|4444.2|4448|4442|4450.2|4444.2|4448|4442|37
1612552180000|2021-02-05 19:09:40|4447.5|4441.5|4445.5|4439.5|4447.5|4441.5|4445.5|4439.5|6
1612552190000|2021-02-05 19:09:50|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|18
1612552200000|2021-02-05 19:10:00|4445|4439|4445|4439|4445.5|4439.5|4444|4438|34
1612552210000|2021-02-05 19:10:10|4444.5|4438.5|4448|4442|4448.5|4442.5|4444.5|4438.5|39
1612552220000|2021-02-05 19:10:20|4447.8|4441.8|4446.5|4440.5|4448|4442|4446.5|4440.5|2
1612552230000|2021-02-05 19:10:30|4447|4441|4448.8|4442.8|4448.8|4442.8|4446.7|4440.7|16
1612552240000|2021-02-05 19:10:40|4447.8|4441.8|4446.3|4440.3|4448.1|4442.1|4446.3|4440.3|5
1612552250000|2021-02-05 19:10:50|4446.8|4440.8|4446.3|4440.3|4447|4441|4445.6|4439.6|16
1612552260000|2021-02-05 19:11:00|4445.8|4439.8|4446.8|4440.8|4447.1|4441.1|4445.8|4439.8|19
1612552270000|2021-02-05 19:11:10|4447|4441|4447.5|4441.5|4447.8|4441.8|4447|4441|19
1612552280000|2021-02-05 19:11:20|4447.3|4441.3|4447.8|4441.8|4447.8|4441.8|4447.3|4441.3|7
1612552290000|2021-02-05 19:11:30|4447.6|4441.6|4447.8|4441.8|4447.8|4441.8|4447.6|4441.6|11
1612552300000|2021-02-05 19:11:40|4447.6|4441.6|4447.1|4441.1|4447.8|4441.8|4447.1|4441.1|3
1612552310000|2021-02-05 19:11:50|4446.8|4440.8|4446.8|4440.8|4447.1|4441.1|4446.6|4440.6|10
1612552320000|2021-02-05 19:12:00|4447.3|4441.3|4447.8|4441.8|4448.1|4442.1|4447|4441|22
1612552330000|2021-02-05 19:12:10|4448.3|4442.3|4448.6|4442.6|4448.8|4442.8|4448.3|4442.3|8
1612552340000|2021-02-05 19:12:20|4448.8|4442.8|4448.8|4442.8|4449.1|4443.1|4448.1|4442.1|7
1612552350000|2021-02-05 19:12:30|4448.6|4442.6|4448.3|4442.3|4449.1|4443.1|4448.3|4442.3|9
1612552360000|2021-02-05 19:12:40|4448.5|4442.5|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|22
1612552370000|2021-02-05 19:12:50|4448.8|4442.8|4448.1|4442.1|4449.3|4443.3|4448.1|4442.1|44
1612552380000|2021-02-05 19:13:00|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|24
1612552390000|2021-02-05 19:13:10|4446.1|4440.1|4446.1|4440.1|4447.1|4441.1|4446.1|4440.1|22
1612552400000|2021-02-05 19:13:20|4445.6|4439.6|4445.6|4439.6|4446.1|4440.1|4445.6|4439.6|49
1612552410000|2021-02-05 19:13:30|4445.4|4439.4|4445.1|4439.1|4445.4|4439.4|4445.1|4439.1|14
1612552420000|2021-02-05 19:13:40|4444.1|4438.1|4444.3|4438.3|4444.6|4438.6|4444.1|4438.1|41
1612552430000|2021-02-05 19:13:50|4444.1|4438.1|4444.3|4438.3|4444.3|4438.3|4443.5|4437.5|153
1612552440000|2021-02-05 19:14:00|4445|4439|4445.1|4439.1|4449.1|4443.1|4445|4439|520
1612552450000|2021-02-05 19:14:10|4444.8|4438.8|4445.2|4439.2|4445.7|4439.7|4444.1|4438.1|250
1612552460000|2021-02-05 19:14:20|4444.9|4438.9|4445.7|4439.7|4445.7|4439.7|4444.5|4438.5|327
1612552470000|2021-02-05 19:14:30|4446.7|4440.7|4444.4|4438.4|4446.7|4440.7|4444.1|4438.1|448
1612552480000|2021-02-05 19:14:40|4444.7|4438.7|4444.1|4438.1|4444.7|4438.7|4443.4|4437.4|423
1612552490000|2021-02-05 19:14:50|4444.9|4438.9|4444.3|4438.3|4445.1|4439.1|4441.8|4435.8|531
1612552500000|2021-02-05 19:15:00|4445.6|4439.6|4447.1|4441.1|4448.3|4442.3|4445.6|4439.6|101
1612552510000|2021-02-05 19:15:10|4446.9|4440.9|4445.7|4439.7|4447.1|4441.1|4444.9|4438.9|16
1612552520000|2021-02-05 19:15:20|4446.4|4440.4|4446.1|4440.1|4448.2|4442.2|4446.1|4440.1|15
1612552530000|2021-02-05 19:15:30|4446.7|4440.7|4446.9|4440.9|4446.9|4440.9|4446.1|4440.1|11
1612552540000|2021-02-05 19:15:40|4446.7|4440.7|4446.9|4440.9|4446.9|4440.9|4446.7|4440.7|118
1612552550000|2021-02-05 19:15:50|4445.4|4439.4|4446.5|4440.5|4446.7|4440.7|4445.4|4439.4|8
1612552560000|2021-02-05 19:16:00|4446.7|4440.7|4445.6|4439.6|4446.9|4440.9|4444.1|4438.1|42
1612552570000|2021-02-05 19:16:10|4445.9|4439.9|4444.7|4438.7|4446.1|4440.1|4444.7|4438.7|14
1612552580000|2021-02-05 19:16:20|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|12
1612552590000|2021-02-05 19:16:30|4444.4|4438.4|4444.7|4438.7|4444.7|4438.7|4444.4|4438.4|16
1612552600000|2021-02-05 19:16:40|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|2
1612552610000|2021-02-05 19:16:50|4445.7|4439.7|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|31
1612552620000|2021-02-05 19:17:00|4446.4|4440.4|4446.6|4440.6|4446.6|4440.6|4446.3|4440.3|3
1612552630000|2021-02-05 19:17:10|4446.9|4440.9|4448.9|4442.9|4448.9|4442.9|4446.6|4440.6|124
1612552640000|2021-02-05 19:17:20|4448.7|4442.7|4449.5|4443.5|4449.5|4443.5|4447.5|4441.5|91
1612552650000|2021-02-05 19:17:30|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.3|4442.3|3
1612552660000|2021-02-05 19:17:40|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.3|4442.3|1
1612552670000|2021-02-05 19:17:50|4448.2|4442.2|4448.7|4442.7|4448.7|4442.7|4448|4442|23
1612552680000|2021-02-05 19:18:00|4448.2|4442.2|4448.3|4442.3|4449.5|4443.5|4448.2|4442.2|15
1612552690000|2021-02-05 19:18:10|4449.3|4443.3|4449.3|4443.3|4450.3|4444.3|4449.3|4443.3|13
1612552700000|2021-02-05 19:18:20|4449|4443|4447.8|4441.8|4449|4443|4447.3|4441.3|18
1612552710000|2021-02-05 19:18:30|4447.3|4441.3|4447.5|4441.5|4449.8|4443.8|4447.3|4441.3|14
1612552720000|2021-02-05 19:18:40|4447.8|4441.8|4446.8|4440.8|4447.8|4441.8|4446.5|4440.5|4
1612552730000|2021-02-05 19:18:50|4446|4440|4445.7|4439.7|4446|4440|4445.7|4439.7|0
1612552740000|2021-02-05 19:19:00|4446|4440|4446|4440|4446|4440|4445.7|4439.7|4
1612552750000|2021-02-05 19:19:10|4446.7|4440.7|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|9
1612552760000|2021-02-05 19:19:20|4447|4441|4447|4441|4447|4441|4446.2|4440.2|24
1612552770000|2021-02-05 19:19:30|4446.7|4440.7|4451|4445|4453|4447|4446.5|4440.5|70
1612552780000|2021-02-05 19:19:40|4450.7|4444.7|4451|4445|4453|4447|4450.7|4444.7|27
1612552790000|2021-02-05 19:19:50|4451.3|4445.3|4452.3|4446.3|4453|4447|4451.3|4445.3|10
1612746000000|2021-02-08 01:00:00|4465.3|4459.3|4461.8|4455.8|4465.3|4459.3|4455.8|4449.8|64
1612746010000|2021-02-08 01:00:10|4462.8|4456.8|4465.8|4459.8|4466|4460|4462.8|4456.8|92
1612746020000|2021-02-08 01:00:20|4465|4459|4463|4457|4465|4459|4462|4456|23
1612746030000|2021-02-08 01:00:30|4463.3|4457.3|4467.8|4461.8|4468.5|4462.5|4463.3|4457.3|6
1612746040000|2021-02-08 01:00:40|4467.2|4461.2|4467.7|4461.7|4468.5|4462.5|4465.8|4459.8|55
1612746050000|2021-02-08 01:00:50|4468|4462|4466.4|4460.4|4468|4462|4465.2|4459.2|13
1612746060000|2021-02-08 01:01:00|4466.2|4460.2|4461.2|4455.2|4467|4461|4459.7|4453.7|20
1612746070000|2021-02-08 01:01:10|4461|4455|4461.5|4455.5|4462.5|4456.5|4460.2|4454.2|10
1612746080000|2021-02-08 01:01:20|4462.2|4456.2|4462.2|4456.2|4463.2|4457.2|4461.5|4455.5|83
1612746090000|2021-02-08 01:01:30|4461.9|4455.9|4465|4459|4465|4459|4461.9|4455.9|8
1612746100000|2021-02-08 01:01:40|4464.5|4458.5|4468.2|4462.2|4468.2|4462.2|4464.5|4458.5|7
1612746110000|2021-02-08 01:01:50|4467.9|4461.9|4465.4|4459.4|4468.5|4462.5|4465.4|4459.4|30
1612746120000|2021-02-08 01:02:00|4465.6|4459.6|4465.6|4459.6|4466.6|4460.6|4464.6|4458.6|41
1612746130000|2021-02-08 01:02:10|4465.4|4459.4|4466.4|4460.4|4466.6|4460.6|4465.4|4459.4|28
1612746140000|2021-02-08 01:02:20|4465.9|4459.9|4465.9|4459.9|4468.4|4462.4|4465.6|4459.6|16
1612746150000|2021-02-08 01:02:30|4465.6|4459.6|4464.1|4458.1|4465.6|4459.6|4464.1|4458.1|9
1612746160000|2021-02-08 01:02:40|4463.1|4457.1|4463.6|4457.6|4463.6|4457.6|4461.4|4455.4|14
1612746170000|2021-02-08 01:02:50|4463.4|4457.4|4461.4|4455.4|4463.4|4457.4|4461.1|4455.1|10
1612746180000|2021-02-08 01:03:00|4461.9|4455.9|4461.4|4455.4|4462.6|4456.6|4460.6|4454.6|19
1612746190000|2021-02-08 01:03:10|4460.9|4454.9|4462.5|4456.5|4462.5|4456.5|4460.9|4454.9|5
1612746200000|2021-02-08 01:03:20|4462.9|4456.9|4460.6|4454.6|4463.6|4457.6|4460.6|4454.6|5
1612746210000|2021-02-08 01:03:30|4460.4|4454.4|4462.9|4456.9|4462.9|4456.9|4460.4|4454.4|7
1612746220000|2021-02-08 01:03:40|4463.4|4457.4|4460.9|4454.9|4464.2|4458.2|4460.9|4454.9|6
1612746230000|2021-02-08 01:03:50|4461.2|4455.2|4461.4|4455.4|4461.9|4455.9|4460.9|4454.9|9
1612746240000|2021-02-08 01:04:00|4461.2|4455.2|4461.2|4455.2|4461.9|4455.9|4460.9|4454.9|4
1612746250000|2021-02-08 01:04:10|4460.9|4454.9|4460.4|4454.4|4461.2|4455.2|4459.9|4453.9|4
1612746260000|2021-02-08 01:04:20|4459.9|4453.9|4460.2|4454.2|4460.5|4454.5|4459.9|4453.9|4
1612746270000|2021-02-08 01:04:30|4462.2|4456.2|4462.2|4456.2|4462.5|4456.5|4462.2|4456.2|24
1612746280000|2021-02-08 01:04:40|4462.7|4456.7|4462.2|4456.2|4463.2|4457.2|4462.2|4456.2|8
1612746290000|2021-02-08 01:04:50|4461.4|4455.4|4461.4|4455.4|4461.9|4455.9|4461.2|4455.2|4
1612746300000|2021-02-08 01:05:00|4461.2|4455.2|4461.4|4455.4|4462.2|4456.2|4460.9|4454.9|8
1612746310000|2021-02-08 01:05:10|4461.7|4455.7|4462.9|4456.9|4462.9|4456.9|4461.7|4455.7|1
1612746320000|2021-02-08 01:05:20|4463.1|4457.1|4462.2|4456.2|4463.1|4457.1|4462.2|4456.2|6
1612746330000|2021-02-08 01:05:30|4462.4|4456.4|4462.7|4456.7|4463.2|4457.2|4462.2|4456.2|0
1612746340000|2021-02-08 01:05:40|4462.2|4456.2|4462.2|4456.2|4463.2|4457.2|4461.4|4455.4|9
1612746350000|2021-02-08 01:05:50|4462.4|4456.4|4463.2|4457.2|4463.2|4457.2|4462.4|4456.4|2
1612746360000|2021-02-08 01:06:00|4462.9|4456.9|4463.2|4457.2|4463.2|4457.2|4462.2|4456.2|7
1612746370000|2021-02-08 01:06:10|4463.4|4457.4|4465.5|4459.5|4465.5|4459.5|4462.9|4456.9|74
1612746380000|2021-02-08 01:06:20|4465.8|4459.8|4462.2|4456.2|4465.8|4459.8|4462.2|4456.2|9
1612746390000|2021-02-08 01:06:30|4461.5|4455.5|4460.2|4454.2|4462.2|4456.2|4460.2|4454.2|5
1612746400000|2021-02-08 01:06:40|4459.9|4453.9|4457.7|4451.7|4459.9|4453.9|4457.7|4451.7|12
1612746410000|2021-02-08 01:06:50|4457.1|4451.1|4455.2|4449.2|4457.1|4451.1|4455.2|4449.2|14
1612746420000|2021-02-08 01:07:00|4456.2|4450.2|4456.4|4450.4|4456.6|4450.6|4455.4|4449.4|5
1612746430000|2021-02-08 01:07:10|4456.6|4450.6|4457.6|4451.6|4457.6|4451.6|4456.1|4450.1|16
1612746440000|2021-02-08 01:07:20|4458.1|4452.1|4457.6|4451.6|4458.6|4452.6|4457.6|4451.6|4
1612746450000|2021-02-08 01:07:30|4458.5|4452.5|4460.6|4454.6|4460.6|4454.6|4458.4|4452.4|3
1612746460000|2021-02-08 01:07:40|4460.4|4454.4|4458.4|4452.4|4460.4|4454.4|4458.4|4452.4|4
1612746470000|2021-02-08 01:07:50|4458.2|4452.2|4456.6|4450.6|4458.5|4452.5|4456.4|4450.4|12
1612746480000|2021-02-08 01:08:00|4456.4|4450.4|4455.4|4449.4|4456.4|4450.4|4454.9|4448.9|10
1612746490000|2021-02-08 01:08:10|4455.2|4449.2|4452.9|4446.9|4455.2|4449.2|4452.9|4446.9|9
1612746500000|2021-02-08 01:08:20|4453.2|4447.2|4453.2|4447.2|4453.9|4447.9|4453.2|4447.2|18
1612746510000|2021-02-08 01:08:30|4452.9|4446.9|4450.4|4444.4|4453.2|4447.2|4449.9|4443.9|20
1612746520000|2021-02-08 01:08:40|4450.1|4444.1|4450.9|4444.9|4450.9|4444.9|4449.9|4443.9|2
1612746530000|2021-02-08 01:08:50|4450.2|4444.2|4450.2|4444.2|4450.4|4444.4|4448.6|4442.6|27
1612746540000|2021-02-08 01:09:00|4450.4|4444.4|4450.6|4444.6|4451.6|4445.6|4450.4|4444.4|2
1612746550000|2021-02-08 01:09:10|4450.9|4444.9|4451.9|4445.9|4451.9|4445.9|4450.2|4444.2|2
1612746560000|2021-02-08 01:09:20|4452.6|4446.6|4451.2|4445.2|4452.9|4446.9|4450.9|4444.9|5
1612746570000|2021-02-08 01:09:30|4450.9|4444.9|4449.9|4443.9|4451.2|4445.2|4449.9|4443.9|5
1612746580000|2021-02-08 01:09:40|4449.6|4443.6|4450.4|4444.4|4450.6|4444.6|4449.6|4443.6|5
1612746590000|2021-02-08 01:09:50|4450.2|4444.2|4450.4|4444.4|4450.4|4444.4|4450.2|4444.2|0
1612746600000|2021-02-08 01:10:00|4450.2|4444.2|4450.6|4444.6|4450.6|4444.6|4449.9|4443.9|9
1612746610000|2021-02-08 01:10:10|4450.1|4444.1|4450.6|4444.6|4451.1|4445.1|4450.1|4444.1|4
1612746620000|2021-02-08 01:10:20|4450.9|4444.9|4450.6|4444.6|4450.9|4444.9|4450.6|4444.6|1
1612746630000|2021-02-08 01:10:30|4450.4|4444.4|4451.1|4445.1|4451.1|4445.1|4450.4|4444.4|1
1612746640000|2021-02-08 01:10:40|4451.4|4445.4|4451.6|4445.6|4452.6|4446.6|4451.4|4445.4|3
1612746650000|2021-02-08 01:10:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1612746660000|2021-02-08 01:11:00|4450.1|4444.1|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|1
1612746670000|2021-02-08 01:11:10|4450.4|4444.4|4450.6|4444.6|4450.6|4444.6|4450.4|4444.4|0
1612746690000|2021-02-08 01:11:30|4450.1|4444.1|4449.9|4443.9|4450.1|4444.1|4449.9|4443.9|0
1612746700000|2021-02-08 01:11:40|4450.1|4444.1|4449.6|4443.6|4450.6|4444.6|4449.4|4443.4|3
1612746710000|2021-02-08 01:11:50|4450.6|4444.6|4450.4|4444.4|4450.6|4444.6|4450.4|4444.4|1
1612746720000|2021-02-08 01:12:00|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|1
1612746730000|2021-02-08 01:12:10|4449.9|4443.9|4449.1|4443.1|4449.9|4443.9|4449.1|4443.1|2
1612746740000|2021-02-08 01:12:20|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.4|4443.4|2
1612746750000|2021-02-08 01:12:30|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.1|4443.1|1
1612746760000|2021-02-08 01:12:40|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4450.9|4444.9|1
1612746770000|2021-02-08 01:12:50|4450.9|4444.9|4452.6|4446.6|4452.6|4446.6|4450.9|4444.9|3
1612746780000|2021-02-08 01:13:00|4452.9|4446.9|4456.6|4450.6|4456.6|4450.6|4452.6|4446.6|7
1612746790000|2021-02-08 01:13:10|4456.4|4450.4|4456.9|4450.9|4457.1|4451.1|4456.4|4450.4|0
1612746800000|2021-02-08 01:13:20|4456.6|4450.6|4457.6|4451.6|4457.6|4451.6|4456.1|4450.1|1
1612746810000|2021-02-08 01:13:30|4457.9|4451.9|4458.9|4452.9|4458.9|4452.9|4457.6|4451.6|2
1612746820000|2021-02-08 01:13:40|4459.1|4453.1|4457.6|4451.6|4459.6|4453.6|4456.9|4450.9|14
1612746840000|2021-02-08 01:14:00|4457.1|4451.1|4455.6|4449.6|4457.1|4451.1|4455.6|4449.6|7
1612746850000|2021-02-08 01:14:10|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|0
1612746870000|2021-02-08 01:14:30|4456.4|4450.4|4459.6|4453.6|4459.6|4453.6|4456.4|4450.4|7
1612746880000|2021-02-08 01:14:40|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.1|4453.1|1
1612746890000|2021-02-08 01:14:50|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|0
1612746900000|2021-02-08 01:15:00|4459.1|4453.1|4458.6|4452.6|4459.1|4453.1|4458.6|4452.6|4
1612746910000|2021-02-08 01:15:10|4458.9|4452.9|4459.9|4453.9|4460.1|4454.1|4458.9|4452.9|3
1612746920000|2021-02-08 01:15:20|4460.4|4454.4|4460.4|4454.4|4460.7|4454.7|4460.4|4454.4|5
1612746930000|2021-02-08 01:15:30|4460.2|4454.2|4458.6|4452.6|4460.2|4454.2|4457.6|4451.6|3
1612746940000|2021-02-08 01:15:40|4458.4|4452.4|4459.6|4453.6|4459.6|4453.6|4457.7|4451.7|6
1612746950000|2021-02-08 01:15:50|4460.2|4454.2|4460.4|4454.4|4460.4|4454.4|4460.2|4454.2|1
1612746960000|2021-02-08 01:16:00|4459.9|4453.9|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|1
1612746970000|2021-02-08 01:16:10|||||||||1
1612746980000|2021-02-08 01:16:20|4459.9|4453.9|4460.4|4454.4|4460.4|4454.4|4459.9|4453.9|1
1612746990000|2021-02-08 01:16:30|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|1
1612747000000|2021-02-08 01:16:40|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1612747010000|2021-02-08 01:16:50|4460.2|4454.2|4460.2|4454.2|4460.4|4454.4|4460.2|4454.2|1
1612747020000|2021-02-08 01:17:00|4460.4|4454.4|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|2
1612747030000|2021-02-08 01:17:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|3
1612747040000|2021-02-08 01:17:20|4459.9|4453.9|4460.2|4454.2|4460.4|4454.4|4459.9|4453.9|2
1612747050000|2021-02-08 01:17:30|4459.9|4453.9|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|1
1612747060000|2021-02-08 01:17:40|4459.9|4453.9|4459.9|4453.9|4460.2|4454.2|4459.9|4453.9|2
1612747070000|2021-02-08 01:17:50|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612747080000|2021-02-08 01:18:00|4459.9|4453.9|4459.4|4453.4|4459.9|4453.9|4459.2|4453.2|4
1612747090000|2021-02-08 01:18:10|4459.6|4453.6|4458.9|4452.9|4459.6|4453.6|4458.9|4452.9|0
1612747100000|2021-02-08 01:18:20|4458.4|4452.4|4459.2|4453.2|4459.2|4453.2|4458.2|4452.2|4
1612747110000|2021-02-08 01:18:30|4459.4|4453.4|4459.2|4453.2|4459.7|4453.7|4459.2|4453.2|0
1612747120000|2021-02-08 01:18:40|4458.9|4452.9|4457.9|4451.9|4459.4|4453.4|4457.9|4451.9|3
1612747130000|2021-02-08 01:18:50|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4457.9|4451.9|4
1612747140000|2021-02-08 01:19:00|4457.9|4451.9|4456.9|4450.9|4457.9|4451.9|4456.9|4450.9|1
1612747150000|2021-02-08 01:19:10|4457.1|4451.1|4458.9|4452.9|4458.9|4452.9|4457.1|4451.1|5
1612747160000|2021-02-08 01:19:20|4459.9|4453.9|4457.4|4451.4|4459.9|4453.9|4457.4|4451.4|4
1612747170000|2021-02-08 01:19:30|4456.9|4450.9|4457.6|4451.6|4457.6|4451.6|4456.9|4450.9|0
1612747180000|2021-02-08 01:19:40|||||||||1
1612747190000|2021-02-08 01:19:50|4457.4|4451.4|4457.6|4451.6|4457.6|4451.6|4457.4|4451.4|2
1612747200000|2021-02-08 01:20:00|4457.4|4451.4|4456.6|4450.6|4457.6|4451.6|4456.6|4450.6|4
1612747210000|2021-02-08 01:20:10|4456.4|4450.4|4457.6|4451.6|4457.6|4451.6|4456.4|4450.4|4
1612747220000|2021-02-08 01:20:20|4457.4|4451.4|4456.6|4450.6|4457.6|4451.6|4456.6|4450.6|3
1612747230000|2021-02-08 01:20:30|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|2
1612747240000|2021-02-08 01:20:40|4457.4|4451.4|4457.4|4451.4|4457.9|4451.9|4457.1|4451.1|3
1612747250000|2021-02-08 01:20:50|4457.2|4451.2|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|3
1612747270000|2021-02-08 01:21:10|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|0
1612747290000|2021-02-08 01:21:30|4456.4|4450.4|4456.6|4450.6|4456.6|4450.6|4455.9|4449.9|1
1612747300000|2021-02-08 01:21:40|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|1
1612747320000|2021-02-08 01:22:00|4456.9|4450.9|4456.6|4450.6|4456.9|4450.9|4456.6|4450.6|0
1612747330000|2021-02-08 01:22:10|||||||||1
1612747340000|2021-02-08 01:22:20|4456.4|4450.4|4455.6|4449.6|4456.4|4450.4|4455.1|4449.1|3
1612747360000|2021-02-08 01:22:40|4455.3|4449.3|4455.6|4449.6|4455.6|4449.6|4455.3|4449.3|1
1612747380000|2021-02-08 01:23:00|4455.3|4449.3|4455.6|4449.6|4455.6|4449.6|4455.3|4449.3|1
1612747400000|2021-02-08 01:23:20|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|0
1612747410000|2021-02-08 01:23:30|4456.9|4450.9|4456.9|4450.9|4457.1|4451.1|4456.9|4450.9|7
1612747420000|2021-02-08 01:23:40|4457.1|4451.1|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|3
1612747430000|2021-02-08 01:23:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1612747440000|2021-02-08 01:24:00|4458.9|4452.9|4459.2|4453.2|4460.2|4454.2|4458.9|4452.9|5
1612747450000|2021-02-08 01:24:10|4458.9|4452.9|4457.2|4451.2|4459.5|4453.5|4456.9|4450.9|3
1612747460000|2021-02-08 01:24:20|4457.4|4451.4|4457.4|4451.4|4457.7|4451.7|4457.2|4451.2|0
1612747470000|2021-02-08 01:24:30|4457.7|4451.7|4458.4|4452.4|4458.4|4452.4|4457.2|4451.2|3
1612747480000|2021-02-08 01:24:40|4458.2|4452.2|4456.9|4450.9|4458.6|4452.6|4456.9|4450.9|3
1612747490000|2021-02-08 01:24:50|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|1
1612747500000|2021-02-08 01:25:00|4456.9|4450.9|4456.2|4450.2|4456.9|4450.9|4455.9|4449.9|0
1612747530000|2021-02-08 01:25:30|4455.9|4449.9|4454.9|4448.9|4455.9|4449.9|4454.9|4448.9|1
1612747540000|2021-02-08 01:25:40|4454.6|4448.6|4454.6|4448.6|4455.2|4449.2|4453.9|4447.9|1
1612747550000|2021-02-08 01:25:50|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1612747560000|2021-02-08 01:26:00|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|0
1612747570000|2021-02-08 01:26:10|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.4|4447.4|0
1612747580000|2021-02-08 01:26:20|4453.3|4447.3|4454.9|4448.9|4454.9|4448.9|4453.3|4447.3|3
1612747590000|2021-02-08 01:26:30|4454.6|4448.6|4454.9|4448.9|4455.1|4449.1|4454.6|4448.6|0
1612747600000|2021-02-08 01:26:40|4454.6|4448.6|4453.9|4447.9|4454.9|4448.9|4453.9|4447.9|3
1612747610000|2021-02-08 01:26:50|4453.6|4447.6|4454.6|4448.6|4454.6|4448.6|4453.6|4447.6|3
1612747620000|2021-02-08 01:27:00|4454.1|4448.1|4454.6|4448.6|4454.9|4448.9|4454.1|4448.1|2
1612747630000|2021-02-08 01:27:10|4455.1|4449.1|4454.6|4448.6|4455.6|4449.6|4454.4|4448.4|5
1612747640000|2021-02-08 01:27:20|4452.9|4446.9|4452.9|4446.9|4453.2|4447.2|4452.9|4446.9|2
1612747650000|2021-02-08 01:27:30|4453.1|4447.1|4451.9|4445.9|4453.1|4447.1|4451.6|4445.6|82
1612747660000|2021-02-08 01:27:40|4451.6|4445.6|4451.6|4445.6|4451.9|4445.9|4451.3|4445.3|2
1612747680000|2021-02-08 01:28:00|4451.1|4445.1|4450.9|4444.9|4451.1|4445.1|4450.9|4444.9|0
1612747690000|2021-02-08 01:28:10|4450.4|4444.4|4449.6|4443.6|4450.4|4444.4|4449.3|4443.3|2
1612747700000|2021-02-08 01:28:20|4449.9|4443.9|4448.6|4442.6|4449.9|4443.9|4448.6|4442.6|1
1612747720000|2021-02-08 01:28:40|4447.6|4441.6|4446.9|4440.9|4447.6|4441.6|4446.9|4440.9|2
1612747730000|2021-02-08 01:28:50|4446.7|4440.7|4446.6|4440.6|4446.7|4440.7|4446.6|4440.6|1
1612747740000|2021-02-08 01:29:00|4446.4|4440.4|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|3
1612747750000|2021-02-08 01:29:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|1
1612747760000|2021-02-08 01:29:20|||||||||1
1612747770000|2021-02-08 01:29:30|4445.4|4439.4|4445.6|4439.6|4445.6|4439.6|4444.6|4438.6|6
1612747790000|2021-02-08 01:29:50|4445.9|4439.9|4444.6|4438.6|4445.9|4439.9|4444.6|4438.6|13
1612747800000|2021-02-08 01:30:00|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|2
1612747810000|2021-02-08 01:30:10|4445.9|4439.9|4444.6|4438.6|4446.6|4440.6|4444.3|4438.3|12
1612747820000|2021-02-08 01:30:20|||||||||3
1612747830000|2021-02-08 01:30:30|4444.3|4438.3|4444.8|4438.8|4444.8|4438.8|4444.1|4438.1|5
1612747840000|2021-02-08 01:30:40|4444.6|4438.6|4444.3|4438.3|4444.6|4438.6|4444.3|4438.3|0
1612747850000|2021-02-08 01:30:50|4444.6|4438.6|4444.8|4438.8|4444.8|4438.8|4444.6|4438.6|0
1612747860000|2021-02-08 01:31:00|4444.6|4438.6|4443.8|4437.8|4444.6|4438.6|4443.8|4437.8|2
1612747870000|2021-02-08 01:31:10|4443.6|4437.6|4444.6|4438.6|4444.6|4438.6|4443.6|4437.6|5
1612747880000|2021-02-08 01:31:20|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4
1612747890000|2021-02-08 01:31:30|4445.3|4439.3|4445.6|4439.6|4445.6|4439.6|4445.3|4439.3|1
1612747900000|2021-02-08 01:31:40|4444.8|4438.8|4444.6|4438.6|4444.8|4438.8|4444.6|4438.6|2
1612747920000|2021-02-08 01:32:00|4444.8|4438.8|4444.6|4438.6|4444.8|4438.8|4444.6|4438.6|1
1612747950000|2021-02-08 01:32:30|4445.1|4439.1|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|0
1612747960000|2021-02-08 01:32:40|4445.1|4439.1|4445.6|4439.6|4445.8|4439.8|4445.1|4439.1|3
1612747970000|2021-02-08 01:32:50|4446.2|4440.2|4446.6|4440.6|4446.6|4440.6|4446.2|4440.2|54
1612747990000|2021-02-08 01:33:10|4446.3|4440.3|4446.6|4440.6|4446.6|4440.6|4446.3|4440.3|1
1612748030000|2021-02-08 01:33:50|4446.4|4440.4|4445.6|4439.6|4446.4|4440.4|4445.6|4439.6|2
1612748040000|2021-02-08 01:34:00|4445.3|4439.3|4445.6|4439.6|4445.6|4439.6|4445.3|4439.3|1
1612748050000|2021-02-08 01:34:10|4445.9|4439.9|4445.6|4439.6|4445.9|4439.9|4445.6|4439.6|5
1612748070000|2021-02-08 01:34:30|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1612748080000|2021-02-08 01:34:40|4444.7|4438.7|4444.4|4438.4|4444.9|4438.9|4444.4|4438.4|7
1612748090000|2021-02-08 01:34:50|4444.6|4438.6|4444.8|4438.8|4444.8|4438.8|4444.6|4438.6|0
1612748100000|2021-02-08 01:35:00|4444.6|4438.6|4445.6|4439.6|4445.6|4439.6|4444.6|4438.6|1
1612748110000|2021-02-08 01:35:10|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|0
1612748120000|2021-02-08 01:35:20|4444.9|4438.9|4445.1|4439.1|4445.6|4439.6|4444.6|4438.6|3
1612748130000|2021-02-08 01:35:30|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1612748140000|2021-02-08 01:35:40|4445.1|4439.1|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|5
1612748150000|2021-02-08 01:35:50|4444.8|4438.8|4445.6|4439.6|4445.6|4439.6|4444.6|4438.6|4
1612748160000|2021-02-08 01:36:00|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1612748170000|2021-02-08 01:36:10|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|2
1612748180000|2021-02-08 01:36:20|4446.4|4440.4|4446.9|4440.9|4446.9|4440.9|4446.4|4440.4|0
1612748190000|2021-02-08 01:36:30|4446.4|4440.4|4447.6|4441.6|4447.6|4441.6|4446.4|4440.4|1
1612748200000|2021-02-08 01:36:40|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1612748210000|2021-02-08 01:36:50|4448.4|4442.4|4449.6|4443.6|4449.6|4443.6|4448.2|4442.2|1
1612748230000|2021-02-08 01:37:10|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|0
1612748240000|2021-02-08 01:37:20|4450.6|4444.6|4451.6|4445.6|4451.6|4445.6|4450.6|4444.6|1
1612748260000|2021-02-08 01:37:40|4451.9|4445.9|4450.4|4444.4|4451.9|4445.9|4450.4|4444.4|2
1612748270000|2021-02-08 01:37:50|4449.9|4443.9|4451.4|4445.4|4451.4|4445.4|4449.9|4443.9|1
1612748280000|2021-02-08 01:38:00|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|0
1612748300000|2021-02-08 01:38:20|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4
1612748310000|2021-02-08 01:38:30|4450.6|4444.6|4451.6|4445.6|4451.6|4445.6|4450.6|4444.6|0
1612748320000|2021-02-08 01:38:40|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1612748330000|2021-02-08 01:38:50|4450.8|4444.8|4450.6|4444.6|4450.8|4444.8|4450.6|4444.6|0
1612748340000|2021-02-08 01:39:00|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|2
1612748350000|2021-02-08 01:39:10|4450.6|4444.6|4451.4|4445.4|4451.4|4445.4|4450.4|4444.4|3
1612748360000|2021-02-08 01:39:20|4450.9|4444.9|4450.4|4444.4|4451.2|4445.2|4450.4|4444.4|3
1612748370000|2021-02-08 01:39:30|4450.7|4444.7|4449.9|4443.9|4450.7|4444.7|4449.1|4443.1|6
1612748380000|2021-02-08 01:39:40|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|1
1612748400000|2021-02-08 01:40:00|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|1
1612748420000|2021-02-08 01:40:20|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|0
1612748430000|2021-02-08 01:40:30|4449.8|4443.8|4450.1|4444.1|4450.1|4444.1|4449.8|4443.8|1
1612748440000|2021-02-08 01:40:40|4449.8|4443.8|4450.1|4444.1|4450.1|4444.1|4449.8|4443.8|0
1612748450000|2021-02-08 01:40:50|4450.3|4444.3|4451.6|4445.6|4451.6|4445.6|4450.3|4444.3|1
1612748460000|2021-02-08 01:41:00|4451.8|4445.8|4451.6|4445.6|4451.8|4445.8|4451.6|4445.6|0
1612748480000|2021-02-08 01:41:20|4451.3|4445.3|4450.6|4444.6|4451.3|4445.3|4450.6|4444.6|2
1612748500000|2021-02-08 01:41:40|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|0
1612748510000|2021-02-08 01:41:50|4451.1|4445.1|4451.6|4445.6|4451.6|4445.6|4451.1|4445.1|0
1612748520000|2021-02-08 01:42:00|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|0
1612748530000|2021-02-08 01:42:10|4451.6|4445.6|4451.1|4445.1|4451.6|4445.6|4450.6|4444.6|0
1612748540000|2021-02-08 01:42:20|4450.8|4444.8|4449.8|4443.8|4450.8|4444.8|4449.8|4443.8|0
1612748550000|2021-02-08 01:42:30|4449.6|4443.6|4448.6|4442.6|4450.1|4444.1|4448.3|4442.3|1
1612748570000|2021-02-08 01:42:50|4448.8|4442.8|4449.1|4443.1|4449.1|4443.1|4448.8|4442.8|0
1612748580000|2021-02-08 01:43:00|4449.3|4443.3|4449.6|4443.6|4450.3|4444.3|4449.3|4443.3|2
1612748590000|2021-02-08 01:43:10|4450.1|4444.1|4449.8|4443.8|4450.1|4444.1|4449.8|4443.8|0
1612748600000|2021-02-08 01:43:20|4449.6|4443.6|4450.8|4444.8|4450.8|4444.8|4449.6|4443.6|1
1612748610000|2021-02-08 01:43:30|4450.6|4444.6|4449.6|4443.6|4450.6|4444.6|4449.6|4443.6|1
1612748620000|2021-02-08 01:43:40|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|0
1612748630000|2021-02-08 01:43:50|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|0
1612748640000|2021-02-08 01:44:00|||||||||1
1612748650000|2021-02-08 01:44:10|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4449.8|4443.8|0
1612748660000|2021-02-08 01:44:20|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|4449.8|4443.8|0
1612748670000|2021-02-08 01:44:30|4449.6|4443.6|4449.8|4443.8|4450.1|4444.1|4449.6|4443.6|2
1612748680000|2021-02-08 01:44:40|||||||||1
1612748690000|2021-02-08 01:44:50|4449.6|4443.6|4449.3|4443.3|4449.6|4443.6|4449.3|4443.3|0
1612748700000|2021-02-08 01:45:00|4449.6|4443.6|4449.1|4443.1|4449.9|4443.9|4448.3|4442.3|8
1612748710000|2021-02-08 01:45:10|4448.8|4442.8|4448.1|4442.1|4448.8|4442.8|4448.1|4442.1|5
1612748720000|2021-02-08 01:45:20|4447.8|4441.8|4448.3|4442.3|4448.3|4442.3|4447.6|4441.6|5
1612748730000|2021-02-08 01:45:30|4448.6|4442.6|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|0
1612748740000|2021-02-08 01:45:40|4448.8|4442.8|4449.1|4443.1|4449.1|4443.1|4448.8|4442.8|0
1612748770000|2021-02-08 01:46:10|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|0
1612748800000|2021-02-08 01:46:40|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1612748810000|2021-02-08 01:46:50|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|0
1612748870000|2021-02-08 01:47:50|4449.3|4443.3|4449.1|4443.1|4449.3|4443.3|4449.1|4443.1|2
1612748890000|2021-02-08 01:48:10|4449|4443|4449.8|4443.8|4449.8|4443.8|4449|4443|2
1612748900000|2021-02-08 01:48:20|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|0
1612748910000|2021-02-08 01:48:30|4449.1|4443.1|4448.6|4442.6|4449.6|4443.6|4448.6|4442.6|1
1612748920000|2021-02-08 01:48:40|4448.3|4442.3|4447.6|4441.6|4448.6|4442.6|4447.6|4441.6|0
1612748930000|2021-02-08 01:48:50|4447.3|4441.3|4446.5|4440.5|4447.3|4441.3|4446.5|4440.5|3
1612748940000|2021-02-08 01:49:00|||||||||1
1612748950000|2021-02-08 01:49:10|4446.3|4440.3|4444.8|4438.8|4446.3|4440.3|4444.8|4438.8|1
1612748960000|2021-02-08 01:49:20|4444.5|4438.5|4444.8|4438.8|4444.8|4438.8|4444.5|4438.5|1
1612748970000|2021-02-08 01:49:30|4444.5|4438.5|4445.6|4439.6|4445.8|4439.8|4444.5|4438.5|9
1612748980000|2021-02-08 01:49:40|4445.8|4439.8|4446.6|4440.6|4446.6|4440.6|4445.8|4439.8|6
1612749000000|2021-02-08 01:50:00|||||||||1
1612749010000|2021-02-08 01:50:10|4446.3|4440.3|4445.6|4439.6|4446.3|4440.3|4445.6|4439.6|2
1612749030000|2021-02-08 01:50:30|4446.8|4440.8|4447.6|4441.6|4447.8|4441.8|4446.8|4440.8|78
1612749050000|2021-02-08 01:50:50|4447|4441|4447.6|4441.6|4447.8|4441.8|4446.8|4440.8|2
1612749060000|2021-02-08 01:51:00|4447.4|4441.4|4445.8|4439.8|4447.4|4441.4|4445.6|4439.6|2
1612749070000|2021-02-08 01:51:10|4446|4440|4446.3|4440.3|4446.3|4440.3|4446|4440|0
1612749080000|2021-02-08 01:51:20|4446.5|4440.5|4446.8|4440.8|4446.8|4440.8|4446.5|4440.5|0
1612749090000|2021-02-08 01:51:30|4447|4441|4447|4441|4447|4441|4447|4441|0
1612749130000|2021-02-08 01:52:10|4447.3|4441.3|4447|4441|4447.3|4441.3|4447|4441|0
1612749150000|2021-02-08 01:52:30|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|1
1612749160000|2021-02-08 01:52:40|4448.1|4442.1|4447.8|4441.8|4448.1|4442.1|4447.8|4441.8|0
1612749170000|2021-02-08 01:52:50|4448.1|4442.1|4449.8|4443.8|4449.8|4443.8|4448.1|4442.1|2
1612749180000|2021-02-08 01:53:00|4450|4444|4450.8|4444.8|4450.8|4444.8|4450|4444|1
1612749190000|2021-02-08 01:53:10|||||||||1
1612749200000|2021-02-08 01:53:20|||||||||1
1612749240000|2021-02-08 01:54:00|4450.6|4444.6|4450|4444|4450.6|4444.6|4450|4444|4
1612749290000|2021-02-08 01:54:50|4449.8|4443.8|4449|4443|4449.8|4443.8|4449|4443|0
1612749300000|2021-02-08 01:55:00|4449.5|4443.5|4450|4444|4450|4444|4448.5|4442.5|1
1612749320000|2021-02-08 01:55:20|4449|4443|4448.8|4442.8|4449|4443|4448.8|4442.8|1
1612749340000|2021-02-08 01:55:40|4448.5|4442.5|4448.3|4442.3|4448.5|4442.5|4448.3|4442.3|0
1612749360000|2021-02-08 01:56:00|4448.5|4442.5|4448.8|4442.8|4448.8|4442.8|4448.5|4442.5|0
1612749370000|2021-02-08 01:56:10|4449.1|4443.1|4449.8|4443.8|4449.8|4443.8|4448.8|4442.8|1
1612749380000|2021-02-08 01:56:20|4449|4443|4449|4443|4449|4443|4449|4443|1
1612749400000|2021-02-08 01:56:40|4449.3|4443.3|4449.3|4443.3|4449.5|4443.5|4448.8|4442.8|0
1612749410000|2021-02-08 01:56:50|4449.5|4443.5|4448.8|4442.8|4449.8|4443.8|4448.8|4442.8|2
1612749420000|2021-02-08 01:57:00|4449|4443|4448|4442|4449|4443|4448|4442|0
1612749430000|2021-02-08 01:57:10|||||||||2
1612749450000|2021-02-08 01:57:30|4447.8|4441.8|4447|4441|4448|4442|4446.6|4440.6|1
1612749460000|2021-02-08 01:57:40|4447.8|4441.8|4448|4442|4448|4442|4447.8|4441.8|1
1612749470000|2021-02-08 01:57:50|4447.8|4441.8|4447|4441|4447.8|4441.8|4447|4441|0
1612749480000|2021-02-08 01:58:00|4448|4442|4448|4442|4448|4442|4448|4442|1
1612749510000|2021-02-08 01:58:30|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|0
1612749520000|2021-02-08 01:58:40|4447.5|4441.5|4449|4443|4449|4443|4447.5|4441.5|2
1612749530000|2021-02-08 01:58:50|4449.6|4443.6|4449.8|4443.8|4449.8|4443.8|4449.6|4443.6|0
1612749540000|2021-02-08 01:59:00|4450.3|4444.3|4450|4444|4450.3|4444.3|4450|4444|0
1612749550000|2021-02-08 01:59:10|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|0
1612749560000|2021-02-08 01:59:20|4450.8|4444.8|4452|4446|4452|4446|4450.8|4444.8|2
1612749600000|2021-02-08 02:00:00|4451.8|4445.8|4451.3|4445.3|4452|4446|4451.3|4445.3|0
1612749620000|2021-02-08 02:00:20|4451|4445|4450.6|4444.6|4451|4445|4450.6|4444.6|3
1612749630000|2021-02-08 02:00:30|4450.8|4444.8|4449.8|4443.8|4450.8|4444.8|4449.8|4443.8|1
1612749640000|2021-02-08 02:00:40|4449.5|4443.5|4450.3|4444.3|4451|4445|4449.5|4443.5|11
1612749650000|2021-02-08 02:00:50|4451|4445|4449.8|4443.8|4451|4445|4449.8|4443.8|0
1612749660000|2021-02-08 02:01:00|4450|4444|4449.6|4443.6|4450|4444|4449.6|4443.6|0
1612749670000|2021-02-08 02:01:10|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.4|4443.4|0
1612749680000|2021-02-08 02:01:20|4449.8|4443.8|4450.6|4444.6|4450.6|4444.6|4449.8|4443.8|4
1612749690000|2021-02-08 02:01:30|4450.4|4444.4|4449.3|4443.3|4450.4|4444.4|4449.3|4443.3|2
1612749710000|2021-02-08 02:01:50|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|0
1612749720000|2021-02-08 02:02:00|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1612749780000|2021-02-08 02:03:00|4449.1|4443.1|4450.6|4444.6|4450.6|4444.6|4449.1|4443.1|2
1612749830000|2021-02-08 02:03:50|4450.2|4444.2|4449.6|4443.6|4450.2|4444.2|4449.6|4443.6|6
1612749850000|2021-02-08 02:04:10|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|0
1612749860000|2021-02-08 02:04:20|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|1
1612749870000|2021-02-08 02:04:30|4449.8|4443.8|4450.6|4444.6|4450.6|4444.6|4449.8|4443.8|0
1612749890000|2021-02-08 02:04:50|4450.9|4444.9|4451.6|4445.6|4451.6|4445.6|4450.9|4444.9|2
1612749900000|2021-02-08 02:05:00|4452.6|4446.6|4451.6|4445.6|4452.6|4446.6|4451.6|4445.6|0
1612749910000|2021-02-08 02:05:10|4451.4|4445.4|4451.6|4445.6|4451.6|4445.6|4450.9|4444.9|0
1612749930000|2021-02-08 02:05:30|4451.9|4445.9|4452.1|4446.1|4452.1|4446.1|4451.9|4445.9|0
1612749940000|2021-02-08 02:05:40|4451.9|4445.9|4451.9|4445.9|4452.1|4446.1|4451.9|4445.9|0
1612749950000|2021-02-08 02:05:50|4452.1|4446.1|4451.6|4445.6|4452.1|4446.1|4451.4|4445.4|6
1612749960000|2021-02-08 02:06:00|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.1|4445.1|1
1612749970000|2021-02-08 02:06:10|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.4|4445.4|0
1612750000000|2021-02-08 02:06:40|4451.9|4445.9|4451.6|4445.6|4451.9|4445.9|4451.6|4445.6|2
1612750070000|2021-02-08 02:07:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|1
1612750080000|2021-02-08 02:08:00|4450.3|4444.3|4450.6|4444.6|4450.6|4444.6|4450.3|4444.3|1
1612750090000|2021-02-08 02:08:10|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|1
1612750140000|2021-02-08 02:09:00|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|1
1612750160000|2021-02-08 02:09:20|4448.1|4442.1|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|2
1612750190000|2021-02-08 02:09:50|4448.4|4442.4|4448.6|4442.6|4448.6|4442.6|4448.4|4442.4|0
1612750200000|2021-02-08 02:10:00|4448.9|4442.9|4448.6|4442.6|4448.9|4442.9|4448.6|4442.6|0
1612750250000|2021-02-08 02:10:50|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|0
1612750260000|2021-02-08 02:11:00|4448.6|4442.6|4448.6|4442.6|4448.9|4442.9|4448.6|4442.6|2
1612750270000|2021-02-08 02:11:10|4448.3|4442.3|4448.6|4442.6|4448.6|4442.6|4448.3|4442.3|1
1612750280000|2021-02-08 02:11:20|4449.1|4443.1|4449.6|4443.6|4449.6|4443.6|4448.6|4442.6|0
1612750300000|2021-02-08 02:11:40|4450.1|4444.1|4450.6|4444.6|4451.1|4445.1|4450.1|4444.1|0
1612750310000|2021-02-08 02:11:50|4450.1|4444.1|4449.6|4443.6|4450.1|4444.1|4448.9|4442.9|1
1612750320000|2021-02-08 02:12:00|||||||||5
1612750360000|2021-02-08 02:12:40|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|0
1612750370000|2021-02-08 02:12:50|4449.6|4443.6|4448.9|4442.9|4449.6|4443.6|4448.9|4442.9|0
1612750380000|2021-02-08 02:13:00|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1612750390000|2021-02-08 02:13:10|4448.4|4442.4|4448.4|4442.4|4448.6|4442.6|4448.4|4442.4|0
1612750400000|2021-02-08 02:13:20|4448.6|4442.6|4448.4|4442.4|4448.6|4442.6|4448.4|4442.4|0
1612750410000|2021-02-08 02:13:30|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1612750440000|2021-02-08 02:14:00|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|0
1612750450000|2021-02-08 02:14:10|4448.8|4442.8|4448.6|4442.6|4449.1|4443.1|4448.6|4442.6|0
1612750470000|2021-02-08 02:14:30|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|0
1612750580000|2021-02-08 02:16:20|4448.9|4442.9|4448.6|4442.6|4448.9|4442.9|4448.6|4442.6|1
1612750620000|2021-02-08 02:17:00|4448.9|4442.9|4449.1|4443.1|4449.1|4443.1|4448.9|4442.9|0
1612750630000|2021-02-08 02:17:10|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1612750670000|2021-02-08 02:17:50|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|5
1612750680000|2021-02-08 02:18:00|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|0
1612750750000|2021-02-08 02:19:10|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.4|4443.4|0
1612750760000|2021-02-08 02:19:20|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.4|4443.4|0
1612750770000|2021-02-08 02:19:30|4449.1|4443.1|4450.6|4444.6|4450.6|4444.6|4449.1|4443.1|2
1612750870000|2021-02-08 02:21:10|4450.3|4444.3|4450.1|4444.1|4450.3|4444.3|4450.1|4444.1|0
1612750890000|2021-02-08 02:21:30|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|2
1612750940000|2021-02-08 02:22:20|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1612751010000|2021-02-08 02:23:30|4450.9|4444.9|4451.6|4445.6|4451.6|4445.6|4450.9|4444.9|3
1612751130000|2021-02-08 02:25:30|4451.4|4445.4|4450.6|4444.6|4451.4|4445.4|4450.6|4444.6|1
1612751150000|2021-02-08 02:25:50|4450.4|4444.4|4450.1|4444.1|4450.4|4444.4|4450.1|4444.1|1
1612751160000|2021-02-08 02:26:00|4449.6|4443.6|4447.6|4441.6|4449.6|4443.6|4447.6|4441.6|23
1612751180000|2021-02-08 02:26:20|4447.8|4441.8|4447.6|4441.6|4447.8|4441.8|4447.6|4441.6|0
1612751270000|2021-02-08 02:27:50|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1612751280000|2021-02-08 02:28:00|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|0
1612751290000|2021-02-08 02:28:10|4446.6|4440.6|4446.3|4440.3|4446.6|4440.6|4446.3|4440.3|0
1612751300000|2021-02-08 02:28:20|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1612751310000|2021-02-08 02:28:30|4445.3|4439.3|4445.6|4439.6|4445.6|4439.6|4445.3|4439.3|2
1612751320000|2021-02-08 02:28:40|4445.3|4439.3|4445.6|4439.6|4445.6|4439.6|4445.3|4439.3|1
1612751340000|2021-02-08 02:29:00|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|0
1612751360000|2021-02-08 02:29:20|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|1
1612751390000|2021-02-08 02:29:50|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|19
1612751410000|2021-02-08 02:30:10|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|0
1612751430000|2021-02-08 02:30:30|4449.4|4443.4|4447.6|4441.6|4449.4|4443.4|4447.6|4441.6|3
1612751460000|2021-02-08 02:31:00|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|0
1612751470000|2021-02-08 02:31:10|4447.6|4441.6|4446.6|4440.6|4447.6|4441.6|4446.4|4440.4|0
1612751490000|2021-02-08 02:31:30|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1612751500000|2021-02-08 02:31:40|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4
1612751540000|2021-02-08 02:32:20|4447.8|4441.8|4448.6|4442.6|4448.6|4442.6|4447.8|4441.8|0
1612751550000|2021-02-08 02:32:30|4448.9|4442.9|4449.6|4443.6|4449.6|4443.6|4448.9|4442.9|1
1612751570000|2021-02-08 02:32:50|4450.1|4444.1|4449.6|4443.6|4450.6|4444.6|4449.6|4443.6|0
1612751580000|2021-02-08 02:33:00|4449.9|4443.9|4448.6|4442.6|4449.9|4443.9|4448.4|4442.4|2
1612751600000|2021-02-08 02:33:20|4448.8|4442.8|4447.6|4441.6|4448.8|4442.8|4447.6|4441.6|0
1612751620000|2021-02-08 02:33:40|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4
1612751640000|2021-02-08 02:34:00|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|0
1612751700000|2021-02-08 02:35:00|4446.6|4440.6|4445.6|4439.6|4446.6|4440.6|4445.6|4439.6|2
1612751730000|2021-02-08 02:35:30|4445.9|4439.9|4447.6|4441.6|4447.6|4441.6|4445.9|4439.9|4
1612751750000|2021-02-08 02:35:50|4448.1|4442.1|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|0
1612751790000|2021-02-08 02:36:30|4448.9|4442.9|4449.4|4443.4|4449.4|4443.4|4448.9|4442.9|1
1612751830000|2021-02-08 02:37:10|4449.1|4443.1|4449.6|4443.6|4449.6|4443.6|4449.1|4443.1|0
1612751840000|2021-02-08 02:37:20|4449.4|4443.4|4449.6|4443.6|4449.6|4443.6|4449.4|4443.4|0
1612751870000|2021-02-08 02:37:50|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|1
1612751880000|2021-02-08 02:38:00|4451.1|4445.1|4452.4|4446.4|4452.6|4446.6|4451.1|4445.1|3
1612751890000|2021-02-08 02:38:10|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4451.9|4445.9|0
1612751900000|2021-02-08 02:38:20|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|0
1612751910000|2021-02-08 02:38:30|4451.4|4445.4|4451.1|4445.1|4451.4|4445.4|4451.1|4445.1|1
1612751920000|2021-02-08 02:38:40|4450.6|4444.6|4449.4|4443.4|4450.9|4444.9|4449.1|4443.1|2
1612751930000|2021-02-08 02:38:50|4449.6|4443.6|4451.6|4445.6|4451.6|4445.6|4449.6|4443.6|2
1612751940000|2021-02-08 02:39:00|4451.3|4445.3|4450.6|4444.6|4451.3|4445.3|4450.6|4444.6|0
1612751950000|2021-02-08 02:39:10|4450.4|4444.4|4449.9|4443.9|4450.4|4444.4|4449.9|4443.9|0
1612751960000|2021-02-08 02:39:20|4450.1|4444.1|4450.4|4444.4|4450.6|4444.6|4450.1|4444.1|0
1612751980000|2021-02-08 02:39:40|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1612752010000|2021-02-08 02:40:10|4450.1|4444.1|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|1
1612752030000|2021-02-08 02:40:30|4450.3|4444.3|4450.1|4444.1|4450.3|4444.3|4450.1|4444.1|0
1612752040000|2021-02-08 02:40:40|4450.3|4444.3|4450.6|4444.6|4450.6|4444.6|4450.3|4444.3|1
1612752050000|2021-02-08 02:40:50|4451.1|4445.1|4451.3|4445.3|4451.3|4445.3|4451.1|4445.1|0
1612752060000|2021-02-08 02:41:00|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|1
1612752070000|2021-02-08 02:41:10|4451.4|4445.4|4451.1|4445.1|4451.6|4445.6|4451.1|4445.1|0
1612752080000|2021-02-08 02:41:20|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|4450.6|4444.6|0
1612752100000|2021-02-08 02:41:40|4451.1|4445.1|4451.6|4445.6|4451.6|4445.6|4451.1|4445.1|0
1612752140000|2021-02-08 02:42:20|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1612752190000|2021-02-08 02:43:10|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|0
1612752200000|2021-02-08 02:43:20|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4
1612752210000|2021-02-08 02:43:30|4454.6|4448.6|4456.6|4450.6|4456.6|4450.6|4454.6|4448.6|4
1612752220000|2021-02-08 02:43:40|4456.3|4450.3|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|1
1612752230000|2021-02-08 02:43:50|4457.6|4451.6|4456.6|4450.6|4457.6|4451.6|4456.6|4450.6|2
1612752240000|2021-02-08 02:44:00|4456.8|4450.8|4456.3|4450.3|4457.3|4451.3|4456.3|4450.3|4
1612752250000|2021-02-08 02:44:10|4455.8|4449.8|4456.1|4450.1|4456.1|4450.1|4455.3|4449.3|1
1612752260000|2021-02-08 02:44:20|4456.3|4450.3|4455.3|4449.3|4456.3|4450.3|4455.3|4449.3|1
1612752270000|2021-02-08 02:44:30|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|4455.6|4449.6|0
1612752280000|2021-02-08 02:44:40|4455.3|4449.3|4454.6|4448.6|4455.6|4449.6|4454.3|4448.3|2
1612752290000|2021-02-08 02:44:50|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|0
1612752300000|2021-02-08 02:45:00|4455.1|4449.1|4455.3|4449.3|4455.6|4449.6|4455.1|4449.1|0
1612752310000|2021-02-08 02:45:10|4455.6|4449.6|4456.3|4450.3|4456.3|4450.3|4455.6|4449.6|0
1612752320000|2021-02-08 02:45:20|4455.8|4449.8|4456.1|4450.1|4456.3|4450.3|4455.8|4449.8|0
1612752360000|2021-02-08 02:46:00|4455.8|4449.8|4456.1|4450.1|4456.3|4450.3|4455.8|4449.8|0
1612752370000|2021-02-08 02:46:10|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612752380000|2021-02-08 02:46:20|4456.4|4450.4|4456.8|4450.8|4456.8|4450.8|4456.1|4450.1|2
1612752390000|2021-02-08 02:46:30|4456.6|4450.6|4456.3|4450.3|4456.6|4450.6|4456.3|4450.3|1
1612752400000|2021-02-08 02:46:40|4456.1|4450.1|4455.8|4449.8|4456.1|4450.1|4455.8|4449.8|0
1612752420000|2021-02-08 02:47:00|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456.1|4450.1|1
1612752430000|2021-02-08 02:47:10|4456.3|4450.3|4456.6|4450.6|4456.6|4450.6|4456.3|4450.3|2
1612752440000|2021-02-08 02:47:20|4456.3|4450.3|4456.6|4450.6|4456.6|4450.6|4456.3|4450.3|1
1612752450000|2021-02-08 02:47:30|4456.8|4450.8|4457.6|4451.6|4457.6|4451.6|4456.8|4450.8|0
1612752460000|2021-02-08 02:47:40|4457.8|4451.8|4457.6|4451.6|4457.8|4451.8|4457.6|4451.6|2
1612752480000|2021-02-08 02:48:00|4457.8|4451.8|4459.6|4453.6|4459.6|4453.6|4457.8|4451.8|15
1612752490000|2021-02-08 02:48:10|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1612752500000|2021-02-08 02:48:20|4460.3|4454.3|4459.6|4453.6|4460.3|4454.3|4459.6|4453.6|9
1612752510000|2021-02-08 02:48:30|4459.8|4453.8|4460.3|4454.3|4460.3|4454.3|4459.8|4453.8|0
1612752520000|2021-02-08 02:48:40|4459.8|4453.8|4459.8|4453.8|4460.3|4454.3|4459.6|4453.6|8
1612752530000|2021-02-08 02:48:50|||||||||4
1612752540000|2021-02-08 02:49:00|4460.1|4454.1|4460.3|4454.3|4460.3|4454.3|4459.3|4453.3|6
1612752550000|2021-02-08 02:49:10|||||||||2
1612752570000|2021-02-08 02:49:30|4459.6|4453.6|4459.3|4453.3|4460.1|4454.1|4459.3|4453.3|4
1612752580000|2021-02-08 02:49:40|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.3|4453.3|1
1612752600000|2021-02-08 02:50:00|4459.8|4453.8|4463.6|4457.6|4463.6|4457.6|4459.8|4453.8|9
1612752610000|2021-02-08 02:50:10|4463.3|4457.3|4462.6|4456.6|4463.3|4457.3|4462.6|4456.6|6
1612752620000|2021-02-08 02:50:20|4462.8|4456.8|4461.8|4455.8|4463.1|4457.1|4461.1|4455.1|8
1612752640000|2021-02-08 02:50:40|4461.3|4455.3|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|1
1612752650000|2021-02-08 02:50:50|4461.6|4455.6|4461.1|4455.1|4461.6|4455.6|4461.1|4455.1|0
1612752660000|2021-02-08 02:51:00|4460.8|4454.8|4459.6|4453.6|4460.8|4454.8|4459.6|4453.6|3
1612752670000|2021-02-08 02:51:10|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1612752680000|2021-02-08 02:51:20|4458.6|4452.6|4459.6|4453.6|4460.1|4454.1|4458.6|4452.6|1
1612752690000|2021-02-08 02:51:30|4459.3|4453.3|4457.6|4451.6|4459.3|4453.3|4457.1|4451.1|3
1612752700000|2021-02-08 02:51:40|4457.3|4451.3|4457.1|4451.1|4457.3|4451.3|4457.1|4451.1|0
1612752710000|2021-02-08 02:51:50|4456.6|4450.6|4456.6|4450.6|4456.8|4450.8|4456|4450|10
1612752720000|2021-02-08 02:52:00|4456.3|4450.3|4455.8|4449.8|4456.3|4450.3|4455.6|4449.6|1
1612752730000|2021-02-08 02:52:10|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4455.6|4449.6|2
1612752750000|2021-02-08 02:52:30|4457.3|4451.3|4457.6|4451.6|4457.6|4451.6|4457.3|4451.3|10
1612752760000|2021-02-08 02:52:40|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|0
1612752780000|2021-02-08 02:53:00|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|4457.6|4451.6|1
1612752820000|2021-02-08 02:53:40|4457.8|4451.8|4458.6|4452.6|4458.6|4452.6|4457.8|4451.8|0
1612752840000|2021-02-08 02:54:00|4458.3|4452.3|4458.6|4452.6|4458.6|4452.6|4458.3|4452.3|0
1612752890000|2021-02-08 02:54:50|4458.3|4452.3|4458.1|4452.1|4458.3|4452.3|4458.1|4452.1|0
1612752900000|2021-02-08 02:55:00|4457.8|4451.8|4458.6|4452.6|4458.6|4452.6|4457.8|4451.8|0
1612752910000|2021-02-08 02:55:10|4458.3|4452.3|4457.6|4451.6|4458.3|4452.3|4457.6|4451.6|1
1612752920000|2021-02-08 02:55:20|4457.1|4451.1|4457.6|4451.6|4457.6|4451.6|4457.1|4451.1|0
1612752930000|2021-02-08 02:55:30|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|1
1612752960000|2021-02-08 02:56:00|4456.1|4450.1|4455.6|4449.6|4456.1|4450.1|4455.6|4449.6|0
1612752980000|2021-02-08 02:56:20|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|0
1612752990000|2021-02-08 02:56:30|4455.8|4449.8|4455.6|4449.6|4455.8|4449.8|4455.6|4449.6|0
1612753000000|2021-02-08 02:56:40|4456.6|4450.6|4456.6|4450.6|4456.8|4450.8|4456.6|4450.6|0
1612753060000|2021-02-08 02:57:40|4456.8|4450.8|4457.1|4451.1|4457.1|4451.1|4456.8|4450.8|0
1612753080000|2021-02-08 02:58:00|4457.8|4451.8|4458.6|4452.6|4458.6|4452.6|4457.8|4451.8|9
1612753100000|2021-02-08 02:58:20|4458.3|4452.3|4457.3|4451.3|4458.3|4452.3|4457.3|4451.3|4
1612753130000|2021-02-08 02:58:50|4458.1|4452.1|4459.6|4453.6|4459.6|4453.6|4458.1|4452.1|3
1612753140000|2021-02-08 02:59:00|4459|4453|4459.6|4453.6|4459.6|4453.6|4458.8|4452.8|0
1612753170000|2021-02-08 02:59:30|||||||||1
1612753190000|2021-02-08 02:59:50|4459.8|4453.8|4460.6|4454.6|4460.6|4454.6|4459.8|4453.8|0
1612753200000|2021-02-08 03:00:00|4460.8|4454.8|4459.6|4453.6|4461.1|4455.1|4459.6|4453.6|7
1612753210000|2021-02-08 03:00:10|4458.6|4452.6|4457.6|4451.6|4458.6|4452.6|4457.6|4451.6|6
1612753220000|2021-02-08 03:00:20|4457.3|4451.3|4457.6|4451.6|4457.6|4451.6|4456.8|4450.8|2
1612753260000|2021-02-08 03:01:00|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|0
1612753280000|2021-02-08 03:01:20|4457.6|4451.6|4457.6|4451.6|4457.8|4451.8|4457.6|4451.6|0
1612753290000|2021-02-08 03:01:30|4457.8|4451.8|4457.6|4451.6|4457.8|4451.8|4457.6|4451.6|0
1612753310000|2021-02-08 03:01:50|4456.8|4450.8|4456.6|4450.6|4456.8|4450.8|4456.6|4450.6|0
1612753340000|2021-02-08 03:02:20|4456.8|4450.8|4456.8|4450.8|4457.3|4451.3|4456.8|4450.8|0
1612753350000|2021-02-08 03:02:30|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.3|4450.3|0
1612753360000|2021-02-08 03:02:40|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|0
1612753370000|2021-02-08 03:02:50|4456.8|4450.8|4456.6|4450.6|4457.1|4451.1|4456.6|4450.6|3
1612753380000|2021-02-08 03:03:00|4456.8|4450.8|4456.8|4450.8|4457.3|4451.3|4456.6|4450.6|1
1612753390000|2021-02-08 03:03:10|4457|4451|4457.3|4451.3|4457.3|4451.3|4457|4451|0
1612753400000|2021-02-08 03:03:20|4457|4451|4457|4451|4457|4451|4457|4451|0
1612753420000|2021-02-08 03:03:40|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1612753430000|2021-02-08 03:03:50|4457|4451|4457|4451|4457|4451|4457|4451|0
1612753450000|2021-02-08 03:04:10|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1612753460000|2021-02-08 03:04:20|4456.5|4450.5|4456.8|4450.8|4456.8|4450.8|4456.5|4450.5|1
1612753470000|2021-02-08 03:04:30|4457|4451|4458.8|4452.8|4459|4453|4457|4451|5
1612753490000|2021-02-08 03:04:50|4459|4453|4459|4453|4459|4453|4459|4453|0
1612753500000|2021-02-08 03:05:00|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612753510000|2021-02-08 03:05:10|4459|4453|4459.5|4453.5|4460|4454|4459|4453|2
1612753520000|2021-02-08 03:05:20|4459.7|4453.7|4461|4455|4461|4455|4459.7|4453.7|1
1612753540000|2021-02-08 03:05:40|4461.3|4455.3|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|1
1612753550000|2021-02-08 03:05:50|||||||||1
1612753560000|2021-02-08 03:06:00|4461.2|4455.2|4459.8|4453.8|4461.2|4455.2|4459.8|4453.8|1
1612753570000|2021-02-08 03:06:10|4459.5|4453.5|4459.3|4453.3|4459.5|4453.5|4459.2|4453.2|0
1612753580000|2021-02-08 03:06:20|4459|4453|4458.5|4452.5|4459|4453|4458.5|4452.5|0
1612753600000|2021-02-08 03:06:40|4459|4453|4460|4454|4460|4454|4459|4453|2
1612753610000|2021-02-08 03:06:50|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1612753620000|2021-02-08 03:07:00|4460|4454|4461|4455|4461|4455|4460|4454|0
1612753630000|2021-02-08 03:07:10|4461.3|4455.3|4460|4454|4461.3|4455.3|4460|4454|3
1612753660000|2021-02-08 03:07:40|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|0
1612753670000|2021-02-08 03:07:50|4460|4454|4459.5|4453.5|4460|4454|4459.5|4453.5|0
1612753680000|2021-02-08 03:08:00|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|1
1612753690000|2021-02-08 03:08:10|4459|4453|4459.6|4453.6|4459.6|4453.6|4459|4453|6
1612753700000|2021-02-08 03:08:20|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|1
1612753710000|2021-02-08 03:08:30|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|0
1612753720000|2021-02-08 03:08:40|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|1
1612753740000|2021-02-08 03:09:00|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1612753750000|2021-02-08 03:09:10|4458.7|4452.7|4458.8|4452.8|4459.6|4453.6|4458.7|4452.7|10
1612753770000|2021-02-08 03:09:30|4458.6|4452.6|4459.6|4453.6|4459.6|4453.6|4458.6|4452.6|1
1612753800000|2021-02-08 03:10:00|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|2
1612753810000|2021-02-08 03:10:10|4460.1|4454.1|4459.6|4453.6|4460.1|4454.1|4459.6|4453.6|0
1612753830000|2021-02-08 03:10:30|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612753850000|2021-02-08 03:10:50|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4458.8|4452.8|0
1612753860000|2021-02-08 03:11:00|4459|4453|4459|4453|4459|4453|4459|4453|0
1612753890000|2021-02-08 03:11:30|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|2
1612753900000|2021-02-08 03:11:40|4458|4452|4458.3|4452.3|4458.3|4452.3|4458|4452|1
1612753910000|2021-02-08 03:11:50|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|2
1612753920000|2021-02-08 03:12:00|4457.8|4451.8|4458.5|4452.5|4458.5|4452.5|4457.8|4451.8|2
1612753930000|2021-02-08 03:12:10|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|2
1612753970000|2021-02-08 03:12:50|4458|4452|4458.3|4452.3|4458.3|4452.3|4458|4452|0
1612753980000|2021-02-08 03:13:00|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458|4452|2
1612754000000|2021-02-08 03:13:20|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1612754010000|2021-02-08 03:13:30|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1612754030000|2021-02-08 03:13:50|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|1
1612754040000|2021-02-08 03:14:00|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612754050000|2021-02-08 03:14:10|4458|4452|4457.8|4451.8|4458|4452|4457.8|4451.8|0
1612754060000|2021-02-08 03:14:20|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.3|4451.3|2
1612754080000|2021-02-08 03:14:40|4457.3|4451.3|4457|4451|4457.3|4451.3|4457|4451|0
1612754090000|2021-02-08 03:14:50|4457.3|4451.3|4456.8|4450.8|4457.3|4451.3|4456.8|4450.8|6
1612754100000|2021-02-08 03:15:00|4457.8|4451.8|4457.5|4451.5|4457.8|4451.8|4457.3|4451.3|11
1612754110000|2021-02-08 03:15:10|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457|4451|0
1612754120000|2021-02-08 03:15:20|4457|4451|4456.8|4450.8|4457|4451|4456.8|4450.8|8
1612754130000|2021-02-08 03:15:30|4457|4451|4457|4451|4457|4451|4457|4451|0
1612754140000|2021-02-08 03:15:40|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|2
1612754150000|2021-02-08 03:15:50|4457.1|4451.1|4456.8|4450.8|4457.1|4451.1|4456.8|4450.8|0
1612754160000|2021-02-08 03:16:00|4457.8|4451.8|4458.8|4452.8|4458.8|4452.8|4457.3|4451.3|13
1612754170000|2021-02-08 03:16:10|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4458.3|4452.3|4
1612754190000|2021-02-08 03:16:30|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612754200000|2021-02-08 03:16:40|4458.3|4452.3|4457.1|4451.1|4458.5|4452.5|4457.1|4451.1|2
1612754210000|2021-02-08 03:16:50|4456.8|4450.8|4456.6|4450.6|4456.8|4450.8|4456.6|4450.6|16
1612754220000|2021-02-08 03:17:00|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.6|4450.6|27
1612754230000|2021-02-08 03:17:10|4456.6|4450.6|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|16
1612754240000|2021-02-08 03:17:20|4455.5|4449.5|4455.1|4449.1|4455.8|4449.8|4455.1|4449.1|0
1612754250000|2021-02-08 03:17:30|4455.3|4449.3|4454.8|4448.8|4455.3|4449.3|4454.6|4448.6|0
1612754260000|2021-02-08 03:17:40|4454.6|4448.6|4454.8|4448.8|4454.8|4448.8|4453.8|4447.8|3
1612754270000|2021-02-08 03:17:50|4454.5|4448.5|4454|4448|4454.5|4448.5|4454|4448|10
1612754280000|2021-02-08 03:18:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|1
1612754290000|2021-02-08 03:18:10|4453.8|4447.8|4452.8|4446.8|4453.8|4447.8|4452.8|4446.8|2
1612754300000|2021-02-08 03:18:20|4453.5|4447.5|4454.5|4448.5|4454.5|4448.5|4453.5|4447.5|1
1612754310000|2021-02-08 03:18:30|4454.8|4448.8|4454.5|4448.5|4454.8|4448.8|4454.5|4448.5|2
1612754330000|2021-02-08 03:18:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612754340000|2021-02-08 03:19:00|4454|4448|4453|4447|4454|4448|4453|4447|0
1612754350000|2021-02-08 03:19:10|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|0
1612754360000|2021-02-08 03:19:20|4452|4446|4451.5|4445.5|4452|4446|4450.8|4444.8|7
1612754380000|2021-02-08 03:19:40|4451.8|4445.8|4451.5|4445.5|4452|4446|4451.5|4445.5|0
1612754390000|2021-02-08 03:19:50|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|1
1612754400000|2021-02-08 03:20:00|4451.8|4445.8|4452.5|4446.5|4452.5|4446.5|4451.8|4445.8|3
1612754410000|2021-02-08 03:20:10|4452.3|4446.3|4452.3|4446.3|4453.3|4447.3|4452.1|4446.1|1
1612754420000|2021-02-08 03:20:20|4452.1|4446.1|4453.5|4447.5|4453.5|4447.5|4452.1|4446.1|1
1612754430000|2021-02-08 03:20:30|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.1|4447.1|0
1612754440000|2021-02-08 03:20:40|4452.8|4446.8|4453.3|4447.3|4453.3|4447.3|4452.8|4446.8|4
1612754470000|2021-02-08 03:21:10|4453.8|4447.8|4454.3|4448.3|4454.3|4448.3|4453.8|4447.8|1
1612754480000|2021-02-08 03:21:20|4454.5|4448.5|4455.3|4449.3|4455.3|4449.3|4454.5|4448.5|1
1612754490000|2021-02-08 03:21:30|4455.5|4449.5|4456.5|4450.5|4456.8|4450.8|4455.3|4449.3|4
1612754510000|2021-02-08 03:21:50|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|0
1612754520000|2021-02-08 03:22:00|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612754530000|2021-02-08 03:22:10|4455.8|4449.8|4455.5|4449.5|4455.8|4449.8|4455.5|4449.5|1
1612754560000|2021-02-08 03:22:40|4456.3|4450.3|4455.5|4449.5|4456.3|4450.3|4455.5|4449.5|1
1612754580000|2021-02-08 03:23:00|4455.8|4449.8|4456.3|4450.3|4456.3|4450.3|4455.5|4449.5|1
1612754600000|2021-02-08 03:23:20|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612754610000|2021-02-08 03:23:30|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|0
1612754620000|2021-02-08 03:23:40|4456|4450|4454.3|4448.3|4456|4450|4454.3|4448.3|1
1612754630000|2021-02-08 03:23:50|4454.5|4448.5|4454.3|4448.3|4454.5|4448.5|4454.3|4448.3|0
1612754640000|2021-02-08 03:24:00|4453.8|4447.8|4454.5|4448.5|4454.5|4448.5|4453.8|4447.8|1
1612754650000|2021-02-08 03:24:10|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|0
1612754660000|2021-02-08 03:24:20|4454.8|4448.8|4454.5|4448.5|4455|4449|4454.5|4448.5|0
1612754680000|2021-02-08 03:24:40|4454.8|4448.8|4454.8|4448.8|4455|4449|4454.8|4448.8|0
1612754690000|2021-02-08 03:24:50|4455|4449|4455.5|4449.5|4455.5|4449.5|4455|4449|1
1612754700000|2021-02-08 03:25:00|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4454.8|4448.8|0
1612754750000|2021-02-08 03:25:50|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|1
1612754760000|2021-02-08 03:26:00|4455.1|4449.1|4454.5|4448.5|4455.1|4449.1|4454.5|4448.5|1
1612754770000|2021-02-08 03:26:10|||||||||1
1612754790000|2021-02-08 03:26:30|4454|4448|4453.5|4447.5|4454|4448|4453.5|4447.5|0
1612754800000|2021-02-08 03:26:40|4453.3|4447.3|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|0
1612754820000|2021-02-08 03:27:00|4453.5|4447.5|4452.5|4446.5|4453.5|4447.5|4452.5|4446.5|4
1612754830000|2021-02-08 03:27:10|4452.8|4446.8|4453.5|4447.5|4453.5|4447.5|4452.8|4446.8|6
1612754840000|2021-02-08 03:27:20|4454|4448|4454.5|4448.5|4454.5|4448.5|4453.5|4447.5|0
1612754850000|2021-02-08 03:27:30|4454.8|4448.8|4454.5|4448.5|4455|4449|4454.5|4448.5|0
1612754860000|2021-02-08 03:27:40|4454.3|4448.3|4454.5|4448.5|4454.5|4448.5|4454.3|4448.3|0
1612754870000|2021-02-08 03:27:50|4454.3|4448.3|4454.3|4448.3|4454.5|4448.5|4454.1|4448.1|0
1612754880000|2021-02-08 03:28:00|4454.1|4448.1|4454.5|4448.5|4454.5|4448.5|4454.1|4448.1|0
1612754890000|2021-02-08 03:28:10|4454.8|4448.8|4455.3|4449.3|4455.3|4449.3|4454.8|4448.8|0
1612754910000|2021-02-08 03:28:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|0
1612754920000|2021-02-08 03:28:40|4455|4449|4454.8|4448.8|4455.3|4449.3|4454.8|4448.8|1
1612754930000|2021-02-08 03:28:50|4454.6|4448.6|4454.1|4448.1|4454.8|4448.8|4454.1|4448.1|0
1612754940000|2021-02-08 03:29:00|4453.8|4447.8|4454.5|4448.5|4454.5|4448.5|4453.8|4447.8|0
1612754950000|2021-02-08 03:29:10|4454.8|4448.8|4456|4450|4456|4450|4454.8|4448.8|0
1612754960000|2021-02-08 03:29:20|4456.3|4450.3|4456.8|4450.8|4456.8|4450.8|4456.3|4450.3|1
1612754970000|2021-02-08 03:29:30|4456.5|4450.5|4456.5|4450.5|4456.8|4450.8|4456.3|4450.3|1
1612754990000|2021-02-08 03:29:50|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|1
1612755000000|2021-02-08 03:30:00|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|0
1612755010000|2021-02-08 03:30:10|4456.5|4450.5|4456.3|4450.3|4456.5|4450.5|4456.3|4450.3|5
1612755030000|2021-02-08 03:30:30|4455.8|4449.8|4456.1|4450.1|4456.1|4450.1|4455.8|4449.8|2
1612755040000|2021-02-08 03:30:40|4455.5|4449.5|4455.1|4449.1|4455.5|4449.5|4455.1|4449.1|2
1612755050000|2021-02-08 03:30:50|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612755060000|2021-02-08 03:31:00|4455|4449|4455|4449|4455|4449|4455|4449|0
1612755070000|2021-02-08 03:31:10|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612755080000|2021-02-08 03:31:20|4454|4448|4454.5|4448.5|4454.5|4448.5|4454|4448|1
1612755100000|2021-02-08 03:31:40|4454.3|4448.3|4454.5|4448.5|4454.5|4448.5|4454.3|4448.3|0
1612755120000|2021-02-08 03:32:00|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612755160000|2021-02-08 03:32:40|4454|4448|4454.5|4448.5|4454.5|4448.5|4454|4448|1
1612755170000|2021-02-08 03:32:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612755180000|2021-02-08 03:33:00|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612755190000|2021-02-08 03:33:10|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|1
1612755200000|2021-02-08 03:33:20|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|1
1612755220000|2021-02-08 03:33:40|4455|4449|4455.3|4449.3|4455.3|4449.3|4455|4449|1
1612755240000|2021-02-08 03:34:00|4455.1|4449.1|4454.3|4448.3|4455.1|4449.1|4454.3|4448.3|1
1612755330000|2021-02-08 03:35:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|0
1612755350000|2021-02-08 03:35:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.1|4448.1|2
1612755360000|2021-02-08 03:36:00|4454.1|4448.1|4453.8|4447.8|4454.1|4448.1|4453.8|4447.8|0
1612755400000|2021-02-08 03:36:40|4454|4448|4454|4448|4454|4448|4454|4448|0
1612755420000|2021-02-08 03:37:00|4453.8|4447.8|4452.3|4446.3|4453.8|4447.8|4452.3|4446.3|2
1612755460000|2021-02-08 03:37:40|4452.1|4446.1|4452.3|4446.3|4452.3|4446.3|4452.1|4446.1|0
1612755470000|2021-02-08 03:37:50|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1612755480000|2021-02-08 03:38:00|4452|4446|4451.8|4445.8|4452.3|4446.3|4451.8|4445.8|1
1612755500000|2021-02-08 03:38:20|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|1
1612755510000|2021-02-08 03:38:30|4452.1|4446.1|4452.3|4446.3|4452.3|4446.3|4451.8|4445.8|1
1612755520000|2021-02-08 03:38:40|4452.1|4446.1|4452.3|4446.3|4452.3|4446.3|4452.1|4446.1|0
1612755530000|2021-02-08 03:38:50|4452.2|4446.2|4452.8|4446.8|4452.8|4446.8|4452.2|4446.2|1
1612755550000|2021-02-08 03:39:10|||||||||2
1612755570000|2021-02-08 03:39:30|4453.1|4447.1|4454|4448|4454|4448|4453.1|4447.1|3
1612755580000|2021-02-08 03:39:40|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1612755590000|2021-02-08 03:39:50|4454|4448|4454.3|4448.3|4454.3|4448.3|4454|4448|0
1612755610000|2021-02-08 03:40:10|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1612755640000|2021-02-08 03:40:40|4453.5|4447.5|4453.3|4447.3|4453.5|4447.5|4453.3|4447.3|0
1612755650000|2021-02-08 03:40:50|4453.1|4447.1|4452.8|4446.8|4453.1|4447.1|4452.8|4446.8|0
1612755660000|2021-02-08 03:41:00|4453.3|4447.3|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|1
1612755720000|2021-02-08 03:42:00|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4453.8|4447.8|6
1612755730000|2021-02-08 03:42:10|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612755740000|2021-02-08 03:42:20|4454|4448|4454.5|4448.5|4454.5|4448.5|4454|4448|1
1612755750000|2021-02-08 03:42:30|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612755770000|2021-02-08 03:42:50|4454.5|4448.5|4454.6|4448.6|4455.3|4449.3|4454.5|4448.5|1
1612755780000|2021-02-08 03:43:00|4454.3|4448.3|4454|4448|4454.3|4448.3|4454|4448|1
1612755790000|2021-02-08 03:43:10|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|5
1612755810000|2021-02-08 03:43:30|4455.3|4449.3|4454.6|4448.6|4455.3|4449.3|4454.6|4448.6|0
1612755820000|2021-02-08 03:43:40|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|0
1612755870000|2021-02-08 03:44:30|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612755880000|2021-02-08 03:44:40|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612755900000|2021-02-08 03:45:00|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|2
1612755910000|2021-02-08 03:45:10|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612755920000|2021-02-08 03:45:20|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1612755930000|2021-02-08 03:45:30|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|0
1612755960000|2021-02-08 03:46:00|4453.5|4447.5|4453|4447|4453.5|4447.5|4453|4447|1
1612755970000|2021-02-08 03:46:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452|4446|1
1612756000000|2021-02-08 03:46:40|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|0
1612756010000|2021-02-08 03:46:50|4453|4447|4453|4447|4453|4447|4453|4447|0
1612756020000|2021-02-08 03:47:00|4452.8|4446.8|4453.8|4447.8|4453.8|4447.8|4452.8|4446.8|1
1612756030000|2021-02-08 03:47:10|4453|4447|4453|4447|4453|4447|4453|4447|3
1612756040000|2021-02-08 03:47:20|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1612756100000|2021-02-08 03:48:20|4453|4447|4453|4447|4453|4447|4453|4447|0
1612756110000|2021-02-08 03:48:30|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|0
1612756140000|2021-02-08 03:49:00|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|1
1612756170000|2021-02-08 03:49:30|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612756210000|2021-02-08 03:50:10|4452.2|4446.2|4453.5|4447.5|4453.5|4447.5|4452.2|4446.2|3
1612756230000|2021-02-08 03:50:30|4453.3|4447.3|4453.3|4447.3|4453.5|4447.5|4453.3|4447.3|0
1612756240000|2021-02-08 03:50:40|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612756270000|2021-02-08 03:51:10|4453|4447|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1612756290000|2021-02-08 03:51:30|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|0
1612756300000|2021-02-08 03:51:40|4453.8|4447.8|4454.3|4448.3|4454.3|4448.3|4453.8|4447.8|0
1612756320000|2021-02-08 03:52:00|4454.1|4448.1|4454.8|4448.8|4454.8|4448.8|4454.1|4448.1|3
1612756350000|2021-02-08 03:52:30|4455|4449|4454.8|4448.8|4455|4449|4454.8|4448.8|0
1612756380000|2021-02-08 03:53:00|4454.5|4448.5|4454|4448|4454.5|4448.5|4454|4448|1
1612756390000|2021-02-08 03:53:10|4454.8|4448.8|4454.3|4448.3|4454.8|4448.8|4454.3|4448.3|1
1612756410000|2021-02-08 03:53:30|4454.8|4448.8|4454.3|4448.3|4455|4449|4454.3|4448.3|0
1612756430000|2021-02-08 03:53:50|4454.6|4448.6|4454.8|4448.8|4454.8|4448.8|4454.6|4448.6|0
1612756450000|2021-02-08 03:54:10|4455|4449|4454.1|4448.1|4455|4449|4454.1|4448.1|1
1612756460000|2021-02-08 03:54:20|4453.8|4447.8|4453.3|4447.3|4454.1|4448.1|4453.3|4447.3|0
1612756470000|2021-02-08 03:54:30|4453.6|4447.6|4453.6|4447.6|4454.3|4448.3|4453.6|4447.6|0
1612756490000|2021-02-08 03:54:50|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612756550000|2021-02-08 03:55:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1612756580000|2021-02-08 03:56:20|4454|4448|4454|4448|4454|4448|4454|4448|0
1612756620000|2021-02-08 03:57:00|4453.8|4447.8|4453.6|4447.6|4453.8|4447.8|4453.6|4447.6|0
1612756640000|2021-02-08 03:57:20|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|16
1612756650000|2021-02-08 03:57:30|4453|4447|4453|4447|4453|4447|4453|4447|0
1612756660000|2021-02-08 03:57:40|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|1
1612756680000|2021-02-08 03:58:00|4453.2|4447.2|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1612756780000|2021-02-08 03:59:40|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1612756790000|2021-02-08 03:59:50|||||||||1
1612756800000|2021-02-08 04:00:00|4453.5|4447.5|4453|4447|4453.5|4447.5|4453|4447|0
1612756830000|2021-02-08 04:00:30|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|1
1612756840000|2021-02-08 04:00:40|4454|4448|4453.7|4447.7|4454|4448|4453.7|4447.7|4
1612756850000|2021-02-08 04:00:50|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612756890000|2021-02-08 04:01:30|4453.8|4447.8|4453.5|4447.5|4453.8|4447.8|4453.5|4447.5|0
1612756900000|2021-02-08 04:01:40|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1612756930000|2021-02-08 04:02:10|4453.6|4447.6|4454.3|4448.3|4454.3|4448.3|4453.6|4447.6|2
1612756950000|2021-02-08 04:02:30|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|0
1612756960000|2021-02-08 04:02:40|4454.3|4448.3|4454.3|4448.3|4454.5|4448.5|4454.3|4448.3|0
1612756970000|2021-02-08 04:02:50|4454.5|4448.5|4454.3|4448.3|4454.5|4448.5|4454.3|4448.3|0
1612756980000|2021-02-08 04:03:00|4454|4448|4453.8|4447.8|4454|4448|4453.8|4447.8|0
1612756990000|2021-02-08 04:03:10|4454|4448|4453.8|4447.8|4454|4448|4453.8|4447.8|0
1612757010000|2021-02-08 04:03:30|4454|4448|4454|4448|4454|4448|4454|4448|0
1612757020000|2021-02-08 04:03:40|4453.8|4447.8|4453.3|4447.3|4453.8|4447.8|4453.3|4447.3|3
1612757030000|2021-02-08 04:03:50|4453|4447|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1612757050000|2021-02-08 04:04:10|4453.8|4447.8|4454|4448|4454|4448|4453.8|4447.8|0
1612757080000|2021-02-08 04:04:40|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|0
1612757100000|2021-02-08 04:05:00|4453.5|4447.5|4453.3|4447.3|4453.5|4447.5|4453.3|4447.3|0
1612757110000|2021-02-08 04:05:10|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1612757130000|2021-02-08 04:05:30|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|4453.6|4447.6|0
1612757140000|2021-02-08 04:05:40|4453.3|4447.3|4453|4447|4453.3|4447.3|4453|4447|0
1612757150000|2021-02-08 04:05:50|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|1
1612757160000|2021-02-08 04:06:00|4452|4446|4452.5|4446.5|4452.5|4446.5|4452|4446|1
1612757170000|2021-02-08 04:06:10|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|4
1612757190000|2021-02-08 04:06:30|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|1
1612757200000|2021-02-08 04:06:40|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612757220000|2021-02-08 04:07:00|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1612757230000|2021-02-08 04:07:10|4453.5|4447.5|4454.3|4448.3|4454.3|4448.3|4453.5|4447.5|7
1612757280000|2021-02-08 04:08:00|4454.1|4448.1|4454.5|4448.5|4454.5|4448.5|4454|4448|2
1612757290000|2021-02-08 04:08:10|4456|4450|4455.8|4449.8|4456|4450|4455.8|4449.8|4
1612757300000|2021-02-08 04:08:20|||||||||1
1612757310000|2021-02-08 04:08:30|4456|4450|4456|4450|4456|4450|4456|4450|0
1612757320000|2021-02-08 04:08:40|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612757330000|2021-02-08 04:08:50|4455.5|4449.5|4455.3|4449.3|4455.5|4449.5|4455.3|4449.3|0
1612757340000|2021-02-08 04:09:00|4455.1|4449.1|4455.1|4449.1|4455.3|4449.3|4455.1|4449.1|0
1612757350000|2021-02-08 04:09:10|4455.3|4449.3|4455.5|4449.5|4455.8|4449.8|4455.3|4449.3|3
1612757380000|2021-02-08 04:09:40|4455.8|4449.8|4455.5|4449.5|4455.8|4449.8|4455.5|4449.5|0
1612757400000|2021-02-08 04:10:00|4455.8|4449.8|4457.3|4451.3|4457.5|4451.5|4455.8|4449.8|1
1612757410000|2021-02-08 04:10:10|4457.1|4451.1|4456.3|4450.3|4457.1|4451.1|4456.3|4450.3|3
1612757420000|2021-02-08 04:10:20|4456.1|4450.1|4456.3|4450.3|4456.3|4450.3|4456.1|4450.1|0
1612757430000|2021-02-08 04:10:30|4456|4450|4456|4450|4456|4450|4456|4450|0
1612757450000|2021-02-08 04:10:50|4456.3|4450.3|4456.3|4450.3|4456.5|4450.5|4456.3|4450.3|1
1612757520000|2021-02-08 04:12:00|4456.6|4450.6|4456.8|4450.8|4456.8|4450.8|4456.6|4450.6|0
1612757560000|2021-02-08 04:12:40|4456.5|4450.5|4456.3|4450.3|4456.5|4450.5|4456.2|4450.2|0
1612757580000|2021-02-08 04:13:00|4456|4450|4455.3|4449.3|4456|4450|4455.3|4449.3|3
1612757590000|2021-02-08 04:13:10|4455.8|4449.8|4456.1|4450.1|4456.3|4450.3|4455.8|4449.8|2
1612757610000|2021-02-08 04:13:30|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|0
1612757620000|2021-02-08 04:13:40|4456.1|4450.1|4455.3|4449.3|4456.1|4450.1|4455.3|4449.3|0
1612757730000|2021-02-08 04:15:30|4455|4449|4455|4449|4455|4449|4455|4449|0
1612757810000|2021-02-08 04:16:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|2
1612757820000|2021-02-08 04:17:00|4454|4448|4454.5|4448.5|4454.5|4448.5|4454|4448|1
1612757830000|2021-02-08 04:17:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|2
1612757880000|2021-02-08 04:18:00|4455|4449|4455|4449|4455.5|4449.5|4455|4449|3
1612757890000|2021-02-08 04:18:10|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612757920000|2021-02-08 04:18:40|4455|4449|4455|4449|4455|4449|4454.8|4448.8|0
1612757930000|2021-02-08 04:18:50|4454.8|4448.8|4455|4449|4455|4449|4454.8|4448.8|0
1612758000000|2021-02-08 04:20:00|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.5|4449.5|1
1612758010000|2021-02-08 04:20:10|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1612758030000|2021-02-08 04:20:30|4455|4449|4455.5|4449.5|4455.5|4449.5|4455|4449|1
1612758070000|2021-02-08 04:21:10|4456|4450|4456|4450|4456|4450|4456|4450|0
1612758080000|2021-02-08 04:21:20|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612758150000|2021-02-08 04:22:30|4456.8|4450.8|4456.6|4450.6|4456.8|4450.8|4456.6|4450.6|2
1612758160000|2021-02-08 04:22:40|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|2
1612758170000|2021-02-08 04:22:50|4456|4450|4456|4450|4456|4450|4455.8|4449.8|1
1612758190000|2021-02-08 04:23:10|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612758210000|2021-02-08 04:23:30|4456|4450|4456|4450|4456|4450|4456|4450|0
1612758250000|2021-02-08 04:24:10|4455.5|4449.5|4455.3|4449.3|4455.5|4449.5|4455.3|4449.3|1
1612758280000|2021-02-08 04:24:40|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612758300000|2021-02-08 04:25:00|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612758310000|2021-02-08 04:25:10|4456|4450|4455.3|4449.3|4456|4450|4455|4449|0
1612758320000|2021-02-08 04:25:20|4455|4449|4455|4449|4455|4449|4455|4449|0
1612758340000|2021-02-08 04:25:40|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|1
1612758360000|2021-02-08 04:26:00|4455.8|4449.8|4455.7|4449.7|4455.8|4449.8|4455.7|4449.7|0
1612758370000|2021-02-08 04:26:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612758390000|2021-02-08 04:26:30|4455.3|4449.3|4455|4449|4455.3|4449.3|4455|4449|0
1612758410000|2021-02-08 04:26:50|4455.2|4449.2|4455.5|4449.5|4455.5|4449.5|4455.2|4449.2|0
1612758430000|2021-02-08 04:27:10|4455.7|4449.7|4456|4450|4456|4450|4455.7|4449.7|3
1612758440000|2021-02-08 04:27:20|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|0
1612758460000|2021-02-08 04:27:40|4456|4450|4456.8|4450.8|4456.8|4450.8|4456|4450|2
1612758480000|2021-02-08 04:28:00|||||||||3
1612758490000|2021-02-08 04:28:10|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|2
1612758520000|2021-02-08 04:28:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|11
1612758550000|2021-02-08 04:29:10|4459.5|4453.5|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|3
1612758570000|2021-02-08 04:29:30|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|3
1612758610000|2021-02-08 04:30:10|4459|4453|4459.3|4453.3|4459.3|4453.3|4459|4453|1
1612758630000|2021-02-08 04:30:30|4459|4453|4458.3|4452.3|4459|4453|4458|4452|2
1612758640000|2021-02-08 04:30:40|4459|4453|4458.3|4452.3|4459|4453|4458.3|4452.3|0
1612758660000|2021-02-08 04:31:00|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1612758690000|2021-02-08 04:31:30|4458|4452|4458|4452|4458|4452|4458|4452|2
1612758700000|2021-02-08 04:31:40|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458|4452|1
1612758720000|2021-02-08 04:32:00|4458|4452|4458|4452|4458|4452|4458|4452|0
1612758740000|2021-02-08 04:32:20|4457.5|4451.5|4457|4451|4457.5|4451.5|4457|4451|0
1612758780000|2021-02-08 04:33:00|4456.8|4450.8|4459|4453|4459|4453|4456.8|4450.8|2
1612758790000|2021-02-08 04:33:10|4459.3|4453.3|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|0
1612758800000|2021-02-08 04:33:20|4459|4453|4459|4453|4459|4453|4459|4453|0
1612758810000|2021-02-08 04:33:30|4459.3|4453.3|4459|4453|4459.3|4453.3|4459|4453|1
1612758830000|2021-02-08 04:33:50|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|0
1612758850000|2021-02-08 04:34:10|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1612758860000|2021-02-08 04:34:20|4460|4454|4460|4454|4460|4454|4460|4454|1
1612758930000|2021-02-08 04:35:30|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|0
1612758970000|2021-02-08 04:36:10|4459|4453|4459|4453|4459|4453|4459|4453|3
1612758980000|2021-02-08 04:36:20|4458.8|4452.8|4459|4453|4459|4453|4458.8|4452.8|10
1612759010000|2021-02-08 04:36:50|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612759020000|2021-02-08 04:37:00|4459|4453|4458.8|4452.8|4459|4453|4458.8|4452.8|1
1612759030000|2021-02-08 04:37:10|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|1
1612759050000|2021-02-08 04:37:30|4460|4454|4459.5|4453.5|4460|4454|4459.5|4453.5|1
1612759060000|2021-02-08 04:37:40|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|0
1612759080000|2021-02-08 04:38:00|4459|4453|4459|4453|4459|4453|4459|4453|1
1612759090000|2021-02-08 04:38:10|4459.5|4453.5|4459|4453|4459.5|4453.5|4459|4453|3
1612759160000|2021-02-08 04:39:20|4458.8|4452.8|4459.5|4453.5|4459.5|4453.5|4458.8|4452.8|1
1612759320000|2021-02-08 04:42:00|4459|4453|4459|4453|4459|4453|4459|4453|1
1612759330000|2021-02-08 04:42:10|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|2
1612759380000|2021-02-08 04:43:00|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|0
1612759430000|2021-02-08 04:43:50|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612759440000|2021-02-08 04:44:00|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612759450000|2021-02-08 04:44:10|4459|4453|4459.5|4453.5|4459.5|4453.5|4459|4453|2
1612759460000|2021-02-08 04:44:20|4460|4454|4460|4454|4460|4454|4460|4454|0
1612759500000|2021-02-08 04:45:00|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|1
1612759540000|2021-02-08 04:45:40|4459|4453|4459|4453|4459|4453|4459|4453|1
1612759550000|2021-02-08 04:45:50|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|0
1612759560000|2021-02-08 04:46:00|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|0
1612759570000|2021-02-08 04:46:10|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612759600000|2021-02-08 04:46:40|4459|4453|4459|4453|4459|4453|4459|4453|1
1612759610000|2021-02-08 04:46:50|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1612759620000|2021-02-08 04:47:00|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612759630000|2021-02-08 04:47:10|4460|4454|4460|4454|4460|4454|4460|4454|0
1612759660000|2021-02-08 04:47:40|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|1
1612759680000|2021-02-08 04:48:00|4459|4453|4458.8|4452.8|4459|4453|4458.8|4452.8|0
1612759690000|2021-02-08 04:48:10|4459|4453|4459.5|4453.5|4459.5|4453.5|4459|4453|1
1612759710000|2021-02-08 04:48:30|4459.3|4453.3|4459|4453|4459.3|4453.3|4459|4453|1
1612759830000|2021-02-08 04:50:30|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612759860000|2021-02-08 04:51:00|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|1
1612759900000|2021-02-08 04:51:40|4459|4453|4459|4453|4459|4453|4459|4453|0
1612759920000|2021-02-08 04:52:00|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459.3|4453.3|0
1612759990000|2021-02-08 04:53:10|4460.3|4454.3|4461|4455|4461|4455|4460.3|4454.3|9
1612760030000|2021-02-08 04:53:50|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461|4455|5
1612760060000|2021-02-08 04:54:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1612760070000|2021-02-08 04:54:30|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1612760080000|2021-02-08 04:54:40|4461|4455|4461|4455|4461|4455|4461|4455|0
1612760130000|2021-02-08 04:55:30|4460.8|4454.8|4461|4455|4461|4455|4460.8|4454.8|1
1612760230000|2021-02-08 04:57:10|4460|4454|4460|4454|4460|4454|4460|4454|5
1612760240000|2021-02-08 04:57:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1612760280000|2021-02-08 04:58:00|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612760290000|2021-02-08 04:58:10|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1612760300000|2021-02-08 04:58:20|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1612760310000|2021-02-08 04:58:30|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1612760340000|2021-02-08 04:59:00|4461.2|4455.2|4461|4455|4461.2|4455.2|4461|4455|1
1612760360000|2021-02-08 04:59:20|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|1
1612760370000|2021-02-08 04:59:30|||||||||1
1612760400000|2021-02-08 05:00:00|4461.2|4455.2|4461|4455|4461.2|4455.2|4460.5|4454.5|1
1612760430000|2021-02-08 05:00:30|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1612760510000|2021-02-08 05:01:50|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1612760520000|2021-02-08 05:02:00|4460|4454|4460.2|4454.2|4460.2|4454.2|4460|4454|2
1612760530000|2021-02-08 05:02:10|4460|4454|4460|4454|4460|4454|4460|4454|0
1612760550000|2021-02-08 05:02:30|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1612760560000|2021-02-08 05:02:40|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1612760580000|2021-02-08 05:03:00|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1612760590000|2021-02-08 05:03:10|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|4
1612760600000|2021-02-08 05:03:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1612760620000|2021-02-08 05:03:40|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612760660000|2021-02-08 05:04:20|4460|4454|4460.2|4454.2|4460.2|4454.2|4460|4454|22
1612760670000|2021-02-08 05:04:30|4460|4454|4460.2|4454.2|4460.2|4454.2|4460|4454|0
1612760680000|2021-02-08 05:04:40|4460|4454|4460|4454|4460|4454|4460|4454|0
1612760690000|2021-02-08 05:04:50|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1612760700000|2021-02-08 05:05:00|4460|4454|4459.7|4453.7|4460|4454|4459.7|4453.7|0
1612760780000|2021-02-08 05:06:20|4460.2|4454.2|4460|4454|4460.2|4454.2|4460|4454|2
1612760790000|2021-02-08 05:06:30|4460.2|4454.2|4460|4454|4460.2|4454.2|4460|4454|0
1612760830000|2021-02-08 05:07:10|4460.5|4454.5|4460|4454|4460.5|4454.5|4460|4454|2
1612760840000|2021-02-08 05:07:20|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1612760850000|2021-02-08 05:07:30|4460|4454|4460|4454|4460|4454|4460|4454|0
1612760860000|2021-02-08 05:07:40|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612760880000|2021-02-08 05:08:00|4460|4454|4460|4454|4460|4454|4460|4454|1
1612760890000|2021-02-08 05:08:10|||||||||1
1612760900000|2021-02-08 05:08:20|4459.7|4453.7|4460|4454|4460|4454|4459.7|4453.7|2
1612761040000|2021-02-08 05:10:40|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612761050000|2021-02-08 05:10:50|4459|4453|4459|4453|4459|4453|4459|4453|2
1612761060000|2021-02-08 05:11:00|4459.3|4453.3|4458.7|4452.7|4459.3|4453.3|4458.5|4452.5|1
1612761080000|2021-02-08 05:11:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612761090000|2021-02-08 05:11:30|4458.7|4452.7|4459|4453|4459.7|4453.7|4458.7|4452.7|2
1612761100000|2021-02-08 05:11:40|4458.7|4452.7|4458.7|4452.7|4459|4453|4458.5|4452.5|0
1612761120000|2021-02-08 05:12:00|4459|4453|4459|4453|4459|4453|4459|4453|0
1612761190000|2021-02-08 05:13:10|4459.7|4453.7|4460|4454|4460|4454|4459.7|4453.7|3
1612761240000|2021-02-08 05:14:00|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1612761260000|2021-02-08 05:14:20|4460|4454|4459|4453|4460|4454|4459|4453|0
1612761270000|2021-02-08 05:14:30|4459.7|4453.7|4459|4453|4459.7|4453.7|4459|4453|5
1612761290000|2021-02-08 05:14:50|4458|4452|4458|4452|4458|4452|4458|4452|3
1612761320000|2021-02-08 05:15:20|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|15
1612761340000|2021-02-08 05:15:40|4458|4452|4457.7|4451.7|4458|4452|4457.7|4451.7|1
1612761350000|2021-02-08 05:15:50|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1612761360000|2021-02-08 05:16:00|4457.2|4451.2|4457|4451|4457.2|4451.2|4456.7|4450.7|1
1612761370000|2021-02-08 05:16:10|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|0
1612761380000|2021-02-08 05:16:20|4457.5|4451.5|4457|4451|4457.5|4451.5|4457|4451|0
1612761390000|2021-02-08 05:16:30|4457.2|4451.2|4457|4451|4457.2|4451.2|4457|4451|1
1612761400000|2021-02-08 05:16:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1612761420000|2021-02-08 05:17:00|4457|4451|4457|4451|4457|4451|4457|4451|1
1612761430000|2021-02-08 05:17:10|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1612761440000|2021-02-08 05:17:20|4457.7|4451.7|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|0
1612761450000|2021-02-08 05:17:30|4457.7|4451.7|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|0
1612761460000|2021-02-08 05:17:40|4457.5|4451.5|4458.7|4452.7|4458.7|4452.7|4457.5|4451.5|8
1612761490000|2021-02-08 05:18:10|4459|4453|4459|4453|4459|4453|4459|4453|0
1612761510000|2021-02-08 05:18:30|4459.2|4453.2|4459|4453|4459.7|4453.7|4459|4453|1
1612761520000|2021-02-08 05:18:40|4459.2|4453.2|4460|4454|4460|4454|4459.2|4453.2|3
1612761550000|2021-02-08 05:19:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1612761560000|2021-02-08 05:19:20|4460|4454|4460|4454|4460|4454|4460|4454|0
1612761570000|2021-02-08 05:19:30|4460.2|4454.2|4460|4454|4460.2|4454.2|4460|4454|0
1612761580000|2021-02-08 05:19:40|4460.5|4454.5|4460|4454|4460.5|4454.5|4460|4454|1
1612761600000|2021-02-08 05:20:00|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612761610000|2021-02-08 05:20:10|4459.5|4453.5|4459|4453|4459.5|4453.5|4458.7|4452.7|1
1612761670000|2021-02-08 05:21:10|4459.2|4453.2|4459|4453|4459.2|4453.2|4459|4453|0
1612761690000|2021-02-08 05:21:30|4458.7|4452.7|4459.5|4453.5|4459.5|4453.5|4458.7|4452.7|1
1612761760000|2021-02-08 05:22:40|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612761790000|2021-02-08 05:23:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|2
1612761800000|2021-02-08 05:23:20|4460|4454|4460|4454|4460|4454|4460|4454|0
1612761840000|2021-02-08 05:24:00|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1612761850000|2021-02-08 05:24:10|4460|4454|4460|4454|4460|4454|4460|4454|0
1612761900000|2021-02-08 05:25:00|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612761950000|2021-02-08 05:25:50|||||||||1
1612762040000|2021-02-08 05:27:20|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|3
1612762060000|2021-02-08 05:27:40|4460.4|4454.4|4460|4454|4460.4|4454.4|4460|4454|1
1612762070000|2021-02-08 05:27:50|4459.7|4453.7|4460.7|4454.7|4460.7|4454.7|4459.7|4453.7|0
1612762080000|2021-02-08 05:28:00|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1612762090000|2021-02-08 05:28:10|4460.7|4454.7|4460.9|4454.9|4460.9|4454.9|4460.7|4454.7|0
1612762100000|2021-02-08 05:28:20|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|8
1612762160000|2021-02-08 05:29:20|4460.2|4454.2|4460|4454|4460.2|4454.2|4460|4454|0
1612762170000|2021-02-08 05:29:30|4460.2|4454.2|4459.7|4453.7|4460.2|4454.2|4459.7|4453.7|0
1612762180000|2021-02-08 05:29:40|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|1
1612762190000|2021-02-08 05:29:50|4459.9|4453.9|4459.7|4453.7|4459.9|4453.9|4459.7|4453.7|0
1612762200000|2021-02-08 05:30:00|4459|4453|4461|4455|4461|4455|4458.7|4452.7|10
1612762210000|2021-02-08 05:30:10|4461.2|4455.2|4461.4|4455.4|4461.7|4455.7|4460.9|4454.9|1
1612762220000|2021-02-08 05:30:20|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461|4455|0
1612762230000|2021-02-08 05:30:30|4461.5|4455.5|4461.7|4455.7|4461.7|4455.7|4461.5|4455.5|0
1612762240000|2021-02-08 05:30:40|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|9
1612762250000|2021-02-08 05:30:50|4461|4455|4461|4455|4461.2|4455.2|4461|4455|1
1612762260000|2021-02-08 05:31:00|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.5|4455.5|0
1612762270000|2021-02-08 05:31:10|4461.2|4455.2|4459.4|4453.4|4461.2|4455.2|4459|4453|3
1612762280000|2021-02-08 05:31:20|4459.7|4453.7|4462.2|4456.2|4462.2|4456.2|4459.7|4453.7|1
1612762290000|2021-02-08 05:31:30|4462|4456|4461.7|4455.7|4462|4456|4461.7|4455.7|0
1612762300000|2021-02-08 05:31:40|4461.4|4455.4|4461|4455|4461.4|4455.4|4461|4455|0
1612762310000|2021-02-08 05:31:50|4461.2|4455.2|4461.2|4455.2|4461.4|4455.4|4460|4454|2
1612762320000|2021-02-08 05:32:00|4461|4455|4461|4455|4461.2|4455.2|4461|4455|0
1612762330000|2021-02-08 05:32:10|4461.2|4455.2|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|0
1612762340000|2021-02-08 05:32:20|4461.4|4455.4|4462.2|4456.2|4462.2|4456.2|4461.4|4455.4|1
1612762350000|2021-02-08 05:32:30|4463.4|4457.4|4465.2|4459.2|4465.2|4459.2|4463.4|4457.4|11
1612762360000|2021-02-08 05:32:40|4465|4459|4464|4458|4465|4459|4464|4458|2
1612762370000|2021-02-08 05:32:50|4464.2|4458.2|4461.2|4455.2|4464.2|4458.2|4461.2|4455.2|2
1612762380000|2021-02-08 05:33:00|4462|4456|4462|4456|4462.2|4456.2|4461.9|4455.9|1
1612762390000|2021-02-08 05:33:10|4462.2|4456.2|4463.2|4457.2|4463.5|4457.5|4462.2|4456.2|0
1612762400000|2021-02-08 05:33:20|4464.4|4458.4|4461.5|4455.5|4464.7|4458.7|4461|4455|13
1612762410000|2021-02-08 05:33:30|4463|4457|4463.2|4457.2|4463.2|4457.2|4463|4457|2
1612762420000|2021-02-08 05:33:40|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463|4457|1
1612762430000|2021-02-08 05:33:50|4464.2|4458.2|4463.7|4457.7|4464.4|4458.4|4463.7|4457.7|2
1612762440000|2021-02-08 05:34:00|4464.2|4458.2|4465.2|4459.2|4465.7|4459.7|4464.2|4458.2|4
1612762450000|2021-02-08 05:34:10|4465.4|4459.4|4467.7|4461.7|4467.7|4461.7|4465.4|4459.4|15
1612762460000|2021-02-08 05:34:20|4468.2|4462.2|4468.4|4462.4|4468.4|4462.4|4468.2|4462.2|8
1612762470000|2021-02-08 05:34:30|4468.7|4462.7|4467.5|4461.5|4468.7|4462.7|4467.2|4461.2|3
1612762480000|2021-02-08 05:34:40|4467.2|4461.2|4467|4461|4467.2|4461.2|4467|4461|2
1612762490000|2021-02-08 05:34:50|4467.5|4461.5|4467|4461|4467.5|4461.5|4466.7|4460.7|2
1612762500000|2021-02-08 05:35:00|4467.2|4461.2|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|4
1612762510000|2021-02-08 05:35:10|4465.5|4459.5|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|3
1612762520000|2021-02-08 05:35:20|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|0
1612762530000|2021-02-08 05:35:30|4465.5|4459.5|4465|4459|4465.5|4459.5|4465|4459|4
1612762540000|2021-02-08 05:35:40|4465.5|4459.5|4465|4459|4465.5|4459.5|4465|4459|1
1612762550000|2021-02-08 05:35:50|4465.2|4459.2|4465|4459|4465.2|4459.2|4465|4459|0
1612762560000|2021-02-08 05:36:00|||||||||2
1612762570000|2021-02-08 05:36:10|4464.1|4458.1|4463.8|4457.8|4464.1|4458.1|4463.8|4457.8|0
1612762580000|2021-02-08 05:36:20|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|2
1612762590000|2021-02-08 05:36:30|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|2
1612762600000|2021-02-08 05:36:40|4463.5|4457.5|4463.8|4457.8|4463.8|4457.8|4463.5|4457.5|1
1612762610000|2021-02-08 05:36:50|4464.8|4458.8|4464.5|4458.5|4465|4459|4464.5|4458.5|0
1612762620000|2021-02-08 05:37:00|4465|4459|4464|4458|4465|4459|4463.5|4457.5|1
1612762630000|2021-02-08 05:37:10|4463.8|4457.8|4465|4459|4465|4459|4463.8|4457.8|0
1612762640000|2021-02-08 05:37:20|4465.7|4459.7|4467|4461|4467|4461|4465.7|4459.7|3
1612762660000|2021-02-08 05:37:40|4467.2|4461.2|4467|4461|4467.2|4461.2|4467|4461|0
1612762670000|2021-02-08 05:37:50|4466.7|4460.7|4467|4461|4467|4461|4466.7|4460.7|0
1612762680000|2021-02-08 05:38:00|4467.2|4461.2|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|1
1612762690000|2021-02-08 05:38:10|4468|4462|4467.7|4461.7|4468|4462|4467.5|4461.5|0
1612762700000|2021-02-08 05:38:20|4467.5|4461.5|4466.8|4460.8|4468|4462|4466.5|4460.5|1
1612762710000|2021-02-08 05:38:30|4467|4461|4467|4461|4467|4461|4467|4461|0
1612762720000|2021-02-08 05:38:40|4468|4462|4467|4461|4468|4462|4467|4461|1
1612762730000|2021-02-08 05:38:50|4467.2|4461.2|4467.5|4461.5|4467.7|4461.7|4467.2|4461.2|0
1612762740000|2021-02-08 05:39:00|4467.7|4461.7|4467.5|4461.5|4468|4462|4467.5|4461.5|4
1612762750000|2021-02-08 05:39:10|4467.4|4461.4|4467|4461|4467.4|4461.4|4467|4461|0
1612762770000|2021-02-08 05:39:30|4466.7|4460.7|4467|4461|4467|4461|4466.5|4460.5|0
1612762790000|2021-02-08 05:39:50|4466.7|4460.7|4467|4461|4467|4461|4466.5|4460.5|1
1612762800000|2021-02-08 05:40:00|4467.2|4461.2|4467|4461|4467.2|4461.2|4467|4461|0
1612762810000|2021-02-08 05:40:10|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4467.2|4461.2|0
1612762820000|2021-02-08 05:40:20|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1612762830000|2021-02-08 05:40:30|4466|4460|4466.4|4460.4|4466.4|4460.4|4466|4460|0
1612762840000|2021-02-08 05:40:40|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.2|4459.2|1
1612762850000|2021-02-08 05:40:50|4465.2|4459.2|4465|4459|4465.2|4459.2|4465|4459|1
1612762860000|2021-02-08 05:41:00|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|1
1612762870000|2021-02-08 05:41:10|4463.9|4457.9|4464.2|4458.2|4464.4|4458.4|4463.9|4457.9|1
1612762880000|2021-02-08 05:41:20|4464.4|4458.4|4464.7|4458.7|4464.7|4458.7|4464.4|4458.4|0
1612762890000|2021-02-08 05:41:30|4465.4|4459.4|4465|4459|4465.4|4459.4|4465|4459|1
1612762900000|2021-02-08 05:41:40|4465.2|4459.2|4464.2|4458.2|4465.2|4459.2|4464.2|4458.2|2
1612762910000|2021-02-08 05:41:50|4463.7|4457.7|4464|4458|4464|4458|4463.7|4457.7|0
1612762920000|2021-02-08 05:42:00|4464.4|4458.4|4464.2|4458.2|4464.4|4458.4|4464.2|4458.2|0
1612762930000|2021-02-08 05:42:10|4464|4458|4464|4458|4464|4458|4464|4458|0
1612762940000|2021-02-08 05:42:20|4464.2|4458.2|4462.7|4456.7|4464.2|4458.2|4462.7|4456.7|1
1612762950000|2021-02-08 05:42:30|4463.4|4457.4|4464|4458|4464.2|4458.2|4463.4|4457.4|2
1612762960000|2021-02-08 05:42:40|4464.2|4458.2|4464.2|4458.2|4464.4|4458.4|4464|4458|0
1612762970000|2021-02-08 05:42:50|4464|4458|4463.2|4457.2|4464|4458|4463.2|4457.2|0
1612762980000|2021-02-08 05:43:00|4463|4457|4463.4|4457.4|4463.4|4457.4|4463|4457|0
1612762990000|2021-02-08 05:43:10|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4
1612763010000|2021-02-08 05:43:30|4463.3|4457.3|4462.5|4456.5|4463.3|4457.3|4462.5|4456.5|2
1612763020000|2021-02-08 05:43:40|4463|4457|4463|4457|4463|4457|4463|4457|0
1612763030000|2021-02-08 05:43:50|4463.3|4457.3|4464.2|4458.2|4464.2|4458.2|4463|4457|2
1612763040000|2021-02-08 05:44:00|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.5|4455.5|8
1612763050000|2021-02-08 05:44:10|4462.3|4456.3|4462.1|4456.1|4462.3|4456.3|4462.1|4456.1|1
1612763060000|2021-02-08 05:44:20|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|2
1612763070000|2021-02-08 05:44:30|4461.5|4455.5|4461.8|4455.8|4462.1|4456.1|4461.5|4455.5|2
1612763080000|2021-02-08 05:44:40|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1612763110000|2021-02-08 05:45:10|||||||||3
1612763120000|2021-02-08 05:45:20|4461.8|4455.8|4461.3|4455.3|4461.8|4455.8|4461.1|4455.1|0
1612763130000|2021-02-08 05:45:30|4461.1|4455.1|4461|4455|4461.3|4455.3|4461|4455|2
1612763140000|2021-02-08 05:45:40|4461.3|4455.3|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|2
1612763150000|2021-02-08 05:45:50|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|0
1612763160000|2021-02-08 05:46:00|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4461.8|4455.8|0
1612763170000|2021-02-08 05:46:10|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|1
1612763180000|2021-02-08 05:46:20|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|6
1612763190000|2021-02-08 05:46:30|4461.5|4455.5|4462.1|4456.1|4462.1|4456.1|4461.5|4455.5|2
1612763210000|2021-02-08 05:46:50|4462|4456|4461.5|4455.5|4462|4456|4461.5|4455.5|1
1612763220000|2021-02-08 05:47:00|4461.3|4455.3|4460|4454|4461.3|4455.3|4460|4454|0
1612763230000|2021-02-08 05:47:10|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|1
1612763240000|2021-02-08 05:47:20|4460.5|4454.5|4460.5|4454.5|4460.8|4454.8|4460.3|4454.3|1
1612763250000|2021-02-08 05:47:30|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.8|4454.8|0
1612763270000|2021-02-08 05:47:50|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|0
1612763280000|2021-02-08 05:48:00|4461.3|4455.3|4460.5|4454.5|4461.3|4455.3|4460.5|4454.5|2
1612763290000|2021-02-08 05:48:10|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|0
1612763300000|2021-02-08 05:48:20|4461|4455|4462|4456|4462|4456|4461|4455|5
1612763310000|2021-02-08 05:48:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|1
1612763320000|2021-02-08 05:48:40|||||||||1
1612763330000|2021-02-08 05:48:50|4461.8|4455.8|4461.5|4455.5|4461.8|4455.8|4461.5|4455.5|0
1612763340000|2021-02-08 05:49:00|4461.8|4455.8|4461.5|4455.5|4461.8|4455.8|4461.5|4455.5|1
1612763350000|2021-02-08 05:49:10|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|0
1612763360000|2021-02-08 05:49:20|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1612763370000|2021-02-08 05:49:30|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|0
1612763380000|2021-02-08 05:49:40|4461.5|4455.5|4461.8|4455.8|4461.8|4455.8|4461.5|4455.5|2
1612763390000|2021-02-08 05:49:50|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612763400000|2021-02-08 05:50:00|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1612763410000|2021-02-08 05:50:10|4461.8|4455.8|4461.3|4455.3|4461.8|4455.8|4461.3|4455.3|0
1612763420000|2021-02-08 05:50:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1612763430000|2021-02-08 05:50:30|4461.3|4455.3|4462|4456|4462|4456|4460.7|4454.7|1
1612763440000|2021-02-08 05:50:40|4461.8|4455.8|4461.5|4455.5|4461.8|4455.8|4461.5|4455.5|0
1612763450000|2021-02-08 05:50:50|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1612763470000|2021-02-08 05:51:10|4461|4455|4461.3|4455.3|4461.3|4455.3|4461|4455|0
1612763480000|2021-02-08 05:51:20|4460.8|4454.8|4461|4455|4461|4455|4460.8|4454.8|0
1612763490000|2021-02-08 05:51:30|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.8|4454.8|0
1612763510000|2021-02-08 05:51:50|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|1
1612763520000|2021-02-08 05:52:00|4461|4455|4461|4455|4461|4455|4461|4455|0
1612763530000|2021-02-08 05:52:10|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|1
1612763550000|2021-02-08 05:52:30|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|0
1612763570000|2021-02-08 05:52:50|4460.3|4454.3|4459.5|4453.5|4460.3|4454.3|4459.5|4453.5|4
1612763580000|2021-02-08 05:53:00|4458.5|4452.5|4458.8|4452.8|4458.8|4452.8|4458.5|4452.5|10
1612763590000|2021-02-08 05:53:10|4459|4453|4458.8|4452.8|4459|4453|4458.5|4452.5|1
1612763600000|2021-02-08 05:53:20|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|3
1612763610000|2021-02-08 05:53:30|4460|4454|4458.8|4452.8|4460|4454|4458.8|4452.8|0
1612763620000|2021-02-08 05:53:40|4459|4453|4459|4453|4459|4453|4458.3|4452.3|1
1612763640000|2021-02-08 05:54:00|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612763650000|2021-02-08 05:54:10|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1612763680000|2021-02-08 05:54:40|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|1
1612763690000|2021-02-08 05:54:50|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|0
1612763700000|2021-02-08 05:55:00|4458|4452|4458|4452|4458|4452|4458|4452|1
1612763730000|2021-02-08 05:55:30|4457.7|4451.7|4456.3|4450.3|4457.7|4451.7|4456.3|4450.3|1
1612763740000|2021-02-08 05:55:40|4456.5|4450.5|4456.8|4450.8|4456.8|4450.8|4456.5|4450.5|1
1612763760000|2021-02-08 05:56:00|||||||||3
1612763770000|2021-02-08 05:56:10|4456.5|4450.5|4456.8|4450.8|4456.8|4450.8|4456.5|4450.5|1
1612763780000|2021-02-08 05:56:20|4457|4451|4457|4451|4457|4451|4457|4451|0
1612763790000|2021-02-08 05:56:30|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4
1612763800000|2021-02-08 05:56:40|4457|4451|4457|4451|4457|4451|4457|4451|0
1612763820000|2021-02-08 05:57:00|4456.8|4450.8|4456.5|4450.5|4456.8|4450.8|4456.3|4450.3|0
1612763830000|2021-02-08 05:57:10|4456.8|4450.8|4456.8|4450.8|4457|4451|4456.5|4450.5|0
1612763840000|2021-02-08 05:57:20|4456.5|4450.5|4457|4451|4457|4451|4456.5|4450.5|1
1612763850000|2021-02-08 05:57:30|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|0
1612763860000|2021-02-08 05:57:40|4456.3|4450.3|4456.5|4450.5|4456.5|4450.5|4456.3|4450.3|1
1612763870000|2021-02-08 05:57:50|4457|4451|4456.5|4450.5|4457|4451|4456|4450|1
1612763890000|2021-02-08 05:58:10|4456.8|4450.8|4456.8|4450.8|4457|4451|4456.8|4450.8|1
1612763900000|2021-02-08 05:58:20|4456.5|4450.5|4456.8|4450.8|4456.8|4450.8|4456.5|4450.5|0
1612763910000|2021-02-08 05:58:30|4457|4451|4457|4451|4457|4451|4457|4451|3
1612763940000|2021-02-08 05:59:00|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.3|4450.3|2
1612763950000|2021-02-08 05:59:10|4456.3|4450.3|4454.8|4448.8|4456.3|4450.3|4454.5|4448.5|9
1612763960000|2021-02-08 05:59:20|4455|4449|4455.5|4449.5|4455.5|4449.5|4455|4449|0
1612763970000|2021-02-08 05:59:30|4455.3|4449.3|4455.8|4449.8|4455.8|4449.8|4455.3|4449.3|1
1612763980000|2021-02-08 05:59:40|4456|4450|4456.8|4450.8|4456.8|4450.8|4456|4450|1
1612763990000|2021-02-08 05:59:50|4456.5|4450.5|4456.3|4450.3|4456.5|4450.5|4456.3|4450.3|0
1612764000000|2021-02-08 06:00:00|4456|4450|4455.8|4449.8|4456|4450|4455.5|4449.5|2
1612764020000|2021-02-08 06:00:20|4455.5|4449.5|4456.5|4450.5|4457|4451|4455.5|4449.5|3
1612764070000|2021-02-08 06:01:10|4456.8|4450.8|4457.8|4451.8|4457.8|4451.8|4456.8|4450.8|1
1612764080000|2021-02-08 06:01:20|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1612764090000|2021-02-08 06:01:30|4457.3|4451.3|4457|4451|4457.3|4451.3|4457|4451|0
1612764100000|2021-02-08 06:01:40|4457.3|4451.3|4457.5|4451.5|4457.8|4451.8|4457.3|4451.3|1
1612764110000|2021-02-08 06:01:50|4458.3|4452.3|4458.5|4452.5|4458.5|4452.5|4458.3|4452.3|1
1612764120000|2021-02-08 06:02:00|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612764130000|2021-02-08 06:02:10|4458.5|4452.5|4459.5|4453.5|4459.5|4453.5|4458.5|4452.5|0
1612764140000|2021-02-08 06:02:20|4459.8|4453.8|4460|4454|4460|4454|4459.5|4453.5|0
1612764150000|2021-02-08 06:02:30|4460.3|4454.3|4461|4455|4461|4455|4460.3|4454.3|0
1612764160000|2021-02-08 06:02:40|4460.8|4454.8|4461|4455|4461|4455|4460.8|4454.8|0
1612764170000|2021-02-08 06:02:50|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|2
1612764180000|2021-02-08 06:03:00|4460.5|4454.5|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|0
1612764190000|2021-02-08 06:03:10|4461.3|4455.3|4461.5|4455.5|4461.8|4455.8|4461.3|4455.3|6
1612764200000|2021-02-08 06:03:20|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|1
1612764230000|2021-02-08 06:03:50|4461.8|4455.8|4461.3|4455.3|4462.5|4456.5|4461.3|4455.3|1
1612764240000|2021-02-08 06:04:00|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612764250000|2021-02-08 06:04:10|4462.3|4456.3|4461.8|4455.8|4462.3|4456.3|4461.5|4455.5|15
1612764260000|2021-02-08 06:04:20|4462|4456|4462.5|4456.5|4462.5|4456.5|4461.8|4455.8|0
1612764270000|2021-02-08 06:04:30|4463|4457|4462.8|4456.8|4463|4457|4462.8|4456.8|1
1612764280000|2021-02-08 06:04:40|4463|4457|4462.8|4456.8|4463|4457|4462.8|4456.8|0
1612764290000|2021-02-08 06:04:50|4463|4457|4463|4457|4463|4457|4462.8|4456.8|0
1612764300000|2021-02-08 06:05:00|4462.8|4456.8|4461.5|4455.5|4462.8|4456.8|4461.5|4455.5|1
1612764310000|2021-02-08 06:05:10|4461.3|4455.3|4460.8|4454.8|4461.3|4455.3|4459.8|4453.8|3
1612764320000|2021-02-08 06:05:20|4460.3|4454.3|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|0
1612764330000|2021-02-08 06:05:30|4460.5|4454.5|4461.3|4455.3|4461.3|4455.3|4460.3|4454.3|1
1612764340000|2021-02-08 06:05:40|4461|4455|4461|4455|4461.3|4455.3|4461|4455|0
1612764350000|2021-02-08 06:05:50|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1612764360000|2021-02-08 06:06:00|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|8
1612764370000|2021-02-08 06:06:10|4460.3|4454.3|4459.8|4453.8|4460.5|4454.5|4459.8|4453.8|2
1612764390000|2021-02-08 06:06:30|4460|4454|4461.8|4455.8|4461.8|4455.8|4460|4454|3
1612764400000|2021-02-08 06:06:40|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612764410000|2021-02-08 06:06:50|4461.8|4455.8|4461.5|4455.5|4461.8|4455.8|4461.5|4455.5|0
1612764420000|2021-02-08 06:07:00|4461.8|4455.8|4461.8|4455.8|4462|4456|4461.8|4455.8|0
1612764440000|2021-02-08 06:07:20|4461.5|4455.5|4461.8|4455.8|4462|4456|4461.5|4455.5|0
1612764450000|2021-02-08 06:07:30|4461.5|4455.5|4460.8|4454.8|4461.8|4455.8|4460.8|4454.8|3
1612764460000|2021-02-08 06:07:40|4460.5|4454.5|4461.5|4455.5|4461.5|4455.5|4460.5|4454.5|0
1612764490000|2021-02-08 06:08:10|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|7
1612764500000|2021-02-08 06:08:20|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1612764510000|2021-02-08 06:08:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612764520000|2021-02-08 06:08:40|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1612764530000|2021-02-08 06:08:50|||||||||1
1612764540000|2021-02-08 06:09:00|4461.8|4455.8|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|0
1612764550000|2021-02-08 06:09:10|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|1
1612764590000|2021-02-08 06:09:50|4461.8|4455.8|4461.5|4455.5|4461.8|4455.8|4461.5|4455.5|1
1612764600000|2021-02-08 06:10:00|4461.3|4455.3|4461.5|4455.5|4461.8|4455.8|4461.3|4455.3|0
1612764610000|2021-02-08 06:10:10|4461|4455|4459.5|4453.5|4461|4455|4459.5|4453.5|1
1612764640000|2021-02-08 06:10:40|4458.8|4452.8|4458.5|4452.5|4458.8|4452.8|4458.5|4452.5|0
1612764650000|2021-02-08 06:10:50|4458.3|4452.3|4458.5|4452.5|4458.5|4452.5|4458.3|4452.3|0
1612764670000|2021-02-08 06:11:10|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4457|4451|0
1612764680000|2021-02-08 06:11:20|4457|4451|4457.5|4451.5|4457.8|4451.8|4457|4451|1
1612764750000|2021-02-08 06:12:30|4457.3|4451.3|4457.5|4451.5|4458.3|4452.3|4457.3|4451.3|1
1612764770000|2021-02-08 06:12:50|4458.3|4452.3|4458.5|4452.5|4458.5|4452.5|4458.3|4452.3|1
1612764780000|2021-02-08 06:13:00|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|0
1612764790000|2021-02-08 06:13:10|4458.5|4452.5|4459.5|4453.5|4459.5|4453.5|4458.5|4452.5|5
1612764810000|2021-02-08 06:13:30|4459.3|4453.3|4460.5|4454.5|4460.5|4454.5|4458.5|4452.5|16
1612764820000|2021-02-08 06:13:40|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1612764830000|2021-02-08 06:13:50|4459.5|4453.5|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|2
1612764840000|2021-02-08 06:14:00|4459.5|4453.5|4459.8|4453.8|4459.8|4453.8|4459.5|4453.5|1
1612764850000|2021-02-08 06:14:10|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1612764860000|2021-02-08 06:14:20|||||||||1
1612764890000|2021-02-08 06:14:50|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1612764900000|2021-02-08 06:15:00|4460.5|4454.5|4460.5|4454.5|4460.8|4454.8|4460.5|4454.5|1
1612764910000|2021-02-08 06:15:10|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.8|4454.8|0
1612764920000|2021-02-08 06:15:20|4461.5|4455.5|4461.8|4455.8|4462.3|4456.3|4461.5|4455.5|2
1612764930000|2021-02-08 06:15:30|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1612764940000|2021-02-08 06:15:40|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|0
1612764950000|2021-02-08 06:15:50|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|0
1612764960000|2021-02-08 06:16:00|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|0
1612764980000|2021-02-08 06:16:20|4461.2|4455.2|4460.5|4454.5|4461.2|4455.2|4460.5|4454.5|1
1612764990000|2021-02-08 06:16:30|4460.2|4454.2|4462.7|4456.7|4462.7|4456.7|4460.2|4454.2|28
1612765010000|2021-02-08 06:16:50|4463|4457|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|1
1612765020000|2021-02-08 06:17:00|4464.5|4458.5|4463.5|4457.5|4464.7|4458.7|4463.5|4457.5|2
1612765030000|2021-02-08 06:17:10|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|0
1612765080000|2021-02-08 06:18:00|4464.5|4458.5|4463.5|4457.5|4464.5|4458.5|4463.5|4457.5|9
1612765090000|2021-02-08 06:18:10|4463|4457|4463|4457|4463|4457|4463|4457|0
1612765100000|2021-02-08 06:18:20|4463.2|4457.2|4461.5|4455.5|4463.5|4457.5|4461.5|4455.5|5
1612765110000|2021-02-08 06:18:30|4461.7|4455.7|4462.5|4456.5|4462.7|4456.7|4461.7|4455.7|0
1612765130000|2021-02-08 06:18:50|4462.2|4456.2|4461.5|4455.5|4462.2|4456.2|4461.5|4455.5|0
1612765140000|2021-02-08 06:19:00|4461|4455|4461|4455|4461.2|4455.2|4461|4455|0
1612765150000|2021-02-08 06:19:10|4461.2|4455.2|4460.5|4454.5|4461.2|4455.2|4460.5|4454.5|0
1612765160000|2021-02-08 06:19:20|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1612765190000|2021-02-08 06:19:50|4461.5|4455.5|4461.7|4455.7|4461.7|4455.7|4461.5|4455.5|1
1612765200000|2021-02-08 06:20:00|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|1
1612765210000|2021-02-08 06:20:10|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1612765220000|2021-02-08 06:20:20|4461|4455|4460.2|4454.2|4461|4455|4460.2|4454.2|0
1612765230000|2021-02-08 06:20:30|4460|4454|4460|4454|4460|4454|4460|4454|0
1612765240000|2021-02-08 06:20:40|4459.5|4453.5|4459.2|4453.2|4459.5|4453.5|4459.2|4453.2|1
1612765250000|2021-02-08 06:20:50|4458.5|4452.5|4458.2|4452.2|4458.5|4452.5|4458|4452|0
1612765270000|2021-02-08 06:21:10|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.2|4451.2|0
1612765280000|2021-02-08 06:21:20|4457.2|4451.2|4457|4451|4457.2|4451.2|4456.5|4450.5|2
1612765290000|2021-02-08 06:21:30|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1612765300000|2021-02-08 06:21:40|4456.5|4450.5|4455.3|4449.3|4456.5|4450.5|4455|4449|2
1612765310000|2021-02-08 06:21:50|4455.6|4449.6|4455.5|4449.5|4456|4450|4455|4449|14
1612765320000|2021-02-08 06:22:00|4456|4450|4456|4450|4456.7|4450.7|4455.5|4449.5|2
1612765330000|2021-02-08 06:22:10|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612765350000|2021-02-08 06:22:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1612765360000|2021-02-08 06:22:40|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|1
1612765370000|2021-02-08 06:22:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1612765390000|2021-02-08 06:23:10|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|2
1612765400000|2021-02-08 06:23:20|4457|4451|4456|4450|4457|4451|4456|4450|8
1612765410000|2021-02-08 06:23:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1612765420000|2021-02-08 06:23:40|4455.8|4449.8|4455|4449|4455.8|4449.8|4455|4449|0
1612765430000|2021-02-08 06:23:50|4454.7|4448.7|4455.2|4449.2|4455.2|4449.2|4454.5|4448.5|1
1612765440000|2021-02-08 06:24:00|4455.7|4449.7|4455.5|4449.5|4456|4450|4455.2|4449.2|3
1612765450000|2021-02-08 06:24:10|4455|4449|4455|4449|4455|4449|4455|4449|0
1612765460000|2021-02-08 06:24:20|4454.6|4448.6|4452.5|4446.5|4454.6|4448.6|4452|4446|10
1612765470000|2021-02-08 06:24:30|4452.7|4446.7|4452.5|4446.5|4453|4447|4452|4446|5
1612765480000|2021-02-08 06:24:40|4452.7|4446.7|4451|4445|4453.2|4447.2|4451|4445|6
1612765490000|2021-02-08 06:24:50|4450.8|4444.8|4451|4445|4451.1|4445.1|4450.8|4444.8|2
1612765500000|2021-02-08 06:25:00|||||||||1
1612765520000|2021-02-08 06:25:20|4450.7|4444.7|4450.5|4444.5|4450.7|4444.7|4450.2|4444.2|2
1612765530000|2021-02-08 06:25:30|4450.2|4444.2|4449.5|4443.5|4450.2|4444.2|4449.5|4443.5|1
1612765550000|2021-02-08 06:25:50|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|0
1612765560000|2021-02-08 06:26:00|4449.5|4443.5|4449|4443|4450.2|4444.2|4448.5|4442.5|11
1612765570000|2021-02-08 06:26:10|4449.5|4443.5|4449.2|4443.2|4449.5|4443.5|4449.2|4443.2|1
1612765580000|2021-02-08 06:26:20|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|1
1612765610000|2021-02-08 06:26:50|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|2
1612765620000|2021-02-08 06:27:00|4448.7|4442.7|4449.5|4443.5|4449.5|4443.5|4448.7|4442.7|2
1612765630000|2021-02-08 06:27:10|4449.2|4443.2|4449|4443|4449.2|4443.2|4449|4443|0
1612765640000|2021-02-08 06:27:20|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.2|4442.2|5
1612765650000|2021-02-08 06:27:30|4448.2|4442.2|4448.2|4442.2|4448.5|4442.5|4448.2|4442.2|1
1612765670000|2021-02-08 06:27:50|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|6
1612765690000|2021-02-08 06:28:10|4449|4443|4449.5|4443.5|4449.5|4443.5|4449|4443|2
1612765710000|2021-02-08 06:28:30|||||||||1
1612765720000|2021-02-08 06:28:40|4449.2|4443.2|4449.5|4443.5|4449.5|4443.5|4449.2|4443.2|2
1612765740000|2021-02-08 06:29:00|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1612765750000|2021-02-08 06:29:10|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|2
1612765760000|2021-02-08 06:29:20|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.5|4442.5|0
1612765770000|2021-02-08 06:29:30|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4448.2|4442.2|2
1612765800000|2021-02-08 06:30:00|4448.2|4442.2|4448|4442|4448.2|4442.2|4447.8|4441.8|9
1612765840000|2021-02-08 06:30:40|4448.2|4442.2|4449|4443|4449|4443|4448.2|4442.2|4
1612765850000|2021-02-08 06:30:50|4448.8|4442.8|4448.5|4442.5|4448.8|4442.8|4448.5|4442.5|1
1612765860000|2021-02-08 06:31:00|||||||||2
1612765870000|2021-02-08 06:31:10|4449|4443|4449.2|4443.2|4450.2|4444.2|4449|4443|0
1612765880000|2021-02-08 06:31:20|4449|4443|4449.2|4443.2|4449.2|4443.2|4448|4442|8
1612765890000|2021-02-08 06:31:30|4449.7|4443.7|4449.5|4443.5|4449.7|4443.7|4449.5|4443.5|0
1612765900000|2021-02-08 06:31:40|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1612765910000|2021-02-08 06:31:50|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|1
1612765920000|2021-02-08 06:32:00|4449.2|4443.2|4449.5|4443.5|4449.5|4443.5|4449.2|4443.2|1
1612765930000|2021-02-08 06:32:10|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|0
1612765940000|2021-02-08 06:32:20|4450|4444|4449.5|4443.5|4450|4444|4449.5|4443.5|5
1612765970000|2021-02-08 06:32:50|4449.7|4443.7|4450|4444|4450.5|4444.5|4449.7|4443.7|3
1612765980000|2021-02-08 06:33:00|4449.7|4443.7|4449.5|4443.5|4449.7|4443.7|4449.5|4443.5|0
1612765990000|2021-02-08 06:33:10|4450.5|4444.5|4450.7|4444.7|4451.2|4445.2|4450.5|4444.5|12
1612766000000|2021-02-08 06:33:20|4451|4445|4451|4445|4451|4445|4451|4445|0
1612766010000|2021-02-08 06:33:30|4451.2|4445.2|4451.7|4445.7|4452.2|4446.2|4451.2|4445.2|1
1612766020000|2021-02-08 06:33:40|4451.5|4445.5|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|4
1612766040000|2021-02-08 06:34:00|4451.2|4445.2|4449.7|4443.7|4451.2|4445.2|4449.7|4443.7|5
1612766050000|2021-02-08 06:34:10|4449.5|4443.5|4449|4443|4449.5|4443.5|4448.7|4442.7|3
1612766060000|2021-02-08 06:34:20|4448.7|4442.7|4449|4443|4449|4443|4448.7|4442.7|8
1612766070000|2021-02-08 06:34:30|4448.7|4442.7|4449|4443|4449|4443|4448.7|4442.7|1
1612766080000|2021-02-08 06:34:40|4448.9|4442.9|4449.7|4443.7|4449.7|4443.7|4448.9|4442.9|2
1612766090000|2021-02-08 06:34:50|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1612766100000|2021-02-08 06:35:00|4449.2|4443.2|4449|4443|4449.2|4443.2|4449|4443|1
1612766110000|2021-02-08 06:35:10|4448.7|4442.7|4448.7|4442.7|4449|4443|4448.7|4442.7|2
1612766120000|2021-02-08 06:35:20|4449|4443|4449.5|4443.5|4449.5|4443.5|4449|4443|2
1612766130000|2021-02-08 06:35:30|4449.7|4443.7|4450|4444|4450|4444|4449.7|4443.7|1
1612766140000|2021-02-08 06:35:40|4449.7|4443.7|4450|4444|4450|4444|4449.2|4443.2|0
1612766150000|2021-02-08 06:35:50|4450.2|4444.2|4450|4444|4450.2|4444.2|4450|4444|0
1612766170000|2021-02-08 06:36:10|4450.5|4444.5|4450.5|4444.5|4451|4445|4450.5|4444.5|0
1612766180000|2021-02-08 06:36:20|4451|4445|4451|4445|4451|4445|4451|4445|1
1612766190000|2021-02-08 06:36:30|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|0
1612766200000|2021-02-08 06:36:40|4450|4444|4450|4444|4450|4444|4450|4444|0
1612766220000|2021-02-08 06:37:00|4450.5|4444.5|4450|4444|4450.5|4444.5|4449.7|4443.7|1
1612766230000|2021-02-08 06:37:10|4449.7|4443.7|4450|4444|4450|4444|4449.7|4443.7|0
1612766250000|2021-02-08 06:37:30|4449.5|4443.5|4450|4444|4450|4444|4449.5|4443.5|2
1612766260000|2021-02-08 06:37:40|4449.7|4443.7|4450|4444|4450|4444|4449.7|4443.7|2
1612766270000|2021-02-08 06:37:50|4450.2|4444.2|4451|4445|4451.2|4445.2|4450|4444|2
1612766280000|2021-02-08 06:38:00|4451.2|4445.2|4451.2|4445.2|4451.5|4445.5|4451.2|4445.2|0
1612766290000|2021-02-08 06:38:10|4451.7|4445.7|4451.2|4445.2|4451.7|4445.7|4451.2|4445.2|5
1612766300000|2021-02-08 06:38:20|4450.7|4444.7|4451.7|4445.7|4451.7|4445.7|4450.7|4444.7|2
1612766310000|2021-02-08 06:38:30|4452|4446|4452|4446|4452|4446|4452|4446|0
1612766320000|2021-02-08 06:38:40|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1612766330000|2021-02-08 06:38:50|4451.5|4445.5|4453.2|4447.2|4453.2|4447.2|4451.5|4445.5|2
1612766340000|2021-02-08 06:39:00|4453|4447|4453|4447|4453|4447|4452.5|4446.5|1
1612766350000|2021-02-08 06:39:10|4452.7|4446.7|4453|4447|4453.2|4447.2|4452.7|4446.7|0
1612766370000|2021-02-08 06:39:30|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1612766380000|2021-02-08 06:39:40|4452.5|4446.5|4452.2|4446.2|4452.5|4446.5|4452.2|4446.2|0
1612766390000|2021-02-08 06:39:50|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1612766400000|2021-02-08 06:40:00|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1612766410000|2021-02-08 06:40:10|4453|4447|4454|4448|4454|4448|4453|4447|0
1612766470000|2021-02-08 06:41:10|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1612766480000|2021-02-08 06:41:20|4453.7|4447.7|4452.2|4446.2|4453.7|4447.7|4452.2|4446.2|3
1612766490000|2021-02-08 06:41:30|4451.7|4445.7|4451.5|4445.5|4451.7|4445.7|4451.5|4445.5|0
1612766500000|2021-02-08 06:41:40|4452|4446|4451.7|4445.7|4452|4446|4451.7|4445.7|1
1612766510000|2021-02-08 06:41:50|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1612766520000|2021-02-08 06:42:00|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|1
1612766530000|2021-02-08 06:42:10|4452|4446|4452|4446|4452|4446|4451.7|4445.7|1
1612766540000|2021-02-08 06:42:20|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|1
1612766550000|2021-02-08 06:42:30|4453|4447|4453|4447|4453|4447|4453|4447|0
1612766560000|2021-02-08 06:42:40|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|1
1612766590000|2021-02-08 06:43:10|4453.4|4447.4|4454.2|4448.2|4454.2|4448.2|4453.4|4447.4|3
1612766600000|2021-02-08 06:43:20|4454.5|4448.5|4455|4449|4455|4449|4454.5|4448.5|4
1612766620000|2021-02-08 06:43:40|4454.5|4448.5|4455|4449|4455|4449|4454.5|4448.5|0
1612766650000|2021-02-08 06:44:10|||||||||4
1612766670000|2021-02-08 06:44:30|4454.4|4448.4|4454.7|4448.7|4455.4|4449.4|4454.4|4448.4|2
1612766680000|2021-02-08 06:44:40|4454.4|4448.4|4455.2|4449.2|4455.2|4449.2|4454.4|4448.4|2
1612766690000|2021-02-08 06:44:50|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|1
1612766710000|2021-02-08 06:45:10|4454.2|4448.2|4453.7|4447.7|4454.2|4448.2|4453.7|4447.7|0
1612766720000|2021-02-08 06:45:20|4453.4|4447.4|4454.2|4448.2|4454.9|4448.9|4453.4|4447.4|3
1612766740000|2021-02-08 06:45:40|||||||||1
1612766750000|2021-02-08 06:45:50|4454|4448|4453.7|4447.7|4454|4448|4453.7|4447.7|0
1612766760000|2021-02-08 06:46:00|4453.9|4447.9|4453.7|4447.7|4453.9|4447.9|4453.7|4447.7|0
1612766770000|2021-02-08 06:46:10|4453.9|4447.9|4454.2|4448.2|4454.7|4448.7|4453.9|4447.9|0
1612766780000|2021-02-08 06:46:20|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|1
1612766790000|2021-02-08 06:46:30|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1612766800000|2021-02-08 06:46:40|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|0
1612766810000|2021-02-08 06:46:50|4455|4449|4455.2|4449.2|4455.4|4449.4|4455|4449|0
1612766850000|2021-02-08 06:47:30|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.7|4449.7|3
1612766860000|2021-02-08 06:47:40|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|0
1612766870000|2021-02-08 06:47:50|4455.5|4449.5|4455.2|4449.2|4455.5|4449.5|4455.2|4449.2|0
1612766890000|2021-02-08 06:48:10|4456|4450|4454.5|4448.5|4456|4450|4454.5|4448.5|8
1612766900000|2021-02-08 06:48:20|4454.2|4448.2|4455.2|4449.2|4455.2|4449.2|4454.2|4448.2|1
1612766910000|2021-02-08 06:48:30|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|0
1612766920000|2021-02-08 06:48:40|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612766930000|2021-02-08 06:48:50|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1612766940000|2021-02-08 06:49:00|4455.7|4449.7|4455.5|4449.5|4455.7|4449.7|4455.4|4449.4|3
1612766950000|2021-02-08 06:49:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1612766960000|2021-02-08 06:49:20|4455|4449|4455.5|4449.5|4455.5|4449.5|4455|4449|1
1612766970000|2021-02-08 06:49:30|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1612766990000|2021-02-08 06:49:50|4455.7|4449.7|4456.7|4450.7|4456.7|4450.7|4455.7|4449.7|1
1612767000000|2021-02-08 06:50:00|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612767010000|2021-02-08 06:50:10|4456.2|4450.2|4455.7|4449.7|4456.2|4450.2|4455.7|4449.7|0
1612767020000|2021-02-08 06:50:20|||||||||1
1612767030000|2021-02-08 06:50:30|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|0
1612767040000|2021-02-08 06:50:40|4455.5|4449.5|4455.2|4449.2|4455.5|4449.5|4455.2|4449.2|0
1612767050000|2021-02-08 06:50:50|4456|4450|4456.7|4450.7|4456.7|4450.7|4456|4450|3
1612767070000|2021-02-08 06:51:10|4456.4|4450.4|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|1
1612767080000|2021-02-08 06:51:20|4456.4|4450.4|4455.5|4449.5|4456.5|4450.5|4455.2|4449.2|0
1612767120000|2021-02-08 06:52:00|4455.2|4449.2|4454.7|4448.7|4455.2|4449.2|4454.7|4448.7|0
1612767130000|2021-02-08 06:52:10|4454.4|4448.4|4453.5|4447.5|4454.4|4448.4|4453.5|4447.5|0
1612767140000|2021-02-08 06:52:20|4453.2|4447.2|4453.4|4447.4|4453.4|4447.4|4453.2|4447.2|0
1612767150000|2021-02-08 06:52:30|4453.9|4447.9|4454.2|4448.2|4454.2|4448.2|4453.9|4447.9|2
1612767160000|2021-02-08 06:52:40|4454.5|4448.5|4454.7|4448.7|4454.7|4448.7|4454.5|4448.5|0
1612767180000|2021-02-08 06:53:00|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1612767190000|2021-02-08 06:53:10|4454.2|4448.2|4454.7|4448.7|4454.9|4448.9|4454.2|4448.2|0
1612767200000|2021-02-08 06:53:20|4454.9|4448.9|4456.5|4450.5|4456.7|4450.7|4454.9|4448.9|4
1612767220000|2021-02-08 06:53:40|4456|4450|4455.5|4449.5|4456|4450|4455.5|4449.5|0
1612767230000|2021-02-08 06:53:50|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455|4449|0
1612767240000|2021-02-08 06:54:00|4455.9|4449.9|4456.5|4450.5|4456.5|4450.5|4455.7|4449.7|1
1612767250000|2021-02-08 06:54:10|4457.3|4451.3|4457.5|4451.5|4457.5|4451.5|4457.3|4451.3|0
1612767260000|2021-02-08 06:54:20|4457.7|4451.7|4458.2|4452.2|4458.2|4452.2|4457.7|4451.7|3
1612767270000|2021-02-08 06:54:30|4458.4|4452.4|4458.7|4452.7|4458.7|4452.7|4458.4|4452.4|1
1612767300000|2021-02-08 06:55:00|4459.4|4453.4|4458.7|4452.7|4459.4|4453.4|4458.5|4452.5|2
1612767320000|2021-02-08 06:55:20|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|1
1612767330000|2021-02-08 06:55:30|4458.9|4452.9|4458.7|4452.7|4459.7|4453.7|4458.7|4452.7|3
1612767340000|2021-02-08 06:55:40|4458.9|4452.9|4459.7|4453.7|4459.7|4453.7|4458.9|4452.9|0
1612767350000|2021-02-08 06:55:50|4460.2|4454.2|4459.9|4453.9|4460.2|4454.2|4459.7|4453.7|1
1612767360000|2021-02-08 06:56:00|4460.4|4454.4|4460.9|4454.9|4460.9|4454.9|4460.4|4454.4|3
1612767380000|2021-02-08 06:56:20|4460.7|4454.7|4459.7|4453.7|4460.7|4454.7|4459.7|4453.7|2
1612767390000|2021-02-08 06:56:30|4459.4|4453.4|4458.7|4452.7|4459.5|4453.5|4458.7|4452.7|0
1612767400000|2021-02-08 06:56:40|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|0
1612767410000|2021-02-08 06:56:50|4459.9|4453.9|4459.9|4453.9|4460.2|4454.2|4459.9|4453.9|3
1612767420000|2021-02-08 06:57:00|4459.7|4453.7|4460.9|4454.9|4460.9|4454.9|4459.7|4453.7|2
1612767440000|2021-02-08 06:57:20|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|1
1612767450000|2021-02-08 06:57:30|4460.7|4454.7|4460.9|4454.9|4460.9|4454.9|4460.7|4454.7|0
1612767460000|2021-02-08 06:57:40|4460.7|4454.7|4459.9|4453.9|4460.7|4454.7|4459.9|4453.9|0
1612767470000|2021-02-08 06:57:50|4459.7|4453.7|4459.9|4453.9|4460.2|4454.2|4459.7|4453.7|3
1612767480000|2021-02-08 06:58:00|4460.2|4454.2|4459.9|4453.9|4460.2|4454.2|4459.9|4453.9|0
1612767490000|2021-02-08 06:58:10|4461.2|4455.2|4460.7|4454.7|4461.2|4455.2|4460.7|4454.7|7
1612767510000|2021-02-08 06:58:30|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|1
1612767520000|2021-02-08 06:58:40|4459.5|4453.5|4459.7|4453.7|4459.7|4453.7|4459.2|4453.2|0
1612767530000|2021-02-08 06:58:50|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|1
1612767550000|2021-02-08 06:59:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|0
1612767560000|2021-02-08 06:59:20|4458.5|4452.5|4459.2|4453.2|4459.2|4453.2|4458.5|4452.5|0
1612767580000|2021-02-08 06:59:40|4459.4|4453.4|4459.7|4453.7|4459.7|4453.7|4459.4|4453.4|3
1612767590000|2021-02-08 06:59:50|4460|4454|4459.5|4453.5|4460|4454|4459.5|4453.5|1
1612767640000|2021-02-08 07:00:40|4457.2|4451.2|4456.5|4450.5|4457.2|4451.2|4456.5|4450.5|3
1612767660000|2021-02-08 07:01:00|4456.2|4450.2|4455.5|4449.5|4456.2|4450.2|4455.2|4449.2|1
1612767670000|2021-02-08 07:01:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1612767680000|2021-02-08 07:01:20|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1612767690000|2021-02-08 07:01:30|4456.2|4450.2|4456.9|4450.9|4456.9|4450.9|4456.2|4450.2|2
1612767710000|2021-02-08 07:01:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|2
1612767720000|2021-02-08 07:02:00|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1612767730000|2021-02-08 07:02:10|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|1
1612767740000|2021-02-08 07:02:20|4458.9|4452.9|4458.7|4452.7|4458.9|4452.9|4458.7|4452.7|0
1612767750000|2021-02-08 07:02:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1612767830000|2021-02-08 07:03:50|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|1
1612767850000|2021-02-08 07:04:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|3
1612767860000|2021-02-08 07:04:20|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|3
1612767870000|2021-02-08 07:04:30|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|4
1612767900000|2021-02-08 07:05:00|4460.5|4454.5|4460.2|4454.2|4460.5|4454.5|4460.2|4454.2|2
1612767920000|2021-02-08 07:05:20|4460|4454|4460|4454|4460|4454|4460|4454|1
1612767930000|2021-02-08 07:05:30|4459.7|4453.7|4459.2|4453.2|4459.7|4453.7|4459.2|4453.2|0
1612767940000|2021-02-08 07:05:40|4458.7|4452.7|4457.9|4451.9|4458.7|4452.7|4457.9|4451.9|2
1612767950000|2021-02-08 07:05:50|4458.2|4452.2|4458.5|4452.5|4458.7|4452.7|4458.2|4452.2|0
1612767990000|2021-02-08 07:06:30|4458|4452|4458.2|4452.2|4458.2|4452.2|4458|4452|0
1612768010000|2021-02-08 07:06:50|4458.8|4452.8|4458.7|4452.7|4458.8|4452.8|4458.7|4452.7|1
1612768020000|2021-02-08 07:07:00|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612768060000|2021-02-08 07:07:40|4458.8|4452.8|4459.5|4453.5|4459.5|4453.5|4458.8|4452.8|1
1612768100000|2021-02-08 07:08:20|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1612768140000|2021-02-08 07:09:00|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|0
1612768150000|2021-02-08 07:09:10|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|0
1612768160000|2021-02-08 07:09:20|4459|4453|4459|4453|4459|4453|4459|4453|0
1612768170000|2021-02-08 07:09:30|4458.7|4452.7|4458.5|4452.5|4458.7|4452.7|4458.5|4452.5|1
1612768180000|2021-02-08 07:09:40|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|1
1612768190000|2021-02-08 07:09:50|4457.9|4451.9|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|1
1612768200000|2021-02-08 07:10:00|4457.9|4451.9|4457.7|4451.7|4457.9|4451.9|4457.7|4451.7|1
1612768250000|2021-02-08 07:10:50|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|1
1612768290000|2021-02-08 07:11:30|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|1
1612768310000|2021-02-08 07:11:50|4456.7|4450.7|4456.4|4450.4|4456.7|4450.7|4456.4|4450.4|3
1612768320000|2021-02-08 07:12:00|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.4|4450.4|2
1612768330000|2021-02-08 07:12:10|4457.7|4451.7|4457.7|4451.7|4457.9|4451.9|4457.7|4451.7|0
1612768340000|2021-02-08 07:12:20|4457.4|4451.4|4457.9|4451.9|4457.9|4451.9|4457.4|4451.4|15
1612768370000|2021-02-08 07:12:50|4457.4|4451.4|4457.2|4451.2|4457.4|4451.4|4457.2|4451.2|0
1612768390000|2021-02-08 07:13:10|4456.7|4450.7|4455.9|4449.9|4456.7|4450.7|4455.7|4449.7|2
1612768400000|2021-02-08 07:13:20|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1612768420000|2021-02-08 07:13:40|4456.5|4450.5|4456.7|4450.7|4456.7|4450.7|4456.5|4450.5|0
1612768430000|2021-02-08 07:13:50|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|0
1612768440000|2021-02-08 07:14:00|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4456.2|4450.2|4
1612768450000|2021-02-08 07:14:10|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|0
1612768460000|2021-02-08 07:14:20|||||||||4
1612768480000|2021-02-08 07:14:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1612768490000|2021-02-08 07:14:50|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1612768500000|2021-02-08 07:15:00|4456.5|4450.5|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|0
1612768520000|2021-02-08 07:15:20|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|2
1612768550000|2021-02-08 07:15:50|4456.9|4450.9|4457.2|4451.2|4457.2|4451.2|4456.9|4450.9|1
1612768560000|2021-02-08 07:16:00|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|1
1612768570000|2021-02-08 07:16:10|4457.2|4451.2|4457.9|4451.9|4457.9|4451.9|4457.2|4451.2|1
1612768600000|2021-02-08 07:16:40|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|3
1612768620000|2021-02-08 07:17:00|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1612768660000|2021-02-08 07:17:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1612768670000|2021-02-08 07:17:50|4459|4453|4461.9|4455.9|4461.9|4455.9|4459|4453|8
1612768680000|2021-02-08 07:18:00|4462.2|4456.2|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|1
1612768690000|2021-02-08 07:18:10|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|6
1612768710000|2021-02-08 07:18:30|4462.4|4456.4|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|1
1612768720000|2021-02-08 07:18:40|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1612768730000|2021-02-08 07:18:50|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|7
1612768740000|2021-02-08 07:19:00|4464.4|4458.4|4463.9|4457.9|4464.4|4458.4|4463.9|4457.9|22
1612768750000|2021-02-08 07:19:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|0
1612768760000|2021-02-08 07:19:20|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4
1612768770000|2021-02-08 07:19:30|4463.2|4457.2|4462.7|4456.7|4463.5|4457.5|4462.7|4456.7|5
1612768780000|2021-02-08 07:19:40|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1612768790000|2021-02-08 07:19:50|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4461.7|4455.7|0
1612768800000|2021-02-08 07:20:00|4464.9|4458.9|4465.7|4459.7|4465.7|4459.7|4464.9|4458.9|12
1612768810000|2021-02-08 07:20:10|4466|4460|4465.5|4459.5|4466|4460|4465.5|4459.5|1
1612768830000|2021-02-08 07:20:30|4465.7|4459.7|4466.7|4460.7|4466.7|4460.7|4465.7|4459.7|0
1612768840000|2021-02-08 07:20:40|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1612768850000|2021-02-08 07:20:50|4466.9|4460.9|4467.2|4461.2|4467.2|4461.2|4466.9|4460.9|1
1612768860000|2021-02-08 07:21:00|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|3
1612768870000|2021-02-08 07:21:10|4468.9|4462.9|4469.1|4463.1|4469.6|4463.6|4468.9|4462.9|10
1612768880000|2021-02-08 07:21:20|4470|4464|4469.1|4463.1|4470|4464|4469.1|4463.1|11
1612768890000|2021-02-08 07:21:30|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.4|4462.4|9
1612768920000|2021-02-08 07:22:00|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|1
1612768940000|2021-02-08 07:22:20|4468.9|4462.9|4468.1|4462.1|4468.9|4462.9|4467.6|4461.6|3
1612768950000|2021-02-08 07:22:30|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.1|4462.1|4
1612768970000|2021-02-08 07:22:50|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|0
1612768980000|2021-02-08 07:23:00|4468.9|4462.9|4468.6|4462.6|4468.9|4462.9|4468.6|4462.6|2
1612768990000|2021-02-08 07:23:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|1
1612769010000|2021-02-08 07:23:30|4468.9|4462.9|4468.6|4462.6|4468.9|4462.9|4468.6|4462.6|0
1612769030000|2021-02-08 07:23:50|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612769040000|2021-02-08 07:24:00|4468.1|4462.1|4468.4|4462.4|4468.4|4462.4|4468.1|4462.1|1
1612769060000|2021-02-08 07:24:20|4468.6|4462.6|4468.9|4462.9|4468.9|4462.9|4468.6|4462.6|0
1612769090000|2021-02-08 07:24:50|4468.6|4462.6|4468.4|4462.4|4468.6|4462.6|4468.4|4462.4|2
1612769100000|2021-02-08 07:25:00|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1612769110000|2021-02-08 07:25:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612769120000|2021-02-08 07:25:20|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.6|4462.6|2
1612769130000|2021-02-08 07:25:30|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1612769170000|2021-02-08 07:26:10|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|1
1612769180000|2021-02-08 07:26:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612769200000|2021-02-08 07:26:40|||||||||6
1612769210000|2021-02-08 07:26:50|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1612769220000|2021-02-08 07:27:00|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|2
1612769230000|2021-02-08 07:27:10|4468.6|4462.6|4468.4|4462.4|4468.9|4462.9|4468.4|4462.4|0
1612769290000|2021-02-08 07:28:10|4467.9|4461.9|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|0
1612769310000|2021-02-08 07:28:30|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|2
1612769320000|2021-02-08 07:28:40|4467.1|4461.1|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|0
1612769330000|2021-02-08 07:28:50|4467.6|4461.6|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|0
1612769340000|2021-02-08 07:29:00|4467.1|4461.1|4466.4|4460.4|4467.1|4461.1|4466.4|4460.4|10
1612769350000|2021-02-08 07:29:10|4466.6|4460.6|4467.4|4461.4|4467.4|4461.4|4466.6|4460.6|1
1612769400000|2021-02-08 07:30:00|4466.9|4460.9|4467.4|4461.4|4467.6|4461.6|4466.9|4460.9|1
1612769410000|2021-02-08 07:30:10|4467.6|4461.6|4468.9|4462.9|4469.1|4463.1|4467.6|4461.6|3
1612769420000|2021-02-08 07:30:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612769430000|2021-02-08 07:30:30|4467.6|4461.6|4466.9|4460.9|4467.6|4461.6|4466.9|4460.9|4
1612769440000|2021-02-08 07:30:40|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4466.6|4460.6|5
1612769450000|2021-02-08 07:30:50|4467.6|4461.6|4467.9|4461.9|4467.9|4461.9|4467.6|4461.6|1
1612769460000|2021-02-08 07:31:00|4468.6|4462.6|4468.4|4462.4|4468.6|4462.6|4468.4|4462.4|0
1612769470000|2021-02-08 07:31:10|4468.1|4462.1|4467.9|4461.9|4468.1|4462.1|4467.9|4461.9|0
1612769490000|2021-02-08 07:31:30|4468.2|4462.2|4468.9|4462.9|4468.9|4462.9|4468.2|4462.2|1
1612769500000|2021-02-08 07:31:40|4469.4|4463.4|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|12
1612769510000|2021-02-08 07:31:50|4470.6|4464.6|4469.9|4463.9|4470.6|4464.6|4469.4|4463.4|3
1612769520000|2021-02-08 07:32:00|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1612769530000|2021-02-08 07:32:10|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|7
1612769540000|2021-02-08 07:32:20|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|3
1612769550000|2021-02-08 07:32:30|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|1
1612769560000|2021-02-08 07:32:40|4469.4|4463.4|4469.6|4463.6|4469.6|4463.6|4469.4|4463.4|1
1612769570000|2021-02-08 07:32:50|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|2
1612769580000|2021-02-08 07:33:00|4469.9|4463.9|4469.4|4463.4|4469.9|4463.9|4469.1|4463.1|0
1612769590000|2021-02-08 07:33:10|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612769600000|2021-02-08 07:33:20|4469.6|4463.6|4469.4|4463.4|4469.6|4463.6|4469.4|4463.4|1
1612769610000|2021-02-08 07:33:30|4469.1|4463.1|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|1
1612769650000|2021-02-08 07:34:10|4469.6|4463.6|4469.9|4463.9|4469.9|4463.9|4469.6|4463.6|0
1612769660000|2021-02-08 07:34:20|4469.6|4463.6|4470.6|4464.6|4470.6|4464.6|4469.6|4463.6|4
1612769670000|2021-02-08 07:34:30|4470.9|4464.9|4472.6|4466.6|4472.6|4466.6|4470.9|4464.9|16
1612769680000|2021-02-08 07:34:40|4471.4|4465.4|4472.1|4466.1|4472.1|4466.1|4471.4|4465.4|6
1612769690000|2021-02-08 07:34:50|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612769720000|2021-02-08 07:35:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|2
1612769730000|2021-02-08 07:35:30|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|4
1612769740000|2021-02-08 07:35:40|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|2
1612769760000|2021-02-08 07:36:00|4472.6|4466.6|4471.4|4465.4|4472.6|4466.6|4471.4|4465.4|0
1612769770000|2021-02-08 07:36:10|4471.9|4465.9|4472.4|4466.4|4472.4|4466.4|4471.9|4465.9|0
1612769800000|2021-02-08 07:36:40|4471.9|4465.9|4471.4|4465.4|4471.9|4465.9|4471.4|4465.4|1
1612769810000|2021-02-08 07:36:50|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1612769820000|2021-02-08 07:37:00|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|1
1612769840000|2021-02-08 07:37:20|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1612769860000|2021-02-08 07:37:40|4472.4|4466.4|4471.9|4465.9|4472.4|4466.4|4471.9|4465.9|0
1612769870000|2021-02-08 07:37:50|4471.6|4465.6|4471.4|4465.4|4471.6|4465.6|4471.4|4465.4|0
1612769880000|2021-02-08 07:38:00|4471.6|4465.6|4471.4|4465.4|4471.6|4465.6|4471.4|4465.4|1
1612769890000|2021-02-08 07:38:10|4470.9|4464.9|4471.4|4465.4|4471.4|4465.4|4470.9|4464.9|0
1612769910000|2021-02-08 07:38:30|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1612769920000|2021-02-08 07:38:40|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470.9|4464.9|0
1612769930000|2021-02-08 07:38:50|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|6
1612769940000|2021-02-08 07:39:00|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|0
1612769950000|2021-02-08 07:39:10|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|3
1612769960000|2021-02-08 07:39:20|4469.4|4463.4|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|0
1612769970000|2021-02-08 07:39:30|4470.6|4464.6|4470.4|4464.4|4470.9|4464.9|4469.9|4463.9|2
1612769990000|2021-02-08 07:39:50|4470.1|4464.1|4469.6|4463.6|4470.1|4464.1|4469.6|4463.6|0
1612770000000|2021-02-08 07:40:00|4469.9|4463.9|4469.1|4463.1|4469.9|4463.9|4469.1|4463.1|1
1612770010000|2021-02-08 07:40:10|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|0
1612770020000|2021-02-08 07:40:20|4469.1|4463.1|4468.4|4462.4|4469.1|4463.1|4468.1|4462.1|5
1612770030000|2021-02-08 07:40:30|4468.1|4462.1|4469.1|4463.1|4469.1|4463.1|4467.9|4461.9|1
1612770040000|2021-02-08 07:40:40|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1612770050000|2021-02-08 07:40:50|4469.6|4463.6|4469.6|4463.6|4470.1|4464.1|4469.6|4463.6|0
1612770060000|2021-02-08 07:41:00|4469.9|4463.9|4470.9|4464.9|4470.9|4464.9|4469.9|4463.9|0
1612770070000|2021-02-08 07:41:10|4471.4|4465.4|4471.4|4465.4|4472.4|4466.4|4470.9|4464.9|9
1612770090000|2021-02-08 07:41:30|4471.6|4465.6|4470.9|4464.9|4471.6|4465.6|4470.9|4464.9|1
1612770110000|2021-02-08 07:41:50|4471.2|4465.2|4470.9|4464.9|4471.2|4465.2|4470.9|4464.9|1
1612770180000|2021-02-08 07:43:00|4469.9|4463.9|4470.9|4464.9|4470.9|4464.9|4469.9|4463.9|1
1612770190000|2021-02-08 07:43:10|4471.1|4465.1|4470.4|4464.4|4471.1|4465.1|4470.2|4464.2|1
1612770200000|2021-02-08 07:43:20|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|1
1612770210000|2021-02-08 07:43:30|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.7|4463.7|1
1612770220000|2021-02-08 07:43:40|4470.2|4464.2|4469.4|4463.4|4470.4|4464.4|4469.4|4463.4|1
1612770240000|2021-02-08 07:44:00|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|3
1612770260000|2021-02-08 07:44:20|4470.2|4464.2|4470.4|4464.4|4470.4|4464.4|4470.2|4464.2|0
1612770270000|2021-02-08 07:44:30|4470.9|4464.9|4470.6|4464.6|4470.9|4464.9|4470.6|4464.6|5
1612770280000|2021-02-08 07:44:40|4470.9|4464.9|4470.9|4464.9|4471.2|4465.2|4470.4|4464.4|2
1612770310000|2021-02-08 07:45:10|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4470.1|4464.1|0
1612770340000|2021-02-08 07:45:40|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|0
1612770380000|2021-02-08 07:46:20|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|1
1612770410000|2021-02-08 07:46:50|4470.2|4464.2|4468.9|4462.9|4470.2|4464.2|4468.9|4462.9|1
1612770430000|2021-02-08 07:47:10|4469.2|4463.2|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|4
1612770440000|2021-02-08 07:47:20|4469.2|4463.2|4469.4|4463.4|4469.4|4463.4|4469.2|4463.2|0
1612770460000|2021-02-08 07:47:40|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|2
1612770480000|2021-02-08 07:48:00|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612770500000|2021-02-08 07:48:20|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4
1612770510000|2021-02-08 07:48:30|||||||||1
1612770530000|2021-02-08 07:48:50|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|0
1612770540000|2021-02-08 07:49:00|4468.7|4462.7|4467.9|4461.9|4468.9|4462.9|4467.4|4461.4|4
1612770550000|2021-02-08 07:49:10|4467.7|4461.7|4467.9|4461.9|4467.9|4461.9|4467.7|4461.7|1
1612770560000|2021-02-08 07:49:20|4468.2|4462.2|4467.9|4461.9|4468.2|4462.2|4467.9|4461.9|1
1612770640000|2021-02-08 07:50:40|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1612770650000|2021-02-08 07:50:50|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612770670000|2021-02-08 07:51:10|4468.2|4462.2|4468.4|4462.4|4468.4|4462.4|4468.2|4462.2|1
1612770680000|2021-02-08 07:51:20|4468.2|4462.2|4468.4|4462.4|4468.4|4462.4|4468.2|4462.2|12
1612770720000|2021-02-08 07:52:00|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|1
1612770730000|2021-02-08 07:52:10|4469.6|4463.6|4469.2|4463.2|4470.9|4464.9|4469.2|4463.2|4
1612770750000|2021-02-08 07:52:30|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|3
1612770760000|2021-02-08 07:52:40|4469|4463|4469|4463|4469|4463|4469|4463|0
1612770770000|2021-02-08 07:52:50|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1612770780000|2021-02-08 07:53:00|4469|4463|4469|4463|4469|4463|4469|4463|0
1612770790000|2021-02-08 07:53:10|4469.2|4463.2|4469.7|4463.7|4469.7|4463.7|4469.2|4463.2|0
1612770800000|2021-02-08 07:53:20|4469.2|4463.2|4470|4464|4470|4464|4469.2|4463.2|1
1612770830000|2021-02-08 07:53:50|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|1
1612770840000|2021-02-08 07:54:00|4469.7|4463.7|4469.9|4463.9|4469.9|4463.9|4469.7|4463.7|0
1612770860000|2021-02-08 07:54:20|4470.6|4464.6|4470.2|4464.2|4470.9|4464.9|4470.2|4464.2|4
1612770880000|2021-02-08 07:54:40|4469.7|4463.7|4469.2|4463.2|4469.7|4463.7|4469.2|4463.2|1
1612770890000|2021-02-08 07:54:50|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1612770900000|2021-02-08 07:55:00|4468.7|4462.7|4469.2|4463.2|4469.2|4463.2|4468.7|4462.7|0
1612770920000|2021-02-08 07:55:20|4468.6|4462.6|4468.9|4462.9|4468.9|4462.9|4468.6|4462.6|1
1612770940000|2021-02-08 07:55:40|4468.7|4462.7|4467.9|4461.9|4468.7|4462.7|4467.9|4461.9|1
1612770950000|2021-02-08 07:55:50|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1612770970000|2021-02-08 07:56:10|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|1
1612770990000|2021-02-08 07:56:30|4467.5|4461.5|4467.9|4461.9|4467.9|4461.9|4467.5|4461.5|0
1612771000000|2021-02-08 07:56:40|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1612771010000|2021-02-08 07:56:50|4468|4462|4468|4462|4468|4462|4468|4462|0
1612771040000|2021-02-08 07:57:20|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|9
1612771050000|2021-02-08 07:57:30|4466.2|4460.2|4467.5|4461.5|4467.5|4461.5|4466.2|4460.2|2
1612771060000|2021-02-08 07:57:40|4468.2|4462.2|4467.9|4461.9|4468.2|4462.2|4467.9|4461.9|1
1612771070000|2021-02-08 07:57:50|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|1
1612771130000|2021-02-08 07:58:50|4466.5|4460.5|4466.5|4460.5|4466.7|4460.7|4466.5|4460.5|1
1612771140000|2021-02-08 07:59:00|4466.7|4460.7|4466.7|4460.7|4467|4461|4466.4|4460.4|1
1612771150000|2021-02-08 07:59:10|4466.4|4460.4|4466.2|4460.2|4466.4|4460.4|4466.2|4460.2|0
1612771160000|2021-02-08 07:59:20|4466.9|4460.9|4467.2|4461.2|4467.2|4461.2|4466.9|4460.9|1
1612771170000|2021-02-08 07:59:30|4466.7|4460.7|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|2
1612771180000|2021-02-08 07:59:40|4465.4|4459.4|4465.2|4459.2|4465.4|4459.4|4465.2|4459.2|5
1612771200000|2021-02-08 08:00:00|4464.9|4458.9|4464.4|4458.4|4465.2|4459.2|4464.2|4458.2|4
1612771210000|2021-02-08 08:00:10|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1612771220000|2021-02-08 08:00:20|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1612771230000|2021-02-08 08:00:30|4463.4|4457.4|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|4
1612771240000|2021-02-08 08:00:40|4463.7|4457.7|4463.4|4457.4|4464.4|4458.4|4463.4|4457.4|1
1612771250000|2021-02-08 08:00:50|4463.2|4457.2|4462.9|4456.9|4463.2|4457.2|4462.9|4456.9|2
1612771260000|2021-02-08 08:01:00|4462.4|4456.4|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|1
1612771270000|2021-02-08 08:01:10|4462.9|4456.9|4462.4|4456.4|4462.9|4456.9|4462.4|4456.4|1
1612771280000|2021-02-08 08:01:20|4462.7|4456.7|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|0
1612771290000|2021-02-08 08:01:30|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1612771310000|2021-02-08 08:01:50|4462.4|4456.4|4462.7|4456.7|4462.7|4456.7|4462.4|4456.4|1
1612771320000|2021-02-08 08:02:00|4462.4|4456.4|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|1
1612771330000|2021-02-08 08:02:10|4463.2|4457.2|4462.4|4456.4|4463.2|4457.2|4462.4|4456.4|0
1612771350000|2021-02-08 08:02:30|4462.9|4456.9|4463.9|4457.9|4463.9|4457.9|4462.9|4456.9|0
1612771360000|2021-02-08 08:02:40|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1612771390000|2021-02-08 08:03:10|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|1
1612771400000|2021-02-08 08:03:20|4464.9|4458.9|4464.4|4458.4|4465.2|4459.2|4464.4|4458.4|2
1612771410000|2021-02-08 08:03:30|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1612771420000|2021-02-08 08:03:40|4465.4|4459.4|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|1
1612771440000|2021-02-08 08:04:00|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1612771450000|2021-02-08 08:04:10|4463.7|4457.7|4465.4|4459.4|4465.4|4459.4|4463.7|4457.7|0
1612771460000|2021-02-08 08:04:20|4465.7|4459.7|4465.4|4459.4|4465.7|4459.7|4465.4|4459.4|0
1612771470000|2021-02-08 08:04:30|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|0
1612771480000|2021-02-08 08:04:40|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1612771490000|2021-02-08 08:04:50|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1612771500000|2021-02-08 08:05:00|4467.4|4461.4|4469.4|4463.4|4469.7|4463.7|4467.4|4461.4|7
1612771510000|2021-02-08 08:05:10|4469.7|4463.7|4469.4|4463.4|4469.7|4463.7|4469.4|4463.4|0
1612771540000|2021-02-08 08:05:40|4469.2|4463.2|4468.2|4462.2|4469.2|4463.2|4467.4|4461.4|2
1612771550000|2021-02-08 08:05:50|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|1
1612771560000|2021-02-08 08:06:00|4466.4|4460.4|4466.4|4460.4|4466.7|4460.7|4466.4|4460.4|0
1612771570000|2021-02-08 08:06:10|4466.7|4460.7|4465.4|4459.4|4466.7|4460.7|4465.4|4459.4|7
1612771580000|2021-02-08 08:06:20|4465.2|4459.2|4465.7|4459.7|4466.2|4460.2|4464.9|4458.9|0
1612771590000|2021-02-08 08:06:30|4465.9|4459.9|4466.4|4460.4|4466.4|4460.4|4465.9|4459.9|0
1612771600000|2021-02-08 08:06:40|4466.2|4460.2|4465.9|4459.9|4466.2|4460.2|4465.9|4459.9|0
1612771610000|2021-02-08 08:06:50|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1612771630000|2021-02-08 08:07:10|4465.9|4459.9|4466.2|4460.2|4466.2|4460.2|4465.9|4459.9|0
1612771640000|2021-02-08 08:07:20|4466.4|4460.4|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|1
1612771670000|2021-02-08 08:07:50|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|1
1612771680000|2021-02-08 08:08:00|4466.4|4460.4|4466.7|4460.7|4466.7|4460.7|4465.9|4459.9|1
1612771690000|2021-02-08 08:08:10|4467.2|4461.2|4467.7|4461.7|4467.7|4461.7|4467.2|4461.2|0
1612771700000|2021-02-08 08:08:20|4467.4|4461.4|4467.7|4461.7|4467.7|4461.7|4467.4|4461.4|0
1612771710000|2021-02-08 08:08:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1612771730000|2021-02-08 08:08:50|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|1
1612771740000|2021-02-08 08:09:00|4467.7|4461.7|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|0
1612771760000|2021-02-08 08:09:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612771770000|2021-02-08 08:09:30|4468.7|4462.7|4467.7|4461.7|4468.7|4462.7|4467.7|4461.7|1
1612771790000|2021-02-08 08:09:50|4468.2|4462.2|4468.4|4462.4|4468.4|4462.4|4468.2|4462.2|0
1612771800000|2021-02-08 08:10:00|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1612771810000|2021-02-08 08:10:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1612771820000|2021-02-08 08:10:20|4468.4|4462.4|4467.7|4461.7|4468.4|4462.4|4467.7|4461.7|0
1612771830000|2021-02-08 08:10:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1612771840000|2021-02-08 08:10:40|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1612771850000|2021-02-08 08:10:50|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|0
1612771860000|2021-02-08 08:11:00|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|1
1612771870000|2021-02-08 08:11:10|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|1
1612771880000|2021-02-08 08:11:20|4467.4|4461.4|4468.7|4462.7|4468.7|4462.7|4467.4|4461.4|1
1612771890000|2021-02-08 08:11:30|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612771900000|2021-02-08 08:11:40|4468.2|4462.2|4467.4|4461.4|4468.2|4462.2|4467.4|4461.4|0
1612771910000|2021-02-08 08:11:50|4467.2|4461.2|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|0
1612771920000|2021-02-08 08:12:00|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.4|4461.4|0
1612771930000|2021-02-08 08:12:10|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1612771940000|2021-02-08 08:12:20|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1612771950000|2021-02-08 08:12:30|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|1
1612771970000|2021-02-08 08:12:50|4467.4|4461.4|4468.2|4462.2|4468.2|4462.2|4467.4|4461.4|1
1612771980000|2021-02-08 08:13:00|4468.4|4462.4|4468.7|4462.7|4469.2|4463.2|4468.4|4462.4|1
1612771990000|2021-02-08 08:13:10|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1612772000000|2021-02-08 08:13:20|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1612772050000|2021-02-08 08:14:10|4468.6|4462.6|4469.7|4463.7|4469.7|4463.7|4468.6|4462.6|2
1612772060000|2021-02-08 08:14:20|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1612772100000|2021-02-08 08:15:00|4468.7|4462.7|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|1
1612772130000|2021-02-08 08:15:30|4468.4|4462.4|4468.7|4462.7|4468.7|4462.7|4468.4|4462.4|0
1612772150000|2021-02-08 08:15:50|4467.9|4461.9|4467.7|4461.7|4467.9|4461.9|4467.7|4461.7|1
1612772160000|2021-02-08 08:16:00|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1612772180000|2021-02-08 08:16:20|4466.7|4460.7|4464.2|4458.2|4466.7|4460.7|4463.9|4457.9|6
1612772190000|2021-02-08 08:16:30|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|0
1612772200000|2021-02-08 08:16:40|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|0
1612772210000|2021-02-08 08:16:50|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|0
1612772230000|2021-02-08 08:17:10|4464.2|4458.2|4463.7|4457.7|4464.2|4458.2|4463.7|4457.7|0
1612772250000|2021-02-08 08:17:30|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|1
1612772260000|2021-02-08 08:17:40|4463.9|4457.9|4464.2|4458.2|4464.2|4458.2|4463.9|4457.9|11
1612772270000|2021-02-08 08:17:50|4464.4|4458.4|4464.7|4458.7|4465.2|4459.2|4464.4|4458.4|1
1612772280000|2021-02-08 08:18:00|4465.2|4459.2|4464.2|4458.2|4465.4|4459.4|4464.2|4458.2|1
1612772290000|2021-02-08 08:18:10|4464.4|4458.4|4464.4|4458.4|4464.7|4458.7|4464.4|4458.4|0
1612772320000|2021-02-08 08:18:40|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.4|4458.4|0
1612772330000|2021-02-08 08:18:50|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1612772340000|2021-02-08 08:19:00|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.4|4458.4|2
1612772350000|2021-02-08 08:19:10|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|1
1612772380000|2021-02-08 08:19:40|4464.4|4458.4|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|4
1612772400000|2021-02-08 08:20:00|4463.9|4457.9|4464.9|4458.9|4464.9|4458.9|4463.7|4457.7|1
1612772410000|2021-02-08 08:20:10|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4463.7|4457.7|1
1612772420000|2021-02-08 08:20:20|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|0
1612772440000|2021-02-08 08:20:40|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.2|4457.2|1
1612772450000|2021-02-08 08:20:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1612772460000|2021-02-08 08:21:00|4462.4|4456.4|4461.2|4455.2|4462.7|4456.7|4461.2|4455.2|9
1612772470000|2021-02-08 08:21:10|4462.2|4456.2|4463.7|4457.7|4463.7|4457.7|4462.2|4456.2|21
1612772480000|2021-02-08 08:21:20|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|0
1612772490000|2021-02-08 08:21:30|4463.7|4457.7|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|0
1612772520000|2021-02-08 08:22:00|4463.4|4457.4|4461.9|4455.9|4463.4|4457.4|4461.9|4455.9|7
1612772530000|2021-02-08 08:22:10|4462.7|4456.7|4463.9|4457.9|4463.9|4457.9|4462.7|4456.7|2
1612772570000|2021-02-08 08:22:50|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1612772580000|2021-02-08 08:23:00|4463.9|4457.9|4464.9|4458.9|4464.9|4458.9|4463.9|4457.9|1
1612772590000|2021-02-08 08:23:10|4465.1|4459.1|4466.4|4460.4|4466.7|4460.7|4465.1|4459.1|6
1612772600000|2021-02-08 08:23:20|4466.7|4460.7|4466.9|4460.9|4466.9|4460.9|4466.7|4460.7|0
1612772610000|2021-02-08 08:23:30|4466.7|4460.7|4466.4|4460.4|4466.7|4460.7|4466.4|4460.4|0
1612772640000|2021-02-08 08:24:00|4466.2|4460.2|4465.2|4459.2|4466.2|4460.2|4465.2|4459.2|1
1612772650000|2021-02-08 08:24:10|4465.4|4459.4|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|4
1612772660000|2021-02-08 08:24:20|4465.4|4459.4|4465.2|4459.2|4465.4|4459.4|4465.2|4459.2|0
1612772670000|2021-02-08 08:24:30|4465.4|4459.4|4465.9|4459.9|4465.9|4459.9|4465.4|4459.4|1
1612772680000|2021-02-08 08:24:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1612772700000|2021-02-08 08:25:00|||||||||1
1612772710000|2021-02-08 08:25:10|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.7|4459.7|0
1612772720000|2021-02-08 08:25:20|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|2
1612772730000|2021-02-08 08:25:30|4466.2|4460.2|4466.4|4460.4|4466.7|4460.7|4466.2|4460.2|1
1612772740000|2021-02-08 08:25:40|4466.7|4460.7|4466.9|4460.9|4466.9|4460.9|4466.7|4460.7|0
1612772750000|2021-02-08 08:25:50|4466.4|4460.4|4466.7|4460.7|4466.7|4460.7|4466.4|4460.4|1
1612772760000|2021-02-08 08:26:00|4466.9|4460.9|4466.7|4460.7|4466.9|4460.9|4466.4|4460.4|1
1612772770000|2021-02-08 08:26:10|4466.9|4460.9|4466.7|4460.7|4466.9|4460.9|4466.7|4460.7|0
1612772780000|2021-02-08 08:26:20|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|0
1612772790000|2021-02-08 08:26:30|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1612772810000|2021-02-08 08:26:50|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|1
1612772820000|2021-02-08 08:27:00|4465.9|4459.9|4466.2|4460.2|4466.2|4460.2|4465.9|4459.9|0
1612772870000|2021-02-08 08:27:50|4465.2|4459.2|4465.2|4459.2|4465.4|4459.4|4465.2|4459.2|1
1612772880000|2021-02-08 08:28:00|4465.7|4459.7|4464.4|4458.4|4465.7|4459.7|4464.4|4458.4|4
1612772890000|2021-02-08 08:28:10|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.2|4459.2|5
1612772900000|2021-02-08 08:28:20|4466.4|4460.4|4469.4|4463.4|4469.4|4463.4|4466.4|4460.4|12
1612772930000|2021-02-08 08:28:50|4469.7|4463.7|4469.6|4463.6|4469.9|4463.9|4469.4|4463.4|10
1612772940000|2021-02-08 08:29:00|4469.4|4463.4|4469.4|4463.4|4469.9|4463.9|4469.4|4463.4|2
1612772950000|2021-02-08 08:29:10|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1612772960000|2021-02-08 08:29:20|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612772970000|2021-02-08 08:29:30|4468.9|4462.9|4468.4|4462.4|4469.1|4463.1|4468.4|4462.4|1
1612773000000|2021-02-08 08:30:00|4468.6|4462.6|4468.9|4462.9|4468.9|4462.9|4468.6|4462.6|0
1612773010000|2021-02-08 08:30:10|4469.4|4463.4|4469.9|4463.9|4469.9|4463.9|4469.4|4463.4|10
1612773020000|2021-02-08 08:30:20|4469.6|4463.6|4469.4|4463.4|4469.6|4463.6|4469.4|4463.4|0
1612773030000|2021-02-08 08:30:30|4469.6|4463.6|4470.9|4464.9|4470.9|4464.9|4469.6|4463.6|1
1612773040000|2021-02-08 08:30:40|4471.1|4465.1|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|1
1612773050000|2021-02-08 08:30:50|4471.9|4465.9|4471.6|4465.6|4471.9|4465.9|4471.6|4465.6|2
1612773060000|2021-02-08 08:31:00|4471.4|4465.4|4470.9|4464.9|4471.9|4465.9|4470.4|4464.4|10
1612773070000|2021-02-08 08:31:10|4470.6|4464.6|4470.9|4464.9|4470.9|4464.9|4470.4|4464.4|5
1612773080000|2021-02-08 08:31:20|4470.6|4464.6|4470.4|4464.4|4470.6|4464.6|4470.1|4464.1|1
1612773090000|2021-02-08 08:31:30|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.4|4464.4|0
1612773110000|2021-02-08 08:31:50|4470.9|4464.9|4471.4|4465.4|4472.1|4466.1|4470.9|4464.9|5
1612773120000|2021-02-08 08:32:00|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|0
1612773130000|2021-02-08 08:32:10|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|5
1612773140000|2021-02-08 08:32:20|4472.5|4466.5|4472.4|4466.4|4472.5|4466.5|4471.9|4465.9|2
1612773150000|2021-02-08 08:32:30|4471.9|4465.9|4472.4|4466.4|4472.4|4466.4|4471.9|4465.9|0
1612773160000|2021-02-08 08:32:40|4472.7|4466.7|4470.6|4464.6|4472.7|4466.7|4470.6|4464.6|1
1612773170000|2021-02-08 08:32:50|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|0
1612773180000|2021-02-08 08:33:00|4470.6|4464.6|4472.4|4466.4|4472.4|4466.4|4470.6|4464.6|2
1612773190000|2021-02-08 08:33:10|4472.7|4466.7|4472.4|4466.4|4473.1|4467.1|4472.4|4466.4|7
1612773220000|2021-02-08 08:33:40|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|5
1612773230000|2021-02-08 08:33:50|4471.9|4465.9|4470.4|4464.4|4471.9|4465.9|4470.4|4464.4|1
1612773240000|2021-02-08 08:34:00|4470.1|4464.1|4469.4|4463.4|4470.1|4464.1|4469.4|4463.4|1
1612773250000|2021-02-08 08:34:10|4469.6|4463.6|4469.1|4463.1|4469.6|4463.6|4468.9|4462.9|2
1612773260000|2021-02-08 08:34:20|4468.9|4462.9|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|5
1612773270000|2021-02-08 08:34:30|4468.4|4462.4|4468.6|4462.6|4468.9|4462.9|4468.4|4462.4|0
1612773280000|2021-02-08 08:34:40|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|2
1612773300000|2021-02-08 08:35:00|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|0
1612773310000|2021-02-08 08:35:10|4467.4|4461.4|4467.6|4461.6|4467.6|4461.6|4467.4|4461.4|0
1612773320000|2021-02-08 08:35:20|4467.4|4461.4|4467.4|4461.4|4467.6|4461.6|4467.4|4461.4|1
1612773330000|2021-02-08 08:35:30|4467.1|4461.1|4467.4|4461.4|4468.1|4462.1|4467.1|4461.1|0
1612773360000|2021-02-08 08:36:00|4467.6|4461.6|4467.6|4461.6|4468.1|4462.1|4467.4|4461.4|0
1612773370000|2021-02-08 08:36:10|4467.4|4461.4|4467.6|4461.6|4467.6|4461.6|4467.4|4461.4|0
1612773380000|2021-02-08 08:36:20|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1612773400000|2021-02-08 08:36:40|4466.9|4460.9|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|0
1612773410000|2021-02-08 08:36:50|4467.1|4461.1|4466.4|4460.4|4467.1|4461.1|4466.4|4460.4|0
1612773420000|2021-02-08 08:37:00|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612773430000|2021-02-08 08:37:10|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.4|4460.4|0
1612773450000|2021-02-08 08:37:30|||||||||1
1612773460000|2021-02-08 08:37:40|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|2
1612773480000|2021-02-08 08:38:00|4467.2|4461.2|4466.4|4460.4|4467.2|4461.2|4466.4|4460.4|0
1612773490000|2021-02-08 08:38:10|4467.4|4461.4|4466.9|4460.9|4467.9|4461.9|4466.4|4460.4|6
1612773510000|2021-02-08 08:38:30|4467.1|4461.1|4466.9|4460.9|4467.1|4461.1|4466.4|4460.4|0
1612773520000|2021-02-08 08:38:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1612773540000|2021-02-08 08:39:00|4466.4|4460.4|4466.6|4460.6|4466.6|4460.6|4466.4|4460.4|3
1612773550000|2021-02-08 08:39:10|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.4|4460.4|0
1612773560000|2021-02-08 08:39:20|4467.4|4461.4|4467.1|4461.1|4467.4|4461.4|4467.1|4461.1|0
1612773570000|2021-02-08 08:39:30|4466.9|4460.9|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|0
1612773600000|2021-02-08 08:40:00|4466.1|4460.1|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|0
1612773610000|2021-02-08 08:40:10|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|1
1612773630000|2021-02-08 08:40:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4464.9|4458.9|0
1612773640000|2021-02-08 08:40:40|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|4
1612773650000|2021-02-08 08:40:50|4464.6|4458.6|4464.4|4458.4|4464.6|4458.6|4464.1|4458.1|1
1612773660000|2021-02-08 08:41:00|4464.6|4458.6|4464.9|4458.9|4464.9|4458.9|4464.4|4458.4|1
1612773690000|2021-02-08 08:41:30|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|1
1612773700000|2021-02-08 08:41:40|4464.1|4458.1|4465.9|4459.9|4465.9|4459.9|4464.1|4458.1|4
1612773710000|2021-02-08 08:41:50|4465.6|4459.6|4465.4|4459.4|4465.6|4459.6|4465.4|4459.4|0
1612773720000|2021-02-08 08:42:00|4465.7|4459.7|4465.6|4459.6|4465.9|4459.9|4465.4|4459.4|0
1612773730000|2021-02-08 08:42:10|4465.9|4459.9|4467.2|4461.2|4467.2|4461.2|4465.9|4459.9|2
1612773750000|2021-02-08 08:42:30|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.6|4460.6|2
1612773760000|2021-02-08 08:42:40|4467.4|4461.4|4467.6|4461.6|4468.4|4462.4|4467.4|4461.4|2
1612773770000|2021-02-08 08:42:50|4467.1|4461.1|4466.4|4460.4|4467.1|4461.1|4466.4|4460.4|1
1612773790000|2021-02-08 08:43:10|4467.2|4461.2|4468.1|4462.1|4468.1|4462.1|4467.2|4461.2|9
1612773800000|2021-02-08 08:43:20|4467.9|4461.9|4466.4|4460.4|4467.9|4461.9|4466.4|4460.4|7
1612773820000|2021-02-08 08:43:40|4466.9|4460.9|4467.1|4461.1|4467.1|4461.1|4466.9|4460.9|0
1612773830000|2021-02-08 08:43:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1612773840000|2021-02-08 08:44:00|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1612773850000|2021-02-08 08:44:10|4466.6|4460.6|4466.4|4460.4|4466.6|4460.6|4466.4|4460.4|0
1612773860000|2021-02-08 08:44:20|4466.6|4460.6|4467.4|4461.4|4467.6|4461.6|4466.6|4460.6|2
1612773880000|2021-02-08 08:44:40|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1612773890000|2021-02-08 08:44:50|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1612773900000|2021-02-08 08:45:00|4466.9|4460.9|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|0
1612773920000|2021-02-08 08:45:20|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.4|4460.4|1
1612773940000|2021-02-08 08:45:40|4466.9|4460.9|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|0
1612773950000|2021-02-08 08:45:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1612773960000|2021-02-08 08:46:00|4465.1|4459.1|4465.4|4459.4|4465.6|4459.6|4465.1|4459.1|7
1612773970000|2021-02-08 08:46:10|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1612773980000|2021-02-08 08:46:20|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.1|4459.1|0
1612773990000|2021-02-08 08:46:30|4465.6|4459.6|4465.4|4459.4|4465.6|4459.6|4465.4|4459.4|0
1612774000000|2021-02-08 08:46:40|4465.6|4459.6|4465.4|4459.4|4465.6|4459.6|4465.4|4459.4|0
1612774010000|2021-02-08 08:46:50|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|1
1612774020000|2021-02-08 08:47:00|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1612774030000|2021-02-08 08:47:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1612774040000|2021-02-08 08:47:20|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1612774060000|2021-02-08 08:47:40|4466.9|4460.9|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|2
1612774080000|2021-02-08 08:48:00|4466.9|4460.9|4466.4|4460.4|4466.9|4460.9|4466.4|4460.4|0
1612774090000|2021-02-08 08:48:10|4468.6|4462.6|4469.7|4463.7|4469.7|4463.7|4468.6|4462.6|19
1612774100000|2021-02-08 08:48:20|4469.9|4463.9|4468.9|4462.9|4469.9|4463.9|4468.9|4462.9|5
1612774110000|2021-02-08 08:48:30|4469.1|4463.1|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|0
1612774120000|2021-02-08 08:48:40|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1612774140000|2021-02-08 08:49:00|4468.1|4462.1|4467.6|4461.6|4468.1|4462.1|4467.6|4461.6|0
1612774160000|2021-02-08 08:49:20|4467.9|4461.9|4467.6|4461.6|4467.9|4461.9|4467.6|4461.6|0
1612774180000|2021-02-08 08:49:40|4468.4|4462.4|4468.4|4462.4|4468.6|4462.6|4468.4|4462.4|3
1612774240000|2021-02-08 08:50:40|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|0
1612774250000|2021-02-08 08:50:50|4468.4|4462.4|4467.9|4461.9|4468.6|4462.6|4467.9|4461.9|0
1612774260000|2021-02-08 08:51:00|4466.9|4460.9|4465.9|4459.9|4467.4|4461.4|4465.6|4459.6|5
1612774270000|2021-02-08 08:51:10|4466.1|4460.1|4464.9|4458.9|4466.1|4460.1|4464.9|4458.9|9
1612774290000|2021-02-08 08:51:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1612774320000|2021-02-08 08:52:00|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1612774330000|2021-02-08 08:52:10|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|6
1612774350000|2021-02-08 08:52:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1612774360000|2021-02-08 08:52:40|4466.1|4460.1|4466.4|4460.4|4466.4|4460.4|4465.6|4459.6|1
1612774390000|2021-02-08 08:53:10|4466.6|4460.6|4469.4|4463.4|4469.4|4463.4|4466.6|4460.6|14
1612774410000|2021-02-08 08:53:30|4469.1|4463.1|4467.6|4461.6|4469.1|4463.1|4467.6|4461.6|6
1612774420000|2021-02-08 08:53:40|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1612774450000|2021-02-08 08:54:10|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1612774510000|2021-02-08 08:55:10|4466.4|4460.4|4465.6|4459.6|4466.4|4460.4|4465.6|4459.6|2
1612774600000|2021-02-08 08:56:40|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1612774620000|2021-02-08 08:57:00|4466.1|4460.1|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|0
1612774630000|2021-02-08 08:57:10|4465.1|4459.1|4465.4|4459.4|4465.4|4459.4|4464.9|4458.9|1
1612774650000|2021-02-08 08:57:30|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1612774660000|2021-02-08 08:57:40|4466.1|4460.1|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|3
1612774670000|2021-02-08 08:57:50|4467.1|4461.1|4467.9|4461.9|4467.9|4461.9|4467.1|4461.1|2
1612774680000|2021-02-08 08:58:00|4468.4|4462.4|4467.9|4461.9|4468.4|4462.4|4467.6|4461.6|0
1612774740000|2021-02-08 08:59:00|4467.6|4461.6|4468.3|4462.3|4468.3|4462.3|4467.3|4461.3|1
1612774750000|2021-02-08 08:59:10|4468.6|4462.6|4467.8|4461.8|4468.6|4462.6|4467.8|4461.8|0
1612774760000|2021-02-08 08:59:20|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1612774770000|2021-02-08 08:59:30|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|0
1612774850000|2021-02-08 09:00:50|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|1
1612774860000|2021-02-08 09:01:00|4467.6|4461.6|4467.8|4461.8|4467.8|4461.8|4467.1|4461.1|0
1612774870000|2021-02-08 09:01:10|4467.1|4461.1|4467.3|4461.3|4467.9|4461.9|4467.1|4461.1|1
1612774890000|2021-02-08 09:01:30|4467.1|4461.1|4467.8|4461.8|4468.3|4462.3|4467.1|4461.1|0
1612774900000|2021-02-08 09:01:40|4468.1|4462.1|4467.4|4461.4|4468.1|4462.1|4467.4|4461.4|1
1612774910000|2021-02-08 09:01:50|4467.7|4461.7|4467.1|4461.1|4467.7|4461.7|4467.1|4461.1|1
1612774920000|2021-02-08 09:02:00|4467.4|4461.4|4467.8|4461.8|4467.8|4461.8|4467.4|4461.4|0
1612774930000|2021-02-08 09:02:10|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|0
1612774970000|2021-02-08 09:02:50|4467.6|4461.6|4467.8|4461.8|4467.8|4461.8|4467.6|4461.6|0
1612774980000|2021-02-08 09:03:00|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|5
1612774990000|2021-02-08 09:03:10|4466.3|4460.3|4466.3|4460.3|4466.6|4460.6|4466.1|4460.1|2
1612775000000|2021-02-08 09:03:20|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1612775030000|2021-02-08 09:03:50|4467.1|4461.1|4467.8|4461.8|4467.8|4461.8|4467.1|4461.1|2
1612775040000|2021-02-08 09:04:00|4467.3|4461.3|4468.1|4462.1|4468.1|4462.1|4466.8|4460.8|2
1612775050000|2021-02-08 09:04:10|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1612775060000|2021-02-08 09:04:20|4468.1|4462.1|4467.8|4461.8|4468.1|4462.1|4467.8|4461.8|0
1612775070000|2021-02-08 09:04:30|4468.1|4462.1|4467.8|4461.8|4468.1|4462.1|4467.8|4461.8|0
1612775090000|2021-02-08 09:04:50|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|0
1612775100000|2021-02-08 09:05:00|4467.6|4461.6|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|1
1612775110000|2021-02-08 09:05:10|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|0
1612775120000|2021-02-08 09:05:20|4469.8|4463.8|4470.8|4464.8|4470.8|4464.8|4469.8|4463.8|3
1612775130000|2021-02-08 09:05:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1612775140000|2021-02-08 09:05:40|4470.8|4464.8|4470.1|4464.1|4470.8|4464.8|4470.1|4464.1|1
1612775160000|2021-02-08 09:06:00|4470.4|4464.4|4470.1|4464.1|4470.4|4464.4|4470.1|4464.1|0
1612775180000|2021-02-08 09:06:20|4470.3|4464.3|4470.6|4464.6|4470.6|4464.6|4470.3|4464.3|1
1612775190000|2021-02-08 09:06:30|4470.9|4464.9|4470.6|4464.6|4470.9|4464.9|4470.1|4464.1|1
1612775220000|2021-02-08 09:07:00|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1612775230000|2021-02-08 09:07:10|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4469.8|4463.8|0
1612775240000|2021-02-08 09:07:20|4470.6|4464.6|4470.1|4464.1|4470.9|4464.9|4470.1|4464.1|2
1612775290000|2021-02-08 09:08:10|4469.8|4463.8|4470.6|4464.6|4470.6|4464.6|4469.8|4463.8|1
1612775300000|2021-02-08 09:08:20|4470.9|4464.9|4469.8|4463.8|4470.9|4464.9|4469.8|4463.8|1
1612775320000|2021-02-08 09:08:40|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1612775330000|2021-02-08 09:08:50|4469.1|4463.1|4468.8|4462.8|4469.1|4463.1|4468.8|4462.8|0
1612775340000|2021-02-08 09:09:00|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612775350000|2021-02-08 09:09:10|4469.6|4463.6|4468.8|4462.8|4469.6|4463.6|4468.8|4462.8|12
1612775380000|2021-02-08 09:09:40|4469.1|4463.1|4469.8|4463.8|4469.8|4463.8|4469.1|4463.1|1
1612775420000|2021-02-08 09:10:20|4470.1|4464.1|4470.3|4464.3|4470.3|4464.3|4469.9|4463.9|0
1612775430000|2021-02-08 09:10:30|4470.1|4464.1|4470.9|4464.9|4470.9|4464.9|4470.1|4464.1|1
1612775450000|2021-02-08 09:10:50|4471.2|4465.2|4471.4|4465.4|4471.4|4465.4|4471.2|4465.2|3
1612775460000|2021-02-08 09:11:00|4471.7|4465.7|4471.1|4465.1|4471.9|4465.9|4471.1|4465.1|2
1612775470000|2021-02-08 09:11:10|||||||||2
1612775480000|2021-02-08 09:11:20|4471.4|4465.4|4471.4|4465.4|4471.7|4465.7|4471.4|4465.4|1
1612775490000|2021-02-08 09:11:30|4471.6|4465.6|4473.8|4467.8|4473.8|4467.8|4471.6|4465.6|12
1612775500000|2021-02-08 09:11:40|4474.1|4468.1|4474.1|4468.1|4475.1|4469.1|4474.1|4468.1|12
1612775510000|2021-02-08 09:11:50|4474.3|4468.3|4474.6|4468.6|4474.9|4468.9|4474.3|4468.3|2
1612775520000|2021-02-08 09:12:00|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4474.3|4468.3|3
1612775550000|2021-02-08 09:12:30|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1612775560000|2021-02-08 09:12:40|4474.3|4468.3|4473.4|4467.4|4474.3|4468.3|4473.4|4467.4|3
1612775570000|2021-02-08 09:12:50|4473.6|4467.6|4473.4|4467.4|4473.6|4467.6|4473.4|4467.4|0
1612775580000|2021-02-08 09:13:00|4473.6|4467.6|4474.1|4468.1|4474.1|4468.1|4473.6|4467.6|0
1612775600000|2021-02-08 09:13:20|4474.3|4468.3|4477.3|4471.3|4477.3|4471.3|4474.3|4468.3|17
1612775610000|2021-02-08 09:13:30|4477.6|4471.6|4477.8|4471.8|4477.8|4471.8|4477.6|4471.6|4
1612775620000|2021-02-08 09:13:40|4477.6|4471.6|4477.8|4471.8|4477.8|4471.8|4477.6|4471.6|1
1612775630000|2021-02-08 09:13:50|4478.1|4472.1|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|2
1612775650000|2021-02-08 09:14:10|4478.1|4472.1|4477.8|4471.8|4478.1|4472.1|4477.8|4471.8|5
1612775660000|2021-02-08 09:14:20|4478.7|4472.7|4478.1|4472.1|4478.7|4472.7|4477.8|4471.8|14
1612775670000|2021-02-08 09:14:30|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|1
1612775690000|2021-02-08 09:14:50|4478.1|4472.1|4478.6|4472.6|4478.9|4472.9|4478.1|4472.1|1
1612775700000|2021-02-08 09:15:00|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|1
1612775710000|2021-02-08 09:15:10|4477.1|4471.1|4476.8|4470.8|4477.1|4471.1|4476.8|4470.8|3
1612775720000|2021-02-08 09:15:20|4477.6|4471.6|4477.3|4471.3|4477.6|4471.6|4477.3|4471.3|0
1612775730000|2021-02-08 09:15:30|4477.1|4471.1|4476.8|4470.8|4477.1|4471.1|4476.8|4470.8|1
1612775750000|2021-02-08 09:15:50|4477.1|4471.1|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|3
1612775760000|2021-02-08 09:16:00|4477.3|4471.3|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|1
1612775770000|2021-02-08 09:16:10|4477.9|4471.9|4477.6|4471.6|4477.9|4471.9|4477.6|4471.6|1
1612775780000|2021-02-08 09:16:20|4477.4|4471.4|4476.3|4470.3|4477.4|4471.4|4476.3|4470.3|1
1612775790000|2021-02-08 09:16:30|4476.6|4470.6|4476.1|4470.1|4476.6|4470.6|4476.1|4470.1|1
1612775800000|2021-02-08 09:16:40|4476.3|4470.3|4477.6|4471.6|4477.6|4471.6|4476.3|4470.3|1
1612775820000|2021-02-08 09:17:00|4478.1|4472.1|4478.3|4472.3|4478.3|4472.3|4478.1|4472.1|0
1612775830000|2021-02-08 09:17:10|4478.1|4472.1|4477.3|4471.3|4478.1|4472.1|4476.8|4470.8|3
1612775840000|2021-02-08 09:17:20|4477.1|4471.1|4477.1|4471.1|4477.3|4471.3|4477.1|4471.1|0
1612775850000|2021-02-08 09:17:30|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|1
1612775860000|2021-02-08 09:17:40|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|1
1612775870000|2021-02-08 09:17:50|4477.1|4471.1|4477.3|4471.3|4477.3|4471.3|4477.1|4471.1|0
1612775880000|2021-02-08 09:18:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4476.8|4470.8|14
1612775890000|2021-02-08 09:18:10|4477.3|4471.3|4477.8|4471.8|4477.8|4471.8|4477.3|4471.3|1
1612775900000|2021-02-08 09:18:20|4479.3|4473.3|4479.1|4473.1|4479.3|4473.3|4479.1|4473.1|5
1612775910000|2021-02-08 09:18:30|4479.6|4473.6|4481.1|4475.1|4482.1|4476.1|4479.6|4473.6|11
1612775920000|2021-02-08 09:18:40|4480.6|4474.6|4479.6|4473.6|4480.6|4474.6|4479.1|4473.1|2
1612775930000|2021-02-08 09:18:50|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1612775940000|2021-02-08 09:19:00|4479.6|4473.6|4479.6|4473.6|4479.8|4473.8|4479.6|4473.6|0
1612775950000|2021-02-08 09:19:10|4479.8|4473.8|4479.6|4473.6|4479.8|4473.8|4479.6|4473.6|2
1612775980000|2021-02-08 09:19:40|||||||||1
1612775990000|2021-02-08 09:19:50|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1612776000000|2021-02-08 09:20:00|4478.9|4472.9|4478.3|4472.3|4479.1|4473.1|4477.8|4471.8|17
1612776010000|2021-02-08 09:20:10|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|0
1612776020000|2021-02-08 09:20:20|4477.8|4471.8|4478.6|4472.6|4478.6|4472.6|4477.8|4471.8|1
1612776030000|2021-02-08 09:20:30|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|0
1612776040000|2021-02-08 09:20:40|4478.1|4472.1|4477.8|4471.8|4478.1|4472.1|4477.8|4471.8|0
1612776060000|2021-02-08 09:21:00|4477.6|4471.6|4477.8|4471.8|4478.1|4472.1|4477.6|4471.6|2
1612776070000|2021-02-08 09:21:10|4478.3|4472.3|4478.6|4472.6|4478.6|4472.6|4478.3|4472.3|0
1612776080000|2021-02-08 09:21:20|4478.3|4472.3|4479.6|4473.6|4479.6|4473.6|4478.3|4472.3|2
1612776100000|2021-02-08 09:21:40|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|1
1612776110000|2021-02-08 09:21:50|4478.8|4472.8|4477.8|4471.8|4478.8|4472.8|4477.8|4471.8|1
1612776120000|2021-02-08 09:22:00|4478.1|4472.1|4480.8|4474.8|4480.8|4474.8|4478.1|4472.1|2
1612776140000|2021-02-08 09:22:20|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|0
1612776150000|2021-02-08 09:22:30|||||||||1
1612776180000|2021-02-08 09:23:00|4479.6|4473.6|4478.8|4472.8|4479.6|4473.6|4478.8|4472.8|0
1612776190000|2021-02-08 09:23:10|4478.6|4472.6|4478.8|4472.8|4478.8|4472.8|4478.6|4472.6|1
1612776200000|2021-02-08 09:23:20|4479.1|4473.1|4479.3|4473.3|4479.3|4473.3|4479.1|4473.1|0
1612776220000|2021-02-08 09:23:40|4478.8|4472.8|4478.1|4472.1|4478.8|4472.8|4478.1|4472.1|2
1612776230000|2021-02-08 09:23:50|4477.6|4471.6|4477.8|4471.8|4477.8|4471.8|4476.8|4470.8|0
1612776250000|2021-02-08 09:24:10|4477.6|4471.6|4477.8|4471.8|4478.1|4472.1|4477.3|4471.3|0
1612776270000|2021-02-08 09:24:30|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|1
1612776280000|2021-02-08 09:24:40|4476.8|4470.8|4477.1|4471.1|4477.3|4471.3|4476.8|4470.8|0
1612776300000|2021-02-08 09:25:00|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1612776310000|2021-02-08 09:25:10|4476.3|4470.3|4476.3|4470.3|4476.6|4470.6|4476.3|4470.3|0
1612776320000|2021-02-08 09:25:20|||||||||1
1612776330000|2021-02-08 09:25:30|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4
1612776340000|2021-02-08 09:25:40|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1612776350000|2021-02-08 09:25:50|4475.1|4469.1|4474.8|4468.8|4475.1|4469.1|4474.8|4468.8|1
1612776360000|2021-02-08 09:26:00|4475.1|4469.1|4476.1|4470.1|4476.1|4470.1|4474.8|4468.8|1
1612776370000|2021-02-08 09:26:10|4475.8|4469.8|4474.8|4468.8|4475.8|4469.8|4474.8|4468.8|1
1612776390000|2021-02-08 09:26:30|4475.1|4469.1|4474.3|4468.3|4475.1|4469.1|4474.3|4468.3|1
1612776400000|2021-02-08 09:26:40|4475.6|4469.6|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|1
1612776410000|2021-02-08 09:26:50|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1612776420000|2021-02-08 09:27:00|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|0
1612776430000|2021-02-08 09:27:10|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|0
1612776440000|2021-02-08 09:27:20|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|5
1612776450000|2021-02-08 09:27:30|4475.3|4469.3|4475.3|4469.3|4476.3|4470.3|4475.3|4469.3|10
1612776480000|2021-02-08 09:28:00|4475.1|4469.1|4475.3|4469.3|4475.3|4469.3|4475.1|4469.1|0
1612776500000|2021-02-08 09:28:20|4475|4469|4475.3|4469.3|4475.3|4469.3|4475|4469|1
1612776510000|2021-02-08 09:28:30|4475.6|4469.6|4475.3|4469.3|4475.6|4469.6|4475.3|4469.3|3
1612776520000|2021-02-08 09:28:40|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|0
1612776530000|2021-02-08 09:28:50|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|1
1612776540000|2021-02-08 09:29:00|4473.8|4467.8|4473.3|4467.3|4474.1|4468.1|4473.1|4467.1|2
1612776560000|2021-02-08 09:29:20|4473.6|4467.6|4473.5|4467.5|4473.6|4467.6|4473.5|4467.5|0
1612776570000|2021-02-08 09:29:30|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1612776580000|2021-02-08 09:29:40|4473|4467|4472.5|4466.5|4473|4467|4472.5|4466.5|0
1612776590000|2021-02-08 09:29:50|4473|4467|4472.8|4466.8|4473|4467|4472.8|4466.8|1
1612776600000|2021-02-08 09:30:00|4473|4467|4470.5|4464.5|4473.3|4467.3|4470.5|4464.5|1
1612776610000|2021-02-08 09:30:10|4470|4464|4469.8|4463.8|4470|4464|4469.5|4463.5|1
1612776620000|2021-02-08 09:30:20|4470|4464|4468.8|4462.8|4470|4464|4468.8|4462.8|6
1612776630000|2021-02-08 09:30:30|4468.6|4462.6|4468.8|4462.8|4468.8|4462.8|4468.3|4462.3|4
1612776670000|2021-02-08 09:31:10|4468.5|4462.5|4468.8|4462.8|4469.1|4463.1|4468.5|4462.5|4
1612776680000|2021-02-08 09:31:20|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1612776700000|2021-02-08 09:31:40|4469.9|4463.9|4469.8|4463.8|4469.9|4463.9|4469.8|4463.8|2
1612776710000|2021-02-08 09:31:50|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1612776720000|2021-02-08 09:32:00|4470.8|4464.8|4471.8|4465.8|4472|4466|4470.8|4464.8|2
1612776730000|2021-02-08 09:32:10|4472.3|4466.3|4472.8|4466.8|4473.1|4467.1|4472.3|4466.3|4
1612776750000|2021-02-08 09:32:30|4472.6|4466.6|4471.8|4465.8|4472.8|4466.8|4471.8|4465.8|0
1612776770000|2021-02-08 09:32:50|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.8|4464.8|0
1612776780000|2021-02-08 09:33:00|4471.3|4465.3|4471.5|4465.5|4471.5|4465.5|4471.3|4465.3|0
1612776790000|2021-02-08 09:33:10|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.8|4464.8|0
1612776830000|2021-02-08 09:33:50|4471.3|4465.3|4471.5|4465.5|4471.5|4465.5|4471.3|4465.3|0
1612776840000|2021-02-08 09:34:00|||||||||1
1612776850000|2021-02-08 09:34:10|4471.1|4465.1|4470.8|4464.8|4471.1|4465.1|4470.8|4464.8|2
1612776900000|2021-02-08 09:35:00|4471.3|4465.3|4469.6|4463.6|4471.5|4465.5|4469.6|4463.6|5
1612776910000|2021-02-08 09:35:10|4469.3|4463.3|4470.8|4464.8|4470.8|4464.8|4469.3|4463.3|1
1612776970000|2021-02-08 09:36:10|4470.3|4464.3|4470.3|4464.3|4471.5|4465.5|4470.3|4464.3|5
1612776980000|2021-02-08 09:36:20|4470.9|4464.9|4472.5|4466.5|4472.5|4466.5|4470.9|4464.9|2
1612776990000|2021-02-08 09:36:30|4472.3|4466.3|4471.8|4465.8|4472.3|4466.3|4471.8|4465.8|2
1612777000000|2021-02-08 09:36:40|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|0
1612777030000|2021-02-08 09:37:10|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|5
1612777040000|2021-02-08 09:37:20|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|1
1612777070000|2021-02-08 09:37:50|4471.3|4465.3|4471|4465|4471.3|4465.3|4470.5|4464.5|1
1612777130000|2021-02-08 09:38:50|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1612777140000|2021-02-08 09:39:00|4470.8|4464.8|4471|4465|4471.3|4465.3|4470.8|4464.8|1
1612777160000|2021-02-08 09:39:20|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|0
1612777170000|2021-02-08 09:39:30|4472|4466|4472|4466|4472|4466|4472|4466|0
1612777190000|2021-02-08 09:39:50|4472.5|4466.5|4472.5|4466.5|4473|4467|4472.5|4466.5|1
1612777200000|2021-02-08 09:40:00|4471.8|4465.8|4471.8|4465.8|4472.3|4466.3|4471.5|4465.5|0
1612777230000|2021-02-08 09:40:30|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1612777250000|2021-02-08 09:40:50|4472.5|4466.5|4471.5|4465.5|4472.5|4466.5|4471.5|4465.5|1
1612777260000|2021-02-08 09:41:00|4471.8|4465.8|4472.5|4466.5|4472.5|4466.5|4471.8|4465.8|0
1612777270000|2021-02-08 09:41:10|4473|4467|4472.8|4466.8|4473.3|4467.3|4472.5|4466.5|1
1612777280000|2021-02-08 09:41:20|||||||||1
1612777290000|2021-02-08 09:41:30|||||||||1
1612777300000|2021-02-08 09:41:40|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|1
1612777310000|2021-02-08 09:41:50|4471.5|4465.5|4471.8|4465.8|4471.8|4465.8|4471.5|4465.5|0
1612777330000|2021-02-08 09:42:10|4471.5|4465.5|4471.8|4465.8|4471.8|4465.8|4471.5|4465.5|1
1612777350000|2021-02-08 09:42:30|4472.5|4466.5|4473.3|4467.3|4473.5|4467.5|4472.5|4466.5|1
1612777360000|2021-02-08 09:42:40|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1612777370000|2021-02-08 09:42:50|4472.5|4466.5|4472.5|4466.5|4472.8|4466.8|4472.5|4466.5|1
1612777380000|2021-02-08 09:43:00|4472.8|4466.8|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|1
1612777420000|2021-02-08 09:43:40|4473.1|4467.1|4473.3|4467.3|4473.5|4467.5|4472.5|4466.5|1
1612777430000|2021-02-08 09:43:50|4473.5|4467.5|4472.5|4466.5|4473.5|4467.5|4472.5|4466.5|1
1612777440000|2021-02-08 09:44:00|4472.8|4466.8|4474.5|4468.5|4474.8|4468.8|4472.8|4466.8|4
1612777470000|2021-02-08 09:44:30|4474.8|4468.8|4474|4468|4475.3|4469.3|4474|4468|0
1612777480000|2021-02-08 09:44:40|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1612777490000|2021-02-08 09:44:50|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1612777520000|2021-02-08 09:45:20|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1612777540000|2021-02-08 09:45:40|4474.8|4468.8|4475|4469|4475|4469|4474.8|4468.8|1
1612777550000|2021-02-08 09:45:50|4474.8|4468.8|4474|4468|4474.8|4468.8|4474|4468|2
1612777560000|2021-02-08 09:46:00|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1612777580000|2021-02-08 09:46:20|4474.3|4468.3|4474.5|4468.5|4474.5|4468.5|4474.3|4468.3|0
1612777590000|2021-02-08 09:46:30|4473.5|4467.5|4475|4469|4475|4469|4473.5|4467.5|2
1612777600000|2021-02-08 09:46:40|4474.8|4468.8|4476.3|4470.3|4476.3|4470.3|4474.5|4468.5|6
1612777620000|2021-02-08 09:47:00|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|9
1612777630000|2021-02-08 09:47:10|4477.8|4471.8|4476.3|4470.3|4477.8|4471.8|4476.3|4470.3|5
1612777640000|2021-02-08 09:47:20|4477.1|4471.1|4476.3|4470.3|4477.1|4471.1|4476.3|4470.3|6
1612777660000|2021-02-08 09:47:40|4476.5|4470.5|4476.3|4470.3|4476.5|4470.5|4476.3|4470.3|0
1612777670000|2021-02-08 09:47:50|4476|4470|4475.3|4469.3|4476|4470|4475.3|4469.3|0
1612777680000|2021-02-08 09:48:00|4475|4469|4475.3|4469.3|4475.3|4469.3|4474.3|4468.3|1
1612777690000|2021-02-08 09:48:10|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.5|4468.5|15
1612777700000|2021-02-08 09:48:20|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|2
1612777710000|2021-02-08 09:48:30|||||||||1
1612777780000|2021-02-08 09:49:40|4475|4469|4475|4469|4475|4469|4475|4469|0
1612777800000|2021-02-08 09:50:00|4474.8|4468.8|4475|4469|4475|4469|4474.8|4468.8|1
1612777820000|2021-02-08 09:50:20|4475.3|4469.3|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|1
1612777830000|2021-02-08 09:50:30|4474.5|4468.5|4476|4470|4476|4470|4474.5|4468.5|1
1612777840000|2021-02-08 09:50:40|4475.8|4469.8|4475.5|4469.5|4475.8|4469.8|4475.5|4469.5|0
1612777860000|2021-02-08 09:51:00|4474.5|4468.5|4476|4470|4476|4470|4474.5|4468.5|7
1612777870000|2021-02-08 09:51:10|4476.1|4470.1|4476|4470|4476.1|4470.1|4475.8|4469.8|1
1612777930000|2021-02-08 09:52:10|4476.3|4470.3|4477|4471|4477|4471|4476.3|4470.3|3
1612777950000|2021-02-08 09:52:30|4476.8|4470.8|4478|4472|4478|4472|4476.8|4470.8|5
1612777960000|2021-02-08 09:52:40|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.5|4471.5|0
1612777970000|2021-02-08 09:52:50|4478.5|4472.5|4479.8|4473.8|4479.8|4473.8|4478.5|4472.5|26
1612777980000|2021-02-08 09:53:00|4480.3|4474.3|4483|4477|4483|4477|4480.3|4474.3|4
1612777990000|2021-02-08 09:53:10|4482.3|4476.3|4482.3|4476.3|4482.8|4476.8|4482.3|4476.3|14
1612778020000|2021-02-08 09:53:40|4482.5|4476.5|4482.5|4476.5|4482.8|4476.8|4482.5|4476.5|0
1612778030000|2021-02-08 09:53:50|4482.8|4476.8|4481|4475|4482.8|4476.8|4481|4475|4
1612778050000|2021-02-08 09:54:10|4481.3|4475.3|4481.5|4475.5|4482|4476|4480.5|4474.5|4
1612778060000|2021-02-08 09:54:20|4482|4476|4481.5|4475.5|4482|4476|4481.5|4475.5|0
1612778070000|2021-02-08 09:54:30|4481.3|4475.3|4481.5|4475.5|4481.5|4475.5|4481|4475|2
1612778090000|2021-02-08 09:54:50|4482|4476|4483|4477|4483|4477|4482|4476|2
1612778100000|2021-02-08 09:55:00|4482.5|4476.5|4482.8|4476.8|4482.8|4476.8|4482.5|4476.5|2
1612778110000|2021-02-08 09:55:10|4482.5|4476.5|4481.8|4475.8|4482.5|4476.5|4481.8|4475.8|0
1612778130000|2021-02-08 09:55:30|4481.5|4475.5|4482|4476|4482|4476|4481.5|4475.5|0
1612778140000|2021-02-08 09:55:40|4481.8|4475.8|4482|4476|4482|4476|4481.8|4475.8|0
1612778150000|2021-02-08 09:55:50|4481|4475|4481|4475|4481.3|4475.3|4480.5|4474.5|2
1612778160000|2021-02-08 09:56:00|4480.5|4474.5|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|1
1612778170000|2021-02-08 09:56:10|4481|4475|4480.5|4474.5|4481.3|4475.3|4480.5|4474.5|1
1612778180000|2021-02-08 09:56:20|4480.3|4474.3|4480.5|4474.5|4480.5|4474.5|4480|4474|1
1612778190000|2021-02-08 09:56:30|4480.8|4474.8|4481.3|4475.3|4481.5|4475.5|4480.8|4474.8|1
1612778200000|2021-02-08 09:56:40|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1612778210000|2021-02-08 09:56:50|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1612778220000|2021-02-08 09:57:00|4480|4474|4480|4474|4480.5|4474.5|4480|4474|2
1612778230000|2021-02-08 09:57:10|4479.5|4473.5|4480.8|4474.8|4480.8|4474.8|4479.5|4473.5|0
1612778240000|2021-02-08 09:57:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|1
1612778250000|2021-02-08 09:57:30|4481.5|4475.5|4481.8|4475.8|4481.8|4475.8|4481.5|4475.5|3
1612778260000|2021-02-08 09:57:40|4482.3|4476.3|4482|4476|4482.3|4476.3|4482|4476|2
1612778270000|2021-02-08 09:57:50|4482.3|4476.3|4482|4476|4482.3|4476.3|4482|4476|1
1612778280000|2021-02-08 09:58:00|4482.3|4476.3|4482|4476|4482.3|4476.3|4482|4476|0
1612778290000|2021-02-08 09:58:10|4482.3|4476.3|4482.5|4476.5|4482.5|4476.5|4482.3|4476.3|0
1612778300000|2021-02-08 09:58:20|4482.3|4476.3|4482|4476|4482.3|4476.3|4481.8|4475.8|11
1612778310000|2021-02-08 09:58:30|4481.8|4475.8|4480.3|4474.3|4482|4476|4480.3|4474.3|27
1612778320000|2021-02-08 09:58:40|4480.5|4474.5|4480.8|4474.8|4481|4475|4480.5|4474.5|0
1612778330000|2021-02-08 09:58:50|4480.5|4474.5|4480.3|4474.3|4480.5|4474.5|4480|4474|0
1612778340000|2021-02-08 09:59:00|4480.5|4474.5|4480.5|4474.5|4481|4475|4480.3|4474.3|1
1612778350000|2021-02-08 09:59:10|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|1
1612778360000|2021-02-08 09:59:20|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.5|4474.5|0
1612778370000|2021-02-08 09:59:30|4481|4475|4481.5|4475.5|4481.5|4475.5|4481|4475|0
1612778380000|2021-02-08 09:59:40|4481.8|4475.8|4482|4476|4482|4476|4481.8|4475.8|3
1612778390000|2021-02-08 09:59:50|4482.6|4476.6|4482.9|4476.9|4482.9|4476.9|4482.6|4476.6|4
1612778400000|2021-02-08 10:00:00|4482.6|4476.6|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|3
1612778410000|2021-02-08 10:00:10|||||||||10
1612778450000|2021-02-08 10:00:50|4482.4|4476.4|4481.4|4475.4|4482.4|4476.4|4481.1|4475.1|4
1612778460000|2021-02-08 10:01:00|4480.3|4474.3|4479.6|4473.6|4480.3|4474.3|4479.6|4473.6|23
1612778470000|2021-02-08 10:01:10|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1612778490000|2021-02-08 10:01:30|4479.9|4473.9|4479.6|4473.6|4479.9|4473.9|4479.6|4473.6|1
1612778500000|2021-02-08 10:01:40|4478.6|4472.6|4478.8|4472.8|4478.8|4472.8|4478.6|4472.6|0
1612778510000|2021-02-08 10:01:50|4479.3|4473.3|4478.3|4472.3|4479.3|4473.3|4478.3|4472.3|5
1612778530000|2021-02-08 10:02:10|4477.7|4471.7|4480.1|4474.1|4480.1|4474.1|4477.7|4471.7|17
1612778550000|2021-02-08 10:02:30|||||||||1
1612778560000|2021-02-08 10:02:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1612778570000|2021-02-08 10:02:50|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1612778590000|2021-02-08 10:03:10|||||||||3
1612778620000|2021-02-08 10:03:40|4479.3|4473.3|4479.8|4473.8|4480.1|4474.1|4479.3|4473.3|1
1612778630000|2021-02-08 10:03:50|4478.7|4472.7|4477.2|4471.2|4478.7|4472.7|4476.7|4470.7|30
1612778650000|2021-02-08 10:04:10|4477.5|4471.5|4478|4472|4478.2|4472.2|4477.5|4471.5|2
1612778670000|2021-02-08 10:04:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|1
1612778690000|2021-02-08 10:04:50|4478.8|4472.8|4478.5|4472.5|4479|4473|4478.5|4472.5|1
1612778700000|2021-02-08 10:05:00|4478.2|4472.2|4478|4472|4478.2|4472.2|4477.7|4471.7|2
1612778710000|2021-02-08 10:05:10|4477.5|4471.5|4478|4472|4478|4472|4477.5|4471.5|2
1612778730000|2021-02-08 10:05:30|4477.8|4471.8|4478|4472|4478|4472|4477.8|4471.8|0
1612778740000|2021-02-08 10:05:40|4477.5|4471.5|4478|4472|4478|4472|4477.5|4471.5|0
1612778750000|2021-02-08 10:05:50|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1612778760000|2021-02-08 10:06:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|1
1612778790000|2021-02-08 10:06:30|4477.5|4471.5|4478.2|4472.2|4478.2|4472.2|4477.5|4471.5|2
1612778810000|2021-02-08 10:06:50|4478.5|4472.5|4478.2|4472.2|4479|4473|4478.2|4472.2|1
1612778830000|2021-02-08 10:07:10|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|1
1612778860000|2021-02-08 10:07:40|4479|4473|4478|4472|4479|4473|4478|4472|0
1612778870000|2021-02-08 10:07:50|4477.5|4471.5|4478|4472|4478|4472|4477.5|4471.5|0
1612778880000|2021-02-08 10:08:00|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612778930000|2021-02-08 10:08:50|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|2
1612778970000|2021-02-08 10:09:30|4477.2|4471.2|4477|4471|4477.2|4471.2|4477|4471|0
1612779000000|2021-02-08 10:10:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612779020000|2021-02-08 10:10:20|||||||||1
1612779040000|2021-02-08 10:10:40|4477|4471|4477|4471|4477|4471|4477|4471|0
1612779050000|2021-02-08 10:10:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612779060000|2021-02-08 10:11:00|4477|4471|4477.2|4471.2|4477.2|4471.2|4477|4471|0
1612779070000|2021-02-08 10:11:10|4477|4471|4478.2|4472.2|4478.2|4472.2|4477|4471|1
1612779080000|2021-02-08 10:11:20|||||||||1
1612779100000|2021-02-08 10:11:40|4478|4472|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|0
1612779130000|2021-02-08 10:12:10|4477|4471|4477|4471|4477|4471|4477|4471|0
1612779170000|2021-02-08 10:12:50|4478|4472|4478.2|4472.2|4478.2|4472.2|4478|4472|0
1612779290000|2021-02-08 10:14:50|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1612779300000|2021-02-08 10:15:00|4479.2|4473.2|4479|4473|4479.5|4473.5|4479|4473|2
1612779320000|2021-02-08 10:15:20|4479.3|4473.3|4479.2|4473.2|4479.3|4473.3|4478.2|4472.2|4
1612779330000|2021-02-08 10:15:30|4480|4474|4480|4474|4480|4474|4480|4474|1
1612779380000|2021-02-08 10:16:20|4479.8|4473.8|4479.3|4473.3|4479.8|4473.8|4479.3|4473.3|0
1612779400000|2021-02-08 10:16:40|4479|4473|4479|4473|4479|4473|4479|4473|1
1612779410000|2021-02-08 10:16:50|4478.7|4472.7|4480|4474|4480|4474|4478.7|4472.7|0
1612779420000|2021-02-08 10:17:00|4479.7|4473.7|4480|4474|4480|4474|4479.7|4473.7|3
1612779430000|2021-02-08 10:17:10|4479.8|4473.8|4480.8|4474.8|4481|4475|4479.8|4473.8|3
1612779440000|2021-02-08 10:17:20|4480.5|4474.5|4480.8|4474.8|4480.8|4474.8|4480.5|4474.5|0
1612779460000|2021-02-08 10:17:40|4480.5|4474.5|4480|4474|4480.8|4474.8|4480|4474|0
1612779470000|2021-02-08 10:17:50|4480.5|4474.5|4480|4474|4480.5|4474.5|4480|4474|0
1612779490000|2021-02-08 10:18:10|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1612779500000|2021-02-08 10:18:20|4481|4475|4481.5|4475.5|4481.5|4475.5|4481|4475|3
1612779510000|2021-02-08 10:18:30|4480.5|4474.5|4480.5|4474.5|4481|4475|4480.5|4474.5|4
1612779520000|2021-02-08 10:18:40|4481|4475|4480.5|4474.5|4481|4475|4480.2|4474.2|1
1612779530000|2021-02-08 10:18:50|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|5
1612779540000|2021-02-08 10:19:00|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1612779550000|2021-02-08 10:19:10|4481.1|4475.1|4480.3|4474.3|4481.5|4475.5|4480.3|4474.3|8
1612779560000|2021-02-08 10:19:20|4480.5|4474.5|4480.3|4474.3|4480.5|4474.5|4480.3|4474.3|0
1612779580000|2021-02-08 10:19:40|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|1
1612779590000|2021-02-08 10:19:50|4480|4474|4481.5|4475.5|4481.5|4475.5|4480|4474|1
1612779600000|2021-02-08 10:20:00|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480|4474|5
1612779620000|2021-02-08 10:20:20|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1612779640000|2021-02-08 10:20:40|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|1
1612779660000|2021-02-08 10:21:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|30
1612779670000|2021-02-08 10:21:10|4479.8|4473.8|4479.5|4473.5|4479.8|4473.8|4479.5|4473.5|0
1612779710000|2021-02-08 10:21:50|||||||||1
1612779720000|2021-02-08 10:22:00|4479.3|4473.3|4478.5|4472.5|4479.3|4473.3|4478.5|4472.5|3
1612779730000|2021-02-08 10:22:10|4478.7|4472.7|4479.3|4473.3|4479.3|4473.3|4478.7|4472.7|2
1612779740000|2021-02-08 10:22:20|4478.5|4472.5|4479|4473|4479|4473|4478.5|4472.5|7
1612779750000|2021-02-08 10:22:30|4479.3|4473.3|4479|4473|4479.3|4473.3|4478.8|4472.8|1
1612779760000|2021-02-08 10:22:40|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1612779770000|2021-02-08 10:22:50|4479.5|4473.5|4479.2|4473.2|4479.5|4473.5|4479|4473|1
1612779780000|2021-02-08 10:23:00|4479|4473|4478.7|4472.7|4479|4473|4478.7|4472.7|0
1612779800000|2021-02-08 10:23:20|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1612779820000|2021-02-08 10:23:40|4478|4472|4478|4472|4478|4472|4478|4472|2
1612779840000|2021-02-08 10:24:00|4478.2|4472.2|4478.5|4472.5|4478.5|4472.5|4478.2|4472.2|0
1612779850000|2021-02-08 10:24:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612779860000|2021-02-08 10:24:20|4478.5|4472.5|4478.2|4472.2|4478.5|4472.5|4478.2|4472.2|0
1612779870000|2021-02-08 10:24:30|4478.5|4472.5|4479.2|4473.2|4479.5|4473.5|4478.5|4472.5|1
1612779900000|2021-02-08 10:25:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1612779920000|2021-02-08 10:25:20|4478.8|4472.8|4478.5|4472.5|4478.8|4472.8|4478.5|4472.5|0
1612779930000|2021-02-08 10:25:30|4478|4472|4478|4472|4478|4472|4478|4472|1
1612779950000|2021-02-08 10:25:50|4477.5|4471.5|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|0
1612779960000|2021-02-08 10:26:00|4477|4471|4476.7|4470.7|4477|4471|4476.7|4470.7|0
1612779970000|2021-02-08 10:26:10|||||||||1
1612779980000|2021-02-08 10:26:20|4477.5|4471.5|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|1
1612780020000|2021-02-08 10:27:00|4477.5|4471.5|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|0
1612780030000|2021-02-08 10:27:10|4477|4471|4477.5|4471.5|4477.7|4471.7|4477|4471|4
1612780040000|2021-02-08 10:27:20|4477|4471|4476.7|4470.7|4477|4471|4476.7|4470.7|9
1612780070000|2021-02-08 10:27:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|3
1612780080000|2021-02-08 10:28:00|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|6
1612780090000|2021-02-08 10:28:10|4474.2|4468.2|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|10
1612780100000|2021-02-08 10:28:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612780110000|2021-02-08 10:28:30|||||||||2
1612780120000|2021-02-08 10:28:40|4471.7|4465.7|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|1
1612780130000|2021-02-08 10:28:50|4472|4466|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|0
1612780140000|2021-02-08 10:29:00|4472|4466|4472.2|4466.2|4472.2|4466.2|4472|4466|1
1612780150000|2021-02-08 10:29:10|||||||||1
1612780160000|2021-02-08 10:29:20|4472|4466|4472.2|4466.2|4472.2|4466.2|4471.7|4465.7|0
1612780200000|2021-02-08 10:30:00|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|0
1612780240000|2021-02-08 10:30:40|4472|4466|4472|4466|4472|4466|4472|4466|0
1612780260000|2021-02-08 10:31:00|4472.2|4466.2|4471.5|4465.5|4472.2|4466.2|4471.5|4465.5|0
1612780270000|2021-02-08 10:31:10|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|3
1612780280000|2021-02-08 10:31:20|4471.5|4465.5|4470.5|4464.5|4471.7|4465.7|4470.5|4464.5|3
1612780290000|2021-02-08 10:31:30|4470.7|4464.7|4471|4465|4471|4465|4470.7|4464.7|1
1612780300000|2021-02-08 10:31:40|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|0
1612780310000|2021-02-08 10:31:50|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1612780320000|2021-02-08 10:32:00|4471.2|4465.2|4471.2|4465.2|4471.7|4465.7|4470.7|4464.7|0
1612780330000|2021-02-08 10:32:10|4471.7|4465.7|4471.2|4465.2|4471.7|4465.7|4471.2|4465.2|0
1612780340000|2021-02-08 10:32:20|4470.2|4464.2|4471.2|4465.2|4471.2|4465.2|4470.2|4464.2|10
1612780350000|2021-02-08 10:32:30|4470.1|4464.1|4468.2|4462.2|4470.1|4464.1|4468.2|4462.2|11
1612780360000|2021-02-08 10:32:40|4467.9|4461.9|4470.4|4464.4|4470.7|4464.7|4467.7|4461.7|12
1612780370000|2021-02-08 10:32:50|4469.7|4463.7|4470|4464|4470|4464|4469.7|4463.7|1
1612780380000|2021-02-08 10:33:00|4470.2|4464.2|4470|4464|4470.2|4464.2|4469.7|4463.7|1
1612780390000|2021-02-08 10:33:10|4469.9|4463.9|4471.4|4465.4|4471.7|4465.7|4469.7|4463.7|2
1612780400000|2021-02-08 10:33:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1612780440000|2021-02-08 10:34:00|4471.5|4465.5|4471.7|4465.7|4471.7|4465.7|4471.5|4465.5|3
1612780460000|2021-02-08 10:34:20|||||||||1
1612780470000|2021-02-08 10:34:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612780490000|2021-02-08 10:34:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|3
1612780500000|2021-02-08 10:35:00|4473.5|4467.5|4473.2|4467.2|4473.5|4467.5|4473.2|4467.2|1
1612780530000|2021-02-08 10:35:30|4473.5|4467.5|4472.7|4466.7|4473.5|4467.5|4472.7|4466.7|1
1612780540000|2021-02-08 10:35:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4471.7|4465.7|4
1612780550000|2021-02-08 10:35:50|4471.7|4465.7|4471.2|4465.2|4471.7|4465.7|4471.2|4465.2|2
1612780560000|2021-02-08 10:36:00|4471|4465|4471.2|4465.2|4471.2|4465.2|4471|4465|1
1612780590000|2021-02-08 10:36:30|4470.9|4464.9|4470.7|4464.7|4470.9|4464.9|4470.7|4464.7|0
1612780600000|2021-02-08 10:36:40|4471.2|4465.2|4471|4465|4471.2|4465.2|4470.7|4464.7|2
1612780610000|2021-02-08 10:36:50|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1612780620000|2021-02-08 10:37:00|4469.7|4463.7|4471.2|4465.2|4471.2|4465.2|4469.7|4463.7|6
1612780630000|2021-02-08 10:37:10|4470.7|4464.7|4471.2|4465.2|4471.7|4465.7|4470.2|4464.2|1
1612780640000|2021-02-08 10:37:20|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|0
1612780660000|2021-02-08 10:37:40|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1612780680000|2021-02-08 10:38:00|4471.5|4465.5|4471.2|4465.2|4471.7|4465.7|4470.7|4464.7|5
1612780690000|2021-02-08 10:38:10|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|2
1612780700000|2021-02-08 10:38:20|4471.7|4465.7|4470.7|4464.7|4471.7|4465.7|4470.7|4464.7|4
1612780720000|2021-02-08 10:38:40|4471|4465|4471.2|4465.2|4471.2|4465.2|4471|4465|1
1612780760000|2021-02-08 10:39:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|1
1612780790000|2021-02-08 10:39:50|4471.4|4465.4|4471.5|4465.5|4471.5|4465.5|4471.4|4465.4|0
1612780800000|2021-02-08 10:40:00|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.2|4465.2|0
1612780810000|2021-02-08 10:40:10|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1612780830000|2021-02-08 10:40:30|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|12
1612780850000|2021-02-08 10:40:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.2|4466.2|1
1612780860000|2021-02-08 10:41:00|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|0
1612780870000|2021-02-08 10:41:10|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.2|4466.2|0
1612780880000|2021-02-08 10:41:20|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|0
1612780900000|2021-02-08 10:41:40|4472.5|4466.5|4477|4471|4477|4471|4472.5|4466.5|13
1612780930000|2021-02-08 10:42:10|4477.2|4471.2|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|0
1612780950000|2021-02-08 10:42:30|4477.5|4471.5|4477|4471|4477.5|4471.5|4477|4471|1
1612780960000|2021-02-08 10:42:40|4476.7|4470.7|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|4
1612780970000|2021-02-08 10:42:50|||||||||1
1612780980000|2021-02-08 10:43:00|||||||||11
1612780990000|2021-02-08 10:43:10|4475.3|4469.3|4474.5|4468.5|4475.3|4469.3|4474.5|4468.5|2
1612781020000|2021-02-08 10:43:40|4474.2|4468.2|4475.7|4469.7|4475.7|4469.7|4474.2|4468.2|11
1612781030000|2021-02-08 10:43:50|4476.7|4470.7|4475.2|4469.2|4476.7|4470.7|4475.2|4469.2|0
1612781040000|2021-02-08 10:44:00|4474.9|4468.9|4474.5|4468.5|4474.9|4468.9|4474.5|4468.5|0
1612781050000|2021-02-08 10:44:10|4475.7|4469.7|4475.2|4469.2|4475.7|4469.7|4475.2|4469.2|3
1612781060000|2021-02-08 10:44:20|4474.8|4468.8|4475.2|4469.2|4475.2|4469.2|4474.8|4468.8|0
1612781110000|2021-02-08 10:45:10|4475.7|4469.7|4475.2|4469.2|4475.7|4469.7|4475.2|4469.2|0
1612781120000|2021-02-08 10:45:20|||||||||2
1612781140000|2021-02-08 10:45:40|4474.8|4468.8|4475.2|4469.2|4475.2|4469.2|4474.8|4468.8|0
1612781170000|2021-02-08 10:46:10|4474.5|4468.5|4474.2|4468.2|4475|4469|4474.2|4468.2|7
1612781220000|2021-02-08 10:47:00|4474.7|4468.7|4476|4470|4476|4470|4474.7|4468.7|5
1612781230000|2021-02-08 10:47:10|4476.2|4470.2|4474.7|4468.7|4476.2|4470.2|4474.7|4468.7|1
1612781240000|2021-02-08 10:47:20|4475|4469|4474.7|4468.7|4475|4469|4474.7|4468.7|0
1612781250000|2021-02-08 10:47:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1612781270000|2021-02-08 10:47:50|4475.4|4469.4|4475.2|4469.2|4475.4|4469.4|4475.2|4469.2|0
1612781310000|2021-02-08 10:48:30|4474.9|4468.9|4474.2|4468.2|4474.9|4468.9|4474.2|4468.2|0
1612781340000|2021-02-08 10:49:00|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612781350000|2021-02-08 10:49:10|4474.5|4468.5|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1612781380000|2021-02-08 10:49:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612781390000|2021-02-08 10:49:50|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|5
1612781400000|2021-02-08 10:50:00|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1612781440000|2021-02-08 10:50:40|4475.7|4469.7|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|1
1612781450000|2021-02-08 10:50:50|4477|4471|4477|4471|4477|4471|4477|4471|0
1612781460000|2021-02-08 10:51:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612781470000|2021-02-08 10:51:10|4476.7|4470.7|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|0
1612781480000|2021-02-08 10:51:20|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1612781490000|2021-02-08 10:51:30|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612781500000|2021-02-08 10:51:40|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1612781510000|2021-02-08 10:51:50|4476.7|4470.7|4476.7|4470.7|4477|4471|4476.5|4470.5|0
1612781520000|2021-02-08 10:52:00|4476.5|4470.5|4476.2|4470.2|4476.5|4470.5|4476.2|4470.2|3
1612781540000|2021-02-08 10:52:20|4476.4|4470.4|4476.2|4470.2|4476.4|4470.4|4476.2|4470.2|0
1612781550000|2021-02-08 10:52:30|4475.9|4469.9|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|0
1612781570000|2021-02-08 10:52:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|1
1612781580000|2021-02-08 10:53:00|4477.5|4471.5|4477.7|4471.7|4477.7|4471.7|4477.5|4471.5|0
1612781600000|2021-02-08 10:53:20|4477.5|4471.5|4476.8|4470.8|4477.5|4471.5|4476.5|4470.5|1
1612781610000|2021-02-08 10:53:30|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1612781620000|2021-02-08 10:53:40|4477|4471|4476.5|4470.5|4477.2|4471.2|4476.5|4470.5|0
1612781630000|2021-02-08 10:53:50|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.5|4470.5|0
1612781640000|2021-02-08 10:54:00|4477.5|4471.5|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1612781650000|2021-02-08 10:54:10|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612781660000|2021-02-08 10:54:20|4477.5|4471.5|4478|4472|4478.2|4472.2|4477.5|4471.5|1
1612781670000|2021-02-08 10:54:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1612781680000|2021-02-08 10:54:40|4477.5|4471.5|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|0
1612781690000|2021-02-08 10:54:50|4477.5|4471.5|4478.2|4472.2|4478.2|4472.2|4477.5|4471.5|1
1612781700000|2021-02-08 10:55:00|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1612781710000|2021-02-08 10:55:10|4478|4472|4478|4472|4478|4472|4478|4472|2
1612781760000|2021-02-08 10:56:00|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612781770000|2021-02-08 10:56:10|4478.5|4472.5|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|0
1612781780000|2021-02-08 10:56:20|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.2|4472.2|0
1612781790000|2021-02-08 10:56:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612781800000|2021-02-08 10:56:40|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1612781810000|2021-02-08 10:56:50|4477|4471|4477.2|4471.2|4477.2|4471.2|4477|4471|0
1612781840000|2021-02-08 10:57:20|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1612781850000|2021-02-08 10:57:30|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1612781870000|2021-02-08 10:57:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612781880000|2021-02-08 10:58:00|4477.5|4471.5|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|0
1612781900000|2021-02-08 10:58:20|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1612781910000|2021-02-08 10:58:30|4478.2|4472.2|4478|4472|4478.2|4472.2|4478|4472|0
1612781920000|2021-02-08 10:58:40|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1612781960000|2021-02-08 10:59:20|4477.7|4471.7|4477.2|4471.2|4478.2|4472.2|4477.2|4471.2|0
1612781970000|2021-02-08 10:59:30|4477.5|4471.5|4477.7|4471.7|4478|4472|4477.5|4471.5|0
1612781990000|2021-02-08 10:59:50|4478|4472|4478.5|4472.5|4478.5|4472.5|4477.5|4471.5|2
1612782000000|2021-02-08 11:00:00|4478.2|4472.2|4478.7|4472.7|4478.7|4472.7|4478.2|4472.2|0
1612782010000|2021-02-08 11:00:10|||||||||1
1612782020000|2021-02-08 11:00:20|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1612782050000|2021-02-08 11:00:50|4478.7|4472.7|4478.5|4472.5|4478.7|4472.7|4478.2|4472.2|1
1612782080000|2021-02-08 11:01:20|4477.7|4471.7|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|0
1612782110000|2021-02-08 11:01:50|4477|4471|4477|4471|4477|4471|4477|4471|1
1612782120000|2021-02-08 11:02:00|4477.2|4471.2|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1612782140000|2021-02-08 11:02:20|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1612782150000|2021-02-08 11:02:30|4477|4471|4477.5|4471.5|4477.5|4471.5|4477|4471|1
1612782190000|2021-02-08 11:03:10|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|0
1612782210000|2021-02-08 11:03:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1612782240000|2021-02-08 11:04:00|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1612782270000|2021-02-08 11:04:30|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|0
1612782290000|2021-02-08 11:04:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|3
1612782300000|2021-02-08 11:05:00|4476.9|4470.9|4476.7|4470.7|4476.9|4470.9|4476.7|4470.7|0
1612782320000|2021-02-08 11:05:20|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4475.7|4469.7|1
1612782330000|2021-02-08 11:05:30|4475.9|4469.9|4476.2|4470.2|4476.7|4470.7|4475.2|4469.2|3
1612782340000|2021-02-08 11:05:40|4476.5|4470.5|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|0
1612782350000|2021-02-08 11:05:50|4476.7|4470.7|4476.2|4470.2|4477.7|4471.7|4475.7|4469.7|6
1612782360000|2021-02-08 11:06:00|4475.9|4469.9|4475.7|4469.7|4475.9|4469.9|4475.7|4469.7|0
1612782370000|2021-02-08 11:06:10|||||||||15
1612782380000|2021-02-08 11:06:20|4476.2|4470.2|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|3
1612782390000|2021-02-08 11:06:30|4476.4|4470.4|4475.7|4469.7|4476.4|4470.4|4475.7|4469.7|0
1612782410000|2021-02-08 11:06:50|||||||||3
1612782420000|2021-02-08 11:07:00|4476.7|4470.7|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|2
1612782430000|2021-02-08 11:07:10|4475.5|4469.5|4475.7|4469.7|4475.7|4469.7|4475.5|4469.5|0
1612782450000|2021-02-08 11:07:30|4476|4470|4476.2|4470.2|4476.2|4470.2|4475.7|4469.7|1
1612782480000|2021-02-08 11:08:00|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.2|4469.2|1
1612782500000|2021-02-08 11:08:20|4475.5|4469.5|4475|4469|4475.7|4469.7|4475|4469|4
1612782530000|2021-02-08 11:08:50|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474|4468|3
1612782540000|2021-02-08 11:09:00|4474|4468|4473.5|4467.5|4474|4468|4473.5|4467.5|2
1612782550000|2021-02-08 11:09:10|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1612782560000|2021-02-08 11:09:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612782570000|2021-02-08 11:09:30|4472.7|4466.7|4473.2|4467.2|4473.7|4467.7|4472.7|4466.7|3
1612782580000|2021-02-08 11:09:40|4472.9|4466.9|4473.7|4467.7|4473.7|4467.7|4472.9|4466.9|2
1612782600000|2021-02-08 11:10:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612782620000|2021-02-08 11:10:20|4473.2|4467.2|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|1
1612782670000|2021-02-08 11:11:10|4472.5|4466.5|4472.7|4466.7|4472.7|4466.7|4471.9|4465.9|2
1612782680000|2021-02-08 11:11:20|4472.9|4466.9|4473.2|4467.2|4473.2|4467.2|4472.9|4466.9|2
1612782690000|2021-02-08 11:11:30|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|0
1612782700000|2021-02-08 11:11:40|4473.5|4467.5|4474.2|4468.2|4474.2|4468.2|4473.5|4467.5|0
1612782710000|2021-02-08 11:11:50|4473.9|4467.9|4474.2|4468.2|4475.2|4469.2|4473.7|4467.7|1
1612782750000|2021-02-08 11:12:30|4473.9|4467.9|4473.7|4467.7|4473.9|4467.9|4473.7|4467.7|0
1612782770000|2021-02-08 11:12:50|4473.5|4467.5|4473.2|4467.2|4473.5|4467.5|4473.2|4467.2|2
1612782780000|2021-02-08 11:13:00|4473.1|4467.1|4473.5|4467.5|4473.5|4467.5|4472.9|4466.9|3
1612782790000|2021-02-08 11:13:10|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|1
1612782800000|2021-02-08 11:13:20|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1612782810000|2021-02-08 11:13:30|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612782820000|2021-02-08 11:13:40|4474.2|4468.2|4474.2|4468.2|4474.5|4468.5|4474.2|4468.2|1
1612782830000|2021-02-08 11:13:50|4473.2|4467.2|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1612782860000|2021-02-08 11:14:20|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|1
1612782880000|2021-02-08 11:14:40|||||||||24
1612782900000|2021-02-08 11:15:00|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|1
1612783000000|2021-02-08 11:16:40|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|4
1612783020000|2021-02-08 11:17:00|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|1
1612783040000|2021-02-08 11:17:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|7
1612783050000|2021-02-08 11:17:30|4471.9|4465.9|4472.2|4466.2|4472.2|4466.2|4471.9|4465.9|13
1612783060000|2021-02-08 11:17:40|4471.9|4465.9|4472.2|4466.2|4472.2|4466.2|4471.7|4465.7|1
1612783070000|2021-02-08 11:17:50|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1612783080000|2021-02-08 11:18:00|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1612783090000|2021-02-08 11:18:10|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|0
1612783100000|2021-02-08 11:18:20|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|2
1612783110000|2021-02-08 11:18:30|4474|4468|4474|4468|4474|4468|4474|4468|0
1612783120000|2021-02-08 11:18:40|4474.2|4468.2|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1612783140000|2021-02-08 11:19:00|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.5|4468.5|0
1612783150000|2021-02-08 11:19:10|4474.5|4468.5|4474.5|4468.5|4475.2|4469.2|4474.5|4468.5|1
1612783200000|2021-02-08 11:20:00|4474|4468|4474|4468|4474|4468|4474|4468|1
1612783210000|2021-02-08 11:20:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612783230000|2021-02-08 11:20:30|4474|4468|4474|4468|4474|4468|4474|4468|0
1612783240000|2021-02-08 11:20:40|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|0
1612783250000|2021-02-08 11:20:50|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612783260000|2021-02-08 11:21:00|4474|4468|4473.7|4467.7|4474|4468|4473.7|4467.7|2
1612783300000|2021-02-08 11:21:40|4474|4468|4474|4468|4474|4468|4474|4468|0
1612783310000|2021-02-08 11:21:50|4474.2|4468.2|4473.5|4467.5|4474.2|4468.2|4473.5|4467.5|1
1612783340000|2021-02-08 11:22:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|1
1612783350000|2021-02-08 11:22:30|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612783370000|2021-02-08 11:22:50|4473.2|4467.2|4472.5|4466.5|4473.2|4467.2|4472.5|4466.5|4
1612783440000|2021-02-08 11:24:00|4473.5|4467.5|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|1
1612783490000|2021-02-08 11:24:50|4473.5|4467.5|4474.7|4468.7|4474.7|4468.7|4473.5|4467.5|1
1612783500000|2021-02-08 11:25:00|4474.5|4468.5|4474.2|4468.2|4474.5|4468.5|4474.2|4468.2|0
1612783510000|2021-02-08 11:25:10|4474.5|4468.5|4474.2|4468.2|4474.5|4468.5|4474.2|4468.2|0
1612783560000|2021-02-08 11:26:00|4474.5|4468.5|4474|4468|4474.5|4468.5|4474|4468|1
1612783570000|2021-02-08 11:26:10|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1612783590000|2021-02-08 11:26:30|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612783600000|2021-02-08 11:26:40|4474|4468|4474.5|4468.5|4474.5|4468.5|4474|4468|0
1612783610000|2021-02-08 11:26:50|4474.7|4468.7|4474.5|4468.5|4474.7|4468.7|4474.5|4468.5|0
1612783620000|2021-02-08 11:27:00|4474.7|4468.7|4474.5|4468.5|4474.7|4468.7|4474.5|4468.5|0
1612783650000|2021-02-08 11:27:30|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612783670000|2021-02-08 11:27:50|4473.9|4467.9|4473.2|4467.2|4473.9|4467.9|4473.2|4467.2|0
1612783680000|2021-02-08 11:28:00|4472.9|4466.9|4473.2|4467.2|4473.2|4467.2|4472.9|4466.9|1
1612783770000|2021-02-08 11:29:30|4473|4467|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1612783800000|2021-02-08 11:30:00|4472.7|4466.7|4473.2|4467.2|4473.7|4467.7|4472.7|4466.7|0
1612783860000|2021-02-08 11:31:00|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|0
1612783870000|2021-02-08 11:31:10|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1612783880000|2021-02-08 11:31:20|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612783890000|2021-02-08 11:31:30|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.5|4468.5|0
1612783900000|2021-02-08 11:31:40|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|2
1612783910000|2021-02-08 11:31:50|4475.5|4469.5|4475.2|4469.2|4475.5|4469.5|4475.2|4469.2|1
1612783920000|2021-02-08 11:32:00|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612783970000|2021-02-08 11:32:50|4474|4468|4474|4468|4474|4468|4474|4468|0
1612783980000|2021-02-08 11:33:00|4474.2|4468.2|4474|4468|4474.2|4468.2|4473.7|4467.7|0
1612783990000|2021-02-08 11:33:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4
1612784000000|2021-02-08 11:33:20|4472.9|4466.9|4473.2|4467.2|4473.2|4467.2|4472.9|4466.9|1
1612784010000|2021-02-08 11:33:30|4472.9|4466.9|4474.2|4468.2|4474.2|4468.2|4472.9|4466.9|1
1612784040000|2021-02-08 11:34:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1612784060000|2021-02-08 11:34:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612784100000|2021-02-08 11:35:00|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|1
1612784130000|2021-02-08 11:35:30|4474|4468|4473.7|4467.7|4474|4468|4473.7|4467.7|0
1612784150000|2021-02-08 11:35:50|4474|4468|4473.7|4467.7|4474|4468|4473.7|4467.7|0
1612784160000|2021-02-08 11:36:00|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474|4468|4
1612784190000|2021-02-08 11:36:30|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|1
1612784210000|2021-02-08 11:36:50|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612784220000|2021-02-08 11:37:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612784240000|2021-02-08 11:37:20|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|0
1612784280000|2021-02-08 11:38:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1612784310000|2021-02-08 11:38:30|4474.1|4468.1|4475.2|4469.2|4475.2|4469.2|4474.1|4468.1|6
1612784320000|2021-02-08 11:38:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612784340000|2021-02-08 11:39:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1612784350000|2021-02-08 11:39:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|1
1612784380000|2021-02-08 11:39:40|4473.9|4467.9|4473.5|4467.5|4473.9|4467.9|4473.5|4467.5|0
1612784410000|2021-02-08 11:40:10|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1612784420000|2021-02-08 11:40:20|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612784430000|2021-02-08 11:40:30|4474.5|4468.5|4474.5|4468.5|4474.7|4468.7|4474.2|4468.2|0
1612784460000|2021-02-08 11:41:00|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612784520000|2021-02-08 11:42:00|4473.9|4467.9|4474.2|4468.2|4474.2|4468.2|4473.9|4467.9|1
1612784530000|2021-02-08 11:42:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.2|4468.2|0
1612784540000|2021-02-08 11:42:20|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1612784570000|2021-02-08 11:42:50|4474.5|4468.5|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1612784600000|2021-02-08 11:43:20|4473.2|4467.2|4474.2|4468.2|4474.2|4468.2|4473.2|4467.2|0
1612784750000|2021-02-08 11:45:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612784760000|2021-02-08 11:46:00|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|1
1612784830000|2021-02-08 11:47:10|4473.2|4467.2|4473.4|4467.4|4473.7|4467.7|4473.2|4467.2|0
1612784840000|2021-02-08 11:47:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1612784860000|2021-02-08 11:47:40|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|2
1612784880000|2021-02-08 11:48:00|4474.7|4468.7|4474.4|4468.4|4474.7|4468.7|4474.4|4468.4|1
1612784890000|2021-02-08 11:48:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612784920000|2021-02-08 11:48:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1612784950000|2021-02-08 11:49:10|4474.7|4468.7|4474.4|4468.4|4474.7|4468.7|4474.4|4468.4|0
1612784960000|2021-02-08 11:49:20|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|1
1612784970000|2021-02-08 11:49:30|4474.4|4468.4|4474.7|4468.7|4474.7|4468.7|4474.4|4468.4|0
1612784990000|2021-02-08 11:49:50|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.9|4468.9|1
1612785000000|2021-02-08 11:50:00|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4474.9|4468.9|1
1612785010000|2021-02-08 11:50:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1612785030000|2021-02-08 11:50:30|4475.7|4469.7|4475.4|4469.4|4475.7|4469.7|4475.4|4469.4|0
1612785060000|2021-02-08 11:51:00|4475.7|4469.7|4476.9|4470.9|4477.2|4471.2|4475.7|4469.7|1
1612785070000|2021-02-08 11:51:10|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1612785100000|2021-02-08 11:51:40|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1612785130000|2021-02-08 11:52:10|4476.9|4470.9|4476.7|4470.7|4476.9|4470.9|4476.7|4470.7|0
1612785140000|2021-02-08 11:52:20|4476.4|4470.4|4477.4|4471.4|4477.4|4471.4|4476.4|4470.4|1
1612785170000|2021-02-08 11:52:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1612785180000|2021-02-08 11:53:00|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1612785190000|2021-02-08 11:53:10|4477.7|4471.7|4477.4|4471.4|4477.7|4471.7|4477.4|4471.4|2
1612785200000|2021-02-08 11:53:20|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|0
1612785220000|2021-02-08 11:53:40|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1612785240000|2021-02-08 11:54:00|4477.2|4471.2|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1612785250000|2021-02-08 11:54:10|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|1
1612785320000|2021-02-08 11:55:20|4477.7|4471.7|4477.9|4471.9|4477.9|4471.9|4477.7|4471.7|1
1612785360000|2021-02-08 11:56:00|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|0
1612785370000|2021-02-08 11:56:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|1
1612785380000|2021-02-08 11:56:20|4477.4|4471.4|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|1
1612785390000|2021-02-08 11:56:30|4476.9|4470.9|4477.2|4471.2|4477.2|4471.2|4476.9|4470.9|1
1612785400000|2021-02-08 11:56:40|4476.9|4470.9|4476.7|4470.7|4476.9|4470.9|4476.7|4470.7|1
1612785410000|2021-02-08 11:56:50|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|0
1612785420000|2021-02-08 11:57:00|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1612785430000|2021-02-08 11:57:10|4477.4|4471.4|4477.7|4471.7|4477.7|4471.7|4477.4|4471.4|1
1612785450000|2021-02-08 11:57:30|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|1
1612785540000|2021-02-08 11:59:00|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1612785550000|2021-02-08 11:59:10|4475.7|4469.7|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|1
1612785580000|2021-02-08 11:59:40|4476.4|4470.4|4476.7|4470.7|4476.7|4470.7|4476.4|4470.4|0
1612785590000|2021-02-08 11:59:50|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1612785600000|2021-02-08 12:00:00|4476.7|4470.7|4477.7|4471.7|4477.7|4471.7|4476.2|4470.2|2
1612785630000|2021-02-08 12:00:30|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1612785640000|2021-02-08 12:00:40|4477.7|4471.7|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|0
1612785650000|2021-02-08 12:00:50|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1612785660000|2021-02-08 12:01:00|4475.7|4469.7|4476.2|4470.2|4476.2|4470.2|4475.7|4469.7|1
1612785680000|2021-02-08 12:01:20|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1612785720000|2021-02-08 12:02:00|||||||||2
1612785740000|2021-02-08 12:02:20|||||||||1
1612785780000|2021-02-08 12:03:00|4475.2|4469.2|4475.7|4469.7|4475.7|4469.7|4474.9|4468.9|1
1612785800000|2021-02-08 12:03:20|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1612785810000|2021-02-08 12:03:30|4475.2|4469.2|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|1
1612785820000|2021-02-08 12:03:40|4474.7|4468.7|4474.4|4468.4|4474.7|4468.7|4474.4|4468.4|2
1612785830000|2021-02-08 12:03:50|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.4|4468.4|0
1612785840000|2021-02-08 12:04:00|4474.4|4468.4|4474.2|4468.2|4474.4|4468.4|4474.2|4468.2|2
1612785850000|2021-02-08 12:04:10|4473.9|4467.9|4473.7|4467.7|4473.9|4467.9|4473.7|4467.7|0
1612785910000|2021-02-08 12:05:10|4474.2|4468.2|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|2
1612785920000|2021-02-08 12:05:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1612785960000|2021-02-08 12:06:00|4473.4|4467.4|4473.7|4467.7|4473.7|4467.7|4473.4|4467.4|0
1612785980000|2021-02-08 12:06:20|4474.2|4468.2|4475.4|4469.4|4475.4|4469.4|4474.2|4468.2|1
1612785990000|2021-02-08 12:06:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1612786070000|2021-02-08 12:07:50|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1612786100000|2021-02-08 12:08:20|4474.2|4468.2|4473.7|4467.7|4474.2|4468.2|4473.7|4467.7|5
1612786110000|2021-02-08 12:08:30|||||||||25
1612786120000|2021-02-08 12:08:40|||||||||1
1612786130000|2021-02-08 12:08:50|4473.4|4467.4|4472.7|4466.7|4473.4|4467.4|4472.7|4466.7|1
1612786140000|2021-02-08 12:09:00|4472.9|4466.9|4473.7|4467.7|4473.7|4467.7|4472.9|4466.9|1
1612786160000|2021-02-08 12:09:20|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1612786270000|2021-02-08 12:11:10|4473.9|4467.9|4474.7|4468.7|4474.7|4468.7|4473.7|4467.7|0
1612786280000|2021-02-08 12:11:20|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1612786290000|2021-02-08 12:11:30|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|1
1612786350000|2021-02-08 12:12:30|4475.7|4469.7|4475.2|4469.2|4475.7|4469.7|4475.2|4469.2|0
1612786360000|2021-02-08 12:12:40|4475.7|4469.7|4476.2|4470.2|4476.2|4470.2|4475.7|4469.7|1
1612786430000|2021-02-08 12:13:50|4475.9|4469.9|4475.9|4469.9|4476.2|4470.2|4475.9|4469.9|0
1612786450000|2021-02-08 12:14:10|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1612786480000|2021-02-08 12:14:40|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1612786500000|2021-02-08 12:15:00|4476.7|4470.7|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|1
1612786540000|2021-02-08 12:15:40|4476.4|4470.4|4477.7|4471.7|4477.7|4471.7|4476.4|4470.4|4
1612786550000|2021-02-08 12:15:50|4477.4|4471.4|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1612786560000|2021-02-08 12:16:00|4478.2|4472.2|4478.2|4472.2|4478.7|4472.7|4477.9|4471.9|0
1612786600000|2021-02-08 12:16:40|4478.4|4472.4|4478.7|4472.7|4478.7|4472.7|4478.4|4472.4|0
1612786620000|2021-02-08 12:17:00|4478.4|4472.4|4477.2|4471.2|4478.4|4472.4|4477.2|4471.2|0
1612786630000|2021-02-08 12:17:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1612786660000|2021-02-08 12:17:40|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1612786670000|2021-02-08 12:17:50|4477.9|4471.9|4478.1|4472.1|4478.1|4472.1|4477.9|4471.9|1
1612786680000|2021-02-08 12:18:00|4477.9|4471.9|4478.1|4472.1|4478.1|4472.1|4477.9|4471.9|0
1612786710000|2021-02-08 12:18:30|4477.9|4471.9|4477.6|4471.6|4477.9|4471.9|4477.6|4471.6|0
1612786730000|2021-02-08 12:18:50|4477.9|4471.9|4478.6|4472.6|4478.6|4472.6|4477.9|4471.9|2
1612786740000|2021-02-08 12:19:00|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1612786750000|2021-02-08 12:19:10|4477.9|4471.9|4478.1|4472.1|4478.1|4472.1|4477.9|4471.9|3
1612786760000|2021-02-08 12:19:20|4478.4|4472.4|4478.6|4472.6|4478.6|4472.6|4478.4|4472.4|0
1612786770000|2021-02-08 12:19:30|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1612786780000|2021-02-08 12:19:40|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1612786790000|2021-02-08 12:19:50|4478.9|4472.9|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|1
1612786800000|2021-02-08 12:20:00|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1612786810000|2021-02-08 12:20:10|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|1
1612786820000|2021-02-08 12:20:20|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1612786860000|2021-02-08 12:21:00|4478.9|4472.9|4479.1|4473.1|4479.4|4473.4|4478.9|4472.9|4
1612786870000|2021-02-08 12:21:10|4478.9|4472.9|4479.1|4473.1|4479.1|4473.1|4478.9|4472.9|0
1612786880000|2021-02-08 12:21:20|4478.4|4472.4|4478.6|4472.6|4478.6|4472.6|4478.4|4472.4|2
1612786900000|2021-02-08 12:21:40|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1612786910000|2021-02-08 12:21:50|4478.6|4472.6|4478.4|4472.4|4478.6|4472.6|4478.4|4472.4|0
1612786920000|2021-02-08 12:22:00|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|23
1612786980000|2021-02-08 12:23:00|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1612786990000|2021-02-08 12:23:10|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|2
1612787000000|2021-02-08 12:23:20|4478.6|4472.6|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|0
1612787010000|2021-02-08 12:23:30|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1612787020000|2021-02-08 12:23:40|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|0
1612787030000|2021-02-08 12:23:50|4477.9|4471.9|4478.1|4472.1|4478.1|4472.1|4477.9|4471.9|0
1612787050000|2021-02-08 12:24:10|4478.6|4472.6|4478.6|4472.6|4478.9|4472.9|4478.6|4472.6|16
1612787060000|2021-02-08 12:24:20|4478.9|4472.9|4479.2|4473.2|4479.2|4473.2|4478.9|4472.9|1
1612787070000|2021-02-08 12:24:30|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.4|4472.4|0
1612787090000|2021-02-08 12:24:50|4479.1|4473.1|4479.4|4473.4|4479.4|4473.4|4479.1|4473.1|0
1612787100000|2021-02-08 12:25:00|4479.1|4473.1|4479.1|4473.1|4479.4|4473.4|4479.1|4473.1|0
1612787110000|2021-02-08 12:25:10|4477.9|4471.9|4477.6|4471.6|4478.2|4472.2|4477.6|4471.6|5
1612787120000|2021-02-08 12:25:20|4476.6|4470.6|4477.6|4471.6|4477.6|4471.6|4476.6|4470.6|5
1612787130000|2021-02-08 12:25:30|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|3
1612787150000|2021-02-08 12:25:50|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|1
1612787160000|2021-02-08 12:26:00|4475.9|4469.9|4476.1|4470.1|4476.1|4470.1|4475.9|4469.9|0
1612787170000|2021-02-08 12:26:10|||||||||1
1612787190000|2021-02-08 12:26:30|4476.6|4470.6|4477.6|4471.6|4477.6|4471.6|4476.6|4470.6|5
1612787200000|2021-02-08 12:26:40|4477.4|4471.4|4477.1|4471.1|4477.4|4471.4|4477.1|4471.1|1
1612787210000|2021-02-08 12:26:50|4477.4|4471.4|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|2
1612787220000|2021-02-08 12:27:00|4477.4|4471.4|4477.6|4471.6|4477.6|4471.6|4477.4|4471.4|0
1612787230000|2021-02-08 12:27:10|4477.4|4471.4|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|0
1612787240000|2021-02-08 12:27:20|4477.4|4471.4|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|1
1612787260000|2021-02-08 12:27:40|4476.6|4470.6|4476.1|4470.1|4476.6|4470.6|4475.6|4469.6|3
1612787270000|2021-02-08 12:27:50|4475.9|4469.9|4475.6|4469.6|4475.9|4469.9|4475.1|4469.1|0
1612787280000|2021-02-08 12:28:00|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1612787290000|2021-02-08 12:28:10|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|1
1612787300000|2021-02-08 12:28:20|4474.9|4468.9|4475.1|4469.1|4475.1|4469.1|4474.9|4468.9|0
1612787380000|2021-02-08 12:29:40|4474.9|4468.9|4474.6|4468.6|4474.9|4468.9|4474.6|4468.6|0
1612787390000|2021-02-08 12:29:50|4474.1|4468.1|4473.4|4467.4|4474.1|4468.1|4473.1|4467.1|2
1612787400000|2021-02-08 12:30:00|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.4|4466.4|2
1612787410000|2021-02-08 12:30:10|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|0
1612787430000|2021-02-08 12:30:30|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612787460000|2021-02-08 12:31:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1612787470000|2021-02-08 12:31:10|4473.6|4467.6|4473.4|4467.4|4473.6|4467.6|4473.4|4467.4|2
1612787480000|2021-02-08 12:31:20|4473.6|4467.6|4473.4|4467.4|4473.6|4467.6|4473.4|4467.4|0
1612787490000|2021-02-08 12:31:30|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.6|4467.6|2
1612787520000|2021-02-08 12:32:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|5
1612787530000|2021-02-08 12:32:10|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|1
1612787550000|2021-02-08 12:32:30|||||||||1
1612787560000|2021-02-08 12:32:40|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|13
1612787580000|2021-02-08 12:33:00|||||||||5
1612787590000|2021-02-08 12:33:10|4472.1|4466.1|4472.1|4466.1|4472.6|4466.6|4471.9|4465.9|9
1612787610000|2021-02-08 12:33:30|4471.9|4465.9|4471.6|4465.6|4471.9|4465.9|4471.6|4465.6|0
1612787620000|2021-02-08 12:33:40|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4471.9|4465.9|3
1612787640000|2021-02-08 12:34:00|4471.9|4465.9|4471.6|4465.6|4471.9|4465.9|4471.6|4465.6|3
1612787650000|2021-02-08 12:34:10|4471.9|4465.9|4472.1|4466.1|4472.1|4466.1|4471.9|4465.9|0
1612787660000|2021-02-08 12:34:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1612787690000|2021-02-08 12:34:50|4472.1|4466.1|4472.4|4466.4|4472.6|4466.6|4472.1|4466.1|0
1612787700000|2021-02-08 12:35:00|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|0
1612787720000|2021-02-08 12:35:20|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612787730000|2021-02-08 12:35:30|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|1
1612787740000|2021-02-08 12:35:40|||||||||2
1612787750000|2021-02-08 12:35:50|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|3
1612787770000|2021-02-08 12:36:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1612787780000|2021-02-08 12:36:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|7
1612787790000|2021-02-08 12:36:30|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612787800000|2021-02-08 12:36:40|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1612787810000|2021-02-08 12:36:50|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|0
1612787820000|2021-02-08 12:37:00|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|0
1612787830000|2021-02-08 12:37:10|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|2
1612787840000|2021-02-08 12:37:20|4472.1|4466.1|4472.4|4466.4|4472.6|4466.6|4472.1|4466.1|1
1612787850000|2021-02-08 12:37:30|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|0
1612787880000|2021-02-08 12:38:00|4472.1|4466.1|4472.4|4466.4|4472.4|4466.4|4472.1|4466.1|2
1612787890000|2021-02-08 12:38:10|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1612787920000|2021-02-08 12:38:40|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|0
1612787930000|2021-02-08 12:38:50|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|18
1612787960000|2021-02-08 12:39:20|||||||||4
1612787990000|2021-02-08 12:39:50|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|2
1612788000000|2021-02-08 12:40:00|4471.9|4465.9|4472.1|4466.1|4472.6|4466.6|4471.9|4465.9|1
1612788020000|2021-02-08 12:40:20|4472.4|4466.4|4472.1|4466.1|4472.6|4466.6|4472.1|4466.1|1
1612788050000|2021-02-08 12:40:50|4471.9|4465.9|4471.6|4465.6|4471.9|4465.9|4471.6|4465.6|2
1612788060000|2021-02-08 12:41:00|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|1
1612788080000|2021-02-08 12:41:20|4472.4|4466.4|4472.1|4466.1|4472.4|4466.4|4472.1|4466.1|2
1612788100000|2021-02-08 12:41:40|4471.6|4465.6|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|0
1612788170000|2021-02-08 12:42:50|4472.4|4466.4|4472.1|4466.1|4472.4|4466.4|4472.1|4466.1|0
1612788180000|2021-02-08 12:43:00|4471.6|4465.6|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|0
1612788200000|2021-02-08 12:43:20|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1612788210000|2021-02-08 12:43:30|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1612788230000|2021-02-08 12:43:50|||||||||3
1612788240000|2021-02-08 12:44:00|4470.6|4464.6|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|20
1612788260000|2021-02-08 12:44:20|4469.4|4463.4|4469.4|4463.4|4469.6|4463.6|4469.4|4463.4|0
1612788270000|2021-02-08 12:44:30|4469.2|4463.2|4469.1|4463.1|4469.2|4463.2|4469.1|4463.1|3
1612788290000|2021-02-08 12:44:50|4469.4|4463.4|4469.1|4463.1|4469.4|4463.4|4469.1|4463.1|1
1612788300000|2021-02-08 12:45:00|4469.4|4463.4|4470.1|4464.1|4470.1|4464.1|4469.4|4463.4|1
1612788320000|2021-02-08 12:45:20|4470.4|4464.4|4470.1|4464.1|4470.4|4464.4|4470.1|4464.1|11
1612788370000|2021-02-08 12:46:10|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|0
1612788380000|2021-02-08 12:46:20|4469.9|4463.9|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|3
1612788420000|2021-02-08 12:47:00|4470.4|4464.4|4469.9|4463.9|4470.4|4464.4|4469.6|4463.6|3
1612788430000|2021-02-08 12:47:10|4470.1|4464.1|4469.9|4463.9|4470.1|4464.1|4469.9|4463.9|0
1612788440000|2021-02-08 12:47:20|4469.6|4463.6|4470.1|4464.1|4470.1|4464.1|4469.6|4463.6|0
1612788450000|2021-02-08 12:47:30|4470.4|4464.4|4470.6|4464.6|4470.6|4464.6|4470.4|4464.4|0
1612788460000|2021-02-08 12:47:40|4470.4|4464.4|4471.4|4465.4|4471.4|4465.4|4470.4|4464.4|3
1612788470000|2021-02-08 12:47:50|4471.1|4465.1|4471.1|4465.1|4471.4|4465.4|4471.1|4465.1|2
1612788480000|2021-02-08 12:48:00|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.4|4465.4|1
1612788490000|2021-02-08 12:48:10|4471.4|4465.4|4471.6|4465.6|4471.6|4465.6|4471.4|4465.4|4
1612788500000|2021-02-08 12:48:20|4471.4|4465.4|4470.9|4464.9|4471.4|4465.4|4470.6|4464.6|4
1612788520000|2021-02-08 12:48:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1612788530000|2021-02-08 12:48:50|4471.2|4465.2|4471.6|4465.6|4471.6|4465.6|4470.6|4464.6|23
1612788540000|2021-02-08 12:49:00|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|7
1612788550000|2021-02-08 12:49:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|25
1612788560000|2021-02-08 12:49:20|4470.6|4464.6|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|19
1612788590000|2021-02-08 12:49:50|4471.4|4465.4|4471.1|4465.1|4471.4|4465.4|4471.1|4465.1|1
1612788600000|2021-02-08 12:50:00|4471.4|4465.4|4472.1|4466.1|4472.1|4466.1|4471.4|4465.4|4
1612788610000|2021-02-08 12:50:10|||||||||13
1612788620000|2021-02-08 12:50:20|4471.9|4465.9|4472.1|4466.1|4472.4|4466.4|4471.9|4465.9|4
1612788630000|2021-02-08 12:50:30|||||||||7
1612788670000|2021-02-08 12:51:10|4471.9|4465.9|4472.1|4466.1|4472.1|4466.1|4471.9|4465.9|1
1612788710000|2021-02-08 12:51:50|||||||||3
1612788730000|2021-02-08 12:52:10|4472.4|4466.4|4472.3|4466.3|4472.6|4466.6|4472.3|4466.3|2
1612788740000|2021-02-08 12:52:20|4472.2|4466.2|4472.4|4466.4|4472.4|4466.4|4472.2|4466.2|0
1612788760000|2021-02-08 12:52:40|||||||||16
1612788770000|2021-02-08 12:52:50|4473.1|4467.1|4474.1|4468.1|4474.1|4468.1|4472.8|4466.8|11
1612788780000|2021-02-08 12:53:00|4474.3|4468.3|4474.1|4468.1|4474.6|4468.6|4474.1|4468.1|1
1612788820000|2021-02-08 12:53:40|4473.8|4467.8|4474.3|4468.3|4474.6|4468.6|4473.8|4467.8|3
1612788830000|2021-02-08 12:53:50|4474.6|4468.6|4474.3|4468.3|4474.8|4468.8|4474.1|4468.1|0
1612788840000|2021-02-08 12:54:00|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1612788850000|2021-02-08 12:54:10|||||||||1
1612788860000|2021-02-08 12:54:20|4474.3|4468.3|4474.6|4468.6|4474.6|4468.6|4474.3|4468.3|1
1612788880000|2021-02-08 12:54:40|4473.7|4467.7|4471.8|4465.8|4473.7|4467.7|4471.8|4465.8|6
1612788910000|2021-02-08 12:55:10|4472.6|4466.6|4471.3|4465.3|4472.6|4466.6|4471.3|4465.3|17
1612788920000|2021-02-08 12:55:20|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|1
1612788950000|2021-02-08 12:55:50|4472.8|4466.8|4473.8|4467.8|4474.1|4468.1|4472.8|4466.8|2
1612788960000|2021-02-08 12:56:00|4474.1|4468.1|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|1
1612788970000|2021-02-08 12:56:10|4474.1|4468.1|4473.8|4467.8|4474.1|4468.1|4473.8|4467.8|0
1612788980000|2021-02-08 12:56:20|4474.1|4468.1|4474.3|4468.3|4474.3|4468.3|4474.1|4468.1|0
1612788990000|2021-02-08 12:56:30|4473.8|4467.8|4474.6|4468.6|4474.6|4468.6|4473.8|4467.8|1
1612789000000|2021-02-08 12:56:40|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|2
1612789010000|2021-02-08 12:56:50|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|10
1612789030000|2021-02-08 12:57:10|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1612789070000|2021-02-08 12:57:50|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1612789080000|2021-02-08 12:58:00|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1612789090000|2021-02-08 12:58:10|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1612789100000|2021-02-08 12:58:20|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1612789110000|2021-02-08 12:58:30|4475.1|4469.1|4474.8|4468.8|4475.1|4469.1|4474.8|4468.8|2
1612789130000|2021-02-08 12:58:50|4475.1|4469.1|4475.3|4469.3|4475.3|4469.3|4475.1|4469.1|1
1612789150000|2021-02-08 12:59:10|4476.1|4470.1|4476.6|4470.6|4476.6|4470.6|4476.1|4470.1|1
1612789160000|2021-02-08 12:59:20|4476.8|4470.8|4476.6|4470.6|4477.3|4471.3|4476.3|4470.3|2
1612789200000|2021-02-08 13:00:00|4476.8|4470.8|4476.6|4470.6|4478.3|4472.3|4476.1|4470.1|21
1612789210000|2021-02-08 13:00:10|4476.1|4470.1|4476.3|4470.3|4476.6|4470.6|4476.1|4470.1|0
1612789220000|2021-02-08 13:00:20|4476.6|4470.6|4476.8|4470.8|4476.8|4470.8|4476.6|4470.6|1
1612789230000|2021-02-08 13:00:30|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|2
1612789250000|2021-02-08 13:00:50|||||||||1
1612789260000|2021-02-08 13:01:00|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|2
1612789270000|2021-02-08 13:01:10|4477.8|4471.8|4477.8|4471.8|4478.1|4472.1|4477.8|4471.8|0
1612789280000|2021-02-08 13:01:20|4478.1|4472.1|4477.8|4471.8|4478.1|4472.1|4477.8|4471.8|0
1612789290000|2021-02-08 13:01:30|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|1
1612789300000|2021-02-08 13:01:40|4477.3|4471.3|4477.6|4471.6|4477.6|4471.6|4477.3|4471.3|0
1612789310000|2021-02-08 13:01:50|4477.3|4471.3|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|2
1612789330000|2021-02-08 13:02:10|4477.6|4471.6|4477.8|4471.8|4477.8|4471.8|4477.3|4471.3|0
1612789340000|2021-02-08 13:02:20|4478.1|4472.1|4477.8|4471.8|4478.1|4472.1|4477.8|4471.8|2
1612789360000|2021-02-08 13:02:40|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.1|4472.1|1
1612789370000|2021-02-08 13:02:50|4478.1|4472.1|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|1
1612789380000|2021-02-08 13:03:00|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4477.8|4471.8|18
1612789390000|2021-02-08 13:03:10|4477.6|4471.6|4478.3|4472.3|4478.3|4472.3|4477.6|4471.6|0
1612789410000|2021-02-08 13:03:30|4477.8|4471.8|4477.8|4471.8|4478.1|4472.1|4477.8|4471.8|1
1612789420000|2021-02-08 13:03:40|4478.1|4472.1|4478.1|4472.1|4478.3|4472.3|4478.1|4472.1|1
1612789430000|2021-02-08 13:03:50|4478.3|4472.3|4478.1|4472.1|4478.3|4472.3|4477.8|4471.8|2
1612789440000|2021-02-08 13:04:00|4477.8|4471.8|4476.8|4470.8|4477.8|4471.8|4476.8|4470.8|2
1612789450000|2021-02-08 13:04:10|4477.1|4471.1|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|0
1612789460000|2021-02-08 13:04:20|4477.1|4471.1|4477.1|4471.1|4477.3|4471.3|4477.1|4471.1|1
1612789470000|2021-02-08 13:04:30|4477.3|4471.3|4477.8|4471.8|4477.8|4471.8|4477.3|4471.3|0
1612789480000|2021-02-08 13:04:40|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|0
1612789490000|2021-02-08 13:04:50|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|1
1612789500000|2021-02-08 13:05:00|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|1
1612789510000|2021-02-08 13:05:10|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1612789550000|2021-02-08 13:05:50|4478.1|4472.1|4478.3|4472.3|4478.3|4472.3|4478.1|4472.1|1
1612789560000|2021-02-08 13:06:00|4478.1|4472.1|4478.3|4472.3|4478.3|4472.3|4478.1|4472.1|2
1612789570000|2021-02-08 13:06:10|4478.1|4472.1|4478.8|4472.8|4479.1|4473.1|4477.8|4471.8|18
1612789580000|2021-02-08 13:06:20|4478.6|4472.6|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|1
1612789590000|2021-02-08 13:06:30|4478.8|4472.8|4478.3|4472.3|4478.8|4472.8|4478.3|4472.3|5
1612789610000|2021-02-08 13:06:50|4478.6|4472.6|4478.8|4472.8|4478.8|4472.8|4478.6|4472.6|0
1612789620000|2021-02-08 13:07:00|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4477.8|4471.8|1
1612789630000|2021-02-08 13:07:10|4477.8|4471.8|4478.3|4472.3|4478.3|4472.3|4477.8|4471.8|6
1612789640000|2021-02-08 13:07:20|4478.6|4472.6|4478.3|4472.3|4478.6|4472.6|4478.3|4472.3|1
1612789650000|2021-02-08 13:07:30|4477.8|4471.8|4478.1|4472.1|4478.3|4472.3|4477.8|4471.8|1
1612789660000|2021-02-08 13:07:40|4478.3|4472.3|4479.1|4473.1|4479.6|4473.6|4477.8|4471.8|39
1612789670000|2021-02-08 13:07:50|4479.3|4473.3|4479.6|4473.6|4479.6|4473.6|4479.3|4473.3|0
1612789680000|2021-02-08 13:08:00|4479.8|4473.8|4479.3|4473.3|4479.8|4473.8|4479.3|4473.3|7
1612789700000|2021-02-08 13:08:20|4479.6|4473.6|4479.8|4473.8|4479.8|4473.8|4479.6|4473.6|0
1612789710000|2021-02-08 13:08:30|4479.6|4473.6|4480.6|4474.6|4480.6|4474.6|4479.6|4473.6|68
1612789750000|2021-02-08 13:09:10|||||||||1
1612789770000|2021-02-08 13:09:30|4479.9|4473.9|4480.1|4474.1|4480.1|4474.1|4479.6|4473.6|1
1612789780000|2021-02-08 13:09:40|4480.4|4474.4|4480.7|4474.7|4480.9|4474.9|4480.4|4474.4|5
1612789790000|2021-02-08 13:09:50|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4480.4|4474.4|0
1612789800000|2021-02-08 13:10:00|4480.4|4474.4|4481.2|4475.2|4481.2|4475.2|4480.4|4474.4|4
1612789820000|2021-02-08 13:10:20|4481.4|4475.4|4481.2|4475.2|4481.7|4475.7|4481.2|4475.2|4
1612789830000|2021-02-08 13:10:30|4480.6|4474.6|4481.2|4475.2|4481.2|4475.2|4480.6|4474.6|25
1612789860000|2021-02-08 13:11:00|4480.9|4474.9|4481.2|4475.2|4481.2|4475.2|4480.2|4474.2|7
1612789870000|2021-02-08 13:11:10|4480.9|4474.9|4480.7|4474.7|4480.9|4474.9|4480.2|4474.2|4
1612789880000|2021-02-08 13:11:20|4480.4|4474.4|4479.9|4473.9|4480.7|4474.7|4479.4|4473.4|3
1612789890000|2021-02-08 13:11:30|4480.1|4474.1|4480.7|4474.7|4480.7|4474.7|4479.9|4473.9|2
1612789900000|2021-02-08 13:11:40|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|2
1612789910000|2021-02-08 13:11:50|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1612789920000|2021-02-08 13:12:00|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481.7|4475.7|2
1612789930000|2021-02-08 13:12:10|4481.9|4475.9|4481.2|4475.2|4481.9|4475.9|4481.2|4475.2|2
1612789940000|2021-02-08 13:12:20|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4
1612789950000|2021-02-08 13:12:30|4481.9|4475.9|4481.9|4475.9|4482.2|4476.2|4481.7|4475.7|5
1612789960000|2021-02-08 13:12:40|4482.2|4476.2|4481.9|4475.9|4482.2|4476.2|4481.9|4475.9|1
1612789970000|2021-02-08 13:12:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|7
1612789980000|2021-02-08 13:13:00|||||||||2
1612790000000|2021-02-08 13:13:20|||||||||4
1612790010000|2021-02-08 13:13:30|4485.2|4479.2|4485.4|4479.4|4485.6|4479.6|4485.2|4479.2|21
1612790020000|2021-02-08 13:13:40|4485.2|4479.2|4485.4|4479.4|4486.2|4480.2|4485.2|4479.2|9
1612790030000|2021-02-08 13:13:50|4485.7|4479.7|4485.4|4479.4|4485.7|4479.7|4485.4|4479.4|1
1612790040000|2021-02-08 13:14:00|4485.7|4479.7|4485.7|4479.7|4485.9|4479.9|4485.2|4479.2|3
1612790050000|2021-02-08 13:14:10|4485.9|4479.9|4486.9|4480.9|4486.9|4480.9|4485.4|4479.4|7
1612790060000|2021-02-08 13:14:20|4486.6|4480.6|4487.2|4481.2|4487.2|4481.2|4486.6|4480.6|54
1612790070000|2021-02-08 13:14:30|4487.4|4481.4|4487.7|4481.7|4487.7|4481.7|4487.4|4481.4|44
1612790090000|2021-02-08 13:14:50|4488|4482|4488.3|4482.3|4488.3|4482.3|4488|4482|55
1612790100000|2021-02-08 13:15:00|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|1
1612790110000|2021-02-08 13:15:10|4488|4482|4488.3|4482.3|4488.3|4482.3|4487.7|4481.7|4
1612790120000|2021-02-08 13:15:20|4488|4482|4489|4483|4489.3|4483.3|4488|4482|4
1612790130000|2021-02-08 13:15:30|4489.3|4483.3|4488.5|4482.5|4489.3|4483.3|4488.5|4482.5|2
1612790140000|2021-02-08 13:15:40|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1612790150000|2021-02-08 13:15:50|4488.2|4482.2|4489.4|4483.4|4490.2|4484.2|4488.2|4482.2|6
1612790160000|2021-02-08 13:16:00|4489.2|4483.2|4489.9|4483.9|4489.9|4483.9|4489.2|4483.2|2
1612790170000|2021-02-08 13:16:10|4489.7|4483.7|4489.9|4483.9|4489.9|4483.9|4489.7|4483.7|3
1612790180000|2021-02-08 13:16:20|4489.7|4483.7|4490.2|4484.2|4490.2|4484.2|4489.7|4483.7|5
1612790190000|2021-02-08 13:16:30|||||||||1
1612790200000|2021-02-08 13:16:40|||||||||1
1612790220000|2021-02-08 13:17:00|||||||||1
1612790230000|2021-02-08 13:17:10|||||||||3
1612790240000|2021-02-08 13:17:20|4490.4|4484.4|4490.9|4484.9|4491.4|4485.4|4490.4|4484.4|18
1612790250000|2021-02-08 13:17:30|4490.7|4484.7|4490.7|4484.7|4490.9|4484.9|4490.7|4484.7|2
1612790260000|2021-02-08 13:17:40|4490.4|4484.4|4490.7|4484.7|4490.7|4484.7|4490.4|4484.4|0
1612790270000|2021-02-08 13:17:50|4490.9|4484.9|4492.2|4486.2|4492.6|4486.6|4490.9|4484.9|8
1612790280000|2021-02-08 13:18:00|4491.9|4485.9|4490.9|4484.9|4492.2|4486.2|4490.9|4484.9|5
1612790290000|2021-02-08 13:18:10|4490.7|4484.7|4490.7|4484.7|4490.9|4484.9|4490.7|4484.7|1
1612790300000|2021-02-08 13:18:20|4491.2|4485.2|4491.2|4485.2|4492.6|4486.6|4490.7|4484.7|4
1612790310000|2021-02-08 13:18:30|4491.4|4485.4|4491.2|4485.2|4491.9|4485.9|4491.2|4485.2|5
1612790320000|2021-02-08 13:18:40|4491.4|4485.4|4491.7|4485.7|4491.7|4485.7|4491.4|4485.4|2
1612790330000|2021-02-08 13:18:50|4491.4|4485.4|4491.7|4485.7|4492.4|4486.4|4491.4|4485.4|2
1612790340000|2021-02-08 13:19:00|4491.9|4485.9|4491.9|4485.9|4492.2|4486.2|4491.9|4485.9|2
1612790350000|2021-02-08 13:19:10|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1612790360000|2021-02-08 13:19:20|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|1
1612790370000|2021-02-08 13:19:30|4491.2|4485.2|4491.7|4485.7|4491.9|4485.9|4490.9|4484.9|4
1612790380000|2021-02-08 13:19:40|4491.9|4485.9|4493.7|4487.7|4493.7|4487.7|4491.9|4485.9|16
1612790390000|2021-02-08 13:19:50|4493.9|4487.9|4494.4|4488.4|4494.7|4488.7|4493.7|4487.7|4
1612790400000|2021-02-08 13:20:00|4494.7|4488.7|4493.9|4487.9|4494.7|4488.7|4493.4|4487.4|11
1612790410000|2021-02-08 13:20:10|4493.4|4487.4|4493.9|4487.9|4493.9|4487.9|4493.2|4487.2|4
1612790420000|2021-02-08 13:20:20|4494.2|4488.2|4493.9|4487.9|4494.2|4488.2|4493.6|4487.6|2
1612790430000|2021-02-08 13:20:30|4494.2|4488.2|4494.9|4488.9|4495.2|4489.2|4493.9|4487.9|9
1612790440000|2021-02-08 13:20:40|4494.7|4488.7|4494.7|4488.7|4495.2|4489.2|4494.7|4488.7|2
1612790450000|2021-02-08 13:20:50|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.6|4488.6|3
1612790460000|2021-02-08 13:21:00|4495.2|4489.2|4494.4|4488.4|4495.2|4489.2|4494.4|4488.4|2
1612790470000|2021-02-08 13:21:10|4494.2|4488.2|4493.1|4487.1|4494.2|4488.2|4493.1|4487.1|34
1612790480000|2021-02-08 13:21:20|4492.6|4486.6|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|93
1612790490000|2021-02-08 13:21:30|4493.6|4487.6|4495.3|4489.3|4495.3|4489.3|4492.8|4486.8|7
1612790500000|2021-02-08 13:21:40|4495.1|4489.1|4495.3|4489.3|4495.6|4489.6|4495.1|4489.1|17
1612790510000|2021-02-08 13:21:50|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|2
1612790520000|2021-02-08 13:22:00|4494.8|4488.8|4494.6|4488.6|4494.8|4488.8|4494.1|4488.1|5
1612790530000|2021-02-08 13:22:10|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|3
1612790540000|2021-02-08 13:22:20|4495.1|4489.1|4495.1|4489.1|4495.3|4489.3|4495.1|4489.1|3
1612790550000|2021-02-08 13:22:30|4495.4|4489.4|4495.1|4489.1|4495.4|4489.4|4495.1|4489.1|1
1612790560000|2021-02-08 13:22:40|||||||||2
1612790570000|2021-02-08 13:22:50|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|1
1612790580000|2021-02-08 13:23:00|||||||||1
1612790600000|2021-02-08 13:23:20|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.4|4489.4|0
1612790610000|2021-02-08 13:23:30|4495.4|4489.4|4497.1|4491.1|4497.6|4491.6|4495.4|4489.4|13
1612790620000|2021-02-08 13:23:40|4498.4|4492.4|4501.1|4495.1|4501.6|4495.6|4498.4|4492.4|25
1612790630000|2021-02-08 13:23:50|4501.4|4495.4|4499.8|4493.8|4501.4|4495.4|4499.8|4493.8|4
1612790640000|2021-02-08 13:24:00|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4499.8|4493.8|6
1612790650000|2021-02-08 13:24:10|4500.8|4494.8|4500.5|4494.5|4501|4495|4500.5|4494.5|5
1612790660000|2021-02-08 13:24:20|4500.8|4494.8|4500.5|4494.5|4500.8|4494.8|4500.3|4494.3|4
1612790670000|2021-02-08 13:24:30|4500.3|4494.3|4499.5|4493.5|4500.3|4494.3|4499.5|4493.5|11
1612790680000|2021-02-08 13:24:40|4499.8|4493.8|4500.5|4494.5|4500.5|4494.5|4499.5|4493.5|4
1612790690000|2021-02-08 13:24:50|4500.8|4494.8|4500.5|4494.5|4501|4495|4500.5|4494.5|5
1612790700000|2021-02-08 13:25:00|4500.8|4494.8|4500.5|4494.5|4501|4495|4500.3|4494.3|5
1612790710000|2021-02-08 13:25:10|4501|4495|4502|4496|4502|4496|4501|4495|243
1612790720000|2021-02-08 13:25:20|4501.8|4495.8|4503.5|4497.5|4503.8|4497.8|4501.8|4495.8|68
1612790730000|2021-02-08 13:25:30|4503.8|4497.8|4503.8|4497.8|4504|4498|4503.8|4497.8|0
1612790740000|2021-02-08 13:25:40|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.3|4497.3|2
1612790750000|2021-02-08 13:25:50|4503.8|4497.8|4503.5|4497.5|4503.8|4497.8|4503.5|4497.5|2
1612790760000|2021-02-08 13:26:00|4503|4497|4501|4495|4503|4497|4500.3|4494.3|4
1612790770000|2021-02-08 13:26:10|4501.5|4495.5|4501.5|4495.5|4502|4496|4501|4495|4
1612790780000|2021-02-08 13:26:20|4502|4496|4501.3|4495.3|4502|4496|4501|4495|6
1612790790000|2021-02-08 13:26:30|4501|4495|4502.5|4496.5|4502.5|4496.5|4501|4495|3
1612790800000|2021-02-08 13:26:40|4502.3|4496.3|4502.5|4496.5|4502.8|4496.8|4502|4496|5
1612790810000|2021-02-08 13:26:50|4502.3|4496.3|4501|4495|4502.3|4496.3|4501|4495|2
1612790820000|2021-02-08 13:27:00|4501.3|4495.3|4501.5|4495.5|4502|4496|4501.3|4495.3|6
1612790830000|2021-02-08 13:27:10|||||||||1
1612790840000|2021-02-08 13:27:20|4502|4496|4502|4496|4502|4496|4501.5|4495.5|2
1612790850000|2021-02-08 13:27:30|4501.5|4495.5|4501.5|4495.5|4502|4496|4501.5|4495.5|6
1612790860000|2021-02-08 13:27:40|4501.3|4495.3|4501.5|4495.5|4501.5|4495.5|4501.3|4495.3|1
1612790870000|2021-02-08 13:27:50|4501.3|4495.3|4500.5|4494.5|4501.3|4495.3|4500.3|4494.3|7
1612790880000|2021-02-08 13:28:00|4500.3|4494.3|4500|4494|4500.5|4494.5|4500|4494|5
1612790890000|2021-02-08 13:28:10|4500.5|4494.5|4500.5|4494.5|4500.8|4494.8|4500.5|4494.5|1
1612790900000|2021-02-08 13:28:20|4501|4495|4500.5|4494.5|4501|4495|4500.5|4494.5|1
1612790910000|2021-02-08 13:28:30|4501|4495|4500.5|4494.5|4501|4495|4500|4494|2
1612790920000|2021-02-08 13:28:40|4501|4495|4501|4495|4501|4495|4500.5|4494.5|1
1612790930000|2021-02-08 13:28:50|4500.8|4494.8|4502|4496|4502|4496|4500.5|4494.5|6
1612790940000|2021-02-08 13:29:00|4502.5|4496.5|4503|4497|4503|4497|4502.5|4496.5|2
1612790950000|2021-02-08 13:29:10|4502.8|4496.8|4501.8|4495.8|4502.8|4496.8|4501.8|4495.8|3
1612790960000|2021-02-08 13:29:20|4501.1|4495.1|4500.5|4494.5|4501.3|4495.3|4500.5|4494.5|3
1612790970000|2021-02-08 13:29:30|4500.3|4494.3|4500.5|4494.5|4500.8|4494.8|4500.3|4494.3|5
1612790980000|2021-02-08 13:29:40|4500.8|4494.8|4500.8|4494.8|4501|4495|4500.5|4494.5|0
1612790990000|2021-02-08 13:29:50|4500.5|4494.5|4498.8|4492.8|4500.8|4494.8|4498.8|4492.8|6
1612791000000|2021-02-08 13:30:00|4498.1|4492.1|4499.1|4493.1|4499.3|4493.3|4497.8|4491.8|3
1612791010000|2021-02-08 13:30:10|4499|4493|4496.8|4490.8|4499|4493|4496.8|4490.8|5
1612791020000|2021-02-08 13:30:20|4496.5|4490.5|4496.3|4490.3|4496.5|4490.5|4495.8|4489.8|11
1612791030000|2021-02-08 13:30:30|4496.5|4490.5|4495.8|4489.8|4496.5|4490.5|4495.8|4489.8|1
1612791040000|2021-02-08 13:30:40|4496.4|4490.4|4495.3|4489.3|4496.4|4490.4|4494.5|4488.5|12
1612791050000|2021-02-08 13:30:50|4495.5|4489.5|4495.8|4489.8|4495.8|4489.8|4495.3|4489.3|2
1612791060000|2021-02-08 13:31:00|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|7
1612791070000|2021-02-08 13:31:10|4495.6|4489.6|4495.5|4489.5|4495.6|4489.6|4495|4489|5
1612791080000|2021-02-08 13:31:20|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|2
1612791090000|2021-02-08 13:31:30|4495.5|4489.5|4496|4490|4496|4490|4495.5|4489.5|1
1612791100000|2021-02-08 13:31:40|4496.5|4490.5|4496|4490|4496.5|4490.5|4496|4490|2
1612791110000|2021-02-08 13:31:50|4496.3|4490.3|4495.6|4489.6|4496.3|4490.3|4495.6|4489.6|2
1612791120000|2021-02-08 13:32:00|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|3
1612791130000|2021-02-08 13:32:10|4496.3|4490.3|4495.8|4489.8|4496.3|4490.3|4495.8|4489.8|1
1612791140000|2021-02-08 13:32:20|4495.6|4489.6|4494.1|4488.1|4495.6|4489.6|4494.1|4488.1|5
1612791150000|2021-02-08 13:32:30|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4493.6|4487.6|0
1612791160000|2021-02-08 13:32:40|4493.8|4487.8|4494.3|4488.3|4494.3|4488.3|4493.8|4487.8|0
1612791170000|2021-02-08 13:32:50|4494.6|4488.6|4494.3|4488.3|4494.6|4488.6|4494.3|4488.3|0
1612791180000|2021-02-08 13:33:00|4494.6|4488.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|1
1612791190000|2021-02-08 13:33:10|4495.1|4489.1|4494.8|4488.8|4495.1|4489.1|4494.8|4488.8|1
1612791200000|2021-02-08 13:33:20|4494.6|4488.6|4494.8|4488.8|4494.8|4488.8|4494.6|4488.6|0
1612791210000|2021-02-08 13:33:30|4495.3|4489.3|4496.1|4490.1|4496.6|4490.6|4495.3|4489.3|33
1612791220000|2021-02-08 13:33:40|4496.3|4490.3|4496.1|4490.1|4496.3|4490.3|4496.1|4490.1|0
1612791230000|2021-02-08 13:33:50|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.3|4490.3|10
1612791240000|2021-02-08 13:34:00|4497.3|4491.3|4496.1|4490.1|4497.3|4491.3|4496.1|4490.1|3
1612791250000|2021-02-08 13:34:10|4495.6|4489.6|4494.3|4488.3|4495.6|4489.6|4494.3|4488.3|4
1612791260000|2021-02-08 13:34:20|4494.5|4488.5|4494.8|4488.8|4494.8|4488.8|4494.5|4488.5|0
1612791270000|2021-02-08 13:34:30|4495.3|4489.3|4494.8|4488.8|4495.3|4489.3|4494.8|4488.8|2
1612791280000|2021-02-08 13:34:40|4495.1|4489.1|4494.8|4488.8|4495.3|4489.3|4494.8|4488.8|3
1612791290000|2021-02-08 13:34:50|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4494.8|4488.8|2
1612791300000|2021-02-08 13:35:00|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1612791310000|2021-02-08 13:35:10|4495.6|4489.6|4495.3|4489.3|4495.6|4489.6|4495|4489|1
1612791320000|2021-02-08 13:35:20|4495|4489|4495.6|4489.6|4495.6|4489.6|4495|4489|1
1612791330000|2021-02-08 13:35:30|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|1
1612791340000|2021-02-08 13:35:40|4494.8|4488.8|4495.3|4489.3|4495.3|4489.3|4494.8|4488.8|0
1612791350000|2021-02-08 13:35:50|4495.1|4489.1|4494.8|4488.8|4495.3|4489.3|4494.8|4488.8|1
1612791360000|2021-02-08 13:36:00|4495.1|4489.1|4495.6|4489.6|4495.6|4489.6|4495.1|4489.1|1
1612791370000|2021-02-08 13:36:10|||||||||2
1612791380000|2021-02-08 13:36:20|4496.6|4490.6|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|2
1612791390000|2021-02-08 13:36:30|4496.4|4490.4|4497.6|4491.6|4497.6|4491.6|4496.4|4490.4|2
1612791400000|2021-02-08 13:36:40|4497.1|4491.1|4497.1|4491.1|4497.4|4491.4|4497.1|4491.1|4
1612791410000|2021-02-08 13:36:50|4496.8|4490.8|4497.1|4491.1|4497.1|4491.1|4496.8|4490.8|3
1612791420000|2021-02-08 13:37:00|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|2
1612791430000|2021-02-08 13:37:10|4497.4|4491.4|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|1
1612791440000|2021-02-08 13:37:20|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4496.6|4490.6|4
1612791450000|2021-02-08 13:37:30|4496.9|4490.9|4497.1|4491.1|4497.1|4491.1|4496.9|4490.9|1
1612791460000|2021-02-08 13:37:40|4496.8|4490.8|4495.3|4489.3|4496.8|4490.8|4495.1|4489.1|7
1612791470000|2021-02-08 13:37:50|4495.1|4489.1|4495.1|4489.1|4495.4|4489.4|4495.1|4489.1|1
1612791480000|2021-02-08 13:38:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1612791490000|2021-02-08 13:38:10|4494.5|4488.5|4491.8|4485.8|4494.5|4488.5|4491.6|4485.6|34
1612791500000|2021-02-08 13:38:20|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|10
1612791510000|2021-02-08 13:38:30|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1612791520000|2021-02-08 13:38:40|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1612791530000|2021-02-08 13:38:50|4491.8|4485.8|4492.1|4486.1|4492.1|4486.1|4491.8|4485.8|4
1612791540000|2021-02-08 13:39:00|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|3
1612791550000|2021-02-08 13:39:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4492.8|4486.8|1
1612791560000|2021-02-08 13:39:20|4493.6|4487.6|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|3
1612791570000|2021-02-08 13:39:30|4493.5|4487.5|4495.8|4489.8|4496.5|4490.5|4493.5|4487.5|19
1612791580000|2021-02-08 13:39:40|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4494.8|4488.8|4
1612791590000|2021-02-08 13:39:50|4495.6|4489.6|4496.3|4490.3|4496.6|4490.6|4495.6|4489.6|12
1612791600000|2021-02-08 13:40:00|4496.6|4490.6|4496.8|4490.8|4496.8|4490.8|4496|4490|3
1612791610000|2021-02-08 13:40:10|||||||||52
1612791620000|2021-02-08 13:40:20|||||||||2
1612791640000|2021-02-08 13:40:40|||||||||1
1612791650000|2021-02-08 13:40:50|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|3
1612791660000|2021-02-08 13:41:00|4496|4490|4497|4491|4497|4491|4496|4490|4
1612791670000|2021-02-08 13:41:10|4496.5|4490.5|4496.5|4490.5|4496.8|4490.8|4496.5|4490.5|109
1612791680000|2021-02-08 13:41:20|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1612791690000|2021-02-08 13:41:30|4496.5|4490.5|4496|4490|4496.5|4490.5|4496|4490|4
1612791700000|2021-02-08 13:41:40|4496.5|4490.5|4496|4490|4496.8|4490.8|4496|4490|3
1612791710000|2021-02-08 13:41:50|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|3
1612791720000|2021-02-08 13:42:00|4494.5|4488.5|4493|4487|4494.5|4488.5|4492.8|4486.8|9
1612791730000|2021-02-08 13:42:10|4492.4|4486.4|4491.5|4485.5|4492.4|4486.4|4491.5|4485.5|10
1612791740000|2021-02-08 13:42:20|4492|4486|4492|4486|4492|4486|4492|4486|0
1612791760000|2021-02-08 13:42:40|4492.5|4486.5|4493.5|4487.5|4493.5|4487.5|4492.5|4486.5|2
1612791780000|2021-02-08 13:43:00|||||||||1
1612791790000|2021-02-08 13:43:10|4494|4488|4493.5|4487.5|4494|4488|4493.3|4487.3|0
1612791800000|2021-02-08 13:43:20|4493.3|4487.3|4494.8|4488.8|4495|4489|4493.1|4487.1|5
1612791810000|2021-02-08 13:43:30|4495.5|4489.5|4496|4490|4496|4490|4495.5|4489.5|9
1612791820000|2021-02-08 13:43:40|4496.3|4490.3|4495.5|4489.5|4496.3|4490.3|4495.5|4489.5|3
1612791830000|2021-02-08 13:43:50|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|9
1612791840000|2021-02-08 13:44:00|4496.3|4490.3|4496.3|4490.3|4496.6|4490.6|4496.1|4490.1|1
1612791850000|2021-02-08 13:44:10|4496.1|4490.1|4496.3|4490.3|4496.8|4490.8|4496.1|4490.1|15
1612791860000|2021-02-08 13:44:20|4496.5|4490.5|4496.5|4490.5|4496.8|4490.8|4496.3|4490.3|2
1612791870000|2021-02-08 13:44:30|4496.3|4490.3|4497|4491|4497|4491|4496.3|4490.3|3
1612791880000|2021-02-08 13:44:40|4496.5|4490.5|4496.5|4490.5|4497|4491|4496.5|4490.5|21
1612791890000|2021-02-08 13:44:50|4496.8|4490.8|4496.8|4490.8|4497|4491|4496.5|4490.5|13
1612794600000|2021-02-08 14:30:00|4491.1|4485.1|4485.1|4479.1|4493.1|4487.1|4485|4479|163
1612794610000|2021-02-08 14:30:10|4485.6|4479.6|4483.6|4477.6|4486.6|4480.6|4482.1|4476.1|45
1612794620000|2021-02-08 14:30:20|4484.8|4478.8|4487.1|4481.1|4487.3|4481.3|4481.6|4475.6|109
1612794630000|2021-02-08 14:30:30|4486.1|4480.1|4483.6|4477.6|4488.1|4482.1|4482.8|4476.8|39
1612794640000|2021-02-08 14:30:40|4483.3|4477.3|4488.8|4482.8|4488.8|4482.8|4482.6|4476.6|35
1612794650000|2021-02-08 14:30:50|4488.6|4482.6|4488.6|4482.6|4489.3|4483.3|4487.8|4481.8|27
1612794660000|2021-02-08 14:31:00|4488.3|4482.3|4485.8|4479.8|4489.1|4483.1|4485.1|4479.1|54
1612794670000|2021-02-08 14:31:10|4485.1|4479.1|4486.1|4480.1|4487.1|4481.1|4485.1|4479.1|7
1612794680000|2021-02-08 14:31:20|4485.5|4479.5|4484.6|4478.6|4486.1|4480.1|4484.1|4478.1|20
1612794690000|2021-02-08 14:31:30|4484.3|4478.3|4485.6|4479.6|4485.6|4479.6|4483.8|4477.8|7
1612794700000|2021-02-08 14:31:40|4486.1|4480.1|4486.8|4480.8|4487.3|4481.3|4484.1|4478.1|20
1612794710000|2021-02-08 14:31:50|4487.1|4481.1|4489.1|4483.1|4490.1|4484.1|4487.1|4481.1|24
1612794720000|2021-02-08 14:32:00|4488.8|4482.8|4489.9|4483.9|4489.9|4483.9|4488.3|4482.3|87
1612794730000|2021-02-08 14:32:10|4493.3|4487.3|4493.8|4487.8|4494.3|4488.3|4493.3|4487.3|49
1612794740000|2021-02-08 14:32:20|4493.6|4487.6|4492.6|4486.6|4494.1|4488.1|4492.6|4486.6|9
1612794750000|2021-02-08 14:32:30|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.1|4485.1|40
1612794760000|2021-02-08 14:32:40|4491.8|4485.8|4489.1|4483.1|4492.1|4486.1|4489.1|4483.1|10
1612794770000|2021-02-08 14:32:50|4488.8|4482.8|4489.8|4483.8|4489.8|4483.8|4486.3|4480.3|24
1612794780000|2021-02-08 14:33:00|4489.5|4483.5|4492.1|4486.1|4493.3|4487.3|4489.3|4483.3|26
1612794790000|2021-02-08 14:33:10|4492.3|4486.3|4492.3|4486.3|4492.6|4486.6|4491.8|4485.8|74
1612794800000|2021-02-08 14:33:20|4492|4486|4492.3|4486.3|4493.3|4487.3|4491.8|4485.8|7
1612794810000|2021-02-08 14:33:30|4492.1|4486.1|4493.3|4487.3|4493.3|4487.3|4491.8|4485.8|9
1612794820000|2021-02-08 14:33:40|4493|4487|4491.3|4485.3|4493.3|4487.3|4491.3|4485.3|8
1612794830000|2021-02-08 14:33:50|4491|4485|4493.3|4487.3|4493.3|4487.3|4490.8|4484.8|18
1612794840000|2021-02-08 14:34:00|4493.1|4487.1|4492.8|4486.8|4493.3|4487.3|4492.5|4486.5|45
1612794850000|2021-02-08 14:34:10|4493.5|4487.5|4495.1|4489.1|4495.3|4489.3|4493.5|4487.5|34
1612794860000|2021-02-08 14:34:20|4495.5|4489.5|4494.2|4488.2|4495.8|4489.8|4494.2|4488.2|22
1612794870000|2021-02-08 14:34:30|4493.5|4487.5|4494.5|4488.5|4494.5|4488.5|4492.5|4486.5|29
1612794880000|2021-02-08 14:34:40|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|20
1612794890000|2021-02-08 14:34:50|4493.8|4487.8|4494.3|4488.3|4494.3|4488.3|4493|4487|43
1612794900000|2021-02-08 14:35:00|4494.8|4488.8|4496|4490|4496|4490|4494.8|4488.8|84
1612794910000|2021-02-08 14:35:10|4495.4|4489.4|4496|4490|4496|4490|4494.8|4488.8|46
1612794920000|2021-02-08 14:35:20|4495.7|4489.7|4496.8|4490.8|4497|4491|4495.7|4489.7|87
1612794930000|2021-02-08 14:35:30|4497|4491|4501.3|4495.3|4502|4496|4497|4491|61
1612794940000|2021-02-08 14:35:40|4501|4495|4501.8|4495.8|4502|4496|4501|4495|51
1612794950000|2021-02-08 14:35:50|4502|4496|4503.5|4497.5|4503.5|4497.5|4501.8|4495.8|12
1612794960000|2021-02-08 14:36:00|4503|4497|4504.5|4498.5|4504.5|4498.5|4503|4497|11
1612794970000|2021-02-08 14:36:10|4504.3|4498.3|4504.3|4498.3|4504.8|4498.8|4504|4498|8
1612794980000|2021-02-08 14:36:20|4504|4498|4505.3|4499.3|4505.3|4499.3|4504|4498|12
1612794990000|2021-02-08 14:36:30|4505|4499|4504.8|4498.8|4505.3|4499.3|4504.5|4498.5|3
1612795000000|2021-02-08 14:36:40|4503.8|4497.8|4501.5|4495.5|4503.8|4497.8|4501.5|4495.5|18
1612795010000|2021-02-08 14:36:50|4501.8|4495.8|4501.5|4495.5|4502.3|4496.3|4501|4495|19
1612795020000|2021-02-08 14:37:00|4501.8|4495.8|4503.8|4497.8|4503.8|4497.8|4501.2|4495.2|12
1612795030000|2021-02-08 14:37:10|4503.3|4497.3|4502.3|4496.3|4504|4498|4502|4496|23
1612795040000|2021-02-08 14:37:20|4502|4496|4503.8|4497.8|4503.8|4497.8|4502|4496|12
1612795050000|2021-02-08 14:37:30|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4503.2|4497.2|15
1612795060000|2021-02-08 14:37:40|4504|4498|4503|4497|4504|4498|4502.5|4496.5|10
1612795070000|2021-02-08 14:37:50|4502.8|4496.8|4502.5|4496.5|4503|4497|4501.5|4495.5|14
1612795080000|2021-02-08 14:38:00|4503|4497|4503.8|4497.8|4503.8|4497.8|4502|4496|35
1612795090000|2021-02-08 14:38:10|4503.5|4497.5|4504|4498|4504|4498|4503.3|4497.3|10
1612795100000|2021-02-08 14:38:20|4503.8|4497.8|4503.5|4497.5|4503.8|4497.8|4503.3|4497.3|6
1612795110000|2021-02-08 14:38:30|4503.3|4497.3|4505|4499|4505|4499|4503|4497|12
1612795120000|2021-02-08 14:38:40|4504.8|4498.8|4504.5|4498.5|4504.8|4498.8|4504.5|4498.5|6
1612795130000|2021-02-08 14:38:50|4504.3|4498.3|4501|4495|4504.5|4498.5|4501|4495|19
1612795140000|2021-02-08 14:39:00|4500.4|4494.4|4498.3|4492.3|4500.4|4494.4|4498|4492|29
1612795150000|2021-02-08 14:39:10|4498.5|4492.5|4500.3|4494.3|4500.3|4494.3|4498.3|4492.3|23
1612795160000|2021-02-08 14:39:20|4500|4494|4498.8|4492.8|4500.3|4494.3|4498.8|4492.8|11
1612795170000|2021-02-08 14:39:30|4498.5|4492.5|4499.3|4493.3|4499.8|4493.8|4498.5|4492.5|8
1612795180000|2021-02-08 14:39:40|4499.5|4493.5|4498.3|4492.3|4499.5|4493.5|4498|4492|8
1612795190000|2021-02-08 14:39:50|4498.8|4492.8|4498.5|4492.5|4499|4493|4498|4492|10
1612795200000|2021-02-08 14:40:00|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4497|4491|36
1612795210000|2021-02-08 14:40:10|4499.3|4493.3|4498.8|4492.8|4499.5|4493.5|4498.8|4492.8|13
1612795220000|2021-02-08 14:40:20|4499|4493|4498.8|4492.8|4499|4493|4498.5|4492.5|20
1612795230000|2021-02-08 14:40:30|4498.5|4492.5|4498|4492|4499.5|4493.5|4497.3|4491.3|20
1612795240000|2021-02-08 14:40:40|4497.8|4491.8|4498.8|4492.8|4499|4493|4497.8|4491.8|12
1612795250000|2021-02-08 14:40:50|4497.8|4491.8|4497.3|4491.3|4498|4492|4497|4491|15
1612795260000|2021-02-08 14:41:00|4496.8|4490.8|4497.8|4491.8|4497.8|4491.8|4496.8|4490.8|14
1612795270000|2021-02-08 14:41:10|4498|4492|4498|4492|4498|4492|4497.8|4491.8|4
1612795280000|2021-02-08 14:41:20|4497.8|4491.8|4499.3|4493.3|4499.5|4493.5|4497.8|4491.8|19
1612795290000|2021-02-08 14:41:30|4499|4493|4498.5|4492.5|4499|4493|4498.5|4492.5|2
1612795300000|2021-02-08 14:41:40|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|7
1612795310000|2021-02-08 14:41:50|4498.3|4492.3|4499|4493|4499.5|4493.5|4498.3|4492.3|10
1612795320000|2021-02-08 14:42:00|4499.3|4493.3|4501.5|4495.5|4502.1|4496.1|4499|4493|30
1612795330000|2021-02-08 14:42:10|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501|4495|7
1612795340000|2021-02-08 14:42:20|4501.5|4495.5|4501.3|4495.3|4501.5|4495.5|4500|4494|15
1612795350000|2021-02-08 14:42:30|4502|4496|4502.8|4496.8|4502.8|4496.8|4502|4496|9
1612795360000|2021-02-08 14:42:40|4502.5|4496.5|4502.8|4496.8|4502.8|4496.8|4502.3|4496.3|2
1612795370000|2021-02-08 14:42:50|4502.3|4496.3|4500.3|4494.3|4502.5|4496.5|4499.8|4493.8|23
1612795380000|2021-02-08 14:43:00|4500.8|4494.8|4501|4495|4501.5|4495.5|4500|4494|27
1612795390000|2021-02-08 14:43:10|4501.8|4495.8|4500.8|4494.8|4502|4496|4500.8|4494.8|18
1612795400000|2021-02-08 14:43:20|4500.5|4494.5|4499.8|4493.8|4501|4495|4499.8|4493.8|16
1612795410000|2021-02-08 14:43:30|4498.8|4492.8|4497.8|4491.8|4498.8|4492.8|4497.8|4491.8|5
1612795420000|2021-02-08 14:43:40|4497.5|4491.5|4497.5|4491.5|4498|4492|4497.5|4491.5|26
1612795430000|2021-02-08 14:43:50|4497|4491|4496.8|4490.8|4498|4492|4496.8|4490.8|7
1612795440000|2021-02-08 14:44:00|4495.5|4489.5|4495.8|4489.8|4496|4490|4494.8|4488.8|19
1612795450000|2021-02-08 14:44:10|4496|4490|4495.3|4489.3|4496|4490|4495|4489|17
1612795460000|2021-02-08 14:44:20|4495|4489|4496.3|4490.3|4496.3|4490.3|4495|4489|8
1612795470000|2021-02-08 14:44:30|4496|4490|4495.8|4489.8|4496.3|4490.3|4495.5|4489.5|8
1612795480000|2021-02-08 14:44:40|4494.8|4488.8|4496|4490|4496|4490|4494.8|4488.8|20
1612795490000|2021-02-08 14:44:50|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|7
1612795500000|2021-02-08 14:45:00|4495.5|4489.5|4499.3|4493.3|4499.5|4493.5|4495.3|4489.3|21
1612795510000|2021-02-08 14:45:10|4499|4493|4501.8|4495.8|4501.8|4495.8|4499|4493|33
1612795520000|2021-02-08 14:45:20|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|20
1612795530000|2021-02-08 14:45:30|4502.3|4496.3|4501.5|4495.5|4502.8|4496.8|4501|4495|34
1612795540000|2021-02-08 14:45:40|4500.8|4494.8|4500|4494|4500.8|4494.8|4499.5|4493.5|19
1612795550000|2021-02-08 14:45:50|4499.5|4493.5|4498.3|4492.3|4499.5|4493.5|4498.3|4492.3|9
1612795560000|2021-02-08 14:46:00|4499|4493|4499|4493|4499.8|4493.8|4499|4493|11
1612795570000|2021-02-08 14:46:10|4498.8|4492.8|4499|4493|4499.8|4493.8|4498.8|4492.8|22
1612795580000|2021-02-08 14:46:20|4498.3|4492.3|4497.3|4491.3|4498.3|4492.3|4496.3|4490.3|34
1612795590000|2021-02-08 14:46:30|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.3|4491.3|3
1612795600000|2021-02-08 14:46:40|4497.8|4491.8|4497|4491|4497.8|4491.8|4497|4491|10
1612795610000|2021-02-08 14:46:50|4496.2|4490.2|4497.8|4491.8|4498|4492|4496|4490|29
1612795620000|2021-02-08 14:47:00|4497.3|4491.3|4499.5|4493.5|4499.5|4493.5|4497.3|4491.3|20
1612795630000|2021-02-08 14:47:10|4499|4493|4500.8|4494.8|4500.8|4494.8|4499|4493|12
1612795640000|2021-02-08 14:47:20|4501.5|4495.5|4501.3|4495.3|4501.5|4495.5|4500.8|4494.8|10
1612795650000|2021-02-08 14:47:30|4501|4495|4501.3|4495.3|4501.5|4495.5|4500.8|4494.8|27
1612795660000|2021-02-08 14:47:40|4501|4495|4500|4494|4501.3|4495.3|4500|4494|12
1612795670000|2021-02-08 14:47:50|4499.8|4493.8|4501.8|4495.8|4501.8|4495.8|4499.8|4493.8|6
1612795680000|2021-02-08 14:48:00|4501.5|4495.5|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|8
1612795690000|2021-02-08 14:48:10|4502.3|4496.3|4504.8|4498.8|4504.8|4498.8|4502.3|4496.3|48
1612795700000|2021-02-08 14:48:20|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4500.3|4494.3|71
1612795710000|2021-02-08 14:48:30|4500.8|4494.8|4502.3|4496.3|4502.5|4496.5|4500.8|4494.8|7
1612795720000|2021-02-08 14:48:40|4502.1|4496.1|4501.8|4495.8|4502.1|4496.1|4501.5|4495.5|11
1612795730000|2021-02-08 14:48:50|4501.3|4495.3|4500.6|4494.6|4501.3|4495.3|4500.3|4494.3|6
1612795740000|2021-02-08 14:49:00|4500.3|4494.3|4498.6|4492.6|4500.6|4494.6|4498.6|4492.6|15
1612795750000|2021-02-08 14:49:10|4498.8|4492.8|4500.3|4494.3|4500.3|4494.3|4498.8|4492.8|4
1612795760000|2021-02-08 14:49:20|4500.1|4494.1|4500.3|4494.3|4500.6|4494.6|4500.1|4494.1|11
1612795770000|2021-02-08 14:49:30|4500.1|4494.1|4499.3|4493.3|4500.1|4494.1|4499.1|4493.1|6
1612795780000|2021-02-08 14:49:40|4499.1|4493.1|4499.3|4493.3|4499.3|4493.3|4499.1|4493.1|4
1612795790000|2021-02-08 14:49:50|4499.8|4493.8|4500.1|4494.1|4500.1|4494.1|4499.8|4493.8|10
1612795800000|2021-02-08 14:50:00|4500.3|4494.3|4500.6|4494.6|4500.8|4494.8|4500.3|4494.3|6
1612795810000|2021-02-08 14:50:10|4500.3|4494.3|4500.6|4494.6|4500.8|4494.8|4500.3|4494.3|3
1612795820000|2021-02-08 14:50:20|4500.8|4494.8|4500.6|4494.6|4500.8|4494.8|4500.6|4494.6|0
1612795830000|2021-02-08 14:50:30|4500.8|4494.8|4501.8|4495.8|4501.8|4495.8|4500.8|4494.8|5
1612795840000|2021-02-08 14:50:40|4501.1|4495.1|4500.6|4494.6|4501.3|4495.3|4500.5|4494.5|8
1612795850000|2021-02-08 14:50:50|4500.9|4494.9|4501.1|4495.1|4501.1|4495.1|4500.9|4494.9|6
1612795860000|2021-02-08 14:51:00|4501.6|4495.6|4501.6|4495.6|4501.8|4495.8|4501.6|4495.6|14
1612795870000|2021-02-08 14:51:10|4502.1|4496.1|4501.3|4495.3|4502.1|4496.1|4501.1|4495.1|8
1612795880000|2021-02-08 14:51:20|4501.1|4495.1|4500.6|4494.6|4501.3|4495.3|4500.6|4494.6|8
1612795890000|2021-02-08 14:51:30|4500.3|4494.3|4501.1|4495.1|4501.1|4495.1|4500.3|4494.3|5
1612795900000|2021-02-08 14:51:40|4500.6|4494.6|4501.3|4495.3|4501.3|4495.3|4500.3|4494.3|10
1612795910000|2021-02-08 14:51:50|||||||||5
1612795920000|2021-02-08 14:52:00|4501.9|4495.9|4501.6|4495.6|4502.1|4496.1|4501.3|4495.3|10
1612795930000|2021-02-08 14:52:10|4501.3|4495.3|4500.3|4494.3|4501.6|4495.6|4500.1|4494.1|17
1612795940000|2021-02-08 14:52:20|4500.6|4494.6|4500.3|4494.3|4501.1|4495.1|4500.1|4494.1|4
1612795950000|2021-02-08 14:52:30|4500.9|4494.9|4501.6|4495.6|4501.8|4495.8|4500.8|4494.8|12
1612795960000|2021-02-08 14:52:40|4501.3|4495.3|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|12
1612795970000|2021-02-08 14:52:50|4502.1|4496.1|4502.8|4496.8|4502.8|4496.8|4502.1|4496.1|20
1612795980000|2021-02-08 14:53:00|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4502.8|4496.8|7
1612795990000|2021-02-08 14:53:10|4503.6|4497.6|4503.3|4497.3|4503.6|4497.6|4503.3|4497.3|4
1612796000000|2021-02-08 14:53:20|4503.5|4497.5|4504.1|4498.1|4504.1|4498.1|4503.3|4497.3|6
1612796010000|2021-02-08 14:53:30|||||||||6
1612796020000|2021-02-08 14:53:40|||||||||7
1612796030000|2021-02-08 14:53:50|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.5|4497.5|12
1612796040000|2021-02-08 14:54:00|4503.5|4497.5|4502.8|4496.8|4503.5|4497.5|4502.3|4496.3|11
1612796050000|2021-02-08 14:54:10|4502.6|4496.6|4504.1|4498.1|4504.1|4498.1|4502.6|4496.6|13
1612796060000|2021-02-08 14:54:20|4503.6|4497.6|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|10
1612796070000|2021-02-08 14:54:30|4504.6|4498.6|4506.1|4500.1|4506.6|4500.6|4504.6|4498.6|54
1612796080000|2021-02-08 14:54:40|4506.6|4500.6|4509.6|4503.6|4509.6|4503.6|4506.6|4500.6|7
1612796090000|2021-02-08 14:54:50|4509.4|4503.4|4509.6|4503.6|4509.6|4503.6|4508.6|4502.6|10
1612796100000|2021-02-08 14:55:00|4509.9|4503.9|4509.1|4503.1|4510.4|4504.4|4508.9|4502.9|23
1612796110000|2021-02-08 14:55:10|4508.9|4502.9|4509.1|4503.1|4509.6|4503.6|4508.6|4502.6|5
1612796120000|2021-02-08 14:55:20|4508.9|4502.9|4509.1|4503.1|4509.1|4503.1|4508.9|4502.9|11
1612796130000|2021-02-08 14:55:30|4509.4|4503.4|4509.6|4503.6|4509.6|4503.6|4509.4|4503.4|6
1612796140000|2021-02-08 14:55:40|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|9
1612796150000|2021-02-08 14:55:50|4510.6|4504.6|4510.4|4504.4|4510.6|4504.6|4510.4|4504.4|4
1612796160000|2021-02-08 14:56:00|4509.9|4503.9|4507.9|4501.9|4511.2|4505.2|4507.6|4501.6|65
1612796170000|2021-02-08 14:56:10|4508.2|4502.2|4507.4|4501.4|4508.2|4502.2|4507.2|4501.2|7
1612796180000|2021-02-08 14:56:20|4506.9|4500.9|4506.9|4500.9|4507.4|4501.4|4506.2|4500.2|7
1612796190000|2021-02-08 14:56:30|4506.7|4500.7|4506.4|4500.4|4506.7|4500.7|4506.2|4500.2|3
1612796200000|2021-02-08 14:56:40|4506.2|4500.2|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|10
1612796210000|2021-02-08 14:56:50|4505.9|4499.9|4506.9|4500.9|4506.9|4500.9|4505.9|4499.9|22
1612796220000|2021-02-08 14:57:00|4507.2|4501.2|4506.4|4500.4|4507.2|4501.2|4506.2|4500.2|7
1612796230000|2021-02-08 14:57:10|4506.9|4500.9|4505.4|4499.4|4506.9|4500.9|4505.2|4499.2|21
1612796240000|2021-02-08 14:57:20|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4
1612796250000|2021-02-08 14:57:30|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|6
1612796260000|2021-02-08 14:57:40|4505.1|4499.1|4504.6|4498.6|4505.1|4499.1|4504.6|4498.6|11
1612796270000|2021-02-08 14:57:50|4504.9|4498.9|4504.6|4498.6|4504.9|4498.9|4503.9|4497.9|29
1612796280000|2021-02-08 14:58:00|4505.4|4499.4|4504.4|4498.4|4505.4|4499.4|4503.9|4497.9|12
1612796290000|2021-02-08 14:58:10|4503.9|4497.9|4502.2|4496.2|4504.1|4498.1|4501.2|4495.2|19
1612796300000|2021-02-08 14:58:20|4502.4|4496.4|4502.9|4496.9|4502.9|4496.9|4502.2|4496.2|13
1612796310000|2021-02-08 14:58:30|4503.2|4497.2|4503.4|4497.4|4503.4|4497.4|4503.2|4497.2|0
1612796320000|2021-02-08 14:58:40|4503.2|4497.2|4502.4|4496.4|4503.4|4497.4|4501.9|4495.9|84
1612796330000|2021-02-08 14:58:50|4502.1|4496.1|4502.7|4496.7|4502.7|4496.7|4502.1|4496.1|33
1612796340000|2021-02-08 14:59:00|4502.4|4496.4|4502.7|4496.7|4502.7|4496.7|4502.4|4496.4|7
1612796350000|2021-02-08 14:59:10|4503.4|4497.4|4503.4|4497.4|4503.7|4497.7|4503.2|4497.2|3
1612796360000|2021-02-08 14:59:20|4502.9|4496.9|4502.7|4496.7|4502.9|4496.9|4502.7|4496.7|7
1612796370000|2021-02-08 14:59:30|4502.4|4496.4|4502.2|4496.2|4502.7|4496.7|4501.9|4495.9|17
1612796380000|2021-02-08 14:59:40|4502.4|4496.4|4501.7|4495.7|4502.4|4496.4|4501.4|4495.4|14
1612796390000|2021-02-08 14:59:50|4502|4496|4501.6|4495.6|4502|4496|4501.6|4495.6|5
1612796400000|2021-02-08 15:00:00|4501.9|4495.9|4503.7|4497.7|4503.9|4497.9|4501.6|4495.6|6
1612796410000|2021-02-08 15:00:10|4504.2|4498.2|4505.2|4499.2|4505.2|4499.2|4504.2|4498.2|23
1612796420000|2021-02-08 15:00:20|4504.9|4498.9|4506.2|4500.2|4507.2|4501.2|4504.9|4498.9|32
1612796430000|2021-02-08 15:00:30|4506.5|4500.5|4505.7|4499.7|4506.5|4500.5|4505.7|4499.7|6
1612796440000|2021-02-08 15:00:40|4506|4500|4506|4500|4506.2|4500.2|4505.7|4499.7|43
1612796450000|2021-02-08 15:00:50|4505.7|4499.7|4505.5|4499.5|4505.7|4499.7|4505.2|4499.2|29
1612796460000|2021-02-08 15:01:00|4505.7|4499.7|4506.2|4500.2|4506.7|4500.7|4505.7|4499.7|11
1612796470000|2021-02-08 15:01:10|4506|4500|4506|4500|4506.2|4500.2|4506|4500|16
1612796480000|2021-02-08 15:01:20|4506.2|4500.2|4506.8|4500.8|4507.1|4501.1|4506|4500|75
1612796490000|2021-02-08 15:01:30|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|62
1612796500000|2021-02-08 15:01:40|4507.1|4501.1|4507.3|4501.3|4507.8|4501.8|4506.8|4500.8|33
1612796510000|2021-02-08 15:01:50|4507.1|4501.1|4506.3|4500.3|4507.1|4501.1|4505.6|4499.6|31
1612796520000|2021-02-08 15:02:00|4507.1|4501.1|4507.3|4501.3|4507.3|4501.3|4507.1|4501.1|7
1612796530000|2021-02-08 15:02:10|4507.4|4501.4|4506.1|4500.1|4507.4|4501.4|4505.6|4499.6|81
1612796540000|2021-02-08 15:02:20|4506.3|4500.3|4505.9|4499.9|4506.3|4500.3|4505.6|4499.6|58
1612796550000|2021-02-08 15:02:30|4505.6|4499.6|4505.4|4499.4|4505.9|4499.9|4505.1|4499.1|16
1612796560000|2021-02-08 15:02:40|4504.9|4498.9|4503.9|4497.9|4505.2|4499.2|4503.9|4497.9|34
1612796570000|2021-02-08 15:02:50|4504.2|4498.2|4504.9|4498.9|4504.9|4498.9|4503.4|4497.4|29
1612796580000|2021-02-08 15:03:00|4505.2|4499.2|4504.4|4498.4|4505.4|4499.4|4504.4|4498.4|3
1612796590000|2021-02-08 15:03:10|4504.1|4498.1|4505.1|4499.1|4505.1|4499.1|4504.1|4498.1|8
1612796600000|2021-02-08 15:03:20|4504.9|4498.9|4504.3|4498.3|4504.9|4498.9|4504.3|4498.3|9
1612796610000|2021-02-08 15:03:30|4503.8|4497.8|4504.8|4498.8|4504.8|4498.8|4503.8|4497.8|14
1612796620000|2021-02-08 15:03:40|4505.1|4499.1|4505.3|4499.3|4505.3|4499.3|4504.6|4498.6|12
1612796630000|2021-02-08 15:03:50|4505.1|4499.1|4506.6|4500.6|4506.8|4500.8|4505.1|4499.1|20
1612796640000|2021-02-08 15:04:00|4506.8|4500.8|4507.9|4501.9|4507.9|4501.9|4506.6|4500.6|40
1612796650000|2021-02-08 15:04:10|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.4|4501.4|12
1612796660000|2021-02-08 15:04:20|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4507.7|4501.7|3
1612796670000|2021-02-08 15:04:30|4507.9|4501.9|4507.1|4501.1|4508.1|4502.1|4506.8|4500.8|13
1612796680000|2021-02-08 15:04:40|4506.6|4500.6|4507.6|4501.6|4507.6|4501.6|4506.6|4500.6|5
1612796690000|2021-02-08 15:04:50|4508.2|4502.2|4508.4|4502.4|4508.4|4502.4|4507.7|4501.7|9
1612796700000|2021-02-08 15:05:00|4509.4|4503.4|4510.4|4504.4|4511.4|4505.4|4509.4|4503.4|28
1612796710000|2021-02-08 15:05:10|4510.2|4504.2|4511.2|4505.2|4511.4|4505.4|4510.2|4504.2|28
1612796720000|2021-02-08 15:05:20|4511.4|4505.4|4510.4|4504.4|4511.4|4505.4|4510.4|4504.4|14
1612796730000|2021-02-08 15:05:30|4510.2|4504.2|4510.4|4504.4|4510.7|4504.7|4510.2|4504.2|3
1612796740000|2021-02-08 15:05:40|4510.7|4504.7|4510.4|4504.4|4510.7|4504.7|4510.4|4504.4|14
1612796750000|2021-02-08 15:05:50|4510.7|4504.7|4509.2|4503.2|4510.7|4504.7|4509.2|4503.2|12
1612796760000|2021-02-08 15:06:00|4509.4|4503.4|4510.4|4504.4|4510.4|4504.4|4509.2|4503.2|33
1612796770000|2021-02-08 15:06:10|4510.2|4504.2|4508.6|4502.6|4510.2|4504.2|4508.6|4502.6|20
1612796780000|2021-02-08 15:06:20|4509.1|4503.1|4509.3|4503.3|4509.3|4503.3|4508.8|4502.8|11
1612796790000|2021-02-08 15:06:30|4509.1|4503.1|4508.3|4502.3|4509.3|4503.3|4508.1|4502.1|13
1612796800000|2021-02-08 15:06:40|4508.6|4502.6|4505.6|4499.6|4508.6|4502.6|4505.6|4499.6|25
1612796810000|2021-02-08 15:06:50|4505.3|4499.3|4505.3|4499.3|4505.8|4499.8|4504.8|4498.8|7
1612796820000|2021-02-08 15:07:00|4505.6|4499.6|4505.8|4499.8|4505.8|4499.8|4504.8|4498.8|9
1612796830000|2021-02-08 15:07:10|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|16
1612796840000|2021-02-08 15:07:20|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4503.8|4497.8|6
1612796850000|2021-02-08 15:07:30|4504.6|4498.6|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|14
1612796860000|2021-02-08 15:07:40|4505.4|4499.4|4504.8|4498.8|4505.6|4499.6|4504.8|4498.8|4
1612796870000|2021-02-08 15:07:50|||||||||1
1612796880000|2021-02-08 15:08:00|||||||||20
1612796890000|2021-02-08 15:08:10|||||||||38
1612796900000|2021-02-08 15:08:20|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.1|4498.1|13
1612796910000|2021-02-08 15:08:30|4503.8|4497.8|4502.6|4496.6|4503.8|4497.8|4502.3|4496.3|59
1612796920000|2021-02-08 15:08:40|4502.3|4496.3|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|75
1612796930000|2021-02-08 15:08:50|4502.3|4496.3|4502.3|4496.3|4502.6|4496.6|4501.8|4495.8|23
1612796940000|2021-02-08 15:09:00|4502.6|4496.6|4503.6|4497.6|4503.6|4497.6|4502.6|4496.6|12
1612796950000|2021-02-08 15:09:10|4503.3|4497.3|4503.1|4497.1|4503.3|4497.3|4502.8|4496.8|2
1612796960000|2021-02-08 15:09:20|4502.8|4496.8|4503.1|4497.1|4503.1|4497.1|4502.8|4496.8|2
1612796970000|2021-02-08 15:09:30|4502.6|4496.6|4502.8|4496.8|4502.8|4496.8|4502.6|4496.6|1
1612796980000|2021-02-08 15:09:40|4502.6|4496.6|4503.1|4497.1|4503.8|4497.8|4502.6|4496.6|17
1612796990000|2021-02-08 15:09:50|4502.8|4496.8|4501.6|4495.6|4502.8|4496.8|4501.6|4495.6|17
1612797000000|2021-02-08 15:10:00|4501.8|4495.8|4502.8|4496.8|4502.8|4496.8|4501.8|4495.8|14
1612797010000|2021-02-08 15:10:10|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|2
1612797020000|2021-02-08 15:10:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.3|4496.3|4
1612797030000|2021-02-08 15:10:30|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|1
1612797040000|2021-02-08 15:10:40|||||||||18
1612797050000|2021-02-08 15:10:50|4502.1|4496.1|4502.5|4496.5|4502.8|4496.8|4502.1|4496.1|19
1612797060000|2021-02-08 15:11:00|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.5|4496.5|9
1612797070000|2021-02-08 15:11:10|||||||||9
1612797080000|2021-02-08 15:11:20|||||||||9
1612797090000|2021-02-08 15:11:30|4503|4497|4503.3|4497.3|4503.3|4497.3|4503|4497|19
1612797100000|2021-02-08 15:11:40|||||||||6
1612797110000|2021-02-08 15:11:50|4503|4497|4503|4497|4503.3|4497.3|4503|4497|8
1612797120000|2021-02-08 15:12:00|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|6
1612797130000|2021-02-08 15:12:10|4502.3|4496.3|4503|4497|4503|4497|4502.3|4496.3|86
1612797140000|2021-02-08 15:12:20|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|173
1612797150000|2021-02-08 15:12:30|||||||||3
1612797160000|2021-02-08 15:12:40|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|5
1612797170000|2021-02-08 15:12:50|4502.5|4496.5|4501.5|4495.5|4502.8|4496.8|4501.3|4495.3|26
1612797180000|2021-02-08 15:13:00|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|14
1612797190000|2021-02-08 15:13:10|4501.3|4495.3|4501.5|4495.5|4501.5|4495.5|4501|4495|15
1612797200000|2021-02-08 15:13:20|4501|4495|4501.3|4495.3|4501.3|4495.3|4501|4495|3
1612797210000|2021-02-08 15:13:30|4501|4495|4501|4495|4501|4495|4501|4495|5
1612797220000|2021-02-08 15:13:40|4501.5|4495.5|4501.5|4495.5|4501.7|4495.7|4501.5|4495.5|0
1612797230000|2021-02-08 15:13:50|4501.3|4495.3|4502|4496|4502|4496|4501.3|4495.3|14
1612797240000|2021-02-08 15:14:00|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4
1612797250000|2021-02-08 15:14:10|4501.8|4495.8|4500.7|4494.7|4501.8|4495.8|4500.7|4494.7|5
1612797260000|2021-02-08 15:14:20|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|55
1612797270000|2021-02-08 15:14:30|4500.7|4494.7|4499.2|4493.2|4500.7|4494.7|4498.9|4492.9|48
1612797280000|2021-02-08 15:14:40|4499.4|4493.4|4499.2|4493.2|4500.2|4494.2|4498.9|4492.9|13
1612797290000|2021-02-08 15:14:50|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4498.9|4492.9|11
1612797300000|2021-02-08 15:15:00|4499.4|4493.4|4500.7|4494.7|4500.7|4494.7|4499.4|4493.4|4
1612797310000|2021-02-08 15:15:10|4501|4495|4501|4495|4501|4495|4501|4495|20
1612797320000|2021-02-08 15:15:20|4500.7|4494.7|4501.2|4495.2|4501.4|4495.4|4500.7|4494.7|5
1612797330000|2021-02-08 15:15:30|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4499.9|4493.9|9
1612797340000|2021-02-08 15:15:40|4499.9|4493.9|4500.2|4494.2|4500.4|4494.4|4499.7|4493.7|62
1612797350000|2021-02-08 15:15:50|4500.7|4494.7|4501|4495|4501.2|4495.2|4500.7|4494.7|3
1612797360000|2021-02-08 15:16:00|4502.3|4496.3|4502|4496|4502.3|4496.3|4502|4496|5
1612797370000|2021-02-08 15:16:10|4501.3|4495.3|4500.3|4494.3|4501.5|4495.5|4500.3|4494.3|36
1612797380000|2021-02-08 15:16:20|4499.5|4493.5|4499.8|4493.8|4500.3|4494.3|4499.5|4493.5|9
1612797390000|2021-02-08 15:16:30|4500|4494|4500.5|4494.5|4500.8|4494.8|4500|4494|6
1612797400000|2021-02-08 15:16:40|4501.5|4495.5|4501.8|4495.8|4502.5|4496.5|4501.5|4495.5|30
1612797410000|2021-02-08 15:16:50|4501.5|4495.5|4501.5|4495.5|4501.8|4495.8|4501.3|4495.3|5
1612797420000|2021-02-08 15:17:00|4501.8|4495.8|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|2
1612797430000|2021-02-08 15:17:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|3
1612797440000|2021-02-08 15:17:20|4502.8|4496.8|4502.9|4496.9|4503.4|4497.4|4502.8|4496.8|6
1612797450000|2021-02-08 15:17:30|4503.1|4497.1|4503.4|4497.4|4503.4|4497.4|4502.6|4496.6|13
1612797460000|2021-02-08 15:17:40|4503.1|4497.1|4503.1|4497.1|4503.4|4497.4|4503.1|4497.1|8
1612797470000|2021-02-08 15:17:50|4502.8|4496.8|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|45
1612797480000|2021-02-08 15:18:00|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|6
1612797490000|2021-02-08 15:18:10|4503.1|4497.1|4502.9|4496.9|4503.4|4497.4|4502.6|4496.6|25
1612797500000|2021-02-08 15:18:20|4502.6|4496.6|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|11
1612797510000|2021-02-08 15:18:30|4502.6|4496.6|4502.6|4496.6|4502.9|4496.9|4502.1|4496.1|12
1612797520000|2021-02-08 15:18:40|4502.1|4496.1|4502.1|4496.1|4502.3|4496.3|4502.1|4496.1|15
1612797530000|2021-02-08 15:18:50|4501.8|4495.8|4499.8|4493.8|4501.8|4495.8|4499.5|4493.5|53
1612797540000|2021-02-08 15:19:00|4500|4494|4500|4494|4500|4494|4499.8|4493.8|12
1612797550000|2021-02-08 15:19:10|4501|4495|4501.1|4495.1|4501.3|4495.3|4501|4495|24
1612797560000|2021-02-08 15:19:20|4500.8|4494.8|4499.8|4493.8|4501.1|4495.1|4499.8|4493.8|13
1612797570000|2021-02-08 15:19:30|4499.5|4493.5|4499.5|4493.5|4499.8|4493.8|4499.5|4493.5|10
1612797580000|2021-02-08 15:19:40|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|12
1612797590000|2021-02-08 15:19:50|4500|4494|4500|4494|4500|4494|4499.3|4493.3|22
1612797600000|2021-02-08 15:20:00|4500.5|4494.5|4500.5|4494.5|4501|4495|4500|4494|20
1612797610000|2021-02-08 15:20:10|4500.3|4494.3|4499.5|4493.5|4500.3|4494.3|4499.3|4493.3|9
1612797620000|2021-02-08 15:20:20|4499.3|4493.3|4500.3|4494.3|4500.3|4494.3|4499.3|4493.3|9
1612797630000|2021-02-08 15:20:30|4500.5|4494.5|4501.3|4495.3|4501.5|4495.5|4500.5|4494.5|5
1612797640000|2021-02-08 15:20:40|4501.5|4495.5|4500.8|4494.8|4501.5|4495.5|4500.5|4494.5|5
1612797650000|2021-02-08 15:20:50|4500.3|4494.3|4500|4494|4500.5|4494.5|4499.8|4493.8|9
1612797660000|2021-02-08 15:21:00|4500.3|4494.3|4501.8|4495.8|4502.4|4496.4|4499.8|4493.8|74
1612797670000|2021-02-08 15:21:10|4502.1|4496.1|4501.4|4495.4|4502.1|4496.1|4501.4|4495.4|34
1612797680000|2021-02-08 15:21:20|||||||||41
1612797690000|2021-02-08 15:21:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.9|4495.9|12
1612797700000|2021-02-08 15:21:40|4501.8|4495.8|4503.4|4497.4|4503.4|4497.4|4501.8|4495.8|16
1612797710000|2021-02-08 15:21:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1612797720000|2021-02-08 15:22:00|4503.4|4497.4|4504.6|4498.6|4504.6|4498.6|4502.8|4496.8|84
1612797730000|2021-02-08 15:22:10|4504.8|4498.8|4504.6|4498.6|4504.8|4498.8|4504.4|4498.4|29
1612797740000|2021-02-08 15:22:20|||||||||4
1612797750000|2021-02-08 15:22:30|4504.4|4498.4|4502.9|4496.9|4504.4|4498.4|4502.9|4496.9|30
1612797760000|2021-02-08 15:22:40|4502.6|4496.6|4503.6|4497.6|4503.6|4497.6|4502.6|4496.6|2
1612797770000|2021-02-08 15:22:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4
1612797780000|2021-02-08 15:23:00|4503.3|4497.3|4503.4|4497.4|4503.8|4497.8|4503.3|4497.3|4
1612797790000|2021-02-08 15:23:10|4503.1|4497.1|4502.8|4496.8|4503.1|4497.1|4502.8|4496.8|68
1612797800000|2021-02-08 15:23:20|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|3
1612797810000|2021-02-08 15:23:30|4501.8|4495.8|4499.8|4493.8|4501.8|4495.8|4499.8|4493.8|25
1612797820000|2021-02-08 15:23:40|4499.3|4493.3|4499.5|4493.5|4499.5|4493.5|4499.3|4493.3|11
1612797830000|2021-02-08 15:23:50|4499.8|4493.8|4499.3|4493.3|4500.3|4494.3|4499.3|4493.3|9
1612797840000|2021-02-08 15:24:00|4499|4493|4499.3|4493.3|4499.8|4493.8|4499|4493|5
1612797850000|2021-02-08 15:24:10|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|10
1612797860000|2021-02-08 15:24:20|4498|4492|4500.6|4494.6|4501.6|4495.6|4497.8|4491.8|27
1612797870000|2021-02-08 15:24:30|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|4
1612797880000|2021-02-08 15:24:40|4499.8|4493.8|4499.1|4493.1|4499.8|4493.8|4498.6|4492.6|5
1612797890000|2021-02-08 15:24:50|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1612797900000|2021-02-08 15:25:00|4499.1|4493.1|4499.1|4493.1|4499.4|4493.4|4498.6|4492.6|5
1612797910000|2021-02-08 15:25:10|4498.8|4492.8|4500.6|4494.6|4501.1|4495.1|4498.8|4492.8|6
1612797920000|2021-02-08 15:25:20|4499.6|4493.6|4497.1|4491.1|4499.8|4493.8|4497.1|4491.1|37
1612797930000|2021-02-08 15:25:30|4497.4|4491.4|4496.8|4490.8|4497.4|4491.4|4496.8|4490.8|5
1612797940000|2021-02-08 15:25:40|||||||||3
1612797950000|2021-02-08 15:25:50|||||||||7
1612797960000|2021-02-08 15:26:00|4496.5|4490.5|4495.1|4489.1|4496.5|4490.5|4495.1|4489.1|16
1612797970000|2021-02-08 15:26:10|4495.4|4489.4|4493|4487|4495.4|4489.4|4492.3|4486.3|180
1612797980000|2021-02-08 15:26:20|4492.8|4486.8|4491.8|4485.8|4493|4487|4491.8|4485.8|25
1612797990000|2021-02-08 15:26:30|4488.7|4482.7|4487.2|4481.2|4488.7|4482.7|4486.5|4480.5|22
1612798000000|2021-02-08 15:26:40|4486.7|4480.7|4483.9|4477.9|4487.2|4481.2|4483.7|4477.7|34
1612798010000|2021-02-08 15:26:50|4484.2|4478.2|4484.9|4478.9|4485.7|4479.7|4483.9|4477.9|19
1612798020000|2021-02-08 15:27:00|4484.4|4478.4|4486.2|4480.2|4486.4|4480.4|4484.2|4478.2|27
1612798030000|2021-02-08 15:27:10|4486.4|4480.4|4486.7|4480.7|4486.7|4480.7|4486.2|4480.2|13
1612798040000|2021-02-08 15:27:20|4486.9|4480.9|4485.7|4479.7|4486.9|4480.9|4485.7|4479.7|7
1612798050000|2021-02-08 15:27:30|4484.9|4478.9|4485.2|4479.2|4485.4|4479.4|4484.4|4478.4|9
1612798060000|2021-02-08 15:27:40|4485.4|4479.4|4486.4|4480.4|4486.4|4480.4|4485.2|4479.2|6
1612798070000|2021-02-08 15:27:50|4486.2|4480.2|4487.2|4481.2|4487.2|4481.2|4485.9|4479.9|9
1612798080000|2021-02-08 15:28:00|4487.7|4481.7|4488.2|4482.2|4488.3|4482.3|4487.7|4481.7|6
1612798090000|2021-02-08 15:28:10|4488|4482|4487.2|4481.2|4488|4482|4487.2|4481.2|14
1612798100000|2021-02-08 15:28:20|||||||||6
1612798110000|2021-02-08 15:28:30|4487.5|4481.5|4488.2|4482.2|4488.2|4482.2|4487.5|4481.5|5
1612798120000|2021-02-08 15:28:40|||||||||3
1612798130000|2021-02-08 15:28:50|4488.5|4482.5|4488.7|4482.7|4488.7|4482.7|4488.2|4482.2|4
1612798140000|2021-02-08 15:29:00|4489.7|4483.7|4491.5|4485.5|4491.5|4485.5|4489.5|4483.5|21
1612798150000|2021-02-08 15:29:10|4490.5|4484.5|4488|4482|4490.5|4484.5|4487.7|4481.7|24
1612798160000|2021-02-08 15:29:20|4487.7|4481.7|4486.5|4480.5|4487.7|4481.7|4486.5|4480.5|5
1612798170000|2021-02-08 15:29:30|4486|4480|4485|4479|4486|4480|4485|4479|50
1612798180000|2021-02-08 15:29:40|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485|4479|2
1612798190000|2021-02-08 15:29:50|4485.5|4479.5|4485.2|4479.2|4485.5|4479.5|4485|4479|3
1612798200000|2021-02-08 15:30:00|4485.5|4479.5|4485.7|4479.7|4485.7|4479.7|4485|4479|7
1612798210000|2021-02-08 15:30:10|||||||||3
1612798220000|2021-02-08 15:30:20|4485.4|4479.4|4486.7|4480.7|4486.7|4480.7|4485.4|4479.4|8
1612798230000|2021-02-08 15:30:30|4487.7|4481.7|4487.9|4481.9|4488.7|4482.7|4487.7|4481.7|11
1612798240000|2021-02-08 15:30:40|4487.7|4481.7|4486|4480|4487.7|4481.7|4486|4480|23
1612798250000|2021-02-08 15:30:50|4486.5|4480.5|4486.3|4480.3|4486.5|4480.5|4486|4480|12
1612798260000|2021-02-08 15:31:00|4486.5|4480.5|4484.5|4478.5|4486.5|4480.5|4484.5|4478.5|22
1612798270000|2021-02-08 15:31:10|4485.2|4479.2|4485.5|4479.5|4486|4480|4485.2|4479.2|27
1612798280000|2021-02-08 15:31:20|||||||||4
1612798290000|2021-02-08 15:31:30|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|7
1612798300000|2021-02-08 15:31:40|4487|4481|4486.5|4480.5|4487|4481|4486.5|4480.5|6
1612798310000|2021-02-08 15:31:50|4486.3|4480.3|4486.5|4480.5|4486.5|4480.5|4486.3|4480.3|0
1612798320000|2021-02-08 15:32:00|4486.3|4480.3|4486|4480|4486.5|4480.5|4486|4480|2
1612798330000|2021-02-08 15:32:10|4485.7|4479.7|4485.5|4479.5|4485.7|4479.7|4485.5|4479.5|2
1612798340000|2021-02-08 15:32:20|4485|4479|4484.5|4478.5|4485|4479|4484.5|4478.5|9
1612798350000|2021-02-08 15:32:30|4484.3|4478.3|4485|4479|4485|4479|4484.3|4478.3|6
1612798360000|2021-02-08 15:32:40|4484.7|4478.7|4486|4480|4486|4480|4484.7|4478.7|13
1612798380000|2021-02-08 15:33:00|4485.5|4479.5|4485|4479|4486|4480|4485|4479|15
1612798390000|2021-02-08 15:33:10|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485|4479|1
1612798400000|2021-02-08 15:33:20|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485|4479|10
1612798410000|2021-02-08 15:33:30|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|25
1612798420000|2021-02-08 15:33:40|4487.7|4481.7|4487.5|4481.5|4487.7|4481.7|4487.5|4481.5|10
1612798430000|2021-02-08 15:33:50|4488|4482|4487.5|4481.5|4488|4482|4487.5|4481.5|4
1612798440000|2021-02-08 15:34:00|4487.8|4481.8|4488.3|4482.3|4488.8|4482.8|4487.8|4481.8|40
1612798450000|2021-02-08 15:34:10|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|13
1612798460000|2021-02-08 15:34:20|4488|4482|4487.8|4481.8|4488|4482|4487.3|4481.3|69
1612798470000|2021-02-08 15:34:30|4487.5|4481.5|4489.8|4483.8|4489.8|4483.8|4487.5|4481.5|26
1612798480000|2021-02-08 15:34:40|||||||||23
1612798490000|2021-02-08 15:34:50|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.6|4484.6|22
1612798500000|2021-02-08 15:35:00|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|12
1612798510000|2021-02-08 15:35:10|4490|4484|4488|4482|4490|4484|4487.8|4481.8|49
1612798520000|2021-02-08 15:35:20|4488.3|4482.3|4488.3|4482.3|4488.8|4482.8|4487.8|4481.8|16
1612798530000|2021-02-08 15:35:30|4488.8|4482.8|4489|4483|4489.3|4483.3|4488.8|4482.8|4
1612798540000|2021-02-08 15:35:40|4489.3|4483.3|4488.3|4482.3|4489.3|4483.3|4488.3|4482.3|12
1612798550000|2021-02-08 15:35:50|4488.6|4482.6|4487.8|4481.8|4488.8|4482.8|4487.5|4481.5|22
1612798560000|2021-02-08 15:36:00|4488|4482|4488.8|4482.8|4488.8|4482.8|4488|4482|4
1612798570000|2021-02-08 15:36:10|4488.5|4482.5|4489.5|4483.5|4489.5|4483.5|4488.5|4482.5|5
1612798580000|2021-02-08 15:36:20|4489.3|4483.3|4489|4483|4489.3|4483.3|4489|4483|1
1612798590000|2021-02-08 15:36:30|4489.3|4483.3|4490|4484|4490|4484|4489.3|4483.3|14
1612798600000|2021-02-08 15:36:40|4490.8|4484.8|4490.8|4484.8|4491.8|4485.8|4490.1|4484.1|26
1612798610000|2021-02-08 15:36:50|4491|4485|4489.8|4483.8|4491|4485|4489.8|4483.8|18
1612798620000|2021-02-08 15:37:00|4490|4484|4492.5|4486.5|4493.8|4487.8|4490|4484|18
1612798630000|2021-02-08 15:37:10|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|13
1612798640000|2021-02-08 15:37:20|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|16
1612798650000|2021-02-08 15:37:30|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|25
1612798660000|2021-02-08 15:37:40|4492.8|4486.8|4492.5|4486.5|4492.8|4486.8|4492.5|4486.5|5
1612798670000|2021-02-08 15:37:50|4492.3|4486.3|4493|4487|4493|4487|4492.3|4486.3|3
1612798680000|2021-02-08 15:38:00|4492.5|4486.5|4492.3|4486.3|4493|4487|4492.3|4486.3|14
1612798690000|2021-02-08 15:38:10|4492.8|4486.8|4492.8|4486.8|4493|4487|4492.5|4486.5|9
1612798700000|2021-02-08 15:38:20|4492.5|4486.5|4492.5|4486.5|4493|4487|4492.5|4486.5|6
1612798710000|2021-02-08 15:38:30|4492.3|4486.3|4492.3|4486.3|4492.5|4486.5|4492.3|4486.3|9
1612798720000|2021-02-08 15:38:40|4492.5|4486.5|4492.5|4486.5|4492.8|4486.8|4492.5|4486.5|6
1612798730000|2021-02-08 15:38:50|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|8
1612798740000|2021-02-08 15:39:00|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|10
1612798750000|2021-02-08 15:39:10|4492.3|4486.3|4492.5|4486.5|4492.8|4486.8|4492.3|4486.3|5
1612798760000|2021-02-08 15:39:20|4492.8|4486.8|4493|4487|4493.5|4487.5|4492.8|4486.8|23
1612798770000|2021-02-08 15:39:30|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|11
1612798780000|2021-02-08 15:39:40|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|15
1612798790000|2021-02-08 15:39:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|5
1612798800000|2021-02-08 15:40:00|4493.3|4487.3|4494.3|4488.3|4494.3|4488.3|4493.3|4487.3|12
1612798810000|2021-02-08 15:40:10|4495.3|4489.3|4496.3|4490.3|4496.3|4490.3|4495.3|4489.3|15
1612798820000|2021-02-08 15:40:20|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.3|4490.3|9
1612798830000|2021-02-08 15:40:30|4496.3|4490.3|4496.3|4490.3|4496.5|4490.5|4496.3|4490.3|11
1612798840000|2021-02-08 15:40:40|4496.5|4490.5|4496.5|4490.5|4497|4491|4496.3|4490.3|6
1612798850000|2021-02-08 15:40:50|4496.3|4490.3|4496.3|4490.3|4496.5|4490.5|4496.3|4490.3|21
1612798860000|2021-02-08 15:41:00|4496.5|4490.5|4496.3|4490.3|4496.5|4490.5|4496.3|4490.3|3
1612798870000|2021-02-08 15:41:10|4496|4490|4496.3|4490.3|4496.3|4490.3|4495|4489|18
1612798880000|2021-02-08 15:41:20|4496.5|4490.5|4496.3|4490.3|4496.5|4490.5|4496.3|4490.3|3
1612798890000|2021-02-08 15:41:30|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.3|4490.3|2
1612798900000|2021-02-08 15:41:40|4496.3|4490.3|4496.3|4490.3|4496.5|4490.5|4496.3|4490.3|8
1612798910000|2021-02-08 15:41:50|4495.5|4489.5|4496.3|4490.3|4496.3|4490.3|4495.5|4489.5|20
1612798920000|2021-02-08 15:42:00|4496.5|4490.5|4496.8|4490.8|4497.3|4491.3|4496.3|4490.3|27
1612798930000|2021-02-08 15:42:10|4496.5|4490.5|4497.5|4491.5|4497.8|4491.8|4496.3|4490.3|22
1612798940000|2021-02-08 15:42:20|4497.8|4491.8|4496.2|4490.2|4497.8|4491.8|4496.2|4490.2|2
1612798950000|2021-02-08 15:42:30|4496.5|4490.5|4497.7|4491.7|4498.2|4492.2|4496.2|4490.2|12
1612798960000|2021-02-08 15:42:40|4497.5|4491.5|4496.5|4490.5|4497.7|4491.7|4496.5|4490.5|0
1612798970000|2021-02-08 15:42:50|4496.2|4490.2|4496.2|4490.2|4496.8|4490.8|4496.2|4490.2|12
1612798980000|2021-02-08 15:43:00|4496.5|4490.5|4498.5|4492.5|4498.5|4492.5|4496.2|4490.2|18
1612798990000|2021-02-08 15:43:10|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|18
1612799000000|2021-02-08 15:43:20|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|6
1612799010000|2021-02-08 15:43:30|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|6
1612799020000|2021-02-08 15:43:40|4497.8|4491.8|4498.3|4492.3|4498.6|4492.6|4497.6|4491.6|7
1612799030000|2021-02-08 15:43:50|4498.8|4492.8|4498.3|4492.3|4498.8|4492.8|4497.5|4491.5|29
1612799040000|2021-02-08 15:44:00|4498.5|4492.5|4498.3|4492.3|4498.8|4492.8|4498.3|4492.3|1
1612799050000|2021-02-08 15:44:10|4498.8|4492.8|4498|4492|4498.8|4492.8|4498|4492|5
1612799060000|2021-02-08 15:44:20|4498.3|4492.3|4499.8|4493.8|4499.8|4493.8|4498.3|4492.3|1
1612799070000|2021-02-08 15:44:30|4499.5|4493.5|4501|4495|4501|4495|4499.3|4493.3|16
1612799080000|2021-02-08 15:44:40|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|3
1612799090000|2021-02-08 15:44:50|||||||||3
1612799100000|2021-02-08 15:45:00|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4501.2|4495.2|31
1612799110000|2021-02-08 15:45:10|4501.5|4495.5|4502.2|4496.2|4502.2|4496.2|4501.2|4495.2|10
1612799120000|2021-02-08 15:45:20|4502|4496|4501.2|4495.2|4502.2|4496.2|4501.2|4495.2|9
1612799130000|2021-02-08 15:45:30|4501.5|4495.5|4501.7|4495.7|4501.7|4495.7|4501.5|4495.5|1
1612799140000|2021-02-08 15:45:40|4502|4496|4502.7|4496.7|4502.7|4496.7|4502|4496|5
1612799150000|2021-02-08 15:45:50|4502.5|4496.5|4504.7|4498.7|4504.7|4498.7|4502.5|4496.5|37
1612799160000|2021-02-08 15:46:00|4504.2|4498.2|4507.2|4501.2|4507.2|4501.2|4504.2|4498.2|53
1612799170000|2021-02-08 15:46:10|4506.7|4500.7|4507|4501|4507.5|4501.5|4506.5|4500.5|29
1612799180000|2021-02-08 15:46:20|4506.8|4500.8|4505.7|4499.7|4506.8|4500.8|4505.5|4499.5|9
1612799190000|2021-02-08 15:46:30|4505.5|4499.5|4506.5|4500.5|4506.5|4500.5|4505|4499|12
1612799200000|2021-02-08 15:46:40|4505.2|4499.2|4505|4499|4505.2|4499.2|4504.2|4498.2|5
1612799210000|2021-02-08 15:46:50|4505.2|4499.2|4504.2|4498.2|4505.5|4499.5|4503.5|4497.5|12
1612799220000|2021-02-08 15:47:00|4504.5|4498.5|4505|4499|4505|4499|4504.2|4498.2|13
1612799230000|2021-02-08 15:47:10|4505.8|4499.8|4506.8|4500.8|4506.8|4500.8|4505|4499|21
1612799240000|2021-02-08 15:47:20|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4504.2|4498.2|84
1612799250000|2021-02-08 15:47:30|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4505.8|4499.8|2
1612799260000|2021-02-08 15:47:40|||||||||1
1612799270000|2021-02-08 15:47:50|4505.8|4499.8|4506.1|4500.1|4506.1|4500.1|4505.6|4499.6|18
1612799280000|2021-02-08 15:48:00|4505.8|4499.8|4506.3|4500.3|4506.6|4500.6|4505.3|4499.3|4
1612799290000|2021-02-08 15:48:10|4506.6|4500.6|4505.3|4499.3|4506.8|4500.8|4505.1|4499.1|15
1612799300000|2021-02-08 15:48:20|4504.8|4498.8|4503.8|4497.8|4504.8|4498.8|4503.8|4497.8|13
1612799310000|2021-02-08 15:48:30|4504.3|4498.3|4502.6|4496.6|4504.3|4498.3|4501.8|4495.8|33
1612799320000|2021-02-08 15:48:40|4502.8|4496.8|4500.8|4494.8|4503|4497|4500.8|4494.8|36
1612799330000|2021-02-08 15:48:50|4499.8|4493.8|4500.3|4494.3|4500.8|4494.8|4499.8|4493.8|56
1612799340000|2021-02-08 15:49:00|4500.8|4494.8|4502.3|4496.3|4502.3|4496.3|4500.3|4494.3|9
1612799350000|2021-02-08 15:49:10|4502.1|4496.1|4500.6|4494.6|4502.8|4496.8|4500.6|4494.6|7
1612799360000|2021-02-08 15:49:20|4500.1|4494.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|8
1612799370000|2021-02-08 15:49:30|4500.6|4494.6|4500.6|4494.6|4501.1|4495.1|4499.8|4493.8|4
1612799380000|2021-02-08 15:49:40|4500.1|4494.1|4498.8|4492.8|4500.1|4494.1|4498.8|4492.8|11
1612799390000|2021-02-08 15:49:50|4499.1|4493.1|4497.8|4491.8|4499.3|4493.3|4497|4491|10
1612799400000|2021-02-08 15:50:00|4498.3|4492.3|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|6
1612799410000|2021-02-08 15:50:10|4498.3|4492.3|4497.3|4491.3|4498.3|4492.3|4497.1|4491.1|4
1612799420000|2021-02-08 15:50:20|4497.6|4491.6|4497.8|4491.8|4497.8|4491.8|4497.1|4491.1|1
1612799430000|2021-02-08 15:50:30|4498.1|4492.1|4499.1|4493.1|4499.1|4493.1|4498.1|4492.1|12
1612799440000|2021-02-08 15:50:40|4499.3|4493.3|4498.8|4492.8|4499.3|4493.3|4498.3|4492.3|0
1612799450000|2021-02-08 15:50:50|4498.6|4492.6|4498.3|4492.3|4498.8|4492.8|4496.8|4490.8|12
1612799460000|2021-02-08 15:51:00|4498.1|4492.1|4498.3|4492.3|4498.3|4492.3|4497.8|4491.8|67
1612799470000|2021-02-08 15:51:10|4498.5|4492.5|4499.5|4493.5|4499.5|4493.5|4498.3|4492.3|6
1612799480000|2021-02-08 15:51:20|4499.8|4493.8|4501.3|4495.3|4501.3|4495.3|4499.5|4493.5|10
1612799490000|2021-02-08 15:51:30|4501|4495|4501|4495|4501|4495|4500.7|4494.7|7
1612799500000|2021-02-08 15:51:40|4501.2|4495.2|4501|4495|4501.5|4495.5|4500.8|4494.8|3
1612799510000|2021-02-08 15:51:50|4500.3|4494.3|4500.5|4494.5|4500.8|4494.8|4499.8|4493.8|8
1612799520000|2021-02-08 15:52:00|4500.8|4494.8|4501.5|4495.5|4501.5|4495.5|4500.5|4494.5|6
1612799530000|2021-02-08 15:52:10|4501.2|4495.2|4502.8|4496.8|4502.8|4496.8|4501.2|4495.2|17
1612799540000|2021-02-08 15:52:20|4502.5|4496.5|4501.8|4495.8|4502.5|4496.5|4501|4495|56
1612799550000|2021-02-08 15:52:30|4501.3|4495.3|4500.8|4494.8|4501.3|4495.3|4500.8|4494.8|41
1612799560000|2021-02-08 15:52:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|2
1612799570000|2021-02-08 15:52:50|4499.6|4493.6|4501.6|4495.6|4501.6|4495.6|4499.3|4493.3|13
1612799580000|2021-02-08 15:53:00|4501.3|4495.3|4500.8|4494.8|4502.8|4496.8|4500.2|4494.2|28
1612799590000|2021-02-08 15:53:10|4501|4495|4501.5|4495.5|4501.5|4495.5|4500.8|4494.8|4
1612799600000|2021-02-08 15:53:20|4501.8|4495.8|4502.8|4496.8|4502.8|4496.8|4501.8|4495.8|11
1612799610000|2021-02-08 15:53:30|4501.8|4495.8|4501.3|4495.3|4501.8|4495.8|4501.3|4495.3|6
1612799620000|2021-02-08 15:53:40|4502.3|4496.3|4500.5|4494.5|4502.8|4496.8|4500.5|4494.5|13
1612799630000|2021-02-08 15:53:50|4499.5|4493.5|4500.2|4494.2|4500.2|4494.2|4499.2|4493.2|6
1612799640000|2021-02-08 15:54:00|4500.5|4494.5|4500.7|4494.7|4502|4496|4500.5|4494.5|10
1612799650000|2021-02-08 15:54:10|4501.2|4495.2|4501|4495|4501.2|4495.2|4500.2|4494.2|3
1612799660000|2021-02-08 15:54:20|4500.7|4494.7|4499.5|4493.5|4500.8|4494.8|4499.2|4493.2|69
1612799670000|2021-02-08 15:54:30|4498.7|4492.7|4498.2|4492.2|4498.7|4492.7|4498.2|4492.2|19
1612799680000|2021-02-08 15:54:40|||||||||8
1612799690000|2021-02-08 15:54:50|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.2|4491.2|4
1612799700000|2021-02-08 15:55:00|4498|4492|4499.2|4493.2|4499.2|4493.2|4498|4492|8
1612799710000|2021-02-08 15:55:10|4498.7|4492.7|4498.2|4492.2|4498.7|4492.7|4497.2|4491.2|11
1612799720000|2021-02-08 15:55:20|4497.7|4491.7|4495.2|4489.2|4498.2|4492.2|4495.2|4489.2|16
1612799730000|2021-02-08 15:55:30|4494.2|4488.2|4494|4488|4494.2|4488.2|4494|4488|35
1612799740000|2021-02-08 15:55:40|4493.7|4487.7|4494.5|4488.5|4494.5|4488.5|4493.2|4487.2|9
1612799750000|2021-02-08 15:55:50|4494.7|4488.7|4493.2|4487.2|4494.7|4488.7|4493.2|4487.2|110
1612799760000|2021-02-08 15:56:00|4493.7|4487.7|4494.5|4488.5|4494.5|4488.5|4493.7|4487.7|10
1612799770000|2021-02-08 15:56:10|4495|4489|4495|4489|4495|4489|4495|4489|6
1612799780000|2021-02-08 15:56:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.5|4488.5|1
1612799790000|2021-02-08 15:56:30|4494.2|4488.2|4494.2|4488.2|4494.5|4488.5|4494.2|4488.2|4
1612799800000|2021-02-08 15:56:40|4493.7|4487.7|4494|4488|4494.2|4488.2|4493.7|4487.7|3
1612799810000|2021-02-08 15:56:50|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|10
1612799820000|2021-02-08 15:57:00|4493.7|4487.7|4494.2|4488.2|4494.2|4488.2|4493.7|4487.7|8
1612799830000|2021-02-08 15:57:10|4494|4488|4492.5|4486.5|4494|4488|4492.5|4486.5|8
1612799840000|2021-02-08 15:57:20|4492|4486|4492.2|4486.2|4492.7|4486.7|4492|4486|27
1612799850000|2021-02-08 15:57:30|4491.7|4485.7|4492.2|4486.2|4492.2|4486.2|4491.7|4485.7|7
1612799860000|2021-02-08 15:57:40|4492|4486|4492.7|4486.7|4492.7|4486.7|4491.5|4485.5|6
1612799870000|2021-02-08 15:57:50|4492.5|4486.5|4492.7|4486.7|4493|4487|4492.5|4486.5|6
1612799880000|2021-02-08 15:58:00|4493.2|4487.2|4491.2|4485.2|4494.5|4488.5|4491.2|4485.2|28
1612799890000|2021-02-08 15:58:10|4491|4485|4492.2|4486.2|4492.2|4486.2|4491|4485|12
1612799900000|2021-02-08 15:58:20|4491.9|4485.9|4491.2|4485.2|4491.9|4485.9|4491|4485|6
1612799910000|2021-02-08 15:58:30|4491.5|4485.5|4492.2|4486.2|4492.2|4486.2|4491.5|4485.5|1
1612799920000|2021-02-08 15:58:40|4492|4486|4492.2|4486.2|4492.2|4486.2|4492|4486|3
1612799930000|2021-02-08 15:58:50|4492.5|4486.5|4493|4487|4493|4487|4492.5|4486.5|5
1612799940000|2021-02-08 15:59:00|4493.2|4487.2|4494.2|4488.2|4494.2|4488.2|4493.2|4487.2|14
1612799950000|2021-02-08 15:59:10|4494|4488|4496.2|4490.2|4496.2|4490.2|4494|4488|66
1612799960000|2021-02-08 15:59:20|4496.5|4490.5|4497.7|4491.7|4497.7|4491.7|4496.5|4490.5|9
1612799970000|2021-02-08 15:59:30|4497.5|4491.5|4498.2|4492.2|4498.2|4492.2|4497.5|4491.5|4
1612799980000|2021-02-08 15:59:40|4498|4492|4496.7|4490.7|4498|4492|4496.5|4490.5|9
1612799990000|2021-02-08 15:59:50|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496|4490|0
1612800000000|2021-02-08 16:00:00|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|13
1612800010000|2021-02-08 16:00:10|4497.7|4491.7|4497.2|4491.2|4497.8|4491.8|4497|4491|2
1612800020000|2021-02-08 16:00:20|4496.5|4490.5|4494|4488|4496.7|4490.7|4494|4488|25
1612800030000|2021-02-08 16:00:30|4494.2|4488.2|4495.2|4489.2|4495.2|4489.2|4494.2|4488.2|13
1612800040000|2021-02-08 16:00:40|4494.7|4488.7|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|3
1612800050000|2021-02-08 16:00:50|4495|4489|4494.5|4488.5|4495|4489|4494.2|4488.2|6
1612800060000|2021-02-08 16:01:00|4494.8|4488.8|4498.2|4492.2|4499|4493|4494.2|4488.2|27
1612800070000|2021-02-08 16:01:10|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.2|4492.2|32
1612800080000|2021-02-08 16:01:20|4499.2|4493.2|4498.2|4492.2|4499.2|4493.2|4498|4492|8
1612800090000|2021-02-08 16:01:30|4498.7|4492.7|4499.2|4493.2|4499.2|4493.2|4498.7|4492.7|2
1612800100000|2021-02-08 16:01:40|||||||||6
1612800110000|2021-02-08 16:01:50|4499.7|4493.7|4499.2|4493.2|4499.7|4493.7|4499.2|4493.2|3
1612800120000|2021-02-08 16:02:00|4499|4493|4498|4492|4499|4493|4497.7|4491.7|29
1612800130000|2021-02-08 16:02:10|4498.2|4492.2|4498|4492|4498.5|4492.5|4497.7|4491.7|8
1612800140000|2021-02-08 16:02:20|4498.2|4492.2|4498.7|4492.7|4499|4493|4498|4492|4
1612800150000|2021-02-08 16:02:30|4497.7|4491.7|4498.2|4492.2|4498.7|4492.7|4497.7|4491.7|9
1612800160000|2021-02-08 16:02:40|4498|4492|4498.2|4492.2|4498.5|4492.5|4498|4492|4
1612800170000|2021-02-08 16:02:50|4498.5|4492.5|4499.2|4493.2|4499.7|4493.7|4498.5|4492.5|7
1612800180000|2021-02-08 16:03:00|4499.5|4493.5|4500|4494|4500.2|4494.2|4499.5|4493.5|9
1612800190000|2021-02-08 16:03:10|4500.2|4494.2|4500.2|4494.2|4500.7|4494.7|4500|4494|16
1612800200000|2021-02-08 16:03:20|4500|4494|4500.2|4494.2|4500.2|4494.2|4499.5|4493.5|6
1612800210000|2021-02-08 16:03:30|4500.5|4494.5|4499.7|4493.7|4500.5|4494.5|4499.2|4493.2|8
1612800220000|2021-02-08 16:03:40|4501.5|4495.5|4500.7|4494.7|4501.5|4495.5|4500.7|4494.7|9
1612800230000|2021-02-08 16:03:50|4501.2|4495.2|4501.2|4495.2|4501.5|4495.5|4501.2|4495.2|15
1612800240000|2021-02-08 16:04:00|4501.5|4495.5|4502.7|4496.7|4502.7|4496.7|4501.5|4495.5|24
1612800250000|2021-02-08 16:04:10|4502.5|4496.5|4503.7|4497.7|4503.7|4497.7|4502.5|4496.5|2
1612800260000|2021-02-08 16:04:20|4503.5|4497.5|4502.7|4496.7|4503.7|4497.7|4502.7|4496.7|5
1612800270000|2021-02-08 16:04:30|||||||||4
1612800280000|2021-02-08 16:04:40|4500.7|4494.7|4499.7|4493.7|4500.7|4494.7|4499.7|4493.7|20
1612800290000|2021-02-08 16:04:50|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|21
1612800300000|2021-02-08 16:05:00|4500.2|4494.2|4498.2|4492.2|4500.7|4494.7|4497.7|4491.7|6
1612800310000|2021-02-08 16:05:10|4498|4492|4498|4492|4498.2|4492.2|4497.7|4491.7|13
1612800320000|2021-02-08 16:05:20|4497.7|4491.7|4498.2|4492.2|4498.2|4492.2|4497.2|4491.2|9
1612800330000|2021-02-08 16:05:30|4498.5|4492.5|4499|4493|4499|4493|4498.5|4492.5|11
1612800340000|2021-02-08 16:05:40|4498.5|4492.5|4498.7|4492.7|4498.7|4492.7|4498.5|4492.5|7
1612800350000|2021-02-08 16:05:50|4498.5|4492.5|4498.2|4492.2|4498.5|4492.5|4498.2|4492.2|8
1612800360000|2021-02-08 16:06:00|4499.2|4493.2|4499.7|4493.7|4500.2|4494.2|4499.2|4493.2|6
1612800370000|2021-02-08 16:06:10|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4499.7|4493.7|0
1612800380000|2021-02-08 16:06:20|4499.2|4493.2|4499.2|4493.2|4499.7|4493.7|4499.2|4493.2|1
1612800390000|2021-02-08 16:06:30|4498.7|4492.7|4499.7|4493.7|4500.2|4494.2|4498.7|4492.7|0
1612800400000|2021-02-08 16:06:40|4500.2|4494.2|4499.7|4493.7|4500.2|4494.2|4499.5|4493.5|2
1612800410000|2021-02-08 16:06:50|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|1
1612800420000|2021-02-08 16:07:00|4501|4495|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|21
1612800430000|2021-02-08 16:07:10|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|2
1612800450000|2021-02-08 16:07:30|4501|4495|4500|4494|4501|4495|4500|4494|4
1612800460000|2021-02-08 16:07:40|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1612800480000|2021-02-08 16:08:00|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4501.2|4495.2|5
1612800490000|2021-02-08 16:08:10|4502|4496|4501.2|4495.2|4502|4496|4501.2|4495.2|10
1612800500000|2021-02-08 16:08:20|4501|4495|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|10
1612800510000|2021-02-08 16:08:30|4499.7|4493.7|4499.7|4493.7|4500.2|4494.2|4499.7|4493.7|8
1612800520000|2021-02-08 16:08:40|4500|4494|4500.2|4494.2|4500.2|4494.2|4499.7|4493.7|5
1612800530000|2021-02-08 16:08:50|4500.7|4494.7|4501.2|4495.2|4501.2|4495.2|4500.7|4494.7|6
1612800540000|2021-02-08 16:09:00|4501.5|4495.5|4501.7|4495.7|4501.7|4495.7|4501.2|4495.2|12
1612800550000|2021-02-08 16:09:10|4501.5|4495.5|4500.2|4494.2|4501.7|4495.7|4500.2|4494.2|5
1612800560000|2021-02-08 16:09:20|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|7
1612800570000|2021-02-08 16:09:30|4500.5|4494.5|4500.7|4494.7|4500.7|4494.7|4500.5|4494.5|1
1612800580000|2021-02-08 16:09:40|4500.5|4494.5|4500.2|4494.2|4500.5|4494.5|4500.2|4494.2|0
1612800590000|2021-02-08 16:09:50|4500|4494|4499.5|4493.5|4500|4494|4499.5|4493.5|34
1612800600000|2021-02-08 16:10:00|4499.2|4493.2|4500|4494|4500|4494|4499|4493|5
1612800610000|2021-02-08 16:10:10|4500.2|4494.2|4500.5|4494.5|4500.5|4494.5|4500|4494|2
1612800620000|2021-02-08 16:10:20|4500.2|4494.2|4500.5|4494.5|4500.5|4494.5|4500|4494|11
1612800630000|2021-02-08 16:10:30|4500.2|4494.2|4500|4494|4500.5|4494.5|4499.7|4493.7|7
1612800640000|2021-02-08 16:10:40|4500.2|4494.2|4499.2|4493.2|4500.2|4494.2|4499.2|4493.2|2
1612800650000|2021-02-08 16:10:50|4499.5|4493.5|4498.2|4492.2|4499.5|4493.5|4497.7|4491.7|11
1612800660000|2021-02-08 16:11:00|4498|4492|4498.2|4492.2|4498.7|4492.7|4498|4492|8
1612800670000|2021-02-08 16:11:10|4498.4|4492.4|4499|4493|4499|4493|4498.2|4492.2|3
1612800680000|2021-02-08 16:11:20|4499.2|4493.2|4500.5|4494.5|4500.5|4494.5|4499.2|4493.2|10
1612800690000|2021-02-08 16:11:30|4500.2|4494.2|4499|4493|4500.5|4494.5|4499|4493|7
1612800700000|2021-02-08 16:11:40|4499.2|4493.2|4498.7|4492.7|4499.2|4493.2|4498.7|4492.7|8
1612800710000|2021-02-08 16:11:50|4499|4493|4498.7|4492.7|4499|4493|4498.7|4492.7|2
1612800720000|2021-02-08 16:12:00|4499|4493|4499.5|4493.5|4499.7|4493.7|4498.7|4492.7|10
1612800730000|2021-02-08 16:12:10|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|8
1612800740000|2021-02-08 16:12:20|4499|4493|4500.7|4494.7|4500.7|4494.7|4499|4493|3
1612800750000|2021-02-08 16:12:30|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|6
1612800760000|2021-02-08 16:12:40|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4500.7|4494.7|6
1612800770000|2021-02-08 16:12:50|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|5
1612800780000|2021-02-08 16:13:00|4501.5|4495.5|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|12
1612800790000|2021-02-08 16:13:10|||||||||4
1612800800000|2021-02-08 16:13:20|||||||||8
1612800810000|2021-02-08 16:13:30|4502.2|4496.2|4503|4497|4503|4497|4502|4496|19
1612800820000|2021-02-08 16:13:40|4503.7|4497.7|4504|4498|4504.2|4498.2|4503.5|4497.5|13
1612800830000|2021-02-08 16:13:50|4504.2|4498.2|4504|4498|4504.2|4498.2|4504|4498|11
1612800840000|2021-02-08 16:14:00|4504.2|4498.2|4504|4498|4504.2|4498.2|4504|4498|3
1612800850000|2021-02-08 16:14:10|4503.9|4497.9|4503.4|4497.4|4503.9|4497.9|4503.4|4497.4|0
1612800860000|2021-02-08 16:14:20|4503.7|4497.7|4503.4|4497.4|4503.7|4497.7|4503.4|4497.4|27
1612800870000|2021-02-08 16:14:30|4503.7|4497.7|4502.9|4496.9|4503.7|4497.7|4502.9|4496.9|7
1612800880000|2021-02-08 16:14:40|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|7
1612800890000|2021-02-08 16:14:50|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|9
1612800900000|2021-02-08 16:15:00|4502.9|4496.9|4503.7|4497.7|4503.7|4497.7|4502.9|4496.9|8
1612800910000|2021-02-08 16:15:10|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|8
1612800920000|2021-02-08 16:15:20|4502.7|4496.7|4502.2|4496.2|4502.7|4496.7|4501.7|4495.7|13
1612800930000|2021-02-08 16:15:30|4501.9|4495.9|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|5
1612800940000|2021-02-08 16:15:40|4501.4|4495.4|4500.7|4494.7|4501.4|4495.4|4500.7|4494.7|16
1612800950000|2021-02-08 16:15:50|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|3
1612800960000|2021-02-08 16:16:00|4500.4|4494.4|4500.7|4494.7|4500.7|4494.7|4499.7|4493.7|61
1612800970000|2021-02-08 16:16:10|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|13
1612800980000|2021-02-08 16:16:20|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|1
1612800990000|2021-02-08 16:16:30|4500.4|4494.4|4501.2|4495.2|4501.4|4495.4|4500.2|4494.2|6
1612801000000|2021-02-08 16:16:40|4501.7|4495.7|4502.7|4496.7|4502.7|4496.7|4501.4|4495.4|3
1612801010000|2021-02-08 16:16:50|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|11
1612801020000|2021-02-08 16:17:00|4502.4|4496.4|4501.4|4495.4|4502.7|4496.7|4501.2|4495.2|35
1612801030000|2021-02-08 16:17:10|4501.7|4495.7|4502.2|4496.2|4502.2|4496.2|4501.7|4495.7|3
1612801040000|2021-02-08 16:17:20|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|3
1612801050000|2021-02-08 16:17:30|||||||||6
1612801060000|2021-02-08 16:17:40|4503.2|4497.2|4504.2|4498.2|4504.2|4498.2|4503.2|4497.2|11
1612801070000|2021-02-08 16:17:50|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4
1612801080000|2021-02-08 16:18:00|4503.4|4497.4|4504.2|4498.2|4504.2|4498.2|4503.2|4497.2|4
1612801090000|2021-02-08 16:18:10|||||||||14
1612801110000|2021-02-08 16:18:30|4504|4498|4504.2|4498.2|4504.2|4498.2|4503.2|4497.2|4
1612801130000|2021-02-08 16:18:50|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|4
1612801140000|2021-02-08 16:19:00|4504.7|4498.7|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|18
1612801150000|2021-02-08 16:19:10|||||||||6
1612801160000|2021-02-08 16:19:20|4505.5|4499.5|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|13
1612801170000|2021-02-08 16:19:30|4504.7|4498.7|4504.5|4498.5|4504.7|4498.7|4504.5|4498.5|2
1612801180000|2021-02-08 16:19:40|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.2|4498.2|4
1612801190000|2021-02-08 16:19:50|4504.5|4498.5|4505.2|4499.2|4505.2|4499.2|4504.5|4498.5|2
1612801200000|2021-02-08 16:20:00|4505.5|4499.5|4505.5|4499.5|4505.7|4499.7|4505.5|4499.5|7
1612801210000|2021-02-08 16:20:10|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|1
1612801220000|2021-02-08 16:20:20|4505.5|4499.5|4505.7|4499.7|4505.7|4499.7|4505.5|4499.5|14
1612801230000|2021-02-08 16:20:30|4506|4500|4505.7|4499.7|4506|4500|4505.5|4499.5|4
1612801240000|2021-02-08 16:20:40|4505.2|4499.2|4504.7|4498.7|4506.2|4500.2|4504.7|4498.7|24
1612801250000|2021-02-08 16:20:50|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505.2|4499.2|7
1612801260000|2021-02-08 16:21:00|4506|4500|4505.5|4499.5|4506.2|4500.2|4505.5|4499.5|6
1612801270000|2021-02-08 16:21:10|4506|4500|4506.2|4500.2|4506.2|4500.2|4506|4500|2
1612801280000|2021-02-08 16:21:20|4505.7|4499.7|4505.2|4499.2|4506|4500|4505.2|4499.2|2
1612801290000|2021-02-08 16:21:30|4505.4|4499.4|4505.7|4499.7|4505.7|4499.7|4505.4|4499.4|6
1612801300000|2021-02-08 16:21:40|4505.2|4499.2|4506|4500|4506|4500|4505.2|4499.2|4
1612801310000|2021-02-08 16:21:50|4505.7|4499.7|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|5
1612801320000|2021-02-08 16:22:00|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506|4500|19
1612801330000|2021-02-08 16:22:10|4505.5|4499.5|4506.2|4500.2|4506.2|4500.2|4505.5|4499.5|19
1612801340000|2021-02-08 16:22:20|||||||||13
1612801350000|2021-02-08 16:22:30|||||||||5
1612801360000|2021-02-08 16:22:40|||||||||1
1612801370000|2021-02-08 16:22:50|4505.2|4499.2|4504.2|4498.2|4505.2|4499.2|4504.2|4498.2|16
1612801380000|2021-02-08 16:23:00|4504.5|4498.5|4505|4499|4505.2|4499.2|4504.5|4498.5|4
1612801390000|2021-02-08 16:23:10|4505.2|4499.2|4503.7|4497.7|4505.7|4499.7|4503.7|4497.7|10
1612801400000|2021-02-08 16:23:20|4504|4498|4503.2|4497.2|4504|4498|4503.2|4497.2|9
1612801410000|2021-02-08 16:23:30|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.5|4496.5|6
1612801420000|2021-02-08 16:23:40|4503|4497|4502.7|4496.7|4503|4497|4502.7|4496.7|4
1612801430000|2021-02-08 16:23:50|4503.2|4497.2|4502.2|4496.2|4503.2|4497.2|4502.2|4496.2|15
1612801440000|2021-02-08 16:24:00|4502.7|4496.7|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|5
1612801450000|2021-02-08 16:24:10|4503.7|4497.7|4503.2|4497.2|4503.7|4497.7|4503.2|4497.2|6
1612801460000|2021-02-08 16:24:20|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|6
1612801470000|2021-02-08 16:24:30|4504|4498|4504.2|4498.2|4504.2|4498.2|4504|4498|3
1612801490000|2021-02-08 16:24:50|4504.7|4498.7|4504.7|4498.7|4505.7|4499.7|4504.7|4498.7|16
1612801500000|2021-02-08 16:25:00|4505|4499|4505|4499|4505.2|4499.2|4504.2|4498.2|4
1612801510000|2021-02-08 16:25:10|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505|4499|5
1612801520000|2021-02-08 16:25:20|4505.2|4499.2|4506.2|4500.2|4506.2|4500.2|4505.2|4499.2|38
1612801530000|2021-02-08 16:25:30|4506|4500|4506.2|4500.2|4506.2|4500.2|4506|4500|11
1612801540000|2021-02-08 16:25:40|||||||||12
1612801550000|2021-02-08 16:25:50|||||||||12
1612801560000|2021-02-08 16:26:00|||||||||47
1612801570000|2021-02-08 16:26:10|||||||||16
1612801580000|2021-02-08 16:26:20|||||||||18
1612801590000|2021-02-08 16:26:30|||||||||6
1612801600000|2021-02-08 16:26:40|4506.7|4500.7|4507.7|4501.7|4507.7|4501.7|4506.7|4500.7|13
1612801610000|2021-02-08 16:26:50|4507.4|4501.4|4507.7|4501.7|4507.7|4501.7|4507.2|4501.2|4
1612801620000|2021-02-08 16:27:00|4507.2|4501.2|4507.7|4501.7|4507.7|4501.7|4507.2|4501.2|1
1612801630000|2021-02-08 16:27:10|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|1
1612801640000|2021-02-08 16:27:20|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4506.2|4500.2|5
1612801650000|2021-02-08 16:27:30|4506.4|4500.4|4506.7|4500.7|4507.2|4501.2|4506.2|4500.2|11
1612801660000|2021-02-08 16:27:40|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|6
1612801670000|2021-02-08 16:27:50|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|1
1612801680000|2021-02-08 16:28:00|4507.2|4501.2|4508.2|4502.2|4508.2|4502.2|4507.2|4501.2|4
1612801690000|2021-02-08 16:28:10|4507.8|4501.8|4507.2|4501.2|4507.8|4501.8|4507.2|4501.2|24
1612801700000|2021-02-08 16:28:20|4506.5|4500.5|4505.2|4499.2|4506.7|4500.7|4505.2|4499.2|19
1612801710000|2021-02-08 16:28:30|4505|4499|4504.2|4498.2|4505|4499|4504.2|4498.2|4
1612801720000|2021-02-08 16:28:40|4504.7|4498.7|4506.2|4500.2|4506.2|4500.2|4504.7|4498.7|38
1612801730000|2021-02-08 16:28:50|4506.7|4500.7|4507|4501|4507|4501|4506.7|4500.7|14
1612801740000|2021-02-08 16:29:00|4507.2|4501.2|4507|4501|4507.2|4501.2|4507|4501|0
1612801750000|2021-02-08 16:29:10|4507.2|4501.2|4507|4501|4507.2|4501.2|4507|4501|8
1612801760000|2021-02-08 16:29:20|4506.8|4500.8|4506.2|4500.2|4506.8|4500.8|4506.2|4500.2|11
1612801770000|2021-02-08 16:29:30|4506.7|4500.7|4507.2|4501.2|4507.2|4501.2|4506.7|4500.7|16
1612801780000|2021-02-08 16:29:40|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|11
1612801790000|2021-02-08 16:29:50|4506.4|4500.4|4504.9|4498.9|4506.4|4500.4|4504.9|4498.9|23
1612801800000|2021-02-08 16:30:00|4505.2|4499.2|4505.4|4499.4|4505.7|4499.7|4504.9|4498.9|13
1612801810000|2021-02-08 16:30:10|4505.7|4499.7|4505.4|4499.4|4505.7|4499.7|4505.2|4499.2|1
1612801820000|2021-02-08 16:30:20|4505.7|4499.7|4506.4|4500.4|4506.4|4500.4|4505.2|4499.2|15
1612801830000|2021-02-08 16:30:30|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|2
1612801840000|2021-02-08 16:30:40|4507.7|4501.7|4507.4|4501.4|4507.7|4501.7|4507.2|4501.2|17
1612801850000|2021-02-08 16:30:50|4507.2|4501.2|4507.4|4501.4|4507.4|4501.4|4507.2|4501.2|6
1612801860000|2021-02-08 16:31:00|4506.9|4500.9|4506.9|4500.9|4507.4|4501.4|4506.4|4500.4|8
1612801870000|2021-02-08 16:31:10|4506.4|4500.4|4505.4|4499.4|4506.4|4500.4|4505.4|4499.4|15
1612801880000|2021-02-08 16:31:20|4505.9|4499.9|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|2
1612801890000|2021-02-08 16:31:30|4505.9|4499.9|4505.9|4499.9|4506.4|4500.4|4505.4|4499.4|4
1612801900000|2021-02-08 16:31:40|4506.2|4500.2|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|7
1612801910000|2021-02-08 16:31:50|4505.9|4499.9|4505.4|4499.4|4505.9|4499.9|4505.4|4499.4|0
1612801920000|2021-02-08 16:32:00|4505.2|4499.2|4504.9|4498.9|4505.2|4499.2|4504.9|4498.9|11
1612801930000|2021-02-08 16:32:10|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|1
1612801940000|2021-02-08 16:32:20|4505.4|4499.4|4506.2|4500.2|4506.2|4500.2|4505.2|4499.2|16
1612801960000|2021-02-08 16:32:40|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|2
1612801970000|2021-02-08 16:32:50|4507|4501|4507.2|4501.2|4507.2|4501.2|4507|4501|2
1612801980000|2021-02-08 16:33:00|4507.5|4501.5|4507.2|4501.2|4507.7|4501.7|4507.2|4501.2|1
1612801990000|2021-02-08 16:33:10|4507.8|4501.8|4508|4502|4508|4502|4507.8|4501.8|16
1612802000000|2021-02-08 16:33:20|4508.2|4502.2|4509.7|4503.7|4510|4504|4508.2|4502.2|5
1612802010000|2021-02-08 16:33:30|4510|4504|4509.2|4503.2|4510|4504|4509.2|4503.2|7
1612802020000|2021-02-08 16:33:40|4509.8|4503.8|4508.8|4502.8|4509.8|4503.8|4508.8|4502.8|13
1612802040000|2021-02-08 16:34:00|4509|4503|4508.8|4502.8|4509|4503|4508.8|4502.8|5
1612802050000|2021-02-08 16:34:10|4507.8|4501.8|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|21
1612802060000|2021-02-08 16:34:20|4508.7|4502.7|4508.2|4502.2|4508.7|4502.7|4508.2|4502.2|14
1612802070000|2021-02-08 16:34:30|4508.7|4502.7|4511.2|4505.2|4511.2|4505.2|4508|4502|67
1612802080000|2021-02-08 16:34:40|4510.2|4504.2|4510.4|4504.4|4510.9|4504.9|4510.2|4504.2|108
1612802090000|2021-02-08 16:34:50|4509.9|4503.9|4512.2|4506.2|4512.2|4506.2|4509.9|4503.9|23
1612802100000|2021-02-08 16:35:00|4512.7|4506.7|4513.9|4507.9|4514.2|4508.2|4511.2|4505.2|251
1612802110000|2021-02-08 16:35:10|4513.5|4507.5|4514.7|4508.7|4514.7|4508.7|4513.5|4507.5|48
1612802120000|2021-02-08 16:35:20|4515|4509|4515.7|4509.7|4516|4510|4514.7|4508.7|70
1612802130000|2021-02-08 16:35:30|4516.2|4510.2|4515.2|4509.2|4516.2|4510.2|4515.2|4509.2|24
1612802140000|2021-02-08 16:35:40|4515.7|4509.7|4516.2|4510.2|4516.5|4510.5|4515.7|4509.7|8
1612802150000|2021-02-08 16:35:50|4516.5|4510.5|4515.2|4509.2|4516.5|4510.5|4515.2|4509.2|14
1612802160000|2021-02-08 16:36:00|4514.7|4508.7|4515.7|4509.7|4516|4510|4514.7|4508.7|21
1612802170000|2021-02-08 16:36:10|4515.5|4509.5|4515.7|4509.7|4516.7|4510.7|4515.2|4509.2|18
1612802180000|2021-02-08 16:36:20|4516|4510|4516.2|4510.2|4516.2|4510.2|4515.7|4509.7|13
1612802190000|2021-02-08 16:36:30|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|2
1612802200000|2021-02-08 16:36:40|4515.5|4509.5|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|4
1612802210000|2021-02-08 16:36:50|4514.7|4508.7|4514|4508|4514.7|4508.7|4514|4508|30
1612802220000|2021-02-08 16:37:00|4513.7|4507.7|4513.7|4507.7|4513.9|4507.9|4513.2|4507.2|22
1612802230000|2021-02-08 16:37:10|4514.2|4508.2|4514.5|4508.5|4515.7|4509.7|4514.2|4508.2|37
1612802240000|2021-02-08 16:37:20|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.7|4508.7|2
1612802250000|2021-02-08 16:37:30|4514.9|4508.9|4513.7|4507.7|4514.9|4508.9|4513.7|4507.7|2
1612802260000|2021-02-08 16:37:40|4513.4|4507.4|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|5
1612802270000|2021-02-08 16:37:50|4514.2|4508.2|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|2
1612802280000|2021-02-08 16:38:00|4514.2|4508.2|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|4
1612802290000|2021-02-08 16:38:10|||||||||2
1612802310000|2021-02-08 16:38:30|4515|4509|4514.7|4508.7|4515|4509|4514.7|4508.7|2
1612802320000|2021-02-08 16:38:40|4515|4509|4514.2|4508.2|4515.7|4509.7|4514.2|4508.2|21
1612802330000|2021-02-08 16:38:50|4514.7|4508.7|4514|4508|4514.7|4508.7|4514|4508|0
1612802340000|2021-02-08 16:39:00|4513.7|4507.7|4513.7|4507.7|4514|4508|4513.7|4507.7|10
1612802350000|2021-02-08 16:39:10|4514|4508|4513.7|4507.7|4514.2|4508.2|4513.4|4507.4|4
1612802360000|2021-02-08 16:39:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|2
1612802370000|2021-02-08 16:39:30|4514|4508|4514|4508|4514|4508|4514|4508|16
1612802380000|2021-02-08 16:39:40|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514|4508|7
1612802390000|2021-02-08 16:39:50|4514|4508|4513.8|4507.8|4514|4508|4513.8|4507.8|69
1612802400000|2021-02-08 16:40:00|4514|4508|4515.5|4509.5|4515.5|4509.5|4513.8|4507.8|24
1612802410000|2021-02-08 16:40:10|4515|4509|4516.7|4510.7|4516.7|4510.7|4515|4509|11
1612802420000|2021-02-08 16:40:20|4516.4|4510.4|4518|4512|4518|4512|4516.4|4510.4|31
1612802430000|2021-02-08 16:40:30|||||||||4
1612802440000|2021-02-08 16:40:40|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|34
1612802450000|2021-02-08 16:40:50|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4516.8|4510.8|19
1612802460000|2021-02-08 16:41:00|4516.4|4510.4|4517|4511|4517|4511|4516.4|4510.4|9
1612802470000|2021-02-08 16:41:10|4516.5|4510.5|4516|4510|4517.8|4511.8|4516|4510|23
1612802480000|2021-02-08 16:41:20|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|3
1612802490000|2021-02-08 16:41:30|4515.2|4509.2|4514.5|4508.5|4515.2|4509.2|4514.5|4508.5|11
1612802500000|2021-02-08 16:41:40|4514.2|4508.2|4513|4507|4514.2|4508.2|4513|4507|9
1612802510000|2021-02-08 16:41:50|4513.3|4507.3|4512.8|4506.8|4513.3|4507.3|4512.8|4506.8|4
1612802520000|2021-02-08 16:42:00|4513.3|4507.3|4512.8|4506.8|4513.3|4507.3|4512.8|4506.8|4
1612802530000|2021-02-08 16:42:10|4513|4507|4513|4507|4513|4507|4512.8|4506.8|4
1612802540000|2021-02-08 16:42:20|4512.8|4506.8|4513|4507|4513|4507|4512.8|4506.8|2
1612802550000|2021-02-08 16:42:30|4512.8|4506.8|4512.8|4506.8|4513|4507|4512.8|4506.8|0
1612802560000|2021-02-08 16:42:40|4513|4507|4512.8|4506.8|4513|4507|4512.8|4506.8|4
1612802570000|2021-02-08 16:42:50|4513|4507|4513|4507|4513|4507|4512.8|4506.8|11
1612802580000|2021-02-08 16:43:00|4512.8|4506.8|4513|4507|4513.3|4507.3|4512.8|4506.8|11
1612802590000|2021-02-08 16:43:10|4512.5|4506.5|4510.7|4504.7|4512.5|4506.5|4510.5|4504.5|25
1612802600000|2021-02-08 16:43:20|4510.5|4504.5|4511|4505|4511|4505|4509.8|4503.8|6
1612802610000|2021-02-08 16:43:30|4510.5|4504.5|4511|4505|4511|4505|4509.8|4503.8|18
1612802620000|2021-02-08 16:43:40|4510.7|4504.7|4511.2|4505.2|4511.2|4505.2|4510.5|4504.5|54
1612802640000|2021-02-08 16:44:00|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.2|4505.2|4
1612802650000|2021-02-08 16:44:10|4512|4506|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|10
1612802660000|2021-02-08 16:44:20|4512.5|4506.5|4512.5|4506.5|4512.8|4506.8|4512.5|4506.5|3
1612802670000|2021-02-08 16:44:30|4512.2|4506.2|4512.5|4506.5|4512.7|4506.7|4512.2|4506.2|6
1612802680000|2021-02-08 16:44:40|4512.7|4506.7|4512.2|4506.2|4512.7|4506.7|4512.2|4506.2|10
1612802690000|2021-02-08 16:44:50|4512.7|4506.7|4513|4507|4513|4507|4512.7|4506.7|5
1612802700000|2021-02-08 16:45:00|4512.5|4506.5|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|11
1612802710000|2021-02-08 16:45:10|4513.2|4507.2|4513.5|4507.5|4513.5|4507.5|4513.2|4507.2|0
1612802720000|2021-02-08 16:45:20|||||||||2
1612802730000|2021-02-08 16:45:30|4513.7|4507.7|4513.5|4507.5|4513.7|4507.7|4513.5|4507.5|2
1612802740000|2021-02-08 16:45:40|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.5|4507.5|0
1612802750000|2021-02-08 16:45:50|4513.5|4507.5|4513.7|4507.7|4513.7|4507.7|4513.5|4507.5|14
1612802760000|2021-02-08 16:46:00|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|2
1612802770000|2021-02-08 16:46:10|4513.7|4507.7|4515.7|4509.7|4515.7|4509.7|4513.7|4507.7|4
1612802780000|2021-02-08 16:46:20|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515|4509|9
1612802790000|2021-02-08 16:46:30|4515.7|4509.7|4516|4510|4517|4511|4515.7|4509.7|23
1612802800000|2021-02-08 16:46:40|4516.2|4510.2|4516|4510|4516.2|4510.2|4516|4510|6
1612802810000|2021-02-08 16:46:50|||||||||2
1612802820000|2021-02-08 16:47:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|12
1612802830000|2021-02-08 16:47:10|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|1
1612802840000|2021-02-08 16:47:20|||||||||3
1612802850000|2021-02-08 16:47:30|||||||||11
1612802860000|2021-02-08 16:47:40|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|11
1612802870000|2021-02-08 16:47:50|4514|4508|4514|4508|4514|4508|4514|4508|0
1612802890000|2021-02-08 16:48:10|4515.3|4509.3|4517.5|4511.5|4517.5|4511.5|4515.3|4509.3|10
1612802900000|2021-02-08 16:48:20|4517|4511|4517.5|4511.5|4517.5|4511.5|4517|4511|8
1612802910000|2021-02-08 16:48:30|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|1
1612802920000|2021-02-08 16:48:40|4517.3|4511.3|4517.7|4511.7|4517.7|4511.7|4517|4511|2
1612802930000|2021-02-08 16:48:50|||||||||63
1612802940000|2021-02-08 16:49:00|||||||||18
1612802950000|2021-02-08 16:49:10|||||||||1
1612802960000|2021-02-08 16:49:20|4516.7|4510.7|4514.5|4508.5|4517.5|4511.5|4514.3|4508.3|58
1612802970000|2021-02-08 16:49:30|4514.7|4508.7|4514.2|4508.2|4514.7|4508.7|4514.2|4508.2|5
1612802980000|2021-02-08 16:49:40|4514|4508|4514|4508|4514|4508|4513.7|4507.7|4
1612802990000|2021-02-08 16:49:50|4513.5|4507.5|4513|4507|4513.7|4507.7|4512.5|4506.5|14
1612803000000|2021-02-08 16:50:00|4511.7|4505.7|4513|4507|4513|4507|4511.7|4505.7|9
1612803010000|2021-02-08 16:50:10|4512.2|4506.2|4512.7|4506.7|4513.2|4507.2|4512.2|4506.2|35
1612803020000|2021-02-08 16:50:20|4512.5|4506.5|4512.5|4506.5|4512.7|4506.7|4512.5|4506.5|3
1612803040000|2021-02-08 16:50:40|4512.7|4506.7|4512|4506|4512.7|4506.7|4512|4506|5
1612803050000|2021-02-08 16:50:50|4512.2|4506.2|4512.5|4506.5|4512.7|4506.7|4512.2|4506.2|2
1612803060000|2021-02-08 16:51:00|4512|4506|4512|4506|4512|4506|4512|4506|4
1612803070000|2021-02-08 16:51:10|4512.5|4506.5|4512|4506|4512.7|4506.7|4512|4506|16
1612803080000|2021-02-08 16:51:20|4512.5|4506.5|4513|4507|4513|4507|4512|4506|12
1612803090000|2021-02-08 16:51:30|4512.5|4506.5|4512|4506|4513|4507|4512|4506|3
1612803100000|2021-02-08 16:51:40|4512.2|4506.2|4512|4506|4512.2|4506.2|4512|4506|4
1612803110000|2021-02-08 16:51:50|4512.2|4506.2|4512.7|4506.7|4513.2|4507.2|4512.2|4506.2|6
1612803120000|2021-02-08 16:52:00|4512.4|4506.4|4512.2|4506.2|4512.4|4506.4|4512.2|4506.2|2
1612803130000|2021-02-08 16:52:10|4511.2|4505.2|4510.2|4504.2|4511.2|4505.2|4510.2|4504.2|7
1612803140000|2021-02-08 16:52:20|4510|4504|4510|4504|4510|4504|4509.2|4503.2|8
1612803150000|2021-02-08 16:52:30|4509.7|4503.7|4511.2|4505.2|4511.7|4505.7|4509.7|4503.7|20
1612803160000|2021-02-08 16:52:40|||||||||7
1612803170000|2021-02-08 16:52:50|4511.7|4505.7|4511.7|4505.7|4512|4506|4511.7|4505.7|4
1612803180000|2021-02-08 16:53:00|4512.7|4506.7|4512.5|4506.5|4512.7|4506.7|4512.5|4506.5|1
1612803190000|2021-02-08 16:53:10|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|8
1612803200000|2021-02-08 16:53:20|4512|4506|4512.2|4506.2|4512.2|4506.2|4511.7|4505.7|0
1612803220000|2021-02-08 16:53:40|||||||||4
1612803230000|2021-02-08 16:53:50|4511.5|4505.5|4510.7|4504.7|4511.5|4505.5|4510.2|4504.2|11
1612803240000|2021-02-08 16:54:00|4511|4505|4511.2|4505.2|4511.7|4505.7|4510.7|4504.7|26
1612803250000|2021-02-08 16:54:10|4511.5|4505.5|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|1
1612803260000|2021-02-08 16:54:20|4511.7|4505.7|4511.7|4505.7|4512|4506|4511.7|4505.7|3
1612803270000|2021-02-08 16:54:30|4511.5|4505.5|4511|4505|4511.7|4505.7|4510.5|4504.5|10
1612803280000|2021-02-08 16:54:40|4511.2|4505.2|4511.7|4505.7|4512|4506|4511.2|4505.2|3
1612803290000|2021-02-08 16:54:50|4512|4506|4511.7|4505.7|4512|4506|4511.2|4505.2|12
1612803300000|2021-02-08 16:55:00|4511.2|4505.2|4511|4505|4512|4506|4511|4505|8
1612803310000|2021-02-08 16:55:10|4510|4504|4511|4505|4511|4505|4510|4504|29
1612803320000|2021-02-08 16:55:20|4510.7|4504.7|4510.5|4504.5|4511|4505|4510.2|4504.2|2
1612803330000|2021-02-08 16:55:30|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|3
1612803340000|2021-02-08 16:55:40|4510.5|4504.5|4511.2|4505.2|4511.2|4505.2|4510.5|4504.5|1
1612803350000|2021-02-08 16:55:50|4511.7|4505.7|4512|4506|4512.2|4506.2|4511.7|4505.7|5
1612803360000|2021-02-08 16:56:00|4511.2|4505.2|4512.2|4506.2|4512.5|4506.5|4511.2|4505.2|33
1612803370000|2021-02-08 16:56:10|4512.5|4506.5|4512.7|4506.7|4512.7|4506.7|4512|4506|6
1612803380000|2021-02-08 16:56:20|4513|4507|4513|4507|4513.2|4507.2|4513|4507|3
1612803390000|2021-02-08 16:56:30|||||||||3
1612803400000|2021-02-08 16:56:40|4512.7|4506.7|4512.5|4506.5|4512.7|4506.7|4512.5|4506.5|1
1612803410000|2021-02-08 16:56:50|4512.2|4506.2|4512.5|4506.5|4512.5|4506.5|4512.2|4506.2|12
1612803420000|2021-02-08 16:57:00|4513|4507|4513.7|4507.7|4514.2|4508.2|4513|4507|17
1612803430000|2021-02-08 16:57:10|4514|4508|4513.7|4507.7|4514|4508|4513.7|4507.7|1
1612803440000|2021-02-08 16:57:20|4513.4|4507.4|4514.2|4508.2|4514.2|4508.2|4513.4|4507.4|2
1612803450000|2021-02-08 16:57:30|4514.7|4508.7|4514.2|4508.2|4515|4509|4514.2|4508.2|5
1612803470000|2021-02-08 16:57:50|4514.7|4508.7|4516.2|4510.2|4516.2|4510.2|4514.7|4508.7|48
1612803480000|2021-02-08 16:58:00|4515.7|4509.7|4516.2|4510.2|4516.5|4510.5|4515.7|4509.7|8
1612803490000|2021-02-08 16:58:10|4516.5|4510.5|4516.2|4510.2|4516.5|4510.5|4516|4510|0
1612803500000|2021-02-08 16:58:20|4516.5|4510.5|4516.2|4510.2|4516.5|4510.5|4516.2|4510.2|10
1612803510000|2021-02-08 16:58:30|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1612803520000|2021-02-08 16:58:40|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|1
1612803530000|2021-02-08 16:58:50|4517|4511|4517|4511|4517|4511|4517|4511|4
1612803540000|2021-02-08 16:59:00|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|4
1612803550000|2021-02-08 16:59:10|4516.5|4510.5|4516|4510|4516.5|4510.5|4516|4510|1
1612803560000|2021-02-08 16:59:20|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|0
1612803570000|2021-02-08 16:59:30|||||||||1
1612803580000|2021-02-08 16:59:40|4517|4511|4517|4511|4517|4511|4517|4511|3
1612803590000|2021-02-08 16:59:50|4516.5|4510.5|4516.2|4510.2|4516.5|4510.5|4516|4510|6
1612803600000|2021-02-08 17:00:00|4516.5|4510.5|4516|4510|4516.5|4510.5|4515.5|4509.5|6
1612803610000|2021-02-08 17:00:10|4516.7|4510.7|4516|4510|4516.7|4510.7|4516|4510|2
1612803620000|2021-02-08 17:00:20|4516.3|4510.3|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|3
1612803630000|2021-02-08 17:00:30|4516.5|4510.5|4516.5|4510.5|4516.7|4510.7|4516.5|4510.5|11
1612803650000|2021-02-08 17:00:50|4516.7|4510.7|4517|4511|4517.3|4511.3|4516.5|4510.5|2
1612803660000|2021-02-08 17:01:00|4517.5|4511.5|4517.2|4511.2|4517.5|4511.5|4517.2|4511.2|2
1612803670000|2021-02-08 17:01:10|4517.5|4511.5|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|2
1612803680000|2021-02-08 17:01:20|4517|4511|4517.7|4511.7|4517.7|4511.7|4517|4511|10
1612803690000|2021-02-08 17:01:30|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|1
1612803700000|2021-02-08 17:01:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|9
1612803710000|2021-02-08 17:01:50|4517.2|4511.2|4517.7|4511.7|4517.7|4511.7|4517.2|4511.2|1
1612803720000|2021-02-08 17:02:00|4517.5|4511.5|4517.7|4511.7|4517.7|4511.7|4517.5|4511.5|59
1612803730000|2021-02-08 17:02:10|4517.2|4511.2|4517|4511|4517.7|4511.7|4516.7|4510.7|6
1612803740000|2021-02-08 17:02:20|4516.7|4510.7|4516.5|4510.5|4516.7|4510.7|4516.2|4510.2|8
1612803750000|2021-02-08 17:02:30|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1612803770000|2021-02-08 17:02:50|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|2
1612803780000|2021-02-08 17:03:00|4517|4511|4517.2|4511.2|4517.5|4511.5|4516.7|4510.7|10
1612803790000|2021-02-08 17:03:10|4517|4511|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|31
1612803800000|2021-02-08 17:03:20|||||||||1
1612803810000|2021-02-08 17:03:30|||||||||13
1612803820000|2021-02-08 17:03:40|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|3
1612803830000|2021-02-08 17:03:50|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1612803840000|2021-02-08 17:04:00|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4515.7|4509.7|7
1612803850000|2021-02-08 17:04:10|4516.5|4510.5|4515.2|4509.2|4516.5|4510.5|4515.2|4509.2|4
1612803860000|2021-02-08 17:04:20|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.7|4508.7|0
1612803870000|2021-02-08 17:04:30|4515.7|4509.7|4515.7|4509.7|4516.2|4510.2|4515.2|4509.2|1
1612803880000|2021-02-08 17:04:40|||||||||2
1612803890000|2021-02-08 17:04:50|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|6
1612803900000|2021-02-08 17:05:00|4515|4509|4515|4509|4515.2|4509.2|4514.7|4508.7|6
1612803910000|2021-02-08 17:05:10|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1612803920000|2021-02-08 17:05:20|4515|4509|4515.7|4509.7|4515.7|4509.7|4514.7|4508.7|7
1612803930000|2021-02-08 17:05:30|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515|4509|9
1612803940000|2021-02-08 17:05:40|4515.5|4509.5|4515.3|4509.3|4515.5|4509.5|4514.7|4508.7|14
1612803950000|2021-02-08 17:05:50|4515.5|4509.5|4515.5|4509.5|4515.7|4509.7|4515.5|4509.5|0
1612803960000|2021-02-08 17:06:00|4516|4510|4516.2|4510.2|4516.5|4510.5|4516|4510|10
1612803970000|2021-02-08 17:06:10|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.2|4510.2|2
1612803980000|2021-02-08 17:06:20|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|1
1612803990000|2021-02-08 17:06:30|4516|4510|4516|4510|4516|4510|4516|4510|4
1612804000000|2021-02-08 17:06:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|7
1612804010000|2021-02-08 17:06:50|||||||||5
1612804030000|2021-02-08 17:07:10|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|12
1612804040000|2021-02-08 17:07:20|4518.5|4512.5|4518.7|4512.7|4518.7|4512.7|4518.5|4512.5|13
1612804050000|2021-02-08 17:07:30|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|150
1612804060000|2021-02-08 17:07:40|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.5|4515.5|15
1612804070000|2021-02-08 17:07:50|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|8
1612804080000|2021-02-08 17:08:00|4520.5|4514.5|4522.7|4516.7|4522.7|4516.7|4520.2|4514.2|37
1612804090000|2021-02-08 17:08:10|4523|4517|4522.2|4516.2|4523|4517|4522|4516|10
1612804100000|2021-02-08 17:08:20|4521.7|4515.7|4522.5|4516.5|4522.5|4516.5|4521.7|4515.7|8
1612804110000|2021-02-08 17:08:30|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1612804120000|2021-02-08 17:08:40|4521.5|4515.5|4522.5|4516.5|4522.7|4516.7|4521.5|4515.5|80
1612804130000|2021-02-08 17:08:50|4522.7|4516.7|4523.2|4517.2|4523.2|4517.2|4522.7|4516.7|60
1612804140000|2021-02-08 17:09:00|4522.5|4516.5|4522.7|4516.7|4522.7|4516.7|4522|4516|7
1612804150000|2021-02-08 17:09:10|4523|4517|4523|4517|4523|4517|4522.5|4516.5|13
1612804160000|2021-02-08 17:09:20|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|3
1612804170000|2021-02-08 17:09:30|4523|4517|4523|4517|4523|4517|4523|4517|0
1612804180000|2021-02-08 17:09:40|||||||||4
1612804190000|2021-02-08 17:09:50|4522.7|4516.7|4523.2|4517.2|4523.2|4517.2|4522.5|4516.5|7
1612804200000|2021-02-08 17:10:00|4523|4517|4522.7|4516.7|4523|4517|4522.2|4516.2|15
1612804210000|2021-02-08 17:10:10|4522.5|4516.5|4521.5|4515.5|4522.5|4516.5|4521.5|4515.5|6
1612804220000|2021-02-08 17:10:20|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|10
1612804230000|2021-02-08 17:10:30|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|3
1612804240000|2021-02-08 17:10:40|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|7
1612804250000|2021-02-08 17:10:50|4522.2|4516.2|4521.7|4515.7|4522.2|4516.2|4521.7|4515.7|31
1612804260000|2021-02-08 17:11:00|4522|4516|4522.7|4516.7|4523.2|4517.2|4522|4516|37
1612804270000|2021-02-08 17:11:10|4523|4517|4523.2|4517.2|4523.2|4517.2|4522.5|4516.5|176
1612804280000|2021-02-08 17:11:20|||||||||12
1612804290000|2021-02-08 17:11:30|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|51
1612804300000|2021-02-08 17:11:40|4521.9|4515.9|4520.7|4514.7|4521.9|4515.9|4520.7|4514.7|45
1612804310000|2021-02-08 17:11:50|4521|4515|4522|4516|4522|4516|4520.7|4514.7|6
1612804330000|2021-02-08 17:12:10|4522.7|4516.7|4522.2|4516.2|4522.7|4516.7|4522|4516|22
1612804340000|2021-02-08 17:12:20|4522.5|4516.5|4523|4517|4523|4517|4522.5|4516.5|9
1612804350000|2021-02-08 17:12:30|4522.7|4516.7|4523|4517|4523|4517|4522.7|4516.7|2
1612804360000|2021-02-08 17:12:40|4522.7|4516.7|4523|4517|4523|4517|4522.7|4516.7|2
1612804370000|2021-02-08 17:12:50|4522.7|4516.7|4522.2|4516.2|4523|4517|4522.2|4516.2|8
1612804380000|2021-02-08 17:13:00|4521.7|4515.7|4522.5|4516.5|4522.5|4516.5|4521.7|4515.7|6
1612804390000|2021-02-08 17:13:10|4522.2|4516.2|4522.5|4516.5|4522.5|4516.5|4522.2|4516.2|8
1612804400000|2021-02-08 17:13:20|4522.7|4516.7|4522|4516|4522.7|4516.7|4521.7|4515.7|57
1612804410000|2021-02-08 17:13:30|4521.7|4515.7|4522.5|4516.5|4522.5|4516.5|4521.7|4515.7|3
1612804420000|2021-02-08 17:13:40|4522.7|4516.7|4522.5|4516.5|4522.7|4516.7|4522.5|4516.5|11
1612804430000|2021-02-08 17:13:50|4522.7|4516.7|4523|4517|4523|4517|4522.7|4516.7|6
1612804440000|2021-02-08 17:14:00|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|90
1612804450000|2021-02-08 17:14:10|4522.2|4516.2|4523|4517|4523|4517|4522.2|4516.2|24
1612804460000|2021-02-08 17:14:20|4522.7|4516.7|4522.5|4516.5|4522.7|4516.7|4522.2|4516.2|11
1612804470000|2021-02-08 17:14:30|4522.2|4516.2|4521.7|4515.7|4522.5|4516.5|4521.7|4515.7|12
1612804480000|2021-02-08 17:14:40|||||||||7
1612804490000|2021-02-08 17:14:50|4522|4516|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|7
1612804500000|2021-02-08 17:15:00|4522|4516|4522.7|4516.7|4522.7|4516.7|4522|4516|7
1612804520000|2021-02-08 17:15:20|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4521.5|4515.5|70
1612804530000|2021-02-08 17:15:30|4522.5|4516.5|4522.7|4516.7|4522.7|4516.7|4522.5|4516.5|5
1612804540000|2021-02-08 17:15:40|||||||||4
1612804550000|2021-02-08 17:15:50|||||||||9
1612804560000|2021-02-08 17:16:00|4522.5|4516.5|4522.5|4516.5|4522.7|4516.7|4522.5|4516.5|41
1612804570000|2021-02-08 17:16:10|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|5
1612804580000|2021-02-08 17:16:20|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|17
1612804590000|2021-02-08 17:16:30|4521.5|4515.5|4521.7|4515.7|4521.7|4515.7|4521.5|4515.5|6
1612804600000|2021-02-08 17:16:40|4522|4516|4522|4516|4522|4516|4521.7|4515.7|4
1612804610000|2021-02-08 17:16:50|4521.7|4515.7|4522|4516|4522|4516|4521.7|4515.7|9
1612804620000|2021-02-08 17:17:00|4521.3|4515.3|4522.3|4516.3|4522.3|4516.3|4521.3|4515.3|39
1612804630000|2021-02-08 17:17:10|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4
1612804640000|2021-02-08 17:17:20|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4
1612804650000|2021-02-08 17:17:30|4521.5|4515.5|4521.3|4515.3|4522|4516|4521.3|4515.3|16
1612804660000|2021-02-08 17:17:40|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|6
1612804670000|2021-02-08 17:17:50|4520.5|4514.5|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|11
1612804680000|2021-02-08 17:18:00|4521|4515|4521.8|4515.8|4522|4516|4521|4515|4
1612804690000|2021-02-08 17:18:10|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|2
1612804700000|2021-02-08 17:18:20|4522.7|4516.7|4521.5|4515.5|4522.7|4516.7|4521.5|4515.5|6
1612804710000|2021-02-08 17:18:30|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|6
1612804720000|2021-02-08 17:18:40|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|2
1612804730000|2021-02-08 17:18:50|4521.2|4515.2|4520.5|4514.5|4521.2|4515.2|4520.5|4514.5|16
1612804750000|2021-02-08 17:19:10|4520.3|4514.3|4520|4514|4520.3|4514.3|4519.5|4513.5|22
1612804760000|2021-02-08 17:19:20|4519.7|4513.7|4520|4514|4520|4514|4519.7|4513.7|2
1612804770000|2021-02-08 17:19:30|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1612804780000|2021-02-08 17:19:40|4521|4515|4521|4515|4521|4515|4521|4515|4
1612804790000|2021-02-08 17:19:50|||||||||1
1612804800000|2021-02-08 17:20:00|4521.3|4515.3|4521.7|4515.7|4521.7|4515.7|4521|4515|5
1612804810000|2021-02-08 17:20:10|4522|4516|4522.3|4516.3|4522.3|4516.3|4522|4516|4
1612804820000|2021-02-08 17:20:20|4522|4516|4522|4516|4522|4516|4522|4516|6
1612804830000|2021-02-08 17:20:30|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4520.7|4514.7|12
1612804840000|2021-02-08 17:20:40|4522|4516|4522|4516|4522.3|4516.3|4522|4516|4
1612804850000|2021-02-08 17:20:50|4522.2|4516.2|4522|4516|4522.2|4516.2|4522|4516|0
1612804860000|2021-02-08 17:21:00|4521.7|4515.7|4521.5|4515.5|4521.7|4515.7|4521|4515|16
1612804870000|2021-02-08 17:21:10|4521|4515|4521|4515|4521.5|4515.5|4520.7|4514.7|2
1612804880000|2021-02-08 17:21:20|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1612804890000|2021-02-08 17:21:30|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|2
1612804900000|2021-02-08 17:21:40|4521|4515|4520.5|4514.5|4521|4515|4520.5|4514.5|3
1612804910000|2021-02-08 17:21:50|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|2
1612804920000|2021-02-08 17:22:00|4521|4515|4521.5|4515.5|4521.5|4515.5|4520.7|4514.7|9
1612804930000|2021-02-08 17:22:10|4522|4516|4521.8|4515.8|4522|4516|4521.5|4515.5|3
1612804940000|2021-02-08 17:22:20|4521.5|4515.5|4522|4516|4522|4516|4521.5|4515.5|7
1612804950000|2021-02-08 17:22:30|4521.7|4515.7|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|55
1612804960000|2021-02-08 17:22:40|4522.2|4516.2|4522.5|4516.5|4522.7|4516.7|4522.2|4516.2|17
1612804970000|2021-02-08 17:22:50|||||||||5
1612804980000|2021-02-08 17:23:00|4522.7|4516.7|4522.5|4516.5|4522.7|4516.7|4522.5|4516.5|0
1612804990000|2021-02-08 17:23:10|||||||||2
1612805010000|2021-02-08 17:23:30|||||||||2
1612805020000|2021-02-08 17:23:40|||||||||1
1612805030000|2021-02-08 17:23:50|||||||||1
1612805040000|2021-02-08 17:24:00|||||||||32
1612805050000|2021-02-08 17:24:10|4522.7|4516.7|4522.7|4516.7|4522.9|4516.9|4522.7|4516.7|235
1612805060000|2021-02-08 17:24:20|4522.9|4516.9|4522.3|4516.3|4522.9|4516.9|4522.3|4516.3|39
1612805070000|2021-02-08 17:24:30|4522.8|4516.8|4526.3|4520.3|4527.5|4521.5|4522.8|4516.8|43
1612805080000|2021-02-08 17:24:40|||||||||15
1612805090000|2021-02-08 17:24:50|4525.8|4519.8|4526|4520|4526|4520|4525.8|4519.8|7
1612805100000|2021-02-08 17:25:00|4526.5|4520.5|4527.8|4521.8|4527.8|4521.8|4526.3|4520.3|14
1612805110000|2021-02-08 17:25:10|4528.8|4522.8|4528.8|4522.8|4529|4523|4528.8|4522.8|4
1612805120000|2021-02-08 17:25:20|||||||||6
1612805130000|2021-02-08 17:25:30|||||||||2
1612805140000|2021-02-08 17:25:40|||||||||12
1612805150000|2021-02-08 17:25:50|4527.5|4521.5|4527.8|4521.8|4527.8|4521.8|4527.5|4521.5|11
1612805160000|2021-02-08 17:26:00|4528|4522|4528|4522|4528.8|4522.8|4527.8|4521.8|36
1612805170000|2021-02-08 17:26:10|4527.8|4521.8|4525.5|4519.5|4527.8|4521.8|4525.3|4519.3|26
1612805180000|2021-02-08 17:26:20|4525.8|4519.8|4525.5|4519.5|4525.8|4519.8|4525|4519|23
1612805190000|2021-02-08 17:26:30|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|9
1612805200000|2021-02-08 17:26:40|||||||||3
1612805210000|2021-02-08 17:26:50|4525|4519|4525.5|4519.5|4525.5|4519.5|4524.8|4518.8|2
1612805220000|2021-02-08 17:27:00|4525.8|4519.8|4526|4520|4526|4520|4525.5|4519.5|4
1612805230000|2021-02-08 17:27:10|4525.8|4519.8|4527.3|4521.3|4528|4522|4525.8|4519.8|24
1612805240000|2021-02-08 17:27:20|4527.8|4521.8|4528|4522|4528|4522|4527.3|4521.3|5
1612805250000|2021-02-08 17:27:30|4527.3|4521.3|4526.8|4520.8|4527.3|4521.3|4526.8|4520.8|24
1612805260000|2021-02-08 17:27:40|4526.5|4520.5|4527|4521|4527|4521|4526|4520|7
1612805270000|2021-02-08 17:27:50|4526.5|4520.5|4526|4520|4526.5|4520.5|4526|4520|28
1612805280000|2021-02-08 17:28:00|4525.5|4519.5|4525.8|4519.8|4525.8|4519.8|4525.5|4519.5|6
1612805290000|2021-02-08 17:28:10|4525.5|4519.5|4525|4519|4525.5|4519.5|4525|4519|4
1612805300000|2021-02-08 17:28:20|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4
1612805310000|2021-02-08 17:28:30|4525|4519|4524.8|4518.8|4525|4519|4524.8|4518.8|5
1612805320000|2021-02-08 17:28:40|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|5
1612805330000|2021-02-08 17:28:50|4524.3|4518.3|4524|4518|4524.5|4518.5|4524|4518|21
1612805340000|2021-02-08 17:29:00|4524.3|4518.3|4524.8|4518.8|4525|4519|4524.3|4518.3|3
1612805350000|2021-02-08 17:29:10|4524.5|4518.5|4525.3|4519.3|4525.3|4519.3|4524.3|4518.3|6
1612805360000|2021-02-08 17:29:20|4525.5|4519.5|4523|4517|4525.8|4519.8|4523|4517|15
1612805370000|2021-02-08 17:29:30|4522.8|4516.8|4523|4517|4523.5|4517.5|4522.3|4516.3|27
1612805380000|2021-02-08 17:29:40|4523.8|4517.8|4523|4517|4523.8|4517.8|4523|4517|16
1612805390000|2021-02-08 17:29:50|4523.8|4517.8|4522.8|4516.8|4523.8|4517.8|4522.5|4516.5|19
1612805400000|2021-02-08 17:30:00|4522.3|4516.3|4523.5|4517.5|4523.5|4517.5|4522.3|4516.3|10
1612805410000|2021-02-08 17:30:10|4523.8|4517.8|4523.5|4517.5|4524.3|4518.3|4523.5|4517.5|11
1612805420000|2021-02-08 17:30:20|4523.8|4517.8|4523.3|4517.3|4524.3|4518.3|4523.3|4517.3|6
1612805430000|2021-02-08 17:30:30|4524.3|4518.3|4525|4519|4525.3|4519.3|4524.3|4518.3|14
1612805440000|2021-02-08 17:30:40|4524.8|4518.8|4524.8|4518.8|4525|4519|4524.3|4518.3|6
1612805450000|2021-02-08 17:30:50|4524.5|4518.5|4525.3|4519.3|4525.3|4519.3|4524.5|4518.5|0
1612805460000|2021-02-08 17:31:00|4526|4520|4527.7|4521.7|4527.7|4521.7|4526|4520|26
1612805470000|2021-02-08 17:31:10|4528.3|4522.3|4526|4520|4528.3|4522.3|4526|4520|10
1612805480000|2021-02-08 17:31:20|||||||||1
1612805490000|2021-02-08 17:31:30|4525|4519|4525|4519|4525|4519|4525|4519|11
1612805500000|2021-02-08 17:31:40|4524.3|4518.3|4525|4519|4525|4519|4524.3|4518.3|7
1612805510000|2021-02-08 17:31:50|4524.3|4518.3|4524.3|4518.3|4525|4519|4524|4518|7
1612805520000|2021-02-08 17:32:00|4524.8|4518.8|4525.3|4519.3|4525.3|4519.3|4524.3|4518.3|14
1612805530000|2021-02-08 17:32:10|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.3|4519.3|5
1612805540000|2021-02-08 17:32:20|4525.8|4519.8|4524.3|4518.3|4525.8|4519.8|4524.3|4518.3|1
1612805560000|2021-02-08 17:32:40|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.3|4517.3|10
1612805570000|2021-02-08 17:32:50|4523.5|4517.5|4523.8|4517.8|4524.8|4518.8|4523.5|4517.5|4
1612805580000|2021-02-08 17:33:00|4524|4518|4522.3|4516.3|4524.3|4518.3|4522.3|4516.3|8
1612805590000|2021-02-08 17:33:10|4523|4517|4522.3|4516.3|4523|4517|4522.3|4516.3|7
1612805600000|2021-02-08 17:33:20|4522.8|4516.8|4522.8|4516.8|4523.3|4517.3|4522.8|4516.8|1
1612805610000|2021-02-08 17:33:30|4522.5|4516.5|4522.8|4516.8|4522.8|4516.8|4522.5|4516.5|2
1612805620000|2021-02-08 17:33:40|4523|4517|4523.3|4517.3|4523.3|4517.3|4523|4517|1
1612805630000|2021-02-08 17:33:50|4524|4518|4523.8|4517.8|4524.3|4518.3|4523.3|4517.3|45
1612805640000|2021-02-08 17:34:00|4523.3|4517.3|4523.3|4517.3|4524|4518|4523.3|4517.3|3
1612805650000|2021-02-08 17:34:10|4523.5|4517.5|4521.5|4515.5|4523.8|4517.8|4521.5|4515.5|187
1612805660000|2021-02-08 17:34:20|4521.8|4515.8|4522|4516|4522.5|4516.5|4521.8|4515.8|3
1612805670000|2021-02-08 17:34:30|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|7
1612805690000|2021-02-08 17:34:50|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|7
1612805700000|2021-02-08 17:35:00|4522.5|4516.5|4522|4516|4522.5|4516.5|4521.9|4515.9|11
1612805710000|2021-02-08 17:35:10|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|1
1612805720000|2021-02-08 17:35:20|4522|4516|4521.7|4515.7|4522|4516|4521.5|4515.5|7
1612805730000|2021-02-08 17:35:30|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|3
1612805740000|2021-02-08 17:35:40|4521.5|4515.5|4521.3|4515.3|4521.8|4515.8|4521.3|4515.3|4
1612805750000|2021-02-08 17:35:50|4521.5|4515.5|4520|4514|4521.5|4515.5|4520|4514|7
1612805760000|2021-02-08 17:36:00|4519.3|4513.3|4519.8|4513.8|4520.3|4514.3|4519.3|4513.3|22
1612805770000|2021-02-08 17:36:10|4520|4514|4519.8|4513.8|4520.3|4514.3|4519.8|4513.8|1
1612805780000|2021-02-08 17:36:20|4519.5|4513.5|4521.5|4515.5|4521.5|4515.5|4519.5|4513.5|47
1612805790000|2021-02-08 17:36:30|4521.3|4515.3|4520.5|4514.5|4522.3|4516.3|4520.5|4514.5|41
1612805800000|2021-02-08 17:36:40|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|13
1612805810000|2021-02-08 17:36:50|4519.5|4513.5|4521|4515|4521|4515|4519.5|4513.5|8
1612805820000|2021-02-08 17:37:00|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4520.8|4514.8|4
1612805830000|2021-02-08 17:37:10|||||||||4
1612805840000|2021-02-08 17:37:20|4521.5|4515.5|4522.7|4516.7|4523.5|4517.5|4521.5|4515.5|31
1612805850000|2021-02-08 17:37:30|4522.3|4516.3|4521.5|4515.5|4522.3|4516.3|4521.5|4515.5|6
1612805860000|2021-02-08 17:37:40|4521.7|4515.7|4521.5|4515.5|4521.7|4515.7|4521.5|4515.5|0
1612805870000|2021-02-08 17:37:50|4521.7|4515.7|4520.5|4514.5|4521.7|4515.7|4520.5|4514.5|10
1612805880000|2021-02-08 17:38:00|4519.9|4513.9|4520|4514|4520.5|4514.5|4519.7|4513.7|16
1612805890000|2021-02-08 17:38:10|4519.7|4513.7|4520.3|4514.3|4520.3|4514.3|4519.7|4513.7|2
1612805900000|2021-02-08 17:38:20|4520.7|4514.7|4520.5|4514.5|4521|4515|4520.5|4514.5|3
1612805910000|2021-02-08 17:38:30|4520.2|4514.2|4520.5|4514.5|4520.5|4514.5|4520.2|4514.2|11
1612805920000|2021-02-08 17:38:40|||||||||18
1612805930000|2021-02-08 17:38:50|4521|4515|4521|4515|4521|4515|4520.7|4514.7|7
1612805940000|2021-02-08 17:39:00|4520.7|4514.7|4521|4515|4521|4515|4520.7|4514.7|4
1612805950000|2021-02-08 17:39:10|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.5|4514.5|0
1612805960000|2021-02-08 17:39:20|4520.5|4514.5|4520.5|4514.5|4520.8|4514.8|4520.5|4514.5|2
1612805970000|2021-02-08 17:39:30|4520.3|4514.3|4521.3|4515.3|4521.3|4515.3|4520.3|4514.3|13
1612805980000|2021-02-08 17:39:40|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|12
1612805990000|2021-02-08 17:39:50|4521.5|4515.5|4521.5|4515.5|4521.8|4515.8|4521.5|4515.5|1
1612806000000|2021-02-08 17:40:00|4522.3|4516.3|4521.3|4515.3|4522.3|4516.3|4520.3|4514.3|51
1612806010000|2021-02-08 17:40:10|4520.5|4514.5|4520.3|4514.3|4520.5|4514.5|4520.3|4514.3|5
1612806020000|2021-02-08 17:40:20|4520.5|4514.5|4520.3|4514.3|4520.5|4514.5|4520.3|4514.3|1
1612806030000|2021-02-08 17:40:30|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|1
1612806040000|2021-02-08 17:40:40|4520.5|4514.5|4520.8|4514.8|4521.3|4515.3|4520.5|4514.5|3
1612806050000|2021-02-08 17:40:50|4520.3|4514.3|4521.3|4515.3|4521.3|4515.3|4520.3|4514.3|2
1612806060000|2021-02-08 17:41:00|4520.8|4514.8|4520.8|4514.8|4521|4515|4520.8|4514.8|2
1612806070000|2021-02-08 17:41:10|4521|4515|4520.8|4514.8|4521|4515|4520.5|4514.5|3
1612806080000|2021-02-08 17:41:20|||||||||10
1612806090000|2021-02-08 17:41:30|4520.5|4514.5|4520.8|4514.8|4520.8|4514.8|4520.5|4514.5|4
1612806100000|2021-02-08 17:41:40|4521|4515|4521|4515|4522|4516|4520.7|4514.7|20
1612806110000|2021-02-08 17:41:50|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.3|4514.3|2
1612806120000|2021-02-08 17:42:00|4520.3|4514.3|4520.3|4514.3|4520.5|4514.5|4520|4514|18
1612806130000|2021-02-08 17:42:10|4520.5|4514.5|4520|4514|4520.5|4514.5|4520|4514|8
1612806140000|2021-02-08 17:42:20|4520.3|4514.3|4520.5|4514.5|4520.5|4514.5|4520.3|4514.3|0
1612806150000|2021-02-08 17:42:30|4521|4515|4521|4515|4521|4515|4521|4515|5
1612806160000|2021-02-08 17:42:40|4521.3|4515.3|4520.5|4514.5|4521.7|4515.7|4520.5|4514.5|4
1612806170000|2021-02-08 17:42:50|4520.8|4514.8|4522|4516|4522.3|4516.3|4520.5|4514.5|9
1612806180000|2021-02-08 17:43:00|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4521.8|4515.8|4
1612806190000|2021-02-08 17:43:10|4522.5|4516.5|4522.7|4516.7|4523.5|4517.5|4522.5|4516.5|23
1612806200000|2021-02-08 17:43:20|4522.3|4516.3|4523|4517|4523|4517|4522.3|4516.3|17
1612806210000|2021-02-08 17:43:30|4523.3|4517.3|4523.5|4517.5|4524|4518|4523.3|4517.3|9
1612806230000|2021-02-08 17:43:50|4523|4517|4521.3|4515.3|4523|4517|4521|4515|10
1612806240000|2021-02-08 17:44:00|||||||||13
1612806250000|2021-02-08 17:44:10|||||||||3
1612806260000|2021-02-08 17:44:20|4521.5|4515.5|4522.3|4516.3|4522.3|4516.3|4521.5|4515.5|0
1612806270000|2021-02-08 17:44:30|||||||||1
1612806280000|2021-02-08 17:44:40|4522.2|4516.2|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|4
1612806290000|2021-02-08 17:44:50|4522.5|4516.5|4522.2|4516.2|4522.7|4516.7|4522.2|4516.2|5
1612806300000|2021-02-08 17:45:00|||||||||6
1612806310000|2021-02-08 17:45:10|||||||||3
1612806320000|2021-02-08 17:45:20|||||||||13
1612806330000|2021-02-08 17:45:30|4521.2|4515.2|4521.2|4515.2|4521.7|4515.7|4521.2|4515.2|5
1612806340000|2021-02-08 17:45:40|4521|4515|4521|4515|4521|4515|4521|4515|3
1612806350000|2021-02-08 17:45:50|4521.2|4515.2|4521.2|4515.2|4521.5|4515.5|4521|4515|3
1612806360000|2021-02-08 17:46:00|4521|4515|4521|4515|4521.5|4515.5|4520.5|4514.5|1
1612806370000|2021-02-08 17:46:10|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|2
1612806380000|2021-02-08 17:46:20|4520|4514|4520.5|4514.5|4520.5|4514.5|4520|4514|6
1612806390000|2021-02-08 17:46:30|4520.7|4514.7|4521.2|4515.2|4521.2|4515.2|4520.7|4514.7|5
1612806400000|2021-02-08 17:46:40|4520.7|4514.7|4520.5|4514.5|4521|4515|4520.5|4514.5|0
1612806410000|2021-02-08 17:46:50|4520.2|4514.2|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|137
1612806420000|2021-02-08 17:47:00|4521.2|4515.2|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|5
1612806430000|2021-02-08 17:47:10|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4519.9|4513.9|27
1612806440000|2021-02-08 17:47:20|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|8
1612806450000|2021-02-08 17:47:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|1
1612806460000|2021-02-08 17:47:40|4520.4|4514.4|4520.2|4514.2|4520.7|4514.7|4519.7|4513.7|8
1612806470000|2021-02-08 17:47:50|4519.9|4513.9|4520.7|4514.7|4520.7|4514.7|4519.9|4513.9|6
1612806480000|2021-02-08 17:48:00|||||||||20
1612806490000|2021-02-08 17:48:10|4520.2|4514.2|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|27
1612806500000|2021-02-08 17:48:20|||||||||19
1612806510000|2021-02-08 17:48:30|4520.2|4514.2|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|43
1612806520000|2021-02-08 17:48:40|||||||||12
1612806530000|2021-02-08 17:48:50|4520.5|4514.5|4519.7|4513.7|4520.5|4514.5|4519.7|4513.7|6
1612806540000|2021-02-08 17:49:00|4520.5|4514.5|4520.5|4514.5|4520.7|4514.7|4519.7|4513.7|7
1612806550000|2021-02-08 17:49:10|||||||||3
1612806560000|2021-02-08 17:49:20|4520.7|4514.7|4520.5|4514.5|4520.7|4514.7|4520.5|4514.5|0
1612806570000|2021-02-08 17:49:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.5|4514.5|4
1612806580000|2021-02-08 17:49:40|4520.5|4514.5|4520.5|4514.5|4520.7|4514.7|4520.5|4514.5|1
1612806590000|2021-02-08 17:49:50|4520.7|4514.7|4520|4514|4520.7|4514.7|4520|4514|5
1612806600000|2021-02-08 17:50:00|4519.7|4513.7|4520.7|4514.7|4520.7|4514.7|4519.7|4513.7|2
1612806610000|2021-02-08 17:50:10|4520.5|4514.5|4520.5|4514.5|4520.7|4514.7|4520.5|4514.5|0
1612806620000|2021-02-08 17:50:20|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|1
1612806630000|2021-02-08 17:50:30|4520.5|4514.5|4520.5|4514.5|4520.7|4514.7|4520.5|4514.5|12
1612806640000|2021-02-08 17:50:40|4520|4514|4520|4514|4520|4514|4520|4514|6
1612806650000|2021-02-08 17:50:50|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|0
1612806660000|2021-02-08 17:51:00|4519.2|4513.2|4518.5|4512.5|4519.2|4513.2|4518.2|4512.2|22
1612806670000|2021-02-08 17:51:10|4518.2|4512.2|4517.5|4511.5|4518.2|4512.2|4517|4511|18
1612806680000|2021-02-08 17:51:20|4517.2|4511.2|4517.5|4511.5|4517.5|4511.5|4517.2|4511.2|4
1612806690000|2021-02-08 17:51:30|||||||||2
1612806700000|2021-02-08 17:51:40|4517.2|4511.2|4517.2|4511.2|4517.5|4511.5|4517|4511|9
1612806710000|2021-02-08 17:51:50|4517.5|4511.5|4517.7|4511.7|4517.7|4511.7|4517.5|4511.5|82
1612806720000|2021-02-08 17:52:00|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|9
1612806730000|2021-02-08 17:52:10|4517.5|4511.5|4517.4|4511.4|4517.7|4511.7|4517.2|4511.2|10
1612806740000|2021-02-08 17:52:20|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|7
1612806750000|2021-02-08 17:52:30|4515.9|4509.9|4515.7|4509.7|4515.9|4509.9|4515.7|4509.7|8
1612806760000|2021-02-08 17:52:40|4515.9|4509.9|4516.7|4510.7|4516.7|4510.7|4515.9|4509.9|13
1612806770000|2021-02-08 17:52:50|4517|4511|4517.5|4511.5|4517.7|4511.7|4517|4511|49
1612806780000|2021-02-08 17:53:00|||||||||1
1612806790000|2021-02-08 17:53:10|4517.2|4511.2|4516.2|4510.2|4517.2|4511.2|4515.7|4509.7|7
1612806800000|2021-02-08 17:53:20|4516|4510|4516.2|4510.2|4516.2|4510.2|4516|4510|15
1612806810000|2021-02-08 17:53:30|4515.5|4509.5|4516|4510|4516.2|4510.2|4515.5|4509.5|4
1612806820000|2021-02-08 17:53:40|4516.2|4510.2|4515.5|4509.5|4516.2|4510.2|4515.5|4509.5|11
1612806830000|2021-02-08 17:53:50|4516|4510|4515.5|4509.5|4516|4510|4515.2|4509.2|1
1612806840000|2021-02-08 17:54:00|4516|4510|4515.5|4509.5|4516|4510|4515.5|4509.5|7
1612806850000|2021-02-08 17:54:10|4515.7|4509.7|4515.5|4509.5|4515.7|4509.7|4515.5|4509.5|1
1612806860000|2021-02-08 17:54:20|4515.7|4509.7|4515.5|4509.5|4516|4510|4515.5|4509.5|4
1612806870000|2021-02-08 17:54:30|4516.2|4510.2|4515.5|4509.5|4516.2|4510.2|4515.5|4509.5|6
1612806880000|2021-02-08 17:54:40|4516|4510|4516.2|4510.2|4516.2|4510.2|4516|4510|3
1612806890000|2021-02-08 17:54:50|4516.7|4510.7|4516.5|4510.5|4517.2|4511.2|4516.2|4510.2|27
1612806900000|2021-02-08 17:55:00|4516.7|4510.7|4516.5|4510.5|4516.7|4510.7|4516.5|4510.5|16
1612806910000|2021-02-08 17:55:10|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|12
1612806920000|2021-02-08 17:55:20|4514.7|4508.7|4515.2|4509.2|4515.7|4509.7|4514.7|4508.7|14
1612806930000|2021-02-08 17:55:30|4515.5|4509.5|4516|4510|4516|4510|4515.5|4509.5|2
1612806940000|2021-02-08 17:55:40|4515.7|4509.7|4516|4510|4516|4510|4515.7|4509.7|2
1612806950000|2021-02-08 17:55:50|4516.2|4510.2|4516.7|4510.7|4517.2|4511.2|4516.2|4510.2|4
1612806960000|2021-02-08 17:56:00|4516.2|4510.2|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|11
1612806970000|2021-02-08 17:56:10|||||||||13
1612806980000|2021-02-08 17:56:20|4516.5|4510.5|4516.2|4510.2|4516.5|4510.5|4516.2|4510.2|3
1612806990000|2021-02-08 17:56:30|||||||||11
1612807000000|2021-02-08 17:56:40|4515.7|4509.7|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|14
1612807010000|2021-02-08 17:56:50|||||||||1
1612807020000|2021-02-08 17:57:00|4515|4509|4515|4509|4515|4509|4515|4509|5
1612807030000|2021-02-08 17:57:10|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|2
1612807040000|2021-02-08 17:57:20|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|25
1612807050000|2021-02-08 17:57:30|||||||||6
1612807060000|2021-02-08 17:57:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4516.2|4510.2|9
1612807070000|2021-02-08 17:57:50|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4516.2|4510.2|1
1612807080000|2021-02-08 17:58:00|||||||||1
1612807090000|2021-02-08 17:58:10|||||||||10
1612807100000|2021-02-08 17:58:20|||||||||1
1612807110000|2021-02-08 17:58:30|4516.7|4510.7|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|7
1612807120000|2021-02-08 17:58:40|4516.5|4510.5|4516.2|4510.2|4516.5|4510.5|4516.2|4510.2|2
1612807130000|2021-02-08 17:58:50|||||||||1
1612807140000|2021-02-08 17:59:00|||||||||4
1612807150000|2021-02-08 17:59:10|||||||||2
1612807170000|2021-02-08 17:59:30|4516.5|4510.5|4517.2|4511.2|4517.2|4511.2|4516.5|4510.5|5
1612807180000|2021-02-08 17:59:40|||||||||1
1612807190000|2021-02-08 17:59:50|||||||||1
1612807200000|2021-02-08 18:00:00|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|3
1612807210000|2021-02-08 18:00:10|4517.2|4511.2|4518.2|4512.2|4518.2|4512.2|4517.2|4511.2|19
1612807220000|2021-02-08 18:00:20|4517.7|4511.7|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|3
1612807230000|2021-02-08 18:00:30|4517.5|4511.5|4518|4512|4518|4512|4517|4511|17
1612807240000|2021-02-08 18:00:40|4518.2|4512.2|4518.5|4512.5|4518.5|4512.5|4518.2|4512.2|2
1612807250000|2021-02-08 18:00:50|4518.7|4512.7|4519|4513|4519.5|4513.5|4518.5|4512.5|10
1612807260000|2021-02-08 18:01:00|4519.5|4513.5|4518.5|4512.5|4519.5|4513.5|4518.5|4512.5|10
1612807280000|2021-02-08 18:01:20|4518.2|4512.2|4518.5|4512.5|4518.5|4512.5|4518.2|4512.2|0
1612807290000|2021-02-08 18:01:30|||||||||3
1612807310000|2021-02-08 18:01:50|4517.7|4511.7|4519|4513|4519|4513|4517.7|4511.7|5
1612807320000|2021-02-08 18:02:00|4518.5|4512.5|4518.7|4512.7|4518.7|4512.7|4518.5|4512.5|7
1612807330000|2021-02-08 18:02:10|4518.5|4512.5|4519|4513|4519.2|4513.2|4518.2|4512.2|2
1612807340000|2021-02-08 18:02:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1612807350000|2021-02-08 18:02:30|4518.5|4512.5|4518.2|4512.2|4518.5|4512.5|4518|4512|5
1612807360000|2021-02-08 18:02:40|||||||||2
1612807370000|2021-02-08 18:02:50|||||||||4
1612807380000|2021-02-08 18:03:00|4518.5|4512.5|4517.5|4511.5|4519.2|4513.2|4517.5|4511.5|28
1612807390000|2021-02-08 18:03:10|4517.7|4511.7|4517.5|4511.5|4517.7|4511.7|4517.5|4511.5|3
1612807400000|2021-02-08 18:03:20|||||||||2
1612807410000|2021-02-08 18:03:30|4517.7|4511.7|4518.2|4512.2|4518.5|4512.5|4517.7|4511.7|7
1612807420000|2021-02-08 18:03:40|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.2|4512.2|2
1612807430000|2021-02-08 18:03:50|||||||||3
1612807440000|2021-02-08 18:04:00|4519|4513|4519.5|4513.5|4519.5|4513.5|4519|4513|6
1612807450000|2021-02-08 18:04:10|||||||||1
1612807460000|2021-02-08 18:04:20|4519.2|4513.2|4519.5|4513.5|4519.5|4513.5|4519.2|4513.2|1
1612807470000|2021-02-08 18:04:30|4519.2|4513.2|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|59
1612807480000|2021-02-08 18:04:40|||||||||3
1612807490000|2021-02-08 18:04:50|4517.7|4511.7|4516.9|4510.9|4517.7|4511.7|4516.7|4510.7|11
1612807500000|2021-02-08 18:05:00|4517.2|4511.2|4516.9|4510.9|4517.2|4511.2|4516.9|4510.9|2
1612807510000|2021-02-08 18:05:10|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1612807520000|2021-02-08 18:05:20|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.7|4511.7|14
1612807530000|2021-02-08 18:05:30|4518.9|4512.9|4518.9|4512.9|4519.7|4513.7|4518.9|4512.9|18
1612807540000|2021-02-08 18:05:40|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|8
1612807550000|2021-02-08 18:05:50|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|4
1612807560000|2021-02-08 18:06:00|4518.5|4512.5|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|3
1612807570000|2021-02-08 18:06:10|4519|4513|4520.2|4514.2|4520.7|4514.7|4519|4513|6
1612807580000|2021-02-08 18:06:20|||||||||1
1612807590000|2021-02-08 18:06:30|4520.4|4514.4|4520.5|4514.5|4520.5|4514.5|4520.2|4514.2|72
1612807600000|2021-02-08 18:06:40|4520.2|4514.2|4521.5|4515.5|4521.5|4515.5|4520.2|4514.2|31
1612807610000|2021-02-08 18:06:50|||||||||6
1612807620000|2021-02-08 18:07:00|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|7
1612807630000|2021-02-08 18:07:10|4520.2|4514.2|4520|4514|4520.2|4514.2|4520|4514|2
1612807640000|2021-02-08 18:07:20|4519.5|4513.5|4519|4513|4519.5|4513.5|4519|4513|30
1612807650000|2021-02-08 18:07:30|4519.2|4513.2|4519|4513|4519.2|4513.2|4519|4513|3
1612807660000|2021-02-08 18:07:40|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4
1612807670000|2021-02-08 18:07:50|||||||||1
1612807680000|2021-02-08 18:08:00|4519|4513|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|6
1612807690000|2021-02-08 18:08:10|4518.5|4512.5|4517.7|4511.7|4519|4513|4517.7|4511.7|27
1612807700000|2021-02-08 18:08:20|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|1
1612807710000|2021-02-08 18:08:30|||||||||2
1612807730000|2021-02-08 18:08:50|4518|4512|4518|4512|4518|4512|4518|4512|1
1612807740000|2021-02-08 18:09:00|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.2|4512.2|0
1612807750000|2021-02-08 18:09:10|||||||||14
1612807760000|2021-02-08 18:09:20|||||||||1
1612807770000|2021-02-08 18:09:30|||||||||8
1612807780000|2021-02-08 18:09:40|4518.7|4512.7|4518.5|4512.5|4519|4513|4518.5|4512.5|6
1612807790000|2021-02-08 18:09:50|4518|4512|4518|4512|4518|4512|4518|4512|20
1612807800000|2021-02-08 18:10:00|4518.2|4512.2|4518.5|4512.5|4518.5|4512.5|4518.2|4512.2|21
1612807810000|2021-02-08 18:10:10|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|11
1612807820000|2021-02-08 18:10:20|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|2
1612807830000|2021-02-08 18:10:30|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|1
1612807840000|2021-02-08 18:10:40|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|42
1612807850000|2021-02-08 18:10:50|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|5
1612807860000|2021-02-08 18:11:00|4518.2|4512.2|4517.9|4511.9|4518.2|4512.2|4517.7|4511.7|9
1612807870000|2021-02-08 18:11:10|4517.7|4511.7|4517.4|4511.4|4517.7|4511.7|4517.4|4511.4|3
1612807890000|2021-02-08 18:11:30|4517.2|4511.2|4517.5|4511.5|4517.7|4511.7|4517.2|4511.2|48
1612807900000|2021-02-08 18:11:40|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|1
1612807910000|2021-02-08 18:11:50|4518.5|4512.5|4518.7|4512.7|4518.7|4512.7|4518.5|4512.5|1
1612807920000|2021-02-08 18:12:00|4519|4513|4519|4513|4519|4513|4519|4513|3
1612807930000|2021-02-08 18:12:10|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|0
1612807940000|2021-02-08 18:12:20|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.2|4513.2|3
1612807950000|2021-02-08 18:12:30|4519.7|4513.7|4519.7|4513.7|4520|4514|4519.7|4513.7|3
1612807960000|2021-02-08 18:12:40|4519.2|4513.2|4520|4514|4520|4514|4519.2|4513.2|1
1612807970000|2021-02-08 18:12:50|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|1
1612807980000|2021-02-08 18:13:00|4520.7|4514.7|4520.5|4514.5|4520.7|4514.7|4520.5|4514.5|11
1612807990000|2021-02-08 18:13:10|4520.2|4514.2|4520.2|4514.2|4520.5|4514.5|4520.2|4514.2|2
1612808010000|2021-02-08 18:13:30|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|14
1612808020000|2021-02-08 18:13:40|||||||||1
1612808030000|2021-02-08 18:13:50|||||||||3
1612808040000|2021-02-08 18:14:00|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|1
1612808050000|2021-02-08 18:14:10|4520|4514|4520.5|4514.5|4520.5|4514.5|4519.7|4513.7|7
1612808060000|2021-02-08 18:14:20|4520.2|4514.2|4520.5|4514.5|4520.5|4514.5|4520.2|4514.2|1
1612808070000|2021-02-08 18:14:30|4520.2|4514.2|4520|4514|4520.5|4514.5|4519.7|4513.7|5
1612808080000|2021-02-08 18:14:40|4520.5|4514.5|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|0
1612808090000|2021-02-08 18:14:50|4519.7|4513.7|4519.5|4513.5|4519.7|4513.7|4519.2|4513.2|6
1612808100000|2021-02-08 18:15:00|4520|4514|4519.5|4513.5|4520|4514|4519.5|4513.5|7
1612808110000|2021-02-08 18:15:10|4520|4514|4520|4514|4520|4514|4520|4514|10
1612808120000|2021-02-08 18:15:20|4519.7|4513.7|4519.7|4513.7|4520|4514|4519.7|4513.7|6
1612808130000|2021-02-08 18:15:30|4520|4514|4519.7|4513.7|4520|4514|4519.5|4513.5|2
1612808140000|2021-02-08 18:15:40|4520|4514|4520.2|4514.2|4520.2|4514.2|4520|4514|6
1612808150000|2021-02-08 18:15:50|4520|4514|4520|4514|4520.2|4514.2|4520|4514|2
1612808160000|2021-02-08 18:16:00|4520.2|4514.2|4520|4514|4520.2|4514.2|4520|4514|3
1612808170000|2021-02-08 18:16:10|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|1
1612808180000|2021-02-08 18:16:20|4520|4514|4520.2|4514.2|4520.2|4514.2|4520|4514|14
1612808190000|2021-02-08 18:16:30|||||||||11
1612808200000|2021-02-08 18:16:40|||||||||2
1612808220000|2021-02-08 18:17:00|4520.9|4514.9|4520.7|4514.7|4520.9|4514.9|4520.7|4514.7|8
1612808230000|2021-02-08 18:17:10|4520.9|4514.9|4520.7|4514.7|4520.9|4514.9|4520.7|4514.7|1
1612808240000|2021-02-08 18:17:20|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4
1612808250000|2021-02-08 18:17:30|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|2
1612808260000|2021-02-08 18:17:40|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.7|4513.7|3
1612808270000|2021-02-08 18:17:50|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.7|4513.7|3
1612808280000|2021-02-08 18:18:00|||||||||4
1612808290000|2021-02-08 18:18:10|||||||||1
1612808300000|2021-02-08 18:18:20|4520.2|4514.2|4519.2|4513.2|4520.2|4514.2|4519.2|4513.2|2
1612808310000|2021-02-08 18:18:30|||||||||6
1612808320000|2021-02-08 18:18:40|4519.7|4513.7|4519.4|4513.4|4519.9|4513.9|4519.2|4513.2|11
1612808330000|2021-02-08 18:18:50|4519.7|4513.7|4519.9|4513.9|4519.9|4513.9|4519.7|4513.7|2
1612808340000|2021-02-08 18:19:00|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4519.9|4513.9|1
1612808350000|2021-02-08 18:19:10|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|8
1612808360000|2021-02-08 18:19:20|4519.4|4513.4|4519.4|4513.4|4519.7|4513.7|4519.4|4513.4|8
1612808370000|2021-02-08 18:19:30|4519.7|4513.7|4519.4|4513.4|4519.7|4513.7|4519.4|4513.4|10
1612808380000|2021-02-08 18:19:40|||||||||2
1612808390000|2021-02-08 18:19:50|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|12
1612808400000|2021-02-08 18:20:00|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|3
1612808410000|2021-02-08 18:20:10|4518.4|4512.4|4518.7|4512.7|4518.7|4512.7|4518.4|4512.4|1
1612808420000|2021-02-08 18:20:20|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.7|4512.7|0
1612808430000|2021-02-08 18:20:30|4518.7|4512.7|4519.7|4513.7|4519.7|4513.7|4518.4|4512.4|3
1612808440000|2021-02-08 18:20:40|4519.4|4513.4|4519.7|4513.7|4519.7|4513.7|4519.4|4513.4|8
1612808450000|2021-02-08 18:20:50|||||||||26
1612808460000|2021-02-08 18:21:00|4519.4|4513.4|4519.7|4513.7|4519.7|4513.7|4519.4|4513.4|1
1612808470000|2021-02-08 18:21:10|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|12
1612808480000|2021-02-08 18:21:20|4519.2|4513.2|4519.2|4513.2|4519.4|4513.4|4519.2|4513.2|1
1612808490000|2021-02-08 18:21:30|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4
1612808500000|2021-02-08 18:21:40|4519.7|4513.7|4519.7|4513.7|4519.9|4513.9|4519.2|4513.2|8
1612808510000|2021-02-08 18:21:50|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1612808520000|2021-02-08 18:22:00|4519.7|4513.7|4519.9|4513.9|4519.9|4513.9|4518.4|4512.4|29
1612808530000|2021-02-08 18:22:10|4519.7|4513.7|4519.2|4513.2|4519.7|4513.7|4519.2|4513.2|3
1612808540000|2021-02-08 18:22:20|4517.9|4511.9|4517.4|4511.4|4517.9|4511.9|4517.4|4511.4|6
1612808550000|2021-02-08 18:22:30|4517.9|4511.9|4518.4|4512.4|4518.4|4512.4|4517.4|4511.4|13
1612808560000|2021-02-08 18:22:40|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|10
1612808570000|2021-02-08 18:22:50|4519.2|4513.2|4518.9|4512.9|4519.2|4513.2|4518.9|4512.9|55
1612808580000|2021-02-08 18:23:00|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|3
1612808590000|2021-02-08 18:23:10|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.7|4512.7|16
1612808600000|2021-02-08 18:23:20|4518.7|4512.7|4519.4|4513.4|4519.4|4513.4|4518.7|4512.7|13
1612808610000|2021-02-08 18:23:30|4519.2|4513.2|4519.4|4513.4|4519.8|4513.8|4519.2|4513.2|16
1612808620000|2021-02-08 18:23:40|4519.7|4513.7|4518.7|4512.7|4519.7|4513.7|4518.7|4512.7|117
1612808630000|2021-02-08 18:23:50|||||||||2
1612808640000|2021-02-08 18:24:00|4519.7|4513.7|4518.2|4512.2|4519.7|4513.7|4517.4|4511.4|48
1612808650000|2021-02-08 18:24:10|4517.9|4511.9|4518.2|4512.2|4518.2|4512.2|4517.9|4511.9|4
1612808660000|2021-02-08 18:24:20|4518.7|4512.7|4518.2|4512.2|4518.7|4512.7|4518.2|4512.2|2
1612808670000|2021-02-08 18:24:30|4517.9|4511.9|4517.7|4511.7|4517.9|4511.9|4517.7|4511.7|2
1612808680000|2021-02-08 18:24:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|6
1612808690000|2021-02-08 18:24:50|4516.7|4510.7|4516.7|4510.7|4516.9|4510.9|4516.7|4510.7|10
1612808700000|2021-02-08 18:25:00|4516.9|4510.9|4517.7|4511.7|4517.7|4511.7|4516.9|4510.9|4
1612808710000|2021-02-08 18:25:10|4518.7|4512.7|4517.7|4511.7|4519.1|4513.1|4517.2|4511.2|44
1612808720000|2021-02-08 18:25:20|4517.2|4511.2|4517.9|4511.9|4517.9|4511.9|4517.2|4511.2|15
1612808730000|2021-02-08 18:25:30|||||||||4
1612808740000|2021-02-08 18:25:40|4518.2|4512.2|4518.4|4512.4|4518.4|4512.4|4517.9|4511.9|0
1612808750000|2021-02-08 18:25:50|4517.9|4511.9|4517.7|4511.7|4518.4|4512.4|4517.7|4511.7|6
1612808760000|2021-02-08 18:26:00|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|0
1612808770000|2021-02-08 18:26:10|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.4|4511.4|4
1612808780000|2021-02-08 18:26:20|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1612808790000|2021-02-08 18:26:30|||||||||1
1612808800000|2021-02-08 18:26:40|4516.2|4510.2|4516.9|4510.9|4516.9|4510.9|4516.2|4510.2|3
1612808810000|2021-02-08 18:26:50|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|3
1612808820000|2021-02-08 18:27:00|4516.9|4510.9|4517.2|4511.2|4517.4|4511.4|4516.9|4510.9|0
1612808830000|2021-02-08 18:27:10|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1612808840000|2021-02-08 18:27:20|||||||||3
1612808860000|2021-02-08 18:27:40|4517.9|4511.9|4518.2|4512.2|4518.2|4512.2|4517.9|4511.9|8
1612808870000|2021-02-08 18:27:50|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|2
1612808880000|2021-02-08 18:28:00|4518.2|4512.2|4519.9|4513.9|4520|4514|4517.7|4511.7|9
1612808890000|2021-02-08 18:28:10|4520.2|4514.2|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|20
1612808900000|2021-02-08 18:28:20|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|50
1612808910000|2021-02-08 18:28:30|4520.4|4514.4|4520.7|4514.7|4520.7|4514.7|4520.4|4514.4|4
1612808920000|2021-02-08 18:28:40|4521|4515|4520.4|4514.4|4521.4|4515.4|4520.4|4514.4|8
1612808940000|2021-02-08 18:29:00|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|2
1612808980000|2021-02-08 18:29:40|4520.9|4514.9|4520.7|4514.7|4520.9|4514.9|4520.7|4514.7|0
1612808990000|2021-02-08 18:29:50|4520.4|4514.4|4520.4|4514.4|4520.7|4514.7|4520.4|4514.4|3
1612809000000|2021-02-08 18:30:00|4520.7|4514.7|4520.4|4514.4|4520.7|4514.7|4520.4|4514.4|6
1612809010000|2021-02-08 18:30:10|||||||||1
1612809020000|2021-02-08 18:30:20|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|7
1612809040000|2021-02-08 18:30:40|4521.2|4515.2|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|9
1612809050000|2021-02-08 18:30:50|4520.7|4514.7|4521.2|4515.2|4521.2|4515.2|4520.7|4514.7|13
1612809060000|2021-02-08 18:31:00|4521.4|4515.4|4521.9|4515.9|4522.2|4516.2|4521.4|4515.4|14
1612809070000|2021-02-08 18:31:10|4521.7|4515.7|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|0
1612809080000|2021-02-08 18:31:20|4521.7|4515.7|4521.7|4515.7|4521.9|4515.9|4521.7|4515.7|2
1612809090000|2021-02-08 18:31:30|4521.9|4515.9|4522.2|4516.2|4522.2|4516.2|4521.9|4515.9|24
1612809100000|2021-02-08 18:31:40|4521.7|4515.7|4521.9|4515.9|4522.2|4516.2|4521.4|4515.4|4
1612809110000|2021-02-08 18:31:50|4522.2|4516.2|4521.9|4515.9|4522.2|4516.2|4521.9|4515.9|3
1612809120000|2021-02-08 18:32:00|4521.7|4515.7|4521.9|4515.9|4521.9|4515.9|4521.7|4515.7|1
1612809130000|2021-02-08 18:32:10|4521.7|4515.7|4520.7|4514.7|4521.7|4515.7|4520.7|4514.7|2
1612809140000|2021-02-08 18:32:20|4520.4|4514.4|4519.9|4513.9|4520.4|4514.4|4519.7|4513.7|6
1612809150000|2021-02-08 18:32:30|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.2|4513.2|6
1612809160000|2021-02-08 18:32:40|4519.2|4513.2|4519.4|4513.4|4519.4|4513.4|4518.7|4512.7|16
1612809170000|2021-02-08 18:32:50|4519.2|4513.2|4519.4|4513.4|4519.4|4513.4|4519.2|4513.2|9
1612809180000|2021-02-08 18:33:00|4519.2|4513.2|4519.4|4513.4|4519.4|4513.4|4519.2|4513.2|1
1612809190000|2021-02-08 18:33:10|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4
1612809200000|2021-02-08 18:33:20|4519.4|4513.4|4518.9|4512.9|4519.4|4513.4|4518.9|4512.9|1
1612809210000|2021-02-08 18:33:30|4518.4|4512.4|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|10
1612809230000|2021-02-08 18:33:50|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|2
1612809240000|2021-02-08 18:34:00|4517.9|4511.9|4518.2|4512.2|4518.4|4512.4|4517.9|4511.9|7
1612809250000|2021-02-08 18:34:10|4517.4|4511.4|4517.2|4511.2|4517.4|4511.4|4517.2|4511.2|12
1612809260000|2021-02-08 18:34:20|4517.4|4511.4|4518.4|4512.4|4518.4|4512.4|4517.4|4511.4|11
1612809270000|2021-02-08 18:34:30|4518.9|4512.9|4518.7|4512.7|4518.9|4512.9|4518.7|4512.7|3
1612809280000|2021-02-08 18:34:40|4519|4513|4518.4|4512.4|4519|4513|4518.4|4512.4|3
1612809290000|2021-02-08 18:34:50|4518.7|4512.7|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|8
1612809300000|2021-02-08 18:35:00|4518.4|4512.4|4517.7|4511.7|4518.4|4512.4|4517.7|4511.7|10
1612809310000|2021-02-08 18:35:10|||||||||4
1612809320000|2021-02-08 18:35:20|4517.4|4511.4|4517.7|4511.7|4517.7|4511.7|4517.4|4511.4|2
1612809330000|2021-02-08 18:35:30|4517.2|4511.2|4517.4|4511.4|4517.4|4511.4|4517.2|4511.2|0
1612809340000|2021-02-08 18:35:40|4517.2|4511.2|4517.4|4511.4|4517.4|4511.4|4517.2|4511.2|1
1612809350000|2021-02-08 18:35:50|4517.7|4511.7|4517.9|4511.9|4517.9|4511.9|4517.7|4511.7|7
1612809360000|2021-02-08 18:36:00|4517.7|4511.7|4518.2|4512.2|4518.2|4512.2|4517.7|4511.7|1
1612809380000|2021-02-08 18:36:20|4518.9|4512.9|4518.2|4512.2|4518.9|4512.9|4518.2|4512.2|3
1612809390000|2021-02-08 18:36:30|4518.7|4512.7|4518.4|4512.4|4518.7|4512.7|4518.4|4512.4|5
1612809400000|2021-02-08 18:36:40|||||||||8
1612809410000|2021-02-08 18:36:50|4518.7|4512.7|4518.2|4512.2|4518.7|4512.7|4518.2|4512.2|6
1612809420000|2021-02-08 18:37:00|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.7|4511.7|3
1612809430000|2021-02-08 18:37:10|4518.4|4512.4|4518.2|4512.2|4518.4|4512.4|4518.2|4512.2|10
1612809440000|2021-02-08 18:37:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|2
1612809450000|2021-02-08 18:37:30|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|4
1612809460000|2021-02-08 18:37:40|4518.7|4512.7|4518.9|4512.9|4518.9|4512.9|4518.7|4512.7|1
1612809470000|2021-02-08 18:37:50|4518.7|4512.7|4519.4|4513.4|4519.4|4513.4|4518.7|4512.7|0
1612809480000|2021-02-08 18:38:00|4519.2|4513.2|4519.7|4513.7|4519.7|4513.7|4519.2|4513.2|1
1612809490000|2021-02-08 18:38:10|4519.5|4513.5|4519.2|4513.2|4519.7|4513.7|4519.2|4513.2|2
1612809500000|2021-02-08 18:38:20|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.2|4513.2|3
1612809510000|2021-02-08 18:38:30|4519.2|4513.2|4519.2|4513.2|4519.7|4513.7|4519.2|4513.2|5
1612809520000|2021-02-08 18:38:40|4518.9|4512.9|4518.7|4512.7|4518.9|4512.9|4518.4|4512.4|10
1612809530000|2021-02-08 18:38:50|4518.4|4512.4|4517.9|4511.9|4518.4|4512.4|4517.7|4511.7|5
1612809540000|2021-02-08 18:39:00|4517.7|4511.7|4518.4|4512.4|4518.4|4512.4|4517.4|4511.4|6
1612809550000|2021-02-08 18:39:10|4518.2|4512.2|4518.4|4512.4|4518.4|4512.4|4518.2|4512.2|2
1612809560000|2021-02-08 18:39:20|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|2
1612809570000|2021-02-08 18:39:30|4518.4|4512.4|4519.4|4513.4|4519.4|4513.4|4518.4|4512.4|3
1612809580000|2021-02-08 18:39:40|4519.2|4513.2|4519.4|4513.4|4519.4|4513.4|4519.2|4513.2|1
1612809590000|2021-02-08 18:39:50|4519.7|4513.7|4519.9|4513.9|4519.9|4513.9|4519.7|4513.7|71
1612809600000|2021-02-08 18:40:00|4520|4514|4519.9|4513.9|4520|4514|4519.4|4513.4|5
1612809620000|2021-02-08 18:40:20|4520.2|4514.2|4520.4|4514.4|4520.7|4514.7|4520.2|4514.2|5
1612809630000|2021-02-08 18:40:30|4520.2|4514.2|4519.9|4513.9|4520.2|4514.2|4519.9|4513.9|8
1612809640000|2021-02-08 18:40:40|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|50
1612809650000|2021-02-08 18:40:50|4520.2|4514.2|4520.4|4514.4|4520.4|4514.4|4520.2|4514.2|1
1612809660000|2021-02-08 18:41:00|||||||||4
1612809670000|2021-02-08 18:41:10|4520.7|4514.7|4520.4|4514.4|4520.7|4514.7|4520.4|4514.4|7
1612809680000|2021-02-08 18:41:20|4520.2|4514.2|4519.7|4513.7|4520.2|4514.2|4519.7|4513.7|7
1612809690000|2021-02-08 18:41:30|||||||||14
1612809700000|2021-02-08 18:41:40|||||||||16
1612809710000|2021-02-08 18:41:50|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4
1612809720000|2021-02-08 18:42:00|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|1
1612809730000|2021-02-08 18:42:10|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|3
1612809740000|2021-02-08 18:42:20|||||||||1
1612809750000|2021-02-08 18:42:30|4520.2|4514.2|4519.9|4513.9|4520.2|4514.2|4519.7|4513.7|9
1612809770000|2021-02-08 18:42:50|4520.2|4514.2|4519.9|4513.9|4520.7|4514.7|4519.7|4513.7|9
1612809780000|2021-02-08 18:43:00|4519.7|4513.7|4519.9|4513.9|4520.2|4514.2|4519.7|4513.7|7
1612809790000|2021-02-08 18:43:10|4520.2|4514.2|4520.4|4514.4|4520.4|4514.4|4520.2|4514.2|8
1612809800000|2021-02-08 18:43:20|4520.2|4514.2|4519.7|4513.7|4520.4|4514.4|4519.7|4513.7|2
1612809810000|2021-02-08 18:43:30|4519.9|4513.9|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|3
1612809830000|2021-02-08 18:43:50|4520.7|4514.7|4519.9|4513.9|4520.7|4514.7|4519.9|4513.9|2
1612809840000|2021-02-08 18:44:00|4520.4|4514.4|4520.4|4514.4|4520.7|4514.7|4520.4|4514.4|7
1612809850000|2021-02-08 18:44:10|4520.7|4514.7|4520.4|4514.4|4520.7|4514.7|4520.4|4514.4|0
1612809860000|2021-02-08 18:44:20|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|20
1612809870000|2021-02-08 18:44:30|4521.4|4515.4|4521.2|4515.2|4521.4|4515.4|4521.2|4515.2|2
1612809880000|2021-02-08 18:44:40|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4520.9|4514.9|11
1612809890000|2021-02-08 18:44:50|4521.7|4515.7|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|23
1612809900000|2021-02-08 18:45:00|4522.4|4516.4|4522.2|4516.2|4522.7|4516.7|4521.7|4515.7|14
1612809910000|2021-02-08 18:45:10|4521.7|4515.7|4522.4|4516.4|4522.7|4516.7|4521.7|4515.7|23
1612809920000|2021-02-08 18:45:20|4521.9|4515.9|4522.4|4516.4|4522.4|4516.4|4521.9|4515.9|2
1612809930000|2021-02-08 18:45:30|4522.2|4516.2|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|5
1612809940000|2021-02-08 18:45:40|||||||||6
1612809950000|2021-02-08 18:45:50|4522.2|4516.2|4522.4|4516.4|4522.4|4516.4|4522.2|4516.2|0
1612809960000|2021-02-08 18:46:00|4522.7|4516.7|4522.4|4516.4|4522.7|4516.7|4522.2|4516.2|3
1612809970000|2021-02-08 18:46:10|||||||||2
1612809980000|2021-02-08 18:46:20|4522.2|4516.2|4522.4|4516.4|4522.4|4516.4|4522.2|4516.2|8
1612809990000|2021-02-08 18:46:30|4522.2|4516.2|4522.7|4516.7|4522.7|4516.7|4522.2|4516.2|2
1612810000000|2021-02-08 18:46:40|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1612810010000|2021-02-08 18:46:50|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4
1612810020000|2021-02-08 18:47:00|||||||||2
1612810030000|2021-02-08 18:47:10|4522.4|4516.4|4522.7|4516.7|4522.7|4516.7|4522.2|4516.2|57
1612810040000|2021-02-08 18:47:20|||||||||17
1612810050000|2021-02-08 18:47:30|4524.2|4518.2|4523.9|4517.9|4524.2|4518.2|4523.7|4517.7|52
1612810060000|2021-02-08 18:47:40|4524.2|4518.2|4524.2|4518.2|4524.2|4518.2|4523.9|4517.9|6
1612810070000|2021-02-08 18:47:50|4523.7|4517.7|4523.2|4517.2|4523.7|4517.7|4523.2|4517.2|8
1612810080000|2021-02-08 18:48:00|4523.5|4517.5|4524.2|4518.2|4524.2|4518.2|4523.5|4517.5|7
1612810090000|2021-02-08 18:48:10|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|11
1612810100000|2021-02-08 18:48:20|4524.2|4518.2|4523.2|4517.2|4524.2|4518.2|4523.2|4517.2|10
1612810110000|2021-02-08 18:48:30|||||||||12
1612810120000|2021-02-08 18:48:40|4523|4517|4522.2|4516.2|4523|4517|4522.2|4516.2|18
1612810130000|2021-02-08 18:48:50|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|28
1612810140000|2021-02-08 18:49:00|4522.5|4516.5|4522.7|4516.7|4523|4517|4522.2|4516.2|4
1612810150000|2021-02-08 18:49:10|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|7
1612810160000|2021-02-08 18:49:20|||||||||5
1612810170000|2021-02-08 18:49:30|||||||||3
1612810180000|2021-02-08 18:49:40|||||||||9
1612810190000|2021-02-08 18:49:50|4524.2|4518.2|4524.9|4518.9|4525.4|4519.4|4523.7|4517.7|81
1612810200000|2021-02-08 18:50:00|4524.2|4518.2|4523.9|4517.9|4524.2|4518.2|4523.4|4517.4|19
1612810210000|2021-02-08 18:50:10|4524.2|4518.2|4528|4522|4528.7|4522.7|4524.2|4518.2|127
1612810220000|2021-02-08 18:50:20|4528.2|4522.2|4528.2|4522.2|4528.7|4522.7|4528|4522|17
1612810230000|2021-02-08 18:50:30|4528.5|4522.5|4536.5|4530.5|4536.5|4530.5|4528.5|4522.5|59
1612810240000|2021-02-08 18:50:40|4536.2|4530.2|4535.7|4529.7|4536.5|4530.5|4535.5|4529.5|26
1612810250000|2021-02-08 18:50:50|4536|4530|4535.5|4529.5|4536.2|4530.2|4535.2|4529.2|24
1612810260000|2021-02-08 18:51:00|4535.2|4529.2|4534|4528|4535.2|4529.2|4533.5|4527.5|28
1612810270000|2021-02-08 18:51:10|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|6
1612810280000|2021-02-08 18:51:20|4534.7|4528.7|4536|4530|4536|4530|4534.7|4528.7|9
1612810290000|2021-02-08 18:51:30|4535.5|4529.5|4536|4530|4536.2|4530.2|4535.5|4529.5|4
1612810300000|2021-02-08 18:51:40|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|11
1612810310000|2021-02-08 18:51:50|4536|4530|4535.5|4529.5|4536.2|4530.2|4535.2|4529.2|5
1612810320000|2021-02-08 18:52:00|4535.7|4529.7|4537.5|4531.5|4537.7|4531.7|4535.7|4529.7|14
1612810330000|2021-02-08 18:52:10|4537|4531|4537|4531|4537.5|4531.5|4536.4|4530.4|9
1612810340000|2021-02-08 18:52:20|4536.5|4530.5|4536.7|4530.7|4536.7|4530.7|4536.5|4530.5|13
1612810350000|2021-02-08 18:52:30|4536.4|4530.4|4536.5|4530.5|4537|4531|4536.4|4530.4|9
1612810360000|2021-02-08 18:52:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1612810370000|2021-02-08 18:52:50|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536|4530|12
1612810380000|2021-02-08 18:53:00|4536.2|4530.2|4536|4530|4536.2|4530.2|4536|4530|5
1612810390000|2021-02-08 18:53:10|4535.7|4529.7|4535|4529|4535.7|4529.7|4534.5|4528.5|8
1612810400000|2021-02-08 18:53:20|4534.7|4528.7|4535|4529|4535|4529|4534.2|4528.2|26
1612810410000|2021-02-08 18:53:30|4535.2|4529.2|4535.4|4529.4|4535.7|4529.7|4534.4|4528.4|8
1612810420000|2021-02-08 18:53:40|4535.2|4529.2|4536|4530|4536|4530|4535.2|4529.2|5
1612810430000|2021-02-08 18:53:50|4535.7|4529.7|4536|4530|4536|4530|4535.7|4529.7|9
1612810440000|2021-02-08 18:54:00|4536.2|4530.2|4537|4531|4537.2|4531.2|4536|4530|121
1612810450000|2021-02-08 18:54:10|4536.7|4530.7|4536.5|4530.5|4536.7|4530.7|4536.3|4530.3|5
1612810460000|2021-02-08 18:54:20|4537.3|4531.3|4536|4530|4537.3|4531.3|4536|4530|50
1612810470000|2021-02-08 18:54:30|4536.2|4530.2|4535.7|4529.7|4536.5|4530.5|4535.7|4529.7|244
1612810480000|2021-02-08 18:54:40|4535.2|4529.2|4535.5|4529.5|4535.5|4529.5|4535.2|4529.2|3
1612810490000|2021-02-08 18:54:50|4535.2|4529.2|4536.5|4530.5|4536.5|4530.5|4535.2|4529.2|9
1612810500000|2021-02-08 18:55:00|4536.2|4530.2|4535.5|4529.5|4536.5|4530.5|4535.2|4529.2|22
1612810510000|2021-02-08 18:55:10|4535|4529|4535.5|4529.5|4535.5|4529.5|4534.7|4528.7|17
1612810520000|2021-02-08 18:55:20|4535.2|4529.2|4535.5|4529.5|4535.5|4529.5|4534.7|4528.7|17
1612810530000|2021-02-08 18:55:30|4535.7|4529.7|4536|4530|4536|4530|4535.5|4529.5|4
1612810540000|2021-02-08 18:55:40|4536.5|4530.5|4536.2|4530.2|4536.5|4530.5|4536|4530|2
1612810550000|2021-02-08 18:55:50|4536|4530|4536.5|4530.5|4536.5|4530.5|4536|4530|2
1612810560000|2021-02-08 18:56:00|4537|4531|4536.3|4530.3|4537|4531|4536|4530|20
1612810570000|2021-02-08 18:56:10|4536|4530|4536|4530|4536.3|4530.3|4536|4530|5
1612810580000|2021-02-08 18:56:20|4536.3|4530.3|4536|4530|4536.3|4530.3|4535.7|4529.7|1
1612810590000|2021-02-08 18:56:30|||||||||3
1612810600000|2021-02-08 18:56:40|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|2
1612810610000|2021-02-08 18:56:50|4536.5|4530.5|4536.3|4530.3|4536.5|4530.5|4536.3|4530.3|11
1612810620000|2021-02-08 18:57:00|4536.5|4530.5|4536|4530|4537|4531|4536|4530|2
1612810630000|2021-02-08 18:57:10|4536.3|4530.3|4536.8|4530.8|4536.8|4530.8|4536.3|4530.3|3
1612810640000|2021-02-08 18:57:20|4537|4531|4536.8|4530.8|4537|4531|4536.8|4530.8|2
1612810650000|2021-02-08 18:57:30|4536.5|4530.5|4536.3|4530.3|4537.3|4531.3|4536.3|4530.3|5
1612810660000|2021-02-08 18:57:40|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|8
1612810670000|2021-02-08 18:57:50|||||||||6
1612810680000|2021-02-08 18:58:00|||||||||3
1612810690000|2021-02-08 18:58:10|||||||||15
1612810700000|2021-02-08 18:58:20|||||||||1
1612810710000|2021-02-08 18:58:30|||||||||7
1612810720000|2021-02-08 18:58:40|4537.7|4531.7|4537.7|4531.7|4539|4533|4537.7|4531.7|83
1612810730000|2021-02-08 18:58:50|4538.3|4532.3|4538.7|4532.7|4538.7|4532.7|4538.3|4532.3|47
1612810740000|2021-02-08 18:59:00|4538.5|4532.5|4538.5|4532.5|4539.3|4533.3|4538.5|4532.5|26
1612810750000|2021-02-08 18:59:10|4538.2|4532.2|4537.7|4531.7|4538.5|4532.5|4537.7|4531.7|29
1612810760000|2021-02-08 18:59:20|4536.7|4530.7|4537|4531|4537|4531|4536.7|4530.7|17
1612810770000|2021-02-08 18:59:30|||||||||1
1612810780000|2021-02-08 18:59:40|4536.3|4530.3|4536.8|4530.8|4536.8|4530.8|4536.3|4530.3|4
1612810790000|2021-02-08 18:59:50|4536.3|4530.3|4536|4530|4536.8|4530.8|4536|4530|44
1612810800000|2021-02-08 19:00:00|4536.3|4530.3|4536.8|4530.8|4537|4531|4536.3|4530.3|9
1612810810000|2021-02-08 19:00:10|4537.3|4531.3|4535.8|4529.8|4537.3|4531.3|4535.3|4529.3|14
1612810820000|2021-02-08 19:00:20|4536|4530|4536|4530|4536|4530|4536|4530|9
1612810830000|2021-02-08 19:00:30|4536.3|4530.3|4536|4530|4536.5|4530.5|4536|4530|13
1612810840000|2021-02-08 19:00:40|4536.3|4530.3|4536|4530|4536.5|4530.5|4535.8|4529.8|11
1612810850000|2021-02-08 19:00:50|4536.2|4530.2|4537.3|4531.3|4537.3|4531.3|4536.2|4530.2|17
1612810860000|2021-02-08 19:01:00|4537|4531|4537.5|4531.5|4537.5|4531.5|4537|4531|10
1612810870000|2021-02-08 19:01:10|4537.7|4531.7|4537.5|4531.5|4537.7|4531.7|4537.5|4531.5|64
1612810880000|2021-02-08 19:01:20|4538.3|4532.3|4538.5|4532.5|4538.5|4532.5|4538|4532|19
1612810890000|2021-02-08 19:01:30|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|8
1612810900000|2021-02-08 19:01:40|4538.5|4532.5|4538.5|4532.5|4539.3|4533.3|4538.5|4532.5|2
1612810910000|2021-02-08 19:01:50|4539|4533|4538.5|4532.5|4539.1|4533.1|4538.5|4532.5|118
1612810920000|2021-02-08 19:02:00|4538.8|4532.8|4538.8|4532.8|4539.3|4533.3|4538.5|4532.5|11
1612810930000|2021-02-08 19:02:10|4539|4533|4539|4533|4539|4533|4538.7|4532.7|15
1612810940000|2021-02-08 19:02:20|4539.2|4533.2|4539.5|4533.5|4539.5|4533.5|4539|4533|3
1612810950000|2021-02-08 19:02:30|4539.3|4533.3|4539.5|4533.5|4539.5|4533.5|4539.3|4533.3|4
1612810960000|2021-02-08 19:02:40|4539.3|4533.3|4537.5|4531.5|4539.3|4533.3|4537.3|4531.3|28
1612810970000|2021-02-08 19:02:50|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|61
1612810980000|2021-02-08 19:03:00|4537.5|4531.5|4538.3|4532.3|4538.3|4532.3|4537.5|4531.5|9
1612810990000|2021-02-08 19:03:10|4538.8|4532.8|4538.5|4532.5|4538.8|4532.8|4538.5|4532.5|11
1612811000000|2021-02-08 19:03:20|4538.8|4532.8|4538.3|4532.3|4538.8|4532.8|4538.3|4532.3|6
1612811010000|2021-02-08 19:03:30|||||||||8
1612811020000|2021-02-08 19:03:40|4538.6|4532.6|4539.3|4533.3|4539.3|4533.3|4538.6|4532.6|35
1612811030000|2021-02-08 19:03:50|4539.6|4533.6|4538.5|4532.5|4539.8|4533.8|4538.5|4532.5|84
1612811040000|2021-02-08 19:04:00|4538.7|4532.7|4538.5|4532.5|4539.3|4533.3|4538.5|4532.5|15
1612811050000|2021-02-08 19:04:10|4537.5|4531.5|4537.5|4531.5|4537.7|4531.7|4537.3|4531.3|70
1612811060000|2021-02-08 19:04:20|4538.3|4532.3|4539.8|4533.8|4539.8|4533.8|4538.3|4532.3|26
1612811070000|2021-02-08 19:04:30|4539.3|4533.3|4538.3|4532.3|4539.3|4533.3|4537.8|4531.8|121
1612811080000|2021-02-08 19:04:40|4538.1|4532.1|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|5
1612811090000|2021-02-08 19:04:50|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.1|4531.1|20
1612811100000|2021-02-08 19:05:00|4537.5|4531.5|4537.8|4531.8|4538.3|4532.3|4537.5|4531.5|31
1612811110000|2021-02-08 19:05:10|4537.3|4531.3|4538.6|4532.6|4538.6|4532.6|4537.1|4531.1|19
1612811120000|2021-02-08 19:05:20|4539.1|4533.1|4539.1|4533.1|4539.3|4533.3|4539.1|4533.1|4
1612811130000|2021-02-08 19:05:30|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|1
1612811140000|2021-02-08 19:05:40|4539.3|4533.3|4539.1|4533.1|4539.3|4533.3|4538.6|4532.6|25
1612811150000|2021-02-08 19:05:50|4539.3|4533.3|4539.6|4533.6|4539.6|4533.6|4539.3|4533.3|2
1612811160000|2021-02-08 19:06:00|4539.8|4533.8|4540.1|4534.1|4540.3|4534.3|4539.8|4533.8|22
1612811170000|2021-02-08 19:06:10|4539.8|4533.8|4539.1|4533.1|4540.1|4534.1|4539.1|4533.1|8
1612811180000|2021-02-08 19:06:20|4539.3|4533.3|4539.8|4533.8|4539.8|4533.8|4539.1|4533.1|9
1612811190000|2021-02-08 19:06:30|4539.6|4533.6|4539.3|4533.3|4540.1|4534.1|4539.3|4533.3|19
1612811200000|2021-02-08 19:06:40|4538.3|4532.3|4538.3|4532.3|4538.8|4532.8|4538.3|4532.3|21
1612811210000|2021-02-08 19:06:50|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|6
1612811220000|2021-02-08 19:07:00|4539.1|4533.1|4539.3|4533.3|4539.3|4533.3|4539.1|4533.1|3
1612811230000|2021-02-08 19:07:10|4538.8|4532.8|4539.1|4533.1|4539.3|4533.3|4538.8|4532.8|8
1612811240000|2021-02-08 19:07:20|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|21
1612811250000|2021-02-08 19:07:30|4538.8|4532.8|4539.8|4533.8|4539.8|4533.8|4538.8|4532.8|19
1612811260000|2021-02-08 19:07:40|4539.3|4533.3|4540.1|4534.1|4540.1|4534.1|4539.3|4533.3|10
1612811270000|2021-02-08 19:07:50|4539.3|4533.3|4541.4|4535.4|4541.4|4535.4|4539.3|4533.3|205
1612811280000|2021-02-08 19:08:00|4541.1|4535.1|4541.4|4535.4|4541.4|4535.4|4541.1|4535.1|17
1612811290000|2021-02-08 19:08:10|4542.4|4536.4|4543.1|4537.1|4543.6|4537.6|4542.4|4536.4|34
1612811300000|2021-02-08 19:08:20|4542.9|4536.9|4543.9|4537.9|4544.1|4538.1|4542.6|4536.6|229
1612811310000|2021-02-08 19:08:30|4543.4|4537.4|4543.4|4537.4|4543.6|4537.6|4543.4|4537.4|18
1612811320000|2021-02-08 19:08:40|4543.6|4537.6|4543.4|4537.4|4543.6|4537.6|4542.9|4536.9|13
1612811330000|2021-02-08 19:08:50|4543.6|4537.6|4542.4|4536.4|4543.6|4537.6|4542.4|4536.4|55
1612811340000|2021-02-08 19:09:00|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1612811350000|2021-02-08 19:09:10|4542.8|4536.8|4543.4|4537.4|4543.4|4537.4|4542.8|4536.8|4
1612811360000|2021-02-08 19:09:20|4542.8|4536.8|4541.6|4535.6|4543.4|4537.4|4541.6|4535.6|33
1612811370000|2021-02-08 19:09:30|4541.8|4535.8|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|103
1612811380000|2021-02-08 19:09:40|4541.6|4535.6|4542.4|4536.4|4542.4|4536.4|4541.6|4535.6|14
1612811390000|2021-02-08 19:09:50|||||||||3
1612811400000|2021-02-08 19:10:00|4541.9|4535.9|4541.6|4535.6|4542.9|4536.9|4540.6|4534.6|80
1612811410000|2021-02-08 19:10:10|4541.8|4535.8|4541.4|4535.4|4542.1|4536.1|4541.4|4535.4|17
1612811420000|2021-02-08 19:10:20|4542.4|4536.4|4541.9|4535.9|4542.4|4536.4|4541.9|4535.9|58
1612811430000|2021-02-08 19:10:30|4542.1|4536.1|4540.4|4534.4|4542.4|4536.4|4540.4|4534.4|60
1612811440000|2021-02-08 19:10:40|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|42
1612811450000|2021-02-08 19:10:50|4540.4|4534.4|4539.1|4533.1|4540.4|4534.4|4538.8|4532.8|15
1612811460000|2021-02-08 19:11:00|4539.3|4533.3|4538.8|4532.8|4541.1|4535.1|4538.8|4532.8|52
1612811470000|2021-02-08 19:11:10|4538.4|4532.4|4539.1|4533.1|4539.4|4533.4|4538.4|4532.4|18
1612811480000|2021-02-08 19:11:20|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|5
1612811490000|2021-02-08 19:11:30|4538.9|4532.9|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|105
1612811500000|2021-02-08 19:11:40|4538.4|4532.4|4536.8|4530.8|4538.4|4532.4|4536.8|4530.8|50
1612811510000|2021-02-08 19:11:50|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|12
1612811520000|2021-02-08 19:12:00|4537.6|4531.6|4537.4|4531.4|4537.6|4531.6|4537.1|4531.1|70
1612811530000|2021-02-08 19:12:10|4537.6|4531.6|4537.1|4531.1|4537.6|4531.6|4537.1|4531.1|14
1612811540000|2021-02-08 19:12:20|4537.4|4531.4|4536.4|4530.4|4537.4|4531.4|4536.4|4530.4|26
1612811550000|2021-02-08 19:12:30|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4534.8|4528.8|54
1612811560000|2021-02-08 19:12:40|4535.8|4529.8|4536.4|4530.4|4536.4|4530.4|4535.8|4529.8|78
1612811570000|2021-02-08 19:12:50|4535.6|4529.6|4535.4|4529.4|4535.6|4529.6|4535.4|4529.4|25
1612811580000|2021-02-08 19:13:00|4534.8|4528.8|4533.9|4527.9|4534.8|4528.8|4531.8|4525.8|75
1612811590000|2021-02-08 19:13:10|4533.6|4527.6|4532.1|4526.1|4533.6|4527.6|4532.1|4526.1|47
1612811600000|2021-02-08 19:13:20|4531.8|4525.8|4534.1|4528.1|4534.1|4528.1|4531.8|4525.8|67
1612811610000|2021-02-08 19:13:30|4534.4|4528.4|4532.8|4526.8|4534.4|4528.4|4532.8|4526.8|197
1612811620000|2021-02-08 19:13:40|4532.3|4526.3|4532.1|4526.1|4532.8|4526.8|4531.8|4525.8|83
1612811630000|2021-02-08 19:13:50|4532.4|4526.4|4531.8|4525.8|4532.4|4526.4|4531.4|4525.4|196
1612811640000|2021-02-08 19:14:00|4530.8|4524.8|4532.8|4526.8|4532.8|4526.8|4527.5|4521.5|368
1612811650000|2021-02-08 19:14:10|4532.4|4526.4|4535.3|4529.3|4536|4530|4532|4526|281
1612811660000|2021-02-08 19:14:20|4536.8|4530.8|4536.6|4530.6|4538.1|4532.1|4535.8|4529.8|347
1612811670000|2021-02-08 19:14:30|4536.4|4530.4|4539.6|4533.6|4540.1|4534.1|4536.4|4530.4|256
1612811680000|2021-02-08 19:14:40|4539.4|4533.4|4536.4|4530.4|4539.6|4533.6|4535.4|4529.4|441
1612811690000|2021-02-08 19:14:50|4537.1|4531.1|4538.1|4532.1|4538.4|4532.4|4537.1|4531.1|348
1612811700000|2021-02-08 19:15:00|4537.9|4531.9|4536.1|4530.1|4538.1|4532.1|4535.6|4529.6|103
1612811710000|2021-02-08 19:15:10|4536.4|4530.4|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|154
1612811720000|2021-02-08 19:15:20|4538.4|4532.4|4540.1|4534.1|4540.1|4534.1|4538.1|4532.1|77
1612811730000|2021-02-08 19:15:30|4539.6|4533.6|4539.9|4533.9|4539.9|4533.9|4538.9|4532.9|71
1612811740000|2021-02-08 19:15:40|4540.1|4534.1|4541.4|4535.4|4541.4|4535.4|4540.1|4534.1|7
1612811750000|2021-02-08 19:15:50|4541.9|4535.9|4541.9|4535.9|4542.4|4536.4|4541.9|4535.9|47
1612811760000|2021-02-08 19:16:00|||||||||27
1612811770000|2021-02-08 19:16:10|||||||||132
1612811780000|2021-02-08 19:16:20|4542.2|4536.2|4543|4537|4543.7|4537.7|4542.2|4536.2|40
1612811790000|2021-02-08 19:16:30|4543.2|4537.2|4543.7|4537.7|4543.9|4537.9|4543.2|4537.2|129
1612811800000|2021-02-08 19:16:40|4544.2|4538.2|4544.7|4538.7|4544.7|4538.7|4543.9|4537.9|35
1612811810000|2021-02-08 19:16:50|4544.5|4538.5|4545.2|4539.2|4545.5|4539.5|4544.5|4538.5|114
1612811820000|2021-02-08 19:17:00|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|92
1612811830000|2021-02-08 19:17:10|4546.3|4540.3|4545.5|4539.5|4547|4541|4545.5|4539.5|89
1612811840000|2021-02-08 19:17:20|4545.7|4539.7|4545.5|4539.5|4546|4540|4545.5|4539.5|25
1612811850000|2021-02-08 19:17:30|4546.5|4540.5|4546.2|4540.2|4547|4541|4546.2|4540.2|39
1612811860000|2021-02-08 19:17:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1612811880000|2021-02-08 19:18:00|4546.7|4540.7|4547|4541|4547.2|4541.2|4546.7|4540.7|10
1612811890000|2021-02-08 19:18:10|4546.7|4540.7|4547|4541|4547.5|4541.5|4546.5|4540.5|91
1612811900000|2021-02-08 19:18:20|4546.7|4540.7|4546.5|4540.5|4547.2|4541.2|4546.5|4540.5|16
1612811910000|2021-02-08 19:18:30|4546.2|4540.2|4546.2|4540.2|4546.5|4540.5|4546|4540|88
1612811920000|2021-02-08 19:18:40|4546.5|4540.5|4546|4540|4547.5|4541.5|4546|4540|33
1612811930000|2021-02-08 19:18:50|4545.7|4539.7|4545.2|4539.2|4545.7|4539.7|4545|4539|128
1612811940000|2021-02-08 19:19:00|4545|4539|4545.2|4539.2|4545.5|4539.5|4545|4539|20
1612811950000|2021-02-08 19:19:10|4545.5|4539.5|4545.2|4539.2|4545.5|4539.5|4545|4539|2
1612811960000|2021-02-08 19:19:20|4545|4539|4545|4539|4546.2|4540.2|4545|4539|4
1612811970000|2021-02-08 19:19:30|4540|4534|4540|4534|4540.5|4534.5|4539.5|4533.5|170
1612811980000|2021-02-08 19:19:40|4539.7|4533.7|4539|4533|4540.5|4534.5|4536.6|4530.6|44
1612811990000|2021-02-08 19:19:50|4538.5|4532.5|4539.5|4533.5|4540|4534|4538.5|4532.5|25
1612832400000|2021-02-09 01:00:00|4538.7|4532.7|4531.6|4525.6|4538.9|4532.9|4531|4525|54
1612832410000|2021-02-09 01:00:10|4533.1|4527.1|4537|4531|4537|4531|4533.1|4527.1|22
1612832420000|2021-02-09 01:00:20|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4533.5|4527.5|7
1612832430000|2021-02-09 01:00:30|4536|4530|4538.5|4532.5|4539.3|4533.3|4536|4530|6
1612832440000|2021-02-09 01:00:40|4538.3|4532.3|4538|4532|4538.8|4532.8|4537.3|4531.3|4
1612832450000|2021-02-09 01:00:50|4537.8|4531.8|4541.8|4535.8|4542|4536|4537.8|4531.8|6
1612832460000|2021-02-09 01:01:00|4541.6|4535.6|4541.6|4535.6|4544.1|4538.1|4540.8|4534.8|15
1612832470000|2021-02-09 01:01:10|4542.1|4536.1|4542.6|4536.6|4542.6|4536.6|4542.1|4536.1|4
1612832480000|2021-02-09 01:01:20|4543|4537|4542.6|4536.6|4543.6|4537.6|4542.6|4536.6|6
1612832490000|2021-02-09 01:01:30|4542.8|4536.8|4541.3|4535.3|4543.1|4537.1|4541.3|4535.3|6
1612832500000|2021-02-09 01:01:40|4541.6|4535.6|4544.5|4538.5|4544.5|4538.5|4541.6|4535.6|9
1612832510000|2021-02-09 01:01:50|4544.1|4538.1|4545.6|4539.6|4546|4540|4544.1|4538.1|3
1612832520000|2021-02-09 01:02:00|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4544.6|4538.6|3
1612832530000|2021-02-09 01:02:10|4546|4540|4546.8|4540.8|4546.8|4540.8|4546|4540|3
1612832540000|2021-02-09 01:02:20|4547|4541|4546.8|4540.8|4547|4541|4546.5|4540.5|4
1612832550000|2021-02-09 01:02:30|4547.8|4541.8|4549.5|4543.5|4549.8|4543.8|4547.8|4541.8|17
1612832560000|2021-02-09 01:02:40|4549.8|4543.8|4547.8|4541.8|4551|4545|4547.8|4541.8|31
1612832570000|2021-02-09 01:02:50|4547.3|4541.3|4553.6|4547.6|4553.6|4547.6|4546.8|4540.8|39
1612832580000|2021-02-09 01:03:00|4553.3|4547.3|4552.2|4546.2|4554|4548|4551.8|4545.8|1
1612832590000|2021-02-09 01:03:10|4553|4547|4550|4544|4554|4548|4550|4544|21
1612832600000|2021-02-09 01:03:20|4551|4545|4556.6|4550.6|4556.6|4550.6|4551|4545|17
1612832610000|2021-02-09 01:03:30|4556.3|4550.3|4555.3|4549.3|4557.1|4551.1|4555.1|4549.1|7
1612832620000|2021-02-09 01:03:40|4555.6|4549.6|4554.3|4548.3|4555.6|4549.6|4553.3|4547.3|21
1612832630000|2021-02-09 01:03:50|4554.6|4548.6|4554.3|4548.3|4555.8|4549.8|4553.8|4547.8|4
1612832640000|2021-02-09 01:04:00|4554.1|4548.1|4554.1|4548.1|4554.3|4548.3|4553.8|4547.8|4
1612832650000|2021-02-09 01:04:10|4554.3|4548.3|4555.1|4549.1|4555.6|4549.6|4554.3|4548.3|8
1612832660000|2021-02-09 01:04:20|4550.4|4544.4|4550.8|4544.8|4551.1|4545.1|4548.1|4542.1|49
1612832670000|2021-02-09 01:04:30|4550.6|4544.6|4552.6|4546.6|4552.9|4546.9|4548.9|4542.9|10
1612832680000|2021-02-09 01:04:40|4552.4|4546.4|4549.9|4543.9|4552.4|4546.4|4549.9|4543.9|7
1612832690000|2021-02-09 01:04:50|4550.4|4544.4|4549.6|4543.6|4550.4|4544.4|4549.6|4543.6|5
1612832700000|2021-02-09 01:05:00|4549.9|4543.9|4549.9|4543.9|4550.6|4544.6|4549.6|4543.6|9
1612832710000|2021-02-09 01:05:10|4550.4|4544.4|4551.6|4545.6|4551.9|4545.9|4550.4|4544.4|11
1612832720000|2021-02-09 01:05:20|4552.6|4546.6|4553.6|4547.6|4554.1|4548.1|4552.6|4546.6|9
1612832730000|2021-02-09 01:05:30|4554.6|4548.6|4555.6|4549.6|4555.6|4549.6|4554.6|4548.6|7
1612832740000|2021-02-09 01:05:40|4555.9|4549.9|4555.6|4549.6|4556.9|4550.9|4555.4|4549.4|13
1612832750000|2021-02-09 01:05:50|4555.4|4549.4|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|4
1612832760000|2021-02-09 01:06:00|4555.9|4549.9|4553.6|4547.6|4556.1|4550.1|4553.6|4547.6|3
1612832770000|2021-02-09 01:06:10|4553.9|4547.9|4556.4|4550.4|4556.4|4550.4|4553.9|4547.9|6
1612832780000|2021-02-09 01:06:20|4555.9|4549.9|4555.1|4549.1|4555.9|4549.9|4555.1|4549.1|4
1612832790000|2021-02-09 01:06:30|4555.4|4549.4|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|4
1612832800000|2021-02-09 01:06:40|4555.4|4549.4|4555.6|4549.6|4555.9|4549.9|4555.4|4549.4|4
1612832810000|2021-02-09 01:06:50|4556.6|4550.6|4556.9|4550.9|4556.9|4550.9|4556.6|4550.6|5
1612832820000|2021-02-09 01:07:00|4557.4|4551.4|4559.6|4553.6|4559.6|4553.6|4557.4|4551.4|23
1612832830000|2021-02-09 01:07:10|4559.4|4553.4|4558.4|4552.4|4559.4|4553.4|4557.6|4551.6|12
1612832850000|2021-02-09 01:07:30|4558.2|4552.2|4557.6|4551.6|4558.2|4552.2|4557.4|4551.4|4
1612832860000|2021-02-09 01:07:40|4558.1|4552.1|4558.9|4552.9|4558.9|4552.9|4558.1|4552.1|2
1612832870000|2021-02-09 01:07:50|4559.1|4553.1|4559.6|4553.6|4559.6|4553.6|4559.1|4553.1|17
1612832880000|2021-02-09 01:08:00|4559.9|4553.9|4559.9|4553.9|4560.4|4554.4|4559.6|4553.6|2
1612832890000|2021-02-09 01:08:10|4560.1|4554.1|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|1
1612832900000|2021-02-09 01:08:20|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1612832910000|2021-02-09 01:08:30|4560.6|4554.6|4559.6|4553.6|4560.6|4554.6|4559.6|4553.6|4
1612832920000|2021-02-09 01:08:40|4559.1|4553.1|4559.1|4553.1|4559.6|4553.6|4557.6|4551.6|28
1612832930000|2021-02-09 01:08:50|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.1|4552.1|2
1612832940000|2021-02-09 01:09:00|4558.1|4552.1|4557.4|4551.4|4558.1|4552.1|4557.4|4551.4|0
1612832950000|2021-02-09 01:09:10|4557.6|4551.6|4558.4|4552.4|4558.4|4552.4|4557.1|4551.1|5
1612832960000|2021-02-09 01:09:20|4557.9|4551.9|4557.6|4551.6|4557.9|4551.9|4557.6|4551.6|3
1612832980000|2021-02-09 01:09:40|4557.9|4551.9|4557.6|4551.6|4557.9|4551.9|4557.4|4551.4|0
1612832990000|2021-02-09 01:09:50|4557.4|4551.4|4556.9|4550.9|4557.4|4551.4|4556.9|4550.9|1
1612833000000|2021-02-09 01:10:00|4557.1|4551.1|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|5
1612833010000|2021-02-09 01:10:10|4557.8|4551.8|4557.9|4551.9|4558.1|4552.1|4557.6|4551.6|3
1612833020000|2021-02-09 01:10:20|4557.6|4551.6|4559.4|4553.4|4559.4|4553.4|4557.6|4551.6|7
1612833030000|2021-02-09 01:10:30|4559.1|4553.1|4559.4|4553.4|4559.4|4553.4|4559.1|4553.1|0
1612833050000|2021-02-09 01:10:50|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4558.6|4552.6|3
1612833060000|2021-02-09 01:11:00|4555.8|4549.8|4554|4548|4555.8|4549.8|4551.3|4545.3|21
1612833070000|2021-02-09 01:11:10|4554.3|4548.3|4554.3|4548.3|4554.8|4548.8|4553.8|4547.8|2
1612833080000|2021-02-09 01:11:20|4554.1|4548.1|4554.3|4548.3|4554.6|4548.6|4554.1|4548.1|0
1612833090000|2021-02-09 01:11:30|4554.8|4548.8|4557.1|4551.1|4557.3|4551.3|4554.5|4548.5|16
1612833100000|2021-02-09 01:11:40|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|3
1612833110000|2021-02-09 01:11:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|1
1612833120000|2021-02-09 01:12:00|4557.3|4551.3|4556.1|4550.1|4557.8|4551.8|4556.1|4550.1|1
1612833130000|2021-02-09 01:12:10|4556.3|4550.3|4556.4|4550.4|4556.4|4550.4|4555.6|4549.6|37
1612833140000|2021-02-09 01:12:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|3
1612833150000|2021-02-09 01:12:30|4556.4|4550.4|4556.1|4550.1|4556.9|4550.9|4556.1|4550.1|5
1612833160000|2021-02-09 01:12:40|4556.3|4550.3|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|1
1612833170000|2021-02-09 01:12:50|4555.8|4549.8|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|3
1612833180000|2021-02-09 01:13:00|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.6|4549.6|0
1612833190000|2021-02-09 01:13:10|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|17
1612833210000|2021-02-09 01:13:30|4555.3|4549.3|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|2
1612833220000|2021-02-09 01:13:40|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|1
1612833230000|2021-02-09 01:13:50|4555.3|4549.3|4555.6|4549.6|4555.6|4549.6|4555.3|4549.3|1
1612833240000|2021-02-09 01:14:00|4555.3|4549.3|4555.6|4549.6|4555.6|4549.6|4555.3|4549.3|1
1612833250000|2021-02-09 01:14:10|4555.3|4549.3|4555.1|4549.1|4555.3|4549.3|4555.1|4549.1|0
1612833260000|2021-02-09 01:14:20|4555.6|4549.6|4553.1|4547.1|4555.6|4549.6|4553.1|4547.1|13
1612833270000|2021-02-09 01:14:30|4553.3|4547.3|4552.1|4546.1|4553.3|4547.3|4552.1|4546.1|0
1612833280000|2021-02-09 01:14:40|4551.8|4545.8|4553.6|4547.6|4553.8|4547.8|4551.8|4545.8|3
1612833290000|2021-02-09 01:14:50|4552.6|4546.6|4552.1|4546.1|4552.8|4546.8|4551.8|4545.8|4
1612833300000|2021-02-09 01:15:00|4552.3|4546.3|4553.8|4547.8|4554.1|4548.1|4552.3|4546.3|3
1612833310000|2021-02-09 01:15:10|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1612833320000|2021-02-09 01:15:20|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|1
1612833330000|2021-02-09 01:15:30|4554|4548|4553.8|4547.8|4554|4548|4553.8|4547.8|0
1612833340000|2021-02-09 01:15:40|4554.1|4548.1|4554.3|4548.3|4554.3|4548.3|4554.1|4548.1|0
1612833350000|2021-02-09 01:15:50|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1612833360000|2021-02-09 01:16:00|4554|4548|4554.3|4548.3|4554.3|4548.3|4553.7|4547.7|2
1612833370000|2021-02-09 01:16:10|4554.5|4548.5|4555.6|4549.6|4555.6|4549.6|4554.5|4548.5|8
1612833390000|2021-02-09 01:16:30|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|0
1612833400000|2021-02-09 01:16:40|4554.6|4548.6|4555.6|4549.6|4555.6|4549.6|4554.6|4548.6|0
1612833410000|2021-02-09 01:16:50|4555.3|4549.3|4554.6|4548.6|4555.3|4549.3|4554.6|4548.6|0
1612833420000|2021-02-09 01:17:00|4554.3|4548.3|4553.5|4547.5|4554.3|4548.3|4553.5|4547.5|1
1612833430000|2021-02-09 01:17:10|4554|4548|4553.5|4547.5|4554.1|4548.1|4553.5|4547.5|3
1612833440000|2021-02-09 01:17:20|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|2
1612833450000|2021-02-09 01:17:30|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|3
1612833470000|2021-02-09 01:17:50|4552|4546|4552|4546|4552|4546|4552|4546|1
1612833480000|2021-02-09 01:18:00|4551.7|4545.7|4550.5|4544.5|4552|4546|4550.5|4544.5|7
1612833490000|2021-02-09 01:18:10|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|5
1612833500000|2021-02-09 01:18:20|4550.3|4544.3|4547|4541|4550.3|4544.3|4547|4541|30
1612833510000|2021-02-09 01:18:30|4547.3|4541.3|4548|4542|4548|4542|4547.3|4541.3|2
1612833520000|2021-02-09 01:18:40|4548.3|4542.3|4549|4543|4549|4543|4548.3|4542.3|3
1612833530000|2021-02-09 01:18:50|4549.3|4543.3|4549|4543|4549.3|4543.3|4549|4543|0
1612833540000|2021-02-09 01:19:00|4548.7|4542.7|4550.3|4544.3|4550.3|4544.3|4548.7|4542.7|5
1612833550000|2021-02-09 01:19:10|4550.5|4544.5|4550.3|4544.3|4550.8|4544.8|4549.8|4543.8|7
1612833560000|2021-02-09 01:19:20|4550.6|4544.6|4550.8|4544.8|4550.8|4544.8|4550.6|4544.6|0
1612833570000|2021-02-09 01:19:30|4551|4545|4550.8|4544.8|4551|4545|4550.5|4544.5|1
1612833580000|2021-02-09 01:19:40|4548.9|4542.9|4549.1|4543.1|4549.3|4543.3|4548.8|4542.8|11
1612833590000|2021-02-09 01:19:50|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4547.8|4541.8|1
1612833600000|2021-02-09 01:20:00|4548.5|4542.5|4548.8|4542.8|4549.3|4543.3|4548.5|4542.5|2
1612833610000|2021-02-09 01:20:10|4549|4543|4548.5|4542.5|4549.3|4543.3|4548.5|4542.5|0
1612833630000|2021-02-09 01:20:30|4548.3|4542.3|4549.5|4543.5|4549.5|4543.5|4548.3|4542.3|2
1612833640000|2021-02-09 01:20:40|4550.5|4544.5|4549.3|4543.3|4550.5|4544.5|4549.3|4543.3|3
1612833650000|2021-02-09 01:20:50|4549|4543|4548.8|4542.8|4549|4543|4548.6|4542.6|0
1612833660000|2021-02-09 01:21:00|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|4
1612833680000|2021-02-09 01:21:20|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4
1612833690000|2021-02-09 01:21:30|4550|4544|4551.3|4545.3|4551.3|4545.3|4550|4544|2
1612833700000|2021-02-09 01:21:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1612833710000|2021-02-09 01:21:50|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1612833720000|2021-02-09 01:22:00|4551.5|4545.5|4549.8|4543.8|4551.5|4545.5|4549.8|4543.8|4
1612833730000|2021-02-09 01:22:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1612833740000|2021-02-09 01:22:20|4550.3|4544.3|4551.1|4545.1|4551.1|4545.1|4550.3|4544.3|1
1612833750000|2021-02-09 01:22:30|4550.8|4544.8|4551.1|4545.1|4551.1|4545.1|4550.8|4544.8|0
1612833770000|2021-02-09 01:22:50|4551.6|4545.6|4551.3|4545.3|4551.6|4545.6|4551.1|4545.1|0
1612833780000|2021-02-09 01:23:00|4551.1|4545.1|4551.1|4545.1|4551.3|4545.3|4550.8|4544.8|1
1612833790000|2021-02-09 01:23:10|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4551.1|4545.1|2
1612833800000|2021-02-09 01:23:20|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4551.1|4545.1|0
1612833810000|2021-02-09 01:23:30|4551.3|4545.3|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|0
1612833830000|2021-02-09 01:23:50|||||||||1
1612833840000|2021-02-09 01:24:00|4551.5|4545.5|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|1
1612833850000|2021-02-09 01:24:10|4552|4546|4552.3|4546.3|4552.3|4546.3|4552|4546|6
1612833860000|2021-02-09 01:24:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|1
1612833870000|2021-02-09 01:24:30|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|5
1612833880000|2021-02-09 01:24:40|4553.6|4547.6|4552.1|4546.1|4553.6|4547.6|4552.1|4546.1|1
1612833900000|2021-02-09 01:25:00|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|2
1612833910000|2021-02-09 01:25:10|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1612833920000|2021-02-09 01:25:20|4553.3|4547.3|4553.1|4547.1|4553.3|4547.3|4553.1|4547.1|0
1612833930000|2021-02-09 01:25:30|4553.3|4547.3|4553.1|4547.1|4553.3|4547.3|4553.1|4547.1|0
1612833940000|2021-02-09 01:25:40|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1612833950000|2021-02-09 01:25:50|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1612833960000|2021-02-09 01:26:00|4552.8|4546.8|4552.5|4546.5|4552.8|4546.8|4552.5|4546.5|2
1612833970000|2021-02-09 01:26:10|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|0
1612833980000|2021-02-09 01:26:20|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1612833990000|2021-02-09 01:26:30|4550.8|4544.8|4550.5|4544.5|4550.8|4544.8|4550.3|4544.3|7
1612834000000|2021-02-09 01:26:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1612834010000|2021-02-09 01:26:50|4551.3|4545.3|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|3
1612834020000|2021-02-09 01:27:00|4551.3|4545.3|4551.3|4545.3|4551.6|4545.6|4551.1|4545.1|1
1612834030000|2021-02-09 01:27:10|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1612834040000|2021-02-09 01:27:20|4551.8|4545.8|4552.5|4546.5|4552.5|4546.5|4551.8|4545.8|8
1612834060000|2021-02-09 01:27:40|4552.3|4546.3|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|1
1612834070000|2021-02-09 01:27:50|4552.5|4546.5|4553.3|4547.3|4553.3|4547.3|4552.5|4546.5|1
1612834080000|2021-02-09 01:28:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1612834090000|2021-02-09 01:28:10|||||||||1
1612834100000|2021-02-09 01:28:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|2
1612834110000|2021-02-09 01:28:30|4552.3|4546.3|4550.8|4544.8|4552.3|4546.3|4550.8|4544.8|1
1612834120000|2021-02-09 01:28:40|4551.1|4545.1|4551.5|4545.5|4551.5|4545.5|4550.8|4544.8|7
1612834130000|2021-02-09 01:28:50|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1612834140000|2021-02-09 01:29:00|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|2
1612834150000|2021-02-09 01:29:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1612834160000|2021-02-09 01:29:20|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|1
1612834170000|2021-02-09 01:29:30|4552|4546|4551.6|4545.6|4552|4546|4551.6|4545.6|0
1612834180000|2021-02-09 01:29:40|4551.1|4545.1|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|3
1612834190000|2021-02-09 01:29:50|4551.3|4545.3|4550.8|4544.8|4551.4|4545.4|4550.8|4544.8|2
1612834200000|2021-02-09 01:30:00|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4551.1|4545.1|0
1612834220000|2021-02-09 01:30:20|4550.8|4544.8|4551.1|4545.1|4551.1|4545.1|4550.8|4544.8|0
1612834240000|2021-02-09 01:30:40|4550.8|4544.8|4550.8|4544.8|4551.1|4545.1|4550.8|4544.8|0
1612834250000|2021-02-09 01:30:50|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4551.1|4545.1|1
1612834260000|2021-02-09 01:31:00|4550.3|4544.3|4550.3|4544.3|4550.5|4544.5|4550.3|4544.3|7
1612834270000|2021-02-09 01:31:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1612834280000|2021-02-09 01:31:20|4550|4544|4549.3|4543.3|4550|4544|4549.3|4543.3|2
1612834290000|2021-02-09 01:31:30|4549|4543|4548.8|4542.8|4549|4543|4548.8|4542.8|0
1612834330000|2021-02-09 01:32:10|4550|4544|4551|4545|4551|4545|4550|4544|2
1612834360000|2021-02-09 01:32:40|4550|4544|4551.5|4545.5|4551.5|4545.5|4549.8|4543.8|4
1612834370000|2021-02-09 01:32:50|4551|4545|4551|4545|4551|4545|4551|4545|3
1612834380000|2021-02-09 01:33:00|4551.3|4545.3|4551.5|4545.5|4551.5|4545.5|4551.3|4545.3|0
1612834390000|2021-02-09 01:33:10|4551.8|4545.8|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|7
1612834400000|2021-02-09 01:33:20|4553.5|4547.5|4551.8|4545.8|4553.5|4547.5|4551.8|4545.8|2
1612834410000|2021-02-09 01:33:30|4552.3|4546.3|4551.3|4545.3|4552.3|4546.3|4551.3|4545.3|8
1612834440000|2021-02-09 01:34:00|4551|4545|4551|4545|4551|4545|4551|4545|0
1612834450000|2021-02-09 01:34:10|4550.8|4544.8|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|2
1612834460000|2021-02-09 01:34:20|4551.3|4545.3|4551|4545|4551.3|4545.3|4550.5|4544.5|0
1612834470000|2021-02-09 01:34:30|4550.8|4544.8|4550.5|4544.5|4551|4545|4550.5|4544.5|1
1612834480000|2021-02-09 01:34:40|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|2
1612834490000|2021-02-09 01:34:50|4550|4544|4548.3|4542.3|4550|4544|4548.1|4542.1|5
1612834500000|2021-02-09 01:35:00|4548.1|4542.1|4548.8|4542.8|4548.8|4542.8|4548.1|4542.1|0
1612834510000|2021-02-09 01:35:10|4549.3|4543.3|4549.1|4543.1|4549.3|4543.3|4549.1|4543.1|4
1612834520000|2021-02-09 01:35:20|4549.3|4543.3|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|0
1612834530000|2021-02-09 01:35:30|4549.8|4543.8|4549.1|4543.1|4549.8|4543.8|4549.1|4543.1|0
1612834540000|2021-02-09 01:35:40|4549.4|4543.4|4549.1|4543.1|4549.4|4543.4|4549.1|4543.1|1
1612834550000|2021-02-09 01:35:50|4549.3|4543.3|4549.3|4543.3|4549.6|4543.6|4549.3|4543.3|0
1612834560000|2021-02-09 01:36:00|4549.1|4543.1|4549.8|4543.8|4550.6|4544.6|4548.8|4542.8|9
1612834570000|2021-02-09 01:36:10|4550.1|4544.1|4549.3|4543.3|4550.1|4544.1|4549.1|4543.1|0
1612834580000|2021-02-09 01:36:20|4549.6|4543.6|4548.8|4542.8|4549.6|4543.6|4548.6|4542.6|1
1612834590000|2021-02-09 01:36:30|4548.6|4542.6|4549.6|4543.6|4549.6|4543.6|4548.6|4542.6|2
1612834600000|2021-02-09 01:36:40|4549.1|4543.1|4548.8|4542.8|4549.1|4543.1|4548.8|4542.8|1
1612834610000|2021-02-09 01:36:50|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|1
1612834620000|2021-02-09 01:37:00|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|1
1612834640000|2021-02-09 01:37:20|4549.1|4543.1|4549.1|4543.1|4549.3|4543.3|4549.1|4543.1|1
1612834680000|2021-02-09 01:38:00|4549.3|4543.3|4549.1|4543.1|4549.3|4543.3|4549.1|4543.1|1
1612834700000|2021-02-09 01:38:20|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|1
1612834710000|2021-02-09 01:38:30|4549.8|4543.8|4549.1|4543.1|4549.8|4543.8|4548.8|4542.8|0
1612834720000|2021-02-09 01:38:40|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|1
1612834730000|2021-02-09 01:38:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1612834770000|2021-02-09 01:39:30|4549.3|4543.3|4550.1|4544.1|4550.3|4544.3|4549.3|4543.3|5
1612834780000|2021-02-09 01:39:40|4550.3|4544.3|4549.1|4543.1|4550.3|4544.3|4549.1|4543.1|1
1612834790000|2021-02-09 01:39:50|4549.3|4543.3|4549.1|4543.1|4549.3|4543.3|4549.1|4543.1|0
1612834800000|2021-02-09 01:40:00|4549.3|4543.3|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|3
1612834810000|2021-02-09 01:40:10|4549.3|4543.3|4549.1|4543.1|4549.3|4543.3|4548.6|4542.6|0
1612834820000|2021-02-09 01:40:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4
1612834830000|2021-02-09 01:40:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|2
1612834840000|2021-02-09 01:40:40|4549|4543|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|0
1612834850000|2021-02-09 01:40:50|4549.1|4543.1|4549.3|4543.3|4549.3|4543.3|4548.5|4542.5|1
1612834870000|2021-02-09 01:41:10|4549.8|4543.8|4550.8|4544.8|4550.8|4544.8|4549.8|4543.8|4
1612834880000|2021-02-09 01:41:20|4551|4545|4552.3|4546.3|4552.3|4546.3|4551|4545|2
1612834890000|2021-02-09 01:41:30|4552.1|4546.1|4552.3|4546.3|4552.3|4546.3|4552.1|4546.1|0
1612834900000|2021-02-09 01:41:40|4552.1|4546.1|4552.3|4546.3|4552.3|4546.3|4552.1|4546.1|0
1612834910000|2021-02-09 01:41:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|1
1612834920000|2021-02-09 01:42:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1612834930000|2021-02-09 01:42:10|4552.6|4546.6|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|1
1612834940000|2021-02-09 01:42:20|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|8
1612834950000|2021-02-09 01:42:30|4553.3|4547.3|4553.1|4547.1|4553.3|4547.3|4553.1|4547.1|0
1612834960000|2021-02-09 01:42:40|4553.3|4547.3|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|3
1612834970000|2021-02-09 01:42:50|4554.1|4548.1|4553.8|4547.8|4554.1|4548.1|4553.8|4547.8|0
1612835000000|2021-02-09 01:43:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1612835020000|2021-02-09 01:43:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1612835030000|2021-02-09 01:43:50|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1612835040000|2021-02-09 01:44:00|4554.1|4548.1|4555.3|4549.3|4555.3|4549.3|4554.1|4548.1|3
1612835050000|2021-02-09 01:44:10|4555.6|4549.6|4555.3|4549.3|4556.3|4550.3|4555.3|4549.3|4
1612835060000|2021-02-09 01:44:20|4554.8|4548.8|4555.1|4549.1|4555.1|4549.1|4554.8|4548.8|1
1612835080000|2021-02-09 01:44:40|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|0
1612835090000|2021-02-09 01:44:50|4556.3|4550.3|4557.1|4551.1|4557.1|4551.1|4556.3|4550.3|2
1612835100000|2021-02-09 01:45:00|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|1
1612835110000|2021-02-09 01:45:10|4557.3|4551.3|4557.1|4551.1|4557.3|4551.3|4556.8|4550.8|5
1612835120000|2021-02-09 01:45:20|4557.5|4551.5|4558.1|4552.1|4558.1|4552.1|4557.5|4551.5|5
1612835130000|2021-02-09 01:45:30|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4557.1|4551.1|1
1612835140000|2021-02-09 01:45:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4555.3|4549.3|3
1612835150000|2021-02-09 01:45:50|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|0
1612835160000|2021-02-09 01:46:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|3
1612835200000|2021-02-09 01:46:40|4556.3|4550.3|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|3
1612835210000|2021-02-09 01:46:50|4556.3|4550.3|4557.1|4551.1|4557.1|4551.1|4556.1|4550.1|1
1612835230000|2021-02-09 01:47:10|4556.1|4550.1|4557.1|4551.1|4557.1|4551.1|4556.1|4550.1|5
1612835240000|2021-02-09 01:47:20|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1612835250000|2021-02-09 01:47:30|4558.5|4552.5|4558.6|4552.6|4558.6|4552.6|4558.3|4552.3|2
1612835260000|2021-02-09 01:47:40|4558.3|4552.3|4558.1|4552.1|4558.3|4552.3|4558.1|4552.1|10
1612835320000|2021-02-09 01:48:40|4558.6|4552.6|4559.1|4553.1|4559.1|4553.1|4558.6|4552.6|4
1612835330000|2021-02-09 01:48:50|4558.8|4552.8|4559.1|4553.1|4559.1|4553.1|4558.8|4552.8|3
1612835340000|2021-02-09 01:49:00|4559.3|4553.3|4559.1|4553.1|4559.3|4553.3|4559.1|4553.1|1
1612835350000|2021-02-09 01:49:10|4558.8|4552.8|4559.3|4553.3|4559.6|4553.6|4558.3|4552.3|2
1612835360000|2021-02-09 01:49:20|4559.6|4553.6|4560.1|4554.1|4560.1|4554.1|4559.6|4553.6|4
1612835380000|2021-02-09 01:49:40|4559.8|4553.8|4560.1|4554.1|4560.1|4554.1|4559.8|4553.8|1
1612835390000|2021-02-09 01:49:50|4560.3|4554.3|4561.1|4555.1|4561.1|4555.1|4560.3|4554.3|3
1612835400000|2021-02-09 01:50:00|4560.8|4554.8|4560.1|4554.1|4560.8|4554.8|4559.8|4553.8|2
1612835410000|2021-02-09 01:50:10|4561.1|4555.1|4560.3|4554.3|4561.1|4555.1|4560.1|4554.1|9
1612835420000|2021-02-09 01:50:20|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1612835430000|2021-02-09 01:50:30|4560.3|4554.3|4560.1|4554.1|4560.3|4554.3|4560.1|4554.1|1
1612835440000|2021-02-09 01:50:40|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1612835450000|2021-02-09 01:50:50|4560.8|4554.8|4561.3|4555.3|4561.3|4555.3|4560.5|4554.5|8
1612835460000|2021-02-09 01:51:00|4561.5|4555.5|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|1
1612835470000|2021-02-09 01:51:10|4561.8|4555.8|4562.5|4556.5|4562.5|4556.5|4561.8|4555.8|3
1612835480000|2021-02-09 01:51:20|4562.3|4556.3|4562.5|4556.5|4562.5|4556.5|4562.3|4556.3|0
1612835490000|2021-02-09 01:51:30|4562|4556|4562.3|4556.3|4563|4557|4562|4556|12
1612835500000|2021-02-09 01:51:40|4562.7|4556.7|4562.5|4556.5|4562.8|4556.8|4562.5|4556.5|1
1612835510000|2021-02-09 01:51:50|4562.3|4556.3|4562|4556|4562.5|4556.5|4562|4556|4
1612835520000|2021-02-09 01:52:00|4562.3|4556.3|4561.5|4555.5|4562.3|4556.3|4561.5|4555.5|1
1612835530000|2021-02-09 01:52:10|4562|4556|4562.8|4556.8|4563.5|4557.5|4562|4556|17
1612835540000|2021-02-09 01:52:20|4562.5|4556.5|4562|4556|4562.5|4556.5|4561.5|4555.5|6
1612835550000|2021-02-09 01:52:30|4561.8|4555.8|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|1
1612835560000|2021-02-09 01:52:40|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|1
1612835580000|2021-02-09 01:53:00|4561.7|4555.7|4563|4557|4563|4557|4561.7|4555.7|4
1612835590000|2021-02-09 01:53:10|4562|4556|4562|4556|4562|4556|4562|4556|5
1612835610000|2021-02-09 01:53:30|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|1
1612835620000|2021-02-09 01:53:40|4562|4556|4562.2|4556.2|4562.2|4556.2|4562|4556|0
1612835630000|2021-02-09 01:53:50|4562|4556|4561.7|4555.7|4562|4556|4561.5|4555.5|4
1612835650000|2021-02-09 01:54:10|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1612835660000|2021-02-09 01:54:20|4561|4555|4561|4555|4561|4555|4561|4555|2
1612835670000|2021-02-09 01:54:30|||||||||1
1612835680000|2021-02-09 01:54:40|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|1
1612835690000|2021-02-09 01:54:50|4561.2|4555.2|4562|4556|4562|4556|4560.7|4554.7|3
1612835700000|2021-02-09 01:55:00|4561.7|4555.7|4561|4555|4561.7|4555.7|4561|4555|3
1612835710000|2021-02-09 01:55:10|4561.2|4555.2|4561|4555|4561.2|4555.2|4561|4555|2
1612835720000|2021-02-09 01:55:20|4561.5|4555.5|4560.5|4554.5|4561.5|4555.5|4560.5|4554.5|0
1612835750000|2021-02-09 01:55:50|4560.9|4554.9|4561.5|4555.5|4561.5|4555.5|4560.9|4554.9|1
1612835770000|2021-02-09 01:56:10|4562|4556|4563|4557|4563|4557|4562|4556|4
1612835780000|2021-02-09 01:56:20|4563.5|4557.5|4562|4556|4563.5|4557.5|4561.7|4555.7|4
1612835790000|2021-02-09 01:56:30|4563|4557|4561.7|4555.7|4563|4557|4561.7|4555.7|7
1612835800000|2021-02-09 01:56:40|4561|4555|4561|4555|4561.7|4555.7|4561|4555|0
1612835810000|2021-02-09 01:56:50|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|0
1612835830000|2021-02-09 01:57:10|4560.7|4554.7|4560.5|4554.5|4560.7|4554.7|4560.5|4554.5|0
1612835840000|2021-02-09 01:57:20|4560|4554|4559.5|4553.5|4560|4554|4559.5|4553.5|1
1612835870000|2021-02-09 01:57:50|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|0
1612835880000|2021-02-09 01:58:00|4559|4553|4558.5|4552.5|4559.2|4553.2|4558.5|4552.5|1
1612835890000|2021-02-09 01:58:10|4557.5|4551.5|4558|4552|4558|4552|4557.5|4551.5|2
1612835910000|2021-02-09 01:58:30|4557.7|4551.7|4557|4551|4557.7|4551.7|4557|4551|1
1612835930000|2021-02-09 01:58:50|4557.2|4551.2|4557|4551|4557.5|4551.5|4557|4551|2
1612835970000|2021-02-09 01:59:30|4557.2|4551.2|4557|4551|4557.5|4551.5|4557|4551|0
1612835980000|2021-02-09 01:59:40|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4557|4551|1
1612835990000|2021-02-09 01:59:50|4558|4552|4558|4552|4558|4552|4558|4552|1
1612836000000|2021-02-09 02:00:00|4558.2|4552.2|4558|4552|4558.2|4552.2|4557.7|4551.7|2
1612836020000|2021-02-09 02:00:20|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|5
1612836030000|2021-02-09 02:00:30|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|1
1612836040000|2021-02-09 02:00:40|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|2
1612836050000|2021-02-09 02:00:50|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|0
1612836060000|2021-02-09 02:01:00|4559.2|4553.2|4559|4553|4559.5|4553.5|4559|4553|1
1612836070000|2021-02-09 02:01:10|4559.2|4553.2|4559|4553|4559.5|4553.5|4559|4553|0
1612836080000|2021-02-09 02:01:20|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|0
1612836090000|2021-02-09 02:01:30|4559.2|4553.2|4559.7|4553.7|4559.7|4553.7|4559.2|4553.2|2
1612836120000|2021-02-09 02:02:00|4560.5|4554.5|4561.2|4555.2|4561.2|4555.2|4560.2|4554.2|3
1612836130000|2021-02-09 02:02:10|4561|4555|4561.2|4555.2|4561.5|4555.5|4561|4555|1
1612836140000|2021-02-09 02:02:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1612836160000|2021-02-09 02:02:40|4560.7|4554.7|4560.7|4554.7|4561|4555|4560.5|4554.5|1
1612836170000|2021-02-09 02:02:50|4561|4555|4561|4555|4561|4555|4561|4555|0
1612836190000|2021-02-09 02:03:10|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|0
1612836200000|2021-02-09 02:03:20|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|1
1612836210000|2021-02-09 02:03:30|4562|4556|4562|4556|4562|4556|4561.7|4555.7|1
1612836230000|2021-02-09 02:03:50|4562.2|4556.2|4563|4557|4563.2|4557.2|4562|4556|13
1612836270000|2021-02-09 02:04:30|4563.7|4557.7|4563|4557|4563.7|4557.7|4563|4557|2
1612836280000|2021-02-09 02:04:40|4562.7|4556.7|4562.5|4556.5|4562.7|4556.7|4562.5|4556.5|2
1612836290000|2021-02-09 02:04:50|4562.7|4556.7|4563|4557|4563|4557|4562.7|4556.7|1
1612836300000|2021-02-09 02:05:00|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|1
1612836310000|2021-02-09 02:05:10|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|3
1612836320000|2021-02-09 02:05:20|4564.5|4558.5|4564|4558|4564.5|4558.5|4564|4558|12
1612836330000|2021-02-09 02:05:30|4565|4559|4563.7|4557.7|4565|4559|4563.7|4557.7|7
1612836340000|2021-02-09 02:05:40|4564|4558|4564|4558|4564|4558|4564|4558|1
1612836350000|2021-02-09 02:05:50|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1612836360000|2021-02-09 02:06:00|4564|4558|4564|4558|4564|4558|4563.7|4557.7|2
1612836380000|2021-02-09 02:06:20|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1612836390000|2021-02-09 02:06:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|3
1612836400000|2021-02-09 02:06:40|4564.7|4558.7|4563.7|4557.7|4565|4559|4563.7|4557.7|4
1612836410000|2021-02-09 02:06:50|4564|4558|4564.2|4558.2|4564.2|4558.2|4563.7|4557.7|1
1612836420000|2021-02-09 02:07:00|4564|4558|4564|4558|4564.2|4558.2|4564|4558|3
1612836430000|2021-02-09 02:07:10|4564.2|4558.2|4564|4558|4564.2|4558.2|4564|4558|1
1612836440000|2021-02-09 02:07:20|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1612836460000|2021-02-09 02:07:40|4563.2|4557.2|4563.7|4557.7|4563.7|4557.7|4563.2|4557.2|0
1612836470000|2021-02-09 02:07:50|4563.2|4557.2|4563.2|4557.2|4564|4558|4563.2|4557.2|2
1612836480000|2021-02-09 02:08:00|4563|4557|4563.7|4557.7|4563.7|4557.7|4563|4557|2
1612836510000|2021-02-09 02:08:30|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4563.5|4557.5|0
1612836530000|2021-02-09 02:08:50|4564|4558|4563.7|4557.7|4564|4558|4563.7|4557.7|1
1612836540000|2021-02-09 02:09:00|4564.2|4558.2|4565.2|4559.2|4565.2|4559.2|4564.2|4558.2|1
1612836550000|2021-02-09 02:09:10|4564.2|4558.2|4565|4559|4565.2|4559.2|4564.2|4558.2|8
1612836560000|2021-02-09 02:09:20|4564.5|4558.5|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|4
1612836570000|2021-02-09 02:09:30|4565|4559|4565.2|4559.2|4565.2|4559.2|4565|4559|0
1612836580000|2021-02-09 02:09:40|4565.7|4559.7|4565.5|4559.5|4565.7|4559.7|4565.5|4559.5|2
1612836590000|2021-02-09 02:09:50|4565.7|4559.7|4565.5|4559.5|4565.7|4559.7|4565.5|4559.5|2
1612836600000|2021-02-09 02:10:00|4565.8|4559.8|4565.5|4559.5|4565.8|4559.8|4565.5|4559.5|1
1612836610000|2021-02-09 02:10:10|4565.2|4559.2|4565.7|4559.7|4565.8|4559.8|4564.7|4558.7|3
1612836630000|2021-02-09 02:10:30|4566|4560|4566|4560|4566.2|4560.2|4566|4560|2
1612836640000|2021-02-09 02:10:40|||||||||2
1612836650000|2021-02-09 02:10:50|4565.7|4559.7|4564.7|4558.7|4565.7|4559.7|4564.7|4558.7|3
1612836660000|2021-02-09 02:11:00|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565|4559|0
1612836670000|2021-02-09 02:11:10|4566|4560|4566|4560|4566|4560|4566|4560|5
1612836700000|2021-02-09 02:11:40|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1612836710000|2021-02-09 02:11:50|4565.7|4559.7|4566|4560|4566|4560|4565.7|4559.7|2
1612836720000|2021-02-09 02:12:00|4565.7|4559.7|4566|4560|4566|4560|4565.7|4559.7|1
1612836730000|2021-02-09 02:12:10|4565.7|4559.7|4566|4560|4566.2|4560.2|4565.7|4559.7|2
1612836740000|2021-02-09 02:12:20|4565.7|4559.7|4566|4560|4566|4560|4565.7|4559.7|1
1612836750000|2021-02-09 02:12:30|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566|4560|1
1612836770000|2021-02-09 02:12:50|4566.5|4560.5|4566.2|4560.2|4566.5|4560.5|4566.2|4560.2|0
1612836780000|2021-02-09 02:13:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|0
1612836790000|2021-02-09 02:13:10|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1612836800000|2021-02-09 02:13:20|4566.5|4560.5|4566.2|4560.2|4566.5|4560.5|4566.2|4560.2|2
1612836810000|2021-02-09 02:13:30|4566.5|4560.5|4566.7|4560.7|4567|4561|4566.5|4560.5|3
1612836820000|2021-02-09 02:13:40|4567|4561|4568|4562|4568.2|4562.2|4566.7|4560.7|5
1612836830000|2021-02-09 02:13:50|4567.5|4561.5|4566.7|4560.7|4567.5|4561.5|4566.7|4560.7|0
1612836840000|2021-02-09 02:14:00|4567|4561|4567.5|4561.5|4567.5|4561.5|4567|4561|1
1612836850000|2021-02-09 02:14:10|4567.2|4561.2|4567.2|4561.2|4567.5|4561.5|4567.2|4561.2|0
1612836860000|2021-02-09 02:14:20|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|1
1612836870000|2021-02-09 02:14:30|4567.5|4561.5|4567.2|4561.2|4567.5|4561.5|4567.2|4561.2|0
1612836880000|2021-02-09 02:14:40|4567.5|4561.5|4567.2|4561.2|4567.5|4561.5|4567.2|4561.2|0
1612836920000|2021-02-09 02:15:20|||||||||2
1612836930000|2021-02-09 02:15:30|4567.5|4561.5|4567.2|4561.2|4567.5|4561.5|4567.2|4561.2|1
1612836940000|2021-02-09 02:15:40|4568|4562|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|3
1612836960000|2021-02-09 02:16:00|4568|4562|4568.2|4562.2|4569.2|4563.2|4567.7|4561.7|4
1612836970000|2021-02-09 02:16:10|4569|4563|4569|4563|4569.2|4563.2|4568.7|4562.7|1
1612836980000|2021-02-09 02:16:20|4569.2|4563.2|4569|4563|4569.2|4563.2|4569|4563|0
1612836990000|2021-02-09 02:16:30|4569.2|4563.2|4569|4563|4569.2|4563.2|4569|4563|1
1612837010000|2021-02-09 02:16:50|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|8
1612837040000|2021-02-09 02:17:20|4568.5|4562.5|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|2
1612837060000|2021-02-09 02:17:40|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567|4561|0
1612837070000|2021-02-09 02:17:50|||||||||1
1612837080000|2021-02-09 02:18:00|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1612837090000|2021-02-09 02:18:10|4568|4562|4567.2|4561.2|4568|4562|4567.2|4561.2|1
1612837100000|2021-02-09 02:18:20|4567.5|4561.5|4568|4562|4568.2|4562.2|4567.5|4561.5|2
1612837110000|2021-02-09 02:18:30|4568.5|4562.5|4569.5|4563.5|4569.5|4563.5|4568.5|4562.5|6
1612837130000|2021-02-09 02:18:50|4568|4562|4568|4562|4568.2|4562.2|4568|4562|2
1612837140000|2021-02-09 02:19:00|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1612837150000|2021-02-09 02:19:10|4568|4562|4568|4562|4568|4562|4568|4562|0
1612837170000|2021-02-09 02:19:30|4568.2|4562.2|4568.7|4562.7|4569|4563|4568.2|4562.2|1
1612837180000|2021-02-09 02:19:40|4568.5|4562.5|4568.2|4562.2|4568.5|4562.5|4568.2|4562.2|0
1612837210000|2021-02-09 02:20:10|4568|4562|4567.7|4561.7|4568|4562|4567.7|4561.7|0
1612837220000|2021-02-09 02:20:20|4568|4562|4568|4562|4568|4562|4568|4562|2
1612837240000|2021-02-09 02:20:40|||||||||1
1612837250000|2021-02-09 02:20:50|4568.2|4562.2|4568|4562|4568.2|4562.2|4568|4562|0
1612837260000|2021-02-09 02:21:00|4567.7|4561.7|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|2
1612837270000|2021-02-09 02:21:10|||||||||1
1612837320000|2021-02-09 02:22:00|4566.2|4560.2|4566|4560|4566.2|4560.2|4566|4560|9
1612837330000|2021-02-09 02:22:10|4565.7|4559.7|4566|4560|4566|4560|4565.7|4559.7|1
1612837370000|2021-02-09 02:22:50|4565.7|4559.7|4566|4560|4566.2|4560.2|4565.7|4559.7|1
1612837440000|2021-02-09 02:24:00|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566|4560|1
1612837450000|2021-02-09 02:24:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|0
1612837460000|2021-02-09 02:24:20|4566.2|4560.2|4566.2|4560.2|4566.5|4560.5|4566.2|4560.2|0
1612837470000|2021-02-09 02:24:30|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1612837480000|2021-02-09 02:24:40|4566.2|4560.2|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|1
1612837490000|2021-02-09 02:24:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566|4560|0
1612837500000|2021-02-09 02:25:00|4566|4560|4566|4560|4566|4560|4566|4560|3
1612837530000|2021-02-09 02:25:30|4565.7|4559.7|4566|4560|4566|4560|4565.7|4559.7|1
1612837560000|2021-02-09 02:26:00|4566.2|4560.2|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|0
1612837570000|2021-02-09 02:26:10|4566.7|4560.7|4567|4561|4567|4561|4566.7|4560.7|2
1612837580000|2021-02-09 02:26:20|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1612837610000|2021-02-09 02:26:50|||||||||1
1612837620000|2021-02-09 02:27:00|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|1
1612837630000|2021-02-09 02:27:10|4567.7|4561.7|4567.9|4561.9|4567.9|4561.9|4567.7|4561.7|2
1612837640000|2021-02-09 02:27:20|4568.2|4562.2|4567.9|4561.9|4568.2|4562.2|4567.9|4561.9|0
1612837650000|2021-02-09 02:27:30|4568.2|4562.2|4567.9|4561.9|4568.2|4562.2|4567.9|4561.9|0
1612837660000|2021-02-09 02:27:40|4568.2|4562.2|4568.9|4562.9|4568.9|4562.9|4567.9|4561.9|3
1612837680000|2021-02-09 02:28:00|4569.2|4563.2|4570.9|4564.9|4570.9|4564.9|4568.7|4562.7|7
1612837690000|2021-02-09 02:28:10|4570.4|4564.4|4570.9|4564.9|4570.9|4564.9|4570.4|4564.4|2
1612837700000|2021-02-09 02:28:20|4570.7|4564.7|4570.4|4564.4|4570.7|4564.7|4570.4|4564.4|0
1612837710000|2021-02-09 02:28:30|4570.2|4564.2|4570.9|4564.9|4570.9|4564.9|4570.2|4564.2|6
1612837720000|2021-02-09 02:28:40|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1612837730000|2021-02-09 02:28:50|4570.2|4564.2|4570.9|4564.9|4570.9|4564.9|4570.2|4564.2|3
1612837740000|2021-02-09 02:29:00|4571.2|4565.2|4570.2|4564.2|4571.2|4565.2|4570.2|4564.2|1
1612837750000|2021-02-09 02:29:10|4570.4|4564.4|4570.7|4564.7|4570.7|4564.7|4570.4|4564.4|1
1612837760000|2021-02-09 02:29:20|4570.9|4564.9|4570.9|4564.9|4571.2|4565.2|4570.7|4564.7|1
1612837770000|2021-02-09 02:29:30|4570.7|4564.7|4570.9|4564.9|4571.2|4565.2|4570.7|4564.7|2
1612837780000|2021-02-09 02:29:40|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1612837790000|2021-02-09 02:29:50|4570.4|4564.4|4570.9|4564.9|4570.9|4564.9|4570.4|4564.4|6
1612837800000|2021-02-09 02:30:00|4571.2|4565.2|4570.9|4564.9|4571.2|4565.2|4570.9|4564.9|3
1612837810000|2021-02-09 02:30:10|4570.7|4564.7|4572.5|4566.5|4572.5|4566.5|4570.4|4564.4|3
1612837820000|2021-02-09 02:30:20|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1612837850000|2021-02-09 02:30:50|4573.2|4567.2|4573.9|4567.9|4574.2|4568.2|4573.2|4567.2|5
1612837860000|2021-02-09 02:31:00|4574.2|4568.2|4574.9|4568.9|4575.2|4569.2|4574.2|4568.2|6
1612837870000|2021-02-09 02:31:10|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|1
1612837880000|2021-02-09 02:31:20|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|0
1612837890000|2021-02-09 02:31:30|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1612837900000|2021-02-09 02:31:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|2
1612837910000|2021-02-09 02:31:50|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4
1612837920000|2021-02-09 02:32:00|4575.7|4569.7|4575.9|4569.9|4576|4570|4575.7|4569.7|2
1612837930000|2021-02-09 02:32:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1612837940000|2021-02-09 02:32:20|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575|4569|0
1612837950000|2021-02-09 02:32:30|4575.7|4569.7|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|2
1612837960000|2021-02-09 02:32:40|||||||||3
1612837970000|2021-02-09 02:32:50|4574.9|4568.9|4574.5|4568.5|4574.9|4568.9|4574.5|4568.5|5
1612837980000|2021-02-09 02:33:00|4574.2|4568.2|4572.5|4566.5|4574.2|4568.2|4571.9|4565.9|16
1612837990000|2021-02-09 02:33:10|4572.8|4566.8|4571.9|4565.9|4572.8|4566.8|4571.9|4565.9|2
1612838020000|2021-02-09 02:33:40|4572.2|4566.2|4572.9|4566.9|4572.9|4566.9|4572.2|4566.2|4
1612838030000|2021-02-09 02:33:50|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1612838040000|2021-02-09 02:34:00|4572.5|4566.5|4572.7|4566.7|4573|4567|4572.5|4566.5|1
1612838050000|2021-02-09 02:34:10|4572.5|4566.5|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|0
1612838060000|2021-02-09 02:34:20|4572.5|4566.5|4572.5|4566.5|4572.7|4566.7|4572.5|4566.5|0
1612838070000|2021-02-09 02:34:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1612838080000|2021-02-09 02:34:40|4572.5|4566.5|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|0
1612838090000|2021-02-09 02:34:50|4572.9|4566.9|4572.7|4566.7|4572.9|4566.9|4572.7|4566.7|1
1612838100000|2021-02-09 02:35:00|4572.4|4566.4|4571.2|4565.2|4572.4|4566.4|4571.2|4565.2|1
1612838110000|2021-02-09 02:35:10|4571.5|4565.5|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|3
1612838120000|2021-02-09 02:35:20|4571|4565|4570.2|4564.2|4571|4565|4570.2|4564.2|2
1612838130000|2021-02-09 02:35:30|4570.5|4564.5|4570.2|4564.2|4570.5|4564.5|4570.2|4564.2|2
1612838140000|2021-02-09 02:35:40|4570.5|4564.5|4571.2|4565.2|4571.2|4565.2|4570.2|4564.2|3
1612838150000|2021-02-09 02:35:50|4571.5|4565.5|4571.5|4565.5|4571.7|4565.7|4571.5|4565.5|2
1612838170000|2021-02-09 02:36:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1612838180000|2021-02-09 02:36:20|4572.2|4566.2|4572.9|4566.9|4573.2|4567.2|4572.2|4566.2|5
1612838190000|2021-02-09 02:36:30|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|4
1612838200000|2021-02-09 02:36:40|4572.9|4566.9|4572.9|4566.9|4573.2|4567.2|4572.7|4566.7|1
1612838210000|2021-02-09 02:36:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|0
1612838220000|2021-02-09 02:37:00|4573.7|4567.7|4574.2|4568.2|4574.7|4568.7|4572.9|4566.9|12
1612838230000|2021-02-09 02:37:10|4574.5|4568.5|4576.2|4570.2|4576.2|4570.2|4574.5|4568.5|6
1612838240000|2021-02-09 02:37:20|4575.9|4569.9|4574.7|4568.7|4575.9|4569.9|4574.7|4568.7|3
1612838250000|2021-02-09 02:37:30|4574.9|4568.9|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|1
1612838280000|2021-02-09 02:38:00|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1612838290000|2021-02-09 02:38:10|4575|4569|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|1
1612838300000|2021-02-09 02:38:20|4574.9|4568.9|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|0
1612838310000|2021-02-09 02:38:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1612838320000|2021-02-09 02:38:40|4575|4569|4574.5|4568.5|4575|4569|4574.5|4568.5|12
1612838330000|2021-02-09 02:38:50|4574.1|4568.1|4573.6|4567.6|4574.3|4568.3|4573.6|4567.6|9
1612838360000|2021-02-09 02:39:20|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4573.8|4567.8|0
1612838370000|2021-02-09 02:39:30|4574.1|4568.1|4573.3|4567.3|4574.1|4568.1|4573.3|4567.3|2
1612838390000|2021-02-09 02:39:50|4573.8|4567.8|4574|4568|4574|4568|4573.6|4567.6|4
1612838400000|2021-02-09 02:40:00|4573.8|4567.8|4573.3|4567.3|4574|4568|4573.3|4567.3|1
1612838410000|2021-02-09 02:40:10|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|1
1612838420000|2021-02-09 02:40:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1612838430000|2021-02-09 02:40:30|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1612838440000|2021-02-09 02:40:40|4572.8|4566.8|4571.3|4565.3|4572.8|4566.8|4571.3|4565.3|9
1612838450000|2021-02-09 02:40:50|4571.6|4565.6|4571.3|4565.3|4571.6|4565.6|4571.3|4565.3|2
1612838460000|2021-02-09 02:41:00|4571|4565|4570.3|4564.3|4572.3|4566.3|4570.3|4564.3|30
1612838470000|2021-02-09 02:41:10|||||||||1
1612838490000|2021-02-09 02:41:30|4570.1|4564.1|4567.6|4561.6|4570.1|4564.1|4567.6|4561.6|5
1612838500000|2021-02-09 02:41:40|4567.3|4561.3|4565.8|4559.8|4567.3|4561.3|4565.8|4559.8|1
1612838510000|2021-02-09 02:41:50|4565.6|4559.6|4566.3|4560.3|4566.3|4560.3|4564.6|4558.6|8
1612838520000|2021-02-09 02:42:00|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.3|4559.3|1
1612838530000|2021-02-09 02:42:10|4565.3|4559.3|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|0
1612838540000|2021-02-09 02:42:20|4565.5|4559.5|4565.3|4559.3|4565.5|4559.5|4565.3|4559.3|0
1612838550000|2021-02-09 02:42:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1612838560000|2021-02-09 02:42:40|4565.8|4559.8|4567|4561|4567|4561|4565.8|4559.8|3
1612838570000|2021-02-09 02:42:50|4567.3|4561.3|4567|4561|4567.3|4561.3|4567|4561|1
1612838580000|2021-02-09 02:43:00|4567.1|4561.1|4567|4561|4567.1|4561.1|4566.8|4560.8|1
1612838590000|2021-02-09 02:43:10|4567.3|4561.3|4567.6|4561.6|4568.1|4562.1|4567.3|4561.3|5
1612838610000|2021-02-09 02:43:30|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|1
1612838640000|2021-02-09 02:44:00|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.3|4559.3|5
1612838650000|2021-02-09 02:44:10|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566|4560|0
1612838670000|2021-02-09 02:44:30|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|2
1612838680000|2021-02-09 02:44:40|4567|4561|4567|4561|4567|4561|4567|4561|2
1612838690000|2021-02-09 02:44:50|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1612838700000|2021-02-09 02:45:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|3
1612838710000|2021-02-09 02:45:10|4568.3|4562.3|4568|4562|4568.3|4562.3|4568|4562|2
1612838730000|2021-02-09 02:45:30|4568.8|4562.8|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|4
1612838740000|2021-02-09 02:45:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1612838750000|2021-02-09 02:45:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1612838760000|2021-02-09 02:46:00|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1612838770000|2021-02-09 02:46:10|4569|4563|4569|4563|4569|4563|4569|4563|1
1612838790000|2021-02-09 02:46:30|4569.3|4563.3|4569.5|4563.5|4569.7|4563.7|4569|4563|3
1612838800000|2021-02-09 02:46:40|4569.2|4563.2|4568|4562|4569.2|4563.2|4568|4562|2
1612838810000|2021-02-09 02:46:50|4568.2|4562.2|4568|4562|4568.2|4562.2|4568|4562|0
1612838830000|2021-02-09 02:47:10|4568.5|4562.5|4568|4562|4569.5|4563.5|4568|4562|8
1612838840000|2021-02-09 02:47:20|4567.3|4561.3|4567.6|4561.6|4568|4562|4567.3|4561.3|0
1612838850000|2021-02-09 02:47:30|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|0
1612838860000|2021-02-09 02:47:40|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|7
1612838870000|2021-02-09 02:47:50|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568|4562|0
1612838890000|2021-02-09 02:48:10|4568.7|4562.7|4568.3|4562.3|4569.5|4563.5|4568|4562|8
1612838900000|2021-02-09 02:48:20|4568|4562|4568.3|4562.3|4568.6|4562.6|4568|4562|0
1612838910000|2021-02-09 02:48:30|4568|4562|4568.3|4562.3|4568.3|4562.3|4568|4562|1
1612838920000|2021-02-09 02:48:40|4568.5|4562.5|4569|4563|4569.3|4563.3|4568.5|4562.5|1
1612838940000|2021-02-09 02:49:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1612838950000|2021-02-09 02:49:10|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|0
1612838960000|2021-02-09 02:49:20|4569.5|4563.5|4569.8|4563.8|4570.3|4564.3|4569.5|4563.5|4
1612838970000|2021-02-09 02:49:30|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1612838980000|2021-02-09 02:49:40|4570|4564|4570|4564|4570.5|4564.5|4569.8|4563.8|0
1612838990000|2021-02-09 02:49:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1612839000000|2021-02-09 02:50:00|4570|4564|4570|4564|4570|4564|4570|4564|1
1612839010000|2021-02-09 02:50:10|4570.3|4564.3|4570.7|4564.7|4570.7|4564.7|4570|4564|1
1612839030000|2021-02-09 02:50:30|4570.5|4564.5|4570.5|4564.5|4570.7|4564.7|4570.5|4564.5|2
1612839040000|2021-02-09 02:50:40|4570|4564|4570|4564|4570|4564|4570|4564|1
1612839060000|2021-02-09 02:51:00|4570.3|4564.3|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|0
1612839080000|2021-02-09 02:51:20|4570|4564|4570.7|4564.7|4570.7|4564.7|4570|4564|2
1612839090000|2021-02-09 02:51:30|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1612839100000|2021-02-09 02:51:40|4570.7|4564.7|4570|4564|4570.7|4564.7|4569.3|4563.3|1
1612839110000|2021-02-09 02:51:50|4570.2|4564.2|4570|4564|4570.5|4564.5|4570|4564|2
1612839120000|2021-02-09 02:52:00|4569.7|4563.7|4570.3|4564.3|4570.5|4564.5|4569.7|4563.7|1
1612839130000|2021-02-09 02:52:10|4570.5|4564.5|4569.3|4563.3|4570.5|4564.5|4569|4563|3
1612839140000|2021-02-09 02:52:20|4569|4563|4569|4563|4569|4563|4569|4563|1
1612839160000|2021-02-09 02:52:40|4568.3|4562.3|4567.3|4561.3|4568.5|4562.5|4567.3|4561.3|11
1612839170000|2021-02-09 02:52:50|||||||||2
1612839180000|2021-02-09 02:53:00|4567|4561|4567.2|4561.2|4567.2|4561.2|4567|4561|2
1612839190000|2021-02-09 02:53:10|4567|4561|4567|4561|4567|4561|4567|4561|0
1612839230000|2021-02-09 02:53:50|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|3
1612839240000|2021-02-09 02:54:00|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1612839250000|2021-02-09 02:54:10|4568|4562|4567.7|4561.7|4568|4562|4567.7|4561.7|1
1612839270000|2021-02-09 02:54:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|1
1612839300000|2021-02-09 02:55:00|4568.7|4562.7|4569|4563|4569.5|4563.5|4568.7|4562.7|3
1612839320000|2021-02-09 02:55:20|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1612839330000|2021-02-09 02:55:30|4568.5|4562.5|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1612839340000|2021-02-09 02:55:40|4568|4562|4568|4562|4568|4562|4568|4562|0
1612839350000|2021-02-09 02:55:50|4567.5|4561.5|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|0
1612839360000|2021-02-09 02:56:00|4567|4561|4568|4562|4568.8|4562.8|4567|4561|24
1612839370000|2021-02-09 02:56:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1612839380000|2021-02-09 02:56:20|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|1
1612839390000|2021-02-09 02:56:30|4567.2|4561.2|4567.2|4561.2|4567.5|4561.5|4567|4561|1
1612839400000|2021-02-09 02:56:40|4567|4561|4565.7|4559.7|4567|4561|4565.7|4559.7|1
1612839410000|2021-02-09 02:56:50|4566|4560|4565.7|4559.7|4566|4560|4565.5|4559.5|0
1612839420000|2021-02-09 02:57:00|4565.5|4559.5|4567|4561|4567|4561|4565.5|4559.5|13
1612839440000|2021-02-09 02:57:20|4566.7|4560.7|4566.5|4560.5|4567|4561|4566.5|4560.5|0
1612839450000|2021-02-09 02:57:30|4566.7|4560.7|4567|4561|4567.3|4561.3|4566.7|4560.7|4
1612839480000|2021-02-09 02:58:00|4567.5|4561.5|4569|4563|4569|4563|4567.5|4561.5|13
1612839490000|2021-02-09 02:58:10|||||||||1
1612839500000|2021-02-09 02:58:20|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|0
1612839510000|2021-02-09 02:58:30|4569.3|4563.3|4569|4563|4569.3|4563.3|4569|4563|2
1612839520000|2021-02-09 02:58:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1612839530000|2021-02-09 02:58:50|4568.3|4562.3|4568|4562|4568.3|4562.3|4568|4562|3
1612839540000|2021-02-09 02:59:00|4568.3|4562.3|4568.7|4562.7|4568.7|4562.7|4568.3|4562.3|0
1612839550000|2021-02-09 02:59:10|4568.3|4562.3|4567.2|4561.2|4568.3|4562.3|4567.2|4561.2|2
1612839570000|2021-02-09 02:59:30|4567.5|4561.5|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|1
1612839580000|2021-02-09 02:59:40|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|1
1612839590000|2021-02-09 02:59:50|4567.7|4561.7|4567.7|4561.7|4568|4562|4567.7|4561.7|0
1612839600000|2021-02-09 03:00:00|4568|4562|4568|4562|4568|4562|4567.7|4561.7|0
1612839610000|2021-02-09 03:00:10|4567.7|4561.7|4568|4562|4568|4562|4567.5|4561.5|0
1612839620000|2021-02-09 03:00:20|4568.2|4562.2|4568|4562|4568.2|4562.2|4568|4562|0
1612839630000|2021-02-09 03:00:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1612839640000|2021-02-09 03:00:40|4568|4562|4568|4562|4568|4562|4568|4562|1
1612839650000|2021-02-09 03:00:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|2
1612839680000|2021-02-09 03:01:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1612839690000|2021-02-09 03:01:30|4569|4563|4569.2|4563.2|4569.2|4563.2|4569|4563|0
1612839700000|2021-02-09 03:01:40|4570|4564|4569.2|4563.2|4570|4564|4569|4563|2
1612839710000|2021-02-09 03:01:50|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|1
1612839720000|2021-02-09 03:02:00|4569|4563|4569|4563|4569|4563|4569|4563|0
1612839730000|2021-02-09 03:02:10|4570.5|4564.5|4569|4563|4570.5|4564.5|4569|4563|8
1612839740000|2021-02-09 03:02:20|4569.3|4563.3|4569|4563|4569.3|4563.3|4569|4563|1
1612839750000|2021-02-09 03:02:30|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|0
1612839760000|2021-02-09 03:02:40|4570|4564|4570.7|4564.7|4570.7|4564.7|4570|4564|1
1612839770000|2021-02-09 03:02:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4570.7|4564.7|13
1612839780000|2021-02-09 03:03:00|4571.7|4565.7|4570.5|4564.5|4572.2|4566.2|4570.2|4564.2|27
1612839790000|2021-02-09 03:03:10|4571|4565|4571.5|4565.5|4571.5|4565.5|4571|4565|4
1612839800000|2021-02-09 03:03:20|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4571.2|4565.2|1
1612839810000|2021-02-09 03:03:30|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4571.2|4565.2|3
1612839820000|2021-02-09 03:03:40|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|2
1612839830000|2021-02-09 03:03:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.2|4565.2|1
1612839850000|2021-02-09 03:04:10|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4571.2|4565.2|2
1612839870000|2021-02-09 03:04:30|4571|4565|4571.5|4565.5|4571.5|4565.5|4571|4565|1
1612839890000|2021-02-09 03:04:50|4572|4566|4572|4566|4572|4566|4572|4566|0
1612839900000|2021-02-09 03:05:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|3
1612839920000|2021-02-09 03:05:20|||||||||1
1612839950000|2021-02-09 03:05:50|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|1
1612839960000|2021-02-09 03:06:00|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|9
1612839970000|2021-02-09 03:06:10|4573.2|4567.2|4573|4567|4573.2|4567.2|4573|4567|2
1612839990000|2021-02-09 03:06:30|4572.7|4566.7|4572.5|4566.5|4572.7|4566.7|4572.5|4566.5|3
1612840000000|2021-02-09 03:06:40|4573.3|4567.3|4573.7|4567.7|4573.7|4567.7|4573.3|4567.3|8
1612840010000|2021-02-09 03:06:50|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|2
1612840020000|2021-02-09 03:07:00|4572.7|4566.7|4572.7|4566.7|4573|4567|4572.7|4566.7|1
1612840030000|2021-02-09 03:07:10|4572.5|4566.5|4573|4567|4573.5|4567.5|4572.5|4566.5|3
1612840040000|2021-02-09 03:07:20|4573.3|4567.3|4573.7|4567.7|4573.7|4567.7|4573.3|4567.3|4
1612840050000|2021-02-09 03:07:30|4573|4567|4573|4567|4573|4567|4572.8|4566.8|1
1612840060000|2021-02-09 03:07:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|0
1612840070000|2021-02-09 03:07:50|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572|4566|3
1612840080000|2021-02-09 03:08:00|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|2
1612840090000|2021-02-09 03:08:10|4572.7|4566.7|4573.5|4567.5|4573.5|4567.5|4572.7|4566.7|2
1612840100000|2021-02-09 03:08:20|4573.7|4567.7|4576.5|4570.5|4576.5|4570.5|4573.7|4567.7|49
1612840110000|2021-02-09 03:08:30|||||||||1
1612840120000|2021-02-09 03:08:40|||||||||1
1612840130000|2021-02-09 03:08:50|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|0
1612840140000|2021-02-09 03:09:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612840150000|2021-02-09 03:09:10|4576.7|4570.7|4577|4571|4577|4571|4576.7|4570.7|8
1612840160000|2021-02-09 03:09:20|4577.2|4571.2|4577|4571|4577.2|4571.2|4577|4571|0
1612840180000|2021-02-09 03:09:40|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|2
1612840200000|2021-02-09 03:10:00|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.2|4571.2|3
1612840210000|2021-02-09 03:10:10|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.5|4571.5|3
1612840220000|2021-02-09 03:10:20|4578|4572|4579.2|4573.2|4579.2|4573.2|4578|4572|8
1612840230000|2021-02-09 03:10:30|4578.7|4572.7|4578.5|4572.5|4578.7|4572.7|4578.5|4572.5|0
1612840240000|2021-02-09 03:10:40|4578.7|4572.7|4577.7|4571.7|4579|4573|4577.5|4571.5|9
1612840250000|2021-02-09 03:10:50|4577.5|4571.5|4577.5|4571.5|4577.7|4571.7|4577.5|4571.5|1
1612840260000|2021-02-09 03:11:00|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577|4571|2
1612840270000|2021-02-09 03:11:10|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.2|4571.2|1
1612840280000|2021-02-09 03:11:20|4577|4571|4577.2|4571.2|4577.5|4571.5|4577|4571|0
1612840290000|2021-02-09 03:11:30|4577|4571|4576.5|4570.5|4577|4571|4575.7|4569.7|2
1612840310000|2021-02-09 03:11:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1612840320000|2021-02-09 03:12:00|4577.3|4571.3|4576.5|4570.5|4577.3|4571.3|4576.5|4570.5|5
1612840330000|2021-02-09 03:12:10|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.5|4570.5|3
1612840350000|2021-02-09 03:12:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1612840360000|2021-02-09 03:12:40|4576.7|4570.7|4575.5|4569.5|4576.7|4570.7|4575.5|4569.5|1
1612840370000|2021-02-09 03:12:50|4575.7|4569.7|4575.5|4569.5|4575.7|4569.7|4575.5|4569.5|1
1612840380000|2021-02-09 03:13:00|4575.2|4569.2|4576.5|4570.5|4576.5|4570.5|4575.2|4569.2|2
1612840400000|2021-02-09 03:13:20|4577|4571|4577.5|4571.5|4577.5|4571.5|4576.7|4570.7|0
1612840420000|2021-02-09 03:13:40|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577.2|4571.2|2
1612840430000|2021-02-09 03:13:50|4578|4572|4578.5|4572.5|4578.5|4572.5|4578|4572|3
1612840440000|2021-02-09 03:14:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|1
1612840460000|2021-02-09 03:14:20|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|1
1612840470000|2021-02-09 03:14:30|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|1
1612840490000|2021-02-09 03:14:50|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|2
1612840500000|2021-02-09 03:15:00|4578.5|4572.5|4578.7|4572.7|4578.7|4572.7|4578.5|4572.5|2
1612840510000|2021-02-09 03:15:10|4578.2|4572.2|4578.5|4572.5|4578.5|4572.5|4577.5|4571.5|4
1612840520000|2021-02-09 03:15:20|4578.2|4572.2|4580|4574|4581|4575|4577.5|4571.5|5
1612840530000|2021-02-09 03:15:30|4580.2|4574.2|4580|4574|4580.2|4574.2|4580|4574|0
1612840540000|2021-02-09 03:15:40|||||||||1
1612840550000|2021-02-09 03:15:50|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1612840560000|2021-02-09 03:16:00|4579.3|4573.3|4580|4574|4580.5|4574.5|4579.3|4573.3|10
1612840570000|2021-02-09 03:16:10|4579.8|4573.8|4579|4573|4579.8|4573.8|4579|4573|0
1612840580000|2021-02-09 03:16:20|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|1
1612840590000|2021-02-09 03:16:30|4577.7|4571.7|4578|4572|4578.2|4572.2|4577.7|4571.7|1
1612840600000|2021-02-09 03:16:40|4578.3|4572.3|4579|4573|4579|4573|4578.3|4572.3|4
1612840620000|2021-02-09 03:17:00|4580.2|4574.2|4580|4574|4580.2|4574.2|4580|4574|0
1612840640000|2021-02-09 03:17:20|4579.7|4573.7|4580|4574|4580|4574|4579.7|4573.7|0
1612840650000|2021-02-09 03:17:30|4579.7|4573.7|4579|4573|4579.7|4573.7|4578.7|4572.7|1
1612840660000|2021-02-09 03:17:40|4578.8|4572.8|4579|4573|4579.5|4573.5|4578.8|4572.8|3
1612840680000|2021-02-09 03:18:00|4579.3|4573.3|4579.3|4573.3|4579.5|4573.5|4579|4573|1
1612840690000|2021-02-09 03:18:10|4579|4573|4579|4573|4579|4573|4579|4573|1
1612840720000|2021-02-09 03:18:40|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1612840740000|2021-02-09 03:19:00|4578|4572|4578|4572|4578|4572|4577.5|4571.5|2
1612840770000|2021-02-09 03:19:30|4578.8|4572.8|4579|4573|4579|4573|4578.8|4572.8|1
1612840790000|2021-02-09 03:19:50|4579.3|4573.3|4579.5|4573.5|4579.5|4573.5|4579.3|4573.3|1
1612840800000|2021-02-09 03:20:00|4580|4574|4580|4574|4580|4574|4579.5|4573.5|1
1612840810000|2021-02-09 03:20:10|4580.3|4574.3|4580|4574|4580.5|4574.5|4580|4574|2
1612840820000|2021-02-09 03:20:20|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|2
1612840870000|2021-02-09 03:21:10|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|4
1612840880000|2021-02-09 03:21:20|4581.2|4575.2|4582|4576|4582|4576|4581|4575|3
1612840890000|2021-02-09 03:21:30|4581.8|4575.8|4581|4575|4581.8|4575.8|4581|4575|3
1612840900000|2021-02-09 03:21:40|4581.3|4575.3|4582|4576|4582.5|4576.5|4581.3|4575.3|3
1612840920000|2021-02-09 03:22:00|4582.5|4576.5|4583|4577|4583.3|4577.3|4582.5|4576.5|4
1612840940000|2021-02-09 03:22:20|4583.3|4577.3|4583|4577|4583.3|4577.3|4583|4577|1
1612840950000|2021-02-09 03:22:30|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1612840960000|2021-02-09 03:22:40|4582|4576|4581|4575|4582|4576|4581|4575|3
1612840970000|2021-02-09 03:22:50|4581.2|4575.2|4582|4576|4582|4576|4581|4575|0
1612840980000|2021-02-09 03:23:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1612840990000|2021-02-09 03:23:10|4581.2|4575.2|4581|4575|4581.5|4575.5|4581|4575|2
1612841000000|2021-02-09 03:23:20|4581.2|4575.2|4581|4575|4581.5|4575.5|4581|4575|2
1612841020000|2021-02-09 03:23:40|4580.8|4574.8|4579|4573|4580.8|4574.8|4579|4573|8
1612841030000|2021-02-09 03:23:50|4578.5|4572.5|4579|4573|4579|4573|4578.5|4572.5|1
1612841080000|2021-02-09 03:24:40|||||||||2
1612841090000|2021-02-09 03:24:50|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|2
1612841100000|2021-02-09 03:25:00|4578.3|4572.3|4578.5|4572.5|4579|4573|4578.3|4572.3|2
1612841110000|2021-02-09 03:25:10|4578|4572|4578|4572|4578|4572|4578|4572|1
1612841150000|2021-02-09 03:25:50|4577.4|4571.4|4577|4571|4577.5|4571.5|4577|4571|1
1612841160000|2021-02-09 03:26:00|4577.3|4571.3|4577|4571|4577.5|4571.5|4577|4571|0
1612841170000|2021-02-09 03:26:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|1
1612841180000|2021-02-09 03:26:20|4577|4571|4577.5|4571.5|4577.5|4571.5|4576.7|4570.7|2
1612841190000|2021-02-09 03:26:30|4577.8|4571.8|4578|4572|4578|4572|4577.8|4571.8|0
1612841200000|2021-02-09 03:26:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1612841210000|2021-02-09 03:26:50|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1612841220000|2021-02-09 03:27:00|4578.7|4572.7|4579|4573|4579|4573|4578.7|4572.7|3
1612841230000|2021-02-09 03:27:10|4579.3|4573.3|4580|4574|4580|4574|4579.3|4573.3|1
1612841240000|2021-02-09 03:27:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1612841250000|2021-02-09 03:27:30|4581|4575|4581|4575|4581|4575|4581|4575|1
1612841280000|2021-02-09 03:28:00|||||||||1
1612841290000|2021-02-09 03:28:10|||||||||4
1612841370000|2021-02-09 03:29:30|4580.7|4574.7|4580.5|4574.5|4580.7|4574.7|4580.5|4574.5|0
1612841380000|2021-02-09 03:29:40|4580|4574|4580|4574|4580|4574|4580|4574|3
1612841400000|2021-02-09 03:30:00|4579.7|4573.7|4579|4573|4579.7|4573.7|4579|4573|2
1612841450000|2021-02-09 03:30:50|||||||||1
1612841460000|2021-02-09 03:31:00|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|2
1612841470000|2021-02-09 03:31:10|4578.2|4572.2|4578|4572|4578.2|4572.2|4578|4572|1
1612841490000|2021-02-09 03:31:30|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1612841500000|2021-02-09 03:31:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1612841520000|2021-02-09 03:32:00|4577.5|4571.5|4578|4572|4578|4572|4577.5|4571.5|2
1612841530000|2021-02-09 03:32:10|4577.5|4571.5|4577.5|4571.5|4578|4572|4577.5|4571.5|5
1612841540000|2021-02-09 03:32:20|4578|4572|4577.5|4571.5|4578.5|4572.5|4577.5|4571.5|1
1612841550000|2021-02-09 03:32:30|4578|4572|4578|4572|4578|4572|4578|4572|3
1612841580000|2021-02-09 03:33:00|4578.2|4572.2|4579.2|4573.2|4579.2|4573.2|4578.2|4572.2|3
1612841600000|2021-02-09 03:33:20|4578.7|4572.7|4579|4573|4579|4573|4578.7|4572.7|3
1612841670000|2021-02-09 03:34:30|4578.2|4572.2|4578|4572|4578.2|4572.2|4577.7|4571.7|2
1612841680000|2021-02-09 03:34:40|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1612841690000|2021-02-09 03:34:50|4579|4573|4579|4573|4579|4573|4579|4573|0
1612841710000|2021-02-09 03:35:10|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1612841720000|2021-02-09 03:35:20|4578.7|4572.7|4579|4573|4579|4573|4578.7|4572.7|1
1612841750000|2021-02-09 03:35:50|4578.5|4572.5|4579|4573|4579|4573|4578.5|4572.5|1
1612841770000|2021-02-09 03:36:10|4580|4574|4580|4574|4580|4574|4580|4574|1
1612841780000|2021-02-09 03:36:20|4580.2|4574.2|4580.5|4574.5|4580.5|4574.5|4580.2|4574.2|0
1612841790000|2021-02-09 03:36:30|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1612841800000|2021-02-09 03:36:40|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1612841810000|2021-02-09 03:36:50|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|1
1612841820000|2021-02-09 03:37:00|4581|4575|4581|4575|4581|4575|4581|4575|2
1612841830000|2021-02-09 03:37:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|3
1612841850000|2021-02-09 03:37:30|4582.5|4576.5|4581.2|4575.2|4582.5|4576.5|4581.2|4575.2|12
1612841860000|2021-02-09 03:37:40|4581|4575|4581|4575|4581|4575|4581|4575|1
1612841870000|2021-02-09 03:37:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|1
1612841880000|2021-02-09 03:38:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1612841900000|2021-02-09 03:38:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|1
1612841910000|2021-02-09 03:38:30|4581|4575|4581|4575|4581|4575|4580.7|4574.7|0
1612841920000|2021-02-09 03:38:40|4581.2|4575.2|4580.5|4574.5|4581.2|4575.2|4580.5|4574.5|0
1612841930000|2021-02-09 03:38:50|4580|4574|4580|4574|4580|4574|4580|4574|1
1612841940000|2021-02-09 03:39:00|4579.5|4573.5|4579.2|4573.2|4579.5|4573.5|4579.2|4573.2|0
1612841950000|2021-02-09 03:39:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1612841960000|2021-02-09 03:39:20|4579.4|4573.4|4579|4573|4579.4|4573.4|4579|4573|1
1612841970000|2021-02-09 03:39:30|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|2
1612841980000|2021-02-09 03:39:40|4578.2|4572.2|4578|4572|4578.2|4572.2|4578|4572|5
1612841990000|2021-02-09 03:39:50|4577.7|4571.7|4577|4571|4577.7|4571.7|4577|4571|0
1612842000000|2021-02-09 03:40:00|||||||||1
1612842020000|2021-02-09 03:40:20|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576|4570|7
1612842030000|2021-02-09 03:40:30|4576.7|4570.7|4578|4572|4578|4572|4576.7|4570.7|5
1612842080000|2021-02-09 03:41:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.2|4572.2|1
1612842120000|2021-02-09 03:42:00|||||||||2
1612842130000|2021-02-09 03:42:10|4578.7|4572.7|4579|4573|4579.2|4573.2|4578.7|4572.7|3
1612842140000|2021-02-09 03:42:20|4579.5|4573.5|4578.5|4572.5|4579.5|4573.5|4578.5|4572.5|0
1612842160000|2021-02-09 03:42:40|4578|4572|4578|4572|4578|4572|4577.5|4571.5|1
1612842180000|2021-02-09 03:43:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1612842210000|2021-02-09 03:43:30|4578.2|4572.2|4578|4572|4578.2|4572.2|4578|4572|0
1612842290000|2021-02-09 03:44:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1612842300000|2021-02-09 03:45:00|4577.7|4571.7|4578|4572|4578|4572|4577.7|4571.7|1
1612842310000|2021-02-09 03:45:10|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.5|4571.5|0
1612842320000|2021-02-09 03:45:20|4578|4572|4578|4572|4578|4572|4578|4572|1
1612842350000|2021-02-09 03:45:50|4577.5|4571.5|4578|4572|4578|4572|4577.5|4571.5|1
1612842360000|2021-02-09 03:46:00|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.5|4571.5|0
1612842370000|2021-02-09 03:46:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|1
1612842380000|2021-02-09 03:46:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1612842390000|2021-02-09 03:46:30|4577|4571|4577|4571|4577|4571|4577|4571|3
1612842420000|2021-02-09 03:47:00|4577.2|4571.2|4577.2|4571.2|4577.5|4571.5|4577|4571|0
1612842430000|2021-02-09 03:47:10|4577.5|4571.5|4578|4572|4578|4572|4577.5|4571.5|1
1612842440000|2021-02-09 03:47:20|4578.2|4572.2|4579|4573|4579|4573|4578.2|4572.2|1
1612842450000|2021-02-09 03:47:30|4578.5|4572.5|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|1
1612842480000|2021-02-09 03:48:00|4578|4572|4578|4572|4578|4572|4578|4572|1
1612842490000|2021-02-09 03:48:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1612842500000|2021-02-09 03:48:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.2|4572.2|0
1612842510000|2021-02-09 03:48:30|4579|4573|4578.2|4572.2|4579|4573|4578.2|4572.2|5
1612842530000|2021-02-09 03:48:50|4578|4572|4577|4571|4578|4572|4577|4571|3
1612842540000|2021-02-09 03:49:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|1
1612842560000|2021-02-09 03:49:20|4577|4571|4577|4571|4577|4571|4577|4571|0
1612842570000|2021-02-09 03:49:30|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|0
1612842580000|2021-02-09 03:49:40|4576|4570|4576|4570|4576.5|4570.5|4575.7|4569.7|1
1612842590000|2021-02-09 03:49:50|4576.2|4570.2|4576.7|4570.7|4576.7|4570.7|4576|4570|0
1612842610000|2021-02-09 03:50:10|4577|4571|4577|4571|4577|4571|4577|4571|0
1612842620000|2021-02-09 03:50:20|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1612842630000|2021-02-09 03:50:30|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1612842660000|2021-02-09 03:51:00|4576.5|4570.5|4576.7|4570.7|4576.7|4570.7|4576.5|4570.5|1
1612842670000|2021-02-09 03:51:10|4577|4571|4577.5|4571.5|4578.2|4572.2|4577|4571|7
1612842720000|2021-02-09 03:52:00|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.5|4571.5|1
1612842730000|2021-02-09 03:52:10|4577.7|4571.7|4577.5|4571.5|4578|4572|4577.5|4571.5|0
1612842740000|2021-02-09 03:52:20|4577.8|4571.8|4577.5|4571.5|4578|4572|4577.5|4571.5|2
1612842830000|2021-02-09 03:53:50|4577.2|4571.2|4577|4571|4577.2|4571.2|4577|4571|1
1612842840000|2021-02-09 03:54:00|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.2|4571.2|1
1612842850000|2021-02-09 03:54:10|4577|4571|4577|4571|4577|4571|4577|4571|0
1612842860000|2021-02-09 03:54:20|4576.7|4570.7|4577|4571|4577|4571|4576.7|4570.7|1
1612842880000|2021-02-09 03:54:40|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577.2|4571.2|0
1612842900000|2021-02-09 03:55:00|4578|4572|4578|4572|4578|4572|4578|4572|2
1612842940000|2021-02-09 03:55:40|4578.2|4572.2|4578|4572|4578.2|4572.2|4578|4572|1
1612842950000|2021-02-09 03:55:50|4577|4571|4576.7|4570.7|4577|4571|4576.7|4570.7|1
1612842990000|2021-02-09 03:56:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1612843010000|2021-02-09 03:56:50|||||||||1
1612843070000|2021-02-09 03:57:50|||||||||2
1612843080000|2021-02-09 03:58:00|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4575.8|4569.8|8
1612843090000|2021-02-09 03:58:10|4575.8|4569.8|4576|4570|4576|4570|4575.8|4569.8|2
1612843110000|2021-02-09 03:58:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612843190000|2021-02-09 03:59:50|4576.5|4570.5|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|2
1612843200000|2021-02-09 04:00:00|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1612843210000|2021-02-09 04:00:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|1
1612843220000|2021-02-09 04:00:20|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612843260000|2021-02-09 04:01:00|||||||||1
1612843330000|2021-02-09 04:02:10|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1612843350000|2021-02-09 04:02:30|4575.5|4569.5|4575.2|4569.2|4575.5|4569.5|4575.2|4569.2|9
1612843380000|2021-02-09 04:03:00|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|2
1612843410000|2021-02-09 04:03:30|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|21
1612843440000|2021-02-09 04:04:00|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|5
1612843460000|2021-02-09 04:04:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|3
1612843470000|2021-02-09 04:04:30|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1612843480000|2021-02-09 04:04:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1612843490000|2021-02-09 04:04:50|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|2
1612843500000|2021-02-09 04:05:00|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|1
1612843510000|2021-02-09 04:05:10|||||||||1
1612843530000|2021-02-09 04:05:30|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1612843540000|2021-02-09 04:05:40|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4571.4|4565.4|8
1612843550000|2021-02-09 04:05:50|4571.4|4565.4|4572.4|4566.4|4572.4|4566.4|4571.4|4565.4|1
1612843560000|2021-02-09 04:06:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1612843590000|2021-02-09 04:06:30|4571.4|4565.4|4572.4|4566.4|4572.4|4566.4|4571.4|4565.4|2
1612843600000|2021-02-09 04:06:40|4572.9|4566.9|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|1
1612843610000|2021-02-09 04:06:50|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|1
1612843620000|2021-02-09 04:07:00|4574.4|4568.4|4574.7|4568.7|4574.7|4568.7|4574.2|4568.2|3
1612843630000|2021-02-09 04:07:10|4574.9|4568.9|4575.2|4569.2|4575.4|4569.4|4574.9|4568.9|3
1612843640000|2021-02-09 04:07:20|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1612843650000|2021-02-09 04:07:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1612843660000|2021-02-09 04:07:40|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.7|4568.7|1
1612843670000|2021-02-09 04:07:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1612843690000|2021-02-09 04:08:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|3
1612843700000|2021-02-09 04:08:20|||||||||1
1612843720000|2021-02-09 04:08:40|4576|4570|4575.5|4569.5|4576|4570|4575.5|4569.5|1
1612843750000|2021-02-09 04:09:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|3
1612843780000|2021-02-09 04:09:40|4576.2|4570.2|4576.5|4570.5|4576.5|4570.5|4576.2|4570.2|1
1612843790000|2021-02-09 04:09:50|||||||||1
1612843800000|2021-02-09 04:10:00|4576.8|4570.8|4576.5|4570.5|4576.8|4570.8|4576.5|4570.5|2
1612843830000|2021-02-09 04:10:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612843900000|2021-02-09 04:11:40|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1612843930000|2021-02-09 04:12:10|4575.4|4569.4|4575.7|4569.7|4576|4570|4575.2|4569.2|4
1612843940000|2021-02-09 04:12:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1612843950000|2021-02-09 04:12:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1612843960000|2021-02-09 04:12:40|4575.5|4569.5|4575.2|4569.2|4575.5|4569.5|4575.2|4569.2|0
1612843980000|2021-02-09 04:13:00|4575|4569|4575.2|4569.2|4575.2|4569.2|4575|4569|0
1612843990000|2021-02-09 04:13:10|4575.5|4569.5|4575.7|4569.7|4575.7|4569.7|4575.5|4569.5|1
1612844020000|2021-02-09 04:13:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1612844050000|2021-02-09 04:14:10|4576|4570|4576|4570|4576|4570|4576|4570|0
1612844060000|2021-02-09 04:14:20|4575.2|4569.2|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|4
1612844070000|2021-02-09 04:14:30|4575.2|4569.2|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|1
1612844100000|2021-02-09 04:15:00|4575.5|4569.5|4575.2|4569.2|4575.5|4569.5|4575.2|4569.2|2
1612844110000|2021-02-09 04:15:10|4575|4569|4575|4569|4575|4569|4575|4569|0
1612844120000|2021-02-09 04:15:20|4575.5|4569.5|4575.5|4569.5|4575.7|4569.7|4575.5|4569.5|3
1612844150000|2021-02-09 04:15:50|4575.7|4569.7|4576|4570|4576|4570|4575.7|4569.7|0
1612844170000|2021-02-09 04:16:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612844210000|2021-02-09 04:16:50|||||||||1
1612844220000|2021-02-09 04:17:00|4576.7|4570.7|4575.7|4569.7|4576.7|4570.7|4575.7|4569.7|20
1612844230000|2021-02-09 04:17:10|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|3
1612844250000|2021-02-09 04:17:30|4577.5|4571.5|4577.7|4571.7|4577.7|4571.7|4577.5|4571.5|0
1612844270000|2021-02-09 04:17:50|4577.9|4571.9|4578.2|4572.2|4578.2|4572.2|4577.9|4571.9|0
1612844300000|2021-02-09 04:18:20|||||||||1
1612844320000|2021-02-09 04:18:40|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|1
1612844340000|2021-02-09 04:19:00|4577.7|4571.7|4577.5|4571.5|4577.9|4571.9|4577.5|4571.5|0
1612844350000|2021-02-09 04:19:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1612844360000|2021-02-09 04:19:20|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.2|4571.2|0
1612844370000|2021-02-09 04:19:30|4577|4571|4577|4571|4577|4571|4577|4571|1
1612844380000|2021-02-09 04:19:40|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|2
1612844390000|2021-02-09 04:19:50|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1612844400000|2021-02-09 04:20:00|4576.2|4570.2|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|1
1612844410000|2021-02-09 04:20:10|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|0
1612844460000|2021-02-09 04:21:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1612844510000|2021-02-09 04:21:50|4578.2|4572.2|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|3
1612844520000|2021-02-09 04:22:00|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|6
1612844530000|2021-02-09 04:22:10|4577.4|4571.4|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|2
1612844540000|2021-02-09 04:22:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1612844560000|2021-02-09 04:22:40|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|0
1612844570000|2021-02-09 04:22:50|4577.2|4571.2|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|0
1612844580000|2021-02-09 04:23:00|4577|4571|4576.7|4570.7|4577|4571|4576.4|4570.4|1
1612844590000|2021-02-09 04:23:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1612844600000|2021-02-09 04:23:20|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|2
1612844610000|2021-02-09 04:23:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1612844620000|2021-02-09 04:23:40|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1612844630000|2021-02-09 04:23:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1612844670000|2021-02-09 04:24:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1612844690000|2021-02-09 04:24:50|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612844700000|2021-02-09 04:25:00|4575.9|4569.9|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|1
1612844710000|2021-02-09 04:25:10|4575.9|4569.9|4575.2|4569.2|4575.9|4569.9|4575.2|4569.2|1
1612844720000|2021-02-09 04:25:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|2
1612844750000|2021-02-09 04:25:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1612844760000|2021-02-09 04:26:00|4574.5|4568.5|4573.9|4567.9|4574.5|4568.5|4573.7|4567.7|4
1612844770000|2021-02-09 04:26:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1612844780000|2021-02-09 04:26:20|4573.5|4567.5|4572.9|4566.9|4573.5|4567.5|4572.9|4566.9|2
1612844800000|2021-02-09 04:26:40|4572.7|4566.7|4572.9|4566.9|4573.2|4567.2|4572.7|4566.7|3
1612844810000|2021-02-09 04:26:50|||||||||1
1612844820000|2021-02-09 04:27:00|4572.7|4566.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|1
1612844830000|2021-02-09 04:27:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1612844860000|2021-02-09 04:27:40|4574|4568|4573.7|4567.7|4574|4568|4573.7|4567.7|2
1612844880000|2021-02-09 04:28:00|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1612844890000|2021-02-09 04:28:10|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|5
1612844900000|2021-02-09 04:28:20|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|1
1612844970000|2021-02-09 04:29:30|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|1
1612845000000|2021-02-09 04:30:00|4573.2|4567.2|4573|4567|4573.2|4567.2|4573|4567|2
1612845050000|2021-02-09 04:30:50|4572.4|4566.4|4572.9|4566.9|4572.9|4566.9|4572.4|4566.4|3
1612845150000|2021-02-09 04:32:30|4572.7|4566.7|4572.9|4566.9|4572.9|4566.9|4572.7|4566.7|1
1612845180000|2021-02-09 04:33:00|4573.2|4567.2|4573.4|4567.4|4573.4|4567.4|4573.2|4567.2|0
1612845190000|2021-02-09 04:33:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1612845200000|2021-02-09 04:33:20|4573.4|4567.4|4573.2|4567.2|4573.4|4567.4|4573.2|4567.2|0
1612845240000|2021-02-09 04:34:00|4573.9|4567.9|4573.2|4567.2|4573.9|4567.9|4573.2|4567.2|3
1612845270000|2021-02-09 04:34:30|4573.7|4567.7|4573.9|4567.9|4573.9|4567.9|4573.7|4567.7|2
1612845280000|2021-02-09 04:34:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1612845290000|2021-02-09 04:34:50|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|1
1612845300000|2021-02-09 04:35:00|4573.2|4567.2|4572.9|4566.9|4573.2|4567.2|4572.9|4566.9|0
1612845310000|2021-02-09 04:35:10|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|1
1612845330000|2021-02-09 04:35:30|4573|4567|4573|4567|4573|4567|4573|4567|0
1612845350000|2021-02-09 04:35:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1612845360000|2021-02-09 04:36:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1612845370000|2021-02-09 04:36:10|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1612845390000|2021-02-09 04:36:30|4572.9|4566.9|4573.7|4567.7|4573.7|4567.7|4572.9|4566.9|1
1612845420000|2021-02-09 04:37:00|4574|4568|4574|4568|4574|4568|4574|4568|0
1612845460000|2021-02-09 04:37:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|2
1612845490000|2021-02-09 04:38:10|4575.5|4569.5|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|8
1612845520000|2021-02-09 04:38:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1612845540000|2021-02-09 04:39:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1612845590000|2021-02-09 04:39:50|4576|4570|4576.7|4570.7|4576.7|4570.7|4576|4570|1
1612845600000|2021-02-09 04:40:00|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1612845660000|2021-02-09 04:41:00|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|2
1612845750000|2021-02-09 04:42:30|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|1
1612845810000|2021-02-09 04:43:30|4577|4571|4576.7|4570.7|4577|4571|4576.7|4570.7|2
1612845840000|2021-02-09 04:44:00|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|3
1612845960000|2021-02-09 04:46:00|||||||||2
1612846030000|2021-02-09 04:47:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|2
1612846050000|2021-02-09 04:47:30|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|1
1612846080000|2021-02-09 04:48:00|4575.9|4569.9|4575.4|4569.4|4575.9|4569.9|4575.4|4569.4|0
1612846090000|2021-02-09 04:48:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|1
1612846100000|2021-02-09 04:48:20|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|2
1612846110000|2021-02-09 04:48:30|4576.5|4570.5|4575.9|4569.9|4576.5|4570.5|4575.9|4569.9|0
1612846120000|2021-02-09 04:48:40|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1612846130000|2021-02-09 04:48:50|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|0
1612846150000|2021-02-09 04:49:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1612846200000|2021-02-09 04:50:00|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1612846220000|2021-02-09 04:50:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1612846240000|2021-02-09 04:50:40|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|1
1612846260000|2021-02-09 04:51:00|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|1
1612846280000|2021-02-09 04:51:20|||||||||1
1612846330000|2021-02-09 04:52:10|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|0
1612846340000|2021-02-09 04:52:20|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|0
1612846350000|2021-02-09 04:52:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1612846360000|2021-02-09 04:52:40|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1612846370000|2021-02-09 04:52:50|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|1
1612846390000|2021-02-09 04:53:10|4575.4|4569.4|4574.9|4568.9|4575.4|4569.4|4574.9|4568.9|8
1612846450000|2021-02-09 04:54:10|4574.6|4568.6|4574.4|4568.4|4574.6|4568.6|4574.4|4568.4|0
1612846520000|2021-02-09 04:55:20|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1612846530000|2021-02-09 04:55:30|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1612846540000|2021-02-09 04:55:40|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1612846560000|2021-02-09 04:56:00|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1612846590000|2021-02-09 04:56:30|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1612846600000|2021-02-09 04:56:40|4574.2|4568.2|4574.4|4568.4|4574.4|4568.4|4574.2|4568.2|1
1612846610000|2021-02-09 04:56:50|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1612846630000|2021-02-09 04:57:10|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.2|4568.2|0
1612846640000|2021-02-09 04:57:20|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1612846650000|2021-02-09 04:57:30|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|2
1612846690000|2021-02-09 04:58:10|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1612846730000|2021-02-09 04:58:50|4573.9|4567.9|4573.4|4567.4|4573.9|4567.9|4573.4|4567.4|4
1612846770000|2021-02-09 04:59:30|4573.2|4567.2|4573.9|4567.9|4573.9|4567.9|4573.2|4567.2|1
1612846780000|2021-02-09 04:59:40|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1612846810000|2021-02-09 05:00:10|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1612846820000|2021-02-09 05:00:20|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1612846830000|2021-02-09 05:00:30|4573.7|4567.7|4573.4|4567.4|4573.9|4567.9|4573.4|4567.4|2
1612846840000|2021-02-09 05:00:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1612846850000|2021-02-09 05:00:50|4573.4|4567.4|4573.2|4567.2|4573.9|4567.9|4573.2|4567.2|1
1612846860000|2021-02-09 05:01:00|4573.6|4567.6|4574.4|4568.4|4574.4|4568.4|4573.4|4567.4|3
1612846870000|2021-02-09 05:01:10|4574.2|4568.2|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|0
1612846880000|2021-02-09 05:01:20|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|0
1612846900000|2021-02-09 05:01:40|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1612846920000|2021-02-09 05:02:00|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1612846930000|2021-02-09 05:02:10|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|0
1612846940000|2021-02-09 05:02:20|4575.9|4569.9|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|0
1612846950000|2021-02-09 05:02:30|4576.4|4570.4|4576.2|4570.2|4576.4|4570.4|4576.2|4570.2|0
1612846960000|2021-02-09 05:02:40|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|1
1612846970000|2021-02-09 05:02:50|4575.7|4569.7|4575.2|4569.2|4575.7|4569.7|4574.9|4568.9|0
1612846980000|2021-02-09 05:03:00|4576.2|4570.2|4575.7|4569.7|4576.2|4570.2|4575.7|4569.7|4
1612846990000|2021-02-09 05:03:10|4575.4|4569.4|4575.7|4569.7|4576.4|4570.4|4575.4|4569.4|4
1612847000000|2021-02-09 05:03:20|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|2
1612847070000|2021-02-09 05:04:30|4576.7|4570.7|4576.4|4570.4|4576.7|4570.7|4576.4|4570.4|2
1612847080000|2021-02-09 05:04:40|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1612847100000|2021-02-09 05:05:00|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|1
1612847160000|2021-02-09 05:06:00|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|1
1612847220000|2021-02-09 05:07:00|4576.7|4570.7|4576.4|4570.4|4576.7|4570.7|4576.4|4570.4|1
1612847260000|2021-02-09 05:07:40|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|2
1612847270000|2021-02-09 05:07:50|4575.9|4569.9|4575.2|4569.2|4575.9|4569.9|4575.2|4569.2|1
1612847280000|2021-02-09 05:08:00|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1612847300000|2021-02-09 05:08:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1612847340000|2021-02-09 05:09:00|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|3
1612847370000|2021-02-09 05:09:30|4575.9|4569.9|4575.4|4569.4|4575.9|4569.9|4575.4|4569.4|1
1612847430000|2021-02-09 05:10:30|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|0
1612847500000|2021-02-09 05:11:40|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1612847510000|2021-02-09 05:11:50|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1612847520000|2021-02-09 05:12:00|4575.2|4569.2|4575.9|4569.9|4575.9|4569.9|4575.2|4569.2|1
1612847540000|2021-02-09 05:12:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|1
1612847550000|2021-02-09 05:12:30|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4576.7|4570.7|1
1612847570000|2021-02-09 05:12:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1612847580000|2021-02-09 05:13:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1612847620000|2021-02-09 05:13:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1612847670000|2021-02-09 05:14:30|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1612847690000|2021-02-09 05:14:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1612847740000|2021-02-09 05:15:40|4577.2|4571.2|4577.4|4571.4|4577.4|4571.4|4577.2|4571.2|0
1612847750000|2021-02-09 05:15:50|4577.2|4571.2|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|0
1612847800000|2021-02-09 05:16:40|4577.2|4571.2|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|0
1612847830000|2021-02-09 05:17:10|4577.2|4571.2|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|1
1612847860000|2021-02-09 05:17:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1612847890000|2021-02-09 05:18:10|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|8
1612847970000|2021-02-09 05:19:30|4578.2|4572.2|4578.9|4572.9|4578.9|4572.9|4578.2|4572.2|1
1612848000000|2021-02-09 05:20:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1612848020000|2021-02-09 05:20:20|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|2
1612848030000|2021-02-09 05:20:30|4579.2|4573.2|4578.9|4572.9|4579.2|4573.2|4578.9|4572.9|2
1612848100000|2021-02-09 05:21:40|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.9|4572.9|0
1612848220000|2021-02-09 05:23:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1612848240000|2021-02-09 05:24:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|17
1612848250000|2021-02-09 05:24:10|4580.6|4574.6|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|1
1612848270000|2021-02-09 05:24:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1612848280000|2021-02-09 05:24:40|4579.4|4573.4|4579.1|4573.1|4579.4|4573.4|4579.1|4573.1|0
1612848300000|2021-02-09 05:25:00|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1612848310000|2021-02-09 05:25:10|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.9|4572.9|1
1612848470000|2021-02-09 05:27:50|||||||||5
1612848480000|2021-02-09 05:28:00|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.9|4572.9|5
1612848530000|2021-02-09 05:28:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1612848600000|2021-02-09 05:30:00|4577.6|4571.6|4579.9|4573.9|4580.9|4574.9|4577.6|4571.6|10
1612848610000|2021-02-09 05:30:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1612848620000|2021-02-09 05:30:20|4579.9|4573.9|4578.9|4572.9|4579.9|4573.9|4578.9|4572.9|1
1612848630000|2021-02-09 05:30:30|4579.1|4573.1|4579.9|4573.9|4579.9|4573.9|4578.9|4572.9|0
1612848640000|2021-02-09 05:30:40|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1612848650000|2021-02-09 05:30:50|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1612848660000|2021-02-09 05:31:00|4580.1|4574.1|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|1
1612848670000|2021-02-09 05:31:10|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|0
1612848680000|2021-02-09 05:31:20|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4580.4|4574.4|0
1612848690000|2021-02-09 05:31:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1612848720000|2021-02-09 05:32:00|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|1
1612848760000|2021-02-09 05:32:40|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1612848770000|2021-02-09 05:32:50|4581.4|4575.4|4582.4|4576.4|4582.4|4576.4|4580.9|4574.9|4
1612848780000|2021-02-09 05:33:00|4581.9|4575.9|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1612848800000|2021-02-09 05:33:20|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|2
1612848820000|2021-02-09 05:33:40|4582.1|4576.1|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|1
1612848830000|2021-02-09 05:33:50|4582.6|4576.6|4586.9|4580.9|4586.9|4580.9|4582.4|4576.4|7
1612848840000|2021-02-09 05:34:00|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|5
1612848850000|2021-02-09 05:34:10|4586.4|4580.4|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|3
1612848860000|2021-02-09 05:34:20|4586.1|4580.1|4586.9|4580.9|4586.9|4580.9|4585.9|4579.9|4
1612848870000|2021-02-09 05:34:30|||||||||2
1612848890000|2021-02-09 05:34:50|4586.6|4580.6|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|1
1612848900000|2021-02-09 05:35:00|4587.1|4581.1|4585.9|4579.9|4587.1|4581.1|4585.9|4579.9|3
1612848910000|2021-02-09 05:35:10|4586.1|4580.1|4584.9|4578.9|4586.1|4580.1|4584.6|4578.6|11
1612848920000|2021-02-09 05:35:20|4585.1|4579.1|4584.9|4578.9|4585.4|4579.4|4584.6|4578.6|3
1612848930000|2021-02-09 05:35:30|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|2
1612848940000|2021-02-09 05:35:40|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.4|4579.4|5
1612848950000|2021-02-09 05:35:50|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|10
1612848960000|2021-02-09 05:36:00|4586.9|4580.9|4585.9|4579.9|4586.9|4580.9|4585.9|4579.9|2
1612848970000|2021-02-09 05:36:10|4586.1|4580.1|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|2
1612849010000|2021-02-09 05:36:50|||||||||1
1612849020000|2021-02-09 05:37:00|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|1
1612849030000|2021-02-09 05:37:10|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1612849040000|2021-02-09 05:37:20|4586.6|4580.6|4586.4|4580.4|4586.9|4580.9|4586.4|4580.4|1
1612849060000|2021-02-09 05:37:40|4586.1|4580.1|4585.9|4579.9|4586.1|4580.1|4585.9|4579.9|0
1612849070000|2021-02-09 05:37:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1612849080000|2021-02-09 05:38:00|4587.4|4581.4|4585.9|4579.9|4587.4|4581.4|4585.9|4579.9|3
1612849100000|2021-02-09 05:38:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|4
1612849110000|2021-02-09 05:38:30|4586.1|4580.1|4587.1|4581.1|4587.4|4581.4|4586.1|4580.1|1
1612849120000|2021-02-09 05:38:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1612849130000|2021-02-09 05:38:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1612849140000|2021-02-09 05:39:00|4586.1|4580.1|4585.9|4579.9|4586.1|4580.1|4585.9|4579.9|7
1612849170000|2021-02-09 05:39:30|||||||||1
1612849180000|2021-02-09 05:39:40|||||||||3
1612849200000|2021-02-09 05:40:00|4585.4|4579.4|4583.9|4577.9|4585.4|4579.4|4583.9|4577.9|1
1612849210000|2021-02-09 05:40:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|2
1612849220000|2021-02-09 05:40:20|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|2
1612849230000|2021-02-09 05:40:30|4584.9|4578.9|4586.4|4580.4|4586.4|4580.4|4584.9|4578.9|7
1612849240000|2021-02-09 05:40:40|4586.1|4580.1|4585.4|4579.4|4586.1|4580.1|4584.9|4578.9|1
1612849250000|2021-02-09 05:40:50|4584.9|4578.9|4585.1|4579.1|4585.4|4579.4|4584.9|4578.9|0
1612849260000|2021-02-09 05:41:00|4584.9|4578.9|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|0
1612849270000|2021-02-09 05:41:10|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1612849280000|2021-02-09 05:41:20|4585.9|4579.9|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|3
1612849290000|2021-02-09 05:41:30|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|1
1612849300000|2021-02-09 05:41:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4
1612849310000|2021-02-09 05:41:50|4585.1|4579.1|4583.9|4577.9|4585.1|4579.1|4583.9|4577.9|2
1612849320000|2021-02-09 05:42:00|4583.4|4577.4|4581.9|4575.9|4583.4|4577.4|4581.9|4575.9|6
1612849340000|2021-02-09 05:42:20|4581.6|4575.6|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|2
1612849360000|2021-02-09 05:42:40|4581.1|4575.1|4579.9|4573.9|4581.1|4575.1|4579.9|4573.9|2
1612849370000|2021-02-09 05:42:50|4579.4|4573.4|4580.4|4574.4|4580.4|4574.4|4579.4|4573.4|1
1612849380000|2021-02-09 05:43:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|3
1612849390000|2021-02-09 05:43:10|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|2
1612849400000|2021-02-09 05:43:20|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|0
1612849410000|2021-02-09 05:43:30|4581.4|4575.4|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|0
1612849430000|2021-02-09 05:43:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.1|4575.1|2
1612849440000|2021-02-09 05:44:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1612849470000|2021-02-09 05:44:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1612849480000|2021-02-09 05:44:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1612849490000|2021-02-09 05:44:50|4580.3|4574.3|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|0
1612849500000|2021-02-09 05:45:00|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1612849510000|2021-02-09 05:45:10|4579.4|4573.4|4577.9|4571.9|4579.4|4573.4|4577.9|4571.9|9
1612849530000|2021-02-09 05:45:30|4578.1|4572.1|4579.4|4573.4|4579.4|4573.4|4577.8|4571.8|6
1612849540000|2021-02-09 05:45:40|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|3
1612849560000|2021-02-09 05:46:00|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1612849570000|2021-02-09 05:46:10|4577.6|4571.6|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|2
1612849580000|2021-02-09 05:46:20|4578.4|4572.4|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|0
1612849600000|2021-02-09 05:46:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1612849610000|2021-02-09 05:46:50|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|2
1612849620000|2021-02-09 05:47:00|4579.1|4573.1|4579.9|4573.9|4579.9|4573.9|4579.1|4573.1|0
1612849630000|2021-02-09 05:47:10|4579.6|4573.6|4579.4|4573.4|4579.6|4573.6|4578.4|4572.4|10
1612849640000|2021-02-09 05:47:20|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1612849650000|2021-02-09 05:47:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1612849660000|2021-02-09 05:47:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1612849680000|2021-02-09 05:48:00|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|1
1612849690000|2021-02-09 05:48:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1612849700000|2021-02-09 05:48:20|4580.6|4574.6|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|1
1612849730000|2021-02-09 05:48:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1612849740000|2021-02-09 05:49:00|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1612849750000|2021-02-09 05:49:10|||||||||2
1612849770000|2021-02-09 05:49:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1612849790000|2021-02-09 05:49:50|4578.6|4572.6|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|1
1612849810000|2021-02-09 05:50:10|4577.4|4571.4|4575.9|4569.9|4577.4|4571.4|4575.9|4569.9|8
1612849820000|2021-02-09 05:50:20|4576.4|4570.4|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|5
1612849830000|2021-02-09 05:50:30|4576.9|4570.9|4576.1|4570.1|4576.9|4570.9|4575.9|4569.9|0
1612849840000|2021-02-09 05:50:40|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1612849850000|2021-02-09 05:50:50|4576.6|4570.6|4576.9|4570.9|4576.9|4570.9|4576.6|4570.6|0
1612849890000|2021-02-09 05:51:30|4576.6|4570.6|4577.9|4571.9|4577.9|4571.9|4576.6|4570.6|1
1612849900000|2021-02-09 05:51:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1612849910000|2021-02-09 05:51:50|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.6|4572.6|2
1612849920000|2021-02-09 05:52:00|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.9|4572.9|1
1612849930000|2021-02-09 05:52:10|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|2
1612849950000|2021-02-09 05:52:30|4579.6|4573.6|4579.1|4573.1|4579.6|4573.6|4578.4|4572.4|4
1612849960000|2021-02-09 05:52:40|||||||||1
1612849970000|2021-02-09 05:52:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1612850000000|2021-02-09 05:53:20|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|0
1612850010000|2021-02-09 05:53:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1612850040000|2021-02-09 05:54:00|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1612850100000|2021-02-09 05:55:00|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|1
1612850110000|2021-02-09 05:55:10|4579.1|4573.1|4579.9|4573.9|4579.9|4573.9|4579.1|4573.1|0
1612850130000|2021-02-09 05:55:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1612850160000|2021-02-09 05:56:00|4580.9|4574.9|4579.9|4573.9|4580.9|4574.9|4579.9|4573.9|3
1612850190000|2021-02-09 05:56:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1612850200000|2021-02-09 05:56:40|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|0
1612850210000|2021-02-09 05:56:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1612850220000|2021-02-09 05:57:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1612850230000|2021-02-09 05:57:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1612850240000|2021-02-09 05:57:20|4580.6|4574.6|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|1
1612850250000|2021-02-09 05:57:30|4580.6|4574.6|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|4
1612850260000|2021-02-09 05:57:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1612850300000|2021-02-09 05:58:20|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|1
1612850310000|2021-02-09 05:58:30|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|0
1612850330000|2021-02-09 05:58:50|4581.6|4575.6|4581.8|4575.8|4582.1|4576.1|4581.6|4575.6|3
1612850350000|2021-02-09 05:59:10|4581.6|4575.6|4580.8|4574.8|4581.6|4575.6|4580.8|4574.8|0
1612850370000|2021-02-09 05:59:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1612850380000|2021-02-09 05:59:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1612850390000|2021-02-09 05:59:50|4582.1|4576.1|4582.8|4576.8|4583.1|4577.1|4581.8|4575.8|1
1612850400000|2021-02-09 06:00:00|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|1
1612850410000|2021-02-09 06:00:10|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|0
1612850430000|2021-02-09 06:00:30|4582.6|4576.6|4582.3|4576.3|4582.6|4576.6|4582.3|4576.3|0
1612850440000|2021-02-09 06:00:40|4582.8|4576.8|4581.8|4575.8|4582.8|4576.8|4581.8|4575.8|2
1612850460000|2021-02-09 06:01:00|4582.1|4576.1|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|1
1612850470000|2021-02-09 06:01:10|4582.1|4576.1|4582.3|4576.3|4582.3|4576.3|4582.1|4576.1|0
1612850480000|2021-02-09 06:01:20|4582.1|4576.1|4580.8|4574.8|4582.1|4576.1|4580.8|4574.8|2
1612850490000|2021-02-09 06:01:30|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1612850500000|2021-02-09 06:01:40|4581.1|4575.1|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|0
1612850510000|2021-02-09 06:01:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1612850520000|2021-02-09 06:02:00|4580.3|4574.3|4580.8|4574.8|4581.1|4575.1|4580.3|4574.3|2
1612850530000|2021-02-09 06:02:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1612850540000|2021-02-09 06:02:20|4582.3|4576.3|4582.1|4576.1|4582.3|4576.3|4581.8|4575.8|9
1612850550000|2021-02-09 06:02:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1612850560000|2021-02-09 06:02:40|4581.1|4575.1|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|0
1612850580000|2021-02-09 06:03:00|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|0
1612850590000|2021-02-09 06:03:10|4580.3|4574.3|4581.8|4575.8|4581.8|4575.8|4580.1|4574.1|12
1612850600000|2021-02-09 06:03:20|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|1
1612850610000|2021-02-09 06:03:30|4582.1|4576.1|4582.6|4576.6|4583.3|4577.3|4582.1|4576.1|7
1612850620000|2021-02-09 06:03:40|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|1
1612850640000|2021-02-09 06:04:00|4582.1|4576.1|4582.3|4576.3|4582.3|4576.3|4582.1|4576.1|0
1612850650000|2021-02-09 06:04:10|4582.1|4576.1|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|9
1612850660000|2021-02-09 06:04:20|4582.8|4576.8|4581.8|4575.8|4582.8|4576.8|4581.6|4575.6|1
1612850700000|2021-02-09 06:05:00|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4582.1|4576.1|1
1612850710000|2021-02-09 06:05:10|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1612850730000|2021-02-09 06:05:30|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1612850740000|2021-02-09 06:05:40|4581.6|4575.6|4580.8|4574.8|4581.6|4575.6|4580.8|4574.8|0
1612850750000|2021-02-09 06:05:50|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|2
1612850760000|2021-02-09 06:06:00|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|1
1612850770000|2021-02-09 06:06:10|4582.1|4576.1|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1612850790000|2021-02-09 06:06:30|4582.1|4576.1|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1612850800000|2021-02-09 06:06:40|4582.1|4576.1|4582.3|4576.3|4582.3|4576.3|4582.1|4576.1|1
1612850810000|2021-02-09 06:06:50|4582.1|4576.1|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|1
1612850820000|2021-02-09 06:07:00|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4582.1|4576.1|1
1612850860000|2021-02-09 06:07:40|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|0
1612850890000|2021-02-09 06:08:10|4582.3|4576.3|4582.1|4576.1|4582.3|4576.3|4582.1|4576.1|0
1612850900000|2021-02-09 06:08:20|4581.8|4575.8|4582.1|4576.1|4582.3|4576.3|4581.3|4575.3|1
1612850910000|2021-02-09 06:08:30|4582.3|4576.3|4582.1|4576.1|4582.3|4576.3|4582.1|4576.1|1
1612850920000|2021-02-09 06:08:40|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1612850930000|2021-02-09 06:08:50|4582.1|4576.1|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|0
1612850950000|2021-02-09 06:09:10|4582.8|4576.8|4581.8|4575.8|4582.8|4576.8|4581.8|4575.8|5
1612850970000|2021-02-09 06:09:30|4581.4|4575.4|4580.8|4574.8|4581.4|4575.4|4580.8|4574.8|0
1612851000000|2021-02-09 06:10:00|4580.6|4574.6|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|1
1612851010000|2021-02-09 06:10:10|4581.1|4575.1|4581.8|4575.8|4582.3|4576.3|4581.1|4575.1|1
1612851020000|2021-02-09 06:10:20|4582.3|4576.3|4582.8|4576.8|4583.1|4577.1|4582.3|4576.3|0
1612851040000|2021-02-09 06:10:40|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|0
1612851070000|2021-02-09 06:11:10|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|2
1612851090000|2021-02-09 06:11:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1612851110000|2021-02-09 06:11:50|4581.4|4575.4|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|0
1612851120000|2021-02-09 06:12:00|4581.6|4575.6|4580.8|4574.8|4581.8|4575.8|4580.8|4574.8|1
1612851130000|2021-02-09 06:12:10|4581.1|4575.1|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|0
1612851140000|2021-02-09 06:12:20|4582.8|4576.8|4581.8|4575.8|4582.8|4576.8|4581.8|4575.8|1
1612851160000|2021-02-09 06:12:40|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|0
1612851180000|2021-02-09 06:13:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1612851190000|2021-02-09 06:13:10|4581.6|4575.6|4580.8|4574.8|4581.6|4575.6|4580.8|4574.8|4
1612851220000|2021-02-09 06:13:40|4580.6|4574.6|4580.8|4574.8|4581.1|4575.1|4580.6|4574.6|0
1612851230000|2021-02-09 06:13:50|4578.8|4572.8|4579.1|4573.1|4579.1|4573.1|4578.3|4572.3|11
1612851240000|2021-02-09 06:14:00|4578.6|4572.6|4578.8|4572.8|4579.1|4573.1|4578.6|4572.6|4
1612851260000|2021-02-09 06:14:20|4579.1|4573.1|4578.8|4572.8|4579.1|4573.1|4578.8|4572.8|3
1612851270000|2021-02-09 06:14:30|4579.1|4573.1|4581.8|4575.8|4581.8|4575.8|4579.1|4573.1|2
1612851290000|2021-02-09 06:14:50|4582.1|4576.1|4582.3|4576.3|4582.8|4576.8|4581.8|4575.8|0
1612851300000|2021-02-09 06:15:00|4581.8|4575.8|4582.8|4576.8|4583.3|4577.3|4581.8|4575.8|1
1612851310000|2021-02-09 06:15:10|4582.6|4576.6|4583.3|4577.3|4583.3|4577.3|4582.6|4576.6|0
1612851320000|2021-02-09 06:15:20|4582.8|4576.8|4583.3|4577.3|4583.3|4577.3|4582.8|4576.8|0
1612851330000|2021-02-09 06:15:30|4583.1|4577.1|4582.8|4576.8|4583.1|4577.1|4582.8|4576.8|0
1612851350000|2021-02-09 06:15:50|||||||||1
1612851370000|2021-02-09 06:16:10|4582.6|4576.6|4582.3|4576.3|4582.6|4576.6|4582.1|4576.1|0
1612851380000|2021-02-09 06:16:20|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|1
1612851400000|2021-02-09 06:16:40|4583.1|4577.1|4584.8|4578.8|4584.8|4578.8|4583.1|4577.1|1
1612851410000|2021-02-09 06:16:50|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|5
1612851420000|2021-02-09 06:17:00|4585.1|4579.1|4585.8|4579.8|4586.3|4580.3|4585.1|4579.1|3
1612851430000|2021-02-09 06:17:10|4586.1|4580.1|4585.3|4579.3|4586.1|4580.1|4585.3|4579.3|0
1612851440000|2021-02-09 06:17:20|4585.8|4579.8|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|1
1612851450000|2021-02-09 06:17:30|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|1
1612851460000|2021-02-09 06:17:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1612851470000|2021-02-09 06:17:50|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4583.8|4577.8|0
1612851480000|2021-02-09 06:18:00|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|1
1612851490000|2021-02-09 06:18:10|4585.3|4579.3|4584.6|4578.6|4585.3|4579.3|4584.6|4578.6|0
1612851500000|2021-02-09 06:18:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1612851510000|2021-02-09 06:18:30|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.1|4578.1|1
1612851520000|2021-02-09 06:18:40|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1612851530000|2021-02-09 06:18:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1612851540000|2021-02-09 06:19:00|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1612851550000|2021-02-09 06:19:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1612851570000|2021-02-09 06:19:30|4585.4|4579.4|4586.3|4580.3|4586.3|4580.3|4584.6|4578.6|0
1612851580000|2021-02-09 06:19:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|0
1612851590000|2021-02-09 06:19:50|4586.3|4580.3|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|0
1612851600000|2021-02-09 06:20:00|4586.1|4580.1|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|1
1612851610000|2021-02-09 06:20:10|4585.1|4579.1|4583.8|4577.8|4585.1|4579.1|4583.8|4577.8|0
1612851620000|2021-02-09 06:20:20|4583.6|4577.6|4583.8|4577.8|4584.8|4578.8|4583.6|4577.6|2
1612851640000|2021-02-09 06:20:40|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1612851650000|2021-02-09 06:20:50|4583.4|4577.4|4582.3|4576.3|4583.4|4577.4|4582.3|4576.3|3
1612851670000|2021-02-09 06:21:10|4582.6|4576.6|4582.8|4576.8|4583.8|4577.8|4582.6|4576.6|1
1612851680000|2021-02-09 06:21:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1612851700000|2021-02-09 06:21:40|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|0
1612851720000|2021-02-09 06:22:00|4582.6|4576.6|4583.3|4577.3|4583.3|4577.3|4582.6|4576.6|1
1612851730000|2021-02-09 06:22:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|1
1612851740000|2021-02-09 06:22:20|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|41
1612851750000|2021-02-09 06:22:30|4587.1|4581.1|4584.3|4578.3|4587.1|4581.1|4584.1|4578.1|6
1612851760000|2021-02-09 06:22:40|4584.8|4578.8|4585.1|4579.1|4585.1|4579.1|4584.1|4578.1|6
1612851770000|2021-02-09 06:22:50|4585.6|4579.6|4585.8|4579.8|4586.1|4580.1|4585.6|4579.6|1
1612851780000|2021-02-09 06:23:00|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|0
1612851800000|2021-02-09 06:23:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|1
1612851810000|2021-02-09 06:23:30|4585.3|4579.3|4584.8|4578.8|4586.1|4580.1|4584.6|4578.6|5
1612851820000|2021-02-09 06:23:40|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|0
1612851840000|2021-02-09 06:24:00|4585.1|4579.1|4586.8|4580.8|4586.8|4580.8|4585.1|4579.1|0
1612851850000|2021-02-09 06:24:10|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4
1612851860000|2021-02-09 06:24:20|4586.6|4580.6|4586.8|4580.8|4586.8|4580.8|4586.6|4580.6|3
1612851870000|2021-02-09 06:24:30|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1612851880000|2021-02-09 06:24:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1612851890000|2021-02-09 06:24:50|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1612851900000|2021-02-09 06:25:00|4586.6|4580.6|4586.8|4580.8|4587.3|4581.3|4586.6|4580.6|1
1612851910000|2021-02-09 06:25:10|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|6
1612851930000|2021-02-09 06:25:30|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|19
1612851940000|2021-02-09 06:25:40|4586.6|4580.6|4586.8|4580.8|4586.8|4580.8|4586.4|4580.4|0
1612851960000|2021-02-09 06:26:00|4587.1|4581.1|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1612851970000|2021-02-09 06:26:10|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|0
1612851980000|2021-02-09 06:26:20|4585.8|4579.8|4585.8|4579.8|4586.1|4580.1|4585.8|4579.8|1
1612851990000|2021-02-09 06:26:30|4586.1|4580.1|4585.8|4579.8|4586.1|4580.1|4585.8|4579.8|0
1612852000000|2021-02-09 06:26:40|4586.1|4580.1|4586.8|4580.8|4587.3|4581.3|4586.1|4580.1|0
1612852020000|2021-02-09 06:27:00|4587.1|4581.1|4587.3|4581.3|4587.3|4581.3|4587.1|4581.1|0
1612852040000|2021-02-09 06:27:20|4587.6|4581.6|4587.1|4581.1|4587.8|4581.8|4587.1|4581.1|1
1612852050000|2021-02-09 06:27:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|2
1612852060000|2021-02-09 06:27:40|4586.3|4580.3|4586.8|4580.8|4587.1|4581.1|4586.3|4580.3|1
1612852070000|2021-02-09 06:27:50|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|0
1612852080000|2021-02-09 06:28:00|4586.3|4580.3|4590.1|4584.1|4590.3|4584.3|4586.3|4580.3|60
1612852090000|2021-02-09 06:28:10|4589.8|4583.8|4588.6|4582.6|4589.8|4583.8|4588.6|4582.6|1
1612852100000|2021-02-09 06:28:20|4588.8|4582.8|4589.3|4583.3|4589.8|4583.8|4588.8|4582.8|1
1612852110000|2021-02-09 06:28:30|4589.1|4583.1|4589.8|4583.8|4590.3|4584.3|4589.1|4583.1|1
1612852130000|2021-02-09 06:28:50|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1612852140000|2021-02-09 06:29:00|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|2
1612852150000|2021-02-09 06:29:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1612852160000|2021-02-09 06:29:20|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|4
1612852170000|2021-02-09 06:29:30|4588.3|4582.3|4589.3|4583.3|4589.3|4583.3|4588.3|4582.3|2
1612852180000|2021-02-09 06:29:40|4589.1|4583.1|4589.1|4583.1|4589.3|4583.3|4588.8|4582.8|0
1612852190000|2021-02-09 06:29:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|3
1612852200000|2021-02-09 06:30:00|4590.1|4584.1|4590.1|4584.1|4590.3|4584.3|4590.1|4584.1|0
1612852210000|2021-02-09 06:30:10|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|3
1612852220000|2021-02-09 06:30:20|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|0
1612852230000|2021-02-09 06:30:30|4587.8|4581.8|4586.8|4580.8|4588.3|4582.3|4586.8|4580.8|3
1612852260000|2021-02-09 06:31:00|4587.3|4581.3|4588.8|4582.8|4588.8|4582.8|4587.3|4581.3|0
1612852270000|2021-02-09 06:31:10|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|2
1612852280000|2021-02-09 06:31:20|4588.8|4582.8|4588.8|4582.8|4589.1|4583.1|4588.6|4582.6|1
1612852290000|2021-02-09 06:31:30|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1612852310000|2021-02-09 06:31:50|4587.8|4581.8|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1612852320000|2021-02-09 06:32:00|4588.1|4582.1|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1612852340000|2021-02-09 06:32:20|4588.1|4582.1|4586.8|4580.8|4588.1|4582.1|4586.3|4580.3|2
1612852350000|2021-02-09 06:32:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1612852360000|2021-02-09 06:32:40|||||||||1
1612852370000|2021-02-09 06:32:50|4586.8|4580.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|2
1612852390000|2021-02-09 06:33:10|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|5
1612852430000|2021-02-09 06:33:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1612852440000|2021-02-09 06:34:00|4586.8|4580.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|1
1612852460000|2021-02-09 06:34:20|4588.1|4582.1|4588.8|4582.8|4588.8|4582.8|4588.1|4582.1|0
1612852470000|2021-02-09 06:34:30|||||||||1
1612852510000|2021-02-09 06:35:10|4589.1|4583.1|4589.3|4583.3|4589.3|4583.3|4589.1|4583.1|3
1612852520000|2021-02-09 06:35:20|4589.8|4583.8|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|4
1612852530000|2021-02-09 06:35:30|4590.1|4584.1|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|1
1612852540000|2021-02-09 06:35:40|4590|4584|4590.3|4584.3|4590.3|4584.3|4590|4584|0
1612852550000|2021-02-09 06:35:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1612852560000|2021-02-09 06:36:00|4590.1|4584.1|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|12
1612852570000|2021-02-09 06:36:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1612852580000|2021-02-09 06:36:20|4589.6|4583.6|4589.8|4583.8|4590.3|4584.3|4589.5|4583.5|5
1612852590000|2021-02-09 06:36:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|5
1612852600000|2021-02-09 06:36:40|4591.1|4585.1|4590.8|4584.8|4591.1|4585.1|4590.8|4584.8|6
1612852620000|2021-02-09 06:37:00|4590.5|4584.5|4591.3|4585.3|4591.3|4585.3|4590.3|4584.3|1
1612852630000|2021-02-09 06:37:10|4590.3|4584.3|4590.8|4584.8|4591.3|4585.3|4590.3|4584.3|6
1612852640000|2021-02-09 06:37:20|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|2
1612852650000|2021-02-09 06:37:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1612852660000|2021-02-09 06:37:40|4590.6|4584.6|4590.8|4584.8|4590.8|4584.8|4590.6|4584.6|0
1612852670000|2021-02-09 06:37:50|4591.1|4585.1|4590.8|4584.8|4591.1|4585.1|4590.8|4584.8|0
1612852710000|2021-02-09 06:38:30|4591.1|4585.1|4591.3|4585.3|4591.3|4585.3|4591.1|4585.1|0
1612852720000|2021-02-09 06:38:40|||||||||1
1612852730000|2021-02-09 06:38:50|4590.9|4584.9|4589|4583|4590.9|4584.9|4588.8|4582.8|2
1612852740000|2021-02-09 06:39:00|4589.3|4583.3|4588.8|4582.8|4589.3|4583.3|4588.8|4582.8|2
1612852750000|2021-02-09 06:39:10|4589.3|4583.3|4590.8|4584.8|4590.8|4584.8|4589.3|4583.3|1
1612852760000|2021-02-09 06:39:20|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1612852770000|2021-02-09 06:39:30|4589.8|4583.8|4590.6|4584.6|4590.6|4584.6|4589.8|4583.8|0
1612852780000|2021-02-09 06:39:40|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|0
1612852800000|2021-02-09 06:40:00|4590.3|4584.3|4594.3|4588.3|4594.5|4588.5|4590.3|4584.3|73
1612852820000|2021-02-09 06:40:20|4595.7|4589.7|4597|4591|4597|4591|4595.7|4589.7|4
1612852830000|2021-02-09 06:40:30|4597.3|4591.3|4597.5|4591.5|4597.8|4591.8|4597.3|4591.3|0
1612852840000|2021-02-09 06:40:40|4598.5|4592.5|4596.8|4590.8|4598.5|4592.5|4596.8|4590.8|7
1612852850000|2021-02-09 06:40:50|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|8
1612852860000|2021-02-09 06:41:00|4596.5|4590.5|4597.3|4591.3|4597.5|4591.5|4596.5|4590.5|2
1612852870000|2021-02-09 06:41:10|4596.8|4590.8|4593.5|4587.5|4596.8|4590.8|4593.5|4587.5|11
1612852880000|2021-02-09 06:41:20|4593.3|4587.3|4594.3|4588.3|4594.3|4588.3|4593.3|4587.3|1
1612852910000|2021-02-09 06:41:50|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|0
1612852920000|2021-02-09 06:42:00|4595.3|4589.3|4596.3|4590.3|4596.3|4590.3|4595.3|4589.3|1
1612852930000|2021-02-09 06:42:10|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|1
1612852940000|2021-02-09 06:42:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1612852960000|2021-02-09 06:42:40|4596|4590|4596.3|4590.3|4597.3|4591.3|4596|4590|5
1612852970000|2021-02-09 06:42:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|11
1612852980000|2021-02-09 06:43:00|4596.8|4590.8|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|1
1612852990000|2021-02-09 06:43:10|4596.5|4590.5|4596.3|4590.3|4596.5|4590.5|4596.3|4590.3|3
1612853010000|2021-02-09 06:43:30|4596|4590|4595.8|4589.8|4596|4590|4595.8|4589.8|0
1612853020000|2021-02-09 06:43:40|4595.5|4589.5|4596.3|4590.3|4596.3|4590.3|4595.5|4589.5|3
1612853040000|2021-02-09 06:44:00|4596.8|4590.8|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|0
1612853060000|2021-02-09 06:44:20|4597|4591|4596.8|4590.8|4597|4591|4596.8|4590.8|1
1612853070000|2021-02-09 06:44:30|4596.5|4590.5|4594.5|4588.5|4596.5|4590.5|4594.5|4588.5|10
1612853080000|2021-02-09 06:44:40|4595|4589|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|0
1612853100000|2021-02-09 06:45:00|4594.8|4588.8|4593.3|4587.3|4594.8|4588.8|4593.3|4587.3|7
1612853110000|2021-02-09 06:45:10|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593.3|4587.3|1
1612853120000|2021-02-09 06:45:20|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|1
1612853130000|2021-02-09 06:45:30|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|1
1612853150000|2021-02-09 06:45:50|4592.5|4586.5|4592.3|4586.3|4594|4588|4592.3|4586.3|11
1612853160000|2021-02-09 06:46:00|4592.7|4586.7|4592.5|4586.5|4593.3|4587.3|4592.3|4586.3|10
1612853170000|2021-02-09 06:46:10|4592.3|4586.3|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|1
1612853180000|2021-02-09 06:46:20|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|27
1612853190000|2021-02-09 06:46:30|4591|4585|4589.7|4583.7|4591|4585|4589.7|4583.7|4
1612853210000|2021-02-09 06:46:50|4589.2|4583.2|4590.2|4584.2|4590.2|4584.2|4589.2|4583.2|1
1612853220000|2021-02-09 06:47:00|4590|4584|4591|4585|4591|4585|4589.7|4583.7|6
1612853240000|2021-02-09 06:47:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|6
1612853250000|2021-02-09 06:47:30|4593|4587|4593.5|4587.5|4593.5|4587.5|4593|4587|0
1612853260000|2021-02-09 06:47:40|4593.7|4587.7|4594|4588|4594|4588|4593.7|4587.7|0
1612853270000|2021-02-09 06:47:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1612853280000|2021-02-09 06:48:00|4593.5|4587.5|4594.7|4588.7|4594.7|4588.7|4593.5|4587.5|0
1612853290000|2021-02-09 06:48:10|4595|4589|4595.7|4589.7|4595.7|4589.7|4594.5|4588.5|4
1612853300000|2021-02-09 06:48:20|4596|4590|4595.7|4589.7|4596|4590|4595.7|4589.7|0
1612853310000|2021-02-09 06:48:30|4595.5|4589.5|4594.7|4588.7|4595.5|4589.5|4594.7|4588.7|1
1612853320000|2021-02-09 06:48:40|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594|4588|2
1612853330000|2021-02-09 06:48:50|4595|4589|4594.7|4588.7|4595.5|4589.5|4594.7|4588.7|1
1612853340000|2021-02-09 06:49:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1612853350000|2021-02-09 06:49:10|4592.5|4586.5|4593.2|4587.2|4593.2|4587.2|4592.5|4586.5|7
1612853360000|2021-02-09 06:49:20|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|0
1612853370000|2021-02-09 06:49:30|4592.8|4586.8|4597|4591|4597|4591|4592.8|4586.8|32
1612853390000|2021-02-09 06:49:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1612853400000|2021-02-09 06:50:00|4596.3|4590.3|4595|4589|4596.3|4590.3|4595|4589|9
1612853410000|2021-02-09 06:50:10|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612853420000|2021-02-09 06:50:20|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595|4589|5
1612853430000|2021-02-09 06:50:30|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|4
1612853440000|2021-02-09 06:50:40|4593.5|4587.5|4592|4586|4593.5|4587.5|4592|4586|1
1612853450000|2021-02-09 06:50:50|4592.3|4586.3|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|5
1612853460000|2021-02-09 06:51:00|4593.5|4587.5|4594.3|4588.3|4594.5|4588.5|4593.5|4587.5|2
1612853470000|2021-02-09 06:51:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1612853500000|2021-02-09 06:51:40|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|6
1612853510000|2021-02-09 06:51:50|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592|4586|1
1612853520000|2021-02-09 06:52:00|4592|4586|4593.3|4587.3|4593.3|4587.3|4592|4586|2
1612853540000|2021-02-09 06:52:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|4
1612853550000|2021-02-09 06:52:30|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1612853560000|2021-02-09 06:52:40|4592.5|4586.5|4592.8|4586.8|4592.8|4586.8|4592|4586|1
1612853570000|2021-02-09 06:52:50|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|2
1612853580000|2021-02-09 06:53:00|4593.8|4587.8|4592.3|4586.3|4593.8|4587.8|4591.5|4585.5|8
1612853600000|2021-02-09 06:53:20|4592|4586|4592|4586|4592|4586|4592|4586|0
1612853610000|2021-02-09 06:53:30|4591|4585|4590.3|4584.3|4591|4585|4590.3|4584.3|7
1612853620000|2021-02-09 06:53:40|4590.7|4584.7|4590.3|4584.3|4590.7|4584.7|4590|4584|0
1612853630000|2021-02-09 06:53:50|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1612853640000|2021-02-09 06:54:00|4591.3|4585.3|4590|4584|4591.3|4585.3|4589.3|4583.3|9
1612853650000|2021-02-09 06:54:10|4590.3|4584.3|4589.7|4583.7|4590.7|4584.7|4589.5|4583.5|6
1612853660000|2021-02-09 06:54:20|4590.3|4584.3|4595|4589|4595.8|4589.8|4590.3|4584.3|15
1612853670000|2021-02-09 06:54:30|4595.3|4589.3|4595.3|4589.3|4595.5|4589.5|4595|4589|2
1612853680000|2021-02-09 06:54:40|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|3
1612853690000|2021-02-09 06:54:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1612853700000|2021-02-09 06:55:00|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593|4587|2
1612853710000|2021-02-09 06:55:10|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593.3|4587.3|4
1612853720000|2021-02-09 06:55:20|4593.5|4587.5|4593|4587|4593.8|4587.8|4593|4587|4
1612853730000|2021-02-09 06:55:30|4593.3|4587.3|4593.3|4587.3|4593.8|4587.8|4592.8|4586.8|5
1612853750000|2021-02-09 06:55:50|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593.3|4587.3|1
1612853760000|2021-02-09 06:56:00|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|8
1612853770000|2021-02-09 06:56:10|4592|4586|4591.8|4585.8|4592.8|4586.8|4591.8|4585.8|3
1612853780000|2021-02-09 06:56:20|4592|4586|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|2
1612853790000|2021-02-09 06:56:30|4592|4586|4593|4587|4593|4587|4592|4586|1
1612853800000|2021-02-09 06:56:40|4593.2|4587.2|4593.3|4587.3|4594|4588|4593.2|4587.2|2
1612853810000|2021-02-09 06:56:50|4593.7|4587.7|4595.3|4589.3|4595.3|4589.3|4593.2|4587.2|6
1612853820000|2021-02-09 06:57:00|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595|4589|2
1612853830000|2021-02-09 06:57:10|4596.3|4590.3|4597.5|4591.5|4597.8|4591.8|4596.3|4590.3|6
1612853840000|2021-02-09 06:57:20|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|1
1612853850000|2021-02-09 06:57:30|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|1
1612853860000|2021-02-09 06:57:40|4597|4591|4598.3|4592.3|4598.3|4592.3|4597|4591|11
1612853880000|2021-02-09 06:58:00|4598|4592|4597.3|4591.3|4598|4592|4597.3|4591.3|4
1612853890000|2021-02-09 06:58:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|1
1612853930000|2021-02-09 06:58:50|4595.3|4589.3|4595|4589|4595.3|4589.3|4595|4589|6
1612853940000|2021-02-09 06:59:00|4594.8|4588.8|4593.3|4587.3|4594.8|4588.8|4593.3|4587.3|4
1612853950000|2021-02-09 06:59:10|4593.5|4587.5|4593.3|4587.3|4594|4588|4593.3|4587.3|1
1612853960000|2021-02-09 06:59:20|4593|4587|4594.3|4588.3|4594.3|4588.3|4593|4587|8
1612853970000|2021-02-09 06:59:30|4594.5|4588.5|4593.3|4587.3|4594.5|4588.5|4593.3|4587.3|0
1612853980000|2021-02-09 06:59:40|4593.5|4587.5|4594.5|4588.5|4594.5|4588.5|4593.3|4587.3|4
1612853990000|2021-02-09 06:59:50|4594.3|4588.3|4595.5|4589.5|4595.5|4589.5|4594.3|4588.3|2
1612854000000|2021-02-09 07:00:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4595.3|4589.3|10
1612854020000|2021-02-09 07:00:20|4597.3|4591.3|4597|4591|4597.3|4591.3|4596.5|4590.5|0
1612854030000|2021-02-09 07:00:30|4597.3|4591.3|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|1
1612854060000|2021-02-09 07:01:00|||||||||2
1612854070000|2021-02-09 07:01:10|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4596.5|4590.5|1
1612854080000|2021-02-09 07:01:20|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|0
1612854100000|2021-02-09 07:01:40|||||||||1
1612854110000|2021-02-09 07:01:50|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|2
1612854120000|2021-02-09 07:02:00|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.5|4591.5|0
1612854130000|2021-02-09 07:02:10|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|3
1612854140000|2021-02-09 07:02:20|4598.5|4592.5|4598.3|4592.3|4598.5|4592.5|4598|4592|2
1612854150000|2021-02-09 07:02:30|4598|4592|4598|4592|4598.3|4592.3|4598|4592|0
1612854160000|2021-02-09 07:02:40|4597.8|4591.8|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|4
1612854170000|2021-02-09 07:02:50|4597.8|4591.8|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1612854180000|2021-02-09 07:03:00|4597.3|4591.3|4596.8|4590.8|4597.8|4591.8|4596.8|4590.8|2
1612854190000|2021-02-09 07:03:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|2
1612854200000|2021-02-09 07:03:20|4597|4591|4595.5|4589.5|4597|4591|4595.5|4589.5|11
1612854210000|2021-02-09 07:03:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|1
1612854220000|2021-02-09 07:03:40|4595|4589|4595.3|4589.3|4595.3|4589.3|4595|4589|1
1612854230000|2021-02-09 07:03:50|4595|4589|4595.3|4589.3|4595.3|4589.3|4595|4589|1
1612854240000|2021-02-09 07:04:00|4595|4589|4595.3|4589.3|4595.3|4589.3|4595|4589|0
1612854250000|2021-02-09 07:04:10|4595|4589|4595.3|4589.3|4595.5|4589.5|4594.8|4588.8|1
1612854270000|2021-02-09 07:04:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1612854280000|2021-02-09 07:04:40|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|5
1612854290000|2021-02-09 07:04:50|4594|4588|4594|4588|4594|4588|4593.8|4587.8|0
1612854300000|2021-02-09 07:05:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1612854310000|2021-02-09 07:05:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|2
1612854340000|2021-02-09 07:05:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1612854360000|2021-02-09 07:06:00|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|1
1612854380000|2021-02-09 07:06:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593|4587|2
1612854400000|2021-02-09 07:06:40|4593.5|4587.5|4593.2|4587.2|4593.7|4587.7|4593.2|4587.2|0
1612854410000|2021-02-09 07:06:50|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1612854420000|2021-02-09 07:07:00|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|1
1612854430000|2021-02-09 07:07:10|4593.5|4587.5|4594.2|4588.2|4594.2|4588.2|4593.5|4587.5|3
1612854440000|2021-02-09 07:07:20|4594.5|4588.5|4594.2|4588.2|4594.5|4588.5|4594.2|4588.2|0
1612854450000|2021-02-09 07:07:30|4594|4588|4594.2|4588.2|4594.2|4588.2|4594|4588|1
1612854460000|2021-02-09 07:07:40|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|0
1612854470000|2021-02-09 07:07:50|4594.7|4588.7|4594.5|4588.5|4594.7|4588.7|4594.5|4588.5|0
1612854480000|2021-02-09 07:08:00|4595|4589|4595|4589|4595|4589|4595|4589|5
1612854500000|2021-02-09 07:08:20|4594.7|4588.7|4594.5|4588.5|4594.7|4588.7|4594.5|4588.5|0
1612854510000|2021-02-09 07:08:30|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594|4588|1
1612854530000|2021-02-09 07:08:50|4594.5|4588.5|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|1
1612854560000|2021-02-09 07:09:20|4594|4588|4593.7|4587.7|4594|4588|4593.7|4587.7|0
1612854570000|2021-02-09 07:09:30|4594|4588|4593.2|4587.2|4594|4588|4593.2|4587.2|0
1612854580000|2021-02-09 07:09:40|4593|4587|4593.5|4587.5|4593.5|4587.5|4593|4587|2
1612854590000|2021-02-09 07:09:50|4593.7|4587.7|4594|4588|4594|4588|4593.7|4587.7|0
1612854600000|2021-02-09 07:10:00|4593.7|4587.7|4594.5|4588.5|4594.5|4588.5|4593.7|4587.7|4
1612854610000|2021-02-09 07:10:10|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1612854650000|2021-02-09 07:10:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1612854660000|2021-02-09 07:11:00|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|2
1612854670000|2021-02-09 07:11:10|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|0
1612854680000|2021-02-09 07:11:20|4594.2|4588.2|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|0
1612854690000|2021-02-09 07:11:30|4594.5|4588.5|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|0
1612854700000|2021-02-09 07:11:40|4594.7|4588.7|4596.2|4590.2|4596.2|4590.2|4594.2|4588.2|6
1612854710000|2021-02-09 07:11:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1612854720000|2021-02-09 07:12:00|4595|4589|4595|4589|4595|4589|4595|4589|0
1612854730000|2021-02-09 07:12:10|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|1
1612854800000|2021-02-09 07:13:20|4595|4589|4593.7|4587.7|4595|4589|4593.7|4587.7|1
1612854810000|2021-02-09 07:13:30|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|1
1612854820000|2021-02-09 07:13:40|4594.5|4588.5|4594.2|4588.2|4594.5|4588.5|4594.2|4588.2|0
1612854830000|2021-02-09 07:13:50|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|1
1612854850000|2021-02-09 07:14:10|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1612854860000|2021-02-09 07:14:20|4594.7|4588.7|4596.7|4590.7|4596.7|4590.7|4594.7|4588.7|2
1612854870000|2021-02-09 07:14:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1612854880000|2021-02-09 07:14:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1612854890000|2021-02-09 07:14:50|4596.5|4590.5|4598.2|4592.2|4598.2|4592.2|4596.5|4590.5|2
1612854900000|2021-02-09 07:15:00|4598.7|4592.7|4599.2|4593.2|4600|4594|4598.7|4592.7|4
1612854910000|2021-02-09 07:15:10|4599.5|4593.5|4600.5|4594.5|4600.7|4594.7|4599.5|4593.5|4
1612854920000|2021-02-09 07:15:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|3
1612854930000|2021-02-09 07:15:30|4600|4594|4600|4594|4600|4594|4600|4594|0
1612854940000|2021-02-09 07:15:40|4600.3|4594.3|4600.2|4594.2|4600.5|4594.5|4599.8|4593.8|1
1612854950000|2021-02-09 07:15:50|4599.8|4593.8|4600|4594|4600.2|4594.2|4599.5|4593.5|0
1612854960000|2021-02-09 07:16:00|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|0
1612854970000|2021-02-09 07:16:10|4600|4594|4599.7|4593.7|4600|4594|4599.7|4593.7|1
1612854980000|2021-02-09 07:16:20|4600.5|4594.5|4600.2|4594.2|4600.5|4594.5|4600.2|4594.2|2
1612854990000|2021-02-09 07:16:30|4600|4594|4600.2|4594.2|4600.2|4594.2|4600|4594|0
1612855000000|2021-02-09 07:16:40|4600|4594|4600.5|4594.5|4600.5|4594.5|4600|4594|1
1612855030000|2021-02-09 07:17:10|4600|4594|4600.2|4594.2|4600.2|4594.2|4600|4594|5
1612855050000|2021-02-09 07:17:30|4600.5|4594.5|4601|4595|4601|4595|4600.5|4594.5|2
1612855060000|2021-02-09 07:17:40|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|2
1612855090000|2021-02-09 07:18:10|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|1
1612855100000|2021-02-09 07:18:20|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|0
1612855120000|2021-02-09 07:18:40|4601|4595|4600.8|4594.8|4601|4595|4600.8|4594.8|0
1612855140000|2021-02-09 07:19:00|4600|4594|4601|4595|4601|4595|4600|4594|6
1612855150000|2021-02-09 07:19:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612855160000|2021-02-09 07:19:20|4601|4595|4601|4595|4601|4595|4601|4595|0
1612855170000|2021-02-09 07:19:30|4600.5|4594.5|4599.7|4593.7|4600.5|4594.5|4599.7|4593.7|2
1612855180000|2021-02-09 07:19:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4
1612855190000|2021-02-09 07:19:50|4601|4595|4601|4595|4601|4595|4601|4595|1
1612855200000|2021-02-09 07:20:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612855210000|2021-02-09 07:20:10|4600.3|4594.3|4600|4594|4600.3|4594.3|4600|4594|1
1612855220000|2021-02-09 07:20:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612855230000|2021-02-09 07:20:30|4600|4594|4599.8|4593.8|4600|4594|4599.5|4593.5|0
1612855250000|2021-02-09 07:20:50|4600.5|4594.5|4600.3|4594.3|4600.5|4594.5|4600.3|4594.3|0
1612855260000|2021-02-09 07:21:00|4599.8|4593.8|4599.5|4593.5|4599.8|4593.8|4599.5|4593.5|1
1612855270000|2021-02-09 07:21:10|4600|4594|4600|4594|4600|4594|4600|4594|1
1612855280000|2021-02-09 07:21:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612855310000|2021-02-09 07:21:50|4600|4594|4598.8|4592.8|4600|4594|4598.8|4592.8|2
1612855340000|2021-02-09 07:22:20|4598.3|4592.3|4598|4592|4598.3|4592.3|4598|4592|0
1612855350000|2021-02-09 07:22:30|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1612855410000|2021-02-09 07:23:30|4598|4592|4597.8|4591.8|4598|4592|4597.8|4591.8|0
1612855420000|2021-02-09 07:23:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1612855430000|2021-02-09 07:23:50|4598|4592|4599|4593|4599|4593|4598|4592|1
1612855470000|2021-02-09 07:24:30|4598.8|4592.8|4598.2|4592.2|4598.8|4592.8|4598.2|4592.2|0
1612855510000|2021-02-09 07:25:10|4598|4592|4598|4592|4598|4592|4597.7|4591.7|1
1612855520000|2021-02-09 07:25:20|4598.3|4592.3|4599.2|4593.2|4599.2|4593.2|4598.3|4592.3|1
1612855550000|2021-02-09 07:25:50|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|0
1612855570000|2021-02-09 07:26:10|4599.8|4593.8|4599.5|4593.5|4599.8|4593.8|4599.5|4593.5|0
1612855580000|2021-02-09 07:26:20|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.5|4592.5|0
1612855590000|2021-02-09 07:26:30|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|1
1612855620000|2021-02-09 07:27:00|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1612855630000|2021-02-09 07:27:10|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4597.7|4591.7|2
1612855640000|2021-02-09 07:27:20|4599.2|4593.2|4599|4593|4599.7|4593.7|4598.8|4592.8|2
1612855650000|2021-02-09 07:27:30|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1612855660000|2021-02-09 07:27:40|4599|4593|4599|4593|4599|4593|4599|4593|0
1612855670000|2021-02-09 07:27:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1612855680000|2021-02-09 07:28:00|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|0
1612855700000|2021-02-09 07:28:20|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|1
1612855710000|2021-02-09 07:28:30|4598.3|4592.3|4598.7|4592.7|4598.7|4592.7|4598.3|4592.3|0
1612855720000|2021-02-09 07:28:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1612855730000|2021-02-09 07:28:50|4599|4593|4599.2|4593.2|4599.2|4593.2|4599|4593|1
1612855760000|2021-02-09 07:29:20|||||||||1
1612855770000|2021-02-09 07:29:30|4599|4593|4599|4593|4599|4593|4599|4593|0
1612855780000|2021-02-09 07:29:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1612855820000|2021-02-09 07:30:20|4599|4593|4598.7|4592.7|4599|4593|4598.7|4592.7|0
1612855870000|2021-02-09 07:31:10|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|2
1612855880000|2021-02-09 07:31:20|||||||||1
1612855890000|2021-02-09 07:31:30|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1612855900000|2021-02-09 07:31:40|4599.7|4593.7|4599.5|4593.5|4599.7|4593.7|4599|4593|1
1612855910000|2021-02-09 07:31:50|4600|4594|4600|4594|4600|4594|4600|4594|1
1612855920000|2021-02-09 07:32:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1612855960000|2021-02-09 07:32:40|4600|4594|4600|4594|4600|4594|4600|4594|0
1612855970000|2021-02-09 07:32:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1612855980000|2021-02-09 07:33:00|4599.5|4593.5|4599|4593|4600|4594|4599|4593|1
1612855990000|2021-02-09 07:33:10|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|1
1612856010000|2021-02-09 07:33:30|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|0
1612856030000|2021-02-09 07:33:50|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|0
1612856070000|2021-02-09 07:34:30|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|2
1612856090000|2021-02-09 07:34:50|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|0
1612856110000|2021-02-09 07:35:10|4598.7|4592.7|4597.7|4591.7|4598.7|4592.7|4597.7|4591.7|2
1612856120000|2021-02-09 07:35:20|4597.5|4591.5|4598.2|4592.2|4598.2|4592.2|4597.5|4591.5|1
1612856130000|2021-02-09 07:35:30|4598|4592|4598|4592|4598|4592|4598|4592|0
1612856150000|2021-02-09 07:35:50|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|2
1612856160000|2021-02-09 07:36:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1612856180000|2021-02-09 07:36:20|4598|4592|4597.7|4591.7|4598|4592|4597.7|4591.7|1
1612856190000|2021-02-09 07:36:30|4598|4592|4599|4593|4599|4593|4598|4592|0
1612856200000|2021-02-09 07:36:40|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|0
1612856210000|2021-02-09 07:36:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1612856240000|2021-02-09 07:37:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1612856250000|2021-02-09 07:37:30|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|1
1612856270000|2021-02-09 07:37:50|4599.8|4593.8|4598.8|4592.8|4599.8|4593.8|4598.8|4592.8|2
1612856280000|2021-02-09 07:38:00|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1612856300000|2021-02-09 07:38:20|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|0
1612856310000|2021-02-09 07:38:30|4597.3|4591.3|4596.2|4590.2|4597.3|4591.3|4596.2|4590.2|1
1612856320000|2021-02-09 07:38:40|4596|4590|4596|4590|4596|4590|4595.7|4589.7|3
1612856330000|2021-02-09 07:38:50|4595.7|4589.7|4597|4591|4597|4591|4595.7|4589.7|2
1612856340000|2021-02-09 07:39:00|4596.5|4590.5|4597|4591|4597|4591|4596.5|4590.5|1
1612856370000|2021-02-09 07:39:30|4596.8|4590.8|4597|4591|4597|4591|4596.8|4590.8|0
1612856380000|2021-02-09 07:39:40|4596.8|4590.8|4597|4591|4597|4591|4596.8|4590.8|0
1612856400000|2021-02-09 07:40:00|4596.8|4590.8|4597.8|4591.8|4598|4592|4596.8|4590.8|0
1612856410000|2021-02-09 07:40:10|4598|4592|4598|4592|4598|4592|4597.8|4591.8|0
1612856450000|2021-02-09 07:40:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1612856470000|2021-02-09 07:41:10|4598|4592|4599.8|4593.8|4599.8|4593.8|4598|4592|0
1612856500000|2021-02-09 07:41:40|4599.5|4593.5|4598.8|4592.8|4599.5|4593.5|4598.8|4592.8|1
1612856620000|2021-02-09 07:43:40|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1612856630000|2021-02-09 07:43:50|4598|4592|4598|4592|4598|4592|4598|4592|0
1612856650000|2021-02-09 07:44:10|4598.3|4592.3|4598.8|4592.8|4599|4593|4598.3|4592.3|1
1612856670000|2021-02-09 07:44:30|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|1
1612856690000|2021-02-09 07:44:50|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|0
1612856700000|2021-02-09 07:45:00|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1612856710000|2021-02-09 07:45:10|4600.2|4594.2|4600.5|4594.5|4600.5|4594.5|4599.9|4593.9|2
1612856720000|2021-02-09 07:45:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1612856780000|2021-02-09 07:46:20|4600.7|4594.7|4603.2|4597.2|4603.2|4597.2|4600.7|4594.7|2
1612856800000|2021-02-09 07:46:40|4603.7|4597.7|4604.2|4598.2|4604.2|4598.2|4603.7|4597.7|2
1612856810000|2021-02-09 07:46:50|4604|4598|4604.2|4598.2|4604.7|4598.7|4604|4598|3
1612856830000|2021-02-09 07:47:10|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1612856840000|2021-02-09 07:47:20|4604.7|4598.7|4604.2|4598.2|4605|4599|4603.7|4597.7|13
1612856870000|2021-02-09 07:47:50|4604|4598|4604|4598|4604|4598|4604|4598|0
1612856880000|2021-02-09 07:48:00|4603|4597|4603|4597|4603|4597|4603|4597|2
1612856900000|2021-02-09 07:48:20|4603.2|4597.2|4603|4597|4603.2|4597.2|4603|4597|0
1612856910000|2021-02-09 07:48:30|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.8|4596.8|0
1612856920000|2021-02-09 07:48:40|4603|4597|4602.5|4596.5|4603|4597|4602.5|4596.5|0
1612856930000|2021-02-09 07:48:50|4602|4596|4602|4596|4602|4596|4602|4596|0
1612856960000|2021-02-09 07:49:20|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602|4596|0
1612856980000|2021-02-09 07:49:40|4602|4596|4602|4596|4602|4596|4602|4596|0
1612857010000|2021-02-09 07:50:10|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|0
1612857030000|2021-02-09 07:50:30|4602.2|4596.2|4603|4597|4603|4597|4602.2|4596.2|1
1612857070000|2021-02-09 07:51:10|4603.2|4597.2|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|0
1612857080000|2021-02-09 07:51:20|4602|4596|4602|4596|4602|4596|4602|4596|0
1612857090000|2021-02-09 07:51:30|4603|4597|4603|4597|4603|4597|4603|4597|0
1612857100000|2021-02-09 07:51:40|4602.4|4596.4|4602|4596|4602.4|4596.4|4602|4596|0
1612857110000|2021-02-09 07:51:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1612857120000|2021-02-09 07:52:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1612857150000|2021-02-09 07:52:30|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|4
1612857160000|2021-02-09 07:52:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1612857170000|2021-02-09 07:52:50|4601.7|4595.7|4602|4596|4602|4596|4601.7|4595.7|0
1612857180000|2021-02-09 07:53:00|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602|4596|0
1612857200000|2021-02-09 07:53:20|4602|4596|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|0
1612857270000|2021-02-09 07:54:30|4602|4596|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|0
1612857280000|2021-02-09 07:54:40|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|1
1612857290000|2021-02-09 07:54:50|4602.5|4596.5|4603|4597|4603|4597|4602.5|4596.5|1
1612857330000|2021-02-09 07:55:30|4603.2|4597.2|4603|4597|4603.2|4597.2|4603|4597|1
1612857340000|2021-02-09 07:55:40|4603.2|4597.2|4603.2|4597.2|4604|4598|4603|4597|0
1612857380000|2021-02-09 07:56:20|4603|4597|4603|4597|4603|4597|4603|4597|0
1612857390000|2021-02-09 07:56:30|4602.7|4596.7|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|2
1612857410000|2021-02-09 07:56:50|4604|4598|4604|4598|4604|4598|4604|4598|0
1612857420000|2021-02-09 07:57:00|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|0
1612857430000|2021-02-09 07:57:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1612857450000|2021-02-09 07:57:30|4604|4598|4604.2|4598.2|4604.2|4598.2|4604|4598|0
1612857470000|2021-02-09 07:57:50|4604.5|4598.5|4605.2|4599.2|4605.2|4599.2|4604.5|4598.5|2
1612857490000|2021-02-09 07:58:10|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1612857500000|2021-02-09 07:58:20|4605|4599|4604.7|4598.7|4605|4599|4604.5|4598.5|0
1612857510000|2021-02-09 07:58:30|4605|4599|4604.7|4598.7|4605|4599|4604.7|4598.7|0
1612857520000|2021-02-09 07:58:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1612857530000|2021-02-09 07:58:50|4604.2|4598.2|4604|4598|4604.2|4598.2|4604|4598|0
1612857550000|2021-02-09 07:59:10|4604.5|4598.5|4604.5|4598.5|4604.7|4598.7|4604.5|4598.5|0
1612857560000|2021-02-09 07:59:20|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1612857570000|2021-02-09 07:59:30|4604|4598|4603.7|4597.7|4604|4598|4603.7|4597.7|2
1612857600000|2021-02-09 08:00:00|4604.2|4598.2|4605|4599|4605|4599|4604|4598|7
1612857610000|2021-02-09 08:00:10|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|0
1612857620000|2021-02-09 08:00:20|4604.7|4598.7|4604|4598|4605|4599|4604|4598|1
1612857640000|2021-02-09 08:00:40|4603.7|4597.7|4604|4598|4604|4598|4603.5|4597.5|0
1612857650000|2021-02-09 08:00:50|4603.7|4597.7|4603|4597|4604.7|4598.7|4603|4597|5
1612857660000|2021-02-09 08:01:00|4602.7|4596.7|4603|4597|4603|4597|4602.7|4596.7|0
1612857670000|2021-02-09 08:01:10|4602.7|4596.7|4602.7|4596.7|4603|4597|4602.7|4596.7|0
1612857700000|2021-02-09 08:01:40|4602.5|4596.5|4602.7|4596.7|4602.7|4596.7|4602.5|4596.5|0
1612857710000|2021-02-09 08:01:50|4602.5|4596.5|4602.7|4596.7|4602.7|4596.7|4602.5|4596.5|0
1612857720000|2021-02-09 08:02:00|4602.5|4596.5|4602|4596|4602.5|4596.5|4601.7|4595.7|5
1612857730000|2021-02-09 08:02:10|4601.7|4595.7|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1612857740000|2021-02-09 08:02:20|4601|4595|4601|4595|4601|4595|4600.7|4594.7|4
1612857750000|2021-02-09 08:02:30|4600.5|4594.5|4600.2|4594.2|4600.5|4594.5|4600.2|4594.2|8
1612857760000|2021-02-09 08:02:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1612857770000|2021-02-09 08:02:50|4598.5|4592.5|4598|4592|4598.5|4592.5|4597.7|4591.7|1
1612857780000|2021-02-09 08:03:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1612857790000|2021-02-09 08:03:10|4596.5|4590.5|4596.7|4590.7|4596.7|4590.7|4596.5|4590.5|5
1612857800000|2021-02-09 08:03:20|4597|4591|4597|4591|4597|4591|4597|4591|0
1612857810000|2021-02-09 08:03:30|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1612857820000|2021-02-09 08:03:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|2
1612857830000|2021-02-09 08:03:50|||||||||1
1612857840000|2021-02-09 08:04:00|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.5|4591.5|3
1612857850000|2021-02-09 08:04:10|4598|4592|4598.5|4592.5|4598.7|4592.7|4597.2|4591.2|1
1612857860000|2021-02-09 08:04:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1612857870000|2021-02-09 08:04:30|4598.5|4592.5|4597.7|4591.7|4598.5|4592.5|4597.7|4591.7|0
1612857890000|2021-02-09 08:04:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1612857900000|2021-02-09 08:05:00|4596.5|4590.5|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|0
1612857910000|2021-02-09 08:05:10|4596|4590|4594.7|4588.7|4596|4590|4594.7|4588.7|4
1612857920000|2021-02-09 08:05:20|4593.7|4587.7|4594.5|4588.5|4594.5|4588.5|4593.7|4587.7|6
1612857930000|2021-02-09 08:05:30|4594.7|4588.7|4594.7|4588.7|4595.7|4589.7|4594.7|4588.7|3
1612857940000|2021-02-09 08:05:40|4594.5|4588.5|4594.7|4588.7|4595|4589|4594.5|4588.5|0
1612857950000|2021-02-09 08:05:50|4595|4589|4594.7|4588.7|4595.5|4589.5|4594.7|4588.7|0
1612857960000|2021-02-09 08:06:00|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|0
1612857970000|2021-02-09 08:06:10|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|3
1612857980000|2021-02-09 08:06:20|4595|4589|4595|4589|4595.7|4589.7|4595|4589|3
1612857990000|2021-02-09 08:06:30|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|2
1612858000000|2021-02-09 08:06:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1612858020000|2021-02-09 08:07:00|4595.5|4589.5|4595.2|4589.2|4596.2|4590.2|4595.2|4589.2|4
1612858030000|2021-02-09 08:07:10|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.2|4588.2|2
1612858040000|2021-02-09 08:07:20|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1612858050000|2021-02-09 08:07:30|4594.5|4588.5|4592.7|4586.7|4594.5|4588.5|4592.5|4586.5|18
1612858060000|2021-02-09 08:07:40|4592.2|4586.2|4591|4585|4592.5|4586.5|4590.7|4584.7|7
1612858070000|2021-02-09 08:07:50|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1612858080000|2021-02-09 08:08:00|4591|4585|4590.5|4584.5|4591|4585|4590.5|4584.5|1
1612858090000|2021-02-09 08:08:10|4590.7|4584.7|4590|4584|4591|4585|4590|4584|8
1612858100000|2021-02-09 08:08:20|4589.7|4583.7|4589|4583|4589.7|4583.7|4588.7|4582.7|0
1612858110000|2021-02-09 08:08:30|4588.7|4582.7|4588.5|4582.5|4588.7|4582.7|4588.5|4582.5|0
1612858130000|2021-02-09 08:08:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1612858140000|2021-02-09 08:09:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|1
1612858150000|2021-02-09 08:09:10|4588.2|4582.2|4589.5|4583.5|4589.7|4583.7|4588.2|4582.2|56
1612858170000|2021-02-09 08:09:30|||||||||6
1612858180000|2021-02-09 08:09:40|4589.2|4583.2|4589.5|4583.5|4589.5|4583.5|4589.2|4583.2|0
1612858190000|2021-02-09 08:09:50|4589.2|4583.2|4589.2|4583.2|4589.5|4583.5|4589|4583|1
1612858200000|2021-02-09 08:10:00|4589.7|4583.7|4590|4584|4590.2|4584.2|4589.7|4583.7|4
1612858210000|2021-02-09 08:10:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1612858220000|2021-02-09 08:10:20|4589.5|4583.5|4588|4582|4589.7|4583.7|4588|4582|2
1612858230000|2021-02-09 08:10:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1612858240000|2021-02-09 08:10:40|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.2|4581.2|30
1612858250000|2021-02-09 08:10:50|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|6
1612858260000|2021-02-09 08:11:00|4588.2|4582.2|4589.4|4583.4|4589.7|4583.7|4588.2|4582.2|14
1612858270000|2021-02-09 08:11:10|4589.2|4583.2|4589.9|4583.9|4589.9|4583.9|4589.2|4583.2|1
1612858280000|2021-02-09 08:11:20|4590.2|4584.2|4590.4|4584.4|4590.4|4584.4|4590.2|4584.2|0
1612858290000|2021-02-09 08:11:30|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1612858310000|2021-02-09 08:11:50|4589.4|4583.4|4590.7|4584.7|4590.7|4584.7|4589.4|4583.4|5
1612858320000|2021-02-09 08:12:00|4590.9|4584.9|4592.2|4586.2|4592.2|4586.2|4590.9|4584.9|4
1612858330000|2021-02-09 08:12:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612858340000|2021-02-09 08:12:20|4591.5|4585.5|4590.9|4584.9|4591.5|4585.5|4590.9|4584.9|1
1612858350000|2021-02-09 08:12:30|4591.2|4585.2|4590.4|4584.4|4591.2|4585.2|4590.4|4584.4|1
1612858360000|2021-02-09 08:12:40|4590.2|4584.2|4590.2|4584.2|4590.4|4584.4|4589.9|4583.9|1
1612858370000|2021-02-09 08:12:50|4590.4|4584.4|4590.2|4584.2|4590.4|4584.4|4590.2|4584.2|0
1612858380000|2021-02-09 08:13:00|4590.7|4584.7|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|1
1612858390000|2021-02-09 08:13:10|4591.5|4585.5|4591.9|4585.9|4591.9|4585.9|4591.5|4585.5|3
1612858400000|2021-02-09 08:13:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|3
1612858420000|2021-02-09 08:13:40|4592.2|4586.2|4590.7|4584.7|4592.2|4586.2|4590.7|4584.7|5
1612858430000|2021-02-09 08:13:50|4591|4585|4590.2|4584.2|4591.2|4585.2|4590.2|4584.2|0
1612858440000|2021-02-09 08:14:00|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1612858450000|2021-02-09 08:14:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1612858460000|2021-02-09 08:14:20|4589.7|4583.7|4589.9|4583.9|4589.9|4583.9|4589.2|4583.2|1
1612858480000|2021-02-09 08:14:40|4590.5|4584.5|4591.2|4585.2|4591.2|4585.2|4590.5|4584.5|1
1612858500000|2021-02-09 08:15:00|4590.9|4584.9|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|1
1612858550000|2021-02-09 08:15:50|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|3
1612858560000|2021-02-09 08:16:00|4589.7|4583.7|4588.2|4582.2|4589.7|4583.7|4588.2|4582.2|2
1612858570000|2021-02-09 08:16:10|4588.7|4582.7|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|2
1612858590000|2021-02-09 08:16:30|4588.4|4582.4|4589.2|4583.2|4589.2|4583.2|4588.2|4582.2|1
1612858600000|2021-02-09 08:16:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|3
1612858610000|2021-02-09 08:16:50|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|15
1612858620000|2021-02-09 08:17:00|||||||||4
1612858670000|2021-02-09 08:17:50|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|26
1612858680000|2021-02-09 08:18:00|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|1
1612858700000|2021-02-09 08:18:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1612858710000|2021-02-09 08:18:30|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1612858730000|2021-02-09 08:18:50|4587.9|4581.9|4589.6|4583.6|4590.1|4584.1|4587.9|4581.9|2
1612858740000|2021-02-09 08:19:00|4588.6|4582.6|4588.9|4582.9|4589.1|4583.1|4588.6|4582.6|1
1612858750000|2021-02-09 08:19:10|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.4|4582.4|1
1612858760000|2021-02-09 08:19:20|4589.9|4583.9|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|0
1612858770000|2021-02-09 08:19:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612858800000|2021-02-09 08:20:00|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1612858810000|2021-02-09 08:20:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1612858820000|2021-02-09 08:20:20|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1612858830000|2021-02-09 08:20:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1612858850000|2021-02-09 08:20:50|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|1
1612858870000|2021-02-09 08:21:10|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1612858880000|2021-02-09 08:21:20|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1612858890000|2021-02-09 08:21:30|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|1
1612858900000|2021-02-09 08:21:40|4590.7|4584.7|4590.4|4584.4|4590.7|4584.7|4590.2|4584.2|1
1612858920000|2021-02-09 08:22:00|4590.9|4584.9|4590.9|4584.9|4591.4|4585.4|4590.9|4584.9|2
1612858930000|2021-02-09 08:22:10|4591.2|4585.2|4591.4|4585.4|4591.9|4585.9|4591.2|4585.2|0
1612858940000|2021-02-09 08:22:20|4591.6|4585.6|4592.4|4586.4|4592.4|4586.4|4591.6|4585.6|0
1612858950000|2021-02-09 08:22:30|4592.6|4586.6|4592.4|4586.4|4592.6|4586.6|4592.4|4586.4|0
1612858960000|2021-02-09 08:22:40|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612858980000|2021-02-09 08:23:00|4591.7|4585.7|4589.4|4583.4|4591.7|4585.7|4589.4|4583.4|4
1612858990000|2021-02-09 08:23:10|4589.6|4583.6|4589.6|4583.6|4590.4|4584.4|4588.9|4582.9|5
1612859000000|2021-02-09 08:23:20|4589.9|4583.9|4589.4|4583.4|4590.7|4584.7|4589.2|4583.2|15
1612859010000|2021-02-09 08:23:30|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1612859020000|2021-02-09 08:23:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|1
1612859030000|2021-02-09 08:23:50|4589.4|4583.4|4589.2|4583.2|4589.9|4583.9|4589.2|4583.2|1
1612859040000|2021-02-09 08:24:00|4589.4|4583.4|4589.6|4583.6|4589.9|4583.9|4589.4|4583.4|1
1612859070000|2021-02-09 08:24:30|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|0
1612859080000|2021-02-09 08:24:40|4589.9|4583.9|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|1
1612859090000|2021-02-09 08:24:50|4591.4|4585.4|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1612859100000|2021-02-09 08:25:00|4591.7|4585.7|4591.4|4585.4|4591.7|4585.7|4591.4|4585.4|1
1612859110000|2021-02-09 08:25:10|4590.1|4584.1|4590.2|4584.2|4590.2|4584.2|4590.1|4584.1|7
1612859160000|2021-02-09 08:26:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1612859190000|2021-02-09 08:26:30|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1612859200000|2021-02-09 08:26:40|4591.4|4585.4|4591.2|4585.2|4591.4|4585.4|4591.2|4585.2|0
1612859210000|2021-02-09 08:26:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1612859230000|2021-02-09 08:27:10|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1612859240000|2021-02-09 08:27:20|4591.4|4585.4|4590.2|4584.2|4591.4|4585.4|4590.2|4584.2|11
1612859300000|2021-02-09 08:28:20|4589.7|4583.7|4588.4|4582.4|4589.7|4583.7|4588.4|4582.4|5
1612859330000|2021-02-09 08:28:50|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|1
1612859340000|2021-02-09 08:29:00|4589.7|4583.7|4590.7|4584.7|4590.7|4584.7|4589.7|4583.7|0
1612859350000|2021-02-09 08:29:10|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|0
1612859360000|2021-02-09 08:29:20|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1612859370000|2021-02-09 08:29:30|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.4|4584.4|0
1612859380000|2021-02-09 08:29:40|4590.4|4584.4|4590.4|4584.4|4590.7|4584.7|4590.4|4584.4|0
1612859390000|2021-02-09 08:29:50|4590.7|4584.7|4590.4|4584.4|4590.7|4584.7|4590.4|4584.4|0
1612859400000|2021-02-09 08:30:00|4590.7|4584.7|4591.2|4585.2|4591.4|4585.4|4590.4|4584.4|1
1612859410000|2021-02-09 08:30:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1612859430000|2021-02-09 08:30:30|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|0
1612859440000|2021-02-09 08:30:40|4592.4|4586.4|4592.2|4586.2|4592.7|4586.7|4592.2|4586.2|5
1612859450000|2021-02-09 08:30:50|4590.7|4584.7|4590.2|4584.2|4591.2|4585.2|4590.2|4584.2|8
1612859460000|2021-02-09 08:31:00|4590.4|4584.4|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|2
1612859480000|2021-02-09 08:31:20|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1612859510000|2021-02-09 08:31:50|4590.7|4584.7|4590.9|4584.9|4590.9|4584.9|4590.7|4584.7|1
1612859520000|2021-02-09 08:32:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|0
1612859530000|2021-02-09 08:32:10|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1612859540000|2021-02-09 08:32:20|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|1
1612859550000|2021-02-09 08:32:30|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|1
1612859560000|2021-02-09 08:32:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612859570000|2021-02-09 08:32:50|4591.7|4585.7|4589.2|4583.2|4591.7|4585.7|4589.2|4583.2|8
1612859580000|2021-02-09 08:33:00|4589.4|4583.4|4590.7|4584.7|4590.7|4584.7|4589.4|4583.4|1
1612859590000|2021-02-09 08:33:10|4590.4|4584.4|4592.4|4586.4|4592.4|4586.4|4589.9|4583.9|6
1612859600000|2021-02-09 08:33:20|4592.2|4586.2|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|0
1612859620000|2021-02-09 08:33:40|4592.7|4586.7|4592.2|4586.2|4592.9|4586.9|4592.2|4586.2|4
1612859630000|2021-02-09 08:33:50|4591.9|4585.9|4593.7|4587.7|4593.7|4587.7|4591.9|4585.9|1
1612859640000|2021-02-09 08:34:00|4591.9|4585.9|4591.4|4585.4|4592.2|4586.2|4591.4|4585.4|2
1612859650000|2021-02-09 08:34:10|4591.7|4585.7|4592.7|4586.7|4592.7|4586.7|4591.7|4585.7|2
1612859710000|2021-02-09 08:35:10|4592.9|4586.9|4592.4|4586.4|4593.2|4587.2|4592.4|4586.4|2
1612859720000|2021-02-09 08:35:20|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|2
1612859730000|2021-02-09 08:35:30|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|1
1612859740000|2021-02-09 08:35:40|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1612859760000|2021-02-09 08:36:00|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|2
1612859770000|2021-02-09 08:36:10|4592.9|4586.9|4593.2|4587.2|4593.2|4587.2|4592.9|4586.9|0
1612859780000|2021-02-09 08:36:20|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|1
1612859790000|2021-02-09 08:36:30|4593.4|4587.4|4592.9|4586.9|4593.7|4587.7|4592.9|4586.9|2
1612859810000|2021-02-09 08:36:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612859820000|2021-02-09 08:37:00|4593|4587|4592.7|4586.7|4593|4587|4592.7|4586.7|2
1612859860000|2021-02-09 08:37:40|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|1
1612859870000|2021-02-09 08:37:50|4594|4588|4593.2|4587.2|4594|4588|4593.2|4587.2|1
1612859890000|2021-02-09 08:38:10|4592.7|4586.7|4593.2|4587.2|4593.2|4587.2|4592.7|4586.7|4
1612859900000|2021-02-09 08:38:20|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1612859910000|2021-02-09 08:38:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|1
1612859930000|2021-02-09 08:38:50|4592.2|4586.2|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|3
1612859950000|2021-02-09 08:39:10|4591.9|4585.9|4591.9|4585.9|4592.2|4586.2|4591.9|4585.9|1
1612859970000|2021-02-09 08:39:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1612860000000|2021-02-09 08:40:00|4592|4586|4591.2|4585.2|4592|4586|4591.2|4585.2|1
1612860010000|2021-02-09 08:40:10|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|3
1612860020000|2021-02-09 08:40:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|3
1612860030000|2021-02-09 08:40:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1612860040000|2021-02-09 08:40:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|1
1612860050000|2021-02-09 08:40:50|4593.2|4587.2|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|1
1612860090000|2021-02-09 08:41:30|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|1
1612860100000|2021-02-09 08:41:40|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1612860120000|2021-02-09 08:42:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612860130000|2021-02-09 08:42:10|4594.2|4588.2|4592.9|4586.9|4594.2|4588.2|4592.9|4586.9|14
1612860140000|2021-02-09 08:42:20|4593.2|4587.2|4592.9|4586.9|4593.7|4587.7|4592.9|4586.9|1
1612860150000|2021-02-09 08:42:30|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1612860160000|2021-02-09 08:42:40|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612860170000|2021-02-09 08:42:50|4593.7|4587.7|4592.9|4586.9|4593.7|4587.7|4592.9|4586.9|1
1612860200000|2021-02-09 08:43:20|4594.2|4588.2|4593.4|4587.4|4594.2|4588.2|4593.4|4587.4|9
1612860220000|2021-02-09 08:43:40|4593.7|4587.7|4593.7|4587.7|4593.9|4587.9|4593.7|4587.7|0
1612860230000|2021-02-09 08:43:50|4593.9|4587.9|4593.7|4587.7|4593.9|4587.9|4593.7|4587.7|1
1612860240000|2021-02-09 08:44:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|7
1612860250000|2021-02-09 08:44:10|||||||||8
1612860260000|2021-02-09 08:44:20|4596.2|4590.2|4595.9|4589.9|4596.2|4590.2|4595.7|4589.7|8
1612860270000|2021-02-09 08:44:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612860280000|2021-02-09 08:44:40|4595.9|4589.9|4596.2|4590.2|4596.2|4590.2|4595.9|4589.9|3
1612860290000|2021-02-09 08:44:50|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612860300000|2021-02-09 08:45:00|4595.9|4589.9|4599.2|4593.2|4599.2|4593.2|4595.9|4589.9|17
1612860310000|2021-02-09 08:45:10|4598.9|4592.9|4598.7|4592.7|4599.9|4593.9|4597.7|4591.7|8
1612860320000|2021-02-09 08:45:20|4600.9|4594.9|4600.4|4594.4|4601.7|4595.7|4598.7|4592.7|11
1612860330000|2021-02-09 08:45:30|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4598.5|4592.5|5
1612860340000|2021-02-09 08:45:40|4599.4|4593.4|4599.2|4593.2|4599.4|4593.4|4599.2|4593.2|0
1612860350000|2021-02-09 08:45:50|4599.7|4593.7|4598.7|4592.7|4600.7|4594.7|4598.7|4592.7|6
1612860360000|2021-02-09 08:46:00|4598.9|4592.9|4600.2|4594.2|4601|4595|4598.9|4592.9|6
1612860370000|2021-02-09 08:46:10|||||||||1
1612860380000|2021-02-09 08:46:20|4600.7|4594.7|4600.5|4594.5|4600.7|4594.7|4600.2|4594.2|4
1612860420000|2021-02-09 08:47:00|4600.2|4594.2|4599|4593|4600.2|4594.2|4599|4593|3
1612860430000|2021-02-09 08:47:10|4599.2|4593.2|4600|4594|4600.2|4594.2|4599.2|4593.2|4
1612860440000|2021-02-09 08:47:20|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|3
1612860450000|2021-02-09 08:47:30|4599|4593|4599|4593|4599|4593|4599|4593|0
1612860460000|2021-02-09 08:47:40|4598|4592|4598|4592|4598|4592|4598|4592|3
1612860470000|2021-02-09 08:47:50|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|1
1612860480000|2021-02-09 08:48:00|4598.7|4592.7|4599.5|4593.5|4600.2|4594.2|4597.7|4591.7|17
1612860490000|2021-02-09 08:48:10|4600.7|4594.7|4600.5|4594.5|4600.7|4594.7|4599.7|4593.7|8
1612860500000|2021-02-09 08:48:20|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4599.2|4593.2|10
1612860510000|2021-02-09 08:48:30|4601.2|4595.2|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|20
1612860520000|2021-02-09 08:48:40|4599.5|4593.5|4599.7|4593.7|4599.7|4593.7|4599.5|4593.5|0
1612860530000|2021-02-09 08:48:50|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|0
1612860540000|2021-02-09 08:49:00|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|0
1612860550000|2021-02-09 08:49:10|4599.7|4593.7|4600|4594|4600|4594|4599.2|4593.2|2
1612860560000|2021-02-09 08:49:20|4600.7|4594.7|4601|4595|4601|4595|4600.5|4594.5|6
1612860570000|2021-02-09 08:49:30|4600.7|4594.7|4599.5|4593.5|4601|4595|4599.5|4593.5|1
1612860590000|2021-02-09 08:49:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1612860610000|2021-02-09 08:50:10|4599.5|4593.5|4598.5|4592.5|4599.5|4593.5|4598.5|4592.5|1
1612860620000|2021-02-09 08:50:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1612860630000|2021-02-09 08:50:30|4597.2|4591.2|4596.7|4590.7|4597.2|4591.2|4596.7|4590.7|1
1612860640000|2021-02-09 08:50:40|4596.4|4590.4|4596.7|4590.7|4597.5|4591.5|4596.4|4590.4|6
1612860650000|2021-02-09 08:50:50|4596.4|4590.4|4595.7|4589.7|4596.4|4590.4|4595.7|4589.7|1
1612860660000|2021-02-09 08:51:00|4595.4|4589.4|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|0
1612860670000|2021-02-09 08:51:10|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1612860680000|2021-02-09 08:51:20|4595.7|4589.7|4595.7|4589.7|4596.2|4590.2|4595.7|4589.7|1
1612860690000|2021-02-09 08:51:30|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1612860700000|2021-02-09 08:51:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4595.9|4589.9|0
1612860710000|2021-02-09 08:51:50|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|0
1612860750000|2021-02-09 08:52:30|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|2
1612860760000|2021-02-09 08:52:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1612860770000|2021-02-09 08:52:50|4594.2|4588.2|4594.4|4588.4|4594.4|4588.4|4594.2|4588.2|1
1612860790000|2021-02-09 08:53:10|4595.2|4589.2|4595.9|4589.9|4595.9|4589.9|4595.2|4589.2|4
1612860800000|2021-02-09 08:53:20|4595.4|4589.4|4595.2|4589.2|4595.4|4589.4|4595.2|4589.2|0
1612860810000|2021-02-09 08:53:30|4594.7|4588.7|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|2
1612860830000|2021-02-09 08:53:50|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|4
1612860840000|2021-02-09 08:54:00|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1612860850000|2021-02-09 08:54:10|4595.9|4589.9|4596.2|4590.2|4596.2|4590.2|4595.9|4589.9|0
1612860860000|2021-02-09 08:54:20|4595.9|4589.9|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|0
1612860870000|2021-02-09 08:54:30|4596.2|4590.2|4598.4|4592.4|4598.4|4592.4|4595.7|4589.7|13
1612860880000|2021-02-09 08:54:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1612860890000|2021-02-09 08:54:50|4598.9|4592.9|4599.2|4593.2|4599.2|4593.2|4598.9|4592.9|7
1612860930000|2021-02-09 08:55:30|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1612860940000|2021-02-09 08:55:40|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|1
1612860950000|2021-02-09 08:55:50|4599.9|4593.9|4599.4|4593.4|4599.9|4593.9|4599.4|4593.4|0
1612860960000|2021-02-09 08:56:00|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|1
1612860970000|2021-02-09 08:56:10|4598.9|4592.9|4599.2|4593.2|4599.4|4593.4|4598.9|4592.9|2
1612860980000|2021-02-09 08:56:20|4604.1|4598.1|4602.2|4596.2|4604.1|4598.1|4602.2|4596.2|32
1612860990000|2021-02-09 08:56:30|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4602.4|4596.4|0
1612861000000|2021-02-09 08:56:40|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1612861010000|2021-02-09 08:56:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1612861020000|2021-02-09 08:57:00|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|2
1612861030000|2021-02-09 08:57:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1612861040000|2021-02-09 08:57:20|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|2
1612861050000|2021-02-09 08:57:30|4602.4|4596.4|4601.7|4595.7|4602.7|4596.7|4601.4|4595.4|5
1612861060000|2021-02-09 08:57:40|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|0
1612861070000|2021-02-09 08:57:50|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4600.4|4594.4|2
1612861080000|2021-02-09 08:58:00|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4600.7|4594.7|2
1612861090000|2021-02-09 08:58:10|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4600.7|4594.7|0
1612861100000|2021-02-09 08:58:20|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1612861110000|2021-02-09 08:58:30|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|0
1612861130000|2021-02-09 08:58:50|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|1
1612861140000|2021-02-09 08:59:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1612861150000|2021-02-09 08:59:10|4600.9|4594.9|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|3
1612861170000|2021-02-09 08:59:30|4600.7|4594.7|4601.2|4595.2|4601.2|4595.2|4600.7|4594.7|0
1612861190000|2021-02-09 08:59:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1612861200000|2021-02-09 09:00:00|4601.2|4595.2|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|0
1612861220000|2021-02-09 09:00:20|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1612861250000|2021-02-09 09:00:50|4599.7|4593.7|4600.2|4594.2|4600.7|4594.7|4599.7|4593.7|2
1612861260000|2021-02-09 09:01:00|4600.4|4594.4|4600.2|4594.2|4600.4|4594.4|4600.2|4594.2|0
1612861280000|2021-02-09 09:01:20|4599.9|4593.9|4599.6|4593.6|4599.9|4593.9|4599.6|4593.6|1
1612861300000|2021-02-09 09:01:40|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|0
1612861310000|2021-02-09 09:01:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|1
1612861320000|2021-02-09 09:02:00|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1612861330000|2021-02-09 09:02:10|4598.9|4592.9|4598.9|4592.9|4599.1|4593.1|4598.6|4592.6|14
1612861340000|2021-02-09 09:02:20|4598.6|4592.6|4598.9|4592.9|4598.9|4592.9|4598.6|4592.6|0
1612861350000|2021-02-09 09:02:30|4599.1|4593.1|4599.4|4593.4|4599.4|4593.4|4599.1|4593.1|0
1612861360000|2021-02-09 09:02:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|0
1612861380000|2021-02-09 09:03:00|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4600.1|4594.1|3
1612861390000|2021-02-09 09:03:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1612861430000|2021-02-09 09:03:50|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1612861440000|2021-02-09 09:04:00|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.6|4592.6|0
1612861450000|2021-02-09 09:04:10|4598.6|4592.6|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1612861460000|2021-02-09 09:04:20|4598.8|4592.8|4599.6|4593.6|4599.9|4593.9|4598.8|4592.8|3
1612861480000|2021-02-09 09:04:40|4599.9|4593.9|4599.6|4593.6|4599.9|4593.9|4599.6|4593.6|1
1612861500000|2021-02-09 09:05:00|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|0
1612861510000|2021-02-09 09:05:10|4599.6|4593.6|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|0
1612861530000|2021-02-09 09:05:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1612861540000|2021-02-09 09:05:40|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|1
1612861550000|2021-02-09 09:05:50|4600.9|4594.9|4600.6|4594.6|4600.9|4594.9|4600.6|4594.6|2
1612861560000|2021-02-09 09:06:00|4599.6|4593.6|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|0
1612861570000|2021-02-09 09:06:10|4599.6|4593.6|4600.4|4594.4|4600.4|4594.4|4599.6|4593.6|1
1612861590000|2021-02-09 09:06:30|4600.1|4594.1|4600.4|4594.4|4600.6|4594.6|4600.1|4594.1|7
1612861600000|2021-02-09 09:06:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|2
1612861610000|2021-02-09 09:06:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1612861620000|2021-02-09 09:07:00|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.6|4593.6|5
1612861630000|2021-02-09 09:07:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1612861660000|2021-02-09 09:07:40|4599.9|4593.9|4599.6|4593.6|4599.9|4593.9|4599.6|4593.6|2
1612861670000|2021-02-09 09:07:50|4599.9|4593.9|4600.6|4594.6|4600.6|4594.6|4599.9|4593.9|2
1612861680000|2021-02-09 09:08:00|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|1
1612861690000|2021-02-09 09:08:10|4600.6|4594.6|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|6
1612861700000|2021-02-09 09:08:20|4599.9|4593.9|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|5
1612861710000|2021-02-09 09:08:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1612861720000|2021-02-09 09:08:40|||||||||1
1612861740000|2021-02-09 09:09:00|4598.9|4592.9|4598.6|4592.6|4598.9|4592.9|4598.6|4592.6|1
1612861750000|2021-02-09 09:09:10|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.3|4590.3|60
1612861760000|2021-02-09 09:09:20|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595.6|4589.6|11
1612861770000|2021-02-09 09:09:30|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|1
1612861810000|2021-02-09 09:10:10|4595.1|4589.1|4593.9|4587.9|4595.1|4589.1|4593.9|4587.9|0
1612861830000|2021-02-09 09:10:30|4594.1|4588.1|4593.9|4587.9|4594.1|4588.1|4593.9|4587.9|0
1612861840000|2021-02-09 09:10:40|4593.6|4587.6|4593.1|4587.1|4593.6|4587.6|4592.9|4586.9|2
1612861850000|2021-02-09 09:10:50|4592.9|4586.9|4592.6|4586.6|4593.4|4587.4|4592.1|4586.1|2
1612861860000|2021-02-09 09:11:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4592.4|4586.4|1
1612861870000|2021-02-09 09:11:10|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1612861880000|2021-02-09 09:11:20|4592.1|4586.1|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|2
1612861890000|2021-02-09 09:11:30|4591.9|4585.9|4589.4|4583.4|4591.9|4585.9|4589.4|4583.4|3
1612861900000|2021-02-09 09:11:40|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.6|4583.6|1
1612861910000|2021-02-09 09:11:50|4590.1|4584.1|4591.1|4585.1|4591.1|4585.1|4589.6|4583.6|3
1612861930000|2021-02-09 09:12:10|4591.6|4585.6|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|3
1612861960000|2021-02-09 09:12:40|||||||||2
1612861980000|2021-02-09 09:13:00|4590.9|4584.9|4591.1|4585.1|4591.1|4585.1|4590.9|4584.9|0
1612862040000|2021-02-09 09:14:00|4590.9|4584.9|4591.1|4585.1|4591.1|4585.1|4590.9|4584.9|0
1612862050000|2021-02-09 09:14:10|4590.9|4584.9|4590.9|4584.9|4591.1|4585.1|4590.6|4584.6|0
1612862100000|2021-02-09 09:15:00|4591.4|4585.4|4589.1|4583.1|4591.4|4585.4|4589.1|4583.1|1
1612862150000|2021-02-09 09:15:50|4588.9|4582.9|4588.1|4582.1|4588.9|4582.9|4588.1|4582.1|0
1612862190000|2021-02-09 09:16:30|4587.7|4581.7|4589.1|4583.1|4589.1|4583.1|4587.7|4581.7|3
1612862210000|2021-02-09 09:16:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612862240000|2021-02-09 09:17:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1612862250000|2021-02-09 09:17:30|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1612862260000|2021-02-09 09:17:40|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1612862270000|2021-02-09 09:17:50|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1612862280000|2021-02-09 09:18:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1612862290000|2021-02-09 09:18:10|4590.4|4584.4|4590.7|4584.7|4590.7|4584.7|4590.4|4584.4|1
1612862300000|2021-02-09 09:18:20|4590.9|4584.9|4590.7|4584.7|4591.2|4585.2|4590.7|4584.7|1
1612862310000|2021-02-09 09:18:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1612862330000|2021-02-09 09:18:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1612862340000|2021-02-09 09:19:00|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1612862350000|2021-02-09 09:19:10|4589.6|4583.6|4588.4|4582.4|4589.6|4583.6|4588.4|4582.4|2
1612862360000|2021-02-09 09:19:20|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4587.9|4581.9|1
1612862370000|2021-02-09 09:19:30|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1612862380000|2021-02-09 09:19:40|4588.1|4582.1|4587.9|4581.9|4588.1|4582.1|4587.9|4581.9|2
1612862390000|2021-02-09 09:19:50|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|1
1612862420000|2021-02-09 09:20:20|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|1
1612862450000|2021-02-09 09:20:50|4587.6|4581.6|4587.4|4581.4|4587.6|4581.6|4587.4|4581.4|0
1612862460000|2021-02-09 09:21:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|1
1612862470000|2021-02-09 09:21:10|4586.9|4580.9|4587.1|4581.1|4587.4|4581.4|4586.9|4580.9|0
1612862480000|2021-02-09 09:21:20|4587.6|4581.6|4588.1|4582.1|4588.1|4582.1|4587.4|4581.4|2
1612862490000|2021-02-09 09:21:30|4588.4|4582.4|4589.1|4583.1|4589.1|4583.1|4588.4|4582.4|2
1612862510000|2021-02-09 09:21:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1612862520000|2021-02-09 09:22:00|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|1
1612862560000|2021-02-09 09:22:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612862570000|2021-02-09 09:22:50|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|7
1612862580000|2021-02-09 09:23:00|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1612862590000|2021-02-09 09:23:10|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1612862620000|2021-02-09 09:23:40|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4588.9|4582.9|1
1612862640000|2021-02-09 09:24:00|4588.9|4582.9|4588.6|4582.6|4588.9|4582.9|4588.6|4582.6|0
1612862650000|2021-02-09 09:24:10|||||||||3
1612862660000|2021-02-09 09:24:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1612862670000|2021-02-09 09:24:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1612862680000|2021-02-09 09:24:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612862690000|2021-02-09 09:24:50|4588.6|4582.6|4588.9|4582.9|4588.9|4582.9|4588.6|4582.6|2
1612862700000|2021-02-09 09:25:00|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|1
1612862740000|2021-02-09 09:25:40|4588.9|4582.9|4588.6|4582.6|4588.9|4582.9|4588.6|4582.6|1
1612862760000|2021-02-09 09:26:00|4588.9|4582.9|4590.7|4584.7|4590.7|4584.7|4588.6|4582.6|26
1612862770000|2021-02-09 09:26:10|4589.4|4583.4|4589.9|4583.9|4590.7|4584.7|4589.4|4583.4|12
1612862780000|2021-02-09 09:26:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1612862790000|2021-02-09 09:26:30|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1612862820000|2021-02-09 09:27:00|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1612862830000|2021-02-09 09:27:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612862840000|2021-02-09 09:27:20|4588.6|4582.6|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|2
1612862850000|2021-02-09 09:27:30|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.6|4582.6|1
1612862860000|2021-02-09 09:27:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1612862870000|2021-02-09 09:27:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612862880000|2021-02-09 09:28:00|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1612862900000|2021-02-09 09:28:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612862910000|2021-02-09 09:28:30|4589.7|4583.7|4590.7|4584.7|4590.7|4584.7|4589.4|4583.4|1
1612862940000|2021-02-09 09:29:00|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.7|4584.7|1
1612862980000|2021-02-09 09:29:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1612862990000|2021-02-09 09:29:50|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|3
1612863020000|2021-02-09 09:30:20|4590.1|4584.1|4589.4|4583.4|4590.1|4584.1|4589.4|4583.4|1
1612863030000|2021-02-09 09:30:30|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|0
1612863040000|2021-02-09 09:30:40|4588.6|4582.6|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|5
1612863050000|2021-02-09 09:30:50|4587.9|4581.9|4587.4|4581.4|4588.1|4582.1|4586.9|4580.9|7
1612863060000|2021-02-09 09:31:00|4587.1|4581.1|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|6
1612863070000|2021-02-09 09:31:10|4586.9|4580.9|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|1
1612863080000|2021-02-09 09:31:20|4587.4|4581.4|4588.9|4582.9|4588.9|4582.9|4587.4|4581.4|4
1612863090000|2021-02-09 09:31:30|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1612863100000|2021-02-09 09:31:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1612863110000|2021-02-09 09:31:50|4588.1|4582.1|4587.9|4581.9|4588.1|4582.1|4587.7|4581.7|0
1612863140000|2021-02-09 09:32:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1612863160000|2021-02-09 09:32:40|4587.9|4581.9|4588.4|4582.4|4588.6|4582.6|4587.9|4581.9|0
1612863170000|2021-02-09 09:32:50|4587.7|4581.7|4587.4|4581.4|4587.7|4581.7|4587.4|4581.4|0
1612863180000|2021-02-09 09:33:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|18
1612863190000|2021-02-09 09:33:10|4586.7|4580.7|4586.7|4580.7|4586.9|4580.9|4586.7|4580.7|1
1612863200000|2021-02-09 09:33:20|4586.4|4580.4|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|6
1612863240000|2021-02-09 09:34:00|4586.2|4580.2|4588.4|4582.4|4588.4|4582.4|4586.2|4580.2|13
1612863250000|2021-02-09 09:34:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612863260000|2021-02-09 09:34:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|2
1612863270000|2021-02-09 09:34:30|4588.9|4582.9|4589.2|4583.2|4589.2|4583.2|4588.9|4582.9|0
1612863280000|2021-02-09 09:34:40|4589.4|4583.4|4589.9|4583.9|4590.2|4584.2|4589.4|4583.4|1
1612863290000|2021-02-09 09:34:50|4590.2|4584.2|4590.4|4584.4|4590.4|4584.4|4590.2|4584.2|0
1612863300000|2021-02-09 09:35:00|4590.2|4584.2|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1612863310000|2021-02-09 09:35:10|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|1
1612863320000|2021-02-09 09:35:20|4591.2|4585.2|4590.9|4584.9|4591.4|4585.4|4590.9|4584.9|0
1612863330000|2021-02-09 09:35:30|4590.7|4584.7|4590.4|4584.4|4590.7|4584.7|4590.4|4584.4|0
1612863340000|2021-02-09 09:35:40|4590.2|4584.2|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|1
1612863350000|2021-02-09 09:35:50|4590.2|4584.2|4590.4|4584.4|4590.4|4584.4|4590.2|4584.2|0
1612863360000|2021-02-09 09:36:00|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.4|4584.4|0
1612863370000|2021-02-09 09:36:10|4590.9|4584.9|4591.2|4585.2|4591.4|4585.4|4590.4|4584.4|8
1612863380000|2021-02-09 09:36:20|4590.9|4584.9|4590.9|4584.9|4591.5|4585.5|4590.9|4584.9|2
1612863390000|2021-02-09 09:36:30|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|3
1612863400000|2021-02-09 09:36:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4
1612863410000|2021-02-09 09:36:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1612863420000|2021-02-09 09:37:00|4594.7|4588.7|4593.9|4587.9|4595.4|4589.4|4593.9|4587.9|26
1612863430000|2021-02-09 09:37:10|4594.7|4588.7|4594.7|4588.7|4594.9|4588.9|4594.7|4588.7|1
1612863440000|2021-02-09 09:37:20|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|1
1612863460000|2021-02-09 09:37:40|4595.2|4589.2|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|1
1612863480000|2021-02-09 09:38:00|4596.2|4590.2|4595.7|4589.7|4596.4|4590.4|4595.7|4589.7|3
1612863510000|2021-02-09 09:38:30|4595.9|4589.9|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|0
1612863520000|2021-02-09 09:38:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612863540000|2021-02-09 09:39:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.2|4589.2|5
1612863550000|2021-02-09 09:39:10|4594.4|4588.4|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|0
1612863560000|2021-02-09 09:39:20|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1612863570000|2021-02-09 09:39:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1612863580000|2021-02-09 09:39:40|4595.4|4589.4|4596.9|4590.9|4597.4|4591.4|4595.4|4589.4|2
1612863590000|2021-02-09 09:39:50|4596.7|4590.7|4595.4|4589.4|4597.2|4591.2|4595.4|4589.4|6
1612863600000|2021-02-09 09:40:00|4595.7|4589.7|4597.2|4591.2|4597.2|4591.2|4595.7|4589.7|9
1612863610000|2021-02-09 09:40:10|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1612863620000|2021-02-09 09:40:20|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.2|4590.2|0
1612863630000|2021-02-09 09:40:30|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.7|4589.7|1
1612863640000|2021-02-09 09:40:40|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4596.2|4590.2|0
1612863650000|2021-02-09 09:40:50|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|1
1612863660000|2021-02-09 09:41:00|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4596.2|4590.2|0
1612863690000|2021-02-09 09:41:30|4596.7|4590.7|4598.4|4592.4|4598.4|4592.4|4596.7|4590.7|3
1612863700000|2021-02-09 09:41:40|4598.2|4592.2|4597.2|4591.2|4598.4|4592.4|4597.2|4591.2|1
1612863710000|2021-02-09 09:41:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.2|4591.2|0
1612863720000|2021-02-09 09:42:00|4597.7|4591.7|4597.9|4591.9|4598.2|4592.2|4597.7|4591.7|2
1612863730000|2021-02-09 09:42:10|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|2
1612863740000|2021-02-09 09:42:20|4597.9|4591.9|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|0
1612863750000|2021-02-09 09:42:30|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1612863770000|2021-02-09 09:42:50|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1612863780000|2021-02-09 09:43:00|4598.2|4592.2|4598.4|4592.4|4598.9|4592.9|4598.2|4592.2|3
1612863790000|2021-02-09 09:43:10|4597.7|4591.7|4598.2|4592.2|4598.4|4592.4|4597.7|4591.7|0
1612863820000|2021-02-09 09:43:40|4598.7|4592.7|4597.9|4591.9|4598.7|4592.7|4597.9|4591.9|1
1612863830000|2021-02-09 09:43:50|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1612863840000|2021-02-09 09:44:00|4597.9|4591.9|4597.2|4591.2|4597.9|4591.9|4596.9|4590.9|4
1612863850000|2021-02-09 09:44:10|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.4|4590.4|0
1612863870000|2021-02-09 09:44:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1612863880000|2021-02-09 09:44:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1612863890000|2021-02-09 09:44:50|4596.7|4590.7|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|1
1612863900000|2021-02-09 09:45:00|4597.1|4591.1|4596.4|4590.4|4597.1|4591.1|4595.9|4589.9|11
1612863910000|2021-02-09 09:45:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1612863930000|2021-02-09 09:45:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|0
1612863940000|2021-02-09 09:45:40|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|1
1612863950000|2021-02-09 09:45:50|4597.2|4591.2|4597.4|4591.4|4597.7|4591.7|4597.2|4591.2|1
1612863960000|2021-02-09 09:46:00|4597.9|4591.9|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|2
1612863970000|2021-02-09 09:46:10|4598.2|4592.2|4598.2|4592.2|4598.4|4592.4|4598.2|4592.2|0
1612863980000|2021-02-09 09:46:20|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612863990000|2021-02-09 09:46:30|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1612864000000|2021-02-09 09:46:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1612864010000|2021-02-09 09:46:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1612864020000|2021-02-09 09:47:00|4598.1|4592.1|4598.4|4592.4|4598.4|4592.4|4598.1|4592.1|1
1612864030000|2021-02-09 09:47:10|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1612864040000|2021-02-09 09:47:20|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.2|4592.2|1
1612864050000|2021-02-09 09:47:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1612864070000|2021-02-09 09:47:50|4597.9|4591.9|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1612864080000|2021-02-09 09:48:00|4598.2|4592.2|4599.1|4593.1|4599.1|4593.1|4598.2|4592.2|0
1612864090000|2021-02-09 09:48:10|4599.4|4593.4|4598.9|4592.9|4599.7|4593.7|4598.9|4592.9|4
1612864100000|2021-02-09 09:48:20|4598.7|4592.7|4598.9|4592.9|4598.9|4592.9|4598.7|4592.7|0
1612864120000|2021-02-09 09:48:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1612864130000|2021-02-09 09:48:50|4599.4|4593.4|4599.2|4593.2|4599.4|4593.4|4599.2|4593.2|0
1612864140000|2021-02-09 09:49:00|4598.9|4592.9|4598.9|4592.9|4599.2|4593.2|4598.7|4592.7|0
1612864160000|2021-02-09 09:49:20|4599.2|4593.2|4599.2|4593.2|4599.4|4593.4|4598.9|4592.9|1
1612864170000|2021-02-09 09:49:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1612864180000|2021-02-09 09:49:40|4599.2|4593.2|4599.7|4593.7|4599.7|4593.7|4599.2|4593.2|0
1612864190000|2021-02-09 09:49:50|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1612864200000|2021-02-09 09:50:00|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|5
1612864220000|2021-02-09 09:50:20|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4599.9|4593.9|1
1612864230000|2021-02-09 09:50:30|4599.9|4593.9|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|14
1612864250000|2021-02-09 09:50:50|4599.7|4593.7|4599.4|4593.4|4599.7|4593.7|4599.4|4593.4|8
1612864260000|2021-02-09 09:51:00|4599.1|4593.1|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|51
1612864270000|2021-02-09 09:51:10|4598.4|4592.4|4599.9|4593.9|4599.9|4593.9|4598.4|4592.4|47
1612864290000|2021-02-09 09:51:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1612864300000|2021-02-09 09:51:40|4599.9|4593.9|4599.2|4593.2|4599.9|4593.9|4599.2|4593.2|0
1612864320000|2021-02-09 09:52:00|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|1
1612864340000|2021-02-09 09:52:20|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1612864360000|2021-02-09 09:52:40|4599.4|4593.4|4599.2|4593.2|4599.4|4593.4|4598.9|4592.9|2
1612864370000|2021-02-09 09:52:50|4598.9|4592.9|4599.2|4593.2|4599.2|4593.2|4598.9|4592.9|1
1612864400000|2021-02-09 09:53:20|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1612864410000|2021-02-09 09:53:30|4599.2|4593.2|4598.9|4592.9|4599.2|4593.2|4598.9|4592.9|0
1612864420000|2021-02-09 09:53:40|4598.4|4592.4|4598.2|4592.2|4598.4|4592.4|4598.1|4592.1|1
1612864440000|2021-02-09 09:54:00|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612864450000|2021-02-09 09:54:10|4597.2|4591.2|4596.6|4590.6|4597.2|4591.2|4596.6|4590.6|1
1612864460000|2021-02-09 09:54:20|4596.9|4590.9|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|1
1612864470000|2021-02-09 09:54:30|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4596.4|4590.4|0
1612864480000|2021-02-09 09:54:40|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1612864500000|2021-02-09 09:55:00|4598.4|4592.4|4598.2|4592.2|4598.7|4592.7|4598.1|4592.1|2
1612864510000|2021-02-09 09:55:10|4597.9|4591.9|4598.2|4592.2|4598.4|4592.4|4597.9|4591.9|2
1612864520000|2021-02-09 09:55:20|4597.4|4591.4|4598.9|4592.9|4598.9|4592.9|4597.4|4591.4|1
1612864530000|2021-02-09 09:55:30|4598.4|4592.4|4598.2|4592.2|4598.4|4592.4|4598.2|4592.2|0
1612864550000|2021-02-09 09:55:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1612864560000|2021-02-09 09:56:00|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4597.2|4591.2|0
1612864570000|2021-02-09 09:56:10|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|0
1612864580000|2021-02-09 09:56:20|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4597.2|4591.2|1
1612864600000|2021-02-09 09:56:40|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|0
1612864610000|2021-02-09 09:56:50|4598.4|4592.4|4598.2|4592.2|4598.4|4592.4|4598.2|4592.2|0
1612864620000|2021-02-09 09:57:00|4597.9|4591.9|4597.2|4591.2|4597.9|4591.9|4597.2|4591.2|0
1612864660000|2021-02-09 09:57:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1612864670000|2021-02-09 09:57:50|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1612864680000|2021-02-09 09:58:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|2
1612864690000|2021-02-09 09:58:10|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1612864700000|2021-02-09 09:58:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|3
1612864710000|2021-02-09 09:58:30|4596.9|4590.9|4596.2|4590.2|4596.9|4590.9|4596.2|4590.2|1
1612864720000|2021-02-09 09:58:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1612864730000|2021-02-09 09:58:50|4596.6|4590.6|4596.6|4590.6|4596.9|4590.9|4596.6|4590.6|5
1612864740000|2021-02-09 09:59:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.6|4590.6|1
1612864750000|2021-02-09 09:59:10|4596.6|4590.6|4596.6|4590.6|4596.9|4590.9|4596.6|4590.6|0
1612864760000|2021-02-09 09:59:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1612864770000|2021-02-09 09:59:30|||||||||1
1612864780000|2021-02-09 09:59:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1612864790000|2021-02-09 09:59:50|4596.4|4590.4|4596.2|4590.2|4597.4|4591.4|4596.2|4590.2|8
1612864800000|2021-02-09 10:00:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612864810000|2021-02-09 10:00:10|4596.7|4590.7|4596.2|4590.2|4596.9|4590.9|4596.2|4590.2|1
1612864830000|2021-02-09 10:00:30|4596.4|4590.4|4594.4|4588.4|4596.4|4590.4|4594.4|4588.4|1
1612864860000|2021-02-09 10:01:00|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.4|4588.4|0
1612864870000|2021-02-09 10:01:10|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.4|4587.4|4
1612864890000|2021-02-09 10:01:30|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|2
1612864900000|2021-02-09 10:01:40|||||||||13
1612864910000|2021-02-09 10:01:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612864940000|2021-02-09 10:02:20|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|2
1612864960000|2021-02-09 10:02:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1612864980000|2021-02-09 10:03:00|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.4|4588.4|1
1612864990000|2021-02-09 10:03:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1612865010000|2021-02-09 10:03:30|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|1
1612865030000|2021-02-09 10:03:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1612865040000|2021-02-09 10:04:00|4594.2|4588.2|4593.4|4587.4|4594.2|4588.2|4593.1|4587.1|1
1612865050000|2021-02-09 10:04:10|4593.9|4587.9|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|0
1612865100000|2021-02-09 10:05:00|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|1
1612865110000|2021-02-09 10:05:10|4593.6|4587.6|4593.4|4587.4|4593.6|4587.6|4593.4|4587.4|0
1612865120000|2021-02-09 10:05:20|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1612865140000|2021-02-09 10:05:40|4593.4|4587.4|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|2
1612865150000|2021-02-09 10:05:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612865190000|2021-02-09 10:06:30|4593.1|4587.1|4593.4|4587.4|4593.4|4587.4|4593.1|4587.1|1
1612865200000|2021-02-09 10:06:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1612865210000|2021-02-09 10:06:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1612865220000|2021-02-09 10:07:00|4594.7|4588.7|4593.1|4587.1|4594.7|4588.7|4593.1|4587.1|1
1612865230000|2021-02-09 10:07:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612865240000|2021-02-09 10:07:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1612865250000|2021-02-09 10:07:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1612865260000|2021-02-09 10:07:40|4592.6|4586.6|4593.1|4587.1|4593.4|4587.4|4592.6|4586.6|2
1612865280000|2021-02-09 10:08:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612865310000|2021-02-09 10:08:30|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|2
1612865330000|2021-02-09 10:08:50|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|0
1612865340000|2021-02-09 10:09:00|4592.2|4586.2|4591.9|4585.9|4592.2|4586.2|4591.9|4585.9|0
1612865350000|2021-02-09 10:09:10|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|1
1612865380000|2021-02-09 10:09:40|4593.1|4587.1|4593.4|4587.4|4593.4|4587.4|4593.1|4587.1|0
1612865390000|2021-02-09 10:09:50|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4592.9|4586.9|0
1612865400000|2021-02-09 10:10:00|4592.9|4586.9|4593.2|4587.2|4593.2|4587.2|4592.9|4586.9|0
1612865420000|2021-02-09 10:10:20|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612865430000|2021-02-09 10:10:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612865440000|2021-02-09 10:10:40|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|0
1612865450000|2021-02-09 10:10:50|4593.2|4587.2|4594.2|4588.2|4594.2|4588.2|4593.2|4587.2|8
1612865460000|2021-02-09 10:11:00|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1612865470000|2021-02-09 10:11:10|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|10
1612865490000|2021-02-09 10:11:30|4592.9|4586.9|4593.2|4587.2|4593.2|4587.2|4592.9|4586.9|0
1612865510000|2021-02-09 10:11:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612865520000|2021-02-09 10:12:00|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|1
1612865530000|2021-02-09 10:12:10|4593.4|4587.4|4592.7|4586.7|4593.4|4587.4|4592.7|4586.7|0
1612865540000|2021-02-09 10:12:20|4592.9|4586.9|4593.7|4587.7|4593.7|4587.7|4592.9|4586.9|4
1612865550000|2021-02-09 10:12:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612865570000|2021-02-09 10:12:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|1
1612865580000|2021-02-09 10:13:00|4593.2|4587.2|4592.9|4586.9|4593.2|4587.2|4592.9|4586.9|0
1612865600000|2021-02-09 10:13:20|4593.2|4587.2|4592.9|4586.9|4593.2|4587.2|4592.9|4586.9|0
1612865620000|2021-02-09 10:13:40|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1612865640000|2021-02-09 10:14:00|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1612865660000|2021-02-09 10:14:20|4593.4|4587.4|4593.2|4587.2|4593.4|4587.4|4593.2|4587.2|0
1612865690000|2021-02-09 10:14:50|4593.4|4587.4|4593.2|4587.2|4593.4|4587.4|4593.2|4587.2|0
1612865720000|2021-02-09 10:15:20|4592.7|4586.7|4591.6|4585.6|4592.7|4586.7|4591.6|4585.6|2
1612865730000|2021-02-09 10:15:30|4591.9|4585.9|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|1
1612865740000|2021-02-09 10:15:40|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1612865790000|2021-02-09 10:16:30|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1612865800000|2021-02-09 10:16:40|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|4
1612865810000|2021-02-09 10:16:50|4593.6|4587.6|4593.4|4587.4|4593.6|4587.6|4593.4|4587.4|1
1612865820000|2021-02-09 10:17:00|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1612865840000|2021-02-09 10:17:20|4592.9|4586.9|4593.2|4587.2|4593.2|4587.2|4592.9|4586.9|1
1612865850000|2021-02-09 10:17:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612865860000|2021-02-09 10:17:40|4592.4|4586.4|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|1
1612865900000|2021-02-09 10:18:20|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|0
1612865940000|2021-02-09 10:19:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|2
1612865960000|2021-02-09 10:19:20|4593.1|4587.1|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|2
1612865970000|2021-02-09 10:19:30|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1612866010000|2021-02-09 10:20:10|4592.4|4586.4|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|0
1612866090000|2021-02-09 10:21:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612866120000|2021-02-09 10:22:00|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4591.7|4585.7|2
1612866130000|2021-02-09 10:22:10|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612866140000|2021-02-09 10:22:20|4592.4|4586.4|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|0
1612866150000|2021-02-09 10:22:30|4591.9|4585.9|4590.9|4584.9|4592.2|4586.2|4590.9|4584.9|22
1612866160000|2021-02-09 10:22:40|||||||||13
1612866170000|2021-02-09 10:22:50|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|0
1612866190000|2021-02-09 10:23:10|4591.2|4585.2|4590.6|4584.6|4591.2|4585.2|4590.6|4584.6|1
1612866230000|2021-02-09 10:23:50|4590.4|4584.4|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|2
1612866240000|2021-02-09 10:24:00|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1612866250000|2021-02-09 10:24:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1612866270000|2021-02-09 10:24:30|4589.1|4583.1|4589.1|4583.1|4589.3|4583.3|4589.1|4583.1|0
1612866280000|2021-02-09 10:24:40|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589.3|4583.3|1
1612866310000|2021-02-09 10:25:10|4589.3|4583.3|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1612866320000|2021-02-09 10:25:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612866330000|2021-02-09 10:25:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|0
1612866340000|2021-02-09 10:25:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612866360000|2021-02-09 10:26:00|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1612866400000|2021-02-09 10:26:40|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589.3|4583.3|1
1612866450000|2021-02-09 10:27:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612866460000|2021-02-09 10:27:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612866470000|2021-02-09 10:27:50|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|1
1612866480000|2021-02-09 10:28:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612866500000|2021-02-09 10:28:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1612866510000|2021-02-09 10:28:30|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1612866520000|2021-02-09 10:28:40|4589.9|4583.9|4589.1|4583.1|4589.9|4583.9|4588.8|4582.8|7
1612866530000|2021-02-09 10:28:50|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589.3|4583.3|0
1612866540000|2021-02-09 10:29:00|4589.8|4583.8|4590.4|4584.4|4590.4|4584.4|4589.8|4583.8|1
1612866560000|2021-02-09 10:29:20|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|0
1612866590000|2021-02-09 10:29:50|4590.3|4584.3|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|0
1612866650000|2021-02-09 10:30:50|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1612866660000|2021-02-09 10:31:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|7
1612866670000|2021-02-09 10:31:10|4592.6|4586.6|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|2
1612866690000|2021-02-09 10:31:30|4591.9|4585.9|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|0
1612866710000|2021-02-09 10:31:50|4591.9|4585.9|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|0
1612866740000|2021-02-09 10:32:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612866760000|2021-02-09 10:32:40|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1612866780000|2021-02-09 10:33:00|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|0
1612866790000|2021-02-09 10:33:10|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|0
1612866800000|2021-02-09 10:33:20|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|1
1612866830000|2021-02-09 10:33:50|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1612866840000|2021-02-09 10:34:00|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1612866850000|2021-02-09 10:34:10|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|1
1612866890000|2021-02-09 10:34:50|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|0
1612867020000|2021-02-09 10:37:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1612867030000|2021-02-09 10:37:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1612867040000|2021-02-09 10:37:20|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|1
1612867050000|2021-02-09 10:37:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612867080000|2021-02-09 10:38:00|4591.4|4585.4|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|0
1612867090000|2021-02-09 10:38:10|4592.1|4586.1|4591.4|4585.4|4592.1|4586.1|4591.4|4585.4|0
1612867120000|2021-02-09 10:38:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1612867200000|2021-02-09 10:40:00|4592.6|4586.6|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|1
1612867210000|2021-02-09 10:40:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1612867230000|2021-02-09 10:40:30|4592.6|4586.6|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|0
1612867240000|2021-02-09 10:40:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|1
1612867250000|2021-02-09 10:40:50|4591.9|4585.9|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|0
1612867270000|2021-02-09 10:41:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612867280000|2021-02-09 10:41:20|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1612867310000|2021-02-09 10:41:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612867320000|2021-02-09 10:42:00|4592.1|4586.1|4591.9|4585.9|4592.1|4586.1|4591.9|4585.9|1
1612867340000|2021-02-09 10:42:20|4591.4|4585.4|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1612867350000|2021-02-09 10:42:30|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4591.4|4585.4|0
1612867370000|2021-02-09 10:42:50|4592.4|4586.4|4591.8|4585.8|4592.4|4586.4|4591.8|4585.8|0
1612867410000|2021-02-09 10:43:30|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|0
1612867420000|2021-02-09 10:43:40|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|1
1612867430000|2021-02-09 10:43:50|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|4
1612867450000|2021-02-09 10:44:10|4592.6|4586.6|4592.8|4586.8|4593.1|4587.1|4592.6|4586.6|0
1612867510000|2021-02-09 10:45:10|4593.1|4587.1|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|2
1612867520000|2021-02-09 10:45:20|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|0
1612867530000|2021-02-09 10:45:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1612867550000|2021-02-09 10:45:50|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1612867560000|2021-02-09 10:46:00|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|0
1612867570000|2021-02-09 10:46:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1612867580000|2021-02-09 10:46:20|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|1
1612867610000|2021-02-09 10:46:50|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.8|4586.8|0
1612867620000|2021-02-09 10:47:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|1
1612867640000|2021-02-09 10:47:20|4592.3|4586.3|4592.1|4586.1|4592.3|4586.3|4592.1|4586.1|8
1612867650000|2021-02-09 10:47:30|4592.4|4586.4|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|0
1612867670000|2021-02-09 10:47:50|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4592.9|4586.9|2
1612867680000|2021-02-09 10:48:00|4592.9|4586.9|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|1
1612867700000|2021-02-09 10:48:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1612867720000|2021-02-09 10:48:40|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612867760000|2021-02-09 10:49:20|4593.6|4587.6|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|2
1612867780000|2021-02-09 10:49:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1612867790000|2021-02-09 10:49:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1612867800000|2021-02-09 10:50:00|4594.1|4588.1|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|9
1612867810000|2021-02-09 10:50:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1612867820000|2021-02-09 10:50:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1612867850000|2021-02-09 10:50:50|4594.6|4588.6|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|1
1612867870000|2021-02-09 10:51:10|4593.6|4587.6|4592.4|4586.4|4593.6|4587.6|4592.4|4586.4|2
1612867880000|2021-02-09 10:51:20|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1612867900000|2021-02-09 10:51:40|4592.6|4586.6|4591.8|4585.8|4592.9|4586.9|4591.8|4585.8|10
1612867920000|2021-02-09 10:52:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1612867930000|2021-02-09 10:52:10|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1612867980000|2021-02-09 10:53:00|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|1
1612867990000|2021-02-09 10:53:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1612868010000|2021-02-09 10:53:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612868070000|2021-02-09 10:54:30|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1612868120000|2021-02-09 10:55:20|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|7
1612868150000|2021-02-09 10:55:50|||||||||4
1612868170000|2021-02-09 10:56:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1612868200000|2021-02-09 10:56:40|4592.9|4586.9|4591.8|4585.8|4592.9|4586.9|4591.6|4585.6|6
1612868210000|2021-02-09 10:56:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1612868270000|2021-02-09 10:57:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1612868340000|2021-02-09 10:59:00|4592.1|4586.1|4592.3|4586.3|4592.3|4586.3|4592.1|4586.1|2
1612868370000|2021-02-09 10:59:30|||||||||1
1612868380000|2021-02-09 10:59:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|2
1612868400000|2021-02-09 11:00:00|||||||||1
1612868410000|2021-02-09 11:00:10|||||||||1
1612868420000|2021-02-09 11:00:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1612868450000|2021-02-09 11:00:50|4593.6|4587.6|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|2
1612868460000|2021-02-09 11:01:00|4593.5|4587.5|4593.6|4587.6|4593.8|4587.8|4593.5|4587.5|2
1612868470000|2021-02-09 11:01:10|4593.3|4587.3|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|0
1612868510000|2021-02-09 11:01:50|4593.1|4587.1|4592.5|4586.5|4593.1|4587.1|4592.5|4586.5|1
1612868520000|2021-02-09 11:02:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|1
1612868530000|2021-02-09 11:02:10|4593|4587|4593.3|4587.3|4593.3|4587.3|4593|4587|0
1612868540000|2021-02-09 11:02:20|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.3|4587.3|3
1612868590000|2021-02-09 11:03:10|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|5
1612868600000|2021-02-09 11:03:20|4598.3|4592.3|4597.6|4591.6|4598.3|4592.3|4597.6|4591.6|0
1612868610000|2021-02-09 11:03:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1612868640000|2021-02-09 11:04:00|4597.1|4591.1|4595.8|4589.8|4597.3|4591.3|4595.8|4589.8|0
1612868660000|2021-02-09 11:04:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.3|4589.3|2
1612868670000|2021-02-09 11:04:30|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612868690000|2021-02-09 11:04:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1612868700000|2021-02-09 11:05:00|4597.3|4591.3|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|0
1612868750000|2021-02-09 11:05:50|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.6|4590.6|1
1612868760000|2021-02-09 11:06:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612868780000|2021-02-09 11:06:20|4596.6|4590.6|4596.8|4590.8|4596.8|4590.8|4596.6|4590.6|0
1612868790000|2021-02-09 11:06:30|4596.6|4590.6|4598.3|4592.3|4598.3|4592.3|4596.6|4590.6|2
1612868800000|2021-02-09 11:06:40|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|2
1612868810000|2021-02-09 11:06:50|4598.3|4592.3|4598.6|4592.6|4598.6|4592.6|4598.3|4592.3|2
1612868820000|2021-02-09 11:07:00|||||||||1
1612868830000|2021-02-09 11:07:10|4598.3|4592.3|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|0
1612868840000|2021-02-09 11:07:20|4598.4|4592.4|4598.6|4592.6|4599.1|4593.1|4598.4|4592.4|37
1612868870000|2021-02-09 11:07:50|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1612868880000|2021-02-09 11:08:00|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|1
1612868890000|2021-02-09 11:08:10|4597.3|4591.3|4597.1|4591.1|4597.3|4591.3|4597.1|4591.1|0
1612868900000|2021-02-09 11:08:20|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|1
1612868920000|2021-02-09 11:08:40|4595.3|4589.3|4594.3|4588.3|4595.3|4589.3|4594.3|4588.3|1
1612868930000|2021-02-09 11:08:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1612868950000|2021-02-09 11:09:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1612868960000|2021-02-09 11:09:20|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1612868970000|2021-02-09 11:09:30|4594.6|4588.6|4593.6|4587.6|4594.6|4588.6|4593.6|4587.6|1
1612868990000|2021-02-09 11:09:50|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|0
1612869000000|2021-02-09 11:10:00|4593.3|4587.3|4592.6|4586.6|4593.8|4587.8|4592.6|4586.6|40
1612869010000|2021-02-09 11:10:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|50
1612869020000|2021-02-09 11:10:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|3
1612869060000|2021-02-09 11:11:00|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|1
1612869070000|2021-02-09 11:11:10|4593.6|4587.6|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|2
1612869090000|2021-02-09 11:11:30|4593.3|4587.3|4593.8|4587.8|4593.8|4587.8|4593.3|4587.3|0
1612869110000|2021-02-09 11:11:50|4593.4|4587.4|4592.8|4586.8|4593.4|4587.4|4592.8|4586.8|1
1612869120000|2021-02-09 11:12:00|4590.6|4584.6|4590.1|4584.1|4590.6|4584.6|4589.1|4583.1|14
1612869140000|2021-02-09 11:12:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1612869150000|2021-02-09 11:12:30|4590.6|4584.6|4590.1|4584.1|4590.6|4584.6|4590.1|4584.1|0
1612869160000|2021-02-09 11:12:40|4590.4|4584.4|4590.1|4584.1|4590.4|4584.4|4590.1|4584.1|2
1612869180000|2021-02-09 11:13:00|4589.9|4583.9|4590.1|4584.1|4590.1|4584.1|4589.8|4583.8|2
1612869200000|2021-02-09 11:13:20|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|6
1612869210000|2021-02-09 11:13:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1612869220000|2021-02-09 11:13:40|||||||||1
1612869230000|2021-02-09 11:13:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|2
1612869240000|2021-02-09 11:14:00|4588.8|4582.8|4589.1|4583.1|4589.6|4583.6|4588.6|4582.6|5
1612869250000|2021-02-09 11:14:10|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|10
1612869260000|2021-02-09 11:14:20|4588.8|4582.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|9
1612869270000|2021-02-09 11:14:30|4590.1|4584.1|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|59
1612869300000|2021-02-09 11:15:00|4590.6|4584.6|4590.1|4584.1|4590.6|4584.6|4589.8|4583.8|1
1612869310000|2021-02-09 11:15:10|4589.8|4583.8|4590.6|4584.6|4590.6|4584.6|4589.8|4583.8|1
1612869330000|2021-02-09 11:15:30|4590.4|4584.4|4591.1|4585.1|4591.1|4585.1|4590.4|4584.4|4
1612869380000|2021-02-09 11:16:20|4590.8|4584.8|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|1
1612869390000|2021-02-09 11:16:30|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.1|4584.1|1
1612869400000|2021-02-09 11:16:40|4590.1|4584.1|4590.9|4584.9|4590.9|4584.9|4590.1|4584.1|0
1612869420000|2021-02-09 11:17:00|4591.1|4585.1|4591.1|4585.1|4591.4|4585.4|4591.1|4585.1|0
1612869440000|2021-02-09 11:17:20|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1612869450000|2021-02-09 11:17:30|4590.6|4584.6|4590.4|4584.4|4590.6|4584.6|4590.4|4584.4|0
1612869470000|2021-02-09 11:17:50|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.4|4583.4|0
1612869480000|2021-02-09 11:18:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1612869490000|2021-02-09 11:18:10|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1612869510000|2021-02-09 11:18:30|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|1
1612869520000|2021-02-09 11:18:40|||||||||1
1612869530000|2021-02-09 11:18:50|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|7
1612869540000|2021-02-09 11:19:00|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|3
1612869570000|2021-02-09 11:19:30|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|1
1612869580000|2021-02-09 11:19:40|4588.4|4582.4|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1612869590000|2021-02-09 11:19:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1612869600000|2021-02-09 11:20:00|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1612869610000|2021-02-09 11:20:10|4587.8|4581.8|4587.6|4581.6|4587.8|4581.8|4587.6|4581.6|0
1612869630000|2021-02-09 11:20:30|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|6
1612869640000|2021-02-09 11:20:40|||||||||1
1612869680000|2021-02-09 11:21:20|4588.3|4582.3|4588.1|4582.1|4588.3|4582.3|4588.1|4582.1|0
1612869700000|2021-02-09 11:21:40|4588.3|4582.3|4588.6|4582.6|4588.6|4582.6|4588.3|4582.3|0
1612869710000|2021-02-09 11:21:50|4588.8|4582.8|4589.4|4583.4|4589.6|4583.6|4588.8|4582.8|6
1612869720000|2021-02-09 11:22:00|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1612869740000|2021-02-09 11:22:20|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1612869750000|2021-02-09 11:22:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612869780000|2021-02-09 11:23:00|4589.6|4583.6|4588.4|4582.4|4589.9|4583.9|4588.1|4582.1|3
1612869790000|2021-02-09 11:23:10|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|3
1612869800000|2021-02-09 11:23:20|4588.1|4582.1|4587.6|4581.6|4588.1|4582.1|4587.6|4581.6|0
1612869810000|2021-02-09 11:23:30|4587.8|4581.8|4587.9|4581.9|4588.1|4582.1|4587.8|4581.8|3
1612869830000|2021-02-09 11:23:50|4588.3|4582.3|4588.4|4582.4|4588.8|4582.8|4588.1|4582.1|0
1612869850000|2021-02-09 11:24:10|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|0
1612869870000|2021-02-09 11:24:30|4589.1|4583.1|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|1
1612869890000|2021-02-09 11:24:50|4589.9|4583.9|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|0
1612869900000|2021-02-09 11:25:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1612869910000|2021-02-09 11:25:10|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1612869920000|2021-02-09 11:25:20|4589.9|4583.9|4591.9|4585.9|4591.9|4585.9|4589.1|4583.1|29
1612869940000|2021-02-09 11:25:40|||||||||3
1612869950000|2021-02-09 11:25:50|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|2
1612869980000|2021-02-09 11:26:20|4592.8|4586.8|4592.4|4586.4|4592.8|4586.8|4592.4|4586.4|0
1612870010000|2021-02-09 11:26:50|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|2
1612870040000|2021-02-09 11:27:20|4592.6|4586.6|4592.4|4586.4|4592.6|4586.6|4592.4|4586.4|0
1612870060000|2021-02-09 11:27:40|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1612870070000|2021-02-09 11:27:50|4592.8|4586.8|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|1
1612870080000|2021-02-09 11:28:00|4593.6|4587.6|4593.4|4587.4|4593.6|4587.6|4593.4|4587.4|0
1612870100000|2021-02-09 11:28:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|2
1612870110000|2021-02-09 11:28:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1612870120000|2021-02-09 11:28:40|4592.8|4586.8|4593.9|4587.9|4593.9|4587.9|4592.8|4586.8|6
1612870130000|2021-02-09 11:28:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1612870140000|2021-02-09 11:29:00|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|1
1612870160000|2021-02-09 11:29:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1612870170000|2021-02-09 11:29:30|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|0
1612870190000|2021-02-09 11:29:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1612870210000|2021-02-09 11:30:10|4594.4|4588.4|4595.1|4589.1|4595.1|4589.1|4594.4|4588.4|1
1612870220000|2021-02-09 11:30:20|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|1
1612870230000|2021-02-09 11:30:30|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.6|4588.6|0
1612870240000|2021-02-09 11:30:40|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|1
1612870260000|2021-02-09 11:31:00|4595.4|4589.4|4595.4|4589.4|4595.6|4589.6|4595.4|4589.4|0
1612870270000|2021-02-09 11:31:10|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|6
1612870280000|2021-02-09 11:31:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|1
1612870300000|2021-02-09 11:31:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1612870310000|2021-02-09 11:31:50|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612870320000|2021-02-09 11:32:00|4596.9|4590.9|4596.6|4590.6|4596.9|4590.9|4596.6|4590.6|1
1612870340000|2021-02-09 11:32:20|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612870360000|2021-02-09 11:32:40|4596.1|4590.1|4595.4|4589.4|4596.1|4590.1|4595.4|4589.4|0
1612870370000|2021-02-09 11:32:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1612870380000|2021-02-09 11:33:00|4595.1|4589.1|4594.9|4588.9|4595.1|4589.1|4594.9|4588.9|3
1612870390000|2021-02-09 11:33:10|4595.1|4589.1|4595.6|4589.6|4595.6|4589.6|4595.1|4589.1|0
1612870400000|2021-02-09 11:33:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|2
1612870410000|2021-02-09 11:33:30|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4595.9|4589.9|3
1612870420000|2021-02-09 11:33:40|4595.9|4589.9|4596.1|4590.1|4596.1|4590.1|4595.9|4589.9|2
1612870490000|2021-02-09 11:34:50|4595.8|4589.8|4595.6|4589.6|4595.8|4589.8|4595.6|4589.6|0
1612870500000|2021-02-09 11:35:00|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1612870540000|2021-02-09 11:35:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|2
1612870600000|2021-02-09 11:36:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|1
1612870620000|2021-02-09 11:37:00|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|1
1612870640000|2021-02-09 11:37:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1612870650000|2021-02-09 11:37:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1612870670000|2021-02-09 11:37:50|4593.6|4587.6|4593.4|4587.4|4593.6|4587.6|4593.1|4587.1|2
1612870680000|2021-02-09 11:38:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|1
1612870710000|2021-02-09 11:38:30|4592.8|4586.8|4593.1|4587.1|4593.4|4587.4|4592.8|4586.8|2
1612870740000|2021-02-09 11:39:00|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|3
1612870750000|2021-02-09 11:39:10|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|0
1612870770000|2021-02-09 11:39:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612870800000|2021-02-09 11:40:00|4593.6|4587.6|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|2
1612870820000|2021-02-09 11:40:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1612870830000|2021-02-09 11:40:30|4593.6|4587.6|4593.4|4587.4|4593.6|4587.6|4593.4|4587.4|0
1612870860000|2021-02-09 11:41:00|4593.9|4587.9|4593.1|4587.1|4593.9|4587.9|4593.1|4587.1|1
1612870870000|2021-02-09 11:41:10|4591.9|4585.9|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|2
1612870890000|2021-02-09 11:41:30|4592.8|4586.8|4594.1|4588.1|4594.1|4588.1|4592.8|4586.8|3
1612870900000|2021-02-09 11:41:40|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|3
1612870910000|2021-02-09 11:41:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612870930000|2021-02-09 11:42:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1612870950000|2021-02-09 11:42:30|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|0
1612870960000|2021-02-09 11:42:40|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591.8|4585.8|2
1612870970000|2021-02-09 11:42:50|||||||||1
1612871120000|2021-02-09 11:45:20|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|2
1612871140000|2021-02-09 11:45:40|4591.8|4585.8|4591.6|4585.6|4591.8|4585.8|4591.6|4585.6|1
1612871160000|2021-02-09 11:46:00|4591.8|4585.8|4591.4|4585.4|4591.8|4585.8|4591.1|4585.1|0
1612871170000|2021-02-09 11:46:10|4591.3|4585.3|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|0
1612871190000|2021-02-09 11:46:30|4591.3|4585.3|4591.1|4585.1|4591.3|4585.3|4591.1|4585.1|0
1612871200000|2021-02-09 11:46:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1612871250000|2021-02-09 11:47:30|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1612871260000|2021-02-09 11:47:40|4589.8|4583.8|4589.6|4583.6|4589.8|4583.8|4589.6|4583.6|0
1612871270000|2021-02-09 11:47:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1612871280000|2021-02-09 11:48:00|4590.3|4584.3|4590.1|4584.1|4590.8|4584.8|4590.1|4584.1|3
1612871290000|2021-02-09 11:48:10|4590.3|4584.3|4590.1|4584.1|4590.3|4584.3|4590.1|4584.1|0
1612871300000|2021-02-09 11:48:20|4589.8|4583.8|4590.1|4584.1|4590.1|4584.1|4589.8|4583.8|0
1612871310000|2021-02-09 11:48:30|4589.8|4583.8|4590.3|4584.3|4590.3|4584.3|4589.8|4583.8|0
1612871320000|2021-02-09 11:48:40|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|1
1612871330000|2021-02-09 11:48:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1612871340000|2021-02-09 11:49:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1612871350000|2021-02-09 11:49:10|4589.8|4583.8|4590.1|4584.1|4590.3|4584.3|4589.8|4583.8|1
1612871360000|2021-02-09 11:49:20|4590.3|4584.3|4590.1|4584.1|4590.3|4584.3|4590.1|4584.1|0
1612871410000|2021-02-09 11:50:10|4590.3|4584.3|4591.1|4585.1|4591.1|4585.1|4590.3|4584.3|1
1612871420000|2021-02-09 11:50:20|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|1
1612871440000|2021-02-09 11:50:40|4592.1|4586.1|4592.8|4586.8|4592.8|4586.8|4592.1|4586.1|2
1612871450000|2021-02-09 11:50:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|2
1612871460000|2021-02-09 11:51:00|4592.8|4586.8|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|2
1612871490000|2021-02-09 11:51:30|4593.4|4587.4|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|0
1612871500000|2021-02-09 11:51:40|4594.1|4588.1|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|0
1612871510000|2021-02-09 11:51:50|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|1
1612871520000|2021-02-09 11:52:00|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1612871530000|2021-02-09 11:52:10|4594.1|4588.1|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|1
1612871550000|2021-02-09 11:52:30|4593.3|4587.3|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|0
1612871560000|2021-02-09 11:52:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1612871590000|2021-02-09 11:53:10|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|0
1612871600000|2021-02-09 11:53:20|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1612871620000|2021-02-09 11:53:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1612871640000|2021-02-09 11:54:00|4593.8|4587.8|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1612871650000|2021-02-09 11:54:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1612871660000|2021-02-09 11:54:20|||||||||1
1612871680000|2021-02-09 11:54:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1612871690000|2021-02-09 11:54:50|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|1
1612871720000|2021-02-09 11:55:20|4596.1|4590.1|4595.6|4589.6|4596.3|4590.3|4595.6|4589.6|0
1612871740000|2021-02-09 11:55:40|4596.1|4590.1|4595.8|4589.8|4596.1|4590.1|4595.8|4589.8|0
1612871790000|2021-02-09 11:56:30|4596.1|4590.1|4596.8|4590.8|4596.8|4590.8|4596.1|4590.1|1
1612871800000|2021-02-09 11:56:40|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4595.8|4589.8|1
1612871810000|2021-02-09 11:56:50|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612871820000|2021-02-09 11:57:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1612871860000|2021-02-09 11:57:40|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1612871870000|2021-02-09 11:57:50|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4595.6|4589.6|0
1612871890000|2021-02-09 11:58:10|4596.1|4590.1|4596.1|4590.1|4596.3|4590.3|4596.1|4590.1|0
1612871900000|2021-02-09 11:58:20|4596.3|4590.3|4596.6|4590.6|4596.8|4590.8|4596.3|4590.3|1
1612871910000|2021-02-09 11:58:30|4596.8|4590.8|4595.8|4589.8|4596.8|4590.8|4595.8|4589.8|0
1612871920000|2021-02-09 11:58:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|3
1612871930000|2021-02-09 11:58:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1612871940000|2021-02-09 11:59:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.1|4590.1|0
1612871950000|2021-02-09 11:59:10|4596.1|4590.1|4596.3|4590.3|4596.3|4590.3|4596.1|4590.1|0
1612871960000|2021-02-09 11:59:20|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|0
1612871970000|2021-02-09 11:59:30|4596.3|4590.3|4596.1|4590.1|4596.3|4590.3|4595.8|4589.8|0
1612872000000|2021-02-09 12:00:00|4595.8|4589.8|4596.1|4590.1|4596.1|4590.1|4595.8|4589.8|0
1612872010000|2021-02-09 12:00:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612872020000|2021-02-09 12:00:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|1
1612872030000|2021-02-09 12:00:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612872040000|2021-02-09 12:00:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1612872050000|2021-02-09 12:00:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612872060000|2021-02-09 12:01:00|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.6|4590.6|0
1612872070000|2021-02-09 12:01:10|4596.8|4590.8|4597.1|4591.1|4597.1|4591.1|4596.8|4590.8|0
1612872080000|2021-02-09 12:01:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1612872090000|2021-02-09 12:01:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612872100000|2021-02-09 12:01:40|4596.8|4590.8|4597.1|4591.1|4597.1|4591.1|4596.8|4590.8|0
1612872130000|2021-02-09 12:02:10|4596.6|4590.6|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|0
1612872140000|2021-02-09 12:02:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1612872160000|2021-02-09 12:02:40|4596.1|4590.1|4595.8|4589.8|4596.1|4590.1|4595.8|4589.8|0
1612872180000|2021-02-09 12:03:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1612872190000|2021-02-09 12:03:10|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612872200000|2021-02-09 12:03:20|4595.1|4589.1|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|5
1612872240000|2021-02-09 12:04:00|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|1
1612872250000|2021-02-09 12:04:10|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612872270000|2021-02-09 12:04:30|4594.8|4588.8|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|2
1612872280000|2021-02-09 12:04:40|4594.8|4588.8|4595.6|4589.6|4595.6|4589.6|4594.8|4588.8|1
1612872340000|2021-02-09 12:05:40|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|4
1612872350000|2021-02-09 12:05:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1612872360000|2021-02-09 12:06:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612872380000|2021-02-09 12:06:20|4595.8|4589.8|4595.6|4589.6|4595.8|4589.8|4595.6|4589.6|2
1612872400000|2021-02-09 12:06:40|4595.8|4589.8|4597.1|4591.1|4597.1|4591.1|4595.8|4589.8|8
1612872410000|2021-02-09 12:06:50|4596.8|4590.8|4596.8|4590.8|4597.1|4591.1|4596.6|4590.6|0
1612872420000|2021-02-09 12:07:00|4596.3|4590.3|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|1
1612872430000|2021-02-09 12:07:10|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4595.8|4589.8|1
1612872440000|2021-02-09 12:07:20|4595.8|4589.8|4595.6|4589.6|4595.8|4589.8|4595.6|4589.6|0
1612872450000|2021-02-09 12:07:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612872460000|2021-02-09 12:07:40|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1612872470000|2021-02-09 12:07:50|4596.1|4590.1|4597.3|4591.3|4597.3|4591.3|4596.1|4590.1|2
1612872480000|2021-02-09 12:08:00|4597.6|4591.6|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|2
1612872490000|2021-02-09 12:08:10|4597.3|4591.3|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|0
1612872500000|2021-02-09 12:08:20|4596.3|4590.3|4597.3|4591.3|4597.6|4591.6|4596.3|4590.3|4
1612872510000|2021-02-09 12:08:30|4597.6|4591.6|4597.8|4591.8|4598|4592|4597.3|4591.3|2
1612872520000|2021-02-09 12:08:40|4597.6|4591.6|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|0
1612872530000|2021-02-09 12:08:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|1
1612872540000|2021-02-09 12:09:00|4597.3|4591.3|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|3
1612872560000|2021-02-09 12:09:20|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|0
1612872590000|2021-02-09 12:09:50|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|0
1612872600000|2021-02-09 12:10:00|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|0
1612872640000|2021-02-09 12:10:40|4597.6|4591.6|4599.6|4593.6|4599.6|4593.6|4597.6|4591.6|5
1612872650000|2021-02-09 12:10:50|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|1
1612872660000|2021-02-09 12:11:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612872670000|2021-02-09 12:11:10|4600|4594|4599.8|4593.8|4600.6|4594.6|4599.8|4593.8|3
1612872680000|2021-02-09 12:11:20|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|1
1612872710000|2021-02-09 12:11:50|4599.8|4593.8|4600.1|4594.1|4600.1|4594.1|4599.8|4593.8|0
1612872720000|2021-02-09 12:12:00|4600.3|4594.3|4600.1|4594.1|4600.3|4594.3|4600|4594|3
1612872730000|2021-02-09 12:12:10|4600.3|4594.3|4600.1|4594.1|4600.3|4594.3|4599.8|4593.8|3
1612872760000|2021-02-09 12:12:40|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4
1612872780000|2021-02-09 12:13:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1612872800000|2021-02-09 12:13:20|4599.6|4593.6|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|1
1612872810000|2021-02-09 12:13:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612872820000|2021-02-09 12:13:40|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1612872840000|2021-02-09 12:14:00|4599.1|4593.1|4599.1|4593.1|4599.3|4593.3|4599.1|4593.1|3
1612872870000|2021-02-09 12:14:30|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1612872900000|2021-02-09 12:15:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1612872940000|2021-02-09 12:15:40|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.6|4592.6|0
1612872960000|2021-02-09 12:16:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|1
1612872970000|2021-02-09 12:16:10|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4595.3|4589.3|3
1612872980000|2021-02-09 12:16:20|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612872990000|2021-02-09 12:16:30|4597.1|4591.1|4597.3|4591.3|4597.3|4591.3|4597.1|4591.1|1
1612873000000|2021-02-09 12:16:40|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|10
1612873020000|2021-02-09 12:17:00|4597.3|4591.3|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|0
1612873030000|2021-02-09 12:17:10|4596.8|4590.8|4597.1|4591.1|4597.1|4591.1|4596.8|4590.8|0
1612873050000|2021-02-09 12:17:30|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4598.1|4592.1|3
1612873060000|2021-02-09 12:17:40|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4598.1|4592.1|0
1612873080000|2021-02-09 12:18:00|4599.1|4593.1|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|2
1612873090000|2021-02-09 12:18:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1612873100000|2021-02-09 12:18:20|4599.3|4593.3|4599.1|4593.1|4599.3|4593.3|4599.1|4593.1|0
1612873130000|2021-02-09 12:18:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1612873140000|2021-02-09 12:19:00|4599|4593|4599|4593|4599|4593|4598.8|4592.8|0
1612873150000|2021-02-09 12:19:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1612873160000|2021-02-09 12:19:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1612873180000|2021-02-09 12:19:40|4599.3|4593.3|4600.8|4594.8|4600.8|4594.8|4599.3|4593.3|3
1612873190000|2021-02-09 12:19:50|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|1
1612873200000|2021-02-09 12:20:00|4602.8|4596.8|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|6
1612873210000|2021-02-09 12:20:10|4602.8|4596.8|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|0
1612873220000|2021-02-09 12:20:20|4605.6|4599.6|4605.8|4599.8|4605.8|4599.8|4605.6|4599.6|77
1612873230000|2021-02-09 12:20:30|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|0
1612873240000|2021-02-09 12:20:40|4605.8|4599.8|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|0
1612873250000|2021-02-09 12:20:50|4606.1|4600.1|4605.3|4599.3|4606.1|4600.1|4605.3|4599.3|5
1612873260000|2021-02-09 12:21:00|4605|4599|4605|4599|4605|4599|4605|4599|3
1612873270000|2021-02-09 12:21:10|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|1
1612873280000|2021-02-09 12:21:20|4604.8|4598.8|4604|4598|4605|4599|4604|4598|0
1612873290000|2021-02-09 12:21:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|2
1612873300000|2021-02-09 12:21:40|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605|4599|0
1612873310000|2021-02-09 12:21:50|4605|4599|4605|4599|4605|4599|4604.8|4598.8|0
1612873320000|2021-02-09 12:22:00|4605.3|4599.3|4605|4599|4605.3|4599.3|4604.8|4598.8|1
1612873330000|2021-02-09 12:22:10|4604.5|4598.5|4605.3|4599.3|4605.3|4599.3|4604.5|4598.5|3
1612873350000|2021-02-09 12:22:30|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|1
1612873360000|2021-02-09 12:22:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.5|4599.5|3
1612873370000|2021-02-09 12:22:50|4605.6|4599.6|4605.8|4599.8|4605.8|4599.8|4605.6|4599.6|0
1612873380000|2021-02-09 12:23:00|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|1
1612873390000|2021-02-09 12:23:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|2
1612873400000|2021-02-09 12:23:20|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4605.8|4599.8|1
1612873410000|2021-02-09 12:23:30|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|1
1612873440000|2021-02-09 12:24:00|4606|4600|4605|4599|4606|4600|4605|4599|1
1612873450000|2021-02-09 12:24:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|2
1612873460000|2021-02-09 12:24:20|4606|4600|4606|4600|4606|4600|4606|4600|0
1612873470000|2021-02-09 12:24:30|||||||||1
1612873480000|2021-02-09 12:24:40|||||||||1
1612873490000|2021-02-09 12:24:50|4605.8|4599.8|4606|4600|4606.5|4600.5|4605.8|4599.8|0
1612873530000|2021-02-09 12:25:30|4606.3|4600.3|4606|4600|4606.5|4600.5|4606|4600|2
1612873550000|2021-02-09 12:25:50|||||||||1
1612873580000|2021-02-09 12:26:20|4605.6|4599.6|4605|4599|4605.6|4599.6|4605|4599|2
1612873600000|2021-02-09 12:26:40|4606|4600|4606|4600|4606|4600|4606|4600|3
1612873610000|2021-02-09 12:26:50|4605.8|4599.8|4606|4600|4606|4600|4605.8|4599.8|0
1612873620000|2021-02-09 12:27:00|4605.8|4599.8|4605.8|4599.8|4606|4600|4605.8|4599.8|0
1612873640000|2021-02-09 12:27:20|4606|4600|4606|4600|4606.3|4600.3|4606|4600|0
1612873650000|2021-02-09 12:27:30|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1612873680000|2021-02-09 12:28:00|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|2
1612873690000|2021-02-09 12:28:10|4606|4600|4606.8|4600.8|4607.1|4601.1|4605.8|4599.8|6
1612873700000|2021-02-09 12:28:20|4606.6|4600.6|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|0
1612873720000|2021-02-09 12:28:40|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606|4600|0
1612873730000|2021-02-09 12:28:50|4606.8|4600.8|4606.8|4600.8|4607.1|4601.1|4605.6|4599.6|2
1612873740000|2021-02-09 12:29:00|4606.6|4600.6|4606.8|4600.8|4607.1|4601.1|4606.6|4600.6|2
1612873750000|2021-02-09 12:29:10|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|1
1612873770000|2021-02-09 12:29:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1612873780000|2021-02-09 12:29:40|4605.1|4599.1|4605|4599|4605.3|4599.3|4605|4599|1
1612873790000|2021-02-09 12:29:50|4604.8|4598.8|4605|4599|4605|4599|4604.5|4598.5|1
1612873800000|2021-02-09 12:30:00|4605.3|4599.3|4605.1|4599.1|4605.8|4599.8|4605.1|4599.1|2
1612873810000|2021-02-09 12:30:10|4604.8|4598.8|4606.1|4600.1|4606.1|4600.1|4604.8|4598.8|6
1612873820000|2021-02-09 12:30:20|4606.6|4600.6|4606.6|4600.6|4606.8|4600.8|4606.6|4600.6|3
1612873830000|2021-02-09 12:30:30|4606.8|4600.8|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|1
1612873850000|2021-02-09 12:30:50|4606.8|4600.8|4609.6|4603.6|4609.6|4603.6|4606.8|4600.8|25
1612873860000|2021-02-09 12:31:00|4609.1|4603.1|4610.1|4604.1|4610.3|4604.3|4608.6|4602.6|11
1612873870000|2021-02-09 12:31:10|4610.3|4604.3|4610.3|4604.3|4610.6|4604.6|4610.1|4604.1|24
1612873880000|2021-02-09 12:31:20|4610.1|4604.1|4610.3|4604.3|4610.6|4604.6|4610.1|4604.1|2
1612873890000|2021-02-09 12:31:30|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|1
1612873900000|2021-02-09 12:31:40|4611.3|4605.3|4610.6|4604.6|4611.3|4605.3|4610.1|4604.1|6
1612873910000|2021-02-09 12:31:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1612873920000|2021-02-09 12:32:00|4610.3|4604.3|4610.3|4604.3|4610.6|4604.6|4610.1|4604.1|3
1612873930000|2021-02-09 12:32:10|4610.6|4604.6|4610.3|4604.3|4610.6|4604.6|4610.1|4604.1|0
1612873940000|2021-02-09 12:32:20|4611.1|4605.1|4611.3|4605.3|4611.3|4605.3|4611.1|4605.1|14
1612873950000|2021-02-09 12:32:30|4611.1|4605.1|4612.6|4606.6|4613.6|4607.6|4611.1|4605.1|65
1612873960000|2021-02-09 12:32:40|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|0
1612873970000|2021-02-09 12:32:50|4612|4606|4611.8|4605.8|4612.3|4606.3|4611.5|4605.5|3
1612873980000|2021-02-09 12:33:00|4612.1|4606.1|4612.8|4606.8|4612.8|4606.8|4612.1|4606.1|0
1612873990000|2021-02-09 12:33:10|4612.5|4606.5|4612.3|4606.3|4613.8|4607.8|4612.3|4606.3|3
1612874000000|2021-02-09 12:33:20|4611.8|4605.8|4613.3|4607.3|4613.3|4607.3|4611.8|4605.8|5
1612874020000|2021-02-09 12:33:40|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|1
1612874030000|2021-02-09 12:33:50|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|0
1612874040000|2021-02-09 12:34:00|4611|4605|4611|4605|4611.3|4605.3|4610.8|4604.8|2
1612874050000|2021-02-09 12:34:10|4611.3|4605.3|4612|4606|4612.3|4606.3|4611.3|4605.3|1
1612874060000|2021-02-09 12:34:20|4612.3|4606.3|4611.8|4605.8|4613|4607|4611.8|4605.8|2
1612874070000|2021-02-09 12:34:30|4611.6|4605.6|4610.3|4604.3|4611.6|4605.6|4610.3|4604.3|12
1612874080000|2021-02-09 12:34:40|4610.1|4604.1|4611|4605|4611|4605|4609.8|4603.8|2
1612874090000|2021-02-09 12:34:50|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|0
1612874100000|2021-02-09 12:35:00|4610|4604|4610|4604|4610|4604|4609.8|4603.8|1
1612874110000|2021-02-09 12:35:10|4609.8|4603.8|4610|4604|4610|4604|4609.8|4603.8|0
1612874120000|2021-02-09 12:35:20|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|5
1612874130000|2021-02-09 12:35:30|4611|4605|4610|4604|4611|4605|4610|4604|2
1612874150000|2021-02-09 12:35:50|4610.3|4604.3|4610|4604|4610.3|4604.3|4609.8|4603.8|3
1612874170000|2021-02-09 12:36:10|4610.3|4604.3|4610|4604|4610.3|4604.3|4610|4604|0
1612874190000|2021-02-09 12:36:30|4609|4603|4609|4603|4609|4603|4609|4603|0
1612874200000|2021-02-09 12:36:40|4608.8|4602.8|4609|4603|4609|4603|4608.8|4602.8|0
1612874210000|2021-02-09 12:36:50|4608.8|4602.8|4608|4602|4608.8|4602.8|4608|4602|7
1612874220000|2021-02-09 12:37:00|4608.5|4602.5|4607|4601|4608.5|4602.5|4607|4601|18
1612874230000|2021-02-09 12:37:10|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|1
1612874240000|2021-02-09 12:37:20|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|1
1612874250000|2021-02-09 12:37:30|4607.3|4601.3|4607|4601|4607.3|4601.3|4607|4601|4
1612874280000|2021-02-09 12:38:00|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1612874290000|2021-02-09 12:38:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1612874310000|2021-02-09 12:38:30|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|0
1612874330000|2021-02-09 12:38:50|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|0
1612874340000|2021-02-09 12:39:00|4606.8|4600.8|4607|4601|4608|4602|4606.8|4600.8|11
1612874380000|2021-02-09 12:39:40|4606.8|4600.8|4603.3|4597.3|4607.3|4601.3|4603.3|4597.3|13
1612874390000|2021-02-09 12:39:50|4603|4597|4602.8|4596.8|4603|4597|4602.8|4596.8|4
1612874400000|2021-02-09 12:40:00|4603.3|4597.3|4603.5|4597.5|4603.5|4597.5|4603.3|4597.3|3
1612874410000|2021-02-09 12:40:10|4603.8|4597.8|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|9
1612874420000|2021-02-09 12:40:20|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|1
1612874440000|2021-02-09 12:40:40|4604|4598|4602.3|4596.3|4604|4598|4602.3|4596.3|12
1612874460000|2021-02-09 12:41:00|4603|4597|4602.3|4596.3|4603|4597|4601.8|4595.8|11
1612874470000|2021-02-09 12:41:10|4602.5|4596.5|4602.3|4596.3|4602.5|4596.5|4602.3|4596.3|1
1612874510000|2021-02-09 12:41:50|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|4
1612874520000|2021-02-09 12:42:00|4602|4596|4602|4596|4602.5|4596.5|4602|4596|1
1612874530000|2021-02-09 12:42:10|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|1
1612874540000|2021-02-09 12:42:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|5
1612874550000|2021-02-09 12:42:30|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|0
1612874560000|2021-02-09 12:42:40|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|0
1612874570000|2021-02-09 12:42:50|4603.3|4597.3|4602|4596|4603.3|4597.3|4601.5|4595.5|1
1612874590000|2021-02-09 12:43:10|4603.3|4597.3|4602.3|4596.3|4603.3|4597.3|4602.3|4596.3|4
1612874600000|2021-02-09 12:43:20|4602.5|4596.5|4602.5|4596.5|4602.8|4596.8|4602.3|4596.3|6
1612874610000|2021-02-09 12:43:30|4602.3|4596.3|4602.3|4596.3|4602.5|4596.5|4602.3|4596.3|0
1612874620000|2021-02-09 12:43:40|4602|4596|4601.3|4595.3|4602|4596|4601.3|4595.3|1
1612874630000|2021-02-09 12:43:50|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|0
1612874640000|2021-02-09 12:44:00|4602|4596|4601.3|4595.3|4602|4596|4601.3|4595.3|3
1612874650000|2021-02-09 12:44:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1612874660000|2021-02-09 12:44:20|4601|4595|4600.8|4594.8|4601|4595|4600.8|4594.8|1
1612874670000|2021-02-09 12:44:30|4601.2|4595.2|4601.8|4595.8|4601.8|4595.8|4601.2|4595.2|1
1612874680000|2021-02-09 12:44:40|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|0
1612874700000|2021-02-09 12:45:00|4602|4596|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|1
1612874710000|2021-02-09 12:45:10|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|2
1612874720000|2021-02-09 12:45:20|4601.8|4595.8|4602.3|4596.3|4603|4597|4601.5|4595.5|7
1612874740000|2021-02-09 12:45:40|4602.8|4596.8|4602.3|4596.3|4603.5|4597.5|4602.3|4596.3|11
1612874750000|2021-02-09 12:45:50|4602.5|4596.5|4602.3|4596.3|4602.5|4596.5|4602.3|4596.3|1
1612874760000|2021-02-09 12:46:00|4599.8|4593.8|4600.5|4594.5|4600.5|4594.5|4599.8|4593.8|10
1612874780000|2021-02-09 12:46:20|4599.3|4593.3|4599.5|4593.5|4599.5|4593.5|4599.3|4593.3|6
1612874800000|2021-02-09 12:46:40|4600|4594|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1612874820000|2021-02-09 12:47:00|4599.8|4593.8|4600|4594|4600|4594|4599.5|4593.5|0
1612874830000|2021-02-09 12:47:10|4601|4595|4600.8|4594.8|4601|4595|4600.8|4594.8|0
1612874870000|2021-02-09 12:47:50|4600.5|4594.5|4600.3|4594.3|4600.5|4594.5|4600.3|4594.3|1
1612874880000|2021-02-09 12:48:00|4600.5|4594.5|4600.8|4594.8|4600.8|4594.8|4600.5|4594.5|0
1612874890000|2021-02-09 12:48:10|4600|4594|4599.8|4593.8|4600|4594|4599.8|4593.8|1
1612874900000|2021-02-09 12:48:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|3
1612874910000|2021-02-09 12:48:30|4599|4593|4599.3|4593.3|4599.5|4593.5|4599|4593|2
1612874920000|2021-02-09 12:48:40|4599.5|4593.5|4598.5|4592.5|4599.5|4593.5|4598.5|4592.5|1
1612874930000|2021-02-09 12:48:50|4598.8|4592.8|4599.3|4593.3|4599.5|4593.5|4598.8|4592.8|10
1612874940000|2021-02-09 12:49:00|4599.5|4593.5|4598.5|4592.5|4599.5|4593.5|4598.5|4592.5|0
1612874990000|2021-02-09 12:49:50|4597.5|4591.5|4596.5|4590.5|4597.5|4591.5|4596.5|4590.5|4
1612875000000|2021-02-09 12:50:00|4596.8|4590.8|4596.5|4590.5|4597|4591|4596.2|4590.2|2
1612875010000|2021-02-09 12:50:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612875020000|2021-02-09 12:50:20|4596|4590|4596|4590|4596|4590|4596|4590|3
1612875030000|2021-02-09 12:50:30|||||||||6
1612875040000|2021-02-09 12:50:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|3
1612875050000|2021-02-09 12:50:50|4596.8|4590.8|4596.5|4590.5|4597|4591|4596.5|4590.5|3
1612875060000|2021-02-09 12:51:00|4596|4590|4597|4591|4597|4591|4596|4590|1
1612875070000|2021-02-09 12:51:10|||||||||1
1612875090000|2021-02-09 12:51:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1612875110000|2021-02-09 12:51:50|||||||||1
1612875120000|2021-02-09 12:52:00|4596.8|4590.8|4596.8|4590.8|4597|4591|4596.8|4590.8|0
1612875130000|2021-02-09 12:52:10|4597|4591|4597|4591|4597|4591|4596.8|4590.8|0
1612875140000|2021-02-09 12:52:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1612875150000|2021-02-09 12:52:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1612875160000|2021-02-09 12:52:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612875170000|2021-02-09 12:52:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.3|4590.3|1
1612875180000|2021-02-09 12:53:00|4597|4591|4597.8|4591.8|4597.8|4591.8|4597|4591|5
1612875190000|2021-02-09 12:53:10|4597.5|4591.5|4598.8|4592.8|4598.8|4592.8|4597.5|4591.5|2
1612875200000|2021-02-09 12:53:20|4598.3|4592.3|4599|4593|4599.5|4593.5|4598.3|4592.3|1
1612875210000|2021-02-09 12:53:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599|4593|1
1612875220000|2021-02-09 12:53:40|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1612875230000|2021-02-09 12:53:50|4599.3|4593.3|4599.3|4593.3|4599.5|4593.5|4599|4593|4
1612875240000|2021-02-09 12:54:00|4599|4593|4599.5|4593.5|4599.8|4593.8|4599|4593|7
1612875250000|2021-02-09 12:54:10|4599.8|4593.8|4599.5|4593.5|4599.8|4593.8|4599.5|4593.5|2
1612875260000|2021-02-09 12:54:20|4599|4593|4597.5|4591.5|4599.3|4593.3|4597.3|4591.3|4
1612875280000|2021-02-09 12:54:40|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|0
1612875290000|2021-02-09 12:54:50|4598.3|4592.3|4597.5|4591.5|4598.3|4592.3|4597|4591|11
1612875300000|2021-02-09 12:55:00|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|2
1612875310000|2021-02-09 12:55:10|4598|4592|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1612875320000|2021-02-09 12:55:20|4598.2|4592.2|4599.2|4593.2|4599.2|4593.2|4598.2|4592.2|0
1612875330000|2021-02-09 12:55:30|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599|4593|0
1612875340000|2021-02-09 12:55:40|4599|4593|4599|4593|4599.2|4593.2|4599|4593|0
1612875350000|2021-02-09 12:55:50|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|1
1612875360000|2021-02-09 12:56:00|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.3|4592.3|0
1612875370000|2021-02-09 12:56:10|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|3
1612875420000|2021-02-09 12:57:00|4597.8|4591.8|4597.8|4591.8|4598|4592|4597.8|4591.8|1
1612875440000|2021-02-09 12:57:20|4598.3|4592.3|4597.7|4591.7|4598.3|4592.3|4597.7|4591.7|1
1612875480000|2021-02-09 12:58:00|||||||||3
1612875500000|2021-02-09 12:58:20|4597|4591|4596.7|4590.7|4597|4591|4596.5|4590.5|5
1612875510000|2021-02-09 12:58:30|4597|4591|4597.2|4591.2|4597.2|4591.2|4596.7|4590.7|0
1612875520000|2021-02-09 12:58:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1612875540000|2021-02-09 12:59:00|||||||||2
1612875550000|2021-02-09 12:59:10|4596.7|4590.7|4596.5|4590.5|4597|4591|4596.5|4590.5|1
1612875560000|2021-02-09 12:59:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1612875580000|2021-02-09 12:59:40|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|1
1612875600000|2021-02-09 13:00:00|4597.5|4591.5|4597.5|4591.5|4597.7|4591.7|4596.7|4590.7|5
1612875610000|2021-02-09 13:00:10|4597|4591|4597|4591|4597|4591|4597|4591|0
1612875620000|2021-02-09 13:00:20|4597.7|4591.7|4596.7|4590.7|4598|4592|4596.7|4590.7|6
1612875630000|2021-02-09 13:00:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596|4590|3
1612875640000|2021-02-09 13:00:40|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1612875660000|2021-02-09 13:01:00|4597.2|4591.2|4596.7|4590.7|4597.5|4591.5|4596.7|4590.7|1
1612875670000|2021-02-09 13:01:10|4597|4591|4596.7|4590.7|4597|4591|4596.7|4590.7|0
1612875690000|2021-02-09 13:01:30|4597|4591|4596.7|4590.7|4597|4591|4596.7|4590.7|0
1612875720000|2021-02-09 13:02:00|4597|4591|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|1
1612875730000|2021-02-09 13:02:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|3
1612875740000|2021-02-09 13:02:20|4597|4591|4596.5|4590.5|4597.2|4591.2|4596.5|4590.5|1
1612875750000|2021-02-09 13:02:30|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596|4590|0
1612875770000|2021-02-09 13:02:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1612875780000|2021-02-09 13:03:00|4596.2|4590.2|4596|4590|4596.2|4590.2|4596|4590|8
1612875790000|2021-02-09 13:03:10|4597|4591|4596.7|4590.7|4597.2|4591.2|4596.7|4590.7|34
1612875800000|2021-02-09 13:03:20|4597.5|4591.5|4597.7|4591.7|4597.7|4591.7|4597.5|4591.5|4
1612875830000|2021-02-09 13:03:50|4598|4592|4598.7|4592.7|4598.7|4592.7|4598|4592|3
1612875840000|2021-02-09 13:04:00|4598.5|4592.5|4598.5|4592.5|4598.7|4592.7|4598.2|4592.2|1
1612875850000|2021-02-09 13:04:10|4598.7|4592.7|4599.7|4593.7|4599.7|4593.7|4598.2|4592.2|9
1612875860000|2021-02-09 13:04:20|4600|4594|4598.7|4592.7|4600|4594|4598.7|4592.7|1
1612875870000|2021-02-09 13:04:30|4599.2|4593.2|4598.5|4592.5|4599.2|4593.2|4598.5|4592.5|0
1612875880000|2021-02-09 13:04:40|4598.7|4592.7|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|0
1612875900000|2021-02-09 13:05:00|4598.5|4592.5|4597.5|4591.5|4598.7|4592.7|4597.2|4591.2|2
1612875910000|2021-02-09 13:05:10|4597.7|4591.7|4597.7|4591.7|4598.5|4592.5|4597.7|4591.7|11
1612875920000|2021-02-09 13:05:20|4599|4593|4597.5|4591.5|4599.2|4593.2|4597.5|4591.5|111
1612875930000|2021-02-09 13:05:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|0
1612875940000|2021-02-09 13:05:40|4597.5|4591.5|4598.2|4592.2|4598.7|4592.7|4597.5|4591.5|2
1612875960000|2021-02-09 13:06:00|4598|4592|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|1
1612875970000|2021-02-09 13:06:10|4597.5|4591.5|4597.7|4591.7|4597.7|4591.7|4597.5|4591.5|0
1612875980000|2021-02-09 13:06:20|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1612876000000|2021-02-09 13:06:40|4596|4590|4593.9|4587.9|4596.2|4590.2|4592.7|4586.7|28
1612876010000|2021-02-09 13:06:50|4594.2|4588.2|4593.2|4587.2|4594.2|4588.2|4592.9|4586.9|14
1612876020000|2021-02-09 13:07:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.7|4586.7|1
1612876030000|2021-02-09 13:07:10|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|0
1612876040000|2021-02-09 13:07:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.7|4587.7|3
1612876050000|2021-02-09 13:07:30|4593.7|4587.7|4594.9|4588.9|4594.9|4588.9|4593.7|4587.7|5
1612876060000|2021-02-09 13:07:40|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|2
1612876070000|2021-02-09 13:07:50|4595.5|4589.5|4594.5|4588.5|4596|4590|4594.5|4588.5|3
1612876080000|2021-02-09 13:08:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1612876090000|2021-02-09 13:08:10|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.2|4587.2|5
1612876100000|2021-02-09 13:08:20|4593.5|4587.5|4594.7|4588.7|4594.7|4588.7|4593.5|4587.5|10
1612876110000|2021-02-09 13:08:30|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|0
1612876120000|2021-02-09 13:08:40|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|2
1612876130000|2021-02-09 13:08:50|||||||||1
1612876140000|2021-02-09 13:09:00|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|0
1612876150000|2021-02-09 13:09:10|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|3
1612876160000|2021-02-09 13:09:20|4596|4590|4596.2|4590.2|4596.2|4590.2|4595.5|4589.5|1
1612876170000|2021-02-09 13:09:30|4596|4590|4596|4590|4596|4590|4595.7|4589.7|0
1612876180000|2021-02-09 13:09:40|||||||||2
1612876190000|2021-02-09 13:09:50|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1612876200000|2021-02-09 13:10:00|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|4
1612876210000|2021-02-09 13:10:10|4596.7|4590.7|4597|4591|4597|4591|4596.7|4590.7|0
1612876220000|2021-02-09 13:10:20|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1612876240000|2021-02-09 13:10:40|4595.4|4589.4|4596.5|4590.5|4596.5|4590.5|4595.2|4589.2|16
1612876250000|2021-02-09 13:10:50|4596.7|4590.7|4596.5|4590.5|4597.5|4591.5|4596.5|4590.5|2
1612876260000|2021-02-09 13:11:00|4596.7|4590.7|4596.2|4590.2|4597|4591|4596.2|4590.2|1
1612876270000|2021-02-09 13:11:10|4596|4590|4595.5|4589.5|4596|4590|4594.2|4588.2|15
1612876280000|2021-02-09 13:11:20|4591.8|4585.8|4592.5|4586.5|4593|4587|4591.8|4585.8|6
1612876290000|2021-02-09 13:11:30|4592.7|4586.7|4593.2|4587.2|4593.2|4587.2|4592.7|4586.7|1
1612876300000|2021-02-09 13:11:40|4593.5|4587.5|4592.7|4586.7|4593.5|4587.5|4592.2|4586.2|9
1612876310000|2021-02-09 13:11:50|4592.2|4586.2|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|1
1612876320000|2021-02-09 13:12:00|4592.5|4586.5|4592|4586|4592.7|4586.7|4592|4586|8
1612876330000|2021-02-09 13:12:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1612876340000|2021-02-09 13:12:20|4592|4586|4592.5|4586.5|4592.5|4586.5|4591.7|4585.7|0
1612876350000|2021-02-09 13:12:30|4592.2|4586.2|4592|4586|4592.2|4586.2|4592|4586|0
1612876370000|2021-02-09 13:12:50|4592.2|4586.2|4592|4586|4592.2|4586.2|4592|4586|0
1612876380000|2021-02-09 13:13:00|4592.5|4586.5|4593.5|4587.5|4593.5|4587.5|4592.5|4586.5|2
1612876400000|2021-02-09 13:13:20|4595|4589|4595.5|4589.5|4595.7|4589.7|4595|4589|9
1612876410000|2021-02-09 13:13:30|4595|4589|4595.3|4589.3|4595.3|4589.3|4595|4589|0
1612876420000|2021-02-09 13:13:40|4595.5|4589.5|4594.7|4588.7|4596|4590|4594.7|4588.7|1
1612876430000|2021-02-09 13:13:50|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|2
1612876450000|2021-02-09 13:14:10|4595|4589|4595|4589|4595|4589|4595|4589|2
1612876470000|2021-02-09 13:14:30|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|0
1612876480000|2021-02-09 13:14:40|4595|4589|4594.5|4588.5|4595|4589|4594.5|4588.5|0
1612876490000|2021-02-09 13:14:50|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|1
1612876500000|2021-02-09 13:15:00|4595.2|4589.2|4596|4590|4596|4590|4595.2|4589.2|2
1612876510000|2021-02-09 13:15:10|4596.5|4590.5|4597|4591|4597|4591|4596.5|4590.5|0
1612876520000|2021-02-09 13:15:20|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596|4590|3
1612876530000|2021-02-09 13:15:30|4596.7|4590.7|4597.2|4591.2|4597.2|4591.2|4596.5|4590.5|3
1612876540000|2021-02-09 13:15:40|4597.5|4591.5|4598.5|4592.5|4598.5|4592.5|4597.5|4591.5|2
1612876550000|2021-02-09 13:15:50|4598.2|4592.2|4599|4593|4599.2|4593.2|4598.2|4592.2|5
1612876560000|2021-02-09 13:16:00|4599.3|4593.3|4598|4592|4599.3|4593.3|4598|4592|1
1612876570000|2021-02-09 13:16:10|4597.7|4591.7|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|0
1612876580000|2021-02-09 13:16:20|4599|4593|4598|4592|4599.2|4593.2|4598|4592|2
1612876590000|2021-02-09 13:16:30|4597.7|4591.7|4598|4592|4598.5|4592.5|4597.7|4591.7|5
1612876610000|2021-02-09 13:16:50|4597.7|4591.7|4599|4593|4599|4593|4597.7|4591.7|1
1612876620000|2021-02-09 13:17:00|4598.7|4592.7|4599|4593|4599|4593|4598.7|4592.7|0
1612876630000|2021-02-09 13:17:10|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|0
1612876640000|2021-02-09 13:17:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|1
1612876650000|2021-02-09 13:17:30|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|43
1612876660000|2021-02-09 13:17:40|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.5|4591.5|0
1612876670000|2021-02-09 13:17:50|4598|4592|4598|4592|4598|4592|4597.5|4591.5|0
1612876680000|2021-02-09 13:18:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1612876690000|2021-02-09 13:18:10|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|1
1612876700000|2021-02-09 13:18:20|4600|4594|4599|4593|4600|4594|4599|4593|13
1612876710000|2021-02-09 13:18:30|4599.3|4593.3|4599|4593|4599.5|4593.5|4598.8|4592.8|2
1612876730000|2021-02-09 13:18:50|4599.3|4593.3|4599|4593|4599.3|4593.3|4598.8|4592.8|2
1612876740000|2021-02-09 13:19:00|4598.8|4592.8|4597.8|4591.8|4598.8|4592.8|4597.5|4591.5|0
1612876750000|2021-02-09 13:19:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1612876760000|2021-02-09 13:19:20|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|14
1612876770000|2021-02-09 13:19:30|4596.3|4590.3|4594.5|4588.5|4596.3|4590.3|4594.3|4588.3|3
1612876780000|2021-02-09 13:19:40|4595.5|4589.5|4595.8|4589.8|4596.5|4590.5|4595.5|4589.5|3
1612876790000|2021-02-09 13:19:50|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|0
1612876800000|2021-02-09 13:20:00|4595.5|4589.5|4594.8|4588.8|4595.8|4589.8|4594.8|4588.8|2
1612876810000|2021-02-09 13:20:10|4595.3|4589.3|4595|4589|4595.3|4589.3|4594.8|4588.8|0
1612876820000|2021-02-09 13:20:20|4595.3|4589.3|4596|4590|4596|4590|4595.3|4589.3|0
1612876830000|2021-02-09 13:20:30|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4595.3|4589.3|1
1612876840000|2021-02-09 13:20:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|1
1612876850000|2021-02-09 13:20:50|4595|4589|4595.5|4589.5|4596.3|4590.3|4595|4589|1
1612876870000|2021-02-09 13:21:10|4595.8|4589.8|4596|4590|4596|4590|4595.5|4589.5|0
1612876880000|2021-02-09 13:21:20|4596.5|4590.5|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|2
1612876900000|2021-02-09 13:21:40|4596.8|4590.8|4597|4591|4597|4591|4596.8|4590.8|0
1612876910000|2021-02-09 13:21:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1612876920000|2021-02-09 13:22:00|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|0
1612876940000|2021-02-09 13:22:20|4597|4591|4597.3|4591.3|4597.3|4591.3|4596.5|4590.5|21
1612876950000|2021-02-09 13:22:30|||||||||1
1612876970000|2021-02-09 13:22:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|11
1612876980000|2021-02-09 13:23:00|4597.3|4591.3|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|10
1612876990000|2021-02-09 13:23:10|||||||||15
1612877010000|2021-02-09 13:23:30|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|19
1612877020000|2021-02-09 13:23:40|4597.7|4591.7|4599|4593|4599|4593|4597.7|4591.7|7
1612877030000|2021-02-09 13:23:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1612877040000|2021-02-09 13:24:00|4599.5|4593.5|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|0
1612877050000|2021-02-09 13:24:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|5
1612877070000|2021-02-09 13:24:30|4598|4592|4598.3|4592.3|4598.8|4592.8|4597.5|4591.5|3
1612877080000|2021-02-09 13:24:40|4598.8|4592.8|4597.8|4591.8|4598.8|4592.8|4597.8|4591.8|0
1612877090000|2021-02-09 13:24:50|4597.3|4591.3|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|0
1612877100000|2021-02-09 13:25:00|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.5|4591.5|0
1612877110000|2021-02-09 13:25:10|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.5|4591.5|0
1612877120000|2021-02-09 13:25:20|4598|4592|4596.8|4590.8|4598|4592|4596.3|4590.3|3
1612877130000|2021-02-09 13:25:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1612877140000|2021-02-09 13:25:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1612877150000|2021-02-09 13:25:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1612877170000|2021-02-09 13:26:10|4596.3|4590.3|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|0
1612877200000|2021-02-09 13:26:40|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1612877210000|2021-02-09 13:26:50|4597.8|4591.8|4596.5|4590.5|4598|4592|4596.5|4590.5|2
1612877220000|2021-02-09 13:27:00|4596|4590|4596|4590|4596|4590|4596|4590|0
1612877230000|2021-02-09 13:27:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|1
1612877240000|2021-02-09 13:27:20|4595.3|4589.3|4594.5|4588.5|4595.3|4589.3|4594.3|4588.3|1
1612877260000|2021-02-09 13:27:40|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|0
1612877270000|2021-02-09 13:27:50|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593.3|4587.3|17
1612877280000|2021-02-09 13:28:00|4593.5|4587.5|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|6
1612877290000|2021-02-09 13:28:10|4592.8|4586.8|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|3
1612877310000|2021-02-09 13:28:30|4593|4587|4593.8|4587.8|4593.8|4587.8|4593|4587|1
1612877320000|2021-02-09 13:28:40|4594|4588|4594|4588|4594|4588|4594|4588|0
1612877340000|2021-02-09 13:29:00|4594.3|4588.3|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|1
1612877350000|2021-02-09 13:29:10|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|1
1612877370000|2021-02-09 13:29:30|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|0
1612877390000|2021-02-09 13:29:50|4593.3|4587.3|4593.5|4587.5|4593.8|4587.8|4593.3|4587.3|1
1612877400000|2021-02-09 13:30:00|4593|4587|4593.3|4587.3|4593.5|4587.5|4593|4587|0
1612877410000|2021-02-09 13:30:10|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1612877420000|2021-02-09 13:30:20|4593.8|4587.8|4594.8|4588.8|4595|4589|4593.8|4587.8|2
1612877430000|2021-02-09 13:30:30|4595|4589|4594.5|4588.5|4595|4589|4594.5|4588.5|1
1612877440000|2021-02-09 13:30:40|4594.3|4588.3|4594.5|4588.5|4594.5|4588.5|4594.3|4588.3|0
1612877450000|2021-02-09 13:30:50|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.5|4588.5|1
1612877460000|2021-02-09 13:31:00|4595|4589|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|3
1612877470000|2021-02-09 13:31:10|4594.3|4588.3|4594.5|4588.5|4595|4589|4594.3|4588.3|2
1612877490000|2021-02-09 13:31:30|4594|4588|4594|4588|4594|4588|4593.8|4587.8|1
1612877500000|2021-02-09 13:31:40|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|0
1612877510000|2021-02-09 13:31:50|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|1
1612877520000|2021-02-09 13:32:00|4594|4588|4593.8|4587.8|4594|4588|4593.8|4587.8|0
1612877530000|2021-02-09 13:32:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1612877540000|2021-02-09 13:32:20|4594.3|4588.3|4594|4588|4594.5|4588.5|4594|4588|1
1612877560000|2021-02-09 13:32:40|4594.3|4588.3|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|0
1612877570000|2021-02-09 13:32:50|4593|4587|4593|4587|4593.3|4587.3|4593|4587|11
1612877580000|2021-02-09 13:33:00|4593.3|4587.3|4593|4587|4593.5|4587.5|4593|4587|0
1612877610000|2021-02-09 13:33:30|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1612877620000|2021-02-09 13:33:40|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1612877630000|2021-02-09 13:33:50|4593.2|4587.2|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|1
1612877640000|2021-02-09 13:34:00|4590.2|4584.2|4591.7|4585.7|4591.7|4585.7|4590.2|4584.2|12
1612877650000|2021-02-09 13:34:10|4591.2|4585.2|4590.7|4584.7|4591.2|4585.2|4590.7|4584.7|1
1612877660000|2021-02-09 13:34:20|4590.2|4584.2|4588.5|4582.5|4590.2|4584.2|4588.5|4582.5|19
1612877670000|2021-02-09 13:34:30|4589|4583|4589|4583|4589|4583|4589|4583|5
1612877680000|2021-02-09 13:34:40|4589.2|4583.2|4589.2|4583.2|4589.5|4583.5|4589|4583|1
1612877690000|2021-02-09 13:34:50|4589|4583|4589|4583|4589|4583|4589|4583|1
1612877700000|2021-02-09 13:35:00|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|1
1612877710000|2021-02-09 13:35:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1612877720000|2021-02-09 13:35:20|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1612877730000|2021-02-09 13:35:30|4589|4583|4589|4583|4589|4583|4589|4583|2
1612877740000|2021-02-09 13:35:40|||||||||1
1612877750000|2021-02-09 13:35:50|4587.7|4581.7|4588|4582|4588|4582|4587.7|4581.7|2
1612877760000|2021-02-09 13:36:00|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|3
1612877780000|2021-02-09 13:36:20|4589|4583|4588.7|4582.7|4589.2|4583.2|4588.7|4582.7|0
1612877790000|2021-02-09 13:36:30|4589|4583|4589|4583|4589|4583|4589|4583|0
1612877800000|2021-02-09 13:36:40|4589.2|4583.2|4585|4579|4589.2|4583.2|4584.7|4578.7|18
1612877810000|2021-02-09 13:36:50|||||||||1
1612877820000|2021-02-09 13:37:00|4584.7|4578.7|4585|4579|4585|4579|4584.7|4578.7|1
1612877830000|2021-02-09 13:37:10|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|3
1612877840000|2021-02-09 13:37:20|4585.5|4579.5|4585.2|4579.2|4586|4580|4585.2|4579.2|154
1612877850000|2021-02-09 13:37:30|4584.9|4578.9|4585|4579|4585.2|4579.2|4584.5|4578.5|2
1612877870000|2021-02-09 13:37:50|||||||||2
1612877880000|2021-02-09 13:38:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|3
1612877890000|2021-02-09 13:38:10|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|2
1612877900000|2021-02-09 13:38:20|||||||||1
1612877910000|2021-02-09 13:38:30|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|3
1612877930000|2021-02-09 13:38:50|4583.9|4577.9|4582.2|4576.2|4584.2|4578.2|4582.2|4576.2|7
1612877940000|2021-02-09 13:39:00|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4
1612877950000|2021-02-09 13:39:10|||||||||1
1612877960000|2021-02-09 13:39:20|||||||||3
1612877970000|2021-02-09 13:39:30|4583.7|4577.7|4585|4579|4585.4|4579.4|4583.7|4577.7|39
1612877980000|2021-02-09 13:39:40|4584.7|4578.7|4584.4|4578.4|4584.7|4578.7|4583.9|4577.9|2
1612877990000|2021-02-09 13:39:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|3
1612878000000|2021-02-09 13:40:00|4585.4|4579.4|4584.7|4578.7|4585.4|4579.4|4584.4|4578.4|29
1612878010000|2021-02-09 13:40:10|4584.4|4578.4|4585.4|4579.4|4585.7|4579.7|4584.4|4578.4|3
1612878040000|2021-02-09 13:40:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1612878050000|2021-02-09 13:40:50|4583.9|4577.9|4583.7|4577.7|4583.9|4577.9|4583.7|4577.7|4
1612878060000|2021-02-09 13:41:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.7|4577.7|1
1612878070000|2021-02-09 13:41:10|4583.7|4577.7|4583.7|4577.7|4583.9|4577.9|4583.6|4577.6|7
1612878080000|2021-02-09 13:41:20|4584.2|4578.2|4584.9|4578.9|4584.9|4578.9|4584.2|4578.2|7
1612878100000|2021-02-09 13:41:40|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|13
1612878120000|2021-02-09 13:42:00|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1612878130000|2021-02-09 13:42:10|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.9|4577.9|1
1612878140000|2021-02-09 13:42:20|4583.9|4577.9|4583.7|4577.7|4583.9|4577.9|4583.7|4577.7|11
1612878150000|2021-02-09 13:42:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|6
1612878160000|2021-02-09 13:42:40|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|2
1612878170000|2021-02-09 13:42:50|4583.9|4577.9|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|1
1612878180000|2021-02-09 13:43:00|4583.9|4577.9|4583.7|4577.7|4583.9|4577.9|4583.7|4577.7|6
1612878190000|2021-02-09 13:43:10|4583.9|4577.9|4584.9|4578.9|4584.9|4578.9|4583.9|4577.9|3
1612878200000|2021-02-09 13:43:20|4585.2|4579.2|4583.7|4577.7|4585.2|4579.2|4583.7|4577.7|3
1612878220000|2021-02-09 13:43:40|4583.9|4577.9|4583.7|4577.7|4583.9|4577.9|4583.2|4577.2|8
1612878230000|2021-02-09 13:43:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.2|4577.2|0
1612878240000|2021-02-09 13:44:00|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|3
1612878250000|2021-02-09 13:44:10|4583.2|4577.2|4583.2|4577.2|4583.7|4577.7|4582.9|4576.9|9
1612878260000|2021-02-09 13:44:20|4583.5|4577.5|4583.4|4577.4|4583.5|4577.5|4583.2|4577.2|5
1612878270000|2021-02-09 13:44:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1612878280000|2021-02-09 13:44:40|4583.5|4577.5|4583.2|4577.2|4583.5|4577.5|4583.2|4577.2|7
1612878290000|2021-02-09 13:44:50|4583.4|4577.4|4582.5|4576.5|4583.4|4577.4|4582.2|4576.2|4
1612881000000|2021-02-09 14:30:00|4576.2|4570.2|4572.9|4566.9|4576.7|4570.7|4571.4|4565.4|574
1612881010000|2021-02-09 14:30:10|4573.9|4567.9|4575.4|4569.4|4575.4|4569.4|4572.4|4566.4|45
1612881020000|2021-02-09 14:30:20|4575.1|4569.1|4576.2|4570.2|4576.2|4570.2|4571.6|4565.6|37
1612881030000|2021-02-09 14:30:30|4576.4|4570.4|4580.4|4574.4|4580.4|4574.4|4576.4|4570.4|23
1612881040000|2021-02-09 14:30:40|4580.2|4574.2|4577.4|4571.4|4581.7|4575.7|4577.4|4571.4|17
1612881050000|2021-02-09 14:30:50|4576.6|4570.6|4576.7|4570.7|4577.4|4571.4|4575.9|4569.9|14
1612881060000|2021-02-09 14:31:00|4575.7|4569.7|4574.7|4568.7|4576.7|4570.7|4574.7|4568.7|16
1612881070000|2021-02-09 14:31:10|4574.2|4568.2|4577.9|4571.9|4577.9|4571.9|4573.4|4567.4|60
1612881080000|2021-02-09 14:31:20|4579.2|4573.2|4580.4|4574.4|4580.7|4574.7|4579.2|4573.2|16
1612881090000|2021-02-09 14:31:30|4579.9|4573.9|4580.9|4574.9|4582.4|4576.4|4579.2|4573.2|28
1612881100000|2021-02-09 14:31:40|4581.4|4575.4|4588.4|4582.4|4590.4|4584.4|4581.4|4575.4|42
1612881110000|2021-02-09 14:31:50|4588.7|4582.7|4587.4|4581.4|4588.7|4582.7|4585.9|4579.9|34
1612881120000|2021-02-09 14:32:00|4587.7|4581.7|4586.4|4580.4|4591.2|4585.2|4584.4|4578.4|50
1612881130000|2021-02-09 14:32:10|4585.4|4579.4|4586.4|4580.4|4587.7|4581.7|4584.9|4578.9|17
1612881140000|2021-02-09 14:32:20|4585.9|4579.9|4588.7|4582.7|4589.2|4583.2|4585.7|4579.7|9
1612881150000|2021-02-09 14:32:30|4587.9|4581.9|4590.4|4584.4|4590.4|4584.4|4587.7|4581.7|7
1612881160000|2021-02-09 14:32:40|4590.7|4584.7|4592.2|4586.2|4592.2|4586.2|4590.7|4584.7|23
1612881170000|2021-02-09 14:32:50|4593.4|4587.4|4592.4|4586.4|4595.7|4589.7|4592.4|4586.4|73
1612881180000|2021-02-09 14:33:00|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4590.4|4584.4|66
1612881190000|2021-02-09 14:33:10|4593.2|4587.2|4589.9|4583.9|4593.2|4587.2|4589.9|4583.9|16
1612881200000|2021-02-09 14:33:20|4590.2|4584.2|4589.7|4583.7|4591.9|4585.9|4589.7|4583.7|11
1612881210000|2021-02-09 14:33:30|4589.4|4583.4|4588.4|4582.4|4590.4|4584.4|4588.4|4582.4|15
1612881220000|2021-02-09 14:33:40|4588.7|4582.7|4588.9|4582.9|4589.2|4583.2|4587.7|4581.7|34
1612881230000|2021-02-09 14:33:50|4588.4|4582.4|4588.2|4582.2|4588.7|4582.7|4587.2|4581.2|9
1612881240000|2021-02-09 14:34:00|4587.9|4581.9|4588.7|4582.7|4589.2|4583.2|4586.4|4580.4|14
1612881250000|2021-02-09 14:34:10|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|7
1612881260000|2021-02-09 14:34:20|4586.9|4580.9|4582.2|4576.2|4586.9|4580.9|4582.2|4576.2|9
1612881270000|2021-02-09 14:34:30|4582.1|4576.1|4580.7|4574.7|4582.7|4576.7|4579.2|4573.2|24
1612881280000|2021-02-09 14:34:40|4580.9|4574.9|4581.4|4575.4|4583.7|4577.7|4580.7|4574.7|18
1612881290000|2021-02-09 14:34:50|4581.7|4575.7|4581.7|4575.7|4582.9|4576.9|4581.7|4575.7|23
1612881300000|2021-02-09 14:35:00|4581.9|4575.9|4582.4|4576.4|4582.4|4576.4|4581.2|4575.2|24
1612881310000|2021-02-09 14:35:10|4582.1|4576.1|4581.9|4575.9|4582.7|4576.7|4578.9|4572.9|29
1612881320000|2021-02-09 14:35:20|4582.2|4576.2|4582.4|4576.4|4582.9|4576.9|4581.7|4575.7|16
1612881330000|2021-02-09 14:35:30|4581.9|4575.9|4582.2|4576.2|4584.7|4578.7|4581.9|4575.9|42
1612881340000|2021-02-09 14:35:40|4581.9|4575.9|4583.4|4577.4|4584.9|4578.9|4581.9|4575.9|35
1612881350000|2021-02-09 14:35:50|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4582.2|4576.2|28
1612881360000|2021-02-09 14:36:00|4583.4|4577.4|4583.9|4577.9|4584.2|4578.2|4583.4|4577.4|17
1612881370000|2021-02-09 14:36:10|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|2
1612881380000|2021-02-09 14:36:20|4585.2|4579.2|4583.9|4577.9|4585.4|4579.4|4583.9|4577.9|8
1612881390000|2021-02-09 14:36:30|4583.7|4577.7|4582.9|4576.9|4583.7|4577.7|4582.7|4576.7|17
1612881400000|2021-02-09 14:36:40|4582.7|4576.7|4581.9|4575.9|4583.4|4577.4|4581.2|4575.2|47
1612881410000|2021-02-09 14:36:50|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4580.9|4574.9|8
1612881420000|2021-02-09 14:37:00|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4578.9|4572.9|26
1612881430000|2021-02-09 14:37:10|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4578.4|4572.4|9
1612881440000|2021-02-09 14:37:20|4578.7|4572.7|4582.2|4576.2|4582.2|4576.2|4578.7|4572.7|20
1612881450000|2021-02-09 14:37:30|4581.7|4575.7|4581.2|4575.2|4582.2|4576.2|4580.7|4574.7|21
1612881460000|2021-02-09 14:37:40|4580.7|4574.7|4578.9|4572.9|4581.7|4575.7|4578.9|4572.9|17
1612881470000|2021-02-09 14:37:50|4578.7|4572.7|4578.7|4572.7|4579.2|4573.2|4577.9|4571.9|25
1612881480000|2021-02-09 14:38:00|4577.9|4571.9|4579.2|4573.2|4580.2|4574.2|4577.9|4571.9|34
1612881490000|2021-02-09 14:38:10|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|6
1612881500000|2021-02-09 14:38:20|4579.1|4573.1|4580.4|4574.4|4581.4|4575.4|4578.9|4572.9|48
1612881510000|2021-02-09 14:38:30|4580.1|4574.1|4580.4|4574.4|4580.9|4574.9|4579.9|4573.9|5
1612881520000|2021-02-09 14:38:40|4580.1|4574.1|4580.4|4574.4|4580.9|4574.9|4579.9|4573.9|10
1612881530000|2021-02-09 14:38:50|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4579.7|4573.7|10
1612881540000|2021-02-09 14:39:00|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.2|4573.2|27
1612881550000|2021-02-09 14:39:10|4580.1|4574.1|4579.4|4573.4|4580.2|4574.2|4579.2|4573.2|5
1612881560000|2021-02-09 14:39:20|4579.7|4573.7|4580.7|4574.7|4581.2|4575.2|4579.4|4573.4|19
1612881570000|2021-02-09 14:39:30|4580.4|4574.4|4580.2|4574.2|4581.7|4575.7|4580.2|4574.2|51
1612881580000|2021-02-09 14:39:40|4580.4|4574.4|4579.4|4573.4|4581.4|4575.4|4579.1|4573.1|94
1612881590000|2021-02-09 14:39:50|4579.9|4573.9|4577.1|4571.1|4579.9|4573.9|4576.1|4570.1|49
1612881600000|2021-02-09 14:40:00|4576.9|4570.9|4575.4|4569.4|4577.1|4571.1|4574.6|4568.6|87
1612881610000|2021-02-09 14:40:10|4575.9|4569.9|4573.9|4567.9|4576.1|4570.1|4573.6|4567.6|23
1612881620000|2021-02-09 14:40:20|4574.1|4568.1|4573.9|4567.9|4574.4|4568.4|4573.4|4567.4|16
1612881630000|2021-02-09 14:40:30|4574.1|4568.1|4573.4|4567.4|4574.6|4568.6|4573.1|4567.1|53
1612881640000|2021-02-09 14:40:40|4573.6|4567.6|4573.1|4567.1|4574.1|4568.1|4573.1|4567.1|23
1612881650000|2021-02-09 14:40:50|4572.6|4566.6|4571.6|4565.6|4572.9|4566.9|4571.4|4565.4|45
1612881660000|2021-02-09 14:41:00|4571.9|4565.9|4570.4|4564.4|4572.1|4566.1|4570.4|4564.4|61
1612881670000|2021-02-09 14:41:10|4570.1|4564.1|4567.9|4561.9|4570.1|4564.1|4567.9|4561.9|42
1612881680000|2021-02-09 14:41:20|4568.4|4562.4|4566.9|4560.9|4568.9|4562.9|4566.9|4560.9|27
1612881690000|2021-02-09 14:41:30|4566.4|4560.4|4566.6|4560.6|4566.9|4560.9|4565.9|4559.9|59
1612881700000|2021-02-09 14:41:40|4566.4|4560.4|4567.6|4561.6|4568.1|4562.1|4566.4|4560.4|31
1612881710000|2021-02-09 14:41:50|4567.9|4561.9|4569.8|4563.8|4570.4|4564.4|4567.9|4561.9|18
1612881720000|2021-02-09 14:42:00|4569.6|4563.6|4571.6|4565.6|4571.6|4565.6|4568.4|4562.4|42
1612881730000|2021-02-09 14:42:10|4571.4|4565.4|4570.1|4564.1|4571.4|4565.4|4569.9|4563.9|38
1612881740000|2021-02-09 14:42:20|4569.9|4563.9|4571.6|4565.6|4572.4|4566.4|4569.9|4563.9|13
1612881750000|2021-02-09 14:42:30|4571.9|4565.9|4574.1|4568.1|4574.1|4568.1|4571.4|4565.4|26
1612881760000|2021-02-09 14:42:40|4573.9|4567.9|4574.4|4568.4|4574.6|4568.6|4573.6|4567.6|17
1612881770000|2021-02-09 14:42:50|4574.6|4568.6|4575.4|4569.4|4575.6|4569.6|4574.6|4568.6|51
1612881780000|2021-02-09 14:43:00|4574.4|4568.4|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|51
1612881790000|2021-02-09 14:43:10|4574.6|4568.6|4575.4|4569.4|4575.4|4569.4|4573.9|4567.9|8
1612881800000|2021-02-09 14:43:20|4576.6|4570.6|4575.1|4569.1|4576.6|4570.6|4575.1|4569.1|7
1612881810000|2021-02-09 14:43:30|4574.6|4568.6|4575.1|4569.1|4575.6|4569.6|4574.6|4568.6|8
1612881820000|2021-02-09 14:43:40|4575.4|4569.4|4575.4|4569.4|4576.1|4570.1|4575.4|4569.4|4
1612881830000|2021-02-09 14:43:50|4575.1|4569.1|4578.6|4572.6|4578.6|4572.6|4575.1|4569.1|9
1612881840000|2021-02-09 14:44:00|4578.4|4572.4|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|45
1612881850000|2021-02-09 14:44:10|4579.1|4573.1|4578.6|4572.6|4579.9|4573.9|4578.6|4572.6|18
1612881860000|2021-02-09 14:44:20|4578.4|4572.4|4579.4|4573.4|4579.9|4573.9|4578.4|4572.4|22
1612881870000|2021-02-09 14:44:30|4578.4|4572.4|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|7
1612881880000|2021-02-09 14:44:40|4578.9|4572.9|4578.4|4572.4|4579.4|4573.4|4578.4|4572.4|15
1612881890000|2021-02-09 14:44:50|4578.6|4572.6|4577.4|4571.4|4579.1|4573.1|4577.4|4571.4|12
1612881900000|2021-02-09 14:45:00|4577.6|4571.6|4577.6|4571.6|4577.9|4571.9|4577.4|4571.4|18
1612881910000|2021-02-09 14:45:10|4577.4|4571.4|4579.8|4573.8|4580.4|4574.4|4577.4|4571.4|96
1612881920000|2021-02-09 14:45:20|4579.3|4573.3|4579.8|4573.8|4580.4|4574.4|4579.3|4573.3|117
1612881930000|2021-02-09 14:45:30|4579.6|4573.6|4582.4|4576.4|4582.4|4576.4|4579.6|4573.6|35
1612881940000|2021-02-09 14:45:40|4582.1|4576.1|4582.9|4576.9|4583.4|4577.4|4581.9|4575.9|42
1612881950000|2021-02-09 14:45:50|4582.6|4576.6|4582.9|4576.9|4583.1|4577.1|4582.4|4576.4|59
1612881960000|2021-02-09 14:46:00|4582.6|4576.6|4581.6|4575.6|4582.9|4576.9|4581.4|4575.4|40
1612881970000|2021-02-09 14:46:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|80
1612881980000|2021-02-09 14:46:20|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|32
1612881990000|2021-02-09 14:46:30|4579.9|4573.9|4583.1|4577.1|4583.1|4577.1|4579.6|4573.6|16
1612882000000|2021-02-09 14:46:40|4583.4|4577.4|4583.9|4577.9|4584.1|4578.1|4583.3|4577.3|4
1612882010000|2021-02-09 14:46:50|4583.6|4577.6|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|5
1612882020000|2021-02-09 14:47:00|4584.1|4578.1|4583.3|4577.3|4584.1|4578.1|4583.1|4577.1|12
1612882030000|2021-02-09 14:47:10|4583.1|4577.1|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|4
1612882040000|2021-02-09 14:47:20|4582.1|4576.1|4582.3|4576.3|4582.6|4576.6|4580.8|4574.8|17
1612882050000|2021-02-09 14:47:30|4582.6|4576.6|4583.3|4577.3|4583.6|4577.6|4582.3|4576.3|9
1612882060000|2021-02-09 14:47:40|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|1
1612882070000|2021-02-09 14:47:50|4584.6|4578.6|4582.3|4576.3|4584.6|4578.6|4582.3|4576.3|15
1612882080000|2021-02-09 14:48:00|4582.1|4576.1|4581.8|4575.8|4582.6|4576.6|4581.8|4575.8|12
1612882090000|2021-02-09 14:48:10|4582.8|4576.8|4584.8|4578.8|4584.8|4578.8|4582.8|4576.8|22
1612882100000|2021-02-09 14:48:20|||||||||38
1612882110000|2021-02-09 14:48:30|4585.8|4579.8|4587.3|4581.3|4587.6|4581.6|4585.8|4579.8|30
1612882120000|2021-02-09 14:48:40|4587.6|4581.6|4587.3|4581.3|4588.6|4582.6|4587.3|4581.3|24
1612882130000|2021-02-09 14:48:50|4587.1|4581.1|4587.1|4581.1|4587.8|4581.8|4586.8|4580.8|2
1612882140000|2021-02-09 14:49:00|4586.8|4580.8|4587.3|4581.3|4587.8|4581.8|4586.8|4580.8|11
1612882150000|2021-02-09 14:49:10|4587.6|4581.6|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|2
1612882160000|2021-02-09 14:49:20|4588.8|4582.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|4
1612882170000|2021-02-09 14:49:30|4590.1|4584.1|4589.3|4583.3|4590.1|4584.1|4588.8|4582.8|3
1612882180000|2021-02-09 14:49:40|4588.8|4582.8|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|6
1612882190000|2021-02-09 14:49:50|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4589.8|4583.8|17
1612882200000|2021-02-09 14:50:00|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4590.9|4584.9|9
1612882210000|2021-02-09 14:50:10|4592.1|4586.1|4597.1|4591.1|4597.4|4591.4|4592.1|4586.1|109
1612882220000|2021-02-09 14:50:20|4597.6|4591.6|4596.9|4590.9|4598.4|4592.4|4596.9|4590.9|73
1612882230000|2021-02-09 14:50:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4595.9|4589.9|57
1612882240000|2021-02-09 14:50:40|4596.9|4590.9|4598.4|4592.4|4598.4|4592.4|4596.9|4590.9|51
1612882250000|2021-02-09 14:50:50|4598.1|4592.1|4598.4|4592.4|4599.9|4593.9|4596.9|4590.9|129
1612882260000|2021-02-09 14:51:00|4598.1|4592.1|4598.6|4592.6|4598.9|4592.9|4597.1|4591.1|50
1612882270000|2021-02-09 14:51:10|4598.4|4592.4|4597.6|4591.6|4598.6|4592.6|4597.3|4591.3|63
1612882280000|2021-02-09 14:51:20|4597.9|4591.9|4597.6|4591.6|4598.1|4592.1|4597.6|4591.6|53
1612882290000|2021-02-09 14:51:30|4597.8|4591.8|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|25
1612882300000|2021-02-09 14:51:40|4598.3|4592.3|4598.6|4592.6|4598.9|4592.9|4598.1|4592.1|83
1612882310000|2021-02-09 14:51:50|4598.1|4592.1|4598.4|4592.4|4598.6|4592.6|4598.1|4592.1|28
1612882320000|2021-02-09 14:52:00|4598.1|4592.1|4598.3|4592.3|4598.4|4592.4|4597.3|4591.3|34
1612882330000|2021-02-09 14:52:10|4598.1|4592.1|4599.6|4593.6|4600.6|4594.6|4598.1|4592.1|10
1612882340000|2021-02-09 14:52:20|4599.3|4593.3|4601.6|4595.6|4601.6|4595.6|4599.3|4593.3|12
1612882350000|2021-02-09 14:52:30|4601.4|4595.4|4602.1|4596.1|4602.1|4596.1|4601.4|4595.4|5
1612882360000|2021-02-09 14:52:40|4601.8|4595.8|4601.1|4595.1|4601.8|4595.8|4600.6|4594.6|9
1612882370000|2021-02-09 14:52:50|4600.6|4594.6|4601.1|4595.1|4601.1|4595.1|4600.6|4594.6|6
1612882380000|2021-02-09 14:53:00|4601.3|4595.3|4599.3|4593.3|4601.3|4595.3|4599.3|4593.3|14
1612882390000|2021-02-09 14:53:10|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4597.3|4591.3|24
1612882400000|2021-02-09 14:53:20|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4598.1|4592.1|0
1612882410000|2021-02-09 14:53:30|4598.3|4592.3|4598.1|4592.1|4599.1|4593.1|4597.8|4591.8|124
1612882420000|2021-02-09 14:53:40|4598.3|4592.3|4599.3|4593.3|4599.3|4593.3|4598.1|4592.1|56
1612882430000|2021-02-09 14:53:50|4599.8|4593.8|4599.8|4593.8|4600.1|4594.1|4599.1|4593.1|56
1612882440000|2021-02-09 14:54:00|4599.1|4593.1|4597.6|4591.6|4599.3|4593.3|4597.6|4591.6|34
1612882450000|2021-02-09 14:54:10|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.3|4590.3|38
1612882460000|2021-02-09 14:54:20|4597.3|4591.3|4599.1|4593.1|4599.1|4593.1|4597.3|4591.3|54
1612882470000|2021-02-09 14:54:30|4599.3|4593.3|4597.8|4591.8|4599.8|4593.8|4597.8|4591.8|34
1612882480000|2021-02-09 14:54:40|4598.1|4592.1|4600.1|4594.1|4600.1|4594.1|4598.1|4592.1|55
1612882490000|2021-02-09 14:54:50|4599.6|4593.6|4598.3|4592.3|4599.6|4593.6|4598.3|4592.3|59
1612882500000|2021-02-09 14:55:00|4598.1|4592.1|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|81
1612882510000|2021-02-09 14:55:10|4596.1|4590.1|4596.3|4590.3|4596.3|4590.3|4595.3|4589.3|54
1612882520000|2021-02-09 14:55:20|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|10
1612882530000|2021-02-09 14:55:30|||||||||6
1612882540000|2021-02-09 14:55:40|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|14
1612882550000|2021-02-09 14:55:50|4598.3|4592.3|4597.8|4591.8|4598.6|4592.6|4597.3|4591.3|27
1612882560000|2021-02-09 14:56:00|4598.1|4592.1|4598.8|4592.8|4600.1|4594.1|4597.8|4591.8|42
1612882570000|2021-02-09 14:56:10|4599.1|4593.1|4596.3|4590.3|4599.1|4593.1|4596.3|4590.3|10
1612882580000|2021-02-09 14:56:20|4596.6|4590.6|4596.8|4590.8|4598.3|4592.3|4596.6|4590.6|23
1612882590000|2021-02-09 14:56:30|4597.1|4591.1|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|4
1612882600000|2021-02-09 14:56:40|4598.1|4592.1|4598.8|4592.8|4599.1|4593.1|4598.1|4592.1|8
1612882610000|2021-02-09 14:56:50|4598.6|4592.6|4599.1|4593.1|4600.1|4594.1|4598.6|4592.6|14
1612882620000|2021-02-09 14:57:00|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|9
1612882630000|2021-02-09 14:57:10|4599.1|4593.1|4598.8|4592.8|4599.1|4593.1|4598.6|4592.6|24
1612882640000|2021-02-09 14:57:20|4599.1|4593.1|4596.8|4590.8|4600.1|4594.1|4596.8|4590.8|9
1612882650000|2021-02-09 14:57:30|4597.1|4591.1|4597.8|4591.8|4598.1|4592.1|4596.8|4590.8|9
1612882660000|2021-02-09 14:57:40|||||||||4
1612882670000|2021-02-09 14:57:50|4597.6|4591.6|4595.3|4589.3|4597.6|4591.6|4594.8|4588.8|18
1612882680000|2021-02-09 14:58:00|4594.8|4588.8|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|18
1612882690000|2021-02-09 14:58:10|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|7
1612882700000|2021-02-09 14:58:20|4596.3|4590.3|4594.8|4588.8|4596.3|4590.3|4594.8|4588.8|2
1612882710000|2021-02-09 14:58:30|4594.6|4588.6|4594.8|4588.8|4595.1|4589.1|4594.6|4588.6|13
1612882720000|2021-02-09 14:58:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|2
1612882730000|2021-02-09 14:58:50|||||||||4
1612882740000|2021-02-09 14:59:00|4594.6|4588.6|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|11
1612882750000|2021-02-09 14:59:10|4593.8|4587.8|4594.8|4588.8|4594.8|4588.8|4593.8|4587.8|34
1612882760000|2021-02-09 14:59:20|4594.6|4588.6|4593.3|4587.3|4594.6|4588.6|4593.3|4587.3|7
1612882770000|2021-02-09 14:59:30|4593.8|4587.8|4595.3|4589.3|4595.3|4589.3|4593.8|4587.8|13
1612882780000|2021-02-09 14:59:40|4595.1|4589.1|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|5
1612882790000|2021-02-09 14:59:50|4595.3|4589.3|4594.3|4588.3|4595.3|4589.3|4593.3|4587.3|25
1612882800000|2021-02-09 15:00:00|4594.8|4588.8|4596.3|4590.3|4596.3|4590.3|4594.8|4588.8|16
1612882810000|2021-02-09 15:00:10|4596.6|4590.6|4596.8|4590.8|4596.8|4590.8|4596.6|4590.6|20
1612882820000|2021-02-09 15:00:20|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|1
1612882830000|2021-02-09 15:00:30|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|2
1612882840000|2021-02-09 15:00:40|4597.1|4591.1|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|8
1612882850000|2021-02-09 15:00:50|||||||||17
1612882860000|2021-02-09 15:01:00|4597.3|4591.3|4596.3|4590.3|4597.3|4591.3|4596.1|4590.1|16
1612882870000|2021-02-09 15:01:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|9
1612882880000|2021-02-09 15:01:20|||||||||3
1612882890000|2021-02-09 15:01:30|4596.1|4590.1|4596.8|4590.8|4596.9|4590.9|4596.1|4590.1|8
1612882900000|2021-02-09 15:01:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|14
1612882910000|2021-02-09 15:01:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|19
1612882920000|2021-02-09 15:02:00|4595.6|4589.6|4595.8|4589.8|4597.1|4591.1|4595.3|4589.3|41
1612882930000|2021-02-09 15:02:10|4595.6|4589.6|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|8
1612882940000|2021-02-09 15:02:20|4596.6|4590.6|4596.8|4590.8|4597.1|4591.1|4596.6|4590.6|6
1612882950000|2021-02-09 15:02:30|4597.3|4591.3|4597.1|4591.1|4597.3|4591.3|4597.1|4591.1|0
1612882960000|2021-02-09 15:02:40|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|7
1612882970000|2021-02-09 15:02:50|4597.8|4591.8|4598.1|4592.1|4598.3|4592.3|4597.6|4591.6|6
1612882980000|2021-02-09 15:03:00|4597.6|4591.6|4595.8|4589.8|4598.3|4592.3|4595.8|4589.8|44
1612882990000|2021-02-09 15:03:10|4596.1|4590.1|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|10
1612883000000|2021-02-09 15:03:20|4595.3|4589.3|4596.8|4590.8|4596.8|4590.8|4595.3|4589.3|7
1612883010000|2021-02-09 15:03:30|4595.3|4589.3|4596.8|4590.8|4597.3|4591.3|4595.3|4589.3|21
1612883020000|2021-02-09 15:03:40|4597.1|4591.1|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|18
1612883030000|2021-02-09 15:03:50|4597.6|4591.6|4597.8|4591.8|4598.1|4592.1|4597.1|4591.1|9
1612883040000|2021-02-09 15:04:00|4597.6|4591.6|4597.3|4591.3|4598.1|4592.1|4597.3|4591.3|20
1612883050000|2021-02-09 15:04:10|4597.6|4591.6|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|9
1612883060000|2021-02-09 15:04:20|4597.3|4591.3|4597.8|4591.8|4598.3|4592.3|4597.3|4591.3|9
1612883070000|2021-02-09 15:04:30|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4598.1|4592.1|10
1612883080000|2021-02-09 15:04:40|4597.8|4591.8|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|2
1612883090000|2021-02-09 15:04:50|4597.3|4591.3|4597.3|4591.3|4597.8|4591.8|4596.3|4590.3|21
1612883100000|2021-02-09 15:05:00|4597.1|4591.1|4594.8|4588.8|4597.8|4591.8|4594.8|4588.8|11
1612883110000|2021-02-09 15:05:10|4595.1|4589.1|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|3
1612883120000|2021-02-09 15:05:20|4594.3|4588.3|4593.6|4587.6|4594.3|4588.3|4593.6|4587.6|11
1612883130000|2021-02-09 15:05:30|4593.8|4587.8|4592.8|4586.8|4593.8|4587.8|4592.8|4586.8|24
1612883140000|2021-02-09 15:05:40|4592.6|4586.6|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|18
1612883150000|2021-02-09 15:05:50|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.6|4585.6|15
1612883160000|2021-02-09 15:06:00|4591.3|4585.3|4587.8|4581.8|4591.8|4585.8|4587.8|4581.8|54
1612883170000|2021-02-09 15:06:10|4588.3|4582.3|4590.1|4584.1|4590.1|4584.1|4587.3|4581.3|57
1612883180000|2021-02-09 15:06:20|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4589.1|4583.1|11
1612883190000|2021-02-09 15:06:30|4589.1|4583.1|4589.6|4583.6|4589.8|4583.8|4589.1|4583.1|29
1612883200000|2021-02-09 15:06:40|4589.9|4583.9|4589.1|4583.1|4590.3|4584.3|4589.1|4583.1|7
1612883210000|2021-02-09 15:06:50|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|1
1612883220000|2021-02-09 15:07:00|4589.6|4583.6|4587.8|4581.8|4589.6|4583.6|4587.8|4581.8|44
1612883230000|2021-02-09 15:07:10|4587.6|4581.6|4585.8|4579.8|4587.6|4581.6|4585.3|4579.3|29
1612883240000|2021-02-09 15:07:20|4585.3|4579.3|4585.8|4579.8|4586.3|4580.3|4585.3|4579.3|3
1612883250000|2021-02-09 15:07:30|4586.6|4580.6|4585.8|4579.8|4586.8|4580.8|4585.6|4579.6|20
1612883260000|2021-02-09 15:07:40|4586.3|4580.3|4587.6|4581.6|4587.6|4581.6|4585.8|4579.8|17
1612883270000|2021-02-09 15:07:50|4587.3|4581.3|4587.3|4581.3|4587.6|4581.6|4586.3|4580.3|20
1612883280000|2021-02-09 15:08:00|4587.1|4581.1|4587.6|4581.6|4588.6|4582.6|4587.1|4581.1|16
1612883290000|2021-02-09 15:08:10|4587.8|4581.8|4587.8|4581.8|4588.6|4582.6|4587.6|4581.6|16
1612883300000|2021-02-09 15:08:20|4587.6|4581.6|4587.8|4581.8|4587.8|4581.8|4587.6|4581.6|15
1612883310000|2021-02-09 15:08:30|4586.8|4580.8|4587.4|4581.4|4588.8|4582.8|4586.8|4580.8|41
1612883320000|2021-02-09 15:08:40|4587.1|4581.1|4588.1|4582.1|4588.1|4582.1|4587.1|4581.1|2
1612883330000|2021-02-09 15:08:50|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4587.3|4581.3|25
1612883340000|2021-02-09 15:09:00|4588.8|4582.8|4589.1|4583.1|4589.1|4583.1|4588.8|4582.8|18
1612883350000|2021-02-09 15:09:10|4590.1|4584.1|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|38
1612883360000|2021-02-09 15:09:20|4589.8|4583.8|4592.1|4586.1|4592.3|4586.3|4589.6|4583.6|40
1612883370000|2021-02-09 15:09:30|4592.3|4586.3|4593.3|4587.3|4593.3|4587.3|4592.1|4586.1|28
1612883380000|2021-02-09 15:09:40|4593.8|4587.8|4593.1|4587.1|4594.3|4588.3|4593.1|4587.1|53
1612883390000|2021-02-09 15:09:50|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|7
1612883400000|2021-02-09 15:10:00|4592.6|4586.6|4593.3|4587.3|4593.6|4587.6|4592.3|4586.3|25
1612883410000|2021-02-09 15:10:10|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|14
1612883420000|2021-02-09 15:10:20|||||||||17
1612883430000|2021-02-09 15:10:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.1|4587.1|3
1612883440000|2021-02-09 15:10:40|4593.3|4587.3|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|25
1612883450000|2021-02-09 15:10:50|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|4
1612883460000|2021-02-09 15:11:00|4594.1|4588.1|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|7
1612883470000|2021-02-09 15:11:10|4594.1|4588.1|4593.8|4587.8|4594.1|4588.1|4593.6|4587.6|4
1612883480000|2021-02-09 15:11:20|4593.6|4587.6|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|7
1612883490000|2021-02-09 15:11:30|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|7
1612883500000|2021-02-09 15:11:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.1|4586.1|2
1612883510000|2021-02-09 15:11:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|11
1612883520000|2021-02-09 15:12:00|4591|4585|4587.3|4581.3|4591|4585|4586.8|4580.8|31
1612883530000|2021-02-09 15:12:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|6
1612883540000|2021-02-09 15:12:20|4587.6|4581.6|4588.6|4582.6|4588.6|4582.6|4587.6|4581.6|3
1612883550000|2021-02-09 15:12:30|4589.6|4583.6|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|18
1612883560000|2021-02-09 15:12:40|4588.8|4582.8|4590.1|4584.1|4590.1|4584.1|4588.8|4582.8|7
1612883570000|2021-02-09 15:12:50|4589.8|4583.8|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|9
1612883580000|2021-02-09 15:13:00|4589.8|4583.8|4589.8|4583.8|4590.1|4584.1|4589.6|4583.6|18
1612883590000|2021-02-09 15:13:10|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|2
1612883600000|2021-02-09 15:13:20|||||||||6
1612883610000|2021-02-09 15:13:30|4589.8|4583.8|4591.8|4585.8|4591.8|4585.8|4589.3|4583.3|145
1612883620000|2021-02-09 15:13:40|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|5
1612883630000|2021-02-09 15:13:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4
1612883640000|2021-02-09 15:14:00|4592.6|4586.6|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|5
1612883650000|2021-02-09 15:14:10|4593.1|4587.1|4593.3|4587.3|4593.8|4587.8|4593.1|4587.1|11
1612883660000|2021-02-09 15:14:20|4593|4587|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|2
1612883670000|2021-02-09 15:14:30|4593.1|4587.1|4593.3|4587.3|4593.3|4587.3|4593.1|4587.1|9
1612883680000|2021-02-09 15:14:40|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|22
1612883690000|2021-02-09 15:14:50|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|12
1612883700000|2021-02-09 15:15:00|4594.3|4588.3|4595.6|4589.6|4595.6|4589.6|4594.3|4588.3|21
1612883710000|2021-02-09 15:15:10|4595.8|4589.8|4596.1|4590.1|4596.1|4590.1|4595.8|4589.8|2
1612883720000|2021-02-09 15:15:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|57
1612883730000|2021-02-09 15:15:30|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|3
1612883740000|2021-02-09 15:15:40|4595.6|4589.6|4595.6|4589.6|4596.3|4590.3|4595.6|4589.6|15
1612883750000|2021-02-09 15:15:50|4595.3|4589.3|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|29
1612883760000|2021-02-09 15:16:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|10
1612883770000|2021-02-09 15:16:10|4594.1|4588.1|4591.3|4585.3|4594.3|4588.3|4591.3|4585.3|13
1612883780000|2021-02-09 15:16:20|4591.6|4585.6|4591.3|4585.3|4591.6|4585.6|4590.8|4584.8|15
1612883790000|2021-02-09 15:16:30|4591.1|4585.1|4591.8|4585.8|4591.8|4585.8|4591.1|4585.1|9
1612883800000|2021-02-09 15:16:40|4592.6|4586.6|4592.8|4586.8|4592.8|4586.8|4591.8|4585.8|11
1612883810000|2021-02-09 15:16:50|4592.6|4586.6|4594.6|4588.6|4594.6|4588.6|4592.1|4586.1|40
1612883820000|2021-02-09 15:17:00|4595.1|4589.1|4597.6|4591.6|4597.6|4591.6|4595.1|4589.1|19
1612883830000|2021-02-09 15:17:10|4598.1|4592.1|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|11
1612883840000|2021-02-09 15:17:20|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|30
1612883850000|2021-02-09 15:17:30|4595.8|4589.8|4595.6|4589.6|4595.8|4589.8|4595.6|4589.6|3
1612883860000|2021-02-09 15:17:40|4596.1|4590.1|4596.3|4590.3|4596.3|4590.3|4596.1|4590.1|8
1612883870000|2021-02-09 15:17:50|||||||||3
1612883880000|2021-02-09 15:18:00|4596.6|4590.6|4594.6|4588.6|4596.6|4590.6|4594.6|4588.6|2
1612883890000|2021-02-09 15:18:10|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.6|4588.6|11
1612883900000|2021-02-09 15:18:20|4595.6|4589.6|4594.8|4588.8|4595.6|4589.6|4594.8|4588.8|17
1612883910000|2021-02-09 15:18:30|4594.6|4588.6|4595.8|4589.8|4595.8|4589.8|4594.6|4588.6|38
1612883920000|2021-02-09 15:18:40|4596.3|4590.3|4595.8|4589.8|4596.6|4590.6|4595.8|4589.8|6
1612883930000|2021-02-09 15:18:50|4595.1|4589.1|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|1
1612883940000|2021-02-09 15:19:00|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|30
1612883950000|2021-02-09 15:19:10|4594.6|4588.6|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|1
1612883960000|2021-02-09 15:19:20|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|7
1612883970000|2021-02-09 15:19:30|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|60
1612883980000|2021-02-09 15:19:40|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|3
1612883990000|2021-02-09 15:19:50|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|4
1612884000000|2021-02-09 15:20:00|4597.8|4591.8|4598.1|4592.1|4598.1|4592.1|4597.8|4591.8|21
1612884010000|2021-02-09 15:20:10|4598.3|4592.3|4596.8|4590.8|4598.3|4592.3|4596.8|4590.8|17
1612884020000|2021-02-09 15:20:20|4597.3|4591.3|4598.3|4592.3|4598.3|4592.3|4597.1|4591.1|2
1612884030000|2021-02-09 15:20:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|6
1612884040000|2021-02-09 15:20:40|4598.8|4592.8|4600.1|4594.1|4600.1|4594.1|4598.6|4592.6|15
1612884050000|2021-02-09 15:20:50|4600.3|4594.3|4599.6|4593.6|4600.3|4594.3|4599.6|4593.6|17
1612884060000|2021-02-09 15:21:00|4599.1|4593.1|4599.6|4593.6|4599.8|4593.8|4599.1|4593.1|7
1612884070000|2021-02-09 15:21:10|4599.3|4593.3|4598.6|4592.6|4599.3|4593.3|4598.1|4592.1|12
1612884080000|2021-02-09 15:21:20|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|4
1612884090000|2021-02-09 15:21:30|4598.3|4592.3|4598.1|4592.1|4598.8|4592.8|4597.8|4591.8|20
1612884100000|2021-02-09 15:21:40|4598.3|4592.3|4597.6|4591.6|4598.6|4592.6|4597.1|4591.1|12
1612884110000|2021-02-09 15:21:50|4596.8|4590.8|4597.6|4591.6|4597.8|4591.8|4596.8|4590.8|17
1612884120000|2021-02-09 15:22:00|4597.3|4591.3|4596.6|4590.6|4597.3|4591.3|4596.1|4590.1|8
1612884130000|2021-02-09 15:22:10|4596.8|4590.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|19
1612884140000|2021-02-09 15:22:20|4598.1|4592.1|4599.3|4593.3|4599.3|4593.3|4598.1|4592.1|8
1612884150000|2021-02-09 15:22:30|4598.8|4592.8|4599.1|4593.1|4599.3|4593.3|4598.6|4592.6|8
1612884160000|2021-02-09 15:22:40|4599.3|4593.3|4600.1|4594.1|4600.1|4594.1|4599.3|4593.3|7
1612884170000|2021-02-09 15:22:50|||||||||3
1612884180000|2021-02-09 15:23:00|4599.8|4593.8|4599.8|4593.8|4600.1|4594.1|4599.8|4593.8|3
1612884190000|2021-02-09 15:23:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1612884200000|2021-02-09 15:23:20|4600.3|4594.3|4601.3|4595.3|4602.3|4596.3|4600.3|4594.3|24
1612884210000|2021-02-09 15:23:30|4601.1|4595.1|4600.6|4594.6|4601.1|4595.1|4599.8|4593.8|15
1612884220000|2021-02-09 15:23:40|4601.6|4595.6|4600.6|4594.6|4601.6|4595.6|4600.6|4594.6|21
1612884230000|2021-02-09 15:23:50|||||||||3
1612884240000|2021-02-09 15:24:00|4600.3|4594.3|4600.3|4594.3|4600.6|4594.6|4600.1|4594.1|9
1612884250000|2021-02-09 15:24:10|4600.6|4594.6|4600.3|4594.3|4600.6|4594.6|4600.1|4594.1|7
1612884270000|2021-02-09 15:24:30|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.3|4593.3|6
1612884280000|2021-02-09 15:24:40|4599.3|4593.3|4598.1|4592.1|4599.3|4593.3|4597.6|4591.6|13
1612884290000|2021-02-09 15:24:50|4598.3|4592.3|4597.6|4591.6|4598.3|4592.3|4597.6|4591.6|10
1612884300000|2021-02-09 15:25:00|4598.3|4592.3|4598.3|4592.3|4598.6|4592.6|4597.8|4591.8|16
1612884310000|2021-02-09 15:25:10|4598.1|4592.1|4598.1|4592.1|4598.3|4592.3|4597.8|4591.8|0
1612884320000|2021-02-09 15:25:20|4598.6|4592.6|4597.8|4591.8|4598.6|4592.6|4597.8|4591.8|6
1612884330000|2021-02-09 15:25:30|4598.3|4592.3|4597.8|4591.8|4598.3|4592.3|4596.8|4590.8|14
1612884340000|2021-02-09 15:25:40|4598.3|4592.3|4599.8|4593.8|4599.8|4593.8|4598.3|4592.3|21
1612884350000|2021-02-09 15:25:50|4598.8|4592.8|4598.1|4592.1|4599.3|4593.3|4598.1|4592.1|6
1612884360000|2021-02-09 15:26:00|4597.8|4591.8|4595.8|4589.8|4597.8|4591.8|4595.8|4589.8|17
1612884370000|2021-02-09 15:26:10|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4592.3|4586.3|37
1612884380000|2021-02-09 15:26:20|4592.6|4586.6|4593.8|4587.8|4593.8|4587.8|4592.1|4586.1|20
1612884390000|2021-02-09 15:26:30|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|5
1612884400000|2021-02-09 15:26:40|4593.8|4587.8|4594.1|4588.1|4594.1|4588.1|4593.3|4587.3|25
1612884410000|2021-02-09 15:26:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4592.6|4586.6|13
1612884420000|2021-02-09 15:27:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|2
1612884430000|2021-02-09 15:27:10|4594.3|4588.3|4594.8|4588.8|4595.3|4589.3|4594.3|4588.3|14
1612884440000|2021-02-09 15:27:20|4595.1|4589.1|4594.8|4588.8|4595.3|4589.3|4594.3|4588.3|11
1612884450000|2021-02-09 15:27:30|4595.1|4589.1|4595.1|4589.1|4595.3|4589.3|4594.8|4588.8|3
1612884460000|2021-02-09 15:27:40|4595.3|4589.3|4594.3|4588.3|4595.6|4589.6|4594.3|4588.3|5
1612884470000|2021-02-09 15:27:50|4594.6|4588.6|4593.6|4587.6|4594.6|4588.6|4593.6|4587.6|15
1612884480000|2021-02-09 15:28:00|4593.1|4587.1|4593|4587|4593.1|4587.1|4592.5|4586.5|24
1612884490000|2021-02-09 15:28:10|4593.3|4587.3|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|5
1612884500000|2021-02-09 15:28:20|4592.3|4586.3|4593.5|4587.5|4593.5|4587.5|4592.3|4586.3|7
1612884510000|2021-02-09 15:28:30|4593.3|4587.3|4592.8|4586.8|4593.5|4587.5|4592.8|4586.8|12
1612884520000|2021-02-09 15:28:40|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|8
1612884530000|2021-02-09 15:28:50|4592.3|4586.3|4591.8|4585.8|4592.5|4586.5|4591.8|4585.8|12
1612884540000|2021-02-09 15:29:00|4592|4586|4592.8|4586.8|4593|4587|4592|4586|11
1612884550000|2021-02-09 15:29:10|4593|4587|4592.3|4586.3|4593|4587|4592|4586|22
1612884560000|2021-02-09 15:29:20|4592.5|4586.5|4592|4586|4592.8|4586.8|4592|4586|3
1612884570000|2021-02-09 15:29:30|4591.8|4585.8|4592.5|4586.5|4593|4587|4591.5|4585.5|16
1612884580000|2021-02-09 15:29:40|4592.8|4586.8|4593.5|4587.5|4593.8|4587.8|4592.8|4586.8|26
1612884590000|2021-02-09 15:29:50|4593.8|4587.8|4592.3|4586.3|4593.8|4587.8|4592|4586|21
1612884600000|2021-02-09 15:30:00|4592.5|4586.5|4593|4587|4593|4587|4591.3|4585.3|24
1612884610000|2021-02-09 15:30:10|4592.3|4586.3|4592|4586|4593|4587|4592|4586|30
1612884620000|2021-02-09 15:30:20|4591.8|4585.8|4591.8|4585.8|4592|4586|4591.5|4585.5|7
1612884630000|2021-02-09 15:30:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4590.8|4584.8|11
1612884640000|2021-02-09 15:30:40|4591.8|4585.8|4591.5|4585.5|4591.8|4585.8|4591.5|4585.5|4
1612884650000|2021-02-09 15:30:50|4591.8|4585.8|4592.3|4586.3|4592.3|4586.3|4591.5|4585.5|9
1612884660000|2021-02-09 15:31:00|4592.5|4586.5|4592.8|4586.8|4592.8|4586.8|4592.5|4586.5|10
1612884670000|2021-02-09 15:31:10|4592.5|4586.5|4590.8|4584.8|4592.5|4586.5|4590.8|4584.8|17
1612884680000|2021-02-09 15:31:20|4589.5|4583.5|4587|4581|4589.8|4583.8|4586.8|4580.8|55
1612884690000|2021-02-09 15:31:30|4586.8|4580.8|4589.3|4583.3|4590|4584|4586.5|4580.5|20
1612884700000|2021-02-09 15:31:40|4589.5|4583.5|4590|4584|4590|4584|4589.3|4583.3|6
1612884710000|2021-02-09 15:31:50|4589.8|4583.8|4589.5|4583.5|4589.8|4583.8|4589.3|4583.3|22
1612884720000|2021-02-09 15:32:00|4589.8|4583.8|4589.5|4583.5|4590.3|4584.3|4589|4583|15
1612884730000|2021-02-09 15:32:10|4589|4583|4589|4583|4589.5|4583.5|4589|4583|10
1612884740000|2021-02-09 15:32:20|4588.8|4582.8|4587.5|4581.5|4588.8|4582.8|4587|4581|8
1612884750000|2021-02-09 15:32:30|4587.8|4581.8|4588|4582|4588.3|4582.3|4587.5|4581.5|7
1612884760000|2021-02-09 15:32:40|4587.8|4581.8|4587.8|4581.8|4588|4582|4587.5|4581.5|14
1612884770000|2021-02-09 15:32:50|4587.5|4581.5|4588|4582|4588.8|4582.8|4587.5|4581.5|16
1612884780000|2021-02-09 15:33:00|4587.8|4581.8|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|8
1612884790000|2021-02-09 15:33:10|4586.3|4580.3|4586.5|4580.5|4587.5|4581.5|4586.3|4580.3|20
1612884800000|2021-02-09 15:33:20|4586.3|4580.3|4587|4581|4587.5|4581.5|4586.3|4580.3|7
1612884810000|2021-02-09 15:33:30|4587.3|4581.3|4588.8|4582.8|4588.8|4582.8|4587|4581|15
1612884820000|2021-02-09 15:33:40|4589|4583|4589.3|4583.3|4589.8|4583.8|4589|4583|4
1612884830000|2021-02-09 15:33:50|4589|4583|4587.5|4581.5|4589.5|4583.5|4587|4581|33
1612884840000|2021-02-09 15:34:00|4586.8|4580.8|4587.3|4581.3|4587.5|4581.5|4586.8|4580.8|8
1612884850000|2021-02-09 15:34:10|4587|4581|4587|4581|4587.3|4581.3|4586.8|4580.8|6
1612884860000|2021-02-09 15:34:20|4587.3|4581.3|4589|4583|4589|4583|4587.3|4581.3|19
1612884870000|2021-02-09 15:34:30|4588.8|4582.8|4591|4585|4591|4585|4588.8|4582.8|7
1612884880000|2021-02-09 15:34:40|4590.5|4584.5|4591|4585|4591|4585|4590.5|4584.5|18
1612884890000|2021-02-09 15:34:50|4590.8|4584.8|4591.5|4585.5|4591.8|4585.8|4590.3|4584.3|17
1612884900000|2021-02-09 15:35:00|4591.3|4585.3|4591.5|4585.5|4591.8|4585.8|4591|4585|15
1612884910000|2021-02-09 15:35:10|4591.8|4585.8|4592.5|4586.5|4593.1|4587.1|4591.8|4585.8|11
1612884920000|2021-02-09 15:35:20|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|11
1612884930000|2021-02-09 15:35:30|4593|4587|4592|4586|4593|4587|4592|4586|16
1612884940000|2021-02-09 15:35:40|4591.8|4585.8|4593.3|4587.3|4593.3|4587.3|4591.8|4585.8|3
1612884950000|2021-02-09 15:35:50|4593.5|4587.5|4594|4588|4594.3|4588.3|4593.5|4587.5|24
1612884960000|2021-02-09 15:36:00|4593.8|4587.8|4593.5|4587.5|4594.3|4588.3|4593.5|4587.5|29
1612884970000|2021-02-09 15:36:10|4593.3|4587.3|4594|4588|4594|4588|4592.8|4586.8|16
1612884980000|2021-02-09 15:36:20|4593.8|4587.8|4594|4588|4594.5|4588.5|4593.8|4587.8|22
1612884990000|2021-02-09 15:36:30|4594.3|4588.3|4595.5|4589.5|4595.5|4589.5|4594.3|4588.3|63
1612885000000|2021-02-09 15:36:40|4595.8|4589.8|4594.8|4588.8|4595.8|4589.8|4594.8|4588.8|15
1612885010000|2021-02-09 15:36:50|4595|4589|4595.8|4589.8|4595.8|4589.8|4595|4589|0
1612885020000|2021-02-09 15:37:00|4595.2|4589.2|4594.3|4588.3|4595.2|4589.2|4593.8|4587.8|31
1612885030000|2021-02-09 15:37:10|4593|4587|4592.3|4586.3|4593|4587|4592|4586|7
1612885040000|2021-02-09 15:37:20|4592|4586|4593|4587|4593.3|4587.3|4592|4586|27
1612885050000|2021-02-09 15:37:30|4593.3|4587.3|4593|4587|4593.3|4587.3|4593|4587|14
1612885060000|2021-02-09 15:37:40|4593.5|4587.5|4593.8|4587.8|4594|4588|4593.5|4587.5|6
1612885070000|2021-02-09 15:37:50|4594|4588|4594|4588|4594.3|4588.3|4594|4588|8
1612885080000|2021-02-09 15:38:00|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|4
1612885090000|2021-02-09 15:38:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|7
1612885100000|2021-02-09 15:38:20|4593.5|4587.5|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|8
1612885110000|2021-02-09 15:38:30|4593|4587|4592.8|4586.8|4593.5|4587.5|4592.8|4586.8|14
1612885120000|2021-02-09 15:38:40|4593.3|4587.3|4593.8|4587.8|4593.8|4587.8|4593|4587|60
1612885130000|2021-02-09 15:38:50|4593.3|4587.3|4594|4588|4594|4588|4593.3|4587.3|0
1612885140000|2021-02-09 15:39:00|4593.5|4587.5|4593.8|4587.8|4593.8|4587.8|4593.5|4587.5|3
1612885150000|2021-02-09 15:39:10|4593.5|4587.5|4593|4587|4593.5|4587.5|4592.8|4586.8|7
1612885160000|2021-02-09 15:39:20|4592.8|4586.8|4592.8|4586.8|4593.8|4587.8|4592.8|4586.8|13
1612885170000|2021-02-09 15:39:30|4591.8|4585.8|4593|4587|4593|4587|4591.8|4585.8|27
1612885180000|2021-02-09 15:39:40|4593.3|4587.3|4591.5|4585.5|4593.3|4587.3|4591.5|4585.5|7
1612885190000|2021-02-09 15:39:50|4591.8|4585.8|4593.3|4587.3|4593.3|4587.3|4591.5|4585.5|9
1612885200000|2021-02-09 15:40:00|4592.8|4586.8|4593|4587|4593|4587|4592.3|4586.3|2
1612885210000|2021-02-09 15:40:10|4592.5|4586.5|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|5
1612885220000|2021-02-09 15:40:20|4592|4586|4592|4586|4592|4586|4591|4585|9
1612885230000|2021-02-09 15:40:30|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|6
1612885240000|2021-02-09 15:40:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1612885250000|2021-02-09 15:40:50|||||||||5
1612885260000|2021-02-09 15:41:00|4593.8|4587.8|4594.8|4588.8|4594.8|4588.8|4593|4587|25
1612885270000|2021-02-09 15:41:10|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|6
1612885280000|2021-02-09 15:41:20|4594.3|4588.3|4594.5|4588.5|4594.8|4588.8|4594.3|4588.3|14
1612885290000|2021-02-09 15:41:30|4594.8|4588.8|4595|4589|4595|4589|4594.3|4588.3|56
1612885300000|2021-02-09 15:41:40|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.5|4588.5|29
1612885310000|2021-02-09 15:41:50|4596.5|4590.5|4596.3|4590.3|4596.5|4590.5|4596.3|4590.3|2
1612885320000|2021-02-09 15:42:00|4595.8|4589.8|4596.5|4590.5|4596.5|4590.5|4595.8|4589.8|5
1612885330000|2021-02-09 15:42:10|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|10
1612885340000|2021-02-09 15:42:20|4597|4591|4597.5|4591.5|4598.2|4592.2|4596.5|4590.5|22
1612885350000|2021-02-09 15:42:30|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4597.8|4591.8|8
1612885360000|2021-02-09 15:42:40|||||||||3
1612885370000|2021-02-09 15:42:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597|4591|8
1612885380000|2021-02-09 15:43:00|4597|4591|4597|4591|4597.5|4591.5|4596.8|4590.8|1
1612885390000|2021-02-09 15:43:10|||||||||3
1612885400000|2021-02-09 15:43:20|4597.5|4591.5|4598|4592|4598|4592|4597.2|4591.2|11
1612885410000|2021-02-09 15:43:30|4597.8|4591.8|4598|4592|4598|4592|4597.5|4591.5|3
1612885420000|2021-02-09 15:43:40|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|5
1612885430000|2021-02-09 15:43:50|4595.2|4589.2|4597.3|4591.3|4597.5|4591.5|4595.2|4589.2|78
1612885440000|2021-02-09 15:44:00|4597.5|4591.5|4597|4591|4598|4592|4597|4591|6
1612885450000|2021-02-09 15:44:10|4595.2|4589.2|4596|4590|4596.2|4590.2|4595.2|4589.2|31
1612885460000|2021-02-09 15:44:20|4596.2|4590.2|4596.7|4590.7|4596.7|4590.7|4596|4590|16
1612885470000|2021-02-09 15:44:30|4596.5|4590.5|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|6
1612885480000|2021-02-09 15:44:40|4596.5|4590.5|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|8
1612885490000|2021-02-09 15:44:50|4595.7|4589.7|4595|4589|4595.7|4589.7|4594.2|4588.2|7
1612885500000|2021-02-09 15:45:00|4594.2|4588.2|4593.5|4587.5|4594.2|4588.2|4593|4587|19
1612885510000|2021-02-09 15:45:10|4593.2|4587.2|4593|4587|4593.5|4587.5|4592.5|4586.5|2
1612885520000|2021-02-09 15:45:20|4593.2|4587.2|4592.3|4586.3|4593.5|4587.5|4592.3|4586.3|8
1612885530000|2021-02-09 15:45:30|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4591.8|4585.8|12
1612885540000|2021-02-09 15:45:40|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|12
1612885550000|2021-02-09 15:45:50|4591.2|4585.2|4591|4585|4591.5|4585.5|4590.8|4584.8|9
1612885560000|2021-02-09 15:46:00|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|17
1612885570000|2021-02-09 15:46:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|4
1612885580000|2021-02-09 15:46:20|||||||||17
1612885590000|2021-02-09 15:46:30|||||||||2
1612885600000|2021-02-09 15:46:40|4592.2|4586.2|4592.5|4586.5|4592.5|4586.5|4592.2|4586.2|3
1612885610000|2021-02-09 15:46:50|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|24
1612885620000|2021-02-09 15:47:00|4592.3|4586.3|4591.5|4585.5|4592.3|4586.3|4591.5|4585.5|4
1612885630000|2021-02-09 15:47:10|4591.7|4585.7|4593.5|4587.5|4593.5|4587.5|4591.7|4585.7|15
1612885640000|2021-02-09 15:47:20|||||||||8
1612885650000|2021-02-09 15:47:30|4593.2|4587.2|4592|4586|4593.2|4587.2|4591.5|4585.5|4
1612885660000|2021-02-09 15:47:40|4591.8|4585.8|4591.2|4585.2|4592|4586|4591.2|4585.2|4
1612885670000|2021-02-09 15:47:50|4592|4586|4591.2|4585.2|4592|4586|4591.2|4585.2|9
1612885680000|2021-02-09 15:48:00|4591.5|4585.5|4589|4583|4591.5|4585.5|4588.5|4582.5|23
1612885690000|2021-02-09 15:48:10|4589.3|4583.3|4589|4583|4589.5|4583.5|4589|4583|5
1612885700000|2021-02-09 15:48:20|4588.8|4582.8|4588.8|4582.8|4589.3|4583.3|4588.5|4582.5|1
1612885710000|2021-02-09 15:48:30|4589|4583|4588.7|4582.7|4589|4583|4588.7|4582.7|15
1612885720000|2021-02-09 15:48:40|4589|4583|4589.5|4583.5|4589.5|4583.5|4588.7|4582.7|9
1612885730000|2021-02-09 15:48:50|||||||||1
1612885740000|2021-02-09 15:49:00|4589.2|4583.2|4590|4584|4590|4584|4589|4583|3
1612885750000|2021-02-09 15:49:10|4590.8|4584.8|4591|4585|4591.2|4585.2|4590.8|4584.8|4
1612885760000|2021-02-09 15:49:20|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|3
1612885770000|2021-02-09 15:49:30|4591|4585|4590.5|4584.5|4591.2|4585.2|4590.5|4584.5|6
1612885780000|2021-02-09 15:49:40|4590.7|4584.7|4590.5|4584.5|4591|4585|4590.5|4584.5|6
1612885790000|2021-02-09 15:49:50|4590.2|4584.2|4590.5|4584.5|4590.5|4584.5|4590|4584|17
1612885800000|2021-02-09 15:50:00|4590.2|4584.2|4591|4585|4591|4585|4590.2|4584.2|8
1612885810000|2021-02-09 15:50:10|4590.5|4584.5|4588.2|4582.2|4590.5|4584.5|4588.2|4582.2|18
1612885820000|2021-02-09 15:50:20|4588|4582|4588.5|4582.5|4588.5|4582.5|4587.8|4581.8|4
1612885830000|2021-02-09 15:50:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|16
1612885840000|2021-02-09 15:50:40|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.2|4582.2|6
1612885850000|2021-02-09 15:50:50|4589|4583|4589.5|4583.5|4590.2|4584.2|4589|4583|8
1612885860000|2021-02-09 15:51:00|4589.7|4583.7|4588.5|4582.5|4590|4584|4588.5|4582.5|17
1612885870000|2021-02-09 15:51:10|4588.7|4582.7|4590|4584|4590.2|4584.2|4588.5|4582.5|9
1612885880000|2021-02-09 15:51:20|4590.5|4584.5|4591|4585|4591.3|4585.3|4590.5|4584.5|5
1612885890000|2021-02-09 15:51:30|4591.3|4585.3|4591|4585|4591.5|4585.5|4590.8|4584.8|7
1612885910000|2021-02-09 15:51:50|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|14
1612885920000|2021-02-09 15:52:00|4590.2|4584.2|4591|4585|4591.5|4585.5|4590.2|4584.2|35
1612885930000|2021-02-09 15:52:10|4590.2|4584.2|4590.5|4584.5|4590.8|4584.8|4590.2|4584.2|1
1612885940000|2021-02-09 15:52:20|||||||||5
1612885950000|2021-02-09 15:52:30|4590.3|4584.3|4589|4583|4590.3|4584.3|4589|4583|7
1612885960000|2021-02-09 15:52:40|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4588|4582|3
1612885970000|2021-02-09 15:52:50|4588.7|4582.7|4589|4583|4589|4583|4588.5|4582.5|7
1612885980000|2021-02-09 15:53:00|4589.7|4583.7|4589.5|4583.5|4589.7|4583.7|4589.5|4583.5|18
1612885990000|2021-02-09 15:53:10|4589.2|4583.2|4588.7|4582.7|4589.2|4583.2|4588.5|4582.5|7
1612886000000|2021-02-09 15:53:20|4588.5|4582.5|4589|4583|4589.2|4583.2|4588.5|4582.5|0
1612886010000|2021-02-09 15:53:30|4589.2|4583.2|4589.5|4583.5|4589.5|4583.5|4589|4583|0
1612886020000|2021-02-09 15:53:40|4590.2|4584.2|4591|4585|4591|4585|4589.5|4583.5|8
1612886030000|2021-02-09 15:53:50|4591.5|4585.5|4590.5|4584.5|4591.8|4585.8|4590.5|4584.5|10
1612886040000|2021-02-09 15:54:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|2
1612886050000|2021-02-09 15:54:10|4591|4585|4591.5|4585.5|4591.5|4585.5|4590.8|4584.8|6
1612886070000|2021-02-09 15:54:30|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|1
1612886080000|2021-02-09 15:54:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591|4585|0
1612886090000|2021-02-09 15:54:50|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|18
1612886100000|2021-02-09 15:55:00|4592.2|4586.2|4593|4587|4593|4587|4591.5|4585.5|9
1612886110000|2021-02-09 15:55:10|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|7
1612886120000|2021-02-09 15:55:20|4593.2|4587.2|4592|4586|4593.5|4587.5|4592|4586|1
1612886130000|2021-02-09 15:55:30|4592.5|4586.5|4591.2|4585.2|4592.5|4586.5|4591.2|4585.2|21
1612886140000|2021-02-09 15:55:40|||||||||4
1612886150000|2021-02-09 15:55:50|4591.5|4585.5|4591.2|4585.2|4591.5|4585.5|4591.2|4585.2|14
1612886160000|2021-02-09 15:56:00|4591.5|4585.5|4592.2|4586.2|4592.2|4586.2|4591.5|4585.5|3
1612886170000|2021-02-09 15:56:10|||||||||15
1612886180000|2021-02-09 15:56:20|4592.8|4586.8|4591.7|4585.7|4592.8|4586.8|4591.2|4585.2|13
1612886190000|2021-02-09 15:56:30|4591.5|4585.5|4591.5|4585.5|4591.7|4585.7|4591.2|4585.2|0
1612886200000|2021-02-09 15:56:40|4591.7|4585.7|4591.5|4585.5|4591.7|4585.7|4591.5|4585.5|3
1612886210000|2021-02-09 15:56:50|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|11
1612886220000|2021-02-09 15:57:00|||||||||3
1612886230000|2021-02-09 15:57:10|||||||||6
1612886240000|2021-02-09 15:57:20|||||||||15
1612886260000|2021-02-09 15:57:40|4591.7|4585.7|4591.2|4585.2|4591.7|4585.7|4591.2|4585.2|12
1612886270000|2021-02-09 15:57:50|||||||||2
1612886280000|2021-02-09 15:58:00|||||||||1
1612886290000|2021-02-09 15:58:10|4591.5|4585.5|4592.2|4586.2|4592.2|4586.2|4591.5|4585.5|4
1612886310000|2021-02-09 15:58:30|4592|4586|4591.7|4585.7|4592|4586|4591.7|4585.7|12
1612886320000|2021-02-09 15:58:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|11
1612886330000|2021-02-09 15:58:50|||||||||3
1612886340000|2021-02-09 15:59:00|||||||||6
1612886350000|2021-02-09 15:59:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|5
1612886360000|2021-02-09 15:59:20|4592|4586|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|11
1612886370000|2021-02-09 15:59:30|4592|4586|4592|4586|4592|4586|4592|4586|13
1612886380000|2021-02-09 15:59:40|4591.7|4585.7|4592.7|4586.7|4592.7|4586.7|4591.7|4585.7|1
1612886390000|2021-02-09 15:59:50|4592.5|4586.5|4591.5|4585.5|4592.7|4586.7|4591.2|4585.2|80
1612886400000|2021-02-09 16:00:00|4591.2|4585.2|4593|4587|4593.5|4587.5|4591.2|4585.2|44
1612886410000|2021-02-09 16:00:10|4593.2|4587.2|4593|4587|4593.2|4587.2|4592.8|4586.8|5
1612886420000|2021-02-09 16:00:20|4592.8|4586.8|4592|4586|4592.8|4586.8|4592|4586|8
1612886430000|2021-02-09 16:00:30|4591.5|4585.5|4590|4584|4591.5|4585.5|4590|4584|11
1612886440000|2021-02-09 16:00:40|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|10
1612886450000|2021-02-09 16:00:50|4589.8|4583.8|4589.8|4583.8|4590|4584|4589.2|4583.2|22
1612886460000|2021-02-09 16:01:00|4590|4584|4590.2|4584.2|4590.2|4584.2|4590|4584|2
1612886470000|2021-02-09 16:01:10|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.5|4584.5|22
1612886490000|2021-02-09 16:01:30|||||||||14
1612886500000|2021-02-09 16:01:40|4590|4584|4590.3|4584.3|4590.3|4584.3|4590|4584|10
1612886510000|2021-02-09 16:01:50|4590.5|4584.5|4590.2|4584.2|4591.8|4585.8|4590.2|4584.2|10
1612886520000|2021-02-09 16:02:00|4590|4584|4590|4584|4590|4584|4590|4584|5
1612886530000|2021-02-09 16:02:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|12
1612886540000|2021-02-09 16:02:20|4590|4584|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1612886550000|2021-02-09 16:02:30|4589.5|4583.5|4589.2|4583.2|4589.8|4583.8|4589.2|4583.2|21
1612886560000|2021-02-09 16:02:40|4589.5|4583.5|4589.5|4583.5|4589.8|4583.8|4589.2|4583.2|12
1612886570000|2021-02-09 16:02:50|4589.2|4583.2|4590.2|4584.2|4590.2|4584.2|4589.2|4583.2|10
1612886580000|2021-02-09 16:03:00|4590|4584|4591|4585|4591.5|4585.5|4590|4584|63
1612886590000|2021-02-09 16:03:10|4591.5|4585.5|4590.5|4584.5|4591.5|4585.5|4590.5|4584.5|34
1612886600000|2021-02-09 16:03:20|4590.2|4584.2|4593|4587|4593|4587|4590.2|4584.2|31
1612886610000|2021-02-09 16:03:30|||||||||9
1612886620000|2021-02-09 16:03:40|||||||||7
1612886630000|2021-02-09 16:03:50|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|1
1612886640000|2021-02-09 16:04:00|||||||||9
1612886660000|2021-02-09 16:04:20|||||||||1
1612886670000|2021-02-09 16:04:30|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592|4586|5
1612886680000|2021-02-09 16:04:40|4592.8|4586.8|4593|4587|4593|4587|4592.5|4586.5|4
1612886690000|2021-02-09 16:04:50|4592.8|4586.8|4593|4587|4593|4587|4592.5|4586.5|15
1612886700000|2021-02-09 16:05:00|4593.2|4587.2|4590.2|4584.2|4593.2|4587.2|4590.2|4584.2|57
1612886710000|2021-02-09 16:05:10|||||||||17
1612886720000|2021-02-09 16:05:20|||||||||7
1612886730000|2021-02-09 16:05:30|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|8
1612886740000|2021-02-09 16:05:40|4590|4584|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|10
1612886750000|2021-02-09 16:05:50|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|23
1612886760000|2021-02-09 16:06:00|4590|4584|4589.7|4583.7|4590|4584|4589.5|4583.5|6
1612886770000|2021-02-09 16:06:10|4589.2|4583.2|4589.5|4583.5|4589.5|4583.5|4589.2|4583.2|7
1612886780000|2021-02-09 16:06:20|4589.7|4583.7|4589.7|4583.7|4590.2|4584.2|4589.2|4583.2|12
1612886790000|2021-02-09 16:06:30|4589.5|4583.5|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|5
1612886810000|2021-02-09 16:06:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|12
1612886820000|2021-02-09 16:07:00|4589.5|4583.5|4590.7|4584.7|4591|4585|4589.2|4583.2|53
1612886830000|2021-02-09 16:07:10|4591.7|4585.7|4592.7|4586.7|4593.2|4587.2|4591.7|4585.7|59
1612886840000|2021-02-09 16:07:20|||||||||3
1612886850000|2021-02-09 16:07:30|4592.5|4586.5|4592.2|4586.2|4592.5|4586.5|4592.2|4586.2|2
1612886860000|2021-02-09 16:07:40|||||||||3
1612886880000|2021-02-09 16:08:00|4592.7|4586.7|4593.5|4587.5|4593.7|4587.7|4592.7|4586.7|8
1612886890000|2021-02-09 16:08:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1612886900000|2021-02-09 16:08:20|4594.2|4588.2|4594.5|4588.5|4594.7|4588.7|4594|4588|8
1612886910000|2021-02-09 16:08:30|4594.7|4588.7|4595|4589|4595.5|4589.5|4594.7|4588.7|28
1612886920000|2021-02-09 16:08:40|4595.2|4589.2|4595.7|4589.7|4596.5|4590.5|4595.2|4589.2|9
1612886930000|2021-02-09 16:08:50|4596|4590|4595|4589|4596|4590|4595|4589|2
1612886940000|2021-02-09 16:09:00|4595.5|4589.5|4595.2|4589.2|4595.5|4589.5|4595.2|4589.2|5
1612886950000|2021-02-09 16:09:10|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|2
1612886960000|2021-02-09 16:09:20|4595.7|4589.7|4595.7|4589.7|4596|4590|4595.7|4589.7|0
1612886970000|2021-02-09 16:09:30|4596|4590|4595|4589|4596|4590|4595|4589|2
1612886980000|2021-02-09 16:09:40|4594.7|4588.7|4594.5|4588.5|4594.7|4588.7|4594.5|4588.5|63
1612886990000|2021-02-09 16:09:50|4594.2|4588.2|4593.5|4587.5|4594.2|4588.2|4593.5|4587.5|11
1612887000000|2021-02-09 16:10:00|4593.2|4587.2|4593|4587|4593.7|4587.7|4593|4587|2
1612887010000|2021-02-09 16:10:10|4593.5|4587.5|4593.7|4587.7|4594.2|4588.2|4593.5|4587.5|4
1612887020000|2021-02-09 16:10:20|4593.5|4587.5|4594|4588|4594|4588|4593|4587|2
1612887030000|2021-02-09 16:10:30|4593.5|4587.5|4593.5|4587.5|4593.7|4587.7|4593.5|4587.5|5
1612887040000|2021-02-09 16:10:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|18
1612887050000|2021-02-09 16:10:50|4594|4588|4594|4588|4594.2|4588.2|4594|4588|1
1612887060000|2021-02-09 16:11:00|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|11
1612887070000|2021-02-09 16:11:10|4593.7|4587.7|4593.7|4587.7|4594.2|4588.2|4593.5|4587.5|16
1612887080000|2021-02-09 16:11:20|4594|4588|4593.7|4587.7|4594|4588|4593.5|4587.5|4
1612887090000|2021-02-09 16:11:30|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|2
1612887100000|2021-02-09 16:11:40|4593.5|4587.5|4594|4588|4594.2|4588.2|4593.5|4587.5|3
1612887110000|2021-02-09 16:11:50|4593.7|4587.7|4594.5|4588.5|4595|4589|4593.7|4587.7|5
1612887120000|2021-02-09 16:12:00|||||||||1
1612887130000|2021-02-09 16:12:10|4595|4589|4594.5|4588.5|4595|4589|4594.5|4588.5|2
1612887140000|2021-02-09 16:12:20|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|6
1612887150000|2021-02-09 16:12:30|4595|4589|4594.7|4588.7|4595|4589|4594.7|4588.7|8
1612887160000|2021-02-09 16:12:40|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4
1612887170000|2021-02-09 16:12:50|||||||||6
1612887180000|2021-02-09 16:13:00|4594.7|4588.7|4594.7|4588.7|4595|4589|4594.7|4588.7|1
1612887190000|2021-02-09 16:13:10|4595.2|4589.2|4595|4589|4595.2|4589.2|4595|4589|3
1612887200000|2021-02-09 16:13:20|4594.7|4588.7|4594|4588|4594.7|4588.7|4594|4588|4
1612887210000|2021-02-09 16:13:30|||||||||15
1612887220000|2021-02-09 16:13:40|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594|4588|5
1612887230000|2021-02-09 16:13:50|4594.5|4588.5|4595|4589|4595.2|4589.2|4594.2|4588.2|2
1612887240000|2021-02-09 16:14:00|4595.2|4589.2|4595|4589|4595.2|4589.2|4595|4589|2
1612887250000|2021-02-09 16:14:10|4595.2|4589.2|4595|4589|4595.2|4589.2|4595|4589|9
1612887260000|2021-02-09 16:14:20|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|2
1612887270000|2021-02-09 16:14:30|4595.2|4589.2|4595|4589|4595.2|4589.2|4595|4589|0
1612887280000|2021-02-09 16:14:40|4595.2|4589.2|4595|4589|4595.2|4589.2|4595|4589|0
1612887290000|2021-02-09 16:14:50|4595.2|4589.2|4595.2|4589.2|4595.7|4589.7|4595|4589|14
1612887300000|2021-02-09 16:15:00|4595.5|4589.5|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|4
1612887310000|2021-02-09 16:15:10|4596.7|4590.7|4596|4590|4596.7|4590.7|4596|4590|58
1612887320000|2021-02-09 16:15:20|4596.2|4590.2|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|9
1612887330000|2021-02-09 16:15:30|4596|4590|4595.7|4589.7|4596|4590|4595.7|4589.7|0
1612887340000|2021-02-09 16:15:40|4595|4589|4595|4589|4595.2|4589.2|4595|4589|16
1612887350000|2021-02-09 16:15:50|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|5
1612887360000|2021-02-09 16:16:00|4595|4589|4595|4589|4595|4589|4594.7|4588.7|3
1612887370000|2021-02-09 16:16:10|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1612887380000|2021-02-09 16:16:20|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|3
1612887390000|2021-02-09 16:16:30|4594.7|4588.7|4595.5|4589.5|4595.7|4589.7|4594.7|4588.7|73
1612887400000|2021-02-09 16:16:40|||||||||8
1612887410000|2021-02-09 16:16:50|4595.2|4589.2|4595.2|4589.2|4595.5|4589.5|4595.2|4589.2|4
1612887420000|2021-02-09 16:17:00|4595|4589|4594.7|4588.7|4595|4589|4594|4588|27
1612887430000|2021-02-09 16:17:10|4595|4589|4594.5|4588.5|4595|4589|4594.2|4588.2|2
1612887440000|2021-02-09 16:17:20|4594.7|4588.7|4594.5|4588.5|4594.7|4588.7|4594.5|4588.5|7
1612887450000|2021-02-09 16:17:30|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|3
1612887460000|2021-02-09 16:17:40|||||||||2
1612887470000|2021-02-09 16:17:50|4594.2|4588.2|4595.7|4589.7|4595.7|4589.7|4594.2|4588.2|5
1612887480000|2021-02-09 16:18:00|4595.5|4589.5|4594|4588|4595.5|4589.5|4594|4588|16
1612887490000|2021-02-09 16:18:10|4594.2|4588.2|4594.5|4588.5|4595|4589|4594.2|4588.2|29
1612887500000|2021-02-09 16:18:20|4595|4589|4594.7|4588.7|4595|4589|4594.7|4588.7|8
1612887510000|2021-02-09 16:18:30|4595|4589|4595.2|4589.2|4595.5|4589.5|4595|4589|7
1612887520000|2021-02-09 16:18:40|4595.7|4589.7|4596.5|4590.5|4596.5|4590.5|4595.7|4589.7|62
1612887530000|2021-02-09 16:18:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|1
1612887540000|2021-02-09 16:19:00|4597|4591|4597|4591|4597.2|4591.2|4596.7|4590.7|20
1612887550000|2021-02-09 16:19:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|30
1612887560000|2021-02-09 16:19:20|4596.7|4590.7|4597|4591|4597|4591|4596.7|4590.7|10
1612887570000|2021-02-09 16:19:30|||||||||1
1612887580000|2021-02-09 16:19:40|4598.7|4592.7|4599|4593|4599|4593|4598.7|4592.7|188
1612887590000|2021-02-09 16:19:50|4599.2|4593.2|4599.7|4593.7|4599.7|4593.7|4599.2|4593.2|305
1612887600000|2021-02-09 16:20:00|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|36
1612887610000|2021-02-09 16:20:10|||||||||3
1612887620000|2021-02-09 16:20:20|4600|4594|4599|4593|4600|4594|4599|4593|89
1612887630000|2021-02-09 16:20:30|||||||||17
1612887640000|2021-02-09 16:20:40|4598.7|4592.7|4598|4592|4598.7|4592.7|4597.7|4591.7|33
1612887650000|2021-02-09 16:20:50|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598|4592|6
1612887660000|2021-02-09 16:21:00|4598|4592|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|7
1612887670000|2021-02-09 16:21:10|4598|4592|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|2
1612887680000|2021-02-09 16:21:20|||||||||3
1612887690000|2021-02-09 16:21:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|36
1612887700000|2021-02-09 16:21:40|4599|4593|4599|4593|4599|4593|4599|4593|23
1612887710000|2021-02-09 16:21:50|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|3
1612887720000|2021-02-09 16:22:00|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|3
1612887730000|2021-02-09 16:22:10|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598.5|4592.5|5
1612887740000|2021-02-09 16:22:20|4598.2|4592.2|4598|4592|4598.7|4592.7|4597.7|4591.7|5
1612887750000|2021-02-09 16:22:30|4598.2|4592.2|4598.2|4592.2|4598.5|4592.5|4598|4592|1
1612887760000|2021-02-09 16:22:40|4598|4592|4598|4592|4598.5|4592.5|4598|4592|4
1612887770000|2021-02-09 16:22:50|4598.2|4592.2|4599|4593|4599|4593|4598.2|4592.2|8
1612887780000|2021-02-09 16:23:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|16
1612887790000|2021-02-09 16:23:10|4598.7|4592.7|4599|4593|4599|4593|4598.7|4592.7|1
1612887800000|2021-02-09 16:23:20|4598.7|4592.7|4598.7|4592.7|4599|4593|4598.7|4592.7|0
1612887810000|2021-02-09 16:23:30|4599|4593|4598.5|4592.5|4599|4593|4598.5|4592.5|8
1612887820000|2021-02-09 16:23:40|4597.7|4591.7|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|4
1612887830000|2021-02-09 16:23:50|4597.2|4591.2|4598.7|4592.7|4598.7|4592.7|4597|4591|47
1612887840000|2021-02-09 16:24:00|4598.2|4592.2|4598|4592|4598.2|4592.2|4598|4592|4
1612887850000|2021-02-09 16:24:10|4597.7|4591.7|4598|4592|4598.7|4592.7|4597.7|4591.7|5
1612887860000|2021-02-09 16:24:20|4598.2|4592.2|4599.2|4593.2|4599.2|4593.2|4598.2|4592.2|0
1612887870000|2021-02-09 16:24:30|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|3
1612887880000|2021-02-09 16:24:40|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|4
1612887890000|2021-02-09 16:24:50|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4599|4593|7
1612887900000|2021-02-09 16:25:00|4599.5|4593.5|4599.7|4593.7|4600|4594|4599.2|4593.2|8
1612887910000|2021-02-09 16:25:10|4599.5|4593.5|4599.5|4593.5|4599.7|4593.7|4599.2|4593.2|6
1612887920000|2021-02-09 16:25:20|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|2
1612887940000|2021-02-09 16:25:40|4599.2|4593.2|4598.5|4592.5|4599.2|4593.2|4598.5|4592.5|1
1612887950000|2021-02-09 16:25:50|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4597.9|4591.9|19
1612887960000|2021-02-09 16:26:00|4598.7|4592.7|4599.7|4593.7|4599.7|4593.7|4598.7|4592.7|7
1612887970000|2021-02-09 16:26:10|4600|4594|4598.7|4592.7|4600|4594|4598.2|4592.2|5
1612887980000|2021-02-09 16:26:20|4599|4593|4598.2|4592.2|4599|4593|4598.2|4592.2|5
1612887990000|2021-02-09 16:26:30|4598|4592|4595.2|4589.2|4598|4592|4595.2|4589.2|34
1612888000000|2021-02-09 16:26:40|4595.5|4589.5|4595.7|4589.7|4596|4590|4595.5|4589.5|4
1612888010000|2021-02-09 16:26:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|7
1612888020000|2021-02-09 16:27:00|4595.2|4589.2|4594.5|4588.5|4595.7|4589.7|4594.2|4588.2|35
1612888030000|2021-02-09 16:27:10|4594.2|4588.2|4595.5|4589.5|4595.5|4589.5|4594.2|4588.2|1
1612888040000|2021-02-09 16:27:20|4595.2|4589.2|4595|4589|4595.5|4589.5|4595|4589|0
1612888050000|2021-02-09 16:27:30|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|0
1612888060000|2021-02-09 16:27:40|4595.2|4589.2|4597.2|4591.2|4597.5|4591.5|4595.2|4589.2|13
1612888070000|2021-02-09 16:27:50|4597.7|4591.7|4599.7|4593.7|4599.7|4593.7|4597.7|4591.7|49
1612888080000|2021-02-09 16:28:00|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4598.7|4592.7|5
1612888090000|2021-02-09 16:28:10|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|0
1612888100000|2021-02-09 16:28:20|4598.2|4592.2|4600.7|4594.7|4600.7|4594.7|4598.2|4592.2|128
1612888110000|2021-02-09 16:28:30|4601|4595|4602.2|4596.2|4602.7|4596.7|4601|4595|17
1612888120000|2021-02-09 16:28:40|4602.5|4596.5|4602.2|4596.2|4602.7|4596.7|4602.2|4596.2|4
1612888130000|2021-02-09 16:28:50|4602.7|4596.7|4603.2|4597.2|4604|4598|4602.5|4596.5|15
1612888140000|2021-02-09 16:29:00|4603.5|4597.5|4601.7|4595.7|4603.5|4597.5|4601.7|4595.7|7
1612888150000|2021-02-09 16:29:10|4602.2|4596.2|4601.7|4595.7|4602.7|4596.7|4601.7|4595.7|3
1612888160000|2021-02-09 16:29:20|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1612888170000|2021-02-09 16:29:30|4601.5|4595.5|4601.7|4595.7|4601.7|4595.7|4601.5|4595.5|2
1612888180000|2021-02-09 16:29:40|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|3
1612888190000|2021-02-09 16:29:50|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|3
1612888200000|2021-02-09 16:30:00|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1612888210000|2021-02-09 16:30:10|4601.7|4595.7|4603|4597|4603|4597|4601|4595|429
1612888220000|2021-02-09 16:30:20|4603.3|4597.3|4602.5|4596.5|4603.3|4597.3|4602.3|4596.3|3
1612888230000|2021-02-09 16:30:30|4602.3|4596.3|4602.5|4596.5|4603|4597|4602.3|4596.3|2
1612888240000|2021-02-09 16:30:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4601.5|4595.5|8
1612888250000|2021-02-09 16:30:50|4602.7|4596.7|4605.3|4599.3|4605.3|4599.3|4602.7|4596.7|19
1612888260000|2021-02-09 16:31:00|4605.5|4599.5|4606.3|4600.3|4606.3|4600.3|4604.8|4598.8|23
1612888270000|2021-02-09 16:31:10|4606.5|4600.5|4606.3|4600.3|4606.5|4600.5|4606.3|4600.3|3
1612888280000|2021-02-09 16:31:20|4606.5|4600.5|4606.8|4600.8|4607.3|4601.3|4606.5|4600.5|8
1612888290000|2021-02-09 16:31:30|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.5|4600.5|18
1612888300000|2021-02-09 16:31:40|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1612888310000|2021-02-09 16:31:50|4607|4601|4605.8|4599.8|4607|4601|4605.8|4599.8|9
1612888320000|2021-02-09 16:32:00|4605.3|4599.3|4606.3|4600.3|4607|4601|4605.3|4599.3|9
1612888340000|2021-02-09 16:32:20|4605.3|4599.3|4605|4599|4606.3|4600.3|4605|4599|7
1612888350000|2021-02-09 16:32:30|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|4
1612888360000|2021-02-09 16:32:40|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|9
1612888370000|2021-02-09 16:32:50|4605.3|4599.3|4606|4600|4606|4600|4605.3|4599.3|18
1612888380000|2021-02-09 16:33:00|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|5
1612888390000|2021-02-09 16:33:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|31
1612888400000|2021-02-09 16:33:20|4605.3|4599.3|4606.3|4600.3|4606.3|4600.3|4605.3|4599.3|14
1612888410000|2021-02-09 16:33:30|4606.8|4600.8|4608.3|4602.3|4608.6|4602.6|4606.3|4600.3|761
1612888420000|2021-02-09 16:33:40|4608.6|4602.6|4608.6|4602.6|4609.1|4603.1|4608.3|4602.3|17
1612888430000|2021-02-09 16:33:50|4608.8|4602.8|4609.4|4603.4|4609.6|4603.6|4608.6|4602.6|30
1612888440000|2021-02-09 16:34:00|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|6
1612888450000|2021-02-09 16:34:10|4609.8|4603.8|4609.1|4603.1|4609.8|4603.8|4608.9|4602.9|7
1612888460000|2021-02-09 16:34:20|4608.1|4602.1|4608.8|4602.8|4609.3|4603.3|4608.1|4602.1|13
1612888470000|2021-02-09 16:34:30|4608.6|4602.6|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|9
1612888480000|2021-02-09 16:34:40|4608.3|4602.3|4607.3|4601.3|4608.3|4602.3|4607.3|4601.3|8
1612888490000|2021-02-09 16:34:50|4606.8|4600.8|4608.6|4602.6|4608.6|4602.6|4606.8|4600.8|15
1612888500000|2021-02-09 16:35:00|4609.1|4603.1|4608.1|4602.1|4609.3|4603.3|4608.1|4602.1|37
1612888510000|2021-02-09 16:35:10|||||||||6
1612888520000|2021-02-09 16:35:20|4607.3|4601.3|4607.6|4601.6|4608.1|4602.1|4607.3|4601.3|1
1612888530000|2021-02-09 16:35:30|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|9
1612888540000|2021-02-09 16:35:40|4607.1|4601.1|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|9
1612888550000|2021-02-09 16:35:50|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4606.8|4600.8|6
1612888560000|2021-02-09 16:36:00|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|20
1612888570000|2021-02-09 16:36:10|4606.8|4600.8|4607.6|4601.6|4607.6|4601.6|4606.8|4600.8|56
1612888580000|2021-02-09 16:36:20|4607.3|4601.3|4604.8|4598.8|4607.8|4601.8|4604.8|4598.8|19
1612888590000|2021-02-09 16:36:30|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4604.8|4598.8|12
1612888600000|2021-02-09 16:36:40|4607.1|4601.1|4606.8|4600.8|4607.1|4601.1|4606.1|4600.1|6
1612888610000|2021-02-09 16:36:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1612888620000|2021-02-09 16:37:00|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|8
1612888630000|2021-02-09 16:37:10|4605.6|4599.6|4604.8|4598.8|4605.6|4599.6|4604.8|4598.8|13
1612888640000|2021-02-09 16:37:20|4604.6|4598.6|4603.8|4597.8|4604.6|4598.6|4603.8|4597.8|6
1612888650000|2021-02-09 16:37:30|4604.3|4598.3|4604.1|4598.1|4604.8|4598.8|4604.1|4598.1|5
1612888660000|2021-02-09 16:37:40|4604.6|4598.6|4604.6|4598.6|4604.8|4598.8|4604.3|4598.3|3
1612888670000|2021-02-09 16:37:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|5
1612888680000|2021-02-09 16:38:00|4603.3|4597.3|4604.3|4598.3|4604.8|4598.8|4603.3|4597.3|30
1612888690000|2021-02-09 16:38:10|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|2
1612888700000|2021-02-09 16:38:20|4604.6|4598.6|4604.3|4598.3|4604.6|4598.6|4604.1|4598.1|3
1612888710000|2021-02-09 16:38:30|4604.6|4598.6|4604.1|4598.1|4604.8|4598.8|4604.1|4598.1|12
1612888720000|2021-02-09 16:38:40|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|4
1612888730000|2021-02-09 16:38:50|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|3
1612888740000|2021-02-09 16:39:00|4603.8|4597.8|4603.8|4597.8|4604.3|4598.3|4603.6|4597.6|9
1612888750000|2021-02-09 16:39:10|4603.6|4597.6|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|1
1612888760000|2021-02-09 16:39:20|4603.8|4597.8|4604.3|4598.3|4605.6|4599.6|4603.8|4597.8|33
1612888770000|2021-02-09 16:39:30|4604.6|4598.6|4604.3|4598.3|4604.6|4598.6|4604.3|4598.3|14
1612888780000|2021-02-09 16:39:40|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1612888790000|2021-02-09 16:39:50|4604.1|4598.1|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|1
1612888800000|2021-02-09 16:40:00|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.6|4597.6|8
1612888810000|2021-02-09 16:40:10|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1612888820000|2021-02-09 16:40:20|4604.1|4598.1|4602.3|4596.3|4604.3|4598.3|4602.1|4596.1|58
1612888830000|2021-02-09 16:40:30|4602.5|4596.5|4603.8|4597.8|4604.3|4598.3|4602.5|4596.5|26
1612888840000|2021-02-09 16:40:40|4603.6|4597.6|4604.1|4598.1|4604.3|4598.3|4603.6|4597.6|16
1612888850000|2021-02-09 16:40:50|4604.6|4598.6|4604.3|4598.3|4604.6|4598.6|4604.1|4598.1|10
1612888860000|2021-02-09 16:41:00|4604.1|4598.1|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|4
1612888870000|2021-02-09 16:41:10|4604.3|4598.3|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|12
1612888880000|2021-02-09 16:41:20|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4603.8|4597.8|5
1612888890000|2021-02-09 16:41:30|4604.3|4598.3|4604.3|4598.3|4604.6|4598.6|4604.1|4598.1|3
1612888910000|2021-02-09 16:41:50|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604|4598|8
1612888920000|2021-02-09 16:42:00|4604|4598|4604|4598|4604.3|4598.3|4603.8|4597.8|2
1612888930000|2021-02-09 16:42:10|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|4
1612888940000|2021-02-09 16:42:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|3
1612888950000|2021-02-09 16:42:30|4602.8|4596.8|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|19
1612888960000|2021-02-09 16:42:40|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|3
1612888970000|2021-02-09 16:42:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.3|4595.3|2
1612888980000|2021-02-09 16:43:00|4601|4595|4600.3|4594.3|4601.5|4595.5|4599.5|4593.5|16
1612888990000|2021-02-09 16:43:10|4600|4594|4603.8|4597.8|4604.8|4598.8|4600|4594|52
1612889000000|2021-02-09 16:43:20|4602.3|4596.3|4604.5|4598.5|4604.8|4598.8|4602.3|4596.3|90
1612889010000|2021-02-09 16:43:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.5|4597.5|13
1612889020000|2021-02-09 16:43:40|4604|4598|4603.5|4597.5|4604.8|4598.8|4603.5|4597.5|25
1612889030000|2021-02-09 16:43:50|4603.8|4597.8|4601.5|4595.5|4603.8|4597.8|4601.5|4595.5|4
1612889040000|2021-02-09 16:44:00|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|0
1612889050000|2021-02-09 16:44:10|4600.8|4594.8|4602|4596|4602|4596|4600.8|4594.8|7
1612889060000|2021-02-09 16:44:20|4601.8|4595.8|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|5
1612889070000|2021-02-09 16:44:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|8
1612889080000|2021-02-09 16:44:40|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.5|4593.5|8
1612889090000|2021-02-09 16:44:50|4599.5|4593.5|4600.3|4594.3|4600.3|4594.3|4599.5|4593.5|26
1612889100000|2021-02-09 16:45:00|4599.8|4593.8|4600.8|4594.8|4600.8|4594.8|4599.5|4593.5|6
1612889110000|2021-02-09 16:45:10|4601.3|4595.3|4599.5|4593.5|4601.3|4595.3|4599.5|4593.5|12
1612889120000|2021-02-09 16:45:20|4599.8|4593.8|4599|4593|4600.1|4594.1|4599|4593|18
1612889130000|2021-02-09 16:45:30|4598.8|4592.8|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|5
1612889140000|2021-02-09 16:45:40|4598.3|4592.3|4597.6|4591.6|4598.8|4592.8|4597.3|4591.3|5
1612889150000|2021-02-09 16:45:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1612889160000|2021-02-09 16:46:00|4598.1|4592.1|4597.8|4591.8|4598.3|4592.3|4596.8|4590.8|12
1612889170000|2021-02-09 16:46:10|4597.5|4591.5|4598.3|4592.3|4598.3|4592.3|4597.3|4591.3|4
1612889180000|2021-02-09 16:46:20|4597.3|4591.3|4596.8|4590.8|4597.5|4591.5|4596.8|4590.8|1
1612889190000|2021-02-09 16:46:30|4597.3|4591.3|4595.8|4589.8|4597.3|4591.3|4595.3|4589.3|9
1612889200000|2021-02-09 16:46:40|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4594.5|4588.5|9
1612889210000|2021-02-09 16:46:50|4594.8|4588.8|4594|4588|4595.3|4589.3|4593.8|4587.8|7
1612889220000|2021-02-09 16:47:00|4593.8|4587.8|4594.8|4588.8|4595.3|4589.3|4593.5|4587.5|17
1612889230000|2021-02-09 16:47:10|4595|4589|4594.8|4588.8|4595|4589|4594.8|4588.8|2
1612889240000|2021-02-09 16:47:20|4595.1|4589.1|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|3
1612889250000|2021-02-09 16:47:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|10
1612889260000|2021-02-09 16:47:40|4596.3|4590.3|4597.3|4591.3|4597.8|4591.8|4596.3|4590.3|5
1612889270000|2021-02-09 16:47:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|11
1612889280000|2021-02-09 16:48:00|4597.3|4591.3|4598.1|4592.1|4598.1|4592.1|4597.3|4591.3|7
1612889290000|2021-02-09 16:48:10|4597.8|4591.8|4597|4591|4597.8|4591.8|4596.5|4590.5|11
1612889300000|2021-02-09 16:48:20|4596.8|4590.8|4595|4589|4596.8|4590.8|4594.3|4588.3|29
1612889310000|2021-02-09 16:48:30|4594.8|4588.8|4595|4589|4595|4589|4594.5|4588.5|1
1612889320000|2021-02-09 16:48:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|3
1612889330000|2021-02-09 16:48:50|4595|4589|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|0
1612889340000|2021-02-09 16:49:00|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|4
1612889350000|2021-02-09 16:49:10|||||||||1
1612889360000|2021-02-09 16:49:20|4595.5|4589.5|4595.8|4589.8|4596.3|4590.3|4595.5|4589.5|6
1612889370000|2021-02-09 16:49:30|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|2
1612889380000|2021-02-09 16:49:40|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|3
1612889390000|2021-02-09 16:49:50|4596|4590|4595.8|4589.8|4596|4590|4595.5|4589.5|2
1612889400000|2021-02-09 16:50:00|4595.5|4589.5|4595.8|4589.8|4595.8|4589.8|4595.5|4589.5|5
1612889410000|2021-02-09 16:50:10|4596.1|4590.1|4595.3|4589.3|4596.1|4590.1|4595.3|4589.3|6
1612889420000|2021-02-09 16:50:20|4595|4589|4594.8|4588.8|4595|4589|4594.8|4588.8|9
1612889430000|2021-02-09 16:50:30|4594.3|4588.3|4594.6|4588.6|4595.3|4589.3|4594.3|4588.3|29
1612889440000|2021-02-09 16:50:40|4594.8|4588.8|4594.3|4588.3|4595.3|4589.3|4594.3|4588.3|12
1612889450000|2021-02-09 16:50:50|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1612889460000|2021-02-09 16:51:00|4594.8|4588.8|4594.3|4588.3|4595|4589|4594.3|4588.3|6
1612889470000|2021-02-09 16:51:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|12
1612889480000|2021-02-09 16:51:20|4593.5|4587.5|4595.8|4589.8|4596.3|4590.3|4593.5|4587.5|28
1612889490000|2021-02-09 16:51:30|4595.3|4589.3|4597|4591|4597.3|4591.3|4595.3|4589.3|10
1612889500000|2021-02-09 16:51:40|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.5|4589.5|7
1612889510000|2021-02-09 16:51:50|4596.3|4590.3|4595.6|4589.6|4596.5|4590.5|4595.6|4589.6|1
1612889520000|2021-02-09 16:52:00|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595|4589|14
1612889530000|2021-02-09 16:52:10|4595.8|4589.8|4596|4590|4596|4590|4595.6|4589.6|0
1612889540000|2021-02-09 16:52:20|4596.3|4590.3|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|5
1612889550000|2021-02-09 16:52:30|4596.6|4590.6|4597.3|4591.3|4597.3|4591.3|4596.6|4590.6|2
1612889560000|2021-02-09 16:52:40|4596.3|4590.3|4596.8|4590.8|4597|4591|4596.3|4590.3|9
1612889570000|2021-02-09 16:52:50|4596.6|4590.6|4596.8|4590.8|4597.3|4591.3|4596.5|4590.5|3
1612889580000|2021-02-09 16:53:00|4596.3|4590.3|4596.8|4590.8|4597.3|4591.3|4596.3|4590.3|8
1612889590000|2021-02-09 16:53:10|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|7
1612889600000|2021-02-09 16:53:20|4596.5|4590.5|4596.3|4590.3|4596.5|4590.5|4596.3|4590.3|16
1612889610000|2021-02-09 16:53:30|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|1
1612889620000|2021-02-09 16:53:40|4596.5|4590.5|4596.8|4590.8|4597.3|4591.3|4595.3|4589.3|28
1612889630000|2021-02-09 16:53:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|10
1612889640000|2021-02-09 16:54:00|4597.6|4591.6|4598.3|4592.3|4599.6|4593.6|4597.3|4591.3|68
1612889650000|2021-02-09 16:54:10|4598.5|4592.5|4597.5|4591.5|4598.8|4592.8|4597|4591|84
1612889660000|2021-02-09 16:54:20|4597.8|4591.8|4595.8|4589.8|4597.8|4591.8|4595.8|4589.8|43
1612889670000|2021-02-09 16:54:30|4596.3|4590.3|4598.3|4592.3|4598.3|4592.3|4596.3|4590.3|3
1612889680000|2021-02-09 16:54:40|4597.8|4591.8|4598.8|4592.8|4599.5|4593.5|4597.8|4591.8|30
1612889690000|2021-02-09 16:54:50|4598.3|4592.3|4598.5|4592.5|4599.8|4593.8|4598.3|4592.3|21
1612889700000|2021-02-09 16:55:00|4598|4592|4598.8|4592.8|4599.3|4593.3|4598|4592|24
1612889710000|2021-02-09 16:55:10|4599|4593|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|4
1612889720000|2021-02-09 16:55:20|4599|4593|4595.5|4589.5|4599|4593|4595.5|4589.5|23
1612889730000|2021-02-09 16:55:30|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|7
1612889740000|2021-02-09 16:55:40|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.5|4590.5|5
1612889750000|2021-02-09 16:55:50|4597.1|4591.1|4597.5|4591.5|4598|4592|4597.1|4591.1|15
1612889760000|2021-02-09 16:56:00|4599|4593|4598.3|4592.3|4599.5|4593.5|4597.8|4591.8|28
1612889770000|2021-02-09 16:56:10|4598.5|4592.5|4598.3|4592.3|4599|4593|4598.3|4592.3|8
1612889780000|2021-02-09 16:56:20|4598.5|4592.5|4597.5|4591.5|4599.8|4593.8|4597.5|4591.5|30
1612889790000|2021-02-09 16:56:30|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|7
1612889800000|2021-02-09 16:56:40|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4598.3|4592.3|3
1612889810000|2021-02-09 16:56:50|||||||||26
1612889820000|2021-02-09 16:57:00|4599.3|4593.3|4598.5|4592.5|4599.3|4593.3|4598.5|4592.5|9
1612889830000|2021-02-09 16:57:10|4598.3|4592.3|4597.8|4591.8|4598.8|4592.8|4597.3|4591.3|11
1612889840000|2021-02-09 16:57:20|4598|4592|4598.3|4592.3|4598.5|4592.5|4597.8|4591.8|10
1612889850000|2021-02-09 16:57:30|4598|4592|4598.3|4592.3|4598.5|4592.5|4598|4592|9
1612889860000|2021-02-09 16:57:40|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4596.8|4590.8|3
1612889870000|2021-02-09 16:57:50|4597.5|4591.5|4598.3|4592.3|4598.3|4592.3|4597.5|4591.5|5
1612889880000|2021-02-09 16:58:00|4597.8|4591.8|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|3
1612889890000|2021-02-09 16:58:10|4598.8|4592.8|4599.3|4593.3|4599.5|4593.5|4598.8|4592.8|9
1612889900000|2021-02-09 16:58:20|4599|4593|4602|4596|4602|4596|4599|4593|10
1612889910000|2021-02-09 16:58:30|4602.3|4596.3|4602|4596|4602.5|4596.5|4601.8|4595.8|32
1612889920000|2021-02-09 16:58:40|4602.3|4596.3|4601.5|4595.5|4603.5|4597.5|4601.3|4595.3|20
1612889930000|2021-02-09 16:58:50|4601.8|4595.8|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|2
1612889940000|2021-02-09 16:59:00|4601.5|4595.5|4602.8|4596.8|4603.3|4597.3|4601.5|4595.5|95
1612889950000|2021-02-09 16:59:10|4603|4597|4602.8|4596.8|4603.8|4597.8|4602.5|4596.5|11
1612889960000|2021-02-09 16:59:20|4601.6|4595.6|4600.5|4594.5|4601.8|4595.8|4600.5|4594.5|9
1612889970000|2021-02-09 16:59:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|5
1612889980000|2021-02-09 16:59:40|4601.8|4595.8|4603.8|4597.8|4604.3|4598.3|4601|4595|11
1612889990000|2021-02-09 16:59:50|4603.5|4597.5|4603.3|4597.3|4604.1|4598.1|4600.8|4594.8|14
1612890000000|2021-02-09 17:00:00|4603.8|4597.8|4606.6|4600.6|4607.3|4601.3|4583.6|4577.6|163
1612890010000|2021-02-09 17:00:10|4603|4597|4586|4580|4603|4597|4584.3|4578.3|69
1612890020000|2021-02-09 17:00:20|4584|4578|4580.8|4574.8|4586.5|4580.5|4580.8|4574.8|17
1612890030000|2021-02-09 17:00:30|4581.3|4575.3|4578.3|4572.3|4583.5|4577.5|4576.3|4570.3|107
1612890040000|2021-02-09 17:00:40|4577|4571|4569.8|4563.8|4577.8|4571.8|4564.8|4558.8|110
1612890050000|2021-02-09 17:00:50|4571|4565|4563.8|4557.8|4572.6|4566.6|4563.8|4557.8|69
1612890060000|2021-02-09 17:01:00|4565.8|4559.8|4582.3|4576.3|4583|4577|4565|4559|68
1612890070000|2021-02-09 17:01:10|4582.1|4576.1|4574.3|4568.3|4582.1|4576.1|4573|4567|45
1612890080000|2021-02-09 17:01:20|4574|4568|4577.5|4571.5|4580.8|4574.8|4569.8|4563.8|65
1612890090000|2021-02-09 17:01:30|4577|4571|4578.8|4572.8|4580|4574|4573.5|4567.5|83
1612890100000|2021-02-09 17:01:40|4579|4573|4575|4569|4582.5|4576.5|4573.8|4567.8|55
1612890110000|2021-02-09 17:01:50|4574.5|4568.5|4577.8|4571.8|4578.3|4572.3|4573|4567|27
1612890120000|2021-02-09 17:02:00|4578|4572|4578.3|4572.3|4581.5|4575.5|4576|4570|29
1612890130000|2021-02-09 17:02:10|4578|4572|4579.3|4573.3|4579.5|4573.5|4576|4570|30
1612890140000|2021-02-09 17:02:20|4579|4573|4580.3|4574.3|4582|4576|4578.5|4572.5|30
1612890150000|2021-02-09 17:02:30|4580.5|4574.5|4579|4573|4581|4575|4578.3|4572.3|12
1612890160000|2021-02-09 17:02:40|4578.3|4572.3|4588|4582|4589.8|4583.8|4578.3|4572.3|100
1612890170000|2021-02-09 17:02:50|4583.5|4577.5|4582|4576|4584|4578|4581|4575|17
1612890180000|2021-02-09 17:03:00|4582.5|4576.5|4594.5|4588.5|4594.8|4588.8|4582.5|4576.5|53
1612890190000|2021-02-09 17:03:10|4594.3|4588.3|4588|4582|4596.3|4590.3|4587.8|4581.8|79
1612890200000|2021-02-09 17:03:20|4587.8|4581.8|4590.8|4584.8|4591.3|4585.3|4586|4580|44
1612890210000|2021-02-09 17:03:30|4591.3|4585.3|4596|4590|4596|4590|4589.5|4583.5|20
1612890220000|2021-02-09 17:03:40|4595.8|4589.8|4593.3|4587.3|4598|4592|4592|4586|15
1612890230000|2021-02-09 17:03:50|4593.5|4587.5|4594.5|4588.5|4596.5|4590.5|4593.5|4587.5|12
1612890240000|2021-02-09 17:04:00|4594|4588|4595.8|4589.8|4596.3|4590.3|4593.5|4587.5|10
1612890250000|2021-02-09 17:04:10|4596.3|4590.3|4602|4596|4602|4596|4596.3|4590.3|20
1612890260000|2021-02-09 17:04:20|4602.3|4596.3|4594.7|4588.7|4604|4598|4594.7|4588.7|40
1612890270000|2021-02-09 17:04:30|4595.3|4589.3|4594.3|4588.3|4596.3|4590.3|4594.3|4588.3|15
1612890280000|2021-02-09 17:04:40|4594|4588|4589.8|4583.8|4594.3|4588.3|4589.5|4583.5|21
1612890290000|2021-02-09 17:04:50|4590.3|4584.3|4586.5|4580.5|4591|4585|4586|4580|31
1612890300000|2021-02-09 17:05:00|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4583.3|4577.3|43
1612890310000|2021-02-09 17:05:10|4586.5|4580.5|4585.3|4579.3|4586.8|4580.8|4585.3|4579.3|25
1612890320000|2021-02-09 17:05:20|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4582.8|4576.8|23
1612890330000|2021-02-09 17:05:30|4584.3|4578.3|4584.3|4578.3|4585.3|4579.3|4583|4577|8
1612890340000|2021-02-09 17:05:40|4584.8|4578.8|4586.3|4580.3|4586.8|4580.8|4584.3|4578.3|8
1612890350000|2021-02-09 17:05:50|4586.5|4580.5|4585.3|4579.3|4589|4583|4585|4579|18
1612890360000|2021-02-09 17:06:00|4584.3|4578.3|4586.3|4580.3|4586.8|4580.8|4583.3|4577.3|27
1612890370000|2021-02-09 17:06:10|4586.5|4580.5|4586.3|4580.3|4589|4583|4585.3|4579.3|37
1612890380000|2021-02-09 17:06:20|4585.8|4579.8|4586.3|4580.3|4588.3|4582.3|4585.5|4579.5|34
1612890390000|2021-02-09 17:06:30|4585.8|4579.8|4585.5|4579.5|4586.8|4580.8|4585.3|4579.3|59
1612890400000|2021-02-09 17:06:40|4583.5|4577.5|4582|4576|4584.3|4578.3|4582|4576|36
1612890410000|2021-02-09 17:06:50|4582.5|4576.5|4582.3|4576.3|4582.8|4576.8|4581|4575|15
1612890420000|2021-02-09 17:07:00|4581.8|4575.8|4583|4577|4583.7|4577.7|4580.5|4574.5|25
1612890430000|2021-02-09 17:07:10|4582.2|4576.2|4587.5|4581.5|4587.5|4581.5|4582.2|4576.2|65
1612890440000|2021-02-09 17:07:20|4587.7|4581.7|4588.7|4582.7|4590.5|4584.5|4587.7|4581.7|28
1612890450000|2021-02-09 17:07:30|4588.5|4582.5|4586.7|4580.7|4588.5|4582.5|4584.7|4578.7|16
1612890460000|2021-02-09 17:07:40|4587|4581|4590.3|4584.3|4591.7|4585.7|4586.5|4580.5|35
1612890470000|2021-02-09 17:07:50|4590.7|4584.7|4586.7|4580.7|4590.7|4584.7|4585.7|4579.7|47
1612890480000|2021-02-09 17:08:00|4586|4580|4585.7|4579.7|4587.7|4581.7|4585.2|4579.2|22
1612890490000|2021-02-09 17:08:10|4585.5|4579.5|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|20
1612890500000|2021-02-09 17:08:20|4585.7|4579.7|4585.3|4579.3|4585.7|4579.7|4585|4579|26
1612890510000|2021-02-09 17:08:30|4584.7|4578.7|4580|4574|4584.7|4578.7|4580|4574|32
1612890520000|2021-02-09 17:08:40|4579|4573|4574.5|4568.5|4579|4573|4573.3|4567.3|55
1612890530000|2021-02-09 17:08:50|4574|4568|4574.3|4568.3|4574.5|4568.5|4573.3|4567.3|42
1612890540000|2021-02-09 17:09:00|4574|4568|4576.3|4570.3|4576.3|4570.3|4573.3|4567.3|29
1612890550000|2021-02-09 17:09:10|4576|4570|4572.7|4566.7|4576|4570|4571.5|4565.5|78
1612890560000|2021-02-09 17:09:20|4573.7|4567.7|4576.7|4570.7|4578.8|4572.8|4573.7|4567.7|33
1612890570000|2021-02-09 17:09:30|4576.5|4570.5|4578.3|4572.3|4578.5|4572.5|4575.7|4569.7|23
1612890580000|2021-02-09 17:09:40|4579|4573|4576.2|4570.2|4579.5|4573.5|4575.7|4569.7|43
1612890590000|2021-02-09 17:09:50|4575.5|4569.5|4568.2|4562.2|4576|4570|4567.5|4561.5|47
1612890600000|2021-02-09 17:10:00|4568.8|4562.8|4569.3|4563.3|4570|4564|4566.5|4560.5|34
1612890610000|2021-02-09 17:10:10|4568.8|4562.8|4574.3|4568.3|4574.3|4568.3|4568|4562|26
1612890620000|2021-02-09 17:10:20|4574|4568|4568.3|4562.3|4574.3|4568.3|4567.5|4561.5|39
1612890630000|2021-02-09 17:10:30|4569|4563|4565|4559|4569|4563|4564|4558|31
1612890640000|2021-02-09 17:10:40|4566.8|4560.8|4570.3|4564.3|4570.5|4564.5|4565.7|4559.7|23
1612890650000|2021-02-09 17:10:50|4570.5|4564.5|4575.7|4569.7|4576|4570|4570.5|4564.5|26
1612890660000|2021-02-09 17:11:00|4576|4570|4573.3|4567.3|4576.7|4570.7|4573|4567|14
1612890670000|2021-02-09 17:11:10|4574|4568|4571.7|4565.7|4574|4568|4571|4565|14
1612890680000|2021-02-09 17:11:20|4572|4566|4570.7|4564.7|4572.7|4566.7|4569|4563|22
1612890690000|2021-02-09 17:11:30|4571|4565|4571.5|4565.5|4571.7|4565.7|4570.5|4564.5|17
1612890700000|2021-02-09 17:11:40|4571.7|4565.7|4573.7|4567.7|4574.7|4568.7|4570.2|4564.2|16
1612890710000|2021-02-09 17:11:50|4574.5|4568.5|4574.3|4568.3|4576|4570|4572.3|4566.3|13
1612890720000|2021-02-09 17:12:00|4574.5|4568.5|4576.5|4570.5|4577.3|4571.3|4574.5|4568.5|6
1612890730000|2021-02-09 17:12:10|4576.3|4570.3|4575.5|4569.5|4576.5|4570.5|4575.3|4569.3|10
1612890740000|2021-02-09 17:12:20|4575.3|4569.3|4574.3|4568.3|4577.3|4571.3|4574.3|4568.3|15
1612890750000|2021-02-09 17:12:30|4574|4568|4574.5|4568.5|4574.5|4568.5|4572|4566|9
1612890760000|2021-02-09 17:12:40|4574.8|4568.8|4577.3|4571.3|4577.8|4571.8|4574.8|4568.8|9
1612890770000|2021-02-09 17:12:50|4577.5|4571.5|4580.5|4574.5|4581.3|4575.3|4577.3|4571.3|39
1612890780000|2021-02-09 17:13:00|4580.7|4574.7|4578.7|4572.7|4582|4576|4577.7|4571.7|19
1612890790000|2021-02-09 17:13:10|4577.7|4571.7|4581.7|4575.7|4581.7|4575.7|4577.7|4571.7|40
1612890800000|2021-02-09 17:13:20|4582|4576|4585.3|4579.3|4585.3|4579.3|4582|4576|35
1612890810000|2021-02-09 17:13:30|4585|4579|4581.7|4575.7|4585.3|4579.3|4581.7|4575.7|21
1612890820000|2021-02-09 17:13:40|4582|4576|4580.2|4574.2|4582.5|4576.5|4580.2|4574.2|7
1612890830000|2021-02-09 17:13:50|4580.7|4574.7|4583.2|4577.2|4583.2|4577.2|4579.7|4573.7|17
1612890840000|2021-02-09 17:14:00|4583.5|4577.5|4582.3|4576.3|4583.7|4577.7|4580.7|4574.7|45
1612890850000|2021-02-09 17:14:10|4581.3|4575.3|4582.7|4576.7|4583.5|4577.5|4581.3|4575.3|8
1612890860000|2021-02-09 17:14:20|4582.5|4576.5|4581.5|4575.5|4583.5|4577.5|4581.5|4575.5|8
1612890870000|2021-02-09 17:14:30|4581.2|4575.2|4583|4577|4583|4577|4581.2|4575.2|2
1612890880000|2021-02-09 17:14:40|4582.2|4576.2|4584.7|4578.7|4584.7|4578.7|4580.7|4574.7|15
1612890890000|2021-02-09 17:14:50|4584.2|4578.2|4584.7|4578.7|4585.7|4579.7|4583.7|4577.7|8
1612890900000|2021-02-09 17:15:00|4583.7|4577.7|4581.7|4575.7|4583.7|4577.7|4581.2|4575.2|8
1612890910000|2021-02-09 17:15:10|4582|4576|4582.5|4576.5|4584.5|4578.5|4582|4576|7
1612890920000|2021-02-09 17:15:20|4582.3|4576.3|4582.7|4576.7|4583.2|4577.2|4582|4576|5
1612890930000|2021-02-09 17:15:30|4582.5|4576.5|4582.2|4576.2|4582.5|4576.5|4581.2|4575.2|9
1612890940000|2021-02-09 17:15:40|4582.5|4576.5|4582.7|4576.7|4583.7|4577.7|4580|4574|44
1612890950000|2021-02-09 17:15:50|4583|4577|4581.7|4575.7|4583|4577|4581.7|4575.7|2
1612890960000|2021-02-09 17:16:00|4582|4576|4581.7|4575.7|4582.2|4576.2|4580.5|4574.5|33
1612890970000|2021-02-09 17:16:10|4582.5|4576.5|4582.7|4576.7|4583|4577|4582.5|4576.5|3
1612890980000|2021-02-09 17:16:20|4583|4577|4582.5|4576.5|4583.8|4577.8|4582|4576|13
1612890990000|2021-02-09 17:16:30|4582.7|4576.7|4585.5|4579.5|4585.5|4579.5|4582|4576|8
1612891000000|2021-02-09 17:16:40|4585.3|4579.3|4586|4580|4586|4580|4583.2|4577.2|125
1612891010000|2021-02-09 17:16:50|4585.7|4579.7|4585|4579|4585.7|4579.7|4584.7|4578.7|119
1612891020000|2021-02-09 17:17:00|4584.8|4578.8|4582.7|4576.7|4585.5|4579.5|4582.7|4576.7|19
1612891030000|2021-02-09 17:17:10|4584|4578|4581.7|4575.7|4584|4578|4581.7|4575.7|23
1612891040000|2021-02-09 17:17:20|4582|4576|4581.7|4575.7|4582|4576|4581.5|4575.5|7
1612891050000|2021-02-09 17:17:30|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|9
1612891060000|2021-02-09 17:17:40|4582|4576|4580.2|4574.2|4582.2|4576.2|4580.2|4574.2|6
1612891070000|2021-02-09 17:17:50|4580.5|4574.5|4580.8|4574.8|4581|4575|4580.5|4574.5|5
1612891080000|2021-02-09 17:18:00|4580.2|4574.2|4578.7|4572.7|4580.2|4574.2|4578.2|4572.2|27
1612891090000|2021-02-09 17:18:10|4578.5|4572.5|4578.7|4572.7|4579.2|4573.2|4578.2|4572.2|7
1612891100000|2021-02-09 17:18:20|4579|4573|4578.7|4572.7|4579.2|4573.2|4578.2|4572.2|5
1612891110000|2021-02-09 17:18:30|4579.2|4573.2|4576.7|4570.7|4579.2|4573.2|4576.5|4570.5|11
1612891120000|2021-02-09 17:18:40|4577|4571|4577.7|4571.7|4578|4572|4577|4571|5
1612891130000|2021-02-09 17:18:50|4577.5|4571.5|4576|4570|4577.8|4571.8|4576|4570|4
1612891140000|2021-02-09 17:19:00|4575.5|4569.5|4575|4569|4576.2|4570.2|4574.8|4568.8|32
1612891150000|2021-02-09 17:19:10|4575.2|4569.2|4573.7|4567.7|4575.2|4569.2|4572.7|4566.7|17
1612891160000|2021-02-09 17:19:20|4574|4568|4572.7|4566.7|4574.2|4568.2|4572.7|4566.7|6
1612891170000|2021-02-09 17:19:30|4572|4566|4568.7|4562.7|4572.7|4566.7|4568.5|4562.5|20
1612891180000|2021-02-09 17:19:40|4567.2|4561.2|4568.2|4562.2|4568.5|4562.5|4567.2|4561.2|62
1612891190000|2021-02-09 17:19:50|4567.7|4561.7|4569.5|4563.5|4570.2|4564.2|4567.5|4561.5|28
1612891200000|2021-02-09 17:20:00|4569.7|4563.7|4568.5|4562.5|4569.7|4563.7|4567.2|4561.2|22
1612891210000|2021-02-09 17:20:10|4568.8|4562.8|4569|4563|4569.2|4563.2|4567.5|4561.5|49
1612891220000|2021-02-09 17:20:20|4569.2|4563.2|4566.5|4560.5|4569.2|4563.2|4566.5|4560.5|44
1612891230000|2021-02-09 17:20:30|4566.8|4560.8|4565.5|4559.5|4566.8|4560.8|4564.5|4558.5|20
1612891240000|2021-02-09 17:20:40|4566.3|4560.3|4566.2|4560.2|4567|4561|4565|4559|37
1612891250000|2021-02-09 17:20:50|4565.7|4559.7|4564.7|4558.7|4566|4560|4564.5|4558.5|8
1612891260000|2021-02-09 17:21:00|4564.2|4558.2|4563.7|4557.7|4565.2|4559.2|4563.5|4557.5|15
1612891270000|2021-02-09 17:21:10|4564|4558|4564|4558|4565.2|4559.2|4563.7|4557.7|10
1612891280000|2021-02-09 17:21:20|4564.7|4558.7|4563.7|4557.7|4565.5|4559.5|4563|4557|8
1612891290000|2021-02-09 17:21:30|4564|4558|4563.7|4557.7|4564.7|4558.7|4563|4557|19
1612891300000|2021-02-09 17:21:40|4564|4558|4564|4558|4564.5|4558.5|4563.2|4557.2|6
1612891310000|2021-02-09 17:21:50|4563.7|4557.7|4561.2|4555.2|4565|4559|4561.2|4555.2|27
1612891320000|2021-02-09 17:22:00|4561.7|4555.7|4559.7|4553.7|4561.7|4555.7|4559.7|4553.7|93
1612891330000|2021-02-09 17:22:10|4560.2|4554.2|4557.2|4551.2|4560.2|4554.2|4557.2|4551.2|52
1612891340000|2021-02-09 17:22:20|4556.7|4550.7|4559.7|4553.7|4559.7|4553.7|4555.5|4549.5|73
1612891350000|2021-02-09 17:22:30|4557.2|4551.2|4559.2|4553.2|4559.7|4553.7|4555.2|4549.2|41
1612891360000|2021-02-09 17:22:40|4559.5|4553.5|4560.5|4554.5|4564.7|4558.7|4558.5|4552.5|21
1612891370000|2021-02-09 17:22:50|4561|4555|4561.2|4555.2|4561.7|4555.7|4558.3|4552.3|35
1612891380000|2021-02-09 17:23:00|4560.5|4554.5|4565.2|4559.2|4567|4561|4559.7|4553.7|35
1612891390000|2021-02-09 17:23:10|4566.2|4560.2|4564.3|4558.3|4567|4561|4564|4558|108
1612891400000|2021-02-09 17:23:20|4563.7|4557.7|4565.7|4559.7|4566.2|4560.2|4562.2|4556.2|97
1612891410000|2021-02-09 17:23:30|4566.7|4560.7|4565|4559|4567.2|4561.2|4563|4557|74
1612891420000|2021-02-09 17:23:40|4565.2|4559.2|4565.7|4559.7|4566.2|4560.2|4563.7|4557.7|34
1612891430000|2021-02-09 17:23:50|4566|4560|4568.2|4562.2|4568.7|4562.7|4566|4560|14
1612891440000|2021-02-09 17:24:00|4567|4561|4568.7|4562.7|4569|4563|4567|4561|9
1612891450000|2021-02-09 17:24:10|4568.2|4562.2|4566.7|4560.7|4568.5|4562.5|4566.7|4560.7|15
1612891460000|2021-02-09 17:24:20|4567|4561|4568.2|4562.2|4568.5|4562.5|4567|4561|8
1612891470000|2021-02-09 17:24:30|4568|4562|4567.2|4561.2|4568.2|4562.2|4567|4561|3
1612891480000|2021-02-09 17:24:40|4567|4561|4563.7|4557.7|4567.2|4561.2|4563.7|4557.7|52
1612891490000|2021-02-09 17:24:50|4564|4558|4568|4562|4568|4562|4564|4558|10
1612891500000|2021-02-09 17:25:00|4567.2|4561.2|4569.2|4563.2|4569.7|4563.7|4567|4561|33
1612891510000|2021-02-09 17:25:10|4568.2|4562.2|4569|4563|4570.2|4564.2|4567|4561|71
1612891520000|2021-02-09 17:25:20|4569.7|4563.7|4571.2|4565.2|4571.2|4565.2|4568.7|4562.7|14
1612891530000|2021-02-09 17:25:30|4571|4565|4570.7|4564.7|4571|4565|4568|4562|15
1612891540000|2021-02-09 17:25:40|4570.2|4564.2|4571.5|4565.5|4573.2|4567.2|4570.2|4564.2|14
1612891550000|2021-02-09 17:25:50|4571|4565|4570.2|4564.2|4571.2|4565.2|4569.7|4563.7|24
1612891560000|2021-02-09 17:26:00|4570.5|4564.5|4571.2|4565.2|4571.8|4565.8|4570|4564|26
1612891570000|2021-02-09 17:26:10|4570.7|4564.7|4569.7|4563.7|4570.7|4564.7|4568.2|4562.2|10
1612891580000|2021-02-09 17:26:20|4570|4564|4567.2|4561.2|4570|4564|4566.7|4560.7|10
1612891590000|2021-02-09 17:26:30|4567.7|4561.7|4572.5|4566.5|4572.5|4566.5|4565.7|4559.7|13
1612891600000|2021-02-09 17:26:40|4572.2|4566.2|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|6
1612891610000|2021-02-09 17:26:50|4572.5|4566.5|4575.2|4569.2|4575.5|4569.5|4572.5|4566.5|5
1612891620000|2021-02-09 17:27:00|4575.5|4569.5|4577.2|4571.2|4577.5|4571.5|4574.2|4568.2|46
1612891630000|2021-02-09 17:27:10|4576.5|4570.5|4575.5|4569.5|4577.2|4571.2|4574.2|4568.2|19
1612891640000|2021-02-09 17:27:20|4576.2|4570.2|4580.2|4574.2|4580.2|4574.2|4576.2|4570.2|22
1612891650000|2021-02-09 17:27:30|4579|4573|4578|4572|4579.5|4573.5|4577.5|4571.5|14
1612891660000|2021-02-09 17:27:40|4577.7|4571.7|4577|4571|4578|4572|4576.7|4570.7|15
1612891670000|2021-02-09 17:27:50|4577.2|4571.2|4576.2|4570.2|4578|4572|4576.2|4570.2|28
1612891680000|2021-02-09 17:28:00|4576|4570|4575.2|4569.2|4576|4570|4574.7|4568.7|5
1612891690000|2021-02-09 17:28:10|4575.7|4569.7|4578.7|4572.7|4578.7|4572.7|4575.7|4569.7|61
1612891700000|2021-02-09 17:28:20|4579.5|4573.5|4578.2|4572.2|4579.5|4573.5|4577.7|4571.7|15
1612891710000|2021-02-09 17:28:30|4578|4572|4579.5|4573.5|4579.5|4573.5|4578|4572|3
1612891720000|2021-02-09 17:28:40|4579|4573|4579|4573|4580.3|4574.3|4579|4573|10
1612891730000|2021-02-09 17:28:50|4579.2|4573.2|4578|4572|4579.7|4573.7|4578|4572|8
1612891740000|2021-02-09 17:29:00|4578.2|4572.2|4579.2|4573.2|4579.2|4573.2|4578.2|4572.2|17
1612891750000|2021-02-09 17:29:10|4579.5|4573.5|4580.2|4574.2|4580.2|4574.2|4579.5|4573.5|16
1612891760000|2021-02-09 17:29:20|4580|4574|4578|4572|4580.2|4574.2|4578|4572|2
1612891770000|2021-02-09 17:29:30|4578.2|4572.2|4578.2|4572.2|4578.3|4572.3|4577.7|4571.7|10
1612891780000|2021-02-09 17:29:40|4577.7|4571.7|4578.5|4572.5|4579|4573|4577.7|4571.7|13
1612891790000|2021-02-09 17:29:50|4579|4573|4579|4573|4579.5|4573.5|4578.5|4572.5|14
1612891800000|2021-02-09 17:30:00|4579.2|4573.2|4580.2|4574.2|4581|4575|4577.7|4571.7|27
1612891810000|2021-02-09 17:30:10|4579.7|4573.7|4579.2|4573.2|4580|4574|4578.7|4572.7|7
1612891820000|2021-02-09 17:30:20|4581.3|4575.3|4582.5|4576.5|4582.5|4576.5|4581.3|4575.3|27
1612891830000|2021-02-09 17:30:30|4582.2|4576.2|4582.5|4576.5|4583.5|4577.5|4582.2|4576.2|8
1612891840000|2021-02-09 17:30:40|4582.8|4576.8|4583.5|4577.5|4584|4578|4582.5|4576.5|69
1612891850000|2021-02-09 17:30:50|4583.3|4577.3|4583|4577|4583.5|4577.5|4582.7|4576.7|17
1612891860000|2021-02-09 17:31:00|4582.5|4576.5|4583.5|4577.5|4584.5|4578.5|4582.5|4576.5|8
1612891870000|2021-02-09 17:31:10|4583.8|4577.8|4583.3|4577.3|4584|4578|4583|4577|16
1612891880000|2021-02-09 17:31:20|4583.5|4577.5|4584.3|4578.3|4584.5|4578.5|4582.8|4576.8|4
1612891890000|2021-02-09 17:31:30|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584|4578|10
1612891900000|2021-02-09 17:31:40|4585.8|4579.8|4585.5|4579.5|4586|4580|4585.5|4579.5|9
1612891910000|2021-02-09 17:31:50|4585.3|4579.3|4583|4577|4586|4580|4583|4577|11
1612891920000|2021-02-09 17:32:00|4583.5|4577.5|4584.3|4578.3|4584.3|4578.3|4583.5|4577.5|12
1612891930000|2021-02-09 17:32:10|4583.8|4577.8|4584.3|4578.3|4584.8|4578.8|4582.8|4576.8|32
1612891940000|2021-02-09 17:32:20|4584.6|4578.6|4585.3|4579.3|4585.8|4579.8|4584.6|4578.6|27
1612891950000|2021-02-09 17:32:30|4585|4579|4583.8|4577.8|4585.3|4579.3|4582.8|4576.8|8
1612891960000|2021-02-09 17:32:40|4583.5|4577.5|4584|4578|4584.5|4578.5|4583|4577|10
1612891970000|2021-02-09 17:32:50|4584.3|4578.3|4584.5|4578.5|4585.8|4579.8|4584.3|4578.3|9
1612891980000|2021-02-09 17:33:00|4585|4579|4583|4577|4585|4579|4583|4577|4
1612891990000|2021-02-09 17:33:10|4583.3|4577.3|4584|4578|4584|4578|4583|4577|4
1612892000000|2021-02-09 17:33:20|4583.5|4577.5|4581.3|4575.3|4583.8|4577.8|4581.3|4575.3|7
1612892010000|2021-02-09 17:33:30|4580.7|4574.7|4582|4576|4582|4576|4580.7|4574.7|15
1612892020000|2021-02-09 17:33:40|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582|4576|29
1612892030000|2021-02-09 17:33:50|4582.3|4576.3|4583|4577|4583|4577|4582.2|4576.2|7
1612892040000|2021-02-09 17:34:00|4582.8|4576.8|4581.5|4575.5|4582.8|4576.8|4581.5|4575.5|7
1612892050000|2021-02-09 17:34:10|4582|4576|4581|4575|4582|4576|4581|4575|7
1612892060000|2021-02-09 17:34:20|4581.3|4575.3|4582|4576|4582.2|4576.2|4580.7|4574.7|20
1612892070000|2021-02-09 17:34:30|4582.5|4576.5|4580.2|4574.2|4582.8|4576.8|4580|4574|9
1612892080000|2021-02-09 17:34:40|4580|4574|4579.7|4573.7|4580|4574|4579.7|4573.7|5
1612892090000|2021-02-09 17:34:50|4579.5|4573.5|4579.2|4573.2|4579.5|4573.5|4578.7|4572.7|12
1612892100000|2021-02-09 17:35:00|4579.5|4573.5|4577|4571|4579.5|4573.5|4577|4571|119
1612892110000|2021-02-09 17:35:10|4576.7|4570.7|4576.5|4570.5|4578.2|4572.2|4576.2|4570.2|464
1612892120000|2021-02-09 17:35:20|4576.7|4570.7|4576.2|4570.2|4577.5|4571.5|4576|4570|13
1612892130000|2021-02-09 17:35:30|4576.5|4570.5|4576.5|4570.5|4576.7|4570.7|4574.5|4568.5|16
1612892140000|2021-02-09 17:35:40|4576.7|4570.7|4577|4571|4577|4571|4576.2|4570.2|5
1612892150000|2021-02-09 17:35:50|4576.7|4570.7|4578|4572|4578.5|4572.5|4576|4570|6
1612892160000|2021-02-09 17:36:00|4578.5|4572.5|4580|4574|4580.2|4574.2|4578|4572|6
1612892170000|2021-02-09 17:36:10|4580.2|4574.2|4579.5|4573.5|4580.2|4574.2|4579.2|4573.2|9
1612892180000|2021-02-09 17:36:20|4579.7|4573.7|4579|4573|4580|4574|4579|4573|7
1612892190000|2021-02-09 17:36:30|4579.5|4573.5|4581.5|4575.5|4581.5|4575.5|4579.5|4573.5|10
1612892200000|2021-02-09 17:36:40|4581.2|4575.2|4581.5|4575.5|4582.5|4576.5|4581.2|4575.2|12
1612892210000|2021-02-09 17:36:50|4581.2|4575.2|4583|4577|4583|4577|4580.7|4574.7|22
1612892220000|2021-02-09 17:37:00|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582|4576|39
1612892230000|2021-02-09 17:37:10|4583.7|4577.7|4583.2|4577.2|4584.2|4578.2|4583.2|4577.2|10
1612892240000|2021-02-09 17:37:20|4583.5|4577.5|4585.7|4579.7|4585.7|4579.7|4583.2|4577.2|9
1612892250000|2021-02-09 17:37:30|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.5|4578.5|13
1612892260000|2021-02-09 17:37:40|4585.2|4579.2|4585.7|4579.7|4585.7|4579.7|4585|4579|6
1612892270000|2021-02-09 17:37:50|4585.2|4579.2|4586.5|4580.5|4586.5|4580.5|4584.7|4578.7|9
1612892280000|2021-02-09 17:38:00|4585.7|4579.7|4585.2|4579.2|4586.5|4580.5|4585.2|4579.2|5
1612892290000|2021-02-09 17:38:10|4585.5|4579.5|4585.7|4579.7|4586.2|4580.2|4585.2|4579.2|26
1612892300000|2021-02-09 17:38:20|4586|4580|4586.2|4580.2|4587.2|4581.2|4585.7|4579.7|7
1612892310000|2021-02-09 17:38:30|4587|4581|4586.2|4580.2|4587|4581|4586.2|4580.2|4
1612892320000|2021-02-09 17:38:40|4586.5|4580.5|4586.2|4580.2|4587|4581|4586|4580|4
1612892330000|2021-02-09 17:38:50|4586.7|4580.7|4587|4581|4588.2|4582.2|4586.2|4580.2|26
1612892340000|2021-02-09 17:39:00|4587.2|4581.2|4587.2|4581.2|4587.7|4581.7|4586.7|4580.7|19
1612892350000|2021-02-09 17:39:10|4587|4581|4586.2|4580.2|4587.7|4581.7|4586|4580|22
1612892360000|2021-02-09 17:39:20|4586|4580|4586.2|4580.2|4586.7|4580.7|4586|4580|5
1612892370000|2021-02-09 17:39:30|4586|4580|4586.5|4580.5|4586.7|4580.7|4585.7|4579.7|10
1612892380000|2021-02-09 17:39:40|4586.2|4580.2|4586|4580|4586.2|4580.2|4585.2|4579.2|9
1612892390000|2021-02-09 17:39:50|4585.7|4579.7|4588|4582|4588|4582|4585.5|4579.5|13
1612892400000|2021-02-09 17:40:00|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586|4580|8
1612892410000|2021-02-09 17:40:10|4587|4581|4585.7|4579.7|4587|4581|4585.7|4579.7|1
1612892420000|2021-02-09 17:40:20|4585|4579|4586.5|4580.5|4586.5|4580.5|4585|4579|12
1612892430000|2021-02-09 17:40:30|4586.2|4580.2|4587|4581|4587.2|4581.2|4585.7|4579.7|4
1612892440000|2021-02-09 17:40:40|4586.7|4580.7|4586.7|4580.7|4588|4582|4586.5|4580.5|25
1612892450000|2021-02-09 17:40:50|4586.4|4580.4|4587.7|4581.7|4587.7|4581.7|4586.4|4580.4|3
1612892460000|2021-02-09 17:41:00|4588|4582|4586.7|4580.7|4588|4582|4586.5|4580.5|9
1612892470000|2021-02-09 17:41:10|4587|4581|4586.5|4580.5|4587.5|4581.5|4586|4580|10
1612892480000|2021-02-09 17:41:20|4586.7|4580.7|4587.5|4581.5|4588|4582|4586.7|4580.7|3
1612892490000|2021-02-09 17:41:30|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|1
1612892500000|2021-02-09 17:41:40|4587.7|4581.7|4588.5|4582.5|4588.5|4582.5|4587.5|4581.5|11
1612892510000|2021-02-09 17:41:50|4587.7|4581.7|4587|4581|4587.7|4581.7|4586.7|4580.7|3
1612892520000|2021-02-09 17:42:00|4586.7|4580.7|4585|4579|4587|4581|4585|4579|8
1612892530000|2021-02-09 17:42:10|4584.7|4578.7|4585.2|4579.2|4586.7|4580.7|4584.2|4578.2|62
1612892540000|2021-02-09 17:42:20|4585.5|4579.5|4586.2|4580.2|4586.2|4580.2|4584.7|4578.7|9
1612892550000|2021-02-09 17:42:30|4586|4580|4586.2|4580.2|4586.7|4580.7|4586|4580|12
1612892560000|2021-02-09 17:42:40|4586|4580|4586.2|4580.2|4586.5|4580.5|4585.7|4579.7|2
1612892570000|2021-02-09 17:42:50|4586|4580|4585.7|4579.7|4586|4580|4584.5|4578.5|9
1612892580000|2021-02-09 17:43:00|4585.5|4579.5|4585.5|4579.5|4586.5|4580.5|4585|4579|11
1612892590000|2021-02-09 17:43:10|4585.2|4579.2|4587.5|4581.5|4587.5|4581.5|4585.2|4579.2|33
1612892600000|2021-02-09 17:43:20|4587.7|4581.7|4587.5|4581.5|4588|4582|4587.3|4581.3|5
1612892610000|2021-02-09 17:43:30|4587.3|4581.3|4590|4584|4590|4584|4587.3|4581.3|10
1612892620000|2021-02-09 17:43:40|4589.8|4583.8|4590.3|4584.3|4590.3|4584.3|4589.5|4583.5|6
1612892630000|2021-02-09 17:43:50|4589.8|4583.8|4589.3|4583.3|4590|4584|4589.3|4583.3|1
1612892640000|2021-02-09 17:44:00|4588.8|4582.8|4591.3|4585.3|4591.3|4585.3|4588.8|4582.8|41
1612892650000|2021-02-09 17:44:10|4590.5|4584.5|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|10
1612892660000|2021-02-09 17:44:20|||||||||1
1612892670000|2021-02-09 17:44:30|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|1
1612892680000|2021-02-09 17:44:40|4590.8|4584.8|4590.8|4584.8|4591|4585|4590.8|4584.8|3
1612892690000|2021-02-09 17:44:50|4590.5|4584.5|4589.8|4583.8|4590.5|4584.5|4589.8|4583.8|0
1612892700000|2021-02-09 17:45:00|4589.5|4583.5|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|0
1612892710000|2021-02-09 17:45:10|4589.3|4583.3|4588.8|4582.8|4589.3|4583.3|4588.3|4582.3|0
1612892720000|2021-02-09 17:45:20|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|6
1612892730000|2021-02-09 17:45:30|4589.2|4583.2|4590.5|4584.5|4590.8|4584.8|4589.2|4583.2|6
1612892740000|2021-02-09 17:45:40|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|31
1612892750000|2021-02-09 17:45:50|4591.3|4585.3|4590.3|4584.3|4591.3|4585.3|4590.3|4584.3|11
1612892760000|2021-02-09 17:46:00|4590.5|4584.5|4589.8|4583.8|4590.5|4584.5|4589|4583|32
1612892770000|2021-02-09 17:46:10|4590|4584|4591.3|4585.3|4591.3|4585.3|4590|4584|13
1612892780000|2021-02-09 17:46:20|4592|4586|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|14
1612892790000|2021-02-09 17:46:30|4592.5|4586.5|4593.3|4587.3|4594.5|4588.5|4592.5|4586.5|15
1612892800000|2021-02-09 17:46:40|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|6
1612892810000|2021-02-09 17:46:50|4594|4588|4594.3|4588.3|4594.3|4588.3|4593.7|4587.7|19
1612892820000|2021-02-09 17:47:00|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593.3|4587.3|9
1612892830000|2021-02-09 17:47:10|4593|4587|4592.8|4586.8|4593|4587|4592.3|4586.3|3
1612892840000|2021-02-09 17:47:20|4593|4587|4592.8|4586.8|4593.3|4587.3|4592.3|4586.3|12
1612892850000|2021-02-09 17:47:30|4593|4587|4593.8|4587.8|4594.3|4588.3|4593|4587|4
1612892860000|2021-02-09 17:47:40|4593.5|4587.5|4594|4588|4594.5|4588.5|4593.5|4587.5|5
1612892870000|2021-02-09 17:47:50|4593.8|4587.8|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|18
1612892880000|2021-02-09 17:48:00|4594.3|4588.3|4595.8|4589.8|4596.8|4590.8|4594|4588|18
1612892890000|2021-02-09 17:48:10|4596|4590|4596.5|4590.5|4598|4592|4595.8|4589.8|8
1612892900000|2021-02-09 17:48:20|4596.8|4590.8|4597.8|4591.8|4598|4592|4596.8|4590.8|5
1612892910000|2021-02-09 17:48:30|4597.5|4591.5|4598|4592|4598|4592|4596.5|4590.5|8
1612892920000|2021-02-09 17:48:40|||||||||6
1612892930000|2021-02-09 17:48:50|4598.3|4592.3|4598|4592|4598.3|4592.3|4598|4592|23
1612892940000|2021-02-09 17:49:00|4598.3|4592.3|4598|4592|4598.5|4592.5|4598|4592|2
1612892950000|2021-02-09 17:49:10|4597.8|4591.8|4596.8|4590.8|4597.8|4591.8|4596.5|4590.5|5
1612892960000|2021-02-09 17:49:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596|4590|2
1612892970000|2021-02-09 17:49:30|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|6
1612892980000|2021-02-09 17:49:40|4597.5|4591.5|4596.5|4590.5|4597.8|4591.8|4596.5|4590.5|8
1612892990000|2021-02-09 17:49:50|||||||||5
1612893000000|2021-02-09 17:50:00|4596.3|4590.3|4595.3|4589.3|4596.3|4590.3|4595|4589|14
1612893010000|2021-02-09 17:50:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1612893020000|2021-02-09 17:50:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|5
1612893030000|2021-02-09 17:50:30|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|1
1612893040000|2021-02-09 17:50:40|4595|4589|4595.3|4589.3|4595.5|4589.5|4595|4589|2
1612893050000|2021-02-09 17:50:50|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|0
1612893060000|2021-02-09 17:51:00|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|7
1612893070000|2021-02-09 17:51:10|4596|4590|4596|4590|4596|4590|4596|4590|1
1612893080000|2021-02-09 17:51:20|4595.8|4589.8|4596|4590|4596|4590|4595.5|4589.5|2
1612893100000|2021-02-09 17:51:40|4597.3|4591.3|4598|4592|4598|4592|4597.3|4591.3|11
1612893110000|2021-02-09 17:51:50|4597.8|4591.8|4597|4591|4597.8|4591.8|4597|4591|4
1612893120000|2021-02-09 17:52:00|4597.7|4591.7|4600.8|4594.8|4600.8|4594.8|4597.7|4591.7|20
1612893130000|2021-02-09 17:52:10|4600.3|4594.3|4599.8|4593.8|4600.8|4594.8|4599.8|4593.8|1
1612893140000|2021-02-09 17:52:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|9
1612893150000|2021-02-09 17:52:30|4599|4593|4600.5|4594.5|4600.8|4594.8|4599|4593|17
1612893160000|2021-02-09 17:52:40|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|2
1612893170000|2021-02-09 17:52:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|3
1612893180000|2021-02-09 17:53:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|3
1612893190000|2021-02-09 17:53:10|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|2
1612893200000|2021-02-09 17:53:20|4601|4595|4602.8|4596.8|4602.8|4596.8|4601|4595|12
1612893210000|2021-02-09 17:53:30|4602.5|4596.5|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|8
1612893220000|2021-02-09 17:53:40|4603.5|4597.5|4604.3|4598.3|4604.5|4598.5|4603.5|4597.5|62
1612893230000|2021-02-09 17:53:50|4604.5|4598.5|4604.3|4598.3|4604.8|4598.8|4603.8|4597.8|22
1612893240000|2021-02-09 17:54:00|4604.5|4598.5|4606.5|4600.5|4606.8|4600.8|4604.5|4598.5|50
1612893250000|2021-02-09 17:54:10|4606.3|4600.3|4606.3|4600.3|4606.8|4600.8|4605.5|4599.5|15
1612893260000|2021-02-09 17:54:20|4606|4600|4606.8|4600.8|4606.8|4600.8|4606|4600|10
1612893270000|2021-02-09 17:54:30|4606.5|4600.5|4606.8|4600.8|4606.8|4600.8|4606.5|4600.5|18
1612893280000|2021-02-09 17:54:40|4607.3|4601.3|4607.5|4601.5|4607.8|4601.8|4607|4601|12
1612893290000|2021-02-09 17:54:50|4607.3|4601.3|4608.8|4602.8|4608.8|4602.8|4607.3|4601.3|12
1612893300000|2021-02-09 17:55:00|4608.5|4602.5|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|24
1612893310000|2021-02-09 17:55:10|4609|4603|4609.8|4603.8|4610|4604|4608.8|4602.8|13
1612893320000|2021-02-09 17:55:20|4609.3|4603.3|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|4
1612893330000|2021-02-09 17:55:30|4609.5|4603.5|4609|4603|4609.5|4603.5|4609|4603|7
1612893340000|2021-02-09 17:55:40|4610.3|4604.3|4608.2|4602.2|4610.3|4604.3|4608.2|4602.2|6
1612893350000|2021-02-09 17:55:50|4608.5|4602.5|4606.2|4600.2|4608.5|4602.5|4606.2|4600.2|15
1612893360000|2021-02-09 17:56:00|4606|4600|4606|4600|4606.5|4600.5|4605.5|4599.5|8
1612893370000|2021-02-09 17:56:10|4605.7|4599.7|4604.5|4598.5|4605.7|4599.7|4604.2|4598.2|15
1612893380000|2021-02-09 17:56:20|4604.2|4598.2|4602.2|4596.2|4604.2|4598.2|4602.2|4596.2|31
1612893390000|2021-02-09 17:56:30|4603.5|4597.5|4604|4598|4604|4598|4603.3|4597.3|4
1612893400000|2021-02-09 17:56:40|4604.3|4598.3|4604.3|4598.3|4605|4599|4604|4598|6
1612893410000|2021-02-09 17:56:50|4604|4598|4603.5|4597.5|4604|4598|4603.3|4597.3|8
1612893420000|2021-02-09 17:57:00|4604|4598|4604|4598|4604|4598|4603.5|4597.5|1
1612893430000|2021-02-09 17:57:10|4603.7|4597.7|4603.8|4597.8|4604|4598|4603.5|4597.5|4
1612893440000|2021-02-09 17:57:20|4603.5|4597.5|4604.5|4598.5|4604.8|4598.8|4603.5|4597.5|13
1612893450000|2021-02-09 17:57:30|4604.3|4598.3|4604|4598|4604.3|4598.3|4603.8|4597.8|1
1612893460000|2021-02-09 17:57:40|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|3
1612893470000|2021-02-09 17:57:50|4603.3|4597.3|4603|4597|4603.3|4597.3|4602.8|4596.8|2
1612893480000|2021-02-09 17:58:00|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|5
1612893490000|2021-02-09 17:58:10|4604.5|4598.5|4603.7|4597.7|4604.5|4598.5|4603.5|4597.5|2
1612893500000|2021-02-09 17:58:20|4604|4598|4607.3|4601.3|4607.3|4601.3|4604|4598|246
1612893510000|2021-02-09 17:58:30|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.5|4599.5|18
1612893520000|2021-02-09 17:58:40|4606.1|4600.1|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|12
1612893540000|2021-02-09 17:59:00|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|6
1612893550000|2021-02-09 17:59:10|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|20
1612893560000|2021-02-09 17:59:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1612893570000|2021-02-09 17:59:30|4606.6|4600.6|4605.3|4599.3|4606.6|4600.6|4604.8|4598.8|24
1612893580000|2021-02-09 17:59:40|4605.6|4599.6|4604.8|4598.8|4605.6|4599.6|4604.8|4598.8|3
1612893590000|2021-02-09 17:59:50|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|45
1612893600000|2021-02-09 18:00:00|4603.8|4597.8|4603.8|4597.8|4604|4598|4603.6|4597.6|49
1612893610000|2021-02-09 18:00:10|4603.1|4597.1|4602.8|4596.8|4604.1|4598.1|4601.8|4595.8|15
1612893620000|2021-02-09 18:00:20|4603.1|4597.1|4604.1|4598.1|4604.1|4598.1|4603.1|4597.1|10
1612893630000|2021-02-09 18:00:30|4605.1|4599.1|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|10
1612893640000|2021-02-09 18:00:40|4606.3|4600.3|4605.6|4599.6|4607.1|4601.1|4604.8|4598.8|5
1612893650000|2021-02-09 18:00:50|4605.8|4599.8|4604.3|4598.3|4605.8|4599.8|4604.1|4598.1|4
1612893660000|2021-02-09 18:01:00|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|8
1612893670000|2021-02-09 18:01:10|4605.1|4599.1|4604.8|4598.8|4605.3|4599.3|4604.6|4598.6|1
1612893680000|2021-02-09 18:01:20|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|4
1612893690000|2021-02-09 18:01:30|4605.1|4599.1|4604.8|4598.8|4605.3|4599.3|4603.8|4597.8|12
1612893700000|2021-02-09 18:01:40|4605.1|4599.1|4603.3|4597.3|4605.1|4599.1|4603.3|4597.3|10
1612893710000|2021-02-09 18:01:50|4602.3|4596.3|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|7
1612893720000|2021-02-09 18:02:00|4603.1|4597.1|4605.3|4599.3|4606.1|4600.1|4603.1|4597.1|5
1612893730000|2021-02-09 18:02:10|4604.3|4598.3|4605.3|4599.3|4605.6|4599.6|4604.3|4598.3|5
1612893740000|2021-02-09 18:02:20|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.1|4599.1|3
1612893750000|2021-02-09 18:02:30|4605.8|4599.8|4606.8|4600.8|4607.1|4601.1|4605.8|4599.8|5
1612893760000|2021-02-09 18:02:40|4607.1|4601.1|4606.3|4600.3|4607.8|4601.8|4606.3|4600.3|27
1612893770000|2021-02-09 18:02:50|4607.1|4601.1|4606.1|4600.1|4607.1|4601.1|4605.6|4599.6|22
1612893780000|2021-02-09 18:03:00|4605.6|4599.6|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|3
1612893790000|2021-02-09 18:03:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|2
1612893800000|2021-02-09 18:03:20|4605.6|4599.6|4605.3|4599.3|4605.8|4599.8|4605.1|4599.1|12
1612893810000|2021-02-09 18:03:30|4605.6|4599.6|4606.3|4600.3|4607.1|4601.1|4605.6|4599.6|7
1612893820000|2021-02-09 18:03:40|4606.6|4600.6|4607.1|4601.1|4607.3|4601.3|4606.6|4600.6|4
1612893830000|2021-02-09 18:03:50|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4606.9|4600.9|5
1612893840000|2021-02-09 18:04:00|4607.1|4601.1|4608.1|4602.1|4608.3|4602.3|4607.1|4601.1|7
1612893850000|2021-02-09 18:04:10|4607.9|4601.9|4607.6|4601.6|4607.9|4601.9|4607.1|4601.1|5
1612893860000|2021-02-09 18:04:20|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|1
1612893870000|2021-02-09 18:04:30|4608.1|4602.1|4606.8|4600.8|4608.8|4602.8|4606.8|4600.8|10
1612893880000|2021-02-09 18:04:40|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|7
1612893890000|2021-02-09 18:04:50|4605.8|4599.8|4607.3|4601.3|4607.3|4601.3|4605.8|4599.8|12
1612893900000|2021-02-09 18:05:00|4607.6|4601.6|4609.1|4603.1|4609.1|4603.1|4607.6|4601.6|7
1612893910000|2021-02-09 18:05:10|4609.3|4603.3|4610.1|4604.1|4610.1|4604.1|4609.3|4603.3|8
1612893920000|2021-02-09 18:05:20|4608.8|4602.8|4608.3|4602.3|4608.8|4602.8|4608.3|4602.3|29
1612893930000|2021-02-09 18:05:30|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|6
1612893940000|2021-02-09 18:05:40|4607.1|4601.1|4608.6|4602.6|4608.8|4602.8|4607.1|4601.1|4
1612893950000|2021-02-09 18:05:50|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|0
1612893960000|2021-02-09 18:06:00|4608.8|4602.8|4608.1|4602.1|4609.1|4603.1|4608.1|4602.1|4
1612893970000|2021-02-09 18:06:10|4611.3|4605.3|4610.6|4604.6|4611.3|4605.3|4610.6|4604.6|6
1612893980000|2021-02-09 18:06:20|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4608.5|4602.5|12
1612893990000|2021-02-09 18:06:30|4609|4603|4608.3|4602.3|4609.3|4603.3|4608.3|4602.3|1
1612894000000|2021-02-09 18:06:40|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|2
1612894010000|2021-02-09 18:06:50|4608.5|4602.5|4609.1|4603.1|4609.1|4603.1|4607.8|4601.8|14
1612894020000|2021-02-09 18:07:00|4608.3|4602.3|4607.3|4601.3|4608.8|4602.8|4606.3|4600.3|23
1612894030000|2021-02-09 18:07:10|4607|4601|4606.3|4600.3|4607|4601|4605.8|4599.8|42
1612894040000|2021-02-09 18:07:20|4606.5|4600.5|4606.3|4600.3|4606.5|4600.5|4605.5|4599.5|6
1612894050000|2021-02-09 18:07:30|4605.5|4599.5|4606|4600|4606.1|4600.1|4604.5|4598.5|17
1612894060000|2021-02-09 18:07:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1612894070000|2021-02-09 18:07:50|4606|4600|4606.5|4600.5|4607|4601|4606|4600|2
1612894080000|2021-02-09 18:08:00|4606.3|4600.3|4606|4600|4606.3|4600.3|4605.8|4599.8|3
1612894090000|2021-02-09 18:08:10|4605.8|4599.8|4605|4599|4606|4600|4605|4599|2
1612894100000|2021-02-09 18:08:20|4604.8|4598.8|4605.3|4599.3|4605.5|4599.5|4604.5|4598.5|4
1612894110000|2021-02-09 18:08:30|4605|4599|4605|4599|4605|4599|4605|4599|2
1612894120000|2021-02-09 18:08:40|4605.3|4599.3|4604.8|4598.8|4605.5|4599.5|4604.8|4598.8|0
1612894130000|2021-02-09 18:08:50|4604.5|4598.5|4605|4599|4605.3|4599.3|4604.5|4598.5|5
1612894140000|2021-02-09 18:09:00|4604.5|4598.5|4604.5|4598.5|4604.8|4598.8|4604.5|4598.5|0
1612894150000|2021-02-09 18:09:10|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|1
1612894160000|2021-02-09 18:09:20|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1612894170000|2021-02-09 18:09:30|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4605|4599|1
1612894180000|2021-02-09 18:09:40|4607.3|4601.3|4607|4601|4607.3|4601.3|4606.3|4600.3|29
1612894190000|2021-02-09 18:09:50|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|1
1612894200000|2021-02-09 18:10:00|4606.8|4600.8|4607|4601|4607.8|4601.8|4606.8|4600.8|53
1612894210000|2021-02-09 18:10:10|4606.8|4600.8|4605.5|4599.5|4606.8|4600.8|4605|4599|21
1612894220000|2021-02-09 18:10:20|4606|4600|4606.5|4600.5|4606.5|4600.5|4605.8|4599.8|9
1612894230000|2021-02-09 18:10:30|4606.8|4600.8|4606.5|4600.5|4606.8|4600.8|4606|4600|4
1612894240000|2021-02-09 18:10:40|4605.8|4599.8|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|22
1612894250000|2021-02-09 18:10:50|4605|4599|4604.3|4598.3|4605.5|4599.5|4604|4598|58
1612894260000|2021-02-09 18:11:00|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|4
1612894270000|2021-02-09 18:11:10|4604.3|4598.3|4603.8|4597.8|4604.5|4598.5|4603.3|4597.3|30
1612894280000|2021-02-09 18:11:20|4604|4598|4603.8|4597.8|4604.5|4598.5|4602.8|4596.8|13
1612894290000|2021-02-09 18:11:30|4602.8|4596.8|4603.5|4597.5|4603.5|4597.5|4602.5|4596.5|38
1612894300000|2021-02-09 18:11:40|4603.8|4597.8|4602.8|4596.8|4604|4598|4602.8|4596.8|4
1612894310000|2021-02-09 18:11:50|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603.3|4597.3|2
1612894320000|2021-02-09 18:12:00|4603.5|4597.5|4603.5|4597.5|4604.3|4598.3|4603.5|4597.5|0
1612894330000|2021-02-09 18:12:10|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.5|4597.5|2
1612894340000|2021-02-09 18:12:20|4604.5|4598.5|4604.8|4598.8|4604.8|4598.8|4604.5|4598.5|0
1612894350000|2021-02-09 18:12:30|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|5
1612894360000|2021-02-09 18:12:40|4605.3|4599.3|4604.3|4598.3|4605.3|4599.3|4603.8|4597.8|5
1612894370000|2021-02-09 18:12:50|4604.5|4598.5|4604.8|4598.8|4604.8|4598.8|4604.5|4598.5|0
1612894380000|2021-02-09 18:13:00|4605.3|4599.3|4604.5|4598.5|4605.3|4599.3|4604.5|4598.5|2
1612894390000|2021-02-09 18:13:10|4604.8|4598.8|4604.5|4598.5|4604.8|4598.8|4604.3|4598.3|6
1612894400000|2021-02-09 18:13:20|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|11
1612894410000|2021-02-09 18:13:30|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|18
1612894420000|2021-02-09 18:13:40|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4604.8|4598.8|23
1612894430000|2021-02-09 18:13:50|4605|4599|4604.8|4598.8|4605|4599|4604.8|4598.8|2
1612894440000|2021-02-09 18:14:00|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|1
1612894450000|2021-02-09 18:14:10|4604.8|4598.8|4605.3|4599.3|4605.5|4599.5|4604.8|4598.8|1
1612894460000|2021-02-09 18:14:20|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|6
1612894470000|2021-02-09 18:14:30|4604.8|4598.8|4605.5|4599.5|4605.5|4599.5|4604.2|4598.2|4
1612894480000|2021-02-09 18:14:40|4605.8|4599.8|4604.5|4598.5|4605.8|4599.8|4604.5|4598.5|3
1612894490000|2021-02-09 18:14:50|4605.2|4599.2|4605|4599|4605.2|4599.2|4605|4599|0
1612894500000|2021-02-09 18:15:00|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1612894510000|2021-02-09 18:15:10|||||||||1
1612894520000|2021-02-09 18:15:20|4604.5|4598.5|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|2
1612894530000|2021-02-09 18:15:30|4604.5|4598.5|4604.2|4598.2|4604.5|4598.5|4604.2|4598.2|1
1612894540000|2021-02-09 18:15:40|4604.7|4598.7|4604.2|4598.2|4604.7|4598.7|4604.2|4598.2|16
1612894550000|2021-02-09 18:15:50|||||||||7
1612894560000|2021-02-09 18:16:00|4603.2|4597.2|4601.7|4595.7|4603.2|4597.2|4601.7|4595.7|14
1612894570000|2021-02-09 18:16:10|4602.2|4596.2|4602|4596|4602.2|4596.2|4601.2|4595.2|13
1612894580000|2021-02-09 18:16:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601|4595|2
1612894590000|2021-02-09 18:16:30|4601.5|4595.5|4600.2|4594.2|4601.5|4595.5|4600|4594|4
1612894600000|2021-02-09 18:16:40|4601.2|4595.2|4601.7|4595.7|4602.2|4596.2|4601.2|4595.2|8
1612894610000|2021-02-09 18:16:50|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.5|4595.5|3
1612894620000|2021-02-09 18:17:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1612894630000|2021-02-09 18:17:10|4601.7|4595.7|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|2
1612894640000|2021-02-09 18:17:20|4602|4596|4601.7|4595.7|4602.2|4596.2|4601.2|4595.2|2
1612894650000|2021-02-09 18:17:30|4601.5|4595.5|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|3
1612894660000|2021-02-09 18:17:40|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.2|4595.2|1
1612894670000|2021-02-09 18:17:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|3
1612894680000|2021-02-09 18:18:00|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|7
1612894690000|2021-02-09 18:18:10|4603.2|4597.2|4603|4597|4603.2|4597.2|4603|4597|5
1612894700000|2021-02-09 18:18:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|3
1612894710000|2021-02-09 18:18:30|4603|4597|4603.2|4597.2|4603.2|4597.2|4603|4597|0
1612894720000|2021-02-09 18:18:40|||||||||1
1612894730000|2021-02-09 18:18:50|4603|4597|4603|4597|4603|4597|4603|4597|1
1612894740000|2021-02-09 18:19:00|4602.7|4596.7|4604.2|4598.2|4604.2|4598.2|4602.7|4596.7|9
1612894750000|2021-02-09 18:19:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|15
1612894760000|2021-02-09 18:19:20|4604|4598|4603.2|4597.2|4604.2|4598.2|4603.2|4597.2|14
1612894770000|2021-02-09 18:19:30|4603|4597|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|3
1612894780000|2021-02-09 18:19:40|4602.5|4596.5|4603.2|4597.2|4603.2|4597.2|4602.5|4596.5|3
1612894790000|2021-02-09 18:19:50|4603|4597|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|9
1612894800000|2021-02-09 18:20:00|4603|4597|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|6
1612894810000|2021-02-09 18:20:10|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.2|4594.2|27
1612894820000|2021-02-09 18:20:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1612894830000|2021-02-09 18:20:30|4600.7|4594.7|4601|4595|4601.2|4595.2|4600.7|4594.7|2
1612894840000|2021-02-09 18:20:40|4600.5|4594.5|4601.2|4595.2|4601.2|4595.2|4600.5|4594.5|9
1612894850000|2021-02-09 18:20:50|4601|4595|4602.2|4596.2|4602.2|4596.2|4600.7|4594.7|9
1612894860000|2021-02-09 18:21:00|4602|4596|4602|4596|4602|4596|4601.7|4595.7|6
1612894870000|2021-02-09 18:21:10|4602.2|4596.2|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|3
1612894880000|2021-02-09 18:21:20|4603|4597|4603|4597|4603.2|4597.2|4603|4597|1
1612894890000|2021-02-09 18:21:30|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1612894920000|2021-02-09 18:22:00|4602.2|4596.2|4603.7|4597.7|4603.7|4597.7|4602.2|4596.2|10
1612894930000|2021-02-09 18:22:10|4604|4598|4604.2|4598.2|4604.2|4598.2|4604|4598|51
1612894940000|2021-02-09 18:22:20|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|6
1612894950000|2021-02-09 18:22:30|||||||||5
1612894960000|2021-02-09 18:22:40|4602.7|4596.7|4603|4597|4603.2|4597.2|4602.7|4596.7|5
1612894970000|2021-02-09 18:22:50|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.2|4596.2|5
1612894980000|2021-02-09 18:23:00|4602.2|4596.2|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|21
1612894990000|2021-02-09 18:23:10|4601.3|4595.3|4602.2|4596.2|4602.2|4596.2|4601.3|4595.3|25
1612895000000|2021-02-09 18:23:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|3
1612895010000|2021-02-09 18:23:30|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|14
1612895020000|2021-02-09 18:23:40|4599.2|4593.2|4599.7|4593.7|4600.2|4594.2|4598.5|4592.5|16
1612895030000|2021-02-09 18:23:50|||||||||4
1612895040000|2021-02-09 18:24:00|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.2|4593.2|6
1612895050000|2021-02-09 18:24:10|4599.5|4593.5|4599.2|4593.2|4599.8|4593.8|4599.2|4593.2|3
1612895060000|2021-02-09 18:24:20|||||||||1
1612895070000|2021-02-09 18:24:30|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|2
1612895080000|2021-02-09 18:24:40|4599.5|4593.5|4599.8|4593.8|4599.8|4593.8|4599.2|4593.2|2
1612895090000|2021-02-09 18:24:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|12
1612895100000|2021-02-09 18:25:00|4601.2|4595.2|4599.2|4593.2|4601.2|4595.2|4598.2|4592.2|69
1612895110000|2021-02-09 18:25:10|4599.8|4593.8|4600|4594|4600|4594|4599.2|4593.2|4
1612895120000|2021-02-09 18:25:20|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|3
1612895130000|2021-02-09 18:25:30|||||||||10
1612895140000|2021-02-09 18:25:40|4599.7|4593.7|4600|4594|4600.2|4594.2|4599.7|4593.7|3
1612895150000|2021-02-09 18:25:50|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|2
1612895160000|2021-02-09 18:26:00|4599.5|4593.5|4600.2|4594.2|4600.2|4594.2|4599.5|4593.5|1
1612895170000|2021-02-09 18:26:10|4600|4594|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|3
1612895180000|2021-02-09 18:26:20|4600|4594|4599.7|4593.7|4600|4594|4599.2|4593.2|6
1612895190000|2021-02-09 18:26:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1612895200000|2021-02-09 18:26:40|4600.5|4594.5|4600|4594|4600.7|4594.7|4600|4594|5
1612895210000|2021-02-09 18:26:50|4600.2|4594.2|4601|4595|4601|4595|4600.2|4594.2|9
1612895220000|2021-02-09 18:27:00|4600.2|4594.2|4600|4594|4600.2|4594.2|4599.8|4593.8|14
1612895230000|2021-02-09 18:27:10|4599.8|4593.8|4599|4593|4599.8|4593.8|4599|4593|95
1612895240000|2021-02-09 18:27:20|||||||||1
1612895250000|2021-02-09 18:27:30|4598.8|4592.8|4598.3|4592.3|4599.3|4593.3|4598|4592|75
1612895270000|2021-02-09 18:27:50|4598.5|4592.5|4598.5|4592.5|4599.5|4593.5|4598.5|4592.5|6
1612895280000|2021-02-09 18:28:00|4599|4593|4599.3|4593.3|4599.5|4593.5|4598.8|4592.8|4
1612895290000|2021-02-09 18:28:10|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1612895300000|2021-02-09 18:28:20|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|34
1612895310000|2021-02-09 18:28:30|4596.5|4590.5|4596.3|4590.3|4596.5|4590.5|4596.3|4590.3|19
1612895320000|2021-02-09 18:28:40|4596|4590|4595.5|4589.5|4596|4590|4595.3|4589.3|6
1612895330000|2021-02-09 18:28:50|4595.3|4589.3|4595|4589|4596|4590|4595|4589|17
1612895340000|2021-02-09 18:29:00|4594.8|4588.8|4596.3|4590.3|4596.3|4590.3|4594.8|4588.8|4
1612895350000|2021-02-09 18:29:10|4596|4590|4593.5|4587.5|4596.3|4590.3|4593.5|4587.5|11
1612895360000|2021-02-09 18:29:20|4593.3|4587.3|4593.3|4587.3|4593.5|4587.5|4593|4587|10
1612895370000|2021-02-09 18:29:30|4593.5|4587.5|4592.8|4586.8|4593.5|4587.5|4592.8|4586.8|10
1612895380000|2021-02-09 18:29:40|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.5|4586.5|1
1612895390000|2021-02-09 18:29:50|4593.3|4587.3|4593|4587|4593.3|4587.3|4592.5|4586.5|2
1612895400000|2021-02-09 18:30:00|4593.2|4587.2|4593.8|4587.8|4593.8|4587.8|4592.3|4586.3|109
1612895410000|2021-02-09 18:30:10|4593.5|4587.5|4593.8|4587.8|4593.8|4587.8|4593.5|4587.5|4
1612895420000|2021-02-09 18:30:20|4593.5|4587.5|4591.8|4585.8|4593.8|4587.8|4591.3|4585.3|7
1612895430000|2021-02-09 18:30:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|7
1612895440000|2021-02-09 18:30:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|8
1612895450000|2021-02-09 18:30:50|4591.5|4585.5|4591.5|4585.5|4592.5|4586.5|4591.5|4585.5|19
1612895460000|2021-02-09 18:31:00|4591.3|4585.3|4592.2|4586.2|4592.2|4586.2|4591|4585|15
1612895470000|2021-02-09 18:31:10|4592.5|4586.5|4593.2|4587.2|4593.2|4587.2|4592.5|4586.5|4
1612895480000|2021-02-09 18:31:20|4593.5|4587.5|4592.5|4586.5|4593.5|4587.5|4592.5|4586.5|4
1612895490000|2021-02-09 18:31:30|4593|4587|4592.3|4586.3|4593|4587|4592.3|4586.3|1
1612895500000|2021-02-09 18:31:40|4593|4587|4592.8|4586.8|4593.3|4587.3|4592.5|4586.5|5
1612895510000|2021-02-09 18:31:50|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|5
1612895520000|2021-02-09 18:32:00|4592.5|4586.5|4592.8|4586.8|4593|4587|4592.5|4586.5|8
1612895540000|2021-02-09 18:32:20|4593|4587|4593.8|4587.8|4594.3|4588.3|4592.8|4586.8|9
1612895550000|2021-02-09 18:32:30|4594.3|4588.3|4593.5|4587.5|4594.3|4588.3|4593.5|4587.5|1
1612895560000|2021-02-09 18:32:40|4594.3|4588.3|4594.3|4588.3|4595|4589|4593.8|4587.8|19
1612895570000|2021-02-09 18:32:50|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|9
1612895580000|2021-02-09 18:33:00|4594.5|4588.5|4594.8|4588.8|4595|4589|4594.5|4588.5|5
1612895590000|2021-02-09 18:33:10|4595|4589|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|4
1612895600000|2021-02-09 18:33:20|4595|4589|4595.3|4589.3|4596|4590|4595|4589|15
1612895610000|2021-02-09 18:33:30|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.3|4589.3|10
1612895620000|2021-02-09 18:33:40|4597|4591|4596|4590|4597|4591|4595.8|4589.8|5
1612895630000|2021-02-09 18:33:50|4596.3|4590.3|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|19
1612895640000|2021-02-09 18:34:00|4596.3|4590.3|4594.8|4588.8|4596.5|4590.5|4594.8|4588.8|11
1612895650000|2021-02-09 18:34:10|4594.5|4588.5|4593.8|4587.8|4594.8|4588.8|4593.3|4587.3|9
1612895660000|2021-02-09 18:34:20|4594|4588|4592.8|4586.8|4594|4588|4592.5|4586.5|4
1612895670000|2021-02-09 18:34:30|4593|4587|4593|4587|4593|4587|4593|4587|56
1612895680000|2021-02-09 18:34:40|4593.8|4587.8|4594|4588|4594|4588|4593.8|4587.8|5
1612895690000|2021-02-09 18:34:50|4595|4589|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|11
1612895700000|2021-02-09 18:35:00|4595|4589|4595.3|4589.3|4595.5|4589.5|4595|4589|4
1612895710000|2021-02-09 18:35:10|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595|4589|1
1612895720000|2021-02-09 18:35:20|4596|4590|4596.8|4590.8|4597.3|4591.3|4596|4590|13
1612895730000|2021-02-09 18:35:30|4596.5|4590.5|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|4
1612895740000|2021-02-09 18:35:40|4597|4591|4597|4591|4597.3|4591.3|4597|4591|1
1612895750000|2021-02-09 18:35:50|4596.8|4590.8|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|1
1612895760000|2021-02-09 18:36:00|4596.8|4590.8|4597.8|4591.8|4598|4592|4596.8|4590.8|4
1612895770000|2021-02-09 18:36:10|4597.5|4591.5|4597|4591|4597.6|4591.6|4597|4591|5
1612895780000|2021-02-09 18:36:20|4597.5|4591.5|4598|4592|4598.5|4592.5|4597.3|4591.3|8
1612895790000|2021-02-09 18:36:30|4598.3|4592.3|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|26
1612895800000|2021-02-09 18:36:40|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|8
1612895810000|2021-02-09 18:36:50|4598|4592|4598|4592|4598.3|4592.3|4598|4592|0
1612895820000|2021-02-09 18:37:00|4598.5|4592.5|4598.5|4592.5|4598.8|4592.8|4598.5|4592.5|2
1612895830000|2021-02-09 18:37:10|4599|4593|4599|4593|4599|4593|4598.5|4592.5|4
1612895840000|2021-02-09 18:37:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|1
1612895850000|2021-02-09 18:37:30|4599.6|4593.6|4599.3|4593.3|4599.6|4593.6|4599.3|4593.3|3
1612895860000|2021-02-09 18:37:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|2
1612895870000|2021-02-09 18:37:50|4599|4593|4597.8|4591.8|4599|4593|4597.8|4591.8|3
1612895880000|2021-02-09 18:38:00|4596.8|4590.8|4597|4591|4597.3|4591.3|4596.8|4590.8|3
1612895890000|2021-02-09 18:38:10|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|2
1612895900000|2021-02-09 18:38:20|4596.5|4590.5|4597|4591|4597|4591|4596.5|4590.5|12
1612895910000|2021-02-09 18:38:30|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|15
1612895920000|2021-02-09 18:38:40|4597|4591|4597|4591|4597|4591|4597|4591|17
1612895930000|2021-02-09 18:38:50|4596.3|4590.3|4596.5|4590.5|4596.8|4590.8|4596.3|4590.3|3
1612895940000|2021-02-09 18:39:00|4596.3|4590.3|4597|4591|4597|4591|4595.8|4589.8|18
1612895950000|2021-02-09 18:39:10|4596.5|4590.5|4596.3|4590.3|4596.8|4590.8|4596|4590|2
1612895960000|2021-02-09 18:39:20|4596.5|4590.5|4598|4592|4598|4592|4596.3|4590.3|6
1612895970000|2021-02-09 18:39:30|||||||||2
1612895980000|2021-02-09 18:39:40|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|1
1612895990000|2021-02-09 18:39:50|4598.8|4592.8|4599|4593|4599|4593|4598.8|4592.8|5
1612896000000|2021-02-09 18:40:00|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|6
1612896010000|2021-02-09 18:40:10|4599|4593|4599|4593|4599.3|4593.3|4598.3|4592.3|9
1612896020000|2021-02-09 18:40:20|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|6
1612896030000|2021-02-09 18:40:30|4600|4594|4600|4594|4600|4594|4600|4594|1
1612896040000|2021-02-09 18:40:40|4600.3|4594.3|4600|4594|4600.6|4594.6|4600|4594|0
1612896050000|2021-02-09 18:40:50|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|1
1612896060000|2021-02-09 18:41:00|4598.8|4592.8|4598.5|4592.5|4599|4593|4598.5|4592.5|22
1612896070000|2021-02-09 18:41:10|4598.8|4592.8|4600.3|4594.3|4601|4595|4598.8|4592.8|6
1612896080000|2021-02-09 18:41:20|4600.5|4594.5|4600|4594|4600.5|4594.5|4600|4594|11
1612896090000|2021-02-09 18:41:30|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|17
1612896100000|2021-02-09 18:41:40|4599.8|4593.8|4600.5|4594.5|4600.5|4594.5|4599.5|4593.5|41
1612896110000|2021-02-09 18:41:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1612896120000|2021-02-09 18:42:00|4600|4594|4600.5|4594.5|4600.6|4594.6|4598.5|4592.5|35
1612896130000|2021-02-09 18:42:10|4601|4595|4600.5|4594.5|4601|4595|4600.3|4594.3|8
1612896140000|2021-02-09 18:42:20|4600.8|4594.8|4598|4592|4601|4595|4597.8|4591.8|15
1612896150000|2021-02-09 18:42:30|4597.8|4591.8|4598|4592|4598|4592|4597.5|4591.5|1
1612896160000|2021-02-09 18:42:40|4598.3|4592.3|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|3
1612896170000|2021-02-09 18:42:50|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|5
1612896180000|2021-02-09 18:43:00|4597.8|4591.8|4599|4593|4599|4593|4597.8|4591.8|5
1612896190000|2021-02-09 18:43:10|4599.3|4593.3|4599|4593|4600|4594|4598.5|4592.5|29
1612896200000|2021-02-09 18:43:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1612896210000|2021-02-09 18:43:30|||||||||1
1612896220000|2021-02-09 18:43:40|4599|4593|4598|4592|4599.5|4593.5|4598|4592|4
1612896230000|2021-02-09 18:43:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598|4592|4
1612896240000|2021-02-09 18:44:00|4599|4593|4599.8|4593.8|4600|4594|4599|4593|1
1612896250000|2021-02-09 18:44:10|4600|4594|4599|4593|4600|4594|4599|4593|10
1612896260000|2021-02-09 18:44:20|4598.8|4592.8|4598.5|4592.5|4599.6|4593.6|4598.5|4592.5|13
1612896270000|2021-02-09 18:44:30|4598.8|4592.8|4598.8|4592.8|4599|4593|4598.8|4592.8|10
1612896280000|2021-02-09 18:44:40|4599|4593|4599|4593|4599.3|4593.3|4598.5|4592.5|31
1612896290000|2021-02-09 18:44:50|4598.8|4592.8|4599.5|4593.5|4599.5|4593.5|4598|4592|6
1612896300000|2021-02-09 18:45:00|4599.8|4593.8|4600|4594|4600|4594|4599.5|4593.5|5
1612896310000|2021-02-09 18:45:10|4599.8|4593.8|4602|4596|4602|4596|4599.8|4593.8|10
1612896320000|2021-02-09 18:45:20|4602.3|4596.3|4604.3|4598.3|4604.3|4598.3|4602.3|4596.3|54
1612896330000|2021-02-09 18:45:30|4604.5|4598.5|4604.5|4598.5|4605|4599|4604.3|4598.3|27
1612896340000|2021-02-09 18:45:40|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|12
1612896350000|2021-02-09 18:45:50|4603.5|4597.5|4604|4598|4604|4598|4603.3|4597.3|11
1612896360000|2021-02-09 18:46:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.5|4597.5|16
1612896370000|2021-02-09 18:46:10|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|6
1612896380000|2021-02-09 18:46:20|4603|4597|4603|4597|4603|4597|4603|4597|2
1612896390000|2021-02-09 18:46:30|||||||||3
1612896400000|2021-02-09 18:46:40|4603.3|4597.3|4602.5|4596.5|4603.3|4597.3|4602.5|4596.5|8
1612896410000|2021-02-09 18:46:50|4602.8|4596.8|4599.2|4593.2|4603.3|4597.3|4599.2|4593.2|45
1612896420000|2021-02-09 18:47:00|4599|4593|4599|4593|4599.7|4593.7|4599|4593|27
1612896430000|2021-02-09 18:47:10|4599.2|4593.2|4600|4594|4600|4594|4599.2|4593.2|10
1612896450000|2021-02-09 18:47:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612896460000|2021-02-09 18:47:40|4599|4593|4598.7|4592.7|4599|4593|4598.7|4592.7|3
1612896470000|2021-02-09 18:47:50|4599|4593|4598.5|4592.5|4599.2|4593.2|4598.5|4592.5|50
1612896480000|2021-02-09 18:48:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|1
1612896490000|2021-02-09 18:48:10|4598|4592|4598|4592|4598.2|4592.2|4598|4592|10
1612896510000|2021-02-09 18:48:30|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|49
1612896520000|2021-02-09 18:48:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|9
1612896530000|2021-02-09 18:48:50|4598|4592|4597.7|4591.7|4598|4592|4597.7|4591.7|1
1612896540000|2021-02-09 18:49:00|4597.2|4591.2|4595.2|4589.2|4597.2|4591.2|4595.2|4589.2|9
1612896550000|2021-02-09 18:49:10|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|2
1612896560000|2021-02-09 18:49:20|4595.7|4589.7|4596|4590|4596|4590|4595.2|4589.2|2
1612896570000|2021-02-09 18:49:30|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4595.2|4589.2|4
1612896580000|2021-02-09 18:49:40|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.5|4589.5|3
1612896590000|2021-02-09 18:49:50|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|3
1612896600000|2021-02-09 18:50:00|4596.5|4590.5|4596.5|4590.5|4596.7|4590.7|4596.2|4590.2|3
1612896610000|2021-02-09 18:50:10|4596|4590|4595.5|4589.5|4596.5|4590.5|4595.2|4589.2|3
1612896620000|2021-02-09 18:50:20|4595.7|4589.7|4596|4590|4596|4590|4595.2|4589.2|10
1612896630000|2021-02-09 18:50:30|4595.7|4589.7|4596|4590|4596|4590|4595.5|4589.5|6
1612896640000|2021-02-09 18:50:40|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|3
1612896650000|2021-02-09 18:50:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1612896660000|2021-02-09 18:51:00|4596.5|4590.5|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|3
1612896670000|2021-02-09 18:51:10|4596|4590|4596|4590|4596|4590|4596|4590|17
1612896680000|2021-02-09 18:51:20|4596.2|4590.2|4596.7|4590.7|4597|4591|4596.2|4590.2|9
1612896690000|2021-02-09 18:51:30|4597|4591|4597|4591|4597.5|4591.5|4597|4591|3
1612896700000|2021-02-09 18:51:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|4
1612896710000|2021-02-09 18:51:50|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|11
1612896720000|2021-02-09 18:52:00|4597.7|4591.7|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|8
1612896730000|2021-02-09 18:52:10|4597.2|4591.2|4595.7|4589.7|4597.5|4591.5|4595.5|4589.5|17
1612896740000|2021-02-09 18:52:20|4596|4590|4596.7|4590.7|4597|4591|4595.2|4589.2|23
1612896750000|2021-02-09 18:52:30|4596.5|4590.5|4597.7|4591.7|4597.7|4591.7|4596.5|4590.5|17
1612896760000|2021-02-09 18:52:40|4596.7|4590.7|4598.7|4592.7|4599.2|4593.2|4596.7|4590.7|5
1612896770000|2021-02-09 18:52:50|4599|4593|4598.2|4592.2|4599|4593|4598.2|4592.2|10
1612896780000|2021-02-09 18:53:00|4598.5|4592.5|4597.7|4591.7|4598.5|4592.5|4597.7|4591.7|2
1612896790000|2021-02-09 18:53:10|4599|4593|4598.2|4592.2|4599|4593|4597.7|4591.7|5
1612896800000|2021-02-09 18:53:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1612896810000|2021-02-09 18:53:30|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|2
1612896820000|2021-02-09 18:53:40|4599|4593|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|2
1612896830000|2021-02-09 18:53:50|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|5
1612896840000|2021-02-09 18:54:00|4600.3|4594.3|4600.5|4594.5|4601|4595|4600.2|4594.2|14
1612896850000|2021-02-09 18:54:10|4601.2|4595.2|4602|4596|4602|4596|4601|4595|12
1612896860000|2021-02-09 18:54:20|4601.5|4595.5|4601|4595|4601.5|4595.5|4600.8|4594.8|4
1612896870000|2021-02-09 18:54:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|19
1612896890000|2021-02-09 18:54:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599|4593|3
1612896900000|2021-02-09 18:55:00|4600.5|4594.5|4600.5|4594.5|4601|4595|4600.5|4594.5|12
1612896910000|2021-02-09 18:55:10|4600.3|4594.3|4600|4594|4600.3|4594.3|4599.7|4593.7|4
1612896920000|2021-02-09 18:55:20|4600.3|4594.3|4600|4594|4600.3|4594.3|4600|4594|6
1612896930000|2021-02-09 18:55:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|3
1612896940000|2021-02-09 18:55:40|4599.5|4593.5|4602.3|4596.3|4602.3|4596.3|4599.5|4593.5|39
1612896950000|2021-02-09 18:55:50|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4600.7|4594.7|38
1612896960000|2021-02-09 18:56:00|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|28
1612896970000|2021-02-09 18:56:10|4601.5|4595.5|4602.3|4596.3|4602.3|4596.3|4601.5|4595.5|62
1612896980000|2021-02-09 18:56:20|4601.8|4595.8|4602|4596|4602.3|4596.3|4601.8|4595.8|6
1612896990000|2021-02-09 18:56:30|4602.6|4596.6|4603|4597|4603|4597|4602.6|4596.6|30
1612897000000|2021-02-09 18:56:40|4603.3|4597.3|4603.8|4597.8|4604.3|4598.3|4603.3|4597.3|6
1612897010000|2021-02-09 18:56:50|4603.5|4597.5|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|28
1612897020000|2021-02-09 18:57:00|4604.8|4598.8|4605.5|4599.5|4605.8|4599.8|4604.8|4598.8|17
1612897030000|2021-02-09 18:57:10|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.5|4598.5|21
1612897040000|2021-02-09 18:57:20|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|23
1612897050000|2021-02-09 18:57:30|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|5
1612897060000|2021-02-09 18:57:40|4605.3|4599.3|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|22
1612897070000|2021-02-09 18:57:50|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|2
1612897080000|2021-02-09 18:58:00|4605.8|4599.8|4605.8|4599.8|4606.3|4600.3|4605.3|4599.3|16
1612897090000|2021-02-09 18:58:10|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|31
1612897100000|2021-02-09 18:58:20|4605|4599|4605.3|4599.3|4605.5|4599.5|4605|4599|10
1612897110000|2021-02-09 18:58:30|4605.5|4599.5|4605.8|4599.8|4606.3|4600.3|4605.5|4599.5|1
1612897120000|2021-02-09 18:58:40|4605.5|4599.5|4605.8|4599.8|4606|4600|4605.5|4599.5|2
1612897130000|2021-02-09 18:58:50|4606|4600|4606.3|4600.3|4606.3|4600.3|4606|4600|2
1612897140000|2021-02-09 18:59:00|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605|4599|16
1612897150000|2021-02-09 18:59:10|4605|4599|4605.3|4599.3|4605.3|4599.3|4605|4599|2
1612897160000|2021-02-09 18:59:20|4605.8|4599.8|4605|4599|4605.8|4599.8|4605|4599|2
1612897170000|2021-02-09 18:59:30|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4605.5|4599.5|9
1612897180000|2021-02-09 18:59:40|4606.3|4600.3|4606|4600|4606.3|4600.3|4606|4600|12
1612897190000|2021-02-09 18:59:50|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606|4600|30
1612897200000|2021-02-09 19:00:00|4606.7|4600.7|4608.8|4602.8|4609|4603|4606.5|4600.5|56
1612897210000|2021-02-09 19:00:10|4609|4603|4608.3|4602.3|4609|4603|4608.3|4602.3|2
1612897220000|2021-02-09 19:00:20|4608.5|4602.5|4609.8|4603.8|4610.8|4604.8|4608.5|4602.5|28
1612897230000|2021-02-09 19:00:30|4610|4604|4611|4605|4611.5|4605.5|4609.7|4603.7|39
1612897240000|2021-02-09 19:00:40|4611.5|4605.5|4613.5|4607.5|4613.5|4607.5|4611.5|4605.5|27
1612897250000|2021-02-09 19:00:50|4613.8|4607.8|4612.7|4606.7|4613.8|4607.8|4612.5|4606.5|62
1612897260000|2021-02-09 19:01:00|4612.5|4606.5|4612.5|4606.5|4612.7|4606.7|4612.5|4606.5|26
1612897270000|2021-02-09 19:01:10|4612.7|4606.7|4614.2|4608.2|4614.5|4608.5|4612.7|4606.7|90
1612897280000|2021-02-09 19:01:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4
1612897290000|2021-02-09 19:01:30|4614.2|4608.2|4614|4608|4614.2|4608.2|4614|4608|12
1612897300000|2021-02-09 19:01:40|4614.2|4608.2|4613.2|4607.2|4614.7|4608.7|4613.2|4607.2|23
1612897310000|2021-02-09 19:01:50|4613.7|4607.7|4612.7|4606.7|4613.7|4607.7|4612.7|4606.7|1
1612897320000|2021-02-09 19:02:00|4612.5|4606.5|4613.2|4607.2|4613.5|4607.5|4611.5|4605.5|30
1612897330000|2021-02-09 19:02:10|4612.7|4606.7|4613.7|4607.7|4613.7|4607.7|4612.7|4606.7|5
1612897340000|2021-02-09 19:02:20|4613.2|4607.2|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|5
1612897350000|2021-02-09 19:02:30|4612.5|4606.5|4611.7|4605.7|4613.5|4607.5|4611.7|4605.7|99
1612897360000|2021-02-09 19:02:40|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|3
1612897370000|2021-02-09 19:02:50|4612.7|4606.7|4613.5|4607.5|4613.5|4607.5|4612.2|4606.2|28
1612897380000|2021-02-09 19:03:00|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4612.7|4606.7|28
1612897390000|2021-02-09 19:03:10|4613.2|4607.2|4614.7|4608.7|4614.7|4608.7|4613.2|4607.2|25
1612897400000|2021-02-09 19:03:20|4614.5|4608.5|4620.2|4614.2|4620.5|4614.5|4614.5|4608.5|41
1612897410000|2021-02-09 19:03:30|4620.5|4614.5|4621.2|4615.2|4622.2|4616.2|4620.2|4614.2|14
1612897420000|2021-02-09 19:03:40|4621.5|4615.5|4623.2|4617.2|4623.2|4617.2|4620.7|4614.7|12
1612897430000|2021-02-09 19:03:50|4622.7|4616.7|4621.5|4615.5|4623.2|4617.2|4621.5|4615.5|21
1612897440000|2021-02-09 19:04:00|4621.2|4615.2|4622.2|4616.2|4622.2|4616.2|4620.5|4614.5|21
1612897450000|2021-02-09 19:04:10|4622.5|4616.5|4628|4622|4629.7|4623.7|4622.2|4616.2|31
1612897460000|2021-02-09 19:04:20|4628.2|4622.2|4630|4624|4630.2|4624.2|4628|4622|42
1612897470000|2021-02-09 19:04:30|4630.5|4624.5|4632.5|4626.5|4632.8|4626.8|4630|4624|23
1612897480000|2021-02-09 19:04:40|4632.8|4626.8|4630.2|4624.2|4634.3|4628.3|4630.2|4624.2|147
1612897490000|2021-02-09 19:04:50|4629.2|4623.2|4628.5|4622.5|4629.5|4623.5|4628.5|4622.5|26
1612897500000|2021-02-09 19:05:00|4628.2|4622.2|4626.5|4620.5|4628.5|4622.5|4626.5|4620.5|43
1612897510000|2021-02-09 19:05:10|4626.7|4620.7|4628|4622|4628|4622|4626.5|4620.5|14
1612897520000|2021-02-09 19:05:20|4628.5|4622.5|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|9
1612897530000|2021-02-09 19:05:30|4627.7|4621.7|4626|4620|4627.7|4621.7|4626|4620|14
1612897540000|2021-02-09 19:05:40|4626.5|4620.5|4628.5|4622.5|4628.7|4622.7|4626|4620|41
1612897550000|2021-02-09 19:05:50|4628.7|4622.7|4631|4625|4631.5|4625.5|4628.7|4622.7|30
1612897560000|2021-02-09 19:06:00|4631.5|4625.5|4632.2|4626.2|4633.2|4627.2|4630.5|4624.5|83
1612897570000|2021-02-09 19:06:10|4633|4627|4633.5|4627.5|4634.8|4628.8|4632.7|4626.7|103
1612897580000|2021-02-09 19:06:20|4633.2|4627.2|4633.2|4627.2|4634.2|4628.2|4632.2|4626.2|76
1612897590000|2021-02-09 19:06:30|4633|4627|4631.2|4625.2|4633.2|4627.2|4631|4625|31
1612897600000|2021-02-09 19:06:40|4631|4625|4629.2|4623.2|4631.2|4625.2|4628.7|4622.7|20
1612897610000|2021-02-09 19:06:50|4629|4623|4628.5|4622.5|4629.2|4623.2|4628.2|4622.2|14
1612897620000|2021-02-09 19:07:00|4628.2|4622.2|4629.5|4623.5|4629.7|4623.7|4626.2|4620.2|33
1612897630000|2021-02-09 19:07:10|4629.7|4623.7|4629.7|4623.7|4630.2|4624.2|4629.5|4623.5|10
1612897640000|2021-02-09 19:07:20|4629.5|4623.5|4630.7|4624.7|4630.7|4624.7|4629.5|4623.5|3
1612897650000|2021-02-09 19:07:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|16
1612897660000|2021-02-09 19:07:40|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|3
1612897670000|2021-02-09 19:07:50|4629.7|4623.7|4630|4624|4630.2|4624.2|4628.7|4622.7|9
1612897680000|2021-02-09 19:08:00|4630.2|4624.2|4628.2|4622.2|4630.2|4624.2|4628.2|4622.2|4
1612897690000|2021-02-09 19:08:10|4628.5|4622.5|4629.2|4623.2|4629.2|4623.2|4627.7|4621.7|13
1612897700000|2021-02-09 19:08:20|4629|4623|4628.5|4622.5|4629|4623|4628.5|4622.5|19
1612897710000|2021-02-09 19:08:30|4628|4622|4628.5|4622.5|4629.5|4623.5|4628|4622|53
1612897720000|2021-02-09 19:08:40|4629|4623|4630.7|4624.7|4631|4625|4629|4623|9
1612897730000|2021-02-09 19:08:50|4629.9|4623.9|4629.7|4623.7|4629.9|4623.9|4629.7|4623.7|29
1612897740000|2021-02-09 19:09:00|4629.9|4623.9|4631.7|4625.7|4631.7|4625.7|4629.9|4623.9|39
1612897750000|2021-02-09 19:09:10|4631.9|4625.9|4631.7|4625.7|4632.5|4626.5|4631.7|4625.7|56
1612897760000|2021-02-09 19:09:20|4631.5|4625.5|4632.7|4626.7|4632.7|4626.7|4631.5|4625.5|14
1612897770000|2021-02-09 19:09:30|4632.5|4626.5|4632.2|4626.2|4632.7|4626.7|4632|4626|50
1612897780000|2021-02-09 19:09:40|4632.5|4626.5|4633.7|4627.7|4633.7|4627.7|4632.5|4626.5|5
1612897790000|2021-02-09 19:09:50|4632.8|4626.8|4633.5|4627.5|4634.2|4628.2|4632.8|4626.8|26
1612897800000|2021-02-09 19:10:00|4634|4628|4633.7|4627.7|4634.2|4628.2|4633.2|4627.2|34
1612897810000|2021-02-09 19:10:10|4633.5|4627.5|4632.2|4626.2|4633.5|4627.5|4631.7|4625.7|19
1612897820000|2021-02-09 19:10:20|4631.9|4625.9|4632.7|4626.7|4632.7|4626.7|4631.7|4625.7|18
1612897830000|2021-02-09 19:10:30|4633.5|4627.5|4632|4626|4634|4628|4632|4626|87
1612897840000|2021-02-09 19:10:40|4631.7|4625.7|4632.5|4626.5|4633.5|4627.5|4631.5|4625.5|23
1612897850000|2021-02-09 19:10:50|4632.2|4626.2|4628.7|4622.7|4632.5|4626.5|4628.7|4622.7|16
1612897860000|2021-02-09 19:11:00|4628.5|4622.5|4628|4622|4629.2|4623.2|4627.7|4621.7|65
1612897870000|2021-02-09 19:11:10|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4627.2|4621.2|47
1612897880000|2021-02-09 19:11:20|4628.5|4622.5|4627.2|4621.2|4628.5|4622.5|4627.2|4621.2|26
1612897890000|2021-02-09 19:11:30|4627.7|4621.7|4626.2|4620.2|4628|4622|4626.2|4620.2|12
1612897900000|2021-02-09 19:11:40|4626.7|4620.7|4624|4618|4626.7|4620.7|4624|4618|16
1612897910000|2021-02-09 19:11:50|4624.2|4618.2|4625.2|4619.2|4625.2|4619.2|4624|4618|18
1612897920000|2021-02-09 19:12:00|4625.7|4619.7|4624|4618|4625.8|4619.8|4624|4618|57
1612897930000|2021-02-09 19:12:10|4624.2|4618.2|4624.5|4618.5|4624.8|4618.8|4624.2|4618.2|28
1612897940000|2021-02-09 19:12:20|4624.2|4618.2|4623|4617|4624.5|4618.5|4623|4617|5
1612897950000|2021-02-09 19:12:30|4623.5|4617.5|4622.7|4616.7|4623.5|4617.5|4622.7|4616.7|15
1612897960000|2021-02-09 19:12:40|4622|4616|4623|4617|4623|4617|4622|4616|43
1612897970000|2021-02-09 19:12:50|4623.2|4617.2|4624|4618|4624.2|4618.2|4622.5|4616.5|15
1612897980000|2021-02-09 19:13:00|4623.2|4617.2|4623.2|4617.2|4624.2|4618.2|4622.7|4616.7|41
1612897990000|2021-02-09 19:13:10|4623|4617|4622.2|4616.2|4623.2|4617.2|4622.2|4616.2|31
1612898000000|2021-02-09 19:13:20|4622.5|4616.5|4621.7|4615.7|4622.5|4616.5|4621.7|4615.7|39
1612898010000|2021-02-09 19:13:30|4622|4616|4621.7|4615.7|4622.2|4616.2|4621.2|4615.2|6
1612898020000|2021-02-09 19:13:40|4622|4616|4622.2|4616.2|4622.2|4616.2|4621.7|4615.7|30
1612898030000|2021-02-09 19:13:50|4621.5|4615.5|4621.2|4615.2|4622|4616|4621|4615|50
1612898040000|2021-02-09 19:14:00|4620.7|4614.7|4618.7|4612.7|4620.7|4614.7|4616.7|4610.7|339
1612898050000|2021-02-09 19:14:10|4619.5|4613.5|4622.7|4616.7|4623.7|4617.7|4619.2|4613.2|631
1612898060000|2021-02-09 19:14:20|4622.2|4616.2|4621.8|4615.8|4622.5|4616.5|4619.7|4613.7|692
1612898070000|2021-02-09 19:14:30|4623|4617|4620|4614|4623|4617|4619.2|4613.2|254
1612898080000|2021-02-09 19:14:40|4620.2|4614.2|4619.7|4613.7|4620.5|4614.5|4618.8|4612.8|519
1612898090000|2021-02-09 19:14:50|4620|4614|4617.5|4611.5|4620.7|4614.7|4616.7|4610.7|307
1612898100000|2021-02-09 19:15:00|4618|4612|4618.7|4612.7|4619.8|4613.8|4616.2|4610.2|109
1612898110000|2021-02-09 19:15:10|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.5|4611.5|89
1612898120000|2021-02-09 19:15:20|4619.2|4613.2|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|34
1612898130000|2021-02-09 19:15:30|4620.5|4614.5|4620.2|4614.2|4620.5|4614.5|4619.7|4613.7|21
1612898140000|2021-02-09 19:15:40|4619.7|4613.7|4621.2|4615.2|4621.7|4615.7|4619.7|4613.7|46
1612898150000|2021-02-09 19:15:50|4621|4615|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|12
1612898160000|2021-02-09 19:16:00|4622.5|4616.5|4621|4615|4622.5|4616.5|4621|4615|10
1612898170000|2021-02-09 19:16:10|4621.2|4615.2|4621|4615|4621.2|4615.2|4620.8|4614.8|16
1612898180000|2021-02-09 19:16:20|4620.8|4614.8|4621.8|4615.8|4621.8|4615.8|4620.8|4614.8|28
1612898190000|2021-02-09 19:16:30|4622.5|4616.5|4622.5|4616.5|4622.8|4616.8|4622.3|4616.3|34
1612898200000|2021-02-09 19:16:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.2|4616.2|56
1612898210000|2021-02-09 19:16:50|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|25
1612898220000|2021-02-09 19:17:00|4623|4617|4623|4617|4623.2|4617.2|4623|4617|13
1612898230000|2021-02-09 19:17:10|4623.2|4617.2|4623|4617|4623.2|4617.2|4623|4617|43
1612898240000|2021-02-09 19:17:20|4623.2|4617.2|4623|4617|4623.2|4617.2|4623|4617|2
1612898250000|2021-02-09 19:17:30|4623.2|4617.2|4623|4617|4623.2|4617.2|4623|4617|4
1612898260000|2021-02-09 19:17:40|4623.2|4617.2|4623|4617|4623.2|4617.2|4623|4617|0
1612898270000|2021-02-09 19:17:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623|4617|27
1612898280000|2021-02-09 19:18:00|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|30
1612898290000|2021-02-09 19:18:10|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.3|4616.3|62
1612898300000|2021-02-09 19:18:20|4623.5|4617.5|4624.2|4618.2|4624.2|4618.2|4623.5|4617.5|34
1612898310000|2021-02-09 19:18:30|4624|4618|4625|4619|4625|4619|4624|4618|21
1612898320000|2021-02-09 19:18:40|4625.2|4619.2|4625|4619|4625.2|4619.2|4624.7|4618.7|37
1612898330000|2021-02-09 19:18:50|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|3
1612898340000|2021-02-09 19:19:00|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|15
1612898350000|2021-02-09 19:19:10|4625.5|4619.5|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|28
1612898360000|2021-02-09 19:19:20|4626.8|4620.8|4628|4622|4628|4622|4626|4620|14
1612898370000|2021-02-09 19:19:30|4628.2|4622.2|4629.2|4623.2|4629.2|4623.2|4628.2|4622.2|63
1612898380000|2021-02-09 19:19:40|4631.2|4625.2|4627|4621|4631.2|4625.2|4626.7|4620.7|15
1612898390000|2021-02-09 19:19:50|4626.2|4620.2|4623.2|4617.2|4626.2|4620.2|4623.2|4617.2|63
1612918800000|2021-02-10 01:00:00|4619.9|4613.9|4618.1|4612.1|4621.9|4615.9|4615.1|4609.1|33
1612918810000|2021-02-10 01:00:10|4618.4|4612.4|4613.9|4607.9|4619.7|4613.7|4613.6|4607.6|19
1612918820000|2021-02-10 01:00:20|4614.1|4608.1|4612.9|4606.9|4614.2|4608.2|4612.4|4606.4|19
1612918830000|2021-02-10 01:00:30|4612.6|4606.6|4614.4|4608.4|4614.4|4608.4|4611.9|4605.9|2
1612918840000|2021-02-10 01:00:40|4614.1|4608.1|4608.1|4602.1|4614.1|4608.1|4607.6|4601.6|26
1612918850000|2021-02-10 01:00:50|4607.9|4601.9|4608.9|4602.9|4610.4|4604.4|4607.9|4601.9|39
1612918860000|2021-02-10 01:01:00|4609.6|4603.6|4610.9|4604.9|4610.9|4604.9|4607.6|4601.6|12
1612918870000|2021-02-10 01:01:10|4610.4|4604.4|4610.4|4604.4|4610.9|4604.9|4609.9|4603.9|4
1612918880000|2021-02-10 01:01:20|4610.6|4604.6|4609.4|4603.4|4611.4|4605.4|4609.1|4603.1|9
1612918890000|2021-02-10 01:01:30|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.4|4602.4|3
1612918900000|2021-02-10 01:01:40|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|0
1612918910000|2021-02-10 01:01:50|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4607.4|4601.4|8
1612918920000|2021-02-10 01:02:00|4608.1|4602.1|4604.4|4598.4|4608.1|4602.1|4604.1|4598.1|10
1612918930000|2021-02-10 01:02:10|4604.6|4598.6|4606.4|4600.4|4606.4|4600.4|4604.6|4598.6|12
1612918940000|2021-02-10 01:02:20|4606.1|4600.1|4606.7|4600.7|4607.9|4601.9|4605.9|4599.9|11
1612918950000|2021-02-10 01:02:30|4607.9|4601.9|4606.9|4600.9|4608.4|4602.4|4606.9|4600.9|4
1612918960000|2021-02-10 01:02:40|4606.7|4600.7|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|1
1612918970000|2021-02-10 01:02:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.2|4601.2|11
1612918980000|2021-02-10 01:03:00|4606.2|4600.2|4605.9|4599.9|4606.4|4600.4|4605.4|4599.4|16
1612918990000|2021-02-10 01:03:10|4606.2|4600.2|4607.9|4601.9|4607.9|4601.9|4606.2|4600.2|4
1612919000000|2021-02-10 01:03:20|4606.9|4600.9|4599.9|4593.9|4606.9|4600.9|4599.9|4593.9|39
1612919010000|2021-02-10 01:03:30|4600.2|4594.2|4599.2|4593.2|4600.4|4594.4|4599.2|4593.2|19
1612919020000|2021-02-10 01:03:40|4598.6|4592.6|4600.9|4594.9|4600.9|4594.9|4598.6|4592.6|7
1612919030000|2021-02-10 01:03:50|4601.2|4595.2|4601.4|4595.4|4601.4|4595.4|4600.9|4594.9|4
1612919040000|2021-02-10 01:04:00|4601.7|4595.7|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|6
1612919050000|2021-02-10 01:04:10|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4600.4|4594.4|6
1612919060000|2021-02-10 01:04:20|4600.9|4594.9|4599.4|4593.4|4600.9|4594.9|4599.4|4593.4|2
1612919070000|2021-02-10 01:04:30|4599.9|4593.9|4600.2|4594.2|4600.2|4594.2|4599.9|4593.9|0
1612919080000|2021-02-10 01:04:40|4600.4|4594.4|4600.4|4594.4|4600.7|4594.7|4600.4|4594.4|8
1612919090000|2021-02-10 01:04:50|4600.7|4594.7|4599.4|4593.4|4601.4|4595.4|4599.4|4593.4|7
1612919100000|2021-02-10 01:05:00|4599.7|4593.7|4599.4|4593.4|4599.7|4593.7|4599.2|4593.2|5
1612919110000|2021-02-10 01:05:10|4599.7|4593.7|4599.9|4593.9|4600.4|4594.4|4599.7|4593.7|17
1612919120000|2021-02-10 01:05:20|4600.9|4594.9|4601.4|4595.4|4601.4|4595.4|4600.2|4594.2|7
1612919130000|2021-02-10 01:05:30|4601.7|4595.7|4601.9|4595.9|4603.9|4597.9|4600.9|4594.9|9
1612919140000|2021-02-10 01:05:40|4602.2|4596.2|4601.4|4595.4|4602.4|4596.4|4601.2|4595.2|4
1612919150000|2021-02-10 01:05:50|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|4
1612919160000|2021-02-10 01:06:00|4600.7|4594.7|4602.9|4596.9|4602.9|4596.9|4600.7|4594.7|1
1612919170000|2021-02-10 01:06:10|4603.4|4597.4|4605.4|4599.4|4605.4|4599.4|4602.2|4596.2|19
1612919180000|2021-02-10 01:06:20|4605.7|4599.7|4606.4|4600.4|4609.2|4603.2|4605.7|4599.7|12
1612919190000|2021-02-10 01:06:30|4606.9|4600.9|4605.4|4599.4|4606.9|4600.9|4605.4|4599.4|11
1612919200000|2021-02-10 01:06:40|4605.7|4599.7|4608.4|4602.4|4608.4|4602.4|4605.2|4599.2|12
1612919210000|2021-02-10 01:06:50|4608.7|4602.7|4608.4|4602.4|4608.7|4602.7|4607.9|4601.9|4
1612919220000|2021-02-10 01:07:00|4607.4|4601.4|4606.4|4600.4|4607.4|4601.4|4606.4|4600.4|4
1612919230000|2021-02-10 01:07:10|4606.9|4600.9|4607.4|4601.4|4607.7|4601.7|4606.9|4600.9|4
1612919240000|2021-02-10 01:07:20|4608.2|4602.2|4606.4|4600.4|4608.2|4602.2|4606.4|4600.4|4
1612919250000|2021-02-10 01:07:30|4606.7|4600.7|4604.4|4598.4|4606.9|4600.9|4604.4|4598.4|4
1612919260000|2021-02-10 01:07:40|4604.7|4598.7|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|4
1612919270000|2021-02-10 01:07:50|4605.2|4599.2|4606.9|4600.9|4606.9|4600.9|4605.2|4599.2|1
1612919280000|2021-02-10 01:08:00|4606.4|4600.4|4606.2|4600.2|4606.4|4600.4|4606.2|4600.2|10
1612919290000|2021-02-10 01:08:10|4606.4|4600.4|4601.4|4595.4|4606.4|4600.4|4601.4|4595.4|9
1612919300000|2021-02-10 01:08:20|4601.7|4595.7|4602.4|4596.4|4603.4|4597.4|4601.2|4595.2|10
1612919310000|2021-02-10 01:08:30|4602.7|4596.7|4603.4|4597.4|4603.4|4597.4|4602.7|4596.7|1
1612919320000|2021-02-10 01:08:40|4603.9|4597.9|4602.9|4596.9|4604.4|4598.4|4602.4|4596.4|6
1612919330000|2021-02-10 01:08:50|4603.2|4597.2|4602.4|4596.4|4603.4|4597.4|4602.4|4596.4|8
1612919340000|2021-02-10 01:09:00|4602.7|4596.7|4601.2|4595.2|4602.7|4596.7|4601.2|4595.2|12
1612919350000|2021-02-10 01:09:10|4601.4|4595.4|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1612919360000|2021-02-10 01:09:20|4600.4|4594.4|4600.2|4594.2|4600.4|4594.4|4599.2|4593.2|8
1612919370000|2021-02-10 01:09:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|11
1612919380000|2021-02-10 01:09:40|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|2
1612919390000|2021-02-10 01:09:50|4598.9|4592.9|4599.2|4593.2|4599.4|4593.4|4598.9|4592.9|1
1612919400000|2021-02-10 01:10:00|4599.6|4593.6|4600.4|4594.4|4600.4|4594.4|4599.6|4593.6|2
1612919410000|2021-02-10 01:10:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4599.9|4593.9|0
1612919420000|2021-02-10 01:10:20|4599.9|4593.9|4599.9|4593.9|4600.2|4594.2|4599.4|4593.4|4
1612919430000|2021-02-10 01:10:30|4600.2|4594.2|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|11
1612919440000|2021-02-10 01:10:40|4600.4|4594.4|4599.7|4593.7|4600.4|4594.4|4599.4|4593.4|8
1612919450000|2021-02-10 01:10:50|4598.2|4592.2|4597.2|4591.2|4599.2|4593.2|4597.2|4591.2|20
1612919460000|2021-02-10 01:11:00|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.2|4591.2|13
1612919470000|2021-02-10 01:11:10|4597.4|4591.4|4598.2|4592.2|4598.2|4592.2|4597.4|4591.4|0
1612919480000|2021-02-10 01:11:20|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|10
1612919490000|2021-02-10 01:11:30|4598.7|4592.7|4597.9|4591.9|4598.7|4592.7|4597.9|4591.9|0
1612919500000|2021-02-10 01:11:40|||||||||1
1612919510000|2021-02-10 01:11:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|10
1612919520000|2021-02-10 01:12:00|4599.4|4593.4|4600.4|4594.4|4600.9|4594.9|4599.2|4593.2|3
1612919530000|2021-02-10 01:12:10|4599.9|4593.9|4598.4|4592.4|4599.9|4593.9|4598.4|4592.4|0
1612919540000|2021-02-10 01:12:20|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1612919550000|2021-02-10 01:12:30|4598.1|4592.1|4597.4|4591.4|4598.1|4592.1|4597.4|4591.4|4
1612919560000|2021-02-10 01:12:40|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1612919570000|2021-02-10 01:12:50|4598.1|4592.1|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|0
1612919580000|2021-02-10 01:13:00|4598.1|4592.1|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|1
1612919590000|2021-02-10 01:13:10|4596.9|4590.9|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|2
1612919600000|2021-02-10 01:13:20|4596.9|4590.9|4596.9|4590.9|4597.1|4591.1|4596.4|4590.4|5
1612919610000|2021-02-10 01:13:30|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.4|4590.4|1
1612919620000|2021-02-10 01:13:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1612919630000|2021-02-10 01:13:50|4597.1|4591.1|4595.9|4589.9|4597.1|4591.1|4595.6|4589.6|2
1612919640000|2021-02-10 01:14:00|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|2
1612919650000|2021-02-10 01:14:10|4596.4|4590.4|4597.6|4591.6|4597.6|4591.6|4596.4|4590.4|1
1612919660000|2021-02-10 01:14:20|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.4|4590.4|3
1612919670000|2021-02-10 01:14:30|4597.1|4591.1|4597.9|4591.9|4597.9|4591.9|4597.1|4591.1|4
1612919680000|2021-02-10 01:14:40|||||||||2
1612919690000|2021-02-10 01:14:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1612919700000|2021-02-10 01:15:00|4598.6|4592.6|4599.4|4593.4|4599.6|4593.6|4598.4|4592.4|0
1612919710000|2021-02-10 01:15:10|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1612919720000|2021-02-10 01:15:20|4600.1|4594.1|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1612919730000|2021-02-10 01:15:30|4600.1|4594.1|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|1
1612919740000|2021-02-10 01:15:40|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|3
1612919750000|2021-02-10 01:15:50|4601.4|4595.4|4601.4|4595.4|4601.6|4595.6|4601.4|4595.4|4
1612919760000|2021-02-10 01:16:00|4601.1|4595.1|4600.4|4594.4|4601.4|4595.4|4600.4|4594.4|1
1612919770000|2021-02-10 01:16:10|4600.1|4594.1|4600.9|4594.9|4600.9|4594.9|4600.1|4594.1|5
1612919780000|2021-02-10 01:16:20|4601.1|4595.1|4601.4|4595.4|4601.4|4595.4|4601.1|4595.1|0
1612919800000|2021-02-10 01:16:40|4601.1|4595.1|4601.4|4595.4|4601.9|4595.9|4601.1|4595.1|1
1612919810000|2021-02-10 01:16:50|||||||||1
1612919820000|2021-02-10 01:17:00|4601.9|4595.9|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|3
1612919840000|2021-02-10 01:17:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|6
1612919850000|2021-02-10 01:17:30|4601.4|4595.4|4601.2|4595.2|4601.4|4595.4|4601.1|4595.1|0
1612919860000|2021-02-10 01:17:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1612919870000|2021-02-10 01:17:50|4600.9|4594.9|4601.2|4595.2|4601.4|4595.4|4600.9|4594.9|0
1612919880000|2021-02-10 01:18:00|4601.4|4595.4|4601.4|4595.4|4601.6|4595.6|4601.4|4595.4|0
1612919900000|2021-02-10 01:18:20|4600.9|4594.9|4603.2|4597.2|4603.2|4597.2|4600.9|4594.9|10
1612919910000|2021-02-10 01:18:30|4603.4|4597.4|4603.9|4597.9|4604.4|4598.4|4602.9|4596.9|1
1612919920000|2021-02-10 01:18:40|4604.1|4598.1|4606.6|4600.6|4606.6|4600.6|4604.1|4598.1|9
1612919930000|2021-02-10 01:18:50|4606.4|4600.4|4605.4|4599.4|4606.4|4600.4|4605.4|4599.4|1
1612919940000|2021-02-10 01:19:00|4605.9|4599.9|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|1
1612919950000|2021-02-10 01:19:10|4605.4|4599.4|4604.6|4598.6|4605.4|4599.4|4604.6|4598.6|3
1612919960000|2021-02-10 01:19:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1612919970000|2021-02-10 01:19:30|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|3
1612919990000|2021-02-10 01:19:50|4604.9|4598.9|4604.6|4598.6|4605.6|4599.6|4604.6|4598.6|6
1612920000000|2021-02-10 01:20:00|4604.4|4598.4|4603.6|4597.6|4604.4|4598.4|4603.6|4597.6|2
1612920010000|2021-02-10 01:20:10|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1612920020000|2021-02-10 01:20:20|4603.1|4597.1|4602.9|4596.9|4603.1|4597.1|4602.9|4596.9|0
1612920030000|2021-02-10 01:20:30|4602.4|4596.4|4601.6|4595.6|4602.4|4596.4|4601.6|4595.6|1
1612920040000|2021-02-10 01:20:40|4601.9|4595.9|4602.6|4596.6|4602.6|4596.6|4601.9|4595.9|1
1612920050000|2021-02-10 01:20:50|4602.4|4596.4|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|1
1612920060000|2021-02-10 01:21:00|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|0
1612920070000|2021-02-10 01:21:10|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|1
1612920080000|2021-02-10 01:21:20|||||||||1
1612920090000|2021-02-10 01:21:30|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1612920100000|2021-02-10 01:21:40|4602.1|4596.1|4602.9|4596.9|4602.9|4596.9|4601.6|4595.6|1
1612920120000|2021-02-10 01:22:00|4602.4|4596.4|4602.6|4596.6|4602.6|4596.6|4602.4|4596.4|0
1612920130000|2021-02-10 01:22:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1612920160000|2021-02-10 01:22:40|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|2
1612920170000|2021-02-10 01:22:50|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|0
1612920210000|2021-02-10 01:23:30|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1612920230000|2021-02-10 01:23:50|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1612920240000|2021-02-10 01:24:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1612920250000|2021-02-10 01:24:10|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|0
1612920260000|2021-02-10 01:24:20|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|0
1612920270000|2021-02-10 01:24:30|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1612920280000|2021-02-10 01:24:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1612920290000|2021-02-10 01:24:50|4600.9|4594.9|4598.9|4592.9|4600.9|4594.9|4598.9|4592.9|11
1612920300000|2021-02-10 01:25:00|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4597.9|4591.9|1
1612920310000|2021-02-10 01:25:10|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|7
1612920320000|2021-02-10 01:25:20|4597.1|4591.1|4597.4|4591.4|4597.4|4591.4|4597.1|4591.1|3
1612920330000|2021-02-10 01:25:30|4596.9|4590.9|4596.4|4590.4|4597.2|4591.2|4596.4|4590.4|1
1612920340000|2021-02-10 01:25:40|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1612920350000|2021-02-10 01:25:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|2
1612920360000|2021-02-10 01:26:00|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1612920370000|2021-02-10 01:26:10|4596.1|4590.1|4596.4|4590.4|4596.4|4590.4|4596.1|4590.1|1
1612920390000|2021-02-10 01:26:30|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|1
1612920400000|2021-02-10 01:26:40|4596.4|4590.4|4597.1|4591.1|4597.1|4591.1|4596.4|4590.4|0
1612920420000|2021-02-10 01:27:00|4596.9|4590.9|4596.6|4590.6|4596.9|4590.9|4596.1|4590.1|2
1612920430000|2021-02-10 01:27:10|4596.4|4590.4|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|1
1612920450000|2021-02-10 01:27:30|4596.1|4590.1|4594.9|4588.9|4596.1|4590.1|4594.9|4588.9|4
1612920460000|2021-02-10 01:27:40|4595.2|4589.2|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1612920470000|2021-02-10 01:27:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1612920480000|2021-02-10 01:28:00|4595.4|4589.4|4596.4|4590.4|4596.9|4590.9|4595.4|4589.4|5
1612920490000|2021-02-10 01:28:10|4595.9|4589.9|4596.4|4590.4|4597.1|4591.1|4595.6|4589.6|24
1612920500000|2021-02-10 01:28:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.1|4591.1|0
1612920520000|2021-02-10 01:28:40|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|1
1612920530000|2021-02-10 01:28:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|2
1612920550000|2021-02-10 01:29:10|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612920560000|2021-02-10 01:29:20|4597.9|4591.9|4596.4|4590.4|4597.9|4591.9|4596.4|4590.4|1
1612920570000|2021-02-10 01:29:30|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|1
1612920580000|2021-02-10 01:29:40|4596.6|4590.6|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|1
1612920590000|2021-02-10 01:29:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1612920600000|2021-02-10 01:30:00|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|1
1612920610000|2021-02-10 01:30:10|4596.9|4590.9|4597.6|4591.6|4597.6|4591.6|4596.9|4590.9|1
1612920620000|2021-02-10 01:30:20|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|2
1612920660000|2021-02-10 01:31:00|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4597.1|4591.1|2
1612920670000|2021-02-10 01:31:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1612920680000|2021-02-10 01:31:20|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|0
1612920690000|2021-02-10 01:31:30|4597.1|4591.1|4596.4|4590.4|4597.1|4591.1|4596.4|4590.4|0
1612920710000|2021-02-10 01:31:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1612920730000|2021-02-10 01:32:10|4597.7|4591.7|4597.9|4591.9|4597.9|4591.9|4597.7|4591.7|0
1612920750000|2021-02-10 01:32:30|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|2
1612920770000|2021-02-10 01:32:50|4598.2|4592.2|4596.6|4590.6|4598.4|4592.4|4596.6|4590.6|2
1612920780000|2021-02-10 01:33:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|3
1612920790000|2021-02-10 01:33:10|4595.4|4589.4|4596.4|4590.4|4596.4|4590.4|4595.4|4589.4|7
1612920800000|2021-02-10 01:33:20|4595.4|4589.4|4595.4|4589.4|4596.1|4590.1|4595.1|4589.1|9
1612920810000|2021-02-10 01:33:30|4594.9|4588.9|4594.9|4588.9|4595.1|4589.1|4594.6|4588.6|4
1612920820000|2021-02-10 01:33:40|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1612920830000|2021-02-10 01:33:50|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4594.1|4588.1|3
1612920850000|2021-02-10 01:34:10|4593.6|4587.6|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|5
1612920860000|2021-02-10 01:34:20|4593.9|4587.9|4594.9|4588.9|4594.9|4588.9|4593.9|4587.9|1
1612920870000|2021-02-10 01:34:30|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|0
1612920880000|2021-02-10 01:34:40|4594.7|4588.7|4593.1|4587.1|4594.7|4588.7|4592.9|4586.9|2
1612920890000|2021-02-10 01:34:50|4592.9|4586.9|4590.1|4584.1|4593.1|4587.1|4588.9|4582.9|11
1612920900000|2021-02-10 01:35:00|4590.4|4584.4|4590.4|4584.4|4590.9|4584.9|4589.9|4583.9|2
1612920910000|2021-02-10 01:35:10|4589.9|4583.9|4591.6|4585.6|4591.6|4585.6|4589.9|4583.9|1
1612920920000|2021-02-10 01:35:20|4590.9|4584.9|4590.4|4584.4|4591.4|4585.4|4590.1|4584.1|3
1612920930000|2021-02-10 01:35:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|2
1612920940000|2021-02-10 01:35:40|4590.1|4584.1|4591.4|4585.4|4591.4|4585.4|4590.1|4584.1|1
1612920950000|2021-02-10 01:35:50|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|2
1612920960000|2021-02-10 01:36:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1612920970000|2021-02-10 01:36:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1612920980000|2021-02-10 01:36:20|4592.1|4586.1|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|1
1612920990000|2021-02-10 01:36:30|4591.4|4585.4|4590.4|4584.4|4591.4|4585.4|4590.4|4584.4|3
1612921010000|2021-02-10 01:36:50|4590.6|4584.6|4591.4|4585.4|4591.6|4585.6|4590.4|4584.4|0
1612921030000|2021-02-10 01:37:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1612921040000|2021-02-10 01:37:20|4592.6|4586.6|4592.4|4586.4|4592.6|4586.6|4592.4|4586.4|0
1612921050000|2021-02-10 01:37:30|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.4|4586.4|3
1612921070000|2021-02-10 01:37:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1612921080000|2021-02-10 01:38:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1612921090000|2021-02-10 01:38:10|4593.7|4587.7|4593.9|4587.9|4593.9|4587.9|4593.7|4587.7|1
1612921100000|2021-02-10 01:38:20|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.4|4587.4|9
1612921110000|2021-02-10 01:38:30|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|1
1612921120000|2021-02-10 01:38:40|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|0
1612921140000|2021-02-10 01:39:00|4592.9|4586.9|4592.6|4586.6|4592.9|4586.9|4592.6|4586.6|1
1612921150000|2021-02-10 01:39:10|4592.4|4586.4|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|0
1612921160000|2021-02-10 01:39:20|4592.9|4586.9|4592.6|4586.6|4593.6|4587.6|4592.6|4586.6|2
1612921170000|2021-02-10 01:39:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1612921190000|2021-02-10 01:39:50|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|4
1612921200000|2021-02-10 01:40:00|4593.1|4587.1|4593.4|4587.4|4593.6|4587.6|4593.1|4587.1|0
1612921210000|2021-02-10 01:40:10|4593.1|4587.1|4592.4|4586.4|4593.1|4587.1|4592.4|4586.4|1
1612921220000|2021-02-10 01:40:20|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612921240000|2021-02-10 01:40:40|4590.9|4584.9|4592.6|4586.6|4592.9|4586.9|4589.9|4583.9|1
1612921250000|2021-02-10 01:40:50|4592.1|4586.1|4591.9|4585.9|4592.1|4586.1|4591.6|4585.6|0
1612921260000|2021-02-10 01:41:00|4592.1|4586.1|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|1
1612921280000|2021-02-10 01:41:20|4593.1|4587.1|4593.4|4587.4|4593.4|4587.4|4593.1|4587.1|0
1612921290000|2021-02-10 01:41:30|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|1
1612921300000|2021-02-10 01:41:40|4593.9|4587.9|4594.9|4588.9|4594.9|4588.9|4593.9|4587.9|2
1612921310000|2021-02-10 01:41:50|4594.1|4588.1|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1612921320000|2021-02-10 01:42:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1612921330000|2021-02-10 01:42:10|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|1
1612921340000|2021-02-10 01:42:20|4593.9|4587.9|4593.1|4587.1|4593.9|4587.9|4593.1|4587.1|0
1612921350000|2021-02-10 01:42:30|4592.9|4586.9|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|1
1612921360000|2021-02-10 01:42:40|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1612921370000|2021-02-10 01:42:50|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1612921380000|2021-02-10 01:43:00|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|0
1612921390000|2021-02-10 01:43:10|4592.4|4586.4|4593.9|4587.9|4593.9|4587.9|4592.4|4586.4|8
1612921410000|2021-02-10 01:43:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|3
1612921420000|2021-02-10 01:43:40|4595.1|4589.1|4596.1|4590.1|4596.1|4590.1|4595.1|4589.1|3
1612921430000|2021-02-10 01:43:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|2
1612921440000|2021-02-10 01:44:00|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612921450000|2021-02-10 01:44:10|4596.9|4590.9|4596.4|4590.4|4597.1|4591.1|4596.4|4590.4|4
1612921460000|2021-02-10 01:44:20|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612921470000|2021-02-10 01:44:30|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|1
1612921490000|2021-02-10 01:44:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|0
1612921500000|2021-02-10 01:45:00|4597.3|4591.3|4598.4|4592.4|4598.4|4592.4|4597.3|4591.3|2
1612921510000|2021-02-10 01:45:10|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1612921540000|2021-02-10 01:45:40|4599.9|4593.9|4600.1|4594.1|4600.1|4594.1|4599.9|4593.9|1
1612921550000|2021-02-10 01:45:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|2
1612921560000|2021-02-10 01:46:00|4598.6|4592.6|4598.9|4592.9|4598.9|4592.9|4598.6|4592.6|1
1612921570000|2021-02-10 01:46:10|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|0
1612921580000|2021-02-10 01:46:20|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|1
1612921630000|2021-02-10 01:47:10|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|1
1612921670000|2021-02-10 01:47:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1612921680000|2021-02-10 01:48:00|4596.6|4590.6|4596.9|4590.9|4596.9|4590.9|4596.6|4590.6|4
1612921690000|2021-02-10 01:48:10|4596.6|4590.6|4595.9|4589.9|4596.6|4590.6|4595.6|4589.6|0
1612921710000|2021-02-10 01:48:30|4596.1|4590.1|4595.9|4589.9|4596.6|4590.6|4595.9|4589.9|0
1612921730000|2021-02-10 01:48:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1612921740000|2021-02-10 01:49:00|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1612921780000|2021-02-10 01:49:40|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1612921800000|2021-02-10 01:50:00|4596.1|4590.1|4595.9|4589.9|4596.1|4590.1|4595.9|4589.9|0
1612921810000|2021-02-10 01:50:10|4596.1|4590.1|4597.9|4591.9|4597.9|4591.9|4596.1|4590.1|2
1612921830000|2021-02-10 01:50:30|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1612921840000|2021-02-10 01:50:40|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1612921850000|2021-02-10 01:50:50|4598.1|4592.1|4599.1|4593.1|4599.1|4593.1|4598.1|4592.1|1
1612921860000|2021-02-10 01:51:00|4599.4|4593.4|4598.9|4592.9|4599.6|4593.6|4598.6|4592.6|0
1612921870000|2021-02-10 01:51:10|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.6|4592.6|0
1612921880000|2021-02-10 01:51:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1612921890000|2021-02-10 01:51:30|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|1
1612921910000|2021-02-10 01:51:50|4599.9|4593.9|4600.1|4594.1|4600.4|4594.4|4599.9|4593.9|0
1612921920000|2021-02-10 01:52:00|4599.9|4593.9|4600.1|4594.1|4600.1|4594.1|4599.9|4593.9|0
1612921930000|2021-02-10 01:52:10|4600.4|4594.4|4601.6|4595.6|4601.6|4595.6|4600.4|4594.4|5
1612921950000|2021-02-10 01:52:30|4601.9|4595.9|4604.1|4598.1|4604.1|4598.1|4601.9|4595.9|12
1612921960000|2021-02-10 01:52:40|4603.9|4597.9|4603.1|4597.1|4603.9|4597.9|4603.1|4597.1|2
1612921970000|2021-02-10 01:52:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1612921980000|2021-02-10 01:53:00|4603.6|4597.6|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|2
1612921990000|2021-02-10 01:53:10|4603.1|4597.1|4601.9|4595.9|4603.1|4597.1|4601.9|4595.9|9
1612922000000|2021-02-10 01:53:20|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1612922010000|2021-02-10 01:53:30|4601.9|4595.9|4602.6|4596.6|4602.6|4596.6|4601.8|4595.8|1
1612922020000|2021-02-10 01:53:40|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1612922040000|2021-02-10 01:54:00|4601.1|4595.1|4601.8|4595.8|4601.8|4595.8|4601.1|4595.1|2
1612922050000|2021-02-10 01:54:10|4600.8|4594.8|4601.8|4595.8|4602.6|4596.6|4600.8|4594.8|0
1612922060000|2021-02-10 01:54:20|4602.1|4596.1|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1612922070000|2021-02-10 01:54:30|4602.1|4596.1|4602.8|4596.8|4603.6|4597.6|4602.1|4596.1|0
1612922080000|2021-02-10 01:54:40|4602.6|4596.6|4602.8|4596.8|4603.3|4597.3|4602.3|4596.3|1
1612922090000|2021-02-10 01:54:50|4602.6|4596.6|4603.8|4597.8|4603.8|4597.8|4602.3|4596.3|1
1612922110000|2021-02-10 01:55:10|4604.1|4598.1|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|4
1612922120000|2021-02-10 01:55:20|4604.8|4598.8|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|1
1612922130000|2021-02-10 01:55:30|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|0
1612922140000|2021-02-10 01:55:40|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|0
1612922150000|2021-02-10 01:55:50|4605.1|4599.1|4606.3|4600.3|4606.3|4600.3|4605.1|4599.1|2
1612922160000|2021-02-10 01:56:00|4608.3|4602.3|4607.8|4601.8|4608.6|4602.6|4607.8|4601.8|5
1612922170000|2021-02-10 01:56:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|2
1612922180000|2021-02-10 01:56:20|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1612922190000|2021-02-10 01:56:30|4607.1|4601.1|4607.8|4601.8|4607.8|4601.8|4607.1|4601.1|0
1612922200000|2021-02-10 01:56:40|4608.1|4602.1|4610.1|4604.1|4610.1|4604.1|4608.1|4602.1|11
1612922210000|2021-02-10 01:56:50|4609.9|4603.9|4610.1|4604.1|4610.1|4604.1|4609.9|4603.9|2
1612922220000|2021-02-10 01:57:00|4608.8|4602.8|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|4
1612922230000|2021-02-10 01:57:10|4610.1|4604.1|4609.8|4603.8|4610.1|4604.1|4609.8|4603.8|1
1612922260000|2021-02-10 01:57:40|||||||||2
1612922270000|2021-02-10 01:57:50|4609.1|4603.1|4609.8|4603.8|4609.8|4603.8|4609.1|4603.1|0
1612922280000|2021-02-10 01:58:00|4609.6|4603.6|4608.8|4602.8|4609.6|4603.6|4608.8|4602.8|2
1612922290000|2021-02-10 01:58:10|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|1
1612922300000|2021-02-10 01:58:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1612922310000|2021-02-10 01:58:30|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|6
1612922340000|2021-02-10 01:59:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|0
1612922350000|2021-02-10 01:59:10|4609.8|4603.8|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|0
1612922360000|2021-02-10 01:59:20|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|1
1612922370000|2021-02-10 01:59:30|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|5
1612922380000|2021-02-10 01:59:40|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1612922400000|2021-02-10 02:00:00|4607.8|4601.8|4608.8|4602.8|4609.3|4603.3|4607.6|4601.6|3
1612922420000|2021-02-10 02:00:20|4609.1|4603.1|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|8
1612922450000|2021-02-10 02:00:50|4608.6|4602.6|4607.6|4601.6|4608.6|4602.6|4607.6|4601.6|1
1612922460000|2021-02-10 02:01:00|4607.3|4601.3|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|0
1612922490000|2021-02-10 02:01:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1612922500000|2021-02-10 02:01:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1612922510000|2021-02-10 02:01:50|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1612922520000|2021-02-10 02:02:00|4607.8|4601.8|4608.6|4602.6|4608.6|4602.6|4607.8|4601.8|0
1612922540000|2021-02-10 02:02:20|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|6
1612922550000|2021-02-10 02:02:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1612922580000|2021-02-10 02:03:00|4608.1|4602.1|4608.3|4602.3|4608.3|4602.3|4608.1|4602.1|0
1612922590000|2021-02-10 02:03:10|4608.1|4602.1|4608.3|4602.3|4608.3|4602.3|4608.1|4602.1|0
1612922600000|2021-02-10 02:03:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|6
1612922630000|2021-02-10 02:03:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1612922640000|2021-02-10 02:04:00|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|0
1612922660000|2021-02-10 02:04:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1612922670000|2021-02-10 02:04:30|4606.6|4600.6|4606.1|4600.1|4606.6|4600.6|4606.1|4600.1|0
1612922680000|2021-02-10 02:04:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1612922690000|2021-02-10 02:04:50|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1612922710000|2021-02-10 02:05:10|4606.3|4600.3|4606.1|4600.1|4606.3|4600.3|4606.1|4600.1|0
1612922720000|2021-02-10 02:05:20|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1612922730000|2021-02-10 02:05:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|2
1612922740000|2021-02-10 02:05:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4
1612922750000|2021-02-10 02:05:50|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1612922760000|2021-02-10 02:06:00|4602.8|4596.8|4603.8|4597.8|4603.8|4597.8|4602.8|4596.8|1
1612922790000|2021-02-10 02:06:30|4603.6|4597.6|4602.8|4596.8|4603.6|4597.6|4602.8|4596.8|0
1612922800000|2021-02-10 02:06:40|4602.1|4596.1|4602.3|4596.3|4602.6|4596.6|4602.1|4596.1|1
1612922810000|2021-02-10 02:06:50|4602.6|4596.6|4603.1|4597.1|4603.3|4597.3|4602.6|4596.6|2
1612922820000|2021-02-10 02:07:00|||||||||1
1612922830000|2021-02-10 02:07:10|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1612922850000|2021-02-10 02:07:30|4602.6|4596.6|4602.8|4596.8|4602.8|4596.8|4602.6|4596.6|0
1612922860000|2021-02-10 02:07:40|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|1
1612922880000|2021-02-10 02:08:00|4602.3|4596.3|4603.1|4597.1|4603.1|4597.1|4602.3|4596.3|46
1612922890000|2021-02-10 02:08:10|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1612922900000|2021-02-10 02:08:20|4602.6|4596.6|4602.8|4596.8|4602.8|4596.8|4602.6|4596.6|0
1612922930000|2021-02-10 02:08:50|||||||||1
1612922970000|2021-02-10 02:09:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1612922980000|2021-02-10 02:09:40|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|0
1612922990000|2021-02-10 02:09:50|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4601.8|4595.8|2
1612923000000|2021-02-10 02:10:00|4601.8|4595.8|4601.1|4595.1|4601.8|4595.8|4601.1|4595.1|1
1612923010000|2021-02-10 02:10:10|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4601.3|4595.3|0
1612923020000|2021-02-10 02:10:20|4601.1|4595.1|4600.6|4594.6|4601.1|4595.1|4600.6|4594.6|0
1612923030000|2021-02-10 02:10:30|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.1|4594.1|0
1612923040000|2021-02-10 02:10:40|4601.3|4595.3|4601.3|4595.3|4601.6|4595.6|4600.8|4594.8|0
1612923050000|2021-02-10 02:10:50|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.3|4595.3|3
1612923060000|2021-02-10 02:11:00|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.1|4595.1|3
1612923070000|2021-02-10 02:11:10|4602.1|4596.1|4601.3|4595.3|4602.6|4596.6|4601.1|4595.1|4
1612923080000|2021-02-10 02:11:20|4601.1|4595.1|4601.3|4595.3|4601.3|4595.3|4601.1|4595.1|0
1612923090000|2021-02-10 02:11:30|4601|4595|4602.3|4596.3|4602.3|4596.3|4601|4595|1
1612923100000|2021-02-10 02:11:40|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|0
1612923110000|2021-02-10 02:11:50|4601.8|4595.8|4600.8|4594.8|4601.8|4595.8|4600.8|4594.8|0
1612923120000|2021-02-10 02:12:00|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1612923140000|2021-02-10 02:12:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612923150000|2021-02-10 02:12:30|||||||||2
1612923190000|2021-02-10 02:13:10|4601.1|4595.1|4601.3|4595.3|4601.3|4595.3|4601.1|4595.1|0
1612923200000|2021-02-10 02:13:20|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|0
1612923210000|2021-02-10 02:13:30|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1612923220000|2021-02-10 02:13:40|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|1
1612923240000|2021-02-10 02:14:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1612923280000|2021-02-10 02:14:40|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1612923310000|2021-02-10 02:15:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1612923330000|2021-02-10 02:15:30|4601.1|4595.1|4602.1|4596.1|4602.1|4596.1|4601.1|4595.1|2
1612923350000|2021-02-10 02:15:50|4601.8|4595.8|4601.1|4595.1|4601.8|4595.8|4601.1|4595.1|0
1612923360000|2021-02-10 02:16:00|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1612923380000|2021-02-10 02:16:20|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1612923390000|2021-02-10 02:16:30|4601.1|4595.1|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|1
1612923430000|2021-02-10 02:17:10|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1612923450000|2021-02-10 02:17:30|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1612923460000|2021-02-10 02:17:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612923470000|2021-02-10 02:17:50|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|3
1612923480000|2021-02-10 02:18:00|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1612923490000|2021-02-10 02:18:10|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|1
1612923520000|2021-02-10 02:18:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|0
1612923540000|2021-02-10 02:19:00|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|0
1612923550000|2021-02-10 02:19:10|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1612923560000|2021-02-10 02:19:20|4601.8|4595.8|4601.6|4595.6|4601.8|4595.8|4601.6|4595.6|0
1612923580000|2021-02-10 02:19:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1612923590000|2021-02-10 02:19:50|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|0
1612923610000|2021-02-10 02:20:10|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1612923650000|2021-02-10 02:20:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|14
1612923660000|2021-02-10 02:21:00|||||||||3
1612923670000|2021-02-10 02:21:10|||||||||12
1612923680000|2021-02-10 02:21:20|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4601.3|4595.3|4
1612923690000|2021-02-10 02:21:30|4601.8|4595.8|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|20
1612923720000|2021-02-10 02:22:00|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|1
1612923730000|2021-02-10 02:22:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1612923750000|2021-02-10 02:22:30|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|3
1612923800000|2021-02-10 02:23:20|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|34
1612923810000|2021-02-10 02:23:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1612923840000|2021-02-10 02:24:00|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|0
1612923850000|2021-02-10 02:24:10|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|1
1612923870000|2021-02-10 02:24:30|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1612923910000|2021-02-10 02:25:10|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|1
1612923920000|2021-02-10 02:25:20|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1612923930000|2021-02-10 02:25:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|5
1612923940000|2021-02-10 02:25:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|6
1612923950000|2021-02-10 02:25:50|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1612923960000|2021-02-10 02:26:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|2
1612923990000|2021-02-10 02:26:30|4603.1|4597.1|4602.3|4596.3|4603.1|4597.1|4602.3|4596.3|1
1612924010000|2021-02-10 02:26:50|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|3
1612924070000|2021-02-10 02:27:50|||||||||1
1612924120000|2021-02-10 02:28:40|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|2
1612924130000|2021-02-10 02:28:50|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|1
1612924140000|2021-02-10 02:29:00|4603.8|4597.8|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|1
1612924160000|2021-02-10 02:29:20|4604.5|4598.5|4607.1|4601.1|4607.3|4601.3|4604.5|4598.5|9
1612924170000|2021-02-10 02:29:30|4606.8|4600.8|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1612924200000|2021-02-10 02:30:00|4606.6|4600.6|4605.8|4599.8|4606.6|4600.6|4605.6|4599.6|9
1612924230000|2021-02-10 02:30:30|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|1
1612924260000|2021-02-10 02:31:00|||||||||1
1612924270000|2021-02-10 02:31:10|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|14
1612924280000|2021-02-10 02:31:20|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|13
1612924290000|2021-02-10 02:31:30|4606.1|4600.1|4606.8|4600.8|4606.8|4600.8|4606.1|4600.1|2
1612924300000|2021-02-10 02:31:40|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|2
1612924310000|2021-02-10 02:31:50|4607.3|4601.3|4608.8|4602.8|4608.8|4602.8|4607.3|4601.3|10
1612924320000|2021-02-10 02:32:00|4608.6|4602.6|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|1
1612924330000|2021-02-10 02:32:10|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|2
1612924340000|2021-02-10 02:32:20|4609.6|4603.6|4610.3|4604.3|4610.3|4604.3|4609.6|4603.6|6
1612924350000|2021-02-10 02:32:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1612924360000|2021-02-10 02:32:40|4611.8|4605.8|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|8
1612924380000|2021-02-10 02:33:00|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1612924390000|2021-02-10 02:33:10|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|5
1612924400000|2021-02-10 02:33:20|4609.8|4603.8|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|1
1612924430000|2021-02-10 02:33:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1612924440000|2021-02-10 02:34:00|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|1
1612924460000|2021-02-10 02:34:20|4609.1|4603.1|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|1
1612924470000|2021-02-10 02:34:30|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|1
1612924480000|2021-02-10 02:34:40|4611.1|4605.1|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|14
1612924490000|2021-02-10 02:34:50|4610.6|4604.6|4609.8|4603.8|4610.6|4604.6|4609.8|4603.8|0
1612924500000|2021-02-10 02:35:00|4609.6|4603.6|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|2
1612924510000|2021-02-10 02:35:10|4608.3|4602.3|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|2
1612924520000|2021-02-10 02:35:20|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|1
1612924530000|2021-02-10 02:35:30|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1612924540000|2021-02-10 02:35:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|3
1612924550000|2021-02-10 02:35:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1612924570000|2021-02-10 02:36:10|4608.1|4602.1|4607.1|4601.1|4608.1|4602.1|4607.1|4601.1|0
1612924590000|2021-02-10 02:36:30|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|0
1612924600000|2021-02-10 02:36:40|4606.8|4600.8|4606.6|4600.6|4606.8|4600.8|4606.6|4600.6|1
1612924610000|2021-02-10 02:36:50|4606.1|4600.1|4605.3|4599.3|4606.1|4600.1|4605.3|4599.3|4
1612924620000|2021-02-10 02:37:00|4605.1|4599.1|4605.8|4599.8|4606.3|4600.3|4605.1|4599.1|1
1612924630000|2021-02-10 02:37:10|4605.6|4599.6|4605.1|4599.1|4605.8|4599.8|4605.1|4599.1|0
1612924640000|2021-02-10 02:37:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|1
1612924650000|2021-02-10 02:37:30|4604.5|4598.5|4604.8|4598.8|4604.8|4598.8|4604.5|4598.5|4
1612924660000|2021-02-10 02:37:40|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4604.8|4598.8|1
1612924670000|2021-02-10 02:37:50|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4605.5|4599.5|0
1612924680000|2021-02-10 02:38:00|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|0
1612924690000|2021-02-10 02:38:10|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|5
1612924730000|2021-02-10 02:38:50|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|1
1612924760000|2021-02-10 02:39:20|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|0
1612924770000|2021-02-10 02:39:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1612924780000|2021-02-10 02:39:40|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|4
1612924790000|2021-02-10 02:39:50|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|1
1612924800000|2021-02-10 02:40:00|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|1
1612924810000|2021-02-10 02:40:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.5|4597.5|3
1612924840000|2021-02-10 02:40:40|4604|4598|4604.8|4598.8|4605|4599|4604|4598|1
1612924860000|2021-02-10 02:41:00|4604.5|4598.5|4604.8|4598.8|4604.8|4598.8|4604.5|4598.5|0
1612924880000|2021-02-10 02:41:20|4605|4599|4605|4599|4605|4599|4605|4599|0
1612924890000|2021-02-10 02:41:30|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|0
1612924920000|2021-02-10 02:42:00|4604|4598|4604|4598|4604|4598|4604|4598|1
1612924980000|2021-02-10 02:43:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|2
1612925000000|2021-02-10 02:43:20|4605|4599|4605.8|4599.8|4606|4600|4605|4599|0
1612925010000|2021-02-10 02:43:30|4606|4600|4606.8|4600.8|4606.8|4600.8|4606|4600|0
1612925050000|2021-02-10 02:44:10|4606.6|4600.6|4605.8|4599.8|4606.6|4600.6|4605.8|4599.8|1
1612925070000|2021-02-10 02:44:30|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|0
1612925080000|2021-02-10 02:44:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1612925090000|2021-02-10 02:44:50|4605|4599|4605.8|4599.8|4606|4600|4605|4599|0
1612925100000|2021-02-10 02:45:00|4606|4600|4606|4600|4606|4600|4606|4600|0
1612925110000|2021-02-10 02:45:10|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|0
1612925120000|2021-02-10 02:45:20|4606.8|4600.8|4607.3|4601.3|4607.3|4601.3|4606.8|4600.8|0
1612925130000|2021-02-10 02:45:30|4607|4601|4607|4601|4607|4601|4607|4601|0
1612925140000|2021-02-10 02:45:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1612925160000|2021-02-10 02:46:00|4607|4601|4607|4601|4607|4601|4607|4601|0
1612925180000|2021-02-10 02:46:20|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|0
1612925190000|2021-02-10 02:46:30|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|0
1612925200000|2021-02-10 02:46:40|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|0
1612925220000|2021-02-10 02:47:00|4607.3|4601.3|4607.8|4601.8|4607.8|4601.8|4607.3|4601.3|1
1612925230000|2021-02-10 02:47:10|4608|4602|4608|4602|4608|4602|4608|4602|0
1612925240000|2021-02-10 02:47:20|4607.6|4601.6|4606.8|4600.8|4607.6|4601.6|4606.8|4600.8|5
1612925250000|2021-02-10 02:47:30|||||||||4
1612925300000|2021-02-10 02:48:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1612925310000|2021-02-10 02:48:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|1
1612925330000|2021-02-10 02:48:50|4606|4600|4606.5|4600.5|4606.5|4600.5|4606|4600|0
1612925370000|2021-02-10 02:49:30|4607|4601|4606.8|4600.8|4607|4601|4606.8|4600.8|1
1612925380000|2021-02-10 02:49:40|4607|4601|4607|4601|4607|4601|4607|4601|0
1612925390000|2021-02-10 02:49:50|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|0
1612925420000|2021-02-10 02:50:20|4604.8|4598.8|4604|4598|4604.8|4598.8|4604|4598|3
1612925430000|2021-02-10 02:50:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1612925450000|2021-02-10 02:50:50|4603.3|4597.3|4603|4597|4603.3|4597.3|4603|4597|7
1612925460000|2021-02-10 02:51:00|4603.3|4597.3|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|1
1612925470000|2021-02-10 02:51:10|4603.8|4597.8|4603|4597|4603.8|4597.8|4603|4597|0
1612925480000|2021-02-10 02:51:20|4602.8|4596.8|4602.5|4596.5|4602.8|4596.8|4602.5|4596.5|0
1612925490000|2021-02-10 02:51:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602|4596|1
1612925500000|2021-02-10 02:51:40|4602.8|4596.8|4603.3|4597.3|4603.3|4597.3|4602.8|4596.8|6
1612925510000|2021-02-10 02:51:50|4603|4597|4603|4597|4603.3|4597.3|4602.5|4596.5|0
1612925520000|2021-02-10 02:52:00|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1612925530000|2021-02-10 02:52:10|4602|4596|4602|4596|4602|4596|4602|4596|0
1612925560000|2021-02-10 02:52:40|4601.8|4595.8|4599.3|4593.3|4601.8|4595.8|4599.3|4593.3|7
1612925570000|2021-02-10 02:52:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|0
1612925580000|2021-02-10 02:53:00|4600|4594|4598.8|4592.8|4600|4594|4598.8|4592.8|0
1612925590000|2021-02-10 02:53:10|4599|4593|4598.8|4592.8|4599|4593|4598.8|4592.8|0
1612925600000|2021-02-10 02:53:20|4599|4593|4598.3|4592.3|4599|4593|4598.3|4592.3|2
1612925630000|2021-02-10 02:53:50|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1612925640000|2021-02-10 02:54:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1612925650000|2021-02-10 02:54:10|4598|4592|4598|4592|4598.3|4592.3|4597.8|4591.8|0
1612925660000|2021-02-10 02:54:20|4597.8|4591.8|4597.3|4591.3|4598|4592|4597.3|4591.3|0
1612925670000|2021-02-10 02:54:30|4597.8|4591.8|4599.3|4593.3|4599.3|4593.3|4597.8|4591.8|1
1612925710000|2021-02-10 02:55:10|4599|4593|4598.5|4592.5|4599|4593|4598.5|4592.5|0
1612925720000|2021-02-10 02:55:20|4597.8|4591.8|4597|4591|4598|4592|4597|4591|2
1612925750000|2021-02-10 02:55:50|4598|4592|4598|4592|4598|4592|4598|4592|0
1612925760000|2021-02-10 02:56:00|4599|4593|4599.3|4593.3|4599.5|4593.5|4598.8|4592.8|0
1612925770000|2021-02-10 02:56:10|4599|4593|4599|4593|4599.3|4593.3|4599|4593|0
1612925780000|2021-02-10 02:56:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1612925790000|2021-02-10 02:56:30|4598|4592|4597.8|4591.8|4598|4592|4597.8|4591.8|1
1612925800000|2021-02-10 02:56:40|4598|4592|4597.8|4591.8|4598|4592|4597.8|4591.8|0
1612925820000|2021-02-10 02:57:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|1
1612925830000|2021-02-10 02:57:10|4598|4592|4597.8|4591.8|4598|4592|4597.5|4591.5|5
1612925840000|2021-02-10 02:57:20|4597.6|4591.6|4596.5|4590.5|4597.6|4591.6|4596.5|4590.5|0
1612925850000|2021-02-10 02:57:30|4596.8|4590.8|4597.5|4591.5|4597.5|4591.5|4596.8|4590.8|10
1612925860000|2021-02-10 02:57:40|4597|4591|4595.8|4589.8|4597|4591|4595.8|4589.8|2
1612925880000|2021-02-10 02:58:00|4596|4590|4598|4592|4598|4592|4596|4590|1
1612925930000|2021-02-10 02:58:50|||||||||1
1612925940000|2021-02-10 02:59:00|4597.8|4591.8|4598.8|4592.8|4598.8|4592.8|4597.8|4591.8|1
1612925970000|2021-02-10 02:59:30|4599.3|4593.3|4600.3|4594.3|4600.3|4594.3|4599.3|4593.3|0
1612926000000|2021-02-10 03:00:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612926010000|2021-02-10 03:00:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1612926020000|2021-02-10 03:00:20|4600.8|4594.8|4603|4597|4603|4597|4600.8|4594.8|1
1612926040000|2021-02-10 03:00:40|4603.3|4597.3|4604|4598|4604|4598|4603.3|4597.3|0
1612926050000|2021-02-10 03:00:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.5|4597.5|0
1612926070000|2021-02-10 03:01:10|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|0
1612926080000|2021-02-10 03:01:20|4602.5|4596.5|4603|4597|4603|4597|4602|4596|0
1612926090000|2021-02-10 03:01:30|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1612926100000|2021-02-10 03:01:40|4603|4597|4603|4597|4603|4597|4603|4597|0
1612926120000|2021-02-10 03:02:00|4602.8|4596.8|4603|4597|4603|4597|4602.8|4596.8|0
1612926130000|2021-02-10 03:02:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1612926140000|2021-02-10 03:02:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1612926150000|2021-02-10 03:02:30|4604|4598|4604|4598|4604|4598|4604|4598|0
1612926160000|2021-02-10 03:02:40|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|0
1612926170000|2021-02-10 03:02:50|4605.3|4599.3|4606.3|4600.3|4606.3|4600.3|4605.3|4599.3|2
1612926180000|2021-02-10 03:03:00|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4
1612926190000|2021-02-10 03:03:10|4606|4600|4605.5|4599.5|4606.3|4600.3|4605.3|4599.3|0
1612926210000|2021-02-10 03:03:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1612926220000|2021-02-10 03:03:40|4606|4600|4605.8|4599.8|4606|4600|4605.8|4599.8|0
1612926240000|2021-02-10 03:04:00|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606.3|4600.3|1
1612926310000|2021-02-10 03:05:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1612926330000|2021-02-10 03:05:30|4606|4600|4606.3|4600.3|4606.3|4600.3|4606|4600|0
1612926340000|2021-02-10 03:05:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1612926380000|2021-02-10 03:06:20|4606|4600|4606|4600|4606|4600|4606|4600|0
1612926390000|2021-02-10 03:06:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1612926420000|2021-02-10 03:07:00|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1612926430000|2021-02-10 03:07:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1612926450000|2021-02-10 03:07:30|4608|4602|4607.8|4601.8|4608|4602|4607.8|4601.8|9
1612926460000|2021-02-10 03:07:40|||||||||1
1612926540000|2021-02-10 03:09:00|4608|4602|4608.5|4602.5|4608.5|4602.5|4608|4602|0
1612926550000|2021-02-10 03:09:10|4608|4602|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|1
1612926580000|2021-02-10 03:09:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1612926590000|2021-02-10 03:09:50|||||||||1
1612926600000|2021-02-10 03:10:00|4607|4601|4607.8|4601.8|4607.8|4601.8|4607|4601|0
1612926610000|2021-02-10 03:10:10|4607.5|4601.5|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|1
1612926640000|2021-02-10 03:10:40|4607|4601|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1612926700000|2021-02-10 03:11:40|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1612926720000|2021-02-10 03:12:00|4606.8|4600.8|4608|4602|4608|4602|4606.8|4600.8|1
1612926730000|2021-02-10 03:12:10|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1612926760000|2021-02-10 03:12:40|4608|4602|4608|4602|4608|4602|4608|4602|0
1612926770000|2021-02-10 03:12:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1612926800000|2021-02-10 03:13:20|4607.5|4601.5|4607.8|4601.8|4607.8|4601.8|4607.5|4601.5|0
1612926810000|2021-02-10 03:13:30|4608|4602|4607.8|4601.8|4608|4602|4607.8|4601.8|0
1612926830000|2021-02-10 03:13:50|4608|4602|4607.5|4601.5|4608|4602|4607.5|4601.5|0
1612926840000|2021-02-10 03:14:00|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1612926860000|2021-02-10 03:14:20|4607|4601|4606.8|4600.8|4607|4601|4606.8|4600.8|0
1612926890000|2021-02-10 03:14:50|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1612926900000|2021-02-10 03:15:00|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1612926960000|2021-02-10 03:16:00|4608|4602|4608|4602|4608|4602|4608|4602|0
1612926990000|2021-02-10 03:16:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1612927000000|2021-02-10 03:16:40|4607.3|4601.3|4607|4601|4607.3|4601.3|4607|4601|0
1612927010000|2021-02-10 03:16:50|4606.8|4600.8|4606.8|4600.8|4607|4601|4606.8|4600.8|0
1612927020000|2021-02-10 03:17:00|4607|4601|4607|4601|4607|4601|4607|4601|0
1612927040000|2021-02-10 03:17:20|4607.3|4601.3|4607|4601|4607.3|4601.3|4607|4601|0
1612927080000|2021-02-10 03:18:00|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607|4601|0
1612927130000|2021-02-10 03:18:50|4607|4601|4605.8|4599.8|4607|4601|4605.8|4599.8|1
1612927150000|2021-02-10 03:19:10|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1612927160000|2021-02-10 03:19:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1612927170000|2021-02-10 03:19:30|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1612927190000|2021-02-10 03:19:50|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1612927200000|2021-02-10 03:20:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1612927210000|2021-02-10 03:20:10|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|7
1612927240000|2021-02-10 03:20:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1612927250000|2021-02-10 03:20:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1612927270000|2021-02-10 03:21:10|4605|4599|4604.8|4598.8|4605|4599|4604.8|4598.8|1
1612927280000|2021-02-10 03:21:20|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1612927290000|2021-02-10 03:21:30|4605|4599|4605.3|4599.3|4605.3|4599.3|4605|4599|0
1612927300000|2021-02-10 03:21:40|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1612927320000|2021-02-10 03:22:00|4606|4600|4606.8|4600.8|4607.3|4601.3|4606|4600|0
1612927330000|2021-02-10 03:22:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1612927340000|2021-02-10 03:22:20|4606|4600|4606|4600|4606|4600|4606|4600|0
1612927350000|2021-02-10 03:22:30|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606|4600|0
1612927370000|2021-02-10 03:22:50|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1612927390000|2021-02-10 03:23:10|4606.5|4600.5|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|0
1612927410000|2021-02-10 03:23:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1612927420000|2021-02-10 03:23:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1612927430000|2021-02-10 03:23:50|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1612927440000|2021-02-10 03:24:00|4606.5|4600.5|4606.8|4600.8|4606.8|4600.8|4606.5|4600.5|0
1612927450000|2021-02-10 03:24:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1612927460000|2021-02-10 03:24:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.5|4600.5|0
1612927470000|2021-02-10 03:24:30|4607|4601|4607|4601|4607|4601|4606.8|4600.8|1
1612927480000|2021-02-10 03:24:40|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|9
1612927500000|2021-02-10 03:25:00|4608|4602|4608|4602|4608|4602|4608|4602|0
1612927510000|2021-02-10 03:25:10|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608|4602|0
1612927520000|2021-02-10 03:25:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|2
1612927550000|2021-02-10 03:25:50|4609.3|4603.3|4610.8|4604.8|4610.8|4604.8|4609.3|4603.3|2
1612927560000|2021-02-10 03:26:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|0
1612927580000|2021-02-10 03:26:20|4611.5|4605.5|4611|4605|4611.5|4605.5|4611|4605|0
1612927590000|2021-02-10 03:26:30|4611.3|4605.3|4610.5|4604.5|4611.3|4605.3|4610.5|4604.5|0
1612927600000|2021-02-10 03:26:40|4610.8|4604.8|4611.5|4605.5|4611.5|4605.5|4610.8|4604.8|3
1612927610000|2021-02-10 03:26:50|4611.3|4605.3|4610.5|4604.5|4611.3|4605.3|4610.5|4604.5|5
1612927620000|2021-02-10 03:27:00|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1612927650000|2021-02-10 03:27:30|4610|4604|4609.8|4603.8|4610|4604|4609.5|4603.5|0
1612927690000|2021-02-10 03:28:10|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|0
1612927700000|2021-02-10 03:28:20|4609.5|4603.5|4609.3|4603.3|4609.5|4603.5|4609|4603|0
1612927710000|2021-02-10 03:28:30|4609|4603|4609|4603|4609|4603|4609|4603|0
1612927720000|2021-02-10 03:28:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1612927730000|2021-02-10 03:28:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1612927740000|2021-02-10 03:29:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1612927770000|2021-02-10 03:29:30|4609.3|4603.3|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|0
1612927780000|2021-02-10 03:29:40|||||||||1
1612927820000|2021-02-10 03:30:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1612927830000|2021-02-10 03:30:30|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1612927910000|2021-02-10 03:31:50|||||||||1
1612927980000|2021-02-10 03:33:00|4609.2|4603.2|4608.8|4602.8|4609.2|4603.2|4608.8|4602.8|2
1612928060000|2021-02-10 03:34:20|4608|4602|4608|4602|4608|4602|4608|4602|1
1612928100000|2021-02-10 03:35:00|4608.3|4602.3|4608|4602|4608.5|4602.5|4608|4602|0
1612928120000|2021-02-10 03:35:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1612928150000|2021-02-10 03:35:50|4608|4602|4608.3|4602.3|4608.3|4602.3|4608|4602|1
1612928170000|2021-02-10 03:36:10|4608|4602|4608|4602|4608|4602|4608|4602|0
1612928180000|2021-02-10 03:36:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1612928200000|2021-02-10 03:36:40|4608|4602|4608|4602|4608|4602|4608|4602|0
1612928210000|2021-02-10 03:36:50|4608.3|4602.3|4608.8|4602.8|4609.3|4603.3|4608.3|4602.3|0
1612928220000|2021-02-10 03:37:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|1
1612928250000|2021-02-10 03:37:30|4609.3|4603.3|4609|4603|4609.3|4603.3|4609|4603|0
1612928280000|2021-02-10 03:38:00|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609.3|4603.3|1
1612928320000|2021-02-10 03:38:40|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1612928340000|2021-02-10 03:39:00|4610.3|4604.3|4609|4603|4610.3|4604.3|4609|4603|0
1612928350000|2021-02-10 03:39:10|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.3|4603.3|0
1612928360000|2021-02-10 03:39:20|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|1
1612928370000|2021-02-10 03:39:30|4610|4604|4610|4604|4610|4604|4610|4604|0
1612928380000|2021-02-10 03:39:40|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1612928560000|2021-02-10 03:42:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1612928570000|2021-02-10 03:42:50|4609|4603|4609|4603|4609|4603|4609|4603|0
1612928590000|2021-02-10 03:43:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1612928610000|2021-02-10 03:43:30|4609|4603|4609|4603|4609|4603|4609|4603|0
1612928620000|2021-02-10 03:43:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1612928630000|2021-02-10 03:43:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1612928640000|2021-02-10 03:44:00|4609|4603|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|0
1612928670000|2021-02-10 03:44:30|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1612928690000|2021-02-10 03:44:50|4609|4603|4608.5|4602.5|4609|4603|4608.5|4602.5|2
1612928740000|2021-02-10 03:45:40|4608.7|4602.7|4609.5|4603.5|4609.5|4603.5|4608.7|4602.7|2
1612928750000|2021-02-10 03:45:50|||||||||1
1612928760000|2021-02-10 03:46:00|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.3|4605.3|1
1612928790000|2021-02-10 03:46:30|4611.8|4605.8|4612|4606|4612|4606|4611.8|4605.8|0
1612928800000|2021-02-10 03:46:40|4611.7|4605.7|4613.5|4607.5|4613.7|4607.7|4611.7|4605.7|1
1612928810000|2021-02-10 03:46:50|4613.3|4607.3|4613|4607|4613.8|4607.8|4613|4607|1
1612928820000|2021-02-10 03:47:00|4613.2|4607.2|4613.3|4607.3|4613.5|4607.5|4613.2|4607.2|1
1612928830000|2021-02-10 03:47:10|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613|4607|3
1612928840000|2021-02-10 03:47:20|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1612928850000|2021-02-10 03:47:30|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1612928870000|2021-02-10 03:47:50|4613|4607|4613.3|4607.3|4613.5|4607.5|4613|4607|1
1612928880000|2021-02-10 03:48:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1612928890000|2021-02-10 03:48:10|4613.7|4607.7|4614|4608|4614|4608|4613.7|4607.7|0
1612928900000|2021-02-10 03:48:20|4613.5|4607.5|4614.5|4608.5|4614.5|4608.5|4613.5|4607.5|1
1612928940000|2021-02-10 03:49:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1612928950000|2021-02-10 03:49:10|4614|4608|4613.3|4607.3|4614|4608|4613.3|4607.3|0
1612928970000|2021-02-10 03:49:30|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1612929000000|2021-02-10 03:50:00|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|3
1612929010000|2021-02-10 03:50:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1612929050000|2021-02-10 03:50:50|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1612929070000|2021-02-10 03:51:10|4615|4609|4615|4609|4615|4609|4615|4609|1
1612929080000|2021-02-10 03:51:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1612929150000|2021-02-10 03:52:30|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1612929230000|2021-02-10 03:53:50|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|6
1612929260000|2021-02-10 03:54:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|1
1612929270000|2021-02-10 03:54:30|4615.5|4609.5|4615|4609|4615.5|4609.5|4615|4609|0
1612929300000|2021-02-10 03:55:00|4614.2|4608.2|4613.5|4607.5|4614.2|4608.2|4613.2|4607.2|6
1612929310000|2021-02-10 03:55:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|1
1612929330000|2021-02-10 03:55:30|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|2
1612929340000|2021-02-10 03:55:40|4612.8|4606.8|4611.2|4605.2|4612.8|4606.8|4611.2|4605.2|6
1612929350000|2021-02-10 03:55:50|4612|4606|4611.7|4605.7|4612|4606|4611.7|4605.7|0
1612929420000|2021-02-10 03:57:00|4610.7|4604.7|4611|4605|4611|4605|4610.7|4604.7|5
1612929490000|2021-02-10 03:58:10|4610.7|4604.7|4611.5|4605.5|4611.5|4605.5|4610.7|4604.7|0
1612929510000|2021-02-10 03:58:30|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4
1612929520000|2021-02-10 03:58:40|4612|4606|4611.7|4605.7|4612|4606|4611.7|4605.7|0
1612929530000|2021-02-10 03:58:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1612929550000|2021-02-10 03:59:10|4611|4605|4611|4605|4611|4605|4611|4605|0
1612929570000|2021-02-10 03:59:30|4611.2|4605.2|4611.5|4605.5|4611.5|4605.5|4611.2|4605.2|0
1612929580000|2021-02-10 03:59:40|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|0
1612929590000|2021-02-10 03:59:50|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4611.5|4605.5|0
1612929610000|2021-02-10 04:00:10|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|1
1612929640000|2021-02-10 04:00:40|4611.5|4605.5|4611.7|4605.7|4611.7|4605.7|4611.5|4605.5|1
1612929680000|2021-02-10 04:01:20|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|0
1612929690000|2021-02-10 04:01:30|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1612929700000|2021-02-10 04:01:40|4612.5|4606.5|4611.5|4605.5|4612.5|4606.5|4611.5|4605.5|1
1612929710000|2021-02-10 04:01:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1612929740000|2021-02-10 04:02:20|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|1
1612929750000|2021-02-10 04:02:30|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|0
1612929760000|2021-02-10 04:02:40|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4611|4605|1
1612929770000|2021-02-10 04:02:50|4612|4606|4611.7|4605.7|4612|4606|4611.7|4605.7|0
1612929780000|2021-02-10 04:03:00|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1612929790000|2021-02-10 04:03:10|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|0
1612929810000|2021-02-10 04:03:30|4610|4604|4609.5|4603.5|4610|4604|4609.5|4603.5|3
1612929820000|2021-02-10 04:03:40|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1612929860000|2021-02-10 04:04:20|4610|4604|4609.7|4603.7|4610|4604|4609.7|4603.7|0
1612929890000|2021-02-10 04:04:50|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|3
1612929910000|2021-02-10 04:05:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1612929920000|2021-02-10 04:05:20|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1612929930000|2021-02-10 04:05:30|4611|4605|4610.7|4604.7|4611|4605|4610.7|4604.7|0
1612929950000|2021-02-10 04:05:50|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|1
1612930040000|2021-02-10 04:07:20|4610|4604|4610.7|4604.7|4610.7|4604.7|4610|4604|0
1612930070000|2021-02-10 04:07:50|4610|4604|4610.3|4604.3|4610.3|4604.3|4610|4604|0
1612930080000|2021-02-10 04:08:00|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1612930110000|2021-02-10 04:08:30|||||||||2
1612930180000|2021-02-10 04:09:40|4610.5|4604.5|4609|4603|4610.5|4604.5|4609|4603|1
1612930200000|2021-02-10 04:10:00|4609.2|4603.2|4609|4603|4609.2|4603.2|4609|4603|2
1612930220000|2021-02-10 04:10:20|4608.5|4602.5|4608.7|4602.7|4608.7|4602.7|4608.5|4602.5|2
1612930260000|2021-02-10 04:11:00|4609.5|4603.5|4609.2|4603.2|4609.5|4603.5|4609.2|4603.2|0
1612930270000|2021-02-10 04:11:10|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|1
1612930290000|2021-02-10 04:11:30|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1612930300000|2021-02-10 04:11:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|1
1612930320000|2021-02-10 04:12:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1612930330000|2021-02-10 04:12:10|||||||||1
1612930350000|2021-02-10 04:12:30|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.5|4603.5|0
1612930440000|2021-02-10 04:14:00|4609.2|4603.2|4609|4603|4609.2|4603.2|4609|4603|0
1612930510000|2021-02-10 04:15:10|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1612930520000|2021-02-10 04:15:20|4610|4604|4609.7|4603.7|4610|4604|4609.7|4603.7|0
1612930530000|2021-02-10 04:15:30|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|0
1612930540000|2021-02-10 04:15:40|4610.5|4604.5|4611.7|4605.7|4611.7|4605.7|4610.5|4604.5|5
1612930630000|2021-02-10 04:17:10|4612|4606|4612.2|4606.2|4612.2|4606.2|4612|4606|0
1612930640000|2021-02-10 04:17:20|4612|4606|4611.7|4605.7|4612|4606|4611.7|4605.7|0
1612930670000|2021-02-10 04:17:50|4612.7|4606.7|4612.5|4606.5|4613|4607|4612.5|4606.5|1
1612930680000|2021-02-10 04:18:00|4612.2|4606.2|4612.5|4606.5|4612.5|4606.5|4612.2|4606.2|1
1612930700000|2021-02-10 04:18:20|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1612930710000|2021-02-10 04:18:30|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|0
1612930720000|2021-02-10 04:18:40|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1612930730000|2021-02-10 04:18:50|4613|4607|4613|4607|4613|4607|4613|4607|1
1612930740000|2021-02-10 04:19:00|4612.5|4606.5|4612.7|4606.7|4612.7|4606.7|4612.2|4606.2|2
1612930760000|2021-02-10 04:19:20|4612.2|4606.2|4612.7|4606.7|4612.7|4606.7|4612|4606|0
1612930800000|2021-02-10 04:20:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1612930830000|2021-02-10 04:20:30|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1612930860000|2021-02-10 04:21:00|4612|4606|4610.2|4604.2|4612|4606|4610.2|4604.2|0
1612930870000|2021-02-10 04:21:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1612930890000|2021-02-10 04:21:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1612930900000|2021-02-10 04:21:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1612930930000|2021-02-10 04:22:10|4610.2|4604.2|4610.7|4604.7|4610.7|4604.7|4610|4604|1
1612931110000|2021-02-10 04:25:10|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|2
1612931130000|2021-02-10 04:25:30|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|0
1612931150000|2021-02-10 04:25:50|4613|4607|4613.2|4607.2|4613.2|4607.2|4613|4607|6
1612931190000|2021-02-10 04:26:30|4613.5|4607.5|4614.2|4608.2|4614.2|4608.2|4613.5|4607.5|3
1612931220000|2021-02-10 04:27:00|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|4
1612931250000|2021-02-10 04:27:30|4614|4608|4614|4608|4614|4608|4614|4608|0
1612931260000|2021-02-10 04:27:40|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1612931280000|2021-02-10 04:28:00|4614|4608|4613.2|4607.2|4614|4608|4613|4607|2
1612931290000|2021-02-10 04:28:10|4613|4607|4612.2|4606.2|4613|4607|4612.2|4606.2|0
1612931300000|2021-02-10 04:28:20|||||||||1
1612931340000|2021-02-10 04:29:00|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|1
1612931350000|2021-02-10 04:29:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1612931440000|2021-02-10 04:30:40|4610.2|4604.2|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|6
1612931520000|2021-02-10 04:32:00|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.2|4605.2|2
1612931570000|2021-02-10 04:32:50|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|2
1612931590000|2021-02-10 04:33:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1612931630000|2021-02-10 04:33:50|4612|4606|4612.2|4606.2|4612.2|4606.2|4612|4606|0
1612931640000|2021-02-10 04:34:00|||||||||2
1612931650000|2021-02-10 04:34:10|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|0
1612931660000|2021-02-10 04:34:20|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1612931740000|2021-02-10 04:35:40|4612.2|4606.2|4611.2|4605.2|4612.2|4606.2|4611.2|4605.2|2
1612931770000|2021-02-10 04:36:10|4611|4605|4610|4604|4611|4605|4610|4604|4
1612931780000|2021-02-10 04:36:20|||||||||5
1612931790000|2021-02-10 04:36:30|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1612931820000|2021-02-10 04:37:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|3
1612931830000|2021-02-10 04:37:10|4609.7|4603.7|4610|4604|4610|4604|4609.7|4603.7|2
1612931840000|2021-02-10 04:37:20|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|1
1612931880000|2021-02-10 04:38:00|4611|4605|4611.7|4605.7|4611.7|4605.7|4611|4605|1
1612931940000|2021-02-10 04:39:00|4612.2|4606.2|4611.2|4605.2|4612.2|4606.2|4611.2|4605.2|1
1612931970000|2021-02-10 04:39:30|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1612932000000|2021-02-10 04:40:00|4611.5|4605.5|4611.2|4605.2|4611.5|4605.5|4611.2|4605.2|0
1612932030000|2021-02-10 04:40:30|4611.9|4605.9|4612.2|4606.2|4612.2|4606.2|4611.9|4605.9|0
1612932040000|2021-02-10 04:40:40|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1612932060000|2021-02-10 04:41:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1612932090000|2021-02-10 04:41:30|4613|4607|4613|4607|4613|4607|4613|4607|0
1612932110000|2021-02-10 04:41:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|1
1612932130000|2021-02-10 04:42:10|4612.5|4606.5|4612.7|4606.7|4612.7|4606.7|4612.5|4606.5|0
1612932190000|2021-02-10 04:43:10|4613|4607|4613|4607|4613|4607|4613|4607|1
1612932210000|2021-02-10 04:43:30|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1612932290000|2021-02-10 04:44:50|4612|4606|4612|4606|4612|4606|4612|4606|3
1612932310000|2021-02-10 04:45:10|4608|4602|4607.7|4601.7|4608|4602|4607.7|4601.7|5
1612932340000|2021-02-10 04:45:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1612932360000|2021-02-10 04:46:00|4607.2|4601.2|4606.7|4600.7|4607.2|4601.2|4606.7|4600.7|2
1612932370000|2021-02-10 04:46:10|4606.9|4600.9|4606.2|4600.2|4606.9|4600.9|4606.2|4600.2|0
1612932390000|2021-02-10 04:46:30|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|7
1612932410000|2021-02-10 04:46:50|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|9
1612932420000|2021-02-10 04:47:00|4605.2|4599.2|4604.9|4598.9|4605.2|4599.2|4604.9|4598.9|2
1612932430000|2021-02-10 04:47:10|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1612932440000|2021-02-10 04:47:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1612932450000|2021-02-10 04:47:30|4604|4598|4603.4|4597.4|4604|4598|4603.4|4597.4|6
1612932460000|2021-02-10 04:47:40|4603.7|4597.7|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|4
1612932470000|2021-02-10 04:47:50|4602.4|4596.4|4600.7|4594.7|4603.4|4597.4|4600.7|4594.7|24
1612932480000|2021-02-10 04:48:00|4600.4|4594.4|4600.2|4594.2|4600.4|4594.4|4599.9|4593.9|13
1612932490000|2021-02-10 04:48:10|||||||||1
1612932510000|2021-02-10 04:48:30|||||||||12
1612932550000|2021-02-10 04:49:10|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|10
1612932570000|2021-02-10 04:49:30|||||||||9
1612932580000|2021-02-10 04:49:40|||||||||1
1612932650000|2021-02-10 04:50:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1612932660000|2021-02-10 04:51:00|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1612932720000|2021-02-10 04:52:00|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.7|4593.7|1
1612932730000|2021-02-10 04:52:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1612932750000|2021-02-10 04:52:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|2
1612932760000|2021-02-10 04:52:40|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1612932770000|2021-02-10 04:52:50|||||||||4
1612932790000|2021-02-10 04:53:10|4598.2|4592.2|4596.2|4590.2|4598.2|4592.2|4596.2|4590.2|12
1612932800000|2021-02-10 04:53:20|||||||||6
1612932830000|2021-02-10 04:53:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1612932840000|2021-02-10 04:54:00|||||||||5
1612932890000|2021-02-10 04:54:50|4596.2|4590.2|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|0
1612932900000|2021-02-10 04:55:00|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|23
1612932910000|2021-02-10 04:55:10|4594.4|4588.4|4594.7|4588.7|4594.7|4588.7|4594.4|4588.4|0
1612932920000|2021-02-10 04:55:20|||||||||9
1612932930000|2021-02-10 04:55:30|||||||||4
1612932940000|2021-02-10 04:55:40|||||||||2
1612932960000|2021-02-10 04:56:00|4594.9|4588.9|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|27
1612933080000|2021-02-10 04:58:00|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1612933090000|2021-02-10 04:58:10|4596.2|4590.2|4595.4|4589.4|4596.2|4590.2|4595.4|4589.4|1
1612933140000|2021-02-10 04:59:00|4595.2|4589.2|4595.9|4589.9|4595.9|4589.9|4595.2|4589.2|1
1612933150000|2021-02-10 04:59:10|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1612933170000|2021-02-10 04:59:30|||||||||3
1612933180000|2021-02-10 04:59:40|4595.7|4589.7|4595.4|4589.4|4595.7|4589.7|4595.4|4589.4|0
1612933200000|2021-02-10 05:00:00|4595.2|4589.2|4599.4|4593.4|4599.4|4593.4|4595.2|4589.2|25
1612933210000|2021-02-10 05:00:10|4597.9|4591.9|4598.2|4592.2|4598.9|4592.9|4597.9|4591.9|3
1612933220000|2021-02-10 05:00:20|4598.4|4592.4|4598.7|4592.7|4598.9|4592.9|4598.4|4592.4|3
1612933230000|2021-02-10 05:00:30|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1612933240000|2021-02-10 05:00:40|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.7|4592.7|1
1612933280000|2021-02-10 05:01:20|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|1
1612933290000|2021-02-10 05:01:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1612933310000|2021-02-10 05:01:50|4597.7|4591.7|4597.2|4591.2|4597.7|4591.7|4596.9|4590.9|1
1612933320000|2021-02-10 05:02:00|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|5
1612933340000|2021-02-10 05:02:20|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|0
1612933350000|2021-02-10 05:02:30|4598.2|4592.2|4597.4|4591.4|4598.2|4592.2|4597.4|4591.4|3
1612933360000|2021-02-10 05:02:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1612933370000|2021-02-10 05:02:50|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612933400000|2021-02-10 05:03:20|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|8
1612933410000|2021-02-10 05:03:30|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1612933430000|2021-02-10 05:03:50|4597.9|4591.9|4597.7|4591.7|4597.9|4591.9|4597.7|4591.7|1
1612933470000|2021-02-10 05:04:30|4597.9|4591.9|4597.2|4591.2|4597.9|4591.9|4597.2|4591.2|1
1612933480000|2021-02-10 05:04:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1612933500000|2021-02-10 05:05:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1612933510000|2021-02-10 05:05:10|4596.7|4590.7|4596.4|4590.4|4596.7|4590.7|4596.4|4590.4|2
1612933540000|2021-02-10 05:05:40|4595.9|4589.9|4595.2|4589.2|4595.9|4589.9|4595.2|4589.2|1
1612933550000|2021-02-10 05:05:50|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|1
1612933560000|2021-02-10 05:06:00|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1612933570000|2021-02-10 05:06:10|4596.2|4590.2|4595.7|4589.7|4596.2|4590.2|4595.7|4589.7|7
1612933620000|2021-02-10 05:07:00|4595.9|4589.9|4595.7|4589.7|4596.4|4590.4|4595.7|4589.7|0
1612933650000|2021-02-10 05:07:30|4595.2|4589.2|4595.4|4589.4|4595.7|4589.7|4595.2|4589.2|0
1612933670000|2021-02-10 05:07:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1612933780000|2021-02-10 05:09:40|||||||||1
1612933810000|2021-02-10 05:10:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|3
1612933870000|2021-02-10 05:11:10|4593.7|4587.7|4591.4|4585.4|4593.7|4587.7|4591.4|4585.4|12
1612933880000|2021-02-10 05:11:20|||||||||3
1612933890000|2021-02-10 05:11:30|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1612933900000|2021-02-10 05:11:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|1
1612933920000|2021-02-10 05:12:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1612933930000|2021-02-10 05:12:10|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|5
1612933940000|2021-02-10 05:12:20|4591.9|4585.9|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|0
1612933950000|2021-02-10 05:12:30|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1612933980000|2021-02-10 05:13:00|4591.9|4585.9|4591.6|4585.6|4591.9|4585.9|4591.6|4585.6|1
1612933990000|2021-02-10 05:13:10|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1612934000000|2021-02-10 05:13:20|4590.6|4584.6|4590.1|4584.1|4590.6|4584.6|4590.1|4584.1|5
1612934010000|2021-02-10 05:13:30|4589.6|4583.6|4589.6|4583.6|4589.9|4583.9|4589.6|4583.6|3
1612934030000|2021-02-10 05:13:50|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|17
1612934040000|2021-02-10 05:14:00|4588.9|4582.9|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|1
1612934060000|2021-02-10 05:14:20|4588.9|4582.9|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|1
1612934070000|2021-02-10 05:14:30|4588.9|4582.9|4588.6|4582.6|4588.9|4582.9|4588.6|4582.6|0
1612934080000|2021-02-10 05:14:40|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|2
1612934090000|2021-02-10 05:14:50|4589.9|4583.9|4589.1|4583.1|4589.9|4583.9|4589.1|4583.1|1
1612934120000|2021-02-10 05:15:20|4589.4|4583.4|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|5
1612934150000|2021-02-10 05:15:50|||||||||1
1612934160000|2021-02-10 05:16:00|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|1
1612934190000|2021-02-10 05:16:30|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1612934200000|2021-02-10 05:16:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1612934230000|2021-02-10 05:17:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|2
1612934250000|2021-02-10 05:17:30|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1612934280000|2021-02-10 05:18:00|4587.4|4581.4|4585.7|4579.7|4587.4|4581.4|4585.4|4579.4|10
1612934290000|2021-02-10 05:18:10|4586.2|4580.2|4585.6|4579.6|4586.2|4580.2|4585.6|4579.6|1
1612934300000|2021-02-10 05:18:20|4585.4|4579.4|4586.2|4580.2|4586.2|4580.2|4585.4|4579.4|1
1612934320000|2021-02-10 05:18:40|||||||||1
1612934330000|2021-02-10 05:18:50|4585.9|4579.9|4585.7|4579.7|4585.9|4579.9|4585.7|4579.7|0
1612934340000|2021-02-10 05:19:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1612934370000|2021-02-10 05:19:30|4584.4|4578.4|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|5
1612934380000|2021-02-10 05:19:40|4584.9|4578.9|4584.4|4578.4|4585.2|4579.2|4584.4|4578.4|1
1612934400000|2021-02-10 05:20:00|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|5
1612934410000|2021-02-10 05:20:10|||||||||3
1612934420000|2021-02-10 05:20:20|4585.6|4579.6|4585.4|4579.4|4585.6|4579.6|4585.4|4579.4|3
1612934530000|2021-02-10 05:22:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|3
1612934540000|2021-02-10 05:22:20|4584.7|4578.7|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1612934550000|2021-02-10 05:22:30|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1612934610000|2021-02-10 05:23:30|||||||||1
1612934630000|2021-02-10 05:23:50|4584.4|4578.4|4584.4|4578.4|4584.7|4578.7|4584.4|4578.4|4
1612934640000|2021-02-10 05:24:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1612934650000|2021-02-10 05:24:10|||||||||1
1612934670000|2021-02-10 05:24:30|4584.9|4578.9|4585.2|4579.2|4585.2|4579.2|4584.9|4578.9|1
1612934680000|2021-02-10 05:24:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1612934690000|2021-02-10 05:24:50|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|1
1612934700000|2021-02-10 05:25:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1612934710000|2021-02-10 05:25:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1612934720000|2021-02-10 05:25:20|4588.4|4582.4|4588.7|4582.7|4589.2|4583.2|4588.4|4582.4|13
1612934760000|2021-02-10 05:26:00|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1612934810000|2021-02-10 05:26:50|4588.1|4582.1|4588.4|4582.4|4588.4|4582.4|4588.1|4582.1|1
1612934820000|2021-02-10 05:27:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1612934840000|2021-02-10 05:27:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1612934860000|2021-02-10 05:27:40|4588.9|4582.9|4589.6|4583.6|4589.6|4583.6|4588.9|4582.9|0
1612934870000|2021-02-10 05:27:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1612934900000|2021-02-10 05:28:20|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|2
1612934950000|2021-02-10 05:29:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1612934970000|2021-02-10 05:29:30|4589.2|4583.2|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|1
1612934980000|2021-02-10 05:29:40|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|0
1612935000000|2021-02-10 05:30:00|4587.7|4581.7|4588.9|4582.9|4590.2|4584.2|4587.7|4581.7|23
1612935010000|2021-02-10 05:30:10|4588.4|4582.4|4590.1|4584.1|4590.1|4584.1|4588.2|4582.2|11
1612935020000|2021-02-10 05:30:20|4589.7|4583.7|4588.7|4582.7|4590.2|4584.2|4588.7|4582.7|5
1612935030000|2021-02-10 05:30:30|4589.7|4583.7|4589.6|4583.6|4589.7|4583.7|4588.9|4582.9|6
1612935040000|2021-02-10 05:30:40|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|5
1612935050000|2021-02-10 05:30:50|4592.4|4586.4|4591.7|4585.7|4592.4|4586.4|4591.7|4585.7|4
1612935060000|2021-02-10 05:31:00|4591.4|4585.4|4589.9|4583.9|4591.4|4585.4|4589.9|4583.9|5
1612935070000|2021-02-10 05:31:10|4589.6|4583.6|4588.1|4582.1|4589.9|4583.9|4588.1|4582.1|1
1612935080000|2021-02-10 05:31:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.1|4581.1|0
1612935090000|2021-02-10 05:31:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1612935100000|2021-02-10 05:31:40|4587.6|4581.6|4585.1|4579.1|4587.6|4581.6|4585.1|4579.1|12
1612935110000|2021-02-10 05:31:50|4586.1|4580.1|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|3
1612935120000|2021-02-10 05:32:00|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.4|4580.4|1
1612935130000|2021-02-10 05:32:10|4586.4|4580.4|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1612935140000|2021-02-10 05:32:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|2
1612935150000|2021-02-10 05:32:30|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|0
1612935160000|2021-02-10 05:32:40|4586.4|4580.4|4585.9|4579.9|4586.4|4580.4|4585.1|4579.1|2
1612935170000|2021-02-10 05:32:50|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1612935180000|2021-02-10 05:33:00|4585.6|4579.6|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|2
1612935190000|2021-02-10 05:33:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1612935220000|2021-02-10 05:33:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1612935230000|2021-02-10 05:33:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1612935240000|2021-02-10 05:34:00|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|8
1612935250000|2021-02-10 05:34:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1612935260000|2021-02-10 05:34:20|4587.4|4581.4|4587.1|4581.1|4587.4|4581.4|4587.1|4581.1|0
1612935270000|2021-02-10 05:34:30|4588.4|4582.4|4589.1|4583.1|4589.1|4583.1|4588.4|4582.4|3
1612935300000|2021-02-10 05:35:00|4589.4|4583.4|4591.1|4585.1|4591.1|4585.1|4589.4|4583.4|0
1612935310000|2021-02-10 05:35:10|4591.4|4585.4|4590.1|4584.1|4591.4|4585.4|4590.1|4584.1|4
1612935330000|2021-02-10 05:35:30|4590.4|4584.4|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|0
1612935340000|2021-02-10 05:35:40|4591.6|4585.6|4592.1|4586.1|4592.1|4586.1|4591.6|4585.6|2
1612935350000|2021-02-10 05:35:50|4592.4|4586.4|4594.9|4588.9|4594.9|4588.9|4592.4|4586.4|10
1612935360000|2021-02-10 05:36:00|||||||||1
1612935370000|2021-02-10 05:36:10|4595.4|4589.4|4596.1|4590.1|4596.6|4590.6|4595.4|4589.4|3
1612935380000|2021-02-10 05:36:20|4596.4|4590.4|4597.9|4591.9|4597.9|4591.9|4596.4|4590.4|8
1612935390000|2021-02-10 05:36:30|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.6|4591.6|3
1612935400000|2021-02-10 05:36:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1612935410000|2021-02-10 05:36:50|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.4|4591.4|2
1612935420000|2021-02-10 05:37:00|4598.4|4592.4|4598.6|4592.6|4599.1|4593.1|4598.4|4592.4|2
1612935430000|2021-02-10 05:37:10|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4597.6|4591.6|0
1612935440000|2021-02-10 05:37:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1612935450000|2021-02-10 05:37:30|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1612935460000|2021-02-10 05:37:40|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|0
1612935470000|2021-02-10 05:37:50|4598.6|4592.6|4598.6|4592.6|4598.9|4592.9|4598.6|4592.6|0
1612935480000|2021-02-10 05:38:00|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|1
1612935490000|2021-02-10 05:38:10|4598.4|4592.4|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|2
1612935500000|2021-02-10 05:38:20|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1612935510000|2021-02-10 05:38:30|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4599.9|4593.9|2
1612935540000|2021-02-10 05:39:00|4600.9|4594.9|4603.1|4597.1|4603.1|4597.1|4600.9|4594.9|1
1612935550000|2021-02-10 05:39:10|4603.6|4597.6|4603.1|4597.1|4603.9|4597.9|4603.1|4597.1|5
1612935560000|2021-02-10 05:39:20|4602.9|4596.9|4602.9|4596.9|4603.1|4597.1|4602.6|4596.6|2
1612935580000|2021-02-10 05:39:40|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1612935590000|2021-02-10 05:39:50|4602.9|4596.9|4603.1|4597.1|4603.1|4597.1|4602.9|4596.9|5
1612935600000|2021-02-10 05:40:00|||||||||1
1612935620000|2021-02-10 05:40:20|4601.9|4595.9|4601.1|4595.1|4601.9|4595.9|4601.1|4595.1|5
1612935630000|2021-02-10 05:40:30|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1612935640000|2021-02-10 05:40:40|4600.6|4594.6|4600.9|4594.9|4600.9|4594.9|4600.6|4594.6|1
1612935650000|2021-02-10 05:40:50|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|2
1612935670000|2021-02-10 05:41:10|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|23
1612935680000|2021-02-10 05:41:20|4603.4|4597.4|4603.1|4597.1|4603.4|4597.4|4603.1|4597.1|3
1612935690000|2021-02-10 05:41:30|4603.4|4597.4|4604.1|4598.1|4604.1|4598.1|4603.4|4597.4|0
1612935710000|2021-02-10 05:41:50|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|0
1612935720000|2021-02-10 05:42:00|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|1
1612935730000|2021-02-10 05:42:10|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|1
1612935740000|2021-02-10 05:42:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1612935750000|2021-02-10 05:42:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|12
1612935770000|2021-02-10 05:42:50|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|1
1612935780000|2021-02-10 05:43:00|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|0
1612935790000|2021-02-10 05:43:10|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|4
1612935800000|2021-02-10 05:43:20|4603.1|4597.1|4602.1|4596.1|4603.1|4597.1|4602.1|4596.1|4
1612935820000|2021-02-10 05:43:40|4602.4|4596.4|4603.1|4597.1|4603.1|4597.1|4602.4|4596.4|0
1612935830000|2021-02-10 05:43:50|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1612935840000|2021-02-10 05:44:00|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1612935850000|2021-02-10 05:44:10|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1612935860000|2021-02-10 05:44:20|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|0
1612935870000|2021-02-10 05:44:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1612935890000|2021-02-10 05:44:50|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.6|4596.6|0
1612935900000|2021-02-10 05:45:00|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|1
1612935920000|2021-02-10 05:45:20|4601.9|4595.9|4601.1|4595.1|4601.9|4595.9|4600.9|4594.9|0
1612935970000|2021-02-10 05:46:10|4601.4|4595.4|4604.1|4598.1|4604.1|4598.1|4601.4|4595.4|6
1612935980000|2021-02-10 05:46:20|4603.9|4597.9|4603.1|4597.1|4603.9|4597.9|4603.1|4597.1|2
1612935990000|2021-02-10 05:46:30|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|0
1612936000000|2021-02-10 05:46:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1612936020000|2021-02-10 05:47:00|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1612936040000|2021-02-10 05:47:20|4603.4|4597.4|4603.1|4597.1|4603.4|4597.4|4602.9|4596.9|0
1612936060000|2021-02-10 05:47:40|4602.9|4596.9|4602.1|4596.1|4602.9|4596.9|4602.1|4596.1|0
1612936070000|2021-02-10 05:47:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1612936080000|2021-02-10 05:48:00|4601.6|4595.6|4600.6|4594.6|4602.1|4596.1|4600.6|4594.6|1
1612936090000|2021-02-10 05:48:10|4601.1|4595.1|4600.6|4594.6|4601.1|4595.1|4600.6|4594.6|1
1612936100000|2021-02-10 05:48:20|4600.1|4594.1|4599.6|4593.6|4600.1|4594.1|4599.6|4593.6|1
1612936110000|2021-02-10 05:48:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4
1612936120000|2021-02-10 05:48:40|4599.6|4593.6|4600.1|4594.1|4600.1|4594.1|4599.4|4593.4|0
1612936130000|2021-02-10 05:48:50|4599.9|4593.9|4599.1|4593.1|4599.9|4593.9|4598.4|4592.4|3
1612936140000|2021-02-10 05:49:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1612936170000|2021-02-10 05:49:30|4596.9|4590.9|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|3
1612936180000|2021-02-10 05:49:40|4597.4|4591.4|4597.4|4591.4|4598.1|4592.1|4597.4|4591.4|1
1612936190000|2021-02-10 05:49:50|4596.9|4590.9|4598.1|4592.1|4598.1|4592.1|4596.9|4590.9|4
1612936270000|2021-02-10 05:51:10|4598.4|4592.4|4597.4|4591.4|4598.4|4592.4|4597.1|4591.1|5
1612936290000|2021-02-10 05:51:30|4597.1|4591.1|4596.9|4590.9|4597.1|4591.1|4596.9|4590.9|2
1612936300000|2021-02-10 05:51:40|4596.4|4590.4|4597.1|4591.1|4597.1|4591.1|4596.4|4590.4|1
1612936310000|2021-02-10 05:51:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1612936320000|2021-02-10 05:52:00|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|1
1612936350000|2021-02-10 05:52:30|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|4
1612936360000|2021-02-10 05:52:40|4599.4|4593.4|4598.4|4592.4|4599.4|4593.4|4598.4|4592.4|2
1612936370000|2021-02-10 05:52:50|4598.6|4592.6|4598.9|4592.9|4598.9|4592.9|4598.6|4592.6|0
1612936380000|2021-02-10 05:53:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1612936390000|2021-02-10 05:53:10|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|0
1612936400000|2021-02-10 05:53:20|4598.9|4592.9|4599.1|4593.1|4599.1|4593.1|4598.9|4592.9|0
1612936410000|2021-02-10 05:53:30|4599.4|4593.4|4599.1|4593.1|4599.4|4593.4|4599.1|4593.1|1
1612936430000|2021-02-10 05:53:50|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1612936440000|2021-02-10 05:54:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1612936470000|2021-02-10 05:54:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|1
1612936530000|2021-02-10 05:55:30|4597.9|4591.9|4596.9|4590.9|4597.9|4591.9|4596.9|4590.9|1
1612936580000|2021-02-10 05:56:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|1
1612936590000|2021-02-10 05:56:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1612936600000|2021-02-10 05:56:40|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|1
1612936620000|2021-02-10 05:57:00|4597.6|4591.6|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|0
1612936630000|2021-02-10 05:57:10|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1612936640000|2021-02-10 05:57:20|4597.8|4591.8|4598.1|4592.1|4598.1|4592.1|4597.8|4591.8|0
1612936650000|2021-02-10 05:57:30|4597.4|4591.4|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612936690000|2021-02-10 05:58:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4
1612936700000|2021-02-10 05:58:20|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1612936760000|2021-02-10 05:59:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1612936770000|2021-02-10 05:59:30|4597.1|4591.1|4597.4|4591.4|4597.4|4591.4|4597.1|4591.1|0
1612936790000|2021-02-10 05:59:50|||||||||1
1612936800000|2021-02-10 06:00:00|4597.1|4591.1|4596.1|4590.1|4597.1|4591.1|4596.1|4590.1|2
1612936810000|2021-02-10 06:00:10|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|3
1612936850000|2021-02-10 06:00:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1612936860000|2021-02-10 06:01:00|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|3
1612936880000|2021-02-10 06:01:20|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|0
1612936890000|2021-02-10 06:01:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1612936900000|2021-02-10 06:01:40|4595.1|4589.1|4595.6|4589.6|4595.6|4589.6|4595.1|4589.1|0
1612936910000|2021-02-10 06:01:50|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|5
1612936920000|2021-02-10 06:02:00|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|1
1612936940000|2021-02-10 06:02:20|4597.9|4591.9|4599.1|4593.1|4599.1|4593.1|4597.9|4591.9|4
1612936970000|2021-02-10 06:02:50|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|0
1612936980000|2021-02-10 06:03:00|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|0
1612937000000|2021-02-10 06:03:20|4598.8|4592.8|4599.9|4593.9|4599.9|4593.9|4598.8|4592.8|8
1612937010000|2021-02-10 06:03:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1612937020000|2021-02-10 06:03:40|||||||||20
1612937030000|2021-02-10 06:03:50|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1612937040000|2021-02-10 06:04:00|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|0
1612937050000|2021-02-10 06:04:10|4600.1|4594.1|4603.9|4597.9|4603.9|4597.9|4600.1|4594.1|4
1612937060000|2021-02-10 06:04:20|4604.1|4598.1|4603.9|4597.9|4604.1|4598.1|4603.9|4597.9|1
1612937070000|2021-02-10 06:04:30|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1612937080000|2021-02-10 06:04:40|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.6|4596.6|0
1612937090000|2021-02-10 06:04:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|1
1612937100000|2021-02-10 06:05:00|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.4|4597.4|0
1612937120000|2021-02-10 06:05:20|4603.1|4597.1|4603.9|4597.9|4603.9|4597.9|4603.1|4597.1|0
1612937180000|2021-02-10 06:06:20|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.1|4597.1|2
1612937200000|2021-02-10 06:06:40|||||||||7
1612937210000|2021-02-10 06:06:50|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|1
1612937260000|2021-02-10 06:07:40|4603.6|4597.6|4603.1|4597.1|4603.6|4597.6|4603.1|4597.1|0
1612937280000|2021-02-10 06:08:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1612937290000|2021-02-10 06:08:10|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1612937300000|2021-02-10 06:08:20|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4
1612937310000|2021-02-10 06:08:30|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|2
1612937330000|2021-02-10 06:08:50|||||||||1
1612937350000|2021-02-10 06:09:10|4604.1|4598.1|4604.6|4598.6|4604.9|4598.9|4604.1|4598.1|0
1612937370000|2021-02-10 06:09:30|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.6|4597.6|1
1612937390000|2021-02-10 06:09:50|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1612937400000|2021-02-10 06:10:00|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|0
1612937410000|2021-02-10 06:10:10|4603.9|4597.9|4603.6|4597.6|4603.9|4597.9|4603.6|4597.6|0
1612937420000|2021-02-10 06:10:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1612937430000|2021-02-10 06:10:30|4603.1|4597.1|4602.9|4596.9|4603.1|4597.1|4602.9|4596.9|0
1612937440000|2021-02-10 06:10:40|4602.4|4596.4|4603.1|4597.1|4603.1|4597.1|4602.1|4596.1|0
1612937460000|2021-02-10 06:11:00|4603.4|4597.4|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|1
1612937470000|2021-02-10 06:11:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1612937480000|2021-02-10 06:11:20|4603.6|4597.6|4604.1|4598.1|4604.4|4598.4|4603.6|4597.6|0
1612937490000|2021-02-10 06:11:30|4603.9|4597.9|4603.6|4597.6|4603.9|4597.9|4603.6|4597.6|0
1612937500000|2021-02-10 06:11:40|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|0
1612937550000|2021-02-10 06:12:30|4603.9|4597.9|4603.6|4597.6|4603.9|4597.9|4603.6|4597.6|0
1612937560000|2021-02-10 06:12:40|4603.4|4597.4|4603.1|4597.1|4603.4|4597.4|4603.1|4597.1|1
1612937590000|2021-02-10 06:13:10|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1612937600000|2021-02-10 06:13:20|4603.1|4597.1|4603.6|4597.6|4603.6|4597.6|4603.1|4597.1|1
1612937620000|2021-02-10 06:13:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1612937630000|2021-02-10 06:13:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1612937640000|2021-02-10 06:14:00|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4602.9|4596.9|0
1612937650000|2021-02-10 06:14:10|4602.9|4596.9|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|1
1612937660000|2021-02-10 06:14:20|4602.9|4596.9|4600.9|4594.9|4602.9|4596.9|4600.9|4594.9|8
1612937680000|2021-02-10 06:14:40|4601.1|4595.1|4602.1|4596.1|4602.4|4596.4|4601.1|4595.1|0
1612937690000|2021-02-10 06:14:50|4601.9|4595.9|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|0
1612937700000|2021-02-10 06:15:00|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|0
1612937710000|2021-02-10 06:15:10|4602.4|4596.4|4601.9|4595.9|4602.6|4596.6|4601.9|4595.9|0
1612937720000|2021-02-10 06:15:20|4602.1|4596.1|4601.9|4595.9|4602.1|4596.1|4601.9|4595.9|0
1612937750000|2021-02-10 06:15:50|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1612937770000|2021-02-10 06:16:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1612937780000|2021-02-10 06:16:20|4601.4|4595.4|4601.1|4595.1|4601.4|4595.4|4601.1|4595.1|1
1612937800000|2021-02-10 06:16:40|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1612937810000|2021-02-10 06:16:50|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|0
1612937820000|2021-02-10 06:17:00|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|0
1612937840000|2021-02-10 06:17:20|4602.9|4596.9|4603.1|4597.1|4603.1|4597.1|4602.9|4596.9|0
1612937860000|2021-02-10 06:17:40|4602.9|4596.9|4602.1|4596.1|4602.9|4596.9|4602.1|4596.1|0
1612937880000|2021-02-10 06:18:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1612937890000|2021-02-10 06:18:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1612937910000|2021-02-10 06:18:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|3
1612937920000|2021-02-10 06:18:40|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|0
1612937930000|2021-02-10 06:18:50|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4601.3|4595.3|0
1612937940000|2021-02-10 06:19:00|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1612937960000|2021-02-10 06:19:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1612937970000|2021-02-10 06:19:30|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|1
1612937990000|2021-02-10 06:19:50|4600.6|4594.6|4600.6|4594.6|4600.8|4594.8|4600.6|4594.6|2
1612938030000|2021-02-10 06:20:30|4600.9|4594.9|4600.6|4594.6|4600.9|4594.9|4600.6|4594.6|1
1612938040000|2021-02-10 06:20:40|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|1
1612938060000|2021-02-10 06:21:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612938080000|2021-02-10 06:21:20|4601.1|4595.1|4601.3|4595.3|4601.3|4595.3|4601.1|4595.1|0
1612938090000|2021-02-10 06:21:30|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|1
1612938120000|2021-02-10 06:22:00|4602.3|4596.3|4599.6|4593.6|4602.3|4596.3|4599.6|4593.6|13
1612938130000|2021-02-10 06:22:10|4599.3|4593.3|4601.1|4595.1|4601.8|4595.8|4599.3|4593.3|8
1612938140000|2021-02-10 06:22:20|4600.6|4594.6|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|0
1612938150000|2021-02-10 06:22:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1612938170000|2021-02-10 06:22:50|4600.1|4594.1|4599.8|4593.8|4600.1|4594.1|4599.8|4593.8|0
1612938180000|2021-02-10 06:23:00|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1612938190000|2021-02-10 06:23:10|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|0
1612938200000|2021-02-10 06:23:20|4600.6|4594.6|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|7
1612938220000|2021-02-10 06:23:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612938250000|2021-02-10 06:24:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1612938280000|2021-02-10 06:24:40|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1612938290000|2021-02-10 06:24:50|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.6|4592.6|0
1612938350000|2021-02-10 06:25:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|0
1612938370000|2021-02-10 06:26:10|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1612938380000|2021-02-10 06:26:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1612938390000|2021-02-10 06:26:30|4598.6|4592.6|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|0
1612938400000|2021-02-10 06:26:40|4598.9|4592.9|4599.6|4593.6|4599.6|4593.6|4598.9|4592.9|2
1612938410000|2021-02-10 06:26:50|4599.3|4593.3|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|0
1612938430000|2021-02-10 06:27:10|4599.3|4593.3|4599.1|4593.1|4599.3|4593.3|4599.1|4593.1|0
1612938440000|2021-02-10 06:27:20|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|1
1612938450000|2021-02-10 06:27:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1612938460000|2021-02-10 06:27:40|4598.1|4592.1|4596.8|4590.8|4598.1|4592.1|4596.8|4590.8|1
1612938470000|2021-02-10 06:27:50|4597.1|4591.1|4596.3|4590.3|4597.1|4591.1|4596.3|4590.3|1
1612938480000|2021-02-10 06:28:00|4596.1|4590.1|4595.6|4589.6|4596.1|4590.1|4595.6|4589.6|1
1612938490000|2021-02-10 06:28:10|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612938500000|2021-02-10 06:28:20|4595.1|4589.1|4596.1|4590.1|4596.1|4590.1|4595.1|4589.1|3
1612938520000|2021-02-10 06:28:40|4595.6|4589.6|4595.1|4589.1|4595.6|4589.6|4594.8|4588.8|0
1612938530000|2021-02-10 06:28:50|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|0
1612938540000|2021-02-10 06:29:00|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|0
1612938560000|2021-02-10 06:29:20|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|0
1612938600000|2021-02-10 06:30:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612938610000|2021-02-10 06:30:10|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.1|4589.1|0
1612938620000|2021-02-10 06:30:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1612938630000|2021-02-10 06:30:30|4594.8|4588.8|4594.1|4588.1|4594.8|4588.8|4594.1|4588.1|2
1612938640000|2021-02-10 06:30:40|4593.6|4587.6|4592.3|4586.3|4593.6|4587.6|4592.1|4586.1|16
1612938660000|2021-02-10 06:31:00|4592.6|4586.6|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|0
1612938670000|2021-02-10 06:31:10|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1612938690000|2021-02-10 06:31:30|4592.8|4586.8|4592.6|4586.6|4592.8|4586.8|4592.3|4586.3|1
1612938700000|2021-02-10 06:31:40|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|1
1612938710000|2021-02-10 06:31:50|4594.1|4588.1|4594.3|4588.3|4594.3|4588.3|4594.1|4588.1|0
1612938720000|2021-02-10 06:32:00|4593.1|4587.1|4594.3|4588.3|4594.3|4588.3|4593.1|4587.1|0
1612938730000|2021-02-10 06:32:10|4594.1|4588.1|4595.6|4589.6|4595.6|4589.6|4594.1|4588.1|0
1612938740000|2021-02-10 06:32:20|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1612938750000|2021-02-10 06:32:30|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|0
1612938760000|2021-02-10 06:32:40|4597.1|4591.1|4596.1|4590.1|4597.1|4591.1|4596.1|4590.1|0
1612938770000|2021-02-10 06:32:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1612938780000|2021-02-10 06:33:00|4597.1|4591.1|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|5
1612938790000|2021-02-10 06:33:10|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1612938800000|2021-02-10 06:33:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|6
1612938810000|2021-02-10 06:33:30|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4596.3|4590.3|0
1612938830000|2021-02-10 06:33:50|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|7
1612938850000|2021-02-10 06:34:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1612938860000|2021-02-10 06:34:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1612938870000|2021-02-10 06:34:30|4595.6|4589.6|4595.1|4589.1|4595.6|4589.6|4595.1|4589.1|0
1612938880000|2021-02-10 06:34:40|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4593.6|4587.6|2
1612938900000|2021-02-10 06:35:00|4593.6|4587.6|4594.1|4588.1|4594.3|4588.3|4593.3|4587.3|0
1612938920000|2021-02-10 06:35:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1612938930000|2021-02-10 06:35:30|4595.3|4589.3|4596.1|4590.1|4596.1|4590.1|4595.3|4589.3|0
1612938940000|2021-02-10 06:35:40|4596.3|4590.3|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|0
1612938970000|2021-02-10 06:36:10|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1612938980000|2021-02-10 06:36:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|2
1612939060000|2021-02-10 06:37:40|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1612939070000|2021-02-10 06:37:50|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|5
1612939090000|2021-02-10 06:38:10|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|5
1612939100000|2021-02-10 06:38:20|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|5
1612939110000|2021-02-10 06:38:30|4599.6|4593.6|4599.3|4593.3|4599.6|4593.6|4599.3|4593.3|2
1612939120000|2021-02-10 06:38:40|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4598.1|4592.1|3
1612939130000|2021-02-10 06:38:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1612939140000|2021-02-10 06:39:00|4598.1|4592.1|4596.5|4590.5|4598.1|4592.1|4596.5|4590.5|6
1612939150000|2021-02-10 06:39:10|4596.8|4590.8|4595.8|4589.8|4596.8|4590.8|4595.8|4589.8|8
1612939160000|2021-02-10 06:39:20|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|1
1612939170000|2021-02-10 06:39:30|4595|4589|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|1
1612939180000|2021-02-10 06:39:40|||||||||1
1612939190000|2021-02-10 06:39:50|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|2
1612939210000|2021-02-10 06:40:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|13
1612939230000|2021-02-10 06:40:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1612939260000|2021-02-10 06:41:00|4598.1|4592.1|4599.1|4593.1|4599.1|4593.1|4598.1|4592.1|2
1612939330000|2021-02-10 06:42:10|4599.3|4593.3|4600.1|4594.1|4600.1|4594.1|4599.3|4593.3|0
1612939340000|2021-02-10 06:42:20|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1612939350000|2021-02-10 06:42:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1612939360000|2021-02-10 06:42:40|4600.1|4594.1|4599.8|4593.8|4600.1|4594.1|4599.8|4593.8|1
1612939370000|2021-02-10 06:42:50|4599.6|4593.6|4598.8|4592.8|4599.6|4593.6|4598.8|4592.8|0
1612939400000|2021-02-10 06:43:20|4599.6|4593.6|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|12
1612939450000|2021-02-10 06:44:10|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|0
1612939510000|2021-02-10 06:45:10|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|1
1612939520000|2021-02-10 06:45:20|4598.8|4592.8|4597.6|4591.6|4598.8|4592.8|4597.6|4591.6|0
1612939530000|2021-02-10 06:45:30|4597.8|4591.8|4599.1|4593.1|4599.1|4593.1|4597.6|4591.6|0
1612939540000|2021-02-10 06:45:40|4599.6|4593.6|4598.3|4592.3|4599.6|4593.6|4598.3|4592.3|6
1612939550000|2021-02-10 06:45:50|4597.8|4591.8|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|1
1612939560000|2021-02-10 06:46:00|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1612939570000|2021-02-10 06:46:10|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4
1612939580000|2021-02-10 06:46:20|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1612939590000|2021-02-10 06:46:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|3
1612939620000|2021-02-10 06:47:00|4599.3|4593.3|4598.6|4592.6|4599.3|4593.3|4598.6|4592.6|8
1612939630000|2021-02-10 06:47:10|4599.6|4593.6|4600.3|4594.3|4600.3|4594.3|4599.3|4593.3|4
1612939640000|2021-02-10 06:47:20|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599.8|4593.8|0
1612939660000|2021-02-10 06:47:40|4600.3|4594.3|4599.8|4593.8|4600.6|4594.6|4599.8|4593.8|1
1612939680000|2021-02-10 06:48:00|4599.5|4593.5|4600.3|4594.3|4600.3|4594.3|4599.5|4593.5|5
1612939690000|2021-02-10 06:48:10|4600.6|4594.6|4601.8|4595.8|4601.8|4595.8|4600.6|4594.6|5
1612939700000|2021-02-10 06:48:20|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.6|4595.6|6
1612939710000|2021-02-10 06:48:30|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.6|4595.6|3
1612939720000|2021-02-10 06:48:40|4601.6|4595.6|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|1
1612939730000|2021-02-10 06:48:50|4601.8|4595.8|4601.6|4595.6|4601.8|4595.8|4601.6|4595.6|0
1612939740000|2021-02-10 06:49:00|4601.8|4595.8|4601.6|4595.6|4601.8|4595.8|4601.6|4595.6|1
1612939760000|2021-02-10 06:49:20|4601.8|4595.8|4601.1|4595.1|4601.8|4595.8|4601.1|4595.1|2
1612939770000|2021-02-10 06:49:30|4600.6|4594.6|4598.6|4592.6|4600.6|4594.6|4598.6|4592.6|2
1612939780000|2021-02-10 06:49:40|4598.8|4592.8|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|0
1612939790000|2021-02-10 06:49:50|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1612939800000|2021-02-10 06:50:00|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|2
1612939810000|2021-02-10 06:50:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1612939830000|2021-02-10 06:50:30|4598.8|4592.8|4599.1|4593.1|4599.1|4593.1|4598.8|4592.8|0
1612939840000|2021-02-10 06:50:40|4599.3|4593.3|4599.6|4593.6|4599.6|4593.6|4599.3|4593.3|0
1612939850000|2021-02-10 06:50:50|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|2
1612939860000|2021-02-10 06:51:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1612939870000|2021-02-10 06:51:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599.8|4593.8|0
1612939880000|2021-02-10 06:51:20|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1612939910000|2021-02-10 06:51:50|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|0
1612939930000|2021-02-10 06:52:10|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|1
1612939940000|2021-02-10 06:52:20|4603.8|4597.8|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|7
1612939950000|2021-02-10 06:52:30|4604.3|4598.3|4604.6|4598.6|4604.6|4598.6|4604.3|4598.3|13
1612939960000|2021-02-10 06:52:40|4604.8|4598.8|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|4
1612939970000|2021-02-10 06:52:50|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|20
1612939980000|2021-02-10 06:53:00|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|1
1612939990000|2021-02-10 06:53:10|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1612940000000|2021-02-10 06:53:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|3
1612940010000|2021-02-10 06:53:30|4607.6|4601.6|4607.6|4601.6|4607.8|4601.8|4607.3|4601.3|0
1612940020000|2021-02-10 06:53:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1612940030000|2021-02-10 06:53:50|4607.6|4601.6|4608.8|4602.8|4608.8|4602.8|4607.6|4601.6|8
1612940040000|2021-02-10 06:54:00|4608.6|4602.6|4609.8|4603.8|4609.8|4603.8|4608.6|4602.6|0
1612940060000|2021-02-10 06:54:20|4610.1|4604.1|4609.8|4603.8|4610.1|4604.1|4609.8|4603.8|3
1612940070000|2021-02-10 06:54:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|2
1612940080000|2021-02-10 06:54:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|1
1612940090000|2021-02-10 06:54:50|4611.8|4605.8|4614.1|4608.1|4614.1|4608.1|4611.8|4605.8|18
1612940100000|2021-02-10 06:55:00|4613.1|4607.1|4611.6|4605.6|4613.1|4607.1|4611.6|4605.6|29
1612940110000|2021-02-10 06:55:10|4611.3|4605.3|4609.6|4603.6|4611.3|4605.3|4609.6|4603.6|3
1612940120000|2021-02-10 06:55:20|4609.8|4603.8|4610.6|4604.6|4610.8|4604.8|4609.8|4603.8|1
1612940140000|2021-02-10 06:55:40|4611.3|4605.3|4610.6|4604.6|4611.3|4605.3|4610.6|4604.6|1
1612940150000|2021-02-10 06:55:50|||||||||2
1612940160000|2021-02-10 06:56:00|4610.8|4604.8|4610.6|4604.6|4610.8|4604.8|4610.6|4604.6|0
1612940170000|2021-02-10 06:56:10|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.6|4604.6|0
1612940180000|2021-02-10 06:56:20|4610.6|4604.6|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|2
1612940190000|2021-02-10 06:56:30|4610.8|4604.8|4610.6|4604.6|4610.8|4604.8|4610.6|4604.6|0
1612940220000|2021-02-10 06:57:00|4611.9|4605.9|4613.3|4607.3|4613.8|4607.8|4611.9|4605.9|26
1612940230000|2021-02-10 06:57:10|4613.1|4607.1|4612.8|4606.8|4613.3|4607.3|4612.8|4606.8|0
1612940240000|2021-02-10 06:57:20|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.6|4605.6|2
1612940250000|2021-02-10 06:57:30|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|0
1612940260000|2021-02-10 06:57:40|4611.6|4605.6|4611.3|4605.3|4611.6|4605.6|4611.3|4605.3|1
1612940270000|2021-02-10 06:57:50|4611.6|4605.6|4611.3|4605.3|4612.3|4606.3|4611.3|4605.3|8
1612940290000|2021-02-10 06:58:10|4610.6|4604.6|4611.3|4605.3|4611.3|4605.3|4610.6|4604.6|3
1612940300000|2021-02-10 06:58:20|4611.1|4605.1|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|10
1612940310000|2021-02-10 06:58:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|3
1612940320000|2021-02-10 06:58:40|4610.4|4604.4|4611.1|4605.1|4611.1|4605.1|4610.4|4604.4|1
1612940330000|2021-02-10 06:58:50|4610.6|4604.6|4609.3|4603.3|4610.6|4604.6|4609.3|4603.3|1
1612940340000|2021-02-10 06:59:00|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1612940350000|2021-02-10 06:59:10|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1612940360000|2021-02-10 06:59:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|1
1612940380000|2021-02-10 06:59:40|4609.3|4603.3|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|3
1612940390000|2021-02-10 06:59:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|3
1612940400000|2021-02-10 07:00:00|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1612940430000|2021-02-10 07:00:30|||||||||1
1612940450000|2021-02-10 07:00:50|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|0
1612940460000|2021-02-10 07:01:00|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|2
1612940470000|2021-02-10 07:01:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1612940480000|2021-02-10 07:01:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|2
1612940490000|2021-02-10 07:01:30|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|2
1612940500000|2021-02-10 07:01:40|4607.3|4601.3|4605.8|4599.8|4607.3|4601.3|4605.8|4599.8|3
1612940510000|2021-02-10 07:01:50|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|2
1612940520000|2021-02-10 07:02:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1612940570000|2021-02-10 07:02:50|4607.1|4601.1|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|1
1612940580000|2021-02-10 07:03:00|4606.1|4600.1|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|0
1612940600000|2021-02-10 07:03:20|4606.3|4600.3|4606.6|4600.6|4606.6|4600.6|4606.3|4600.3|6
1612940640000|2021-02-10 07:04:00|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1612940650000|2021-02-10 07:04:10|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|1
1612940660000|2021-02-10 07:04:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|1
1612940710000|2021-02-10 07:05:10|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|1
1612940720000|2021-02-10 07:05:20|4608.3|4602.3|4608.6|4602.6|4608.8|4602.8|4608.3|4602.3|3
1612940730000|2021-02-10 07:05:30|4608.8|4602.8|4609.6|4603.6|4609.6|4603.6|4608.8|4602.8|0
1612940750000|2021-02-10 07:05:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1612940770000|2021-02-10 07:06:10|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4610.1|4604.1|0
1612940780000|2021-02-10 07:06:20|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1612940790000|2021-02-10 07:06:30|4609.3|4603.3|4608.1|4602.1|4609.3|4603.3|4608.1|4602.1|0
1612940800000|2021-02-10 07:06:40|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|1
1612940820000|2021-02-10 07:07:00|||||||||1
1612940840000|2021-02-10 07:07:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|1
1612940850000|2021-02-10 07:07:30|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|0
1612940860000|2021-02-10 07:07:40|4607.1|4601.1|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|0
1612940870000|2021-02-10 07:07:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1612940880000|2021-02-10 07:08:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1612940900000|2021-02-10 07:08:20|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|3
1612940910000|2021-02-10 07:08:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1612940920000|2021-02-10 07:08:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1612940930000|2021-02-10 07:08:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1612941000000|2021-02-10 07:10:00|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|1
1612941010000|2021-02-10 07:10:10|4609.3|4603.3|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|0
1612941030000|2021-02-10 07:10:30|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1612941040000|2021-02-10 07:10:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1612941050000|2021-02-10 07:10:50|||||||||1
1612941060000|2021-02-10 07:11:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1612941100000|2021-02-10 07:11:40|4609.3|4603.3|4609.6|4603.6|4609.6|4603.6|4609.3|4603.3|1
1612941110000|2021-02-10 07:11:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1612941120000|2021-02-10 07:12:00|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4609.8|4603.8|1
1612941140000|2021-02-10 07:12:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|1
1612941160000|2021-02-10 07:12:40|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1612941190000|2021-02-10 07:13:10|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1612941200000|2021-02-10 07:13:20|4609.6|4603.6|4609.3|4603.3|4609.6|4603.6|4609.3|4603.3|0
1612941210000|2021-02-10 07:13:30|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1612941220000|2021-02-10 07:13:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1612941240000|2021-02-10 07:14:00|4609.8|4603.8|4609.6|4603.6|4609.8|4603.8|4609.6|4603.6|0
1612941310000|2021-02-10 07:15:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1612941330000|2021-02-10 07:15:30|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|1
1612941340000|2021-02-10 07:15:40|4611.1|4605.1|4612.3|4606.3|4612.3|4606.3|4611.1|4605.1|1
1612941370000|2021-02-10 07:16:10|4612.6|4606.6|4612.8|4606.8|4612.8|4606.8|4612.6|4606.6|0
1612941380000|2021-02-10 07:16:20|4612.3|4606.3|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|1
1612941390000|2021-02-10 07:16:30|4611.8|4605.8|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|0
1612941400000|2021-02-10 07:16:40|4611.6|4605.6|4611.8|4605.8|4611.8|4605.8|4611.6|4605.6|0
1612941410000|2021-02-10 07:16:50|4611.1|4605.1|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|1
1612941460000|2021-02-10 07:17:40|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.6|4605.6|5
1612941470000|2021-02-10 07:17:50|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|0
1612941480000|2021-02-10 07:18:00|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|3
1612941500000|2021-02-10 07:18:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1612941540000|2021-02-10 07:19:00|||||||||2
1612941570000|2021-02-10 07:19:30|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|1
1612941580000|2021-02-10 07:19:40|4614.6|4608.6|4615.3|4609.3|4615.3|4609.3|4614.6|4608.6|0
1612941590000|2021-02-10 07:19:50|4614.3|4608.3|4614.6|4608.6|4614.6|4608.6|4614.3|4608.3|0
1612941610000|2021-02-10 07:20:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612941620000|2021-02-10 07:20:20|4615.1|4609.1|4615.3|4609.3|4615.6|4609.6|4615.1|4609.1|1
1612941640000|2021-02-10 07:20:40|4615.1|4609.1|4614.8|4608.8|4615.1|4609.1|4614.8|4608.8|0
1612941660000|2021-02-10 07:21:00|4614.6|4608.6|4614.3|4608.3|4614.6|4608.6|4614.3|4608.3|0
1612941670000|2021-02-10 07:21:10|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|2
1612941680000|2021-02-10 07:21:20|4615.6|4609.6|4615.3|4609.3|4615.6|4609.6|4615.3|4609.3|0
1612941710000|2021-02-10 07:21:50|4615.1|4609.1|4614.8|4608.8|4615.1|4609.1|4614.8|4608.8|0
1612941720000|2021-02-10 07:22:00|4615.1|4609.1|4615.3|4609.3|4615.3|4609.3|4615.1|4609.1|1
1612941740000|2021-02-10 07:22:20|||||||||1
1612941750000|2021-02-10 07:22:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|10
1612941760000|2021-02-10 07:22:40|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1612941780000|2021-02-10 07:23:00|4616.1|4610.1|4616.3|4610.3|4616.3|4610.3|4616.1|4610.1|0
1612941800000|2021-02-10 07:23:20|4616.1|4610.1|4616.3|4610.3|4616.3|4610.3|4616.1|4610.1|0
1612941810000|2021-02-10 07:23:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1612941820000|2021-02-10 07:23:40|4615.3|4609.3|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|7
1612941840000|2021-02-10 07:24:00|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612941850000|2021-02-10 07:24:10|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|1
1612941860000|2021-02-10 07:24:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1612941870000|2021-02-10 07:24:30|4616.1|4610.1|4617.3|4611.3|4617.5|4611.5|4616.1|4610.1|3
1612941880000|2021-02-10 07:24:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1612941890000|2021-02-10 07:24:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1612941910000|2021-02-10 07:25:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1612941930000|2021-02-10 07:25:30|4617.1|4611.1|4616.8|4610.8|4617.1|4611.1|4616.8|4610.8|0
1612941950000|2021-02-10 07:25:50|4617.1|4611.1|4616.3|4610.3|4617.1|4611.1|4616.3|4610.3|1
1612942020000|2021-02-10 07:27:00|4616|4610|4615.5|4609.5|4616|4610|4615.1|4609.1|1
1612942030000|2021-02-10 07:27:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612942070000|2021-02-10 07:27:50|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|2
1612942080000|2021-02-10 07:28:00|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|2
1612942090000|2021-02-10 07:28:10|4616.8|4610.8|4616.5|4610.5|4617|4611|4616.5|4610.5|4
1612942100000|2021-02-10 07:28:20|4616.8|4610.8|4616.8|4610.8|4617|4611|4616.8|4610.8|0
1612942110000|2021-02-10 07:28:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.1|4610.1|2
1612942120000|2021-02-10 07:28:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1612942130000|2021-02-10 07:28:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|1
1612942160000|2021-02-10 07:29:20|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.6|4609.6|0
1612942170000|2021-02-10 07:29:30|4616.1|4610.1|4616.8|4610.8|4616.8|4610.8|4616.1|4610.1|0
1612942180000|2021-02-10 07:29:40|4616.5|4610.5|4616.5|4610.5|4616.8|4610.8|4616.5|4610.5|1
1612942190000|2021-02-10 07:29:50|4616.3|4610.3|4616.1|4610.1|4616.3|4610.3|4616.1|4610.1|0
1612942200000|2021-02-10 07:30:00|4616.5|4610.5|4616.3|4610.3|4616.5|4610.5|4616.3|4610.3|0
1612942210000|2021-02-10 07:30:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1612942220000|2021-02-10 07:30:20|4616|4610|4616|4610|4616|4610|4616|4610|0
1612942230000|2021-02-10 07:30:30|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1612942250000|2021-02-10 07:30:50|4616.3|4610.3|4617|4611|4617.3|4611.3|4616.3|4610.3|2
1612942260000|2021-02-10 07:31:00|4616.8|4610.8|4616.5|4610.5|4616.8|4610.8|4616.5|4610.5|0
1612942280000|2021-02-10 07:31:20|4616.3|4610.3|4615.5|4609.5|4616.5|4610.5|4615.5|4609.5|2
1612942300000|2021-02-10 07:31:40|4615.8|4609.8|4616.5|4610.5|4616.5|4610.5|4615.8|4609.8|0
1612942330000|2021-02-10 07:32:10|4616.8|4610.8|4616.5|4610.5|4616.8|4610.8|4616.5|4610.5|0
1612942340000|2021-02-10 07:32:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1612942370000|2021-02-10 07:32:50|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|1
1612942400000|2021-02-10 07:33:20|4615.3|4609.3|4614.5|4608.5|4615.3|4609.3|4614.5|4608.5|0
1612942420000|2021-02-10 07:33:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612942440000|2021-02-10 07:34:00|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1612942450000|2021-02-10 07:34:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612942470000|2021-02-10 07:34:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612942490000|2021-02-10 07:34:50|4615|4609|4614.8|4608.8|4615|4609|4614.8|4608.8|0
1612942510000|2021-02-10 07:35:10|4615|4609|4615.3|4609.3|4615.3|4609.3|4615|4609|1
1612942520000|2021-02-10 07:35:20|4615.5|4609.5|4616.3|4610.3|4616.3|4610.3|4615.5|4609.5|2
1612942530000|2021-02-10 07:35:30|4616.1|4610.1|4617|4611|4617|4611|4615.3|4609.3|0
1612942540000|2021-02-10 07:35:40|4617.3|4611.3|4617|4611|4617.5|4611.5|4617|4611|1
1612942620000|2021-02-10 07:37:00|4617.3|4611.3|4617.5|4611.5|4617.5|4611.5|4617.3|4611.3|1
1612942660000|2021-02-10 07:37:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1612942670000|2021-02-10 07:37:50|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|0
1612942680000|2021-02-10 07:38:00|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1612942690000|2021-02-10 07:38:10|4618|4612|4618|4612|4618|4612|4618|4612|0
1612942710000|2021-02-10 07:38:30|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|2
1612942720000|2021-02-10 07:38:40|4617.5|4611.5|4617.3|4611.3|4617.5|4611.5|4617.3|4611.3|0
1612942730000|2021-02-10 07:38:50|4618|4612|4619.5|4613.5|4619.5|4613.5|4618|4612|7
1612942740000|2021-02-10 07:39:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1612942780000|2021-02-10 07:39:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1612942790000|2021-02-10 07:39:50|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|9
1612942850000|2021-02-10 07:40:50|4620|4614|4621.3|4615.3|4621.3|4615.3|4620|4614|8
1612942860000|2021-02-10 07:41:00|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1612942880000|2021-02-10 07:41:20|4620.5|4614.5|4621.1|4615.1|4621.1|4615.1|4620.3|4614.3|5
1612942890000|2021-02-10 07:41:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1612942920000|2021-02-10 07:42:00|4620.5|4614.5|4621.6|4615.6|4621.6|4615.6|4620.5|4614.5|3
1612942930000|2021-02-10 07:42:10|4621.1|4615.1|4621.3|4615.3|4621.3|4615.3|4621.1|4615.1|14
1612942950000|2021-02-10 07:42:30|4622|4616|4622|4616|4622|4616|4622|4616|0
1612942980000|2021-02-10 07:43:00|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|5
1612942990000|2021-02-10 07:43:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1612943000000|2021-02-10 07:43:20|4621.8|4615.8|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|1
1612943010000|2021-02-10 07:43:30|4622|4616|4622|4616|4622|4616|4622|4616|0
1612943040000|2021-02-10 07:44:00|4622.3|4616.3|4622.5|4616.5|4622.5|4616.5|4622.3|4616.3|3
1612943050000|2021-02-10 07:44:10|4622.3|4616.3|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|0
1612943060000|2021-02-10 07:44:20|4622|4616|4622|4616|4622|4616|4622|4616|0
1612943070000|2021-02-10 07:44:30|4621.3|4615.3|4621.5|4615.5|4621.5|4615.5|4621.3|4615.3|0
1612943080000|2021-02-10 07:44:40|4622|4616|4621.5|4615.5|4622|4616|4621.5|4615.5|1
1612943090000|2021-02-10 07:44:50|||||||||1
1612943100000|2021-02-10 07:45:00|4619.8|4613.8|4619.5|4613.5|4620|4614|4619.5|4613.5|6
1612943110000|2021-02-10 07:45:10|4619.3|4613.3|4617|4611|4619.3|4613.3|4616.8|4610.8|16
1612943120000|2021-02-10 07:45:20|4617.3|4611.3|4617.3|4611.3|4617.5|4611.5|4617|4611|4
1612943130000|2021-02-10 07:45:30|4617|4611|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|1
1612943140000|2021-02-10 07:45:40|4616.5|4610.5|4615.5|4609.5|4616.5|4610.5|4615.5|4609.5|5
1612943160000|2021-02-10 07:46:00|4615.8|4609.8|4615.5|4609.5|4615.8|4609.8|4615.5|4609.5|6
1612943170000|2021-02-10 07:46:10|4615.8|4609.8|4615.5|4609.5|4615.8|4609.8|4615.5|4609.5|2
1612943190000|2021-02-10 07:46:30|4614.5|4608.5|4614|4608|4614.8|4608.8|4614|4608|5
1612943200000|2021-02-10 07:46:40|4614.3|4608.3|4614.5|4608.5|4614.5|4608.5|4614.3|4608.3|1
1612943220000|2021-02-10 07:47:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|1
1612943230000|2021-02-10 07:47:10|4614.5|4608.5|4614.5|4608.5|4615|4609|4614.5|4608.5|1
1612943290000|2021-02-10 07:48:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4
1612943320000|2021-02-10 07:48:40|||||||||2
1612943350000|2021-02-10 07:49:10|4614.3|4608.3|4613.5|4607.5|4614.3|4608.3|4613.5|4607.5|4
1612943370000|2021-02-10 07:49:30|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613.5|4607.5|3
1612943410000|2021-02-10 07:50:10|4614.5|4608.5|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|1
1612943430000|2021-02-10 07:50:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612943440000|2021-02-10 07:50:40|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1612943500000|2021-02-10 07:51:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614|4608|1
1612943510000|2021-02-10 07:51:50|4614|4608|4614|4608|4614|4608|4614|4608|0
1612943520000|2021-02-10 07:52:00|4613.8|4607.8|4615.5|4609.5|4615.5|4609.5|4613.8|4607.8|4
1612943530000|2021-02-10 07:52:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|1
1612943540000|2021-02-10 07:52:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4
1612943550000|2021-02-10 07:52:30|4613|4607|4613.5|4607.5|4613.5|4607.5|4613|4607|5
1612943560000|2021-02-10 07:52:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|2
1612943600000|2021-02-10 07:53:20|4614.3|4608.3|4614.8|4608.8|4614.8|4608.8|4614.3|4608.3|9
1612943610000|2021-02-10 07:53:30|4614.5|4608.5|4613.8|4607.8|4614.5|4608.5|4613.8|4607.8|1
1612943630000|2021-02-10 07:53:50|4613|4607|4613|4607|4613|4607|4613|4607|2
1612943640000|2021-02-10 07:54:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1612943650000|2021-02-10 07:54:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1612943700000|2021-02-10 07:55:00|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|3
1612943710000|2021-02-10 07:55:10|4614|4608|4614|4608|4614.3|4608.3|4614|4608|2
1612943730000|2021-02-10 07:55:30|4614.3|4608.3|4615|4609|4615|4609|4614.3|4608.3|2
1612943740000|2021-02-10 07:55:40|||||||||1
1612943760000|2021-02-10 07:56:00|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|2
1612943770000|2021-02-10 07:56:10|||||||||1
1612943780000|2021-02-10 07:56:20|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|5
1612943800000|2021-02-10 07:56:40|||||||||1
1612943810000|2021-02-10 07:56:50|4616.8|4610.8|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|2
1612943820000|2021-02-10 07:57:00|4616|4610|4617|4611|4617|4611|4616|4610|3
1612943830000|2021-02-10 07:57:10|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|0
1612943840000|2021-02-10 07:57:20|4618|4612|4616.5|4610.5|4618|4612|4616.5|4610.5|1
1612943850000|2021-02-10 07:57:30|4617|4611|4617|4611|4617|4611|4617|4611|0
1612943860000|2021-02-10 07:57:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|1
1612943900000|2021-02-10 07:58:20|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1612943910000|2021-02-10 07:58:30|4616.5|4610.5|4616.5|4610.5|4616.8|4610.8|4616.3|4610.3|5
1612943930000|2021-02-10 07:58:50|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|6
1612943940000|2021-02-10 07:59:00|4615.5|4609.5|4615.5|4609.5|4615.8|4609.8|4614.8|4608.8|1
1612943960000|2021-02-10 07:59:20|4615|4609|4615|4609|4615|4609|4615|4609|5
1612943970000|2021-02-10 07:59:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1612944000000|2021-02-10 08:00:00|4614.3|4608.3|4615|4609|4616|4610|4614.3|4608.3|3
1612944010000|2021-02-10 08:00:10|4615.3|4609.3|4616.8|4610.8|4616.8|4610.8|4615.3|4609.3|4
1612944020000|2021-02-10 08:00:20|4617|4611|4617|4611|4617|4611|4617|4611|0
1612944030000|2021-02-10 08:00:30|4616.5|4610.5|4616|4610|4616.8|4610.8|4616|4610|0
1612944060000|2021-02-10 08:01:00|4615|4609|4615|4609|4615|4609|4615|4609|4
1612944070000|2021-02-10 08:01:10|4614.8|4608.8|4615|4609|4615|4609|4614.8|4608.8|0
1612944090000|2021-02-10 08:01:30|4614.5|4608.5|4614.8|4608.8|4615|4609|4614.5|4608.5|0
1612944100000|2021-02-10 08:01:40|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|0
1612944130000|2021-02-10 08:02:10|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|1
1612944140000|2021-02-10 08:02:20|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|5
1612944150000|2021-02-10 08:02:30|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|0
1612944160000|2021-02-10 08:02:40|4616|4610|4616|4610|4616|4610|4616|4610|0
1612944170000|2021-02-10 08:02:50|4615.8|4609.8|4614.3|4608.3|4615.8|4609.8|4614.3|4608.3|3
1612944180000|2021-02-10 08:03:00|4614|4608|4610.8|4604.8|4614|4608|4610.5|4604.5|43
1612944190000|2021-02-10 08:03:10|4611|4605|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|1
1612944200000|2021-02-10 08:03:20|4611.5|4605.5|4610.3|4604.3|4612.3|4606.3|4610.3|4604.3|8
1612944210000|2021-02-10 08:03:30|4610.5|4604.5|4611.3|4605.3|4611.3|4605.3|4610.5|4604.5|1
1612944220000|2021-02-10 08:03:40|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|2
1612944230000|2021-02-10 08:03:50|4612.3|4606.3|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|2
1612944240000|2021-02-10 08:04:00|4613.5|4607.5|4615.5|4609.5|4615.5|4609.5|4613.5|4607.5|6
1612944250000|2021-02-10 08:04:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|1
1612944280000|2021-02-10 08:04:40|4614.8|4608.8|4616.8|4610.8|4616.8|4610.8|4614.8|4608.8|4
1612944290000|2021-02-10 08:04:50|4616.5|4610.5|4616.8|4610.8|4616.8|4610.8|4616.5|4610.5|0
1612944300000|2021-02-10 08:05:00|4616.5|4610.5|4616.5|4610.5|4616.8|4610.8|4616.5|4610.5|2
1612944310000|2021-02-10 08:05:10|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|1
1612944320000|2021-02-10 08:05:20|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|5
1612944330000|2021-02-10 08:05:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612944340000|2021-02-10 08:05:40|4615.5|4609.5|4616.3|4610.3|4616.3|4610.3|4615.5|4609.5|2
1612944350000|2021-02-10 08:05:50|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|1
1612944360000|2021-02-10 08:06:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1612944380000|2021-02-10 08:06:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612944400000|2021-02-10 08:06:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|6
1612944420000|2021-02-10 08:07:00|4617.5|4611.5|4617.3|4611.3|4617.5|4611.5|4617.3|4611.3|6
1612944430000|2021-02-10 08:07:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|1
1612944440000|2021-02-10 08:07:20|4618.5|4612.5|4617.8|4611.8|4619|4613|4617.8|4611.8|2
1612944460000|2021-02-10 08:07:40|4617.5|4611.5|4618.3|4612.3|4618.3|4612.3|4617.5|4611.5|0
1612944470000|2021-02-10 08:07:50|4618|4612|4617.8|4611.8|4618|4612|4617.8|4611.8|3
1612944490000|2021-02-10 08:08:10|4617.5|4611.5|4618|4612|4618|4612|4617.3|4611.3|3
1612944500000|2021-02-10 08:08:20|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|7
1612944510000|2021-02-10 08:08:30|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|3
1612944530000|2021-02-10 08:08:50|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|7
1612944540000|2021-02-10 08:09:00|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|7
1612944550000|2021-02-10 08:09:10|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|18
1612944560000|2021-02-10 08:09:20|4619.5|4613.5|4618.5|4612.5|4619.5|4613.5|4618.5|4612.5|1
1612944580000|2021-02-10 08:09:40|4618.3|4612.3|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|1
1612944590000|2021-02-10 08:09:50|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|16
1612944600000|2021-02-10 08:10:00|4616|4610|4614.5|4608.5|4616|4610|4613.8|4607.8|9
1612944610000|2021-02-10 08:10:10|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|1
1612944630000|2021-02-10 08:10:30|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1612944640000|2021-02-10 08:10:40|4614|4608|4613.7|4607.7|4614|4608|4613.7|4607.7|1
1612944660000|2021-02-10 08:11:00|4613|4607|4613.5|4607.5|4614.2|4608.2|4613|4607|1
1612944680000|2021-02-10 08:11:20|4613.7|4607.7|4613.5|4607.5|4613.7|4607.7|4613.5|4607.5|0
1612944690000|2021-02-10 08:11:30|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|1
1612944710000|2021-02-10 08:11:50|4613|4607|4611.5|4605.5|4613.2|4607.2|4611.5|4605.5|4
1612944720000|2021-02-10 08:12:00|4611.7|4605.7|4608.7|4602.7|4611.7|4605.7|4608.5|4602.5|5
1612944730000|2021-02-10 08:12:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|2
1612944740000|2021-02-10 08:12:20|4609.7|4603.7|4610|4604|4610|4604|4609.7|4603.7|4
1612944750000|2021-02-10 08:12:30|4609.7|4603.7|4609.7|4603.7|4610|4604|4608.7|4602.7|2
1612944760000|2021-02-10 08:12:40|4609.5|4603.5|4609|4603|4609.5|4603.5|4609|4603|6
1612944770000|2021-02-10 08:12:50|4609.5|4603.5|4609|4603|4609.5|4603.5|4609|4603|1
1612944780000|2021-02-10 08:13:00|4609.5|4603.5|4609.7|4603.7|4609.7|4603.7|4609.5|4603.5|1
1612944790000|2021-02-10 08:13:10|4610.2|4604.2|4610.5|4604.5|4611|4605|4610.2|4604.2|2
1612944800000|2021-02-10 08:13:20|4610.7|4604.7|4610.5|4604.5|4610.7|4604.7|4610.5|4604.5|0
1612944810000|2021-02-10 08:13:30|4610.7|4604.7|4611|4605|4611.2|4605.2|4610.7|4604.7|1
1612944820000|2021-02-10 08:13:40|4611.2|4605.2|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|1
1612944830000|2021-02-10 08:13:50|4612|4606|4610.7|4604.7|4612|4606|4610.7|4604.7|0
1612944840000|2021-02-10 08:14:00|4611|4605|4611.7|4605.7|4611.7|4605.7|4611|4605|0
1612944890000|2021-02-10 08:14:50|4612|4606|4612|4606|4612.2|4606.2|4612|4606|2
1612944900000|2021-02-10 08:15:00|4611.7|4605.7|4611.7|4605.7|4612|4606|4611.7|4605.7|0
1612944910000|2021-02-10 08:15:10|4612|4606|4612|4606|4612.2|4606.2|4611.7|4605.7|1
1612944930000|2021-02-10 08:15:30|4613|4607|4614.5|4608.5|4614.5|4608.5|4613|4607|8
1612944940000|2021-02-10 08:15:40|4615|4609|4613.7|4607.7|4615|4609|4613.7|4607.7|2
1612944950000|2021-02-10 08:15:50|4613.5|4607.5|4612.7|4606.7|4613.5|4607.5|4612.7|4606.7|0
1612944960000|2021-02-10 08:16:00|4613|4607|4614.2|4608.2|4614.2|4608.2|4612.7|4606.7|3
1612944970000|2021-02-10 08:16:10|4614|4608|4614|4608|4614.2|4608.2|4614|4608|0
1612944980000|2021-02-10 08:16:20|4614.2|4608.2|4614.7|4608.7|4615|4609|4614.2|4608.2|0
1612945000000|2021-02-10 08:16:40|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1612945010000|2021-02-10 08:16:50|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1612945020000|2021-02-10 08:17:00|4615|4609|4616|4610|4616|4610|4615|4609|2
1612945040000|2021-02-10 08:17:20|4616.5|4610.5|4618.7|4612.7|4618.8|4612.8|4616.5|4610.5|7
1612945050000|2021-02-10 08:17:30|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4618.7|4612.7|2
1612945070000|2021-02-10 08:17:50|4619.2|4613.2|4617.5|4611.5|4619.2|4613.2|4617.5|4611.5|4
1612945080000|2021-02-10 08:18:00|4616.5|4610.5|4617.5|4611.5|4618|4612|4616|4610|4
1612945090000|2021-02-10 08:18:10|4617.7|4611.7|4618|4612|4618|4612|4617.7|4611.7|17
1612945110000|2021-02-10 08:18:30|4618.2|4612.2|4619|4613|4619|4613|4618.2|4612.2|2
1612945120000|2021-02-10 08:18:40|4618.7|4612.7|4619|4613|4619|4613|4618.7|4612.7|0
1612945140000|2021-02-10 08:19:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1612945150000|2021-02-10 08:19:10|4619|4613|4619|4613|4619|4613|4619|4613|2
1612945160000|2021-02-10 08:19:20|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|7
1612945170000|2021-02-10 08:19:30|4619.7|4613.7|4620|4614|4620|4614|4619.5|4613.5|1
1612945180000|2021-02-10 08:19:40|4619.7|4613.7|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|0
1612945200000|2021-02-10 08:20:00|4618.7|4612.7|4617.5|4611.5|4618.7|4612.7|4617.5|4611.5|5
1612945220000|2021-02-10 08:20:20|4618|4612|4618|4612|4618|4612|4618|4612|3
1612945240000|2021-02-10 08:20:40|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|1
1612945260000|2021-02-10 08:21:00|4617.7|4611.7|4616|4610|4617.7|4611.7|4616|4610|1
1612945280000|2021-02-10 08:21:20|4617|4611|4616.7|4610.7|4617|4611|4616.5|4610.5|0
1612945310000|2021-02-10 08:21:50|4616|4610|4616|4610|4616|4610|4616|4610|1
1612945320000|2021-02-10 08:22:00|4616.2|4610.2|4617|4611|4617|4611|4616.2|4610.2|1
1612945330000|2021-02-10 08:22:10|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|0
1612945340000|2021-02-10 08:22:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|2
1612945350000|2021-02-10 08:22:30|4617.2|4611.2|4617|4611|4617.2|4611.2|4617|4611|1
1612945360000|2021-02-10 08:22:40|4617.2|4611.2|4617.5|4611.5|4617.5|4611.5|4617.2|4611.2|1
1612945370000|2021-02-10 08:22:50|4618|4612|4618|4612|4618|4612|4617.7|4611.7|2
1612945380000|2021-02-10 08:23:00|4617.5|4611.5|4618|4612|4618.5|4612.5|4617.5|4611.5|1
1612945400000|2021-02-10 08:23:20|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|3
1612945410000|2021-02-10 08:23:30|4619.5|4613.5|4619.2|4613.2|4619.5|4613.5|4619|4613|4
1612945420000|2021-02-10 08:23:40|4618.2|4612.2|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|1
1612945430000|2021-02-10 08:23:50|4618|4612|4618.2|4612.2|4618.2|4612.2|4618|4612|1
1612945440000|2021-02-10 08:24:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1612945460000|2021-02-10 08:24:20|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|1
1612945470000|2021-02-10 08:24:30|4617.2|4611.2|4617.5|4611.5|4617.5|4611.5|4617.2|4611.2|4
1612945490000|2021-02-10 08:24:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1612945510000|2021-02-10 08:25:10|4617.2|4611.2|4617|4611|4617.2|4611.2|4617|4611|0
1612945550000|2021-02-10 08:25:50|4616.7|4610.7|4616.5|4610.5|4616.7|4610.7|4616.5|4610.5|2
1612945560000|2021-02-10 08:26:00|4617|4611|4617|4611|4617|4611|4616.7|4610.7|0
1612945590000|2021-02-10 08:26:30|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1612945600000|2021-02-10 08:26:40|4617.2|4611.2|4617.5|4611.5|4617.5|4611.5|4617.2|4611.2|0
1612945610000|2021-02-10 08:26:50|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|4
1612945620000|2021-02-10 08:27:00|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619|4613|2
1612945630000|2021-02-10 08:27:10|4619|4613|4619|4613|4619|4613|4619|4613|0
1612945640000|2021-02-10 08:27:20|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1612945670000|2021-02-10 08:27:50|4618.7|4612.7|4619|4613|4619|4613|4618.7|4612.7|2
1612945680000|2021-02-10 08:28:00|4618.7|4612.7|4618.5|4612.5|4618.7|4612.7|4618.5|4612.5|0
1612945700000|2021-02-10 08:28:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|2
1612945710000|2021-02-10 08:28:30|4619.5|4613.5|4620|4614|4620.2|4614.2|4619.5|4613.5|6
1612945730000|2021-02-10 08:28:50|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|0
1612945740000|2021-02-10 08:29:00|4619.2|4613.2|4619|4613|4620|4614|4619|4613|1
1612945750000|2021-02-10 08:29:10|||||||||1
1612945780000|2021-02-10 08:29:40|4618.7|4612.7|4619|4613|4619|4613|4618.7|4612.7|0
1612945790000|2021-02-10 08:29:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1612945810000|2021-02-10 08:30:10|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1612945850000|2021-02-10 08:30:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1612945860000|2021-02-10 08:31:00|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|4
1612945870000|2021-02-10 08:31:10|4618|4612|4616.5|4610.5|4618|4612|4616.5|4610.5|44
1612945880000|2021-02-10 08:31:20|4616|4610|4616.7|4610.7|4616.7|4610.7|4616|4610|10
1612945890000|2021-02-10 08:31:30|4617|4611|4616.5|4610.5|4617|4611|4616.2|4610.2|0
1612945910000|2021-02-10 08:31:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|2
1612945920000|2021-02-10 08:32:00|4617|4611|4616.2|4610.2|4617|4611|4616|4610|3
1612945940000|2021-02-10 08:32:20|4616.5|4610.5|4616.2|4610.2|4616.5|4610.5|4616.2|4610.2|1
1612945950000|2021-02-10 08:32:30|4616.5|4610.5|4619|4613|4619|4613|4616.5|4610.5|6
1612945970000|2021-02-10 08:32:50|4618.2|4612.2|4619.5|4613.5|4619.5|4613.5|4618.2|4612.2|22
1612945980000|2021-02-10 08:33:00|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|1
1612945990000|2021-02-10 08:33:10|4620|4614|4620|4614|4620|4614|4620|4614|0
1612946000000|2021-02-10 08:33:20|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.5|4613.5|1
1612946010000|2021-02-10 08:33:30|4619.5|4613.5|4620|4614|4620|4614|4619.2|4613.2|2
1612946040000|2021-02-10 08:34:00|4619.7|4613.7|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|3
1612946050000|2021-02-10 08:34:10|4622|4616|4622|4616|4622|4616|4622|4616|19
1612946070000|2021-02-10 08:34:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|1
1612946090000|2021-02-10 08:34:50|||||||||10
1612946100000|2021-02-10 08:35:00|4621|4615|4622|4616|4622|4616|4621|4615|3
1612946110000|2021-02-10 08:35:10|4621.7|4615.7|4622|4616|4622.2|4616.2|4621.7|4615.7|4
1612946120000|2021-02-10 08:35:20|4622.2|4616.2|4623|4617|4623|4617|4622.2|4616.2|1
1612946130000|2021-02-10 08:35:30|4622.7|4616.7|4622.2|4616.2|4623|4617|4622.2|4616.2|10
1612946140000|2021-02-10 08:35:40|4623|4617|4623|4617|4623.2|4617.2|4623|4617|5
1612946150000|2021-02-10 08:35:50|4623.2|4617.2|4622|4616|4623.2|4617.2|4622|4616|2
1612946160000|2021-02-10 08:36:00|4621.7|4615.7|4622|4616|4622|4616|4621.7|4615.7|0
1612946190000|2021-02-10 08:36:30|4622.2|4616.2|4622|4616|4622.2|4616.2|4622|4616|1
1612946200000|2021-02-10 08:36:40|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|7
1612946210000|2021-02-10 08:36:50|4622.7|4616.7|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|4
1612946220000|2021-02-10 08:37:00|4623.5|4617.5|4622.7|4616.7|4623.5|4617.5|4622.5|4616.5|2
1612946230000|2021-02-10 08:37:10|4623|4617|4624.2|4618.2|4624.2|4618.2|4623|4617|8
1612946240000|2021-02-10 08:37:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624|4618|2
1612946250000|2021-02-10 08:37:30|4625|4619|4625|4619|4625|4619|4625|4619|6
1612946260000|2021-02-10 08:37:40|4624.7|4618.7|4625|4619|4625|4619|4624.7|4618.7|2
1612946270000|2021-02-10 08:37:50|4624.7|4618.7|4625|4619|4625.5|4619.5|4624.7|4618.7|4
1612946290000|2021-02-10 08:38:10|4625.2|4619.2|4625|4619|4625.2|4619.2|4625|4619|3
1612946300000|2021-02-10 08:38:20|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|1
1612946330000|2021-02-10 08:38:50|4624.9|4618.9|4624|4618|4624.9|4618.9|4624|4618|3
1612946350000|2021-02-10 08:39:10|4624.4|4618.4|4624|4618|4624.4|4618.4|4624|4618|2
1612946360000|2021-02-10 08:39:20|4624.2|4618.2|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|0
1612946370000|2021-02-10 08:39:30|4624|4618|4624|4618|4624|4618|4624|4618|2
1612946380000|2021-02-10 08:39:40|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|0
1612946390000|2021-02-10 08:39:50|||||||||1
1612946400000|2021-02-10 08:40:00|4623.7|4617.7|4623.4|4617.4|4623.7|4617.7|4623.2|4617.2|8
1612946410000|2021-02-10 08:40:10|4623.7|4617.7|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|1
1612946420000|2021-02-10 08:40:20|4624|4618|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|0
1612946430000|2021-02-10 08:40:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1612946440000|2021-02-10 08:40:40|||||||||1
1612946460000|2021-02-10 08:41:00|4623.4|4617.4|4623|4617|4623.4|4617.4|4623|4617|0
1612946500000|2021-02-10 08:41:40|4622.7|4616.7|4623|4617|4623|4617|4622.5|4616.5|1
1612946530000|2021-02-10 08:42:10|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1612946540000|2021-02-10 08:42:20|4623.5|4617.5|4623.2|4617.2|4623.5|4617.5|4623|4617|3
1612946550000|2021-02-10 08:42:30|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1612946560000|2021-02-10 08:42:40|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4623.2|4617.2|0
1612946570000|2021-02-10 08:42:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|2
1612946580000|2021-02-10 08:43:00|4624|4618|4624|4618|4624|4618|4623.7|4617.7|1
1612946590000|2021-02-10 08:43:10|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1612946600000|2021-02-10 08:43:20|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|3
1612946610000|2021-02-10 08:43:30|4623.5|4617.5|4622.2|4616.2|4623.5|4617.5|4622.2|4616.2|1
1612946670000|2021-02-10 08:44:30|4622.5|4616.5|4622.2|4616.2|4622.5|4616.5|4622.2|4616.2|1
1612946690000|2021-02-10 08:44:50|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.4|4615.4|3
1612946700000|2021-02-10 08:45:00|4621.4|4615.4|4622.2|4616.2|4622.9|4616.9|4621.4|4615.4|2
1612946710000|2021-02-10 08:45:10|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|0
1612946720000|2021-02-10 08:45:20|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|1
1612946730000|2021-02-10 08:45:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.2|4615.2|2
1612946740000|2021-02-10 08:45:40|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1612946760000|2021-02-10 08:46:00|4621.4|4615.4|4621.4|4615.4|4621.7|4615.7|4621.4|4615.4|1
1612946770000|2021-02-10 08:46:10|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4621.2|4615.2|1
1612946780000|2021-02-10 08:46:20|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|1
1612946800000|2021-02-10 08:46:40|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4621.2|4615.2|2
1612946810000|2021-02-10 08:46:50|4621.2|4615.2|4621.2|4615.2|4621.7|4615.7|4621.2|4615.2|2
1612946820000|2021-02-10 08:47:00|4621.5|4615.5|4621.2|4615.2|4621.5|4615.5|4621.2|4615.2|1
1612946830000|2021-02-10 08:47:10|4621.4|4615.4|4621.5|4615.5|4622|4616|4621.2|4615.2|2
1612946840000|2021-02-10 08:47:20|4620.2|4614.2|4621|4615|4621|4615|4620.2|4614.2|1
1612946850000|2021-02-10 08:47:30|4620.4|4614.4|4620.4|4614.4|4620.7|4614.7|4620.2|4614.2|1
1612946860000|2021-02-10 08:47:40|4620.2|4614.2|4620.4|4614.4|4620.7|4614.7|4620.2|4614.2|1
1612946870000|2021-02-10 08:47:50|4621.5|4615.5|4621|4615|4621.5|4615.5|4620.7|4614.7|1
1612946880000|2021-02-10 08:48:00|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4620.9|4614.9|3
1612946890000|2021-02-10 08:48:10|4621.5|4615.5|4621.2|4615.2|4621.5|4615.5|4621.2|4615.2|1
1612946910000|2021-02-10 08:48:30|4621|4615|4623|4617|4623|4617|4621|4615|0
1612946930000|2021-02-10 08:48:50|4622.5|4616.5|4622.7|4616.7|4623|4617|4622.5|4616.5|3
1612946940000|2021-02-10 08:49:00|4623|4617|4624|4618|4624|4618|4622.7|4616.7|0
1612946950000|2021-02-10 08:49:10|4622.7|4616.7|4622.5|4616.5|4622.7|4616.7|4622.5|4616.5|0
1612946960000|2021-02-10 08:49:20|4621.5|4615.5|4623|4617|4623|4617|4621.5|4615.5|1
1612946970000|2021-02-10 08:49:30|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1612946990000|2021-02-10 08:49:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|1
1612947000000|2021-02-10 08:50:00|4624|4618|4624.5|4618.5|4624.5|4618.5|4624|4618|1
1612947030000|2021-02-10 08:50:30|4625|4619|4625|4619|4625|4619|4625|4619|4
1612947060000|2021-02-10 08:51:00|4625.2|4619.2|4626|4620|4626.2|4620.2|4625.2|4619.2|2
1612947070000|2021-02-10 08:51:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|5
1612947080000|2021-02-10 08:51:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1612947100000|2021-02-10 08:51:40|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|1
1612947110000|2021-02-10 08:51:50|4625.2|4619.2|4626.7|4620.7|4626.7|4620.7|4625.2|4619.2|8
1612947120000|2021-02-10 08:52:00|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|2
1612947130000|2021-02-10 08:52:10|4626.4|4620.4|4625.4|4619.4|4626.4|4620.4|4625.4|4619.4|1
1612947140000|2021-02-10 08:52:20|4625.7|4619.7|4626.4|4620.4|4626.4|4620.4|4625.7|4619.7|0
1612947150000|2021-02-10 08:52:30|||||||||1
1612947160000|2021-02-10 08:52:40|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|1
1612947170000|2021-02-10 08:52:50|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.4|4620.4|6
1612947180000|2021-02-10 08:53:00|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|1
1612947200000|2021-02-10 08:53:20|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|5
1612947220000|2021-02-10 08:53:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|2
1612947230000|2021-02-10 08:53:50|4625.7|4619.7|4625.4|4619.4|4625.7|4619.7|4625.4|4619.4|1
1612947240000|2021-02-10 08:54:00|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4625.2|4619.2|0
1612947260000|2021-02-10 08:54:20|4625.9|4619.9|4628|4622|4628|4622|4625.9|4619.9|7
1612947270000|2021-02-10 08:54:30|4627.7|4621.7|4628|4622|4628.7|4622.7|4627.7|4621.7|4
1612947280000|2021-02-10 08:54:40|4627.7|4621.7|4626.2|4620.2|4627.7|4621.7|4626.2|4620.2|2
1612947290000|2021-02-10 08:54:50|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|1
1612947300000|2021-02-10 08:55:00|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|1
1612947310000|2021-02-10 08:55:10|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1612947320000|2021-02-10 08:55:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|1
1612947340000|2021-02-10 08:55:40|4627.9|4621.9|4628.2|4622.2|4628.2|4622.2|4627.9|4621.9|1
1612947360000|2021-02-10 08:56:00|4627.9|4621.9|4628.2|4622.2|4628.2|4622.2|4627.9|4621.9|2
1612947370000|2021-02-10 08:56:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1612947380000|2021-02-10 08:56:20|4627.7|4621.7|4627.7|4621.7|4627.9|4621.9|4627.7|4621.7|0
1612947390000|2021-02-10 08:56:30|4627.2|4621.2|4627.4|4621.4|4627.4|4621.4|4627.2|4621.2|4
1612947400000|2021-02-10 08:56:40|4627.2|4621.2|4627.2|4621.2|4627.4|4621.4|4627.2|4621.2|1
1612947410000|2021-02-10 08:56:50|||||||||2
1612947420000|2021-02-10 08:57:00|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.2|4621.2|0
1612947430000|2021-02-10 08:57:10|4627.7|4621.7|4627.4|4621.4|4627.7|4621.7|4627.4|4621.4|1
1612947440000|2021-02-10 08:57:20|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1612947460000|2021-02-10 08:57:40|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|2
1612947470000|2021-02-10 08:57:50|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|17
1612947480000|2021-02-10 08:58:00|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|2
1612947490000|2021-02-10 08:58:10|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1612947500000|2021-02-10 08:58:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|2
1612947510000|2021-02-10 08:58:30|4627.2|4621.2|4627.4|4621.4|4627.4|4621.4|4627.2|4621.2|3
1612947520000|2021-02-10 08:58:40|4626.9|4620.9|4627.2|4621.2|4627.2|4621.2|4626.9|4620.9|12
1612947530000|2021-02-10 08:58:50|||||||||2
1612947540000|2021-02-10 08:59:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|5
1612947550000|2021-02-10 08:59:10|4627.4|4621.4|4627.2|4621.2|4627.4|4621.4|4627.2|4621.2|6
1612947560000|2021-02-10 08:59:20|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|1
1612947570000|2021-02-10 08:59:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1612947600000|2021-02-10 09:00:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|3
1612947620000|2021-02-10 09:00:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|2
1612947630000|2021-02-10 09:00:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1612947640000|2021-02-10 09:00:40|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1612947650000|2021-02-10 09:00:50|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1612947660000|2021-02-10 09:01:00|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4626.2|4620.2|2
1612947670000|2021-02-10 09:01:10|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1612947700000|2021-02-10 09:01:40|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|4
1612947710000|2021-02-10 09:01:50|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|10
1612947730000|2021-02-10 09:02:10|4626.4|4620.4|4626.7|4620.7|4626.7|4620.7|4626.4|4620.4|0
1612947740000|2021-02-10 09:02:20|4626.9|4620.9|4626.9|4620.9|4627.4|4621.4|4626.7|4620.7|6
1612947750000|2021-02-10 09:02:30|4627.2|4621.2|4627.4|4621.4|4627.4|4621.4|4627.2|4621.2|0
1612947760000|2021-02-10 09:02:40|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|6
1612947770000|2021-02-10 09:02:50|4626.9|4620.9|4627.9|4621.9|4627.9|4621.9|4626.9|4620.9|1
1612947780000|2021-02-10 09:03:00|4626.7|4620.7|4626.4|4620.4|4626.7|4620.7|4626.4|4620.4|5
1612947790000|2021-02-10 09:03:10|4626.2|4620.2|4626.4|4620.4|4626.7|4620.7|4626.2|4620.2|1
1612947800000|2021-02-10 09:03:20|4627.2|4621.2|4627.4|4621.4|4627.4|4621.4|4627.2|4621.2|8
1612947810000|2021-02-10 09:03:30|4626.9|4620.9|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|0
1612947830000|2021-02-10 09:03:50|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.7|4621.7|1
1612947840000|2021-02-10 09:04:00|4627.4|4621.4|4627.4|4621.4|4627.7|4621.7|4626.9|4620.9|3
1612947850000|2021-02-10 09:04:10|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|0
1612947860000|2021-02-10 09:04:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|1
1612947870000|2021-02-10 09:04:30|4627.7|4621.7|4627.9|4621.9|4627.9|4621.9|4627.7|4621.7|0
1612947880000|2021-02-10 09:04:40|4627.7|4621.7|4627.9|4621.9|4627.9|4621.9|4627.7|4621.7|0
1612947900000|2021-02-10 09:05:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|1
1612947910000|2021-02-10 09:05:10|4627.4|4621.4|4628.4|4622.4|4628.4|4622.4|4627.4|4621.4|7
1612947920000|2021-02-10 09:05:20|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1612947930000|2021-02-10 09:05:30|4628.9|4622.9|4632.4|4626.4|4632.7|4626.7|4628.7|4622.7|24
1612947940000|2021-02-10 09:05:40|4632.7|4626.7|4633.9|4627.9|4633.9|4627.9|4632.7|4626.7|9
1612947950000|2021-02-10 09:05:50|4633.7|4627.7|4632.7|4626.7|4633.7|4627.7|4632.7|4626.7|0
1612947960000|2021-02-10 09:06:00|4632.4|4626.4|4631.7|4625.7|4632.4|4626.4|4631.7|4625.7|7
1612947970000|2021-02-10 09:06:10|4631.4|4625.4|4631.2|4625.2|4631.4|4625.4|4630.7|4624.7|9
1612947980000|2021-02-10 09:06:20|4631.4|4625.4|4633.4|4627.4|4633.4|4627.4|4630.9|4624.9|22
1612947990000|2021-02-10 09:06:30|4633.2|4627.2|4632.9|4626.9|4633.4|4627.4|4632.9|4626.9|2
1612948000000|2021-02-10 09:06:40|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4
1612948010000|2021-02-10 09:06:50|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|5
1612948050000|2021-02-10 09:07:30|4633.2|4627.2|4632.4|4626.4|4633.2|4627.2|4631.7|4625.7|2
1612948060000|2021-02-10 09:07:40|4632.2|4626.2|4632.4|4626.4|4632.4|4626.4|4632.2|4626.2|1
1612948080000|2021-02-10 09:08:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1612948090000|2021-02-10 09:08:10|4632.4|4626.4|4632.7|4626.7|4632.7|4626.7|4632.4|4626.4|0
1612948100000|2021-02-10 09:08:20|4632.2|4626.2|4631.4|4625.4|4632.2|4626.2|4631.4|4625.4|3
1612948110000|2021-02-10 09:08:30|4630.4|4624.4|4631.4|4625.4|4631.4|4625.4|4630.4|4624.4|1
1612948120000|2021-02-10 09:08:40|||||||||1
1612948130000|2021-02-10 09:08:50|4630.9|4624.9|4631.7|4625.7|4631.7|4625.7|4630.9|4624.9|0
1612948140000|2021-02-10 09:09:00|4632.2|4626.2|4632.4|4626.4|4632.4|4626.4|4632.2|4626.2|3
1612948150000|2021-02-10 09:09:10|4630.9|4624.9|4632.4|4626.4|4632.4|4626.4|4630.9|4624.9|20
1612948160000|2021-02-10 09:09:20|||||||||3
1612948170000|2021-02-10 09:09:30|4632.9|4626.9|4631.4|4625.4|4632.9|4626.9|4630.9|4624.9|26
1612948190000|2021-02-10 09:09:50|4631.2|4625.2|4630.9|4624.9|4631.2|4625.2|4630.9|4624.9|0
1612948200000|2021-02-10 09:10:00|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|3
1612948210000|2021-02-10 09:10:10|4627.7|4621.7|4628.4|4622.4|4628.4|4622.4|4627.4|4621.4|4
1612948220000|2021-02-10 09:10:20|4627.9|4621.9|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|2
1612948230000|2021-02-10 09:10:30|4628.2|4622.2|4628.9|4622.9|4628.9|4622.9|4628.2|4622.2|1
1612948240000|2021-02-10 09:10:40|4629.4|4623.4|4628.9|4622.9|4629.4|4623.4|4628.9|4622.9|1
1612948250000|2021-02-10 09:10:50|||||||||5
1612948260000|2021-02-10 09:11:00|4629.2|4623.2|4629.4|4623.4|4629.4|4623.4|4629.2|4623.2|2
1612948270000|2021-02-10 09:11:10|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|10
1612948290000|2021-02-10 09:11:30|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.7|4623.7|3
1612948300000|2021-02-10 09:11:40|4629.9|4623.9|4630.2|4624.2|4630.4|4624.4|4629.9|4623.9|2
1612948310000|2021-02-10 09:11:50|||||||||1
1612948320000|2021-02-10 09:12:00|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|1
1612948330000|2021-02-10 09:12:10|||||||||1
1612948340000|2021-02-10 09:12:20|||||||||2
1612948350000|2021-02-10 09:12:30|||||||||2
1612948360000|2021-02-10 09:12:40|||||||||1
1612948370000|2021-02-10 09:12:50|4629.9|4623.9|4628.9|4622.9|4629.9|4623.9|4628.7|4622.7|1
1612948380000|2021-02-10 09:13:00|4629.4|4623.4|4627.9|4621.9|4629.4|4623.4|4627.9|4621.9|3
1612948390000|2021-02-10 09:13:10|4628.7|4622.7|4629.9|4623.9|4629.9|4623.9|4628.7|4622.7|4
1612948400000|2021-02-10 09:13:20|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|1
1612948410000|2021-02-10 09:13:30|4628.9|4622.9|4630.2|4624.2|4630.2|4624.2|4628.9|4622.9|4
1612948420000|2021-02-10 09:13:40|||||||||2
1612948430000|2021-02-10 09:13:50|||||||||2
1612948440000|2021-02-10 09:14:00|4629.9|4623.9|4631.4|4625.4|4631.4|4625.4|4629.9|4623.9|21
1612948450000|2021-02-10 09:14:10|4631.9|4625.9|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|0
1612948460000|2021-02-10 09:14:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1612948470000|2021-02-10 09:14:30|4632.9|4626.9|4631.7|4625.7|4632.9|4626.9|4631.7|4625.7|0
1612948480000|2021-02-10 09:14:40|4631.4|4625.4|4631.7|4625.7|4631.9|4625.9|4631.4|4625.4|1
1612948490000|2021-02-10 09:14:50|4631.4|4625.4|4630.9|4624.9|4631.7|4625.7|4630.9|4624.9|1
1612948500000|2021-02-10 09:15:00|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|1
1612948510000|2021-02-10 09:15:10|4631.4|4625.4|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|1
1612948520000|2021-02-10 09:15:20|4630.9|4624.9|4631.4|4625.4|4631.4|4625.4|4630.9|4624.9|2
1612948530000|2021-02-10 09:15:30|4631.7|4625.7|4632.4|4626.4|4632.4|4626.4|4631.4|4625.4|2
1612948540000|2021-02-10 09:15:40|4632.7|4626.7|4632.9|4626.9|4633.2|4627.2|4632.7|4626.7|2
1612948550000|2021-02-10 09:15:50|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|2
1612948560000|2021-02-10 09:16:00|4632.9|4626.9|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|14
1612948580000|2021-02-10 09:16:20|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|3
1612948590000|2021-02-10 09:16:30|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|9
1612948600000|2021-02-10 09:16:40|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|3
1612948610000|2021-02-10 09:16:50|4632.4|4626.4|4632.4|4626.4|4632.9|4626.9|4632.4|4626.4|1
1612948620000|2021-02-10 09:17:00|4632.9|4626.9|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|0
1612948630000|2021-02-10 09:17:10|4632.4|4626.4|4632.4|4626.4|4632.7|4626.7|4632.4|4626.4|2
1612948640000|2021-02-10 09:17:20|4632.9|4626.9|4633.2|4627.2|4633.4|4627.4|4632.7|4626.7|0
1612948650000|2021-02-10 09:17:30|4631.9|4625.9|4632.7|4626.7|4632.7|4626.7|4631.4|4625.4|58
1612948670000|2021-02-10 09:17:50|4632.9|4626.9|4632.4|4626.4|4632.9|4626.9|4632.2|4626.2|0
1612948680000|2021-02-10 09:18:00|4631.9|4625.9|4630.4|4624.4|4631.9|4625.9|4630.4|4624.4|6
1612948690000|2021-02-10 09:18:10|4629.9|4623.9|4628.9|4622.9|4629.9|4623.9|4628.4|4622.4|5
1612948700000|2021-02-10 09:18:20|4628.6|4622.6|4629.7|4623.7|4629.7|4623.7|4628.6|4622.6|2
1612948710000|2021-02-10 09:18:30|4632.9|4626.9|4631.2|4625.2|4632.9|4626.9|4631.2|4625.2|41
1612948720000|2021-02-10 09:18:40|4631.1|4625.1|4630.9|4624.9|4631.1|4625.1|4630.9|4624.9|2
1612948730000|2021-02-10 09:18:50|4631.1|4625.1|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|2
1612948740000|2021-02-10 09:19:00|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.1|4625.1|3
1612948750000|2021-02-10 09:19:10|4631.9|4625.9|4630.9|4624.9|4631.9|4625.9|4630.9|4624.9|0
1612948760000|2021-02-10 09:19:20|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|0
1612948770000|2021-02-10 09:19:30|4631.1|4625.1|4629.9|4623.9|4631.4|4625.4|4629.9|4623.9|29
1612948780000|2021-02-10 09:19:40|4630.4|4624.4|4630.9|4624.9|4631.1|4625.1|4630.4|4624.4|1
1612948790000|2021-02-10 09:19:50|4630.6|4624.6|4631.6|4625.6|4631.9|4625.9|4630.6|4624.6|2
1612948800000|2021-02-10 09:20:00|4631.9|4625.9|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|0
1612948810000|2021-02-10 09:20:10|4631.9|4625.9|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|0
1612948820000|2021-02-10 09:20:20|4631.9|4625.9|4630.9|4624.9|4631.9|4625.9|4630.9|4624.9|3
1612948830000|2021-02-10 09:20:30|4631.1|4625.1|4630.9|4624.9|4631.1|4625.1|4630.9|4624.9|0
1612948840000|2021-02-10 09:20:40|4631.4|4625.4|4631.4|4625.4|4632.1|4626.1|4631.4|4625.4|5
1612948850000|2021-02-10 09:20:50|4630.9|4624.9|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|4
1612948870000|2021-02-10 09:21:10|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|0
1612948880000|2021-02-10 09:21:20|4631.4|4625.4|4631.6|4625.6|4632.1|4626.1|4631.4|4625.4|2
1612948890000|2021-02-10 09:21:30|4631.9|4625.9|4631.9|4625.9|4632.1|4626.1|4631.6|4625.6|0
1612948900000|2021-02-10 09:21:40|4632.1|4626.1|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|0
1612948910000|2021-02-10 09:21:50|4632.1|4626.1|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|1
1612948920000|2021-02-10 09:22:00|4632.1|4626.1|4631.9|4625.9|4632.1|4626.1|4631.9|4625.9|0
1612948930000|2021-02-10 09:22:10|4630.6|4624.6|4630.4|4624.4|4630.6|4624.6|4630.4|4624.4|2
1612948940000|2021-02-10 09:22:20|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|4
1612948950000|2021-02-10 09:22:30|4632.1|4626.1|4631.9|4625.9|4632.1|4626.1|4631.9|4625.9|0
1612948960000|2021-02-10 09:22:40|4632.4|4626.4|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|0
1612948970000|2021-02-10 09:22:50|4632.1|4626.1|4632.9|4626.9|4632.9|4626.9|4631.6|4625.6|2
1612948980000|2021-02-10 09:23:00|||||||||1
1612948990000|2021-02-10 09:23:10|4633.1|4627.1|4632.9|4626.9|4633.1|4627.1|4632.9|4626.9|0
1612949000000|2021-02-10 09:23:20|4633.1|4627.1|4632.9|4626.9|4633.4|4627.4|4632.9|4626.9|2
1612949010000|2021-02-10 09:23:30|4633.1|4627.1|4633.9|4627.9|4634.4|4628.4|4633.1|4627.1|14
1612949020000|2021-02-10 09:23:40|4634.1|4628.1|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|2
1612949030000|2021-02-10 09:23:50|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|1
1612949040000|2021-02-10 09:24:00|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.9|4627.9|5
1612949050000|2021-02-10 09:24:10|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.6|4627.6|12
1612949060000|2021-02-10 09:24:20|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|0
1612949070000|2021-02-10 09:24:30|4634.4|4628.4|4633.6|4627.6|4634.4|4628.4|4632.9|4626.9|3
1612949080000|2021-02-10 09:24:40|4633.9|4627.9|4634.4|4628.4|4634.4|4628.4|4633.6|4627.6|2
1612949090000|2021-02-10 09:24:50|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.6|4627.6|3
1612949100000|2021-02-10 09:25:00|4634.1|4628.1|4634.6|4628.6|4634.6|4628.6|4633.9|4627.9|2
1612949110000|2021-02-10 09:25:10|4634.4|4628.4|4634.6|4628.6|4634.9|4628.9|4634.4|4628.4|2
1612949120000|2021-02-10 09:25:20|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|0
1612949130000|2021-02-10 09:25:30|4634.1|4628.1|4632.9|4626.9|4634.4|4628.4|4632.9|4626.9|2
1612949140000|2021-02-10 09:25:40|4633.1|4627.1|4632.9|4626.9|4633.1|4627.1|4632.4|4626.4|1
1612949150000|2021-02-10 09:25:50|4633.1|4627.1|4632.4|4626.4|4633.1|4627.1|4631.9|4625.9|1
1612949160000|2021-02-10 09:26:00|4631.4|4625.4|4629.4|4623.4|4631.6|4625.6|4629.4|4623.4|17
1612949170000|2021-02-10 09:26:10|4629.9|4623.9|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|3
1612949180000|2021-02-10 09:26:20|4630.1|4624.1|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|7
1612949190000|2021-02-10 09:26:30|4630.1|4624.1|4629.9|4623.9|4630.1|4624.1|4629.4|4623.4|2
1612949200000|2021-02-10 09:26:40|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.6|4623.6|3
1612949210000|2021-02-10 09:26:50|4630.4|4624.4|4630.9|4624.9|4631.1|4625.1|4630.4|4624.4|3
1612949220000|2021-02-10 09:27:00|4631.1|4625.1|4630.9|4624.9|4631.9|4625.9|4630.9|4624.9|7
1612949230000|2021-02-10 09:27:10|4631.1|4625.1|4630.6|4624.6|4631.1|4625.1|4629.9|4623.9|4
1612949240000|2021-02-10 09:27:20|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|0
1612949250000|2021-02-10 09:27:30|4630.1|4624.1|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|1
1612949260000|2021-02-10 09:27:40|4630.6|4624.6|4630.9|4624.9|4631.4|4625.4|4630.6|4624.6|1
1612949270000|2021-02-10 09:27:50|4630.6|4624.6|4630.9|4624.9|4631.4|4625.4|4630.6|4624.6|10
1612949280000|2021-02-10 09:28:00|4631.1|4625.1|4630.9|4624.9|4631.1|4625.1|4630.9|4624.9|3
1612949290000|2021-02-10 09:28:10|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|1
1612949300000|2021-02-10 09:28:20|4630.1|4624.1|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|0
1612949310000|2021-02-10 09:28:30|4630.4|4624.4|4630.9|4624.9|4631.4|4625.4|4630.4|4624.4|1
1612949320000|2021-02-10 09:28:40|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|1
1612949330000|2021-02-10 09:28:50|4631.1|4625.1|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|0
1612949340000|2021-02-10 09:29:00|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|1
1612949350000|2021-02-10 09:29:10|4630.1|4624.1|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|11
1612949360000|2021-02-10 09:29:20|4630.4|4624.4|4629.4|4623.4|4630.4|4624.4|4629.4|4623.4|0
1612949370000|2021-02-10 09:29:30|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.4|4622.4|4
1612949380000|2021-02-10 09:29:40|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|1
1612949390000|2021-02-10 09:29:50|4628.6|4622.6|4628.9|4622.9|4628.9|4622.9|4628.6|4622.6|2
1612949410000|2021-02-10 09:30:10|4628.4|4622.4|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|1
1612949420000|2021-02-10 09:30:20|4628.1|4622.1|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|2
1612949430000|2021-02-10 09:30:30|4628.1|4622.1|4628.4|4622.4|4628.4|4622.4|4628.1|4622.1|0
1612949440000|2021-02-10 09:30:40|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1612949450000|2021-02-10 09:30:50|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|2
1612949460000|2021-02-10 09:31:00|4627.6|4621.6|4627.9|4621.9|4628.4|4622.4|4627.4|4621.4|2
1612949470000|2021-02-10 09:31:10|4628.1|4622.1|4628.4|4622.4|4628.4|4622.4|4628.1|4622.1|0
1612949480000|2021-02-10 09:31:20|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.9|4621.9|2
1612949490000|2021-02-10 09:31:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1612949500000|2021-02-10 09:31:40|||||||||1
1612949510000|2021-02-10 09:31:50|4627.6|4621.6|4628.1|4622.1|4628.1|4622.1|4627.6|4621.6|1
1612949520000|2021-02-10 09:32:00|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|1
1612949530000|2021-02-10 09:32:10|4627.4|4621.4|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|6
1612949540000|2021-02-10 09:32:20|4627.4|4621.4|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|147
1612949550000|2021-02-10 09:32:30|4626.4|4620.4|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|10
1612949560000|2021-02-10 09:32:40|4625.1|4619.1|4624.8|4618.8|4625.6|4619.6|4624.1|4618.1|9
1612949570000|2021-02-10 09:32:50|4624.1|4618.1|4623.8|4617.8|4624.1|4618.1|4623.8|4617.8|0
1612949580000|2021-02-10 09:33:00|4623.6|4617.6|4624.1|4618.1|4624.1|4618.1|4623.6|4617.6|1
1612949590000|2021-02-10 09:33:10|4623.8|4617.8|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|11
1612949600000|2021-02-10 09:33:20|4624.3|4618.3|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|5
1612949610000|2021-02-10 09:33:30|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.6|4617.6|3
1612949620000|2021-02-10 09:33:40|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.6|4617.6|0
1612949640000|2021-02-10 09:34:00|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.6|4617.6|2
1612949650000|2021-02-10 09:34:10|4623.6|4617.6|4624.8|4618.8|4625.3|4619.3|4623.6|4617.6|2
1612949660000|2021-02-10 09:34:20|4625.1|4619.1|4625.8|4619.8|4625.8|4619.8|4625.1|4619.1|0
1612949690000|2021-02-10 09:34:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.1|4620.1|4
1612949700000|2021-02-10 09:35:00|4626.1|4620.1|4624.6|4618.6|4626.1|4620.1|4623.6|4617.6|16
1612949710000|2021-02-10 09:35:10|4623.8|4617.8|4624.3|4618.3|4625.1|4619.1|4623.8|4617.8|8
1612949720000|2021-02-10 09:35:20|4624.1|4618.1|4623.1|4617.1|4624.1|4618.1|4623.1|4617.1|2
1612949730000|2021-02-10 09:35:30|4622.8|4616.8|4623.1|4617.1|4623.1|4617.1|4622.8|4616.8|1
1612949740000|2021-02-10 09:35:40|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|7
1612949750000|2021-02-10 09:35:50|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|0
1612949760000|2021-02-10 09:36:00|4623.6|4617.6|4623.3|4617.3|4624.1|4618.1|4623.3|4617.3|2
1612949770000|2021-02-10 09:36:10|4623.1|4617.1|4623.3|4617.3|4623.3|4617.3|4623.1|4617.1|30
1612949780000|2021-02-10 09:36:20|||||||||1
1612949790000|2021-02-10 09:36:30|4623.1|4617.1|4623.3|4617.3|4623.3|4617.3|4623.1|4617.1|1
1612949800000|2021-02-10 09:36:40|4623.6|4617.6|4623.3|4617.3|4623.6|4617.6|4623.3|4617.3|2
1612949840000|2021-02-10 09:37:20|4623.1|4617.1|4623.1|4617.1|4623.3|4617.3|4623.1|4617.1|2
1612949860000|2021-02-10 09:37:40|4623.3|4617.3|4623.6|4617.6|4623.6|4617.6|4623.3|4617.3|2
1612949870000|2021-02-10 09:37:50|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1612949880000|2021-02-10 09:38:00|4623.6|4617.6|4622.8|4616.8|4623.6|4617.6|4622.8|4616.8|17
1612949890000|2021-02-10 09:38:10|||||||||7
1612949900000|2021-02-10 09:38:20|4623.3|4617.3|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|1
1612949910000|2021-02-10 09:38:30|4623.1|4617.1|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|2
1612949920000|2021-02-10 09:38:40|||||||||1
1612949930000|2021-02-10 09:38:50|4621.8|4615.8|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|23
1612949940000|2021-02-10 09:39:00|4620.3|4614.3|4620.1|4614.1|4620.3|4614.3|4619.6|4613.6|11
1612949950000|2021-02-10 09:39:10|4619.8|4613.8|4620.3|4614.3|4620.8|4614.8|4619.6|4613.6|3
1612949960000|2021-02-10 09:39:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4
1612949970000|2021-02-10 09:39:30|4619.8|4613.8|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|2
1612949980000|2021-02-10 09:39:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1612949990000|2021-02-10 09:39:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|10
1612950000000|2021-02-10 09:40:00|4616.6|4610.6|4616.6|4610.6|4616.8|4610.8|4616.1|4610.1|10
1612950010000|2021-02-10 09:40:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|2
1612950020000|2021-02-10 09:40:20|||||||||1
1612950030000|2021-02-10 09:40:30|4616.8|4610.8|4616.8|4610.8|4617.1|4611.1|4616.6|4610.6|99
1612950040000|2021-02-10 09:40:40|4617.1|4611.1|4616.6|4610.6|4617.1|4611.1|4616.3|4610.3|5
1612950050000|2021-02-10 09:40:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1612950060000|2021-02-10 09:41:00|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|0
1612950070000|2021-02-10 09:41:10|4617.1|4611.1|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|4
1612950080000|2021-02-10 09:41:20|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|1
1612950090000|2021-02-10 09:41:30|4617.1|4611.1|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|1
1612950100000|2021-02-10 09:41:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1612950110000|2021-02-10 09:41:50|4618.3|4612.3|4618.1|4612.1|4618.3|4612.3|4617.8|4611.8|4
1612950130000|2021-02-10 09:42:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|6
1612950140000|2021-02-10 09:42:20|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|1
1612950150000|2021-02-10 09:42:30|4616.8|4610.8|4617.3|4611.3|4617.8|4611.8|4616.6|4610.6|2
1612950160000|2021-02-10 09:42:40|4617.6|4611.6|4618.6|4612.6|4619.8|4613.8|4617.6|4611.6|14
1612950170000|2021-02-10 09:42:50|4618.3|4612.3|4618.1|4612.1|4618.3|4612.3|4618.1|4612.1|0
1612950180000|2021-02-10 09:43:00|4618.3|4612.3|4618.8|4612.8|4618.8|4612.8|4618.1|4612.1|7
1612950190000|2021-02-10 09:43:10|4618.6|4612.6|4618.1|4612.1|4618.8|4612.8|4618.1|4612.1|0
1612950200000|2021-02-10 09:43:20|4618.6|4612.6|4618.8|4612.8|4618.8|4612.8|4618.6|4612.6|1
1612950210000|2021-02-10 09:43:30|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.1|4613.1|1
1612950220000|2021-02-10 09:43:40|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|2
1612950230000|2021-02-10 09:43:50|4618.3|4612.3|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|1
1612950240000|2021-02-10 09:44:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1612950270000|2021-02-10 09:44:30|4618.8|4612.8|4618.1|4612.1|4618.8|4612.8|4618.1|4612.1|1
1612950280000|2021-02-10 09:44:40|||||||||1
1612950300000|2021-02-10 09:45:00|4617.8|4611.8|4617.1|4611.1|4617.8|4611.8|4616.6|4610.6|11
1612950320000|2021-02-10 09:45:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.6|4610.6|1
1612950330000|2021-02-10 09:45:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.3|4610.3|0
1612950340000|2021-02-10 09:45:40|4616.8|4610.8|4617.6|4611.6|4617.6|4611.6|4616.3|4610.3|4
1612950350000|2021-02-10 09:45:50|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.8|4611.8|0
1612950360000|2021-02-10 09:46:00|4617.8|4611.8|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|2
1612950370000|2021-02-10 09:46:10|4618.6|4612.6|4618.8|4612.8|4619.1|4613.1|4618.6|4612.6|2
1612950380000|2021-02-10 09:46:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1612950390000|2021-02-10 09:46:30|4618.8|4612.8|4617.3|4611.3|4618.8|4612.8|4617.3|4611.3|1
1612950400000|2021-02-10 09:46:40|4617.6|4611.6|4618.8|4612.8|4618.8|4612.8|4617.6|4611.6|5
1612950410000|2021-02-10 09:46:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1612950420000|2021-02-10 09:47:00|4618.8|4612.8|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|3
1612950430000|2021-02-10 09:47:10|4619.6|4613.6|4618.8|4612.8|4619.8|4613.8|4618.8|4612.8|1
1612950440000|2021-02-10 09:47:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1612950450000|2021-02-10 09:47:30|4618.3|4612.3|4619.8|4613.8|4619.8|4613.8|4618.3|4612.3|2
1612950460000|2021-02-10 09:47:40|4620.1|4614.1|4620.6|4614.6|4620.6|4614.6|4620.1|4614.1|0
1612950500000|2021-02-10 09:48:20|4620.1|4614.1|4619.8|4613.8|4620.1|4614.1|4619.6|4613.6|2
1612950510000|2021-02-10 09:48:30|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.1|4613.1|0
1612950520000|2021-02-10 09:48:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.6|4613.6|2
1612950530000|2021-02-10 09:48:50|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.6|4612.6|0
1612950600000|2021-02-10 09:50:00|4618.3|4612.3|4618.1|4612.1|4618.3|4612.3|4618.1|4612.1|1
1612950620000|2021-02-10 09:50:20|||||||||1
1612950640000|2021-02-10 09:50:40|4617.8|4611.8|4616.8|4610.8|4617.8|4611.8|4616.6|4610.6|2
1612950650000|2021-02-10 09:50:50|4616.6|4610.6|4616.8|4610.8|4616.8|4610.8|4616.6|4610.6|2
1612950670000|2021-02-10 09:51:10|4616.3|4610.3|4616.6|4610.6|4616.8|4610.8|4616.3|4610.3|1
1612950680000|2021-02-10 09:51:20|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|0
1612950690000|2021-02-10 09:51:30|4617.1|4611.1|4616.6|4610.6|4617.3|4611.3|4616.6|4610.6|4
1612950710000|2021-02-10 09:51:50|4616.8|4610.8|4618.1|4612.1|4618.1|4612.1|4616.6|4610.6|2
1612950720000|2021-02-10 09:52:00|4618.3|4612.3|4619.6|4613.6|4619.6|4613.6|4618.3|4612.3|3
1612950730000|2021-02-10 09:52:10|4619.3|4613.3|4619.1|4613.1|4619.3|4613.3|4618.8|4612.8|1
1612950740000|2021-02-10 09:52:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|2
1612950750000|2021-02-10 09:52:30|4620.1|4614.1|4620.1|4614.1|4620.8|4614.8|4620.1|4614.1|5
1612950760000|2021-02-10 09:52:40|4620.3|4614.3|4620.6|4614.6|4620.6|4614.6|4620.3|4614.3|2
1612950770000|2021-02-10 09:52:50|4621.1|4615.1|4620.6|4614.6|4621.3|4615.3|4620.6|4614.6|3
1612950780000|2021-02-10 09:53:00|||||||||1
1612950790000|2021-02-10 09:53:10|4620.3|4614.3|4618.8|4612.8|4620.3|4614.3|4618.8|4612.8|3
1612950800000|2021-02-10 09:53:20|4619.3|4613.3|4620.8|4614.8|4620.8|4614.8|4619.1|4613.1|12
1612950810000|2021-02-10 09:53:30|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.8|4614.8|8
1612950820000|2021-02-10 09:53:40|4618.8|4612.8|4617.3|4611.3|4618.8|4612.8|4617.3|4611.3|14
1612950830000|2021-02-10 09:53:50|4616.3|4610.3|4616.1|4610.1|4616.6|4610.6|4615.8|4609.8|5
1612950840000|2021-02-10 09:54:00|4615.8|4609.8|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|3
1612950850000|2021-02-10 09:54:10|4617.1|4611.1|4616.6|4610.6|4617.6|4611.6|4616.3|4610.3|0
1612950860000|2021-02-10 09:54:20|4616.8|4610.8|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|1
1612950870000|2021-02-10 09:54:30|||||||||3
1612950880000|2021-02-10 09:54:40|||||||||2
1612950890000|2021-02-10 09:54:50|||||||||3
1612950900000|2021-02-10 09:55:00|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|2
1612950910000|2021-02-10 09:55:10|||||||||3
1612950920000|2021-02-10 09:55:20|4617.1|4611.1|4614.6|4608.6|4617.1|4611.1|4614.6|4608.6|13
1612950930000|2021-02-10 09:55:30|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|3
1612950940000|2021-02-10 09:55:40|4614.1|4608.1|4614.6|4608.6|4614.6|4608.6|4614.1|4608.1|0
1612950960000|2021-02-10 09:56:00|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|5
1612950970000|2021-02-10 09:56:10|||||||||1
1612950980000|2021-02-10 09:56:20|||||||||5
1612950990000|2021-02-10 09:56:30|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|3
1612951000000|2021-02-10 09:56:40|4614.1|4608.1|4613.8|4607.8|4614.1|4608.1|4613.8|4607.8|0
1612951020000|2021-02-10 09:57:00|4613.3|4607.3|4612.3|4606.3|4613.3|4607.3|4611.8|4605.8|8
1612951030000|2021-02-10 09:57:10|4612|4606|4612.6|4606.6|4612.6|4606.6|4611.8|4605.8|3
1612951040000|2021-02-10 09:57:20|4612.3|4606.3|4611.3|4605.3|4612.3|4606.3|4611.3|4605.3|1
1612951050000|2021-02-10 09:57:30|4610.8|4604.8|4609.5|4603.5|4611.3|4605.3|4609.5|4603.5|6
1612951060000|2021-02-10 09:57:40|4609.6|4603.6|4610.3|4604.3|4610.3|4604.3|4609.3|4603.3|5
1612951070000|2021-02-10 09:57:50|4610|4604|4612.1|4606.1|4612.3|4606.3|4610|4604|5
1612951080000|2021-02-10 09:58:00|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.1|4606.1|0
1612951090000|2021-02-10 09:58:10|4612.8|4606.8|4613.3|4607.3|4613.8|4607.8|4612.6|4606.6|6
1612951100000|2021-02-10 09:58:20|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613|4607|2
1612951110000|2021-02-10 09:58:30|4613.1|4607.1|4613.3|4607.3|4613.8|4607.8|4613.1|4607.1|0
1612951120000|2021-02-10 09:58:40|4613|4607|4612.3|4606.3|4613.1|4607.1|4612.3|4606.3|3
1612951130000|2021-02-10 09:58:50|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|0
1612951140000|2021-02-10 09:59:00|4611.3|4605.3|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|1
1612951150000|2021-02-10 09:59:10|4611.6|4605.6|4611.5|4605.5|4611.8|4605.8|4611.3|4605.3|1
1612951160000|2021-02-10 09:59:20|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1612951170000|2021-02-10 09:59:30|4611|4605|4611.3|4605.3|4611.5|4605.5|4610.8|4604.8|2
1612951180000|2021-02-10 09:59:40|4611.6|4605.6|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|0
1612951190000|2021-02-10 09:59:50|4611.1|4605.1|4609.3|4603.3|4611.1|4605.1|4609.1|4603.1|1
1612951200000|2021-02-10 10:00:00|4609.8|4603.8|4610.1|4604.1|4610.3|4604.3|4609.8|4603.8|1
1612951210000|2021-02-10 10:00:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.1|4604.1|0
1612951220000|2021-02-10 10:00:20|4610.1|4604.1|4612.3|4606.3|4612.6|4606.6|4610.1|4604.1|2
1612951230000|2021-02-10 10:00:30|4612.6|4606.6|4613.3|4607.3|4613.3|4607.3|4612.3|4606.3|1
1612951240000|2021-02-10 10:00:40|4613.6|4607.6|4614.1|4608.1|4614.1|4608.1|4613.1|4607.1|1
1612951250000|2021-02-10 10:00:50|4613.8|4607.8|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|1
1612951260000|2021-02-10 10:01:00|4613.8|4607.8|4612.3|4606.3|4614.1|4608.1|4612.3|4606.3|5
1612951270000|2021-02-10 10:01:10|4612.6|4606.6|4614.1|4608.1|4614.1|4608.1|4612.6|4606.6|3
1612951280000|2021-02-10 10:01:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|12
1612951290000|2021-02-10 10:01:30|4614.1|4608.1|4613.8|4607.8|4614.1|4608.1|4613.8|4607.8|0
1612951300000|2021-02-10 10:01:40|4614.1|4608.1|4613.6|4607.6|4614.1|4608.1|4613.3|4607.3|0
1612951320000|2021-02-10 10:02:00|4613.8|4607.8|4613.6|4607.6|4614.1|4608.1|4613.3|4607.3|5
1612951330000|2021-02-10 10:02:10|4613.3|4607.3|4612.8|4606.8|4613.3|4607.3|4612.8|4606.8|2
1612951370000|2021-02-10 10:02:50|4612.6|4606.6|4612.1|4606.1|4612.6|4606.6|4611.8|4605.8|1
1612951380000|2021-02-10 10:03:00|4611.8|4605.8|4611.8|4605.8|4612.1|4606.1|4611.6|4605.6|1
1612951390000|2021-02-10 10:03:10|4612.1|4606.1|4614.1|4608.1|4614.1|4608.1|4612.1|4606.1|12
1612951400000|2021-02-10 10:03:20|4613.8|4607.8|4615.6|4609.6|4615.6|4609.6|4613.8|4607.8|8
1612951410000|2021-02-10 10:03:30|||||||||2
1612951420000|2021-02-10 10:03:40|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.8|4608.8|1
1612951440000|2021-02-10 10:04:00|4615.3|4609.3|4614.6|4608.6|4615.6|4609.6|4613.8|4607.8|11
1612951450000|2021-02-10 10:04:10|4615.1|4609.1|4615.1|4609.1|4616.1|4610.1|4615.1|4609.1|3
1612951470000|2021-02-10 10:04:30|4614.8|4608.8|4614.6|4608.6|4614.8|4608.8|4614.6|4608.6|0
1612951480000|2021-02-10 10:04:40|4615.3|4609.3|4615.1|4609.1|4616.1|4610.1|4615.1|4609.1|3
1612951490000|2021-02-10 10:04:50|4616.9|4610.9|4618.3|4612.3|4618.3|4612.3|4616.9|4610.9|68
1612951500000|2021-02-10 10:05:00|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|9
1612951510000|2021-02-10 10:05:10|4617.8|4611.8|4618.8|4612.8|4619.1|4613.1|4617.8|4611.8|2
1612951520000|2021-02-10 10:05:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1612951540000|2021-02-10 10:05:40|||||||||1
1612951550000|2021-02-10 10:05:50|4618.1|4612.1|4617.3|4611.3|4618.1|4612.1|4617.1|4611.1|5
1612951560000|2021-02-10 10:06:00|4617.8|4611.8|4619.6|4613.6|4619.6|4613.6|4617.8|4611.8|9
1612951570000|2021-02-10 10:06:10|4619.3|4613.3|4619.1|4613.1|4619.3|4613.3|4619.1|4613.1|3
1612951580000|2021-02-10 10:06:20|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|3
1612951590000|2021-02-10 10:06:30|||||||||1
1612951620000|2021-02-10 10:07:00|4620.3|4614.3|4620.6|4614.6|4620.6|4614.6|4620.3|4614.3|2
1612951630000|2021-02-10 10:07:10|4620.3|4614.3|4620.6|4614.6|4620.6|4614.6|4620.3|4614.3|0
1612951650000|2021-02-10 10:07:30|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4
1612951660000|2021-02-10 10:07:40|4620.3|4614.3|4619.8|4613.8|4620.3|4614.3|4619.8|4613.8|3
1612951680000|2021-02-10 10:08:00|4619.6|4613.6|4616.8|4610.8|4619.6|4613.6|4616.8|4610.8|5
1612951700000|2021-02-10 10:08:20|4616.5|4610.5|4617|4611|4617.5|4611.5|4616.5|4610.5|2
1612951710000|2021-02-10 10:08:30|4616.8|4610.8|4617.5|4611.5|4617.8|4611.8|4616.8|4610.8|2
1612951720000|2021-02-10 10:08:40|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|1
1612951730000|2021-02-10 10:08:50|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|2
1612951740000|2021-02-10 10:09:00|4617.8|4611.8|4617.3|4611.3|4618|4612|4617.3|4611.3|1
1612951750000|2021-02-10 10:09:10|4617|4611|4617.3|4611.3|4617.3|4611.3|4616.5|4610.5|2
1612951770000|2021-02-10 10:09:30|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1612951780000|2021-02-10 10:09:40|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|1
1612951790000|2021-02-10 10:09:50|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|13
1612951800000|2021-02-10 10:10:00|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|0
1612951810000|2021-02-10 10:10:10|4617|4611|4617|4611|4617|4611|4617|4611|0
1612951820000|2021-02-10 10:10:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1612951840000|2021-02-10 10:10:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1612951850000|2021-02-10 10:10:50|4616.3|4610.3|4615.5|4609.5|4616.3|4610.3|4615.5|4609.5|3
1612951900000|2021-02-10 10:11:40|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|1
1612951910000|2021-02-10 10:11:50|4615|4609|4615|4609|4615|4609|4614.3|4608.3|3
1612951920000|2021-02-10 10:12:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1612951930000|2021-02-10 10:12:10|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1612951940000|2021-02-10 10:12:20|4615.3|4609.3|4616|4610|4616|4610|4615.3|4609.3|4
1612951950000|2021-02-10 10:12:30|4615.8|4609.8|4617|4611|4617|4611|4615.8|4609.8|3
1612951960000|2021-02-10 10:12:40|4617.3|4611.3|4617.5|4611.5|4617.5|4611.5|4617.3|4611.3|0
1612951970000|2021-02-10 10:12:50|4617.8|4611.8|4618.3|4612.3|4618.8|4612.8|4617.8|4611.8|2
1612952040000|2021-02-10 10:14:00|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|0
1612952080000|2021-02-10 10:14:40|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|1
1612952090000|2021-02-10 10:14:50|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|1
1612952100000|2021-02-10 10:15:00|4618.3|4612.3|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|1
1612952110000|2021-02-10 10:15:10|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|1
1612952130000|2021-02-10 10:15:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1612952150000|2021-02-10 10:15:50|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|1
1612952160000|2021-02-10 10:16:00|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1612952200000|2021-02-10 10:16:40|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|1
1612952210000|2021-02-10 10:16:50|4617.5|4611.5|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|0
1612952220000|2021-02-10 10:17:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1612952230000|2021-02-10 10:17:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1612952240000|2021-02-10 10:17:20|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|0
1612952250000|2021-02-10 10:17:30|4617.3|4611.3|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|0
1612952270000|2021-02-10 10:17:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1612952280000|2021-02-10 10:18:00|4616.5|4610.5|4616.3|4610.3|4616.5|4610.5|4615.8|4609.8|5
1612952290000|2021-02-10 10:18:10|||||||||1
1612952320000|2021-02-10 10:18:40|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.5|4609.5|2
1612952360000|2021-02-10 10:19:20|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|1
1612952380000|2021-02-10 10:19:40|||||||||5
1612952390000|2021-02-10 10:19:50|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|6
1612952400000|2021-02-10 10:20:00|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4617.5|4611.5|0
1612952410000|2021-02-10 10:20:10|4618.3|4612.3|4617.3|4611.3|4619|4613|4617|4611|21
1612952420000|2021-02-10 10:20:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1612952430000|2021-02-10 10:20:30|4616.5|4610.5|4615.8|4609.8|4616.5|4610.5|4615.8|4609.8|2
1612952440000|2021-02-10 10:20:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1612952450000|2021-02-10 10:20:50|4615|4609|4615.3|4609.3|4615.3|4609.3|4614|4608|2
1612952510000|2021-02-10 10:21:50|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.8|4608.8|1
1612952520000|2021-02-10 10:22:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1612952560000|2021-02-10 10:22:40|4615|4609|4615|4609|4615|4609|4615|4609|2
1612952590000|2021-02-10 10:23:10|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1612952600000|2021-02-10 10:23:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1612952610000|2021-02-10 10:23:30|4614.3|4608.3|4613.5|4607.5|4614.3|4608.3|4613.5|4607.5|2
1612952630000|2021-02-10 10:23:50|4613.3|4607.3|4613.8|4607.8|4613.8|4607.8|4613|4607|1
1612952640000|2021-02-10 10:24:00|4613.5|4607.5|4613|4607|4613.5|4607.5|4612.8|4606.8|1
1612952660000|2021-02-10 10:24:20|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1612952670000|2021-02-10 10:24:30|4613|4607|4613.8|4607.8|4613.8|4607.8|4613|4607|1
1612952680000|2021-02-10 10:24:40|4614.3|4608.3|4615|4609|4615|4609|4614.3|4608.3|1
1612952700000|2021-02-10 10:25:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612952730000|2021-02-10 10:25:30|4614.3|4608.3|4614|4608|4614.3|4608.3|4613.8|4607.8|2
1612952740000|2021-02-10 10:25:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|5
1612952770000|2021-02-10 10:26:10|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613.5|4607.5|1
1612952780000|2021-02-10 10:26:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1612952790000|2021-02-10 10:26:30|||||||||3
1612952800000|2021-02-10 10:26:40|4614|4608|4614.3|4608.3|4614.3|4608.3|4614|4608|0
1612952810000|2021-02-10 10:26:50|4614|4608|4613.8|4607.8|4614|4608|4613.8|4607.8|1
1612952820000|2021-02-10 10:27:00|4614|4608|4614.3|4608.3|4614.3|4608.3|4614|4608|1
1612952840000|2021-02-10 10:27:20|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|1
1612952850000|2021-02-10 10:27:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612952860000|2021-02-10 10:27:40|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|1
1612952870000|2021-02-10 10:27:50|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|2
1612952880000|2021-02-10 10:28:00|4616|4610|4616|4610|4616|4610|4616|4610|2
1612952900000|2021-02-10 10:28:20|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615|4609|5
1612952910000|2021-02-10 10:28:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1612952920000|2021-02-10 10:28:40|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|1
1612952930000|2021-02-10 10:28:50|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|0
1612952940000|2021-02-10 10:29:00|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|3
1612952950000|2021-02-10 10:29:10|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|0
1612952960000|2021-02-10 10:29:20|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|0
1612952980000|2021-02-10 10:29:40|4615.5|4609.5|4615|4609|4615.5|4609.5|4615|4609|2
1612952990000|2021-02-10 10:29:50|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615|4609|0
1612953000000|2021-02-10 10:30:00|4614.8|4608.8|4615|4609|4615|4609|4614.5|4608.5|0
1612953010000|2021-02-10 10:30:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612953060000|2021-02-10 10:31:00|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|2
1612953080000|2021-02-10 10:31:20|4616|4610|4616|4610|4616|4610|4616|4610|0
1612953090000|2021-02-10 10:31:30|||||||||5
1612953100000|2021-02-10 10:31:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1612953110000|2021-02-10 10:31:50|4615.5|4609.5|4614.8|4608.8|4615.5|4609.5|4614.8|4608.8|0
1612953120000|2021-02-10 10:32:00|4614.3|4608.3|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|0
1612953140000|2021-02-10 10:32:20|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|1
1612953150000|2021-02-10 10:32:30|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1612953170000|2021-02-10 10:32:50|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1612953200000|2021-02-10 10:33:20|4615.5|4609.5|4614.3|4608.3|4615.5|4609.5|4614.3|4608.3|6
1612953210000|2021-02-10 10:33:30|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|0
1612953220000|2021-02-10 10:33:40|4615.5|4609.5|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|2
1612953290000|2021-02-10 10:34:50|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|0
1612953300000|2021-02-10 10:35:00|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|7
1612953320000|2021-02-10 10:35:20|4614.5|4608.5|4615.3|4609.3|4615.3|4609.3|4614.5|4608.5|1
1612953360000|2021-02-10 10:36:00|4615.5|4609.5|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|3
1612953450000|2021-02-10 10:37:30|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|5
1612953480000|2021-02-10 10:38:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1612953540000|2021-02-10 10:39:00|4613.3|4607.3|4614.3|4608.3|4614.3|4608.3|4613|4607|0
1612953550000|2021-02-10 10:39:10|4614|4608|4613.3|4607.3|4614|4608|4613.3|4607.3|1
1612953580000|2021-02-10 10:39:40|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1612953590000|2021-02-10 10:39:50|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|3
1612953600000|2021-02-10 10:40:00|4612.5|4606.5|4612.3|4606.3|4612.5|4606.5|4612.3|4606.3|1
1612953620000|2021-02-10 10:40:20|4612.5|4606.5|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|0
1612953660000|2021-02-10 10:41:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1612953670000|2021-02-10 10:41:10|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|0
1612953680000|2021-02-10 10:41:20|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1612953690000|2021-02-10 10:41:30|4612.5|4606.5|4613.3|4607.3|4613.3|4607.3|4612.5|4606.5|2
1612953750000|2021-02-10 10:42:30|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|1
1612953760000|2021-02-10 10:42:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1612953770000|2021-02-10 10:42:50|4614.5|4608.5|4614.5|4608.5|4614.8|4608.8|4614.3|4608.3|1
1612953790000|2021-02-10 10:43:10|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|0
1612953800000|2021-02-10 10:43:20|||||||||8
1612953820000|2021-02-10 10:43:40|4614.3|4608.3|4614|4608|4614.3|4608.3|4614|4608|0
1612953840000|2021-02-10 10:44:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1612953880000|2021-02-10 10:44:40|4613.8|4607.8|4614.3|4608.3|4614.3|4608.3|4613.8|4607.8|0
1612953900000|2021-02-10 10:45:00|4615|4609|4614.3|4608.3|4615|4609|4614|4608|4
1612953920000|2021-02-10 10:45:20|4614.5|4608.5|4614.8|4608.8|4615|4609|4614.5|4608.5|0
1612953940000|2021-02-10 10:45:40|4615|4609|4615|4609|4615|4609|4615|4609|1
1612953980000|2021-02-10 10:46:20|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|10
1612954020000|2021-02-10 10:47:00|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|0
1612954060000|2021-02-10 10:47:40|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1612954070000|2021-02-10 10:47:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1612954080000|2021-02-10 10:48:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1612954110000|2021-02-10 10:48:30|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|5
1612954130000|2021-02-10 10:48:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1612954150000|2021-02-10 10:49:10|4613|4607|4613|4607|4613|4607|4613|4607|2
1612954160000|2021-02-10 10:49:20|4612.8|4606.8|4612.8|4606.8|4613|4607|4612.8|4606.8|7
1612954170000|2021-02-10 10:49:30|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|2
1612954190000|2021-02-10 10:49:50|4613.5|4607.5|4613|4607|4614|4608|4613|4607|1
1612954210000|2021-02-10 10:50:10|4614|4608|4616.3|4610.3|4616.3|4610.3|4614|4608|19
1612954220000|2021-02-10 10:50:20|4616.5|4610.5|4617.5|4611.5|4617.5|4611.5|4616.5|4610.5|13
1612954230000|2021-02-10 10:50:30|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|3
1612954240000|2021-02-10 10:50:40|||||||||1
1612954250000|2021-02-10 10:50:50|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|5
1612954260000|2021-02-10 10:51:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1612954270000|2021-02-10 10:51:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618|4612|0
1612954280000|2021-02-10 10:51:20|4618|4612|4618|4612|4618|4612|4618|4612|6
1612954300000|2021-02-10 10:51:40|4617.8|4611.8|4616.8|4610.8|4617.8|4611.8|4616.8|4610.8|93
1612954310000|2021-02-10 10:51:50|4616.2|4610.2|4615|4609|4616.5|4610.5|4614.7|4608.7|66
1612954320000|2021-02-10 10:52:00|4614.7|4608.7|4614.7|4608.7|4615|4609|4614.7|4608.7|4
1612954330000|2021-02-10 10:52:10|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|7
1612954380000|2021-02-10 10:53:00|4614.2|4608.2|4614.5|4608.5|4614.7|4608.7|4614.2|4608.2|1
1612954390000|2021-02-10 10:53:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|1
1612954400000|2021-02-10 10:53:20|4614.5|4608.5|4614.2|4608.2|4614.5|4608.5|4614.2|4608.2|1
1612954420000|2021-02-10 10:53:40|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|2
1612954430000|2021-02-10 10:53:50|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1612954440000|2021-02-10 10:54:00|4615.5|4609.5|4616|4610|4616|4610|4615.2|4609.2|2
1612954450000|2021-02-10 10:54:10|4615.7|4609.7|4616|4610|4616|4610|4615.7|4609.7|0
1612954460000|2021-02-10 10:54:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1612954470000|2021-02-10 10:54:30|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|14
1612954480000|2021-02-10 10:54:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|1
1612954500000|2021-02-10 10:55:00|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|2
1612954510000|2021-02-10 10:55:10|4615.2|4609.2|4614.7|4608.7|4615.5|4609.5|4614.5|4608.5|23
1612954520000|2021-02-10 10:55:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|28
1612954530000|2021-02-10 10:55:30|4613.5|4607.5|4611.7|4605.7|4613.5|4607.5|4611.7|4605.7|12
1612954540000|2021-02-10 10:55:40|4612|4606|4612|4606|4612|4606|4612|4606|0
1612954560000|2021-02-10 10:56:00|4611.2|4605.2|4609.7|4603.7|4611.7|4605.7|4608.9|4602.9|34
1612954570000|2021-02-10 10:56:10|4609.4|4603.4|4610.2|4604.2|4610.2|4604.2|4609.4|4603.4|4
1612954580000|2021-02-10 10:56:20|4611|4605|4610.7|4604.7|4611|4605|4610.7|4604.7|1
1612954590000|2021-02-10 10:56:30|4611|4605|4611.7|4605.7|4611.7|4605.7|4611|4605|2
1612954600000|2021-02-10 10:56:40|4610.7|4604.7|4610.7|4604.7|4611|4605|4610.7|4604.7|4
1612954610000|2021-02-10 10:56:50|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|1
1612954640000|2021-02-10 10:57:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1612954650000|2021-02-10 10:57:30|4611|4605|4611|4605|4611|4605|4611|4605|0
1612954660000|2021-02-10 10:57:40|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|3
1612954680000|2021-02-10 10:58:00|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|0
1612954700000|2021-02-10 10:58:20|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|5
1612954710000|2021-02-10 10:58:30|4608.4|4602.4|4608.7|4602.7|4608.9|4602.9|4608.4|4602.4|2
1612954730000|2021-02-10 10:58:50|4608.4|4602.4|4608.7|4602.7|4608.9|4602.9|4608.2|4602.2|6
1612954740000|2021-02-10 10:59:00|4609|4603|4609.4|4603.4|4609.7|4603.7|4608.7|4602.7|8
1612954750000|2021-02-10 10:59:10|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|1
1612954760000|2021-02-10 10:59:20|4609.9|4603.9|4610.7|4604.7|4610.7|4604.7|4609.9|4603.9|2
1612954780000|2021-02-10 10:59:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1612954790000|2021-02-10 10:59:50|4611.2|4605.2|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|6
1612954800000|2021-02-10 11:00:00|4611.7|4605.7|4610.9|4604.9|4611.7|4605.7|4610.9|4604.9|3
1612954810000|2021-02-10 11:00:10|4611.2|4605.2|4610.9|4604.9|4611.2|4605.2|4610.9|4604.9|1
1612954830000|2021-02-10 11:00:30|4610.7|4604.7|4611.7|4605.7|4612|4606|4610.7|4604.7|23
1612954840000|2021-02-10 11:00:40|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1612954850000|2021-02-10 11:00:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1612954860000|2021-02-10 11:01:00|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|2
1612954880000|2021-02-10 11:01:20|||||||||1
1612954910000|2021-02-10 11:01:50|||||||||1
1612954920000|2021-02-10 11:02:00|4612|4606|4611.7|4605.7|4612|4606|4611.7|4605.7|1
1612954930000|2021-02-10 11:02:10|4612|4606|4612.2|4606.2|4612.2|4606.2|4612|4606|0
1612954940000|2021-02-10 11:02:20|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|1
1612954950000|2021-02-10 11:02:30|4611.9|4605.9|4612.2|4606.2|4612.2|4606.2|4611.9|4605.9|0
1612954970000|2021-02-10 11:02:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|2
1612954980000|2021-02-10 11:03:00|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|3
1612954990000|2021-02-10 11:03:10|4610.4|4604.4|4610.7|4604.7|4610.7|4604.7|4610.4|4604.4|3
1612955030000|2021-02-10 11:03:50|4611.2|4605.2|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|0
1612955040000|2021-02-10 11:04:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1612955050000|2021-02-10 11:04:10|4610.7|4604.7|4610.4|4604.4|4610.7|4604.7|4610.4|4604.4|0
1612955060000|2021-02-10 11:04:20|4610.7|4604.7|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|0
1612955070000|2021-02-10 11:04:30|4610.9|4604.9|4610.7|4604.7|4610.9|4604.9|4610.7|4604.7|2
1612955080000|2021-02-10 11:04:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1612955090000|2021-02-10 11:04:50|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1612955100000|2021-02-10 11:05:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1612955110000|2021-02-10 11:05:10|4610.7|4604.7|4609.9|4603.9|4610.7|4604.7|4609.9|4603.9|4
1612955140000|2021-02-10 11:05:40|4609.7|4603.7|4608.9|4602.9|4609.7|4603.7|4608.7|4602.7|5
1612955160000|2021-02-10 11:06:00|4609.2|4603.2|4608.7|4602.7|4609.9|4603.9|4608.4|4602.4|3
1612955170000|2021-02-10 11:06:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1612955180000|2021-02-10 11:06:20|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1612955190000|2021-02-10 11:06:30|4607.7|4601.7|4607.7|4601.7|4607.9|4601.9|4607.7|4601.7|5
1612955200000|2021-02-10 11:06:40|4607.4|4601.4|4607.7|4601.7|4607.7|4601.7|4607.4|4601.4|2
1612955210000|2021-02-10 11:06:50|4607.9|4601.9|4608.2|4602.2|4608.2|4602.2|4607.7|4601.7|0
1612955220000|2021-02-10 11:07:00|4607.7|4601.7|4608.7|4602.7|4608.7|4602.7|4607.7|4601.7|3
1612955230000|2021-02-10 11:07:10|4608.2|4602.2|4608.7|4602.7|4608.7|4602.7|4607.9|4601.9|3
1612955250000|2021-02-10 11:07:30|4608.4|4602.4|4608.7|4602.7|4608.7|4602.7|4608.4|4602.4|1
1612955280000|2021-02-10 11:08:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1612955300000|2021-02-10 11:08:20|4609.2|4603.2|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|7
1612955310000|2021-02-10 11:08:30|4610.4|4604.4|4610.2|4604.2|4610.4|4604.4|4610.2|4604.2|3
1612955320000|2021-02-10 11:08:40|4609.7|4603.7|4608.9|4602.9|4609.7|4603.7|4608.9|4602.9|2
1612955340000|2021-02-10 11:09:00|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|2
1612955370000|2021-02-10 11:09:30|4610.2|4604.2|4609.9|4603.9|4610.2|4604.2|4609.9|4603.9|2
1612955380000|2021-02-10 11:09:40|4609.7|4603.7|4608.9|4602.9|4609.7|4603.7|4608.9|4602.9|2
1612955420000|2021-02-10 11:10:20|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1612955430000|2021-02-10 11:10:30|4608.9|4602.9|4607.4|4601.4|4609.2|4603.2|4607.4|4601.4|3
1612955440000|2021-02-10 11:10:40|4607.7|4601.7|4607.9|4601.9|4607.9|4601.9|4607.4|4601.4|1
1612955450000|2021-02-10 11:10:50|4608.4|4602.4|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|6
1612955470000|2021-02-10 11:11:10|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|5
1612955490000|2021-02-10 11:11:30|4606.9|4600.9|4607.7|4601.7|4607.7|4601.7|4606.9|4600.9|1
1612955510000|2021-02-10 11:11:50|4607.9|4601.9|4607.2|4601.2|4607.9|4601.9|4607.2|4601.2|2
1612955520000|2021-02-10 11:12:00|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|3
1612955530000|2021-02-10 11:12:10|4607.4|4601.4|4606.7|4600.7|4607.4|4601.4|4606.7|4600.7|0
1612955540000|2021-02-10 11:12:20|4607.7|4601.7|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|12
1612955550000|2021-02-10 11:12:30|4607.7|4601.7|4607.9|4601.9|4607.9|4601.9|4607.7|4601.7|1
1612955560000|2021-02-10 11:12:40|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1612955570000|2021-02-10 11:12:50|4607.9|4601.9|4607.2|4601.2|4607.9|4601.9|4607.2|4601.2|1
1612955580000|2021-02-10 11:13:00|4606.9|4600.9|4606.7|4600.7|4606.9|4600.9|4606.7|4600.7|4
1612955590000|2021-02-10 11:13:10|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|1
1612955600000|2021-02-10 11:13:20|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|1
1612955610000|2021-02-10 11:13:30|4607.9|4601.9|4607.7|4601.7|4607.9|4601.9|4607.7|4601.7|1
1612955670000|2021-02-10 11:14:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1612955690000|2021-02-10 11:14:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|1
1612955700000|2021-02-10 11:15:00|4607.7|4601.7|4607.7|4601.7|4607.9|4601.9|4607.7|4601.7|0
1612955730000|2021-02-10 11:15:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1612955750000|2021-02-10 11:15:50|4607.7|4601.7|4604.7|4598.7|4607.7|4601.7|4604.7|4598.7|6
1612955780000|2021-02-10 11:16:20|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|13
1612955790000|2021-02-10 11:16:30|4605.7|4599.7|4604.2|4598.2|4605.7|4599.7|4604.2|4598.2|18
1612955800000|2021-02-10 11:16:40|4603.7|4597.7|4604.2|4598.2|4604.2|4598.2|4603.7|4597.7|5
1612955820000|2021-02-10 11:17:00|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1612955830000|2021-02-10 11:17:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|1
1612955840000|2021-02-10 11:17:20|4604.5|4598.5|4604.2|4598.2|4604.5|4598.5|4604.2|4598.2|29
1612955880000|2021-02-10 11:18:00|4604|4598|4603.7|4597.7|4604|4598|4603.5|4597.5|4
1612955890000|2021-02-10 11:18:10|4604|4598|4604.5|4598.5|4604.5|4598.5|4604|4598|0
1612955900000|2021-02-10 11:18:20|4604.2|4598.2|4605.2|4599.2|4605.2|4599.2|4604|4598|3
1612955910000|2021-02-10 11:18:30|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1612955920000|2021-02-10 11:18:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1612955940000|2021-02-10 11:19:00|4604.5|4598.5|4605.5|4599.5|4605.5|4599.5|4604.5|4598.5|1
1612955950000|2021-02-10 11:19:10|4606|4600|4606|4600|4606|4600|4606|4600|1
1612955960000|2021-02-10 11:19:20|4606.2|4600.2|4606.5|4600.5|4606.5|4600.5|4606.2|4600.2|1
1612955970000|2021-02-10 11:19:30|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|10
1612955980000|2021-02-10 11:19:40|4608|4602|4607.7|4601.7|4608|4602|4607.5|4601.5|2
1612956020000|2021-02-10 11:20:20|4607|4601|4607|4601|4607|4601|4607|4601|4
1612956030000|2021-02-10 11:20:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1612956080000|2021-02-10 11:21:20|4606|4600|4606|4600|4606|4600|4606|4600|3
1612956110000|2021-02-10 11:21:50|4606.2|4600.2|4605.5|4599.5|4606.5|4600.5|4605.5|4599.5|1
1612956120000|2021-02-10 11:22:00|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605|4599|0
1612956130000|2021-02-10 11:22:10|4605|4599|4605|4599|4605|4599|4605|4599|0
1612956140000|2021-02-10 11:22:20|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|1
1612956160000|2021-02-10 11:22:40|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|1
1612956210000|2021-02-10 11:23:30|4607|4601|4606.7|4600.7|4607|4601|4606.5|4600.5|1
1612956230000|2021-02-10 11:23:50|4607|4601|4607|4601|4607|4601|4607|4601|0
1612956250000|2021-02-10 11:24:10|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1612956270000|2021-02-10 11:24:30|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|0
1612956280000|2021-02-10 11:24:40|4608.5|4602.5|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|1
1612956290000|2021-02-10 11:24:50|4608|4602|4608|4602|4608|4602|4608|4602|0
1612956310000|2021-02-10 11:25:10|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|0
1612956320000|2021-02-10 11:25:20|4608.2|4602.2|4607.9|4601.9|4608.2|4602.2|4607.9|4601.9|2
1612956350000|2021-02-10 11:25:50|4607.7|4601.7|4607.9|4601.9|4607.9|4601.9|4607.7|4601.7|1
1612956380000|2021-02-10 11:26:20|4608.2|4602.2|4607.4|4601.4|4608.2|4602.2|4607.4|4601.4|1
1612956410000|2021-02-10 11:26:50|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1612956430000|2021-02-10 11:27:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|1
1612956450000|2021-02-10 11:27:30|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.4|4600.4|0
1612956460000|2021-02-10 11:27:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1612956470000|2021-02-10 11:27:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|1
1612956480000|2021-02-10 11:28:00|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1612956490000|2021-02-10 11:28:10|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|5
1612956500000|2021-02-10 11:28:20|4605.4|4599.4|4605.7|4599.7|4605.7|4599.7|4605.4|4599.4|0
1612956510000|2021-02-10 11:28:30|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4
1612956550000|2021-02-10 11:29:10|||||||||1
1612956590000|2021-02-10 11:29:50|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1612956600000|2021-02-10 11:30:00|4604.4|4598.4|4604.2|4598.2|4604.4|4598.4|4603.9|4597.9|0
1612956610000|2021-02-10 11:30:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|5
1612956630000|2021-02-10 11:30:30|4602.7|4596.7|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|8
1612956640000|2021-02-10 11:30:40|4602.4|4596.4|4602.4|4596.4|4602.7|4596.7|4602.4|4596.4|1
1612956650000|2021-02-10 11:30:50|||||||||2
1612956670000|2021-02-10 11:31:10|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|2
1612956700000|2021-02-10 11:31:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1612956710000|2021-02-10 11:31:50|4603.2|4597.2|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|2
1612956720000|2021-02-10 11:32:00|4603.4|4597.4|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|1
1612956740000|2021-02-10 11:32:20|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|0
1612956770000|2021-02-10 11:32:50|4602.7|4596.7|4601.7|4595.7|4602.7|4596.7|4601.7|4595.7|1
1612956780000|2021-02-10 11:33:00|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|7
1612956790000|2021-02-10 11:33:10|4602.4|4596.4|4601.7|4595.7|4602.7|4596.7|4601.7|4595.7|2
1612956800000|2021-02-10 11:33:20|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|0
1612956820000|2021-02-10 11:33:40|4602.7|4596.7|4602.2|4596.2|4602.7|4596.7|4602.2|4596.2|2
1612956840000|2021-02-10 11:34:00|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.7|4595.7|1
1612956850000|2021-02-10 11:34:10|4602.2|4596.2|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|1
1612956860000|2021-02-10 11:34:20|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|3
1612956940000|2021-02-10 11:35:40|||||||||5
1612956960000|2021-02-10 11:36:00|4602.2|4596.2|4602.7|4596.7|4602.7|4596.7|4601.7|4595.7|14
1612956970000|2021-02-10 11:36:10|4602.9|4596.9|4603.2|4597.2|4603.4|4597.4|4602.7|4596.7|4
1612956980000|2021-02-10 11:36:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1612956990000|2021-02-10 11:36:30|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4603.2|4597.2|0
1612957000000|2021-02-10 11:36:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|2
1612957010000|2021-02-10 11:36:50|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4602.2|4596.2|1
1612957020000|2021-02-10 11:37:00|4602.9|4596.9|4604.9|4598.9|4604.9|4598.9|4602.9|4596.9|3
1612957030000|2021-02-10 11:37:10|4604.4|4598.4|4604.2|4598.2|4604.7|4598.7|4603.9|4597.9|1
1612957040000|2021-02-10 11:37:20|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|0
1612957050000|2021-02-10 11:37:30|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1612957070000|2021-02-10 11:37:50|4605.4|4599.4|4605.2|4599.2|4605.4|4599.4|4605.2|4599.2|1
1612957080000|2021-02-10 11:38:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612957100000|2021-02-10 11:38:20|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.7|4598.7|1
1612957110000|2021-02-10 11:38:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1612957120000|2021-02-10 11:38:40|4605.2|4599.2|4605.4|4599.4|4605.4|4599.4|4605.2|4599.2|2
1612957140000|2021-02-10 11:39:00|4605.2|4599.2|4604.9|4598.9|4605.2|4599.2|4604.2|4598.2|5
1612957150000|2021-02-10 11:39:10|4605.2|4599.2|4605.9|4599.9|4605.9|4599.9|4605.2|4599.2|1
1612957160000|2021-02-10 11:39:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1612957180000|2021-02-10 11:39:40|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1612957190000|2021-02-10 11:39:50|4606.4|4600.4|4606.7|4600.7|4606.7|4600.7|4606.4|4600.4|0
1612957200000|2021-02-10 11:40:00|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1612957210000|2021-02-10 11:40:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|5
1612957250000|2021-02-10 11:40:50|4606.2|4600.2|4606.7|4600.7|4606.7|4600.7|4606.2|4600.2|3
1612957260000|2021-02-10 11:41:00|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.2|4600.2|2
1612957320000|2021-02-10 11:42:00|4605.7|4599.7|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|7
1612957340000|2021-02-10 11:42:20|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|1
1612957350000|2021-02-10 11:42:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612957360000|2021-02-10 11:42:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1612957380000|2021-02-10 11:43:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612957390000|2021-02-10 11:43:10|4606.2|4600.2|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|7
1612957420000|2021-02-10 11:43:40|4605.2|4599.2|4606.2|4600.2|4606.2|4600.2|4605.2|4599.2|1
1612957430000|2021-02-10 11:43:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1612957450000|2021-02-10 11:44:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|3
1612957470000|2021-02-10 11:44:30|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|1
1612957480000|2021-02-10 11:44:40|4606.7|4600.7|4606.4|4600.4|4606.7|4600.7|4606.4|4600.4|1
1612957500000|2021-02-10 11:45:00|4606.2|4600.2|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|2
1612957520000|2021-02-10 11:45:20|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|7
1612957530000|2021-02-10 11:45:30|||||||||1
1612957540000|2021-02-10 11:45:40|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.4|4599.4|1
1612957560000|2021-02-10 11:46:00|4605.2|4599.2|4604.4|4598.4|4605.2|4599.2|4604.4|4598.4|0
1612957570000|2021-02-10 11:46:10|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1612957580000|2021-02-10 11:46:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1612957590000|2021-02-10 11:46:30|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|2
1612957600000|2021-02-10 11:46:40|4604.2|4598.2|4604.9|4598.9|4604.9|4598.9|4604.2|4598.2|1
1612957610000|2021-02-10 11:46:50|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612957620000|2021-02-10 11:47:00|4605.7|4599.7|4605.9|4599.9|4606.2|4600.2|4605.7|4599.7|0
1612957630000|2021-02-10 11:47:10|||||||||1
1612957660000|2021-02-10 11:47:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612957670000|2021-02-10 11:47:50|4605.7|4599.7|4606.2|4600.2|4606.2|4600.2|4605.7|4599.7|0
1612957730000|2021-02-10 11:48:50|4606.4|4600.4|4605.4|4599.4|4606.4|4600.4|4605.4|4599.4|4
1612957740000|2021-02-10 11:49:00|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1612957750000|2021-02-10 11:49:10|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|0
1612957760000|2021-02-10 11:49:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1612957810000|2021-02-10 11:50:10|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|2
1612957820000|2021-02-10 11:50:20|4606.7|4600.7|4605.7|4599.7|4606.7|4600.7|4605.7|4599.7|7
1612957830000|2021-02-10 11:50:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1612957850000|2021-02-10 11:50:50|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1612957860000|2021-02-10 11:51:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4
1612957870000|2021-02-10 11:51:10|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.4|4599.4|0
1612957900000|2021-02-10 11:51:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1612957920000|2021-02-10 11:52:00|4606.2|4600.2|4605.9|4599.9|4606.2|4600.2|4605.7|4599.7|3
1612957930000|2021-02-10 11:52:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.4|4599.4|1
1612957970000|2021-02-10 11:52:50|4606.2|4600.2|4606.7|4600.7|4606.7|4600.7|4606.2|4600.2|2
1612958010000|2021-02-10 11:53:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|1
1612958020000|2021-02-10 11:53:40|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|4
1612958060000|2021-02-10 11:54:20|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|0
1612958110000|2021-02-10 11:55:10|4607.2|4601.2|4607.4|4601.4|4607.7|4601.7|4606.9|4600.9|3
1612958120000|2021-02-10 11:55:20|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1612958130000|2021-02-10 11:55:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|3
1612958140000|2021-02-10 11:55:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1612958150000|2021-02-10 11:55:50|4606.9|4600.9|4607.2|4601.2|4607.2|4601.2|4606.9|4600.9|1
1612958160000|2021-02-10 11:56:00|4606.9|4600.9|4606.7|4600.7|4607.2|4601.2|4606.7|4600.7|1
1612958170000|2021-02-10 11:56:10|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|1
1612958180000|2021-02-10 11:56:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.1|4600.1|0
1612958190000|2021-02-10 11:56:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1612958210000|2021-02-10 11:56:50|||||||||2
1612958220000|2021-02-10 11:57:00|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|6
1612958230000|2021-02-10 11:57:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612958240000|2021-02-10 11:57:20|4605.6|4599.6|4605.9|4599.9|4605.9|4599.9|4605.6|4599.6|0
1612958270000|2021-02-10 11:57:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1612958290000|2021-02-10 11:58:10|4606.1|4600.1|4605.4|4599.4|4606.1|4600.1|4605.4|4599.4|2
1612958300000|2021-02-10 11:58:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1612958330000|2021-02-10 11:58:50|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|2
1612958350000|2021-02-10 11:59:10|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|0
1612958360000|2021-02-10 11:59:20|4606.4|4600.4|4606.1|4600.1|4606.4|4600.4|4606.1|4600.1|0
1612958370000|2021-02-10 11:59:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1612958380000|2021-02-10 11:59:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1612958390000|2021-02-10 11:59:50|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|0
1612958400000|2021-02-10 12:00:00|4605.1|4599.1|4603.1|4597.1|4605.1|4599.1|4603.1|4597.1|3
1612958410000|2021-02-10 12:00:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1612958420000|2021-02-10 12:00:20|||||||||1
1612958450000|2021-02-10 12:00:50|||||||||2
1612958460000|2021-02-10 12:01:00|4602.4|4596.4|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|10
1612958470000|2021-02-10 12:01:10|4601.7|4595.7|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|1
1612958480000|2021-02-10 12:01:20|4601.1|4595.1|4601.4|4595.4|4601.4|4595.4|4601.1|4595.1|1
1612958500000|2021-02-10 12:01:40|4601.9|4595.9|4601.6|4595.6|4601.9|4595.9|4601.6|4595.6|1
1612958510000|2021-02-10 12:01:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1612958520000|2021-02-10 12:02:00|4601.6|4595.6|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|2
1612958530000|2021-02-10 12:02:10|4601.1|4595.1|4601.4|4595.4|4601.4|4595.4|4601.1|4595.1|2
1612958550000|2021-02-10 12:02:30|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.7|4595.7|1
1612958560000|2021-02-10 12:02:40|4601.1|4595.1|4601.4|4595.4|4601.4|4595.4|4601.1|4595.1|4
1612958570000|2021-02-10 12:02:50|4601.7|4595.7|4601.1|4595.1|4601.7|4595.7|4601.1|4595.1|1
1612958580000|2021-02-10 12:03:00|4601.4|4595.4|4601.4|4595.4|4601.6|4595.6|4601.4|4595.4|3
1612958600000|2021-02-10 12:03:20|4601.7|4595.7|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|1
1612958610000|2021-02-10 12:03:30|4601.2|4595.2|4600.9|4594.9|4601.2|4595.2|4600.9|4594.9|2
1612958620000|2021-02-10 12:03:40|4600.1|4594.1|4600.1|4594.1|4600.4|4594.4|4600.1|4594.1|0
1612958630000|2021-02-10 12:03:50|4599.6|4593.6|4598.9|4592.9|4599.6|4593.6|4598.9|4592.9|21
1612958640000|2021-02-10 12:04:00|4598.6|4592.6|4599.4|4593.4|4599.4|4593.4|4598.6|4592.6|2
1612958650000|2021-02-10 12:04:10|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|1
1612958660000|2021-02-10 12:04:20|4599.4|4593.4|4599.6|4593.6|4599.6|4593.6|4598.9|4592.9|8
1612958680000|2021-02-10 12:04:40|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1612958690000|2021-02-10 12:04:50|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|1
1612958700000|2021-02-10 12:05:00|4599.1|4593.1|4594.1|4588.1|4599.1|4593.1|4594.1|4588.1|32
1612958710000|2021-02-10 12:05:10|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|2
1612958720000|2021-02-10 12:05:20|4594.1|4588.1|4594.4|4588.4|4594.9|4588.9|4593.9|4587.9|9
1612958730000|2021-02-10 12:05:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|1
1612958740000|2021-02-10 12:05:40|4594.7|4588.7|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|46
1612958750000|2021-02-10 12:05:50|4595.2|4589.2|4596.9|4590.9|4597.4|4591.4|4595.2|4589.2|14
1612958760000|2021-02-10 12:06:00|4597.2|4591.2|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|9
1612958770000|2021-02-10 12:06:10|4596.4|4590.4|4596.7|4590.7|4596.7|4590.7|4596.4|4590.4|1
1612958780000|2021-02-10 12:06:20|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.7|4590.7|6
1612958790000|2021-02-10 12:06:30|4597.4|4591.4|4599.4|4593.4|4599.4|4593.4|4597.4|4591.4|21
1612958800000|2021-02-10 12:06:40|4599.2|4593.2|4597.9|4591.9|4599.4|4593.4|4597.9|4591.9|20
1612958810000|2021-02-10 12:06:50|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|0
1612958820000|2021-02-10 12:07:00|4598.2|4592.2|4596.2|4590.2|4598.2|4592.2|4595.9|4589.9|9
1612958830000|2021-02-10 12:07:10|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|0
1612958840000|2021-02-10 12:07:20|4597.9|4591.9|4597.7|4591.7|4597.9|4591.9|4597.4|4591.4|1
1612958850000|2021-02-10 12:07:30|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.7|4591.7|0
1612958860000|2021-02-10 12:07:40|4597.7|4591.7|4597.9|4591.9|4597.9|4591.9|4597.7|4591.7|0
1612958880000|2021-02-10 12:08:00|4597.7|4591.7|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|1
1612958900000|2021-02-10 12:08:20|4598.2|4592.2|4596.4|4590.4|4598.2|4592.2|4596.4|4590.4|3
1612958910000|2021-02-10 12:08:30|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|2
1612958920000|2021-02-10 12:08:40|4596.2|4590.2|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|3
1612958930000|2021-02-10 12:08:50|4596.2|4590.2|4596.4|4590.4|4597.2|4591.2|4596.2|4590.2|1
1612958940000|2021-02-10 12:09:00|4596.7|4590.7|4597.2|4591.2|4597.2|4591.2|4596.4|4590.4|2
1612958950000|2021-02-10 12:09:10|4596.9|4590.9|4597.2|4591.2|4597.9|4591.9|4596.9|4590.9|1
1612958960000|2021-02-10 12:09:20|4596.9|4590.9|4596.7|4590.7|4596.9|4590.9|4596.7|4590.7|1
1612958970000|2021-02-10 12:09:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612958980000|2021-02-10 12:09:40|4596.7|4590.7|4597.2|4591.2|4597.2|4591.2|4596.7|4590.7|2
1612959000000|2021-02-10 12:10:00|4596.9|4590.9|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|14
1612959010000|2021-02-10 12:10:10|4596.2|4590.2|4595.4|4589.4|4596.2|4590.2|4595.4|4589.4|2
1612959020000|2021-02-10 12:10:20|4595.2|4589.2|4596.7|4590.7|4596.9|4590.9|4595.2|4589.2|22
1612959030000|2021-02-10 12:10:30|4596.2|4590.2|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|3
1612959040000|2021-02-10 12:10:40|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|0
1612959050000|2021-02-10 12:10:50|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4596.4|4590.4|2
1612959060000|2021-02-10 12:11:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|5
1612959070000|2021-02-10 12:11:10|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|1
1612959080000|2021-02-10 12:11:20|4597.4|4591.4|4598.4|4592.4|4598.4|4592.4|4597.4|4591.4|1
1612959090000|2021-02-10 12:11:30|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|4
1612959100000|2021-02-10 12:11:40|4599.4|4593.4|4599.4|4593.4|4599.7|4593.7|4599.4|4593.4|7
1612959110000|2021-02-10 12:11:50|4599.2|4593.2|4600.2|4594.2|4600.2|4594.2|4599.2|4593.2|1
1612959120000|2021-02-10 12:12:00|4600.4|4594.4|4597.9|4591.9|4600.4|4594.4|4597.9|4591.9|4
1612959130000|2021-02-10 12:12:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1612959150000|2021-02-10 12:12:30|4599.2|4593.2|4599.4|4593.4|4599.4|4593.4|4599.2|4593.2|1
1612959160000|2021-02-10 12:12:40|4599.2|4593.2|4599.4|4593.4|4599.4|4593.4|4598.7|4592.7|2
1612959170000|2021-02-10 12:12:50|4598.9|4592.9|4598.2|4592.2|4598.9|4592.9|4598.2|4592.2|1
1612959180000|2021-02-10 12:13:00|4597.7|4591.7|4596.9|4590.9|4598.2|4592.2|4596.9|4590.9|7
1612959190000|2021-02-10 12:13:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|1
1612959200000|2021-02-10 12:13:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|3
1612959210000|2021-02-10 12:13:30|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|4
1612959220000|2021-02-10 12:13:40|4597.2|4591.2|4596.7|4590.7|4597.2|4591.2|4596.7|4590.7|1
1612959230000|2021-02-10 12:13:50|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1612959240000|2021-02-10 12:14:00|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|0
1612959250000|2021-02-10 12:14:10|4596.4|4590.4|4597.2|4591.2|4597.2|4591.2|4596.4|4590.4|2
1612959260000|2021-02-10 12:14:20|||||||||3
1612959270000|2021-02-10 12:14:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|5
1612959280000|2021-02-10 12:14:40|4598.7|4592.7|4598.7|4592.7|4599.9|4593.9|4598.7|4592.7|12
1612959300000|2021-02-10 12:15:00|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|1
1612959310000|2021-02-10 12:15:10|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|0
1612959320000|2021-02-10 12:15:20|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|2
1612959330000|2021-02-10 12:15:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|6
1612959340000|2021-02-10 12:15:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1612959350000|2021-02-10 12:15:50|4596.7|4590.7|4595.9|4589.9|4596.7|4590.7|4595.7|4589.7|13
1612959360000|2021-02-10 12:16:00|4596.2|4590.2|4595.2|4589.2|4596.2|4590.2|4595.2|4589.2|6
1612959370000|2021-02-10 12:16:10|4595.7|4589.7|4596.2|4590.2|4596.7|4590.7|4595.2|4589.2|7
1612959380000|2021-02-10 12:16:20|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|1
1612959390000|2021-02-10 12:16:30|4596.7|4590.7|4598.4|4592.4|4598.7|4592.7|4596.7|4590.7|13
1612959400000|2021-02-10 12:16:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1612959410000|2021-02-10 12:16:50|4600.2|4594.2|4600.9|4594.9|4600.9|4594.9|4600.2|4594.2|12
1612959420000|2021-02-10 12:17:00|4600.7|4594.7|4598.7|4592.7|4601.4|4595.4|4598.7|4592.7|5
1612959430000|2021-02-10 12:17:10|4598.4|4592.4|4599.4|4593.4|4599.9|4593.9|4598.4|4592.4|2
1612959440000|2021-02-10 12:17:20|||||||||1
1612959450000|2021-02-10 12:17:30|4599.2|4593.2|4598.4|4592.4|4599.4|4593.4|4598.4|4592.4|2
1612959460000|2021-02-10 12:17:40|4598.2|4592.2|4598.2|4592.2|4598.4|4592.4|4597.9|4591.9|1
1612959470000|2021-02-10 12:17:50|4597.7|4591.7|4597.4|4591.4|4597.7|4591.7|4597.2|4591.2|2
1612959480000|2021-02-10 12:18:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1612959500000|2021-02-10 12:18:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4
1612959510000|2021-02-10 12:18:30|4597.7|4591.7|4599.2|4593.2|4599.2|4593.2|4597.7|4591.7|2
1612959520000|2021-02-10 12:18:40|4600.7|4594.7|4601.2|4595.2|4601.4|4595.4|4600.4|4594.4|5
1612959530000|2021-02-10 12:18:50|4601.4|4595.4|4600.4|4594.4|4601.4|4595.4|4600.2|4594.2|2
1612959540000|2021-02-10 12:19:00|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4600.2|4594.2|0
1612959550000|2021-02-10 12:19:10|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4600.2|4594.2|1
1612959560000|2021-02-10 12:19:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1612959570000|2021-02-10 12:19:30|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1612959580000|2021-02-10 12:19:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1612959590000|2021-02-10 12:19:50|4600.9|4594.9|4601.4|4595.4|4601.4|4595.4|4600.9|4594.9|0
1612959600000|2021-02-10 12:20:00|4601.2|4595.2|4601.9|4595.9|4601.9|4595.9|4601.2|4595.2|0
1612959610000|2021-02-10 12:20:10|4602.7|4596.7|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|3
1612959620000|2021-02-10 12:20:20|4603.2|4597.2|4602.9|4596.9|4603.2|4597.2|4602.9|4596.9|0
1612959630000|2021-02-10 12:20:30|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4602.9|4596.9|1
1612959640000|2021-02-10 12:20:40|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4603.2|4597.2|0
1612959650000|2021-02-10 12:20:50|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|8
1612959660000|2021-02-10 12:21:00|4603.9|4597.9|4604.7|4598.7|4604.7|4598.7|4603.9|4597.9|56
1612959670000|2021-02-10 12:21:10|4603.9|4597.9|4604.4|4598.4|4604.9|4598.9|4603.7|4597.7|2
1612959680000|2021-02-10 12:21:20|4604.7|4598.7|4603.9|4597.9|4604.7|4598.7|4603.9|4597.9|2
1612959690000|2021-02-10 12:21:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1612959700000|2021-02-10 12:21:40|4604.4|4598.4|4605.2|4599.2|4605.2|4599.2|4604.4|4598.4|2
1612959720000|2021-02-10 12:22:00|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.4|4599.4|19
1612959730000|2021-02-10 12:22:10|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4604.9|4598.9|2
1612959740000|2021-02-10 12:22:20|4605.7|4599.7|4605.2|4599.2|4605.7|4599.7|4604.4|4598.4|3
1612959750000|2021-02-10 12:22:30|4605.4|4599.4|4603.9|4597.9|4605.4|4599.4|4603.9|4597.9|1
1612959760000|2021-02-10 12:22:40|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.4|4598.4|1
1612959770000|2021-02-10 12:22:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1612959780000|2021-02-10 12:23:00|4605.2|4599.2|4605.9|4599.9|4605.9|4599.9|4605.2|4599.2|1
1612959790000|2021-02-10 12:23:10|4606.2|4600.2|4605.9|4599.9|4606.7|4600.7|4605.9|4599.9|3
1612959800000|2021-02-10 12:23:20|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4604.9|4598.9|0
1612959810000|2021-02-10 12:23:30|4605.7|4599.7|4606.7|4600.7|4606.7|4600.7|4605.7|4599.7|2
1612959820000|2021-02-10 12:23:40|4606.4|4600.4|4606.4|4600.4|4606.7|4600.7|4606.4|4600.4|1
1612959830000|2021-02-10 12:23:50|4606.7|4600.7|4606.4|4600.4|4606.7|4600.7|4606.4|4600.4|1
1612959840000|2021-02-10 12:24:00|4605.4|4599.4|4606.4|4600.4|4606.4|4600.4|4604.9|4598.9|4
1612959850000|2021-02-10 12:24:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.7|4599.7|1
1612959860000|2021-02-10 12:24:20|4606.2|4600.2|4605.4|4599.4|4606.2|4600.2|4604.9|4598.9|1
1612959870000|2021-02-10 12:24:30|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1612959880000|2021-02-10 12:24:40|4605.5|4599.5|4603.4|4597.4|4605.5|4599.5|4603.2|4597.2|16
1612959890000|2021-02-10 12:24:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|3
1612959900000|2021-02-10 12:25:00|4601.9|4595.9|4602.9|4596.9|4604.7|4598.7|4601.9|4595.9|141
1612959910000|2021-02-10 12:25:10|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4601.7|4595.7|1
1612959920000|2021-02-10 12:25:20|4602.7|4596.7|4602.9|4596.9|4602.9|4596.9|4602.7|4596.7|1
1612959940000|2021-02-10 12:25:40|4602.7|4596.7|4602.2|4596.2|4602.7|4596.7|4602.2|4596.2|10
1612959950000|2021-02-10 12:25:50|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|0
1612959960000|2021-02-10 12:26:00|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|0
1612959970000|2021-02-10 12:26:10|4602.9|4596.9|4602.7|4596.7|4602.9|4596.9|4602.7|4596.7|1
1612959980000|2021-02-10 12:26:20|4602.4|4596.4|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|2
1612960000000|2021-02-10 12:26:40|||||||||1
1612960010000|2021-02-10 12:26:50|4601.2|4595.2|4597.2|4591.2|4601.7|4595.7|4597.2|4591.2|3
1612960020000|2021-02-10 12:27:00|4597.4|4591.4|4598.2|4592.2|4598.2|4592.2|4597.4|4591.4|6
1612960030000|2021-02-10 12:27:10|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|1
1612960040000|2021-02-10 12:27:20|4598.2|4592.2|4600.2|4594.2|4600.2|4594.2|4598.2|4592.2|2
1612960080000|2021-02-10 12:28:00|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|0
1612960090000|2021-02-10 12:28:10|4599.9|4593.9|4600.2|4594.2|4600.2|4594.2|4599.9|4593.9|0
1612960110000|2021-02-10 12:28:30|4599.9|4593.9|4598.9|4592.9|4600.2|4594.2|4598.9|4592.9|13
1612960120000|2021-02-10 12:28:40|4599.2|4593.2|4599.4|4593.4|4599.4|4593.4|4599.2|4593.2|1
1612960140000|2021-02-10 12:29:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4598.9|4592.9|0
1612960180000|2021-02-10 12:29:40|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|1
1612960200000|2021-02-10 12:30:00|4598.7|4592.7|4598.7|4592.7|4598.9|4592.9|4598.7|4592.7|0
1612960210000|2021-02-10 12:30:10|4597.7|4591.7|4598.2|4592.2|4598.4|4592.4|4597.7|4591.7|10
1612960220000|2021-02-10 12:30:20|4598.7|4592.7|4597.9|4591.9|4598.7|4592.7|4597.9|4591.9|2
1612960230000|2021-02-10 12:30:30|4598.2|4592.2|4598.2|4592.2|4598.4|4592.4|4598.2|4592.2|2
1612960240000|2021-02-10 12:30:40|4597.9|4591.9|4597.7|4591.7|4597.9|4591.9|4597.7|4591.7|0
1612960250000|2021-02-10 12:30:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1612960270000|2021-02-10 12:31:10|4597.2|4591.2|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|1
1612960280000|2021-02-10 12:31:20|4597.2|4591.2|4597.7|4591.7|4597.9|4591.9|4597.2|4591.2|1
1612960310000|2021-02-10 12:31:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1612960320000|2021-02-10 12:32:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1612960330000|2021-02-10 12:32:10|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|0
1612960340000|2021-02-10 12:32:20|4596.7|4590.7|4596.9|4590.9|4596.9|4590.9|4596.7|4590.7|0
1612960350000|2021-02-10 12:32:30|4596.7|4590.7|4596.2|4590.2|4596.9|4590.9|4596.2|4590.2|6
1612960360000|2021-02-10 12:32:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.2|4590.2|0
1612960370000|2021-02-10 12:32:50|4596.2|4590.2|4596.2|4590.2|4596.4|4590.4|4595.9|4589.9|1
1612960380000|2021-02-10 12:33:00|4596.4|4590.4|4596.7|4590.7|4596.7|4590.7|4596.4|4590.4|0
1612960390000|2021-02-10 12:33:10|4596.9|4590.9|4596.7|4590.7|4596.9|4590.9|4596.7|4590.7|1
1612960410000|2021-02-10 12:33:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1612960420000|2021-02-10 12:33:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1612960440000|2021-02-10 12:34:00|4596.4|4590.4|4596.7|4590.7|4596.7|4590.7|4596.4|4590.4|4
1612960450000|2021-02-10 12:34:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1612960460000|2021-02-10 12:34:20|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|0
1612960480000|2021-02-10 12:34:40|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|0
1612960490000|2021-02-10 12:34:50|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4596.7|4590.7|1
1612960500000|2021-02-10 12:35:00|4596.9|4590.9|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|0
1612960510000|2021-02-10 12:35:10|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|1
1612960520000|2021-02-10 12:35:20|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1612960530000|2021-02-10 12:35:30|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|1
1612960540000|2021-02-10 12:35:40|4595.9|4589.9|4595.7|4589.7|4596.4|4590.4|4595.7|4589.7|1
1612960550000|2021-02-10 12:35:50|4595.9|4589.9|4596.2|4590.2|4596.2|4590.2|4595.9|4589.9|0
1612960560000|2021-02-10 12:36:00|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1612960570000|2021-02-10 12:36:10|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|2
1612960590000|2021-02-10 12:36:30|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|1
1612960600000|2021-02-10 12:36:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1612960610000|2021-02-10 12:36:50|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1612960620000|2021-02-10 12:37:00|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|0
1612960630000|2021-02-10 12:37:10|4595.9|4589.9|4595.7|4589.7|4595.9|4589.9|4595.7|4589.7|0
1612960640000|2021-02-10 12:37:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1612960650000|2021-02-10 12:37:30|4595.7|4589.7|4596.4|4590.4|4596.4|4590.4|4595.7|4589.7|2
1612960660000|2021-02-10 12:37:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1612960670000|2021-02-10 12:37:50|4597.2|4591.2|4598.7|4592.7|4598.7|4592.7|4597.2|4591.2|1
1612960680000|2021-02-10 12:38:00|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1612960700000|2021-02-10 12:38:20|4597.7|4591.7|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612960710000|2021-02-10 12:38:30|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|1
1612960730000|2021-02-10 12:38:50|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4597.7|4591.7|2
1612960740000|2021-02-10 12:39:00|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|2
1612960750000|2021-02-10 12:39:10|4598.9|4592.9|4598.7|4592.7|4598.9|4592.9|4598.7|4592.7|0
1612960760000|2021-02-10 12:39:20|4598.4|4592.4|4598.7|4592.7|4598.7|4592.7|4598.4|4592.4|0
1612960770000|2021-02-10 12:39:30|4598.4|4592.4|4598.4|4592.4|4598.7|4592.7|4598.4|4592.4|0
1612960780000|2021-02-10 12:39:40|4598.7|4592.7|4598.7|4592.7|4598.9|4592.9|4598.7|4592.7|0
1612960800000|2021-02-10 12:40:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1612960810000|2021-02-10 12:40:10|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|0
1612960820000|2021-02-10 12:40:20|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.7|4591.7|1
1612960830000|2021-02-10 12:40:30|4597.7|4591.7|4597.9|4591.9|4597.9|4591.9|4597.7|4591.7|0
1612960840000|2021-02-10 12:40:40|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1612960850000|2021-02-10 12:40:50|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.7|4591.7|4
1612960860000|2021-02-10 12:41:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4
1612960870000|2021-02-10 12:41:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.1|4591.1|4
1612960880000|2021-02-10 12:41:20|4597.1|4591.1|4597.1|4591.1|4597.9|4591.9|4597.1|4591.1|4
1612960890000|2021-02-10 12:41:30|4595.9|4589.9|4595.1|4589.1|4595.9|4589.9|4595.1|4589.1|7
1612960900000|2021-02-10 12:41:40|4594.9|4588.9|4594.7|4588.7|4594.9|4588.9|4594.2|4588.2|2
1612960910000|2021-02-10 12:41:50|4594.4|4588.4|4594.7|4588.7|4595.7|4589.7|4594.4|4588.4|9
1612960920000|2021-02-10 12:42:00|4594.9|4588.9|4595.4|4589.4|4595.7|4589.7|4594.7|4588.7|11
1612960930000|2021-02-10 12:42:10|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|0
1612960940000|2021-02-10 12:42:20|4595.4|4589.4|4596.2|4590.2|4596.7|4590.7|4595.4|4589.4|0
1612960960000|2021-02-10 12:42:40|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|2
1612960970000|2021-02-10 12:42:50|||||||||3
1612960980000|2021-02-10 12:43:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|2
1612960990000|2021-02-10 12:43:10|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|1
1612961010000|2021-02-10 12:43:30|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|3
1612961030000|2021-02-10 12:43:50|4595.7|4589.7|4596.4|4590.4|4596.7|4590.7|4595.7|4589.7|1
1612961040000|2021-02-10 12:44:00|4596.2|4590.2|4595.9|4589.9|4596.2|4590.2|4595.4|4589.4|2
1612961050000|2021-02-10 12:44:10|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1612961060000|2021-02-10 12:44:20|4596.7|4590.7|4595.2|4589.2|4596.7|4590.7|4594.7|4588.7|15
1612961070000|2021-02-10 12:44:30|4594.9|4588.9|4595.2|4589.2|4595.4|4589.4|4594.9|4588.9|0
1612961080000|2021-02-10 12:44:40|4594.9|4588.9|4595.2|4589.2|4595.2|4589.2|4594.9|4588.9|0
1612961090000|2021-02-10 12:44:50|4595.4|4589.4|4595.2|4589.2|4595.7|4589.7|4595.2|4589.2|0
1612961100000|2021-02-10 12:45:00|4595.4|4589.4|4595.4|4589.4|4595.7|4589.7|4595.4|4589.4|0
1612961110000|2021-02-10 12:45:10|4594.7|4588.7|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|3
1612961120000|2021-02-10 12:45:20|4594.9|4588.9|4595.7|4589.7|4596.2|4590.2|4594.7|4588.7|8
1612961130000|2021-02-10 12:45:30|4595.2|4589.2|4595.9|4589.9|4595.9|4589.9|4595.2|4589.2|1
1612961140000|2021-02-10 12:45:40|4596.2|4590.2|4595.2|4589.2|4596.2|4590.2|4595.2|4589.2|2
1612961150000|2021-02-10 12:45:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1612961160000|2021-02-10 12:46:00|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.2|4588.2|4
1612961170000|2021-02-10 12:46:10|4593.4|4587.4|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|12
1612961180000|2021-02-10 12:46:20|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|12
1612961200000|2021-02-10 12:46:40|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|14
1612961210000|2021-02-10 12:46:50|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|2
1612961220000|2021-02-10 12:47:00|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|9
1612961230000|2021-02-10 12:47:10|4592.4|4586.4|4592.2|4586.2|4592.7|4586.7|4592.2|4586.2|2
1612961240000|2021-02-10 12:47:20|4592.4|4586.4|4591.9|4585.9|4592.7|4586.7|4591.9|4585.9|7
1612961250000|2021-02-10 12:47:30|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4592.2|4586.2|0
1612961260000|2021-02-10 12:47:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1612961270000|2021-02-10 12:47:50|4591.4|4585.4|4591.2|4585.2|4591.4|4585.4|4591.2|4585.2|21
1612961280000|2021-02-10 12:48:00|4591.4|4585.4|4591.9|4585.9|4593.2|4587.2|4591.4|4585.4|6
1612961290000|2021-02-10 12:48:10|4591.7|4585.7|4592.4|4586.4|4592.7|4586.7|4591.7|4585.7|1
1612961300000|2021-02-10 12:48:20|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592.2|4586.2|2
1612961310000|2021-02-10 12:48:30|4592.7|4586.7|4593.4|4587.4|4593.4|4587.4|4592.7|4586.7|3
1612961320000|2021-02-10 12:48:40|4594.9|4588.9|4593.7|4587.7|4595.2|4589.2|4593.7|4587.7|2
1612961330000|2021-02-10 12:48:50|4593.2|4587.2|4592.9|4586.9|4593.2|4587.2|4592.4|4586.4|2
1612961340000|2021-02-10 12:49:00|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|0
1612961350000|2021-02-10 12:49:10|4593.9|4587.9|4593.7|4587.7|4594.2|4588.2|4593.4|4587.4|1
1612961360000|2021-02-10 12:49:20|4594.2|4588.2|4593.9|4587.9|4594.2|4588.2|4593.9|4587.9|8
1612961410000|2021-02-10 12:50:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1612961420000|2021-02-10 12:50:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1612961440000|2021-02-10 12:50:40|4594.2|4588.2|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|1
1612961460000|2021-02-10 12:51:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1612961470000|2021-02-10 12:51:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|1
1612961480000|2021-02-10 12:51:20|||||||||1
1612961490000|2021-02-10 12:51:30|||||||||1
1612961510000|2021-02-10 12:51:50|4592.7|4586.7|4593.4|4587.4|4593.4|4587.4|4592.4|4586.4|6
1612961520000|2021-02-10 12:52:00|4592.9|4586.9|4591.7|4585.7|4593.2|4587.2|4590.9|4584.9|3
1612961530000|2021-02-10 12:52:10|4591.9|4585.9|4591.2|4585.2|4591.9|4585.9|4591.2|4585.2|2
1612961540000|2021-02-10 12:52:20|4590.9|4584.9|4591.2|4585.2|4591.2|4585.2|4590.9|4584.9|1
1612961550000|2021-02-10 12:52:30|4591.4|4585.4|4591.4|4585.4|4591.7|4585.7|4591.2|4585.2|2
1612961560000|2021-02-10 12:52:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1612961570000|2021-02-10 12:52:50|4591.2|4585.2|4592.2|4586.2|4592.2|4586.2|4591.2|4585.2|3
1612961580000|2021-02-10 12:53:00|4591.9|4585.9|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|9
1612961590000|2021-02-10 12:53:10|4591.4|4585.4|4591.4|4585.4|4591.9|4585.9|4591.4|4585.4|1
1612961600000|2021-02-10 12:53:20|4592.4|4586.4|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|2
1612961610000|2021-02-10 12:53:30|4591.9|4585.9|4591.7|4585.7|4591.9|4585.9|4591.7|4585.7|0
1612961630000|2021-02-10 12:53:50|4592.2|4586.2|4591.9|4585.9|4592.2|4586.2|4591.9|4585.9|0
1612961640000|2021-02-10 12:54:00|4592.2|4586.2|4591.9|4585.9|4592.9|4586.9|4591.9|4585.9|0
1612961650000|2021-02-10 12:54:10|4592.7|4586.7|4591.9|4585.9|4592.7|4586.7|4591.9|4585.9|0
1612961660000|2021-02-10 12:54:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1612961670000|2021-02-10 12:54:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1612961680000|2021-02-10 12:54:40|4590.9|4584.9|4591.2|4585.2|4591.9|4585.9|4590.7|4584.7|6
1612961690000|2021-02-10 12:54:50|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|2
1612961700000|2021-02-10 12:55:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1612961710000|2021-02-10 12:55:10|4591.2|4585.2|4590.9|4584.9|4591.2|4585.2|4590.7|4584.7|3
1612961720000|2021-02-10 12:55:20|4590.7|4584.7|4590.4|4584.4|4590.7|4584.7|4590.4|4584.4|3
1612961730000|2021-02-10 12:55:30|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|18
1612961740000|2021-02-10 12:55:40|4590.7|4584.7|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|1
1612961750000|2021-02-10 12:55:50|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1612961760000|2021-02-10 12:56:00|4590.2|4584.2|4588.2|4582.2|4590.2|4584.2|4587.9|4581.9|19
1612961770000|2021-02-10 12:56:10|4588.4|4582.4|4588.2|4582.2|4588.9|4582.9|4588.2|4582.2|4
1612961780000|2021-02-10 12:56:20|4588.4|4582.4|4590.2|4584.2|4590.2|4584.2|4588.4|4582.4|5
1612961790000|2021-02-10 12:56:30|4589.7|4583.7|4589.2|4583.2|4589.9|4583.9|4589.2|4583.2|2
1612961800000|2021-02-10 12:56:40|4589.9|4583.9|4590.2|4584.2|4590.7|4584.7|4589.4|4583.4|6
1612961810000|2021-02-10 12:56:50|4589.7|4583.7|4589.2|4583.2|4589.7|4583.7|4589.2|4583.2|23
1612961820000|2021-02-10 12:57:00|4589.9|4583.9|4590.9|4584.9|4591.2|4585.2|4589.9|4583.9|12
1612961830000|2021-02-10 12:57:10|4590.4|4584.4|4589.2|4583.2|4590.4|4584.4|4589.2|4583.2|8
1612961840000|2021-02-10 12:57:20|||||||||40
1612961850000|2021-02-10 12:57:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4
1612961860000|2021-02-10 12:57:40|4589.2|4583.2|4588.7|4582.7|4589.2|4583.2|4588.7|4582.7|7
1612961870000|2021-02-10 12:57:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|3
1612961880000|2021-02-10 12:58:00|4588.7|4582.7|4588.7|4582.7|4588.9|4582.9|4588.4|4582.4|2
1612961890000|2021-02-10 12:58:10|4588.4|4582.4|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|2
1612961900000|2021-02-10 12:58:20|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4587.9|4581.9|2
1612961910000|2021-02-10 12:58:30|4588.9|4582.9|4588.7|4582.7|4588.9|4582.9|4588.7|4582.7|2
1612961920000|2021-02-10 12:58:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1612961930000|2021-02-10 12:58:50|||||||||1
1612961940000|2021-02-10 12:59:00|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1612961950000|2021-02-10 12:59:10|4588.9|4582.9|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|0
1612961960000|2021-02-10 12:59:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.2|4582.2|2
1612961970000|2021-02-10 12:59:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1612961990000|2021-02-10 12:59:50|4588.7|4582.7|4588.7|4582.7|4588.9|4582.9|4588.7|4582.7|0
1612962000000|2021-02-10 13:00:00|4588.9|4582.9|4589.2|4583.2|4589.2|4583.2|4588.9|4582.9|17
1612962010000|2021-02-10 13:00:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1612962020000|2021-02-10 13:00:20|4588.4|4582.4|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|4
1612962030000|2021-02-10 13:00:30|4588.7|4582.7|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|2
1612962040000|2021-02-10 13:00:40|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|3
1612962050000|2021-02-10 13:00:50|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|1
1612962060000|2021-02-10 13:01:00|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|25
1612962070000|2021-02-10 13:01:10|4589.4|4583.4|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|4
1612962090000|2021-02-10 13:01:30|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|1
1612962100000|2021-02-10 13:01:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|3
1612962110000|2021-02-10 13:01:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612962120000|2021-02-10 13:02:00|4589.6|4583.6|4590.6|4584.6|4590.6|4584.6|4589.6|4583.6|8
1612962140000|2021-02-10 13:02:20|4590.9|4584.9|4592.1|4586.1|4592.9|4586.9|4590.9|4584.9|34
1612962150000|2021-02-10 13:02:30|4591.9|4585.9|4592.2|4586.2|4592.2|4586.2|4591.4|4585.4|0
1612962160000|2021-02-10 13:02:40|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1612962170000|2021-02-10 13:02:50|4592.4|4586.4|4593.4|4587.4|4593.7|4587.7|4592.4|4586.4|1
1612962180000|2021-02-10 13:03:00|4593.2|4587.2|4593.4|4587.4|4593.7|4587.7|4593.2|4587.2|3
1612962190000|2021-02-10 13:03:10|4593.7|4587.7|4593.7|4587.7|4593.9|4587.9|4593.4|4587.4|3
1612962200000|2021-02-10 13:03:20|4593.9|4587.9|4595.2|4589.2|4595.4|4589.4|4593.9|4587.9|8
1612962210000|2021-02-10 13:03:30|4595.4|4589.4|4594.9|4588.9|4596.2|4590.2|4594.2|4588.2|25
1612962220000|2021-02-10 13:03:40|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|2
1612962230000|2021-02-10 13:03:50|4594.2|4588.2|4593.7|4587.7|4594.4|4588.4|4593.2|4587.2|3
1612962250000|2021-02-10 13:04:10|||||||||2
1612962260000|2021-02-10 13:04:20|4593.2|4587.2|4593.2|4587.2|4594.2|4588.2|4593.2|4587.2|2
1612962270000|2021-02-10 13:04:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|0
1612962280000|2021-02-10 13:04:40|4593.4|4587.4|4593.2|4587.2|4593.4|4587.4|4592.9|4586.9|1
1612962290000|2021-02-10 13:04:50|4593.4|4587.4|4593.2|4587.2|4593.7|4587.7|4592.9|4586.9|0
1612962300000|2021-02-10 13:05:00|4592.6|4586.6|4592.2|4586.2|4593.2|4587.2|4592.2|4586.2|1
1612962320000|2021-02-10 13:05:20|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|3
1612962330000|2021-02-10 13:05:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|2
1612962340000|2021-02-10 13:05:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|0
1612962350000|2021-02-10 13:05:50|4591.7|4585.7|4591.4|4585.4|4591.7|4585.7|4591.4|4585.4|1
1612962360000|2021-02-10 13:06:00|4591.7|4585.7|4591.4|4585.4|4591.7|4585.7|4591.4|4585.4|1
1612962370000|2021-02-10 13:06:10|4591.7|4585.7|4591.4|4585.4|4591.7|4585.7|4591.2|4585.2|1
1612962380000|2021-02-10 13:06:20|4591.2|4585.2|4590.4|4584.4|4591.4|4585.4|4590.4|4584.4|6
1612962390000|2021-02-10 13:06:30|4590.2|4584.2|4588.9|4582.9|4590.2|4584.2|4588.9|4582.9|6
1612962400000|2021-02-10 13:06:40|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|0
1612962410000|2021-02-10 13:06:50|4589.7|4583.7|4589.7|4583.7|4590.2|4584.2|4589.2|4583.2|6
1612962420000|2021-02-10 13:07:00|4589.4|4583.4|4589.7|4583.7|4590.2|4584.2|4589.2|4583.2|3
1612962430000|2021-02-10 13:07:10|4588.9|4582.9|4588.7|4582.7|4588.9|4582.9|4588.6|4582.6|3
1612962440000|2021-02-10 13:07:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1612962450000|2021-02-10 13:07:30|4588.2|4582.2|4588.4|4582.4|4588.4|4582.4|4588.2|4582.2|0
1612962460000|2021-02-10 13:07:40|4588.2|4582.2|4588.4|4582.4|4588.4|4582.4|4588.2|4582.2|9
1612962470000|2021-02-10 13:07:50|4587.4|4581.4|4586.2|4580.2|4587.4|4581.4|4586.2|4580.2|5
1612962480000|2021-02-10 13:08:00|4586.4|4580.4|4586.4|4580.4|4586.7|4580.7|4586.4|4580.4|3
1612962490000|2021-02-10 13:08:10|4586.2|4580.2|4587.7|4581.7|4587.7|4581.7|4586.2|4580.2|6
1612962500000|2021-02-10 13:08:20|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1612962510000|2021-02-10 13:08:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4586.9|4580.9|5
1612962520000|2021-02-10 13:08:40|4587.2|4581.2|4587.4|4581.4|4587.7|4581.7|4587.2|4581.2|1
1612962530000|2021-02-10 13:08:50|4586.6|4580.6|4587.1|4581.1|4587.4|4581.4|4586.6|4580.6|10
1612962540000|2021-02-10 13:09:00|4586.1|4580.1|4586.9|4580.9|4587.1|4581.1|4585.6|4579.6|17
1612962550000|2021-02-10 13:09:10|4587.1|4581.1|4585.9|4579.9|4587.1|4581.1|4585.9|4579.9|1
1612962570000|2021-02-10 13:09:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|23
1612962580000|2021-02-10 13:09:40|4587.1|4581.1|4587.6|4581.6|4587.6|4581.6|4586.9|4580.9|6
1612962590000|2021-02-10 13:09:50|4587.4|4581.4|4586.1|4580.1|4587.4|4581.4|4586.1|4580.1|2
1612962600000|2021-02-10 13:10:00|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|2
1612962610000|2021-02-10 13:10:10|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.6|4579.6|3
1612962620000|2021-02-10 13:10:20|4585.6|4579.6|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|1
1612962630000|2021-02-10 13:10:30|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|1
1612962640000|2021-02-10 13:10:40|4585.9|4579.9|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|1
1612962650000|2021-02-10 13:10:50|4585.6|4579.6|4586.4|4580.4|4586.6|4580.6|4585.6|4579.6|1
1612962660000|2021-02-10 13:11:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|3
1612962670000|2021-02-10 13:11:10|4588.2|4582.2|4587.9|4581.9|4589.2|4583.2|4586.6|4580.6|13
1612962680000|2021-02-10 13:11:20|4587.7|4581.7|4587.4|4581.4|4588.1|4582.1|4587.4|4581.4|0
1612962690000|2021-02-10 13:11:30|4587.9|4581.9|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|3
1612962700000|2021-02-10 13:11:40|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4586.9|4580.9|1
1612962710000|2021-02-10 13:11:50|4586.9|4580.9|4587.9|4581.9|4587.9|4581.9|4586.2|4580.2|3
1612962720000|2021-02-10 13:12:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1612962730000|2021-02-10 13:12:10|4587.9|4581.9|4587.4|4581.4|4588.2|4582.2|4586.9|4580.9|2
1612962750000|2021-02-10 13:12:30|4587.7|4581.7|4588.4|4582.4|4588.4|4582.4|4587.7|4581.7|2
1612962760000|2021-02-10 13:12:40|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|35
1612962770000|2021-02-10 13:12:50|4589.4|4583.4|4589.4|4583.4|4589.7|4583.7|4588.2|4582.2|11
1612962780000|2021-02-10 13:13:00|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|11
1612962800000|2021-02-10 13:13:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|9
1612962810000|2021-02-10 13:13:30|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|1
1612962840000|2021-02-10 13:14:00|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.2|4585.2|0
1612962850000|2021-02-10 13:14:10|4592.7|4586.7|4591.7|4585.7|4592.7|4586.7|4591.7|4585.7|1
1612962860000|2021-02-10 13:14:20|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|9
1612962870000|2021-02-10 13:14:30|4594.9|4588.9|4593.2|4587.2|4594.9|4588.9|4592.7|4586.7|4
1612962880000|2021-02-10 13:14:40|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|3
1612962890000|2021-02-10 13:14:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|2
1612962900000|2021-02-10 13:15:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1612962910000|2021-02-10 13:15:10|4593.1|4587.1|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|2
1612962920000|2021-02-10 13:15:20|4592.4|4586.4|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|0
1612962940000|2021-02-10 13:15:40|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4591.6|4585.6|6
1612962950000|2021-02-10 13:15:50|4593.2|4587.2|4593.4|4587.4|4593.4|4587.4|4593.2|4587.2|1
1612962960000|2021-02-10 13:16:00|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4591.1|4585.1|9
1612962970000|2021-02-10 13:16:10|4591.4|4585.4|4591.7|4585.7|4591.9|4585.9|4591.2|4585.2|2
1612962980000|2021-02-10 13:16:20|4591.9|4585.9|4591.4|4585.4|4591.9|4585.9|4591.2|4585.2|1
1612962990000|2021-02-10 13:16:30|4590.7|4584.7|4588.9|4582.9|4590.7|4584.7|4588.9|4582.9|2
1612963000000|2021-02-10 13:16:40|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1612963010000|2021-02-10 13:16:50|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|1
1612963020000|2021-02-10 13:17:00|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1612963030000|2021-02-10 13:17:10|4589.9|4583.9|4590.9|4584.9|4590.9|4584.9|4589.9|4583.9|1
1612963040000|2021-02-10 13:17:20|4590.2|4584.2|4590.9|4584.9|4590.9|4584.9|4590.2|4584.2|0
1612963050000|2021-02-10 13:17:30|4590.7|4584.7|4590.9|4584.9|4590.9|4584.9|4589.9|4583.9|1
1612963070000|2021-02-10 13:17:50|4590.7|4584.7|4591.7|4585.7|4591.7|4585.7|4590.7|4584.7|2
1612963080000|2021-02-10 13:18:00|4591.6|4585.6|4591.9|4585.9|4592.4|4586.4|4591.6|4585.6|0
1612963090000|2021-02-10 13:18:10|4591.1|4585.1|4591.6|4585.6|4591.9|4585.9|4591.1|4585.1|0
1612963100000|2021-02-10 13:18:20|4592.1|4586.1|4591.6|4585.6|4592.1|4586.1|4591.1|4585.1|0
1612963110000|2021-02-10 13:18:30|4591.9|4585.9|4590.1|4584.1|4591.9|4585.9|4590.1|4584.1|2
1612963120000|2021-02-10 13:18:40|4589.6|4583.6|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|1
1612963130000|2021-02-10 13:18:50|4590.1|4584.1|4589.6|4583.6|4590.6|4584.6|4589.6|4583.6|3
1612963140000|2021-02-10 13:19:00|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1612963150000|2021-02-10 13:19:10|4591.4|4585.4|4591.6|4585.6|4592.6|4586.6|4591.1|4585.1|7
1612963160000|2021-02-10 13:19:20|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|1
1612963170000|2021-02-10 13:19:30|4590.4|4584.4|4590.6|4584.6|4590.9|4584.9|4590.4|4584.4|1
1612963180000|2021-02-10 13:19:40|4590.4|4584.4|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|3
1612963190000|2021-02-10 13:19:50|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.4|4582.4|2
1612963200000|2021-02-10 13:20:00|4589.4|4583.4|4589.6|4583.6|4589.9|4583.9|4589.4|4583.4|1
1612963210000|2021-02-10 13:20:10|4589.4|4583.4|4589.6|4583.6|4589.9|4583.9|4589.1|4583.1|1
1612963220000|2021-02-10 13:20:20|4589.9|4583.9|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|2
1612963230000|2021-02-10 13:20:30|4590.4|4584.4|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|1
1612963240000|2021-02-10 13:20:40|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|2
1612963250000|2021-02-10 13:20:50|4591.1|4585.1|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1612963260000|2021-02-10 13:21:00|4591.6|4585.6|4591.6|4585.6|4591.9|4585.9|4591.6|4585.6|1
1612963270000|2021-02-10 13:21:10|4591.9|4585.9|4591.6|4585.6|4591.9|4585.9|4591.4|4585.4|1
1612963290000|2021-02-10 13:21:30|4591.9|4585.9|4591.4|4585.4|4591.9|4585.9|4591.4|4585.4|0
1612963300000|2021-02-10 13:21:40|4591.6|4585.6|4591.6|4585.6|4591.9|4585.9|4591.6|4585.6|2
1612963310000|2021-02-10 13:21:50|4591.4|4585.4|4591.6|4585.6|4591.9|4585.9|4591.1|4585.1|1
1612963320000|2021-02-10 13:22:00|4591.4|4585.4|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|1
1612963330000|2021-02-10 13:22:10|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.6|4583.6|0
1612963340000|2021-02-10 13:22:20|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.1|4583.1|0
1612963360000|2021-02-10 13:22:40|4589.6|4583.6|4590.6|4584.6|4590.6|4584.6|4589.4|4583.4|1
1612963380000|2021-02-10 13:23:00|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|0
1612963410000|2021-02-10 13:23:30|4590.4|4584.4|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|3
1612963420000|2021-02-10 13:23:40|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1612963430000|2021-02-10 13:23:50|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|2
1612963440000|2021-02-10 13:24:00|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4589.6|4583.6|4
1612963450000|2021-02-10 13:24:10|4590.9|4584.9|4590.6|4584.6|4590.9|4584.9|4590.6|4584.6|0
1612963470000|2021-02-10 13:24:30|4590.9|4584.9|4591.9|4585.9|4592.6|4586.6|4590.9|4584.9|2
1612963480000|2021-02-10 13:24:40|4592.1|4586.1|4591.6|4585.6|4592.1|4586.1|4591.6|4585.6|0
1612963500000|2021-02-10 13:25:00|4591.9|4585.9|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|1
1612963510000|2021-02-10 13:25:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1612963520000|2021-02-10 13:25:20|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|2
1612963530000|2021-02-10 13:25:30|4591.1|4585.1|4590.4|4584.4|4591.1|4585.1|4589.9|4583.9|0
1612963540000|2021-02-10 13:25:40|4589.9|4583.9|4589.9|4583.9|4590.1|4584.1|4589.9|4583.9|1
1612963550000|2021-02-10 13:25:50|4590.4|4584.4|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|1
1612963560000|2021-02-10 13:26:00|4590.9|4584.9|4590.1|4584.1|4590.9|4584.9|4590.1|4584.1|3
1612963570000|2021-02-10 13:26:10|4590.4|4584.4|4590.1|4584.1|4590.4|4584.4|4589.6|4583.6|1
1612963580000|2021-02-10 13:26:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|1
1612963600000|2021-02-10 13:26:40|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|6
1612963610000|2021-02-10 13:26:50|4589.9|4583.9|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|1
1612963620000|2021-02-10 13:27:00|4589.4|4583.4|4589.6|4583.6|4589.9|4583.9|4589.4|4583.4|1
1612963630000|2021-02-10 13:27:10|4589.4|4583.4|4590.6|4584.6|4590.6|4584.6|4589.4|4583.4|5
1612963650000|2021-02-10 13:27:30|4590.9|4584.9|4590.6|4584.6|4590.9|4584.9|4590.4|4584.4|3
1612963660000|2021-02-10 13:27:40|4590.4|4584.4|4589.6|4583.6|4591.4|4585.4|4589.6|4583.6|41
1612963670000|2021-02-10 13:27:50|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1612963680000|2021-02-10 13:28:00|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|1
1612963690000|2021-02-10 13:28:10|4589.6|4583.6|4590.4|4584.4|4590.4|4584.4|4589.6|4583.6|0
1612963700000|2021-02-10 13:28:20|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4589.6|4583.6|6
1612963710000|2021-02-10 13:28:30|4590.4|4584.4|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|1
1612963720000|2021-02-10 13:28:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612963730000|2021-02-10 13:28:50|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1612963750000|2021-02-10 13:29:10|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1612963760000|2021-02-10 13:29:20|4589.1|4583.1|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|3
1612963770000|2021-02-10 13:29:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|0
1612963780000|2021-02-10 13:29:40|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|0
1612963790000|2021-02-10 13:29:50|4589.1|4583.1|4588.9|4582.9|4589.1|4583.1|4588.9|4582.9|0
1612963800000|2021-02-10 13:30:00|4589.4|4583.4|4590.1|4584.1|4590.1|4584.1|4589.4|4583.4|2
1612963810000|2021-02-10 13:30:10|4589.6|4583.6|4590.4|4584.4|4590.4|4584.4|4589.4|4583.4|0
1612963820000|2021-02-10 13:30:20|4590.1|4584.1|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|1
1612963830000|2021-02-10 13:30:30|4588.9|4582.9|4589.1|4583.1|4589.4|4583.4|4588.9|4582.9|0
1612963840000|2021-02-10 13:30:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1612963850000|2021-02-10 13:30:50|4588.9|4582.9|4588.9|4582.9|4589.1|4583.1|4588.9|4582.9|0
1612963860000|2021-02-10 13:31:00|4589.9|4583.9|4590.1|4584.1|4590.6|4584.6|4589.9|4583.9|7
1612963870000|2021-02-10 13:31:10|4589.6|4583.6|4590.9|4584.9|4590.9|4584.9|4589.6|4583.6|1
1612963880000|2021-02-10 13:31:20|4591.1|4585.1|4592.9|4586.9|4592.9|4586.9|4591.1|4585.1|1
1612963890000|2021-02-10 13:31:30|4592.6|4586.6|4590.4|4584.4|4592.9|4586.9|4590.4|4584.4|2
1612963900000|2021-02-10 13:31:40|4590.6|4584.6|4590.4|4584.4|4592.4|4586.4|4590.4|4584.4|9
1612963910000|2021-02-10 13:31:50|4590.9|4584.9|4591.1|4585.1|4591.4|4585.4|4590.9|4584.9|0
1612963920000|2021-02-10 13:32:00|4590.9|4584.9|4592.4|4586.4|4592.6|4586.6|4590.1|4584.1|4
1612963930000|2021-02-10 13:32:10|4592.6|4586.6|4591.9|4585.9|4593.1|4587.1|4591.9|4585.9|2
1612963940000|2021-02-10 13:32:20|4591.4|4585.4|4592.6|4586.6|4592.6|4586.6|4590.6|4584.6|0
1612963950000|2021-02-10 13:32:30|4592.9|4586.9|4592.6|4586.6|4592.9|4586.9|4592.6|4586.6|1
1612963960000|2021-02-10 13:32:40|4592.4|4586.4|4592.6|4586.6|4593.4|4587.4|4592.1|4586.1|3
1612963970000|2021-02-10 13:32:50|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|0
1612963980000|2021-02-10 13:33:00|4592.9|4586.9|4592.1|4586.1|4593.4|4587.4|4592.1|4586.1|1
1612963990000|2021-02-10 13:33:10|4591.4|4585.4|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|2
1612964000000|2021-02-10 13:33:20|4592.1|4586.1|4593.1|4587.1|4593.6|4587.6|4592.1|4586.1|1
1612964010000|2021-02-10 13:33:30|4592.9|4586.9|4593.4|4587.4|4594.4|4588.4|4592.9|4586.9|1
1612964030000|2021-02-10 13:33:50|4593.6|4587.6|4592.4|4586.4|4594.1|4588.1|4592.1|4586.1|3
1612964040000|2021-02-10 13:34:00|4591.9|4585.9|4590.6|4584.6|4592.6|4586.6|4590.1|4584.1|10
1612964050000|2021-02-10 13:34:10|4590.9|4584.9|4590.9|4584.9|4592.9|4586.9|4590.6|4584.6|15
1612964060000|2021-02-10 13:34:20|4590.6|4584.6|4590.6|4584.6|4590.9|4584.9|4590.6|4584.6|0
1612964070000|2021-02-10 13:34:30|4590.9|4584.9|4590.6|4584.6|4590.9|4584.9|4590.6|4584.6|0
1612964090000|2021-02-10 13:34:50|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|2
1612964100000|2021-02-10 13:35:00|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.9|4583.9|2
1612964110000|2021-02-10 13:35:10|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1612964120000|2021-02-10 13:35:20|4588.9|4582.9|4589.4|4583.4|4589.6|4583.6|4588.4|4582.4|2
1612964130000|2021-02-10 13:35:30|4589.9|4583.9|4590.6|4584.6|4590.9|4584.9|4589.6|4583.6|4
1612964150000|2021-02-10 13:35:50|4590.4|4584.4|4590.6|4584.6|4590.9|4584.9|4589.9|4583.9|2
1612964160000|2021-02-10 13:36:00|4591.1|4585.1|4591.6|4585.6|4591.9|4585.9|4590.6|4584.6|4
1612964170000|2021-02-10 13:36:10|4591.9|4585.9|4592.6|4586.6|4592.9|4586.9|4591.9|4585.9|1
1612964180000|2021-02-10 13:36:20|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.4|4586.4|2
1612964190000|2021-02-10 13:36:30|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|2
1612964200000|2021-02-10 13:36:40|4594.4|4588.4|4594.9|4588.9|4595.1|4589.1|4593.6|4587.6|5
1612964210000|2021-02-10 13:36:50|4595.1|4589.1|4594.4|4588.4|4595.1|4589.1|4594.4|4588.4|2
1612964220000|2021-02-10 13:37:00|4594.6|4588.6|4595.1|4589.1|4595.4|4589.4|4594.6|4588.6|6
1612964230000|2021-02-10 13:37:10|4595.4|4589.4|4595.1|4589.1|4595.7|4589.7|4595.1|4589.1|7
1612964240000|2021-02-10 13:37:20|4594.9|4588.9|4594.4|4588.4|4594.9|4588.9|4594.1|4588.1|2
1612964250000|2021-02-10 13:37:30|4594.1|4588.1|4594.9|4588.9|4594.9|4588.9|4594.1|4588.1|30
1612964260000|2021-02-10 13:37:40|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1612964270000|2021-02-10 13:37:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.1|4589.1|12
1612964280000|2021-02-10 13:38:00|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595.6|4589.6|1
1612964300000|2021-02-10 13:38:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|1
1612964320000|2021-02-10 13:38:40|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|1
1612964330000|2021-02-10 13:38:50|||||||||1
1612964340000|2021-02-10 13:39:00|4597.1|4591.1|4596.6|4590.6|4597.1|4591.1|4596.4|4590.4|5
1612964360000|2021-02-10 13:39:20|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|1
1612964380000|2021-02-10 13:39:40|4597.1|4591.1|4598.1|4592.1|4598.4|4592.4|4597.1|4591.1|10
1612964390000|2021-02-10 13:39:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1612964400000|2021-02-10 13:40:00|4598.1|4592.1|4599.4|4593.4|4599.4|4593.4|4598.1|4592.1|2
1612964410000|2021-02-10 13:40:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1612964420000|2021-02-10 13:40:20|4599.4|4593.4|4599.6|4593.6|4601.1|4595.1|4599.1|4593.1|4
1612964430000|2021-02-10 13:40:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1612964440000|2021-02-10 13:40:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1612964450000|2021-02-10 13:40:50|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4598.1|4592.1|4
1612964460000|2021-02-10 13:41:00|4598.4|4592.4|4599.1|4593.1|4599.1|4593.1|4598.4|4592.4|1
1612964470000|2021-02-10 13:41:10|4599.6|4593.6|4599.9|4593.9|4600.1|4594.1|4599.6|4593.6|0
1612964480000|2021-02-10 13:41:20|4599.6|4593.6|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|0
1612964490000|2021-02-10 13:41:30|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|5
1612964510000|2021-02-10 13:41:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|5
1612964520000|2021-02-10 13:42:00|4599.1|4593.1|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|2
1612964530000|2021-02-10 13:42:10|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|3
1612964540000|2021-02-10 13:42:20|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1612964570000|2021-02-10 13:42:50|4599.6|4593.6|4600.9|4594.9|4600.9|4594.9|4599.6|4593.6|13
1612964590000|2021-02-10 13:43:10|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|1
1612964600000|2021-02-10 13:43:20|4600.1|4594.1|4600.4|4594.4|4600.4|4594.4|4600.1|4594.1|1
1612964610000|2021-02-10 13:43:30|4598.1|4592.1|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|2
1612964620000|2021-02-10 13:43:40|||||||||1
1612964630000|2021-02-10 13:43:50|4597.9|4591.9|4598.6|4592.6|4598.6|4592.6|4597.9|4591.9|4
1612964640000|2021-02-10 13:44:00|4599.9|4593.9|4598.6|4592.6|4599.9|4593.9|4597.9|4591.9|14
1612964650000|2021-02-10 13:44:10|4598.4|4592.4|4597.9|4591.9|4599.6|4593.6|4597.9|4591.9|3
1612964660000|2021-02-10 13:44:20|4598.1|4592.1|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|2
1612964670000|2021-02-10 13:44:30|4598.6|4592.6|4598.9|4592.9|4599.1|4593.1|4598.6|4592.6|3
1612964680000|2021-02-10 13:44:40|4598.6|4592.6|4597.9|4591.9|4599.4|4593.4|4597.6|4591.6|6
1612964690000|2021-02-10 13:44:50|4598.4|4592.4|4598.6|4592.6|4598.6|4592.6|4597.6|4591.6|0
1612967400000|2021-02-10 14:30:00|4594|4588|4591.1|4585.1|4598.1|4592.1|4590.6|4584.6|230
1612967410000|2021-02-10 14:30:10|4591.3|4585.3|4586.1|4580.1|4591.6|4585.6|4586.1|4580.1|45
1612967420000|2021-02-10 14:30:20|4586.8|4580.8|4574.8|4568.8|4587.1|4581.1|4573.6|4567.6|69
1612967430000|2021-02-10 14:30:30|4574.6|4568.6|4573.1|4567.1|4576.1|4570.1|4570.8|4564.8|67
1612967440000|2021-02-10 14:30:40|4572.8|4566.8|4572.1|4566.1|4573.6|4567.6|4571.1|4565.1|55
1612967450000|2021-02-10 14:30:50|4572.8|4566.8|4570.1|4564.1|4573.6|4567.6|4569.6|4563.6|50
1612967460000|2021-02-10 14:31:00|4569.8|4563.8|4563.1|4557.1|4570.3|4564.3|4562.6|4556.6|133
1612967470000|2021-02-10 14:31:10|4563.3|4557.3|4562.6|4556.6|4563.6|4557.6|4561.6|4555.6|83
1612967480000|2021-02-10 14:31:20|4561.8|4555.8|4561.6|4555.6|4562.1|4556.1|4561.6|4555.6|43
1612967490000|2021-02-10 14:31:30|4557.8|4551.8|4558.1|4552.1|4558.1|4552.1|4555.6|4549.6|57
1612967500000|2021-02-10 14:31:40|4557.6|4551.6|4569.1|4563.1|4569.1|4563.1|4557.3|4551.3|76
1612967510000|2021-02-10 14:31:50|4568.6|4562.6|4569.6|4563.6|4573.3|4567.3|4568.3|4562.3|40
1612967520000|2021-02-10 14:32:00|4570.6|4564.6|4566.9|4560.9|4570.8|4564.8|4566.6|4560.6|48
1612967530000|2021-02-10 14:32:10|4567.4|4561.4|4567.4|4561.4|4569.9|4563.9|4565.1|4559.1|33
1612967540000|2021-02-10 14:32:20|4567.6|4561.6|4570.9|4564.9|4571.1|4565.1|4566.6|4560.6|24
1612967550000|2021-02-10 14:32:30|4571.1|4565.1|4572.4|4566.4|4573.1|4567.1|4570.1|4564.1|33
1612967560000|2021-02-10 14:32:40|4572.1|4566.1|4570.6|4564.6|4572.1|4566.1|4569.6|4563.6|30
1612967570000|2021-02-10 14:32:50|4569.4|4563.4|4570.6|4564.6|4571.9|4565.9|4569.4|4563.4|15
1612967580000|2021-02-10 14:33:00|4570.1|4564.1|4569.6|4563.6|4570.6|4564.6|4567.4|4561.4|14
1612967590000|2021-02-10 14:33:10|4569.9|4563.9|4573.6|4567.6|4574.1|4568.1|4569.6|4563.6|30
1612967600000|2021-02-10 14:33:20|4573.9|4567.9|4573.6|4567.6|4574.1|4568.1|4573.1|4567.1|7
1612967610000|2021-02-10 14:33:30|4573.1|4567.1|4571.6|4565.6|4573.6|4567.6|4570.9|4564.9|36
1612967620000|2021-02-10 14:33:40|4571.4|4565.4|4571.6|4565.6|4571.9|4565.9|4570.6|4564.6|22
1612967630000|2021-02-10 14:33:50|4570.9|4564.9|4569.9|4563.9|4570.9|4564.9|4568.6|4562.6|26
1612967640000|2021-02-10 14:34:00|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4567.6|4561.6|21
1612967650000|2021-02-10 14:34:10|4568.9|4562.9|4564.1|4558.1|4569.1|4563.1|4563.9|4557.9|27
1612967660000|2021-02-10 14:34:20|4563.8|4557.8|4559.1|4553.1|4564.1|4558.1|4559.1|4553.1|84
1612967670000|2021-02-10 14:34:30|4559.3|4553.3|4559.6|4553.6|4560.6|4554.6|4558.9|4552.9|8
1612967680000|2021-02-10 14:34:40|4559.3|4553.3|4557.9|4551.9|4559.6|4553.6|4557.9|4551.9|19
1612967690000|2021-02-10 14:34:50|4557.6|4551.6|4555.1|4549.1|4557.6|4551.6|4555.1|4549.1|39
1612967700000|2021-02-10 14:35:00|4554.1|4548.1|4551.6|4545.6|4554.1|4548.1|4550.1|4544.1|110
1612967710000|2021-02-10 14:35:10|4552.4|4546.4|4552.6|4546.6|4553.1|4547.1|4550.1|4544.1|49
1612967720000|2021-02-10 14:35:20|4552.4|4546.4|4552.6|4546.6|4553.1|4547.1|4551.6|4545.6|34
1612967730000|2021-02-10 14:35:30|4552.4|4546.4|4555.1|4549.1|4555.4|4549.4|4550.6|4544.6|60
1612967740000|2021-02-10 14:35:40|4554.1|4548.1|4554.4|4548.4|4555.6|4549.6|4552.6|4546.6|61
1612967750000|2021-02-10 14:35:50|4553.6|4547.6|4550.9|4544.9|4554.1|4548.1|4550.4|4544.4|25
1612967760000|2021-02-10 14:36:00|4550.6|4544.6|4551.6|4545.6|4551.6|4545.6|4549.6|4543.6|43
1612967770000|2021-02-10 14:36:10|4550.6|4544.6|4553.9|4547.9|4553.9|4547.9|4549.9|4543.9|17
1612967780000|2021-02-10 14:36:20|4554.6|4548.6|4556.2|4550.2|4556.2|4550.2|4553.6|4547.6|21
1612967790000|2021-02-10 14:36:30|4555.7|4549.7|4556.9|4550.9|4556.9|4550.9|4555.4|4549.4|37
1612967800000|2021-02-10 14:36:40|4556.7|4550.7|4555.2|4549.2|4557.2|4551.2|4554.9|4548.9|24
1612967810000|2021-02-10 14:36:50|4554.7|4548.7|4551.2|4545.2|4554.7|4548.7|4551.2|4545.2|51
1612967820000|2021-02-10 14:37:00|4551.7|4545.7|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|16
1612967830000|2021-02-10 14:37:10|4550.4|4544.4|4550.2|4544.2|4550.4|4544.4|4549.9|4543.9|20
1612967840000|2021-02-10 14:37:20|4549.9|4543.9|4551.6|4545.6|4551.6|4545.6|4549.9|4543.9|10
1612967850000|2021-02-10 14:37:30|4551.9|4545.9|4554.2|4548.2|4554.4|4548.4|4551.4|4545.4|33
1612967860000|2021-02-10 14:37:40|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4551.9|4545.9|32
1612967870000|2021-02-10 14:37:50|4552.7|4546.7|4555.9|4549.9|4555.9|4549.9|4552.4|4546.4|20
1612967880000|2021-02-10 14:38:00|4556.2|4550.2|4556.9|4550.9|4557.4|4551.4|4555.9|4549.9|19
1612967890000|2021-02-10 14:38:10|4555.9|4549.9|4556.2|4550.2|4556.4|4550.4|4555.4|4549.4|25
1612967900000|2021-02-10 14:38:20|4555.9|4549.9|4555.7|4549.7|4555.9|4549.9|4554.2|4548.2|50
1612967910000|2021-02-10 14:38:30|4554.7|4548.7|4556.2|4550.2|4556.9|4550.9|4553.9|4547.9|26
1612967920000|2021-02-10 14:38:40|4556.4|4550.4|4557.4|4551.4|4557.6|4551.6|4556.1|4550.1|9
1612967930000|2021-02-10 14:38:50|4557.1|4551.1|4560.6|4554.6|4560.7|4554.7|4556.6|4550.6|66
1612967940000|2021-02-10 14:39:00|4560.4|4554.4|4560.4|4554.4|4561.4|4555.4|4558.1|4552.1|25
1612967950000|2021-02-10 14:39:10|4560.6|4554.6|4562.2|4556.2|4562.2|4556.2|4559.9|4553.9|4
1612967960000|2021-02-10 14:39:20|4561.9|4555.9|4565.9|4559.9|4565.9|4559.9|4561.7|4555.7|39
1612967970000|2021-02-10 14:39:30|4566.1|4560.1|4566.4|4560.4|4566.9|4560.9|4565.6|4559.6|48
1612967980000|2021-02-10 14:39:40|4566.6|4560.6|4565.1|4559.1|4566.7|4560.7|4564.9|4558.9|22
1612967990000|2021-02-10 14:39:50|4564.6|4558.6|4564.7|4558.7|4564.9|4558.9|4564.2|4558.2|24
1612968000000|2021-02-10 14:40:00|4563.9|4557.9|4562.4|4556.4|4564.7|4558.7|4562.1|4556.1|27
1612968010000|2021-02-10 14:40:10|4562.6|4556.6|4561.9|4555.9|4562.9|4556.9|4561.6|4555.6|7
1612968020000|2021-02-10 14:40:20|4560.1|4554.1|4559.2|4553.2|4560.1|4554.1|4559.2|4553.2|17
1612968030000|2021-02-10 14:40:30|4559.6|4553.6|4558.9|4552.9|4560.9|4554.9|4558.9|4552.9|7
1612968040000|2021-02-10 14:40:40|4558.7|4552.7|4558.9|4552.9|4559.7|4553.7|4558.4|4552.4|11
1612968050000|2021-02-10 14:40:50|4558.7|4552.7|4557.4|4551.4|4558.7|4552.7|4556.2|4550.2|17
1612968060000|2021-02-10 14:41:00|4557.2|4551.2|4557.7|4551.7|4557.7|4551.7|4556.1|4550.1|16
1612968070000|2021-02-10 14:41:10|4558.2|4552.2|4557.4|4551.4|4558.7|4552.7|4556.9|4550.9|11
1612968080000|2021-02-10 14:41:20|4557.2|4551.2|4556.7|4550.7|4558.2|4552.2|4556.7|4550.7|5
1612968090000|2021-02-10 14:41:30|4556.4|4550.4|4556.9|4550.9|4557.2|4551.2|4556.4|4550.4|7
1612968100000|2021-02-10 14:41:40|4556.7|4550.7|4559.2|4553.2|4559.2|4553.2|4556.2|4550.2|29
1612968110000|2021-02-10 14:41:50|4558.9|4552.9|4560.7|4554.7|4561.7|4555.7|4558.7|4552.7|20
1612968120000|2021-02-10 14:42:00|4561.2|4555.2|4562.2|4556.2|4563.4|4557.4|4561.2|4555.2|25
1612968130000|2021-02-10 14:42:10|4561.9|4555.9|4562.7|4556.7|4562.9|4556.9|4561.4|4555.4|16
1612968140000|2021-02-10 14:42:20|4562.9|4556.9|4565.4|4559.4|4565.4|4559.4|4562.2|4556.2|6
1612968150000|2021-02-10 14:42:30|4565.7|4559.7|4565.6|4559.6|4567.9|4561.9|4564.4|4558.4|41
1612968160000|2021-02-10 14:42:40|4564.6|4558.6|4565.6|4559.6|4566.1|4560.1|4564.6|4558.6|2
1612968170000|2021-02-10 14:42:50|4565.9|4559.9|4566.4|4560.4|4566.9|4560.9|4565.9|4559.9|6
1612968180000|2021-02-10 14:43:00|4566.6|4560.6|4565.6|4559.6|4566.9|4560.9|4565.4|4559.4|5
1612968190000|2021-02-10 14:43:10|4566.1|4560.1|4568.1|4562.1|4569.6|4563.6|4566.1|4560.1|20
1612968200000|2021-02-10 14:43:20|4568.6|4562.6|4569.6|4563.6|4569.9|4563.9|4568.4|4562.4|23
1612968210000|2021-02-10 14:43:30|4568.4|4562.4|4571.1|4565.1|4571.6|4565.6|4568.4|4562.4|21
1612968220000|2021-02-10 14:43:40|4570.9|4564.9|4569.1|4563.1|4570.9|4564.9|4568.9|4562.9|13
1612968230000|2021-02-10 14:43:50|4569.6|4563.6|4570.4|4564.4|4570.4|4564.4|4569.6|4563.6|52
1612968240000|2021-02-10 14:44:00|4570.1|4564.1|4569.4|4563.4|4570.6|4564.6|4567.9|4561.9|48
1612968250000|2021-02-10 14:44:10|4569.6|4563.6|4568.9|4562.9|4570.1|4564.1|4568.6|4562.6|4
1612968260000|2021-02-10 14:44:20|4569.4|4563.4|4569.6|4563.6|4570.4|4564.4|4568.9|4562.9|13
1612968270000|2021-02-10 14:44:30|4571.1|4565.1|4572.6|4566.6|4574.1|4568.1|4571.1|4565.1|22
1612968280000|2021-02-10 14:44:40|4572.4|4566.4|4570.1|4564.1|4572.4|4566.4|4569.1|4563.1|38
1612968290000|2021-02-10 14:44:50|4569.1|4563.1|4568.6|4562.6|4570.1|4564.1|4567.9|4561.9|6
1612968300000|2021-02-10 14:45:00|4568.9|4562.9|4568.1|4562.1|4568.9|4562.9|4567.4|4561.4|43
1612968310000|2021-02-10 14:45:10|4567.9|4561.9|4570.9|4564.9|4570.9|4564.9|4567.9|4561.9|12
1612968320000|2021-02-10 14:45:20|4570.6|4564.6|4570.1|4564.1|4571.1|4565.1|4569.6|4563.6|44
1612968330000|2021-02-10 14:45:30|4570.4|4564.4|4573.9|4567.9|4573.9|4567.9|4570.4|4564.4|49
1612968340000|2021-02-10 14:45:40|4573.6|4567.6|4573.1|4567.1|4573.9|4567.9|4571.6|4565.6|51
1612968350000|2021-02-10 14:45:50|4572.9|4566.9|4574.9|4568.9|4574.9|4568.9|4571.1|4565.1|39
1612968360000|2021-02-10 14:46:00|4575.4|4569.4|4571.4|4565.4|4575.6|4569.6|4571.4|4565.4|28
1612968370000|2021-02-10 14:46:10|4570.9|4564.9|4569.6|4563.6|4572.4|4566.4|4569.6|4563.6|22
1612968380000|2021-02-10 14:46:20|4570.4|4564.4|4569.9|4563.9|4570.6|4564.6|4569.3|4563.3|28
1612968390000|2021-02-10 14:46:30|4571.4|4565.4|4573.1|4567.1|4573.1|4567.1|4570.9|4564.9|50
1612968400000|2021-02-10 14:46:40|4573.4|4567.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|47
1612968410000|2021-02-10 14:46:50|4573.9|4567.9|4572.9|4566.9|4574.1|4568.1|4572.6|4566.6|13
1612968420000|2021-02-10 14:47:00|4572.1|4566.1|4571.6|4565.6|4572.1|4566.1|4571.4|4565.4|33
1612968430000|2021-02-10 14:47:10|4571.4|4565.4|4572.4|4566.4|4573.1|4567.1|4571.4|4565.4|38
1612968440000|2021-02-10 14:47:20|4572.1|4566.1|4572.9|4566.9|4573.1|4567.1|4571.4|4565.4|22
1612968450000|2021-02-10 14:47:30|4572.1|4566.1|4573.4|4567.4|4574.1|4568.1|4572.1|4566.1|45
1612968460000|2021-02-10 14:47:40|4573.1|4567.1|4573.8|4567.8|4574.1|4568.1|4572.9|4566.9|27
1612968470000|2021-02-10 14:47:50|4573.6|4567.6|4572.1|4566.1|4573.8|4567.8|4571.8|4565.8|65
1612968480000|2021-02-10 14:48:00|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|70
1612968490000|2021-02-10 14:48:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|37
1612968500000|2021-02-10 14:48:20|4572.1|4566.1|4573.1|4567.1|4573.1|4567.1|4572.1|4566.1|7
1612968510000|2021-02-10 14:48:30|4572.6|4566.6|4573.1|4567.1|4573.6|4567.6|4572.6|4566.6|119
1612968520000|2021-02-10 14:48:40|4572.6|4566.6|4572.1|4566.1|4573.1|4567.1|4571.6|4565.6|24
1612968530000|2021-02-10 14:48:50|4571.6|4565.6|4570.6|4564.6|4572.3|4566.3|4570.6|4564.6|14
1612968540000|2021-02-10 14:49:00|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|31
1612968550000|2021-02-10 14:49:10|||||||||16
1612968560000|2021-02-10 14:49:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|37
1612968570000|2021-02-10 14:49:30|4571.1|4565.1|4572.1|4566.1|4572.3|4566.3|4570.8|4564.8|10
1612968580000|2021-02-10 14:49:40|4572.6|4566.6|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|16
1612968590000|2021-02-10 14:49:50|4571.3|4565.3|4569.8|4563.8|4571.3|4565.3|4569.8|4563.8|17
1612968600000|2021-02-10 14:50:00|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4568.3|4562.3|24
1612968610000|2021-02-10 14:50:10|4567.8|4561.8|4569.6|4563.6|4571.1|4565.1|4567.8|4561.8|29
1612968620000|2021-02-10 14:50:20|4569.3|4563.3|4569.8|4563.8|4570.1|4564.1|4569.3|4563.3|9
1612968630000|2021-02-10 14:50:30|4569.3|4563.3|4569.3|4563.3|4569.6|4563.6|4569.3|4563.3|3
1612968640000|2021-02-10 14:50:40|4569.6|4563.6|4570.1|4564.1|4570.1|4564.1|4569.1|4563.1|12
1612968650000|2021-02-10 14:50:50|4569.8|4563.8|4569.8|4563.8|4570.1|4564.1|4569.8|4563.8|22
1612968660000|2021-02-10 14:51:00|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.8|4563.8|2
1612968670000|2021-02-10 14:51:10|4570.1|4564.1|4572.3|4566.3|4572.8|4566.8|4569.8|4563.8|24
1612968680000|2021-02-10 14:51:20|4572.8|4566.8|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|10
1612968690000|2021-02-10 14:51:30|4572.3|4566.3|4572.3|4566.3|4572.6|4566.6|4572.1|4566.1|305
1612968700000|2021-02-10 14:51:40|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|1
1612968710000|2021-02-10 14:51:50|4572.3|4566.3|4574.3|4568.3|4574.3|4568.3|4572.3|4566.3|27
1612968720000|2021-02-10 14:52:00|4575.1|4569.1|4574.3|4568.3|4575.1|4569.1|4574.1|4568.1|46
1612968730000|2021-02-10 14:52:10|4574.6|4568.6|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|6
1612968740000|2021-02-10 14:52:20|4574.6|4568.6|4571.6|4565.6|4574.6|4568.6|4571.6|4565.6|11
1612968750000|2021-02-10 14:52:30|4571.1|4565.1|4571.3|4565.3|4571.6|4565.6|4571.1|4565.1|5
1612968760000|2021-02-10 14:52:40|4571.1|4565.1|4571.8|4565.8|4571.8|4565.8|4571.1|4565.1|81
1612968770000|2021-02-10 14:52:50|4571.6|4565.6|4571.3|4565.3|4572.1|4566.1|4571.3|4565.3|34
1612968780000|2021-02-10 14:53:00|4571.6|4565.6|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|13
1612968790000|2021-02-10 14:53:10|4571.6|4565.6|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|13
1612968800000|2021-02-10 14:53:20|4571.3|4565.3|4571.6|4565.6|4571.6|4565.6|4571.3|4565.3|6
1612968810000|2021-02-10 14:53:30|4571.1|4565.1|4572.3|4566.3|4572.3|4566.3|4571.1|4565.1|14
1612968820000|2021-02-10 14:53:40|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|2
1612968830000|2021-02-10 14:53:50|4572.1|4566.1|4575.1|4569.1|4575.1|4569.1|4572.1|4566.1|9
1612968840000|2021-02-10 14:54:00|4575.3|4569.3|4576.1|4570.1|4576.3|4570.3|4575.3|4569.3|2
1612968850000|2021-02-10 14:54:10|4575.6|4569.6|4576.3|4570.3|4576.3|4570.3|4575.6|4569.6|10
1612968860000|2021-02-10 14:54:20|4575.8|4569.8|4577.8|4571.8|4577.8|4571.8|4575.8|4569.8|7
1612968870000|2021-02-10 14:54:30|4577.3|4571.3|4578.1|4572.1|4578.6|4572.6|4577.1|4571.1|38
1612968880000|2021-02-10 14:54:40|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|80
1612968890000|2021-02-10 14:54:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|5
1612968900000|2021-02-10 14:55:00|4576.6|4570.6|4573.8|4567.8|4576.8|4570.8|4572.8|4566.8|17
1612968910000|2021-02-10 14:55:10|4573.1|4567.1|4571.3|4565.3|4573.1|4567.1|4571.1|4565.1|28
1612968920000|2021-02-10 14:55:20|4571.1|4565.1|4569.8|4563.8|4571.1|4565.1|4569.6|4563.6|17
1612968930000|2021-02-10 14:55:30|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4568.1|4562.1|20
1612968940000|2021-02-10 14:55:40|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|3
1612968950000|2021-02-10 14:55:50|4567.6|4561.6|4568.3|4562.3|4568.6|4562.6|4567.6|4561.6|16
1612968960000|2021-02-10 14:56:00|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|3
1612968970000|2021-02-10 14:56:10|||||||||1
1612968980000|2021-02-10 14:56:20|4566.8|4560.8|4566.6|4560.6|4566.8|4560.8|4566.6|4560.6|9
1612968990000|2021-02-10 14:56:30|||||||||22
1612969000000|2021-02-10 14:56:40|4566.8|4560.8|4572.1|4566.1|4572.1|4566.1|4566.8|4560.8|26
1612969010000|2021-02-10 14:56:50|4571.6|4565.6|4571.8|4565.8|4572.1|4566.1|4571.6|4565.6|9
1612969020000|2021-02-10 14:57:00|4571.1|4565.1|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|3
1612969030000|2021-02-10 14:57:10|4571.1|4565.1|4572.8|4566.8|4572.8|4566.8|4571.1|4565.1|2
1612969040000|2021-02-10 14:57:20|4573.1|4567.1|4571.8|4565.8|4573.1|4567.1|4571.8|4565.8|12
1612969050000|2021-02-10 14:57:30|4571.1|4565.1|4569.8|4563.8|4571.1|4565.1|4569.8|4563.8|1
1612969060000|2021-02-10 14:57:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4568.6|4562.6|6
1612969070000|2021-02-10 14:57:50|4569.1|4563.1|4570.1|4564.1|4570.1|4564.1|4569.1|4563.1|4
1612969080000|2021-02-10 14:58:00|4569.6|4563.6|4567.8|4561.8|4569.6|4563.6|4567.8|4561.8|11
1612969090000|2021-02-10 14:58:10|4567.6|4561.6|4567.3|4561.3|4567.6|4561.6|4566.8|4560.8|2
1612969100000|2021-02-10 14:58:20|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4566.8|4560.8|23
1612969110000|2021-02-10 14:58:30|4567.3|4561.3|4568.6|4562.6|4568.6|4562.6|4566.8|4560.8|10
1612969120000|2021-02-10 14:58:40|4568.3|4562.3|4568.1|4562.1|4568.6|4562.6|4567.3|4561.3|12
1612969130000|2021-02-10 14:58:50|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|3
1612969140000|2021-02-10 14:59:00|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4567.6|4561.6|11
1612969150000|2021-02-10 14:59:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|6
1612969160000|2021-02-10 14:59:20|4567.3|4561.3|4564.6|4558.6|4567.6|4561.6|4564.3|4558.3|29
1612969170000|2021-02-10 14:59:30|4564.3|4558.3|4565.3|4559.3|4565.3|4559.3|4564.3|4558.3|13
1612969180000|2021-02-10 14:59:40|4565.6|4559.6|4566.1|4560.1|4566.3|4560.3|4564.6|4558.6|16
1612969190000|2021-02-10 14:59:50|4566.3|4560.3|4566.3|4560.3|4566.6|4560.6|4566.1|4560.1|0
1612969200000|2021-02-10 15:00:00|4566.6|4560.6|4565.1|4559.1|4566.6|4560.6|4565.1|4559.1|17
1612969210000|2021-02-10 15:00:10|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4564.6|4558.6|16
1612969220000|2021-02-10 15:00:20|4566.1|4560.1|4565.3|4559.3|4566.1|4560.1|4564.8|4558.8|37
1612969230000|2021-02-10 15:00:30|4565.8|4559.8|4564.1|4558.1|4565.8|4559.8|4563.8|4557.8|23
1612969240000|2021-02-10 15:00:40|4566.1|4560.1|4565.3|4559.3|4566.6|4560.6|4565.3|4559.3|99
1612969250000|2021-02-10 15:00:50|4565.1|4559.1|4564.3|4558.3|4565.1|4559.1|4564.1|4558.1|11
1612969260000|2021-02-10 15:01:00|4564.8|4558.8|4564.6|4558.6|4565.6|4559.6|4564.6|4558.6|11
1612969270000|2021-02-10 15:01:10|4564.3|4558.3|4564.1|4558.1|4564.6|4558.6|4563.6|4557.6|21
1612969280000|2021-02-10 15:01:20|4563.8|4557.8|4563.6|4557.6|4564.1|4558.1|4563.3|4557.3|4
1612969290000|2021-02-10 15:01:30|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.3|4557.3|6
1612969300000|2021-02-10 15:01:40|4563.3|4557.3|4563.1|4557.1|4564.3|4558.3|4562.8|4556.8|10
1612969310000|2021-02-10 15:01:50|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.1|4556.1|1
1612969320000|2021-02-10 15:02:00|4561.8|4555.8|4562.1|4556.1|4562.6|4556.6|4561.6|4555.6|22
1612969330000|2021-02-10 15:02:10|4562.3|4556.3|4558.8|4552.8|4562.3|4556.3|4557.6|4551.6|33
1612969340000|2021-02-10 15:02:20|4558.6|4552.6|4558.3|4552.3|4558.8|4552.8|4557.1|4551.1|18
1612969350000|2021-02-10 15:02:30|4558.6|4552.6|4557.6|4551.6|4558.6|4552.6|4556.6|4550.6|16
1612969360000|2021-02-10 15:02:40|4557.1|4551.1|4555.8|4549.8|4557.8|4551.8|4555.8|4549.8|11
1612969370000|2021-02-10 15:02:50|4556.1|4550.1|4554.3|4548.3|4557.1|4551.1|4553.1|4547.1|39
1612969380000|2021-02-10 15:03:00|4554.1|4548.1|4548.4|4542.4|4554.3|4548.3|4548.4|4542.4|65
1612969390000|2021-02-10 15:03:10|4548.1|4542.1|4555.3|4549.3|4555.6|4549.6|4548.1|4542.1|98
1612969400000|2021-02-10 15:03:20|4555.1|4549.1|4559.1|4553.1|4559.1|4553.1|4555.1|4549.1|56
1612969410000|2021-02-10 15:03:30|4558.8|4552.8|4554.6|4548.6|4560.8|4554.8|4554.1|4548.1|34
1612969420000|2021-02-10 15:03:40|4554.3|4548.3|4554.8|4548.8|4555.8|4549.8|4553.6|4547.6|26
1612969430000|2021-02-10 15:03:50|4554.1|4548.1|4552.8|4546.8|4556.3|4550.3|4552.3|4546.3|29
1612969440000|2021-02-10 15:04:00|4552.3|4546.3|4548.9|4542.9|4553.3|4547.3|4548.8|4542.8|158
1612969450000|2021-02-10 15:04:10|4549.8|4543.8|4552.3|4546.3|4552.8|4546.8|4549.8|4543.8|32
1612969460000|2021-02-10 15:04:20|4552.1|4546.1|4550.6|4544.6|4552.6|4546.6|4548.6|4542.6|86
1612969470000|2021-02-10 15:04:30|4550.3|4544.3|4552.6|4546.6|4552.6|4546.6|4550.3|4544.3|17
1612969480000|2021-02-10 15:04:40|4552.1|4546.1|4552.6|4546.6|4553.3|4547.3|4552.1|4546.1|22
1612969490000|2021-02-10 15:04:50|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|1
1612969500000|2021-02-10 15:05:00|4552.8|4546.8|4554.1|4548.1|4554.1|4548.1|4551.8|4545.8|18
1612969510000|2021-02-10 15:05:10|4553.6|4547.6|4551.3|4545.3|4553.8|4547.8|4550.8|4544.8|19
1612969520000|2021-02-10 15:05:20|4551.1|4545.1|4548.3|4542.3|4551.1|4545.1|4548.1|4542.1|34
1612969530000|2021-02-10 15:05:30|4548.1|4542.1|4546.3|4540.3|4548.8|4542.8|4545.6|4539.6|18
1612969540000|2021-02-10 15:05:40|4546.8|4540.8|4546.1|4540.1|4547.8|4541.8|4546.1|4540.1|25
1612969550000|2021-02-10 15:05:50|4547.1|4541.1|4548.8|4542.8|4549.8|4543.8|4547.1|4541.1|24
1612969560000|2021-02-10 15:06:00|4547.1|4541.1|4548.8|4542.8|4549.1|4543.1|4546.3|4540.3|21
1612969570000|2021-02-10 15:06:10|4548.6|4542.6|4550.8|4544.8|4551.3|4545.3|4548.6|4542.6|26
1612969580000|2021-02-10 15:06:20|4551.1|4545.1|4552.8|4546.8|4552.8|4546.8|4550.3|4544.3|19
1612969590000|2021-02-10 15:06:30|4555.1|4549.1|4553.6|4547.6|4555.1|4549.1|4553.6|4547.6|19
1612969600000|2021-02-10 15:06:40|4553.8|4547.8|4553.1|4547.1|4554.1|4548.1|4552.1|4546.1|30
1612969610000|2021-02-10 15:06:50|4553.6|4547.6|4553.6|4547.6|4554.6|4548.6|4553.1|4547.1|22
1612969620000|2021-02-10 15:07:00|4553.3|4547.3|4552.6|4546.6|4554.1|4548.1|4552.6|4546.6|15
1612969630000|2021-02-10 15:07:10|4549.8|4543.8|4552.6|4546.6|4552.6|4546.6|4549.6|4543.6|52
1612969640000|2021-02-10 15:07:20|4552.4|4546.4|4552.6|4546.6|4552.6|4546.6|4549.6|4543.6|10
1612969650000|2021-02-10 15:07:30|4552.3|4546.3|4553.6|4547.6|4553.8|4547.8|4552.1|4546.1|9
1612969660000|2021-02-10 15:07:40|4553.3|4547.3|4556.1|4550.1|4556.1|4550.1|4553.3|4547.3|11
1612969670000|2021-02-10 15:07:50|4556.6|4550.6|4558.6|4552.6|4558.6|4552.6|4556.1|4550.1|11
1612969680000|2021-02-10 15:08:00|4558.3|4552.3|4557.3|4551.3|4559.1|4553.1|4557.3|4551.3|34
1612969690000|2021-02-10 15:08:10|4557.1|4551.1|4557.3|4551.3|4557.3|4551.3|4555.1|4549.1|61
1612969700000|2021-02-10 15:08:20|4556.6|4550.6|4554.6|4548.6|4557.1|4551.1|4554.6|4548.6|8
1612969710000|2021-02-10 15:08:30|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.3|4547.3|18
1612969720000|2021-02-10 15:08:40|4553.6|4547.6|4555.3|4549.3|4555.3|4549.3|4553.6|4547.6|21
1612969730000|2021-02-10 15:08:50|4555.1|4549.1|4555.8|4549.8|4556.1|4550.1|4554.8|4548.8|38
1612969740000|2021-02-10 15:09:00|4555.6|4549.6|4556.1|4550.1|4556.6|4550.6|4555.6|4549.6|10
1612969750000|2021-02-10 15:09:10|4556.3|4550.3|4555.3|4549.3|4556.3|4550.3|4554.3|4548.3|10
1612969760000|2021-02-10 15:09:20|4555.6|4549.6|4553.6|4547.6|4555.6|4549.6|4553.6|4547.6|13
1612969770000|2021-02-10 15:09:30|4553.8|4547.8|4555.3|4549.3|4555.3|4549.3|4553.8|4547.8|5
1612969780000|2021-02-10 15:09:40|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4553.3|4547.3|47
1612969790000|2021-02-10 15:09:50|4555.3|4549.3|4554.6|4548.6|4555.3|4549.3|4554.3|4548.3|6
1612969800000|2021-02-10 15:10:00|4554.3|4548.3|4552.8|4546.8|4555.1|4549.1|4552.8|4546.8|1
1612969810000|2021-02-10 15:10:10|4553.3|4547.3|4554.6|4548.6|4554.6|4548.6|4553.3|4547.3|4
1612969820000|2021-02-10 15:10:20|4554.8|4548.8|4554.8|4548.8|4555.1|4549.1|4554.8|4548.8|7
1612969830000|2021-02-10 15:10:30|4554.6|4548.6|4557.1|4551.1|4557.1|4551.1|4554.6|4548.6|7
1612969840000|2021-02-10 15:10:40|4556.6|4550.6|4556.3|4550.3|4556.8|4550.8|4556.1|4550.1|3
1612969850000|2021-02-10 15:10:50|4556.6|4550.6|4560.1|4554.1|4560.1|4554.1|4556.6|4550.6|83
1612969860000|2021-02-10 15:11:00|4559.3|4553.3|4560.3|4554.3|4560.3|4554.3|4558.6|4552.6|22
1612969870000|2021-02-10 15:11:10|4560.1|4554.1|4557.8|4551.8|4560.3|4554.3|4557.8|4551.8|24
1612969880000|2021-02-10 15:11:20|4558.1|4552.1|4557.8|4551.8|4558.6|4552.6|4557.8|4551.8|12
1612969890000|2021-02-10 15:11:30|4557.1|4551.1|4559.3|4553.3|4559.3|4553.3|4556.8|4550.8|12
1612969900000|2021-02-10 15:11:40|4559.8|4553.8|4560.3|4554.3|4560.8|4554.8|4559.1|4553.1|3
1612969910000|2021-02-10 15:11:50|4560.8|4554.8|4562.6|4556.6|4562.8|4556.8|4560.8|4554.8|41
1612969920000|2021-02-10 15:12:00|4562.1|4556.1|4561.6|4555.6|4562.1|4556.1|4561.6|4555.6|1
1612969930000|2021-02-10 15:12:10|4561.8|4555.8|4562.6|4556.6|4563.1|4557.1|4561.6|4555.6|10
1612969940000|2021-02-10 15:12:20|4562.3|4556.3|4563.1|4557.1|4563.3|4557.3|4562.1|4556.1|3
1612969950000|2021-02-10 15:12:30|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4563.1|4557.1|2
1612969960000|2021-02-10 15:12:40|4564.1|4558.1|4562.6|4556.6|4564.3|4558.3|4562.6|4556.6|4
1612969970000|2021-02-10 15:12:50|4562.8|4556.8|4562.8|4556.8|4563.3|4557.3|4562.6|4556.6|3
1612969980000|2021-02-10 15:13:00|4562.6|4556.6|4560.6|4554.6|4562.6|4556.6|4560.1|4554.1|9
1612969990000|2021-02-10 15:13:10|4560.3|4554.3|4562.6|4556.6|4563.1|4557.1|4560.3|4554.3|4
1612970000000|2021-02-10 15:13:20|4562.8|4556.8|4563.1|4557.1|4564.3|4558.3|4562.6|4556.6|7
1612970010000|2021-02-10 15:13:30|4562.3|4556.3|4562.3|4556.3|4563.1|4557.1|4562.3|4556.3|3
1612970020000|2021-02-10 15:13:40|4562.1|4556.1|4560.6|4554.6|4562.1|4556.1|4560.3|4554.3|0
1612970030000|2021-02-10 15:13:50|4561.1|4555.1|4561.6|4555.6|4561.6|4555.6|4561.1|4555.1|4
1612970040000|2021-02-10 15:14:00|4561.3|4555.3|4559.6|4553.6|4561.3|4555.3|4559.1|4553.1|21
1612970050000|2021-02-10 15:14:10|4558.8|4552.8|4558.8|4552.8|4559.1|4553.1|4558.3|4552.3|7
1612970060000|2021-02-10 15:14:20|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|3
1612970070000|2021-02-10 15:14:30|4559.1|4553.1|4559.3|4553.3|4559.6|4553.6|4558.8|4552.8|14
1612970080000|2021-02-10 15:14:40|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|6
1612970090000|2021-02-10 15:14:50|4559.8|4553.8|4559.8|4553.8|4560.1|4554.1|4559.3|4553.3|4
1612970100000|2021-02-10 15:15:00|4559.6|4553.6|4558.1|4552.1|4559.6|4553.6|4558.1|4552.1|45
1612970110000|2021-02-10 15:15:10|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4556.6|4550.6|14
1612970120000|2021-02-10 15:15:20|4558.3|4552.3|4557.1|4551.1|4558.3|4552.3|4557.1|4551.1|2
1612970130000|2021-02-10 15:15:30|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.3|4550.3|8
1612970140000|2021-02-10 15:15:40|4557.8|4551.8|4557.8|4551.8|4558.1|4552.1|4557.8|4551.8|6
1612970150000|2021-02-10 15:15:50|4557.3|4551.3|4555.3|4549.3|4557.6|4551.6|4554.1|4548.1|16
1612970160000|2021-02-10 15:16:00|4555.6|4549.6|4555.3|4549.3|4556.3|4550.3|4554.3|4548.3|20
1612970170000|2021-02-10 15:16:10|4554.8|4548.8|4555.8|4549.8|4556.3|4550.3|4554.8|4548.8|4
1612970180000|2021-02-10 15:16:20|4556.1|4550.1|4555.8|4549.8|4556.3|4550.3|4555.6|4549.6|6
1612970190000|2021-02-10 15:16:30|4557.3|4551.3|4555.8|4549.8|4557.3|4551.3|4555.6|4549.6|11
1612970200000|2021-02-10 15:16:40|4555.3|4549.3|4554.8|4548.8|4556.3|4550.3|4554.6|4548.6|13
1612970210000|2021-02-10 15:16:50|4554.6|4548.6|4552.6|4546.6|4554.8|4548.8|4552.6|4546.6|22
1612970220000|2021-02-10 15:17:00|4552.3|4546.3|4555.1|4549.1|4555.1|4549.1|4552.3|4546.3|18
1612970230000|2021-02-10 15:17:10|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|10
1612970240000|2021-02-10 15:17:20|4555.3|4549.3|4554.1|4548.1|4555.3|4549.3|4553.6|4547.6|60
1612970250000|2021-02-10 15:17:30|4553.8|4547.8|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|9
1612970260000|2021-02-10 15:17:40|4553.3|4547.3|4553.1|4547.1|4553.6|4547.6|4552.6|4546.6|1
1612970270000|2021-02-10 15:17:50|4552.6|4546.6|4553.1|4547.1|4553.6|4547.6|4552.6|4546.6|19
1612970280000|2021-02-10 15:18:00|4553.6|4547.6|4553.8|4547.8|4554.1|4548.1|4553.6|4547.6|2
1612970290000|2021-02-10 15:18:10|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4552.6|4546.6|12
1612970300000|2021-02-10 15:18:20|4553.3|4547.3|4552.6|4546.6|4553.3|4547.3|4552.1|4546.1|8
1612970310000|2021-02-10 15:18:30|4552.8|4546.8|4553.1|4547.1|4553.6|4547.6|4552.6|4546.6|30
1612970320000|2021-02-10 15:18:40|4552.8|4546.8|4552.6|4546.6|4553.1|4547.1|4552.6|4546.6|3
1612970330000|2021-02-10 15:18:50|||||||||2
1612970340000|2021-02-10 15:19:00|4552.1|4546.1|4552.6|4546.6|4552.6|4546.6|4552.1|4546.1|10
1612970350000|2021-02-10 15:19:10|4551.6|4545.6|4550.1|4544.1|4551.6|4545.6|4549.6|4543.6|24
1612970360000|2021-02-10 15:19:20|4550.3|4544.3|4550.8|4544.8|4551.1|4545.1|4549.8|4543.8|34
1612970370000|2021-02-10 15:19:30|4550.5|4544.5|4549.6|4543.6|4550.5|4544.5|4549.6|4543.6|109
1612970380000|2021-02-10 15:19:40|4547.6|4541.6|4547.1|4541.1|4547.8|4541.8|4546.8|4540.8|114
1612970390000|2021-02-10 15:19:50|4547.3|4541.3|4549.6|4543.6|4549.6|4543.6|4547.3|4541.3|16
1612970400000|2021-02-10 15:20:00|4550.6|4544.6|4550.3|4544.3|4551.3|4545.3|4549.8|4543.8|22
1612970410000|2021-02-10 15:20:10|4550.1|4544.1|4550.1|4544.1|4550.6|4544.6|4549.6|4543.6|8
1612970420000|2021-02-10 15:20:20|4550.3|4544.3|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|3
1612970430000|2021-02-10 15:20:30|4550|4544|4550.3|4544.3|4550.8|4544.8|4548.8|4542.8|34
1612970440000|2021-02-10 15:20:40|4550.1|4544.1|4551.3|4545.3|4551.6|4545.6|4550.1|4544.1|9
1612970450000|2021-02-10 15:20:50|4551.1|4545.1|4548.8|4542.8|4551.1|4545.1|4548.8|4542.8|4
1612970460000|2021-02-10 15:21:00|4549.3|4543.3|4550.3|4544.3|4550.6|4544.6|4549.3|4543.3|23
1612970470000|2021-02-10 15:21:10|4550.1|4544.1|4550.1|4544.1|4551.1|4545.1|4549.6|4543.6|12
1612970480000|2021-02-10 15:21:20|4550.3|4544.3|4549.6|4543.6|4550.3|4544.3|4549.1|4543.1|10
1612970490000|2021-02-10 15:21:30|4549.1|4543.1|4548.3|4542.3|4549.1|4543.1|4548.3|4542.3|11
1612970500000|2021-02-10 15:21:40|4548|4542|4545.6|4539.6|4548|4542|4545.6|4539.6|13
1612970510000|2021-02-10 15:21:50|4545.8|4539.8|4541.8|4535.8|4545.8|4539.8|4541.6|4535.6|80
1612970520000|2021-02-10 15:22:00|4541.5|4535.5|4542.3|4536.3|4542.3|4536.3|4541.3|4535.3|35
1612970530000|2021-02-10 15:22:10|4542.1|4536.1|4543.6|4537.6|4543.6|4537.6|4541.3|4535.3|25
1612970540000|2021-02-10 15:22:20|4543.3|4537.3|4544.8|4538.8|4545|4539|4542.8|4536.8|24
1612970550000|2021-02-10 15:22:30|4545.3|4539.3|4544.3|4538.3|4546.8|4540.8|4543.8|4537.8|35
1612970560000|2021-02-10 15:22:40|4544|4538|4543|4537|4545|4539|4543|4537|19
1612970570000|2021-02-10 15:22:50|4543.3|4537.3|4544.8|4538.8|4545|4539|4542.8|4536.8|42
1612970580000|2021-02-10 15:23:00|4544.6|4538.6|4544.1|4538.1|4544.8|4538.8|4543.8|4537.8|44
1612970590000|2021-02-10 15:23:10|4544.3|4538.3|4544.5|4538.5|4544.8|4538.8|4543.8|4537.8|24
1612970600000|2021-02-10 15:23:20|4544.8|4538.8|4547.6|4541.6|4547.6|4541.6|4544.3|4538.3|23
1612970610000|2021-02-10 15:23:30|4547.8|4541.8|4546.8|4540.8|4548.3|4542.3|4546.8|4540.8|9
1612970620000|2021-02-10 15:23:40|4547|4541|4546|4540|4547.6|4541.6|4546|4540|26
1612970630000|2021-02-10 15:23:50|4545.3|4539.3|4546|4540|4546|4540|4545.3|4539.3|9
1612970640000|2021-02-10 15:24:00|4546.3|4540.3|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|11
1612970650000|2021-02-10 15:24:10|4545.6|4539.6|4544.8|4538.8|4545.6|4539.6|4544.3|4538.3|35
1612970660000|2021-02-10 15:24:20|4545.1|4539.1|4547|4541|4547|4541|4544.5|4538.5|17
1612970670000|2021-02-10 15:24:30|4546.8|4540.8|4547.8|4541.8|4548.8|4542.8|4546.8|4540.8|36
1612970680000|2021-02-10 15:24:40|4548.3|4542.3|4548|4542|4548.8|4542.8|4547.3|4541.3|15
1612970690000|2021-02-10 15:24:50|4548.3|4542.3|4548.8|4542.8|4549.6|4543.6|4548|4542|16
1612970700000|2021-02-10 15:25:00|4549.1|4543.1|4548.8|4542.8|4549.8|4543.8|4548.8|4542.8|29
1612970710000|2021-02-10 15:25:10|4548.6|4542.6|4548|4542|4548.6|4542.6|4547.3|4541.3|14
1612970720000|2021-02-10 15:25:20|4547.8|4541.8|4551.3|4545.3|4551.3|4545.3|4547.8|4541.8|36
1612970730000|2021-02-10 15:25:30|4550.8|4544.8|4551.6|4545.6|4551.8|4545.8|4550.8|4544.8|29
1612970740000|2021-02-10 15:25:40|4551.8|4545.8|4552.8|4546.8|4552.8|4546.8|4551.6|4545.6|4
1612970750000|2021-02-10 15:25:50|4553.1|4547.1|4554.1|4548.1|4555|4549|4553.1|4547.1|14
1612970760000|2021-02-10 15:26:00|4553.6|4547.6|4554.8|4548.8|4554.8|4548.8|4553.6|4547.6|12
1612970770000|2021-02-10 15:26:10|4555.6|4549.6|4556.3|4550.3|4557.6|4551.6|4555.6|4549.6|18
1612970780000|2021-02-10 15:26:20|4555.8|4549.8|4555.1|4549.1|4556.1|4550.1|4554.8|4548.8|7
1612970790000|2021-02-10 15:26:30|4554.8|4548.8|4554.1|4548.1|4557|4551|4552.8|4546.8|24
1612970800000|2021-02-10 15:26:40|4553.8|4547.8|4552.3|4546.3|4554.1|4548.1|4552.3|4546.3|13
1612970810000|2021-02-10 15:26:50|4552.1|4546.1|4552.1|4546.1|4552.3|4546.3|4552.1|4546.1|2
1612970820000|2021-02-10 15:27:00|4551.8|4545.8|4552.3|4546.3|4553.1|4547.1|4551.6|4545.6|20
1612970830000|2021-02-10 15:27:10|4552.6|4546.6|4553.6|4547.6|4554.1|4548.1|4552.1|4546.1|9
1612970840000|2021-02-10 15:27:20|4553.8|4547.8|4553.6|4547.6|4553.8|4547.8|4553.6|4547.6|6
1612970850000|2021-02-10 15:27:30|4553.3|4547.3|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|8
1612970860000|2021-02-10 15:27:40|4553.8|4547.8|4554.1|4548.1|4554.6|4548.6|4553.6|4547.6|15
1612970870000|2021-02-10 15:27:50|4553.8|4547.8|4557.3|4551.3|4557.8|4551.8|4553.8|4547.8|15
1612970880000|2021-02-10 15:28:00|4560.1|4554.1|4559.6|4553.6|4561.1|4555.1|4559.1|4553.1|37
1612970890000|2021-02-10 15:28:10|4559.3|4553.3|4558.6|4552.6|4559.6|4553.6|4557.6|4551.6|26
1612970900000|2021-02-10 15:28:20|4559.3|4553.3|4556.1|4550.1|4559.3|4553.3|4556.1|4550.1|21
1612970910000|2021-02-10 15:28:30|4555.6|4549.6|4555.8|4549.8|4556.3|4550.3|4555.6|4549.6|10
1612970920000|2021-02-10 15:28:40|4556.3|4550.3|4555.3|4549.3|4556.3|4550.3|4555.3|4549.3|7
1612970930000|2021-02-10 15:28:50|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.6|4548.6|2
1612970940000|2021-02-10 15:29:00|4555.1|4549.1|4552.6|4546.6|4555.6|4549.6|4552.1|4546.1|9
1612970950000|2021-02-10 15:29:10|4552.1|4546.1|4556.6|4550.6|4557.1|4551.1|4552.1|4546.1|31
1612970960000|2021-02-10 15:29:20|4556.1|4550.1|4554.6|4548.6|4556.6|4550.6|4554.6|4548.6|48
1612970970000|2021-02-10 15:29:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4552.6|4546.6|5
1612970980000|2021-02-10 15:29:40|4553.8|4547.8|4552.8|4546.8|4553.8|4547.8|4552.8|4546.8|0
1612970990000|2021-02-10 15:29:50|4552.6|4546.6|4551.6|4545.6|4552.6|4546.6|4551.6|4545.6|1
1612971000000|2021-02-10 15:30:00|4552.1|4546.1|4552.1|4546.1|4553.1|4547.1|4551.3|4545.3|16
1612971010000|2021-02-10 15:30:10|4551.8|4545.8|4553.1|4547.1|4553.1|4547.1|4551.8|4545.8|10
1612971020000|2021-02-10 15:30:20|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|3
1612971030000|2021-02-10 15:30:30|4554.6|4548.6|4553.6|4547.6|4555.6|4549.6|4553.6|4547.6|7
1612971040000|2021-02-10 15:30:40|4552.6|4546.6|4554.1|4548.1|4554.1|4548.1|4551.8|4545.8|9
1612971050000|2021-02-10 15:30:50|4553.8|4547.8|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|5
1612971060000|2021-02-10 15:31:00|4552.8|4546.8|4552.1|4546.1|4554.6|4548.6|4552.1|4546.1|10
1612971070000|2021-02-10 15:31:10|4551.8|4545.8|4550.1|4544.1|4551.8|4545.8|4550.1|4544.1|11
1612971080000|2021-02-10 15:31:20|4549.8|4543.8|4548.6|4542.6|4550.1|4544.1|4548.6|4542.6|10
1612971090000|2021-02-10 15:31:30|4549.6|4543.6|4550.6|4544.6|4551.6|4545.6|4549.1|4543.1|15
1612971100000|2021-02-10 15:31:40|4550.8|4544.8|4551.1|4545.1|4551.6|4545.6|4550.8|4544.8|2
1612971110000|2021-02-10 15:31:50|4551.6|4545.6|4551.8|4545.8|4552.3|4546.3|4551.1|4545.1|5
1612971120000|2021-02-10 15:32:00|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|9
1612971130000|2021-02-10 15:32:10|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|1
1612971140000|2021-02-10 15:32:20|4549.3|4543.3|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|13
1612971150000|2021-02-10 15:32:30|4549.3|4543.3|4550.6|4544.6|4551.3|4545.3|4549.3|4543.3|10
1612971160000|2021-02-10 15:32:40|4549.6|4543.6|4551.6|4545.6|4551.6|4545.6|4549.6|4543.6|15
1612971170000|2021-02-10 15:32:50|4551.8|4545.8|4551.1|4545.1|4551.8|4545.8|4551.1|4545.1|21
1612971180000|2021-02-10 15:33:00|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551.3|4545.3|13
1612971190000|2021-02-10 15:33:10|4551.8|4545.8|4552.3|4546.3|4552.8|4546.8|4551.6|4545.6|9
1612971200000|2021-02-10 15:33:20|4552.1|4546.1|4553.6|4547.6|4553.8|4547.8|4552.1|4546.1|10
1612971210000|2021-02-10 15:33:30|4553.3|4547.3|4552.6|4546.6|4553.3|4547.3|4552.6|4546.6|6
1612971220000|2021-02-10 15:33:40|4553.1|4547.1|4552.6|4546.6|4553.6|4547.6|4552.1|4546.1|5
1612971230000|2021-02-10 15:33:50|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4552.6|4546.6|54
1612971240000|2021-02-10 15:34:00|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|9
1612971250000|2021-02-10 15:34:10|4553.3|4547.3|4553.1|4547.1|4553.3|4547.3|4552.3|4546.3|7
1612971260000|2021-02-10 15:34:20|4553.3|4547.3|4552.1|4546.1|4553.6|4547.6|4552.1|4546.1|8
1612971270000|2021-02-10 15:34:30|4550.8|4544.8|4550.1|4544.1|4550.8|4544.8|4550.1|4544.1|8
1612971280000|2021-02-10 15:34:40|4549.8|4543.8|4549.3|4543.3|4549.8|4543.8|4549|4543|7
1612971290000|2021-02-10 15:34:50|4549.5|4543.5|4547.5|4541.5|4549.5|4543.5|4547.3|4541.3|33
1612971300000|2021-02-10 15:35:00|4547.3|4541.3|4547.3|4541.3|4547.5|4541.5|4546|4540|23
1612971310000|2021-02-10 15:35:10|4547.1|4541.1|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|9
1612971320000|2021-02-10 15:35:20|4547.1|4541.1|4548.6|4542.6|4548.8|4542.8|4547.1|4541.1|17
1612971330000|2021-02-10 15:35:30|4548.3|4542.3|4548.3|4542.3|4548.8|4542.8|4548.1|4542.1|1
1612971340000|2021-02-10 15:35:40|4548.6|4542.6|4549.3|4543.3|4550.3|4544.3|4548.3|4542.3|11
1612971350000|2021-02-10 15:35:50|4549.1|4543.1|4548.3|4542.3|4549.1|4543.1|4548.3|4542.3|3
1612971360000|2021-02-10 15:36:00|4549.5|4543.5|4548.8|4542.8|4549.8|4543.8|4548.3|4542.3|17
1612971370000|2021-02-10 15:36:10|4548.5|4542.5|4550|4544|4550|4544|4548.5|4542.5|7
1612971380000|2021-02-10 15:36:20|4549|4543|4548|4542|4549|4543|4548|4542|2
1612971390000|2021-02-10 15:36:30|4547.5|4541.5|4546|4540|4547.5|4541.5|4546|4540|4
1612971400000|2021-02-10 15:36:40|4545.5|4539.5|4546.8|4540.8|4546.8|4540.8|4545.5|4539.5|13
1612971410000|2021-02-10 15:36:50|4547.3|4541.3|4547|4541|4547.3|4541.3|4546.8|4540.8|4
1612971420000|2021-02-10 15:37:00|4547.3|4541.3|4547|4541|4547.5|4541.5|4547|4541|13
1612971430000|2021-02-10 15:37:10|4547.3|4541.3|4547|4541|4549.3|4543.3|4547|4541|13
1612971440000|2021-02-10 15:37:20|4547.3|4541.3|4548.5|4542.5|4548.5|4542.5|4547.3|4541.3|37
1612971450000|2021-02-10 15:37:30|4548.3|4542.3|4549|4543|4549|4543|4548.3|4542.3|7
1612971460000|2021-02-10 15:37:40|4548.5|4542.5|4549|4543|4549.3|4543.3|4548.5|4542.5|1
1612971470000|2021-02-10 15:37:50|4549.3|4543.3|4548|4542|4549.5|4543.5|4548|4542|8
1612971480000|2021-02-10 15:38:00|4548.8|4542.8|4546.5|4540.5|4548.8|4542.8|4546.5|4540.5|11
1612971490000|2021-02-10 15:38:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|8
1612971500000|2021-02-10 15:38:20|4547.5|4541.5|4547.3|4541.3|4547.5|4541.5|4547.3|4541.3|6
1612971510000|2021-02-10 15:38:30|4547|4541|4550.8|4544.8|4550.8|4544.8|4547|4541|31
1612971520000|2021-02-10 15:38:40|4550.5|4544.5|4551|4545|4551|4545|4549.3|4543.3|9
1612971530000|2021-02-10 15:38:50|4551.5|4545.5|4551.5|4545.5|4553|4547|4551|4545|6
1612971540000|2021-02-10 15:39:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.1|4545.1|4
1612971550000|2021-02-10 15:39:10|4551.1|4545.1|4547.5|4541.5|4551.1|4545.1|4547.5|4541.5|17
1612971560000|2021-02-10 15:39:20|4547.3|4541.3|4547.5|4541.5|4547.8|4541.8|4546.8|4540.8|482
1612971570000|2021-02-10 15:39:30|4546.5|4540.5|4546.8|4540.8|4547.3|4541.3|4546.5|4540.5|29
1612971580000|2021-02-10 15:39:40|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|15
1612971590000|2021-02-10 15:39:50|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|45
1612971600000|2021-02-10 15:40:00|4547|4541|4545|4539|4547|4541|4545|4539|34
1612971610000|2021-02-10 15:40:10|4544.8|4538.8|4544.8|4538.8|4546|4540|4544.8|4538.8|8
1612971620000|2021-02-10 15:40:20|4544.5|4538.5|4544.5|4538.5|4545.3|4539.3|4543.8|4537.8|23
1612971630000|2021-02-10 15:40:30|4544.8|4538.8|4544.5|4538.5|4545|4539|4544|4538|10
1612971640000|2021-02-10 15:40:40|4544.3|4538.3|4544.5|4538.5|4545|4539|4544|4538|14
1612971650000|2021-02-10 15:40:50|4544.3|4538.3|4545|4539|4545|4539|4544|4538|4
1612971660000|2021-02-10 15:41:00|4544.8|4538.8|4545|4539|4545.5|4539.5|4544.5|4538.5|3
1612971670000|2021-02-10 15:41:10|4545.5|4539.5|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|5
1612971680000|2021-02-10 15:41:20|4545.5|4539.5|4545.5|4539.5|4546|4540|4545.5|4539.5|3
1612971690000|2021-02-10 15:41:30|4545.3|4539.3|4544.5|4538.5|4545.3|4539.3|4544.5|4538.5|6
1612971700000|2021-02-10 15:41:40|4544.8|4538.8|4545.5|4539.5|4546.3|4540.3|4544.8|4538.8|12
1612971710000|2021-02-10 15:41:50|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.5|4538.5|8
1612971720000|2021-02-10 15:42:00|4544.5|4538.5|4544.3|4538.3|4545.3|4539.3|4544.3|4538.3|5
1612971730000|2021-02-10 15:42:10|4544|4538|4544.3|4538.3|4544.3|4538.3|4543.8|4537.8|13
1612971740000|2021-02-10 15:42:20|4544.5|4538.5|4546.8|4540.8|4547|4541|4544.3|4538.3|14
1612971750000|2021-02-10 15:42:30|4546.5|4540.5|4546.3|4540.3|4546.5|4540.5|4545.3|4539.3|1
1612971760000|2021-02-10 15:42:40|4546.5|4540.5|4545.8|4539.8|4546.5|4540.5|4545.8|4539.8|2
1612971770000|2021-02-10 15:42:50|4545.5|4539.5|4546.8|4540.8|4546.8|4540.8|4545.5|4539.5|32
1612971780000|2021-02-10 15:43:00|4546|4540|4545.5|4539.5|4546|4540|4545.3|4539.3|12
1612971790000|2021-02-10 15:43:10|4546|4540|4546.5|4540.5|4546.5|4540.5|4545.3|4539.3|7
1612971800000|2021-02-10 15:43:20|4546.3|4540.3|4544.8|4538.8|4546.3|4540.3|4544.8|4538.8|9
1612971810000|2021-02-10 15:43:30|4544|4538|4541.8|4535.8|4544|4538|4541.3|4535.3|14
1612971820000|2021-02-10 15:43:40|4541.5|4535.5|4541.5|4535.5|4541.8|4535.8|4541.3|4535.3|12
1612971830000|2021-02-10 15:43:50|4541|4535|4539|4533|4541.8|4535.8|4539|4533|53
1612971840000|2021-02-10 15:44:00|||||||||91
1612971850000|2021-02-10 15:44:10|4539.5|4533.5|4539.8|4533.8|4540|4534|4539|4533|20
1612971860000|2021-02-10 15:44:20|4539.5|4533.5|4539.3|4533.3|4539.8|4533.8|4539|4533|12
1612971870000|2021-02-10 15:44:30|4539|4533|4536|4530|4540.3|4534.3|4536|4530|251
1612971880000|2021-02-10 15:44:40|4537|4531|4537|4531|4537|4531|4536.3|4530.3|38
1612971890000|2021-02-10 15:44:50|4536.5|4530.5|4536.5|4530.5|4537|4531|4535.3|4529.3|19
1612971900000|2021-02-10 15:45:00|4536.8|4530.8|4534.5|4528.5|4537.5|4531.5|4534.5|4528.5|45
1612971910000|2021-02-10 15:45:10|4534.8|4528.8|4534.3|4528.3|4535.5|4529.5|4534|4528|19
1612971920000|2021-02-10 15:45:20|4534|4528|4532.3|4526.3|4534.3|4528.3|4532.1|4526.1|28
1612971930000|2021-02-10 15:45:30|4531.5|4525.5|4526.8|4520.8|4531.5|4525.5|4526.8|4520.8|129
1612971940000|2021-02-10 15:45:40|4527|4521|4526|4520|4527|4521|4525.5|4519.5|30
1612971950000|2021-02-10 15:45:50|4525.8|4519.8|4529.5|4523.5|4530.5|4524.5|4525.5|4519.5|38
1612971960000|2021-02-10 15:46:00|4529|4523|4528|4522|4529.3|4523.3|4526.8|4520.8|20
1612971970000|2021-02-10 15:46:10|4528.5|4522.5|4530.3|4524.3|4530.5|4524.5|4528|4522|15
1612971980000|2021-02-10 15:46:20|4530|4524|4529.5|4523.5|4530.5|4524.5|4528.3|4522.3|19
1612971990000|2021-02-10 15:46:30|4530|4524|4530|4524|4530|4524|4529.5|4523.5|10
1612972000000|2021-02-10 15:46:40|4529.8|4523.8|4530|4524|4530|4524|4529.5|4523.5|1
1612972010000|2021-02-10 15:46:50|4529.5|4523.5|4527.8|4521.8|4530|4524|4527|4521|5
1612972020000|2021-02-10 15:47:00|4528.3|4522.3|4530.5|4524.5|4530.5|4524.5|4528|4522|13
1612972030000|2021-02-10 15:47:10|4531|4525|4530.8|4524.8|4531|4525|4530.5|4524.5|15
1612972040000|2021-02-10 15:47:20|4531|4525|4531.8|4525.8|4531.8|4525.8|4530|4524|8
1612972050000|2021-02-10 15:47:30|4531.5|4525.5|4531|4525|4531.5|4525.5|4530.5|4524.5|2
1612972060000|2021-02-10 15:47:40|4531.5|4525.5|4531|4525|4532|4526|4530.5|4524.5|35
1612972070000|2021-02-10 15:47:50|4530.8|4524.8|4527.3|4521.3|4530.8|4524.8|4527.3|4521.3|10
1612972080000|2021-02-10 15:48:00|4527.5|4521.5|4528.5|4522.5|4528.5|4522.5|4527.5|4521.5|47
1612972090000|2021-02-10 15:48:10|4530|4524|4529|4523|4530.5|4524.5|4528.5|4522.5|47
1612972100000|2021-02-10 15:48:20|4529.5|4523.5|4529.3|4523.3|4530|4524|4528.8|4522.8|17
1612972110000|2021-02-10 15:48:30|4529|4523|4531.3|4525.3|4531.8|4525.8|4529|4523|26
1612972120000|2021-02-10 15:48:40|4531|4525|4530|4524|4531|4525|4529.8|4523.8|18
1612972130000|2021-02-10 15:48:50|4529.8|4523.8|4528|4522|4530|4524|4528|4522|90
1612972140000|2021-02-10 15:49:00|4527.8|4521.8|4527.8|4521.8|4529.5|4523.5|4527.8|4521.8|45
1612972150000|2021-02-10 15:49:10|4527.5|4521.5|4527.8|4521.8|4528|4522|4527.5|4521.5|34
1612972160000|2021-02-10 15:49:20|4528|4522|4530.8|4524.8|4531.8|4525.8|4527.8|4521.8|16
1612972170000|2021-02-10 15:49:30|4530.5|4524.5|4532.5|4526.5|4532.5|4526.5|4530.5|4524.5|13
1612972180000|2021-02-10 15:49:40|4532.8|4526.8|4532|4526|4532.8|4526.8|4532|4526|6
1612972190000|2021-02-10 15:49:50|4531.8|4525.8|4531|4525|4531.8|4525.8|4530.5|4524.5|5
1612972200000|2021-02-10 15:50:00|4531.5|4525.5|4529.5|4523.5|4531.5|4525.5|4529.5|4523.5|2
1612972210000|2021-02-10 15:50:10|4530.5|4524.5|4530|4524|4530.5|4524.5|4529.5|4523.5|48
1612972220000|2021-02-10 15:50:20|4530.3|4524.3|4533|4527|4533.3|4527.3|4530.3|4524.3|18
1612972230000|2021-02-10 15:50:30|4532.8|4526.8|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|3
1612972240000|2021-02-10 15:50:40|4534.3|4528.3|4535.8|4529.8|4537.3|4531.3|4534.3|4528.3|53
1612972250000|2021-02-10 15:50:50|4535.5|4529.5|4534.8|4528.8|4535.5|4529.5|4534.3|4528.3|30
1612972260000|2021-02-10 15:51:00|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.5|4527.5|9
1612972270000|2021-02-10 15:51:10|4534|4528|4535.1|4529.1|4535.1|4529.1|4534|4528|4
1612972280000|2021-02-10 15:51:20|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534|4528|4
1612972290000|2021-02-10 15:51:30|4534.5|4528.5|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|2
1612972300000|2021-02-10 15:51:40|4534.6|4528.6|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|0
1612972310000|2021-02-10 15:51:50|4535.1|4529.1|4533.5|4527.5|4535.5|4529.5|4533.5|4527.5|41
1612972320000|2021-02-10 15:52:00|4533|4527|4531|4525|4533|4527|4531|4525|17
1612972330000|2021-02-10 15:52:10|4530.5|4524.5|4531.8|4525.8|4532|4526|4530.3|4524.3|13
1612972340000|2021-02-10 15:52:20|4532.3|4526.3|4532|4526|4532.3|4526.3|4531.8|4525.8|4
1612972350000|2021-02-10 15:52:30|4532.5|4526.5|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|3
1612972360000|2021-02-10 15:52:40|4533.8|4527.8|4533.5|4527.5|4534|4528|4533|4527|10
1612972370000|2021-02-10 15:52:50|4533|4527|4534.5|4528.5|4534.5|4528.5|4532.8|4526.8|4
1612972380000|2021-02-10 15:53:00|4534|4528|4533|4527|4534.5|4528.5|4532.8|4526.8|5
1612972390000|2021-02-10 15:53:10|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|2
1612972400000|2021-02-10 15:53:20|4533|4527|4532.5|4526.5|4533|4527|4532.5|4526.5|9
1612972410000|2021-02-10 15:53:30|4532.8|4526.8|4533.3|4527.3|4533.5|4527.5|4532.8|4526.8|10
1612972420000|2021-02-10 15:53:40|4532.8|4526.8|4533.3|4527.3|4533.8|4527.8|4532.3|4526.3|8
1612972430000|2021-02-10 15:53:50|4533.5|4527.5|4535.8|4529.8|4535.8|4529.8|4533.5|4527.5|13
1612972440000|2021-02-10 15:54:00|4536|4530|4537|4531|4537|4531|4535.8|4529.8|12
1612972450000|2021-02-10 15:54:10|4536.8|4530.8|4535.8|4529.8|4536.8|4530.8|4535.5|4529.5|8
1612972460000|2021-02-10 15:54:20|||||||||3
1612972470000|2021-02-10 15:54:30|4536|4530|4536|4530|4536.3|4530.3|4536|4530|5
1612972480000|2021-02-10 15:54:40|4535.8|4529.8|4536|4530|4536.3|4530.3|4535.8|4529.8|11
1612972490000|2021-02-10 15:54:50|4535.8|4529.8|4534.3|4528.3|4536.3|4530.3|4534.3|4528.3|22
1612972500000|2021-02-10 15:55:00|4534.5|4528.5|4534.8|4528.8|4535.8|4529.8|4534.5|4528.5|2
1612972510000|2021-02-10 15:55:10|4535.3|4529.3|4535.5|4529.5|4535.5|4529.5|4535.3|4529.3|10
1612972520000|2021-02-10 15:55:20|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.5|4529.5|2
1612972530000|2021-02-10 15:55:30|4535.5|4529.5|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|5
1612972540000|2021-02-10 15:55:40|4535.5|4529.5|4535.3|4529.3|4535.5|4529.5|4535.3|4529.3|6
1612972550000|2021-02-10 15:55:50|4535|4529|4532.8|4526.8|4535|4529|4532.8|4526.8|5
1612972560000|2021-02-10 15:56:00|4532.5|4526.5|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|5
1612972570000|2021-02-10 15:56:10|4531|4525|4531.8|4525.8|4531.8|4525.8|4531|4525|12
1612972580000|2021-02-10 15:56:20|4531.3|4525.3|4531.5|4525.5|4531.5|4525.5|4531.3|4525.3|13
1612972590000|2021-02-10 15:56:30|4531.8|4525.8|4532.8|4526.8|4532.8|4526.8|4531.8|4525.8|3
1612972600000|2021-02-10 15:56:40|||||||||1
1612972610000|2021-02-10 15:56:50|4532.3|4526.3|4531.8|4525.8|4533|4527|4531.8|4525.8|13
1612972620000|2021-02-10 15:57:00|4531.3|4525.3|4532.8|4526.8|4532.8|4526.8|4531.3|4525.3|11
1612972630000|2021-02-10 15:57:10|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.3|4527.3|6
1612972640000|2021-02-10 15:57:20|4533.8|4527.8|4532.5|4526.5|4533.8|4527.8|4532|4526|32
1612972650000|2021-02-10 15:57:30|4532.8|4526.8|4533.3|4527.3|4533.5|4527.5|4532.8|4526.8|17
1612972660000|2021-02-10 15:57:40|4533|4527|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|16
1612972670000|2021-02-10 15:57:50|4533|4527|4533.5|4527.5|4534|4528|4533|4527|18
1612972680000|2021-02-10 15:58:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|6
1612972690000|2021-02-10 15:58:10|4534.3|4528.3|4536.8|4530.8|4536.8|4530.8|4534|4528|21
1612972700000|2021-02-10 15:58:20|4536.5|4530.5|4535.8|4529.8|4536.5|4530.5|4535.8|4529.8|3
1612972710000|2021-02-10 15:58:30|4535|4529|4535.5|4529.5|4535.5|4529.5|4534|4528|9
1612972720000|2021-02-10 15:58:40|4535|4529|4534.5|4528.5|4535.3|4529.3|4534.5|4528.5|12
1612972730000|2021-02-10 15:58:50|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|13
1612972740000|2021-02-10 15:59:00|4535|4529|4535.3|4529.3|4535.5|4529.5|4534.8|4528.8|10
1612972750000|2021-02-10 15:59:10|4535.5|4529.5|4537.5|4531.5|4537.5|4531.5|4535.3|4529.3|51
1612972760000|2021-02-10 15:59:20|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|29
1612972770000|2021-02-10 15:59:30|4538|4532|4541.3|4535.3|4541.5|4535.5|4537.8|4531.8|21
1612972780000|2021-02-10 15:59:40|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.5|4535.5|12
1612972790000|2021-02-10 15:59:50|4542|4536|4543|4537|4543|4537|4542|4536|6
1612972800000|2021-02-10 16:00:00|4543.5|4537.5|4543.5|4537.5|4544.5|4538.5|4543.3|4537.3|26
1612972810000|2021-02-10 16:00:10|4544.5|4538.5|4545.8|4539.8|4546|4540|4544.5|4538.5|21
1612972820000|2021-02-10 16:00:20|4545.5|4539.5|4543|4537|4546|4540|4543|4537|9
1612972830000|2021-02-10 16:00:30|4543.3|4537.3|4544|4538|4544|4538|4543|4537|16
1612972840000|2021-02-10 16:00:40|4543.8|4537.8|4545.3|4539.3|4545.3|4539.3|4543.5|4537.5|13
1612972850000|2021-02-10 16:00:50|4545.5|4539.5|4544.3|4538.3|4546.3|4540.3|4544.3|4538.3|8
1612972860000|2021-02-10 16:01:00|4544.5|4538.5|4545.8|4539.8|4546.8|4540.8|4543.8|4537.8|43
1612972870000|2021-02-10 16:01:10|4546|4540|4544.5|4538.5|4546|4540|4544.3|4538.3|13
1612972880000|2021-02-10 16:01:20|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.5|4538.5|7
1612972890000|2021-02-10 16:01:30|4544|4538|4548.5|4542.5|4548.5|4542.5|4544|4538|64
1612972900000|2021-02-10 16:01:40|4549|4543|4549.3|4543.3|4549.5|4543.5|4548.8|4542.8|17
1612972910000|2021-02-10 16:01:50|4549|4543|4549|4543|4551.8|4545.8|4548.3|4542.3|21
1612972920000|2021-02-10 16:02:00|4548.5|4542.5|4549.3|4543.3|4549.5|4543.5|4548.5|4542.5|21
1612972930000|2021-02-10 16:02:10|4549|4543|4550.5|4544.5|4551.3|4545.3|4549|4543|17
1612972940000|2021-02-10 16:02:20|4550|4544|4549|4543|4550|4544|4548|4542|1
1612972950000|2021-02-10 16:02:30|4548.5|4542.5|4548|4542|4548.5|4542.5|4548|4542|9
1612972960000|2021-02-10 16:02:40|4547.5|4541.5|4547|4541|4547.5|4541.5|4547|4541|14
1612972970000|2021-02-10 16:02:50|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.5|4538.5|17
1612972980000|2021-02-10 16:03:00|4544.5|4538.5|4542|4536|4545.3|4539.3|4541.5|4535.5|12
1612972990000|2021-02-10 16:03:10|4541.8|4535.8|4539.8|4533.8|4541.8|4535.8|4539.8|4533.8|25
1612973000000|2021-02-10 16:03:20|4539.5|4533.5|4539.5|4533.5|4539.8|4533.8|4538.5|4532.5|36
1612973010000|2021-02-10 16:03:30|4539.8|4533.8|4540.5|4534.5|4540.5|4534.5|4539.8|4533.8|4
1612973020000|2021-02-10 16:03:40|4541|4535|4541.3|4535.3|4541.3|4535.3|4541|4535|15
1612973030000|2021-02-10 16:03:50|4541.5|4535.5|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|1
1612973040000|2021-02-10 16:04:00|4541.5|4535.5|4540.8|4534.8|4541.5|4535.5|4540.8|4534.8|9
1612973050000|2021-02-10 16:04:10|4540.5|4534.5|4536|4530|4540.5|4534.5|4535.5|4529.5|18
1612973060000|2021-02-10 16:04:20|4536.3|4530.3|4536|4530|4536.3|4530.3|4535.5|4529.5|1
1612973070000|2021-02-10 16:04:30|4535.5|4529.5|4537|4531|4537.5|4531.5|4535.5|4529.5|28
1612973080000|2021-02-10 16:04:40|4537.3|4531.3|4537|4531|4537.5|4531.5|4537|4531|1
1612973090000|2021-02-10 16:04:50|4536.8|4530.8|4537.8|4531.8|4537.8|4531.8|4536.8|4530.8|17
1612973100000|2021-02-10 16:05:00|4537.5|4531.5|4537|4531|4538|4532|4536.8|4530.8|18
1612973110000|2021-02-10 16:05:10|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536|4530|1
1612973120000|2021-02-10 16:05:20|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536|4530|16
1612973130000|2021-02-10 16:05:30|4536.8|4530.8|4538|4532|4539|4533|4536.8|4530.8|5
1612973140000|2021-02-10 16:05:40|4537.8|4531.8|4538.5|4532.5|4538.5|4532.5|4537.5|4531.5|4
1612973150000|2021-02-10 16:05:50|4538.3|4532.3|4539.3|4533.3|4539.3|4533.3|4538.3|4532.3|17
1612973160000|2021-02-10 16:06:00|4539|4533|4539.5|4533.5|4539.5|4533.5|4538.5|4532.5|5
1612973170000|2021-02-10 16:06:10|4539.3|4533.3|4540|4534|4540|4534|4539.3|4533.3|11
1612973180000|2021-02-10 16:06:20|||||||||5
1612973190000|2021-02-10 16:06:30|4540.3|4534.3|4540|4534|4540.3|4534.3|4540|4534|5
1612973200000|2021-02-10 16:06:40|4540.3|4534.3|4541|4535|4541|4535|4540.3|4534.3|17
1612973210000|2021-02-10 16:06:50|4541.3|4535.3|4541|4535|4541.5|4535.5|4541|4535|23
1612973220000|2021-02-10 16:07:00|4540.3|4534.3|4539|4533|4540.3|4534.3|4539|4533|9
1612973230000|2021-02-10 16:07:10|4539.3|4533.3|4537.3|4531.3|4539.3|4533.3|4536.8|4530.8|8
1612973240000|2021-02-10 16:07:20|4537|4531|4537|4531|4537.5|4531.5|4537|4531|15
1612973250000|2021-02-10 16:07:30|4537.8|4531.8|4538.3|4532.3|4539.3|4533.3|4537.8|4531.8|17
1612973260000|2021-02-10 16:07:40|4538.5|4532.5|4537.5|4531.5|4538.5|4532.5|4537.3|4531.3|6
1612973270000|2021-02-10 16:07:50|4538|4532|4539|4533|4539|4533|4538|4532|23
1612973280000|2021-02-10 16:08:00|4539.3|4533.3|4539|4533|4539.3|4533.3|4539|4533|4
1612973290000|2021-02-10 16:08:10|4538.5|4532.5|4538.3|4532.3|4538.5|4532.5|4538.3|4532.3|7
1612973300000|2021-02-10 16:08:20|4538.8|4532.8|4539|4533|4539|4533|4538.5|4532.5|15
1612973310000|2021-02-10 16:08:30|4539.3|4533.3|4541|4535|4541|4535|4539.3|4533.3|13
1612973320000|2021-02-10 16:08:40|4541.5|4535.5|4541|4535|4541.5|4535.5|4541|4535|9
1612973330000|2021-02-10 16:08:50|4540.5|4534.5|4541.3|4535.3|4541.3|4535.3|4540.5|4534.5|14
1612973340000|2021-02-10 16:09:00|4541|4535|4540|4534|4541|4535|4539.8|4533.8|13
1612973350000|2021-02-10 16:09:10|4539.8|4533.8|4540|4534|4540.3|4534.3|4539.8|4533.8|9
1612973360000|2021-02-10 16:09:20|||||||||20
1612973370000|2021-02-10 16:09:30|4540.5|4534.5|4540|4534|4540.5|4534.5|4540|4534|16
1612973380000|2021-02-10 16:09:40|4540.3|4534.3|4541|4535|4541|4535|4540.3|4534.3|25
1612973390000|2021-02-10 16:09:50|4540.5|4534.5|4541|4535|4541|4535|4540.5|4534.5|19
1612973400000|2021-02-10 16:10:00|4540.5|4534.5|4540|4534|4540.5|4534.5|4539.8|4533.8|8
1612973410000|2021-02-10 16:10:10|4540.3|4534.3|4539.5|4533.5|4540.3|4534.3|4539.5|4533.5|84
1612973420000|2021-02-10 16:10:20|4539|4533|4539|4533|4539|4533|4539|4533|11
1612973430000|2021-02-10 16:10:30|4539.3|4533.3|4538.5|4532.5|4539.3|4533.3|4538.5|4532.5|9
1612973440000|2021-02-10 16:10:40|4538.8|4532.8|4539|4533|4539|4533|4538.5|4532.5|18
1612973450000|2021-02-10 16:10:50|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.5|4532.5|12
1612973460000|2021-02-10 16:11:00|4538.5|4532.5|4538.3|4532.3|4538.5|4532.5|4537.5|4531.5|11
1612973470000|2021-02-10 16:11:10|4538|4532|4537.5|4531.5|4538.3|4532.3|4537.5|4531.5|2
1612973480000|2021-02-10 16:11:20|4537.3|4531.3|4537|4531|4537.5|4531.5|4537|4531|14
1612973490000|2021-02-10 16:11:30|4536.8|4530.8|4537|4531|4537.5|4531.5|4536.8|4530.8|8
1612973500000|2021-02-10 16:11:40|||||||||2
1612973510000|2021-02-10 16:11:50|4536.8|4530.8|4536.5|4530.5|4536.8|4530.8|4536.5|4530.5|12
1612973520000|2021-02-10 16:12:00|4535.8|4529.8|4535.8|4529.8|4536|4530|4535.8|4529.8|6
1612973530000|2021-02-10 16:12:10|4536|4530|4536|4530|4536|4530|4535.8|4529.8|2
1612973540000|2021-02-10 16:12:20|4535.8|4529.8|4534|4528|4535.8|4529.8|4534|4528|23
1612973550000|2021-02-10 16:12:30|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|11
1612973560000|2021-02-10 16:12:40|4534.5|4528.5|4535|4529|4535|4529|4534.5|4528.5|1
1612973570000|2021-02-10 16:12:50|4536|4530|4536.5|4530.5|4536.5|4530.5|4535.8|4529.8|23
1612973580000|2021-02-10 16:13:00|||||||||3
1612973590000|2021-02-10 16:13:10|4535.5|4529.5|4536|4530|4536.5|4530.5|4535.5|4529.5|10
1612973600000|2021-02-10 16:13:20|||||||||11
1612973610000|2021-02-10 16:13:30|4536.3|4530.3|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|8
1612973620000|2021-02-10 16:13:40|4535.8|4529.8|4535.5|4529.5|4536|4530|4535.5|4529.5|7
1612973630000|2021-02-10 16:13:50|4534.5|4528.5|4535|4529|4535|4529|4534.5|4528.5|19
1612973640000|2021-02-10 16:14:00|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|3
1612973650000|2021-02-10 16:14:10|4534.3|4528.3|4535|4529|4535.5|4529.5|4534.3|4528.3|9
1612973660000|2021-02-10 16:14:20|4535.3|4529.3|4536|4530|4536.5|4530.5|4535.3|4529.3|14
1612973670000|2021-02-10 16:14:30|4536.3|4530.3|4537.5|4531.5|4537.8|4531.8|4536|4530|10
1612973680000|2021-02-10 16:14:40|4537.3|4531.3|4538.5|4532.5|4538.5|4532.5|4536.5|4530.5|17
1612973690000|2021-02-10 16:14:50|4538|4532|4538|4532|4538|4532|4538|4532|15
1612973700000|2021-02-10 16:15:00|4537.8|4531.8|4537.3|4531.3|4538.3|4532.3|4537.3|4531.3|38
1612973710000|2021-02-10 16:15:10|4537|4531|4536.5|4530.5|4537|4531|4536.5|4530.5|2
1612973720000|2021-02-10 16:15:20|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|23
1612973730000|2021-02-10 16:15:30|4536.5|4530.5|4537.5|4531.5|4537.5|4531.5|4536.5|4530.5|16
1612973740000|2021-02-10 16:15:40|||||||||1
1612973750000|2021-02-10 16:15:50|4537.3|4531.3|4535.8|4529.8|4537.3|4531.3|4535.8|4529.8|3
1612973760000|2021-02-10 16:16:00|4536.3|4530.3|4537|4531|4537|4531|4536.3|4530.3|18
1612973770000|2021-02-10 16:16:10|4536.8|4530.8|4536.5|4530.5|4537.5|4531.5|4536.5|4530.5|19
1612973780000|2021-02-10 16:16:20|4535.5|4529.5|4536|4530|4536.3|4530.3|4535.5|4529.5|6
1612973790000|2021-02-10 16:16:30|4535.8|4529.8|4536|4530|4536|4530|4535.8|4529.8|13
1612973800000|2021-02-10 16:16:40|4536.5|4530.5|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|19
1612973810000|2021-02-10 16:16:50|4536.5|4530.5|4536|4530|4536.5|4530.5|4536|4530|4
1612973820000|2021-02-10 16:17:00|4536.3|4530.3|4535|4529|4536.3|4530.3|4534.8|4528.8|12
1612973830000|2021-02-10 16:17:10|4534.8|4528.8|4534.3|4528.3|4535.3|4529.3|4534.3|4528.3|3
1612973840000|2021-02-10 16:17:20|4534.5|4528.5|4534.5|4528.5|4534.8|4528.8|4534|4528|7
1612973850000|2021-02-10 16:17:30|4534.3|4528.3|4535|4529|4535|4529|4534|4528|17
1612973860000|2021-02-10 16:17:40|4534.8|4528.8|4534.5|4528.5|4534.8|4528.8|4534.5|4528.5|0
1612973870000|2021-02-10 16:17:50|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|3
1612973880000|2021-02-10 16:18:00|4534|4528|4534|4528|4534.3|4528.3|4533.5|4527.5|21
1612973890000|2021-02-10 16:18:10|4533.5|4527.5|4533.3|4527.3|4533.5|4527.5|4533.3|4527.3|8
1612973900000|2021-02-10 16:18:20|4532.8|4526.8|4531|4525|4532.8|4526.8|4531|4525|4
1612973910000|2021-02-10 16:18:30|4532|4526|4531.8|4525.8|4532|4526|4531.8|4525.8|15
1612973920000|2021-02-10 16:18:40|4531.5|4525.5|4532|4526|4532|4526|4530.8|4524.8|5
1612973930000|2021-02-10 16:18:50|4532.3|4526.3|4532.3|4526.3|4532.5|4526.5|4532.3|4526.3|4
1612973940000|2021-02-10 16:19:00|4532|4526|4531|4525|4532|4526|4531|4525|16
1612973950000|2021-02-10 16:19:10|4530.8|4524.8|4530|4524|4530.8|4524.8|4530|4524|11
1612973960000|2021-02-10 16:19:20|4529.8|4523.8|4530|4524|4530|4524|4529.8|4523.8|7
1612973970000|2021-02-10 16:19:30|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|15
1612973980000|2021-02-10 16:19:40|4529.5|4523.5|4530.5|4524.5|4530.8|4524.8|4529.5|4523.5|33
1612973990000|2021-02-10 16:19:50|4530|4524|4530|4524|4530|4524|4528.5|4522.5|29
1612974000000|2021-02-10 16:20:00|4530.5|4524.5|4531|4525|4531|4525|4530.5|4524.5|19
1612974010000|2021-02-10 16:20:10|4531.5|4525.5|4531.5|4525.5|4531.8|4525.8|4531.5|4525.5|3
1612974020000|2021-02-10 16:20:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|10
1612974030000|2021-02-10 16:20:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|19
1612974040000|2021-02-10 16:20:40|4532|4526|4532|4526|4532.5|4526.5|4532|4526|10
1612974050000|2021-02-10 16:20:50|4532.5|4526.5|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|2
1612974060000|2021-02-10 16:21:00|4532.5|4526.5|4533|4527|4533.5|4527.5|4532.5|4526.5|19
1612974070000|2021-02-10 16:21:10|4532.5|4526.5|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|20
1612974080000|2021-02-10 16:21:20|4532.5|4526.5|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|8
1612974090000|2021-02-10 16:21:30|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|8
1612974100000|2021-02-10 16:21:40|4532|4526|4533|4527|4533.5|4527.5|4532|4526|8
1612974110000|2021-02-10 16:21:50|4533.3|4527.3|4533.5|4527.5|4533.5|4527.5|4533|4527|9
1612974120000|2021-02-10 16:22:00|4532.5|4526.5|4532|4526|4532.5|4526.5|4531.5|4525.5|20
1612974130000|2021-02-10 16:22:10|4531.8|4525.8|4532|4526|4532.3|4526.3|4531.8|4525.8|6
1612974140000|2021-02-10 16:22:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|3
1612974150000|2021-02-10 16:22:30|4532.3|4526.3|4532.5|4526.5|4533|4527|4532|4526|12
1612974160000|2021-02-10 16:22:40|4533|4527|4533.5|4527.5|4533.5|4527.5|4533|4527|4
1612974170000|2021-02-10 16:22:50|4534|4528|4534|4528|4534.5|4528.5|4534|4528|4
1612974180000|2021-02-10 16:23:00|4533.8|4527.8|4533|4527|4533.8|4527.8|4532.5|4526.5|16
1612974200000|2021-02-10 16:23:20|||||||||3
1612974210000|2021-02-10 16:23:30|4531.5|4525.5|4533.3|4527.3|4533.5|4527.5|4531.5|4525.5|17
1612974220000|2021-02-10 16:23:40|||||||||8
1612974230000|2021-02-10 16:23:50|4533.5|4527.5|4533.5|4527.5|4533.8|4527.8|4532.5|4526.5|13
1612974240000|2021-02-10 16:24:00|4534.3|4528.3|4533.3|4527.3|4534.3|4528.3|4533.3|4527.3|23
1612974250000|2021-02-10 16:24:10|4533.5|4527.5|4533.3|4527.3|4533.8|4527.8|4533|4527|2
1612974260000|2021-02-10 16:24:20|4533|4527|4533.3|4527.3|4533.8|4527.8|4533|4527|4
1612974270000|2021-02-10 16:24:30|4533.8|4527.8|4535.5|4529.5|4535.5|4529.5|4533.8|4527.8|16
1612974280000|2021-02-10 16:24:40|4536.3|4530.3|4537|4531|4537|4531|4536.3|4530.3|17
1612974290000|2021-02-10 16:24:50|4536.8|4530.8|4541.3|4535.3|4541.3|4535.3|4536.8|4530.8|28
1612974300000|2021-02-10 16:25:00|4541.5|4535.5|4543.3|4537.3|4544|4538|4540.8|4534.8|65
1612974310000|2021-02-10 16:25:10|4543.8|4537.8|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|8
1612974320000|2021-02-10 16:25:20|4543.5|4537.5|4545|4539|4545|4539|4543|4537|14
1612974330000|2021-02-10 16:25:30|4545.3|4539.3|4544.5|4538.5|4545.3|4539.3|4544|4538|14
1612974340000|2021-02-10 16:25:40|4544.8|4538.8|4544.3|4538.3|4545|4539|4543.5|4537.5|9
1612974350000|2021-02-10 16:25:50|4544|4538|4542|4536|4544|4538|4542|4536|8
1612974360000|2021-02-10 16:26:00|4541|4535|4541.5|4535.5|4541.5|4535.5|4541|4535|5
1612974370000|2021-02-10 16:26:10|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|12
1612974390000|2021-02-10 16:26:30|4542|4536|4542|4536|4542.3|4536.3|4541.8|4535.8|18
1612974400000|2021-02-10 16:26:40|4542.3|4536.3|4542.5|4536.5|4542.5|4536.5|4541.5|4535.5|35
1612974410000|2021-02-10 16:26:50|4543|4537|4544.5|4538.5|4544.5|4538.5|4543|4537|10
1612974420000|2021-02-10 16:27:00|4543.8|4537.8|4541.8|4535.8|4543.8|4537.8|4541.8|4535.8|18
1612974430000|2021-02-10 16:27:10|4542|4536|4544.5|4538.5|4544.5|4538.5|4542|4536|33
1612974440000|2021-02-10 16:27:20|4544.3|4538.3|4543|4537|4544.3|4538.3|4543|4537|4
1612974450000|2021-02-10 16:27:30|4543.8|4537.8|4543.8|4537.8|4544.5|4538.5|4543.8|4537.8|16
1612974460000|2021-02-10 16:27:40|4543.5|4537.5|4543.3|4537.3|4543.5|4537.5|4543|4537|16
1612974470000|2021-02-10 16:27:50|4543.8|4537.8|4544|4538|4544.3|4538.3|4543.8|4537.8|4
1612974480000|2021-02-10 16:28:00|4543.8|4537.8|4543.8|4537.8|4544.8|4538.8|4543.8|4537.8|7
1612974490000|2021-02-10 16:28:10|4544|4538|4544.3|4538.3|4545|4539|4544|4538|15
1612974500000|2021-02-10 16:28:20|4544.5|4538.5|4545.5|4539.5|4546.8|4540.8|4544.3|4538.3|60
1612974510000|2021-02-10 16:28:30|4546.5|4540.5|4546.8|4540.8|4546.8|4540.8|4546.5|4540.5|11
1612974520000|2021-02-10 16:28:40|4546.5|4540.5|4546.5|4540.5|4547|4541|4546.3|4540.3|12
1612974530000|2021-02-10 16:28:50|4546.3|4540.3|4545.3|4539.3|4546.5|4540.5|4545|4539|1
1612974540000|2021-02-10 16:29:00|4545.5|4539.5|4545|4539|4545.5|4539.5|4545|4539|3
1612974550000|2021-02-10 16:29:10|4545.3|4539.3|4543.5|4537.5|4545.3|4539.3|4543.5|4537.5|8
1612974560000|2021-02-10 16:29:20|4543.3|4537.3|4543.8|4537.8|4545.8|4539.8|4543.3|4537.3|24
1612974570000|2021-02-10 16:29:30|4543.3|4537.3|4544.3|4538.3|4545.3|4539.3|4543.3|4537.3|8
1612974580000|2021-02-10 16:29:40|4544.5|4538.5|4544.3|4538.3|4544.5|4538.5|4544.3|4538.3|16
1612974590000|2021-02-10 16:29:50|4544.5|4538.5|4544|4538|4544.5|4538.5|4543.5|4537.5|14
1612974600000|2021-02-10 16:30:00|4544.3|4538.3|4544.5|4538.5|4544.5|4538.5|4543.8|4537.8|3
1612974610000|2021-02-10 16:30:10|4544|4538|4541.3|4535.3|4544.5|4538.5|4541.3|4535.3|22
1612974620000|2021-02-10 16:30:20|4541.5|4535.5|4540.3|4534.3|4542|4536|4540.3|4534.3|10
1612974630000|2021-02-10 16:30:30|4540.5|4534.5|4540|4534|4540.5|4534.5|4540|4534|3
1612974640000|2021-02-10 16:30:40|4539.8|4533.8|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|2
1612974650000|2021-02-10 16:30:50|4540|4534|4539.8|4533.8|4540|4534|4539.8|4533.8|1
1612974660000|2021-02-10 16:31:00|4540|4534|4540|4534|4540.5|4534.5|4539.8|4533.8|20
1612974670000|2021-02-10 16:31:10|4540.3|4534.3|4538.5|4532.5|4540.3|4534.3|4538.5|4532.5|9
1612974680000|2021-02-10 16:31:20|4539.5|4533.5|4538.5|4532.5|4539.5|4533.5|4538.5|4532.5|37
1612974690000|2021-02-10 16:31:30|4539|4533|4539.3|4533.3|4539.3|4533.3|4538.5|4532.5|5
1612974700000|2021-02-10 16:31:40|4539|4533|4540|4534|4540.3|4534.3|4539|4533|6
1612974710000|2021-02-10 16:31:50|4540.5|4534.5|4540|4534|4540.5|4534.5|4539.5|4533.5|35
1612974720000|2021-02-10 16:32:00|4539.8|4533.8|4538.3|4532.3|4539.8|4533.8|4538.3|4532.3|2
1612974730000|2021-02-10 16:32:10|4540.5|4534.5|4539.3|4533.3|4540.5|4534.5|4539.3|4533.3|26
1612974740000|2021-02-10 16:32:20|4539.8|4533.8|4538|4532|4539.8|4533.8|4538|4532|13
1612974750000|2021-02-10 16:32:30|4538.3|4532.3|4536.7|4530.7|4538.3|4532.3|4536.7|4530.7|53
1612974760000|2021-02-10 16:32:40|4539.5|4533.5|4541|4535|4541|4535|4539.5|4533.5|32
1612974770000|2021-02-10 16:32:50|4540.8|4534.8|4541.5|4535.5|4542|4536|4540.7|4534.7|33
1612974780000|2021-02-10 16:33:00|4541|4535|4540.7|4534.7|4541.2|4535.2|4540.7|4534.7|30
1612974790000|2021-02-10 16:33:10|4540.5|4534.5|4537.2|4531.2|4540.5|4534.5|4537.2|4531.2|11
1612974800000|2021-02-10 16:33:20|4537|4531|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|12
1612974810000|2021-02-10 16:33:30|4538|4532|4538.2|4532.2|4538.2|4532.2|4537.7|4531.7|9
1612974820000|2021-02-10 16:33:40|4538.5|4532.5|4539.2|4533.2|4539.5|4533.5|4538.2|4532.2|7
1612974830000|2021-02-10 16:33:50|4538.5|4532.5|4539.2|4533.2|4539.2|4533.2|4538.5|4532.5|5
1612974840000|2021-02-10 16:34:00|4539.5|4533.5|4539.7|4533.7|4539.7|4533.7|4539.5|4533.5|1
1612974850000|2021-02-10 16:34:10|4539.5|4533.5|4541.5|4535.5|4541.5|4535.5|4539.5|4533.5|22
1612974860000|2021-02-10 16:34:20|4542|4536|4542|4536|4542.5|4536.5|4542|4536|9
1612974870000|2021-02-10 16:34:30|4542.2|4536.2|4541.7|4535.7|4543.2|4537.2|4541.7|4535.7|14
1612974880000|2021-02-10 16:34:40|4542.2|4536.2|4541.5|4535.5|4542.7|4536.7|4541.5|4535.5|21
1612974890000|2021-02-10 16:34:50|4541.7|4535.7|4543|4537|4543.2|4537.2|4541.7|4535.7|7
1612974900000|2021-02-10 16:35:00|4542.7|4536.7|4540.7|4534.7|4543.2|4537.2|4540.7|4534.7|7
1612974910000|2021-02-10 16:35:10|4539.7|4533.7|4542.2|4536.2|4542.2|4536.2|4539.5|4533.5|15
1612974920000|2021-02-10 16:35:20|4542|4536|4540.7|4534.7|4542.2|4536.2|4540.7|4534.7|23
1612974930000|2021-02-10 16:35:30|4541.2|4535.2|4539.5|4533.5|4541.2|4535.2|4539.5|4533.5|5
1612974940000|2021-02-10 16:35:40|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|13
1612974950000|2021-02-10 16:35:50|4539|4533|4538.7|4532.7|4539.2|4533.2|4538.7|4532.7|14
1612974960000|2021-02-10 16:36:00|4538.5|4532.5|4538.2|4532.2|4538.5|4532.5|4538.2|4532.2|12
1612974970000|2021-02-10 16:36:10|4537.5|4531.5|4538.2|4532.2|4538.2|4532.2|4537.5|4531.5|0
1612974980000|2021-02-10 16:36:20|4538.5|4532.5|4538.5|4532.5|4539|4533|4538.5|4532.5|0
1612974990000|2021-02-10 16:36:30|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|20
1612975000000|2021-02-10 16:36:40|4539.7|4533.7|4539.7|4533.7|4540|4534|4539.7|4533.7|12
1612975010000|2021-02-10 16:36:50|4538.7|4532.7|4538|4532|4538.7|4532.7|4537.7|4531.7|5
1612975020000|2021-02-10 16:37:00|4538.5|4532.5|4539|4533|4539|4533|4538.5|4532.5|6
1612975030000|2021-02-10 16:37:10|4539.5|4533.5|4538.5|4532.5|4540|4534|4538.5|4532.5|8
1612975040000|2021-02-10 16:37:20|4538.2|4532.2|4538.2|4532.2|4538.5|4532.5|4538.2|4532.2|6
1612975050000|2021-02-10 16:37:30|4537.7|4531.7|4537|4531|4538.2|4532.2|4537|4531|20
1612975060000|2021-02-10 16:37:40|4536.7|4530.7|4535.7|4529.7|4536.7|4530.7|4535.7|4529.7|26
1612975070000|2021-02-10 16:37:50|4536|4530|4535.7|4529.7|4536|4530|4535.7|4529.7|3
1612975080000|2021-02-10 16:38:00|4535.2|4529.2|4535.2|4529.2|4535.5|4529.5|4535.2|4529.2|12
1612975090000|2021-02-10 16:38:10|4535.5|4529.5|4534.7|4528.7|4535.5|4529.5|4534.7|4528.7|3
1612975100000|2021-02-10 16:38:20|4535|4529|4535.2|4529.2|4535.2|4529.2|4534.7|4528.7|5
1612975110000|2021-02-10 16:38:30|||||||||2
1612975120000|2021-02-10 16:38:40|4535.5|4529.5|4535.2|4529.2|4535.5|4529.5|4535.2|4529.2|2
1612975130000|2021-02-10 16:38:50|4535|4529|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|7
1612975140000|2021-02-10 16:39:00|4535.5|4529.5|4535.7|4529.7|4535.7|4529.7|4535.5|4529.5|2
1612975150000|2021-02-10 16:39:10|4536.2|4530.2|4535.5|4529.5|4536.2|4530.2|4535|4529|2
1612975160000|2021-02-10 16:39:20|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536|4530|2
1612975170000|2021-02-10 16:39:30|4536.2|4530.2|4536.2|4530.2|4536.5|4530.5|4536|4530|2
1612975180000|2021-02-10 16:39:40|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536|4530|6
1612975190000|2021-02-10 16:39:50|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|7
1612975200000|2021-02-10 16:40:00|||||||||1
1612975210000|2021-02-10 16:40:10|||||||||3
1612975220000|2021-02-10 16:40:20|4534.7|4528.7|4534.5|4528.5|4534.7|4528.7|4534.5|4528.5|2
1612975230000|2021-02-10 16:40:30|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.5|4528.5|1
1612975240000|2021-02-10 16:40:40|4536.2|4530.2|4535.7|4529.7|4536.2|4530.2|4535.7|4529.7|3
1612975250000|2021-02-10 16:40:50|4536|4530|4535.7|4529.7|4536.2|4530.2|4535.7|4529.7|3
1612975260000|2021-02-10 16:41:00|4536|4530|4536|4530|4536|4530|4536|4530|0
1612975270000|2021-02-10 16:41:10|4535.7|4529.7|4535|4529|4535.7|4529.7|4535|4529|14
1612975280000|2021-02-10 16:41:20|4535.2|4529.2|4536|4530|4537|4531|4535.2|4529.2|25
1612975290000|2021-02-10 16:41:30|4536.5|4530.5|4536.2|4530.2|4536.7|4530.7|4536|4530|15
1612975300000|2021-02-10 16:41:40|4536|4530|4536.2|4530.2|4536.2|4530.2|4536|4530|16
1612975310000|2021-02-10 16:41:50|4536.5|4530.5|4537.2|4531.2|4537.2|4531.2|4536.5|4530.5|14
1612975320000|2021-02-10 16:42:00|4537|4531|4537.2|4531.2|4537.5|4531.5|4536.5|4530.5|13
1612975330000|2021-02-10 16:42:10|4536.7|4530.7|4537|4531|4537.2|4531.2|4536.7|4530.7|2
1612975340000|2021-02-10 16:42:20|4535.7|4529.7|4535.7|4529.7|4536|4530|4535.7|4529.7|8
1612975350000|2021-02-10 16:42:30|4535.2|4529.2|4535.7|4529.7|4535.7|4529.7|4535.2|4529.2|15
1612975360000|2021-02-10 16:42:40|4536|4530|4536|4530|4536|4530|4536|4530|3
1612975370000|2021-02-10 16:42:50|4535.7|4529.7|4535|4529|4535.7|4529.7|4534.7|4528.7|15
1612975380000|2021-02-10 16:43:00|4535.2|4529.2|4535.2|4529.2|4535.5|4529.5|4534.7|4528.7|5
1612975390000|2021-02-10 16:43:10|4535|4529|4534.2|4528.2|4535.2|4529.2|4534.2|4528.2|21
1612975400000|2021-02-10 16:43:20|4534.5|4528.5|4536|4530|4536.2|4530.2|4534.5|4528.5|25
1612975410000|2021-02-10 16:43:30|4535.7|4529.7|4536.2|4530.2|4536.2|4530.2|4535.7|4529.7|10
1612975420000|2021-02-10 16:43:40|4536.7|4530.7|4541.2|4535.2|4541.2|4535.2|4536.7|4530.7|41
1612975430000|2021-02-10 16:43:50|4541|4535|4540.7|4534.7|4541|4535|4539.7|4533.7|8
1612975440000|2021-02-10 16:44:00|4540.5|4534.5|4540.5|4534.5|4540.7|4534.7|4540|4534|15
1612975450000|2021-02-10 16:44:10|4541|4535|4538.2|4532.2|4541|4535|4538.2|4532.2|22
1612975460000|2021-02-10 16:44:20|||||||||3
1612975470000|2021-02-10 16:44:30|4538|4532|4539.5|4533.5|4539.5|4533.5|4538|4532|9
1612975480000|2021-02-10 16:44:40|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.5|4533.5|3
1612975490000|2021-02-10 16:44:50|4540|4534|4539.7|4533.7|4540|4534|4539.2|4533.2|5
1612975500000|2021-02-10 16:45:00|4540|4534|4539.5|4533.5|4540|4534|4539|4533|20
1612975510000|2021-02-10 16:45:10|4539.7|4533.7|4539|4533|4539.7|4533.7|4539|4533|4
1612975520000|2021-02-10 16:45:20|4538.7|4532.7|4539.5|4533.5|4539.5|4533.5|4538.2|4532.2|33
1612975530000|2021-02-10 16:45:30|4539.2|4533.2|4539|4533|4539.7|4533.7|4539|4533|4
1612975540000|2021-02-10 16:45:40|4538|4532|4538|4532|4538|4532|4537.2|4531.2|3
1612975550000|2021-02-10 16:45:50|4537.7|4531.7|4538.5|4532.5|4538.5|4532.5|4537.5|4531.5|5
1612975560000|2021-02-10 16:46:00|4538.7|4532.7|4538|4532|4539|4533|4538|4532|19
1612975570000|2021-02-10 16:46:10|4537|4531|4536|4530|4537|4531|4536|4530|9
1612975580000|2021-02-10 16:46:20|||||||||4
1612975590000|2021-02-10 16:46:30|||||||||2
1612975600000|2021-02-10 16:46:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.5|4530.5|14
1612975610000|2021-02-10 16:46:50|4536.2|4530.2|4536.7|4530.7|4536.7|4530.7|4536.2|4530.2|7
1612975620000|2021-02-10 16:47:00|4536.5|4530.5|4536.5|4530.5|4536.7|4530.7|4536.2|4530.2|6
1612975630000|2021-02-10 16:47:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|10
1612975640000|2021-02-10 16:47:20|4537|4531|4536.7|4530.7|4537|4531|4536.7|4530.7|4
1612975650000|2021-02-10 16:47:30|4537|4531|4537.7|4531.7|4538|4532|4537|4531|12
1612975660000|2021-02-10 16:47:40|4537.5|4531.5|4537|4531|4537.5|4531.5|4537|4531|2
1612975670000|2021-02-10 16:47:50|4536.5|4530.5|4537|4531|4537|4531|4536.5|4530.5|1
1612975680000|2021-02-10 16:48:00|4536.2|4530.2|4536.7|4530.7|4537|4531|4536.2|4530.2|5
1612975690000|2021-02-10 16:48:10|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4
1612975700000|2021-02-10 16:48:20|4536.7|4530.7|4536.5|4530.5|4537|4531|4536.5|4530.5|0
1612975710000|2021-02-10 16:48:30|4536.7|4530.7|4536.5|4530.5|4536.7|4530.7|4536.5|4530.5|14
1612975720000|2021-02-10 16:48:40|4536.2|4530.2|4536|4530|4536.2|4530.2|4536|4530|10
1612975730000|2021-02-10 16:48:50|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|13
1612975740000|2021-02-10 16:49:00|4536.7|4530.7|4536|4530|4536.7|4530.7|4535.7|4529.7|11
1612975750000|2021-02-10 16:49:10|4535.5|4529.5|4537.7|4531.7|4537.7|4531.7|4535.5|4529.5|20
1612975760000|2021-02-10 16:49:20|4537.5|4531.5|4536.7|4530.7|4537.5|4531.5|4536.7|4530.7|7
1612975770000|2021-02-10 16:49:30|4536|4530|4537.2|4531.2|4537.2|4531.2|4536|4530|9
1612975780000|2021-02-10 16:49:40|4537|4531|4537|4531|4537.5|4531.5|4537|4531|12
1612975790000|2021-02-10 16:49:50|4537.5|4531.5|4537.5|4531.5|4538|4532|4537.2|4531.2|7
1612975800000|2021-02-10 16:50:00|4538|4532|4538|4532|4538|4532|4537.5|4531.5|2
1612975810000|2021-02-10 16:50:10|4537.7|4531.7|4537.5|4531.5|4537.7|4531.7|4537.5|4531.5|6
1612975820000|2021-02-10 16:50:20|4537.7|4531.7|4537.5|4531.5|4538|4532|4537.5|4531.5|9
1612975830000|2021-02-10 16:50:30|4537.7|4531.7|4538|4532|4538|4532|4537.7|4531.7|4
1612975840000|2021-02-10 16:50:40|4537.5|4531.5|4537|4531|4537.7|4531.7|4537|4531|13
1612975850000|2021-02-10 16:50:50|4538|4532|4538|4532|4538|4532|4538|4532|35
1612975860000|2021-02-10 16:51:00|4537.5|4531.5|4540.2|4534.2|4540.2|4534.2|4537.5|4531.5|130
1612975870000|2021-02-10 16:51:10|4540.7|4534.7|4542.7|4536.7|4543|4537|4540.7|4534.7|37
1612975880000|2021-02-10 16:51:20|4542.5|4536.5|4544.5|4538.5|4544.5|4538.5|4542.2|4536.2|16
1612975890000|2021-02-10 16:51:30|4544.2|4538.2|4546|4540|4546.7|4540.7|4544.2|4538.2|17
1612975900000|2021-02-10 16:51:40|4546.7|4540.7|4546.7|4540.7|4547.5|4541.5|4546.7|4540.7|7
1612975910000|2021-02-10 16:51:50|4547|4541|4546.7|4540.7|4547.5|4541.5|4546.7|4540.7|2
1612975920000|2021-02-10 16:52:00|4546.2|4540.2|4544|4538|4546.2|4540.2|4544|4538|25
1612975930000|2021-02-10 16:52:10|4543.7|4537.7|4543.5|4537.5|4543.7|4537.7|4543.2|4537.2|7
1612975940000|2021-02-10 16:52:20|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|3
1612975950000|2021-02-10 16:52:30|4544|4538|4545|4539|4545|4539|4544|4538|12
1612975960000|2021-02-10 16:52:40|4545.2|4539.2|4545.5|4539.5|4545.5|4539.5|4545|4539|4
1612975970000|2021-02-10 16:52:50|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|6
1612975980000|2021-02-10 16:53:00|4546|4540|4543.5|4537.5|4546|4540|4543.5|4537.5|15
1612975990000|2021-02-10 16:53:10|4544|4538|4545|4539|4545|4539|4543.5|4537.5|4
1612976000000|2021-02-10 16:53:20|4545.2|4539.2|4545|4539|4545.5|4539.5|4544.5|4538.5|36
1612976010000|2021-02-10 16:53:30|4544.5|4538.5|4543.5|4537.5|4544.5|4538.5|4543.5|4537.5|4
1612976020000|2021-02-10 16:53:40|4544.5|4538.5|4541.2|4535.2|4544.5|4538.5|4540.5|4534.5|34
1612976030000|2021-02-10 16:53:50|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|2
1612976040000|2021-02-10 16:54:00|4541|4535|4542.2|4536.2|4542.2|4536.2|4541|4535|18
1612976050000|2021-02-10 16:54:10|4542.5|4536.5|4542|4536|4543.2|4537.2|4541.7|4535.7|17
1612976060000|2021-02-10 16:54:20|4541.5|4535.5|4541.2|4535.2|4541.5|4535.5|4541|4535|8
1612976070000|2021-02-10 16:54:30|4541|4535|4541.2|4535.2|4541.2|4535.2|4541|4535|2
1612976080000|2021-02-10 16:54:40|4541|4535|4540.7|4534.7|4541.2|4535.2|4540.7|4534.7|0
1612976090000|2021-02-10 16:54:50|4541|4535|4541|4535|4541.2|4535.2|4540.7|4534.7|19
1612976100000|2021-02-10 16:55:00|4541.2|4535.2|4540.2|4534.2|4541.2|4535.2|4540.2|4534.2|8
1612976110000|2021-02-10 16:55:10|4540.5|4534.5|4539.2|4533.2|4541.2|4535.2|4539.2|4533.2|40
1612976120000|2021-02-10 16:55:20|4539.5|4533.5|4538.5|4532.5|4539.5|4533.5|4538.5|4532.5|20
1612976130000|2021-02-10 16:55:30|||||||||3
1612976140000|2021-02-10 16:55:40|4536.5|4530.5|4536.7|4530.7|4536.9|4530.9|4536.2|4530.2|110
1612976150000|2021-02-10 16:55:50|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|39
1612976160000|2021-02-10 16:56:00|4536.7|4530.7|4536.7|4530.7|4536.9|4530.9|4536.7|4530.7|12
1612976170000|2021-02-10 16:56:10|4536.5|4530.5|4535.9|4529.9|4536.5|4530.5|4535.7|4529.7|7
1612976180000|2021-02-10 16:56:20|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|14
1612976190000|2021-02-10 16:56:30|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|8
1612976200000|2021-02-10 16:56:40|4536.7|4530.7|4540|4534|4540.2|4534.2|4536.7|4530.7|19
1612976210000|2021-02-10 16:56:50|4540.2|4534.2|4541.2|4535.2|4541.2|4535.2|4539.7|4533.7|41
1612976220000|2021-02-10 16:57:00|4541.7|4535.7|4543|4537|4543.2|4537.2|4541.2|4535.2|21
1612976230000|2021-02-10 16:57:10|4542.7|4536.7|4543|4537|4543|4537|4542.7|4536.7|6
1612976240000|2021-02-10 16:57:20|4542.5|4536.5|4543.5|4537.5|4543.5|4537.5|4541.7|4535.7|9
1612976250000|2021-02-10 16:57:30|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|9
1612976260000|2021-02-10 16:57:40|||||||||19
1612976270000|2021-02-10 16:57:50|4542.5|4536.5|4542.5|4536.5|4542.7|4536.7|4542.5|4536.5|17
1612976280000|2021-02-10 16:58:00|||||||||16
1612976290000|2021-02-10 16:58:10|||||||||2
1612976300000|2021-02-10 16:58:20|||||||||9
1612976310000|2021-02-10 16:58:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|11
1612976320000|2021-02-10 16:58:40|4543|4537|4543.5|4537.5|4543.5|4537.5|4542.7|4536.7|8
1612976330000|2021-02-10 16:58:50|4542.5|4536.5|4543|4537|4543.2|4537.2|4542.5|4536.5|4
1612976340000|2021-02-10 16:59:00|4542.7|4536.7|4543|4537|4543|4537|4542.5|4536.5|8
1612976350000|2021-02-10 16:59:10|4543.2|4537.2|4542.5|4536.5|4543.2|4537.2|4542.5|4536.5|6
1612976360000|2021-02-10 16:59:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4
1612976370000|2021-02-10 16:59:30|||||||||13
1612976380000|2021-02-10 16:59:40|||||||||5
1612976390000|2021-02-10 16:59:50|||||||||8
1612976400000|2021-02-10 17:00:00|||||||||12
1612976410000|2021-02-10 17:00:10|4542|4536|4539.9|4533.9|4542|4536|4538.7|4532.7|19
1612976420000|2021-02-10 17:00:20|4539.7|4533.7|4539.4|4533.4|4539.7|4533.7|4539.2|4533.2|3
1612976430000|2021-02-10 17:00:30|4539.7|4533.7|4539.9|4533.9|4540.4|4534.4|4538.7|4532.7|24
1612976440000|2021-02-10 17:00:40|||||||||13
1612976450000|2021-02-10 17:00:50|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|7
1612976460000|2021-02-10 17:01:00|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|2
1612976470000|2021-02-10 17:01:10|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|7
1612976480000|2021-02-10 17:01:20|4538.4|4532.4|4537.7|4531.7|4538.4|4532.4|4537.7|4531.7|2
1612976490000|2021-02-10 17:01:30|4537.4|4531.4|4537.2|4531.2|4537.4|4531.4|4536.4|4530.4|26
1612976500000|2021-02-10 17:01:40|4537.4|4531.4|4537.5|4531.5|4537.5|4531.5|4537.2|4531.2|17
1612976510000|2021-02-10 17:01:50|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4536.4|4530.4|9
1612976520000|2021-02-10 17:02:00|4537.7|4531.7|4537.5|4531.5|4537.7|4531.7|4537.5|4531.5|7
1612976530000|2021-02-10 17:02:10|4537.2|4531.2|4537.5|4531.5|4538|4532|4537.2|4531.2|1
1612976540000|2021-02-10 17:02:20|4537.7|4531.7|4538|4532|4538|4532|4537.5|4531.5|1
1612976550000|2021-02-10 17:02:30|||||||||25
1612976560000|2021-02-10 17:02:40|4537.5|4531.5|4538|4532|4538|4532|4537.2|4531.2|12
1612976570000|2021-02-10 17:02:50|4537.7|4531.7|4537.7|4531.7|4538|4532|4537.2|4531.2|7
1612976580000|2021-02-10 17:03:00|4537.2|4531.2|4540.2|4534.2|4540.2|4534.2|4537.2|4531.2|31
1612976610000|2021-02-10 17:03:30|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|1
1612976620000|2021-02-10 17:03:40|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|4
1612976630000|2021-02-10 17:03:50|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4
1612976640000|2021-02-10 17:04:00|4540.4|4534.4|4539.2|4533.2|4540.4|4534.4|4539.2|4533.2|3
1612976650000|2021-02-10 17:04:10|4539.4|4533.4|4538.9|4532.9|4539.4|4533.4|4538.9|4532.9|3
1612976660000|2021-02-10 17:04:20|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1612976670000|2021-02-10 17:04:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|1
1612976680000|2021-02-10 17:04:40|4539.9|4533.9|4538.4|4532.4|4540.4|4534.4|4538.4|4532.4|16
1612976690000|2021-02-10 17:04:50|||||||||9
1612976700000|2021-02-10 17:05:00|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4
1612976710000|2021-02-10 17:05:10|4536.4|4530.4|4536.2|4530.2|4536.4|4530.4|4536.2|4530.2|13
1612976720000|2021-02-10 17:05:20|4536.4|4530.4|4535.2|4529.2|4536.4|4530.4|4534.9|4528.9|18
1612976730000|2021-02-10 17:05:30|4534.9|4528.9|4534.9|4528.9|4535.2|4529.2|4534.4|4528.4|11
1612976740000|2021-02-10 17:05:40|4534.4|4528.4|4533.4|4527.4|4535.4|4529.4|4533.2|4527.2|35
1612976750000|2021-02-10 17:05:50|4533.7|4527.7|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|20
1612976760000|2021-02-10 17:06:00|4533.4|4527.4|4533.7|4527.7|4533.7|4527.7|4533.4|4527.4|9
1612976770000|2021-02-10 17:06:10|4533.4|4527.4|4533.9|4527.9|4534.2|4528.2|4533.2|4527.2|17
1612976780000|2021-02-10 17:06:20|4534.2|4528.2|4532.9|4526.9|4534.4|4528.4|4532.9|4526.9|31
1612976790000|2021-02-10 17:06:30|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|32
1612976800000|2021-02-10 17:06:40|||||||||1
1612976810000|2021-02-10 17:06:50|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|9
1612976820000|2021-02-10 17:07:00|||||||||2
1612976830000|2021-02-10 17:07:10|||||||||1
1612976840000|2021-02-10 17:07:20|||||||||7
1612976850000|2021-02-10 17:07:30|4533.2|4527.2|4533.7|4527.7|4533.7|4527.7|4533.2|4527.2|5
1612976860000|2021-02-10 17:07:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4532.9|4526.9|8
1612976870000|2021-02-10 17:07:50|4532.9|4526.9|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|18
1612976880000|2021-02-10 17:08:00|4533.7|4527.7|4533.7|4527.7|4533.9|4527.9|4533.7|4527.7|7
1612976890000|2021-02-10 17:08:10|4533.9|4527.9|4534.2|4528.2|4534.2|4528.2|4533.2|4527.2|9
1612976900000|2021-02-10 17:08:20|4533.7|4527.7|4534.2|4528.2|4534.2|4528.2|4533.7|4527.7|4
1612976910000|2021-02-10 17:08:30|4533.9|4527.9|4533.2|4527.2|4533.9|4527.9|4533.2|4527.2|7
1612976920000|2021-02-10 17:08:40|4533.4|4527.4|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|2
1612976930000|2021-02-10 17:08:50|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|3
1612976940000|2021-02-10 17:09:00|||||||||7
1612976950000|2021-02-10 17:09:10|||||||||3
1612976960000|2021-02-10 17:09:20|||||||||1
1612976970000|2021-02-10 17:09:30|4531.4|4525.4|4529.7|4523.7|4531.4|4525.4|4529.7|4523.7|12
1612976980000|2021-02-10 17:09:40|4529.4|4523.4|4530.4|4524.4|4530.7|4524.7|4529.4|4523.4|11
1612976990000|2021-02-10 17:09:50|4530.2|4524.2|4530.2|4524.2|4530.4|4524.4|4529.9|4523.9|2
1612977000000|2021-02-10 17:10:00|4530.4|4524.4|4529.4|4523.4|4530.4|4524.4|4528.7|4522.7|115
1612977010000|2021-02-10 17:10:10|4529.2|4523.2|4529.4|4523.4|4529.4|4523.4|4529.2|4523.2|34
1612977020000|2021-02-10 17:10:20|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.7|4522.7|5
1612977030000|2021-02-10 17:10:30|4528.7|4522.7|4528.4|4522.4|4528.9|4522.9|4528.4|4522.4|6
1612977040000|2021-02-10 17:10:40|4529.4|4523.4|4531.4|4525.4|4531.4|4525.4|4529.4|4523.4|34
1612977050000|2021-02-10 17:10:50|4532.7|4526.7|4533.4|4527.4|4533.4|4527.4|4532.7|4526.7|15
1612977060000|2021-02-10 17:11:00|4533.7|4527.7|4532.4|4526.4|4533.7|4527.7|4532.4|4526.4|4
1612977070000|2021-02-10 17:11:10|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|9
1612977080000|2021-02-10 17:11:20|4532.2|4526.2|4534.2|4528.2|4534.2|4528.2|4531.7|4525.7|12
1612977090000|2021-02-10 17:11:30|4533.9|4527.9|4533.7|4527.7|4534.2|4528.2|4533.7|4527.7|1
1612977100000|2021-02-10 17:11:40|4534.4|4528.4|4533.9|4527.9|4534.4|4528.4|4533.7|4527.7|10
1612977110000|2021-02-10 17:11:50|4533.7|4527.7|4533.4|4527.4|4535.7|4529.7|4533.4|4527.4|24
1612977120000|2021-02-10 17:12:00|4533.7|4527.7|4534.4|4528.4|4534.4|4528.4|4532.7|4526.7|8
1612977140000|2021-02-10 17:12:20|4536.4|4530.4|4538.4|4532.4|4538.4|4532.4|4536.4|4530.4|10
1612977150000|2021-02-10 17:12:30|4538.9|4532.9|4539.4|4533.4|4539.4|4533.4|4538.4|4532.4|10
1612977160000|2021-02-10 17:12:40|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|21
1612977170000|2021-02-10 17:12:50|4539.4|4533.4|4538.7|4532.7|4539.4|4533.4|4538.7|4532.7|4
1612977180000|2021-02-10 17:13:00|4538.9|4532.9|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|2
1612977190000|2021-02-10 17:13:10|4538.7|4532.7|4538.4|4532.4|4538.7|4532.7|4538.4|4532.4|1
1612977200000|2021-02-10 17:13:20|4538.2|4532.2|4535.7|4529.7|4538.2|4532.2|4535.7|4529.7|10
1612977210000|2021-02-10 17:13:30|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|21
1612977220000|2021-02-10 17:13:40|4537.9|4531.9|4538.4|4532.4|4538.9|4532.9|4537.9|4531.9|3
1612977230000|2021-02-10 17:13:50|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|3
1612977240000|2021-02-10 17:14:00|4538.2|4532.2|4538.7|4532.7|4539.4|4533.4|4538.2|4532.2|8
1612977250000|2021-02-10 17:14:10|4539.4|4533.4|4538.7|4532.7|4539.4|4533.4|4538.7|4532.7|10
1612977260000|2021-02-10 17:14:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|2
1612977270000|2021-02-10 17:14:30|4540.4|4534.4|4542.2|4536.2|4542.2|4536.2|4540.4|4534.4|164
1612977280000|2021-02-10 17:14:40|4542.4|4536.4|4543.2|4537.2|4544|4538|4542.4|4536.4|12
1612977290000|2021-02-10 17:14:50|4543|4537|4541.7|4535.7|4543|4537|4541.7|4535.7|3
1612977300000|2021-02-10 17:15:00|4541.2|4535.2|4539.7|4533.7|4541.2|4535.2|4539.7|4533.7|3
1612977310000|2021-02-10 17:15:10|4538.7|4532.7|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|0
1612977320000|2021-02-10 17:15:20|4538.7|4532.7|4538.5|4532.5|4538.7|4532.7|4538.2|4532.2|5
1612977330000|2021-02-10 17:15:30|4538.7|4532.7|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|1
1612977340000|2021-02-10 17:15:40|4538|4532|4537.7|4531.7|4538|4532|4537.4|4531.4|9
1612977350000|2021-02-10 17:15:50|4537.4|4531.4|4536.7|4530.7|4537.4|4531.4|4536.7|4530.7|3
1612977360000|2021-02-10 17:16:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1612977370000|2021-02-10 17:16:10|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4
1612977380000|2021-02-10 17:16:20|4535.4|4529.4|4535.2|4529.2|4535.4|4529.4|4535.2|4529.2|2
1612977390000|2021-02-10 17:16:30|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|5
1612977400000|2021-02-10 17:16:40|4535.9|4529.9|4535.7|4529.7|4535.9|4529.9|4535.7|4529.7|1
1612977410000|2021-02-10 17:16:50|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|0
1612977420000|2021-02-10 17:17:00|4534.9|4528.9|4534.7|4528.7|4535.2|4529.2|4534.2|4528.2|12
1612977430000|2021-02-10 17:17:10|4535.2|4529.2|4535.4|4529.4|4535.7|4529.7|4535.2|4529.2|5
1612977440000|2021-02-10 17:17:20|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4
1612977460000|2021-02-10 17:17:40|||||||||1
1612977470000|2021-02-10 17:17:50|4534.9|4528.9|4534.7|4528.7|4534.9|4528.9|4534.7|4528.7|1
1612977480000|2021-02-10 17:18:00|4534.9|4528.9|4535.2|4529.2|4535.7|4529.7|4534.9|4528.9|8
1612977490000|2021-02-10 17:18:10|4535.4|4529.4|4533.9|4527.9|4535.4|4529.4|4533.9|4527.9|5
1612977500000|2021-02-10 17:18:20|4533.7|4527.7|4533.4|4527.4|4533.7|4527.7|4533.2|4527.2|4
1612977510000|2021-02-10 17:18:30|4533.2|4527.2|4532.9|4526.9|4533.2|4527.2|4532.9|4526.9|32
1612977520000|2021-02-10 17:18:40|4532.7|4526.7|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|2
1612977530000|2021-02-10 17:18:50|4532.7|4526.7|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|5
1612977540000|2021-02-10 17:19:00|4532.9|4526.9|4532.7|4526.7|4532.9|4526.9|4532.4|4526.4|3
1612977550000|2021-02-10 17:19:10|4532.4|4526.4|4532.2|4526.2|4532.4|4526.4|4531.9|4525.9|2
1612977560000|2021-02-10 17:19:20|4531.9|4525.9|4532.4|4526.4|4532.9|4526.9|4531.4|4525.4|7
1612977570000|2021-02-10 17:19:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1612977580000|2021-02-10 17:19:40|4533.2|4527.2|4533.9|4527.9|4533.9|4527.9|4533.2|4527.2|10
1612977590000|2021-02-10 17:19:50|4534.2|4528.2|4533.4|4527.4|4534.2|4528.2|4533.4|4527.4|1
1612977600000|2021-02-10 17:20:00|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|1
1612977610000|2021-02-10 17:20:10|4532.9|4526.9|4531.2|4525.2|4532.9|4526.9|4531.2|4525.2|6
1612977620000|2021-02-10 17:20:20|||||||||1
1612977630000|2021-02-10 17:20:30|4531.4|4525.4|4530.9|4524.9|4531.7|4525.7|4530.9|4524.9|16
1612977640000|2021-02-10 17:20:40|4530.7|4524.7|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|0
1612977650000|2021-02-10 17:20:50|4530.2|4524.2|4531.2|4525.2|4531.4|4525.4|4529.9|4523.9|3
1612977660000|2021-02-10 17:21:00|4531.4|4525.4|4531.4|4525.4|4531.7|4525.7|4531.4|4525.4|1
1612977670000|2021-02-10 17:21:10|4531.7|4525.7|4531.7|4525.7|4531.9|4525.9|4531.2|4525.2|8
1612977680000|2021-02-10 17:21:20|4531.9|4525.9|4532.7|4526.7|4532.7|4526.7|4531.9|4525.9|7
1612977690000|2021-02-10 17:21:30|4532.9|4526.9|4531.9|4525.9|4532.9|4526.9|4531.9|4525.9|5
1612977700000|2021-02-10 17:21:40|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.2|4526.2|7
1612977710000|2021-02-10 17:21:50|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|3
1612977720000|2021-02-10 17:22:00|4533.2|4527.2|4532.4|4526.4|4533.2|4527.2|4532.4|4526.4|5
1612977740000|2021-02-10 17:22:20|4532.2|4526.2|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|8
1612977750000|2021-02-10 17:22:30|4532.2|4526.2|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|5
1612977760000|2021-02-10 17:22:40|4532.7|4526.7|4532.4|4526.4|4532.9|4526.9|4532.2|4526.2|15
1612977770000|2021-02-10 17:22:50|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|1
1612977780000|2021-02-10 17:23:00|4532.4|4526.4|4532.4|4526.4|4532.7|4526.7|4532.4|4526.4|2
1612977790000|2021-02-10 17:23:10|4532.2|4526.2|4533.2|4527.2|4533.4|4527.4|4532.2|4526.2|8
1612977800000|2021-02-10 17:23:20|4533.9|4527.9|4533.4|4527.4|4533.9|4527.9|4533.4|4527.4|4
1612977810000|2021-02-10 17:23:30|4533.9|4527.9|4534.2|4528.2|4534.9|4528.9|4533.9|4527.9|14
1612977820000|2021-02-10 17:23:40|4533.9|4527.9|4534.2|4528.2|4534.2|4528.2|4533.9|4527.9|6
1612977830000|2021-02-10 17:23:50|4533.9|4527.9|4534.2|4528.2|4534.2|4528.2|4533.7|4527.7|3
1612977840000|2021-02-10 17:24:00|4533.4|4527.4|4532.7|4526.7|4533.4|4527.4|4532.7|4526.7|2
1612977850000|2021-02-10 17:24:10|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1612977860000|2021-02-10 17:24:20|||||||||5
1612977870000|2021-02-10 17:24:30|||||||||1
1612977880000|2021-02-10 17:24:40|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|6
1612977890000|2021-02-10 17:24:50|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|3
1612977900000|2021-02-10 17:25:00|4532.2|4526.2|4530.9|4524.9|4532.2|4526.2|4530.2|4524.2|90
1612977910000|2021-02-10 17:25:10|4531.2|4525.2|4530.2|4524.2|4531.2|4525.2|4530.2|4524.2|17
1612977920000|2021-02-10 17:25:20|4531.4|4525.4|4532.4|4526.4|4532.4|4526.4|4531.4|4525.4|11
1612977930000|2021-02-10 17:25:30|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|7
1612977940000|2021-02-10 17:25:40|4532.2|4526.2|4531.7|4525.7|4532.4|4526.4|4531.7|4525.7|13
1612977950000|2021-02-10 17:25:50|4531.4|4525.4|4532.7|4526.7|4532.7|4526.7|4531.4|4525.4|16
1612977960000|2021-02-10 17:26:00|4532.9|4526.9|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|6
1612977970000|2021-02-10 17:26:10|4532.9|4526.9|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|2
1612977980000|2021-02-10 17:26:20|||||||||14
1612977990000|2021-02-10 17:26:30|4533.2|4527.2|4532.9|4526.9|4533.2|4527.2|4532.9|4526.9|1
1612978010000|2021-02-10 17:26:50|4532.4|4526.4|4532.2|4526.2|4532.4|4526.4|4532.2|4526.2|5
1612978020000|2021-02-10 17:27:00|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1612978030000|2021-02-10 17:27:10|4532.2|4526.2|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|0
1612978040000|2021-02-10 17:27:20|4531.7|4525.7|4532.4|4526.4|4532.4|4526.4|4531.7|4525.7|5
1612978050000|2021-02-10 17:27:30|4532.7|4526.7|4531.9|4525.9|4532.7|4526.7|4531.9|4525.9|0
1612978060000|2021-02-10 17:27:40|4531.7|4525.7|4531.9|4525.9|4531.9|4525.9|4531.7|4525.7|4
1612978070000|2021-02-10 17:27:50|4531.4|4525.4|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|4
1612978080000|2021-02-10 17:28:00|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|2
1612978090000|2021-02-10 17:28:10|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4531.4|4525.4|0
1612978100000|2021-02-10 17:28:20|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|1
1612978110000|2021-02-10 17:28:30|4531.9|4525.9|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|5
1612978120000|2021-02-10 17:28:40|||||||||2
1612978130000|2021-02-10 17:28:50|4532.9|4526.9|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|4
1612978140000|2021-02-10 17:29:00|4532.4|4526.4|4531.9|4525.9|4532.7|4526.7|4531.4|4525.4|7
1612978150000|2021-02-10 17:29:10|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4531.7|4525.7|3
1612978160000|2021-02-10 17:29:20|4533.4|4527.4|4532.9|4526.9|4533.4|4527.4|4532.9|4526.9|7
1612978170000|2021-02-10 17:29:30|4532.7|4526.7|4531.4|4525.4|4532.7|4526.7|4531.4|4525.4|3
1612978180000|2021-02-10 17:29:40|4532.4|4526.4|4531.4|4525.4|4532.4|4526.4|4531.4|4525.4|6
1612978190000|2021-02-10 17:29:50|4531.9|4525.9|4533.4|4527.4|4533.4|4527.4|4531.9|4525.9|18
1612978200000|2021-02-10 17:30:00|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|9
1612978210000|2021-02-10 17:30:10|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4
1612978220000|2021-02-10 17:30:20|4531.7|4525.7|4530.4|4524.4|4532.4|4526.4|4530.4|4524.4|16
1612978230000|2021-02-10 17:30:30|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4530.7|4524.7|7
1612978240000|2021-02-10 17:30:40|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.2|4525.2|8
1612978250000|2021-02-10 17:30:50|4531.2|4525.2|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|4
1612978260000|2021-02-10 17:31:00|4532.2|4526.2|4532.4|4526.4|4532.4|4526.4|4532.2|4526.2|2
1612978270000|2021-02-10 17:31:10|4532.2|4526.2|4531.9|4525.9|4532.2|4526.2|4531.9|4525.9|8
1612978280000|2021-02-10 17:31:20|4531.7|4525.7|4531.4|4525.4|4531.7|4525.7|4531.4|4525.4|2
1612978290000|2021-02-10 17:31:30|4530.4|4524.4|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|14
1612978300000|2021-02-10 17:31:40|||||||||3
1612978310000|2021-02-10 17:31:50|4530.7|4524.7|4529.9|4523.9|4530.7|4524.7|4529.4|4523.4|10
1612978320000|2021-02-10 17:32:00|4530.4|4524.4|4530.2|4524.2|4530.4|4524.4|4530.2|4524.2|19
1612978330000|2021-02-10 17:32:10|4530.4|4524.4|4530.9|4524.9|4531.2|4525.2|4530.4|4524.4|14
1612978340000|2021-02-10 17:32:20|4530.7|4524.7|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|1
1612978350000|2021-02-10 17:32:30|4530.7|4524.7|4530.4|4524.4|4530.7|4524.7|4530.4|4524.4|4
1612978360000|2021-02-10 17:32:40|4529.9|4523.9|4530.4|4524.4|4530.4|4524.4|4529.9|4523.9|10
1612978370000|2021-02-10 17:32:50|4530.7|4524.7|4531.7|4525.7|4531.7|4525.7|4530.7|4524.7|52
1612978380000|2021-02-10 17:33:00|4531.4|4525.4|4530.7|4524.7|4531.4|4525.4|4530.4|4524.4|16
1612978390000|2021-02-10 17:33:10|4530.9|4524.9|4531.2|4525.2|4531.2|4525.2|4530.9|4524.9|1
1612978400000|2021-02-10 17:33:20|||||||||1
1612978410000|2021-02-10 17:33:30|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|5
1612978420000|2021-02-10 17:33:40|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4531.4|4525.4|7
1612978430000|2021-02-10 17:33:50|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4531.4|4525.4|3
1612978440000|2021-02-10 17:34:00|4531.4|4525.4|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|17
1612978450000|2021-02-10 17:34:10|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4
1612978470000|2021-02-10 17:34:30|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4531.4|4525.4|3
1612978480000|2021-02-10 17:34:40|4531.4|4525.4|4529.9|4523.9|4531.7|4525.7|4529.9|4523.9|9
1612978490000|2021-02-10 17:34:50|4528.4|4522.4|4529.2|4523.2|4529.2|4523.2|4528.4|4522.4|11
1612978500000|2021-02-10 17:35:00|4529.4|4523.4|4528.9|4522.9|4529.4|4523.4|4528.4|4522.4|12
1612978510000|2021-02-10 17:35:10|4528.7|4522.7|4528.9|4522.9|4528.9|4522.9|4528.2|4522.2|12
1612978520000|2021-02-10 17:35:20|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.4|4522.4|8
1612978530000|2021-02-10 17:35:30|4528.4|4522.4|4528.7|4522.7|4528.7|4522.7|4528.4|4522.4|1
1612978540000|2021-02-10 17:35:40|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.7|4522.7|9
1612978550000|2021-02-10 17:35:50|4528.7|4522.7|4528.7|4522.7|4528.9|4522.9|4528.7|4522.7|56
1612978560000|2021-02-10 17:36:00|4528.9|4522.9|4529.4|4523.4|4530.2|4524.2|4528.9|4522.9|17
1612978570000|2021-02-10 17:36:10|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|0
1612978580000|2021-02-10 17:36:20|4530.2|4524.2|4530.4|4524.4|4530.9|4524.9|4530.2|4524.2|3
1612978590000|2021-02-10 17:36:30|4530.2|4524.2|4530.2|4524.2|4530.4|4524.4|4529.9|4523.9|2
1612978600000|2021-02-10 17:36:40|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|5
1612978610000|2021-02-10 17:36:50|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|1
1612978620000|2021-02-10 17:37:00|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|3
1612978630000|2021-02-10 17:37:10|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|3
1612978640000|2021-02-10 17:37:20|4532.2|4526.2|4531.9|4525.9|4532.2|4526.2|4531.9|4525.9|3
1612978660000|2021-02-10 17:37:40|||||||||3
1612978680000|2021-02-10 17:38:00|4532.2|4526.2|4532.4|4526.4|4532.7|4526.7|4532.2|4526.2|5
1612978690000|2021-02-10 17:38:10|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.4|4526.4|0
1612978700000|2021-02-10 17:38:20|4532.4|4526.4|4532.7|4526.7|4532.7|4526.7|4531.9|4525.9|7
1612978710000|2021-02-10 17:38:30|4532.4|4526.4|4532.2|4526.2|4532.4|4526.4|4532.2|4526.2|0
1612978720000|2021-02-10 17:38:40|4532.4|4526.4|4532.2|4526.2|4532.4|4526.4|4532.2|4526.2|1
1612978730000|2021-02-10 17:38:50|4532.7|4526.7|4532.4|4526.4|4533.4|4527.4|4532.4|4526.4|19
1612978740000|2021-02-10 17:39:00|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1612978750000|2021-02-10 17:39:10|4532.4|4526.4|4532.2|4526.2|4532.4|4526.4|4532.2|4526.2|2
1612978760000|2021-02-10 17:39:20|4531.9|4525.9|4531.2|4525.2|4531.9|4525.9|4531.2|4525.2|5
1612978770000|2021-02-10 17:39:30|4530.9|4524.9|4530.4|4524.4|4531.2|4525.2|4530.4|4524.4|3
1612978780000|2021-02-10 17:39:40|||||||||1
1612978790000|2021-02-10 17:39:50|4530.2|4524.2|4531.2|4525.2|4531.2|4525.2|4530.2|4524.2|14
1612978800000|2021-02-10 17:40:00|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|2
1612978810000|2021-02-10 17:40:10|4530.2|4524.2|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|12
1612978820000|2021-02-10 17:40:20|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|3
1612978830000|2021-02-10 17:40:30|4529.7|4523.7|4529.2|4523.2|4530.2|4524.2|4529.2|4523.2|21
1612978840000|2021-02-10 17:40:40|4528.9|4522.9|4528.9|4522.9|4529.2|4523.2|4528.7|4522.7|8
1612978850000|2021-02-10 17:40:50|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|1
1612978860000|2021-02-10 17:41:00|4529.7|4523.7|4529.9|4523.9|4530.2|4524.2|4529.4|4523.4|5
1612978870000|2021-02-10 17:41:10|4529.4|4523.4|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|13
1612978880000|2021-02-10 17:41:20|4529.9|4523.9|4529.7|4523.7|4529.9|4523.9|4529.7|4523.7|2
1612978890000|2021-02-10 17:41:30|4529.9|4523.9|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|4
1612978900000|2021-02-10 17:41:40|4529.9|4523.9|4530.2|4524.2|4530.2|4524.2|4529.9|4523.9|0
1612978910000|2021-02-10 17:41:50|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.2|4524.2|4
1612978920000|2021-02-10 17:42:00|4530.2|4524.2|4529.9|4523.9|4530.2|4524.2|4529.9|4523.9|3
1612978930000|2021-02-10 17:42:10|4530.7|4524.7|4531.9|4525.9|4531.9|4525.9|4530.4|4524.4|20
1612978940000|2021-02-10 17:42:20|4531.4|4525.4|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|2
1612978960000|2021-02-10 17:42:40|||||||||4
1612978970000|2021-02-10 17:42:50|4532.9|4526.9|4533.2|4527.2|4533.4|4527.4|4532.9|4526.9|56
1612978980000|2021-02-10 17:43:00|4532.9|4526.9|4533.2|4527.2|4533.2|4527.2|4532.9|4526.9|2
1612978990000|2021-02-10 17:43:10|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|43
1612979000000|2021-02-10 17:43:20|4534.2|4528.2|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|16
1612979010000|2021-02-10 17:43:30|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|10
1612979020000|2021-02-10 17:43:40|4535.4|4529.4|4536.4|4530.4|4536.7|4530.7|4535.4|4529.4|6
1612979030000|2021-02-10 17:43:50|4536.7|4530.7|4535.9|4529.9|4536.7|4530.7|4535.9|4529.9|0
1612979040000|2021-02-10 17:44:00|4536.2|4530.2|4535.9|4529.9|4536.7|4530.7|4535.9|4529.9|13
1612979050000|2021-02-10 17:44:10|4536.2|4530.2|4536.2|4530.2|4536.9|4530.9|4536.2|4530.2|10
1612979060000|2021-02-10 17:44:20|4535.9|4529.9|4536.9|4530.9|4536.9|4530.9|4535.9|4529.9|1
1612979070000|2021-02-10 17:44:30|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|2
1612979080000|2021-02-10 17:44:40|4536.4|4530.4|4535.4|4529.4|4536.4|4530.4|4535.4|4529.4|14
1612979090000|2021-02-10 17:44:50|4535.2|4529.2|4536.4|4530.4|4536.4|4530.4|4534.9|4528.9|8
1612979100000|2021-02-10 17:45:00|4536.2|4530.2|4534.9|4528.9|4536.2|4530.2|4534.9|4528.9|46
1612979110000|2021-02-10 17:45:10|4534.2|4528.2|4534.2|4528.2|4534.9|4528.9|4534.2|4528.2|14
1612979120000|2021-02-10 17:45:20|4534.4|4528.4|4534.7|4528.7|4535.2|4529.2|4534.4|4528.4|14
1612979130000|2021-02-10 17:45:30|4534.4|4528.4|4534.2|4528.2|4534.4|4528.4|4533.9|4527.9|2
1612979140000|2021-02-10 17:45:40|4534.7|4528.7|4533.9|4527.9|4534.7|4528.7|4533.9|4527.9|37
1612979150000|2021-02-10 17:45:50|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|2
1612979160000|2021-02-10 17:46:00|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|3
1612979170000|2021-02-10 17:46:10|4533.4|4527.4|4533.4|4527.4|4533.7|4527.7|4533.2|4527.2|1
1612979180000|2021-02-10 17:46:20|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.7|4526.7|6
1612979190000|2021-02-10 17:46:30|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.2|4527.2|7
1612979200000|2021-02-10 17:46:40|4534.7|4528.7|4534.4|4528.4|4534.7|4528.7|4533.9|4527.9|13
1612979210000|2021-02-10 17:46:50|4534.2|4528.2|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|2
1612979220000|2021-02-10 17:47:00|4534.2|4528.2|4533.9|4527.9|4534.7|4528.7|4533.9|4527.9|9
1612979230000|2021-02-10 17:47:10|4534.7|4528.7|4534.4|4528.4|4534.7|4528.7|4534.4|4528.4|5
1612979240000|2021-02-10 17:47:20|4535.2|4529.2|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|32
1612979250000|2021-02-10 17:47:30|4534.9|4528.9|4534.7|4528.7|4534.9|4528.9|4534.7|4528.7|0
1612979260000|2021-02-10 17:47:40|4534.9|4528.9|4534.7|4528.7|4534.9|4528.9|4534.4|4528.4|3
1612979270000|2021-02-10 17:47:50|4534.4|4528.4|4534.9|4528.9|4535.4|4529.4|4534.2|4528.2|4
1612979280000|2021-02-10 17:48:00|4535.2|4529.2|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|5
1612979300000|2021-02-10 17:48:20|||||||||9
1612979310000|2021-02-10 17:48:30|||||||||1
1612979320000|2021-02-10 17:48:40|||||||||1
1612979340000|2021-02-10 17:49:00|4535.2|4529.2|4535.7|4529.7|4535.7|4529.7|4535.2|4529.2|3
1612979350000|2021-02-10 17:49:10|4535.2|4529.2|4536.7|4530.7|4537.2|4531.2|4535.2|4529.2|3
1612979360000|2021-02-10 17:49:20|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|1
1612979370000|2021-02-10 17:49:30|4536.7|4530.7|4536.9|4530.9|4537.2|4531.2|4536.7|4530.7|1
1612979380000|2021-02-10 17:49:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.4|4530.4|0
1612979390000|2021-02-10 17:49:50|||||||||3
1612979400000|2021-02-10 17:50:00|4536.2|4530.2|4536.4|4530.4|4536.4|4530.4|4536.2|4530.2|6
1612979410000|2021-02-10 17:50:10|4536.7|4530.7|4535.4|4529.4|4536.7|4530.7|4535.4|4529.4|5
1612979420000|2021-02-10 17:50:20|4535.2|4529.2|4536.7|4530.7|4536.7|4530.7|4535.2|4529.2|10
1612979430000|2021-02-10 17:50:30|4536.4|4530.4|4536.2|4530.2|4536.4|4530.4|4535.9|4529.9|4
1612979440000|2021-02-10 17:50:40|4535.7|4529.7|4535.9|4529.9|4535.9|4529.9|4535.7|4529.7|0
1612979450000|2021-02-10 17:50:50|4536.2|4530.2|4535.7|4529.7|4536.2|4530.2|4535.7|4529.7|5
1612979460000|2021-02-10 17:51:00|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|1
1612979470000|2021-02-10 17:51:10|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|14
1612979480000|2021-02-10 17:51:20|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|0
1612979490000|2021-02-10 17:51:30|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1612979500000|2021-02-10 17:51:40|4535.2|4529.2|4534.2|4528.2|4535.2|4529.2|4534.2|4528.2|6
1612979510000|2021-02-10 17:51:50|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1612979520000|2021-02-10 17:52:00|4533.7|4527.7|4532.9|4526.9|4533.7|4527.7|4532.7|4526.7|13
1612979530000|2021-02-10 17:52:10|4533.2|4527.2|4531.9|4525.9|4533.2|4527.2|4531.9|4525.9|3
1612979540000|2021-02-10 17:52:20|4532.2|4526.2|4532.4|4526.4|4532.9|4526.9|4532.2|4526.2|5
1612979550000|2021-02-10 17:52:30|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|4
1612979570000|2021-02-10 17:52:50|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|0
1612979580000|2021-02-10 17:53:00|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4
1612979590000|2021-02-10 17:53:10|4531.7|4525.7|4531.9|4525.9|4531.9|4525.9|4531.7|4525.7|2
1612979600000|2021-02-10 17:53:20|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4530.9|4524.9|5
1612979610000|2021-02-10 17:53:30|4531.4|4525.4|4532.2|4526.2|4532.2|4526.2|4531.2|4525.2|4
1612979620000|2021-02-10 17:53:40|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1612979630000|2021-02-10 17:53:50|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4531.4|4525.4|2
1612979640000|2021-02-10 17:54:00|4531.4|4525.4|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|4
1612979650000|2021-02-10 17:54:10|4532.4|4526.4|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|6
1612979660000|2021-02-10 17:54:20|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|1
1612979670000|2021-02-10 17:54:30|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|1
1612979680000|2021-02-10 17:54:40|4532.2|4526.2|4533.4|4527.4|4533.4|4527.4|4531.4|4525.4|20
1612979690000|2021-02-10 17:54:50|||||||||3
1612979700000|2021-02-10 17:55:00|4532.9|4526.9|4531.9|4525.9|4532.9|4526.9|4531.9|4525.9|8
1612979720000|2021-02-10 17:55:20|4531.7|4525.7|4530.9|4524.9|4531.7|4525.7|4530.9|4524.9|8
1612979730000|2021-02-10 17:55:30|4531.2|4525.2|4530.9|4524.9|4531.2|4525.2|4530.9|4524.9|0
1612979740000|2021-02-10 17:55:40|4531.2|4525.2|4530.9|4524.9|4531.2|4525.2|4530.9|4524.9|1
1612979750000|2021-02-10 17:55:50|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|0
1612979760000|2021-02-10 17:56:00|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|3
1612979770000|2021-02-10 17:56:10|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|1
1612979780000|2021-02-10 17:56:20|4531.9|4525.9|4531.9|4525.9|4532.2|4526.2|4531.9|4525.9|1
1612979790000|2021-02-10 17:56:30|4530.9|4524.9|4531.2|4525.2|4531.2|4525.2|4530.9|4524.9|5
1612979800000|2021-02-10 17:56:40|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|11
1612979820000|2021-02-10 17:57:00|4531.2|4525.2|4532.2|4526.2|4532.2|4526.2|4531.2|4525.2|2
1612979830000|2021-02-10 17:57:10|||||||||1
1612979840000|2021-02-10 17:57:20|4531.4|4525.4|4531.4|4525.4|4532.2|4526.2|4531.4|4525.4|2
1612979850000|2021-02-10 17:57:30|4531.2|4525.2|4530.2|4524.2|4531.2|4525.2|4530.2|4524.2|6
1612979860000|2021-02-10 17:57:40|||||||||1
1612979870000|2021-02-10 17:57:50|4530.4|4524.4|4530.7|4524.7|4530.9|4524.9|4530.4|4524.4|7
1612979880000|2021-02-10 17:58:00|4530.4|4524.4|4532.9|4526.9|4532.9|4526.9|4530.4|4524.4|36
1612979890000|2021-02-10 17:58:10|4533.2|4527.2|4535.2|4529.2|4535.2|4529.2|4533.2|4527.2|26
1612979900000|2021-02-10 17:58:20|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.2|4528.2|5
1612979910000|2021-02-10 17:58:30|4534.2|4528.2|4534.4|4528.4|4534.4|4528.4|4534.2|4528.2|5
1612979930000|2021-02-10 17:58:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|1
1612979940000|2021-02-10 17:59:00|4534.7|4528.7|4534.7|4528.7|4534.9|4528.9|4534.4|4528.4|1
1612979950000|2021-02-10 17:59:10|4534.9|4528.9|4534.9|4528.9|4535.2|4529.2|4534.4|4528.4|0
1612979960000|2021-02-10 17:59:20|4535.2|4529.2|4536.2|4530.2|4536.4|4530.4|4535.2|4529.2|2
1612979980000|2021-02-10 17:59:40|4536.4|4530.4|4536.2|4530.2|4536.4|4530.4|4536.2|4530.2|1
1612979990000|2021-02-10 17:59:50|4536.4|4530.4|4537.2|4531.2|4537.2|4531.2|4536.4|4530.4|6
1612980000000|2021-02-10 18:00:00|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|31
1612980010000|2021-02-10 18:00:10|4536.9|4530.9|4536.4|4530.4|4536.9|4530.9|4536.4|4530.4|2
1612980020000|2021-02-10 18:00:20|4536.2|4530.2|4535.4|4529.4|4536.2|4530.2|4535.4|4529.4|4
1612980030000|2021-02-10 18:00:30|||||||||11
1612980050000|2021-02-10 18:00:50|4535.2|4529.2|4535.4|4529.4|4535.4|4529.4|4535.2|4529.2|1
1612980060000|2021-02-10 18:01:00|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|3
1612980080000|2021-02-10 18:01:20|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|48
1612980090000|2021-02-10 18:01:30|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|0
1612980100000|2021-02-10 18:01:40|4535.4|4529.4|4535.2|4529.2|4535.4|4529.4|4535.2|4529.2|0
1612980110000|2021-02-10 18:01:50|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|3
1612980120000|2021-02-10 18:02:00|4535.7|4529.7|4536.7|4530.7|4537.4|4531.4|4535.7|4529.7|66
1612980130000|2021-02-10 18:02:10|4536.4|4530.4|4535.9|4529.9|4536.4|4530.4|4535.9|4529.9|2
1612980140000|2021-02-10 18:02:20|4536.2|4530.2|4535.9|4529.9|4536.2|4530.2|4535.9|4529.9|4
1612980150000|2021-02-10 18:02:30|4536.2|4530.2|4535.9|4529.9|4536.2|4530.2|4535.7|4529.7|11
1612980160000|2021-02-10 18:02:40|4536.2|4530.2|4535.9|4529.9|4536.2|4530.2|4535.9|4529.9|10
1612980170000|2021-02-10 18:02:50|4535.7|4529.7|4534.9|4528.9|4535.7|4529.7|4534.9|4528.9|3
1612980180000|2021-02-10 18:03:00|4535.2|4529.2|4534.2|4528.2|4535.7|4529.7|4534.2|4528.2|9
1612980190000|2021-02-10 18:03:10|4534.7|4528.7|4535.2|4529.2|4535.2|4529.2|4533.9|4527.9|8
1612980200000|2021-02-10 18:03:20|4534.9|4528.9|4533.9|4527.9|4535.2|4529.2|4533.9|4527.9|34
1612980210000|2021-02-10 18:03:30|4533.7|4527.7|4533.4|4527.4|4533.7|4527.7|4533.4|4527.4|0
1612980220000|2021-02-10 18:03:40|4533.2|4527.2|4532.7|4526.7|4533.2|4527.2|4532.7|4526.7|15
1612980230000|2021-02-10 18:03:50|4532.9|4526.9|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|3
1612980240000|2021-02-10 18:04:00|4532.9|4526.9|4533.9|4527.9|4533.9|4527.9|4532.7|4526.7|28
1612980250000|2021-02-10 18:04:10|4534.2|4528.2|4534.4|4528.4|4534.7|4528.7|4533.9|4527.9|1
1612980260000|2021-02-10 18:04:20|4534.7|4528.7|4533.2|4527.2|4534.7|4528.7|4533.2|4527.2|3
1612980270000|2021-02-10 18:04:30|4532.9|4526.9|4532.7|4526.7|4532.9|4526.9|4532.2|4526.2|6
1612980280000|2021-02-10 18:04:40|4532.9|4526.9|4533.7|4527.7|4533.7|4527.7|4532.9|4526.9|1
1612980290000|2021-02-10 18:04:50|4533.4|4527.4|4532.9|4526.9|4533.4|4527.4|4532.9|4526.9|2
1612980300000|2021-02-10 18:05:00|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|13
1612980310000|2021-02-10 18:05:10|4531.9|4525.9|4532.2|4526.2|4532.7|4526.7|4531.7|4525.7|9
1612980320000|2021-02-10 18:05:20|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.7|4525.7|3
1612980330000|2021-02-10 18:05:30|4532.2|4526.2|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|4
1612980340000|2021-02-10 18:05:40|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|0
1612980350000|2021-02-10 18:05:50|4531.9|4525.9|4532.4|4526.4|4532.7|4526.7|4531.9|4525.9|15
1612980360000|2021-02-10 18:06:00|4532.2|4526.2|4530.4|4524.4|4532.2|4526.2|4529.4|4523.4|10
1612980370000|2021-02-10 18:06:10|4530.7|4524.7|4530.9|4524.9|4530.9|4524.9|4530.7|4524.7|1
1612980380000|2021-02-10 18:06:20|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.4|4524.4|3
1612980390000|2021-02-10 18:06:30|4530.4|4524.4|4529.7|4523.7|4530.4|4524.4|4529.4|4523.4|3
1612980400000|2021-02-10 18:06:40|||||||||4
1612980410000|2021-02-10 18:06:50|4530.2|4524.2|4529.4|4523.4|4530.2|4524.2|4529.4|4523.4|3
1612980420000|2021-02-10 18:07:00|4529.7|4523.7|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|1
1612980430000|2021-02-10 18:07:10|4529.4|4523.4|4529.9|4523.9|4530.4|4524.4|4529.4|4523.4|7
1612980440000|2021-02-10 18:07:20|4529.7|4523.7|4530.4|4524.4|4530.4|4524.4|4529.7|4523.7|22
1612980450000|2021-02-10 18:07:30|4531.4|4525.4|4531.9|4525.9|4532.2|4526.2|4531.4|4525.4|7
1612980460000|2021-02-10 18:07:40|4532.2|4526.2|4531.9|4525.9|4532.2|4526.2|4531.9|4525.9|3
1612980480000|2021-02-10 18:08:00|4532.4|4526.4|4532.9|4526.9|4533.2|4527.2|4532.4|4526.4|1
1612980490000|2021-02-10 18:08:10|||||||||1
1612980500000|2021-02-10 18:08:20|4532.7|4526.7|4531.9|4525.9|4532.7|4526.7|4531.4|4525.4|7
1612980510000|2021-02-10 18:08:30|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|21
1612980520000|2021-02-10 18:08:40|4532.2|4526.2|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|4
1612980530000|2021-02-10 18:08:50|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|238
1612980540000|2021-02-10 18:09:00|4532.9|4526.9|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|14
1612980550000|2021-02-10 18:09:10|4533.9|4527.9|4533.9|4527.9|4534.2|4528.2|4533.4|4527.4|5
1612980560000|2021-02-10 18:09:20|||||||||1
1612980570000|2021-02-10 18:09:30|4534.2|4528.2|4534.4|4528.4|4534.9|4528.9|4534.2|4528.2|6
1612980580000|2021-02-10 18:09:40|4534.7|4528.7|4534.9|4528.9|4534.9|4528.9|4534.7|4528.7|1
1612980590000|2021-02-10 18:09:50|4534.7|4528.7|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|16
1612980600000|2021-02-10 18:10:00|4533.9|4527.9|4534.9|4528.9|4535.4|4529.4|4533.9|4527.9|6
1612980620000|2021-02-10 18:10:20|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|1
1612980640000|2021-02-10 18:10:40|4535.2|4529.2|4536.4|4530.4|4536.4|4530.4|4535.2|4529.2|1
1612980650000|2021-02-10 18:10:50|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|1
1612980670000|2021-02-10 18:11:10|4536.4|4530.4|4536.9|4530.9|4537.4|4531.4|4536.4|4530.4|7
1612980680000|2021-02-10 18:11:20|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|0
1612980700000|2021-02-10 18:11:40|4536.7|4530.7|4536.4|4530.4|4536.7|4530.7|4536.4|4530.4|3
1612980710000|2021-02-10 18:11:50|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4535.4|4529.4|10
1612980720000|2021-02-10 18:12:00|4535.7|4529.7|4534.4|4528.4|4535.7|4529.7|4534.4|4528.4|3
1612980730000|2021-02-10 18:12:10|4534.7|4528.7|4531.4|4525.4|4534.9|4528.9|4531.4|4525.4|9
1612980740000|2021-02-10 18:12:20|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|6
1612980750000|2021-02-10 18:12:30|4532.2|4526.2|4531.4|4525.4|4532.2|4526.2|4531.4|4525.4|3
1612980760000|2021-02-10 18:12:40|4531.2|4525.2|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|2
1612980770000|2021-02-10 18:12:50|4530.4|4524.4|4529.7|4523.7|4530.4|4524.4|4529.7|4523.7|4
1612980780000|2021-02-10 18:13:00|||||||||35
1612980790000|2021-02-10 18:13:10|4529.4|4523.4|4527.4|4521.4|4529.7|4523.7|4527.4|4521.4|63
1612980800000|2021-02-10 18:13:20|4526.9|4520.9|4527.4|4521.4|4527.4|4521.4|4526.9|4520.9|8
1612980810000|2021-02-10 18:13:30|4526.9|4520.9|4527.4|4521.4|4527.4|4521.4|4526.9|4520.9|19
1612980820000|2021-02-10 18:13:40|4528.4|4522.4|4527.4|4521.4|4528.4|4522.4|4527.4|4521.4|5
1612980830000|2021-02-10 18:13:50|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|12
1612980840000|2021-02-10 18:14:00|||||||||15
1612980850000|2021-02-10 18:14:10|4527.9|4521.9|4528.4|4522.4|4528.4|4522.4|4527.9|4521.9|4
1612980860000|2021-02-10 18:14:20|4527.9|4521.9|4528.4|4522.4|4528.4|4522.4|4527.9|4521.9|18
1612980870000|2021-02-10 18:14:30|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|6
1612980880000|2021-02-10 18:14:40|||||||||7
1612980890000|2021-02-10 18:14:50|4527.9|4521.9|4527.4|4521.4|4527.9|4521.9|4527.4|4521.4|18
1612980900000|2021-02-10 18:15:00|4527.9|4521.9|4527.4|4521.4|4528.4|4522.4|4527.4|4521.4|35
1612980910000|2021-02-10 18:15:10|4526.4|4520.4|4525.4|4519.4|4526.4|4520.4|4525.4|4519.4|21
1612980920000|2021-02-10 18:15:20|4524.9|4518.9|4524.7|4518.7|4525.4|4519.4|4524.4|4518.4|98
1612980930000|2021-02-10 18:15:30|4524.9|4518.9|4523.9|4517.9|4524.9|4518.9|4523.9|4517.9|8
1612980940000|2021-02-10 18:15:40|4523.7|4517.7|4523.7|4517.7|4524.4|4518.4|4523.7|4517.7|31
1612980950000|2021-02-10 18:15:50|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|2
1612980960000|2021-02-10 18:16:00|4522.4|4516.4|4523.2|4517.2|4523.4|4517.4|4522.4|4516.4|18
1612980970000|2021-02-10 18:16:10|4522.7|4516.7|4521.9|4515.9|4523.4|4517.4|4521.9|4515.9|36
1612980980000|2021-02-10 18:16:20|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|35
1612980990000|2021-02-10 18:16:30|4520.9|4514.9|4521.2|4515.2|4521.9|4515.9|4520.9|4514.9|30
1612981000000|2021-02-10 18:16:40|4521.4|4515.4|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|12
1612981010000|2021-02-10 18:16:50|4522.2|4516.2|4523.2|4517.2|4523.2|4517.2|4521.9|4515.9|16
1612981020000|2021-02-10 18:17:00|4523.4|4517.4|4521.7|4515.7|4523.4|4517.4|4521.2|4515.2|15
1612981030000|2021-02-10 18:17:10|4521.4|4515.4|4521.4|4515.4|4521.9|4515.9|4520.9|4514.9|8
1612981040000|2021-02-10 18:17:20|4521.2|4515.2|4521.4|4515.4|4521.4|4515.4|4520.7|4514.7|16
1612981050000|2021-02-10 18:17:30|4521.2|4515.2|4521.2|4515.2|4521.7|4515.7|4521.2|4515.2|6
1612981060000|2021-02-10 18:17:40|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.2|4515.2|19
1612981070000|2021-02-10 18:17:50|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|1
1612981080000|2021-02-10 18:18:00|4522.4|4516.4|4523.9|4517.9|4523.9|4517.9|4522.4|4516.4|8
1612981090000|2021-02-10 18:18:10|4523.4|4517.4|4522.4|4516.4|4523.9|4517.9|4521.9|4515.9|4
1612981100000|2021-02-10 18:18:20|4522.2|4516.2|4522.4|4516.4|4522.9|4516.9|4522.2|4516.2|2
1612981110000|2021-02-10 18:18:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1612981120000|2021-02-10 18:18:40|4522.4|4516.4|4521.9|4515.9|4522.9|4516.9|4521.9|4515.9|5
1612981130000|2021-02-10 18:18:50|4522.9|4516.9|4521.9|4515.9|4522.9|4516.9|4521.9|4515.9|7
1612981140000|2021-02-10 18:19:00|4522.4|4516.4|4521.9|4515.9|4522.9|4516.9|4520.9|4514.9|6
1612981150000|2021-02-10 18:19:10|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4520.9|4514.9|7
1612981160000|2021-02-10 18:19:20|4521.4|4515.4|4521.2|4515.2|4521.4|4515.4|4521.2|4515.2|3
1612981170000|2021-02-10 18:19:30|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|1
1612981180000|2021-02-10 18:19:40|4521.7|4515.7|4521.9|4515.9|4521.9|4515.9|4520.9|4514.9|7
1612981190000|2021-02-10 18:19:50|4521.4|4515.4|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|4
1612981200000|2021-02-10 18:20:00|4521.2|4515.2|4522.4|4516.4|4522.4|4516.4|4521.2|4515.2|3
1612981210000|2021-02-10 18:20:10|4520.9|4514.9|4521.9|4515.9|4521.9|4515.9|4520.9|4514.9|14
1612981220000|2021-02-10 18:20:20|4521.4|4515.4|4521.4|4515.4|4521.9|4515.9|4521.2|4515.2|17
1612981230000|2021-02-10 18:20:30|4521.2|4515.2|4520.2|4514.2|4521.4|4515.4|4520.2|4514.2|34
1612981250000|2021-02-10 18:20:50|||||||||5
1612981260000|2021-02-10 18:21:00|4519.9|4513.9|4521.4|4515.4|4521.9|4515.9|4519.9|4513.9|23
1612981270000|2021-02-10 18:21:10|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|9
1612981280000|2021-02-10 18:21:20|4521.2|4515.2|4521.4|4515.4|4521.9|4515.9|4521.2|4515.2|25
1612981290000|2021-02-10 18:21:30|4521.7|4515.7|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|4
1612981300000|2021-02-10 18:21:40|4521.9|4515.9|4522.4|4516.4|4522.4|4516.4|4521.4|4515.4|11
1612981320000|2021-02-10 18:22:00|4522.7|4516.7|4523.4|4517.4|4523.4|4517.4|4522.7|4516.7|2
1612981330000|2021-02-10 18:22:10|4523.7|4517.7|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|16
1612981340000|2021-02-10 18:22:20|4523.2|4517.2|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|94
1612981350000|2021-02-10 18:22:30|4523.2|4517.2|4522.9|4516.9|4523.2|4517.2|4522.9|4516.9|3
1612981360000|2021-02-10 18:22:40|4523.4|4517.4|4524.4|4518.4|4524.4|4518.4|4523.4|4517.4|4
1612981370000|2021-02-10 18:22:50|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|9
1612981380000|2021-02-10 18:23:00|||||||||1
1612981390000|2021-02-10 18:23:10|4525.2|4519.2|4526.2|4520.2|4526.2|4520.2|4524.9|4518.9|20
1612981400000|2021-02-10 18:23:20|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|6
1612981410000|2021-02-10 18:23:30|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4524.9|4518.9|3
1612981420000|2021-02-10 18:23:40|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|1
1612981430000|2021-02-10 18:23:50|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|7
1612981440000|2021-02-10 18:24:00|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.4|4519.4|3
1612981450000|2021-02-10 18:24:10|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.7|4518.7|1
1612981460000|2021-02-10 18:24:20|4524.4|4518.4|4524.7|4518.7|4524.7|4518.7|4524.4|4518.4|1
1612981470000|2021-02-10 18:24:30|4524.9|4518.9|4525.7|4519.7|4525.7|4519.7|4524.9|4518.9|1
1612981480000|2021-02-10 18:24:40|4525.4|4519.4|4525.7|4519.7|4525.7|4519.7|4525.4|4519.4|7
1612981490000|2021-02-10 18:24:50|4525.2|4519.2|4524.9|4518.9|4525.2|4519.2|4524.9|4518.9|0
1612981500000|2021-02-10 18:25:00|4524.7|4518.7|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|3
1612981510000|2021-02-10 18:25:10|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1612981520000|2021-02-10 18:25:20|4527.9|4521.9|4528.2|4522.2|4528.4|4522.4|4527.9|4521.9|18
1612981530000|2021-02-10 18:25:30|4528.9|4522.9|4529.9|4523.9|4529.9|4523.9|4528.9|4522.9|9
1612981540000|2021-02-10 18:25:40|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|13
1612981550000|2021-02-10 18:25:50|4528.2|4522.2|4528.7|4522.7|4528.7|4522.7|4528.2|4522.2|5
1612981560000|2021-02-10 18:26:00|4528.9|4522.9|4528.9|4522.9|4529.4|4523.4|4528.7|4522.7|11
1612981570000|2021-02-10 18:26:10|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4528.7|4522.7|11
1612981580000|2021-02-10 18:26:20|4528.9|4522.9|4529.4|4523.4|4529.4|4523.4|4528.9|4522.9|6
1612981590000|2021-02-10 18:26:30|||||||||4
1612981600000|2021-02-10 18:26:40|4530.2|4524.2|4528.9|4522.9|4530.2|4524.2|4528.9|4522.9|6
1612981610000|2021-02-10 18:26:50|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|6
1612981620000|2021-02-10 18:27:00|4529.4|4523.4|4528.9|4522.9|4529.7|4523.7|4528.9|4522.9|3
1612981630000|2021-02-10 18:27:10|4529.2|4523.2|4530.2|4524.2|4530.4|4524.4|4529.2|4523.2|2
1612981640000|2021-02-10 18:27:20|4529.9|4523.9|4529.7|4523.7|4530.4|4524.4|4529.7|4523.7|16
1612981650000|2021-02-10 18:27:30|4529.4|4523.4|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|2
1612981660000|2021-02-10 18:27:40|4529.4|4523.4|4529.2|4523.2|4529.7|4523.7|4528.9|4522.9|6
1612981670000|2021-02-10 18:27:50|||||||||5
1612981680000|2021-02-10 18:28:00|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|1
1612981690000|2021-02-10 18:28:10|||||||||1
1612981700000|2021-02-10 18:28:20|4529.4|4523.4|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|3
1612981710000|2021-02-10 18:28:30|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|3
1612981720000|2021-02-10 18:28:40|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.6|4523.6|4
1612981730000|2021-02-10 18:28:50|4530.4|4524.4|4530.7|4524.7|4530.7|4524.7|4530.2|4524.2|3
1612981740000|2021-02-10 18:29:00|4530.9|4524.9|4531.4|4525.4|4531.9|4525.9|4530.9|4524.9|7
1612981750000|2021-02-10 18:29:10|4531.2|4525.2|4531.4|4525.4|4531.4|4525.4|4531.2|4525.2|10
1612981760000|2021-02-10 18:29:20|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4
1612981770000|2021-02-10 18:29:30|4531.4|4525.4|4531.2|4525.2|4531.4|4525.4|4531.2|4525.2|2
1612981780000|2021-02-10 18:29:40|4531.4|4525.4|4531.2|4525.2|4531.4|4525.4|4531.2|4525.2|13
1612981790000|2021-02-10 18:29:50|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.2|4525.2|0
1612981800000|2021-02-10 18:30:00|4531.7|4525.7|4531.4|4525.4|4531.7|4525.7|4531.2|4525.2|36
1612981810000|2021-02-10 18:30:10|4531.2|4525.2|4531.4|4525.4|4531.4|4525.4|4531.2|4525.2|1
1612981820000|2021-02-10 18:30:20|4532.4|4526.4|4531.2|4525.2|4532.4|4526.4|4530.9|4524.9|20
1612981830000|2021-02-10 18:30:30|4531.4|4525.4|4531.2|4525.2|4531.4|4525.4|4531.2|4525.2|1
1612981840000|2021-02-10 18:30:40|4528.9|4522.9|4529.7|4523.7|4529.7|4523.7|4528.4|4522.4|47
1612981850000|2021-02-10 18:30:50|4529.4|4523.4|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|2
1612981860000|2021-02-10 18:31:00|4530.2|4524.2|4530.9|4524.9|4531.4|4525.4|4530.2|4524.2|12
1612981870000|2021-02-10 18:31:10|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4
1612981880000|2021-02-10 18:31:20|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.4|4525.4|3
1612981890000|2021-02-10 18:31:30|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|14
1612981900000|2021-02-10 18:31:40|4531.7|4525.7|4533.9|4527.9|4533.9|4527.9|4531.7|4525.7|13
1612981910000|2021-02-10 18:31:50|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|2
1612981920000|2021-02-10 18:32:00|4535.7|4529.7|4534.4|4528.4|4535.9|4529.9|4534.4|4528.4|17
1612981930000|2021-02-10 18:32:10|4534.7|4528.7|4534.9|4528.9|4535.7|4529.7|4534.7|4528.7|9
1612981940000|2021-02-10 18:32:20|4535.4|4529.4|4535.4|4529.4|4535.7|4529.7|4535.2|4529.2|10
1612981950000|2021-02-10 18:32:30|4535.2|4529.2|4535.9|4529.9|4535.9|4529.9|4535.2|4529.2|4
1612981960000|2021-02-10 18:32:40|4535.2|4529.2|4535.4|4529.4|4535.4|4529.4|4535.2|4529.2|8
1612981970000|2021-02-10 18:32:50|4535.2|4529.2|4534.9|4528.9|4535.2|4529.2|4534.9|4528.9|1
1612981980000|2021-02-10 18:33:00|4534.7|4528.7|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|10
1612981990000|2021-02-10 18:33:10|4534.7|4528.7|4534.2|4528.2|4534.7|4528.7|4534.2|4528.2|12
1612982000000|2021-02-10 18:33:20|4533.9|4527.9|4534.2|4528.2|4534.2|4528.2|4533.9|4527.9|6
1612982010000|2021-02-10 18:33:30|4534.4|4528.4|4533.4|4527.4|4534.4|4528.4|4533.2|4527.2|15
1612982020000|2021-02-10 18:33:40|4534.4|4528.4|4535.9|4529.9|4535.9|4529.9|4534.4|4528.4|59
1612982030000|2021-02-10 18:33:50|4535.7|4529.7|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|17
1612982040000|2021-02-10 18:34:00|4535.7|4529.7|4536.9|4530.9|4536.9|4530.9|4535.4|4529.4|33
1612982050000|2021-02-10 18:34:10|4537.2|4531.2|4539.4|4533.4|4539.4|4533.4|4537.2|4531.2|42
1612982060000|2021-02-10 18:34:20|4540.9|4534.9|4541.9|4535.9|4541.9|4535.9|4540.9|4534.9|32
1612982070000|2021-02-10 18:34:30|4540.9|4534.9|4542.9|4536.9|4542.9|4536.9|4540.9|4534.9|40
1612982080000|2021-02-10 18:34:40|4543.2|4537.2|4543.4|4537.4|4543.9|4537.9|4543.2|4537.2|59
1612982090000|2021-02-10 18:34:50|4542.9|4536.9|4543.2|4537.2|4543.9|4537.9|4542.9|4536.9|15
1612982100000|2021-02-10 18:35:00|4542.9|4536.9|4540.9|4534.9|4542.9|4536.9|4540.9|4534.9|13
1612982110000|2021-02-10 18:35:10|4540.2|4534.2|4538.9|4532.9|4540.2|4534.2|4538.9|4532.9|4
1612982120000|2021-02-10 18:35:20|4538.7|4532.7|4538.7|4532.7|4539.2|4533.2|4538.4|4532.4|25
1612982130000|2021-02-10 18:35:30|4539.2|4533.2|4538.7|4532.7|4539.2|4533.2|4538.7|4532.7|11
1612982140000|2021-02-10 18:35:40|4538.9|4532.9|4539.2|4533.2|4539.2|4533.2|4538.4|4532.4|42
1612982150000|2021-02-10 18:35:50|4538.9|4532.9|4538.2|4532.2|4539.2|4533.2|4537.9|4531.9|4
1612982160000|2021-02-10 18:36:00|4537.9|4531.9|4538.4|4532.4|4539.2|4533.2|4537.9|4531.9|3
1612982170000|2021-02-10 18:36:10|4538.9|4532.9|4538.4|4532.4|4539.2|4533.2|4538.4|4532.4|3
1612982180000|2021-02-10 18:36:20|4538.9|4532.9|4538.7|4532.7|4539.4|4533.4|4538.6|4532.6|6
1612982190000|2021-02-10 18:36:30|4538.9|4532.9|4536.9|4530.9|4538.9|4532.9|4536.9|4530.9|12
1612982200000|2021-02-10 18:36:40|4536.6|4530.6|4535.9|4529.9|4536.7|4530.7|4535.4|4529.4|22
1612982210000|2021-02-10 18:36:50|4535.6|4529.6|4535.4|4529.4|4535.6|4529.6|4535.4|4529.4|3
1612982220000|2021-02-10 18:37:00|4534.4|4528.4|4533.9|4527.9|4534.4|4528.4|4533.4|4527.4|12
1612982230000|2021-02-10 18:37:10|4533.6|4527.6|4535.2|4529.2|4535.4|4529.4|4533.6|4527.6|41
1612982240000|2021-02-10 18:37:20|4535.4|4529.4|4537.2|4531.2|4537.2|4531.2|4535.2|4529.2|20
1612982250000|2021-02-10 18:37:30|4537.4|4531.4|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|4
1612982260000|2021-02-10 18:37:40|4537.7|4531.7|4537.9|4531.9|4538.2|4532.2|4537.7|4531.7|6
1612982270000|2021-02-10 18:37:50|4538.2|4532.2|4538.2|4532.2|4538.4|4532.4|4538.2|4532.2|0
1612982280000|2021-02-10 18:38:00|4538.1|4532.1|4537.1|4531.1|4538.1|4532.1|4537.1|4531.1|10
1612982290000|2021-02-10 18:38:10|4537.4|4531.4|4537.1|4531.1|4537.4|4531.4|4537.1|4531.1|10
1612982300000|2021-02-10 18:38:20|4536.9|4530.9|4534.9|4528.9|4536.9|4530.9|4534.9|4528.9|14
1612982310000|2021-02-10 18:38:30|4535.1|4529.1|4536.1|4530.1|4536.1|4530.1|4535.1|4529.1|7
1612982320000|2021-02-10 18:38:40|4536.6|4530.6|4536.1|4530.1|4536.6|4530.6|4535.9|4529.9|6
1612982330000|2021-02-10 18:38:50|4535.9|4529.9|4535.1|4529.1|4535.9|4529.9|4535.1|4529.1|5
1612982340000|2021-02-10 18:39:00|4535.4|4529.4|4535.6|4529.6|4535.6|4529.6|4535.4|4529.4|1
1612982350000|2021-02-10 18:39:10|||||||||14
1612982360000|2021-02-10 18:39:20|4535.4|4529.4|4535.6|4529.6|4535.6|4529.6|4535.1|4529.1|10
1612982370000|2021-02-10 18:39:30|4535.9|4529.9|4536.6|4530.6|4536.6|4530.6|4535.6|4529.6|2
1612982380000|2021-02-10 18:39:40|4536.9|4530.9|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|5
1612982390000|2021-02-10 18:39:50|4537.1|4531.1|4536.9|4530.9|4537.1|4531.1|4536.6|4530.6|3
1612982400000|2021-02-10 18:40:00|4537.1|4531.1|4536.6|4530.6|4537.6|4531.6|4536.6|4530.6|4
1612982410000|2021-02-10 18:40:10|4536.1|4530.1|4535.6|4529.6|4536.6|4530.6|4535.6|4529.6|4
1612982420000|2021-02-10 18:40:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1612982430000|2021-02-10 18:40:30|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4535.4|4529.4|2
1612982440000|2021-02-10 18:40:40|4536.1|4530.1|4535.9|4529.9|4536.1|4530.1|4535.9|4529.9|1
1612982450000|2021-02-10 18:40:50|4536.1|4530.1|4535.9|4529.9|4536.1|4530.1|4535.9|4529.9|0
1612982460000|2021-02-10 18:41:00|4536.1|4530.1|4535.4|4529.4|4536.1|4530.1|4535.4|4529.4|2
1612982470000|2021-02-10 18:41:10|4535.1|4529.1|4535.4|4529.4|4535.4|4529.4|4535.1|4529.1|4
1612982480000|2021-02-10 18:41:20|4535.9|4529.9|4535.4|4529.4|4536.1|4530.1|4535.1|4529.1|9
1612982490000|2021-02-10 18:41:30|||||||||4
1612982500000|2021-02-10 18:41:40|4535.1|4529.1|4535.4|4529.4|4535.4|4529.4|4535.1|4529.1|2
1612982510000|2021-02-10 18:41:50|||||||||1
1612982520000|2021-02-10 18:42:00|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|8
1612982530000|2021-02-10 18:42:10|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|3
1612982540000|2021-02-10 18:42:20|4534.6|4528.6|4534.4|4528.4|4534.6|4528.6|4534.4|4528.4|3
1612982550000|2021-02-10 18:42:30|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|7
1612982560000|2021-02-10 18:42:40|||||||||1
1612982570000|2021-02-10 18:42:50|||||||||1
1612982580000|2021-02-10 18:43:00|4536.1|4530.1|4536.4|4530.4|4536.4|4530.4|4536.1|4530.1|10
1612982590000|2021-02-10 18:43:10|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.6|4529.6|11
1612982600000|2021-02-10 18:43:20|4536.1|4530.1|4537.4|4531.4|4537.4|4531.4|4535.9|4529.9|11
1612982610000|2021-02-10 18:43:30|4537.6|4531.6|4535.9|4529.9|4537.6|4531.6|4535.9|4529.9|10
1612982620000|2021-02-10 18:43:40|4536.1|4530.1|4535.4|4529.4|4536.1|4530.1|4535.4|4529.4|20
1612982630000|2021-02-10 18:43:50|4534.9|4528.9|4534.9|4528.9|4535.4|4529.4|4534.4|4528.4|8
1612982640000|2021-02-10 18:44:00|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|4
1612982650000|2021-02-10 18:44:10|4535.1|4529.1|4534.9|4528.9|4535.1|4529.1|4534.9|4528.9|1
1612982660000|2021-02-10 18:44:20|4535.1|4529.1|4534.4|4528.4|4535.1|4529.1|4534.4|4528.4|1
1612982670000|2021-02-10 18:44:30|||||||||2
1612982680000|2021-02-10 18:44:40|4534.9|4528.9|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|11
1612982690000|2021-02-10 18:44:50|4535.1|4529.1|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|4
1612982700000|2021-02-10 18:45:00|4534.4|4528.4|4534.9|4528.9|4535.4|4529.4|4534.4|4528.4|29
1612982710000|2021-02-10 18:45:10|4535.1|4529.1|4535.1|4529.1|4535.4|4529.4|4534.9|4528.9|2
1612982720000|2021-02-10 18:45:20|4535.4|4529.4|4535.1|4529.1|4535.4|4529.4|4535.1|4529.1|9
1612982730000|2021-02-10 18:45:30|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.1|4529.1|0
1612982750000|2021-02-10 18:45:50|4535.9|4529.9|4537.1|4531.1|4537.1|4531.1|4535.9|4529.9|13
1612982760000|2021-02-10 18:46:00|4536.4|4530.4|4536.1|4530.1|4536.4|4530.4|4536.1|4530.1|5
1612982770000|2021-02-10 18:46:10|4535.6|4529.6|4535.6|4529.6|4536.1|4530.1|4535.6|4529.6|7
1612982780000|2021-02-10 18:46:20|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.1|4529.1|1
1612982790000|2021-02-10 18:46:30|4534.9|4528.9|4535.6|4529.6|4535.6|4529.6|4534.9|4528.9|13
1612982800000|2021-02-10 18:46:40|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.6|4528.6|9
1612982810000|2021-02-10 18:46:50|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|7
1612982820000|2021-02-10 18:47:00|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4534.4|4528.4|3
1612982830000|2021-02-10 18:47:10|4534.9|4528.9|4535.1|4529.1|4535.1|4529.1|4534.9|4528.9|8
1612982840000|2021-02-10 18:47:20|4534.6|4528.6|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|4
1612982850000|2021-02-10 18:47:30|4534.6|4528.6|4535.4|4529.4|4535.4|4529.4|4534.6|4528.6|4
1612982860000|2021-02-10 18:47:40|4535.1|4529.1|4534.9|4528.9|4535.1|4529.1|4534.9|4528.9|19
1612982870000|2021-02-10 18:47:50|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.4|4528.4|5
1612982880000|2021-02-10 18:48:00|||||||||2
1612982890000|2021-02-10 18:48:10|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4
1612982900000|2021-02-10 18:48:20|||||||||1
1612982910000|2021-02-10 18:48:30|||||||||4
1612982920000|2021-02-10 18:48:40|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|4
1612982930000|2021-02-10 18:48:50|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|27
1612982940000|2021-02-10 18:49:00|4534.4|4528.4|4532.6|4526.6|4534.4|4528.4|4532.4|4526.4|82
1612982950000|2021-02-10 18:49:10|4532.4|4526.4|4532.9|4526.9|4532.9|4526.9|4531.9|4525.9|2
1612982960000|2021-02-10 18:49:20|4532.6|4526.6|4531.9|4525.9|4533.1|4527.1|4531.9|4525.9|4
1612982970000|2021-02-10 18:49:30|4532.1|4526.1|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|1
1612982980000|2021-02-10 18:49:40|4532.1|4526.1|4531.9|4525.9|4532.1|4526.1|4531.9|4525.9|0
1612982990000|2021-02-10 18:49:50|4531.1|4525.1|4530.4|4524.4|4531.1|4525.1|4530.4|4524.4|11
1612983000000|2021-02-10 18:50:00|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|5
1612983010000|2021-02-10 18:50:10|4531.4|4525.4|4530.9|4524.9|4531.6|4525.6|4530.9|4524.9|5
1612983020000|2021-02-10 18:50:20|4530.4|4524.4|4531.6|4525.6|4531.6|4525.6|4530.4|4524.4|6
1612983030000|2021-02-10 18:50:30|4531.1|4525.1|4530.6|4524.6|4531.1|4525.1|4530.1|4524.1|34
1612983040000|2021-02-10 18:50:40|4530.9|4524.9|4531.1|4525.1|4531.6|4525.6|4530.6|4524.6|18
1612983050000|2021-02-10 18:50:50|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|6
1612983060000|2021-02-10 18:51:00|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|6
1612983070000|2021-02-10 18:51:10|||||||||29
1612983080000|2021-02-10 18:51:20|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|19
1612983090000|2021-02-10 18:51:30|4531.4|4525.4|4532.9|4526.9|4532.9|4526.9|4531.4|4525.4|18
1612983100000|2021-02-10 18:51:40|4532.4|4526.4|4532.4|4526.4|4532.6|4526.6|4532.4|4526.4|12
1612983110000|2021-02-10 18:51:50|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|4
1612983120000|2021-02-10 18:52:00|4531.9|4525.9|4531.4|4525.4|4531.9|4525.9|4531.4|4525.4|8
1612983130000|2021-02-10 18:52:10|4531.6|4525.6|4531.4|4525.4|4531.9|4525.9|4531.1|4525.1|11
1612983140000|2021-02-10 18:52:20|4531.6|4525.6|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|2
1612983150000|2021-02-10 18:52:30|4531.4|4525.4|4531.4|4525.4|4531.6|4525.6|4531.4|4525.4|3
1612983160000|2021-02-10 18:52:40|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.4|4525.4|1
1612983170000|2021-02-10 18:52:50|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|0
1612983180000|2021-02-10 18:53:00|4531.1|4525.1|4531.9|4525.9|4531.9|4525.9|4531.1|4525.1|1
1612983190000|2021-02-10 18:53:10|4531.4|4525.4|4531.6|4525.6|4531.9|4525.9|4531.4|4525.4|6
1612983200000|2021-02-10 18:53:20|||||||||1
1612983210000|2021-02-10 18:53:30|4531.4|4525.4|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|1
1612983220000|2021-02-10 18:53:40|4531.4|4525.4|4531.4|4525.4|4531.6|4525.6|4531.4|4525.4|4
1612983230000|2021-02-10 18:53:50|4531.6|4525.6|4531.1|4525.1|4531.6|4525.6|4531.1|4525.1|0
1612983240000|2021-02-10 18:54:00|4530.9|4524.9|4530.9|4524.9|4531.1|4525.1|4530.9|4524.9|2
1612983250000|2021-02-10 18:54:10|4531.6|4525.6|4531.1|4525.1|4531.6|4525.6|4530.9|4524.9|30
1612983260000|2021-02-10 18:54:20|4530.9|4524.9|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|9
1612983270000|2021-02-10 18:54:30|||||||||11
1612983280000|2021-02-10 18:54:40|4531.4|4525.4|4531.4|4525.4|4531.9|4525.9|4530.9|4524.9|6
1612983290000|2021-02-10 18:54:50|4531.6|4525.6|4531.9|4525.9|4531.9|4525.9|4531.6|4525.6|2
1612983300000|2021-02-10 18:55:00|4531.4|4525.4|4530.9|4524.9|4531.6|4525.6|4530.9|4524.9|5
1612983310000|2021-02-10 18:55:10|4531.1|4525.1|4530.9|4524.9|4531.1|4525.1|4530.9|4524.9|0
1612983330000|2021-02-10 18:55:30|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4530.9|4524.9|2
1612983340000|2021-02-10 18:55:40|4530.9|4524.9|4530.9|4524.9|4531.1|4525.1|4530.9|4524.9|6
1612983360000|2021-02-10 18:56:00|||||||||1
1612983370000|2021-02-10 18:56:10|||||||||13
1612983380000|2021-02-10 18:56:20|4531.4|4525.4|4531.1|4525.1|4531.4|4525.4|4530.9|4524.9|7
1612983390000|2021-02-10 18:56:30|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|9
1612983400000|2021-02-10 18:56:40|4531.1|4525.1|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|6
1612983410000|2021-02-10 18:56:50|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|6
1612983420000|2021-02-10 18:57:00|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|8
1612983430000|2021-02-10 18:57:10|||||||||2
1612983440000|2021-02-10 18:57:20|4532.4|4526.4|4531.4|4525.4|4532.4|4526.4|4531.4|4525.4|112
1612983450000|2021-02-10 18:57:30|||||||||15
1612983460000|2021-02-10 18:57:40|||||||||1
1612983470000|2021-02-10 18:57:50|4531.9|4525.9|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|5
1612983480000|2021-02-10 18:58:00|4532.1|4526.1|4532.4|4526.4|4533.4|4527.4|4531.9|4525.9|4
1612983490000|2021-02-10 18:58:10|||||||||3
1612983500000|2021-02-10 18:58:20|||||||||2
1612983510000|2021-02-10 18:58:30|4531.6|4525.6|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|4
1612983520000|2021-02-10 18:58:40|4531.6|4525.6|4530.4|4524.4|4531.9|4525.9|4530.4|4524.4|3
1612983530000|2021-02-10 18:58:50|4530.1|4524.1|4529.9|4523.9|4530.1|4524.1|4529.9|4523.9|9
1612983540000|2021-02-10 18:59:00|4530.4|4524.4|4531.4|4525.4|4531.4|4525.4|4529.9|4523.9|22
1612983550000|2021-02-10 18:59:10|||||||||5
1612983560000|2021-02-10 18:59:20|||||||||6
1612983570000|2021-02-10 18:59:30|4530.9|4524.9|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|7
1612983580000|2021-02-10 18:59:40|4531.4|4525.4|4528.9|4522.9|4531.4|4525.4|4528.1|4522.1|37
1612983590000|2021-02-10 18:59:50|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|79
1612983600000|2021-02-10 19:00:00|4529.1|4523.1|4528.9|4522.9|4529.1|4523.1|4527.9|4521.9|38
1612983610000|2021-02-10 19:00:10|4529.1|4523.1|4529.1|4523.1|4529.6|4523.6|4528.9|4522.9|85
1612983620000|2021-02-10 19:00:20|4528.9|4522.9|4528.4|4522.4|4528.9|4522.9|4527.9|4521.9|111
1612983630000|2021-02-10 19:00:30|4528.6|4522.6|4528.9|4522.9|4528.9|4522.9|4528.1|4522.1|24
1612983640000|2021-02-10 19:00:40|4528.6|4522.6|4528.6|4522.6|4528.9|4522.9|4528.6|4522.6|7
1612983650000|2021-02-10 19:00:50|4528.9|4522.9|4528.6|4522.6|4528.9|4522.9|4528.6|4522.6|0
1612983660000|2021-02-10 19:01:00|4528.9|4522.9|4529.6|4523.6|4529.6|4523.6|4528.6|4522.6|16
1612983670000|2021-02-10 19:01:10|4529.4|4523.4|4529.6|4523.6|4529.6|4523.6|4529.4|4523.4|0
1612983680000|2021-02-10 19:01:20|4530.4|4524.4|4531.4|4525.4|4531.4|4525.4|4530.4|4524.4|7
1612983690000|2021-02-10 19:01:30|4530.4|4524.4|4531.1|4525.1|4531.4|4525.4|4529.9|4523.9|53
1612983700000|2021-02-10 19:01:40|4530.4|4524.4|4529.4|4523.4|4530.9|4524.9|4529.4|4523.4|1
1612983710000|2021-02-10 19:01:50|4529.6|4523.6|4529.4|4523.4|4530.1|4524.1|4529.4|4523.4|5
1612983720000|2021-02-10 19:02:00|4529.6|4523.6|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|2
1612983730000|2021-02-10 19:02:10|4529.1|4523.1|4529.9|4523.9|4530.1|4524.1|4528.9|4522.9|5
1612983740000|2021-02-10 19:02:20|4530.6|4524.6|4527.4|4521.4|4530.6|4524.6|4525.4|4519.4|75
1612983750000|2021-02-10 19:02:30|4526.9|4520.9|4528.6|4522.6|4528.6|4522.6|4526.9|4520.9|8
1612983760000|2021-02-10 19:02:40|4528.4|4522.4|4527.4|4521.4|4528.4|4522.4|4527.1|4521.1|11
1612983770000|2021-02-10 19:02:50|4527.6|4521.6|4528.9|4522.9|4529.1|4523.1|4527.6|4521.6|20
1612983780000|2021-02-10 19:03:00|4529.1|4523.1|4528.1|4522.1|4529.1|4523.1|4527.6|4521.6|39
1612983790000|2021-02-10 19:03:10|4527.6|4521.6|4527.6|4521.6|4527.9|4521.9|4527.4|4521.4|7
1612983800000|2021-02-10 19:03:20|4527.4|4521.4|4527.6|4521.6|4527.9|4521.9|4527.1|4521.1|3
1612983810000|2021-02-10 19:03:30|4527.9|4521.9|4526.6|4520.6|4527.9|4521.9|4526.6|4520.6|66
1612983820000|2021-02-10 19:03:40|4526.9|4520.9|4525.6|4519.6|4526.9|4520.9|4525.4|4519.4|14
1612983830000|2021-02-10 19:03:50|4525.1|4519.1|4524.6|4518.6|4525.4|4519.4|4524.6|4518.6|13
1612983840000|2021-02-10 19:04:00|4524.9|4518.9|4526.4|4520.4|4526.4|4520.4|4524.6|4518.6|30
1612983850000|2021-02-10 19:04:10|4525.9|4519.9|4526.1|4520.1|4526.4|4520.4|4525.9|4519.9|3
1612983860000|2021-02-10 19:04:20|4525.9|4519.9|4525.6|4519.6|4526.1|4520.1|4525.4|4519.4|0
1612983870000|2021-02-10 19:04:30|4525.1|4519.1|4526.1|4520.1|4526.1|4520.1|4524.9|4518.9|31
1612983880000|2021-02-10 19:04:40|4525.6|4519.6|4524.1|4518.1|4525.6|4519.6|4523.1|4517.1|19
1612983890000|2021-02-10 19:04:50|4523.9|4517.9|4522.6|4516.6|4523.9|4517.9|4522.4|4516.4|8
1612983900000|2021-02-10 19:05:00|4522.4|4516.4|4523.1|4517.1|4523.9|4517.9|4522.1|4516.1|14
1612983910000|2021-02-10 19:05:10|4522.9|4516.9|4524.4|4518.4|4525.1|4519.1|4522.9|4516.9|19
1612983920000|2021-02-10 19:05:20|4523.9|4517.9|4522.9|4516.9|4524.1|4518.1|4522.9|4516.9|36
1612983930000|2021-02-10 19:05:30|4523.1|4517.1|4523.9|4517.9|4524.4|4518.4|4523.1|4517.1|27
1612983940000|2021-02-10 19:05:40|4524.6|4518.6|4525.1|4519.1|4525.6|4519.6|4524.4|4518.4|9
1612983950000|2021-02-10 19:05:50|4524.9|4518.9|4525.1|4519.1|4525.1|4519.1|4524.4|4518.4|8
1612983960000|2021-02-10 19:06:00|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4524.6|4518.6|12
1612983970000|2021-02-10 19:06:10|4525.6|4519.6|4526.6|4520.6|4526.6|4520.6|4525.1|4519.1|13
1612983980000|2021-02-10 19:06:20|4526.9|4520.9|4528.4|4522.4|4528.4|4522.4|4526.6|4520.6|9
1612983990000|2021-02-10 19:06:30|4527.4|4521.4|4527.9|4521.9|4528.4|4522.4|4527.4|4521.4|11
1612984000000|2021-02-10 19:06:40|4526.4|4520.4|4527.4|4521.4|4527.4|4521.4|4526.4|4520.4|6
1612984010000|2021-02-10 19:06:50|4527.1|4521.1|4526.4|4520.4|4527.4|4521.4|4526.4|4520.4|5
1612984020000|2021-02-10 19:07:00|4526.1|4520.1|4528.6|4522.6|4528.6|4522.6|4525.6|4519.6|161
1612984030000|2021-02-10 19:07:10|4528.9|4522.9|4529.6|4523.6|4529.9|4523.9|4528.6|4522.6|41
1612984040000|2021-02-10 19:07:20|4529.9|4523.9|4527.6|4521.6|4529.9|4523.9|4527.4|4521.4|11
1612984050000|2021-02-10 19:07:30|4527.9|4521.9|4528.9|4522.9|4528.9|4522.9|4527.9|4521.9|1
1612984060000|2021-02-10 19:07:40|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.6|4522.6|3
1612984070000|2021-02-10 19:07:50|4528.9|4522.9|4528.1|4522.1|4528.9|4522.9|4528.1|4522.1|12
1612984080000|2021-02-10 19:08:00|4527.4|4521.4|4526.9|4520.9|4527.9|4521.9|4526.6|4520.6|14
1612984090000|2021-02-10 19:08:10|4526.6|4520.6|4524.9|4518.9|4526.9|4520.9|4524.9|4518.9|38
1612984100000|2021-02-10 19:08:20|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|5
1612984110000|2021-02-10 19:08:30|4525.4|4519.4|4526.1|4520.1|4526.1|4520.1|4525.4|4519.4|1
1612984120000|2021-02-10 19:08:40|4526.4|4520.4|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|4
1612984130000|2021-02-10 19:08:50|4526.9|4520.9|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|0
1612984140000|2021-02-10 19:09:00|4526.1|4520.1|4529.4|4523.4|4529.4|4523.4|4526.1|4520.1|9
1612984150000|2021-02-10 19:09:10|4530.4|4524.4|4531.6|4525.6|4531.6|4525.6|4530.4|4524.4|40
1612984160000|2021-02-10 19:09:20|4530.1|4524.1|4529.9|4523.9|4531.4|4525.4|4529.6|4523.6|24
1612984170000|2021-02-10 19:09:30|4529.6|4523.6|4528.1|4522.1|4529.6|4523.6|4527.9|4521.9|12
1612984180000|2021-02-10 19:09:40|4527.4|4521.4|4527.4|4521.4|4527.6|4521.6|4527.4|4521.4|1
1612984190000|2021-02-10 19:09:50|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4526.9|4520.9|4
1612984200000|2021-02-10 19:10:00|4526.9|4520.9|4529.1|4523.1|4529.1|4523.1|4526.6|4520.6|10
1612984210000|2021-02-10 19:10:10|4529.4|4523.4|4529.9|4523.9|4530.4|4524.4|4529.1|4523.1|11
1612984220000|2021-02-10 19:10:20|4529.6|4523.6|4530.6|4524.6|4530.6|4524.6|4528.9|4522.9|9
1612984230000|2021-02-10 19:10:30|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|10
1612984240000|2021-02-10 19:10:40|4530.6|4524.6|4529.1|4523.1|4530.6|4524.6|4529.1|4523.1|32
1612984250000|2021-02-10 19:10:50|4529.4|4523.4|4530.1|4524.1|4530.1|4524.1|4529.4|4523.4|4
1612984260000|2021-02-10 19:11:00|4529.6|4523.6|4529.9|4523.9|4530.1|4524.1|4529.6|4523.6|123
1612984270000|2021-02-10 19:11:10|4529.4|4523.4|4529.9|4523.9|4530.1|4524.1|4529.4|4523.4|31
1612984280000|2021-02-10 19:11:20|4530.1|4524.1|4531.4|4525.4|4531.4|4525.4|4530.1|4524.1|12
1612984290000|2021-02-10 19:11:30|4531.6|4525.6|4530.6|4524.6|4531.9|4525.9|4530.6|4524.6|14
1612984300000|2021-02-10 19:11:40|4530.4|4524.4|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|13
1612984310000|2021-02-10 19:11:50|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4530.4|4524.4|58
1612984320000|2021-02-10 19:12:00|4530.9|4524.9|4529.9|4523.9|4530.9|4524.9|4529.9|4523.9|127
1612984330000|2021-02-10 19:12:10|4530.1|4524.1|4530.9|4524.9|4531.4|4525.4|4530.1|4524.1|39
1612984340000|2021-02-10 19:12:20|4530.4|4524.4|4530.6|4524.6|4530.6|4524.6|4530.1|4524.1|12
1612984350000|2021-02-10 19:12:30|4530.4|4524.4|4530.6|4524.6|4530.6|4524.6|4529.9|4523.9|68
1612984360000|2021-02-10 19:12:40|4530.4|4524.4|4531.1|4525.1|4531.4|4525.4|4530.4|4524.4|9
1612984370000|2021-02-10 19:12:50|4530.9|4524.9|4529.9|4523.9|4530.9|4524.9|4529.9|4523.9|33
1612984380000|2021-02-10 19:13:00|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4530.1|4524.1|51
1612984390000|2021-02-10 19:13:10|4530.6|4524.6|4531.1|4525.1|4531.1|4525.1|4530.4|4524.4|14
1612984400000|2021-02-10 19:13:20|4530.9|4524.9|4533.4|4527.4|4533.4|4527.4|4530.9|4524.9|10
1612984410000|2021-02-10 19:13:30|4533.1|4527.1|4534.4|4528.4|4534.4|4528.4|4533.1|4527.1|19
1612984420000|2021-02-10 19:13:40|4534.6|4528.6|4535.4|4529.4|4535.4|4529.4|4534.6|4528.6|47
1612984430000|2021-02-10 19:13:50|4535.9|4529.9|4535.4|4529.4|4536.4|4530.4|4535.4|4529.4|45
1612984440000|2021-02-10 19:14:00|4535.9|4529.9|4537.4|4531.4|4538.4|4532.4|4535.4|4529.4|345
1612984450000|2021-02-10 19:14:10|4537.6|4531.6|4536.9|4530.9|4537.6|4531.6|4535.6|4529.6|329
1612984460000|2021-02-10 19:14:20|4536.4|4530.4|4537.9|4531.9|4538.9|4532.9|4536.4|4530.4|323
1612984470000|2021-02-10 19:14:30|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4536.3|4530.3|410
1612984480000|2021-02-10 19:14:40|4536.6|4530.6|4542.3|4536.3|4543.6|4537.6|4536.6|4530.6|274
1612984490000|2021-02-10 19:14:50|4542.8|4536.8|4544.8|4538.8|4545.1|4539.1|4542.1|4536.1|304
1612984500000|2021-02-10 19:15:00|4544.6|4538.6|4542.8|4536.8|4545.8|4539.8|4542.6|4536.6|88
1612984510000|2021-02-10 19:15:10|4542.6|4536.6|4540.8|4534.8|4542.8|4536.8|4540.8|4534.8|88
1612984520000|2021-02-10 19:15:20|4541.8|4535.8|4540.8|4534.8|4541.8|4535.8|4540.8|4534.8|18
1612984530000|2021-02-10 19:15:30|4541.1|4535.1|4540.3|4534.3|4541.3|4535.3|4540.3|4534.3|12
1612984540000|2021-02-10 19:15:40|4540.1|4534.1|4539.8|4533.8|4540.1|4534.1|4539.8|4533.8|19
1612984550000|2021-02-10 19:15:50|4540.1|4534.1|4539.8|4533.8|4540.1|4534.1|4539.6|4533.6|10
1612984560000|2021-02-10 19:16:00|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|21
1612984570000|2021-02-10 19:16:10|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|21
1612984580000|2021-02-10 19:16:20|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|29
1612984590000|2021-02-10 19:16:30|||||||||18
1612984600000|2021-02-10 19:16:40|4541.8|4535.8|4540.3|4534.3|4541.8|4535.8|4540.3|4534.3|37
1612984610000|2021-02-10 19:16:50|4539.8|4533.8|4541.8|4535.8|4541.8|4535.8|4539.8|4533.8|65
1612984620000|2021-02-10 19:17:00|4541.3|4535.3|4540.6|4534.6|4541.3|4535.3|4539.8|4533.8|3
1612984630000|2021-02-10 19:17:10|4540.3|4534.3|4539.3|4533.3|4541.1|4535.1|4539.3|4533.3|80
1612984640000|2021-02-10 19:17:20|4539.1|4533.1|4538.8|4532.8|4539.1|4533.1|4538.8|4532.8|7
1612984650000|2021-02-10 19:17:30|4539.1|4533.1|4537.8|4531.8|4539.1|4533.1|4537.8|4531.8|16
1612984660000|2021-02-10 19:17:40|4536.8|4530.8|4534.8|4528.8|4537.1|4531.1|4534.8|4528.8|13
1612984670000|2021-02-10 19:17:50|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.6|4528.6|53
1612984680000|2021-02-10 19:18:00|4534.8|4528.8|4534.8|4528.8|4535.1|4529.1|4534.8|4528.8|23
1612984690000|2021-02-10 19:18:10|4534.6|4528.6|4534.3|4528.3|4535.3|4529.3|4534.1|4528.1|25
1612984700000|2021-02-10 19:18:20|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|11
1612984710000|2021-02-10 19:18:30|4535.3|4529.3|4534.1|4528.1|4535.3|4529.3|4533.8|4527.8|2
1612984720000|2021-02-10 19:18:40|4533.8|4527.8|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|15
1612984730000|2021-02-10 19:18:50|4532.1|4526.1|4532.3|4526.3|4532.3|4526.3|4531.8|4525.8|8
1612984740000|2021-02-10 19:19:00|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.3|4526.3|7
1612984750000|2021-02-10 19:19:10|4532.6|4526.6|4533.3|4527.3|4533.3|4527.3|4532.6|4526.6|28
1612984760000|2021-02-10 19:19:20|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.6|4527.6|3
1612984770000|2021-02-10 19:19:30|4534.6|4528.6|4533.1|4527.1|4535.8|4529.8|4533.1|4527.1|42
1612984780000|2021-02-10 19:19:40|4531.8|4525.8|4532.3|4526.3|4532.3|4526.3|4531.8|4525.8|30
1612984790000|2021-02-10 19:19:50|4532.8|4526.8|4533.6|4527.6|4533.8|4527.8|4531.3|4525.3|35
1613005200000|2021-02-11 01:00:00|4536.6|4530.6|4532.6|4526.6|4537.6|4531.6|4532.3|4526.3|45
1613005210000|2021-02-11 01:00:10|4532.3|4526.3|4532.6|4526.6|4533.6|4527.6|4532.3|4526.3|12
1613005220000|2021-02-11 01:00:20|4532.3|4526.3|4533.1|4527.1|4534.1|4528.1|4532.3|4526.3|7
1613005230000|2021-02-11 01:00:30|4532.8|4526.8|4533.1|4527.1|4533.6|4527.6|4532.1|4526.1|105
1613005240000|2021-02-11 01:00:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4531.3|4525.3|64
1613005250000|2021-02-11 01:00:50|4532.1|4526.1|4532.6|4526.6|4532.6|4526.6|4531.6|4525.6|17
1613005260000|2021-02-11 01:01:00|4532.3|4526.3|4533.1|4527.1|4533.8|4527.8|4532.3|4526.3|7
1613005270000|2021-02-11 01:01:10|4533.3|4527.3|4534.8|4528.8|4534.8|4528.8|4533.1|4527.1|7
1613005280000|2021-02-11 01:01:20|4535.1|4529.1|4533.6|4527.6|4535.1|4529.1|4533.3|4527.3|4
1613005290000|2021-02-11 01:01:30|4533.3|4527.3|4532.8|4526.8|4533.6|4527.6|4532.8|4526.8|0
1613005300000|2021-02-11 01:01:40|4533.1|4527.1|4530.1|4524.1|4533.1|4527.1|4530.1|4524.1|4
1613005310000|2021-02-11 01:01:50|4529.6|4523.6|4530.8|4524.8|4531.1|4525.1|4529.1|4523.1|9
1613005320000|2021-02-11 01:02:00|4531.1|4525.1|4529.6|4523.6|4531.3|4525.3|4529.6|4523.6|2
1613005330000|2021-02-11 01:02:10|4529.8|4523.8|4533.1|4527.1|4534.3|4528.3|4529.8|4523.8|53
1613005340000|2021-02-11 01:02:20|4533.6|4527.6|4531.8|4525.8|4533.6|4527.6|4531.3|4525.3|15
1613005350000|2021-02-11 01:02:30|4531.3|4525.3|4531.5|4525.5|4531.5|4525.5|4531.3|4525.3|5
1613005360000|2021-02-11 01:02:40|4531.3|4525.3|4530.5|4524.5|4531.3|4525.3|4530.3|4524.3|0
1613005370000|2021-02-11 01:02:50|||||||||2
1613005380000|2021-02-11 01:03:00|4530.3|4524.3|4530.1|4524.1|4530.5|4524.5|4529.6|4523.6|3
1613005390000|2021-02-11 01:03:10|4529.8|4523.8|4529.6|4523.6|4529.8|4523.8|4529.6|4523.6|2
1613005400000|2021-02-11 01:03:20|4528.3|4522.3|4528.1|4522.1|4529.1|4523.1|4528.1|4522.1|2
1613005410000|2021-02-11 01:03:30|4527.8|4521.8|4527.8|4521.8|4528.6|4522.6|4527.6|4521.6|37
1613005420000|2021-02-11 01:03:40|4527.6|4521.6|4528.6|4522.6|4529.1|4523.1|4527.6|4521.6|7
1613005430000|2021-02-11 01:03:50|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|4
1613005440000|2021-02-11 01:04:00|4528.3|4522.3|4527.1|4521.1|4528.6|4522.6|4526.8|4520.8|21
1613005450000|2021-02-11 01:04:10|4526.8|4520.8|4527.1|4521.1|4527.1|4521.1|4526.8|4520.8|2
1613005470000|2021-02-11 01:04:30|4526.8|4520.8|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|3
1613005480000|2021-02-11 01:04:40|4527.3|4521.3|4528.1|4522.1|4528.1|4522.1|4525.3|4519.3|10
1613005490000|2021-02-11 01:04:50|4528.3|4522.3|4527.3|4521.3|4528.6|4522.6|4527.3|4521.3|1
1613005500000|2021-02-11 01:05:00|4526.5|4520.5|4526.1|4520.1|4526.5|4520.5|4526.1|4520.1|3
1613005510000|2021-02-11 01:05:10|4525.8|4519.8|4527.8|4521.8|4528.3|4522.3|4525.8|4519.8|2
1613005520000|2021-02-11 01:05:20|4528.1|4522.1|4527.5|4521.5|4528.1|4522.1|4527.3|4521.3|3
1613005530000|2021-02-11 01:05:30|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4526.3|4520.3|11
1613005540000|2021-02-11 01:05:40|4528.6|4522.6|4528.3|4522.3|4529.3|4523.3|4528.3|4522.3|4
1613005550000|2021-02-11 01:05:50|4527.8|4521.8|4528.5|4522.5|4528.8|4522.8|4527.8|4521.8|1
1613005560000|2021-02-11 01:06:00|4530.1|4524.1|4531.6|4525.6|4532.1|4526.1|4530.1|4524.1|5
1613005570000|2021-02-11 01:06:10|4532.1|4526.1|4532.3|4526.3|4532.6|4526.6|4532.1|4526.1|0
1613005580000|2021-02-11 01:06:20|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|0
1613005590000|2021-02-11 01:06:30|4532.3|4526.3|4532.3|4526.3|4532.6|4526.6|4532.3|4526.3|0
1613005600000|2021-02-11 01:06:40|4532.6|4526.6|4533.5|4527.5|4533.8|4527.8|4532.3|4526.3|1
1613005610000|2021-02-11 01:06:50|4533.1|4527.1|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|0
1613005620000|2021-02-11 01:07:00|4532.6|4526.6|4532.5|4526.5|4532.6|4526.6|4532.3|4526.3|3
1613005630000|2021-02-11 01:07:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|1
1613005640000|2021-02-11 01:07:20|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|1
1613005650000|2021-02-11 01:07:30|4532.3|4526.3|4531|4525|4532.3|4526.3|4531|4525|3
1613005660000|2021-02-11 01:07:40|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|1
1613005670000|2021-02-11 01:07:50|4531.5|4525.5|4533.3|4527.3|4533.6|4527.6|4531.5|4525.5|2
1613005680000|2021-02-11 01:08:00|4533.1|4527.1|4532.5|4526.5|4533.1|4527.1|4532.3|4526.3|2
1613005690000|2021-02-11 01:08:10|4532.3|4526.3|4533.3|4527.3|4533.3|4527.3|4532.3|4526.3|1
1613005700000|2021-02-11 01:08:20|4533.1|4527.1|4533.3|4527.3|4533.5|4527.5|4533.1|4527.1|1
1613005710000|2021-02-11 01:08:30|4533.5|4527.5|4532.8|4526.8|4534.3|4528.3|4532.8|4526.8|38
1613005720000|2021-02-11 01:08:40|4532.6|4526.6|4530.1|4524.1|4532.6|4526.6|4530|4524|18
1613005730000|2021-02-11 01:08:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4528.8|4522.8|0
1613005740000|2021-02-11 01:09:00|4528.8|4522.8|4529.6|4523.6|4529.6|4523.6|4528.1|4522.1|4
1613005750000|2021-02-11 01:09:10|4529.1|4523.1|4528.1|4522.1|4529.1|4523.1|4527.8|4521.8|1
1613005760000|2021-02-11 01:09:20|4527.8|4521.8|4527.8|4521.8|4528.1|4522.1|4527.8|4521.8|0
1613005770000|2021-02-11 01:09:30|4528.1|4522.1|4528.1|4522.1|4528.3|4522.3|4528.1|4522.1|17
1613005780000|2021-02-11 01:09:40|4527.8|4521.8|4528.1|4522.1|4528.1|4522.1|4527.8|4521.8|2
1613005790000|2021-02-11 01:09:50|4527.8|4521.8|4528.1|4522.1|4528.1|4522.1|4527.8|4521.8|1
1613005800000|2021-02-11 01:10:00|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|1
1613005810000|2021-02-11 01:10:10|4528.8|4522.8|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|5
1613005820000|2021-02-11 01:10:20|4529.6|4523.6|4529.3|4523.3|4529.6|4523.6|4529.3|4523.3|0
1613005830000|2021-02-11 01:10:30|4528.8|4522.8|4528.1|4522.1|4528.8|4522.8|4528.1|4522.1|2
1613005840000|2021-02-11 01:10:40|4528.3|4522.3|4528.1|4522.1|4529.1|4523.1|4528.1|4522.1|2
1613005850000|2021-02-11 01:10:50|4527.8|4521.8|4529.1|4523.1|4529.1|4523.1|4527.8|4521.8|2
1613005860000|2021-02-11 01:11:00|4528.8|4522.8|4529.1|4523.1|4529.1|4523.1|4528.8|4522.8|0
1613005870000|2021-02-11 01:11:10|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1613005880000|2021-02-11 01:11:20|4528.6|4522.6|4527.3|4521.3|4528.6|4522.6|4527.3|4521.3|7
1613005890000|2021-02-11 01:11:30|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|3
1613005900000|2021-02-11 01:11:40|4527.6|4521.6|4527.8|4521.8|4527.8|4521.8|4527.3|4521.3|1
1613005910000|2021-02-11 01:11:50|4527.6|4521.6|4527.3|4521.3|4527.6|4521.6|4527.3|4521.3|0
1613005920000|2021-02-11 01:12:00|4527.6|4521.6|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|0
1613005930000|2021-02-11 01:12:10|4527.6|4521.6|4527.6|4521.6|4528.3|4522.3|4527.3|4521.3|6
1613005940000|2021-02-11 01:12:20|4527.8|4521.8|4527.3|4521.3|4527.8|4521.8|4527.1|4521.1|0
1613005960000|2021-02-11 01:12:40|4527.6|4521.6|4527|4521|4527.6|4521.6|4526.5|4520.5|5
1613005970000|2021-02-11 01:12:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613005980000|2021-02-11 01:13:00|4526.6|4520.6|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|1
1613005990000|2021-02-11 01:13:10|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|0
1613006000000|2021-02-11 01:13:20|4525.8|4519.8|4525.3|4519.3|4525.8|4519.8|4525.3|4519.3|1
1613006010000|2021-02-11 01:13:30|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|3
1613006020000|2021-02-11 01:13:40|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613006030000|2021-02-11 01:13:50|4525.3|4519.3|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613006040000|2021-02-11 01:14:00|4525.8|4519.8|4525.3|4519.3|4525.8|4519.8|4525.3|4519.3|0
1613006050000|2021-02-11 01:14:10|4524.6|4518.6|4525|4519|4525|4519|4524.3|4518.3|6
1613006060000|2021-02-11 01:14:20|4524.8|4518.8|4523.8|4517.8|4524.8|4518.8|4523.8|4517.8|8
1613006070000|2021-02-11 01:14:30|4524|4518|4524|4518|4524|4518|4523.5|4517.5|34
1613006080000|2021-02-11 01:14:40|4524.3|4518.3|4524.5|4518.5|4524.5|4518.5|4524.3|4518.3|0
1613006100000|2021-02-11 01:15:00|4524.3|4518.3|4524|4518|4524.3|4518.3|4523.8|4517.8|3
1613006110000|2021-02-11 01:15:10|4524.3|4518.3|4524|4518|4524.5|4518.5|4523.8|4517.8|2
1613006120000|2021-02-11 01:15:20|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|0
1613006130000|2021-02-11 01:15:30|4524.3|4518.3|4524.5|4518.5|4524.5|4518.5|4524.3|4518.3|0
1613006140000|2021-02-11 01:15:40|4524|4518|4524|4518|4524.5|4518.5|4524|4518|1
1613006150000|2021-02-11 01:15:50|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|2
1613006160000|2021-02-11 01:16:00|4523|4517|4523|4517|4523|4517|4523|4517|6
1613006170000|2021-02-11 01:16:10|4522.8|4516.8|4522|4516|4522.8|4516.8|4521.8|4515.8|12
1613006180000|2021-02-11 01:16:20|4521.3|4515.3|4514.8|4508.8|4521.3|4515.3|4514.5|4508.5|23
1613006190000|2021-02-11 01:16:30|4514.5|4508.5|4513.8|4507.8|4514.5|4508.5|4513.8|4507.8|15
1613006200000|2021-02-11 01:16:40|4513.5|4507.5|4513.5|4507.5|4514.5|4508.5|4513.3|4507.3|13
1613006210000|2021-02-11 01:16:50|4513.3|4507.3|4513.8|4507.8|4514|4508|4512.8|4506.8|15
1613006220000|2021-02-11 01:17:00|4513.5|4507.5|4511.3|4505.3|4513.8|4507.8|4510.8|4504.8|33
1613006230000|2021-02-11 01:17:10|4511|4505|4507.8|4501.8|4511|4505|4507|4501|31
1613006240000|2021-02-11 01:17:20|4508|4502|4507.5|4501.5|4508.3|4502.3|4507.3|4501.3|5
1613006250000|2021-02-11 01:17:30|4507.3|4501.3|4508.5|4502.5|4510|4504|4507.3|4501.3|8
1613006260000|2021-02-11 01:17:40|4508.8|4502.8|4508.5|4502.5|4508.8|4502.8|4508.3|4502.3|1
1613006270000|2021-02-11 01:17:50|4508.8|4502.8|4508.8|4502.8|4509.8|4503.8|4508.5|4502.5|4
1613006280000|2021-02-11 01:18:00|4508.5|4502.5|4509|4503|4509|4503|4508|4502|1
1613006290000|2021-02-11 01:18:10|4508.8|4502.8|4509.8|4503.8|4510|4504|4508.8|4502.8|4
1613006300000|2021-02-11 01:18:20|4510|4504|4506.3|4500.3|4510|4504|4506.3|4500.3|9
1613006310000|2021-02-11 01:18:30|4506|4500|4505.3|4499.3|4506|4500|4505|4499|5
1613006320000|2021-02-11 01:18:40|4506.3|4500.3|4505|4499|4506.3|4500.3|4505|4499|5
1613006330000|2021-02-11 01:18:50|4505.3|4499.3|4506|4500|4506.5|4500.5|4504.5|4498.5|15
1613006340000|2021-02-11 01:19:00|4505.8|4499.8|4504|4498|4506.3|4500.3|4504|4498|14
1613006350000|2021-02-11 01:19:10|4503.8|4497.8|4503.5|4497.5|4503.8|4497.8|4503.3|4497.3|8
1613006360000|2021-02-11 01:19:20|4503|4497|4503.5|4497.5|4503.5|4497.5|4503|4497|5
1613006370000|2021-02-11 01:19:30|4504.5|4498.5|4504|4498|4504.5|4498.5|4503.8|4497.8|11
1613006380000|2021-02-11 01:19:40|4505|4499|4503.8|4497.8|4505|4499|4503.8|4497.8|5
1613006390000|2021-02-11 01:19:50|4504|4498|4504|4498|4504.5|4498.5|4504|4498|6
1613006400000|2021-02-11 01:20:00|4503.3|4497.3|4504.3|4498.3|4504.8|4498.8|4503.3|4497.3|7
1613006410000|2021-02-11 01:20:10|4504|4498|4505|4499|4505|4499|4504|4498|19
1613006420000|2021-02-11 01:20:20|4505.3|4499.3|4505.6|4499.6|4505.6|4499.6|4505|4499|3
1613006430000|2021-02-11 01:20:30|4504.8|4498.8|4508|4502|4508|4502|4504.8|4498.8|6
1613006440000|2021-02-11 01:20:40|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|1
1613006450000|2021-02-11 01:20:50|4508.5|4502.5|4509|4503|4509.3|4503.3|4508.5|4502.5|25
1613006460000|2021-02-11 01:21:00|4509.3|4503.3|4509|4503|4509.3|4503.3|4509|4503|0
1613006470000|2021-02-11 01:21:10|4509.3|4503.3|4509|4503|4509.3|4503.3|4508.8|4502.8|1
1613006480000|2021-02-11 01:21:20|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|1
1613006490000|2021-02-11 01:21:30|4510|4504|4510.8|4504.8|4510.8|4504.8|4510|4504|4
1613006500000|2021-02-11 01:21:40|4510.5|4504.5|4510.3|4504.3|4510.8|4504.8|4509.3|4503.3|7
1613006510000|2021-02-11 01:21:50|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|2
1613006520000|2021-02-11 01:22:00|4508.5|4502.5|4506.5|4500.5|4508.5|4502.5|4506.5|4500.5|7
1613006530000|2021-02-11 01:22:10|4506.3|4500.3|4507.5|4501.5|4507.5|4501.5|4506.3|4500.3|3
1613006540000|2021-02-11 01:22:20|4507.8|4501.8|4507.5|4501.5|4507.8|4501.8|4507.3|4501.3|1
1613006550000|2021-02-11 01:22:30|4507.3|4501.3|4505.8|4499.8|4507.8|4501.8|4505.8|4499.8|5
1613006560000|2021-02-11 01:22:40|4505.5|4499.5|4504.8|4498.8|4505.5|4499.5|4504.5|4498.5|4
1613006570000|2021-02-11 01:22:50|4505.5|4499.5|4504.8|4498.8|4505.5|4499.5|4504.5|4498.5|7
1613006580000|2021-02-11 01:23:00|4504.5|4498.5|4505.3|4499.3|4505.3|4499.3|4504.5|4498.5|2
1613006590000|2021-02-11 01:23:10|4505.8|4499.8|4505.5|4499.5|4506.1|4500.1|4505.5|4499.5|3
1613006600000|2021-02-11 01:23:20|4505.8|4499.8|4504.5|4498.5|4505.8|4499.8|4504|4498|5
1613006610000|2021-02-11 01:23:30|4504.8|4498.8|4505.5|4499.5|4505.5|4499.5|4504.5|4498.5|7
1613006620000|2021-02-11 01:23:40|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|2
1613006630000|2021-02-11 01:23:50|4505|4499|4504.3|4498.3|4505|4499|4503.8|4497.8|0
1613006640000|2021-02-11 01:24:00|4504.8|4498.8|4503.8|4497.8|4505|4499|4503.8|4497.8|3
1613006650000|2021-02-11 01:24:10|4504|4498|4504|4498|4504|4498|4504|4498|1
1613006660000|2021-02-11 01:24:20|4504.5|4498.5|4505.3|4499.3|4505.3|4499.3|4504.5|4498.5|2
1613006670000|2021-02-11 01:24:30|4505|4499|4505.1|4499.1|4505.1|4499.1|4504.8|4498.8|0
1613006680000|2021-02-11 01:24:40|4504.8|4498.8|4504.3|4498.3|4504.8|4498.8|4504.3|4498.3|1
1613006690000|2021-02-11 01:24:50|4504.5|4498.5|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|5
1613006700000|2021-02-11 01:25:00|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|0
1613006710000|2021-02-11 01:25:10|4504.3|4498.3|4504|4498|4504.3|4498.3|4504|4498|0
1613006720000|2021-02-11 01:25:20|4504.3|4498.3|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|1
1613006730000|2021-02-11 01:25:30|4505|4499|4504.5|4498.5|4505|4499|4504.5|4498.5|0
1613006740000|2021-02-11 01:25:40|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|0
1613006750000|2021-02-11 01:25:50|4504.8|4498.8|4505.3|4499.3|4505.3|4499.3|4504.8|4498.8|4
1613006760000|2021-02-11 01:26:00|4505|4499|4505|4499|4505|4499|4505|4499|0
1613006770000|2021-02-11 01:26:10|4504.3|4498.3|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|1
1613006780000|2021-02-11 01:26:20|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|0
1613006790000|2021-02-11 01:26:30|4504.8|4498.8|4504|4498|4504.8|4498.8|4504|4498|2
1613006800000|2021-02-11 01:26:40|4503.8|4497.8|4500|4494|4504.5|4498.5|4499.5|4493.5|24
1613006810000|2021-02-11 01:26:50|4500.3|4494.3|4501.3|4495.3|4501.3|4495.3|4499.5|4493.5|14
1613006820000|2021-02-11 01:27:00|4501|4495|4501.3|4495.3|4501.8|4495.8|4500.8|4494.8|5
1613006830000|2021-02-11 01:27:10|4500.8|4494.8|4501|4495|4501|4495|4500.3|4494.3|3
1613006840000|2021-02-11 01:27:20|4500.8|4494.8|4499.5|4493.5|4501.5|4495.5|4499.5|4493.5|9
1613006850000|2021-02-11 01:27:30|4499.8|4493.8|4500.5|4494.5|4501.5|4495.5|4499.5|4493.5|10
1613006860000|2021-02-11 01:27:40|4500.3|4494.3|4500.5|4494.5|4500.5|4494.5|4500.3|4494.3|0
1613006870000|2021-02-11 01:27:50|4499.5|4493.5|4499.3|4493.3|4499.5|4493.5|4499|4493|3
1613006880000|2021-02-11 01:28:00|4498.6|4492.6|4499.5|4493.5|4499.5|4493.5|4498.6|4492.6|3
1613006890000|2021-02-11 01:28:10|4499|4493|4499.3|4493.3|4499.5|4493.5|4499|4493|4
1613006900000|2021-02-11 01:28:20|4499.1|4493.1|4499.3|4493.3|4499.3|4493.3|4498.6|4492.6|0
1613006910000|2021-02-11 01:28:30|4499.1|4493.1|4498.8|4492.8|4499.8|4493.8|4498.8|4492.8|24
1613006920000|2021-02-11 01:28:40|4497.3|4491.3|4495|4489|4497.3|4491.3|4493.3|4487.3|50
1613006930000|2021-02-11 01:28:50|4496|4490|4495.3|4489.3|4496|4490|4494.8|4488.8|10
1613006940000|2021-02-11 01:29:00|4495|4489|4495.8|4489.8|4496|4490|4495|4489|3
1613006950000|2021-02-11 01:29:10|4495|4489|4497|4491|4497|4491|4495|4489|6
1613006960000|2021-02-11 01:29:20|4495.5|4489.5|4496.8|4490.8|4496.8|4490.8|4495.5|4489.5|3
1613006970000|2021-02-11 01:29:30|4497|4491|4497|4491|4497|4491|4497|4491|1
1613006980000|2021-02-11 01:29:40|4496.3|4490.3|4498.3|4492.3|4498.3|4492.3|4496.3|4490.3|4
1613006990000|2021-02-11 01:29:50|4498|4492|4499|4493|4499|4493|4498|4492|3
1613007000000|2021-02-11 01:30:00|4499.3|4493.3|4500|4494|4500|4494|4498.8|4492.8|3
1613007010000|2021-02-11 01:30:10|4499.8|4493.8|4499.5|4493.5|4500.3|4494.3|4499.5|4493.5|1
1613007020000|2021-02-11 01:30:20|4499.3|4493.3|4500|4494|4500|4494|4498.8|4492.8|4
1613007030000|2021-02-11 01:30:30|4501|4495|4501|4495|4501|4495|4501|4495|3
1613007040000|2021-02-11 01:30:40|4501.3|4495.3|4502|4496|4504|4498|4501.3|4495.3|6
1613007050000|2021-02-11 01:30:50|4502.3|4496.3|4503|4497|4503|4497|4502.3|4496.3|1
1613007060000|2021-02-11 01:31:00|4502.8|4496.8|4502|4496|4502.8|4496.8|4501.5|4495.5|5
1613007100000|2021-02-11 01:31:40|4502.3|4496.3|4503|4497|4503|4497|4502.3|4496.3|0
1613007110000|2021-02-11 01:31:50|4503.3|4497.3|4502|4496|4503.3|4497.3|4502|4496|1
1613007130000|2021-02-11 01:32:10|4501.5|4495.5|4501|4495|4501.5|4495.5|4501|4495|1
1613007140000|2021-02-11 01:32:20|||||||||1
1613007150000|2021-02-11 01:32:30|||||||||2
1613007170000|2021-02-11 01:32:50|4500.5|4494.5|4501|4495|4501|4495|4500.5|4494.5|2
1613007180000|2021-02-11 01:33:00|4500.8|4494.8|4501|4495|4501|4495|4500.5|4494.5|2
1613007190000|2021-02-11 01:33:10|4501.5|4495.5|4501.3|4495.3|4501.5|4495.5|4500.5|4494.5|5
1613007200000|2021-02-11 01:33:20|4501|4495|4500.8|4494.8|4501|4495|4500.5|4494.5|3
1613007210000|2021-02-11 01:33:30|4499.5|4493.5|4501.3|4495.3|4501.3|4495.3|4499.5|4493.5|3
1613007220000|2021-02-11 01:33:40|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|1
1613007230000|2021-02-11 01:33:50|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1613007240000|2021-02-11 01:34:00|4499.5|4493.5|4498.8|4492.8|4499.5|4493.5|4498.8|4492.8|14
1613007250000|2021-02-11 01:34:10|4499.3|4493.3|4499.5|4493.5|4499.5|4493.5|4499.3|4493.3|0
1613007270000|2021-02-11 01:34:30|4499.3|4493.3|4499.3|4493.3|4499.5|4493.5|4499.3|4493.3|0
1613007280000|2021-02-11 01:34:40|4499.5|4493.5|4496.8|4490.8|4499.5|4493.5|4496.5|4490.5|5
1613007290000|2021-02-11 01:34:50|4497|4491|4496.3|4490.3|4497|4491|4496|4490|4
1613007300000|2021-02-11 01:35:00|4496.5|4490.5|4495.5|4489.5|4496.5|4490.5|4495.5|4489.5|1
1613007310000|2021-02-11 01:35:10|4495.8|4489.8|4495.5|4489.5|4495.8|4489.8|4495.5|4489.5|0
1613007320000|2021-02-11 01:35:20|4495|4489|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|23
1613007330000|2021-02-11 01:35:30|4494.3|4488.3|4494.5|4488.5|4494.8|4488.8|4493.8|4487.8|4
1613007340000|2021-02-11 01:35:40|4494.3|4488.3|4494.5|4488.5|4494.5|4488.5|4494.3|4488.3|3
1613007350000|2021-02-11 01:35:50|||||||||1
1613007360000|2021-02-11 01:36:00|4494.8|4488.8|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|2
1613007370000|2021-02-11 01:36:10|4494.8|4488.8|4494.3|4488.3|4494.8|4488.8|4494.3|4488.3|1
1613007380000|2021-02-11 01:36:20|4494.8|4488.8|4494.3|4488.3|4494.8|4488.8|4494.3|4488.3|2
1613007390000|2021-02-11 01:36:30|4494.5|4488.5|4494.8|4488.8|4494.8|4488.8|4494.5|4488.5|1
1613007400000|2021-02-11 01:36:40|4494.5|4488.5|4493.8|4487.8|4494.5|4488.5|4493.8|4487.8|2
1613007410000|2021-02-11 01:36:50|4494|4488|4494.8|4488.8|4494.8|4488.8|4493.8|4487.8|1
1613007420000|2021-02-11 01:37:00|4494.5|4488.5|4495|4489|4495|4489|4494.5|4488.5|2
1613007430000|2021-02-11 01:37:10|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|1
1613007440000|2021-02-11 01:37:20|4495.5|4489.5|4495|4489|4495.5|4489.5|4495|4489|0
1613007450000|2021-02-11 01:37:30|4494.5|4488.5|4493.8|4487.8|4494.8|4488.8|4493.8|4487.8|4
1613007460000|2021-02-11 01:37:40|4493.5|4487.5|4492.5|4486.5|4493.5|4487.5|4491.5|4485.5|9
1613007470000|2021-02-11 01:37:50|4491.5|4485.5|4492|4486|4492|4486|4491|4485|6
1613007480000|2021-02-11 01:38:00|4491.8|4485.8|4493|4487|4493|4487|4491.8|4485.8|10
1613007490000|2021-02-11 01:38:10|4492.8|4486.8|4493|4487|4493.3|4487.3|4492.8|4486.8|2
1613007500000|2021-02-11 01:38:20|||||||||1
1613007510000|2021-02-11 01:38:30|4493.8|4487.8|4493|4487|4493.8|4487.8|4492.8|4486.8|8
1613007520000|2021-02-11 01:38:40|||||||||1
1613007530000|2021-02-11 01:38:50|4493.5|4487.5|4493|4487|4493.5|4487.5|4493|4487|3
1613007540000|2021-02-11 01:39:00|4492.8|4486.8|4490.3|4484.3|4493|4487|4489.5|4483.5|11
1613007550000|2021-02-11 01:39:10|4490.5|4484.5|4489.5|4483.5|4491|4485|4489.5|4483.5|9
1613007560000|2021-02-11 01:39:20|4489.8|4483.8|4490.8|4484.8|4490.8|4484.8|4489.8|4483.8|7
1613007570000|2021-02-11 01:39:30|4490.5|4484.5|4490|4484|4490.5|4484.5|4490|4484|2
1613007580000|2021-02-11 01:39:40|||||||||1
1613007590000|2021-02-11 01:39:50|4489.8|4483.8|4490.3|4484.3|4490.5|4484.5|4489.8|4483.8|4
1613007600000|2021-02-11 01:40:00|4490|4484|4490.5|4484.5|4490.5|4484.5|4490|4484|2
1613007610000|2021-02-11 01:40:10|4492.3|4486.3|4492|4486|4492.3|4486.3|4492|4486|7
1613007620000|2021-02-11 01:40:20|4491.8|4485.8|4491.3|4485.3|4491.8|4485.8|4491|4485|0
1613007640000|2021-02-11 01:40:40|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1613007650000|2021-02-11 01:40:50|4491.8|4485.8|4489.8|4483.8|4491.8|4485.8|4489.8|4483.8|27
1613007660000|2021-02-11 01:41:00|4489.3|4483.3|4489.3|4483.3|4489.5|4483.5|4489.3|4483.3|1
1613007670000|2021-02-11 01:41:10|4489.8|4483.8|4490.3|4484.3|4490.3|4484.3|4489.8|4483.8|1
1613007680000|2021-02-11 01:41:20|4490.5|4484.5|4490.3|4484.3|4490.5|4484.5|4490.3|4484.3|1
1613007690000|2021-02-11 01:41:30|4490|4484|4489.8|4483.8|4490|4484|4489.5|4483.5|2
1613007700000|2021-02-11 01:41:40|4489.5|4483.5|4489.3|4483.3|4489.5|4483.5|4489.3|4483.3|3
1613007710000|2021-02-11 01:41:50|||||||||1
1613007720000|2021-02-11 01:42:00|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4488.8|4482.8|37
1613007730000|2021-02-11 01:42:10|4489.8|4483.8|4490.5|4484.5|4490.5|4484.5|4489.8|4483.8|0
1613007740000|2021-02-11 01:42:20|4490.3|4484.3|4490|4484|4490.3|4484.3|4489.5|4483.5|2
1613007750000|2021-02-11 01:42:30|4489.8|4483.8|4489.5|4483.5|4489.8|4483.8|4489.5|4483.5|0
1613007770000|2021-02-11 01:42:50|4489.3|4483.3|4489|4483|4489.3|4483.3|4489|4483|5
1613007780000|2021-02-11 01:43:00|4489.3|4483.3|4489|4483|4490|4484|4489|4483|3
1613007790000|2021-02-11 01:43:10|4489.3|4483.3|4486.8|4480.8|4489.3|4483.3|4486.8|4480.8|2
1613007800000|2021-02-11 01:43:20|4486.5|4480.5|4487.3|4481.3|4487.5|4481.5|4486.5|4480.5|2
1613007810000|2021-02-11 01:43:30|4487|4481|4487.3|4481.3|4487.3|4481.3|4486.8|4480.8|3
1613007820000|2021-02-11 01:43:40|4486.3|4480.3|4482|4476|4486.3|4480.3|4481.8|4475.8|9
1613007830000|2021-02-11 01:43:50|4481.3|4475.3|4483|4477|4483|4477|4481.3|4475.3|32
1613007840000|2021-02-11 01:44:00|4483.5|4477.5|4483.3|4477.3|4484|4478|4483.3|4477.3|6
1613007850000|2021-02-11 01:44:10|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|7
1613007860000|2021-02-11 01:44:20|4482.5|4476.5|4481.5|4475.5|4482.5|4476.5|4481.3|4475.3|11
1613007870000|2021-02-11 01:44:30|4480.5|4474.5|4478.8|4472.8|4480.5|4474.5|4478.5|4472.5|48
1613007880000|2021-02-11 01:44:40|4479|4473|4479.8|4473.8|4480.8|4474.8|4479|4473|17
1613007890000|2021-02-11 01:44:50|4480|4474|4479.5|4473.5|4482.3|4476.3|4479.5|4473.5|34
1613007900000|2021-02-11 01:45:00|4479.3|4473.3|4480.3|4474.3|4480.3|4474.3|4479|4473|3
1613007910000|2021-02-11 01:45:10|4480.5|4474.5|4480.8|4474.8|4481|4475|4480.3|4474.3|5
1613007930000|2021-02-11 01:45:30|4481.5|4475.5|4483.5|4477.5|4483.5|4477.5|4481.5|4475.5|19
1613007940000|2021-02-11 01:45:40|||||||||2
1613007950000|2021-02-11 01:45:50|4483|4477|4483.5|4477.5|4483.5|4477.5|4483|4477|4
1613007960000|2021-02-11 01:46:00|4484|4478|4483.5|4477.5|4484.3|4478.3|4483.5|4477.5|3
1613007970000|2021-02-11 01:46:10|4483.3|4477.3|4483.5|4477.5|4483.5|4477.5|4483.3|4477.3|2
1613007980000|2021-02-11 01:46:20|4483.3|4477.3|4483|4477|4483.5|4477.5|4483|4477|5
1613007990000|2021-02-11 01:46:30|4482.8|4476.8|4482.8|4476.8|4483.5|4477.5|4482.3|4476.3|3
1613008000000|2021-02-11 01:46:40|4483|4477|4482.8|4476.8|4483.5|4477.5|4482.8|4476.8|2
1613008010000|2021-02-11 01:46:50|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|0
1613008030000|2021-02-11 01:47:10|||||||||1
1613008050000|2021-02-11 01:47:30|4483.3|4477.3|4483|4477|4483.3|4477.3|4483|4477|5
1613008060000|2021-02-11 01:47:40|4483.8|4477.8|4483.3|4477.3|4483.8|4477.8|4483.3|4477.3|3
1613008070000|2021-02-11 01:47:50|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484|4478|1
1613008080000|2021-02-11 01:48:00|4484.8|4478.8|4485|4479|4485|4479|4484.5|4478.5|0
1613008100000|2021-02-11 01:48:20|4485.8|4479.8|4485|4479|4485.8|4479.8|4485|4479|3
1613008110000|2021-02-11 01:48:30|4484.3|4478.3|4483.5|4477.5|4484.5|4478.5|4483.5|4477.5|5
1613008120000|2021-02-11 01:48:40|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1613008130000|2021-02-11 01:48:50|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|0
1613008150000|2021-02-11 01:49:10|4483.8|4477.8|4483|4477|4484|4478|4483|4477|5
1613008160000|2021-02-11 01:49:20|4482.8|4476.8|4483.5|4477.5|4483.5|4477.5|4481.8|4475.8|12
1613008170000|2021-02-11 01:49:30|4483.3|4477.3|4483|4477|4483.5|4477.5|4483|4477|2
1613008180000|2021-02-11 01:49:40|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|0
1613008190000|2021-02-11 01:49:50|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|1
1613008200000|2021-02-11 01:50:00|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1613008210000|2021-02-11 01:50:10|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481|4475|0
1613008220000|2021-02-11 01:50:20|4481.5|4475.5|4481.3|4475.3|4481.5|4475.5|4481.3|4475.3|0
1613008230000|2021-02-11 01:50:30|4481|4475|4480.8|4474.8|4481|4475|4480.8|4474.8|1
1613008250000|2021-02-11 01:50:50|4482.8|4476.8|4482.8|4476.8|4483|4477|4482.8|4476.8|1
1613008260000|2021-02-11 01:51:00|4482|4476|4482|4476|4482|4476|4482|4476|0
1613008270000|2021-02-11 01:51:10|4483|4477|4483|4477|4483|4477|4483|4477|4
1613008290000|2021-02-11 01:51:30|4482.3|4476.3|4483.5|4477.5|4483.5|4477.5|4482.3|4476.3|7
1613008300000|2021-02-11 01:51:40|4483.3|4477.3|4484|4478|4484.3|4478.3|4483.3|4477.3|8
1613008310000|2021-02-11 01:51:50|4483.8|4477.8|4484.8|4478.8|4485.5|4479.5|4483.8|4477.8|1
1613008320000|2021-02-11 01:52:00|4485.8|4479.8|4485|4479|4485.8|4479.8|4485|4479|4
1613008330000|2021-02-11 01:52:10|4484.8|4478.8|4485.5|4479.5|4486|4480|4484.8|4478.8|9
1613008350000|2021-02-11 01:52:30|4485.8|4479.8|4485.5|4479.5|4486.3|4480.3|4485.5|4479.5|3
1613008370000|2021-02-11 01:52:50|4485.8|4479.8|4485.5|4479.5|4485.8|4479.8|4485.5|4479.5|0
1613008380000|2021-02-11 01:53:00|4485|4479|4485.5|4479.5|4485.5|4479.5|4484.8|4478.8|2
1613008390000|2021-02-11 01:53:10|4485.8|4479.8|4486|4480|4486|4480|4485.8|4479.8|0
1613008400000|2021-02-11 01:53:20|4485.8|4479.8|4485.5|4479.5|4485.8|4479.8|4485|4479|0
1613008410000|2021-02-11 01:53:30|4485.8|4479.8|4484.8|4478.8|4485.8|4479.8|4484.8|4478.8|4
1613008430000|2021-02-11 01:53:50|||||||||1
1613008440000|2021-02-11 01:54:00|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4
1613008450000|2021-02-11 01:54:10|4484.8|4478.8|4485|4479|4485|4479|4484.8|4478.8|1
1613008460000|2021-02-11 01:54:20|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1613008470000|2021-02-11 01:54:30|4485.5|4479.5|4486|4480|4486|4480|4485|4479|6
1613008480000|2021-02-11 01:54:40|4486.3|4480.3|4487.3|4481.3|4487.3|4481.3|4486.3|4480.3|1
1613008490000|2021-02-11 01:54:50|4488.5|4482.5|4490|4484|4490.8|4484.8|4488.5|4482.5|38
1613008500000|2021-02-11 01:55:00|4489.8|4483.8|4489|4483|4489.8|4483.8|4488.8|4482.8|2
1613008510000|2021-02-11 01:55:10|4488.5|4482.5|4487|4481|4488.5|4482.5|4487|4481|7
1613008520000|2021-02-11 01:55:20|4486.5|4480.5|4487|4481|4487|4481|4486.5|4480.5|2
1613008530000|2021-02-11 01:55:30|4487.3|4481.3|4488|4482|4488|4482|4487|4481|0
1613008540000|2021-02-11 01:55:40|4488.3|4482.3|4488.8|4482.8|4488.8|4482.8|4488.3|4482.3|0
1613008550000|2021-02-11 01:55:50|4489|4483|4489.5|4483.5|4489.5|4483.5|4489|4483|2
1613008560000|2021-02-11 01:56:00|4488.8|4482.8|4487.5|4481.5|4489|4483|4487.5|4481.5|4
1613008570000|2021-02-11 01:56:10|4487.8|4481.8|4487.8|4481.8|4488|4482|4487.8|4481.8|1
1613008580000|2021-02-11 01:56:20|4487.5|4481.5|4489|4483|4489|4483|4487.5|4481.5|7
1613008590000|2021-02-11 01:56:30|4488.8|4482.8|4489|4483|4489|4483|4488.8|4482.8|0
1613008600000|2021-02-11 01:56:40|4489.3|4483.3|4487.8|4481.8|4489.3|4483.3|4487.5|4481.5|3
1613008610000|2021-02-11 01:56:50|4488|4482|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|0
1613008620000|2021-02-11 01:57:00|4486.8|4480.8|4487.8|4481.8|4487.8|4481.8|4486.8|4480.8|0
1613008640000|2021-02-11 01:57:20|4487.3|4481.3|4486.5|4480.5|4487.3|4481.3|4486.5|4480.5|2
1613008650000|2021-02-11 01:57:30|4486.3|4480.3|4485.5|4479.5|4486.3|4480.3|4485.3|4479.3|2
1613008680000|2021-02-11 01:58:00|||||||||1
1613008690000|2021-02-11 01:58:10|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|1
1613008710000|2021-02-11 01:58:30|4485.5|4479.5|4487|4481|4487|4481|4485.5|4479.5|18
1613008720000|2021-02-11 01:58:40|4487.3|4481.3|4487|4481|4487.3|4481.3|4487|4481|0
1613008730000|2021-02-11 01:58:50|4486.8|4480.8|4485.8|4479.8|4486.8|4480.8|4485.8|4479.8|0
1613008740000|2021-02-11 01:59:00|4486|4480|4486.8|4480.8|4486.8|4480.8|4485.8|4479.8|18
1613008750000|2021-02-11 01:59:10|4487|4481|4487|4481|4487|4481|4487|4481|0
1613008760000|2021-02-11 01:59:20|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4486.5|4480.5|9
1613008770000|2021-02-11 01:59:30|4487.3|4481.3|4487|4481|4487.3|4481.3|4487|4481|9
1613008790000|2021-02-11 01:59:50|4486.8|4480.8|4486.5|4480.5|4486.8|4480.8|4486.5|4480.5|0
1613008800000|2021-02-11 02:00:00|4485.8|4479.8|4485.5|4479.5|4486.3|4480.3|4485.3|4479.3|1
1613008810000|2021-02-11 02:00:10|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|11
1613008820000|2021-02-11 02:00:20|4485|4479|4487|4481|4487|4481|4485|4479|1
1613008840000|2021-02-11 02:00:40|4486.8|4480.8|4486.5|4480.5|4486.8|4480.8|4486.5|4480.5|9
1613008850000|2021-02-11 02:00:50|4486.3|4480.3|4487.3|4481.3|4488|4482|4486.3|4480.3|4
1613008860000|2021-02-11 02:01:00|4486.8|4480.8|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|13
1613008880000|2021-02-11 02:01:20|4486|4480|4487|4481|4488.3|4482.3|4486|4480|13
1613008890000|2021-02-11 02:01:30|4488|4482|4488.3|4482.3|4488.8|4482.8|4488|4482|4
1613008900000|2021-02-11 02:01:40|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|0
1613008910000|2021-02-11 02:01:50|4488.3|4482.3|4488.5|4482.5|4488.5|4482.5|4487.8|4481.8|1
1613008920000|2021-02-11 02:02:00|4487.8|4481.8|4486.3|4480.3|4488.5|4482.5|4486|4480|12
1613008930000|2021-02-11 02:02:10|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486|4480|0
1613008940000|2021-02-11 02:02:20|4486.8|4480.8|4487.3|4481.3|4487.3|4481.3|4486.8|4480.8|2
1613008950000|2021-02-11 02:02:30|4487.5|4481.5|4487.3|4481.3|4487.5|4481.5|4487.3|4481.3|1
1613008960000|2021-02-11 02:02:40|4487.5|4481.5|4491|4485|4491.3|4485.3|4487.5|4481.5|25
1613008970000|2021-02-11 02:02:50|4491.3|4485.3|4491.5|4485.5|4491.8|4485.8|4491.3|4485.3|1
1613008990000|2021-02-11 02:03:10|4491.8|4485.8|4490.8|4484.8|4491.8|4485.8|4490.8|4484.8|5
1613009000000|2021-02-11 02:03:20|4491|4485|4490.8|4484.8|4491|4485|4490.8|4484.8|4
1613009020000|2021-02-11 02:03:40|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|1
1613009030000|2021-02-11 02:03:50|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|3
1613009040000|2021-02-11 02:04:00|4491.5|4485.5|4491.3|4485.3|4491.5|4485.5|4491.3|4485.3|2
1613009050000|2021-02-11 02:04:10|4491.5|4485.5|4491.5|4485.5|4491.8|4485.8|4491.5|4485.5|1
1613009060000|2021-02-11 02:04:20|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1613009070000|2021-02-11 02:04:30|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1613009080000|2021-02-11 02:04:40|4491.8|4485.8|4491|4485|4491.8|4485.8|4491|4485|1
1613009090000|2021-02-11 02:04:50|4490.8|4484.8|4493.5|4487.5|4493.5|4487.5|4490.8|4484.8|14
1613009100000|2021-02-11 02:05:00|4493|4487|4493|4487|4493|4487|4493|4487|1
1613009110000|2021-02-11 02:05:10|4493.3|4487.3|4493|4487|4493.3|4487.3|4493|4487|0
1613009120000|2021-02-11 02:05:20|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|6
1613009140000|2021-02-11 02:05:40|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|12
1613009150000|2021-02-11 02:05:50|4492|4486|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|1
1613009180000|2021-02-11 02:06:20|4492|4486|4492|4486|4492|4486|4492|4486|0
1613009200000|2021-02-11 02:06:40|4492.3|4486.3|4494|4488|4494|4488|4492.3|4486.3|7
1613009210000|2021-02-11 02:06:50|4493.8|4487.8|4493|4487|4493.8|4487.8|4493|4487|0
1613009220000|2021-02-11 02:07:00|4492.5|4486.5|4493|4487|4493|4487|4492.5|4486.5|1
1613009230000|2021-02-11 02:07:10|4493.3|4487.3|4493.3|4487.3|4493.5|4487.5|4493|4487|1
1613009240000|2021-02-11 02:07:20|4493|4487|4493|4487|4493|4487|4493|4487|2
1613009260000|2021-02-11 02:07:40|4492|4486|4492|4486|4492|4486|4492|4486|1
1613009270000|2021-02-11 02:07:50|4491.5|4485.5|4490.5|4484.5|4491.5|4485.5|4490.5|4484.5|4
1613009280000|2021-02-11 02:08:00|4490.7|4484.7|4490.5|4484.5|4490.7|4484.7|4490.5|4484.5|0
1613009300000|2021-02-11 02:08:20|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|1
1613009310000|2021-02-11 02:08:30|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1613009320000|2021-02-11 02:08:40|4488.5|4482.5|4489|4483|4489.2|4483.2|4488.5|4482.5|0
1613009330000|2021-02-11 02:08:50|4488.7|4482.7|4489|4483|4489.2|4483.2|4488.7|4482.7|1
1613009340000|2021-02-11 02:09:00|||||||||18
1613009370000|2021-02-11 02:09:30|4489.2|4483.2|4489|4483|4489.2|4483.2|4489|4483|0
1613009390000|2021-02-11 02:09:50|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1613009400000|2021-02-11 02:10:00|4488.5|4482.5|4488.7|4482.7|4488.7|4482.7|4488.5|4482.5|0
1613009420000|2021-02-11 02:10:20|4489|4483|4491|4485|4491|4485|4489|4483|6
1613009430000|2021-02-11 02:10:30|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.5|4484.5|2
1613009440000|2021-02-11 02:10:40|4490.2|4484.2|4490|4484|4490.2|4484.2|4489.7|4483.7|3
1613009450000|2021-02-11 02:10:50|4490.5|4484.5|4491.2|4485.2|4491.2|4485.2|4490.5|4484.5|1
1613009460000|2021-02-11 02:11:00|4491|4485|4491|4485|4491|4485|4491|4485|0
1613009470000|2021-02-11 02:11:10|4490.7|4484.7|4491|4485|4491|4485|4490.7|4484.7|2
1613009490000|2021-02-11 02:11:30|4490.7|4484.7|4491|4485|4491|4485|4490.7|4484.7|0
1613009520000|2021-02-11 02:12:00|4490.7|4484.7|4490|4484|4490.7|4484.7|4490|4484|10
1613009540000|2021-02-11 02:12:20|4489.7|4483.7|4489.5|4483.5|4490|4484|4489|4483|10
1613009550000|2021-02-11 02:12:30|4489.2|4483.2|4489.5|4483.5|4490|4484|4489.2|4483.2|1
1613009560000|2021-02-11 02:12:40|4489.2|4483.2|4489.5|4483.5|4489.5|4483.5|4489.2|4483.2|1
1613009570000|2021-02-11 02:12:50|4489.2|4483.2|4489.5|4483.5|4489.5|4483.5|4489.2|4483.2|1
1613009580000|2021-02-11 02:13:00|4489.2|4483.2|4489.7|4483.7|4489.7|4483.7|4489.2|4483.2|1
1613009590000|2021-02-11 02:13:10|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489|4483|2
1613009600000|2021-02-11 02:13:20|4489|4483|4490.5|4484.5|4490.5|4484.5|4489|4483|5
1613009610000|2021-02-11 02:13:30|4490|4484|4490|4484|4490|4484|4490|4484|1
1613009620000|2021-02-11 02:13:40|4489.5|4483.5|4489.2|4483.2|4489.5|4483.5|4489|4483|3
1613009640000|2021-02-11 02:14:00|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1613009660000|2021-02-11 02:14:20|4490.2|4484.2|4491.2|4485.2|4491.2|4485.2|4490.2|4484.2|1
1613009670000|2021-02-11 02:14:30|4491|4485|4491.7|4485.7|4491.7|4485.7|4491|4485|1
1613009680000|2021-02-11 02:14:40|4492|4486|4492|4486|4492|4486|4492|4486|0
1613009690000|2021-02-11 02:14:50|4492.5|4486.5|4492.2|4486.2|4492.5|4486.5|4492.2|4486.2|1
1613009700000|2021-02-11 02:15:00|4491.7|4485.7|4492|4486|4492|4486|4491.7|4485.7|0
1613009710000|2021-02-11 02:15:10|4491.7|4485.7|4493.2|4487.2|4493.2|4487.2|4491|4485|6
1613009720000|2021-02-11 02:15:20|||||||||1
1613009730000|2021-02-11 02:15:30|4493|4487|4493|4487|4493|4487|4493|4487|0
1613009740000|2021-02-11 02:15:40|4491.5|4485.5|4492.5|4486.5|4492.5|4486.5|4491.5|4485.5|8
1613009750000|2021-02-11 02:15:50|4492.7|4486.7|4493|4487|4493|4487|4492.7|4486.7|0
1613009760000|2021-02-11 02:16:00|4494|4488|4494|4488|4494|4488|4494|4488|1
1613009770000|2021-02-11 02:16:10|4493.7|4487.7|4494.5|4488.5|4494.5|4488.5|4493.7|4487.7|3
1613009780000|2021-02-11 02:16:20|4495|4489|4495|4489|4495|4489|4494.5|4488.5|0
1613009790000|2021-02-11 02:16:30|4494.5|4488.5|4495.5|4489.5|4495.5|4489.5|4494.5|4488.5|5
1613009800000|2021-02-11 02:16:40|4495.7|4489.7|4496.2|4490.2|4496.2|4490.2|4495|4489|0
1613009820000|2021-02-11 02:17:00|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.2|4489.2|0
1613009830000|2021-02-11 02:17:10|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|0
1613009840000|2021-02-11 02:17:20|4495|4489|4495.7|4489.7|4496|4490|4495|4489|3
1613009850000|2021-02-11 02:17:30|4496|4490|4496.2|4490.2|4496.2|4490.2|4496|4490|2
1613009860000|2021-02-11 02:17:40|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|0
1613009870000|2021-02-11 02:17:50|4495.7|4489.7|4496.5|4490.5|4497.5|4491.5|4495.7|4489.7|17
1613009880000|2021-02-11 02:18:00|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1613009890000|2021-02-11 02:18:10|4495.5|4489.5|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|0
1613009900000|2021-02-11 02:18:20|4495.2|4489.2|4495|4489|4495.2|4489.2|4495|4489|0
1613009910000|2021-02-11 02:18:30|4495.2|4489.2|4495|4489|4495.2|4489.2|4495|4489|0
1613009930000|2021-02-11 02:18:50|4495.2|4489.2|4495|4489|4495.2|4489.2|4495|4489|0
1613009940000|2021-02-11 02:19:00|4495.2|4489.2|4495.7|4489.7|4495.7|4489.7|4495.2|4489.2|0
1613009950000|2021-02-11 02:19:10|4495.5|4489.5|4495.2|4489.2|4495.5|4489.5|4495|4489|0
1613009960000|2021-02-11 02:19:20|4495.5|4489.5|4495|4489|4495.5|4489.5|4495|4489|0
1613009980000|2021-02-11 02:19:40|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1613009990000|2021-02-11 02:19:50|4495|4489|4495|4489|4495.2|4489.2|4495|4489|1
1613010000000|2021-02-11 02:20:00|4495.2|4489.2|4495|4489|4495.2|4489.2|4495|4489|2
1613010010000|2021-02-11 02:20:10|4496|4490|4495.2|4489.2|4496|4490|4495.2|4489.2|0
1613010020000|2021-02-11 02:20:20|4495|4489|4494.7|4488.7|4495|4489|4494.7|4488.7|0
1613010060000|2021-02-11 02:21:00|4494.5|4488.5|4494|4488|4494.5|4488.5|4494|4488|11
1613010070000|2021-02-11 02:21:10|4493.7|4487.7|4494.5|4488.5|4494.5|4488.5|4493.7|4487.7|1
1613010090000|2021-02-11 02:21:30|4494|4488|4494.5|4488.5|4494.5|4488.5|4494|4488|1
1613010110000|2021-02-11 02:21:50|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1613010120000|2021-02-11 02:22:00|4494.5|4488.5|4494.2|4488.2|4494.5|4488.5|4494.2|4488.2|0
1613010130000|2021-02-11 02:22:10|4494|4488|4493|4487|4494|4488|4493|4487|0
1613010140000|2021-02-11 02:22:20|4493.5|4487.5|4493|4487|4493.5|4487.5|4493|4487|1
1613010170000|2021-02-11 02:22:50|4492.2|4486.2|4492|4486|4492.2|4486.2|4492|4486|1
1613010180000|2021-02-11 02:23:00|4492.2|4486.2|4492.5|4486.5|4492.5|4486.5|4492.2|4486.2|2
1613010200000|2021-02-11 02:23:20|4492.7|4486.7|4494.5|4488.5|4494.7|4488.7|4492.7|4486.7|1
1613010210000|2021-02-11 02:23:30|4494|4488|4493.5|4487.5|4494|4488|4493.5|4487.5|1
1613010240000|2021-02-11 02:24:00|4494|4488|4494|4488|4494|4488|4494|4488|0
1613010250000|2021-02-11 02:24:10|4494.2|4488.2|4495|4489|4495|4489|4494.2|4488.2|1
1613010260000|2021-02-11 02:24:20|4494.7|4488.7|4494.5|4488.5|4494.7|4488.7|4494.5|4488.5|0
1613010270000|2021-02-11 02:24:30|4495|4489|4494.5|4488.5|4495|4489|4494.5|4488.5|0
1613010300000|2021-02-11 02:25:00|4494|4488|4494.5|4488.5|4494.5|4488.5|4494|4488|2
1613010310000|2021-02-11 02:25:10|4494.2|4488.2|4494.5|4488.5|4494.5|4488.5|4494|4488|1
1613010320000|2021-02-11 02:25:20|4494.7|4488.7|4495|4489|4495|4489|4494.7|4488.7|0
1613010330000|2021-02-11 02:25:30|4494.7|4488.7|4495|4489|4495|4489|4494.5|4488.5|0
1613010340000|2021-02-11 02:25:40|4494.5|4488.5|4495|4489|4495|4489|4494.5|4488.5|0
1613010370000|2021-02-11 02:26:10|||||||||1
1613010380000|2021-02-11 02:26:20|4494.5|4488.5|4494|4488|4495|4489|4494|4488|2
1613010390000|2021-02-11 02:26:30|4494.2|4488.2|4494|4488|4494.5|4488.5|4494|4488|1
1613010410000|2021-02-11 02:26:50|4494.2|4488.2|4494.5|4488.5|4494.5|4488.5|4494.2|4488.2|1
1613010420000|2021-02-11 02:27:00|4497|4491|4496|4490|4497|4491|4496|4490|8
1613010430000|2021-02-11 02:27:10|4496.2|4490.2|4497|4491|4497|4491|4496.2|4490.2|1
1613010450000|2021-02-11 02:27:30|4497.2|4491.2|4495.5|4489.5|4497.5|4491.5|4495.5|4489.5|37
1613010470000|2021-02-11 02:27:50|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|17
1613010480000|2021-02-11 02:28:00|||||||||2
1613010500000|2021-02-11 02:28:20|4493.7|4487.7|4492.2|4486.2|4493.7|4487.7|4492|4486|16
1613010510000|2021-02-11 02:28:30|4492.5|4486.5|4493.5|4487.5|4493.5|4487.5|4492.5|4486.5|0
1613010530000|2021-02-11 02:28:50|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|0
1613010540000|2021-02-11 02:29:00|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|0
1613010550000|2021-02-11 02:29:10|4493.2|4487.2|4493.5|4487.5|4493.5|4487.5|4493.2|4487.2|1
1613010570000|2021-02-11 02:29:30|4493.7|4487.7|4494.5|4488.5|4495.2|4489.2|4493.7|4487.7|14
1613010580000|2021-02-11 02:29:40|4494.7|4488.7|4497|4491|4497|4491|4494.7|4488.7|2
1613010590000|2021-02-11 02:29:50|4496|4490|4497.7|4491.7|4497.7|4491.7|4496|4490|8
1613010600000|2021-02-11 02:30:00|4497.5|4491.5|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|38
1613010610000|2021-02-11 02:30:10|||||||||3
1613010620000|2021-02-11 02:30:20|4497|4491|4497|4491|4497|4491|4497|4491|1
1613010630000|2021-02-11 02:30:30|4497.2|4491.2|4499|4493|4499|4493|4497|4491|8
1613010640000|2021-02-11 02:30:40|4498.5|4492.5|4498|4492|4498.5|4492.5|4498|4492|0
1613010650000|2021-02-11 02:30:50|4498.7|4492.7|4499.2|4493.2|4499.2|4493.2|4498.7|4492.7|10
1613010690000|2021-02-11 02:31:30|4499|4493|4499.7|4493.7|4499.7|4493.7|4499|4493|7
1613010710000|2021-02-11 02:31:50|||||||||1
1613010720000|2021-02-11 02:32:00|||||||||4
1613010730000|2021-02-11 02:32:10|4499.5|4493.5|4499.2|4493.2|4499.5|4493.5|4499.2|4493.2|2
1613010770000|2021-02-11 02:32:50|4499|4493|4499.2|4493.2|4499.2|4493.2|4499|4493|3
1613010780000|2021-02-11 02:33:00|4499|4493|4499.2|4493.2|4499.2|4493.2|4499|4493|3
1613010790000|2021-02-11 02:33:10|4499|4493|4499|4493|4499|4493|4499|4493|4
1613010800000|2021-02-11 02:33:20|4499.2|4493.2|4499.2|4493.2|4499.5|4493.5|4499|4493|5
1613010820000|2021-02-11 02:33:40|4499.5|4493.5|4499.7|4493.7|4499.7|4493.7|4499.5|4493.5|2
1613010830000|2021-02-11 02:33:50|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499|4493|2
1613010840000|2021-02-11 02:34:00|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|0
1613010860000|2021-02-11 02:34:20|4499.7|4493.7|4499|4493|4499.7|4493.7|4499|4493|1
1613010870000|2021-02-11 02:34:30|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|3
1613010900000|2021-02-11 02:35:00|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1613010910000|2021-02-11 02:35:10|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|0
1613010920000|2021-02-11 02:35:20|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1613010930000|2021-02-11 02:35:30|4499|4493|4499|4493|4499|4493|4499|4493|0
1613010940000|2021-02-11 02:35:40|4499.2|4493.2|4499.5|4493.5|4499.5|4493.5|4499.2|4493.2|4
1613010950000|2021-02-11 02:35:50|4500|4494|4501.2|4495.2|4501.2|4495.2|4500|4494|4
1613010980000|2021-02-11 02:36:20|4501|4495|4501|4495|4501|4495|4501|4495|0
1613010990000|2021-02-11 02:36:30|4502|4496|4501.5|4495.5|4502.2|4496.2|4501.5|4495.5|7
1613011000000|2021-02-11 02:36:40|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|1
1613011010000|2021-02-11 02:36:50|4500.5|4494.5|4500.2|4494.2|4500.5|4494.5|4500.2|4494.2|1
1613011030000|2021-02-11 02:37:10|4500|4494|4500|4494|4500|4494|4500|4494|0
1613011050000|2021-02-11 02:37:30|4500.2|4494.2|4499.7|4493.7|4500.2|4494.2|4499.7|4493.7|0
1613011060000|2021-02-11 02:37:40|4499.5|4493.5|4499.2|4493.2|4499.5|4493.5|4499.2|4493.2|1
1613011100000|2021-02-11 02:38:20|4501.2|4495.2|4501.7|4495.7|4501.7|4495.7|4501.2|4495.2|1
1613011110000|2021-02-11 02:38:30|4501.5|4495.5|4501.2|4495.2|4501.5|4495.5|4501.2|4495.2|0
1613011120000|2021-02-11 02:38:40|4501.7|4495.7|4501.5|4495.5|4501.7|4495.7|4501.5|4495.5|1
1613011130000|2021-02-11 02:38:50|4501.7|4495.7|4502.2|4496.2|4502.2|4496.2|4501.7|4495.7|1
1613011140000|2021-02-11 02:39:00|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|0
1613011160000|2021-02-11 02:39:20|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1613011170000|2021-02-11 02:39:30|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|0
1613011180000|2021-02-11 02:39:40|4503.2|4497.2|4504.2|4498.2|4504.7|4498.7|4503.2|4497.2|21
1613011190000|2021-02-11 02:39:50|4504.5|4498.5|4507.2|4501.2|4508|4502|4504.5|4498.5|32
1613011200000|2021-02-11 02:40:00|4507.5|4501.5|4506.2|4500.2|4507.5|4501.5|4506.2|4500.2|3
1613011210000|2021-02-11 02:40:10|4506|4500|4505.7|4499.7|4506.5|4500.5|4505.7|4499.7|2
1613011240000|2021-02-11 02:40:40|4505.2|4499.2|4506.7|4500.7|4506.7|4500.7|4505.2|4499.2|2
1613011250000|2021-02-11 02:40:50|4507|4501|4508|4502|4508|4502|4506.7|4500.7|2
1613011260000|2021-02-11 02:41:00|4508.2|4502.2|4508.2|4502.2|4508.5|4502.5|4507.7|4501.7|6
1613011270000|2021-02-11 02:41:10|4508|4502|4508.7|4502.7|4508.7|4502.7|4508|4502|1
1613011280000|2021-02-11 02:41:20|4509|4503|4508|4502|4509|4503|4508|4502|3
1613011290000|2021-02-11 02:41:30|4510.2|4504.2|4509.2|4503.2|4510.2|4504.2|4509.2|4503.2|15
1613011300000|2021-02-11 02:41:40|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508|4502|5
1613011330000|2021-02-11 02:42:10|4508.7|4502.7|4508.5|4502.5|4508.7|4502.7|4508.5|4502.5|0
1613011340000|2021-02-11 02:42:20|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|0
1613011350000|2021-02-11 02:42:30|4507.2|4501.2|4507.5|4501.5|4507.5|4501.5|4507.2|4501.2|3
1613011370000|2021-02-11 02:42:50|4506.7|4500.7|4507.5|4501.5|4508.2|4502.2|4506.7|4500.7|4
1613011380000|2021-02-11 02:43:00|4507.2|4501.2|4506.7|4500.7|4507.2|4501.2|4506.7|4500.7|1
1613011390000|2021-02-11 02:43:10|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|2
1613011400000|2021-02-11 02:43:20|4506|4500|4506.5|4500.5|4506.5|4500.5|4506|4500|4
1613011410000|2021-02-11 02:43:30|4506.7|4500.7|4507.2|4501.2|4507.2|4501.2|4506.7|4500.7|3
1613011420000|2021-02-11 02:43:40|4507|4501|4506.5|4500.5|4507|4501|4506.5|4500.5|3
1613011470000|2021-02-11 02:44:30|||||||||2
1613011480000|2021-02-11 02:44:40|4506.2|4500.2|4504.5|4498.5|4506.2|4500.2|4504.5|4498.5|13
1613011500000|2021-02-11 02:45:00|4504|4498|4503.5|4497.5|4504.2|4498.2|4503.5|4497.5|4
1613011510000|2021-02-11 02:45:10|4503|4497|4501.5|4495.5|4503|4497|4501.5|4495.5|21
1613011530000|2021-02-11 02:45:30|||||||||1
1613011540000|2021-02-11 02:45:40|4502.5|4496.5|4502.5|4496.5|4502.7|4496.7|4502.2|4496.2|3
1613011550000|2021-02-11 02:45:50|||||||||1
1613011560000|2021-02-11 02:46:00|4502.7|4496.7|4503.5|4497.5|4503.5|4497.5|4502.7|4496.7|2
1613011570000|2021-02-11 02:46:10|||||||||5
1613011590000|2021-02-11 02:46:30|4503.2|4497.2|4503.7|4497.7|4504.4|4498.4|4503.2|4497.2|2
1613011600000|2021-02-11 02:46:40|4504.2|4498.2|4504|4498|4504.2|4498.2|4503.7|4497.7|5
1613011620000|2021-02-11 02:47:00|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1613011630000|2021-02-11 02:47:10|4503.9|4497.9|4503.7|4497.7|4504.4|4498.4|4503.7|4497.7|1
1613011650000|2021-02-11 02:47:30|4504|4498|4503.7|4497.7|4504|4498|4503.7|4497.7|0
1613011660000|2021-02-11 02:47:40|4504|4498|4504.4|4498.4|4504.4|4498.4|4504|4498|1
1613011680000|2021-02-11 02:48:00|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|0
1613011690000|2021-02-11 02:48:10|4504.9|4498.9|4505.2|4499.2|4505.2|4499.2|4504.9|4498.9|2
1613011720000|2021-02-11 02:48:40|4506|4500|4507|4501|4507|4501|4506|4500|4
1613011730000|2021-02-11 02:48:50|4507.5|4501.5|4507.5|4501.5|4507.7|4501.7|4507.5|4501.5|0
1613011740000|2021-02-11 02:49:00|4507.7|4501.7|4507|4501|4507.7|4501.7|4507|4501|1
1613011760000|2021-02-11 02:49:20|4507.7|4501.7|4507.2|4501.2|4507.7|4501.7|4507.2|4501.2|1
1613011770000|2021-02-11 02:49:30|4507.4|4501.4|4507.7|4501.7|4507.7|4501.7|4507.4|4501.4|0
1613011780000|2021-02-11 02:49:40|4507.5|4501.5|4507|4501|4507.5|4501.5|4506.7|4500.7|3
1613011790000|2021-02-11 02:49:50|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|0
1613011820000|2021-02-11 02:50:20|4508|4502|4507|4501|4508|4502|4507|4501|4
1613011870000|2021-02-11 02:51:10|4506.5|4500.5|4506.7|4500.7|4506.7|4500.7|4506.5|4500.5|1
1613011880000|2021-02-11 02:51:20|4507|4501|4507|4501|4507|4501|4507|4501|1
1613011900000|2021-02-11 02:51:40|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|0
1613011910000|2021-02-11 02:51:50|4507|4501|4507|4501|4507|4501|4507|4501|0
1613011930000|2021-02-11 02:52:10|4507.2|4501.2|4508|4502|4508.5|4502.5|4507.2|4501.2|3
1613011950000|2021-02-11 02:52:30|4508.2|4502.2|4510.5|4504.5|4510.5|4504.5|4508.2|4502.2|17
1613011960000|2021-02-11 02:52:40|4509.2|4503.2|4509.4|4503.4|4509.4|4503.4|4509.2|4503.2|12
1613011980000|2021-02-11 02:53:00|4509.5|4503.5|4509|4503|4509.5|4503.5|4509|4503|0
1613011990000|2021-02-11 02:53:10|4509.2|4503.2|4509.5|4503.5|4509.5|4503.5|4509.2|4503.2|0
1613012000000|2021-02-11 02:53:20|4510|4504|4510|4504|4510|4504|4510|4504|1
1613012030000|2021-02-11 02:53:50|4509.7|4503.7|4510|4504|4510.4|4504.4|4509|4503|9
1613012040000|2021-02-11 02:54:00|4509.7|4503.7|4509.2|4503.2|4509.7|4503.7|4509.2|4503.2|0
1613012050000|2021-02-11 02:54:10|4508.9|4502.9|4508.7|4502.7|4508.9|4502.9|4508.7|4502.7|1
1613012080000|2021-02-11 02:54:40|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|0
1613012090000|2021-02-11 02:54:50|4507.2|4501.2|4506.9|4500.9|4507.2|4501.2|4506.9|4500.9|2
1613012110000|2021-02-11 02:55:10|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|0
1613012130000|2021-02-11 02:55:30|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|0
1613012140000|2021-02-11 02:55:40|4506.2|4500.2|4505.9|4499.9|4506.2|4500.2|4505.9|4499.9|2
1613012150000|2021-02-11 02:55:50|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|4
1613012160000|2021-02-11 02:56:00|4505.7|4499.7|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|0
1613012190000|2021-02-11 02:56:30|4506.7|4500.7|4506.9|4500.9|4507.4|4501.4|4506.7|4500.7|8
1613012200000|2021-02-11 02:56:40|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|0
1613012210000|2021-02-11 02:56:50|4506.4|4500.4|4506.2|4500.2|4506.4|4500.4|4506.2|4500.2|1
1613012220000|2021-02-11 02:57:00|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|0
1613012240000|2021-02-11 02:57:20|4506.2|4500.2|4506.2|4500.2|4506.4|4500.4|4506.2|4500.2|0
1613012270000|2021-02-11 02:57:50|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.4|4499.4|1
1613012290000|2021-02-11 02:58:10|4505.7|4499.7|4504.9|4498.9|4505.7|4499.7|4504.9|4498.9|0
1613012310000|2021-02-11 02:58:30|4505.9|4499.9|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|6
1613012320000|2021-02-11 02:58:40|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|0
1613012330000|2021-02-11 02:58:50|4506.2|4500.2|4505.9|4499.9|4506.2|4500.2|4505.9|4499.9|0
1613012350000|2021-02-11 02:59:10|4505.7|4499.7|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|1
1613012360000|2021-02-11 02:59:20|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1613012370000|2021-02-11 02:59:30|4505.9|4499.9|4505.9|4499.9|4506.2|4500.2|4505.9|4499.9|0
1613012380000|2021-02-11 02:59:40|4506.9|4500.9|4506.9|4500.9|4507.2|4501.2|4506.9|4500.9|1
1613012390000|2021-02-11 02:59:50|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|0
1613012400000|2021-02-11 03:00:00|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|0
1613012420000|2021-02-11 03:00:20|4507.2|4501.2|4506.9|4500.9|4507.2|4501.2|4506.9|4500.9|0
1613012430000|2021-02-11 03:00:30|4506.4|4500.4|4506.2|4500.2|4506.4|4500.4|4506.2|4500.2|1
1613012450000|2021-02-11 03:00:50|||||||||1
1613012490000|2021-02-11 03:01:30|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|0
1613012510000|2021-02-11 03:01:50|||||||||1
1613012530000|2021-02-11 03:02:10|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|0
1613012560000|2021-02-11 03:02:40|4505.4|4499.4|4505.7|4499.7|4505.7|4499.7|4505.4|4499.4|0
1613012570000|2021-02-11 03:02:50|4505.9|4499.9|4506.2|4500.2|4506.2|4500.2|4505.9|4499.9|1
1613012580000|2021-02-11 03:03:00|4505.9|4499.9|4505.7|4499.7|4505.9|4499.9|4505.2|4499.2|1
1613012610000|2021-02-11 03:03:30|4505.4|4499.4|4505.7|4499.7|4505.7|4499.7|4505.4|4499.4|0
1613012620000|2021-02-11 03:03:40|4504.7|4498.7|4505.4|4499.4|4505.4|4499.4|4504.7|4498.7|3
1613012630000|2021-02-11 03:03:50|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|0
1613012640000|2021-02-11 03:04:00|4505.2|4499.2|4504.2|4498.2|4505.4|4499.4|4504.2|4498.2|3
1613012650000|2021-02-11 03:04:10|4503.9|4497.9|4504.4|4498.4|4504.4|4498.4|4503.9|4497.9|1
1613012660000|2021-02-11 03:04:20|4504.7|4498.7|4504.7|4498.7|4505.2|4499.2|4504.4|4498.4|3
1613012670000|2021-02-11 03:04:30|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4
1613012680000|2021-02-11 03:04:40|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1613012710000|2021-02-11 03:05:10|4505.9|4499.9|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|1
1613012730000|2021-02-11 03:05:30|4505.9|4499.9|4507.2|4501.2|4507.2|4501.2|4505.7|4499.7|3
1613012740000|2021-02-11 03:05:40|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|1
1613012750000|2021-02-11 03:05:50|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|0
1613012760000|2021-02-11 03:06:00|4507.2|4501.2|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|4
1613012800000|2021-02-11 03:06:40|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|0
1613012820000|2021-02-11 03:07:00|4507.4|4501.4|4507.9|4501.9|4507.9|4501.9|4507.4|4501.4|0
1613012830000|2021-02-11 03:07:10|4507.4|4501.4|4507.2|4501.2|4507.4|4501.4|4507.2|4501.2|4
1613012840000|2021-02-11 03:07:20|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|1
1613012850000|2021-02-11 03:07:30|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.7|4501.7|0
1613012860000|2021-02-11 03:07:40|4507.7|4501.7|4508.4|4502.4|4508.4|4502.4|4507.7|4501.7|4
1613012880000|2021-02-11 03:08:00|4508.2|4502.2|4508.4|4502.4|4508.4|4502.4|4507.9|4501.9|2
1613012900000|2021-02-11 03:08:20|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|3
1613012910000|2021-02-11 03:08:30|4509.7|4503.7|4509.4|4503.4|4509.7|4503.7|4508.9|4502.9|11
1613012920000|2021-02-11 03:08:40|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|0
1613012940000|2021-02-11 03:09:00|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|0
1613012950000|2021-02-11 03:09:10|4508.7|4502.7|4508.4|4502.4|4508.7|4502.7|4508.4|4502.4|1
1613012980000|2021-02-11 03:09:40|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1613012990000|2021-02-11 03:09:50|4507.7|4501.7|4508.2|4502.2|4508.2|4502.2|4507.7|4501.7|2
1613013000000|2021-02-11 03:10:00|4507.9|4501.9|4506.9|4500.9|4507.9|4501.9|4506.9|4500.9|2
1613013010000|2021-02-11 03:10:10|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|2
1613013030000|2021-02-11 03:10:30|4506.9|4500.9|4507.2|4501.2|4507.2|4501.2|4506.9|4500.9|2
1613013040000|2021-02-11 03:10:40|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|1
1613013050000|2021-02-11 03:10:50|4505.9|4499.9|4506.2|4500.2|4506.2|4500.2|4505.9|4499.9|1
1613013060000|2021-02-11 03:11:00|4505.7|4499.7|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|0
1613013070000|2021-02-11 03:11:10|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|0
1613013110000|2021-02-11 03:11:50|4505.2|4499.2|4504.9|4498.9|4505.2|4499.2|4504.7|4498.7|1
1613013120000|2021-02-11 03:12:00|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|0
1613013170000|2021-02-11 03:12:50|||||||||1
1613013180000|2021-02-11 03:13:00|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|1
1613013210000|2021-02-11 03:13:30|4505.2|4499.2|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|2
1613013230000|2021-02-11 03:13:50|4504.9|4498.9|4505.2|4499.2|4505.2|4499.2|4504.9|4498.9|1
1613013250000|2021-02-11 03:14:10|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|0
1613013270000|2021-02-11 03:14:30|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4504.9|4498.9|3
1613013280000|2021-02-11 03:14:40|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|0
1613013310000|2021-02-11 03:15:10|4505.2|4499.2|4505.4|4499.4|4506.2|4500.2|4505.2|4499.2|1
1613013340000|2021-02-11 03:15:40|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|2
1613013350000|2021-02-11 03:15:50|4504.4|4498.4|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|0
1613013360000|2021-02-11 03:16:00|4503.7|4497.7|4503.7|4497.7|4503.9|4497.9|4503.2|4497.2|2
1613013400000|2021-02-11 03:16:40|4504.2|4498.2|4504.4|4498.4|4504.4|4498.4|4504.2|4498.2|1
1613013410000|2021-02-11 03:16:50|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|0
1613013450000|2021-02-11 03:17:30|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4503.9|4497.9|1
1613013460000|2021-02-11 03:17:40|4503.9|4497.9|4504.7|4498.7|4504.7|4498.7|4503.9|4497.9|1
1613013470000|2021-02-11 03:17:50|4504.9|4498.9|4505.2|4499.2|4505.2|4499.2|4504.9|4498.9|2
1613013480000|2021-02-11 03:18:00|4504.2|4498.2|4503.7|4497.7|4504.2|4498.2|4503.7|4497.7|2
1613013490000|2021-02-11 03:18:10|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|1
1613013500000|2021-02-11 03:18:20|4503.4|4497.4|4502.9|4496.9|4503.4|4497.4|4502.9|4496.9|5
1613013520000|2021-02-11 03:18:40|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.4|4496.4|0
1613013530000|2021-02-11 03:18:50|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|2
1613013540000|2021-02-11 03:19:00|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|0
1613013550000|2021-02-11 03:19:10|4502.7|4496.7|4503.7|4497.7|4503.9|4497.9|4502.7|4496.7|6
1613013560000|2021-02-11 03:19:20|4503.4|4497.4|4502.2|4496.2|4503.4|4497.4|4502.2|4496.2|0
1613013570000|2021-02-11 03:19:30|4501.9|4495.9|4500.9|4494.9|4501.9|4495.9|4500.9|4494.9|0
1613013580000|2021-02-11 03:19:40|4500.7|4494.7|4500.4|4494.4|4500.7|4494.7|4500.4|4494.4|1
1613013590000|2021-02-11 03:19:50|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|0
1613013620000|2021-02-11 03:20:20|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.2|4494.2|2
1613013630000|2021-02-11 03:20:30|4500.2|4494.2|4501.4|4495.4|4501.4|4495.4|4500.2|4494.2|0
1613013700000|2021-02-11 03:21:40|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1613013720000|2021-02-11 03:22:00|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.7|4494.7|0
1613013740000|2021-02-11 03:22:20|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|0
1613013770000|2021-02-11 03:22:50|4499.7|4493.7|4499.4|4493.4|4499.7|4493.7|4499.4|4493.4|3
1613013780000|2021-02-11 03:23:00|4499.2|4493.2|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|4
1613013800000|2021-02-11 03:23:20|4498.9|4492.9|4498.9|4492.9|4499.4|4493.4|4498.9|4492.9|5
1613013810000|2021-02-11 03:23:30|4499.2|4493.2|4499.4|4493.4|4499.4|4493.4|4499.2|4493.2|2
1613013820000|2021-02-11 03:23:40|4499.2|4493.2|4500.2|4494.2|4500.2|4494.2|4499.2|4493.2|1
1613013830000|2021-02-11 03:23:50|4500.7|4494.7|4501.2|4495.2|4501.2|4495.2|4500.7|4494.7|0
1613013840000|2021-02-11 03:24:00|4500.9|4494.9|4501.2|4495.2|4501.4|4495.4|4500.7|4494.7|5
1613013860000|2021-02-11 03:24:20|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|0
1613013870000|2021-02-11 03:24:30|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4500.7|4494.7|0
1613013880000|2021-02-11 03:24:40|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1613013890000|2021-02-11 03:24:50|4501.4|4495.4|4500.9|4494.9|4501.4|4495.4|4500.9|4494.9|1
1613013900000|2021-02-11 03:25:00|4500.7|4494.7|4500.4|4494.4|4500.7|4494.7|4500.4|4494.4|0
1613013930000|2021-02-11 03:25:30|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4499.7|4493.7|4
1613013940000|2021-02-11 03:25:40|4499.9|4493.9|4499.7|4493.7|4499.9|4493.9|4499.7|4493.7|0
1613013950000|2021-02-11 03:25:50|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|1
1613013960000|2021-02-11 03:26:00|4499.4|4493.4|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|0
1613013970000|2021-02-11 03:26:10|4498.9|4492.9|4499.2|4493.2|4499.2|4493.2|4498.9|4492.9|1
1613013980000|2021-02-11 03:26:20|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1613013990000|2021-02-11 03:26:30|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1613014000000|2021-02-11 03:26:40|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1613014010000|2021-02-11 03:26:50|4498.4|4492.4|4498.7|4492.7|4498.7|4492.7|4498.4|4492.4|1
1613014020000|2021-02-11 03:27:00|4498.4|4492.4|4498.7|4492.7|4498.7|4492.7|4498.4|4492.4|0
1613014030000|2021-02-11 03:27:10|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|15
1613014040000|2021-02-11 03:27:20|||||||||5
1613014070000|2021-02-11 03:27:50|4500.4|4494.4|4500.7|4494.7|4500.7|4494.7|4500.4|4494.4|0
1613014080000|2021-02-11 03:28:00|4500.9|4494.9|4501.2|4495.2|4501.2|4495.2|4500.9|4494.9|0
1613014090000|2021-02-11 03:28:10|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|0
1613014110000|2021-02-11 03:28:30|4501.2|4495.2|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|1
1613014120000|2021-02-11 03:28:40|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|0
1613014160000|2021-02-11 03:29:20|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|0
1613014170000|2021-02-11 03:29:30|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.7|4495.7|1
1613014180000|2021-02-11 03:29:40|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|1
1613014190000|2021-02-11 03:29:50|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|5
1613014200000|2021-02-11 03:30:00|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|5
1613014210000|2021-02-11 03:30:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1613014230000|2021-02-11 03:30:30|4501.7|4495.7|4501.2|4495.2|4501.7|4495.7|4501.2|4495.2|0
1613014240000|2021-02-11 03:30:40|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|5
1613014250000|2021-02-11 03:30:50|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1613014260000|2021-02-11 03:31:00|4500.9|4494.9|4501.2|4495.2|4501.7|4495.7|4500.9|4494.9|1
1613014310000|2021-02-11 03:31:50|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|0
1613014350000|2021-02-11 03:32:30|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|1
1613014360000|2021-02-11 03:32:40|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4500.7|4494.7|1
1613014380000|2021-02-11 03:33:00|4500.4|4494.4|4500.2|4494.2|4500.4|4494.4|4499.9|4493.9|0
1613014400000|2021-02-11 03:33:20|4499.9|4493.9|4500.2|4494.2|4500.2|4494.2|4499.9|4493.9|1
1613014410000|2021-02-11 03:33:30|4500.4|4494.4|4500.9|4494.9|4500.9|4494.9|4500.4|4494.4|1
1613014430000|2021-02-11 03:33:50|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|0
1613014440000|2021-02-11 03:34:00|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|0
1613014450000|2021-02-11 03:34:10|4499.4|4493.4|4499.9|4493.9|4499.9|4493.9|4499.2|4493.2|0
1613014460000|2021-02-11 03:34:20|4499.7|4493.7|4499.9|4493.9|4500.2|4494.2|4499.7|4493.7|2
1613014500000|2021-02-11 03:35:00|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1613014510000|2021-02-11 03:35:10|4499.9|4493.9|4500.9|4494.9|4501.7|4495.7|4499.7|4493.7|4
1613014530000|2021-02-11 03:35:30|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1613014570000|2021-02-11 03:36:10|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1613014580000|2021-02-11 03:36:20|4501.7|4495.7|4502.2|4496.2|4502.2|4496.2|4501.7|4495.7|3
1613014590000|2021-02-11 03:36:30|4501.9|4495.9|4502.2|4496.2|4502.2|4496.2|4501.4|4495.4|18
1613014600000|2021-02-11 03:36:40|4502.9|4496.9|4503.4|4497.4|4503.4|4497.4|4502.9|4496.9|13
1613014610000|2021-02-11 03:36:50|4503.9|4497.9|4504.2|4498.2|4504.9|4498.9|4503.7|4497.7|18
1613014620000|2021-02-11 03:37:00|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4503.4|4497.4|22
1613014630000|2021-02-11 03:37:10|4504.7|4498.7|4504.9|4498.9|4504.9|4498.9|4504.7|4498.7|0
1613014640000|2021-02-11 03:37:20|4504.7|4498.7|4503.4|4497.4|4504.7|4498.7|4503.4|4497.4|8
1613014660000|2021-02-11 03:37:40|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1613014670000|2021-02-11 03:37:50|4502.9|4496.9|4504.7|4498.7|4504.9|4498.9|4502.9|4496.9|23
1613014680000|2021-02-11 03:38:00|4505.2|4499.2|4504.9|4498.9|4505.4|4499.4|4504.9|4498.9|3
1613014690000|2021-02-11 03:38:10|4505.2|4499.2|4506.9|4500.9|4506.9|4500.9|4505.2|4499.2|8
1613014700000|2021-02-11 03:38:20|4507.2|4501.2|4507.9|4501.9|4507.9|4501.9|4507.2|4501.2|1
1613014710000|2021-02-11 03:38:30|4508.4|4502.4|4508.9|4502.9|4509.7|4503.7|4508.4|4502.4|12
1613014720000|2021-02-11 03:38:40|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1613014730000|2021-02-11 03:38:50|4509.4|4503.4|4508.7|4502.7|4509.7|4503.7|4508.7|4502.7|12
1613014740000|2021-02-11 03:39:00|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|2
1613014750000|2021-02-11 03:39:10|4508.2|4502.2|4508.2|4502.2|4508.4|4502.4|4508.2|4502.2|0
1613014760000|2021-02-11 03:39:20|4508.4|4502.4|4509.2|4503.2|4509.2|4503.2|4508.4|4502.4|0
1613014770000|2021-02-11 03:39:30|4509.4|4503.4|4510.2|4504.2|4510.2|4504.2|4509.4|4503.4|2
1613014790000|2021-02-11 03:39:50|4509.9|4503.9|4509.7|4503.7|4510.2|4504.2|4509.2|4503.2|1
1613014800000|2021-02-11 03:40:00|4509.9|4503.9|4510.2|4504.2|4510.2|4504.2|4509.9|4503.9|1
1613014810000|2021-02-11 03:40:10|4510.7|4504.7|4510.4|4504.4|4510.7|4504.7|4510.4|4504.4|3
1613014830000|2021-02-11 03:40:30|4510.7|4504.7|4509.7|4503.7|4510.7|4504.7|4509.7|4503.7|2
1613014840000|2021-02-11 03:40:40|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|1
1613014860000|2021-02-11 03:41:00|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|0
1613014870000|2021-02-11 03:41:10|4508.9|4502.9|4508.4|4502.4|4508.9|4502.9|4508.2|4502.2|5
1613014910000|2021-02-11 03:41:50|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|2
1613014920000|2021-02-11 03:42:00|4508.2|4502.2|4508.7|4502.7|4508.7|4502.7|4507.7|4501.7|4
1613014940000|2021-02-11 03:42:20|4509.9|4503.9|4510.9|4504.9|4510.9|4504.9|4509.9|4503.9|6
1613014980000|2021-02-11 03:43:00|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|11
1613014990000|2021-02-11 03:43:10|4511.2|4505.2|4510.9|4504.9|4511.2|4505.2|4510.9|4504.9|0
1613015000000|2021-02-11 03:43:20|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|23
1613015010000|2021-02-11 03:43:30|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|2
1613015020000|2021-02-11 03:43:40|||||||||4
1613015080000|2021-02-11 03:44:40|||||||||2
1613015090000|2021-02-11 03:44:50|||||||||4
1613015100000|2021-02-11 03:45:00|4509.9|4503.9|4509.9|4503.9|4510.2|4504.2|4509.9|4503.9|5
1613015110000|2021-02-11 03:45:10|4510.2|4504.2|4510.4|4504.4|4510.4|4504.4|4510.2|4504.2|0
1613015120000|2021-02-11 03:45:20|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1613015130000|2021-02-11 03:45:30|4510.4|4504.4|4511.2|4505.2|4511.2|4505.2|4510.4|4504.4|6
1613015140000|2021-02-11 03:45:40|4510.9|4504.9|4511.2|4505.2|4511.2|4505.2|4510.9|4504.9|0
1613015170000|2021-02-11 03:46:10|4511.4|4505.4|4511.2|4505.2|4511.4|4505.4|4511.2|4505.2|2
1613015250000|2021-02-11 03:47:30|4510.9|4504.9|4510.2|4504.2|4510.9|4504.9|4510.2|4504.2|1
1613015260000|2021-02-11 03:47:40|4509.9|4503.9|4510.2|4504.2|4510.2|4504.2|4509.9|4503.9|2
1613015310000|2021-02-11 03:48:30|4510.4|4504.4|4512.4|4506.4|4512.4|4506.4|4510.2|4504.2|13
1613015320000|2021-02-11 03:48:40|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4
1613015330000|2021-02-11 03:48:50|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|2
1613015340000|2021-02-11 03:49:00|||||||||1
1613015370000|2021-02-11 03:49:30|4512.9|4506.9|4513.7|4507.7|4513.7|4507.7|4512.9|4506.9|13
1613015380000|2021-02-11 03:49:40|4513.9|4507.9|4512.9|4506.9|4513.9|4507.9|4512.9|4506.9|6
1613015400000|2021-02-11 03:50:00|4512.7|4506.7|4513.9|4507.9|4513.9|4507.9|4512.7|4506.7|3
1613015410000|2021-02-11 03:50:10|4514.2|4508.2|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|21
1613015420000|2021-02-11 03:50:20|4515.2|4509.2|4515.7|4509.7|4515.9|4509.9|4515.2|4509.2|16
1613015430000|2021-02-11 03:50:30|4515.4|4509.4|4515.4|4509.4|4516.7|4510.7|4514.9|4508.9|14
1613015440000|2021-02-11 03:50:40|4516.4|4510.4|4516.4|4510.4|4516.9|4510.9|4516.2|4510.2|36
1613015450000|2021-02-11 03:50:50|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|11
1613015460000|2021-02-11 03:51:00|4515.7|4509.7|4515.4|4509.4|4515.7|4509.7|4514.7|4508.7|5
1613015490000|2021-02-11 03:51:30|4515.2|4509.2|4516.2|4510.2|4516.4|4510.4|4515.2|4509.2|2
1613015510000|2021-02-11 03:51:50|||||||||2
1613015530000|2021-02-11 03:52:10|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|1
1613015540000|2021-02-11 03:52:20|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|2
1613015550000|2021-02-11 03:52:30|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|1
1613015570000|2021-02-11 03:52:50|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|1
1613015580000|2021-02-11 03:53:00|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|3
1613015610000|2021-02-11 03:53:30|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|0
1613015630000|2021-02-11 03:53:50|||||||||1
1613015660000|2021-02-11 03:54:20|4516.1|4510.1|4515.9|4509.9|4516.1|4510.1|4515.6|4509.6|3
1613015670000|2021-02-11 03:54:30|4515.6|4509.6|4515.9|4509.9|4515.9|4509.9|4515.6|4509.6|1
1613015680000|2021-02-11 03:54:40|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|0
1613015690000|2021-02-11 03:54:50|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1613015700000|2021-02-11 03:55:00|4515.1|4509.1|4514.4|4508.4|4515.1|4509.1|4514.4|4508.4|0
1613015750000|2021-02-11 03:55:50|||||||||1
1613015770000|2021-02-11 03:56:10|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4513.4|4507.4|0
1613015780000|2021-02-11 03:56:20|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|2
1613015790000|2021-02-11 03:56:30|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1613015800000|2021-02-11 03:56:40|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1613015810000|2021-02-11 03:56:50|||||||||1
1613015820000|2021-02-11 03:57:00|4513.6|4507.6|4513.4|4507.4|4513.6|4507.6|4513.4|4507.4|0
1613015830000|2021-02-11 03:57:10|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|1
1613015870000|2021-02-11 03:57:50|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4512.9|4506.9|5
1613015880000|2021-02-11 03:58:00|4512.9|4506.9|4512.9|4506.9|4513.1|4507.1|4512.9|4506.9|1
1613015890000|2021-02-11 03:58:10|4513.6|4507.6|4512.9|4506.9|4513.6|4507.6|4512.9|4506.9|0
1613015900000|2021-02-11 03:58:20|4513.4|4507.4|4512.9|4506.9|4513.4|4507.4|4512.9|4506.9|4
1613015930000|2021-02-11 03:58:50|4512.4|4506.4|4512.9|4506.9|4512.9|4506.9|4512.4|4506.4|1
1613015940000|2021-02-11 03:59:00|||||||||1
1613015970000|2021-02-11 03:59:30|4512.6|4506.6|4512.4|4506.4|4512.6|4506.6|4512.4|4506.4|0
1613015990000|2021-02-11 03:59:50|||||||||1
1613016010000|2021-02-11 04:00:10|4512.6|4506.6|4512.9|4506.9|4512.9|4506.9|4512.6|4506.6|1
1613016040000|2021-02-11 04:00:40|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1613016050000|2021-02-11 04:00:50|4513.1|4507.1|4513.9|4507.9|4513.9|4507.9|4513.1|4507.1|1
1613016060000|2021-02-11 04:01:00|4513.6|4507.6|4512.9|4506.9|4513.6|4507.6|4512.9|4506.9|2
1613016070000|2021-02-11 04:01:10|4513.1|4507.1|4513.9|4507.9|4513.9|4507.9|4513.1|4507.1|3
1613016080000|2021-02-11 04:01:20|4514.1|4508.1|4514.4|4508.4|4514.4|4508.4|4514.1|4508.1|0
1613016100000|2021-02-11 04:01:40|4514.6|4508.6|4515.1|4509.1|4515.1|4509.1|4514.6|4508.6|3
1613016140000|2021-02-11 04:02:20|4515.6|4509.6|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|9
1613016150000|2021-02-11 04:02:30|4516.1|4510.1|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|0
1613016160000|2021-02-11 04:02:40|4516.1|4510.1|4517.6|4511.6|4518.9|4512.9|4516.1|4510.1|17
1613016170000|2021-02-11 04:02:50|4517.4|4511.4|4517.6|4511.6|4517.6|4511.6|4517.4|4511.4|0
1613016180000|2021-02-11 04:03:00|4517.4|4511.4|4517.1|4511.1|4517.4|4511.4|4517.1|4511.1|0
1613016190000|2021-02-11 04:03:10|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.6|4510.6|3
1613016200000|2021-02-11 04:03:20|4516.4|4510.4|4517.6|4511.6|4517.6|4511.6|4516.4|4510.4|1
1613016210000|2021-02-11 04:03:30|4517.4|4511.4|4518.4|4512.4|4518.4|4512.4|4517.4|4511.4|4
1613016230000|2021-02-11 04:03:50|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|1
1613016240000|2021-02-11 04:04:00|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|0
1613016250000|2021-02-11 04:04:10|4518.1|4512.1|4523.9|4517.9|4524.1|4518.1|4518.1|4512.1|14
1613016260000|2021-02-11 04:04:20|4524.1|4518.1|4523.9|4517.9|4524.6|4518.6|4523.9|4517.9|13
1613016270000|2021-02-11 04:04:30|4523.6|4517.6|4523.9|4517.9|4524.6|4518.6|4522.9|4516.9|17
1613016280000|2021-02-11 04:04:40|4522.4|4516.4|4522.9|4516.9|4523.4|4517.4|4522.4|4516.4|11
1613016290000|2021-02-11 04:04:50|4523.4|4517.4|4523.9|4517.9|4524.1|4518.1|4523.4|4517.4|3
1613016310000|2021-02-11 04:05:10|4523.6|4517.6|4523.4|4517.4|4523.6|4517.6|4523.4|4517.4|0
1613016320000|2021-02-11 04:05:20|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4
1613016330000|2021-02-11 04:05:30|4524.6|4518.6|4524.9|4518.9|4525.1|4519.1|4524.6|4518.6|8
1613016350000|2021-02-11 04:05:50|4524.4|4518.4|4525.4|4519.4|4525.4|4519.4|4524.4|4518.4|12
1613016360000|2021-02-11 04:06:00|4525.9|4519.9|4525.9|4519.9|4526.4|4520.4|4525.4|4519.4|12
1613016370000|2021-02-11 04:06:10|4526.4|4520.4|4526.4|4520.4|4526.9|4520.9|4526.1|4520.1|1
1613016380000|2021-02-11 04:06:20|4526.9|4520.9|4526.9|4520.9|4527.1|4521.1|4526.9|4520.9|13
1613016390000|2021-02-11 04:06:30|4526.6|4520.6|4526.4|4520.4|4526.6|4520.6|4526.4|4520.4|0
1613016400000|2021-02-11 04:06:40|4525.4|4519.4|4526.4|4520.4|4526.4|4520.4|4525.4|4519.4|4
1613016410000|2021-02-11 04:06:50|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.4|4520.4|0
1613016420000|2021-02-11 04:07:00|4526.9|4520.9|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|1
1613016430000|2021-02-11 04:07:10|4526.1|4520.1|4526.4|4520.4|4526.4|4520.4|4526.1|4520.1|1
1613016450000|2021-02-11 04:07:30|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|7
1613016490000|2021-02-11 04:08:10|4527.4|4521.4|4526.1|4520.1|4527.4|4521.4|4526.1|4520.1|12
1613016500000|2021-02-11 04:08:20|4525.9|4519.9|4524.4|4518.4|4525.9|4519.9|4524.4|4518.4|11
1613016510000|2021-02-11 04:08:30|4524.1|4518.1|4524.6|4518.6|4524.6|4518.6|4523.6|4517.6|10
1613016520000|2021-02-11 04:08:40|4524.4|4518.4|4524.6|4518.6|4524.6|4518.6|4524.4|4518.4|2
1613016530000|2021-02-11 04:08:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|7
1613016570000|2021-02-11 04:09:30|4524.9|4518.9|4524.9|4518.9|4525.6|4519.6|4524.9|4518.9|16
1613016580000|2021-02-11 04:09:40|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|2
1613016590000|2021-02-11 04:09:50|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1613016620000|2021-02-11 04:10:20|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|3
1613016640000|2021-02-11 04:10:40|4523.4|4517.4|4519.4|4513.4|4523.4|4517.4|4519.4|4513.4|16
1613016650000|2021-02-11 04:10:50|4519.1|4513.1|4520.1|4514.1|4520.1|4514.1|4518.6|4512.6|1
1613016660000|2021-02-11 04:11:00|4522.6|4516.6|4522.4|4516.4|4522.6|4516.6|4522.4|4516.4|4
1613016670000|2021-02-11 04:11:10|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1613016680000|2021-02-11 04:11:20|4521.4|4515.4|4522.4|4516.4|4522.4|4516.4|4521.4|4515.4|0
1613016700000|2021-02-11 04:11:40|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.4|4516.4|0
1613016710000|2021-02-11 04:11:50|4522.9|4516.9|4522.6|4516.6|4522.9|4516.9|4522.6|4516.6|1
1613016720000|2021-02-11 04:12:00|4523.6|4517.6|4523.4|4517.4|4523.6|4517.6|4523.4|4517.4|1
1613016730000|2021-02-11 04:12:10|4523.6|4517.6|4523.4|4517.4|4523.6|4517.6|4523.4|4517.4|0
1613016790000|2021-02-11 04:13:10|4523.9|4517.9|4522.9|4516.9|4523.9|4517.9|4522.9|4516.9|0
1613016800000|2021-02-11 04:13:20|4523.1|4517.1|4522.6|4516.6|4523.1|4517.1|4522.6|4516.6|2
1613016810000|2021-02-11 04:13:30|4523.1|4517.1|4523.6|4517.6|4523.6|4517.6|4523.1|4517.1|2
1613016820000|2021-02-11 04:13:40|4522.6|4516.6|4522.4|4516.4|4522.6|4516.6|4522.4|4516.4|5
1613016840000|2021-02-11 04:14:00|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1613016850000|2021-02-11 04:14:10|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.1|4516.1|1
1613016880000|2021-02-11 04:14:40|4522.1|4516.1|4521.4|4515.4|4522.1|4516.1|4521.4|4515.4|1
1613016890000|2021-02-11 04:14:50|4520.9|4514.9|4521.4|4515.4|4521.4|4515.4|4520.9|4514.9|3
1613016900000|2021-02-11 04:15:00|4521.1|4515.1|4521.4|4515.4|4521.4|4515.4|4521.1|4515.1|1
1613016930000|2021-02-11 04:15:30|4520.9|4514.9|4520.6|4514.6|4520.9|4514.9|4520.6|4514.6|0
1613016960000|2021-02-11 04:16:00|4520.4|4514.4|4520.4|4514.4|4520.6|4514.6|4520.4|4514.4|3
1613016970000|2021-02-11 04:16:10|4520.1|4514.1|4521.4|4515.4|4521.4|4515.4|4520.1|4514.1|4
1613017020000|2021-02-11 04:17:00|4520.9|4514.9|4520.4|4514.4|4520.9|4514.9|4520.4|4514.4|1
1613017040000|2021-02-11 04:17:20|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1613017070000|2021-02-11 04:17:50|4520.4|4514.4|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|2
1613017080000|2021-02-11 04:18:00|4519.1|4513.1|4520.4|4514.4|4520.4|4514.4|4519.1|4513.1|5
1613017090000|2021-02-11 04:18:10|4520.1|4514.1|4520.4|4514.4|4520.4|4514.4|4520.1|4514.1|1
1613017110000|2021-02-11 04:18:30|4520.6|4514.6|4521.1|4515.1|4521.1|4515.1|4520.6|4514.6|4
1613017120000|2021-02-11 04:18:40|4520.9|4514.9|4520.1|4514.1|4520.9|4514.9|4520.1|4514.1|0
1613017150000|2021-02-11 04:19:10|4520.4|4514.4|4520.6|4514.6|4520.6|4514.6|4520.4|4514.4|0
1613017160000|2021-02-11 04:19:20|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|3
1613017180000|2021-02-11 04:19:40|4521.4|4515.4|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|0
1613017190000|2021-02-11 04:19:50|4521.1|4515.1|4522.1|4516.1|4522.1|4516.1|4521.1|4515.1|1
1613017230000|2021-02-11 04:20:30|4521.9|4515.9|4522.1|4516.1|4522.1|4516.1|4521.9|4515.9|1
1613017250000|2021-02-11 04:20:50|4522.4|4516.4|4522.4|4516.4|4522.6|4516.6|4522.4|4516.4|1
1613017260000|2021-02-11 04:21:00|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1613017280000|2021-02-11 04:21:20|4522.1|4516.1|4522.4|4516.4|4522.6|4516.6|4522.1|4516.1|1
1613017300000|2021-02-11 04:21:40|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4521.9|4515.9|2
1613017310000|2021-02-11 04:21:50|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1613017320000|2021-02-11 04:22:00|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4521.9|4515.9|2
1613017340000|2021-02-11 04:22:20|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1613017350000|2021-02-11 04:22:30|4522.4|4516.4|4523.1|4517.1|4523.1|4517.1|4522.1|4516.1|1
1613017360000|2021-02-11 04:22:40|4522.9|4516.9|4523.1|4517.1|4523.4|4517.4|4522.9|4516.9|6
1613017370000|2021-02-11 04:22:50|4523.6|4517.6|4524.6|4518.6|4524.6|4518.6|4523.6|4517.6|11
1613017390000|2021-02-11 04:23:10|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.4|4519.4|6
1613017400000|2021-02-11 04:23:20|4529.4|4523.4|4528.6|4522.6|4530.6|4524.6|4528.6|4522.6|43
1613017410000|2021-02-11 04:23:30|||||||||1
1613017420000|2021-02-11 04:23:40|4531.1|4525.1|4529.4|4523.4|4531.4|4525.4|4529.4|4523.4|14
1613017430000|2021-02-11 04:23:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|1
1613017440000|2021-02-11 04:24:00|4528.9|4522.9|4532.1|4526.1|4532.1|4526.1|4528.4|4522.4|13
1613017450000|2021-02-11 04:24:10|4532.4|4526.4|4531.6|4525.6|4532.4|4526.4|4531.6|4525.6|3
1613017460000|2021-02-11 04:24:20|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|3
1613017470000|2021-02-11 04:24:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|5
1613017480000|2021-02-11 04:24:40|4534.9|4528.9|4537.9|4531.9|4538.4|4532.4|4534.9|4528.9|35
1613017490000|2021-02-11 04:24:50|4537.4|4531.4|4536.6|4530.6|4537.6|4531.6|4536.4|4530.4|30
1613017500000|2021-02-11 04:25:00|4537.1|4531.1|4535.9|4529.9|4537.1|4531.1|4535.9|4529.9|23
1613017510000|2021-02-11 04:25:10|4535.6|4529.6|4534.1|4528.1|4535.6|4529.6|4534.1|4528.1|4
1613017520000|2021-02-11 04:25:20|4534.4|4528.4|4534.4|4528.4|4534.6|4528.6|4534.4|4528.4|15
1613017530000|2021-02-11 04:25:30|4534.1|4528.1|4534.4|4528.4|4534.4|4528.4|4534.1|4528.1|11
1613017540000|2021-02-11 04:25:40|||||||||8
1613017550000|2021-02-11 04:25:50|||||||||1
1613017560000|2021-02-11 04:26:00|4534.1|4528.1|4533.4|4527.4|4534.1|4528.1|4533.1|4527.1|4
1613017570000|2021-02-11 04:26:10|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|3
1613017600000|2021-02-11 04:26:40|4532.9|4526.9|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|1
1613017610000|2021-02-11 04:26:50|4534.1|4528.1|4530.4|4524.4|4534.1|4528.1|4530.4|4524.4|43
1613017620000|2021-02-11 04:27:00|4529.9|4523.9|4529.6|4523.6|4529.9|4523.9|4529.4|4523.4|6
1613017630000|2021-02-11 04:27:10|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|1
1613017640000|2021-02-11 04:27:20|4529.1|4523.1|4528.1|4522.1|4529.1|4523.1|4528.1|4522.1|3
1613017650000|2021-02-11 04:27:30|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.4|4521.4|3
1613017660000|2021-02-11 04:27:40|4528.1|4522.1|4529.9|4523.9|4529.9|4523.9|4528.1|4522.1|5
1613017670000|2021-02-11 04:27:50|4529.6|4523.6|4529.9|4523.9|4530.4|4524.4|4529.6|4523.6|3
1613017690000|2021-02-11 04:28:10|4529.4|4523.4|4529.1|4523.1|4529.4|4523.4|4529.1|4523.1|0
1613017700000|2021-02-11 04:28:20|||||||||2
1613017710000|2021-02-11 04:28:30|4528.9|4522.9|4528.1|4522.1|4528.9|4522.9|4527.6|4521.6|10
1613017720000|2021-02-11 04:28:40|4528.4|4522.4|4527.9|4521.9|4528.4|4522.4|4527.9|4521.9|0
1613017730000|2021-02-11 04:28:50|4527.6|4521.6|4528.9|4522.9|4528.9|4522.9|4527.6|4521.6|1
1613017740000|2021-02-11 04:29:00|4529.1|4523.1|4528.9|4522.9|4529.1|4523.1|4528.9|4522.9|0
1613017750000|2021-02-11 04:29:10|4527.4|4521.4|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|4
1613017770000|2021-02-11 04:29:30|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|8
1613017780000|2021-02-11 04:29:40|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1613017790000|2021-02-11 04:29:50|4526.9|4520.9|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|0
1613017800000|2021-02-11 04:30:00|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1613017810000|2021-02-11 04:30:10|4525.6|4519.6|4525.9|4519.9|4525.9|4519.9|4525.6|4519.6|1
1613017820000|2021-02-11 04:30:20|4526.1|4520.1|4528.9|4522.9|4528.9|4522.9|4526.1|4520.1|2
1613017830000|2021-02-11 04:30:30|4528.6|4522.6|4528.4|4522.4|4528.6|4522.6|4528.4|4522.4|3
1613017840000|2021-02-11 04:30:40|4527.6|4521.6|4527.9|4521.9|4527.9|4521.9|4527.6|4521.6|7
1613017860000|2021-02-11 04:31:00|4527.6|4521.6|4527.9|4521.9|4527.9|4521.9|4527.6|4521.6|1
1613017880000|2021-02-11 04:31:20|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1613017900000|2021-02-11 04:31:40|||||||||1
1613017910000|2021-02-11 04:31:50|4526.9|4520.9|4527.6|4521.6|4527.6|4521.6|4526.9|4520.9|3
1613017920000|2021-02-11 04:32:00|4527.4|4521.4|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1613017930000|2021-02-11 04:32:10|4527.4|4521.4|4527.4|4521.4|4527.6|4521.6|4527.4|4521.4|1
1613017950000|2021-02-11 04:32:30|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.4|4521.4|0
1613017970000|2021-02-11 04:32:50|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1613017980000|2021-02-11 04:33:00|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1613017990000|2021-02-11 04:33:10|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|1
1613018000000|2021-02-11 04:33:20|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613018010000|2021-02-11 04:33:30|4526.4|4520.4|4526.1|4520.1|4526.4|4520.4|4526.1|4520.1|0
1613018030000|2021-02-11 04:33:50|4525.9|4519.9|4525.1|4519.1|4525.9|4519.9|4525.1|4519.1|3
1613018040000|2021-02-11 04:34:00|4525.4|4519.4|4525.1|4519.1|4525.4|4519.4|4525.1|4519.1|0
1613018050000|2021-02-11 04:34:10|4526.1|4520.1|4526.4|4520.4|4526.4|4520.4|4526.1|4520.1|4
1613018060000|2021-02-11 04:34:20|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|1
1613018080000|2021-02-11 04:34:40|4526.9|4520.9|4527.6|4521.6|4527.6|4521.6|4526.9|4520.9|1
1613018100000|2021-02-11 04:35:00|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1613018110000|2021-02-11 04:35:10|4527.1|4521.1|4527.4|4521.4|4527.6|4521.6|4527.1|4521.1|0
1613018120000|2021-02-11 04:35:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1613018140000|2021-02-11 04:35:40|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1613018150000|2021-02-11 04:35:50|||||||||2
1613018160000|2021-02-11 04:36:00|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1613018180000|2021-02-11 04:36:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|2
1613018200000|2021-02-11 04:36:40|4527.4|4521.4|4527.6|4521.6|4527.6|4521.6|4527.4|4521.4|0
1613018210000|2021-02-11 04:36:50|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|2
1613018220000|2021-02-11 04:37:00|4526.9|4520.9|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|5
1613018230000|2021-02-11 04:37:10|4526.9|4520.9|4526.6|4520.6|4526.9|4520.9|4526.4|4520.4|4
1613018240000|2021-02-11 04:37:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1613018250000|2021-02-11 04:37:30|4527.1|4521.1|4526.9|4520.9|4527.1|4521.1|4526.9|4520.9|0
1613018280000|2021-02-11 04:38:00|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1613018300000|2021-02-11 04:38:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1613018310000|2021-02-11 04:38:30|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1613018320000|2021-02-11 04:38:40|4526.4|4520.4|4526.1|4520.1|4526.4|4520.4|4526.1|4520.1|0
1613018330000|2021-02-11 04:38:50|||||||||1
1613018340000|2021-02-11 04:39:00|4526.6|4520.6|4526.4|4520.4|4526.6|4520.6|4526.1|4520.1|2
1613018400000|2021-02-11 04:40:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1613018410000|2021-02-11 04:40:10|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|2
1613018430000|2021-02-11 04:40:30|||||||||1
1613018460000|2021-02-11 04:41:00|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1613018470000|2021-02-11 04:41:10|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1613018490000|2021-02-11 04:41:30|4525.6|4519.6|4525.4|4519.4|4525.6|4519.6|4525.4|4519.4|0
1613018510000|2021-02-11 04:41:50|4525.1|4519.1|4524.9|4518.9|4525.1|4519.1|4524.9|4518.9|0
1613018520000|2021-02-11 04:42:00|||||||||9
1613018530000|2021-02-11 04:42:10|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|2
1613018550000|2021-02-11 04:42:30|4523.9|4517.9|4524.1|4518.1|4524.1|4518.1|4523.9|4517.9|0
1613018560000|2021-02-11 04:42:40|4521.4|4515.4|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|3
1613018570000|2021-02-11 04:42:50|||||||||1
1613018580000|2021-02-11 04:43:00|4521.1|4515.1|4521.6|4515.6|4521.6|4515.6|4521.1|4515.1|0
1613018600000|2021-02-11 04:43:20|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4
1613018610000|2021-02-11 04:43:30|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1613018620000|2021-02-11 04:43:40|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4521.9|4515.9|3
1613018630000|2021-02-11 04:43:50|4521.6|4515.6|4521.9|4515.9|4522.1|4516.1|4521.6|4515.6|1
1613018720000|2021-02-11 04:45:20|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|12
1613018760000|2021-02-11 04:46:00|4523.1|4517.1|4523.4|4517.4|4523.4|4517.4|4523.1|4517.1|0
1613018770000|2021-02-11 04:46:10|4522.6|4516.6|4521.9|4515.9|4522.6|4516.6|4521.9|4515.9|5
1613018790000|2021-02-11 04:46:30|4522.4|4516.4|4522.9|4516.9|4522.9|4516.9|4522.4|4516.4|0
1613018810000|2021-02-11 04:46:50|4523.1|4517.1|4523.4|4517.4|4523.4|4517.4|4523.1|4517.1|0
1613018830000|2021-02-11 04:47:10|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1613018840000|2021-02-11 04:47:20|4523.4|4517.4|4523.1|4517.1|4523.4|4517.4|4522.9|4516.9|0
1613018850000|2021-02-11 04:47:30|4522.9|4516.9|4523.1|4517.1|4523.4|4517.4|4522.9|4516.9|0
1613018860000|2021-02-11 04:47:40|4522.9|4516.9|4523.1|4517.1|4523.1|4517.1|4522.9|4516.9|0
1613018870000|2021-02-11 04:47:50|4522.9|4516.9|4522.9|4516.9|4523.1|4517.1|4522.9|4516.9|0
1613018900000|2021-02-11 04:48:20|4522.6|4516.6|4522.9|4516.9|4522.9|4516.9|4522.6|4516.6|0
1613018910000|2021-02-11 04:48:30|4523.1|4517.1|4522.9|4516.9|4523.1|4517.1|4522.9|4516.9|1
1613018990000|2021-02-11 04:49:50|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|1
1613019010000|2021-02-11 04:50:10|4524.1|4518.1|4523.9|4517.9|4524.1|4518.1|4523.9|4517.9|0
1613019020000|2021-02-11 04:50:20|4524.1|4518.1|4523.9|4517.9|4524.1|4518.1|4523.9|4517.9|0
1613019070000|2021-02-11 04:51:10|4524.4|4518.4|4524.1|4518.1|4524.4|4518.4|4524.1|4518.1|0
1613019080000|2021-02-11 04:51:20|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1613019090000|2021-02-11 04:51:30|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|1
1613019100000|2021-02-11 04:51:40|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1613019110000|2021-02-11 04:51:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1613019120000|2021-02-11 04:52:00|4524.1|4518.1|4523.4|4517.4|4524.1|4518.1|4523.4|4517.4|0
1613019130000|2021-02-11 04:52:10|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1613019160000|2021-02-11 04:52:40|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1613019170000|2021-02-11 04:52:50|4523.1|4517.1|4523.9|4517.9|4523.9|4517.9|4523.1|4517.1|1
1613019180000|2021-02-11 04:53:00|4523.6|4517.6|4523.9|4517.9|4523.9|4517.9|4523.6|4517.6|0
1613019220000|2021-02-11 04:53:40|4524.1|4518.1|4523.9|4517.9|4524.1|4518.1|4523.9|4517.9|0
1613019230000|2021-02-11 04:53:50|4524.6|4518.6|4523.9|4517.9|4524.6|4518.6|4523.9|4517.9|3
1613019260000|2021-02-11 04:54:20|4524.1|4518.1|4524.4|4518.4|4524.4|4518.4|4524.1|4518.1|0
1613019280000|2021-02-11 04:54:40|4524.1|4518.1|4523.6|4517.6|4524.1|4518.1|4523.6|4517.6|1
1613019300000|2021-02-11 04:55:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|1
1613019310000|2021-02-11 04:55:10|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|0
1613019340000|2021-02-11 04:55:40|4524.1|4518.1|4523.9|4517.9|4524.1|4518.1|4523.9|4517.9|0
1613019350000|2021-02-11 04:55:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|1
1613019360000|2021-02-11 04:56:00|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|2
1613019390000|2021-02-11 04:56:30|4525.1|4519.1|4525.9|4519.9|4525.9|4519.9|4525.1|4519.1|1
1613019400000|2021-02-11 04:56:40|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|2
1613019410000|2021-02-11 04:56:50|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1613019420000|2021-02-11 04:57:00|4525.9|4519.9|4526.1|4520.1|4526.4|4520.4|4525.9|4519.9|0
1613019430000|2021-02-11 04:57:10|4526.4|4520.4|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|0
1613019440000|2021-02-11 04:57:20|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4526.3|4520.3|0
1613019450000|2021-02-11 04:57:30|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4525.8|4519.8|2
1613019460000|2021-02-11 04:57:40|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|1
1613019490000|2021-02-11 04:58:10|4526.6|4520.6|4526.6|4520.6|4526.8|4520.8|4526.6|4520.6|0
1613019500000|2021-02-11 04:58:20|4526.8|4520.8|4527.3|4521.3|4527.3|4521.3|4526.8|4520.8|0
1613019510000|2021-02-11 04:58:30|4526.8|4520.8|4526.6|4520.6|4526.8|4520.8|4526.6|4520.6|2
1613019520000|2021-02-11 04:58:40|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613019540000|2021-02-11 04:59:00|4527.1|4521.1|4526.8|4520.8|4527.1|4521.1|4526.8|4520.8|0
1613019550000|2021-02-11 04:59:10|4527.1|4521.1|4526.8|4520.8|4527.1|4521.1|4526.6|4520.6|0
1613019610000|2021-02-11 05:00:10|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4525.8|4519.8|1
1613019640000|2021-02-11 05:00:40|||||||||2
1613019650000|2021-02-11 05:00:50|4525.8|4519.8|4525.6|4519.6|4525.8|4519.8|4525.6|4519.6|0
1613019660000|2021-02-11 05:01:00|4525.8|4519.8|4525.1|4519.1|4525.8|4519.8|4525.1|4519.1|1
1613019670000|2021-02-11 05:01:10|4524.8|4518.8|4524.8|4518.8|4525.1|4519.1|4524.8|4518.8|0
1613019690000|2021-02-11 05:01:30|4525.1|4519.1|4525.8|4519.8|4526.1|4520.1|4525.1|4519.1|1
1613019710000|2021-02-11 05:01:50|4526.1|4520.1|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|1
1613019740000|2021-02-11 05:02:20|4526.1|4520.1|4525.6|4519.6|4526.1|4520.1|4525.6|4519.6|0
1613019750000|2021-02-11 05:02:30|4525.8|4519.8|4527.3|4521.3|4527.3|4521.3|4525.8|4519.8|1
1613019770000|2021-02-11 05:02:50|||||||||1
1613019780000|2021-02-11 05:03:00|||||||||1
1613019800000|2021-02-11 05:03:20|4526.8|4520.8|4525.8|4519.8|4526.8|4520.8|4525.8|4519.8|3
1613019810000|2021-02-11 05:03:30|4526.1|4520.1|4526.8|4520.8|4526.8|4520.8|4526.1|4520.1|2
1613019820000|2021-02-11 05:03:40|4526.6|4520.6|4526.8|4520.8|4526.8|4520.8|4526.6|4520.6|1
1613019830000|2021-02-11 05:03:50|4527.1|4521.1|4526.8|4520.8|4527.1|4521.1|4526.6|4520.6|1
1613019840000|2021-02-11 05:04:00|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|1
1613019890000|2021-02-11 05:04:50|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|7
1613019900000|2021-02-11 05:05:00|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1613019930000|2021-02-11 05:05:30|4523.8|4517.8|4523.8|4517.8|4524.3|4518.3|4523.8|4517.8|1
1613019940000|2021-02-11 05:05:40|4524.3|4518.3|4525.3|4519.3|4525.3|4519.3|4524.1|4518.1|1
1613019950000|2021-02-11 05:05:50|4525.6|4519.6|4525.8|4519.8|4526.3|4520.3|4525.6|4519.6|0
1613019960000|2021-02-11 05:06:00|4526.1|4520.1|4525.8|4519.8|4526.1|4520.1|4525.8|4519.8|0
1613019990000|2021-02-11 05:06:30|||||||||1
1613020010000|2021-02-11 05:06:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613020020000|2021-02-11 05:07:00|4526.6|4520.6|4526.8|4520.8|4526.8|4520.8|4526.6|4520.6|1
1613020100000|2021-02-11 05:08:20|4526.6|4520.6|4525.8|4519.8|4526.6|4520.6|4525.8|4519.8|0
1613020110000|2021-02-11 05:08:30|4526.1|4520.1|4525.8|4519.8|4526.1|4520.1|4525.8|4519.8|1
1613020160000|2021-02-11 05:09:20|||||||||1
1613020200000|2021-02-11 05:10:00|4526.1|4520.1|4526.8|4520.8|4526.8|4520.8|4526.1|4520.1|0
1613020220000|2021-02-11 05:10:20|4527.1|4521.1|4527.1|4521.1|4527.3|4521.3|4527.1|4521.1|0
1613020240000|2021-02-11 05:10:40|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613020260000|2021-02-11 05:11:00|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613020270000|2021-02-11 05:11:10|4525.8|4519.8|4526.1|4520.1|4526.1|4520.1|4525.8|4519.8|1
1613020340000|2021-02-11 05:12:20|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613020350000|2021-02-11 05:12:30|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613020360000|2021-02-11 05:12:40|4525.3|4519.3|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613020380000|2021-02-11 05:13:00|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|1
1613020390000|2021-02-11 05:13:10|||||||||1
1613020410000|2021-02-11 05:13:30|4526.1|4520.1|4526.8|4520.8|4526.8|4520.8|4526.1|4520.1|3
1613020420000|2021-02-11 05:13:40|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.3|4520.3|1
1613020430000|2021-02-11 05:13:50|4526.3|4520.3|4526.8|4520.8|4527.1|4521.1|4526.3|4520.3|2
1613020440000|2021-02-11 05:14:00|4527.1|4521.1|4527.3|4521.3|4527.3|4521.3|4527.1|4521.1|0
1613020480000|2021-02-11 05:14:40|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|1
1613020490000|2021-02-11 05:14:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613020540000|2021-02-11 05:15:40|4527.1|4521.1|4526.8|4520.8|4527.1|4521.1|4526.8|4520.8|0
1613020600000|2021-02-11 05:16:40|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|0
1613020610000|2021-02-11 05:16:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613020620000|2021-02-11 05:17:00|4526.6|4520.6|4526.3|4520.3|4526.6|4520.6|4526.3|4520.3|0
1613020630000|2021-02-11 05:17:10|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1613020640000|2021-02-11 05:17:20|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1613020670000|2021-02-11 05:17:50|4528.8|4522.8|4529.1|4523.1|4529.1|4523.1|4528.8|4522.8|18
1613020680000|2021-02-11 05:18:00|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|1
1613020690000|2021-02-11 05:18:10|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|3
1613020700000|2021-02-11 05:18:20|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1613020710000|2021-02-11 05:18:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|3
1613020720000|2021-02-11 05:18:40|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.1|4524.1|0
1613020730000|2021-02-11 05:18:50|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1613020740000|2021-02-11 05:19:00|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.6|4523.6|3
1613020750000|2021-02-11 05:19:10|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1613020770000|2021-02-11 05:19:30|4529.8|4523.8|4529.6|4523.6|4529.8|4523.8|4529.6|4523.6|2
1613020800000|2021-02-11 05:20:00|4529.1|4523.1|4528.8|4522.8|4529.1|4523.1|4528.8|4522.8|0
1613020810000|2021-02-11 05:20:10|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1613020830000|2021-02-11 05:20:30|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1613020850000|2021-02-11 05:20:50|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|1
1613020860000|2021-02-11 05:21:00|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|1
1613020870000|2021-02-11 05:21:10|4528.8|4522.8|4528.6|4522.6|4528.8|4522.8|4528.6|4522.6|0
1613020890000|2021-02-11 05:21:30|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1613020900000|2021-02-11 05:21:40|4529.1|4523.1|4528.8|4522.8|4529.1|4523.1|4528.8|4522.8|0
1613020910000|2021-02-11 05:21:50|4528.1|4522.1|4528.3|4522.3|4528.3|4522.3|4528.1|4522.1|0
1613020920000|2021-02-11 05:22:00|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|1
1613020940000|2021-02-11 05:22:20|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|1
1613020950000|2021-02-11 05:22:30|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1613020970000|2021-02-11 05:22:50|||||||||1
1613020980000|2021-02-11 05:23:00|4529.1|4523.1|4528.8|4522.8|4529.1|4523.1|4528.8|4522.8|1
1613020990000|2021-02-11 05:23:10|4528.6|4522.6|4528.8|4522.8|4528.8|4522.8|4528.6|4522.6|1
1613021000000|2021-02-11 05:23:20|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1613021010000|2021-02-11 05:23:30|4528.3|4522.3|4528.1|4522.1|4528.6|4522.6|4528.1|4522.1|0
1613021030000|2021-02-11 05:23:50|4527.8|4521.8|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1613021040000|2021-02-11 05:24:00|4527.6|4521.6|4527.8|4521.8|4527.8|4521.8|4527.6|4521.6|1
1613021050000|2021-02-11 05:24:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1613021060000|2021-02-11 05:24:20|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|0
1613021100000|2021-02-11 05:25:00|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1613021110000|2021-02-11 05:25:10|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|0
1613021160000|2021-02-11 05:26:00|4527.3|4521.3|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|3
1613021210000|2021-02-11 05:26:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.6|4520.6|2
1613021220000|2021-02-11 05:27:00|4526.3|4520.3|4526.3|4520.3|4526.6|4520.6|4526.1|4520.1|0
1613021230000|2021-02-11 05:27:10|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1613021250000|2021-02-11 05:27:30|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1613021280000|2021-02-11 05:28:00|4526.1|4520.1|4525.8|4519.8|4526.1|4520.1|4525.8|4519.8|1
1613021320000|2021-02-11 05:28:40|||||||||1
1613021340000|2021-02-11 05:29:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1613021350000|2021-02-11 05:29:10|4526.8|4520.8|4526.6|4520.6|4526.8|4520.8|4526.6|4520.6|3
1613021360000|2021-02-11 05:29:20|4526.3|4520.3|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|2
1613021370000|2021-02-11 05:29:30|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|2
1613021380000|2021-02-11 05:29:40|4526.3|4520.3|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613021390000|2021-02-11 05:29:50|4526.3|4520.3|4526.6|4520.6|4526.6|4520.6|4526.1|4520.1|0
1613021400000|2021-02-11 05:30:00|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|0
1613021410000|2021-02-11 05:30:10|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|1
1613021430000|2021-02-11 05:30:30|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613021440000|2021-02-11 05:30:40|4526.6|4520.6|4526.6|4520.6|4526.8|4520.8|4526.6|4520.6|0
1613021470000|2021-02-11 05:31:10|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1613021480000|2021-02-11 05:31:20|4526.3|4520.3|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613021520000|2021-02-11 05:32:00|4526.3|4520.3|4525.6|4519.6|4526.6|4520.6|4525.6|4519.6|3
1613021590000|2021-02-11 05:33:10|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.1|4519.1|0
1613021610000|2021-02-11 05:33:30|4525.1|4519.1|4524.6|4518.6|4525.1|4519.1|4524.6|4518.6|0
1613021620000|2021-02-11 05:33:40|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1613021630000|2021-02-11 05:33:50|4525.3|4519.3|4525.8|4519.8|4525.8|4519.8|4525.3|4519.3|1
1613021640000|2021-02-11 05:34:00|4525.6|4519.6|4525.1|4519.1|4525.6|4519.6|4525.1|4519.1|0
1613021650000|2021-02-11 05:34:10|4524.8|4518.8|4524.6|4518.6|4524.8|4518.8|4524.6|4518.6|0
1613021660000|2021-02-11 05:34:20|4524.1|4518.1|4524.3|4518.3|4524.3|4518.3|4524.1|4518.1|0
1613021670000|2021-02-11 05:34:30|4524.6|4518.6|4523.8|4517.8|4524.6|4518.6|4523.8|4517.8|0
1613021680000|2021-02-11 05:34:40|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|0
1613021700000|2021-02-11 05:35:00|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|0
1613021710000|2021-02-11 05:35:10|4524.1|4518.1|4525.6|4519.6|4525.6|4519.6|4524.1|4518.1|5
1613021740000|2021-02-11 05:35:40|4525.3|4519.3|4525.1|4519.1|4525.3|4519.3|4525.1|4519.1|0
1613021750000|2021-02-11 05:35:50|||||||||1
1613021800000|2021-02-11 05:36:40|||||||||1
1613021830000|2021-02-11 05:37:10|4524.8|4518.8|4525.1|4519.1|4525.1|4519.1|4524.8|4518.8|0
1613021860000|2021-02-11 05:37:40|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|1
1613021870000|2021-02-11 05:37:50|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|0
1613021880000|2021-02-11 05:38:00|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|1
1613021900000|2021-02-11 05:38:20|4525.3|4519.3|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613021910000|2021-02-11 05:38:30|4525.8|4519.8|4525.6|4519.6|4525.8|4519.8|4525.6|4519.6|1
1613021930000|2021-02-11 05:38:50|||||||||2
1613021940000|2021-02-11 05:39:00|4525.3|4519.3|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613021960000|2021-02-11 05:39:20|4525.3|4519.3|4525.1|4519.1|4525.6|4519.6|4525.1|4519.1|1
1613021970000|2021-02-11 05:39:30|4525.3|4519.3|4525.6|4519.6|4525.6|4519.6|4525.3|4519.3|0
1613021980000|2021-02-11 05:39:40|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4525.1|4519.1|3
1613022000000|2021-02-11 05:40:00|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1613022010000|2021-02-11 05:40:10|4525.3|4519.3|4525.1|4519.1|4525.8|4519.8|4525.1|4519.1|0
1613022020000|2021-02-11 05:40:20|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|1
1613022050000|2021-02-11 05:40:50|4525.8|4519.8|4526.3|4520.3|4526.3|4520.3|4525.8|4519.8|0
1613022060000|2021-02-11 05:41:00|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1613022070000|2021-02-11 05:41:10|4525.8|4519.8|4526.1|4520.1|4526.6|4520.6|4525.6|4519.6|0
1613022080000|2021-02-11 05:41:20|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.3|4520.3|0
1613022090000|2021-02-11 05:41:30|4526.3|4520.3|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1613022100000|2021-02-11 05:41:40|4525.6|4519.6|4526.1|4520.1|4526.1|4520.1|4525.3|4519.3|3
1613022110000|2021-02-11 05:41:50|4526.3|4520.3|4526.6|4520.6|4526.6|4520.6|4526.3|4520.3|0
1613022160000|2021-02-11 05:42:40|||||||||2
1613022210000|2021-02-11 05:43:30|4526.3|4520.3|4526.6|4520.6|4526.6|4520.6|4526.3|4520.3|0
1613022220000|2021-02-11 05:43:40|4526.3|4520.3|4526.6|4520.6|4526.6|4520.6|4526.3|4520.3|0
1613022240000|2021-02-11 05:44:00|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|4526.1|4520.1|0
1613022260000|2021-02-11 05:44:20|4525.8|4519.8|4526.6|4520.6|4526.6|4520.6|4525.6|4519.6|0
1613022270000|2021-02-11 05:44:30|4526.3|4520.3|4525.6|4519.6|4526.3|4520.3|4525.6|4519.6|1
1613022360000|2021-02-11 05:46:00|4525.8|4519.8|4525.6|4519.6|4525.8|4519.8|4525.6|4519.6|0
1613022400000|2021-02-11 05:46:40|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|0
1613022410000|2021-02-11 05:46:50|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1613022430000|2021-02-11 05:47:10|4525.8|4519.8|4526.1|4520.1|4526.1|4520.1|4525.8|4519.8|0
1613022470000|2021-02-11 05:47:50|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|1
1613022480000|2021-02-11 05:48:00|4525.1|4519.1|4525.1|4519.1|4525.6|4519.6|4525.1|4519.1|1
1613022490000|2021-02-11 05:48:10|4524.8|4518.8|4524.1|4518.1|4524.8|4518.8|4524.1|4518.1|3
1613022500000|2021-02-11 05:48:20|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1613022510000|2021-02-11 05:48:30|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1613022570000|2021-02-11 05:49:30|4524.3|4518.3|4524.6|4518.6|4524.6|4518.6|4524.3|4518.3|0
1613022590000|2021-02-11 05:49:50|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|2
1613022610000|2021-02-11 05:50:10|4523.1|4517.1|4522.8|4516.8|4523.1|4517.1|4522.3|4516.3|12
1613022640000|2021-02-11 05:50:40|4522.6|4516.6|4522.8|4516.8|4522.8|4516.8|4522.6|4516.6|1
1613022720000|2021-02-11 05:52:00|4522.6|4516.6|4522.3|4516.3|4522.6|4516.6|4522.1|4516.1|1
1613022730000|2021-02-11 05:52:10|4522.6|4516.6|4522.8|4516.8|4522.8|4516.8|4522.3|4516.3|0
1613022740000|2021-02-11 05:52:20|4522.6|4516.6|4522.6|4516.6|4522.8|4516.8|4522.6|4516.6|0
1613022770000|2021-02-11 05:52:50|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|0
1613022840000|2021-02-11 05:54:00|4522.3|4516.3|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|0
1613022850000|2021-02-11 05:54:10|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613022860000|2021-02-11 05:54:20|4522.8|4516.8|4522.6|4516.6|4522.8|4516.8|4522.6|4516.6|0
1613022870000|2021-02-11 05:54:30|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613022880000|2021-02-11 05:54:40|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1613022900000|2021-02-11 05:55:00|4522.3|4516.3|4522.1|4516.1|4522.3|4516.3|4522.1|4516.1|3
1613022910000|2021-02-11 05:55:10|||||||||2
1613022930000|2021-02-11 05:55:30|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613022940000|2021-02-11 05:55:40|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|0
1613022960000|2021-02-11 05:56:00|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613022970000|2021-02-11 05:56:10|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1613022990000|2021-02-11 05:56:30|4521.8|4515.8|4522.3|4516.3|4522.3|4516.3|4521.8|4515.8|0
1613023000000|2021-02-11 05:56:40|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|1
1613023010000|2021-02-11 05:56:50|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|0
1613023020000|2021-02-11 05:57:00|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613023050000|2021-02-11 05:57:30|4522.1|4516.1|4522.3|4516.3|4522.3|4516.3|4522.1|4516.1|0
1613023070000|2021-02-11 05:57:50|4522.1|4516.1|4522.3|4516.3|4522.3|4516.3|4522.1|4516.1|0
1613023080000|2021-02-11 05:58:00|4522.1|4516.1|4522.3|4516.3|4522.3|4516.3|4522.1|4516.1|0
1613023090000|2021-02-11 05:58:10|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1613023110000|2021-02-11 05:58:30|4521.8|4515.8|4522.6|4516.6|4522.6|4516.6|4521.8|4515.8|0
1613023130000|2021-02-11 05:58:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613023150000|2021-02-11 05:59:10|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1613023170000|2021-02-11 05:59:30|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613023200000|2021-02-11 06:00:00|4522.6|4516.6|4522.3|4516.3|4522.6|4516.6|4522.3|4516.3|0
1613023230000|2021-02-11 06:00:30|4522.1|4516.1|4522.3|4516.3|4522.3|4516.3|4522.1|4516.1|0
1613023240000|2021-02-11 06:00:40|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1613023260000|2021-02-11 06:01:00|4522.3|4516.3|4522.6|4516.6|4522.6|4516.6|4522.3|4516.3|1
1613023290000|2021-02-11 06:01:30|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613023320000|2021-02-11 06:02:00|4522.8|4516.8|4522.5|4516.5|4522.8|4516.8|4522.5|4516.5|1
1613023400000|2021-02-11 06:03:20|4522.3|4516.3|4522.8|4516.8|4522.8|4516.8|4522.3|4516.3|0
1613023420000|2021-02-11 06:03:40|4523|4517|4524.5|4518.5|4524.8|4518.8|4523|4517|5
1613023440000|2021-02-11 06:04:00|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|0
1613023460000|2021-02-11 06:04:20|4525|4519|4525.3|4519.3|4525.3|4519.3|4525|4519|0
1613023470000|2021-02-11 06:04:30|4525|4519|4525|4519|4525|4519|4525|4519|0
1613023480000|2021-02-11 06:04:40|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|1
1613023520000|2021-02-11 06:05:20|4525.3|4519.3|4525|4519|4525.3|4519.3|4525|4519|0
1613023530000|2021-02-11 06:05:30|4525.3|4519.3|4525|4519|4525.3|4519.3|4525|4519|0
1613023580000|2021-02-11 06:06:20|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|0
1613023590000|2021-02-11 06:06:30|4525|4519|4525|4519|4525|4519|4525|4519|0
1613023620000|2021-02-11 06:07:00|4525.8|4519.8|4527.3|4521.3|4527.3|4521.3|4525.8|4519.8|8
1613023650000|2021-02-11 06:07:30|4527.5|4521.5|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|1
1613023660000|2021-02-11 06:07:40|4527|4521|4527|4521|4527|4521|4527|4521|0
1613023680000|2021-02-11 06:08:00|4527.3|4521.3|4527.5|4521.5|4527.5|4521.5|4527.3|4521.3|1
1613023690000|2021-02-11 06:08:10|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|0
1613023700000|2021-02-11 06:08:20|4527|4521|4527|4521|4527|4521|4526.8|4520.8|0
1613023720000|2021-02-11 06:08:40|4526|4520|4526.3|4520.3|4526.3|4520.3|4526|4520|3
1613023730000|2021-02-11 06:08:50|4526.5|4520.5|4526|4520|4526.5|4520.5|4526|4520|0
1613023740000|2021-02-11 06:09:00|||||||||1
1613023760000|2021-02-11 06:09:20|4524.8|4518.8|4524.5|4518.5|4524.8|4518.8|4524.5|4518.5|3
1613023770000|2021-02-11 06:09:30|4524.3|4518.3|4523.8|4517.8|4524.3|4518.3|4523.8|4517.8|0
1613023780000|2021-02-11 06:09:40|4523.5|4517.5|4524|4518|4524|4518|4523.3|4517.3|4
1613023800000|2021-02-11 06:10:00|4524.5|4518.5|4524.3|4518.3|4524.5|4518.5|4524.3|4518.3|2
1613023830000|2021-02-11 06:10:30|4524|4518|4523.8|4517.8|4524|4518|4523.8|4517.8|0
1613023840000|2021-02-11 06:10:40|4523|4517|4523|4517|4523|4517|4522.8|4516.8|1
1613023850000|2021-02-11 06:10:50|4522.8|4516.8|4522.5|4516.5|4522.8|4516.8|4522.5|4516.5|0
1613023880000|2021-02-11 06:11:20|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|0
1613023890000|2021-02-11 06:11:30|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613023920000|2021-02-11 06:12:00|4522.3|4516.3|4522|4516|4522.3|4516.3|4522|4516|1
1613023940000|2021-02-11 06:12:20|||||||||1
1613023950000|2021-02-11 06:12:30|||||||||5
1613023970000|2021-02-11 06:12:50|||||||||1
1613023980000|2021-02-11 06:13:00|||||||||1
1613024050000|2021-02-11 06:14:10|||||||||2
1613024080000|2021-02-11 06:14:40|4521.5|4515.5|4521.3|4515.3|4521.5|4515.5|4521.3|4515.3|1
1613024090000|2021-02-11 06:14:50|4521|4515|4521|4515|4521|4515|4520.8|4514.8|1
1613024100000|2021-02-11 06:15:00|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1613024110000|2021-02-11 06:15:10|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613024160000|2021-02-11 06:16:00|4521.3|4515.3|4521|4515|4521.3|4515.3|4521|4515|0
1613024170000|2021-02-11 06:16:10|||||||||1
1613024180000|2021-02-11 06:16:20|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|1
1613024260000|2021-02-11 06:17:40|4521|4515|4521|4515|4521|4515|4521|4515|0
1613024280000|2021-02-11 06:18:00|4521.3|4515.3|4521.5|4515.5|4522|4516|4521.3|4515.3|13
1613024290000|2021-02-11 06:18:10|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613024300000|2021-02-11 06:18:20|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|0
1613024310000|2021-02-11 06:18:30|4522|4516|4522.5|4516.5|4522.5|4516.5|4522|4516|0
1613024360000|2021-02-11 06:19:20|4522.3|4516.3|4522.5|4516.5|4522.5|4516.5|4522.3|4516.3|0
1613024440000|2021-02-11 06:20:40|4522|4516|4522|4516|4522.3|4516.3|4522|4516|0
1613024450000|2021-02-11 06:20:50|4521.8|4515.8|4521.5|4515.5|4521.8|4515.8|4521.5|4515.5|1
1613024510000|2021-02-11 06:21:50|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1613024520000|2021-02-11 06:22:00|4521.8|4515.8|4521.3|4515.3|4522.3|4516.3|4521.3|4515.3|0
1613024530000|2021-02-11 06:22:10|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|2
1613024540000|2021-02-11 06:22:20|4521|4515|4520.8|4514.8|4521|4515|4520.8|4514.8|0
1613024550000|2021-02-11 06:22:30|4521|4515|4521.3|4515.3|4521.3|4515.3|4521|4515|0
1613024560000|2021-02-11 06:22:40|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|1
1613024610000|2021-02-11 06:23:30|4522|4516|4522.5|4516.5|4522.5|4516.5|4522|4516|4
1613024620000|2021-02-11 06:23:40|4522.3|4516.3|4521.8|4515.8|4522.3|4516.3|4521.8|4515.8|0
1613024640000|2021-02-11 06:24:00|4522|4516|4521.8|4515.8|4522.3|4516.3|4521.8|4515.8|0
1613024650000|2021-02-11 06:24:10|4522.3|4516.3|4521.5|4515.5|4522.3|4516.3|4521.5|4515.5|0
1613024660000|2021-02-11 06:24:20|4521.8|4515.8|4522.5|4516.5|4522.5|4516.5|4521.8|4515.8|0
1613024690000|2021-02-11 06:24:50|4522.3|4516.3|4522|4516|4522.3|4516.3|4522|4516|0
1613024700000|2021-02-11 06:25:00|4522.5|4516.5|4522|4516|4522.8|4516.8|4522|4516|1
1613024750000|2021-02-11 06:25:50|||||||||1
1613024760000|2021-02-11 06:26:00|4521.8|4515.8|4521.5|4515.5|4521.8|4515.8|4521.5|4515.5|2
1613024820000|2021-02-11 06:27:00|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613024840000|2021-02-11 06:27:20|4521.5|4515.5|4521.5|4515.5|4521.8|4515.8|4521.5|4515.5|0
1613024850000|2021-02-11 06:27:30|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613024920000|2021-02-11 06:28:40|4522.3|4516.3|4522.8|4516.8|4523.3|4517.3|4522.3|4516.3|2
1613024940000|2021-02-11 06:29:00|4522.5|4516.5|4522.5|4516.5|4522.8|4516.8|4522.5|4516.5|0
1613024990000|2021-02-11 06:29:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613025010000|2021-02-11 06:30:10|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613025020000|2021-02-11 06:30:20|4522|4516|4522|4516|4522|4516|4522|4516|0
1613025050000|2021-02-11 06:30:50|4522.8|4516.8|4522.5|4516.5|4522.8|4516.8|4522.5|4516.5|1
1613025090000|2021-02-11 06:31:30|4522|4516|4520.8|4514.8|4522|4516|4520.8|4514.8|10
1613025120000|2021-02-11 06:32:00|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|1
1613025140000|2021-02-11 06:32:20|4520.3|4514.3|4520.5|4514.5|4520.5|4514.5|4520.3|4514.3|0
1613025160000|2021-02-11 06:32:40|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.5|4514.5|0
1613025170000|2021-02-11 06:32:50|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|1
1613025180000|2021-02-11 06:33:00|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|3
1613025220000|2021-02-11 06:33:40|4521|4515|4521|4515|4521|4515|4521|4515|0
1613025240000|2021-02-11 06:34:00|4521.3|4515.3|4520.8|4514.8|4521.3|4515.3|4520.8|4514.8|1
1613025260000|2021-02-11 06:34:20|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1613025280000|2021-02-11 06:34:40|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1613025290000|2021-02-11 06:34:50|4520.5|4514.5|4520.8|4514.8|4520.8|4514.8|4520.3|4514.3|1
1613025370000|2021-02-11 06:36:10|4520.3|4514.3|4520.5|4514.5|4520.5|4514.5|4520.3|4514.3|25
1613025390000|2021-02-11 06:36:30|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1613025400000|2021-02-11 06:36:40|4521|4515|4521.3|4515.3|4521.3|4515.3|4520.8|4514.8|1
1613025410000|2021-02-11 06:36:50|4521|4515|4521|4515|4521.3|4515.3|4521|4515|0
1613025420000|2021-02-11 06:37:00|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|7
1613025480000|2021-02-11 06:38:00|4521|4515|4521.8|4515.8|4521.8|4515.8|4521|4515|7
1613025500000|2021-02-11 06:38:20|||||||||3
1613025510000|2021-02-11 06:38:30|4522|4516|4522.5|4516.5|4522.5|4516.5|4522|4516|0
1613025560000|2021-02-11 06:39:20|4522|4516|4521.5|4515.5|4522|4516|4521.5|4515.5|0
1613025570000|2021-02-11 06:39:30|4521.8|4515.8|4522|4516|4522.5|4516.5|4521.8|4515.8|0
1613025590000|2021-02-11 06:39:50|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613025600000|2021-02-11 06:40:00|4522.3|4516.3|4522|4516|4522.3|4516.3|4522|4516|0
1613025610000|2021-02-11 06:40:10|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613025620000|2021-02-11 06:40:20|4522|4516|4522|4516|4522|4516|4522|4516|0
1613025630000|2021-02-11 06:40:30|4522.3|4516.3|4522.5|4516.5|4522.5|4516.5|4522.3|4516.3|0
1613025740000|2021-02-11 06:42:20|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|3
1613025760000|2021-02-11 06:42:40|4523.3|4517.3|4522.8|4516.8|4523.3|4517.3|4522.5|4516.5|0
1613025770000|2021-02-11 06:42:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1613025790000|2021-02-11 06:43:10|4522|4516|4522.3|4516.3|4522.3|4516.3|4522|4516|0
1613025800000|2021-02-11 06:43:20|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|2
1613025840000|2021-02-11 06:44:00|||||||||1
1613025910000|2021-02-11 06:45:10|4522.5|4516.5|4521.8|4515.8|4522.5|4516.5|4521.8|4515.8|2
1613025920000|2021-02-11 06:45:20|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1613025930000|2021-02-11 06:45:30|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1613025960000|2021-02-11 06:46:00|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|5
1613026120000|2021-02-11 06:48:40|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|2
1613026170000|2021-02-11 06:49:30|||||||||1
1613026180000|2021-02-11 06:49:40|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|5
1613026190000|2021-02-11 06:49:50|4525|4519|4525.8|4519.8|4525.8|4519.8|4524.8|4518.8|0
1613026200000|2021-02-11 06:50:00|4526|4520|4526|4520|4526|4520|4526|4520|0
1613026220000|2021-02-11 06:50:20|4525.8|4519.8|4526|4520|4526|4520|4525.8|4519.8|1
1613026230000|2021-02-11 06:50:30|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4526.3|4520.3|1
1613026240000|2021-02-11 06:50:40|4527.5|4521.5|4527.8|4521.8|4528|4522|4527.5|4521.5|3
1613026250000|2021-02-11 06:50:50|4526.5|4520.5|4525.5|4519.5|4526.5|4520.5|4525.5|4519.5|1
1613026260000|2021-02-11 06:51:00|4526|4520|4526|4520|4526|4520|4526|4520|0
1613026270000|2021-02-11 06:51:10|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|0
1613026280000|2021-02-11 06:51:20|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1613026320000|2021-02-11 06:52:00|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|1
1613026330000|2021-02-11 06:52:10|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4526.3|4520.3|0
1613026350000|2021-02-11 06:52:30|4526.5|4520.5|4526.3|4520.3|4526.5|4520.5|4525.8|4519.8|0
1613026370000|2021-02-11 06:52:50|4526.5|4520.5|4526.8|4520.8|4526.8|4520.8|4526.5|4520.5|0
1613026400000|2021-02-11 06:53:20|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1613026410000|2021-02-11 06:53:30|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|0
1613026440000|2021-02-11 06:54:00|||||||||1
1613026480000|2021-02-11 06:54:40|4527.5|4521.5|4527.3|4521.3|4527.5|4521.5|4527.3|4521.3|0
1613026490000|2021-02-11 06:54:50|4527|4521|4527|4521|4527|4521|4527|4521|0
1613026500000|2021-02-11 06:55:00|4527.5|4521.5|4527|4521|4527.5|4521.5|4527|4521|2
1613026520000|2021-02-11 06:55:20|4526.5|4520.5|4526.3|4520.3|4526.5|4520.5|4526.3|4520.3|0
1613026530000|2021-02-11 06:55:30|4526.5|4520.5|4526.8|4520.8|4526.8|4520.8|4526.5|4520.5|1
1613026550000|2021-02-11 06:55:50|4527|4521|4527|4521|4527|4521|4527|4521|1
1613026560000|2021-02-11 06:56:00|4526.5|4520.5|4526.8|4520.8|4526.8|4520.8|4526.5|4520.5|0
1613026590000|2021-02-11 06:56:30|||||||||2
1613026620000|2021-02-11 06:57:00|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4526.3|4520.3|1
1613026630000|2021-02-11 06:57:10|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|0
1613026680000|2021-02-11 06:58:00|4527|4521|4526.5|4520.5|4527|4521|4526.5|4520.5|0
1613026710000|2021-02-11 06:58:30|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4526.3|4520.3|1
1613026720000|2021-02-11 06:58:40|4526.5|4520.5|4526.8|4520.8|4526.8|4520.8|4526.5|4520.5|0
1613026730000|2021-02-11 06:58:50|4526.5|4520.5|4525.8|4519.8|4526.5|4520.5|4525.5|4519.5|0
1613026740000|2021-02-11 06:59:00|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1613026770000|2021-02-11 06:59:30|4525|4519|4525|4519|4525|4519|4525|4519|0
1613026800000|2021-02-11 07:00:00|4524.7|4518.7|4524.7|4518.7|4525|4519|4524.5|4518.5|3
1613026820000|2021-02-11 07:00:20|4525|4519|4523.5|4517.5|4525|4519|4523.5|4517.5|5
1613026830000|2021-02-11 07:00:30|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|1
1613026840000|2021-02-11 07:00:40|4522.5|4516.5|4522|4516|4522.5|4516.5|4522|4516|0
1613026850000|2021-02-11 07:00:50|4521.7|4515.7|4521.7|4515.7|4522|4516|4521.7|4515.7|0
1613026860000|2021-02-11 07:01:00|4522|4516|4521.7|4515.7|4522|4516|4521.7|4515.7|0
1613026870000|2021-02-11 07:01:10|4522|4516|4522.2|4516.2|4522.2|4516.2|4522|4516|5
1613026880000|2021-02-11 07:01:20|4522|4516|4521.7|4515.7|4522|4516|4521.7|4515.7|1
1613026890000|2021-02-11 07:01:30|4522|4516|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|1
1613026900000|2021-02-11 07:01:40|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|3
1613026920000|2021-02-11 07:02:00|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613026930000|2021-02-11 07:02:10|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1613026940000|2021-02-11 07:02:20|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613026960000|2021-02-11 07:02:40|4522.3|4516.3|4522.5|4516.5|4522.5|4516.5|4522.3|4516.3|0
1613026970000|2021-02-11 07:02:50|4522.8|4516.8|4522.3|4516.3|4522.8|4516.8|4522.3|4516.3|1
1613026980000|2021-02-11 07:03:00|4522.7|4516.7|4522.5|4516.5|4522.7|4516.7|4522.5|4516.5|0
1613027010000|2021-02-11 07:03:30|4522.7|4516.7|4523|4517|4523|4517|4522.7|4516.7|0
1613027030000|2021-02-11 07:03:50|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1613027040000|2021-02-11 07:04:00|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1613027050000|2021-02-11 07:04:10|4522|4516|4521.5|4515.5|4522|4516|4521.5|4515.5|0
1613027110000|2021-02-11 07:05:10|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613027130000|2021-02-11 07:05:30|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1613027160000|2021-02-11 07:06:00|4523|4517|4523|4517|4523|4517|4523|4517|0
1613027200000|2021-02-11 07:06:40|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|1
1613027270000|2021-02-11 07:07:50|4522|4516|4522.7|4516.7|4522.7|4516.7|4522|4516|2
1613027280000|2021-02-11 07:08:00|4522|4516|4522|4516|4522|4516|4522|4516|0
1613027290000|2021-02-11 07:08:10|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1613027300000|2021-02-11 07:08:20|4522.5|4516.5|4522.7|4516.7|4522.7|4516.7|4522.5|4516.5|1
1613027310000|2021-02-11 07:08:30|4523|4517|4524.5|4518.5|4524.5|4518.5|4523|4517|3
1613027330000|2021-02-11 07:08:50|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613027340000|2021-02-11 07:09:00|4525|4519|4524.7|4518.7|4525|4519|4524.5|4518.5|1
1613027360000|2021-02-11 07:09:20|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.5|4518.5|0
1613027380000|2021-02-11 07:09:40|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1613027400000|2021-02-11 07:10:00|4524|4518|4524.2|4518.2|4524.2|4518.2|4524|4518|0
1613027410000|2021-02-11 07:10:10|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.5|4518.5|0
1613027430000|2021-02-11 07:10:30|4525|4519|4525.7|4519.7|4525.7|4519.7|4525|4519|1
1613027450000|2021-02-11 07:10:50|4526|4520|4526|4520|4526|4520|4526|4520|0
1613027460000|2021-02-11 07:11:00|4525.7|4519.7|4526.5|4520.5|4527.7|4521.7|4525.7|4519.7|10
1613027470000|2021-02-11 07:11:10|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|2
1613027490000|2021-02-11 07:11:30|4526.2|4520.2|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|1
1613027500000|2021-02-11 07:11:40|4525.5|4519.5|4525.2|4519.2|4525.5|4519.5|4525.2|4519.2|8
1613027510000|2021-02-11 07:11:50|||||||||10
1613027520000|2021-02-11 07:12:00|||||||||2
1613027530000|2021-02-11 07:12:10|||||||||1
1613027550000|2021-02-11 07:12:30|4525.5|4519.5|4525.2|4519.2|4525.5|4519.5|4525.2|4519.2|0
1613027560000|2021-02-11 07:12:40|||||||||1
1613027570000|2021-02-11 07:12:50|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4
1613027620000|2021-02-11 07:13:40|4523.5|4517.5|4522.2|4516.2|4523.5|4517.5|4522.2|4516.2|2
1613027630000|2021-02-11 07:13:50|||||||||1
1613027640000|2021-02-11 07:14:00|||||||||1
1613027650000|2021-02-11 07:14:10|4522|4516|4522|4516|4522|4516|4522|4516|1
1613027660000|2021-02-11 07:14:20|4521.7|4515.7|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|2
1613027670000|2021-02-11 07:14:30|||||||||1
1613027680000|2021-02-11 07:14:40|4522|4516|4524.7|4518.7|4524.7|4518.7|4522|4516|32
1613027690000|2021-02-11 07:14:50|4524.5|4518.5|4523.2|4517.2|4524.5|4518.5|4523.2|4517.2|2
1613027700000|2021-02-11 07:15:00|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|2
1613027730000|2021-02-11 07:15:30|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|1
1613027780000|2021-02-11 07:16:20|||||||||1
1613027810000|2021-02-11 07:16:50|4523.5|4517.5|4523.7|4517.7|4523.7|4517.7|4523|4517|2
1613027910000|2021-02-11 07:18:30|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|0
1613027950000|2021-02-11 07:19:10|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|2
1613027990000|2021-02-11 07:19:50|4523.2|4517.2|4523.5|4517.5|4523.5|4517.5|4523.2|4517.2|1
1613028000000|2021-02-11 07:20:00|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|2
1613028030000|2021-02-11 07:20:30|4524|4518|4524.2|4518.2|4524.2|4518.2|4524|4518|0
1613028040000|2021-02-11 07:20:40|4524|4518|4523.7|4517.7|4524|4518|4523.7|4517.7|2
1613028050000|2021-02-11 07:20:50|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|1
1613028060000|2021-02-11 07:21:00|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1613028080000|2021-02-11 07:21:20|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1613028090000|2021-02-11 07:21:30|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1613028100000|2021-02-11 07:21:40|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1613028110000|2021-02-11 07:21:50|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1613028120000|2021-02-11 07:22:00|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1613028140000|2021-02-11 07:22:20|4521.7|4515.7|4522.2|4516.2|4522.7|4516.7|4521.5|4515.5|1
1613028150000|2021-02-11 07:22:30|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1613028160000|2021-02-11 07:22:40|4522.2|4516.2|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1613028170000|2021-02-11 07:22:50|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1613028180000|2021-02-11 07:23:00|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1613028200000|2021-02-11 07:23:20|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.5|4516.5|2
1613028220000|2021-02-11 07:23:40|4522.2|4516.2|4522.5|4516.5|4523|4517|4522.2|4516.2|2
1613028230000|2021-02-11 07:23:50|4522.7|4516.7|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|2
1613028240000|2021-02-11 07:24:00|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.2|4516.2|0
1613028280000|2021-02-11 07:24:40|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|1
1613028290000|2021-02-11 07:24:50|4523|4517|4524.5|4518.5|4524.5|4518.5|4523|4517|5
1613028300000|2021-02-11 07:25:00|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|1
1613028310000|2021-02-11 07:25:10|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1613028330000|2021-02-11 07:25:30|4524.7|4518.7|4525.2|4519.2|4525.7|4519.7|4524.7|4518.7|2
1613028350000|2021-02-11 07:25:50|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1613028370000|2021-02-11 07:26:10|4527|4521|4525.7|4519.7|4527|4521|4525.7|4519.7|2
1613028380000|2021-02-11 07:26:20|4526.5|4520.5|4526.7|4520.7|4526.7|4520.7|4526.5|4520.5|0
1613028400000|2021-02-11 07:26:40|4526.2|4520.2|4526.7|4520.7|4526.7|4520.7|4526.2|4520.2|1
1613028410000|2021-02-11 07:26:50|4527|4521|4527.2|4521.2|4527.2|4521.2|4527|4521|0
1613028420000|2021-02-11 07:27:00|4527|4521|4526.7|4520.7|4527|4521|4526.5|4520.5|5
1613028430000|2021-02-11 07:27:10|4526.5|4520.5|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|0
1613028440000|2021-02-11 07:27:20|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|1
1613028480000|2021-02-11 07:28:00|4526.2|4520.2|4526.7|4520.7|4526.7|4520.7|4526.2|4520.2|0
1613028490000|2021-02-11 07:28:10|4526.5|4520.5|4526.2|4520.2|4526.5|4520.5|4526.2|4520.2|0
1613028500000|2021-02-11 07:28:20|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|0
1613028570000|2021-02-11 07:29:30|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|0
1613028580000|2021-02-11 07:29:40|4526.2|4520.2|4526|4520|4526.2|4520.2|4525.7|4519.7|8
1613028590000|2021-02-11 07:29:50|4525.7|4519.7|4525.7|4519.7|4526|4520|4525.7|4519.7|2
1613028610000|2021-02-11 07:30:10|4525.5|4519.5|4524|4518|4525.5|4519.5|4524|4518|3
1613028620000|2021-02-11 07:30:20|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1613028720000|2021-02-11 07:32:00|4523.5|4517.5|4523|4517|4523.5|4517.5|4523|4517|0
1613028730000|2021-02-11 07:32:10|4522.7|4516.7|4522.2|4516.2|4522.7|4516.7|4522.2|4516.2|0
1613028740000|2021-02-11 07:32:20|4522.5|4516.5|4522.7|4516.7|4522.7|4516.7|4522.5|4516.5|1
1613028800000|2021-02-11 07:33:20|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1613028810000|2021-02-11 07:33:30|4522.5|4516.5|4522.7|4516.7|4522.7|4516.7|4522.5|4516.5|0
1613028820000|2021-02-11 07:33:40|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1613028840000|2021-02-11 07:34:00|4522.7|4516.7|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|0
1613028890000|2021-02-11 07:34:50|4523|4517|4523.5|4517.5|4523.5|4517.5|4523|4517|1
1613028900000|2021-02-11 07:35:00|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1613028930000|2021-02-11 07:35:30|4524|4518|4524|4518|4524|4518|4524|4518|0
1613028960000|2021-02-11 07:36:00|4523.7|4517.7|4523.7|4517.7|4524|4518|4523.7|4517.7|0
1613029020000|2021-02-11 07:37:00|4524.2|4518.2|4524.5|4518.5|4524.5|4518.5|4524.2|4518.2|0
1613029030000|2021-02-11 07:37:10|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613029040000|2021-02-11 07:37:20|4525|4519|4525|4519|4525|4519|4525|4519|0
1613029050000|2021-02-11 07:37:30|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613029080000|2021-02-11 07:38:00|4524.5|4518.5|4523.7|4517.7|4524.5|4518.5|4523.7|4517.7|0
1613029220000|2021-02-11 07:40:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613029230000|2021-02-11 07:40:30|4525.2|4519.2|4524.5|4518.5|4525.2|4519.2|4524.2|4518.2|0
1613029240000|2021-02-11 07:40:40|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613029280000|2021-02-11 07:41:20|4524.5|4518.5|4524.2|4518.2|4524.5|4518.5|4524.2|4518.2|0
1613029290000|2021-02-11 07:41:30|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.5|4518.5|0
1613029320000|2021-02-11 07:42:00|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|0
1613029360000|2021-02-11 07:42:40|4524.5|4518.5|4523.7|4517.7|4524.5|4518.5|4523.7|4517.7|1
1613029380000|2021-02-11 07:43:00|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|0
1613029390000|2021-02-11 07:43:10|4523.5|4517.5|4523.2|4517.2|4523.5|4517.5|4523.2|4517.2|0
1613029400000|2021-02-11 07:43:20|4523.5|4517.5|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|0
1613029410000|2021-02-11 07:43:30|4523.5|4517.5|4523.2|4517.2|4523.5|4517.5|4523.2|4517.2|0
1613029430000|2021-02-11 07:43:50|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1613029440000|2021-02-11 07:44:00|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1613029450000|2021-02-11 07:44:10|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|1
1613029460000|2021-02-11 07:44:20|4526|4520|4525.7|4519.7|4526|4520|4525.7|4519.7|0
1613029470000|2021-02-11 07:44:30|4525|4519|4525|4519|4525|4519|4525|4519|0
1613029480000|2021-02-11 07:44:40|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613029500000|2021-02-11 07:45:00|4525.7|4519.7|4525.7|4519.7|4526|4520|4525.7|4519.7|0
1613029530000|2021-02-11 07:45:30|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|0
1613029540000|2021-02-11 07:45:40|4526|4520|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|0
1613029620000|2021-02-11 07:47:00|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|0
1613029640000|2021-02-11 07:47:20|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|1
1613029710000|2021-02-11 07:48:30|4525.5|4519.5|4525.7|4519.7|4525.7|4519.7|4525|4519|1
1613029770000|2021-02-11 07:49:30|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|3
1613029790000|2021-02-11 07:49:50|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|1
1613029820000|2021-02-11 07:50:20|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|0
1613029830000|2021-02-11 07:50:30|4523.5|4517.5|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|0
1613029850000|2021-02-11 07:50:50|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|0
1613029860000|2021-02-11 07:51:00|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|0
1613029870000|2021-02-11 07:51:10|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|2
1613029880000|2021-02-11 07:51:20|4524.5|4518.5|4524.2|4518.2|4524.5|4518.5|4524.2|4518.2|0
1613029910000|2021-02-11 07:51:50|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613029960000|2021-02-11 07:52:40|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|0
1613029980000|2021-02-11 07:53:00|4525.5|4519.5|4524.7|4518.7|4525.5|4519.5|4524.7|4518.7|1
1613030000000|2021-02-11 07:53:20|4525|4519|4525.7|4519.7|4525.7|4519.7|4525|4519|1
1613030050000|2021-02-11 07:54:10|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.2|4519.2|0
1613030070000|2021-02-11 07:54:30|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|0
1613030080000|2021-02-11 07:54:40|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1613030090000|2021-02-11 07:54:50|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|6
1613030100000|2021-02-11 07:55:00|||||||||1
1613030140000|2021-02-11 07:55:40|||||||||1
1613030150000|2021-02-11 07:55:50|||||||||1
1613030270000|2021-02-11 07:57:50|4524.2|4518.2|4524.2|4518.2|4524.2|4518.2|4524.2|4518.2|1
1613030280000|2021-02-11 07:58:00|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613030290000|2021-02-11 07:58:10|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.5|4518.5|0
1613030370000|2021-02-11 07:59:30|4524.4|4518.4|4523.7|4517.7|4524.4|4518.4|4523.7|4517.7|1
1613030380000|2021-02-11 07:59:40|4524|4518|4524.2|4518.2|4524.2|4518.2|4524|4518|0
1613030390000|2021-02-11 07:59:50|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1613030400000|2021-02-11 08:00:00|4525|4519|4526.2|4520.2|4526.7|4520.7|4525|4519|29
1613030410000|2021-02-11 08:00:10|4526.7|4520.7|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|2
1613030420000|2021-02-11 08:00:20|4525.9|4519.9|4525.7|4519.7|4525.9|4519.9|4525.7|4519.7|4
1613030430000|2021-02-11 08:00:30|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4525.9|4519.9|2
1613030440000|2021-02-11 08:00:40|||||||||4
1613030450000|2021-02-11 08:00:50|4525.4|4519.4|4523.7|4517.7|4525.4|4519.4|4523.7|4517.7|10
1613030460000|2021-02-11 08:01:00|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|4
1613030470000|2021-02-11 08:01:10|4522.2|4516.2|4521.2|4515.2|4522.7|4516.7|4521.2|4515.2|3
1613030480000|2021-02-11 08:01:20|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|2
1613030490000|2021-02-11 08:01:30|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|3
1613030500000|2021-02-11 08:01:40|4518.9|4512.9|4519.2|4513.2|4519.2|4513.2|4518.4|4512.4|3
1613030510000|2021-02-11 08:01:50|4518.9|4512.9|4519.2|4513.2|4519.2|4513.2|4518.4|4512.4|2
1613030520000|2021-02-11 08:02:00|4518.9|4512.9|4518.7|4512.7|4518.9|4512.9|4518.4|4512.4|2
1613030530000|2021-02-11 08:02:10|4519.4|4513.4|4519.7|4513.7|4520.2|4514.2|4519.2|4513.2|2
1613030540000|2021-02-11 08:02:20|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4519.2|4513.2|3
1613030550000|2021-02-11 08:02:30|4519.7|4513.7|4518.2|4512.2|4519.7|4513.7|4517.9|4511.9|4
1613030560000|2021-02-11 08:02:40|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|9
1613030570000|2021-02-11 08:02:50|4518.7|4512.7|4517.9|4511.9|4518.7|4512.7|4517.9|4511.9|5
1613030580000|2021-02-11 08:03:00|4518.2|4512.2|4517.9|4511.9|4518.7|4512.7|4517.4|4511.4|4
1613030590000|2021-02-11 08:03:10|4517.7|4511.7|4518.9|4512.9|4518.9|4512.9|4517.7|4511.7|2
1613030600000|2021-02-11 08:03:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|2
1613030610000|2021-02-11 08:03:30|4519.9|4513.9|4519.7|4513.7|4520.2|4514.2|4519.4|4513.4|3
1613030620000|2021-02-11 08:03:40|4519.4|4513.4|4519.4|4513.4|4519.7|4513.7|4519.4|4513.4|2
1613030630000|2021-02-11 08:03:50|4519.2|4513.2|4518.7|4512.7|4519.2|4513.2|4518.2|4512.2|2
1613030640000|2021-02-11 08:04:00|4516.7|4510.7|4516.7|4510.7|4517.4|4511.4|4516.2|4510.2|4
1613030650000|2021-02-11 08:04:10|4517.9|4511.9|4518.2|4512.2|4518.2|4512.2|4517.9|4511.9|0
1613030670000|2021-02-11 08:04:30|4517.9|4511.9|4517.4|4511.4|4517.9|4511.9|4517.4|4511.4|1
1613030680000|2021-02-11 08:04:40|4517.7|4511.7|4517.4|4511.4|4517.7|4511.7|4517.4|4511.4|1
1613030700000|2021-02-11 08:05:00|4517.7|4511.7|4517.9|4511.9|4517.9|4511.9|4517.7|4511.7|0
1613030710000|2021-02-11 08:05:10|4517.7|4511.7|4517.9|4511.9|4517.9|4511.9|4517.7|4511.7|0
1613030720000|2021-02-11 08:05:20|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1613030740000|2021-02-11 08:05:40|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|3
1613030750000|2021-02-11 08:05:50|4519.9|4513.9|4518.7|4512.7|4519.9|4513.9|4518.7|4512.7|1
1613030760000|2021-02-11 08:06:00|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|0
1613030770000|2021-02-11 08:06:10|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|0
1613030780000|2021-02-11 08:06:20|4518.4|4512.4|4518.7|4512.7|4518.7|4512.7|4517.9|4511.9|4
1613030790000|2021-02-11 08:06:30|4518.9|4512.9|4517.9|4511.9|4518.9|4512.9|4517.9|4511.9|0
1613030800000|2021-02-11 08:06:40|4517.7|4511.7|4517.4|4511.4|4517.7|4511.7|4517.4|4511.4|0
1613030810000|2021-02-11 08:06:50|4517.7|4511.7|4518.4|4512.4|4518.4|4512.4|4517.7|4511.7|1
1613030820000|2021-02-11 08:07:00|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|0
1613030840000|2021-02-11 08:07:20|4518.4|4512.4|4519.9|4513.9|4519.9|4513.9|4518.4|4512.4|1
1613030860000|2021-02-11 08:07:40|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|0
1613030870000|2021-02-11 08:07:50|4519.4|4513.4|4518.2|4512.2|4519.4|4513.4|4518.2|4512.2|2
1613030880000|2021-02-11 08:08:00|4518.4|4512.4|4518.9|4512.9|4519.7|4513.7|4518.4|4512.4|2
1613030890000|2021-02-11 08:08:10|4518.7|4512.7|4518.4|4512.4|4518.7|4512.7|4518.2|4512.2|0
1613030900000|2021-02-11 08:08:20|4518.7|4512.7|4517.9|4511.9|4518.7|4512.7|4517.9|4511.9|2
1613030910000|2021-02-11 08:08:30|4518.2|4512.2|4517.9|4511.9|4519.2|4513.2|4517.9|4511.9|9
1613030920000|2021-02-11 08:08:40|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1613030930000|2021-02-11 08:08:50|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1613030940000|2021-02-11 08:09:00|4517.7|4511.7|4517.7|4511.7|4518.2|4512.2|4517.4|4511.4|3
1613030950000|2021-02-11 08:09:10|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1613030960000|2021-02-11 08:09:20|4517.2|4511.2|4517.2|4511.2|4517.4|4511.4|4516.9|4510.9|2
1613030970000|2021-02-11 08:09:30|||||||||1
1613030980000|2021-02-11 08:09:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.4|4510.4|1
1613030990000|2021-02-11 08:09:50|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1613031000000|2021-02-11 08:10:00|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1613031010000|2021-02-11 08:10:10|4517.4|4511.4|4518.2|4512.2|4518.2|4512.2|4517.4|4511.4|0
1613031020000|2021-02-11 08:10:20|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1613031040000|2021-02-11 08:10:40|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|5
1613031050000|2021-02-11 08:10:50|||||||||1
1613031060000|2021-02-11 08:11:00|4514.7|4508.7|4513.9|4507.9|4514.9|4508.9|4513.9|4507.9|9
1613031070000|2021-02-11 08:11:10|4513.7|4507.7|4513.9|4507.9|4513.9|4507.9|4513.7|4507.7|1
1613031080000|2021-02-11 08:11:20|4514.2|4508.2|4513.9|4507.9|4514.2|4508.2|4513.7|4507.7|2
1613031090000|2021-02-11 08:11:30|4514.2|4508.2|4514.9|4508.9|4515.2|4509.2|4514.2|4508.2|2
1613031100000|2021-02-11 08:11:40|4515.2|4509.2|4514.9|4508.9|4515.2|4509.2|4514.9|4508.9|1
1613031120000|2021-02-11 08:12:00|4515.2|4509.2|4513.9|4507.9|4515.2|4509.2|4513.9|4507.9|2
1613031130000|2021-02-11 08:12:10|4514.4|4508.4|4514.9|4508.9|4514.9|4508.9|4514.4|4508.4|1
1613031140000|2021-02-11 08:12:20|4514.7|4508.7|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|0
1613031160000|2021-02-11 08:12:40|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1613031170000|2021-02-11 08:12:50|4515.2|4509.2|4514.9|4508.9|4515.2|4509.2|4514.9|4508.9|1
1613031180000|2021-02-11 08:13:00|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1613031190000|2021-02-11 08:13:10|4514.9|4508.9|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|0
1613031200000|2021-02-11 08:13:20|4514.4|4508.4|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|0
1613031220000|2021-02-11 08:13:40|4514.2|4508.2|4513.9|4507.9|4514.2|4508.2|4513.9|4507.9|0
1613031250000|2021-02-11 08:14:10|4513.7|4507.7|4513.9|4507.9|4513.9|4507.9|4513.7|4507.7|1
1613031260000|2021-02-11 08:14:20|4513.7|4507.7|4513.9|4507.9|4513.9|4507.9|4513.7|4507.7|2
1613031280000|2021-02-11 08:14:40|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1613031290000|2021-02-11 08:14:50|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1613031300000|2021-02-11 08:15:00|4513.9|4507.9|4515.4|4509.4|4515.4|4509.4|4513.9|4507.9|4
1613031310000|2021-02-11 08:15:10|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|1
1613031320000|2021-02-11 08:15:20|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1613031330000|2021-02-11 08:15:30|4515.7|4509.7|4515.9|4509.9|4515.9|4509.9|4515.7|4509.7|10
1613031360000|2021-02-11 08:16:00|4515.4|4509.4|4514.4|4508.4|4515.4|4509.4|4514.4|4508.4|0
1613031370000|2021-02-11 08:16:10|4514.7|4508.7|4515.4|4509.4|4515.4|4509.4|4514.7|4508.7|0
1613031380000|2021-02-11 08:16:20|4515.2|4509.2|4514.9|4508.9|4515.2|4509.2|4514.9|4508.9|0
1613031420000|2021-02-11 08:17:00|4513.9|4507.9|4511.7|4505.7|4513.9|4507.9|4511.7|4505.7|10
1613031430000|2021-02-11 08:17:10|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|5
1613031440000|2021-02-11 08:17:20|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1613031450000|2021-02-11 08:17:30|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.7|4505.7|1
1613031470000|2021-02-11 08:17:50|4511.7|4505.7|4512.7|4506.7|4512.7|4506.7|4510.9|4504.9|6
1613031480000|2021-02-11 08:18:00|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|0
1613031510000|2021-02-11 08:18:30|4512.2|4506.2|4512.9|4506.9|4512.9|4506.9|4512.2|4506.2|7
1613031520000|2021-02-11 08:18:40|4512.7|4506.7|4512.2|4506.2|4513.2|4507.2|4512.2|4506.2|2
1613031530000|2021-02-11 08:18:50|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1613031540000|2021-02-11 08:19:00|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|0
1613031550000|2021-02-11 08:19:10|4512.2|4506.2|4512.4|4506.4|4512.4|4506.4|4512.2|4506.2|0
1613031560000|2021-02-11 08:19:20|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1613031570000|2021-02-11 08:19:30|4512.4|4506.4|4513.2|4507.2|4513.2|4507.2|4512.2|4506.2|2
1613031580000|2021-02-11 08:19:40|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|2
1613031590000|2021-02-11 08:19:50|4513.7|4507.7|4513.4|4507.4|4513.9|4507.9|4513.4|4507.4|0
1613031610000|2021-02-11 08:20:10|4514.4|4508.4|4514.4|4508.4|4514.7|4508.7|4514.4|4508.4|5
1613031620000|2021-02-11 08:20:20|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1613031630000|2021-02-11 08:20:30|4514.7|4508.7|4513.9|4507.9|4514.7|4508.7|4513.9|4507.9|1
1613031650000|2021-02-11 08:20:50|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1613031660000|2021-02-11 08:21:00|4512.9|4506.9|4512.9|4506.9|4513.2|4507.2|4512.9|4506.9|1
1613031670000|2021-02-11 08:21:10|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|1
1613031680000|2021-02-11 08:21:20|4512.9|4506.9|4512.2|4506.2|4512.9|4506.9|4511.9|4505.9|7
1613031690000|2021-02-11 08:21:30|4511.9|4505.9|4512.2|4506.2|4512.2|4506.2|4511.9|4505.9|1
1613031700000|2021-02-11 08:21:40|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|0
1613031710000|2021-02-11 08:21:50|4509.9|4503.9|4509.4|4503.4|4510.2|4504.2|4509.4|4503.4|9
1613031720000|2021-02-11 08:22:00|4509.7|4503.7|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|6
1613031730000|2021-02-11 08:22:10|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|3
1613031740000|2021-02-11 08:22:20|4509.7|4503.7|4510.2|4504.2|4510.4|4504.4|4509.7|4503.7|4
1613031750000|2021-02-11 08:22:30|4510.4|4504.4|4510.2|4504.2|4510.4|4504.4|4510.2|4504.2|0
1613031760000|2021-02-11 08:22:40|4510.4|4504.4|4510.2|4504.2|4510.4|4504.4|4510.2|4504.2|1
1613031770000|2021-02-11 08:22:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1613031780000|2021-02-11 08:23:00|4509.9|4503.9|4510.2|4504.2|4510.2|4504.2|4509.9|4503.9|4
1613031790000|2021-02-11 08:23:10|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|6
1613031810000|2021-02-11 08:23:30|4510.4|4504.4|4510.2|4504.2|4510.4|4504.4|4510.2|4504.2|6
1613031830000|2021-02-11 08:23:50|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|0
1613031860000|2021-02-11 08:24:20|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1613031870000|2021-02-11 08:24:30|4512.7|4506.7|4512.9|4506.9|4512.9|4506.9|4512.7|4506.7|1
1613031880000|2021-02-11 08:24:40|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4512.9|4506.9|1
1613031890000|2021-02-11 08:24:50|4512.9|4506.9|4513.2|4507.2|4513.2|4507.2|4512.9|4506.9|0
1613031930000|2021-02-11 08:25:30|4512.9|4506.9|4511.2|4505.2|4512.9|4506.9|4511.2|4505.2|5
1613031970000|2021-02-11 08:26:10|4511.4|4505.4|4512.2|4506.2|4512.2|4506.2|4511.4|4505.4|3
1613031990000|2021-02-11 08:26:30|4511.9|4505.9|4512.2|4506.2|4512.2|4506.2|4511.7|4505.7|0
1613032000000|2021-02-11 08:26:40|4512.9|4506.9|4513.2|4507.2|4513.2|4507.2|4512.9|4506.9|2
1613032010000|2021-02-11 08:26:50|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|1
1613032030000|2021-02-11 08:27:10|4513.2|4507.2|4512.4|4506.4|4513.2|4507.2|4512.2|4506.2|2
1613032040000|2021-02-11 08:27:20|4512.7|4506.7|4512.9|4506.9|4512.9|4506.9|4512.7|4506.7|0
1613032050000|2021-02-11 08:27:30|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1613032080000|2021-02-11 08:28:00|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1613032110000|2021-02-11 08:28:30|4512.4|4506.4|4512.4|4506.4|4513.2|4507.2|4512.4|4506.4|6
1613032120000|2021-02-11 08:28:40|4513.7|4507.7|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|3
1613032130000|2021-02-11 08:28:50|4513.4|4507.4|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|2
1613032140000|2021-02-11 08:29:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1613032150000|2021-02-11 08:29:10|||||||||1
1613032180000|2021-02-11 08:29:40|4514.4|4508.4|4515.2|4509.2|4515.2|4509.2|4514.4|4508.4|5
1613032210000|2021-02-11 08:30:10|4514.9|4508.9|4513.4|4507.4|4514.9|4508.9|4513.2|4507.2|3
1613032250000|2021-02-11 08:30:50|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|0
1613032270000|2021-02-11 08:31:10|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1613032280000|2021-02-11 08:31:20|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1613032290000|2021-02-11 08:31:30|4511.7|4505.7|4512.2|4506.2|4512.2|4506.2|4511.2|4505.2|1
1613032300000|2021-02-11 08:31:40|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.7|4505.7|0
1613032310000|2021-02-11 08:31:50|4512.2|4506.2|4512.4|4506.4|4512.4|4506.4|4512.2|4506.2|1
1613032320000|2021-02-11 08:32:00|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1613032340000|2021-02-11 08:32:20|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1613032360000|2021-02-11 08:32:40|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|3
1613032370000|2021-02-11 08:32:50|4511.9|4505.9|4512.2|4506.2|4512.2|4506.2|4511.9|4505.9|0
1613032390000|2021-02-11 08:33:10|4511.7|4505.7|4511.4|4505.4|4511.7|4505.7|4511.2|4505.2|2
1613032400000|2021-02-11 08:33:20|4511.9|4505.9|4511.2|4505.2|4512.2|4506.2|4511.2|4505.2|3
1613032410000|2021-02-11 08:33:30|4511.7|4505.7|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|0
1613032420000|2021-02-11 08:33:40|4511.9|4505.9|4512.4|4506.4|4512.4|4506.4|4511.9|4505.9|1
1613032440000|2021-02-11 08:34:00|4512.7|4506.7|4512.4|4506.4|4512.7|4506.7|4512.4|4506.4|1
1613032450000|2021-02-11 08:34:10|4512.7|4506.7|4512.9|4506.9|4513.2|4507.2|4512.7|4506.7|1
1613032460000|2021-02-11 08:34:20|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1613032470000|2021-02-11 08:34:30|4513.2|4507.2|4512.9|4506.9|4513.2|4507.2|4512.9|4506.9|3
1613032490000|2021-02-11 08:34:50|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1613032500000|2021-02-11 08:35:00|4511.9|4505.9|4512.2|4506.2|4512.2|4506.2|4511.9|4505.9|0
1613032520000|2021-02-11 08:35:20|4512.4|4506.4|4512.2|4506.2|4512.4|4506.4|4512.2|4506.2|0
1613032530000|2021-02-11 08:35:30|4511.9|4505.9|4511.2|4505.2|4511.9|4505.9|4511.2|4505.2|1
1613032550000|2021-02-11 08:35:50|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1613032560000|2021-02-11 08:36:00|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1613032580000|2021-02-11 08:36:20|||||||||2
1613032640000|2021-02-11 08:37:20|4510.4|4504.4|4510.2|4504.2|4510.7|4504.7|4510.2|4504.2|4
1613032660000|2021-02-11 08:37:40|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1613032670000|2021-02-11 08:37:50|4511.7|4505.7|4512.9|4506.9|4512.9|4506.9|4511.7|4505.7|10
1613032680000|2021-02-11 08:38:00|4512.7|4506.7|4512.4|4506.4|4512.7|4506.7|4512.4|4506.4|0
1613032690000|2021-02-11 08:38:10|4512.2|4506.2|4511.4|4505.4|4512.2|4506.2|4511.4|4505.4|0
1613032710000|2021-02-11 08:38:30|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1613032830000|2021-02-11 08:40:30|4510.9|4504.9|4510.4|4504.4|4510.9|4504.9|4510.4|4504.4|0
1613032850000|2021-02-11 08:40:50|4510.2|4504.2|4509.9|4503.9|4510.2|4504.2|4509.9|4503.9|2
1613032860000|2021-02-11 08:41:00|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1613032880000|2021-02-11 08:41:20|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.2|4504.2|2
1613032890000|2021-02-11 08:41:30|4510.7|4504.7|4512.7|4506.7|4512.7|4506.7|4510.7|4504.7|10
1613032900000|2021-02-11 08:41:40|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.4|4506.4|1
1613032930000|2021-02-11 08:42:10|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.9|4505.9|1
1613032970000|2021-02-11 08:42:50|4512.4|4506.4|4512.7|4506.7|4512.7|4506.7|4512.4|4506.4|0
1613032980000|2021-02-11 08:43:00|4513.9|4507.9|4514.2|4508.2|4514.2|4508.2|4513.9|4507.9|3
1613033000000|2021-02-11 08:43:20|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4513.4|4507.4|1
1613033020000|2021-02-11 08:43:40|4513.7|4507.7|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|3
1613033070000|2021-02-11 08:44:30|4514.4|4508.4|4515.9|4509.9|4516.2|4510.2|4514.4|4508.4|7
1613033090000|2021-02-11 08:44:50|4516.2|4510.2|4515.9|4509.9|4516.2|4510.2|4515.9|4509.9|0
1613033100000|2021-02-11 08:45:00|4515.7|4509.7|4515.9|4509.9|4515.9|4509.9|4515.7|4509.7|0
1613033120000|2021-02-11 08:45:20|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|1
1613033130000|2021-02-11 08:45:30|4516.4|4510.4|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|3
1613033140000|2021-02-11 08:45:40|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4
1613033150000|2021-02-11 08:45:50|4515.9|4509.9|4516.2|4510.2|4516.2|4510.2|4515.9|4509.9|0
1613033160000|2021-02-11 08:46:00|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1613033170000|2021-02-11 08:46:10|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|2
1613033210000|2021-02-11 08:46:50|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|0
1613033220000|2021-02-11 08:47:00|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|1
1613033230000|2021-02-11 08:47:10|4515.2|4509.2|4515.2|4509.2|4515.4|4509.4|4515.2|4509.2|1
1613033250000|2021-02-11 08:47:30|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.7|4508.7|2
1613033340000|2021-02-11 08:49:00|4516.7|4510.7|4516.4|4510.4|4516.7|4510.7|4516.4|4510.4|2
1613033350000|2021-02-11 08:49:10|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|1
1613033360000|2021-02-11 08:49:20|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|5
1613033380000|2021-02-11 08:49:40|4516.7|4510.7|4516.4|4510.4|4516.7|4510.7|4516.4|4510.4|0
1613033390000|2021-02-11 08:49:50|4516.7|4510.7|4517.7|4511.7|4518.2|4512.2|4516.7|4510.7|10
1613033400000|2021-02-11 08:50:00|4517.9|4511.9|4518.7|4512.7|4518.7|4512.7|4517.9|4511.9|7
1613033410000|2021-02-11 08:50:10|4518.4|4512.4|4520.9|4514.9|4520.9|4514.9|4517.9|4511.9|9
1613033430000|2021-02-11 08:50:30|4521.2|4515.2|4520.4|4514.4|4521.7|4515.7|4520.4|4514.4|1
1613033440000|2021-02-11 08:50:40|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|1
1613033450000|2021-02-11 08:50:50|4520.4|4514.4|4520.7|4514.7|4520.7|4514.7|4520.4|4514.4|0
1613033460000|2021-02-11 08:51:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|2
1613033500000|2021-02-11 08:51:40|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|1
1613033510000|2021-02-11 08:51:50|4520.4|4514.4|4520.2|4514.2|4520.4|4514.4|4520.2|4514.2|3
1613033540000|2021-02-11 08:52:20|4520.4|4514.4|4522.2|4516.2|4522.2|4516.2|4520.4|4514.4|5
1613033550000|2021-02-11 08:52:30|4522.4|4516.4|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|0
1613033560000|2021-02-11 08:52:40|4523.9|4517.9|4521.7|4515.7|4523.9|4517.9|4521.4|4515.4|10
1613033570000|2021-02-11 08:52:50|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1613033580000|2021-02-11 08:53:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|6
1613033590000|2021-02-11 08:53:10|4520.2|4514.2|4519.7|4513.7|4520.2|4514.2|4519.7|4513.7|0
1613033600000|2021-02-11 08:53:20|4521.4|4515.4|4522.7|4516.7|4522.9|4516.9|4521.4|4515.4|19
1613033610000|2021-02-11 08:53:30|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1613033620000|2021-02-11 08:53:40|4522.7|4516.7|4522.7|4516.7|4522.9|4516.9|4522.7|4516.7|1
1613033640000|2021-02-11 08:54:00|||||||||1
1613033650000|2021-02-11 08:54:10|4522.4|4516.4|4521.7|4515.7|4522.4|4516.4|4521.7|4515.7|2
1613033660000|2021-02-11 08:54:20|4522.4|4516.4|4520.9|4514.9|4522.4|4516.4|4520.4|4514.4|15
1613033680000|2021-02-11 08:54:40|4521.4|4515.4|4521.7|4515.7|4521.7|4515.7|4521.4|4515.4|2
1613033690000|2021-02-11 08:54:50|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|1
1613033710000|2021-02-11 08:55:10|4521.2|4515.2|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|1
1613033720000|2021-02-11 08:55:20|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1613033730000|2021-02-11 08:55:30|4518.9|4512.9|4520.4|4514.4|4520.4|4514.4|4518.9|4512.9|4
1613033740000|2021-02-11 08:55:40|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|1
1613033780000|2021-02-11 08:56:20|4520.9|4514.9|4520.4|4514.4|4520.9|4514.9|4520.4|4514.4|2
1613033790000|2021-02-11 08:56:30|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|0
1613033820000|2021-02-11 08:57:00|4519.9|4513.9|4519.7|4513.7|4519.9|4513.9|4519.7|4513.7|0
1613033860000|2021-02-11 08:57:40|4520.9|4514.9|4520.7|4514.7|4520.9|4514.9|4520.7|4514.7|2
1613033870000|2021-02-11 08:57:50|4520.4|4514.4|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|4
1613033900000|2021-02-11 08:58:20|4519.9|4513.9|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|0
1613033920000|2021-02-11 08:58:40|4520.2|4514.2|4519.9|4513.9|4520.2|4514.2|4519.7|4513.7|0
1613033940000|2021-02-11 08:59:00|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|0
1613033970000|2021-02-11 08:59:30|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|0
1613033980000|2021-02-11 08:59:40|4519.1|4513.1|4518.9|4512.9|4519.1|4513.1|4518.9|4512.9|5
1613033990000|2021-02-11 08:59:50|4518.6|4512.6|4518.4|4512.4|4518.6|4512.6|4518.4|4512.4|0
1613034020000|2021-02-11 09:00:20|4517.9|4511.9|4518.1|4512.1|4518.1|4512.1|4517.9|4511.9|1
1613034040000|2021-02-11 09:00:40|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|0
1613034050000|2021-02-11 09:00:50|4518.1|4512.1|4519.9|4513.9|4519.9|4513.9|4518.1|4512.1|5
1613034060000|2021-02-11 09:01:00|4520.2|4514.2|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|1
1613034090000|2021-02-11 09:01:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|1
1613034150000|2021-02-11 09:02:30|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|1
1613034160000|2021-02-11 09:02:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1613034180000|2021-02-11 09:03:00|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1613034190000|2021-02-11 09:03:10|4520.9|4514.9|4521.4|4515.4|4521.4|4515.4|4520.9|4514.9|0
1613034340000|2021-02-11 09:05:40|4520.6|4514.6|4520.9|4514.9|4520.9|4514.9|4520.6|4514.6|1
1613034350000|2021-02-11 09:05:50|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1613034410000|2021-02-11 09:06:50|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|1
1613034420000|2021-02-11 09:07:00|4520.1|4514.1|4520.6|4514.6|4520.9|4514.9|4519.9|4513.9|1
1613034520000|2021-02-11 09:08:40|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|1
1613034530000|2021-02-11 09:08:50|4520.1|4514.1|4520.9|4514.9|4520.9|4514.9|4520.1|4514.1|0
1613034550000|2021-02-11 09:09:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|2
1613034590000|2021-02-11 09:09:50|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1613034600000|2021-02-11 09:10:00|4521.1|4515.1|4521.9|4515.9|4521.9|4515.9|4521.1|4515.1|0
1613034610000|2021-02-11 09:10:10|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1613034620000|2021-02-11 09:10:20|4522.4|4516.4|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|0
1613034630000|2021-02-11 09:10:30|4523.1|4517.1|4524.9|4518.9|4525.1|4519.1|4523.1|4517.1|2
1613034640000|2021-02-11 09:10:40|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|0
1613034650000|2021-02-11 09:10:50|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1613034660000|2021-02-11 09:11:00|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1613034690000|2021-02-11 09:11:30|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|0
1613034730000|2021-02-11 09:12:10|4523.9|4517.9|4523.6|4517.6|4523.9|4517.9|4523.4|4517.4|0
1613034740000|2021-02-11 09:12:20|4524.1|4518.1|4524.4|4518.4|4524.4|4518.4|4524.1|4518.1|1
1613034760000|2021-02-11 09:12:40|4524.1|4518.1|4524.4|4518.4|4524.4|4518.4|4524.1|4518.1|0
1613034770000|2021-02-11 09:12:50|4524.6|4518.6|4524.6|4518.6|4525.1|4519.1|4524.4|4518.4|1
1613034780000|2021-02-11 09:13:00|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|1
1613034790000|2021-02-11 09:13:10|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4524.6|4518.6|0
1613034800000|2021-02-11 09:13:20|4524.4|4518.4|4525.1|4519.1|4525.1|4519.1|4524.1|4518.1|9
1613034810000|2021-02-11 09:13:30|4524.9|4518.9|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|1
1613034820000|2021-02-11 09:13:40|4523.9|4517.9|4524.1|4518.1|4524.1|4518.1|4523.6|4517.6|1
1613034850000|2021-02-11 09:14:10|4523.9|4517.9|4523.1|4517.1|4523.9|4517.9|4523.1|4517.1|0
1613034870000|2021-02-11 09:14:30|4523.4|4517.4|4523.6|4517.6|4523.6|4517.6|4523.4|4517.4|0
1613034880000|2021-02-11 09:14:40|4522.1|4516.1|4521.9|4515.9|4522.1|4516.1|4521.9|4515.9|3
1613034900000|2021-02-11 09:15:00|4521.1|4515.1|4520.4|4514.4|4521.1|4515.1|4520.4|4514.4|0
1613034910000|2021-02-11 09:15:10|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1613034930000|2021-02-11 09:15:30|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|2
1613034970000|2021-02-11 09:16:10|4520.6|4514.6|4520.4|4514.4|4520.6|4514.6|4520.4|4514.4|0
1613035010000|2021-02-11 09:16:50|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|1
1613035050000|2021-02-11 09:17:30|4519.9|4513.9|4520.1|4514.1|4520.1|4514.1|4519.9|4513.9|0
1613035070000|2021-02-11 09:17:50|4520.4|4514.4|4521.1|4515.1|4521.1|4515.1|4520.4|4514.4|2
1613035080000|2021-02-11 09:18:00|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|1
1613035140000|2021-02-11 09:19:00|4522.1|4516.1|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1613035180000|2021-02-11 09:19:40|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1613035190000|2021-02-11 09:19:50|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1613035200000|2021-02-11 09:20:00|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1613035240000|2021-02-11 09:20:40|4521.6|4515.6|4521.9|4515.9|4521.9|4515.9|4521.6|4515.6|0
1613035280000|2021-02-11 09:21:20|4522.1|4516.1|4521.9|4515.9|4522.1|4516.1|4521.9|4515.9|1
1613035290000|2021-02-11 09:21:30|4522.6|4516.6|4522.4|4516.4|4522.6|4516.6|4522.4|4516.4|2
1613035320000|2021-02-11 09:22:00|4523.4|4517.4|4523.9|4517.9|4523.9|4517.9|4523.4|4517.4|5
1613035330000|2021-02-11 09:22:10|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1613035340000|2021-02-11 09:22:20|4522.9|4516.9|4523.1|4517.1|4523.1|4517.1|4522.9|4516.9|0
1613035350000|2021-02-11 09:22:30|4523.4|4517.4|4523.9|4517.9|4523.9|4517.9|4523.4|4517.4|0
1613035380000|2021-02-11 09:23:00|4524.1|4518.1|4524.9|4518.9|4524.9|4518.9|4524.1|4518.1|0
1613035410000|2021-02-11 09:23:30|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.4|4518.4|1
1613035420000|2021-02-11 09:23:40|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|0
1613035430000|2021-02-11 09:23:50|4525.6|4519.6|4525.9|4519.9|4525.9|4519.9|4525.6|4519.6|0
1613035440000|2021-02-11 09:24:00|4525.6|4519.6|4525.4|4519.4|4525.9|4519.9|4524.6|4518.6|4
1613035490000|2021-02-11 09:24:50|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|1
1613035550000|2021-02-11 09:25:50|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|1
1613035560000|2021-02-11 09:26:00|4524.9|4518.9|4525.1|4519.1|4525.1|4519.1|4524.9|4518.9|0
1613035590000|2021-02-11 09:26:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1613035610000|2021-02-11 09:26:50|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|1
1613035650000|2021-02-11 09:27:30|4525.6|4519.6|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|3
1613035670000|2021-02-11 09:27:50|4525.1|4519.1|4525.4|4519.4|4525.6|4519.6|4524.4|4518.4|1
1613035680000|2021-02-11 09:28:00|4525.1|4519.1|4525.1|4519.1|4525.4|4519.4|4525.1|4519.1|0
1613035710000|2021-02-11 09:28:30|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4524.6|4518.6|0
1613035730000|2021-02-11 09:28:50|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1613035750000|2021-02-11 09:29:10|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1613035760000|2021-02-11 09:29:20|4525.4|4519.4|4525.1|4519.1|4525.4|4519.4|4525.1|4519.1|1
1613035780000|2021-02-11 09:29:40|4525.4|4519.4|4525.1|4519.1|4525.4|4519.4|4525.1|4519.1|1
1613035790000|2021-02-11 09:29:50|4524.6|4518.6|4524.9|4518.9|4524.9|4518.9|4524.6|4518.6|1
1613035800000|2021-02-11 09:30:00|4525.1|4519.1|4524.6|4518.6|4525.1|4519.1|4524.6|4518.6|0
1613035820000|2021-02-11 09:30:20|4524.1|4518.1|4523.1|4517.1|4524.1|4518.1|4523.1|4517.1|7
1613035840000|2021-02-11 09:30:40|4523.4|4517.4|4522.9|4516.9|4523.4|4517.4|4522.9|4516.9|0
1613035850000|2021-02-11 09:30:50|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|1
1613035870000|2021-02-11 09:31:10|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1613035900000|2021-02-11 09:31:40|4522.9|4516.9|4523.1|4517.1|4523.1|4517.1|4522.6|4516.6|6
1613035910000|2021-02-11 09:31:50|4522.6|4516.6|4522.6|4516.6|4522.9|4516.9|4522.6|4516.6|0
1613035920000|2021-02-11 09:32:00|4522.9|4516.9|4523.6|4517.6|4523.6|4517.6|4522.9|4516.9|1
1613035940000|2021-02-11 09:32:20|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1613035950000|2021-02-11 09:32:30|4524.4|4518.4|4524.6|4518.6|4524.6|4518.6|4524.4|4518.4|0
1613035960000|2021-02-11 09:32:40|4524.9|4518.9|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|1
1613035970000|2021-02-11 09:32:50|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|3
1613036000000|2021-02-11 09:33:20|||||||||7
1613036040000|2021-02-11 09:34:00|4526.6|4520.6|4525.1|4519.1|4526.6|4520.6|4525.1|4519.1|3
1613036060000|2021-02-11 09:34:20|||||||||1
1613036070000|2021-02-11 09:34:30|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1613036090000|2021-02-11 09:34:50|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4524.6|4518.6|3
1613036100000|2021-02-11 09:35:00|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4524.6|4518.6|0
1613036120000|2021-02-11 09:35:20|4524.9|4518.9|4525.1|4519.1|4525.1|4519.1|4524.9|4518.9|0
1613036130000|2021-02-11 09:35:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1613036140000|2021-02-11 09:35:40|4525.1|4519.1|4524.6|4518.6|4525.6|4519.6|4524.6|4518.6|0
1613036150000|2021-02-11 09:35:50|4524.9|4518.9|4524.6|4518.6|4524.9|4518.9|4524.6|4518.6|0
1613036160000|2021-02-11 09:36:00|4524.9|4518.9|4525.1|4519.1|4525.4|4519.4|4524.9|4518.9|2
1613036180000|2021-02-11 09:36:20|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1613036200000|2021-02-11 09:36:40|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1613036210000|2021-02-11 09:36:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|1
1613036220000|2021-02-11 09:37:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1613036240000|2021-02-11 09:37:20|4523.6|4517.6|4523.4|4517.4|4523.6|4517.6|4523.4|4517.4|0
1613036270000|2021-02-11 09:37:50|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1613036280000|2021-02-11 09:38:00|4523.6|4517.6|4523.9|4517.9|4523.9|4517.9|4523.6|4517.6|0
1613036320000|2021-02-11 09:38:40|4523.6|4517.6|4524.9|4518.9|4524.9|4518.9|4523.6|4517.6|1
1613036330000|2021-02-11 09:38:50|4525.1|4519.1|4525.4|4519.4|4525.4|4519.4|4525.1|4519.1|0
1613036360000|2021-02-11 09:39:20|4526.1|4520.1|4525.9|4519.9|4526.1|4520.1|4525.9|4519.9|3
1613036370000|2021-02-11 09:39:30|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1613036390000|2021-02-11 09:39:50|4525.4|4519.4|4525.6|4519.6|4525.9|4519.9|4525.4|4519.4|0
1613036400000|2021-02-11 09:40:00|4525.9|4519.9|4525.6|4519.6|4525.9|4519.9|4525.6|4519.6|0
1613036410000|2021-02-11 09:40:10|4525.1|4519.1|4525.4|4519.4|4525.4|4519.4|4525.1|4519.1|0
1613036420000|2021-02-11 09:40:20|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1613036430000|2021-02-11 09:40:30|4525.4|4519.4|4527.1|4521.1|4527.1|4521.1|4525.1|4519.1|9
1613036440000|2021-02-11 09:40:40|4527.4|4521.4|4527.6|4521.6|4527.9|4521.9|4527.4|4521.4|0
1613036450000|2021-02-11 09:40:50|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1613036460000|2021-02-11 09:41:00|4527.1|4521.1|4527.4|4521.4|4527.4|4521.4|4527.1|4521.1|0
1613036470000|2021-02-11 09:41:10|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1613036500000|2021-02-11 09:41:40|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1613036520000|2021-02-11 09:42:00|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1613036530000|2021-02-11 09:42:10|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.6|4520.6|0
1613036540000|2021-02-11 09:42:20|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1613036550000|2021-02-11 09:42:30|4526.4|4520.4|4526.6|4520.6|4526.6|4520.6|4526.4|4520.4|1
1613036560000|2021-02-11 09:42:40|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|2
1613036570000|2021-02-11 09:42:50|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1613036590000|2021-02-11 09:43:10|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1613036600000|2021-02-11 09:43:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1613036610000|2021-02-11 09:43:30|4526.6|4520.6|4526.4|4520.4|4526.6|4520.6|4526.1|4520.1|0
1613036640000|2021-02-11 09:44:00|4526.6|4520.6|4526.9|4520.9|4526.9|4520.9|4526.6|4520.6|1
1613036650000|2021-02-11 09:44:10|4526.6|4520.6|4526.4|4520.4|4526.6|4520.6|4526.4|4520.4|0
1613036690000|2021-02-11 09:44:50|4525.9|4519.9|4525.9|4519.9|4526.1|4520.1|4525.9|4519.9|2
1613036710000|2021-02-11 09:45:10|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1613036730000|2021-02-11 09:45:30|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1613036740000|2021-02-11 09:45:40|4526.1|4520.1|4526.9|4520.9|4526.9|4520.9|4526.1|4520.1|2
1613036750000|2021-02-11 09:45:50|4527.1|4521.1|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|1
1613036760000|2021-02-11 09:46:00|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|1
1613036800000|2021-02-11 09:46:40|4527.9|4521.9|4527.6|4521.6|4527.9|4521.9|4527.4|4521.4|1
1613036850000|2021-02-11 09:47:30|4527.4|4521.4|4527.1|4521.1|4527.4|4521.4|4527.1|4521.1|0
1613036870000|2021-02-11 09:47:50|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1613036880000|2021-02-11 09:48:00|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1613036900000|2021-02-11 09:48:20|4527.4|4521.4|4527.6|4521.6|4527.6|4521.6|4527.4|4521.4|2
1613036910000|2021-02-11 09:48:30|4527.9|4521.9|4528.9|4522.9|4528.9|4522.9|4527.9|4521.9|3
1613036930000|2021-02-11 09:48:50|4529.1|4523.1|4529.6|4523.6|4529.9|4523.9|4529.1|4523.1|2
1613036940000|2021-02-11 09:49:00|4529.9|4523.9|4529.6|4523.6|4529.9|4523.9|4529.6|4523.6|1
1613036950000|2021-02-11 09:49:10|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|0
1613036960000|2021-02-11 09:49:20|4530.1|4524.1|4529.6|4523.6|4530.1|4524.1|4529.6|4523.6|0
1613036970000|2021-02-11 09:49:30|4529.9|4523.9|4530.6|4524.6|4530.6|4524.6|4529.9|4523.9|5
1613036980000|2021-02-11 09:49:40|||||||||2
1613036990000|2021-02-11 09:49:50|4530.4|4524.4|4529.6|4523.6|4530.4|4524.4|4529.6|4523.6|2
1613037000000|2021-02-11 09:50:00|||||||||1
1613037040000|2021-02-11 09:50:40|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|7
1613037050000|2021-02-11 09:50:50|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|1
1613037060000|2021-02-11 09:51:00|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|0
1613037080000|2021-02-11 09:51:20|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1613037090000|2021-02-11 09:51:30|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|1
1613037100000|2021-02-11 09:51:40|4528.6|4522.6|4528.4|4522.4|4528.6|4522.6|4528.4|4522.4|1
1613037110000|2021-02-11 09:51:50|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1613037120000|2021-02-11 09:52:00|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.1|4522.1|0
1613037130000|2021-02-11 09:52:10|4528.6|4522.6|4529.6|4523.6|4530.1|4524.1|4528.6|4522.6|3
1613037140000|2021-02-11 09:52:20|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1613037190000|2021-02-11 09:53:10|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.6|4522.6|0
1613037200000|2021-02-11 09:53:20|||||||||1
1613037210000|2021-02-11 09:53:30|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.1|4522.1|0
1613037220000|2021-02-11 09:53:40|4528.6|4522.6|4528.4|4522.4|4528.6|4522.6|4528.4|4522.4|4
1613037240000|2021-02-11 09:54:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1613037250000|2021-02-11 09:54:10|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|0
1613037270000|2021-02-11 09:54:30|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1613037290000|2021-02-11 09:54:50|4528.4|4522.4|4528.4|4522.4|4528.9|4522.9|4528.4|4522.4|2
1613037300000|2021-02-11 09:55:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1613037310000|2021-02-11 09:55:10|4527.6|4521.6|4527.9|4521.9|4527.9|4521.9|4527.6|4521.6|2
1613037340000|2021-02-11 09:55:40|4526.6|4520.6|4527.4|4521.4|4527.4|4521.4|4526.6|4520.6|2
1613037350000|2021-02-11 09:55:50|4527.6|4521.6|4527.9|4521.9|4527.9|4521.9|4527.6|4521.6|0
1613037380000|2021-02-11 09:56:20|4528.1|4522.1|4528.4|4522.4|4528.4|4522.4|4528.1|4522.1|0
1613037520000|2021-02-11 09:58:40|4527.6|4521.6|4526.6|4520.6|4527.6|4521.6|4526.6|4520.6|1
1613037540000|2021-02-11 09:59:00|4526.4|4520.4|4526.6|4520.6|4526.6|4520.6|4526.4|4520.4|0
1613037580000|2021-02-11 09:59:40|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4525.9|4519.9|1
1613037590000|2021-02-11 09:59:50|4526.4|4520.4|4526.9|4520.9|4526.9|4520.9|4526.4|4520.4|0
1613037600000|2021-02-11 10:00:00|4525.9|4519.9|4525.6|4519.6|4525.9|4519.9|4525.6|4519.6|0
1613037620000|2021-02-11 10:00:20|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1613037640000|2021-02-11 10:00:40|4526.1|4520.1|4526.4|4520.4|4526.4|4520.4|4526.1|4520.1|0
1613037670000|2021-02-11 10:01:10|4526.1|4520.1|4526.9|4520.9|4526.9|4520.9|4526.1|4520.1|1
1613037680000|2021-02-11 10:01:20|4526.6|4520.6|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|0
1613037710000|2021-02-11 10:01:50|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1613037720000|2021-02-11 10:02:00|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|0
1613037740000|2021-02-11 10:02:20|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1613037750000|2021-02-11 10:02:30|||||||||1
1613037760000|2021-02-11 10:02:40|4528.4|4522.4|4528.6|4522.6|4528.6|4522.6|4528.4|4522.4|3
1613037770000|2021-02-11 10:02:50|4528.3|4522.3|4528.6|4522.6|4528.6|4522.6|4528.1|4522.1|0
1613037820000|2021-02-11 10:03:40|4527.8|4521.8|4528.6|4522.6|4528.6|4522.6|4527.8|4521.8|2
1613037840000|2021-02-11 10:04:00|4528.8|4522.8|4529.1|4523.1|4529.1|4523.1|4528.8|4522.8|0
1613037880000|2021-02-11 10:04:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|1
1613037890000|2021-02-11 10:04:50|4530.3|4524.3|4530.6|4524.6|4530.6|4524.6|4530.3|4524.3|2
1613037920000|2021-02-11 10:05:20|4530.8|4524.8|4532.1|4526.1|4532.1|4526.1|4530.8|4524.8|0
1613037960000|2021-02-11 10:06:00|4532.3|4526.3|4532.6|4526.6|4532.6|4526.6|4532.3|4526.3|0
1613037980000|2021-02-11 10:06:20|4532.3|4526.3|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|2
1613038040000|2021-02-11 10:07:20|4531.6|4525.6|4531.6|4525.6|4532.1|4526.1|4531.3|4525.3|2
1613038050000|2021-02-11 10:07:30|4531.3|4525.3|4531.6|4525.6|4532.1|4526.1|4531.3|4525.3|3
1613038120000|2021-02-11 10:08:40|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.8|4525.8|0
1613038140000|2021-02-11 10:09:00|4532.3|4526.3|4533.1|4527.1|4533.1|4527.1|4532.3|4526.3|3
1613038160000|2021-02-11 10:09:20|4532.6|4526.6|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|1
1613038180000|2021-02-11 10:09:40|4532.6|4526.6|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|0
1613038190000|2021-02-11 10:09:50|4532.6|4526.6|4532.6|4526.6|4532.8|4526.8|4532.6|4526.6|1
1613038200000|2021-02-11 10:10:00|4532.1|4526.1|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|0
1613038210000|2021-02-11 10:10:10|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.6|4525.6|2
1613038220000|2021-02-11 10:10:20|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1613038230000|2021-02-11 10:10:30|4531.1|4525.1|4530.8|4524.8|4531.1|4525.1|4530.8|4524.8|2
1613038240000|2021-02-11 10:10:40|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1613038290000|2021-02-11 10:11:30|4530.8|4524.8|4531.8|4525.8|4531.8|4525.8|4530.8|4524.8|1
1613038310000|2021-02-11 10:11:50|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|3
1613038320000|2021-02-11 10:12:00|4531.1|4525.1|4530.8|4524.8|4531.1|4525.1|4530.6|4524.6|1
1613038330000|2021-02-11 10:12:10|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|0
1613038350000|2021-02-11 10:12:30|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|5
1613038370000|2021-02-11 10:12:50|4530.1|4524.1|4530.3|4524.3|4530.3|4524.3|4530.1|4524.1|0
1613038410000|2021-02-11 10:13:30|4530.8|4524.8|4531.1|4525.1|4531.1|4525.1|4530.8|4524.8|1
1613038420000|2021-02-11 10:13:40|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1613038430000|2021-02-11 10:13:50|4531.6|4525.6|4531.8|4525.8|4531.8|4525.8|4531.6|4525.6|1
1613038440000|2021-02-11 10:14:00|4532.1|4526.1|4533.1|4527.1|4533.1|4527.1|4532.1|4526.1|1
1613038450000|2021-02-11 10:14:10|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|0
1613038470000|2021-02-11 10:14:30|4533.3|4527.3|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|0
1613038480000|2021-02-11 10:14:40|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1613038490000|2021-02-11 10:14:50|4533.1|4527.1|4533.3|4527.3|4533.3|4527.3|4533.1|4527.1|0
1613038500000|2021-02-11 10:15:00|4533.6|4527.6|4533.6|4527.6|4534.1|4528.1|4533.3|4527.3|3
1613038510000|2021-02-11 10:15:10|4533.8|4527.8|4536.3|4530.3|4536.6|4530.6|4533.6|4527.6|18
1613038520000|2021-02-11 10:15:20|4536.6|4530.6|4537.3|4531.3|4537.3|4531.3|4536.6|4530.6|2
1613038530000|2021-02-11 10:15:30|4537.6|4531.6|4538.3|4532.3|4538.3|4532.3|4537.6|4531.6|110
1613038540000|2021-02-11 10:15:40|4538.1|4532.1|4537.8|4531.8|4538.1|4532.1|4537.8|4531.8|3
1613038550000|2021-02-11 10:15:50|4538.1|4532.1|4538.1|4532.1|4538.3|4532.3|4538.1|4532.1|0
1613038560000|2021-02-11 10:16:00|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|0
1613038570000|2021-02-11 10:16:10|4537.8|4531.8|4538.1|4532.1|4538.1|4532.1|4537.8|4531.8|1
1613038580000|2021-02-11 10:16:20|4537.8|4531.8|4536.8|4530.8|4537.8|4531.8|4536.6|4530.6|2
1613038590000|2021-02-11 10:16:30|4536.6|4530.6|4537.8|4531.8|4537.8|4531.8|4536.6|4530.6|11
1613038600000|2021-02-11 10:16:40|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1613038610000|2021-02-11 10:16:50|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.6|4531.6|2
1613038620000|2021-02-11 10:17:00|4541.1|4535.1|4540.8|4534.8|4542.1|4536.1|4540.1|4534.1|15
1613038630000|2021-02-11 10:17:10|||||||||1
1613038650000|2021-02-11 10:17:30|4541.1|4535.1|4540.8|4534.8|4541.1|4535.1|4540.8|4534.8|0
1613038660000|2021-02-11 10:17:40|4540.6|4534.6|4541.6|4535.6|4541.8|4535.8|4540.6|4534.6|2
1613038680000|2021-02-11 10:18:00|4540.8|4534.8|4540.8|4534.8|4541.1|4535.1|4540.8|4534.8|1
1613038690000|2021-02-11 10:18:10|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|7
1613038710000|2021-02-11 10:18:30|4540.3|4534.3|4540.6|4534.6|4540.6|4534.6|4540.3|4534.3|1
1613038720000|2021-02-11 10:18:40|4540.8|4534.8|4540.6|4534.6|4540.8|4534.8|4540.3|4534.3|0
1613038730000|2021-02-11 10:18:50|4540.8|4534.8|4540.6|4534.6|4540.8|4534.8|4540.6|4534.6|0
1613038740000|2021-02-11 10:19:00|4540.3|4534.3|4539.1|4533.1|4540.6|4534.6|4539.1|4533.1|3
1613038760000|2021-02-11 10:19:20|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|1
1613038770000|2021-02-11 10:19:30|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|11
1613038780000|2021-02-11 10:19:40|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539.6|4533.6|1
1613038790000|2021-02-11 10:19:50|||||||||1
1613038800000|2021-02-11 10:20:00|||||||||1
1613038810000|2021-02-11 10:20:10|||||||||1
1613038820000|2021-02-11 10:20:20|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|2
1613038830000|2021-02-11 10:20:30|4538.8|4532.8|4540.1|4534.1|4540.1|4534.1|4538.8|4532.8|3
1613038840000|2021-02-11 10:20:40|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539.6|4533.6|1
1613038850000|2021-02-11 10:20:50|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539.6|4533.6|1
1613038860000|2021-02-11 10:21:00|4539.3|4533.3|4540.1|4534.1|4540.1|4534.1|4539.1|4533.1|2
1613038870000|2021-02-11 10:21:10|4539.8|4533.8|4539.6|4533.6|4540.1|4534.1|4539.6|4533.6|4
1613038880000|2021-02-11 10:21:20|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|2
1613038900000|2021-02-11 10:21:40|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|0
1613038910000|2021-02-11 10:21:50|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1613038960000|2021-02-11 10:22:40|4542.1|4536.1|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|2
1613038970000|2021-02-11 10:22:50|4541.3|4535.3|4540.6|4534.6|4541.3|4535.3|4540.1|4534.1|1
1613038980000|2021-02-11 10:23:00|4540.1|4534.1|4540.6|4534.6|4540.8|4534.8|4540.1|4534.1|1
1613038990000|2021-02-11 10:23:10|4540.8|4534.8|4540.6|4534.6|4540.8|4534.8|4540.6|4534.6|0
1613039030000|2021-02-11 10:23:50|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|1
1613039040000|2021-02-11 10:24:00|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1613039050000|2021-02-11 10:24:10|4540.6|4534.6|4540.8|4534.8|4540.8|4534.8|4540.6|4534.6|0
1613039070000|2021-02-11 10:24:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1613039100000|2021-02-11 10:25:00|4540.8|4534.8|4541.6|4535.6|4541.6|4535.6|4540.8|4534.8|2
1613039110000|2021-02-11 10:25:10|4543.8|4537.8|4544.6|4538.6|4544.6|4538.6|4543.6|4537.6|3
1613039120000|2021-02-11 10:25:20|4544.8|4538.8|4545.6|4539.6|4545.6|4539.6|4544.8|4538.8|5
1613039130000|2021-02-11 10:25:30|4545.8|4539.8|4544.1|4538.1|4545.8|4539.8|4544.1|4538.1|6
1613039140000|2021-02-11 10:25:40|4544.3|4538.3|4544.8|4538.8|4545.6|4539.6|4544.3|4538.3|5
1613039150000|2021-02-11 10:25:50|4545.1|4539.1|4545.8|4539.8|4545.8|4539.8|4545.1|4539.1|0
1613039160000|2021-02-11 10:26:00|4545.3|4539.3|4545.6|4539.6|4545.8|4539.8|4544.8|4538.8|2
1613039170000|2021-02-11 10:26:10|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|1
1613039180000|2021-02-11 10:26:20|4545.6|4539.6|4544.1|4538.1|4545.6|4539.6|4543.8|4537.8|15
1613039190000|2021-02-11 10:26:30|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1613039200000|2021-02-11 10:26:40|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1613039210000|2021-02-11 10:26:50|4544.6|4538.6|4544.1|4538.1|4544.6|4538.6|4544.1|4538.1|0
1613039220000|2021-02-11 10:27:00|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1613039240000|2021-02-11 10:27:20|4543.6|4537.6|4541.3|4535.3|4543.6|4537.6|4541.3|4535.3|4
1613039250000|2021-02-11 10:27:30|4541.8|4535.8|4541.6|4535.6|4541.8|4535.8|4541.6|4535.6|1
1613039270000|2021-02-11 10:27:50|4541.8|4535.8|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|1
1613039280000|2021-02-11 10:28:00|4542.8|4536.8|4542.6|4536.6|4542.8|4536.8|4542.6|4536.6|1
1613039290000|2021-02-11 10:28:10|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1613039300000|2021-02-11 10:28:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|2
1613039310000|2021-02-11 10:28:30|4542.1|4536.1|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|0
1613039320000|2021-02-11 10:28:40|4540.3|4534.3|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|5
1613039330000|2021-02-11 10:28:50|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.6|4534.6|1
1613039340000|2021-02-11 10:29:00|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|6
1613039350000|2021-02-11 10:29:10|4543.1|4537.1|4543.8|4537.8|4544.1|4538.1|4543.1|4537.1|1
1613039360000|2021-02-11 10:29:20|4544.1|4538.1|4545.1|4539.1|4545.1|4539.1|4544.1|4538.1|3
1613039380000|2021-02-11 10:29:40|||||||||1
1613039390000|2021-02-11 10:29:50|4544.8|4538.8|4545.1|4539.1|4545.6|4539.6|4544.8|4538.8|0
1613039400000|2021-02-11 10:30:00|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1613039410000|2021-02-11 10:30:10|4544.1|4538.1|4544.6|4538.6|4544.6|4538.6|4544.1|4538.1|0
1613039420000|2021-02-11 10:30:20|4544.8|4538.8|4545.1|4539.1|4545.1|4539.1|4544.6|4538.6|0
1613039430000|2021-02-11 10:30:30|4544.8|4538.8|4544.6|4538.6|4544.8|4538.8|4544.6|4538.6|0
1613039440000|2021-02-11 10:30:40|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4544.3|4538.3|0
1613039450000|2021-02-11 10:30:50|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4544.3|4538.3|1
1613039460000|2021-02-11 10:31:00|4544.3|4538.3|4544.1|4538.1|4544.3|4538.3|4544.1|4538.1|0
1613039470000|2021-02-11 10:31:10|4543.8|4537.8|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|3
1613039480000|2021-02-11 10:31:20|4543.1|4537.1|4542.8|4536.8|4543.1|4537.1|4542.8|4536.8|1
1613039490000|2021-02-11 10:31:30|4543.1|4537.1|4542.6|4536.6|4543.3|4537.3|4542.3|4536.3|4
1613039500000|2021-02-11 10:31:40|4542.8|4536.8|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|0
1613039510000|2021-02-11 10:31:50|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1613039530000|2021-02-11 10:32:10|4542.8|4536.8|4543.6|4537.6|4544.1|4538.1|4542.8|4536.8|2
1613039550000|2021-02-11 10:32:30|4543.1|4537.1|4542.6|4536.6|4543.1|4537.1|4542.6|4536.6|1
1613039580000|2021-02-11 10:33:00|||||||||1
1613039590000|2021-02-11 10:33:10|4542.3|4536.3|4544.6|4538.6|4544.6|4538.6|4542.1|4536.1|4
1613039610000|2021-02-11 10:33:30|4544.8|4538.8|4544.6|4538.6|4544.8|4538.8|4544.6|4538.6|0
1613039620000|2021-02-11 10:33:40|4544.8|4538.8|4543.6|4537.6|4544.8|4538.8|4543.6|4537.6|17
1613039630000|2021-02-11 10:33:50|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|1
1613039640000|2021-02-11 10:34:00|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1613039680000|2021-02-11 10:34:40|4543.8|4537.8|4544.6|4538.6|4544.6|4538.6|4543.8|4537.8|1
1613039690000|2021-02-11 10:34:50|4544.8|4538.8|4544.3|4538.3|4544.8|4538.8|4544.3|4538.3|2
1613039700000|2021-02-11 10:35:00|4544.1|4538.1|4542.1|4536.1|4544.1|4538.1|4542.1|4536.1|2
1613039710000|2021-02-11 10:35:10|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|1
1613039720000|2021-02-11 10:35:20|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1613039730000|2021-02-11 10:35:30|4542.6|4536.6|4543.8|4537.8|4543.8|4537.8|4542.6|4536.6|2
1613039740000|2021-02-11 10:35:40|4543.6|4537.6|4542.8|4536.8|4543.6|4537.6|4542.8|4536.8|0
1613039750000|2021-02-11 10:35:50|4543.1|4537.1|4543.6|4537.6|4543.8|4537.8|4543.1|4537.1|4
1613039760000|2021-02-11 10:36:00|4543.8|4537.8|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|2
1613039770000|2021-02-11 10:36:10|4543.8|4537.8|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|3
1613039800000|2021-02-11 10:36:40|4544.1|4538.1|4543.8|4537.8|4544.1|4538.1|4543.6|4537.6|1
1613039810000|2021-02-11 10:36:50|4543.6|4537.6|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|5
1613039820000|2021-02-11 10:37:00|4543.8|4537.8|4545.6|4539.6|4545.6|4539.6|4543.6|4537.6|8
1613039830000|2021-02-11 10:37:10|4545.8|4539.8|4545.6|4539.6|4545.8|4539.8|4545.3|4539.3|2
1613039840000|2021-02-11 10:37:20|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1613039850000|2021-02-11 10:37:30|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|1
1613039860000|2021-02-11 10:37:40|||||||||1
1613039870000|2021-02-11 10:37:50|4545.8|4539.8|4546.6|4540.6|4546.6|4540.6|4545.8|4539.8|3
1613039880000|2021-02-11 10:38:00|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|1
1613039900000|2021-02-11 10:38:20|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.1|4540.1|1
1613039910000|2021-02-11 10:38:30|4546.1|4540.1|4545.6|4539.6|4546.1|4540.1|4545.6|4539.6|1
1613039920000|2021-02-11 10:38:40|||||||||1
1613039930000|2021-02-11 10:38:50|4546.3|4540.3|4547.3|4541.3|4547.3|4541.3|4546.3|4540.3|4
1613039940000|2021-02-11 10:39:00|4547.1|4541.1|4546.6|4540.6|4547.3|4541.3|4546.6|4540.6|2
1613039950000|2021-02-11 10:39:10|||||||||1
1613039960000|2021-02-11 10:39:20|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|0
1613039980000|2021-02-11 10:39:40|4545.1|4539.1|4544.3|4538.3|4545.1|4539.1|4544.3|4538.3|8
1613039990000|2021-02-11 10:39:50|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|3
1613040000000|2021-02-11 10:40:00|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4544.1|4538.1|0
1613040010000|2021-02-11 10:40:10|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1613040030000|2021-02-11 10:40:30|4544.6|4538.6|4544.6|4538.6|4545.1|4539.1|4544.6|4538.6|1
1613040060000|2021-02-11 10:41:00|4544.8|4538.8|4545.3|4539.3|4545.3|4539.3|4544.6|4538.6|1
1613040080000|2021-02-11 10:41:20|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|1
1613040090000|2021-02-11 10:41:30|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1613040100000|2021-02-11 10:41:40|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|1
1613040110000|2021-02-11 10:41:50|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1613040180000|2021-02-11 10:43:00|4545.1|4539.1|4544.8|4538.8|4545.1|4539.1|4544.8|4538.8|3
1613040190000|2021-02-11 10:43:10|4544.3|4538.3|4545.6|4539.6|4545.6|4539.6|4544.1|4538.1|3
1613040210000|2021-02-11 10:43:30|4546.6|4540.6|4546.3|4540.3|4546.6|4540.6|4546.3|4540.3|0
1613040220000|2021-02-11 10:43:40|||||||||1
1613040240000|2021-02-11 10:44:00|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1613040260000|2021-02-11 10:44:20|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613040290000|2021-02-11 10:44:50|4546.1|4540.1|4546.3|4540.3|4546.6|4540.6|4545.8|4539.8|0
1613040300000|2021-02-11 10:45:00|4546.1|4540.1|4547.3|4541.3|4547.3|4541.3|4546.1|4540.1|3
1613040310000|2021-02-11 10:45:10|4547.1|4541.1|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|1
1613040340000|2021-02-11 10:45:40|4547.1|4541.1|4545.8|4539.8|4547.1|4541.1|4545.8|4539.8|0
1613040360000|2021-02-11 10:46:00|4546.1|4540.1|4547.6|4541.6|4547.6|4541.6|4546.1|4540.1|5
1613040370000|2021-02-11 10:46:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1613040380000|2021-02-11 10:46:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|2
1613040390000|2021-02-11 10:46:30|4548.8|4542.8|4549.1|4543.1|4549.1|4543.1|4548.8|4542.8|7
1613040400000|2021-02-11 10:46:40|4548.6|4542.6|4548.8|4542.8|4548.8|4542.8|4548.6|4542.6|5
1613040410000|2021-02-11 10:46:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1613040420000|2021-02-11 10:47:00|4548.3|4542.3|4548.6|4542.6|4548.6|4542.6|4548.3|4542.3|3
1613040430000|2021-02-11 10:47:10|4548.3|4542.3|4552.3|4546.3|4552.3|4546.3|4548.3|4542.3|6
1613040440000|2021-02-11 10:47:20|4552.1|4546.1|4552.6|4546.6|4552.6|4546.6|4552.1|4546.1|0
1613040450000|2021-02-11 10:47:30|4552.8|4546.8|4552.8|4546.8|4553.1|4547.1|4552.8|4546.8|2
1613040460000|2021-02-11 10:47:40|4552.6|4546.6|4551.8|4545.8|4552.6|4546.6|4551.8|4545.8|4
1613040470000|2021-02-11 10:47:50|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|0
1613040480000|2021-02-11 10:48:00|4551.1|4545.1|4551.1|4545.1|4551.3|4545.3|4551.1|4545.1|0
1613040490000|2021-02-11 10:48:10|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|1
1613040500000|2021-02-11 10:48:20|4550.6|4544.6|4550.8|4544.8|4550.8|4544.8|4550.6|4544.6|0
1613040510000|2021-02-11 10:48:30|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1613040540000|2021-02-11 10:49:00|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1613040550000|2021-02-11 10:49:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1613040560000|2021-02-11 10:49:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1613040570000|2021-02-11 10:49:30|4550.8|4544.8|4550.6|4544.6|4550.8|4544.8|4550.6|4544.6|0
1613040580000|2021-02-11 10:49:40|4551.1|4545.1|4550.8|4544.8|4551.1|4545.1|4550.8|4544.8|0
1613040590000|2021-02-11 10:49:50|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4550.8|4544.8|0
1613040600000|2021-02-11 10:50:00|4550.8|4544.8|4551.1|4545.1|4551.1|4545.1|4550.8|4544.8|0
1613040610000|2021-02-11 10:50:10|4550.8|4544.8|4550.6|4544.6|4550.8|4544.8|4550.6|4544.6|0
1613040620000|2021-02-11 10:50:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|5
1613040630000|2021-02-11 10:50:30|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4551.1|4545.1|2
1613040660000|2021-02-11 10:51:00|4551.3|4545.3|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|0
1613040670000|2021-02-11 10:51:10|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|0
1613040680000|2021-02-11 10:51:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|1
1613040700000|2021-02-11 10:51:40|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1613040710000|2021-02-11 10:51:50|4550.3|4544.3|4551.1|4545.1|4551.1|4545.1|4549.6|4543.6|6
1613040720000|2021-02-11 10:52:00|4550.6|4544.6|4549.6|4543.6|4550.6|4544.6|4549.3|4543.3|1
1613040740000|2021-02-11 10:52:20|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|2
1613040750000|2021-02-11 10:52:30|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1613040760000|2021-02-11 10:52:40|4550.6|4544.6|4551.6|4545.6|4551.6|4545.6|4550.6|4544.6|0
1613040770000|2021-02-11 10:52:50|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|2
1613040780000|2021-02-11 10:53:00|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1613040790000|2021-02-11 10:53:10|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1613040800000|2021-02-11 10:53:20|4551.1|4545.1|4552.3|4546.3|4552.6|4546.6|4551.1|4545.1|1
1613040810000|2021-02-11 10:53:30|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|1
1613040830000|2021-02-11 10:53:50|4551.6|4545.6|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|1
1613040840000|2021-02-11 10:54:00|4550.6|4544.6|4550.3|4544.3|4550.6|4544.6|4550.3|4544.3|0
1613040860000|2021-02-11 10:54:20|4550.6|4544.6|4551.3|4545.3|4551.3|4545.3|4550.6|4544.6|0
1613040870000|2021-02-11 10:54:30|4551.1|4545.1|4550.8|4544.8|4551.1|4545.1|4550.8|4544.8|0
1613040880000|2021-02-11 10:54:40|4550.1|4544.1|4551.8|4545.8|4551.8|4545.8|4550.1|4544.1|2
1613040890000|2021-02-11 10:54:50|4551.6|4545.6|4550.3|4544.3|4551.6|4545.6|4550.3|4544.3|1
1613040900000|2021-02-11 10:55:00|4550.6|4544.6|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|2
1613040910000|2021-02-11 10:55:10|4550.8|4544.8|4550.6|4544.6|4550.8|4544.8|4550.6|4544.6|1
1613040920000|2021-02-11 10:55:20|4550.8|4544.8|4551.6|4545.6|4551.6|4545.6|4550.8|4544.8|0
1613040930000|2021-02-11 10:55:30|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1613040970000|2021-02-11 10:56:10|4551.6|4545.6|4551.8|4545.8|4552.6|4546.6|4551.6|4545.6|1
1613040980000|2021-02-11 10:56:20|4552.1|4546.1|4552.3|4546.3|4552.3|4546.3|4552.1|4546.1|0
1613040990000|2021-02-11 10:56:30|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|0
1613041010000|2021-02-11 10:56:50|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1613041020000|2021-02-11 10:57:00|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|1
1613041040000|2021-02-11 10:57:20|4552.3|4546.3|4552.6|4546.6|4552.8|4546.8|4552.3|4546.3|1
1613041050000|2021-02-11 10:57:30|4552.1|4546.1|4553.3|4547.3|4553.3|4547.3|4552.1|4546.1|0
1613041060000|2021-02-11 10:57:40|4553.1|4547.1|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|7
1613041070000|2021-02-11 10:57:50|4552.3|4546.3|4556.1|4550.1|4556.1|4550.1|4552.3|4546.3|4
1613041080000|2021-02-11 10:58:00|4555.6|4549.6|4555.6|4549.6|4556.1|4550.1|4555.3|4549.3|1
1613041090000|2021-02-11 10:58:10|4555.3|4549.3|4557.6|4551.6|4557.6|4551.6|4555.3|4549.3|3
1613041100000|2021-02-11 10:58:20|4557.3|4551.3|4556.8|4550.8|4557.6|4551.6|4556.8|4550.8|9
1613041110000|2021-02-11 10:58:30|4557.6|4551.6|4558.8|4552.8|4558.8|4552.8|4557.6|4551.6|14
1613041120000|2021-02-11 10:58:40|4558.3|4552.3|4557.6|4551.6|4558.3|4552.3|4557.6|4551.6|3
1613041130000|2021-02-11 10:58:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1613041140000|2021-02-11 10:59:00|4556.6|4550.6|4555.8|4549.8|4556.6|4550.6|4554.8|4548.8|6
1613041150000|2021-02-11 10:59:10|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4555.6|4549.6|4
1613041160000|2021-02-11 10:59:20|4556.8|4550.8|4556.3|4550.3|4557.1|4551.1|4556.1|4550.1|5
1613041170000|2021-02-11 10:59:30|4556.1|4550.1|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|2
1613041180000|2021-02-11 10:59:40|4555.8|4549.8|4554.8|4548.8|4556.1|4550.1|4554.8|4548.8|0
1613041190000|2021-02-11 10:59:50|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4552.1|4546.1|17
1613041200000|2021-02-11 11:00:00|4554.1|4548.1|4554.1|4548.1|4554.6|4548.6|4554.1|4548.1|1
1613041220000|2021-02-11 11:00:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|2
1613041230000|2021-02-11 11:00:30|4555.3|4549.3|4554.1|4548.1|4555.3|4549.3|4554.1|4548.1|1
1613041240000|2021-02-11 11:00:40|4553.8|4547.8|4554.1|4548.1|4554.1|4548.1|4553.8|4547.8|0
1613041250000|2021-02-11 11:00:50|4553.8|4547.8|4554.1|4548.1|4554.1|4548.1|4553.8|4547.8|0
1613041260000|2021-02-11 11:01:00|4553.8|4547.8|4553.1|4547.1|4553.8|4547.8|4552.8|4546.8|1
1613041270000|2021-02-11 11:01:10|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1613041280000|2021-02-11 11:01:20|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|3
1613041290000|2021-02-11 11:01:30|4552.3|4546.3|4552.1|4546.1|4552.6|4546.6|4551.8|4545.8|1
1613041300000|2021-02-11 11:01:40|4552.3|4546.3|4552.1|4546.1|4552.3|4546.3|4552.1|4546.1|0
1613041320000|2021-02-11 11:02:00|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|1
1613041330000|2021-02-11 11:02:10|4552.3|4546.3|4553.1|4547.1|4553.3|4547.3|4552.3|4546.3|2
1613041340000|2021-02-11 11:02:20|4552.3|4546.3|4552.6|4546.6|4553.1|4547.1|4552.3|4546.3|1
1613041350000|2021-02-11 11:02:30|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613041360000|2021-02-11 11:02:40|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|1
1613041370000|2021-02-11 11:02:50|4552.1|4546.1|4551.3|4545.3|4552.1|4546.1|4551.3|4545.3|0
1613041380000|2021-02-11 11:03:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|1
1613041400000|2021-02-11 11:03:20|4552.6|4546.6|4551.8|4545.8|4552.6|4546.6|4551.8|4545.8|5
1613041410000|2021-02-11 11:03:30|4551.6|4545.6|4551.8|4545.8|4552.6|4546.6|4551.6|4545.6|2
1613041430000|2021-02-11 11:03:50|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1613041440000|2021-02-11 11:04:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.6|4545.6|1
1613041450000|2021-02-11 11:04:10|4551.6|4545.6|4553|4547|4553|4547|4551.6|4545.6|5
1613041460000|2021-02-11 11:04:20|4552.8|4546.8|4552|4546|4552.8|4546.8|4551.8|4545.8|1
1613041470000|2021-02-11 11:04:30|4552.3|4546.3|4552.6|4546.6|4552.8|4546.8|4552.3|4546.3|0
1613041480000|2021-02-11 11:04:40|4552.3|4546.3|4554.3|4548.3|4554.3|4548.3|4552.3|4546.3|1
1613041490000|2021-02-11 11:04:50|4554.5|4548.5|4554|4548|4554.6|4548.6|4553.3|4547.3|20
1613041500000|2021-02-11 11:05:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1613041510000|2021-02-11 11:05:10|4553.5|4547.5|4553.3|4547.3|4553.5|4547.5|4553.3|4547.3|1
1613041520000|2021-02-11 11:05:20|4552.8|4546.8|4553|4547|4553|4547|4552.8|4546.8|4
1613041550000|2021-02-11 11:05:50|4552.8|4546.8|4554.3|4548.3|4554.3|4548.3|4552.8|4546.8|1
1613041560000|2021-02-11 11:06:00|4553.8|4547.8|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|0
1613041570000|2021-02-11 11:06:10|4554|4548|4554.3|4548.3|4554.3|4548.3|4554|4548|0
1613041580000|2021-02-11 11:06:20|4554|4548|4553.5|4547.5|4554|4548|4553.3|4547.3|0
1613041590000|2021-02-11 11:06:30|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1613041600000|2021-02-11 11:06:40|4553|4547|4552.5|4546.5|4553|4547|4552.5|4546.5|2
1613041610000|2021-02-11 11:06:50|4552.3|4546.3|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|3
1613041620000|2021-02-11 11:07:00|4552|4546|4551.8|4545.8|4552|4546|4551.3|4545.3|6
1613041630000|2021-02-11 11:07:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613041640000|2021-02-11 11:07:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1613041650000|2021-02-11 11:07:30|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1613041660000|2021-02-11 11:07:40|4552.5|4546.5|4552.8|4546.8|4553.3|4547.3|4552.5|4546.5|0
1613041670000|2021-02-11 11:07:50|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1613041680000|2021-02-11 11:08:00|4552|4546|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|6
1613041690000|2021-02-11 11:08:10|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.5|4546.5|0
1613041700000|2021-02-11 11:08:20|4552.5|4546.5|4552|4546|4553.8|4547.8|4551.5|4545.5|5
1613041710000|2021-02-11 11:08:30|4551.8|4545.8|4553.3|4547.3|4553.3|4547.3|4551.5|4545.5|5
1613041720000|2021-02-11 11:08:40|4553|4547|4552.3|4546.3|4553|4547|4552.3|4546.3|2
1613041730000|2021-02-11 11:08:50|4552|4546|4551.3|4545.3|4552.3|4546.3|4551.3|4545.3|0
1613041740000|2021-02-11 11:09:00|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|4
1613041750000|2021-02-11 11:09:10|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.5|4545.5|0
1613041760000|2021-02-11 11:09:20|4552|4546|4551.3|4545.3|4552|4546|4551.3|4545.3|1
1613041770000|2021-02-11 11:09:30|4551.5|4545.5|4552.3|4546.3|4552.3|4546.3|4551.5|4545.5|0
1613041780000|2021-02-11 11:09:40|4552|4546|4552|4546|4552|4546|4552|4546|0
1613041790000|2021-02-11 11:09:50|4552.3|4546.3|4551.3|4545.3|4552.3|4546.3|4551|4545|1
1613041800000|2021-02-11 11:10:00|4551.8|4545.8|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|2
1613041810000|2021-02-11 11:10:10|4550.5|4544.5|4550.5|4544.5|4551.5|4545.5|4550.3|4544.3|4
1613041820000|2021-02-11 11:10:20|4550.3|4544.3|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|1
1613041830000|2021-02-11 11:10:30|4548|4542|4548|4542|4548|4542|4547.8|4541.8|5
1613041840000|2021-02-11 11:10:40|4547.3|4541.3|4547.8|4541.8|4547.8|4541.8|4546.8|4540.8|4
1613041850000|2021-02-11 11:10:50|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4546.8|4540.8|2
1613041860000|2021-02-11 11:11:00|4547.8|4541.8|4548.3|4542.3|4548.8|4542.8|4547.8|4541.8|4
1613041870000|2021-02-11 11:11:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|6
1613041880000|2021-02-11 11:11:20|4547.5|4541.5|4547.3|4541.3|4547.5|4541.5|4546.8|4540.8|3
1613041890000|2021-02-11 11:11:30|4547|4541|4546.5|4540.5|4547|4541|4546.3|4540.3|3
1613041900000|2021-02-11 11:11:40|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|3
1613041910000|2021-02-11 11:11:50|4546|4540|4546|4540|4546|4540|4546|4540|1
1613041920000|2021-02-11 11:12:00|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546|4540|2
1613041930000|2021-02-11 11:12:10|4547|4541|4547|4541|4547|4541|4547|4541|2
1613041940000|2021-02-11 11:12:20|||||||||1
1613041950000|2021-02-11 11:12:30|4548.3|4542.3|4547.3|4541.3|4548.3|4542.3|4547|4541|31
1613041960000|2021-02-11 11:12:40|||||||||1
1613041970000|2021-02-11 11:12:50|4547|4541|4547|4541|4547.3|4541.3|4547|4541|2
1613041980000|2021-02-11 11:13:00|4546.3|4540.3|4546.3|4540.3|4547|4541|4546|4540|7
1613041990000|2021-02-11 11:13:10|4546.5|4540.5|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|2
1613042000000|2021-02-11 11:13:20|4546.5|4540.5|4547.3|4541.3|4547.3|4541.3|4546.5|4540.5|3
1613042010000|2021-02-11 11:13:30|4547|4541|4547|4541|4547|4541|4547|4541|1
1613042030000|2021-02-11 11:13:50|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|3
1613042040000|2021-02-11 11:14:00|4546.3|4540.3|4546|4540|4546.3|4540.3|4546|4540|1
1613042050000|2021-02-11 11:14:10|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|7
1613042060000|2021-02-11 11:14:20|4546|4540|4546|4540|4546|4540|4546|4540|0
1613042070000|2021-02-11 11:14:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613042080000|2021-02-11 11:14:40|4545.8|4539.8|4546|4540|4546|4540|4545.8|4539.8|1
1613042100000|2021-02-11 11:15:00|4545.8|4539.8|4546|4540|4546|4540|4545.8|4539.8|0
1613042110000|2021-02-11 11:15:10|4545.8|4539.8|4544.8|4538.8|4545.8|4539.8|4544.8|4538.8|0
1613042120000|2021-02-11 11:15:20|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1613042130000|2021-02-11 11:15:30|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1613042150000|2021-02-11 11:15:50|||||||||1
1613042160000|2021-02-11 11:16:00|4544.5|4538.5|4543.8|4537.8|4544.5|4538.5|4543.8|4537.8|1
1613042170000|2021-02-11 11:16:10|4543.5|4537.5|4543.3|4537.3|4543.5|4537.5|4543.3|4537.3|4
1613042180000|2021-02-11 11:16:20|4544|4538|4544.3|4538.3|4544.3|4538.3|4543.5|4537.5|4
1613042190000|2021-02-11 11:16:30|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|2
1613042200000|2021-02-11 11:16:40|4545|4539|4545|4539|4545|4539|4545|4539|0
1613042210000|2021-02-11 11:16:50|4544.5|4538.5|4544.3|4538.3|4544.5|4538.5|4544.3|4538.3|0
1613042220000|2021-02-11 11:17:00|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|1
1613042260000|2021-02-11 11:17:40|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|3
1613042290000|2021-02-11 11:18:10|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|3
1613042300000|2021-02-11 11:18:20|4545.8|4539.8|4545.5|4539.5|4545.8|4539.8|4545.5|4539.5|2
1613042310000|2021-02-11 11:18:30|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1613042320000|2021-02-11 11:18:40|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1613042340000|2021-02-11 11:19:00|4545.3|4539.3|4544.8|4538.8|4545.5|4539.5|4544.8|4538.8|1
1613042350000|2021-02-11 11:19:10|4545|4539|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|1
1613042360000|2021-02-11 11:19:20|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1613042370000|2021-02-11 11:19:30|4545.5|4539.5|4544.8|4538.8|4545.5|4539.5|4544.8|4538.8|1
1613042380000|2021-02-11 11:19:40|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|0
1613042390000|2021-02-11 11:19:50|4544.3|4538.3|4544.5|4538.5|4544.5|4538.5|4544.3|4538.3|0
1613042400000|2021-02-11 11:20:00|4544.3|4538.3|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|0
1613042410000|2021-02-11 11:20:10|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1613042420000|2021-02-11 11:20:20|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|3
1613042430000|2021-02-11 11:20:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1613042440000|2021-02-11 11:20:40|4543.3|4537.3|4543.5|4537.5|4543.8|4537.8|4543|4537|1
1613042450000|2021-02-11 11:20:50|4543.8|4537.8|4543.8|4537.8|4544|4538|4543.5|4537.5|0
1613042460000|2021-02-11 11:21:00|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|1
1613042470000|2021-02-11 11:21:10|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543|4537|0
1613042480000|2021-02-11 11:21:20|4543.8|4537.8|4544.5|4538.5|4545.3|4539.3|4543.8|4537.8|1
1613042490000|2021-02-11 11:21:30|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.3|4538.3|1
1613042520000|2021-02-11 11:22:00|4544.3|4538.3|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|1
1613042530000|2021-02-11 11:22:10|4544|4538|4545|4539|4545|4539|4544|4538|1
1613042540000|2021-02-11 11:22:20|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|0
1613042560000|2021-02-11 11:22:40|4545|4539|4545.5|4539.5|4545.8|4539.8|4545|4539|2
1613042570000|2021-02-11 11:22:50|4545|4539|4544.5|4538.5|4545|4539|4544.5|4538.5|0
1613042580000|2021-02-11 11:23:00|4544.8|4538.8|4545|4539|4545|4539|4544.8|4538.8|0
1613042600000|2021-02-11 11:23:20|4545.3|4539.3|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|1
1613042620000|2021-02-11 11:23:40|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613042640000|2021-02-11 11:24:00|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613042650000|2021-02-11 11:24:10|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|6
1613042660000|2021-02-11 11:24:20|4547|4541|4547|4541|4547|4541|4547|4541|0
1613042690000|2021-02-11 11:24:50|4546.8|4540.8|4546.5|4540.5|4546.8|4540.8|4546.5|4540.5|1
1613042700000|2021-02-11 11:25:00|4546.8|4540.8|4545.5|4539.5|4546.8|4540.8|4545.5|4539.5|10
1613042710000|2021-02-11 11:25:10|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613042720000|2021-02-11 11:25:20|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1613042730000|2021-02-11 11:25:30|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4546.3|4540.3|2
1613042740000|2021-02-11 11:25:40|4546.5|4540.5|4548.5|4542.5|4548.5|4542.5|4546.5|4540.5|2
1613042750000|2021-02-11 11:25:50|4548.3|4542.3|4547.3|4541.3|4548.3|4542.3|4547.3|4541.3|1
1613042760000|2021-02-11 11:26:00|4547|4541|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|2
1613042770000|2021-02-11 11:26:10|4546.5|4540.5|4546.8|4540.8|4546.8|4540.8|4546.5|4540.5|0
1613042780000|2021-02-11 11:26:20|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|2
1613042790000|2021-02-11 11:26:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.3|4541.3|3
1613042800000|2021-02-11 11:26:40|4548|4542|4548|4542|4548|4542|4548|4542|0
1613042810000|2021-02-11 11:26:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1613042820000|2021-02-11 11:27:00|4547.5|4541.5|4546.3|4540.3|4547.5|4541.5|4546|4540|5
1613042830000|2021-02-11 11:27:10|4546|4540|4545.8|4539.8|4546|4540|4545.8|4539.8|0
1613042840000|2021-02-11 11:27:20|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|2
1613042880000|2021-02-11 11:28:00|4545.5|4539.5|4545|4539|4545.5|4539.5|4544.8|4538.8|1
1613042890000|2021-02-11 11:28:10|4544.5|4538.5|4543.8|4537.8|4544.5|4538.5|4543.8|4537.8|0
1613042900000|2021-02-11 11:28:20|4544|4538|4544|4538|4544|4538|4544|4538|1
1613042920000|2021-02-11 11:28:40|4543.8|4537.8|4544.3|4538.3|4544.8|4538.8|4543.8|4537.8|1
1613042930000|2021-02-11 11:28:50|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.3|4538.3|1
1613042980000|2021-02-11 11:29:40|4544.8|4538.8|4545.8|4539.8|4546|4540|4544.8|4538.8|2
1613042990000|2021-02-11 11:29:50|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613043000000|2021-02-11 11:30:00|4545.8|4539.8|4545.8|4539.8|4546|4540|4545.5|4539.5|3
1613043010000|2021-02-11 11:30:10|4546|4540|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|1
1613043020000|2021-02-11 11:30:20|4546|4540|4546|4540|4546|4540|4546|4540|0
1613043040000|2021-02-11 11:30:40|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613043050000|2021-02-11 11:30:50|4546|4540|4546|4540|4546|4540|4546|4540|1
1613043060000|2021-02-11 11:31:00|4546.3|4540.3|4546|4540|4546.3|4540.3|4546|4540|0
1613043070000|2021-02-11 11:31:10|4544|4538|4544|4538|4544|4538|4544|4538|9
1613043080000|2021-02-11 11:31:20|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1613043090000|2021-02-11 11:31:30|4544|4538|4545|4539|4545|4539|4544|4538|12
1613043110000|2021-02-11 11:31:50|4544.3|4538.3|4544|4538|4544.3|4538.3|4544|4538|15
1613043120000|2021-02-11 11:32:00|4543.8|4537.8|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|0
1613043130000|2021-02-11 11:32:10|4544|4538|4544|4538|4544|4538|4544|4538|1
1613043140000|2021-02-11 11:32:20|4543.8|4537.8|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|0
1613043150000|2021-02-11 11:32:30|4543.5|4537.5|4541.8|4535.8|4543.5|4537.5|4541.8|4535.8|4
1613043160000|2021-02-11 11:32:40|4541.5|4535.5|4541.3|4535.3|4541.5|4535.5|4541.3|4535.3|0
1613043170000|2021-02-11 11:32:50|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.3|4534.3|3
1613043180000|2021-02-11 11:33:00|4541|4535|4541.5|4535.5|4541.5|4535.5|4541|4535|2
1613043190000|2021-02-11 11:33:10|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|2
1613043230000|2021-02-11 11:33:50|4542|4536|4542.3|4536.3|4542.3|4536.3|4542|4536|0
1613043240000|2021-02-11 11:34:00|4541.8|4535.8|4541|4535|4541.8|4535.8|4541|4535|3
1613043250000|2021-02-11 11:34:10|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|2
1613043260000|2021-02-11 11:34:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1613043270000|2021-02-11 11:34:30|4541.3|4535.3|4541.8|4535.8|4542|4536|4541.3|4535.3|2
1613043290000|2021-02-11 11:34:50|4542|4536|4542.8|4536.8|4543|4537|4542|4536|1
1613043300000|2021-02-11 11:35:00|4542.5|4536.5|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|0
1613043310000|2021-02-11 11:35:10|4542|4536|4542|4536|4542|4536|4542|4536|2
1613043330000|2021-02-11 11:35:30|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1613043340000|2021-02-11 11:35:40|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|1
1613043360000|2021-02-11 11:36:00|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|2
1613043380000|2021-02-11 11:36:20|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1613043390000|2021-02-11 11:36:30|4543.5|4537.5|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|1
1613043410000|2021-02-11 11:36:50|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|1
1613043420000|2021-02-11 11:37:00|4543|4537|4542.8|4536.8|4543|4537|4542.8|4536.8|1
1613043430000|2021-02-11 11:37:10|4542.5|4536.5|4541.8|4535.8|4542.5|4536.5|4541.8|4535.8|0
1613043440000|2021-02-11 11:37:20|4541.5|4535.5|4542.3|4536.3|4542.3|4536.3|4541.5|4535.5|1
1613043450000|2021-02-11 11:37:30|4542.5|4536.5|4542.8|4536.8|4542.8|4536.8|4542.5|4536.5|1
1613043460000|2021-02-11 11:37:40|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|0
1613043480000|2021-02-11 11:38:00|4543|4537|4542.3|4536.3|4543|4537|4542.3|4536.3|2
1613043490000|2021-02-11 11:38:10|4542.8|4536.8|4545.3|4539.3|4545.5|4539.5|4542.8|4536.8|5
1613043510000|2021-02-11 11:38:30|4546|4540|4546.3|4540.3|4546.3|4540.3|4546|4540|1
1613043520000|2021-02-11 11:38:40|4545.8|4539.8|4546.8|4540.8|4547|4541|4545.8|4539.8|1
1613043540000|2021-02-11 11:39:00|4547|4541|4547|4541|4547|4541|4546.8|4540.8|0
1613043550000|2021-02-11 11:39:10|4546.8|4540.8|4546|4540|4547|4541|4546|4540|8
1613043590000|2021-02-11 11:39:50|4547|4541|4547.3|4541.3|4547.3|4541.3|4547|4541|2
1613043600000|2021-02-11 11:40:00|4547.5|4541.5|4546.8|4540.8|4547.5|4541.5|4546.8|4540.8|2
1613043610000|2021-02-11 11:40:10|4547|4541|4547|4541|4547|4541|4547|4541|0
1613043650000|2021-02-11 11:40:50|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1613043670000|2021-02-11 11:41:10|4547.5|4541.5|4546|4540|4547.5|4541.5|4545.5|4539.5|1
1613043680000|2021-02-11 11:41:20|4545.8|4539.8|4546|4540|4546|4540|4545.5|4539.5|1
1613043710000|2021-02-11 11:41:50|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|0
1613043720000|2021-02-11 11:42:00|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|0
1613043730000|2021-02-11 11:42:10|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|1
1613043740000|2021-02-11 11:42:20|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613043750000|2021-02-11 11:42:30|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613043780000|2021-02-11 11:43:00|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1613043800000|2021-02-11 11:43:20|4546|4540|4546|4540|4546|4540|4545.5|4539.5|7
1613043890000|2021-02-11 11:44:50|4544.8|4538.8|4545|4539|4545|4539|4544.3|4538.3|9
1613043920000|2021-02-11 11:45:20|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|0
1613043940000|2021-02-11 11:45:40|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1613043950000|2021-02-11 11:45:50|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|2
1613043960000|2021-02-11 11:46:00|4545|4539|4544.8|4538.8|4545|4539|4544.8|4538.8|0
1613044000000|2021-02-11 11:46:40|4545|4539|4545.3|4539.3|4545.8|4539.8|4545|4539|1
1613044070000|2021-02-11 11:47:50|||||||||2
1613044080000|2021-02-11 11:48:00|4545.5|4539.5|4545.3|4539.3|4545.5|4539.5|4545.3|4539.3|0
1613044100000|2021-02-11 11:48:20|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1613044110000|2021-02-11 11:48:30|4546.8|4540.8|4546.3|4540.3|4547|4541|4546.3|4540.3|3
1613044120000|2021-02-11 11:48:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1613044130000|2021-02-11 11:48:50|4546.3|4540.3|4544.8|4538.8|4546.3|4540.3|4544.8|4538.8|4
1613044140000|2021-02-11 11:49:00|4544.5|4538.5|4544.8|4538.8|4544.8|4538.8|4544.3|4538.3|1
1613044150000|2021-02-11 11:49:10|4545|4539|4546.5|4540.5|4546.8|4540.8|4545|4539|3
1613044160000|2021-02-11 11:49:20|4546.8|4540.8|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|4
1613044170000|2021-02-11 11:49:30|4547|4541|4548.3|4542.3|4548.3|4542.3|4547|4541|17
1613044180000|2021-02-11 11:49:40|4548.5|4542.5|4549|4543|4549|4543|4548.5|4542.5|17
1613044190000|2021-02-11 11:49:50|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549|4543|1
1613044200000|2021-02-11 11:50:00|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|3
1613044210000|2021-02-11 11:50:10|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|0
1613044220000|2021-02-11 11:50:20|4549|4543|4549|4543|4549.3|4543.3|4549|4543|0
1613044240000|2021-02-11 11:50:40|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|0
1613044250000|2021-02-11 11:50:50|4547.8|4541.8|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|0
1613044260000|2021-02-11 11:51:00|4548|4542|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|2
1613044300000|2021-02-11 11:51:40|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|0
1613044320000|2021-02-11 11:52:00|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|1
1613044330000|2021-02-11 11:52:10|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|1
1613044350000|2021-02-11 11:52:30|4550|4544|4550.3|4544.3|4550.3|4544.3|4550|4544|28
1613044370000|2021-02-11 11:52:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|1
1613044390000|2021-02-11 11:53:10|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|2
1613044410000|2021-02-11 11:53:30|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|2
1613044420000|2021-02-11 11:53:40|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1613044430000|2021-02-11 11:53:50|4550.3|4544.3|4553.3|4547.3|4553.3|4547.3|4550.3|4544.3|12
1613044440000|2021-02-11 11:54:00|||||||||2
1613044460000|2021-02-11 11:54:20|4553|4547|4552.8|4546.8|4553|4547|4552.8|4546.8|1
1613044480000|2021-02-11 11:54:40|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1613044490000|2021-02-11 11:54:50|||||||||2
1613044530000|2021-02-11 11:55:30|4552|4546|4552.5|4546.5|4552.8|4546.8|4552|4546|2
1613044540000|2021-02-11 11:55:40|4552.3|4546.3|4552|4546|4552.3|4546.3|4551.8|4545.8|0
1613044550000|2021-02-11 11:55:50|||||||||1
1613044560000|2021-02-11 11:56:00|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1613044580000|2021-02-11 11:56:20|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|2
1613044590000|2021-02-11 11:56:30|4552|4546|4552|4546|4552|4546|4552|4546|0
1613044600000|2021-02-11 11:56:40|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1613044620000|2021-02-11 11:57:00|4552.3|4546.3|4552|4546|4552.3|4546.3|4552|4546|0
1613044630000|2021-02-11 11:57:10|4551.5|4545.5|4552.5|4546.5|4552.5|4546.5|4551.5|4545.5|2
1613044640000|2021-02-11 11:57:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613044650000|2021-02-11 11:57:30|4553.3|4547.3|4553|4547|4553.3|4547.3|4553|4547|4
1613044670000|2021-02-11 11:57:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|3
1613044680000|2021-02-11 11:58:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|1
1613044690000|2021-02-11 11:58:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1613044700000|2021-02-11 11:58:20|4552|4546|4552|4546|4552|4546|4552|4546|1
1613044720000|2021-02-11 11:58:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1613044730000|2021-02-11 11:58:50|4551.8|4545.8|4552|4546|4552|4546|4551.8|4545.8|4
1613044740000|2021-02-11 11:59:00|4551.8|4545.8|4552|4546|4552|4546|4551.8|4545.8|0
1613044750000|2021-02-11 11:59:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1613044760000|2021-02-11 11:59:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552|4546|4
1613044770000|2021-02-11 11:59:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|2
1613044790000|2021-02-11 11:59:50|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1613044800000|2021-02-11 12:00:00|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1613044810000|2021-02-11 12:00:10|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|5
1613044830000|2021-02-11 12:00:30|4553.3|4547.3|4553|4547|4553.3|4547.3|4553|4547|2
1613044840000|2021-02-11 12:00:40|4552.8|4546.8|4553|4547|4553.3|4547.3|4552.8|4546.8|0
1613044850000|2021-02-11 12:00:50|4552.8|4546.8|4553|4547|4553|4547|4552.8|4546.8|0
1613044860000|2021-02-11 12:01:00|4552.8|4546.8|4552.5|4546.5|4552.8|4546.8|4552.3|4546.3|0
1613044880000|2021-02-11 12:01:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613044890000|2021-02-11 12:01:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1613044900000|2021-02-11 12:01:40|4552|4546|4552|4546|4552|4546|4552|4546|3
1613044910000|2021-02-11 12:01:50|4551.8|4545.8|4550.8|4544.8|4551.8|4545.8|4550.3|4544.3|6
1613044920000|2021-02-11 12:02:00|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|0
1613044930000|2021-02-11 12:02:10|4550.3|4544.3|4550.3|4544.3|4550.5|4544.5|4550.3|4544.3|0
1613044940000|2021-02-11 12:02:20|4550.5|4544.5|4550.3|4544.3|4551|4545|4550.3|4544.3|3
1613044960000|2021-02-11 12:02:40|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|4
1613044970000|2021-02-11 12:02:50|4550.3|4544.3|4550.8|4544.8|4551|4545|4550.3|4544.3|6
1613044990000|2021-02-11 12:03:10|4550|4544|4550|4544|4550.3|4544.3|4550|4544|1
1613045000000|2021-02-11 12:03:20|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1613045010000|2021-02-11 12:03:30|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|0
1613045020000|2021-02-11 12:03:40|4548|4542|4548|4542|4548|4542|4547.5|4541.5|12
1613045030000|2021-02-11 12:03:50|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1613045040000|2021-02-11 12:04:00|4546.8|4540.8|4547.3|4541.3|4547.3|4541.3|4546|4540|7
1613045050000|2021-02-11 12:04:10|4546.5|4540.5|4547.5|4541.5|4547.5|4541.5|4546.5|4540.5|4
1613045060000|2021-02-11 12:04:20|4547|4541|4547|4541|4547.5|4541.5|4546.8|4540.8|4
1613045070000|2021-02-11 12:04:30|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|0
1613045080000|2021-02-11 12:04:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1613045090000|2021-02-11 12:04:50|4547.3|4541.3|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|3
1613045100000|2021-02-11 12:05:00|4546.8|4540.8|4547|4541|4547|4541|4546.8|4540.8|0
1613045120000|2021-02-11 12:05:20|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|0
1613045130000|2021-02-11 12:05:30|4547.3|4541.3|4548.3|4542.3|4548.3|4542.3|4547.3|4541.3|2
1613045140000|2021-02-11 12:05:40|4548.8|4542.8|4549|4543|4549|4543|4548.8|4542.8|0
1613045150000|2021-02-11 12:05:50|4549.5|4543.5|4549.8|4543.8|4550|4544|4549|4543|2
1613045160000|2021-02-11 12:06:00|4550|4544|4549.3|4543.3|4550|4544|4549.3|4543.3|0
1613045170000|2021-02-11 12:06:10|4549.2|4543.2|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|0
1613045180000|2021-02-11 12:06:20|4549.7|4543.7|4549.7|4543.7|4550|4544|4549.7|4543.7|1
1613045190000|2021-02-11 12:06:30|4550|4544|4549.2|4543.2|4550|4544|4549.2|4543.2|1
1613045200000|2021-02-11 12:06:40|4548.2|4542.2|4547.7|4541.7|4548.2|4542.2|4547.7|4541.7|4
1613045220000|2021-02-11 12:07:00|4548|4542|4548|4542|4548|4542|4548|4542|1
1613045240000|2021-02-11 12:07:20|4548.7|4542.7|4550.7|4544.7|4550.7|4544.7|4548.7|4542.7|2
1613045250000|2021-02-11 12:07:30|4550.5|4544.5|4550|4544|4550.5|4544.5|4550|4544|2
1613045260000|2021-02-11 12:07:40|4550.2|4544.2|4551|4545|4552.2|4546.2|4550|4544|2
1613045270000|2021-02-11 12:07:50|4551.2|4545.2|4551|4545|4551.5|4545.5|4551|4545|0
1613045280000|2021-02-11 12:08:00|4550.7|4544.7|4550.2|4544.2|4550.7|4544.7|4550|4544|3
1613045290000|2021-02-11 12:08:10|4550|4544|4550|4544|4550|4544|4550|4544|0
1613045300000|2021-02-11 12:08:20|4550.2|4544.2|4551|4545|4551|4545|4550.2|4544.2|0
1613045310000|2021-02-11 12:08:30|4551.2|4545.2|4550.2|4544.2|4551.2|4545.2|4550.2|4544.2|6
1613045320000|2021-02-11 12:08:40|4550|4544|4550.2|4544.2|4550.2|4544.2|4550|4544|0
1613045330000|2021-02-11 12:08:50|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|1
1613045340000|2021-02-11 12:09:00|4549.7|4543.7|4551.2|4545.2|4551.2|4545.2|4549.7|4543.7|13
1613045350000|2021-02-11 12:09:10|4551.5|4545.5|4551.2|4545.2|4553|4547|4551|4545|7
1613045370000|2021-02-11 12:09:30|4551|4545|4551|4545|4551.5|4545.5|4550.2|4544.2|1
1613045380000|2021-02-11 12:09:40|4551.2|4545.2|4551|4545|4551.2|4545.2|4551|4545|1
1613045390000|2021-02-11 12:09:50|4551.2|4545.2|4550|4544|4551.2|4545.2|4550|4544|3
1613045400000|2021-02-11 12:10:00|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.2|4543.2|0
1613045410000|2021-02-11 12:10:10|4549.7|4543.7|4550.2|4544.2|4550.2|4544.2|4549.7|4543.7|1
1613045420000|2021-02-11 12:10:20|4550.5|4544.5|4550|4544|4550.5|4544.5|4550|4544|1
1613045430000|2021-02-11 12:10:30|4550.2|4544.2|4549.7|4543.7|4550.5|4544.5|4549.7|4543.7|1
1613045440000|2021-02-11 12:10:40|4550|4544|4549.7|4543.7|4550.2|4544.2|4549.7|4543.7|1
1613045460000|2021-02-11 12:11:00|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|1
1613045470000|2021-02-11 12:11:10|4549.5|4543.5|4549.2|4543.2|4549.7|4543.7|4549.2|4543.2|1
1613045480000|2021-02-11 12:11:20|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1613045490000|2021-02-11 12:11:30|4548|4542|4548|4542|4548|4542|4547.5|4541.5|2
1613045510000|2021-02-11 12:11:50|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1613045520000|2021-02-11 12:12:00|4548|4542|4547|4541|4548|4542|4547|4541|2
1613045540000|2021-02-11 12:12:20|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|0
1613045550000|2021-02-11 12:12:30|4547|4541|4548|4542|4548|4542|4547|4541|2
1613045570000|2021-02-11 12:12:50|4548.2|4542.2|4549.2|4543.2|4549.7|4543.7|4548.2|4542.2|2
1613045580000|2021-02-11 12:13:00|4548.5|4542.5|4549|4543|4549|4543|4548.5|4542.5|1
1613045590000|2021-02-11 12:13:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1613045600000|2021-02-11 12:13:20|4550|4544|4550|4544|4550.2|4544.2|4550|4544|2
1613045630000|2021-02-11 12:13:50|4549|4543|4550.2|4544.2|4550.2|4544.2|4549|4543|0
1613045640000|2021-02-11 12:14:00|4550|4544|4550|4544|4550|4544|4550|4544|1
1613045650000|2021-02-11 12:14:10|4550.2|4544.2|4551|4545|4551|4545|4550.2|4544.2|5
1613045660000|2021-02-11 12:14:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1613045670000|2021-02-11 12:14:30|4552|4546|4552.2|4546.2|4552.2|4546.2|4552|4546|0
1613045680000|2021-02-11 12:14:40|4552|4546|4552|4546|4552|4546|4552|4546|1
1613045690000|2021-02-11 12:14:50|4552.2|4546.2|4553.5|4547.5|4553.5|4547.5|4552|4546|0
1613045700000|2021-02-11 12:15:00|4554|4548|4554.2|4548.2|4554.2|4548.2|4553.7|4547.7|2
1613045710000|2021-02-11 12:15:10|4554.7|4548.7|4556|4550|4556.2|4550.2|4554.7|4548.7|6
1613045720000|2021-02-11 12:15:20|4556.2|4550.2|4556|4550|4557|4551|4556|4550|7
1613045740000|2021-02-11 12:15:40|4556.2|4550.2|4557.5|4551.5|4558|4552|4556.2|4550.2|5
1613045750000|2021-02-11 12:15:50|4557.7|4551.7|4557.7|4551.7|4558.5|4552.5|4557.7|4551.7|1
1613045760000|2021-02-11 12:16:00|4558|4552|4558.7|4552.7|4558.7|4552.7|4558|4552|12
1613045780000|2021-02-11 12:16:20|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|1
1613045790000|2021-02-11 12:16:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|2
1613045800000|2021-02-11 12:16:40|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558.2|4552.2|0
1613045810000|2021-02-11 12:16:50|4558|4552|4555.5|4549.5|4558|4552|4555|4549|2
1613045820000|2021-02-11 12:17:00|4556.2|4550.2|4556|4550|4556.5|4550.5|4556|4550|4
1613045830000|2021-02-11 12:17:10|4556.2|4550.2|4556|4550|4556.2|4550.2|4556|4550|0
1613045840000|2021-02-11 12:17:20|4555.7|4549.7|4555.5|4549.5|4555.7|4549.7|4555.5|4549.5|0
1613045850000|2021-02-11 12:17:30|4556|4550|4556|4550|4556|4550|4556|4550|1
1613045870000|2021-02-11 12:17:50|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1613045880000|2021-02-11 12:18:00|4556.5|4550.5|4555.2|4549.2|4557.2|4551.2|4555.2|4549.2|29
1613045910000|2021-02-11 12:18:30|4554.5|4548.5|4553.2|4547.2|4554.5|4548.5|4553.2|4547.2|7
1613045920000|2021-02-11 12:18:40|4552.7|4546.7|4553.5|4547.5|4553.5|4547.5|4552.7|4546.7|3
1613045930000|2021-02-11 12:18:50|4553|4547|4553.2|4547.2|4553.5|4547.5|4553|4547|3
1613045940000|2021-02-11 12:19:00|4553|4547|4555|4549|4555|4549|4553|4547|1
1613045950000|2021-02-11 12:19:10|4554.7|4548.7|4555|4549|4555|4549|4554.5|4548.5|0
1613045960000|2021-02-11 12:19:20|4555.2|4549.2|4556.2|4550.2|4556.2|4550.2|4555.2|4549.2|3
1613045970000|2021-02-11 12:19:30|4556|4550|4556.2|4550.2|4556.7|4550.7|4556|4550|1
1613045980000|2021-02-11 12:19:40|4556.5|4550.5|4557.2|4551.2|4557.7|4551.7|4556.5|4550.5|9
1613045990000|2021-02-11 12:19:50|4557.7|4551.7|4557.2|4551.2|4557.7|4551.7|4557.2|4551.2|1
1613046000000|2021-02-11 12:20:00|4557.5|4551.5|4557.2|4551.2|4557.5|4551.5|4557.2|4551.2|0
1613046010000|2021-02-11 12:20:10|4557|4551|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|0
1613046020000|2021-02-11 12:20:20|4556.5|4550.5|4557.2|4551.2|4557.2|4551.2|4556.5|4550.5|2
1613046030000|2021-02-11 12:20:30|4557|4551|4556.7|4550.7|4557|4551|4556.2|4550.2|2
1613046040000|2021-02-11 12:20:40|4557.7|4551.7|4558|4552|4558.2|4552.2|4557.7|4551.7|3
1613046050000|2021-02-11 12:20:50|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|0
1613046060000|2021-02-11 12:21:00|4557.5|4551.5|4557|4551|4557.5|4551.5|4556.7|4550.7|4
1613046070000|2021-02-11 12:21:10|4557.2|4551.2|4558|4552|4558|4552|4557.2|4551.2|5
1613046080000|2021-02-11 12:21:20|4557.5|4551.5|4558|4552|4558.2|4552.2|4557.5|4551.5|2
1613046090000|2021-02-11 12:21:30|4557.7|4551.7|4557|4551|4557.7|4551.7|4557|4551|0
1613046100000|2021-02-11 12:21:40|4557.2|4551.2|4557.7|4551.7|4557.7|4551.7|4557|4551|7
1613046120000|2021-02-11 12:22:00|4558|4552|4557.2|4551.2|4558|4552|4557.2|4551.2|2
1613046130000|2021-02-11 12:22:10|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.7|4552.7|4
1613046140000|2021-02-11 12:22:20|4559|4553|4559.2|4553.2|4559.2|4553.2|4559|4553|1
1613046150000|2021-02-11 12:22:30|4559|4553|4559|4553|4559|4553|4559|4553|0
1613046160000|2021-02-11 12:22:40|4558.7|4552.7|4559|4553|4559|4553|4558.7|4552.7|0
1613046170000|2021-02-11 12:22:50|4558.7|4552.7|4558|4552|4558.7|4552.7|4558|4552|1
1613046180000|2021-02-11 12:23:00|4557.7|4551.7|4558|4552|4558|4552|4557.7|4551.7|0
1613046190000|2021-02-11 12:23:10|4557.7|4551.7|4558|4552|4558|4552|4557.7|4551.7|10
1613046200000|2021-02-11 12:23:20|4557.5|4551.5|4558|4552|4558|4552|4557.2|4551.2|3
1613046210000|2021-02-11 12:23:30|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558|4552|2
1613046220000|2021-02-11 12:23:40|4558.5|4552.5|4559|4553|4559|4553|4558|4552|3
1613046230000|2021-02-11 12:23:50|4559.2|4553.2|4560|4554|4560|4554|4559.2|4553.2|1
1613046240000|2021-02-11 12:24:00|4559.7|4553.7|4559.2|4553.2|4560|4554|4559|4553|7
1613046250000|2021-02-11 12:24:10|4559.5|4553.5|4559.7|4553.7|4559.7|4553.7|4559.5|4553.5|0
1613046260000|2021-02-11 12:24:20|4559.5|4553.5|4559|4553|4559.7|4553.7|4558.7|4552.7|9
1613046270000|2021-02-11 12:24:30|4559.2|4553.2|4560|4554|4560|4554|4558.7|4552.7|27
1613046280000|2021-02-11 12:24:40|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4
1613046290000|2021-02-11 12:24:50|4561|4555|4561.7|4555.7|4561.7|4555.7|4560.7|4554.7|10
1613046300000|2021-02-11 12:25:00|4562.2|4556.2|4562|4556|4562.2|4556.2|4561.2|4555.2|4
1613046310000|2021-02-11 12:25:10|4561.7|4555.7|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|7
1613046320000|2021-02-11 12:25:20|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4561|4555|2
1613046330000|2021-02-11 12:25:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|5
1613046340000|2021-02-11 12:25:40|4563|4557|4563|4557|4563|4557|4563|4557|1
1613046350000|2021-02-11 12:25:50|4563.2|4557.2|4563.7|4557.7|4563.7|4557.7|4563.2|4557.2|8
1613046360000|2021-02-11 12:26:00|4563.5|4557.5|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|2
1613046370000|2021-02-11 12:26:10|4563|4557|4563|4557|4563|4557|4563|4557|1
1613046380000|2021-02-11 12:26:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|1
1613046390000|2021-02-11 12:26:30|4563|4557|4562.7|4556.7|4563|4557|4562.7|4556.7|1
1613046400000|2021-02-11 12:26:40|4562.2|4556.2|4561.7|4555.7|4562.2|4556.2|4561.7|4555.7|5
1613046410000|2021-02-11 12:26:50|4562|4556|4560.7|4554.7|4562|4556|4560.5|4554.5|2
1613046430000|2021-02-11 12:27:10|4561|4555|4561|4555|4561|4555|4561|4555|0
1613046450000|2021-02-11 12:27:30|4561.7|4555.7|4561.7|4555.7|4562|4556|4561.7|4555.7|1
1613046460000|2021-02-11 12:27:40|4562|4556|4562|4556|4562|4556|4562|4556|0
1613046470000|2021-02-11 12:27:50|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1613046480000|2021-02-11 12:28:00|4562.7|4556.7|4561|4555|4562.7|4556.7|4561|4555|6
1613046490000|2021-02-11 12:28:10|4561.2|4555.2|4562.7|4556.7|4562.7|4556.7|4561.2|4555.2|20
1613046510000|2021-02-11 12:28:30|4563|4557|4563|4557|4563|4557|4563|4557|0
1613046520000|2021-02-11 12:28:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1613046530000|2021-02-11 12:28:50|4562.5|4556.5|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|0
1613046540000|2021-02-11 12:29:00|4562|4556|4562|4556|4562|4556|4561.7|4555.7|1
1613046550000|2021-02-11 12:29:10|4561.7|4555.7|4562|4556|4562|4556|4561.7|4555.7|0
1613046560000|2021-02-11 12:29:20|||||||||1
1613046570000|2021-02-11 12:29:30|4561.7|4555.7|4561.5|4555.5|4562.7|4556.7|4561.5|4555.5|5
1613046580000|2021-02-11 12:29:40|4561|4555|4561|4555|4561|4555|4560.7|4554.7|1
1613046590000|2021-02-11 12:29:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|2
1613046600000|2021-02-11 12:30:00|4561|4555|4560.7|4554.7|4561|4555|4560|4554|10
1613046610000|2021-02-11 12:30:10|4561.2|4555.2|4559.7|4553.7|4561.2|4555.2|4559.5|4553.5|1
1613046620000|2021-02-11 12:30:20|4560|4554|4560|4554|4560|4554|4560|4554|3
1613046630000|2021-02-11 12:30:30|4559.7|4553.7|4561.2|4555.2|4561.2|4555.2|4559.7|4553.7|1
1613046650000|2021-02-11 12:30:50|4561.5|4555.5|4561.2|4555.2|4561.5|4555.5|4560.7|4554.7|3
1613046660000|2021-02-11 12:31:00|4561.5|4555.5|4560|4554|4561.5|4555.5|4560|4554|2
1613046670000|2021-02-11 12:31:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1613046680000|2021-02-11 12:31:20|4561|4555|4562|4556|4562|4556|4561|4555|10
1613046690000|2021-02-11 12:31:30|4561.7|4555.7|4563.7|4557.7|4564.5|4558.5|4561.7|4555.7|9
1613046700000|2021-02-11 12:31:40|4564|4558|4562.7|4556.7|4564.2|4558.2|4562.7|4556.7|5
1613046710000|2021-02-11 12:31:50|4563.2|4557.2|4563|4557|4563.2|4557.2|4562|4556|3
1613046720000|2021-02-11 12:32:00|4563.2|4557.2|4564|4558|4564|4558|4563.2|4557.2|1
1613046730000|2021-02-11 12:32:10|4564.2|4558.2|4564|4558|4564.2|4558.2|4563.7|4557.7|2
1613046740000|2021-02-11 12:32:20|4563.7|4557.7|4563|4557|4564|4558|4563|4557|1
1613046750000|2021-02-11 12:32:30|4563.5|4557.5|4563.2|4557.2|4564.2|4558.2|4563|4557|3
1613046760000|2021-02-11 12:32:40|4563|4557|4563.2|4557.2|4564.5|4558.5|4563|4557|8
1613046770000|2021-02-11 12:32:50|4563|4557|4563|4557|4563.2|4557.2|4562.7|4556.7|4
1613046780000|2021-02-11 12:33:00|4563.2|4557.2|4563|4557|4563.2|4557.2|4562.7|4556.7|1
1613046790000|2021-02-11 12:33:10|4563.2|4557.2|4563|4557|4563.2|4557.2|4563|4557|2
1613046800000|2021-02-11 12:33:20|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|3
1613046810000|2021-02-11 12:33:30|4562.5|4556.5|4563.5|4557.5|4563.5|4557.5|4562.5|4556.5|2
1613046820000|2021-02-11 12:33:40|4563.7|4557.7|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|2
1613046830000|2021-02-11 12:33:50|4563.2|4557.2|4562.2|4556.2|4563.2|4557.2|4562.2|4556.2|5
1613046840000|2021-02-11 12:34:00|4561.7|4555.7|4562.2|4556.2|4562.2|4556.2|4561.7|4555.7|3
1613046850000|2021-02-11 12:34:10|4562|4556|4563.2|4557.2|4563.2|4557.2|4562|4556|3
1613046860000|2021-02-11 12:34:20|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4563.5|4557.5|1
1613046870000|2021-02-11 12:34:30|4564|4558|4564|4558|4564|4558|4563.5|4557.5|2
1613046880000|2021-02-11 12:34:40|4563|4557|4562|4556|4563|4557|4562|4556|4
1613046900000|2021-02-11 12:35:00|4561.7|4555.7|4562|4556|4562|4556|4561.7|4555.7|0
1613046930000|2021-02-11 12:35:30|4561.2|4555.2|4561|4555|4561.2|4555.2|4561|4555|2
1613046940000|2021-02-11 12:35:40|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1613046950000|2021-02-11 12:35:50|4561.2|4555.2|4561.5|4555.5|4561.5|4555.5|4561.2|4555.2|0
1613046960000|2021-02-11 12:36:00|4561.2|4555.2|4561|4555|4561.2|4555.2|4561|4555|0
1613046970000|2021-02-11 12:36:10|4561.2|4555.2|4561|4555|4561.2|4555.2|4561|4555|0
1613046980000|2021-02-11 12:36:20|4560.7|4554.7|4561|4555|4561|4555|4560.5|4554.5|0
1613046990000|2021-02-11 12:36:30|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1613047000000|2021-02-11 12:36:40|4561|4555|4561|4555|4561|4555|4561|4555|0
1613047010000|2021-02-11 12:36:50|4561.2|4555.2|4561.5|4555.5|4561.5|4555.5|4561.2|4555.2|0
1613047020000|2021-02-11 12:37:00|4562|4556|4561.7|4555.7|4562|4556|4561.5|4555.5|0
1613047030000|2021-02-11 12:37:10|4561.5|4555.5|4561.7|4555.7|4562.2|4556.2|4561.5|4555.5|2
1613047040000|2021-02-11 12:37:20|4561.2|4555.2|4561|4555|4561.2|4555.2|4561|4555|2
1613047050000|2021-02-11 12:37:30|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1613047060000|2021-02-11 12:37:40|4561|4555|4561|4555|4561|4555|4561|4555|0
1613047080000|2021-02-11 12:38:00|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|1
1613047090000|2021-02-11 12:38:10|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|1
1613047100000|2021-02-11 12:38:20|4561.2|4555.2|4561|4555|4561.5|4555.5|4561|4555|1
1613047120000|2021-02-11 12:38:40|4562|4556|4562|4556|4562|4556|4562|4556|0
1613047130000|2021-02-11 12:38:50|4562.2|4556.2|4561.7|4555.7|4562.2|4556.2|4561|4555|2
1613047140000|2021-02-11 12:39:00|4562.2|4556.2|4562|4556|4562.2|4556.2|4562|4556|0
1613047150000|2021-02-11 12:39:10|4561.7|4555.7|4560.5|4554.5|4562|4556|4560.5|4554.5|3
1613047160000|2021-02-11 12:39:20|4561|4555|4562.2|4556.2|4562.2|4556.2|4560.5|4554.5|2
1613047170000|2021-02-11 12:39:30|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4561.5|4555.5|6
1613047190000|2021-02-11 12:39:50|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|1
1613047200000|2021-02-11 12:40:00|4561.5|4555.5|4561.2|4555.2|4561.5|4555.5|4560.7|4554.7|0
1613047210000|2021-02-11 12:40:10|4561.5|4555.5|4562.5|4556.5|4562.5|4556.5|4561.5|4555.5|2
1613047230000|2021-02-11 12:40:30|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|0
1613047250000|2021-02-11 12:40:50|4562.5|4556.5|4562.2|4556.2|4562.5|4556.5|4562.2|4556.2|1
1613047260000|2021-02-11 12:41:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|0
1613047290000|2021-02-11 12:41:30|||||||||2
1613047300000|2021-02-11 12:41:40|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|2
1613047310000|2021-02-11 12:41:50|4561.7|4555.7|4561|4555|4561.7|4555.7|4561|4555|4
1613047350000|2021-02-11 12:42:30|4561.5|4555.5|4561.2|4555.2|4561.5|4555.5|4561.2|4555.2|0
1613047360000|2021-02-11 12:42:40|4561|4555|4560.2|4554.2|4561|4555|4560.2|4554.2|2
1613047380000|2021-02-11 12:43:00|4560|4554|4559.7|4553.7|4560|4554|4559.7|4553.7|2
1613047390000|2021-02-11 12:43:10|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|0
1613047400000|2021-02-11 12:43:20|4559|4553|4558.7|4552.7|4559|4553|4558.7|4552.7|8
1613047410000|2021-02-11 12:43:30|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|0
1613047420000|2021-02-11 12:43:40|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1613047430000|2021-02-11 12:43:50|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|0
1613047440000|2021-02-11 12:44:00|4557.2|4551.2|4555|4549|4557.2|4551.2|4555|4549|12
1613047450000|2021-02-11 12:44:10|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555|4549|0
1613047460000|2021-02-11 12:44:20|4555.5|4549.5|4556.2|4550.2|4557|4551|4555.5|4549.5|7
1613047480000|2021-02-11 12:44:40|4556|4550|4555.2|4549.2|4556|4550|4555.2|4549.2|0
1613047490000|2021-02-11 12:44:50|4555|4549|4555|4549|4555|4549|4555|4549|0
1613047500000|2021-02-11 12:45:00|4555.2|4549.2|4555.7|4549.7|4556.2|4550.2|4555.2|4549.2|5
1613047510000|2021-02-11 12:45:10|4555.5|4549.5|4555.2|4549.2|4555.5|4549.5|4555.2|4549.2|0
1613047520000|2021-02-11 12:45:20|4555|4549|4555|4549|4555|4549|4555|4549|4
1613047530000|2021-02-11 12:45:30|4555.2|4549.2|4555.7|4549.7|4555.7|4549.7|4555.2|4549.2|3
1613047540000|2021-02-11 12:45:40|4555.5|4549.5|4555.7|4549.7|4555.7|4549.7|4555.5|4549.5|2
1613047550000|2021-02-11 12:45:50|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1613047560000|2021-02-11 12:46:00|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.2|4550.2|0
1613047570000|2021-02-11 12:46:10|4556.5|4550.5|4556.2|4550.2|4556.5|4550.5|4556.2|4550.2|0
1613047590000|2021-02-11 12:46:30|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|0
1613047600000|2021-02-11 12:46:40|4557|4551|4557.2|4551.2|4557.2|4551.2|4557|4551|0
1613047620000|2021-02-11 12:47:00|4557.5|4551.5|4558|4552|4558|4552|4557.5|4551.5|2
1613047630000|2021-02-11 12:47:10|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1613047640000|2021-02-11 12:47:20|4558|4552|4559.2|4553.2|4559.5|4553.5|4558|4552|8
1613047650000|2021-02-11 12:47:30|4559.5|4553.5|4559.2|4553.2|4559.5|4553.5|4559.2|4553.2|0
1613047660000|2021-02-11 12:47:40|4559.5|4553.5|4558.7|4552.7|4559.5|4553.5|4558.7|4552.7|3
1613047670000|2021-02-11 12:47:50|4558.5|4552.5|4557.5|4551.5|4558.7|4552.7|4557.5|4551.5|5
1613047680000|2021-02-11 12:48:00|4557.2|4551.2|4556.5|4550.5|4557.2|4551.2|4556.5|4550.5|1
1613047710000|2021-02-11 12:48:30|4557.2|4551.2|4558.2|4552.2|4558.7|4552.7|4557.2|4551.2|7
1613047720000|2021-02-11 12:48:40|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|0
1613047740000|2021-02-11 12:49:00|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|8
1613047750000|2021-02-11 12:49:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1613047760000|2021-02-11 12:49:20|4558.2|4552.2|4557.7|4551.7|4558.5|4552.5|4557.7|4551.7|2
1613047780000|2021-02-11 12:49:40|4557.5|4551.5|4557.7|4551.7|4557.7|4551.7|4557.5|4551.5|0
1613047790000|2021-02-11 12:49:50|4557.2|4551.2|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|1
1613047800000|2021-02-11 12:50:00|4556.5|4550.5|4556.2|4550.2|4556.5|4550.5|4556.2|4550.2|0
1613047810000|2021-02-11 12:50:10|4556.7|4550.7|4557|4551|4557|4551|4556.7|4550.7|0
1613047820000|2021-02-11 12:50:20|4556.2|4550.2|4557.7|4551.7|4557.7|4551.7|4556.2|4550.2|0
1613047830000|2021-02-11 12:50:30|4558|4552|4557.5|4551.5|4558|4552|4557.5|4551.5|1
1613047840000|2021-02-11 12:50:40|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1613047860000|2021-02-11 12:51:00|4557|4551|4557|4551|4557|4551|4556.2|4550.2|10
1613047870000|2021-02-11 12:51:10|4557.2|4551.2|4557.7|4551.7|4557.7|4551.7|4557.2|4551.2|0
1613047880000|2021-02-11 12:51:20|4558|4552|4558|4552|4558|4552|4558|4552|0
1613047890000|2021-02-11 12:51:30|4558.2|4552.2|4560.2|4554.2|4560.5|4554.5|4558.2|4552.2|6
1613047900000|2021-02-11 12:51:40|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1613047910000|2021-02-11 12:51:50|4560.5|4554.5|4560.7|4554.7|4560.7|4554.7|4560.5|4554.5|1
1613047920000|2021-02-11 12:52:00|4560.5|4554.5|4557.7|4551.7|4560.5|4554.5|4557.5|4551.5|17
1613047930000|2021-02-11 12:52:10|4557.5|4551.5|4557.7|4551.7|4558.2|4552.2|4557.5|4551.5|30
1613047940000|2021-02-11 12:52:20|4558|4552|4557.2|4551.2|4558|4552|4557.2|4551.2|0
1613047950000|2021-02-11 12:52:30|4557.5|4551.5|4558.2|4552.2|4558.5|4552.5|4557.5|4551.5|4
1613047960000|2021-02-11 12:52:40|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|1
1613047970000|2021-02-11 12:52:50|4557.5|4551.5|4557.2|4551.2|4557.5|4551.5|4557.2|4551.2|0
1613047980000|2021-02-11 12:53:00|4557.5|4551.5|4557.7|4551.7|4557.7|4551.7|4557.5|4551.5|2
1613047990000|2021-02-11 12:53:10|4558|4552|4558.2|4552.2|4558.2|4552.2|4558|4552|0
1613048000000|2021-02-11 12:53:20|4558.5|4552.5|4558.7|4552.7|4559|4553|4558.5|4552.5|2
1613048010000|2021-02-11 12:53:30|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|7
1613048020000|2021-02-11 12:53:40|4558|4552|4557.7|4551.7|4558.2|4552.2|4557.7|4551.7|3
1613048040000|2021-02-11 12:54:00|4558|4552|4558|4552|4558|4552|4558|4552|0
1613048050000|2021-02-11 12:54:10|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1613048060000|2021-02-11 12:54:20|4558.5|4552.5|4558.2|4552.2|4558.5|4552.5|4558.2|4552.2|2
1613048080000|2021-02-11 12:54:40|4557.5|4551.5|4557.7|4551.7|4557.7|4551.7|4557.5|4551.5|3
1613048100000|2021-02-11 12:55:00|4558.2|4552.2|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|0
1613048120000|2021-02-11 12:55:20|4558.5|4552.5|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|0
1613048140000|2021-02-11 12:55:40|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558.2|4552.2|0
1613048150000|2021-02-11 12:55:50|4558.7|4552.7|4557.7|4551.7|4558.7|4552.7|4557.7|4551.7|1
1613048160000|2021-02-11 12:56:00|||||||||7
1613048170000|2021-02-11 12:56:10|||||||||3
1613048180000|2021-02-11 12:56:20|4558|4552|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|13
1613048190000|2021-02-11 12:56:30|||||||||4
1613048200000|2021-02-11 12:56:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|1
1613048210000|2021-02-11 12:56:50|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|1
1613048220000|2021-02-11 12:57:00|4558.5|4552.5|4558.2|4552.2|4558.5|4552.5|4557.2|4551.2|3
1613048240000|2021-02-11 12:57:20|4558.7|4552.7|4558.7|4552.7|4559|4553|4558.5|4552.5|2
1613048250000|2021-02-11 12:57:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1613048270000|2021-02-11 12:57:50|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|2
1613048280000|2021-02-11 12:58:00|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|1
1613048300000|2021-02-11 12:58:20|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|1
1613048320000|2021-02-11 12:58:40|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|1
1613048330000|2021-02-11 12:58:50|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|1
1613048340000|2021-02-11 12:59:00|4558.2|4552.2|4557.2|4551.2|4558.2|4552.2|4557.2|4551.2|4
1613048350000|2021-02-11 12:59:10|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|23
1613048360000|2021-02-11 12:59:20|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1613048370000|2021-02-11 12:59:30|4557.5|4551.5|4555.2|4549.2|4557.5|4551.5|4555.2|4549.2|8
1613048380000|2021-02-11 12:59:40|4553|4547|4554.7|4548.7|4554.7|4548.7|4552.5|4546.5|12
1613048390000|2021-02-11 12:59:50|4555.5|4549.5|4554|4548|4555.5|4549.5|4553.7|4547.7|7
1613048400000|2021-02-11 13:00:00|4554.2|4548.2|4555.5|4549.5|4556.2|4550.2|4554.2|4548.2|7
1613048410000|2021-02-11 13:00:10|4555.7|4549.7|4554.7|4548.7|4555.7|4549.7|4553.5|4547.5|56
1613048420000|2021-02-11 13:00:20|4552.5|4546.5|4555.2|4549.2|4555.5|4549.5|4552.5|4546.5|43
1613048430000|2021-02-11 13:00:30|4555.5|4549.5|4555.2|4549.2|4555.5|4549.5|4554.7|4548.7|5
1613048440000|2021-02-11 13:00:40|4555|4549|4555|4549|4555|4549|4555|4549|0
1613048450000|2021-02-11 13:00:50|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1613048460000|2021-02-11 13:01:00|4555|4549|4554.7|4548.7|4555|4549|4554.7|4548.7|1
1613048470000|2021-02-11 13:01:10|4552.7|4546.7|4552.5|4546.5|4553.7|4547.7|4552.5|4546.5|2
1613048480000|2021-02-11 13:01:20|4552.7|4546.7|4553|4547|4553.7|4547.7|4552.7|4546.7|79
1613048490000|2021-02-11 13:01:30|4552.7|4546.7|4553.2|4547.2|4554|4548|4551.7|4545.7|4
1613048500000|2021-02-11 13:01:40|4554|4548|4554.5|4548.5|4555|4549|4553.2|4547.2|3
1613048510000|2021-02-11 13:01:50|4554.2|4548.2|4555.5|4549.5|4555.5|4549.5|4554.2|4548.2|0
1613048540000|2021-02-11 13:02:20|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|0
1613048550000|2021-02-11 13:02:30|4556|4550|4556.5|4550.5|4557|4551|4556|4550|2
1613048570000|2021-02-11 13:02:50|4556.7|4550.7|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|4
1613048580000|2021-02-11 13:03:00|4557|4551|4557.5|4551.5|4557.5|4551.5|4557|4551|2
1613048590000|2021-02-11 13:03:10|4557|4551|4556.2|4550.2|4557|4551|4556.2|4550.2|4
1613048610000|2021-02-11 13:03:30|4556.5|4550.5|4555.7|4549.7|4556.7|4550.7|4555.7|4549.7|1
1613048620000|2021-02-11 13:03:40|4555.2|4549.2|4554.5|4548.5|4555.5|4549.5|4554.5|4548.5|1
1613048630000|2021-02-11 13:03:50|4553.5|4547.5|4552.7|4546.7|4554.2|4548.2|4552.7|4546.7|6
1613048640000|2021-02-11 13:04:00|4553|4547|4552.2|4546.2|4553|4547|4552|4546|3
1613048650000|2021-02-11 13:04:10|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|1
1613048660000|2021-02-11 13:04:20|4550.7|4544.7|4551.5|4545.5|4551.5|4545.5|4550.7|4544.7|5
1613048670000|2021-02-11 13:04:30|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|2
1613048680000|2021-02-11 13:04:40|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551|4545|2
1613048690000|2021-02-11 13:04:50|4552|4546|4552|4546|4552.2|4546.2|4551.7|4545.7|1
1613048700000|2021-02-11 13:05:00|4552.2|4546.2|4552|4546|4552.2|4546.2|4552|4546|0
1613048710000|2021-02-11 13:05:10|4552.5|4546.5|4552|4546|4552.5|4546.5|4552|4546|1
1613048720000|2021-02-11 13:05:20|4551.7|4545.7|4551.2|4545.2|4551.7|4545.7|4551.2|4545.2|2
1613048730000|2021-02-11 13:05:30|4551.5|4545.5|4551.2|4545.2|4551.5|4545.5|4550.7|4544.7|1
1613048760000|2021-02-11 13:06:00|4551.5|4545.5|4552|4546|4552.5|4546.5|4551.5|4545.5|3
1613048770000|2021-02-11 13:06:10|4552.2|4546.2|4552|4546|4552.2|4546.2|4552|4546|0
1613048780000|2021-02-11 13:06:20|4551.7|4545.7|4550.7|4544.7|4552|4546|4550.7|4544.7|5
1613048790000|2021-02-11 13:06:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|2
1613048800000|2021-02-11 13:06:40|4550|4544|4550|4544|4550|4544|4550|4544|0
1613048810000|2021-02-11 13:06:50|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|3
1613048820000|2021-02-11 13:07:00|4551|4545|4551.5|4545.5|4551.7|4545.7|4550.7|4544.7|2
1613048830000|2021-02-11 13:07:10|4551|4545|4551.5|4545.5|4551.5|4545.5|4551|4545|0
1613048840000|2021-02-11 13:07:20|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|0
1613048850000|2021-02-11 13:07:30|4552|4546|4553.5|4547.5|4553.5|4547.5|4552|4546|5
1613048860000|2021-02-11 13:07:40|4553.2|4547.2|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|0
1613048870000|2021-02-11 13:07:50|4554|4548|4555.5|4549.5|4555.5|4549.5|4554|4548|5
1613048880000|2021-02-11 13:08:00|4555.7|4549.7|4555.5|4549.5|4555.7|4549.7|4555.5|4549.5|2
1613048890000|2021-02-11 13:08:10|4555.2|4549.2|4554.7|4548.7|4555.2|4549.2|4554.7|4548.7|0
1613048900000|2021-02-11 13:08:20|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|3
1613048910000|2021-02-11 13:08:30|4556|4550|4554.2|4548.2|4556|4550|4554|4548|7
1613048920000|2021-02-11 13:08:40|4554.4|4548.4|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|0
1613048930000|2021-02-11 13:08:50|4555|4549|4554.7|4548.7|4555|4549|4554.7|4548.7|2
1613048940000|2021-02-11 13:09:00|4554.2|4548.2|4554.2|4548.2|4554.5|4548.5|4554.2|4548.2|2
1613048950000|2021-02-11 13:09:10|4553|4547|4555.9|4549.9|4555.9|4549.9|4551.2|4545.2|5
1613048960000|2021-02-11 13:09:20|4556.2|4550.2|4555.9|4549.9|4556.5|4550.5|4555.9|4549.9|1
1613048970000|2021-02-11 13:09:30|4556.2|4550.2|4556.7|4550.7|4557.2|4551.2|4555.9|4549.9|2
1613048980000|2021-02-11 13:09:40|4556.4|4550.4|4556.7|4550.7|4556.9|4550.9|4556.2|4550.2|3
1613048990000|2021-02-11 13:09:50|4555.9|4549.9|4555.9|4549.9|4556.2|4550.2|4555.9|4549.9|4
1613049000000|2021-02-11 13:10:00|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|9
1613049010000|2021-02-11 13:10:10|4555.7|4549.7|4554.4|4548.4|4555.7|4549.7|4554.4|4548.4|16
1613049020000|2021-02-11 13:10:20|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|7
1613049030000|2021-02-11 13:10:30|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4552.4|4546.4|0
1613049040000|2021-02-11 13:10:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|2
1613049050000|2021-02-11 13:10:50|4554.2|4548.2|4553.2|4547.2|4554.2|4548.2|4552.9|4546.9|1
1613049060000|2021-02-11 13:11:00|4553.9|4547.9|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|0
1613049070000|2021-02-11 13:11:10|4553.4|4547.4|4552.4|4546.4|4553.4|4547.4|4552.4|4546.4|2
1613049080000|2021-02-11 13:11:20|4553.7|4547.7|4553.4|4547.4|4553.7|4547.7|4553.2|4547.2|4
1613049090000|2021-02-11 13:11:30|4553.7|4547.7|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|2
1613049100000|2021-02-11 13:11:40|4554.2|4548.2|4553.9|4547.9|4554.4|4548.4|4553.7|4547.7|1
1613049120000|2021-02-11 13:12:00|4554.7|4548.7|4553.4|4547.4|4554.7|4548.7|4553.4|4547.4|3
1613049130000|2021-02-11 13:12:10|4553.2|4547.2|4552.9|4546.9|4554.9|4548.9|4552.9|4546.9|21
1613049140000|2021-02-11 13:12:20|4553.7|4547.7|4554.9|4548.9|4554.9|4548.9|4553.7|4547.7|14
1613049150000|2021-02-11 13:12:30|4554.7|4548.7|4553.9|4547.9|4554.9|4548.9|4553.4|4547.4|3
1613049180000|2021-02-11 13:13:00|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1613049210000|2021-02-11 13:13:30|4553.9|4547.9|4554.2|4548.2|4554.4|4548.4|4553.9|4547.9|3
1613049220000|2021-02-11 13:13:40|4553.9|4547.9|4553.2|4547.2|4553.9|4547.9|4553.2|4547.2|1
1613049230000|2021-02-11 13:13:50|4553.4|4547.4|4552.9|4546.9|4553.4|4547.4|4552.9|4546.9|3
1613049240000|2021-02-11 13:14:00|4552.7|4546.7|4553.2|4547.2|4553.4|4547.4|4552.7|4546.7|0
1613049250000|2021-02-11 13:14:10|4553.4|4547.4|4553.2|4547.2|4553.4|4547.4|4552.7|4546.7|0
1613049260000|2021-02-11 13:14:20|4551.9|4545.9|4551.9|4545.9|4552.2|4546.2|4551.9|4545.9|9
1613049270000|2021-02-11 13:14:30|4551.7|4545.7|4552.2|4546.2|4552.2|4546.2|4551.7|4545.7|0
1613049290000|2021-02-11 13:14:50|4551.4|4545.4|4551.7|4545.7|4551.7|4545.7|4551.4|4545.4|2
1613049300000|2021-02-11 13:15:00|4551.9|4545.9|4549.4|4543.4|4551.9|4545.9|4549.4|4543.4|6
1613049310000|2021-02-11 13:15:10|4549.7|4543.7|4549.7|4543.7|4549.9|4543.9|4549.7|4543.7|4
1613049320000|2021-02-11 13:15:20|4549.9|4543.9|4548.9|4542.9|4549.9|4543.9|4548.9|4542.9|4
1613049330000|2021-02-11 13:15:30|4549.2|4543.2|4549.4|4543.4|4549.9|4543.9|4549.2|4543.2|1
1613049340000|2021-02-11 13:15:40|4549.7|4543.7|4549.9|4543.9|4549.9|4543.9|4549.2|4543.2|3
1613049350000|2021-02-11 13:15:50|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|41
1613049360000|2021-02-11 13:16:00|4549.2|4543.2|4549.4|4543.4|4549.4|4543.4|4549.2|4543.2|1
1613049370000|2021-02-11 13:16:10|||||||||1
1613049380000|2021-02-11 13:16:20|4549.7|4543.7|4550.4|4544.4|4550.4|4544.4|4549.7|4543.7|2
1613049390000|2021-02-11 13:16:30|4550.9|4544.9|4550.4|4544.4|4550.9|4544.9|4550.4|4544.4|21
1613049410000|2021-02-11 13:16:50|4550.7|4544.7|4550.9|4544.9|4550.9|4544.9|4550.7|4544.7|0
1613049420000|2021-02-11 13:17:00|4550.4|4544.4|4553.4|4547.4|4554.2|4548.2|4550.4|4544.4|4
1613049430000|2021-02-11 13:17:10|4553.9|4547.9|4552.4|4546.4|4553.9|4547.9|4552.4|4546.4|4
1613049440000|2021-02-11 13:17:20|4552.7|4546.7|4552.4|4546.4|4553.2|4547.2|4552.4|4546.4|4
1613049450000|2021-02-11 13:17:30|4552.9|4546.9|4553.4|4547.4|4553.9|4547.9|4552.9|4546.9|3
1613049460000|2021-02-11 13:17:40|4552.9|4546.9|4553.9|4547.9|4553.9|4547.9|4552.9|4546.9|0
1613049470000|2021-02-11 13:17:50|4553.2|4547.2|4552.9|4546.9|4553.2|4547.2|4552.9|4546.9|2
1613049480000|2021-02-11 13:18:00|4553.9|4547.9|4552.2|4546.2|4553.9|4547.9|4551.4|4545.4|14
1613049490000|2021-02-11 13:18:10|4552.7|4546.7|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|0
1613049500000|2021-02-11 13:18:20|4552.7|4546.7|4551.7|4545.7|4552.7|4546.7|4551.7|4545.7|2
1613049510000|2021-02-11 13:18:30|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|0
1613049520000|2021-02-11 13:18:40|4552.7|4546.7|4553.4|4547.4|4553.7|4547.7|4552.7|4546.7|7
1613049530000|2021-02-11 13:18:50|4553.9|4547.9|4553.4|4547.4|4553.9|4547.9|4553.4|4547.4|1
1613049540000|2021-02-11 13:19:00|4553.2|4547.2|4554.7|4548.7|4554.7|4548.7|4552.7|4546.7|4
1613049550000|2021-02-11 13:19:10|4554.2|4548.2|4554.4|4548.4|4554.7|4548.7|4554.2|4548.2|16
1613049570000|2021-02-11 13:19:30|4554.9|4548.9|4555.7|4549.7|4555.7|4549.7|4554.7|4548.7|3
1613049580000|2021-02-11 13:19:40|4555.9|4549.9|4555.7|4549.7|4556.2|4550.2|4555.4|4549.4|1
1613049590000|2021-02-11 13:19:50|4555.9|4549.9|4554.9|4548.9|4556.2|4550.2|4554.7|4548.7|6
1613049600000|2021-02-11 13:20:00|4555.4|4549.4|4555.4|4549.4|4555.9|4549.9|4555.4|4549.4|0
1613049610000|2021-02-11 13:20:10|4555.9|4549.9|4556.2|4550.2|4556.2|4550.2|4555.4|4549.4|1
1613049620000|2021-02-11 13:20:20|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|3
1613049630000|2021-02-11 13:20:30|4557.2|4551.2|4556.4|4550.4|4557.2|4551.2|4556.4|4550.4|1
1613049640000|2021-02-11 13:20:40|4555.9|4549.9|4555.7|4549.7|4556.2|4550.2|4555.7|4549.7|2
1613049650000|2021-02-11 13:20:50|4555.9|4549.9|4555.9|4549.9|4556.2|4550.2|4555.7|4549.7|20
1613049660000|2021-02-11 13:21:00|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.4|4549.4|1
1613049670000|2021-02-11 13:21:10|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1613049680000|2021-02-11 13:21:20|4555.7|4549.7|4556.4|4550.4|4556.9|4550.9|4555.7|4549.7|2
1613049690000|2021-02-11 13:21:30|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|0
1613049700000|2021-02-11 13:21:40|4555.7|4549.7|4554.9|4548.9|4555.7|4549.7|4554.9|4548.9|1
1613049710000|2021-02-11 13:21:50|||||||||1
1613049720000|2021-02-11 13:22:00|4555.2|4549.2|4556.4|4550.4|4556.4|4550.4|4555.2|4549.2|2
1613049730000|2021-02-11 13:22:10|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|2
1613049750000|2021-02-11 13:22:30|4556.4|4550.4|4556.7|4550.7|4556.7|4550.7|4556.4|4550.4|1
1613049760000|2021-02-11 13:22:40|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1613049780000|2021-02-11 13:23:00|||||||||1
1613049800000|2021-02-11 13:23:20|4557.4|4551.4|4557.9|4551.9|4557.9|4551.9|4557.4|4551.4|2
1613049810000|2021-02-11 13:23:30|4558.2|4552.2|4557.7|4551.7|4558.4|4552.4|4557.7|4551.7|3
1613049820000|2021-02-11 13:23:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1613049830000|2021-02-11 13:23:50|4558.2|4552.2|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|1
1613049840000|2021-02-11 13:24:00|4558.4|4552.4|4559.2|4553.2|4559.2|4553.2|4558.2|4552.2|2
1613049850000|2021-02-11 13:24:10|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|2
1613049860000|2021-02-11 13:24:20|4560.2|4554.2|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|2
1613049950000|2021-02-11 13:25:50|4558.9|4552.9|4559.2|4553.2|4559.2|4553.2|4558.9|4552.9|0
1613049970000|2021-02-11 13:26:10|4559.4|4553.4|4559.2|4553.2|4559.9|4553.9|4559.2|4553.2|7
1613049980000|2021-02-11 13:26:20|4559.4|4553.4|4559.2|4553.2|4559.7|4553.7|4559.2|4553.2|5
1613050000000|2021-02-11 13:26:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|8
1613050010000|2021-02-11 13:26:50|4562.4|4556.4|4562.9|4556.9|4562.9|4556.9|4562.4|4556.4|3
1613050020000|2021-02-11 13:27:00|4563.2|4557.2|4563.9|4557.9|4563.9|4557.9|4563.2|4557.2|3
1613050030000|2021-02-11 13:27:10|4563.4|4557.4|4563.2|4557.2|4563.4|4557.4|4563.2|4557.2|6
1613050040000|2021-02-11 13:27:20|||||||||2
1613050070000|2021-02-11 13:27:50|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|3
1613050080000|2021-02-11 13:28:00|4563.7|4557.7|4563.7|4557.7|4563.9|4557.9|4563.7|4557.7|5
1613050090000|2021-02-11 13:28:10|4563.4|4557.4|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|6
1613050100000|2021-02-11 13:28:20|4563.4|4557.4|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|1
1613050110000|2021-02-11 13:28:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.7|4556.7|3
1613050120000|2021-02-11 13:28:40|||||||||2
1613050130000|2021-02-11 13:28:50|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1613050140000|2021-02-11 13:29:00|4563.2|4557.2|4562.7|4556.7|4563.2|4557.2|4562.7|4556.7|2
1613050180000|2021-02-11 13:29:40|4562.9|4556.9|4562.7|4556.7|4562.9|4556.9|4562.2|4556.2|1
1613050190000|2021-02-11 13:29:50|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|14
1613050200000|2021-02-11 13:30:00|4562.7|4556.7|4562.7|4556.7|4562.9|4556.9|4562.7|4556.7|7
1613050210000|2021-02-11 13:30:10|||||||||49
1613050220000|2021-02-11 13:30:20|4562.9|4556.9|4563.2|4557.2|4563.7|4557.7|4562.7|4556.7|5
1613050230000|2021-02-11 13:30:30|4562.9|4556.9|4563.2|4557.2|4564.2|4558.2|4562.9|4556.9|2
1613050240000|2021-02-11 13:30:40|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1613050260000|2021-02-11 13:31:00|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.2|4557.2|0
1613050270000|2021-02-11 13:31:10|4563.2|4557.2|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|6
1613050280000|2021-02-11 13:31:20|4563.4|4557.4|4563.4|4557.4|4564.2|4558.2|4563.2|4557.2|4
1613050290000|2021-02-11 13:31:30|4563.2|4557.2|4563.9|4557.9|4563.9|4557.9|4562.9|4556.9|21
1613050300000|2021-02-11 13:31:40|4564.4|4558.4|4564.7|4558.7|4565.4|4559.4|4563.7|4557.7|8
1613050310000|2021-02-11 13:31:50|4564.9|4558.9|4565.7|4559.7|4565.7|4559.7|4564.9|4558.9|3
1613050320000|2021-02-11 13:32:00|4565.9|4559.9|4565.9|4559.9|4566.4|4560.4|4565.7|4559.7|16
1613050330000|2021-02-11 13:32:10|4565.7|4559.7|4567.9|4561.9|4568.7|4562.7|4565.7|4559.7|31
1613050340000|2021-02-11 13:32:20|4567.7|4561.7|4567.4|4561.4|4567.9|4561.9|4567.2|4561.2|10
1613050350000|2021-02-11 13:32:30|4567.2|4561.2|4566.2|4560.2|4567.2|4561.2|4566.2|4560.2|6
1613050360000|2021-02-11 13:32:40|4566.7|4560.7|4566.9|4560.9|4567.2|4561.2|4566.7|4560.7|0
1613050370000|2021-02-11 13:32:50|4567.2|4561.2|4566.9|4560.9|4567.2|4561.2|4566.7|4560.7|2
1613050380000|2021-02-11 13:33:00|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1613050390000|2021-02-11 13:33:10|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1613050400000|2021-02-11 13:33:20|4568.2|4562.2|4568.2|4562.2|4568.4|4562.4|4568.2|4562.2|4
1613050410000|2021-02-11 13:33:30|4568.4|4562.4|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|1
1613050420000|2021-02-11 13:33:40|4568.7|4562.7|4568.7|4562.7|4569.9|4563.9|4568.4|4562.4|4
1613050430000|2021-02-11 13:33:50|4568.4|4562.4|4568.9|4562.9|4569.7|4563.7|4567.7|4561.7|3
1613050440000|2021-02-11 13:34:00|4568.4|4562.4|4569.2|4563.2|4569.4|4563.4|4568.4|4562.4|7
1613050450000|2021-02-11 13:34:10|4569.4|4563.4|4568.9|4562.9|4569.4|4563.4|4568.9|4562.9|4
1613050460000|2021-02-11 13:34:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1613050470000|2021-02-11 13:34:30|4568.9|4562.9|4568.7|4562.7|4568.9|4562.9|4567.7|4561.7|6
1613050480000|2021-02-11 13:34:40|4568.9|4562.9|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|2
1613050490000|2021-02-11 13:34:50|4568.9|4562.9|4568.7|4562.7|4568.9|4562.9|4568.4|4562.4|10
1613050500000|2021-02-11 13:35:00|4567.9|4561.9|4568.2|4562.2|4568.4|4562.4|4567.9|4561.9|1
1613050510000|2021-02-11 13:35:10|4568.4|4562.4|4567.2|4561.2|4568.4|4562.4|4566.7|4560.7|8
1613050520000|2021-02-11 13:35:20|4567.4|4561.4|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|0
1613050530000|2021-02-11 13:35:30|4567.7|4561.7|4568.9|4562.9|4568.9|4562.9|4567.4|4561.4|5
1613050540000|2021-02-11 13:35:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1613050550000|2021-02-11 13:35:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1613050560000|2021-02-11 13:36:00|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1613050570000|2021-02-11 13:36:10|4568.4|4562.4|4567.9|4561.9|4568.4|4562.4|4567.9|4561.9|6
1613050590000|2021-02-11 13:36:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1613050600000|2021-02-11 13:36:40|4568.2|4562.2|4567.9|4561.9|4568.2|4562.2|4567.9|4561.9|1
1613050610000|2021-02-11 13:36:50|4567.7|4561.7|4567.9|4561.9|4568.2|4562.2|4567.7|4561.7|0
1613050620000|2021-02-11 13:37:00|4567.4|4561.4|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|0
1613050630000|2021-02-11 13:37:10|4567.7|4561.7|4567.9|4561.9|4568.4|4562.4|4567.7|4561.7|14
1613050640000|2021-02-11 13:37:20|4568.9|4562.9|4569.7|4563.7|4569.9|4563.9|4568.7|4562.7|2
1613050650000|2021-02-11 13:37:30|4569.9|4563.9|4570.9|4564.9|4571.4|4565.4|4569.9|4563.9|9
1613050660000|2021-02-11 13:37:40|4570.7|4564.7|4567.2|4561.2|4570.7|4564.7|4566.7|4560.7|7
1613050670000|2021-02-11 13:37:50|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|1
1613050680000|2021-02-11 13:38:00|4568.4|4562.4|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|2
1613050690000|2021-02-11 13:38:10|4567.9|4561.9|4567.7|4561.7|4567.9|4561.9|4567.7|4561.7|1
1613050700000|2021-02-11 13:38:20|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|2
1613050710000|2021-02-11 13:38:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1613050730000|2021-02-11 13:38:50|4567.2|4561.2|4567.9|4561.9|4567.9|4561.9|4567.2|4561.2|4
1613050740000|2021-02-11 13:39:00|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1613050750000|2021-02-11 13:39:10|4567.4|4561.4|4568.7|4562.7|4568.7|4562.7|4567.4|4561.4|2
1613050760000|2021-02-11 13:39:20|4569.2|4563.2|4568.9|4562.9|4569.2|4563.2|4568.9|4562.9|2
1613050770000|2021-02-11 13:39:30|4569.4|4563.4|4567.9|4561.9|4569.4|4563.4|4567.9|4561.9|2
1613050780000|2021-02-11 13:39:40|4567.7|4561.7|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|1
1613050790000|2021-02-11 13:39:50|4567.7|4561.7|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|0
1613050800000|2021-02-11 13:40:00|4567.7|4561.7|4568.4|4562.4|4568.7|4562.7|4567.4|4561.4|4
1613050810000|2021-02-11 13:40:10|4568.9|4562.9|4568.9|4562.9|4569.2|4563.2|4568.9|4562.9|1
1613050820000|2021-02-11 13:40:20|4568.4|4562.4|4568.4|4562.4|4568.7|4562.7|4568.4|4562.4|0
1613050830000|2021-02-11 13:40:30|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|2
1613050840000|2021-02-11 13:40:40|4569.2|4563.2|4568.9|4562.9|4569.2|4563.2|4568.9|4562.9|1
1613050850000|2021-02-11 13:40:50|4569.4|4563.4|4569.4|4563.4|4569.7|4563.7|4569.4|4563.4|0
1613050860000|2021-02-11 13:41:00|4568.9|4562.9|4568.9|4562.9|4569.4|4563.4|4568.9|4562.9|3
1613050870000|2021-02-11 13:41:10|4569.4|4563.4|4569.9|4563.9|4569.9|4563.9|4569.4|4563.4|9
1613050880000|2021-02-11 13:41:20|4569.7|4563.7|4569.9|4563.9|4570.9|4564.9|4569.4|4563.4|3
1613050890000|2021-02-11 13:41:30|4570.2|4564.2|4569.9|4563.9|4570.2|4564.2|4569.9|4563.9|1
1613050900000|2021-02-11 13:41:40|4569.7|4563.7|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|0
1613050910000|2021-02-11 13:41:50|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|2
1613050920000|2021-02-11 13:42:00|4568.9|4562.9|4570.2|4564.2|4570.4|4564.4|4568.9|4562.9|12
1613050930000|2021-02-11 13:42:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|1
1613050940000|2021-02-11 13:42:20|4569.9|4563.9|4568.9|4562.9|4570.2|4564.2|4568.9|4562.9|3
1613050950000|2021-02-11 13:42:30|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|1
1613050960000|2021-02-11 13:42:40|4568.9|4562.9|4567.4|4561.4|4568.9|4562.9|4567.4|4561.4|3
1613050970000|2021-02-11 13:42:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|2
1613050980000|2021-02-11 13:43:00|4566.4|4560.4|4566.7|4560.7|4566.7|4560.7|4566.4|4560.4|0
1613050990000|2021-02-11 13:43:10|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.7|4559.7|1
1613051000000|2021-02-11 13:43:20|4565.7|4559.7|4565.4|4559.4|4565.7|4559.7|4565.4|4559.4|0
1613051010000|2021-02-11 13:43:30|4565.9|4559.9|4563.9|4557.9|4565.9|4559.9|4563.7|4557.7|4
1613051020000|2021-02-11 13:43:40|4564.4|4558.4|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|3
1613051030000|2021-02-11 13:43:50|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1613051040000|2021-02-11 13:44:00|4564.9|4558.9|4565.7|4559.7|4565.7|4559.7|4564.9|4558.9|1
1613051050000|2021-02-11 13:44:10|4565.9|4559.9|4565.4|4559.4|4567.4|4561.4|4565.4|4559.4|5
1613051060000|2021-02-11 13:44:20|4566.2|4560.2|4568.9|4562.9|4569.4|4563.4|4565.4|4559.4|27
1613051070000|2021-02-11 13:44:30|4569.4|4563.4|4569.7|4563.7|4570.2|4564.2|4569.4|4563.4|7
1613051080000|2021-02-11 13:44:40|4569.4|4563.4|4570.2|4564.2|4570.7|4564.7|4568.9|4562.9|11
1613051090000|2021-02-11 13:44:50|4569.9|4563.9|4570.2|4564.2|4570.2|4564.2|4568.9|4562.9|1
1613053800000|2021-02-11 14:30:00|4563.9|4557.9|4575.1|4569.1|4575.6|4569.6|4563.9|4557.9|225
1613053810000|2021-02-11 14:30:10|4575.4|4569.4|4575.6|4569.6|4576.4|4570.4|4572.4|4566.4|48
1613053820000|2021-02-11 14:30:20|4576.4|4570.4|4583.9|4577.9|4586.9|4580.9|4576.4|4570.4|71
1613053830000|2021-02-11 14:30:30|4584.9|4578.9|4581.9|4575.9|4584.9|4578.9|4581.9|4575.9|22
1613053840000|2021-02-11 14:30:40|4581.4|4575.4|4586.4|4580.4|4586.4|4580.4|4578.9|4572.9|42
1613053850000|2021-02-11 14:30:50|4586.1|4580.1|4587.4|4581.4|4587.4|4581.4|4585.4|4579.4|23
1613053860000|2021-02-11 14:31:00|4588.6|4582.6|4585.6|4579.6|4588.6|4582.6|4583.9|4577.9|29
1613053870000|2021-02-11 14:31:10|4585.9|4579.9|4586.4|4580.4|4587.4|4581.4|4584.9|4578.9|81
1613053880000|2021-02-11 14:31:20|4587.1|4581.1|4583.9|4577.9|4587.1|4581.1|4583.4|4577.4|27
1613053890000|2021-02-11 14:31:30|4584.1|4578.1|4587.1|4581.1|4587.4|4581.4|4583.9|4577.9|46
1613053900000|2021-02-11 14:31:40|4586.1|4580.1|4583.9|4577.9|4588.4|4582.4|4583.9|4577.9|87
1613053910000|2021-02-11 14:31:50|4584.1|4578.1|4583.1|4577.1|4585.1|4579.1|4581.9|4575.9|19
1613053920000|2021-02-11 14:32:00|4582.9|4576.9|4581.9|4575.9|4584.1|4578.1|4581.6|4575.6|39
1613053930000|2021-02-11 14:32:10|4582.1|4576.1|4581.9|4575.9|4583.4|4577.4|4581.1|4575.1|17
1613053940000|2021-02-11 14:32:20|4581.6|4575.6|4578.6|4572.6|4582.4|4576.4|4578.6|4572.6|18
1613053950000|2021-02-11 14:32:30|4577.9|4571.9|4575.9|4569.9|4577.9|4571.9|4575.6|4569.6|19
1613053960000|2021-02-11 14:32:40|4575.6|4569.6|4573.4|4567.4|4576.9|4570.9|4573.1|4567.1|16
1613053970000|2021-02-11 14:32:50|4574.4|4568.4|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|66
1613053980000|2021-02-11 14:33:00|4574.1|4568.1|4578.9|4572.9|4578.9|4572.9|4574.1|4568.1|25
1613053990000|2021-02-11 14:33:10|4578.4|4572.4|4577.9|4571.9|4579.4|4573.4|4577.6|4571.6|11
1613054000000|2021-02-11 14:33:20|4578.1|4572.1|4582.1|4576.1|4582.6|4576.6|4578.1|4572.1|20
1613054010000|2021-02-11 14:33:30|4581.6|4575.6|4582.9|4576.9|4585.4|4579.4|4581.6|4575.6|80
1613054020000|2021-02-11 14:33:40|4583.6|4577.6|4580.6|4574.6|4584.1|4578.1|4580.6|4574.6|13
1613054030000|2021-02-11 14:33:50|4581.4|4575.4|4577.6|4571.6|4581.4|4575.4|4577.6|4571.6|18
1613054040000|2021-02-11 14:34:00|4577.9|4571.9|4580.4|4574.4|4581.1|4575.1|4577.4|4571.4|20
1613054050000|2021-02-11 14:34:10|4580.6|4574.6|4580.1|4574.1|4583.1|4577.1|4580.1|4574.1|12
1613054060000|2021-02-11 14:34:20|4580.9|4574.9|4578.1|4572.1|4582.1|4576.1|4578.1|4572.1|17
1613054070000|2021-02-11 14:34:30|4578.9|4572.9|4578.1|4572.1|4579.4|4573.4|4578.1|4572.1|51
1613054080000|2021-02-11 14:34:40|4578.4|4572.4|4577.1|4571.1|4578.9|4572.9|4576.6|4570.6|11
1613054090000|2021-02-11 14:34:50|4577.9|4571.9|4579.6|4573.6|4580.4|4574.4|4577.6|4571.6|17
1613054100000|2021-02-11 14:35:00|4580.1|4574.1|4581.9|4575.9|4582.4|4576.4|4579.6|4573.6|27
1613054110000|2021-02-11 14:35:10|4582.1|4576.1|4582.9|4576.9|4583.9|4577.9|4582.1|4576.1|21
1613054120000|2021-02-11 14:35:20|4583.4|4577.4|4583.1|4577.1|4584.4|4578.4|4582.9|4576.9|11
1613054130000|2021-02-11 14:35:30|4583.6|4577.6|4584.9|4578.9|4585.1|4579.1|4583.1|4577.1|16
1613054140000|2021-02-11 14:35:40|4584.4|4578.4|4584.9|4578.9|4587.9|4581.9|4584.4|4578.4|92
1613054150000|2021-02-11 14:35:50|4585.9|4579.9|4583.9|4577.9|4585.9|4579.9|4583.1|4577.1|32
1613054160000|2021-02-11 14:36:00|4583.6|4577.6|4586.6|4580.6|4586.9|4580.9|4583.6|4577.6|29
1613054170000|2021-02-11 14:36:10|4586.4|4580.4|4586.6|4580.6|4588.6|4582.6|4586.4|4580.4|55
1613054180000|2021-02-11 14:36:20|4587.1|4581.1|4587.4|4581.4|4588.6|4582.6|4587.1|4581.1|63
1613054190000|2021-02-11 14:36:30|4587.6|4581.6|4589.4|4583.4|4589.9|4583.9|4587.4|4581.4|56
1613054200000|2021-02-11 14:36:40|4590.1|4584.1|4589.6|4583.6|4590.6|4584.6|4588.4|4582.4|84
1613054210000|2021-02-11 14:36:50|4590.4|4584.4|4589.6|4583.6|4591.6|4585.6|4589.1|4583.1|105
1613054220000|2021-02-11 14:37:00|4589.9|4583.9|4589.1|4583.1|4590.6|4584.6|4589.1|4583.1|31
1613054230000|2021-02-11 14:37:10|4589.4|4583.4|4588.1|4582.1|4589.4|4583.4|4587.9|4581.9|9
1613054240000|2021-02-11 14:37:20|4587.9|4581.9|4588.6|4582.6|4588.9|4582.9|4587.9|4581.9|10
1613054250000|2021-02-11 14:37:30|4588.4|4582.4|4589.1|4583.1|4589.4|4583.4|4587.6|4581.6|25
1613054260000|2021-02-11 14:37:40|4588.9|4582.9|4588.9|4582.9|4589.6|4583.6|4588.6|4582.6|6
1613054270000|2021-02-11 14:37:50|4589.1|4583.1|4588.1|4582.1|4589.1|4583.1|4587.4|4581.4|11
1613054280000|2021-02-11 14:38:00|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|8
1613054290000|2021-02-11 14:38:10|4589.4|4583.4|4591.9|4585.9|4591.9|4585.9|4589.4|4583.4|39
1613054300000|2021-02-11 14:38:20|4592.4|4586.4|4591.9|4585.9|4592.9|4586.9|4591.9|4585.9|23
1613054310000|2021-02-11 14:38:30|4592.9|4586.9|4593.1|4587.1|4593.4|4587.4|4592.4|4586.4|13
1613054320000|2021-02-11 14:38:40|4593.4|4587.4|4591.4|4585.4|4593.4|4587.4|4591.4|4585.4|9
1613054330000|2021-02-11 14:38:50|4591.6|4585.6|4590.9|4584.9|4592.4|4586.4|4590.9|4584.9|20
1613054340000|2021-02-11 14:39:00|4591.4|4585.4|4592.4|4586.4|4592.6|4586.6|4591.1|4585.1|11
1613054350000|2021-02-11 14:39:10|4592.1|4586.1|4589.9|4583.9|4592.1|4586.1|4589.9|4583.9|3
1613054360000|2021-02-11 14:39:20|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4588.9|4582.9|39
1613054370000|2021-02-11 14:39:30|4589.9|4583.9|4589.4|4583.4|4590.1|4584.1|4589.4|4583.4|82
1613054380000|2021-02-11 14:39:40|4589.6|4583.6|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|3
1613054390000|2021-02-11 14:39:50|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4586.4|4580.4|27
1613054400000|2021-02-11 14:40:00|4588.6|4582.6|4592.4|4586.4|4592.6|4586.6|4588.6|4582.6|32
1613054410000|2021-02-11 14:40:10|4591.9|4585.9|4592.6|4586.6|4592.9|4586.9|4591.6|4585.6|27
1613054420000|2021-02-11 14:40:20|4592.4|4586.4|4592.1|4586.1|4592.9|4586.9|4592.1|4586.1|13
1613054430000|2021-02-11 14:40:30|4591.9|4585.9|4592.9|4586.9|4593.1|4587.1|4591.4|4585.4|11
1613054440000|2021-02-11 14:40:40|4593.1|4587.1|4593.1|4587.1|4593.6|4587.6|4592.9|4586.9|6
1613054450000|2021-02-11 14:40:50|4594.4|4588.4|4596.4|4590.4|4596.4|4590.4|4594.1|4588.1|91
1613054460000|2021-02-11 14:41:00|4595.6|4589.6|4592.1|4586.1|4596.4|4590.4|4592.1|4586.1|22
1613054470000|2021-02-11 14:41:10|4592.6|4586.6|4590.1|4584.1|4592.6|4586.6|4589.9|4583.9|11
1613054480000|2021-02-11 14:41:20|4590.6|4584.6|4590.1|4584.1|4591.6|4585.6|4589.4|4583.4|21
1613054490000|2021-02-11 14:41:30|4589.9|4583.9|4591.9|4585.9|4592.1|4586.1|4589.1|4583.1|20
1613054500000|2021-02-11 14:41:40|4591.6|4585.6|4592.1|4586.1|4593.1|4587.1|4591.6|4585.6|11
1613054510000|2021-02-11 14:41:50|4592.4|4586.4|4589.6|4583.6|4592.9|4586.9|4589.6|4583.6|9
1613054520000|2021-02-11 14:42:00|4589.4|4583.4|4590.9|4584.9|4590.9|4584.9|4588.6|4582.6|18
1613054530000|2021-02-11 14:42:10|4591.1|4585.1|4589.9|4583.9|4591.4|4585.4|4588.6|4582.6|9
1613054540000|2021-02-11 14:42:20|4589.4|4583.4|4591.1|4585.1|4591.1|4585.1|4589.1|4583.1|6
1613054550000|2021-02-11 14:42:30|4591.4|4585.4|4590.4|4584.4|4591.9|4585.9|4590.4|4584.4|13
1613054560000|2021-02-11 14:42:40|4589.9|4583.9|4589.9|4583.9|4590.1|4584.1|4589.9|4583.9|4
1613054570000|2021-02-11 14:42:50|4589.6|4583.6|4591.9|4585.9|4591.9|4585.9|4589.6|4583.6|22
1613054580000|2021-02-11 14:43:00|4591.4|4585.4|4590.9|4584.9|4592.4|4586.4|4590.6|4584.6|26
1613054590000|2021-02-11 14:43:10|4590.6|4584.6|4588.9|4582.9|4590.6|4584.6|4588.6|4582.6|17
1613054600000|2021-02-11 14:43:20|4588.6|4582.6|4588.6|4582.6|4589.4|4583.4|4588.1|4582.1|48
1613054610000|2021-02-11 14:43:30|4588.9|4582.9|4584.9|4578.9|4588.9|4582.9|4584.9|4578.9|16
1613054620000|2021-02-11 14:43:40|4584.6|4578.6|4584.6|4578.6|4585.1|4579.1|4583.9|4577.9|26
1613054630000|2021-02-11 14:43:50|4584.4|4578.4|4584.4|4578.4|4585.1|4579.1|4583.4|4577.4|11
1613054640000|2021-02-11 14:44:00|4584.6|4578.6|4585.6|4579.6|4585.9|4579.9|4584.4|4578.4|57
1613054650000|2021-02-11 14:44:10|4585.1|4579.1|4586.6|4580.6|4586.6|4580.6|4584.4|4578.4|24
1613054660000|2021-02-11 14:44:20|4586.1|4580.1|4588.4|4582.4|4588.4|4582.4|4586.1|4580.1|6
1613054670000|2021-02-11 14:44:30|4588.6|4582.6|4590.9|4584.9|4590.9|4584.9|4588.6|4582.6|26
1613054680000|2021-02-11 14:44:40|4590.6|4584.6|4590.6|4584.6|4590.9|4584.9|4589.9|4583.9|9
1613054690000|2021-02-11 14:44:50|4590.9|4584.9|4593.1|4587.1|4593.1|4587.1|4590.9|4584.9|11
1613054700000|2021-02-11 14:45:00|4592.9|4586.9|4595.6|4589.6|4595.6|4589.6|4592.6|4586.6|41
1613054710000|2021-02-11 14:45:10|4595.4|4589.4|4595.4|4589.4|4595.6|4589.6|4594.6|4588.6|13
1613054720000|2021-02-11 14:45:20|4595.6|4589.6|4593.4|4587.4|4595.6|4589.6|4593.4|4587.4|6
1613054730000|2021-02-11 14:45:30|4593.6|4587.6|4591.4|4585.4|4594.6|4588.6|4591.4|4585.4|39
1613054740000|2021-02-11 14:45:40|4591.1|4585.1|4590.9|4584.9|4591.6|4585.6|4590.4|4584.4|24
1613054750000|2021-02-11 14:45:50|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4590.6|4584.6|110
1613054760000|2021-02-11 14:46:00|4590.6|4584.6|4593.6|4587.6|4594.1|4588.1|4590.6|4584.6|11
1613054770000|2021-02-11 14:46:10|4593.9|4587.9|4593.6|4587.6|4594.1|4588.1|4592.9|4586.9|11
1613054780000|2021-02-11 14:46:20|4593.4|4587.4|4594.6|4588.6|4594.6|4588.6|4593.4|4587.4|2
1613054790000|2021-02-11 14:46:30|4594.9|4588.9|4594.4|4588.4|4595.6|4589.6|4594.4|4588.4|14
1613054800000|2021-02-11 14:46:40|4594.1|4588.1|4592.9|4586.9|4594.4|4588.4|4592.9|4586.9|7
1613054810000|2021-02-11 14:46:50|4593.4|4587.4|4593.6|4587.6|4594.6|4588.6|4592.9|4586.9|12
1613054820000|2021-02-11 14:47:00|4593.9|4587.9|4592.6|4586.6|4594.1|4588.1|4592.6|4586.6|23
1613054830000|2021-02-11 14:47:10|4593.1|4587.1|4593.1|4587.1|4594.1|4588.1|4592.9|4586.9|14
1613054840000|2021-02-11 14:47:20|4593.4|4587.4|4594.1|4588.1|4594.4|4588.4|4593.1|4587.1|8
1613054850000|2021-02-11 14:47:30|4593.9|4587.9|4595.4|4589.4|4595.4|4589.4|4593.9|4587.9|13
1613054860000|2021-02-11 14:47:40|4594.9|4588.9|4594.6|4588.6|4595.4|4589.4|4594.6|4588.6|8
1613054870000|2021-02-11 14:47:50|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4593.9|4587.9|7
1613054880000|2021-02-11 14:48:00|4595.1|4589.1|4596.6|4590.6|4596.6|4590.6|4594.6|4588.6|34
1613054890000|2021-02-11 14:48:10|4596.1|4590.1|4594.9|4588.9|4596.1|4590.1|4594.9|4588.9|5
1613054900000|2021-02-11 14:48:20|4595.1|4589.1|4594.4|4588.4|4595.4|4589.4|4594.4|4588.4|1
1613054910000|2021-02-11 14:48:30|4594.1|4588.1|4592.1|4586.1|4594.4|4588.4|4592.1|4586.1|69
1613054920000|2021-02-11 14:48:40|4592.4|4586.4|4591.6|4585.6|4592.9|4586.9|4591.4|4585.4|3
1613054930000|2021-02-11 14:48:50|4591.4|4585.4|4590.6|4584.6|4591.4|4585.4|4590.4|4584.4|13
1613054940000|2021-02-11 14:49:00|4590.4|4584.4|4590.6|4584.6|4590.9|4584.9|4590.1|4584.1|59
1613054950000|2021-02-11 14:49:10|4590.9|4584.9|4591.6|4585.6|4592.4|4586.4|4590.6|4584.6|7
1613054960000|2021-02-11 14:49:20|4591.9|4585.9|4591.1|4585.1|4592.6|4586.6|4591.1|4585.1|3
1613054970000|2021-02-11 14:49:30|4590.9|4584.9|4591.6|4585.6|4592.1|4586.1|4590.6|4584.6|13
1613054980000|2021-02-11 14:49:40|4591.4|4585.4|4590.6|4584.6|4591.4|4585.4|4590.6|4584.6|6
1613054990000|2021-02-11 14:49:50|4590.9|4584.9|4591.4|4585.4|4591.6|4585.6|4590.9|4584.9|14
1613055000000|2021-02-11 14:50:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4590.4|4584.4|18
1613055010000|2021-02-11 14:50:10|4591.4|4585.4|4590.6|4584.6|4591.4|4585.4|4590.6|4584.6|14
1613055020000|2021-02-11 14:50:20|4590.4|4584.4|4590.1|4584.1|4590.4|4584.4|4589.6|4583.6|8
1613055030000|2021-02-11 14:50:30|4589.9|4583.9|4589.1|4583.1|4590.1|4584.1|4588.6|4582.6|13
1613055040000|2021-02-11 14:50:40|4589.4|4583.4|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|3
1613055050000|2021-02-11 14:50:50|4589.1|4583.1|4588.9|4582.9|4589.4|4583.4|4588.6|4582.6|16
1613055060000|2021-02-11 14:51:00|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|9
1613055070000|2021-02-11 14:51:10|4588.1|4582.1|4587.4|4581.4|4588.4|4582.4|4587.1|4581.1|19
1613055080000|2021-02-11 14:51:20|4587.6|4581.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|4
1613055090000|2021-02-11 14:51:30|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.6|4581.6|12
1613055100000|2021-02-11 14:51:40|4587.9|4581.9|4589.1|4583.1|4589.6|4583.6|4587.6|4581.6|10
1613055110000|2021-02-11 14:51:50|4588.6|4582.6|4588.6|4582.6|4588.9|4582.9|4587.6|4581.6|20
1613055120000|2021-02-11 14:52:00|4588.4|4582.4|4589.9|4583.9|4590.4|4584.4|4588.1|4582.1|7
1613055130000|2021-02-11 14:52:10|4590.1|4584.1|4590.1|4584.1|4590.6|4584.6|4590.1|4584.1|2
1613055140000|2021-02-11 14:52:20|4589.9|4583.9|4589.6|4583.6|4590.6|4584.6|4589.6|4583.6|2
1613055150000|2021-02-11 14:52:30|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|6
1613055160000|2021-02-11 14:52:40|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|3
1613055170000|2021-02-11 14:52:50|4590.4|4584.4|4591.6|4585.6|4591.6|4585.6|4589.6|4583.6|13
1613055180000|2021-02-11 14:53:00|4591.4|4585.4|4592.1|4586.1|4592.9|4586.9|4591.4|4585.4|6
1613055190000|2021-02-11 14:53:10|4591.6|4585.6|4591.4|4585.4|4592.1|4586.1|4591.1|4585.1|5
1613055200000|2021-02-11 14:53:20|4591.9|4585.9|4591.4|4585.4|4591.9|4585.9|4591.1|4585.1|32
1613055210000|2021-02-11 14:53:30|4591.6|4585.6|4590.1|4584.1|4591.6|4585.6|4589.6|4583.6|7
1613055220000|2021-02-11 14:53:40|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|1
1613055230000|2021-02-11 14:53:50|4590.4|4584.4|4588.6|4582.6|4590.4|4584.4|4588.6|4582.6|4
1613055240000|2021-02-11 14:54:00|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.1|4582.1|6
1613055250000|2021-02-11 14:54:10|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|6
1613055260000|2021-02-11 14:54:20|4588.1|4582.1|4586.6|4580.6|4588.1|4582.1|4586.1|4580.1|3
1613055270000|2021-02-11 14:54:30|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|8
1613055280000|2021-02-11 14:54:40|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.4|4580.4|5
1613055290000|2021-02-11 14:54:50|4586.9|4580.9|4585.6|4579.6|4586.9|4580.9|4585.6|4579.6|19
1613055300000|2021-02-11 14:55:00|4585.9|4579.9|4587.9|4581.9|4587.9|4581.9|4585.6|4579.6|3
1613055310000|2021-02-11 14:55:10|4588.4|4582.4|4589.9|4583.9|4589.9|4583.9|4588.4|4582.4|3
1613055320000|2021-02-11 14:55:20|4590.1|4584.1|4589.9|4583.9|4590.4|4584.4|4588.9|4582.9|10
1613055330000|2021-02-11 14:55:30|4589.6|4583.6|4589.9|4583.9|4590.1|4584.1|4589.6|4583.6|5
1613055340000|2021-02-11 14:55:40|4590.4|4584.4|4591.6|4585.6|4591.9|4585.9|4589.9|4583.9|11
1613055350000|2021-02-11 14:55:50|4591.9|4585.9|4593.4|4587.4|4594.4|4588.4|4591.9|4585.9|18
1613055360000|2021-02-11 14:56:00|4591.9|4585.9|4592.4|4586.4|4592.6|4586.6|4591.9|4585.9|16
1613055370000|2021-02-11 14:56:10|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|8
1613055380000|2021-02-11 14:56:20|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|6
1613055390000|2021-02-11 14:56:30|4592.6|4586.6|4592.6|4586.6|4593.4|4587.4|4592.4|4586.4|5
1613055400000|2021-02-11 14:56:40|4592.4|4586.4|4594.4|4588.4|4594.4|4588.4|4592.4|4586.4|8
1613055410000|2021-02-11 14:56:50|4593.9|4587.9|4592.6|4586.6|4593.9|4587.9|4592.4|4586.4|6
1613055420000|2021-02-11 14:57:00|4592.4|4586.4|4591.9|4585.9|4592.6|4586.6|4591.4|4585.4|7
1613055430000|2021-02-11 14:57:10|4592.4|4586.4|4592.4|4586.4|4593.1|4587.1|4592.4|4586.4|6
1613055440000|2021-02-11 14:57:20|4592.9|4586.9|4591.4|4585.4|4592.9|4586.9|4591.4|4585.4|7
1613055450000|2021-02-11 14:57:30|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4589.4|4583.4|24
1613055460000|2021-02-11 14:57:40|4590.6|4584.6|4590.4|4584.4|4591.9|4585.9|4590.4|4584.4|13
1613055470000|2021-02-11 14:57:50|4590.9|4584.9|4591.6|4585.6|4591.6|4585.6|4590.9|4584.9|0
1613055480000|2021-02-11 14:58:00|4591.4|4585.4|4590.4|4584.4|4591.4|4585.4|4589.6|4583.6|9
1613055490000|2021-02-11 14:58:10|4590.9|4584.9|4589.6|4583.6|4591.4|4585.4|4589.6|4583.6|10
1613055500000|2021-02-11 14:58:20|4589.9|4583.9|4589.9|4583.9|4590.1|4584.1|4589.6|4583.6|3
1613055510000|2021-02-11 14:58:30|4590.1|4584.1|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|1
1613055520000|2021-02-11 14:58:40|4591.4|4585.4|4590.9|4584.9|4591.4|4585.4|4590.9|4584.9|2
1613055530000|2021-02-11 14:58:50|4590.6|4584.6|4589.9|4583.9|4590.6|4584.6|4589.9|4583.9|18
1613055540000|2021-02-11 14:59:00|4588.6|4582.6|4589.4|4583.4|4589.4|4583.4|4587.6|4581.6|9
1613055550000|2021-02-11 14:59:10|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.4|4583.4|4
1613055560000|2021-02-11 14:59:20|4590.4|4584.4|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|5
1613055570000|2021-02-11 14:59:30|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|3
1613055580000|2021-02-11 14:59:40|4589.6|4583.6|4588.4|4582.4|4590.4|4584.4|4588.4|4582.4|8
1613055590000|2021-02-11 14:59:50|4588.1|4582.1|4587.9|4581.9|4588.6|4582.6|4587.1|4581.1|15
1613055600000|2021-02-11 15:00:00|4587.6|4581.6|4586.6|4580.6|4587.6|4581.6|4586.4|4580.4|4
1613055610000|2021-02-11 15:00:10|4586.4|4580.4|4587.6|4581.6|4587.6|4581.6|4586.4|4580.4|2
1613055620000|2021-02-11 15:00:20|4587.9|4581.9|4588.4|4582.4|4588.6|4582.6|4587.9|4581.9|8
1613055630000|2021-02-11 15:00:30|4588.6|4582.6|4587.9|4581.9|4588.6|4582.6|4586.9|4580.9|4
1613055640000|2021-02-11 15:00:40|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.4|4581.4|2
1613055650000|2021-02-11 15:00:50|4587.4|4581.4|4587.4|4581.4|4587.6|4581.6|4586.6|4580.6|15
1613055660000|2021-02-11 15:01:00|4587.9|4581.9|4587.6|4581.6|4588.4|4582.4|4586.4|4580.4|5
1613055670000|2021-02-11 15:01:10|4587.4|4581.4|4586.9|4580.9|4587.6|4581.6|4586.9|4580.9|1
1613055680000|2021-02-11 15:01:20|4586.6|4580.6|4585.6|4579.6|4586.6|4580.6|4585.6|4579.6|7
1613055690000|2021-02-11 15:01:30|4585.9|4579.9|4587.1|4581.1|4587.6|4581.6|4585.6|4579.6|1
1613055700000|2021-02-11 15:01:40|4586.9|4580.9|4588.4|4582.4|4588.4|4582.4|4586.9|4580.9|4
1613055710000|2021-02-11 15:01:50|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.6|4582.6|10
1613055720000|2021-02-11 15:02:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4587.6|4581.6|6
1613055730000|2021-02-11 15:02:10|4588.6|4582.6|4588.9|4582.9|4588.9|4582.9|4588.6|4582.6|1
1613055740000|2021-02-11 15:02:20|4589.1|4583.1|4589.9|4583.9|4589.9|4583.9|4589.1|4583.1|8
1613055750000|2021-02-11 15:02:30|4589.6|4583.6|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|3
1613055760000|2021-02-11 15:02:40|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4587.9|4581.9|8
1613055770000|2021-02-11 15:02:50|4588.6|4582.6|4590.1|4584.1|4590.1|4584.1|4588.4|4582.4|15
1613055780000|2021-02-11 15:03:00|4589.9|4583.9|4589.1|4583.1|4589.9|4583.9|4588.9|4582.9|8
1613055790000|2021-02-11 15:03:10|4589.4|4583.4|4588.9|4582.9|4589.6|4583.6|4588.9|4582.9|6
1613055800000|2021-02-11 15:03:20|4588.4|4582.4|4588.6|4582.6|4589.4|4583.4|4588.4|4582.4|4
1613055810000|2021-02-11 15:03:30|4588.4|4582.4|4588.1|4582.1|4588.4|4582.4|4587.9|4581.9|21
1613055820000|2021-02-11 15:03:40|4588.4|4582.4|4588.9|4582.9|4589.6|4583.6|4588.4|4582.4|2
1613055830000|2021-02-11 15:03:50|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|3
1613055840000|2021-02-11 15:04:00|4589.4|4583.4|4589.9|4583.9|4590.1|4584.1|4589.4|4583.4|6
1613055850000|2021-02-11 15:04:10|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.9|4583.9|0
1613055860000|2021-02-11 15:04:20|4590.1|4584.1|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|1
1613055870000|2021-02-11 15:04:30|4590.1|4584.1|4588.9|4582.9|4590.4|4584.4|4588.6|4582.6|39
1613055880000|2021-02-11 15:04:40|||||||||14
1613055890000|2021-02-11 15:04:50|4590.4|4584.4|4588.6|4582.6|4590.4|4584.4|4588.4|4582.4|20
1613055900000|2021-02-11 15:05:00|4588.9|4582.9|4588.6|4582.6|4588.9|4582.9|4588.1|4582.1|5
1613055910000|2021-02-11 15:05:10|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|8
1613055920000|2021-02-11 15:05:20|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|5
1613055930000|2021-02-11 15:05:30|4589.9|4583.9|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|10
1613055940000|2021-02-11 15:05:40|4589.9|4583.9|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|9
1613055950000|2021-02-11 15:05:50|4589.4|4583.4|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|5
1613055960000|2021-02-11 15:06:00|4588.6|4582.6|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|2
1613055970000|2021-02-11 15:06:10|4588.1|4582.1|4586.9|4580.9|4588.1|4582.1|4586.6|4580.6|16
1613055980000|2021-02-11 15:06:20|4586.4|4580.4|4585.6|4579.6|4586.6|4580.6|4585.4|4579.4|12
1613055990000|2021-02-11 15:06:30|4585.9|4579.9|4586.6|4580.6|4586.6|4580.6|4585.9|4579.9|10
1613056000000|2021-02-11 15:06:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|3
1613056010000|2021-02-11 15:06:50|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|9
1613056020000|2021-02-11 15:07:00|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.8|4580.8|31
1613056030000|2021-02-11 15:07:10|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4585.8|4579.8|9
1613056040000|2021-02-11 15:07:20|4586.3|4580.3|4587.8|4581.8|4588.1|4582.1|4585.9|4579.9|11
1613056050000|2021-02-11 15:07:30|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|12
1613056060000|2021-02-11 15:07:40|4587.6|4581.6|4588.8|4582.8|4588.8|4582.8|4587.6|4581.6|4
1613056070000|2021-02-11 15:07:50|4589.1|4583.1|4589.4|4583.4|4589.6|4583.6|4588.9|4582.9|116
1613056080000|2021-02-11 15:08:00|4588.9|4582.9|4585.9|4579.9|4589.4|4583.4|4585.9|4579.9|25
1613056090000|2021-02-11 15:08:10|4585.1|4579.1|4585.9|4579.9|4586.4|4580.4|4585.1|4579.1|16
1613056100000|2021-02-11 15:08:20|4585.6|4579.6|4585.4|4579.4|4585.9|4579.9|4585.1|4579.1|4
1613056110000|2021-02-11 15:08:30|4585.6|4579.6|4585.4|4579.4|4585.9|4579.9|4584.9|4578.9|6
1613056120000|2021-02-11 15:08:40|4585.1|4579.1|4582.4|4576.4|4585.4|4579.4|4581.9|4575.9|25
1613056130000|2021-02-11 15:08:50|4581.9|4575.9|4583.1|4577.1|4583.1|4577.1|4581.6|4575.6|13
1613056140000|2021-02-11 15:09:00|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.6|4575.6|7
1613056150000|2021-02-11 15:09:10|4581.6|4575.6|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|6
1613056160000|2021-02-11 15:09:20|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|12
1613056170000|2021-02-11 15:09:30|4581.9|4575.9|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|6
1613056180000|2021-02-11 15:09:40|4582.1|4576.1|4581.4|4575.4|4582.1|4576.1|4581.4|4575.4|8
1613056190000|2021-02-11 15:09:50|4581.1|4575.1|4582.3|4576.3|4582.8|4576.8|4581.1|4575.1|9
1613056200000|2021-02-11 15:10:00|4582.1|4576.1|4580.3|4574.3|4582.1|4576.1|4580.3|4574.3|11
1613056210000|2021-02-11 15:10:10|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|12
1613056220000|2021-02-11 15:10:20|4580.1|4574.1|4579.3|4573.3|4580.1|4574.1|4579.3|4573.3|6
1613056230000|2021-02-11 15:10:30|4579.8|4573.8|4581.8|4575.8|4582.3|4576.3|4579.8|4573.8|23
1613056240000|2021-02-11 15:10:40|4581.6|4575.6|4583.1|4577.1|4583.1|4577.1|4580.6|4574.6|52
1613056250000|2021-02-11 15:10:50|4583.8|4577.8|4583.1|4577.1|4584.1|4578.1|4583.1|4577.1|12
1613056260000|2021-02-11 15:11:00|4583.3|4577.3|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|7
1613056270000|2021-02-11 15:11:10|4583.6|4577.6|4583.3|4577.3|4583.8|4577.8|4583.1|4577.1|6
1613056280000|2021-02-11 15:11:20|4583.1|4577.1|4584.8|4578.8|4584.8|4578.8|4583.1|4577.1|6
1613056290000|2021-02-11 15:11:30|4584.6|4578.6|4587.1|4581.1|4587.1|4581.1|4584.1|4578.1|102
1613056300000|2021-02-11 15:11:40|4587.3|4581.3|4585.8|4579.8|4587.6|4581.6|4585.8|4579.8|10
1613056310000|2021-02-11 15:11:50|4585.6|4579.6|4584.6|4578.6|4586.1|4580.1|4584.6|4578.6|29
1613056320000|2021-02-11 15:12:00|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.6|4578.6|3
1613056330000|2021-02-11 15:12:10|4586.3|4580.3|4586.8|4580.8|4586.8|4580.8|4586.3|4580.3|8
1613056340000|2021-02-11 15:12:20|4586.6|4580.6|4584.8|4578.8|4586.6|4580.6|4584.8|4578.8|11
1613056360000|2021-02-11 15:12:40|4584.6|4578.6|4584.8|4578.8|4585.1|4579.1|4584.1|4578.1|9
1613056370000|2021-02-11 15:12:50|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1613056380000|2021-02-11 15:13:00|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1613056390000|2021-02-11 15:13:10|4585.3|4579.3|4583.8|4577.8|4585.3|4579.3|4583.8|4577.8|12
1613056400000|2021-02-11 15:13:20|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1613056410000|2021-02-11 15:13:30|4583.8|4577.8|4582.6|4576.6|4583.8|4577.8|4582.6|4576.6|8
1613056420000|2021-02-11 15:13:40|4582.3|4576.3|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|2
1613056430000|2021-02-11 15:13:50|4582.1|4576.1|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|2
1613056440000|2021-02-11 15:14:00|4582.1|4576.1|4582.1|4576.1|4582.6|4576.6|4581.6|4575.6|10
1613056450000|2021-02-11 15:14:10|4582.3|4576.3|4580.1|4574.1|4582.6|4576.6|4580.1|4574.1|7
1613056460000|2021-02-11 15:14:20|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4578.8|4572.8|31
1613056470000|2021-02-11 15:14:30|4578.6|4572.6|4577.8|4571.8|4579.1|4573.1|4577.8|4571.8|103
1613056480000|2021-02-11 15:14:40|4578.1|4572.1|4575.6|4569.6|4579.1|4573.1|4575.6|4569.6|16
1613056490000|2021-02-11 15:14:50|4576.1|4570.1|4576.1|4570.1|4577.3|4571.3|4575.6|4569.6|8
1613056500000|2021-02-11 15:15:00|4575.8|4569.8|4578.6|4572.6|4578.6|4572.6|4575.3|4569.3|25
1613056510000|2021-02-11 15:15:10|4579.1|4573.1|4579.6|4573.6|4580.1|4574.1|4579.1|4573.1|2
1613056520000|2021-02-11 15:15:20|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4578.8|4572.8|35
1613056530000|2021-02-11 15:15:30|4579.8|4573.8|4580.3|4574.3|4580.6|4574.6|4579.6|4573.6|15
1613056540000|2021-02-11 15:15:40|4580.6|4574.6|4581.8|4575.8|4582.1|4576.1|4580.6|4574.6|14
1613056550000|2021-02-11 15:15:50|4582.1|4576.1|4581.8|4575.8|4582.1|4576.1|4581.6|4575.6|1
1613056560000|2021-02-11 15:16:00|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4582.1|4576.1|2
1613056570000|2021-02-11 15:16:10|4583.1|4577.1|4583.8|4577.8|4584.1|4578.1|4583.1|4577.1|9
1613056580000|2021-02-11 15:16:20|4584.1|4578.1|4582.6|4576.6|4584.1|4578.1|4582.6|4576.6|2
1613056590000|2021-02-11 15:16:30|4582.1|4576.1|4581.6|4575.6|4582.3|4576.3|4581.1|4575.1|2
1613056600000|2021-02-11 15:16:40|4581.1|4575.1|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|7
1613056610000|2021-02-11 15:16:50|4581.6|4575.6|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|6
1613056620000|2021-02-11 15:17:00|4580.6|4574.6|4582.6|4576.6|4582.6|4576.6|4580.6|4574.6|5
1613056630000|2021-02-11 15:17:10|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|12
1613056640000|2021-02-11 15:17:20|4583.1|4577.1|4581.8|4575.8|4583.1|4577.1|4581.8|4575.8|10
1613056650000|2021-02-11 15:17:30|4582.1|4576.1|4582.8|4576.8|4583.1|4577.1|4582.1|4576.1|6
1613056660000|2021-02-11 15:17:40|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4582.8|4576.8|0
1613056670000|2021-02-11 15:17:50|4583.3|4577.3|4583.1|4577.1|4583.6|4577.6|4582.3|4576.3|8
1613056680000|2021-02-11 15:18:00|4583.3|4577.3|4582.6|4576.6|4583.6|4577.6|4582.3|4576.3|3
1613056690000|2021-02-11 15:18:10|4582.3|4576.3|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|2
1613056700000|2021-02-11 15:18:20|4580.3|4574.3|4579.1|4573.1|4580.3|4574.3|4579.1|4573.1|2
1613056710000|2021-02-11 15:18:30|4579.3|4573.3|4580.6|4574.6|4580.6|4574.6|4578.1|4572.1|13
1613056720000|2021-02-11 15:18:40|4580.3|4574.3|4580.1|4574.1|4580.3|4574.3|4579.6|4573.6|5
1613056730000|2021-02-11 15:18:50|4580.3|4574.3|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|6
1613056740000|2021-02-11 15:19:00|4579.8|4573.8|4580.6|4574.6|4580.6|4574.6|4579.8|4573.8|2
1613056750000|2021-02-11 15:19:10|4580.8|4574.8|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|1
1613056760000|2021-02-11 15:19:20|4581.3|4575.3|4580.6|4574.6|4581.3|4575.3|4580.6|4574.6|6
1613056770000|2021-02-11 15:19:30|4581.6|4575.6|4582.6|4576.6|4583.1|4577.1|4581.6|4575.6|5
1613056780000|2021-02-11 15:19:40|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|3
1613056790000|2021-02-11 15:19:50|||||||||1
1613056800000|2021-02-11 15:20:00|4582.6|4576.6|4583.1|4577.1|4583.6|4577.6|4582.6|4576.6|11
1613056810000|2021-02-11 15:20:10|4582.8|4576.8|4581.6|4575.6|4582.8|4576.8|4581.3|4575.3|4
1613056820000|2021-02-11 15:20:20|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|0
1613056840000|2021-02-11 15:20:40|4582.1|4576.1|4581.3|4575.3|4582.1|4576.1|4581.3|4575.3|0
1613056850000|2021-02-11 15:20:50|4581.8|4575.8|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|4
1613056860000|2021-02-11 15:21:00|4582.3|4576.3|4582.1|4576.1|4582.3|4576.3|4582.1|4576.1|2
1613056870000|2021-02-11 15:21:10|||||||||2
1613056880000|2021-02-11 15:21:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|3
1613056890000|2021-02-11 15:21:30|4581.3|4575.3|4581.8|4575.8|4582.3|4576.3|4581.3|4575.3|4
1613056900000|2021-02-11 15:21:40|4581.6|4575.6|4583.3|4577.3|4583.3|4577.3|4581.6|4575.6|7
1613056910000|2021-02-11 15:21:50|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|8
1613056920000|2021-02-11 15:22:00|4580.8|4574.8|4580.8|4574.8|4581.3|4575.3|4580.3|4574.3|17
1613056930000|2021-02-11 15:22:10|4580.6|4574.6|4580.8|4574.8|4581.1|4575.1|4580.3|4574.3|3
1613056940000|2021-02-11 15:22:20|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|3
1613056950000|2021-02-11 15:22:30|4580.3|4574.3|4582.6|4576.6|4583.3|4577.3|4580.3|4574.3|20
1613056960000|2021-02-11 15:22:40|4582.8|4576.8|4582.6|4576.6|4583.3|4577.3|4582.1|4576.1|17
1613056970000|2021-02-11 15:22:50|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4581.3|4575.3|28
1613056980000|2021-02-11 15:23:00|4582.3|4576.3|4580.3|4574.3|4582.3|4576.3|4580.3|4574.3|35
1613056990000|2021-02-11 15:23:10|4580.6|4574.6|4582.6|4576.6|4582.6|4576.6|4580.6|4574.6|11
1613057000000|2021-02-11 15:23:20|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|3
1613057010000|2021-02-11 15:23:30|4581.6|4575.6|4583.3|4577.3|4583.3|4577.3|4581.6|4575.6|16
1613057020000|2021-02-11 15:23:40|4584.3|4578.3|4583.6|4577.6|4584.3|4578.3|4583.6|4577.6|23
1613057030000|2021-02-11 15:23:50|4583.3|4577.3|4582.6|4576.6|4583.3|4577.3|4582.6|4576.6|11
1613057040000|2021-02-11 15:24:00|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|11
1613057050000|2021-02-11 15:24:10|4582.3|4576.3|4581.6|4575.6|4582.6|4576.6|4581.3|4575.3|13
1613057060000|2021-02-11 15:24:20|4581.8|4575.8|4580.8|4574.8|4582.6|4576.6|4580.8|4574.8|8
1613057070000|2021-02-11 15:24:30|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.6|4575.6|1
1613057080000|2021-02-11 15:24:40|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4580.3|4574.3|9
1613057090000|2021-02-11 15:24:50|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|66
1613057100000|2021-02-11 15:25:00|4580.6|4574.6|4580.6|4574.6|4580.8|4574.8|4580.3|4574.3|3
1613057110000|2021-02-11 15:25:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|10
1613057120000|2021-02-11 15:25:20|4579.8|4573.8|4579.3|4573.3|4580.3|4574.3|4579.3|4573.3|3
1613057130000|2021-02-11 15:25:30|4579.8|4573.8|4581.8|4575.8|4581.8|4575.8|4579.8|4573.8|27
1613057140000|2021-02-11 15:25:40|4582.1|4576.1|4580.3|4574.3|4582.1|4576.1|4580.3|4574.3|10
1613057150000|2021-02-11 15:25:50|4580.8|4574.8|4581.6|4575.6|4581.8|4575.8|4580.8|4574.8|3
1613057160000|2021-02-11 15:26:00|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.6|4575.6|5
1613057170000|2021-02-11 15:26:10|4583.1|4577.1|4582.6|4576.6|4583.3|4577.3|4582.3|4576.3|1
1613057180000|2021-02-11 15:26:20|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4581.8|4575.8|6
1613057190000|2021-02-11 15:26:30|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|6
1613057200000|2021-02-11 15:26:40|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|0
1613057210000|2021-02-11 15:26:50|4582.6|4576.6|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|4
1613057220000|2021-02-11 15:27:00|4582.8|4576.8|4582.6|4576.6|4582.8|4576.8|4582.6|4576.6|4
1613057230000|2021-02-11 15:27:10|4583.8|4577.8|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|18
1613057240000|2021-02-11 15:27:20|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.3|4576.3|12
1613057250000|2021-02-11 15:27:30|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|39
1613057260000|2021-02-11 15:27:40|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|3
1613057270000|2021-02-11 15:27:50|4584.1|4578.1|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|6
1613057280000|2021-02-11 15:28:00|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|7
1613057290000|2021-02-11 15:28:10|4582.6|4576.6|4583.8|4577.8|4584.3|4578.3|4582.1|4576.1|6
1613057300000|2021-02-11 15:28:20|4584.3|4578.3|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|4
1613057310000|2021-02-11 15:28:30|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.6|4577.6|2
1613057320000|2021-02-11 15:28:40|4583.3|4577.3|4583.1|4577.1|4583.3|4577.3|4582.6|4576.6|4
1613057330000|2021-02-11 15:28:50|4583.3|4577.3|4583.8|4577.8|4584.3|4578.3|4583.3|4577.3|3
1613057340000|2021-02-11 15:29:00|4583.3|4577.3|4582.8|4576.8|4584.1|4578.1|4582.6|4576.6|8
1613057350000|2021-02-11 15:29:10|4583.1|4577.1|4581.8|4575.8|4583.1|4577.1|4581.3|4575.3|1
1613057360000|2021-02-11 15:29:20|4582.3|4576.3|4582.1|4576.1|4582.3|4576.3|4581.8|4575.8|2
1613057370000|2021-02-11 15:29:30|4582.3|4576.3|4583.3|4577.3|4583.6|4577.6|4582.3|4576.3|8
1613057380000|2021-02-11 15:29:40|4583.6|4577.6|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|6
1613057390000|2021-02-11 15:29:50|4584.8|4578.8|4584.3|4578.3|4585.1|4579.1|4584.3|4578.3|34
1613057400000|2021-02-11 15:30:00|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|10
1613057410000|2021-02-11 15:30:10|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|3
1613057420000|2021-02-11 15:30:20|4584.1|4578.1|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|3
1613057430000|2021-02-11 15:30:30|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|8
1613057440000|2021-02-11 15:30:40|4584.1|4578.1|4582.8|4576.8|4584.1|4578.1|4582.8|4576.8|1
1613057450000|2021-02-11 15:30:50|4583.1|4577.1|4583.8|4577.8|4583.8|4577.8|4583.1|4577.1|1
1613057460000|2021-02-11 15:31:00|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4582.3|4576.3|12
1613057470000|2021-02-11 15:31:10|4582.8|4576.8|4583.1|4577.1|4583.1|4577.1|4582.8|4576.8|4
1613057480000|2021-02-11 15:31:20|4582.8|4576.8|4580.8|4574.8|4583.1|4577.1|4580.8|4574.8|6
1613057490000|2021-02-11 15:31:30|4580.6|4574.6|4580.1|4574.1|4580.6|4574.6|4579.3|4573.3|7
1613057500000|2021-02-11 15:31:40|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|15
1613057520000|2021-02-11 15:32:00|4580.3|4574.3|4581.1|4575.1|4581.1|4575.1|4580.1|4574.1|6
1613057530000|2021-02-11 15:32:10|4580.8|4574.8|4582.3|4576.3|4582.3|4576.3|4580.8|4574.8|4
1613057540000|2021-02-11 15:32:20|4582.6|4576.6|4583.6|4577.6|4583.8|4577.8|4582.3|4576.3|6
1613057550000|2021-02-11 15:32:30|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|6
1613057560000|2021-02-11 15:32:40|4585.6|4579.6|4586.3|4580.3|4586.8|4580.8|4585.6|4579.6|13
1613057570000|2021-02-11 15:32:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.3|4580.3|9
1613057580000|2021-02-11 15:33:00|4586.6|4580.6|4585.8|4579.8|4586.6|4580.6|4585.3|4579.3|17
1613057590000|2021-02-11 15:33:10|4585.3|4579.3|4584.1|4578.1|4585.3|4579.3|4584.1|4578.1|4
1613057600000|2021-02-11 15:33:20|4585.3|4579.3|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|3
1613057610000|2021-02-11 15:33:30|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|43
1613057620000|2021-02-11 15:33:40|4587.3|4581.3|4586.3|4580.3|4587.3|4581.3|4586.3|4580.3|21
1613057630000|2021-02-11 15:33:50|4587.3|4581.3|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|20
1613057640000|2021-02-11 15:34:00|4586.8|4580.8|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|4
1613057650000|2021-02-11 15:34:10|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|5
1613057660000|2021-02-11 15:34:20|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|5
1613057670000|2021-02-11 15:34:30|4589.3|4583.3|4587.8|4581.8|4589.3|4583.3|4587.8|4581.8|20
1613057680000|2021-02-11 15:34:40|4587.6|4581.6|4589.8|4583.8|4590.3|4584.3|4587.6|4581.6|25
1613057690000|2021-02-11 15:34:50|4590.1|4584.1|4590.8|4584.8|4590.8|4584.8|4589.6|4583.6|6
1613057700000|2021-02-11 15:35:00|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4590.3|4584.3|2
1613057710000|2021-02-11 15:35:10|4590.8|4584.8|4592.3|4586.3|4592.3|4586.3|4590.8|4584.8|13
1613057720000|2021-02-11 15:35:20|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|4
1613057730000|2021-02-11 15:35:30|4592.3|4586.3|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|10
1613057740000|2021-02-11 15:35:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.6|4585.6|13
1613057750000|2021-02-11 15:35:50|4592.1|4586.1|4591.3|4585.3|4592.1|4586.1|4591.3|4585.3|7
1613057760000|2021-02-11 15:36:00|4590.8|4584.8|4590.6|4584.6|4590.8|4584.8|4590.6|4584.6|10
1613057770000|2021-02-11 15:36:10|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|2
1613057780000|2021-02-11 15:36:20|4590.6|4584.6|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|12
1613057790000|2021-02-11 15:36:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4590.6|4584.6|19
1613057800000|2021-02-11 15:36:40|||||||||11
1613057810000|2021-02-11 15:36:50|4591.6|4585.6|4593.3|4587.3|4595.3|4589.3|4591.6|4585.6|29
1613057820000|2021-02-11 15:37:00|||||||||10
1613057830000|2021-02-11 15:37:10|4594.6|4588.6|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|19
1613057840000|2021-02-11 15:37:20|4594.3|4588.3|4593.6|4587.6|4594.3|4588.3|4593.6|4587.6|8
1613057850000|2021-02-11 15:37:30|4594.6|4588.6|4593.3|4587.3|4594.6|4588.6|4592.3|4586.3|45
1613057860000|2021-02-11 15:37:40|4593.1|4587.1|4593.3|4587.3|4593.3|4587.3|4593.1|4587.1|9
1613057870000|2021-02-11 15:37:50|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|14
1613057880000|2021-02-11 15:38:00|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|7
1613057890000|2021-02-11 15:38:10|4594.1|4588.1|4593.8|4587.8|4594.1|4588.1|4593.8|4587.8|5
1613057900000|2021-02-11 15:38:20|4593.6|4587.6|4594.6|4588.6|4594.6|4588.6|4593.6|4587.6|17
1613057910000|2021-02-11 15:38:30|4595.1|4589.1|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|17
1613057920000|2021-02-11 15:38:40|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|11
1613057930000|2021-02-11 15:38:50|4594.1|4588.1|4593.6|4587.6|4594.3|4588.3|4593.6|4587.6|5
1613057940000|2021-02-11 15:39:00|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|4
1613057950000|2021-02-11 15:39:10|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|5
1613057960000|2021-02-11 15:39:20|4593.6|4587.6|4591.6|4585.6|4593.6|4587.6|4591.6|4585.6|17
1613057970000|2021-02-11 15:39:30|4592.1|4586.1|4592.3|4586.3|4592.3|4586.3|4592.1|4586.1|6
1613057980000|2021-02-11 15:39:40|4592.6|4586.6|4593.3|4587.3|4593.3|4587.3|4592.6|4586.6|12
1613057990000|2021-02-11 15:39:50|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|5
1613058000000|2021-02-11 15:40:00|4593.3|4587.3|4593.8|4587.8|4593.8|4587.8|4593.1|4587.1|13
1613058010000|2021-02-11 15:40:10|4594.3|4588.3|4594.6|4588.6|4595.3|4589.3|4593.6|4587.6|18
1613058020000|2021-02-11 15:40:20|4594.8|4588.8|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|24
1613058030000|2021-02-11 15:40:30|4594.1|4588.1|4594.3|4588.3|4595.1|4589.1|4593.6|4587.6|14
1613058040000|2021-02-11 15:40:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|3
1613058050000|2021-02-11 15:40:50|4594.6|4588.6|4593.3|4587.3|4594.8|4588.8|4593.3|4587.3|7
1613058060000|2021-02-11 15:41:00|||||||||2
1613058070000|2021-02-11 15:41:10|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|5
1613058080000|2021-02-11 15:41:20|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|7
1613058090000|2021-02-11 15:41:30|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|7
1613058100000|2021-02-11 15:41:40|4594.1|4588.1|4594.3|4588.3|4594.3|4588.3|4593.6|4587.6|13
1613058110000|2021-02-11 15:41:50|4594.1|4588.1|4592.8|4586.8|4594.1|4588.1|4592.6|4586.6|2
1613058120000|2021-02-11 15:42:00|4593.3|4587.3|4591.3|4585.3|4593.3|4587.3|4591.1|4585.1|4
1613058130000|2021-02-11 15:42:10|4591.8|4585.8|4591.6|4585.6|4592.3|4586.3|4591.3|4585.3|8
1613058140000|2021-02-11 15:42:20|4592.1|4586.1|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|8
1613058150000|2021-02-11 15:42:30|4592.3|4586.3|4591.6|4585.6|4592.3|4586.3|4591.6|4585.6|1
1613058160000|2021-02-11 15:42:40|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|2
1613058170000|2021-02-11 15:42:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|7
1613058180000|2021-02-11 15:43:00|4591.3|4585.3|4590.3|4584.3|4591.6|4585.6|4589.6|4583.6|3
1613058190000|2021-02-11 15:43:10|4590.1|4584.1|4590.3|4584.3|4590.6|4584.6|4590.1|4584.1|8
1613058200000|2021-02-11 15:43:20|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4590.1|4584.1|5
1613058210000|2021-02-11 15:43:30|4591.3|4585.3|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|6
1613058220000|2021-02-11 15:43:40|4591.8|4585.8|4591.3|4585.3|4592.1|4586.1|4591.3|4585.3|0
1613058230000|2021-02-11 15:43:50|4591.6|4585.6|4591.6|4585.6|4591.8|4585.8|4591.1|4585.1|1
1613058240000|2021-02-11 15:44:00|4591.3|4585.3|4591.1|4585.1|4591.8|4585.8|4591.1|4585.1|3
1613058250000|2021-02-11 15:44:10|4591.3|4585.3|4592.1|4586.1|4592.1|4586.1|4591.1|4585.1|4
1613058260000|2021-02-11 15:44:20|4591.8|4585.8|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|0
1613058270000|2021-02-11 15:44:30|4592.6|4586.6|4592.8|4586.8|4593.3|4587.3|4592.6|4586.6|2
1613058280000|2021-02-11 15:44:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|6
1613058290000|2021-02-11 15:44:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|10
1613058300000|2021-02-11 15:45:00|4592.6|4586.6|4590.3|4584.3|4592.6|4586.6|4590.3|4584.3|23
1613058310000|2021-02-11 15:45:10|4589.8|4583.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|11
1613058320000|2021-02-11 15:45:20|4590.1|4584.1|4590.6|4584.6|4591.3|4585.3|4590.1|4584.1|6
1613058330000|2021-02-11 15:45:30|4589.3|4583.3|4590.6|4584.6|4590.8|4584.8|4589.3|4583.3|11
1613058340000|2021-02-11 15:45:40|4590.8|4584.8|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|2
1613058350000|2021-02-11 15:45:50|4591.3|4585.3|4591.3|4585.3|4591.8|4585.8|4590.8|4584.8|5
1613058360000|2021-02-11 15:46:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|3
1613058370000|2021-02-11 15:46:10|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|2
1613058380000|2021-02-11 15:46:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|4
1613058390000|2021-02-11 15:46:30|4592.6|4586.6|4592.6|4586.6|4592.8|4586.8|4592.6|4586.6|26
1613058400000|2021-02-11 15:46:40|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|6
1613058410000|2021-02-11 15:46:50|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.3|4587.3|11
1613058420000|2021-02-11 15:47:00|4594.3|4588.3|4590.1|4584.1|4594.3|4588.3|4590.1|4584.1|66
1613058430000|2021-02-11 15:47:10|4590.3|4584.3|4588.3|4582.3|4590.6|4584.6|4588.3|4582.3|58
1613058440000|2021-02-11 15:47:20|4588.6|4582.6|4585.3|4579.3|4588.6|4582.6|4585.3|4579.3|46
1613058450000|2021-02-11 15:47:30|4585.6|4579.6|4584.3|4578.3|4585.6|4579.6|4584.3|4578.3|150
1613058460000|2021-02-11 15:47:40|4584.6|4578.6|4584.3|4578.3|4585.1|4579.1|4584.1|4578.1|48
1613058470000|2021-02-11 15:47:50|4584.1|4578.1|4584.1|4578.1|4584.8|4578.8|4584.1|4578.1|22
1613058480000|2021-02-11 15:48:00|4583.8|4577.8|4584.1|4578.1|4584.6|4578.6|4583.8|4577.8|4
1613058490000|2021-02-11 15:48:10|4584.3|4578.3|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|10
1613058500000|2021-02-11 15:48:20|4584.6|4578.6|4583.3|4577.3|4584.6|4578.6|4583.3|4577.3|21
1613058510000|2021-02-11 15:48:30|4583.1|4577.1|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|3
1613058520000|2021-02-11 15:48:40|4582.6|4576.6|4583.6|4577.6|4584.3|4578.3|4582.6|4576.6|5
1613058530000|2021-02-11 15:48:50|4583.3|4577.3|4583.6|4577.6|4584.1|4578.1|4583.3|4577.3|14
1613058540000|2021-02-11 15:49:00|4583.8|4577.8|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|20
1613058550000|2021-02-11 15:49:10|4583.8|4577.8|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|124
1613058560000|2021-02-11 15:49:20|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.1|4576.1|104
1613058570000|2021-02-11 15:49:30|4582.1|4576.1|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|160
1613058580000|2021-02-11 15:49:40|4582.6|4576.6|4581.8|4575.8|4582.8|4576.8|4581.8|4575.8|67
1613058590000|2021-02-11 15:49:50|||||||||12
1613058600000|2021-02-11 15:50:00|||||||||2
1613058610000|2021-02-11 15:50:10|4582.1|4576.1|4582.8|4576.8|4583.3|4577.3|4582.1|4576.1|13
1613058620000|2021-02-11 15:50:20|4582.3|4576.3|4583.1|4577.1|4583.1|4577.1|4582.3|4576.3|2
1613058630000|2021-02-11 15:50:30|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4581.8|4575.8|35
1613058640000|2021-02-11 15:50:40|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|12
1613058650000|2021-02-11 15:50:50|4583.1|4577.1|4583.8|4577.8|4583.8|4577.8|4582.8|4576.8|5
1613058660000|2021-02-11 15:51:00|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|13
1613058670000|2021-02-11 15:51:10|4584.1|4578.1|4584.1|4578.1|4584.8|4578.8|4583.8|4577.8|4
1613058680000|2021-02-11 15:51:20|4584.8|4578.8|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|7
1613058690000|2021-02-11 15:51:30|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4584.8|4578.8|146
1613058700000|2021-02-11 15:51:40|4584.8|4578.8|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|10
1613058710000|2021-02-11 15:51:50|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|10
1613058720000|2021-02-11 15:52:00|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|2
1613058730000|2021-02-11 15:52:10|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|30
1613058740000|2021-02-11 15:52:20|4586.3|4580.3|4587.1|4581.1|4587.1|4581.1|4585.8|4579.8|190
1613058750000|2021-02-11 15:52:30|4587.3|4581.3|4586.3|4580.3|4587.3|4581.3|4586.3|4580.3|2
1613058760000|2021-02-11 15:52:40|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|3
1613058770000|2021-02-11 15:52:50|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|3
1613058780000|2021-02-11 15:53:00|4585.1|4579.1|4586.6|4580.6|4586.6|4580.6|4585.1|4579.1|5
1613058790000|2021-02-11 15:53:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|2
1613058800000|2021-02-11 15:53:20|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.1|4579.1|8
1613058810000|2021-02-11 15:53:30|4586.1|4580.1|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|104
1613058820000|2021-02-11 15:53:40|||||||||2
1613058830000|2021-02-11 15:53:50|||||||||51
1613058840000|2021-02-11 15:54:00|4586.8|4580.8|4585.8|4579.8|4586.8|4580.8|4585.8|4579.8|53
1613058850000|2021-02-11 15:54:10|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|16
1613058860000|2021-02-11 15:54:20|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|5
1613058870000|2021-02-11 15:54:30|||||||||1
1613058880000|2021-02-11 15:54:40|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|15
1613058890000|2021-02-11 15:54:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.1|4577.1|4
1613058900000|2021-02-11 15:55:00|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.1|4577.1|5
1613058910000|2021-02-11 15:55:10|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|118
1613058920000|2021-02-11 15:55:20|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4584.1|4578.1|5
1613058930000|2021-02-11 15:55:30|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|2
1613058940000|2021-02-11 15:55:40|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|32
1613058950000|2021-02-11 15:55:50|4585.1|4579.1|4584.3|4578.3|4585.1|4579.1|4584.3|4578.3|8
1613058960000|2021-02-11 15:56:00|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|3
1613058970000|2021-02-11 15:56:10|4582.8|4576.8|4583.1|4577.1|4583.1|4577.1|4582.8|4576.8|7
1613058980000|2021-02-11 15:56:20|4582.8|4576.8|4581.1|4575.1|4582.8|4576.8|4580.8|4574.8|9
1613058990000|2021-02-11 15:56:30|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|54
1613059000000|2021-02-11 15:56:40|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|3
1613059010000|2021-02-11 15:56:50|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|9
1613059020000|2021-02-11 15:57:00|4583.1|4577.1|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|5
1613059030000|2021-02-11 15:57:10|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1613059040000|2021-02-11 15:57:20|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|2
1613059050000|2021-02-11 15:57:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1613059060000|2021-02-11 15:57:40|4584.6|4578.6|4585.3|4579.3|4585.3|4579.3|4583.8|4577.8|10
1613059070000|2021-02-11 15:57:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1613059080000|2021-02-11 15:58:00|4585.6|4579.6|4582.8|4576.8|4585.6|4579.6|4582.8|4576.8|17
1613059090000|2021-02-11 15:58:10|4583.1|4577.1|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|0
1613059100000|2021-02-11 15:58:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|2
1613059110000|2021-02-11 15:58:30|4582.8|4576.8|4583.1|4577.1|4583.1|4577.1|4582.8|4576.8|2
1613059120000|2021-02-11 15:58:40|4582.8|4576.8|4582.1|4576.1|4582.8|4576.8|4582.1|4576.1|4
1613059130000|2021-02-11 15:58:50|4581.8|4575.8|4580.6|4574.6|4581.8|4575.8|4580.6|4574.6|28
1613059140000|2021-02-11 15:59:00|4580.3|4574.3|4579.3|4573.3|4580.3|4574.3|4577.8|4571.8|30
1613059150000|2021-02-11 15:59:10|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4577.3|4571.3|47
1613059160000|2021-02-11 15:59:20|4578.1|4572.1|4579.3|4573.3|4579.3|4573.3|4578.1|4572.1|5
1613059170000|2021-02-11 15:59:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|7
1613059180000|2021-02-11 15:59:40|4578.1|4572.1|4577.3|4571.3|4578.3|4572.3|4577.3|4571.3|12
1613059190000|2021-02-11 15:59:50|4577.8|4571.8|4578.1|4572.1|4578.3|4572.3|4577.3|4571.3|6
1613059200000|2021-02-11 16:00:00|4577.8|4571.8|4578.1|4572.1|4578.3|4572.3|4577.6|4571.6|14
1613059210000|2021-02-11 16:00:10|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.3|4572.3|6
1613059220000|2021-02-11 16:00:20|4579.3|4573.3|4580.8|4574.8|4581.1|4575.1|4579.1|4573.1|12
1613059230000|2021-02-11 16:00:30|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|3
1613059240000|2021-02-11 16:00:40|4581.6|4575.6|4581.1|4575.1|4581.8|4575.8|4581.1|4575.1|7
1613059250000|2021-02-11 16:00:50|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4580.3|4574.3|8
1613059260000|2021-02-11 16:01:00|||||||||13
1613059270000|2021-02-11 16:01:10|4580.8|4574.8|4579.8|4573.8|4580.8|4574.8|4579.8|4573.8|5
1613059280000|2021-02-11 16:01:20|4580.1|4574.1|4580.6|4574.6|4581.1|4575.1|4580.1|4574.1|1
1613059290000|2021-02-11 16:01:30|4580.3|4574.3|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|9
1613059300000|2021-02-11 16:01:40|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580.3|4574.3|8
1613059310000|2021-02-11 16:01:50|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.3|4574.3|54
1613059320000|2021-02-11 16:02:00|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|5
1613059330000|2021-02-11 16:02:10|4582.1|4576.1|4582.1|4576.1|4582.3|4576.3|4582.1|4576.1|2
1613059340000|2021-02-11 16:02:20|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.3|4574.3|65
1613059350000|2021-02-11 16:02:30|||||||||7
1613059360000|2021-02-11 16:02:40|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|3
1613059370000|2021-02-11 16:02:50|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|9
1613059380000|2021-02-11 16:03:00|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.3|4573.3|8
1613059390000|2021-02-11 16:03:10|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|10
1613059400000|2021-02-11 16:03:20|4579.6|4573.6|4578.3|4572.3|4579.6|4573.6|4578.3|4572.3|6
1613059410000|2021-02-11 16:03:30|4578.6|4572.6|4577.6|4571.6|4578.8|4572.8|4577.3|4571.3|6
1613059420000|2021-02-11 16:03:40|4577.3|4571.3|4576.8|4570.8|4577.6|4571.6|4576.8|4570.8|9
1613059430000|2021-02-11 16:03:50|4577.3|4571.3|4577.6|4571.6|4577.6|4571.6|4576.8|4570.8|1
1613059440000|2021-02-11 16:04:00|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|5
1613059450000|2021-02-11 16:04:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4
1613059460000|2021-02-11 16:04:20|4578.1|4572.1|4577.3|4571.3|4579.1|4573.1|4577.1|4571.1|8
1613059470000|2021-02-11 16:04:30|4577.1|4571.1|4575.3|4569.3|4577.1|4571.1|4575.3|4569.3|14
1613059480000|2021-02-11 16:04:40|4575.6|4569.6|4576.1|4570.1|4576.3|4570.3|4575.6|4569.6|160
1613059490000|2021-02-11 16:04:50|4576.3|4570.3|4575.3|4569.3|4576.3|4570.3|4575.1|4569.1|20
1613059500000|2021-02-11 16:05:00|4575.1|4569.1|4574.3|4568.3|4575.1|4569.1|4573.3|4567.3|21
1613059510000|2021-02-11 16:05:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|7
1613059520000|2021-02-11 16:05:20|4575.1|4569.1|4574.8|4568.8|4575.1|4569.1|4574.8|4568.8|5
1613059530000|2021-02-11 16:05:30|4575.3|4569.3|4575.3|4569.3|4575.8|4569.8|4574.8|4568.8|5
1613059540000|2021-02-11 16:05:40|||||||||3
1613059550000|2021-02-11 16:05:50|4575.1|4569.1|4575.3|4569.3|4575.3|4569.3|4575.1|4569.1|4
1613059560000|2021-02-11 16:06:00|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.3|4568.3|17
1613059570000|2021-02-11 16:06:10|4574.3|4568.3|4573.8|4567.8|4575.3|4569.3|4573.3|4567.3|26
1613059580000|2021-02-11 16:06:20|4574|4568|4573.8|4567.8|4574.3|4568.3|4573.8|4567.8|2
1613059590000|2021-02-11 16:06:30|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|5
1613059600000|2021-02-11 16:06:40|4573.3|4567.3|4575.1|4569.1|4575.1|4569.1|4573.3|4567.3|9
1613059610000|2021-02-11 16:06:50|4575.3|4569.3|4576.6|4570.6|4576.6|4570.6|4574.8|4568.8|8
1613059620000|2021-02-11 16:07:00|4575.8|4569.8|4576.1|4570.1|4576.6|4570.6|4575.8|4569.8|7
1613059630000|2021-02-11 16:07:10|4576.3|4570.3|4577.1|4571.1|4577.3|4571.3|4576.3|4570.3|5
1613059640000|2021-02-11 16:07:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|16
1613059650000|2021-02-11 16:07:30|4576.5|4570.5|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|8
1613059660000|2021-02-11 16:07:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4
1613059670000|2021-02-11 16:07:50|4576.8|4570.8|4577.1|4571.1|4577.1|4571.1|4576.6|4570.6|4
1613059680000|2021-02-11 16:08:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|1
1613059690000|2021-02-11 16:08:10|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|7
1613059700000|2021-02-11 16:08:20|4575.8|4569.8|4575.1|4569.1|4575.8|4569.8|4574.6|4568.6|6
1613059710000|2021-02-11 16:08:30|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.1|4568.1|7
1613059720000|2021-02-11 16:08:40|4575.8|4569.8|4574.8|4568.8|4575.8|4569.8|4574.8|4568.8|9
1613059730000|2021-02-11 16:08:50|4574.3|4568.3|4575.8|4569.8|4575.8|4569.8|4574.3|4568.3|9
1613059740000|2021-02-11 16:09:00|4575.6|4569.6|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|32
1613059750000|2021-02-11 16:09:10|||||||||5
1613059760000|2021-02-11 16:09:20|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|10
1613059770000|2021-02-11 16:09:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|7
1613059780000|2021-02-11 16:09:40|4576|4570|4576.3|4570.3|4576.5|4570.5|4575.8|4569.8|3
1613059790000|2021-02-11 16:09:50|4576|4570|4576|4570|4576.3|4570.3|4576|4570|2
1613059800000|2021-02-11 16:10:00|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4
1613059810000|2021-02-11 16:10:10|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|1
1613059820000|2021-02-11 16:10:20|4576.5|4570.5|4577|4571|4577|4571|4576.5|4570.5|7
1613059830000|2021-02-11 16:10:30|4577.3|4571.3|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1613059840000|2021-02-11 16:10:40|4577.5|4571.5|4578.3|4572.3|4578.8|4572.8|4577.5|4571.5|12
1613059850000|2021-02-11 16:10:50|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|3
1613059860000|2021-02-11 16:11:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578|4572|4
1613059870000|2021-02-11 16:11:10|4578.5|4572.5|4578.5|4572.5|4579.3|4573.3|4578.3|4572.3|14
1613059880000|2021-02-11 16:11:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1613059890000|2021-02-11 16:11:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4
1613059900000|2021-02-11 16:11:40|4579.5|4573.5|4579.3|4573.3|4579.5|4573.5|4579.3|4573.3|5
1613059910000|2021-02-11 16:11:50|4579.6|4573.6|4579|4573|4579.8|4573.8|4579|4573|6
1613059920000|2021-02-11 16:12:00|4578.8|4572.8|4579.3|4573.3|4579.5|4573.5|4578.5|4572.5|8
1613059930000|2021-02-11 16:12:10|4578.5|4572.5|4577.8|4571.8|4578.5|4572.5|4577.8|4571.8|3
1613059940000|2021-02-11 16:12:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|6
1613059950000|2021-02-11 16:12:30|||||||||4
1613059970000|2021-02-11 16:12:50|||||||||5
1613059980000|2021-02-11 16:13:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|9
1613059990000|2021-02-11 16:13:10|4578|4572|4578.3|4572.3|4578.8|4572.8|4578|4572|10
1613060000000|2021-02-11 16:13:20|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|4
1613060010000|2021-02-11 16:13:30|||||||||1
1613060020000|2021-02-11 16:13:40|4578|4572|4577.8|4571.8|4578|4572|4577.8|4571.8|4
1613060030000|2021-02-11 16:13:50|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|10
1613060040000|2021-02-11 16:14:00|4576|4570|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|3
1613060050000|2021-02-11 16:14:10|4575.3|4569.3|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|6
1613060060000|2021-02-11 16:14:20|||||||||2
1613060070000|2021-02-11 16:14:30|4574.3|4568.3|4574.8|4568.8|4575.3|4569.3|4574.3|4568.3|28
1613060080000|2021-02-11 16:14:40|4574.3|4568.3|4574.5|4568.5|4574.5|4568.5|4574.3|4568.3|3
1613060090000|2021-02-11 16:14:50|4574.8|4568.8|4575|4569|4575|4569|4574.8|4568.8|4
1613060100000|2021-02-11 16:15:00|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|4
1613060110000|2021-02-11 16:15:10|4575.5|4569.5|4573.5|4567.5|4576.3|4570.3|4573.5|4567.5|18
1613060120000|2021-02-11 16:15:20|4573|4567|4574.8|4568.8|4574.8|4568.8|4573|4567|13
1613060130000|2021-02-11 16:15:30|4577.3|4571.3|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|33
1613060140000|2021-02-11 16:15:40|4575.8|4569.8|4577.3|4571.3|4577.3|4571.3|4575.8|4569.8|5
1613060150000|2021-02-11 16:15:50|4577.5|4571.5|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|4
1613060160000|2021-02-11 16:16:00|4577.3|4571.3|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|0
1613060170000|2021-02-11 16:16:10|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|4
1613060180000|2021-02-11 16:16:20|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|9
1613060190000|2021-02-11 16:16:30|||||||||13
1613060200000|2021-02-11 16:16:40|4576|4570|4575.8|4569.8|4576|4570|4575.8|4569.8|3
1613060210000|2021-02-11 16:16:50|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|3
1613060220000|2021-02-11 16:17:00|||||||||6
1613060230000|2021-02-11 16:17:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|2
1613060240000|2021-02-11 16:17:20|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|5
1613060250000|2021-02-11 16:17:30|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4575.5|4569.5|3
1613060260000|2021-02-11 16:17:40|4575.3|4569.3|4575|4569|4575.3|4569.3|4575|4569|15
1613060270000|2021-02-11 16:17:50|4575.3|4569.3|4575.5|4569.5|4575.8|4569.8|4575.3|4569.3|3
1613060280000|2021-02-11 16:18:00|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|0
1613060290000|2021-02-11 16:18:10|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.5|4569.5|0
1613060300000|2021-02-11 16:18:20|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|4
1613060310000|2021-02-11 16:18:30|4575.5|4569.5|4575.5|4569.5|4575.8|4569.8|4575.5|4569.5|1
1613060320000|2021-02-11 16:18:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|17
1613060330000|2021-02-11 16:18:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1613060340000|2021-02-11 16:19:00|4574.5|4568.5|4572.5|4566.5|4574.8|4568.8|4572.5|4566.5|22
1613060350000|2021-02-11 16:19:10|4572.8|4566.8|4573.3|4567.3|4573.5|4567.5|4572.8|4566.8|5
1613060360000|2021-02-11 16:19:20|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.5|4566.5|2
1613060370000|2021-02-11 16:19:30|4573.5|4567.5|4571.3|4565.3|4573.8|4567.8|4571|4565|22
1613060380000|2021-02-11 16:19:40|4571|4565|4571.8|4565.8|4571.8|4565.8|4570.8|4564.8|7
1613060390000|2021-02-11 16:19:50|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|20
1613060400000|2021-02-11 16:20:00|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571|4565|6
1613060410000|2021-02-11 16:20:10|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|2
1613060420000|2021-02-11 16:20:20|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4572|4566|10
1613060430000|2021-02-11 16:20:30|4571.8|4565.8|4571.8|4565.8|4572|4566|4571|4565|17
1613060440000|2021-02-11 16:20:40|4571|4565|4570.8|4564.8|4571|4565|4570.5|4564.5|4
1613060450000|2021-02-11 16:20:50|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570|4564|21
1613060460000|2021-02-11 16:21:00|4570.3|4564.3|4571.5|4565.5|4571.5|4565.5|4569.8|4563.8|10
1613060470000|2021-02-11 16:21:10|4571.8|4565.8|4572|4566|4572.5|4566.5|4571.8|4565.8|17
1613060480000|2021-02-11 16:21:20|4571.8|4565.8|4572.8|4566.8|4572.8|4566.8|4571.8|4565.8|1
1613060490000|2021-02-11 16:21:30|4573.8|4567.8|4574|4568|4574|4568|4573|4567|25
1613060500000|2021-02-11 16:21:40|4573.8|4567.8|4573|4567|4573.8|4567.8|4573|4567|8
1613060510000|2021-02-11 16:21:50|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572|4566|18
1613060520000|2021-02-11 16:22:00|4573.5|4567.5|4573.8|4567.8|4573.8|4567.8|4573|4567|3
1613060530000|2021-02-11 16:22:10|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|1
1613060540000|2021-02-11 16:22:20|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|7
1613060550000|2021-02-11 16:22:30|||||||||11
1613060560000|2021-02-11 16:22:40|||||||||2
1613060570000|2021-02-11 16:22:50|||||||||5
1613060580000|2021-02-11 16:23:00|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|17
1613060590000|2021-02-11 16:23:10|4572.8|4566.8|4573.5|4567.5|4573.8|4567.8|4572.3|4566.3|34
1613060600000|2021-02-11 16:23:20|4573.8|4567.8|4572.8|4566.8|4573.8|4567.8|4572.8|4566.8|8
1613060610000|2021-02-11 16:23:30|4573|4567|4572.8|4566.8|4573|4567|4572|4566|57
1613060620000|2021-02-11 16:23:40|4572.5|4566.5|4572|4566|4572.8|4566.8|4572|4566|3
1613060630000|2021-02-11 16:23:50|4571.3|4565.3|4569.8|4563.8|4572|4566|4569.8|4563.8|11
1613060640000|2021-02-11 16:24:00|4570.3|4564.3|4569.5|4563.5|4570.8|4564.8|4569.5|4563.5|7
1613060650000|2021-02-11 16:24:10|4569.8|4563.8|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|17
1613060660000|2021-02-11 16:24:20|4569.8|4563.8|4570.5|4564.5|4571|4565|4569.8|4563.8|12
1613060670000|2021-02-11 16:24:30|4570.3|4564.3|4570|4564|4570.5|4564.5|4569.8|4563.8|3
1613060680000|2021-02-11 16:24:40|||||||||4
1613060690000|2021-02-11 16:24:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|55
1613060700000|2021-02-11 16:25:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|37
1613060710000|2021-02-11 16:25:10|||||||||50
1613060720000|2021-02-11 16:25:20|4569.8|4563.8|4571|4565|4571|4565|4569.8|4563.8|14
1613060730000|2021-02-11 16:25:30|4572|4566|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|6
1613060740000|2021-02-11 16:25:40|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|2
1613060750000|2021-02-11 16:25:50|4571.8|4565.8|4572|4566|4572|4566|4571.8|4565.8|6
1613060760000|2021-02-11 16:26:00|4571.8|4565.8|4573|4567|4573|4567|4571.8|4565.8|11
1613060770000|2021-02-11 16:26:10|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|3
1613060780000|2021-02-11 16:26:20|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|6
1613060790000|2021-02-11 16:26:30|4573.5|4567.5|4573|4567|4573.5|4567.5|4572.8|4566.8|5
1613060800000|2021-02-11 16:26:40|4573.3|4567.3|4573.5|4567.5|4573.5|4567.5|4573.3|4567.3|3
1613060810000|2021-02-11 16:26:50|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573|4567|3
1613060820000|2021-02-11 16:27:00|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.3|4567.3|3
1613060830000|2021-02-11 16:27:10|||||||||4
1613060840000|2021-02-11 16:27:20|4573.3|4567.3|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|6
1613060850000|2021-02-11 16:27:30|||||||||5
1613060860000|2021-02-11 16:27:40|4573|4567|4573.3|4567.3|4573.3|4567.3|4573|4567|16
1613060880000|2021-02-11 16:28:00|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.3|4567.3|7
1613060900000|2021-02-11 16:28:20|||||||||3
1613060910000|2021-02-11 16:28:30|||||||||1
1613060920000|2021-02-11 16:28:40|4574.8|4568.8|4574.8|4568.8|4575.5|4569.5|4574.3|4568.3|25
1613060930000|2021-02-11 16:28:50|||||||||7
1613060940000|2021-02-11 16:29:00|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|2
1613060950000|2021-02-11 16:29:10|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4573.8|4567.8|5
1613060960000|2021-02-11 16:29:20|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.5|4567.5|1
1613060970000|2021-02-11 16:29:30|4573.5|4567.5|4573.8|4567.8|4573.8|4567.8|4573.5|4567.5|1
1613060980000|2021-02-11 16:29:40|4574.3|4568.3|4575.3|4569.3|4575.5|4569.5|4574.3|4568.3|6
1613060990000|2021-02-11 16:29:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.5|4568.5|4
1613061000000|2021-02-11 16:30:00|4574.5|4568.5|4573.3|4567.3|4574.5|4568.5|4573.3|4567.3|11
1613061010000|2021-02-11 16:30:10|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|6
1613061020000|2021-02-11 16:30:20|4573.5|4567.5|4575.5|4569.5|4575.8|4569.8|4573.5|4567.5|21
1613061030000|2021-02-11 16:30:30|4575.8|4569.8|4576.3|4570.3|4576.3|4570.3|4575.8|4569.8|8
1613061040000|2021-02-11 16:30:40|4576|4570|4575.5|4569.5|4576.3|4570.3|4575.5|4569.5|4
1613061050000|2021-02-11 16:30:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|7
1613061060000|2021-02-11 16:31:00|4575|4569|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|4
1613061070000|2021-02-11 16:31:10|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|63
1613061080000|2021-02-11 16:31:20|4575|4569|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|10
1613061090000|2021-02-11 16:31:30|4572.8|4566.8|4571.5|4565.5|4573.5|4567.5|4571.5|4565.5|16
1613061100000|2021-02-11 16:31:40|4571.3|4565.3|4570.3|4564.3|4571.3|4565.3|4569.8|4563.8|17
1613061110000|2021-02-11 16:31:50|4570|4564|4570.3|4564.3|4570.3|4564.3|4570|4564|1
1613061120000|2021-02-11 16:32:00|4570|4564|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|3
1613061130000|2021-02-11 16:32:10|4569.8|4563.8|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|3
1613061150000|2021-02-11 16:32:30|4570.3|4564.3|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|11
1613061160000|2021-02-11 16:32:40|||||||||2
1613061170000|2021-02-11 16:32:50|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|3
1613061180000|2021-02-11 16:33:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|6
1613061190000|2021-02-11 16:33:10|4571.8|4565.8|4570.5|4564.5|4571.8|4565.8|4569.8|4563.8|16
1613061200000|2021-02-11 16:33:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|5
1613061210000|2021-02-11 16:33:30|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|8
1613061230000|2021-02-11 16:33:50|4570.3|4564.3|4570.5|4564.5|4570.5|4564.5|4570.3|4564.3|4
1613061240000|2021-02-11 16:34:00|4570.3|4564.3|4570.3|4564.3|4570.5|4564.5|4569.8|4563.8|4
1613061250000|2021-02-11 16:34:10|4570.5|4564.5|4571.5|4565.5|4572.5|4566.5|4570.5|4564.5|15
1613061260000|2021-02-11 16:34:20|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|2
1613061270000|2021-02-11 16:34:30|4570.8|4564.8|4571.5|4565.5|4571.8|4565.8|4570.8|4564.8|4
1613061280000|2021-02-11 16:34:40|||||||||3
1613061290000|2021-02-11 16:34:50|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|2
1613061300000|2021-02-11 16:35:00|4571.3|4565.3|4571|4565|4571.3|4565.3|4570.8|4564.8|12
1613061310000|2021-02-11 16:35:10|4571.3|4565.3|4572|4566|4572|4566|4571.3|4565.3|140
1613061320000|2021-02-11 16:35:20|4571.8|4565.8|4571.8|4565.8|4572|4566|4571.8|4565.8|6
1613061330000|2021-02-11 16:35:30|4572|4566|4573.3|4567.3|4573.3|4567.3|4572|4566|416
1613061340000|2021-02-11 16:35:40|||||||||19
1613061350000|2021-02-11 16:35:50|4573.5|4567.5|4571.8|4565.8|4573.5|4567.5|4571.8|4565.8|69
1613061360000|2021-02-11 16:36:00|4570.8|4564.8|4569.5|4563.5|4571|4565|4569.5|4563.5|17
1613061370000|2021-02-11 16:36:10|4569.3|4563.3|4567.5|4561.5|4569.3|4563.3|4567.5|4561.5|8
1613061380000|2021-02-11 16:36:20|4567.8|4561.8|4568.5|4562.5|4568.5|4562.5|4567.8|4561.8|7
1613061390000|2021-02-11 16:36:30|4568.8|4562.8|4569|4563|4569|4563|4568|4562|7
1613061400000|2021-02-11 16:36:40|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|0
1613061410000|2021-02-11 16:36:50|4570|4564|4571|4565|4571|4565|4570|4564|7
1613061420000|2021-02-11 16:37:00|4570.8|4564.8|4570|4564|4570.8|4564.8|4570|4564|6
1613061430000|2021-02-11 16:37:10|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|3
1613061440000|2021-02-11 16:37:20|4570.5|4564.5|4568|4562|4570.5|4564.5|4568|4562|11
1613061450000|2021-02-11 16:37:30|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.5|4561.5|6
1613061460000|2021-02-11 16:37:40|4567.5|4561.5|4567|4561|4567.5|4561.5|4566.8|4560.8|37
1613061470000|2021-02-11 16:37:50|4567.3|4561.3|4569.3|4563.3|4569.5|4563.5|4567|4561|173
1613061480000|2021-02-11 16:38:00|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|4
1613061490000|2021-02-11 16:38:10|4569.5|4563.5|4570|4564|4570.3|4564.3|4569.5|4563.5|61
1613061500000|2021-02-11 16:38:20|4570.5|4564.5|4571|4565|4571|4565|4570|4564|17
1613061510000|2021-02-11 16:38:30|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|0
1613061520000|2021-02-11 16:38:40|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|7
1613061530000|2021-02-11 16:38:50|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|2
1613061540000|2021-02-11 16:39:00|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|2
1613061550000|2021-02-11 16:39:10|4574|4568|4575.3|4569.3|4575.8|4569.8|4574|4568|10
1613061560000|2021-02-11 16:39:20|4575|4569|4575|4569|4575.3|4569.3|4575|4569|1
1613061570000|2021-02-11 16:39:30|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|9
1613061580000|2021-02-11 16:39:40|4575.3|4569.3|4574|4568|4575.3|4569.3|4574|4568|8
1613061590000|2021-02-11 16:39:50|||||||||2
1613061600000|2021-02-11 16:40:00|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4573|4567|19
1613061610000|2021-02-11 16:40:10|4573.5|4567.5|4574|4568|4574|4568|4573.5|4567.5|0
1613061620000|2021-02-11 16:40:20|4574.3|4568.3|4574|4568|4574.3|4568.3|4573.8|4567.8|4
1613061630000|2021-02-11 16:40:30|4574.3|4568.3|4574|4568|4574.3|4568.3|4574|4568|42
1613061640000|2021-02-11 16:40:40|4573.5|4567.5|4574.3|4568.3|4574.8|4568.8|4573.5|4567.5|108
1613061650000|2021-02-11 16:40:50|4574|4568|4574.3|4568.3|4574.3|4568.3|4574|4568|6
1613061660000|2021-02-11 16:41:00|4573.5|4567.5|4573.5|4567.5|4574|4568|4573.3|4567.3|8
1613061670000|2021-02-11 16:41:10|4574|4568|4573.5|4567.5|4574.3|4568.3|4573.5|4567.5|4
1613061680000|2021-02-11 16:41:20|4573.8|4567.8|4573.8|4567.8|4574|4568|4573.5|4567.5|0
1613061690000|2021-02-11 16:41:30|4573.5|4567.5|4573.8|4567.8|4573.8|4567.8|4573.5|4567.5|2
1613061700000|2021-02-11 16:41:40|4574|4568|4574.3|4568.3|4574.3|4568.3|4574|4568|3
1613061710000|2021-02-11 16:41:50|4574|4568|4574|4568|4574|4568|4574|4568|2
1613061720000|2021-02-11 16:42:00|4574.5|4568.5|4574.8|4568.8|4575|4569|4573.8|4567.8|13
1613061730000|2021-02-11 16:42:10|4574|4568|4574.8|4568.8|4574.8|4568.8|4574|4568|22
1613061740000|2021-02-11 16:42:20|4576|4570|4576.8|4570.8|4576.8|4570.8|4576|4570|7
1613061750000|2021-02-11 16:42:30|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4575|4569|16
1613061760000|2021-02-11 16:42:40|4575|4569|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|0
1613061780000|2021-02-11 16:43:00|4575|4569|4576.3|4570.3|4576.8|4570.8|4575|4569|10
1613061790000|2021-02-11 16:43:10|4576|4570|4576.3|4570.3|4576.8|4570.8|4576|4570|6
1613061800000|2021-02-11 16:43:20|4576|4570|4577.3|4571.3|4577.8|4571.8|4576|4570|10
1613061810000|2021-02-11 16:43:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|19
1613061820000|2021-02-11 16:43:40|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|8
1613061830000|2021-02-11 16:43:50|4578.8|4572.8|4578.5|4572.5|4578.8|4572.8|4578|4572|7
1613061840000|2021-02-11 16:44:00|4578.3|4572.3|4578|4572|4579|4573|4578|4572|9
1613061850000|2021-02-11 16:44:10|4578.3|4572.3|4578|4572|4578.3|4572.3|4577.8|4571.8|13
1613061860000|2021-02-11 16:44:20|4577.8|4571.8|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|1
1613061870000|2021-02-11 16:44:30|4578|4572|4576.8|4570.8|4578|4572|4576.8|4570.8|3
1613061880000|2021-02-11 16:44:40|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|10
1613061890000|2021-02-11 16:44:50|4577|4571|4576.8|4570.8|4577|4571|4576.5|4570.5|20
1613061900000|2021-02-11 16:45:00|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|10
1613061910000|2021-02-11 16:45:10|4576.3|4570.3|4576|4570|4576.5|4570.5|4576|4570|3
1613061920000|2021-02-11 16:45:20|4576.3|4570.3|4576|4570|4576.3|4570.3|4575.8|4569.8|4
1613061930000|2021-02-11 16:45:30|4576.3|4570.3|4576.5|4570.5|4576.5|4570.5|4576|4570|4
1613061940000|2021-02-11 16:45:40|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1613061950000|2021-02-11 16:45:50|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|4
1613061960000|2021-02-11 16:46:00|4574.8|4568.8|4575|4569|4575|4569|4574.8|4568.8|2
1613061970000|2021-02-11 16:46:10|4574.8|4568.8|4575|4569|4575|4569|4574.3|4568.3|6
1613061980000|2021-02-11 16:46:20|4574.8|4568.8|4574|4568|4574.8|4568.8|4573.8|4567.8|1
1613061990000|2021-02-11 16:46:30|4574.5|4568.5|4575.8|4569.8|4575.8|4569.8|4574.5|4568.5|11
1613062000000|2021-02-11 16:46:40|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|6
1613062010000|2021-02-11 16:46:50|4573.8|4567.8|4574|4568|4574|4568|4573.5|4567.5|0
1613062020000|2021-02-11 16:47:00|||||||||2
1613062030000|2021-02-11 16:47:10|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|2
1613062040000|2021-02-11 16:47:20|4574|4568|4574.8|4568.8|4574.8|4568.8|4574|4568|6
1613062050000|2021-02-11 16:47:30|4574.5|4568.5|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|2
1613062060000|2021-02-11 16:47:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1613062070000|2021-02-11 16:47:50|4573|4567|4573.5|4567.5|4574|4568|4573|4567|5
1613062080000|2021-02-11 16:48:00|4573.3|4567.3|4572.8|4566.8|4573.5|4567.5|4572.8|4566.8|2
1613062090000|2021-02-11 16:48:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.3|4566.3|5
1613062100000|2021-02-11 16:48:20|4572.8|4566.8|4572.5|4566.5|4572.8|4566.8|4572.5|4566.5|3
1613062110000|2021-02-11 16:48:30|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1613062120000|2021-02-11 16:48:40|4572.5|4566.5|4572.3|4566.3|4572.5|4566.5|4572.3|4566.3|4
1613062130000|2021-02-11 16:48:50|4572|4566|4572.3|4566.3|4572.3|4566.3|4572|4566|4
1613062140000|2021-02-11 16:49:00|4572|4566|4571.3|4565.3|4572|4566|4571.3|4565.3|9
1613062150000|2021-02-11 16:49:10|4571.5|4565.5|4571.3|4565.3|4571.8|4565.8|4571.3|4565.3|5
1613062160000|2021-02-11 16:49:20|4571.8|4565.8|4571.3|4565.3|4571.8|4565.8|4571.3|4565.3|1
1613062170000|2021-02-11 16:49:30|4571|4565|4570.3|4564.3|4571.5|4565.5|4570.3|4564.3|5
1613062180000|2021-02-11 16:49:40|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|0
1613062190000|2021-02-11 16:49:50|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|10
1613062200000|2021-02-11 16:50:00|4571|4565|4571.5|4565.5|4571.5|4565.5|4570.8|4564.8|4
1613062210000|2021-02-11 16:50:10|4571.3|4565.3|4571.3|4565.3|4571.5|4565.5|4571|4565|3
1613062220000|2021-02-11 16:50:20|4571.5|4565.5|4571.5|4565.5|4571.8|4565.8|4571|4565|19
1613062230000|2021-02-11 16:50:30|4571|4565|4571|4565|4571|4565|4570.8|4564.8|5
1613062240000|2021-02-11 16:50:40|4571.3|4565.3|4571|4565|4571.8|4565.8|4571|4565|4
1613062250000|2021-02-11 16:50:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|7
1613062260000|2021-02-11 16:51:00|4571.8|4565.8|4570.8|4564.8|4571.8|4565.8|4570.5|4564.5|6
1613062270000|2021-02-11 16:51:10|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4569.8|4563.8|10
1613062280000|2021-02-11 16:51:20|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|3
1613062290000|2021-02-11 16:51:30|4570.3|4564.3|4570.3|4564.3|4570.5|4564.5|4570|4564|4
1613062300000|2021-02-11 16:51:40|4570|4564|4570|4564|4570.5|4564.5|4570|4564|7
1613062320000|2021-02-11 16:52:00|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|13
1613062330000|2021-02-11 16:52:10|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|3
1613062340000|2021-02-11 16:52:20|4570.3|4564.3|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|16
1613062350000|2021-02-11 16:52:30|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|65
1613062360000|2021-02-11 16:52:40|4569.3|4563.3|4570|4564|4570|4564|4569.3|4563.3|20
1613062370000|2021-02-11 16:52:50|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570|4564|6
1613062380000|2021-02-11 16:53:00|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|33
1613062390000|2021-02-11 16:53:10|4570.5|4564.5|4570|4564|4570.8|4564.8|4570|4564|3
1613062400000|2021-02-11 16:53:20|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|5
1613062410000|2021-02-11 16:53:30|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|9
1613062420000|2021-02-11 16:53:40|4570|4564|4570.5|4564.5|4570.8|4564.8|4570|4564|13
1613062430000|2021-02-11 16:53:50|4570|4564|4569.8|4563.8|4570.5|4564.5|4569.8|4563.8|10
1613062440000|2021-02-11 16:54:00|4569.3|4563.3|4570.8|4564.8|4570.8|4564.8|4568.8|4562.8|22
1613062450000|2021-02-11 16:54:10|4570.5|4564.5|4569|4563|4570.5|4564.5|4569|4563|7
1613062460000|2021-02-11 16:54:20|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|3
1613062470000|2021-02-11 16:54:30|4570|4564|4569.5|4563.5|4570|4564|4569.5|4563.5|12
1613062480000|2021-02-11 16:54:40|4569.8|4563.8|4570|4564|4570|4564|4569.5|4563.5|1
1613062490000|2021-02-11 16:54:50|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|5
1613062500000|2021-02-11 16:55:00|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|3
1613062510000|2021-02-11 16:55:10|4570|4564|4570|4564|4570|4564|4570|4564|0
1613062520000|2021-02-11 16:55:20|4569.8|4563.8|4570.8|4564.8|4570.8|4564.8|4569.8|4563.8|5
1613062530000|2021-02-11 16:55:30|4569.8|4563.8|4570.3|4564.3|4570.8|4564.8|4569.8|4563.8|6
1613062540000|2021-02-11 16:55:40|4570.5|4564.5|4569.5|4563.5|4570.8|4564.8|4569.3|4563.3|21
1613062550000|2021-02-11 16:55:50|4569.8|4563.8|4570.3|4564.3|4570.8|4564.8|4569.8|4563.8|12
1613062560000|2021-02-11 16:56:00|4569.8|4563.8|4569.5|4563.5|4570|4564|4569|4563|7
1613062570000|2021-02-11 16:56:10|4569.3|4563.3|4570|4564|4570|4564|4569|4563|2
1613062580000|2021-02-11 16:56:20|4569.8|4563.8|4569.5|4563.5|4570|4564|4569.5|4563.5|0
1613062590000|2021-02-11 16:56:30|4570|4564|4570.5|4564.5|4570.5|4564.5|4569.5|4563.5|148
1613062600000|2021-02-11 16:56:40|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|4
1613062610000|2021-02-11 16:56:50|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|5
1613062620000|2021-02-11 16:57:00|4570|4564|4568.3|4562.3|4570.3|4564.3|4568.3|4562.3|21
1613062630000|2021-02-11 16:57:10|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|5
1613062640000|2021-02-11 16:57:20|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|2
1613062650000|2021-02-11 16:57:30|4568.3|4562.3|4567|4561|4568.3|4562.3|4566.3|4560.3|41
1613062660000|2021-02-11 16:57:40|4567.3|4561.3|4567.5|4561.5|4568.3|4562.3|4567.3|4561.3|2
1613062670000|2021-02-11 16:57:50|4568|4562|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|9
1613062680000|2021-02-11 16:58:00|4566|4560|4565.8|4559.8|4566|4560|4565.8|4559.8|8
1613062690000|2021-02-11 16:58:10|4566|4560|4567|4561|4567|4561|4565.8|4559.8|3
1613062700000|2021-02-11 16:58:20|4566.8|4560.8|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|0
1613062710000|2021-02-11 16:58:30|4566.8|4560.8|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|0
1613062720000|2021-02-11 16:58:40|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4565.5|4559.5|15
1613062730000|2021-02-11 16:58:50|4566.3|4560.3|4566.8|4560.8|4567|4561|4566.3|4560.3|25
1613062740000|2021-02-11 16:59:00|4566.5|4560.5|4567.3|4561.3|4567.3|4561.3|4566.3|4560.3|15
1613062750000|2021-02-11 16:59:10|4568|4562|4567.8|4561.8|4568.5|4562.5|4567.3|4561.3|19
1613062760000|2021-02-11 16:59:20|4568|4562|4567.8|4561.8|4568|4562|4567.8|4561.8|1
1613062780000|2021-02-11 16:59:40|4568|4562|4567.5|4561.5|4568.3|4562.3|4567.3|4561.3|9
1613062790000|2021-02-11 16:59:50|||||||||4
1613062800000|2021-02-11 17:00:00|4567.3|4561.3|4566.3|4560.3|4567.3|4561.3|4566.3|4560.3|5
1613062810000|2021-02-11 17:00:10|4566|4560|4566.5|4560.5|4566.8|4560.8|4566|4560|1
1613062820000|2021-02-11 17:00:20|4567.3|4561.3|4567.3|4561.3|4567.5|4561.5|4567.3|4561.3|1
1613062830000|2021-02-11 17:00:30|||||||||2
1613062840000|2021-02-11 17:00:40|||||||||3
1613062850000|2021-02-11 17:00:50|||||||||2
1613062860000|2021-02-11 17:01:00|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|1
1613062870000|2021-02-11 17:01:10|4567|4561|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|1
1613062880000|2021-02-11 17:01:20|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|2
1613062890000|2021-02-11 17:01:30|4567|4561|4567.3|4561.3|4567.3|4561.3|4567|4561|1
1613062900000|2021-02-11 17:01:40|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|5
1613062910000|2021-02-11 17:01:50|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565|4559|13
1613062920000|2021-02-11 17:02:00|4565.3|4559.3|4565.5|4559.5|4565.5|4559.5|4565.3|4559.3|1
1613062930000|2021-02-11 17:02:10|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1613062940000|2021-02-11 17:02:20|||||||||3
1613062950000|2021-02-11 17:02:30|4564.8|4558.8|4565|4559|4565|4559|4564.3|4558.3|4
1613062960000|2021-02-11 17:02:40|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|6
1613062970000|2021-02-11 17:02:50|4563.5|4557.5|4563.3|4557.3|4563.5|4557.5|4563.3|4557.3|6
1613062980000|2021-02-11 17:03:00|4563|4557|4564|4558|4564.3|4558.3|4563|4557|9
1613062990000|2021-02-11 17:03:10|4563.8|4557.8|4564|4558|4564|4558|4563.5|4557.5|3
1613063000000|2021-02-11 17:03:20|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|1
1613063010000|2021-02-11 17:03:30|4564|4558|4564|4558|4564|4558|4564|4558|3
1613063020000|2021-02-11 17:03:40|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|0
1613063040000|2021-02-11 17:04:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|7
1613063050000|2021-02-11 17:04:10|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1613063060000|2021-02-11 17:04:20|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|1
1613063070000|2021-02-11 17:04:30|4563.8|4557.8|4562.8|4556.8|4563.8|4557.8|4562.8|4556.8|3
1613063080000|2021-02-11 17:04:40|4563|4557|4562.8|4556.8|4563.8|4557.8|4562.8|4556.8|2
1613063090000|2021-02-11 17:04:50|4563.3|4557.3|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|4
1613063100000|2021-02-11 17:05:00|4562.8|4556.8|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|5
1613063110000|2021-02-11 17:05:10|4563.5|4557.5|4563.3|4557.3|4563.5|4557.5|4563.3|4557.3|4
1613063120000|2021-02-11 17:05:20|4563|4557|4562.8|4556.8|4563|4557|4562.8|4556.8|1
1613063130000|2021-02-11 17:05:30|4563|4557|4562.8|4556.8|4563|4557|4562.8|4556.8|15
1613063140000|2021-02-11 17:05:40|||||||||3
1613063150000|2021-02-11 17:05:50|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|13
1613063160000|2021-02-11 17:06:00|||||||||2
1613063170000|2021-02-11 17:06:10|4562.3|4556.3|4559.8|4553.8|4562.3|4556.3|4558|4552|110
1613063180000|2021-02-11 17:06:20|4559.5|4553.5|4558|4552|4559.5|4553.5|4557.8|4551.8|5
1613063190000|2021-02-11 17:06:30|4557.8|4551.8|4556.5|4550.5|4557.8|4551.8|4556|4550|20
1613063200000|2021-02-11 17:06:40|4557|4551|4557|4551|4557|4551|4555.8|4549.8|6
1613063210000|2021-02-11 17:06:50|4556.8|4550.8|4556.3|4550.3|4556.8|4550.8|4556.3|4550.3|3
1613063220000|2021-02-11 17:07:00|4556|4550|4557.3|4551.3|4557.3|4551.3|4556|4550|29
1613063230000|2021-02-11 17:07:10|4557|4551|4556.5|4550.5|4557|4551|4556.3|4550.3|6
1613063240000|2021-02-11 17:07:20|4557.3|4551.3|4556|4550|4557.3|4551.3|4556|4550|3
1613063250000|2021-02-11 17:07:30|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|10
1613063260000|2021-02-11 17:07:40|4554|4548|4553|4547|4554.3|4548.3|4553|4547|13
1613063270000|2021-02-11 17:07:50|4552.8|4546.8|4552|4546|4552.8|4546.8|4552|4546|8
1613063280000|2021-02-11 17:08:00|4551.3|4545.3|4549.8|4543.8|4551.3|4545.3|4549.8|4543.8|28
1613063290000|2021-02-11 17:08:10|4550|4544|4550.3|4544.3|4551.3|4545.3|4549.8|4543.8|11
1613063300000|2021-02-11 17:08:20|4549.8|4543.8|4549.8|4543.8|4551.3|4545.3|4549.8|4543.8|16
1613063310000|2021-02-11 17:08:30|4549.5|4543.5|4550.5|4544.5|4550.5|4544.5|4549.3|4543.3|5
1613063320000|2021-02-11 17:08:40|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4548.8|4542.8|3
1613063330000|2021-02-11 17:08:50|4550|4544|4550|4544|4550.8|4544.8|4550|4544|4
1613063340000|2021-02-11 17:09:00|4549.5|4543.5|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|18
1613063350000|2021-02-11 17:09:10|4549.8|4543.8|4550.8|4544.8|4551|4545|4549.8|4543.8|4
1613063360000|2021-02-11 17:09:20|4550.5|4544.5|4547.8|4541.8|4550.8|4544.8|4547.5|4541.5|30
1613063370000|2021-02-11 17:09:30|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|4
1613063380000|2021-02-11 17:09:40|4548.8|4542.8|4549|4543|4549|4543|4548.5|4542.5|3
1613063390000|2021-02-11 17:09:50|4548.8|4542.8|4549|4543|4549|4543|4548.5|4542.5|3
1613063400000|2021-02-11 17:10:00|4548.5|4542.5|4548.3|4542.3|4548.5|4542.5|4547.8|4541.8|13
1613063410000|2021-02-11 17:10:10|||||||||15
1613063420000|2021-02-11 17:10:20|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|24
1613063430000|2021-02-11 17:10:30|4547.5|4541.5|4549.5|4543.5|4549.5|4543.5|4547.5|4541.5|13
1613063440000|2021-02-11 17:10:40|4549.3|4543.3|4549.5|4543.5|4549.8|4543.8|4549.3|4543.3|2
1613063450000|2021-02-11 17:10:50|4549.3|4543.3|4548.5|4542.5|4549.3|4543.3|4548.5|4542.5|4
1613063460000|2021-02-11 17:11:00|4548.3|4542.3|4548|4542|4549.3|4543.3|4548|4542|5
1613063470000|2021-02-11 17:11:10|4548.5|4542.5|4548.5|4542.5|4548.8|4542.8|4548.3|4542.3|5
1613063480000|2021-02-11 17:11:20|4547.8|4541.8|4548.5|4542.5|4548.5|4542.5|4547.3|4541.3|7
1613063490000|2021-02-11 17:11:30|4548.3|4542.3|4548|4542|4548.3|4542.3|4547.8|4541.8|7
1613063500000|2021-02-11 17:11:40|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|1
1613063510000|2021-02-11 17:11:50|||||||||27
1613063520000|2021-02-11 17:12:00|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|11
1613063530000|2021-02-11 17:12:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547|4541|8
1613063540000|2021-02-11 17:12:20|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|9
1613063550000|2021-02-11 17:12:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|1
1613063560000|2021-02-11 17:12:40|4545.3|4539.3|4544.7|4538.7|4545.3|4539.3|4544.7|4538.7|14
1613063570000|2021-02-11 17:12:50|||||||||32
1613063580000|2021-02-11 17:13:00|||||||||24
1613063590000|2021-02-11 17:13:10|||||||||2
1613063600000|2021-02-11 17:13:20|||||||||3
1613063610000|2021-02-11 17:13:30|4544.2|4538.2|4544|4538|4544.7|4538.7|4544|4538|10
1613063620000|2021-02-11 17:13:40|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|59
1613063630000|2021-02-11 17:13:50|4550.7|4544.7|4551|4545|4552.2|4546.2|4550.5|4544.5|75
1613063640000|2021-02-11 17:14:00|4550.7|4544.7|4550.5|4544.5|4550.7|4544.7|4550.5|4544.5|3
1613063650000|2021-02-11 17:14:10|4550.2|4544.2|4549.7|4543.7|4550.2|4544.2|4549.7|4543.7|13
1613063660000|2021-02-11 17:14:20|4548.7|4542.7|4551.7|4545.7|4552|4546|4548.7|4542.7|28
1613063670000|2021-02-11 17:14:30|4552|4546|4553.2|4547.2|4553.2|4547.2|4551.5|4545.5|21
1613063680000|2021-02-11 17:14:40|4553|4547|4553.7|4547.7|4553.7|4547.7|4553|4547|31
1613063690000|2021-02-11 17:14:50|4554.2|4548.2|4553.2|4547.2|4554.2|4548.2|4553.2|4547.2|0
1613063700000|2021-02-11 17:15:00|4553.7|4547.7|4552.7|4546.7|4554.2|4548.2|4552.5|4546.5|12
1613063710000|2021-02-11 17:15:10|4553.2|4547.2|4553.5|4547.5|4553.7|4547.7|4553|4547|3
1613063720000|2021-02-11 17:15:20|4553.2|4547.2|4553.5|4547.5|4553.5|4547.5|4553|4547|1
1613063730000|2021-02-11 17:15:30|4553|4547|4553.7|4547.7|4553.7|4547.7|4552.5|4546.5|5
1613063740000|2021-02-11 17:15:40|4553.5|4547.5|4553.5|4547.5|4553.7|4547.7|4553.5|4547.5|1
1613063750000|2021-02-11 17:15:50|4552.7|4546.7|4553|4547|4553.5|4547.5|4552.7|4546.7|5
1613063760000|2021-02-11 17:16:00|4552.7|4546.7|4552.2|4546.2|4553.2|4547.2|4552.2|4546.2|27
1613063770000|2021-02-11 17:16:10|4551.7|4545.7|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|6
1613063780000|2021-02-11 17:16:20|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|1
1613063790000|2021-02-11 17:16:30|4551.5|4545.5|4550.7|4544.7|4551.5|4545.5|4550.7|4544.7|9
1613063800000|2021-02-11 17:16:40|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|1
1613063810000|2021-02-11 17:16:50|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|0
1613063820000|2021-02-11 17:17:00|4549.7|4543.7|4549|4543|4549.7|4543.7|4549|4543|5
1613063830000|2021-02-11 17:17:10|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4547.7|4541.7|11
1613063840000|2021-02-11 17:17:20|4548|4542|4547.5|4541.5|4548.2|4542.2|4547.2|4541.2|4
1613063850000|2021-02-11 17:17:30|4547|4541|4546.2|4540.2|4547|4541|4546.2|4540.2|5
1613063860000|2021-02-11 17:17:40|4546|4540|4545.7|4539.7|4546|4540|4545.7|4539.7|2
1613063870000|2021-02-11 17:17:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|6
1613063880000|2021-02-11 17:18:00|4544.5|4538.5|4545.5|4539.5|4545.7|4539.7|4544.2|4538.2|25
1613063890000|2021-02-11 17:18:10|4544.7|4538.7|4543.7|4537.7|4545|4539|4543.7|4537.7|7
1613063900000|2021-02-11 17:18:20|4544|4538|4543.7|4537.7|4544|4538|4543.5|4537.5|2
1613063910000|2021-02-11 17:18:30|4544.5|4538.5|4542.2|4536.2|4544.5|4538.5|4542.2|4536.2|13
1613063920000|2021-02-11 17:18:40|||||||||4
1613063930000|2021-02-11 17:18:50|||||||||7
1613063940000|2021-02-11 17:19:00|4542|4536|4542.2|4536.2|4542.2|4536.2|4541.7|4535.7|15
1613063950000|2021-02-11 17:19:10|||||||||1
1613063960000|2021-02-11 17:19:20|||||||||2
1613063980000|2021-02-11 17:19:40|||||||||1
1613063990000|2021-02-11 17:19:50|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|35
1613064000000|2021-02-11 17:20:00|4542|4536|4542|4536|4542.7|4536.7|4542|4536|32
1613064010000|2021-02-11 17:20:10|4542.2|4536.2|4544.7|4538.7|4544.7|4538.7|4542.2|4536.2|15
1613064020000|2021-02-11 17:20:20|4545.2|4539.2|4547.2|4541.2|4547.2|4541.2|4545.2|4539.2|5
1613064030000|2021-02-11 17:20:30|4548|4542|4544.7|4538.7|4548|4542|4544.7|4538.7|33
1613064040000|2021-02-11 17:20:40|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1613064050000|2021-02-11 17:20:50|4545.2|4539.2|4545|4539|4545.2|4539.2|4544.7|4538.7|1
1613064060000|2021-02-11 17:21:00|4544.5|4538.5|4544.2|4538.2|4544.7|4538.7|4544|4538|10
1613064070000|2021-02-11 17:21:10|4544.5|4538.5|4543.5|4537.5|4544.5|4538.5|4543.2|4537.2|3
1613064080000|2021-02-11 17:21:20|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|1
1613064090000|2021-02-11 17:21:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|1
1613064100000|2021-02-11 17:21:40|4543.7|4537.7|4543|4537|4543.7|4537.7|4543|4537|11
1613064110000|2021-02-11 17:21:50|4542.7|4536.7|4539|4533|4543|4537|4539|4533|22
1613064120000|2021-02-11 17:22:00|4539.2|4533.2|4538.7|4532.7|4539.2|4533.2|4538.7|4532.7|5
1613064130000|2021-02-11 17:22:10|4536.7|4530.7|4537|4531|4537|4531|4536.2|4530.2|47
1613064140000|2021-02-11 17:22:20|4536.5|4530.5|4535.7|4529.7|4536.7|4530.7|4534.7|4528.7|34
1613064150000|2021-02-11 17:22:30|4534.2|4528.2|4533.7|4527.7|4534.2|4528.2|4533.7|4527.7|35
1613064160000|2021-02-11 17:22:40|4534|4528|4533.7|4527.7|4534|4528|4533.7|4527.7|14
1613064170000|2021-02-11 17:22:50|4533|4527|4531|4525|4533|4527|4531|4525|68
1613064180000|2021-02-11 17:23:00|4530.7|4524.7|4533|4527|4533|4527|4530.7|4524.7|28
1613064190000|2021-02-11 17:23:10|4532.5|4526.5|4531.7|4525.7|4532.7|4526.7|4531.5|4525.5|10
1613064200000|2021-02-11 17:23:20|4532.2|4526.2|4531.7|4525.7|4532.5|4526.5|4531.5|4525.5|13
1613064210000|2021-02-11 17:23:30|4532.2|4526.2|4532.5|4526.5|4532.7|4526.7|4532|4526|11
1613064220000|2021-02-11 17:23:40|4533.2|4527.2|4533.2|4527.2|4533.5|4527.5|4533.2|4527.2|12
1613064230000|2021-02-11 17:23:50|4533.7|4527.7|4534.5|4528.5|4534.7|4528.7|4533.2|4527.2|42
1613064240000|2021-02-11 17:24:00|4534.2|4528.2|4534.5|4528.5|4536.2|4530.2|4534.2|4528.2|6
1613064250000|2021-02-11 17:24:10|4534.2|4528.2|4533|4527|4534.2|4528.2|4533|4527|61
1613064260000|2021-02-11 17:24:20|4533.2|4527.2|4534|4528|4534|4528|4533.2|4527.2|18
1613064270000|2021-02-11 17:24:30|4533.7|4527.7|4534|4528|4534.2|4528.2|4533.7|4527.7|7
1613064280000|2021-02-11 17:24:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.7|4526.7|7
1613064290000|2021-02-11 17:24:50|4533.7|4527.7|4534|4528|4534|4528|4533.2|4527.2|10
1613064300000|2021-02-11 17:25:00|4533.7|4527.7|4533.7|4527.7|4534|4528|4533.5|4527.5|7
1613064310000|2021-02-11 17:25:10|4534.7|4528.7|4534|4528|4534.7|4528.7|4533.7|4527.7|5
1613064320000|2021-02-11 17:25:20|4533.7|4527.7|4533.7|4527.7|4534|4528|4533.7|4527.7|5
1613064330000|2021-02-11 17:25:30|4534|4528|4533.2|4527.2|4534|4528|4533.2|4527.2|2
1613064340000|2021-02-11 17:25:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|0
1613064350000|2021-02-11 17:25:50|4532.7|4526.7|4530.2|4524.2|4532.7|4526.7|4530.2|4524.2|6
1613064360000|2021-02-11 17:26:00|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|11
1613064370000|2021-02-11 17:26:10|4529.7|4523.7|4529|4523|4529.7|4523.7|4528.5|4522.5|25
1613064380000|2021-02-11 17:26:20|4528.5|4522.5|4527.5|4521.5|4528.5|4522.5|4527.5|4521.5|9
1613064390000|2021-02-11 17:26:30|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|15
1613064400000|2021-02-11 17:26:40|4526.7|4520.7|4526.2|4520.2|4527.2|4521.2|4526.2|4520.2|26
1613064410000|2021-02-11 17:26:50|4526|4520|4526.2|4520.2|4526.2|4520.2|4526|4520|15
1613064420000|2021-02-11 17:27:00|4525.7|4519.7|4526.2|4520.2|4526.2|4520.2|4525.7|4519.7|21
1613064430000|2021-02-11 17:27:10|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|62
1613064440000|2021-02-11 17:27:20|4525.7|4519.7|4526.2|4520.2|4526.2|4520.2|4525.7|4519.7|30
1613064450000|2021-02-11 17:27:30|4526|4520|4525.7|4519.7|4526|4520|4525.7|4519.7|1
1613064460000|2021-02-11 17:27:40|4525.5|4519.5|4525.7|4519.7|4525.7|4519.7|4525.5|4519.5|5
1613064470000|2021-02-11 17:27:50|4526|4520|4526.2|4520.2|4526.2|4520.2|4525.7|4519.7|56
1613064480000|2021-02-11 17:28:00|4525.7|4519.7|4529|4523|4529|4523|4525.7|4519.7|22
1613064490000|2021-02-11 17:28:10|4529.2|4523.2|4530.2|4524.2|4530.5|4524.5|4529.2|4523.2|19
1613064500000|2021-02-11 17:28:20|4530|4524|4531.5|4525.5|4531.7|4525.7|4530|4524|4
1613064510000|2021-02-11 17:28:30|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|0
1613064520000|2021-02-11 17:28:40|4531|4525|4530.7|4524.7|4531|4525|4530.7|4524.7|1
1613064530000|2021-02-11 17:28:50|4529.7|4523.7|4531.5|4525.5|4531.5|4525.5|4529.7|4523.7|14
1613064540000|2021-02-11 17:29:00|4531.2|4525.2|4534.7|4528.7|4534.7|4528.7|4531|4525|11
1613064550000|2021-02-11 17:29:10|4535|4529|4532.7|4526.7|4535|4529|4532.7|4526.7|5
1613064560000|2021-02-11 17:29:20|4531.7|4525.7|4530|4524|4532|4526|4530|4524|10
1613064570000|2021-02-11 17:29:30|4530.2|4524.2|4530|4524|4530.2|4524.2|4529.7|4523.7|5
1613064580000|2021-02-11 17:29:40|4529.7|4523.7|4529.7|4523.7|4530|4524|4529.7|4523.7|1
1613064590000|2021-02-11 17:29:50|4530|4524|4530|4524|4531.2|4525.2|4530|4524|5
1613064600000|2021-02-11 17:30:00|4530.2|4524.2|4530.5|4524.5|4530.5|4524.5|4530.2|4524.2|1
1613064610000|2021-02-11 17:30:10|4531.2|4525.2|4532.2|4526.2|4532.2|4526.2|4530.7|4524.7|5
1613064620000|2021-02-11 17:30:20|4532.5|4526.5|4533.7|4527.7|4534|4528|4532.2|4526.2|2
1613064630000|2021-02-11 17:30:30|4534|4528|4535.5|4529.5|4535.5|4529.5|4534|4528|18
1613064640000|2021-02-11 17:30:40|4535.7|4529.7|4537.5|4531.5|4537.5|4531.5|4535.7|4529.7|38
1613064650000|2021-02-11 17:30:50|4537|4531|4540.2|4534.2|4540.2|4534.2|4537|4531|65
1613064660000|2021-02-11 17:31:00|4540|4534|4540|4534|4540.2|4534.2|4539.7|4533.7|16
1613064670000|2021-02-11 17:31:10|4539.7|4533.7|4539|4533|4539.7|4533.7|4538.7|4532.7|1
1613064680000|2021-02-11 17:31:20|4539.7|4533.7|4541|4535|4541.2|4535.2|4539.7|4533.7|13
1613064690000|2021-02-11 17:31:30|4540.5|4534.5|4543|4537|4543.5|4537.5|4540.5|4534.5|8
1613064700000|2021-02-11 17:31:40|4543.2|4537.2|4543|4537|4543.5|4537.5|4543|4537|5
1613064710000|2021-02-11 17:31:50|4543.2|4537.2|4542.2|4536.2|4543.7|4537.7|4541.7|4535.7|7
1613064720000|2021-02-11 17:32:00|4542|4536|4542|4536|4542.5|4536.5|4541.5|4535.5|7
1613064730000|2021-02-11 17:32:10|4543|4537|4544.2|4538.2|4544.2|4538.2|4543|4537|21
1613064740000|2021-02-11 17:32:20|4544|4538|4543.5|4537.5|4544|4538|4543.2|4537.2|16
1613064750000|2021-02-11 17:32:30|4543|4537|4542.2|4536.2|4543|4537|4542|4536|60
1613064760000|2021-02-11 17:32:40|4542.5|4536.5|4543|4537|4543|4537|4542.2|4536.2|143
1613064770000|2021-02-11 17:32:50|4542.7|4536.7|4542.2|4536.2|4543|4537|4542.2|4536.2|7
1613064780000|2021-02-11 17:33:00|4542.5|4536.5|4542.7|4536.7|4543.2|4537.2|4542.5|4536.5|8
1613064790000|2021-02-11 17:33:10|4543.2|4537.2|4542.5|4536.5|4544.7|4538.7|4542.5|4536.5|63
1613064800000|2021-02-11 17:33:20|4541.5|4535.5|4542|4536|4542|4536|4541.5|4535.5|3
1613064810000|2021-02-11 17:33:30|4541.7|4535.7|4540.7|4534.7|4541.7|4535.7|4540.5|4534.5|3
1613064820000|2021-02-11 17:33:40|4540.5|4534.5|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|4
1613064830000|2021-02-11 17:33:50|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|1
1613064840000|2021-02-11 17:34:00|4542|4536|4542|4536|4542|4536|4541.5|4535.5|2
1613064850000|2021-02-11 17:34:10|4541.7|4535.7|4541.2|4535.2|4542|4536|4541.2|4535.2|2
1613064860000|2021-02-11 17:34:20|4541.5|4535.5|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|2
1613064870000|2021-02-11 17:34:30|4540.5|4534.5|4540.7|4534.7|4540.7|4534.7|4539.5|4533.5|7
1613064880000|2021-02-11 17:34:40|4541|4535|4541.5|4535.5|4541.5|4535.5|4540|4534|19
1613064890000|2021-02-11 17:34:50|4541.7|4535.7|4542|4536|4542.2|4536.2|4541.7|4535.7|2
1613064900000|2021-02-11 17:35:00|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|1
1613064910000|2021-02-11 17:35:10|4542|4536|4542.5|4536.5|4542.5|4536.5|4542|4536|5
1613064920000|2021-02-11 17:35:20|4542.2|4536.2|4543|4537|4543|4537|4542.2|4536.2|6
1613064930000|2021-02-11 17:35:30|4542.7|4536.7|4543.7|4537.7|4543.7|4537.7|4542.7|4536.7|2
1613064940000|2021-02-11 17:35:40|4543.2|4537.2|4543.5|4537.5|4544|4538|4543.2|4537.2|4
1613064950000|2021-02-11 17:35:50|4543|4537|4543|4537|4543|4537|4543|4537|1
1613064960000|2021-02-11 17:36:00|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|5
1613064970000|2021-02-11 17:36:10|||||||||1
1613064980000|2021-02-11 17:36:20|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|1
1613064990000|2021-02-11 17:36:30|||||||||1
1613065000000|2021-02-11 17:36:40|4543.2|4537.2|4542.5|4536.5|4543.2|4537.2|4542.5|4536.5|3
1613065010000|2021-02-11 17:36:50|||||||||2
1613065020000|2021-02-11 17:37:00|4542.7|4536.7|4542.5|4536.5|4542.7|4536.7|4542.5|4536.5|1
1613065030000|2021-02-11 17:37:10|4542.7|4536.7|4544|4538|4544|4538|4541.7|4535.7|4
1613065040000|2021-02-11 17:37:20|4544.2|4538.2|4544.5|4538.5|4544.7|4538.7|4544|4538|7
1613065050000|2021-02-11 17:37:30|4544.7|4538.7|4545.5|4539.5|4545.5|4539.5|4544.5|4538.5|1
1613065060000|2021-02-11 17:37:40|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|2
1613065070000|2021-02-11 17:37:50|4545|4539|4545|4539|4545.5|4539.5|4545|4539|8
1613065080000|2021-02-11 17:38:00|4544.7|4538.7|4546.2|4540.2|4546.5|4540.5|4544.7|4538.7|7
1613065090000|2021-02-11 17:38:10|4546|4540|4546|4540|4546|4540|4546|4540|0
1613065100000|2021-02-11 17:38:20|4545.7|4539.7|4544.7|4538.7|4545.7|4539.7|4544.5|4538.5|19
1613065110000|2021-02-11 17:38:30|||||||||1
1613065120000|2021-02-11 17:38:40|4545|4539|4543.7|4537.7|4545|4539|4543.7|4537.7|35
1613065130000|2021-02-11 17:38:50|4545|4539|4544|4538|4545|4539|4544|4538|12
1613065140000|2021-02-11 17:39:00|4544.2|4538.2|4544|4538|4544.5|4538.5|4544|4538|4
1613065150000|2021-02-11 17:39:10|4543.5|4537.5|4543.2|4537.2|4543.5|4537.5|4543|4537|17
1613065160000|2021-02-11 17:39:20|4544.7|4538.7|4545.5|4539.5|4545.5|4539.5|4544.7|4538.7|9
1613065170000|2021-02-11 17:39:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613065180000|2021-02-11 17:39:40|4545|4539|4545|4539|4545|4539|4545|4539|2
1613065190000|2021-02-11 17:39:50|4544.7|4538.7|4544.5|4538.5|4544.7|4538.7|4544|4538|8
1613065200000|2021-02-11 17:40:00|4545.2|4539.2|4545.5|4539.5|4545.5|4539.5|4545|4539|3
1613065210000|2021-02-11 17:40:10|4546|4540|4546|4540|4546|4540|4546|4540|3
1613065220000|2021-02-11 17:40:20|4545.2|4539.2|4546.2|4540.2|4546.5|4540.5|4545.2|4539.2|4
1613065230000|2021-02-11 17:40:30|4547|4541|4546.2|4540.2|4547|4541|4546.2|4540.2|12
1613065240000|2021-02-11 17:40:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546|4540|8
1613065250000|2021-02-11 17:40:50|4546.7|4540.7|4546.7|4540.7|4547|4541|4546.7|4540.7|3
1613065260000|2021-02-11 17:41:00|4547|4541|4547|4541|4548|4542|4546.2|4540.2|35
1613065270000|2021-02-11 17:41:10|4547.5|4541.5|4549|4543|4549.7|4543.7|4547.5|4541.5|14
1613065280000|2021-02-11 17:41:20|4549.7|4543.7|4548.5|4542.5|4549.7|4543.7|4548|4542|15
1613065290000|2021-02-11 17:41:30|||||||||6
1613065300000|2021-02-11 17:41:40|4549|4543|4548.7|4542.7|4549|4543|4548.7|4542.7|3
1613065310000|2021-02-11 17:41:50|4548|4542|4548|4542|4548|4542|4548|4542|1
1613065320000|2021-02-11 17:42:00|4548.5|4542.5|4548|4542|4548.5|4542.5|4548|4542|0
1613065330000|2021-02-11 17:42:10|4548.2|4542.2|4548.5|4542.5|4548.7|4542.7|4548.2|4542.2|4
1613065340000|2021-02-11 17:42:20|4548|4542|4548.2|4542.2|4548.2|4542.2|4548|4542|2
1613065350000|2021-02-11 17:42:30|4548|4542|4547|4541|4548|4542|4547|4541|13
1613065360000|2021-02-11 17:42:40|4546.7|4540.7|4548.5|4542.5|4548.7|4542.7|4546.7|4540.7|16
1613065370000|2021-02-11 17:42:50|||||||||2
1613065380000|2021-02-11 17:43:00|4548.7|4542.7|4549.5|4543.5|4549.5|4543.5|4548.7|4542.7|10
1613065390000|2021-02-11 17:43:10|||||||||3
1613065400000|2021-02-11 17:43:20|4549.2|4543.2|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|5
1613065410000|2021-02-11 17:43:30|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|6
1613065420000|2021-02-11 17:43:40|||||||||3
1613065430000|2021-02-11 17:43:50|4550|4544|4550.5|4544.5|4551.5|4545.5|4549.7|4543.7|14
1613065440000|2021-02-11 17:44:00|4550|4544|4550|4544|4550.2|4544.2|4550|4544|4
1613065450000|2021-02-11 17:44:10|4549|4543|4549|4543|4549|4543|4549|4543|10
1613065470000|2021-02-11 17:44:30|4548|4542|4549|4543|4549|4543|4548|4542|9
1613065480000|2021-02-11 17:44:40|4549.7|4543.7|4549|4543|4549.7|4543.7|4549|4543|7
1613065490000|2021-02-11 17:44:50|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|155
1613065500000|2021-02-11 17:45:00|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4
1613065510000|2021-02-11 17:45:10|4550.5|4544.5|4550.2|4544.2|4550.5|4544.5|4550.2|4544.2|1
1613065520000|2021-02-11 17:45:20|4550.5|4544.5|4551.2|4545.2|4551.2|4545.2|4550.2|4544.2|3
1613065530000|2021-02-11 17:45:30|4550.7|4544.7|4550.7|4544.7|4551.2|4545.2|4550.7|4544.7|2
1613065540000|2021-02-11 17:45:40|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4
1613065550000|2021-02-11 17:45:50|4551|4545|4550.2|4544.2|4551|4545|4549.7|4543.7|12
1613065560000|2021-02-11 17:46:00|4549.7|4543.7|4549.2|4543.2|4550|4544|4549.2|4543.2|7
1613065570000|2021-02-11 17:46:10|4549.7|4543.7|4550|4544|4550|4544|4549.2|4543.2|5
1613065580000|2021-02-11 17:46:20|4550.5|4544.5|4550.7|4544.7|4550.7|4544.7|4550.5|4544.5|3
1613065590000|2021-02-11 17:46:30|4551.2|4545.2|4549.7|4543.7|4551.2|4545.2|4549.7|4543.7|7
1613065600000|2021-02-11 17:46:40|4549.5|4543.5|4549.2|4543.2|4549.5|4543.5|4549|4543|4
1613065610000|2021-02-11 17:46:50|4549.7|4543.7|4551.2|4545.2|4551.2|4545.2|4549.2|4543.2|13
1613065620000|2021-02-11 17:47:00|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|3
1613065630000|2021-02-11 17:47:10|4550.7|4544.7|4551|4545|4551|4545|4550.7|4544.7|3
1613065640000|2021-02-11 17:47:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|1
1613065650000|2021-02-11 17:47:30|||||||||4
1613065660000|2021-02-11 17:47:40|4551.7|4545.7|4551.7|4545.7|4552|4546|4551.2|4545.2|6
1613065670000|2021-02-11 17:47:50|4551.5|4545.5|4551.5|4545.5|4551.7|4545.7|4551.2|4545.2|5
1613065680000|2021-02-11 17:48:00|4551.2|4545.2|4550.5|4544.5|4551.2|4545.2|4550.5|4544.5|11
1613065690000|2021-02-11 17:48:10|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|8
1613065700000|2021-02-11 17:48:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|3
1613065710000|2021-02-11 17:48:30|4551.5|4545.5|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|35
1613065720000|2021-02-11 17:48:40|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|3
1613065730000|2021-02-11 17:48:50|4552.2|4546.2|4551.2|4545.2|4552.2|4546.2|4550.7|4544.7|16
1613065740000|2021-02-11 17:49:00|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|1
1613065750000|2021-02-11 17:49:10|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|8
1613065760000|2021-02-11 17:49:20|4550.5|4544.5|4550.2|4544.2|4550.5|4544.5|4550.2|4544.2|16
1613065770000|2021-02-11 17:49:30|4550|4544|4550.5|4544.5|4550.5|4544.5|4549.2|4543.2|27
1613065780000|2021-02-11 17:49:40|4550.7|4544.7|4551.7|4545.7|4551.7|4545.7|4550.7|4544.7|3
1613065790000|2021-02-11 17:49:50|4551.5|4545.5|4551.7|4545.7|4552.2|4546.2|4551.5|4545.5|9
1613065800000|2021-02-11 17:50:00|4551.5|4545.5|4551.7|4545.7|4551.7|4545.7|4551.5|4545.5|4
1613065810000|2021-02-11 17:50:10|4552.5|4546.5|4552.5|4546.5|4553|4547|4552.5|4546.5|8
1613065820000|2021-02-11 17:50:20|4553|4547|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|0
1613065830000|2021-02-11 17:50:30|4554.2|4548.2|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|31
1613065840000|2021-02-11 17:50:40|4554.7|4548.7|4554.5|4548.5|4555|4549|4554.5|4548.5|13
1613065850000|2021-02-11 17:50:50|4554.7|4548.7|4555.7|4549.7|4555.7|4549.7|4554.7|4548.7|4
1613065860000|2021-02-11 17:51:00|4556|4550|4555.7|4549.7|4556|4550|4555.5|4549.5|4
1613065870000|2021-02-11 17:51:10|4555.5|4549.5|4556|4550|4556|4550|4555.5|4549.5|61
1613065880000|2021-02-11 17:51:20|4555.5|4549.5|4555.5|4549.5|4556|4550|4555.5|4549.5|7
1613065890000|2021-02-11 17:51:30|4554.5|4548.5|4556|4550|4556|4550|4554.5|4548.5|7
1613065900000|2021-02-11 17:51:40|4555.5|4549.5|4555.7|4549.7|4556|4550|4555.5|4549.5|14
1613065910000|2021-02-11 17:51:50|4556|4550|4555.7|4549.7|4556|4550|4555.7|4549.7|9
1613065920000|2021-02-11 17:52:00|4556|4550|4556.7|4550.7|4557.7|4551.7|4556|4550|11
1613065930000|2021-02-11 17:52:10|||||||||3
1613065940000|2021-02-11 17:52:20|4557|4551|4556.2|4550.2|4557|4551|4556.2|4550.2|1
1613065950000|2021-02-11 17:52:30|4556.5|4550.5|4556.7|4550.7|4557|4551|4556.5|4550.5|8
1613065960000|2021-02-11 17:52:40|4556.2|4550.2|4555.5|4549.5|4556.7|4550.7|4555.5|4549.5|10
1613065970000|2021-02-11 17:52:50|4555.2|4549.2|4554.7|4548.7|4555.2|4549.2|4554.7|4548.7|3
1613065980000|2021-02-11 17:53:00|4554.2|4548.2|4554|4548|4554.2|4548.2|4553.2|4547.2|12
1613065990000|2021-02-11 17:53:10|4553.7|4547.7|4552.7|4546.7|4553.7|4547.7|4552.7|4546.7|7
1613066000000|2021-02-11 17:53:20|4552.5|4546.5|4553|4547|4553|4547|4552.2|4546.2|5
1613066020000|2021-02-11 17:53:40|4552.7|4546.7|4553|4547|4553.2|4547.2|4552.2|4546.2|4
1613066030000|2021-02-11 17:53:50|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|1
1613066040000|2021-02-11 17:54:00|4553|4547|4553.2|4547.2|4553.2|4547.2|4552.7|4546.7|6
1613066050000|2021-02-11 17:54:10|4553.7|4547.7|4554.5|4548.5|4554.5|4548.5|4553.7|4547.7|3
1613066060000|2021-02-11 17:54:20|4555|4549|4554.7|4548.7|4555|4549|4554.7|4548.7|9
1613066070000|2021-02-11 17:54:30|4554.5|4548.5|4554.2|4548.2|4554.5|4548.5|4554.2|4548.2|4
1613066080000|2021-02-11 17:54:40|4554|4548|4554|4548|4554|4548|4554|4548|3
1613066090000|2021-02-11 17:54:50|4553.7|4547.7|4554|4548|4554|4548|4553.7|4547.7|1
1613066100000|2021-02-11 17:55:00|4554.5|4548.5|4555|4549|4555|4549|4553.7|4547.7|4
1613066110000|2021-02-11 17:55:10|4554.7|4548.7|4555|4549|4555|4549|4554.5|4548.5|3
1613066120000|2021-02-11 17:55:20|4554.7|4548.7|4555|4549|4555|4549|4553.7|4547.7|14
1613066130000|2021-02-11 17:55:30|4555.2|4549.2|4555.5|4549.5|4555.5|4549.5|4555.2|4549.2|1
1613066140000|2021-02-11 17:55:40|4554.7|4548.7|4555|4549|4555|4549|4554.7|4548.7|5
1613066150000|2021-02-11 17:55:50|4554.5|4548.5|4555|4549|4555|4549|4554.5|4548.5|7
1613066160000|2021-02-11 17:56:00|4554.5|4548.5|4555|4549|4555|4549|4554.5|4548.5|1
1613066170000|2021-02-11 17:56:10|4554.7|4548.7|4555.2|4549.2|4555.2|4549.2|4554.7|4548.7|0
1613066180000|2021-02-11 17:56:20|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.5|4548.5|1
1613066190000|2021-02-11 17:56:30|4554.5|4548.5|4554.5|4548.5|4554.7|4548.7|4554.2|4548.2|4
1613066200000|2021-02-11 17:56:40|||||||||2
1613066210000|2021-02-11 17:56:50|4554.2|4548.2|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|5
1613066240000|2021-02-11 17:57:20|||||||||7
1613066250000|2021-02-11 17:57:30|4554.2|4548.2|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|13
1613066260000|2021-02-11 17:57:40|||||||||1
1613066270000|2021-02-11 17:57:50|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|4552|4546|6
1613066280000|2021-02-11 17:58:00|4552|4546|4552|4546|4552|4546|4551.7|4545.7|4
1613066290000|2021-02-11 17:58:10|4550.5|4544.5|4550.5|4544.5|4550.7|4544.7|4550.5|4544.5|5
1613066300000|2021-02-11 17:58:20|4550.7|4544.7|4551.5|4545.5|4551.5|4545.5|4550.7|4544.7|8
1613066310000|2021-02-11 17:58:30|||||||||1
1613066320000|2021-02-11 17:58:40|4551.2|4545.2|4550.5|4544.5|4551.2|4545.2|4550.5|4544.5|1
1613066330000|2021-02-11 17:58:50|4549.7|4543.7|4550|4544|4550|4544|4548.7|4542.7|31
1613066340000|2021-02-11 17:59:00|||||||||1
1613066350000|2021-02-11 17:59:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1613066360000|2021-02-11 17:59:20|4549.7|4543.7|4550.5|4544.5|4550.5|4544.5|4549.7|4543.7|2
1613066380000|2021-02-11 17:59:40|4550|4544|4550|4544|4550|4544|4550|4544|3
1613066390000|2021-02-11 17:59:50|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|1
1613066400000|2021-02-11 18:00:00|4548.5|4542.5|4549.2|4543.2|4549.2|4543.2|4548.2|4542.2|16
1613066410000|2021-02-11 18:00:10|4549|4543|4549.2|4543.2|4549.2|4543.2|4549|4543|2
1613066430000|2021-02-11 18:00:30|4549|4543|4548.7|4542.7|4549|4543|4548.7|4542.7|0
1613066440000|2021-02-11 18:00:40|4549|4543|4549.7|4543.7|4550.2|4544.2|4549|4543|2
1613066450000|2021-02-11 18:00:50|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1613066460000|2021-02-11 18:01:00|4550.2|4544.2|4551.7|4545.7|4551.7|4545.7|4549.7|4543.7|14
1613066470000|2021-02-11 18:01:10|4550.2|4544.2|4551.2|4545.2|4551.2|4545.2|4550.2|4544.2|10
1613066480000|2021-02-11 18:01:20|4551|4545|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|7
1613066490000|2021-02-11 18:01:30|4550.2|4544.2|4550|4544|4550.2|4544.2|4550|4544|123
1613066500000|2021-02-11 18:01:40|4551|4545|4550.7|4544.7|4551|4545|4550.7|4544.7|116
1613066510000|2021-02-11 18:01:50|4550.5|4544.5|4549.2|4543.2|4550.5|4544.5|4549.2|4543.2|163
1613066520000|2021-02-11 18:02:00|4549|4543|4549.7|4543.7|4550.2|4544.2|4548.7|4542.7|1
1613066530000|2021-02-11 18:02:10|4549.5|4543.5|4550.2|4544.2|4550.2|4544.2|4549.2|4543.2|17
1613066540000|2021-02-11 18:02:20|4550|4544|4550|4544|4550|4544|4549.7|4543.7|3
1613066550000|2021-02-11 18:02:30|4549|4543|4549|4543|4549|4543|4549|4543|3
1613066560000|2021-02-11 18:02:40|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|1
1613066570000|2021-02-11 18:02:50|||||||||4
1613066580000|2021-02-11 18:03:00|4549.2|4543.2|4549|4543|4549.7|4543.7|4549|4543|3
1613066590000|2021-02-11 18:03:10|4549.2|4543.2|4549|4543|4549.2|4543.2|4549|4543|3
1613066600000|2021-02-11 18:03:20|||||||||5
1613066610000|2021-02-11 18:03:30|4549.2|4543.2|4549.2|4543.2|4549.7|4543.7|4549.2|4543.2|3
1613066620000|2021-02-11 18:03:40|4549|4543|4548.7|4542.7|4549|4543|4548.7|4542.7|19
1613066630000|2021-02-11 18:03:50|||||||||3
1613066640000|2021-02-11 18:04:00|4549|4543|4549|4543|4549|4543|4549|4543|2
1613066650000|2021-02-11 18:04:10|4547.7|4541.7|4547.5|4541.5|4547.7|4541.7|4547.2|4541.2|26
1613066660000|2021-02-11 18:04:20|4547.7|4541.7|4547.7|4541.7|4548|4542|4547.2|4541.2|21
1613066670000|2021-02-11 18:04:30|4547.5|4541.5|4546.5|4540.5|4547.7|4541.7|4546.5|4540.5|32
1613066680000|2021-02-11 18:04:40|4546|4540|4545.7|4539.7|4546|4540|4545.7|4539.7|13
1613066690000|2021-02-11 18:04:50|4546|4540|4546.5|4540.5|4546.5|4540.5|4546|4540|2
1613066700000|2021-02-11 18:05:00|4546.2|4540.2|4545.5|4539.5|4546.2|4540.2|4545.5|4539.5|3
1613066710000|2021-02-11 18:05:10|4545.7|4539.7|4545.5|4539.5|4545.7|4539.7|4545.2|4539.2|6
1613066720000|2021-02-11 18:05:20|4545.7|4539.7|4545.7|4539.7|4546|4540|4545.7|4539.7|2
1613066730000|2021-02-11 18:05:30|4546|4540|4546.5|4540.5|4546.5|4540.5|4545.7|4539.7|8
1613066740000|2021-02-11 18:05:40|4546|4540|4545.5|4539.5|4546|4540|4545.5|4539.5|9
1613066750000|2021-02-11 18:05:50|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|0
1613066760000|2021-02-11 18:06:00|4544.5|4538.5|4544.5|4538.5|4544.7|4538.7|4544.2|4538.2|14
1613066770000|2021-02-11 18:06:10|4544|4538|4544.5|4538.5|4544.5|4538.5|4543.7|4537.7|4
1613066780000|2021-02-11 18:06:20|4544.7|4538.7|4543.7|4537.7|4544.7|4538.7|4543.7|4537.7|4
1613066790000|2021-02-11 18:06:30|4543|4537|4544|4538|4544|4538|4543|4537|10
1613066800000|2021-02-11 18:06:40|4543.7|4537.7|4542.7|4536.7|4543.7|4537.7|4542.7|4536.7|5
1613066810000|2021-02-11 18:06:50|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|5
1613066820000|2021-02-11 18:07:00|4542|4536|4542.5|4536.5|4542.5|4536.5|4542|4536|6
1613066830000|2021-02-11 18:07:10|4542.7|4536.7|4542.7|4536.7|4543.5|4537.5|4542.2|4536.2|8
1613066840000|2021-02-11 18:07:20|||||||||3
1613066850000|2021-02-11 18:07:30|4542.2|4536.2|4542.2|4536.2|4542.5|4536.5|4541.7|4535.7|11
1613066860000|2021-02-11 18:07:40|4542.7|4536.7|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|4
1613066870000|2021-02-11 18:07:50|4543.5|4537.5|4543.2|4537.2|4543.7|4537.7|4543|4537|5
1613066880000|2021-02-11 18:08:00|4543.5|4537.5|4542.2|4536.2|4543.7|4537.7|4542.2|4536.2|10
1613066890000|2021-02-11 18:08:10|4542.7|4536.7|4543.7|4537.7|4543.7|4537.7|4542.2|4536.2|10
1613066900000|2021-02-11 18:08:20|4544.5|4538.5|4544.7|4538.7|4544.7|4538.7|4544.5|4538.5|8
1613066920000|2021-02-11 18:08:40|4544|4538|4543|4537|4544|4538|4543|4537|3
1613066930000|2021-02-11 18:08:50|4542.2|4536.2|4543|4537|4543|4537|4541.5|4535.5|11
1613066940000|2021-02-11 18:09:00|4542.7|4536.7|4542.5|4536.5|4543|4537|4542.2|4536.2|2
1613066950000|2021-02-11 18:09:10|||||||||2
1613066960000|2021-02-11 18:09:20|4542|4536|4542|4536|4542|4536|4542|4536|2
1613066970000|2021-02-11 18:09:30|4542.5|4536.5|4543|4537|4543|4537|4542|4536|475
1613066980000|2021-02-11 18:09:40|4543.2|4537.2|4544.2|4538.2|4544.2|4538.2|4543.2|4537.2|4
1613066990000|2021-02-11 18:09:50|||||||||1
1613067000000|2021-02-11 18:10:00|4544|4538|4543|4537|4544|4538|4542.2|4536.2|9
1613067010000|2021-02-11 18:10:10|4542.5|4536.5|4538.7|4532.7|4542.5|4536.5|4538.7|4532.7|7
1613067020000|2021-02-11 18:10:20|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|2
1613067030000|2021-02-11 18:10:30|4538.5|4532.5|4535|4529|4538.5|4532.5|4535|4529|23
1613067040000|2021-02-11 18:10:40|4535.2|4529.2|4535.7|4529.7|4536|4530|4534.5|4528.5|3
1613067050000|2021-02-11 18:10:50|4536|4530|4535.4|4529.4|4536.5|4530.5|4535.4|4529.4|18
1613067060000|2021-02-11 18:11:00|4535.2|4529.2|4534.4|4528.4|4535.2|4529.2|4534.4|4528.4|3
1613067070000|2021-02-11 18:11:10|4534.7|4528.7|4534.9|4528.9|4535.2|4529.2|4534.7|4528.7|3
1613067080000|2021-02-11 18:11:20|4534.4|4528.4|4533.4|4527.4|4534.7|4528.7|4533.4|4527.4|14
1613067090000|2021-02-11 18:11:30|4532.9|4526.9|4533.7|4527.7|4533.7|4527.7|4532.9|4526.9|10
1613067100000|2021-02-11 18:11:40|4534.2|4528.2|4534.4|4528.4|4534.7|4528.7|4534.2|4528.2|3
1613067110000|2021-02-11 18:11:50|4534.9|4528.9|4535.9|4529.9|4535.9|4529.9|4534.9|4528.9|4
1613067120000|2021-02-11 18:12:00|4536.2|4530.2|4537.2|4531.2|4538.7|4532.7|4536.2|4530.2|33
1613067130000|2021-02-11 18:12:10|4536.7|4530.7|4535.7|4529.7|4536.7|4530.7|4535.2|4529.2|14
1613067140000|2021-02-11 18:12:20|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|20
1613067150000|2021-02-11 18:12:30|4535.2|4529.2|4535.4|4529.4|4535.4|4529.4|4535.2|4529.2|6
1613067160000|2021-02-11 18:12:40|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.4|4529.4|3
1613067170000|2021-02-11 18:12:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|10
1613067180000|2021-02-11 18:13:00|4535.7|4529.7|4535.9|4529.9|4536.4|4530.4|4535.4|4529.4|9
1613067190000|2021-02-11 18:13:10|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|1
1613067200000|2021-02-11 18:13:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|1
1613067210000|2021-02-11 18:13:30|4536.9|4530.9|4538.2|4532.2|4538.2|4532.2|4536.9|4530.9|10
1613067220000|2021-02-11 18:13:40|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.2|4532.2|5
1613067230000|2021-02-11 18:13:50|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|9
1613067240000|2021-02-11 18:14:00|4537.4|4531.4|4537.7|4531.7|4538.4|4532.4|4537.4|4531.4|4
1613067250000|2021-02-11 18:14:10|4538.2|4532.2|4538.4|4532.4|4538.4|4532.4|4538.2|4532.2|0
1613067260000|2021-02-11 18:14:20|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.4|4531.4|4
1613067270000|2021-02-11 18:14:30|4537.4|4531.4|4537.7|4531.7|4537.7|4531.7|4537.4|4531.4|2
1613067280000|2021-02-11 18:14:40|4536.2|4530.2|4535.7|4529.7|4536.2|4530.2|4535.4|4529.4|12
1613067290000|2021-02-11 18:14:50|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|11
1613067300000|2021-02-11 18:15:00|4537.2|4531.2|4538.7|4532.7|4538.7|4532.7|4537.2|4531.2|4
1613067310000|2021-02-11 18:15:10|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|15
1613067320000|2021-02-11 18:15:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|27
1613067330000|2021-02-11 18:15:30|4538.4|4532.4|4539.9|4533.9|4539.9|4533.9|4538.2|4532.2|5
1613067340000|2021-02-11 18:15:40|4539.7|4533.7|4538.2|4532.2|4539.7|4533.7|4538.2|4532.2|5
1613067350000|2021-02-11 18:15:50|4538.9|4532.9|4539.7|4533.7|4539.7|4533.7|4538.9|4532.9|3
1613067360000|2021-02-11 18:16:00|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|3
1613067370000|2021-02-11 18:16:10|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|3
1613067380000|2021-02-11 18:16:20|4539.7|4533.7|4539.9|4533.9|4540.2|4534.2|4539.7|4533.7|1
1613067390000|2021-02-11 18:16:30|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|1
1613067400000|2021-02-11 18:16:40|4540.2|4534.2|4539.9|4533.9|4540.2|4534.2|4539.9|4533.9|4
1613067420000|2021-02-11 18:17:00|4540.2|4534.2|4538.4|4532.4|4540.4|4534.4|4537.9|4531.9|7
1613067430000|2021-02-11 18:17:10|4538.7|4532.7|4538.9|4532.9|4538.9|4532.9|4538.4|4532.4|1
1613067440000|2021-02-11 18:17:20|4539.4|4533.4|4540.4|4534.4|4540.4|4534.4|4539.4|4533.4|5
1613067450000|2021-02-11 18:17:30|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1613067460000|2021-02-11 18:17:40|4540.4|4534.4|4540.2|4534.2|4540.4|4534.4|4539.9|4533.9|6
1613067470000|2021-02-11 18:17:50|4540.4|4534.4|4540.9|4534.9|4540.9|4534.9|4540.4|4534.4|8
1613067480000|2021-02-11 18:18:00|4540.7|4534.7|4540.4|4534.4|4540.9|4534.9|4540.4|4534.4|20
1613067490000|2021-02-11 18:18:10|4540.7|4534.7|4541.2|4535.2|4541.2|4535.2|4540.7|4534.7|9
1613067500000|2021-02-11 18:18:20|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|8
1613067510000|2021-02-11 18:18:30|4540.9|4534.9|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|17
1613067520000|2021-02-11 18:18:40|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|6
1613067530000|2021-02-11 18:18:50|4540.9|4534.9|4540.9|4534.9|4541.2|4535.2|4540.9|4534.9|8
1613067540000|2021-02-11 18:19:00|4541.2|4535.2|4540.9|4534.9|4541.2|4535.2|4540.9|4534.9|3
1613067550000|2021-02-11 18:19:10|4541.4|4535.4|4540.9|4534.9|4541.4|4535.4|4540.9|4534.9|3
1613067560000|2021-02-11 18:19:20|||||||||1
1613067580000|2021-02-11 18:19:40|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1613067590000|2021-02-11 18:19:50|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|5
1613067600000|2021-02-11 18:20:00|4540.9|4534.9|4540.7|4534.7|4540.9|4534.9|4540.4|4534.4|3
1613067610000|2021-02-11 18:20:10|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|6
1613067620000|2021-02-11 18:20:20|4542.2|4536.2|4540.2|4534.2|4542.4|4536.4|4540.2|4534.2|18
1613067630000|2021-02-11 18:20:30|4540.7|4534.7|4540.2|4534.2|4540.7|4534.7|4540.2|4534.2|3
1613067640000|2021-02-11 18:20:40|4539.9|4533.9|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|6
1613067650000|2021-02-11 18:20:50|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|4
1613067660000|2021-02-11 18:21:00|4539.2|4533.2|4539.4|4533.4|4539.9|4533.9|4538.9|4532.9|6
1613067670000|2021-02-11 18:21:10|||||||||2
1613067680000|2021-02-11 18:21:20|4538.9|4532.9|4538.7|4532.7|4538.9|4532.9|4538.7|4532.7|2
1613067690000|2021-02-11 18:21:30|4539.2|4533.2|4538.4|4532.4|4539.4|4533.4|4538.4|4532.4|5
1613067700000|2021-02-11 18:21:40|4538.2|4532.2|4537.4|4531.4|4538.4|4532.4|4537.4|4531.4|1
1613067710000|2021-02-11 18:21:50|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4535.9|4529.9|5
1613067720000|2021-02-11 18:22:00|4536.9|4530.9|4536.7|4530.7|4537.2|4531.2|4536.7|4530.7|16
1613067730000|2021-02-11 18:22:10|4537.4|4531.4|4539.2|4533.2|4539.4|4533.4|4537.4|4531.4|12
1613067740000|2021-02-11 18:22:20|4538.9|4532.9|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|1
1613067750000|2021-02-11 18:22:30|4539.4|4533.4|4539.2|4533.2|4539.4|4533.4|4538.4|4532.4|3
1613067760000|2021-02-11 18:22:40|4538.9|4532.9|4536.9|4530.9|4538.9|4532.9|4536.4|4530.4|6
1613067770000|2021-02-11 18:22:50|4537.2|4531.2|4537.4|4531.4|4537.7|4531.7|4537.2|4531.2|2
1613067780000|2021-02-11 18:23:00|4537.2|4531.2|4536.4|4530.4|4537.2|4531.2|4536.2|4530.2|9
1613067790000|2021-02-11 18:23:10|4536.7|4530.7|4537.2|4531.2|4537.2|4531.2|4536.7|4530.7|208
1613067800000|2021-02-11 18:23:20|4537.4|4531.4|4537.9|4531.9|4538.2|4532.2|4537.4|4531.4|29
1613067810000|2021-02-11 18:23:30|4537.7|4531.7|4535.7|4529.7|4537.7|4531.7|4535.7|4529.7|13
1613067820000|2021-02-11 18:23:40|4535.4|4529.4|4536.7|4530.7|4536.7|4530.7|4535.4|4529.4|5
1613067830000|2021-02-11 18:23:50|4536.9|4530.9|4537.2|4531.2|4537.2|4531.2|4536.7|4530.7|1
1613067840000|2021-02-11 18:24:00|4537.9|4531.9|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|13
1613067850000|2021-02-11 18:24:10|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|1
1613067860000|2021-02-11 18:24:20|4537.2|4531.2|4540.2|4534.2|4540.2|4534.2|4537.2|4531.2|6
1613067870000|2021-02-11 18:24:30|4540.7|4534.7|4539.4|4533.4|4540.9|4534.9|4538.7|4532.7|392
1613067880000|2021-02-11 18:24:40|4539.7|4533.7|4539.9|4533.9|4540.2|4534.2|4539.4|4533.4|74
1613067890000|2021-02-11 18:24:50|4540.7|4534.7|4539.7|4533.7|4540.7|4534.7|4539.7|4533.7|13
1613067900000|2021-02-11 18:25:00|4539.2|4533.2|4540.4|4534.4|4540.7|4534.7|4539.2|4533.2|30
1613067910000|2021-02-11 18:25:10|4540.7|4534.7|4541.7|4535.7|4541.7|4535.7|4540.2|4534.2|3
1613067920000|2021-02-11 18:25:20|4542.4|4536.4|4540.7|4534.7|4542.4|4536.4|4540.7|4534.7|54
1613067930000|2021-02-11 18:25:30|4540.9|4534.9|4539.9|4533.9|4541.7|4535.7|4539.9|4533.9|24
1613067940000|2021-02-11 18:25:40|||||||||11
1613067950000|2021-02-11 18:25:50|||||||||1
1613067960000|2021-02-11 18:26:00|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.7|4532.7|5
1613067970000|2021-02-11 18:26:10|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|2
1613067980000|2021-02-11 18:26:20|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.4|4532.4|6
1613067990000|2021-02-11 18:26:30|4538.7|4532.7|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|13
1613068000000|2021-02-11 18:26:40|4538.7|4532.7|4538.4|4532.4|4539.2|4533.2|4538.4|4532.4|1
1613068010000|2021-02-11 18:26:50|||||||||1
1613068020000|2021-02-11 18:27:00|4538.2|4532.2|4538.4|4532.4|4538.4|4532.4|4538.2|4532.2|4
1613068030000|2021-02-11 18:27:10|||||||||3
1613068040000|2021-02-11 18:27:20|||||||||1
1613068050000|2021-02-11 18:27:30|4537.7|4531.7|4539.2|4533.2|4539.2|4533.2|4537.7|4531.7|14
1613068060000|2021-02-11 18:27:40|4537.7|4531.7|4537.7|4531.7|4537.9|4531.9|4537.7|4531.7|7
1613068070000|2021-02-11 18:27:50|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4
1613068080000|2021-02-11 18:28:00|4537.7|4531.7|4535.9|4529.9|4537.9|4531.9|4535.9|4529.9|14
1613068090000|2021-02-11 18:28:10|||||||||1
1613068100000|2021-02-11 18:28:20|4535.4|4529.4|4533.9|4527.9|4535.4|4529.4|4533.9|4527.9|14
1613068110000|2021-02-11 18:28:30|||||||||2
1613068120000|2021-02-11 18:28:40|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|9
1613068130000|2021-02-11 18:28:50|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.7|4526.7|19
1613068140000|2021-02-11 18:29:00|4532.7|4526.7|4532.7|4526.7|4532.9|4526.9|4531.7|4525.7|13
1613068150000|2021-02-11 18:29:10|4532.2|4526.2|4531.7|4525.7|4532.2|4526.2|4531.2|4525.2|14
1613068160000|2021-02-11 18:29:20|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4
1613068170000|2021-02-11 18:29:30|4531.7|4525.7|4531.9|4525.9|4532.2|4526.2|4531.2|4525.2|30
1613068180000|2021-02-11 18:29:40|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|5
1613068190000|2021-02-11 18:29:50|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|8
1613068200000|2021-02-11 18:30:00|4531.7|4525.7|4532.2|4526.2|4532.2|4526.2|4531.2|4525.2|19
1613068210000|2021-02-11 18:30:10|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|5
1613068220000|2021-02-11 18:30:20|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|3
1613068230000|2021-02-11 18:30:30|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|4
1613068240000|2021-02-11 18:30:40|4531.9|4525.9|4531.2|4525.2|4531.9|4525.9|4531.2|4525.2|9
1613068250000|2021-02-11 18:30:50|4531.4|4525.4|4531.7|4525.7|4532.2|4526.2|4531.4|4525.4|12
1613068260000|2021-02-11 18:31:00|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4531.7|4525.7|4
1613068270000|2021-02-11 18:31:10|4532.9|4526.9|4533.7|4527.7|4533.7|4527.7|4532.7|4526.7|8
1613068280000|2021-02-11 18:31:20|4533.9|4527.9|4533.4|4527.4|4533.9|4527.9|4533.2|4527.2|17
1613068290000|2021-02-11 18:31:30|4533.7|4527.7|4533.4|4527.4|4533.7|4527.7|4533.2|4527.2|6
1613068300000|2021-02-11 18:31:40|4533.7|4527.7|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|2
1613068310000|2021-02-11 18:31:50|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|5
1613068320000|2021-02-11 18:32:00|4531.9|4525.9|4532.9|4526.9|4532.9|4526.9|4531.9|4525.9|4
1613068330000|2021-02-11 18:32:10|||||||||1
1613068340000|2021-02-11 18:32:20|4533.7|4527.7|4534.2|4528.2|4534.4|4528.4|4533.7|4527.7|14
1613068350000|2021-02-11 18:32:30|4533.9|4527.9|4533.9|4527.9|4534.2|4528.2|4533.4|4527.4|11
1613068360000|2021-02-11 18:32:40|||||||||4
1613068370000|2021-02-11 18:32:50|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|2
1613068380000|2021-02-11 18:33:00|||||||||3
1613068390000|2021-02-11 18:33:10|4533.7|4527.7|4533.4|4527.4|4533.7|4527.7|4533.4|4527.4|5
1613068400000|2021-02-11 18:33:20|||||||||1
1613068410000|2021-02-11 18:33:30|4533.9|4527.9|4534.4|4528.4|4534.7|4528.7|4533.9|4527.9|13
1613068420000|2021-02-11 18:33:40|4534.2|4528.2|4534.2|4528.2|4534.7|4528.7|4534.2|4528.2|8
1613068430000|2021-02-11 18:33:50|4534.4|4528.4|4534.2|4528.2|4534.7|4528.7|4534.2|4528.2|4
1613068440000|2021-02-11 18:34:00|4533.9|4527.9|4533.4|4527.4|4533.9|4527.9|4533.4|4527.4|6
1613068450000|2021-02-11 18:34:10|4533.7|4527.7|4534.7|4528.7|4534.7|4528.7|4533.7|4527.7|4
1613068460000|2021-02-11 18:34:20|4536.2|4530.2|4536.7|4530.7|4536.7|4530.7|4536.2|4530.2|6
1613068470000|2021-02-11 18:34:30|4537.4|4531.4|4537.2|4531.2|4537.4|4531.4|4537.2|4531.2|8
1613068480000|2021-02-11 18:34:40|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|3
1613068490000|2021-02-11 18:34:50|4536.7|4530.7|4537.2|4531.2|4537.2|4531.2|4536.7|4530.7|12
1613068500000|2021-02-11 18:35:00|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.7|4530.7|3
1613068510000|2021-02-11 18:35:10|4537.7|4531.7|4539.7|4533.7|4540.2|4534.2|4537.2|4531.2|9
1613068520000|2021-02-11 18:35:20|4539.2|4533.2|4538.7|4532.7|4539.4|4533.4|4538.7|4532.7|27
1613068530000|2021-02-11 18:35:30|||||||||8
1613068540000|2021-02-11 18:35:40|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|3
1613068550000|2021-02-11 18:35:50|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|7
1613068560000|2021-02-11 18:36:00|4537.9|4531.9|4537.2|4531.2|4537.9|4531.9|4537.2|4531.2|6
1613068570000|2021-02-11 18:36:10|4536.9|4530.9|4537.2|4531.2|4537.2|4531.2|4536.9|4530.9|1
1613068580000|2021-02-11 18:36:20|||||||||6
1613068590000|2021-02-11 18:36:30|||||||||4
1613068600000|2021-02-11 18:36:40|||||||||1
1613068610000|2021-02-11 18:36:50|||||||||5
1613068620000|2021-02-11 18:37:00|4537.9|4531.9|4538.4|4532.4|4538.4|4532.4|4537.7|4531.7|5
1613068630000|2021-02-11 18:37:10|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|0
1613068640000|2021-02-11 18:37:20|4538.9|4532.9|4537.9|4531.9|4538.9|4532.9|4537.9|4531.9|4
1613068650000|2021-02-11 18:37:30|4537.7|4531.7|4537.4|4531.4|4537.9|4531.9|4537.4|4531.4|2
1613068660000|2021-02-11 18:37:40|4537.7|4531.7|4537.4|4531.4|4537.9|4531.9|4537.4|4531.4|66
1613068670000|2021-02-11 18:37:50|4538.4|4532.4|4537.4|4531.4|4538.9|4532.9|4537.2|4531.2|8
1613068680000|2021-02-11 18:38:00|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|3
1613068690000|2021-02-11 18:38:10|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.7|4530.7|7
1613068700000|2021-02-11 18:38:20|4537.2|4531.2|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|2
1613068710000|2021-02-11 18:38:30|4537.7|4531.7|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|8
1613068720000|2021-02-11 18:38:40|4537.7|4531.7|4537.2|4531.2|4537.7|4531.7|4537.2|4531.2|3
1613068730000|2021-02-11 18:38:50|4537.4|4531.4|4536.7|4530.7|4537.4|4531.4|4536.7|4530.7|11
1613068740000|2021-02-11 18:39:00|4536.9|4530.9|4536.7|4530.7|4536.9|4530.9|4536.4|4530.4|11
1613068750000|2021-02-11 18:39:10|4536.4|4530.4|4535.9|4529.9|4536.4|4530.4|4535.9|4529.9|7
1613068760000|2021-02-11 18:39:20|4535.7|4529.7|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|8
1613068770000|2021-02-11 18:39:30|4535.9|4529.9|4537.4|4531.4|4537.4|4531.4|4535.9|4529.9|4
1613068780000|2021-02-11 18:39:40|4537.2|4531.2|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|5
1613068790000|2021-02-11 18:39:50|4536.7|4530.7|4537.2|4531.2|4537.9|4531.9|4536.7|4530.7|19
1613068800000|2021-02-11 18:40:00|4537.4|4531.4|4538.2|4532.2|4538.2|4532.2|4537.2|4531.2|32
1613068810000|2021-02-11 18:40:10|4538.7|4532.7|4538.4|4532.4|4538.7|4532.7|4537.7|4531.7|5
1613068820000|2021-02-11 18:40:20|4538.2|4532.2|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|7
1613068830000|2021-02-11 18:40:30|4538.4|4532.4|4538.2|4532.2|4538.4|4532.4|4538.2|4532.2|3
1613068840000|2021-02-11 18:40:40|4538.4|4532.4|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1613068850000|2021-02-11 18:40:50|4538.4|4532.4|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|3
1613068860000|2021-02-11 18:41:00|4539.4|4533.4|4539.2|4533.2|4539.4|4533.4|4538.9|4532.9|3
1613068880000|2021-02-11 18:41:20|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|9
1613068890000|2021-02-11 18:41:30|4538.9|4532.9|4539.2|4533.2|4539.2|4533.2|4538.9|4532.9|5
1613068900000|2021-02-11 18:41:40|||||||||2
1613068910000|2021-02-11 18:41:50|4538.7|4532.7|4538.7|4532.7|4538.9|4532.9|4538.7|4532.7|3
1613068920000|2021-02-11 18:42:00|||||||||3
1613068930000|2021-02-11 18:42:10|4539.4|4533.4|4538.9|4532.9|4539.4|4533.4|4538.9|4532.9|3
1613068940000|2021-02-11 18:42:20|4538.7|4532.7|4537.4|4531.4|4538.7|4532.7|4537.4|4531.4|24
1613068950000|2021-02-11 18:42:30|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|9
1613068960000|2021-02-11 18:42:40|4537.2|4531.2|4536.4|4530.4|4537.4|4531.4|4536.4|4530.4|5
1613068970000|2021-02-11 18:42:50|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|13
1613068980000|2021-02-11 18:43:00|4536.7|4530.7|4536.9|4530.9|4537.2|4531.2|4535.9|4529.9|24
1613068990000|2021-02-11 18:43:10|4537.2|4531.2|4537.9|4531.9|4538.4|4532.4|4537.2|4531.2|4
1613069000000|2021-02-11 18:43:20|4537.2|4531.2|4536.9|4530.9|4537.2|4531.2|4536.7|4530.7|3
1613069010000|2021-02-11 18:43:30|4537.4|4531.4|4537.9|4531.9|4537.9|4531.9|4537.2|4531.2|23
1613069020000|2021-02-11 18:43:40|||||||||6
1613069030000|2021-02-11 18:43:50|4538.2|4532.2|4539.7|4533.7|4539.7|4533.7|4538.2|4532.2|43
1613069040000|2021-02-11 18:44:00|4539.4|4533.4|4539.9|4533.9|4540.4|4534.4|4539.4|4533.4|17
1613069050000|2021-02-11 18:44:10|4539.7|4533.7|4539.9|4533.9|4540.2|4534.2|4539.4|4533.4|4
1613069060000|2021-02-11 18:44:20|4539.4|4533.4|4539.4|4533.4|4539.7|4533.7|4539.4|4533.4|5
1613069070000|2021-02-11 18:44:30|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|3
1613069080000|2021-02-11 18:44:40|||||||||2
1613069090000|2021-02-11 18:44:50|4538.4|4532.4|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|12
1613069100000|2021-02-11 18:45:00|4538.2|4532.2|4537.9|4531.9|4538.7|4532.7|4537.9|4531.9|9
1613069110000|2021-02-11 18:45:10|4538.2|4532.2|4538.2|4532.2|4538.4|4532.4|4538.2|4532.2|3
1613069120000|2021-02-11 18:45:20|4538.4|4532.4|4537.4|4531.4|4538.4|4532.4|4536.9|4530.9|10
1613069130000|2021-02-11 18:45:30|4537.2|4531.2|4537.4|4531.4|4537.4|4531.4|4537.2|4531.2|6
1613069140000|2021-02-11 18:45:40|4537.2|4531.2|4537.2|4531.2|4537.4|4531.4|4536.9|4530.9|1
1613069150000|2021-02-11 18:45:50|4536.7|4530.7|4536.4|4530.4|4536.7|4530.7|4536.4|4530.4|3
1613069160000|2021-02-11 18:46:00|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4535.9|4529.9|6
1613069170000|2021-02-11 18:46:10|4537.2|4531.2|4536.9|4530.9|4537.2|4531.2|4536.9|4530.9|5
1613069180000|2021-02-11 18:46:20|||||||||1
1613069190000|2021-02-11 18:46:30|4536.7|4530.7|4536.4|4530.4|4536.7|4530.7|4536.2|4530.2|8
1613069200000|2021-02-11 18:46:40|||||||||4
1613069210000|2021-02-11 18:46:50|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|3
1613069220000|2021-02-11 18:47:00|4535.7|4529.7|4535.9|4529.9|4535.9|4529.9|4535.7|4529.7|1
1613069230000|2021-02-11 18:47:10|4536.2|4530.2|4536.2|4530.2|4536.7|4530.7|4535.9|4529.9|7
1613069240000|2021-02-11 18:47:20|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.7|4529.7|1
1613069250000|2021-02-11 18:47:30|4535.7|4529.7|4536.2|4530.2|4536.2|4530.2|4535.7|4529.7|3
1613069260000|2021-02-11 18:47:40|4536.4|4530.4|4536.7|4530.7|4536.7|4530.7|4536.4|4530.4|51
1613069270000|2021-02-11 18:47:50|||||||||4
1613069280000|2021-02-11 18:48:00|4536.2|4530.2|4535.4|4529.4|4536.2|4530.2|4535.2|4529.2|9
1613069290000|2021-02-11 18:48:10|||||||||3
1613069300000|2021-02-11 18:48:20|4535.7|4529.7|4537.2|4531.2|4537.2|4531.2|4535.7|4529.7|6
1613069310000|2021-02-11 18:48:30|4537.4|4531.4|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|4
1613069320000|2021-02-11 18:48:40|4537.7|4531.7|4538.2|4532.2|4538.2|4532.2|4537.7|4531.7|5
1613069330000|2021-02-11 18:48:50|4538.4|4532.4|4538.7|4532.7|4538.7|4532.7|4538.4|4532.4|0
1613069340000|2021-02-11 18:49:00|4538.4|4532.4|4538.2|4532.2|4538.4|4532.4|4536.9|4530.9|9
1613069350000|2021-02-11 18:49:10|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|3
1613069360000|2021-02-11 18:49:20|4538.2|4532.2|4538.2|4532.2|4538.4|4532.4|4538.2|4532.2|15
1613069370000|2021-02-11 18:49:30|||||||||1
1613069380000|2021-02-11 18:49:40|||||||||1
1613069390000|2021-02-11 18:49:50|4537.9|4531.9|4538.4|4532.4|4538.7|4532.7|4537.7|4531.7|8
1613069400000|2021-02-11 18:50:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|3
1613069410000|2021-02-11 18:50:10|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.2|4531.2|3
1613069420000|2021-02-11 18:50:20|4537.7|4531.7|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|2
1613069430000|2021-02-11 18:50:30|4537.7|4531.7|4537.7|4531.7|4537.9|4531.9|4537.7|4531.7|3
1613069440000|2021-02-11 18:50:40|4537.9|4531.9|4538.2|4532.2|4538.2|4532.2|4537.9|4531.9|7
1613069450000|2021-02-11 18:50:50|||||||||1
1613069460000|2021-02-11 18:51:00|4538.4|4532.4|4537.7|4531.7|4538.4|4532.4|4537.7|4531.7|4
1613069470000|2021-02-11 18:51:10|||||||||3
1613069480000|2021-02-11 18:51:20|4537.2|4531.2|4537.2|4531.2|4537.4|4531.4|4537.2|4531.2|0
1613069490000|2021-02-11 18:51:30|4537.4|4531.4|4538.2|4532.2|4538.7|4532.7|4537.4|4531.4|4
1613069500000|2021-02-11 18:51:40|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|11
1613069510000|2021-02-11 18:51:50|4539.2|4533.2|4538.4|4532.4|4539.2|4533.2|4538.2|4532.2|5
1613069520000|2021-02-11 18:52:00|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|1
1613069530000|2021-02-11 18:52:10|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|8
1613069540000|2021-02-11 18:52:20|4537.7|4531.7|4537.4|4531.4|4537.7|4531.7|4536.9|4530.9|5
1613069550000|2021-02-11 18:52:30|4537.2|4531.2|4537.4|4531.4|4537.4|4531.4|4537.2|4531.2|2
1613069560000|2021-02-11 18:52:40|4537.2|4531.2|4537.2|4531.2|4537.4|4531.4|4537.2|4531.2|3
1613069570000|2021-02-11 18:52:50|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|3
1613069580000|2021-02-11 18:53:00|4537.2|4531.2|4535.9|4529.9|4537.2|4531.2|4535.9|4529.9|5
1613069590000|2021-02-11 18:53:10|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|1
1613069600000|2021-02-11 18:53:20|4534.7|4528.7|4534.7|4528.7|4534.9|4528.9|4534.7|4528.7|12
1613069610000|2021-02-11 18:53:30|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.2|4528.2|7
1613069620000|2021-02-11 18:53:40|||||||||2
1613069630000|2021-02-11 18:53:50|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|2
1613069640000|2021-02-11 18:54:00|4533.7|4527.7|4532.4|4526.4|4533.7|4527.7|4532.4|4526.4|29
1613069650000|2021-02-11 18:54:10|4532.9|4526.9|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|3
1613069660000|2021-02-11 18:54:20|4532.7|4526.7|4533.4|4527.4|4533.4|4527.4|4532.4|4526.4|10
1613069670000|2021-02-11 18:54:30|4533.2|4527.2|4532.4|4526.4|4533.2|4527.2|4531.9|4525.9|21
1613069680000|2021-02-11 18:54:40|4532.2|4526.2|4531.9|4525.9|4532.2|4526.2|4531.9|4525.9|27
1613069690000|2021-02-11 18:54:50|||||||||12
1613069700000|2021-02-11 18:55:00|4531.7|4525.7|4531.9|4525.9|4532.2|4526.2|4530.9|4524.9|20
1613069710000|2021-02-11 18:55:10|4532.2|4526.2|4534.4|4528.4|4534.7|4528.7|4532.2|4526.2|23
1613069720000|2021-02-11 18:55:20|4533.9|4527.9|4534.2|4528.2|4534.2|4528.2|4533.9|4527.9|30
1613069730000|2021-02-11 18:55:30|4535.2|4529.2|4535.9|4529.9|4536.2|4530.2|4535.2|4529.2|14
1613069740000|2021-02-11 18:55:40|4536.2|4530.2|4535.4|4529.4|4536.2|4530.2|4535.4|4529.4|14
1613069750000|2021-02-11 18:55:50|4535.7|4529.7|4536.2|4530.2|4536.2|4530.2|4535.4|4529.4|13
1613069760000|2021-02-11 18:56:00|4536.4|4530.4|4535.7|4529.7|4536.4|4530.4|4535.4|4529.4|39
1613069770000|2021-02-11 18:56:10|4535.9|4529.9|4535.7|4529.7|4535.9|4529.9|4535.4|4529.4|14
1613069780000|2021-02-11 18:56:20|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|6
1613069790000|2021-02-11 18:56:30|4535.7|4529.7|4536.4|4530.4|4536.4|4530.4|4535.7|4529.7|11
1613069800000|2021-02-11 18:56:40|4536.7|4530.7|4536.4|4530.4|4536.7|4530.7|4536.4|4530.4|8
1613069810000|2021-02-11 18:56:50|4535.7|4529.7|4536.4|4530.4|4536.4|4530.4|4535.7|4529.7|15
1613069820000|2021-02-11 18:57:00|4535.9|4529.9|4535.7|4529.7|4536.4|4530.4|4535.7|4529.7|16
1613069830000|2021-02-11 18:57:10|4535.9|4529.9|4535.2|4529.2|4536.2|4530.2|4535.2|4529.2|221
1613069840000|2021-02-11 18:57:20|||||||||11
1613069850000|2021-02-11 18:57:30|||||||||3
1613069860000|2021-02-11 18:57:40|||||||||4
1613069870000|2021-02-11 18:57:50|||||||||7
1613069880000|2021-02-11 18:58:00|4533.2|4527.2|4532.7|4526.7|4533.2|4527.2|4532.2|4526.2|15
1613069890000|2021-02-11 18:58:10|4533.2|4527.2|4533.7|4527.7|4533.9|4527.9|4532.9|4526.9|5
1613069900000|2021-02-11 18:58:20|4533.2|4527.2|4530.9|4524.9|4533.2|4527.2|4530.9|4524.9|26
1613069910000|2021-02-11 18:58:30|4530.7|4524.7|4532.2|4526.2|4532.2|4526.2|4530.7|4524.7|42
1613069920000|2021-02-11 18:58:40|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|15
1613069930000|2021-02-11 18:58:50|4531.2|4525.2|4529.9|4523.9|4531.4|4525.4|4529.2|4523.2|38
1613069940000|2021-02-11 18:59:00|4529.7|4523.7|4529.9|4523.9|4529.9|4523.9|4529.7|4523.7|2
1613069950000|2021-02-11 18:59:10|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|6
1613069960000|2021-02-11 18:59:20|4530.4|4524.4|4530.9|4524.9|4531.2|4525.2|4529.9|4523.9|7
1613069970000|2021-02-11 18:59:30|4530.7|4524.7|4529.9|4523.9|4530.7|4524.7|4529.9|4523.9|1
1613069980000|2021-02-11 18:59:40|4530.4|4524.4|4530.2|4524.2|4530.4|4524.4|4529.9|4523.9|7
1613069990000|2021-02-11 18:59:50|4529.9|4523.9|4530.9|4524.9|4530.9|4524.9|4529.9|4523.9|8
1613070000000|2021-02-11 19:00:00|4531.2|4525.2|4530.4|4524.4|4531.4|4525.4|4530.4|4524.4|5
1613070010000|2021-02-11 19:00:10|4530.7|4524.7|4530.4|4524.4|4530.7|4524.7|4530.4|4524.4|21
1613070020000|2021-02-11 19:00:20|4530.2|4524.2|4530.4|4524.4|4530.4|4524.4|4530.2|4524.2|3
1613070030000|2021-02-11 19:00:30|||||||||9
1613070040000|2021-02-11 19:00:40|4530.7|4524.7|4530.9|4524.9|4530.9|4524.9|4530.7|4524.7|12
1613070050000|2021-02-11 19:00:50|4530.7|4524.7|4530.9|4524.9|4530.9|4524.9|4530.7|4524.7|10
1613070060000|2021-02-11 19:01:00|4530.7|4524.7|4527.4|4521.4|4530.7|4524.7|4527.4|4521.4|20
1613070070000|2021-02-11 19:01:10|||||||||8
1613070080000|2021-02-11 19:01:20|4527.9|4521.9|4527.4|4521.4|4528.2|4522.2|4527.4|4521.4|31
1613070090000|2021-02-11 19:01:30|4527.7|4521.7|4527.9|4521.9|4527.9|4521.9|4527.7|4521.7|10
1613070100000|2021-02-11 19:01:40|4527.7|4521.7|4527.9|4521.9|4527.9|4521.9|4527.4|4521.4|9
1613070110000|2021-02-11 19:01:50|4527.7|4521.7|4527.9|4521.9|4527.9|4521.9|4527.7|4521.7|10
1613070120000|2021-02-11 19:02:00|4527.7|4521.7|4528.9|4522.9|4528.9|4522.9|4527.4|4521.4|13
1613070130000|2021-02-11 19:02:10|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|10
1613070140000|2021-02-11 19:02:20|4528.4|4522.4|4529.4|4523.4|4529.4|4523.4|4528.4|4522.4|4
1613070150000|2021-02-11 19:02:30|4529.9|4523.9|4528.9|4522.9|4529.9|4523.9|4528.9|4522.9|10
1613070160000|2021-02-11 19:02:40|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|3
1613070170000|2021-02-11 19:02:50|4528.9|4522.9|4528.9|4522.9|4529.4|4523.4|4528.9|4522.9|9
1613070180000|2021-02-11 19:03:00|4528.4|4522.4|4529.4|4523.4|4529.4|4523.4|4528.4|4522.4|40
1613070190000|2021-02-11 19:03:10|4529.2|4523.2|4529.9|4523.9|4530.2|4524.2|4529.2|4523.2|15
1613070200000|2021-02-11 19:03:20|4528.2|4522.2|4529.2|4523.2|4529.2|4523.2|4528.2|4522.2|26
1613070210000|2021-02-11 19:03:30|4528.4|4522.4|4528.4|4522.4|4530.2|4524.2|4528.4|4522.4|59
1613070220000|2021-02-11 19:03:40|4527.9|4521.9|4527.9|4521.9|4528.2|4522.2|4527.4|4521.4|34
1613070230000|2021-02-11 19:03:50|4528.4|4522.4|4529.9|4523.9|4529.9|4523.9|4528.4|4522.4|4
1613070240000|2021-02-11 19:04:00|4529.7|4523.7|4529.9|4523.9|4529.9|4523.9|4528.7|4522.7|8
1613070250000|2021-02-11 19:04:10|4530.2|4524.2|4529.2|4523.2|4530.2|4524.2|4529.2|4523.2|6
1613070260000|2021-02-11 19:04:20|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|12
1613070270000|2021-02-11 19:04:30|4529.9|4523.9|4529.9|4523.9|4530.2|4524.2|4529.7|4523.7|8
1613070280000|2021-02-11 19:04:40|4529.7|4523.7|4529.9|4523.9|4530.2|4524.2|4529.4|4523.4|11
1613070290000|2021-02-11 19:04:50|4529.7|4523.7|4529.4|4523.4|4530.4|4524.4|4529.4|4523.4|11
1613070300000|2021-02-11 19:05:00|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4528.4|4522.4|11
1613070310000|2021-02-11 19:05:10|4529.4|4523.4|4529.9|4523.9|4530.4|4524.4|4529.4|4523.4|13
1613070320000|2021-02-11 19:05:20|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|12
1613070330000|2021-02-11 19:05:30|4528.7|4522.7|4528.9|4522.9|4529.2|4523.2|4528.2|4522.2|10
1613070340000|2021-02-11 19:05:40|4528.7|4522.7|4528.4|4522.4|4528.7|4522.7|4528.4|4522.4|11
1613070350000|2021-02-11 19:05:50|4528.9|4522.9|4528.4|4522.4|4528.9|4522.9|4528.4|4522.4|8
1613070360000|2021-02-11 19:06:00|4528.7|4522.7|4528.4|4522.4|4529.2|4523.2|4528.4|4522.4|10
1613070370000|2021-02-11 19:06:10|4528.7|4522.7|4528.4|4522.4|4528.7|4522.7|4528.4|4522.4|8
1613070380000|2021-02-11 19:06:20|4528.2|4522.2|4529.2|4523.2|4529.9|4523.9|4528.2|4522.2|8
1613070390000|2021-02-11 19:06:30|4529.4|4523.4|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|8
1613070400000|2021-02-11 19:06:40|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|12
1613070410000|2021-02-11 19:06:50|4528.2|4522.2|4528.2|4522.2|4528.4|4522.4|4528.2|4522.2|1
1613070420000|2021-02-11 19:07:00|4527.9|4521.9|4527.4|4521.4|4527.9|4521.9|4527.4|4521.4|11
1613070430000|2021-02-11 19:07:10|4527.7|4521.7|4527.4|4521.4|4527.7|4521.7|4527.4|4521.4|1
1613070440000|2021-02-11 19:07:20|4527.7|4521.7|4528.4|4522.4|4528.4|4522.4|4527.7|4521.7|21
1613070450000|2021-02-11 19:07:30|4528.7|4522.7|4527.9|4521.9|4529.2|4523.2|4527.7|4521.7|24
1613070460000|2021-02-11 19:07:40|4527.7|4521.7|4528.9|4522.9|4529.4|4523.4|4527.7|4521.7|5
1613070470000|2021-02-11 19:07:50|4528.7|4522.7|4528.4|4522.4|4528.7|4522.7|4528.4|4522.4|20
1613070480000|2021-02-11 19:08:00|4528.7|4522.7|4527.9|4521.9|4528.7|4522.7|4527.9|4521.9|13
1613070490000|2021-02-11 19:08:10|4527.7|4521.7|4528.4|4522.4|4528.4|4522.4|4527.7|4521.7|7
1613070500000|2021-02-11 19:08:20|4528.2|4522.2|4528.4|4522.4|4528.9|4522.9|4528.2|4522.2|9
1613070510000|2021-02-11 19:08:30|4528.2|4522.2|4526.7|4520.7|4528.4|4522.4|4526.2|4520.2|34
1613070520000|2021-02-11 19:08:40|4526.4|4520.4|4528.2|4522.2|4528.2|4522.2|4526.4|4520.4|11
1613070530000|2021-02-11 19:08:50|4528.4|4522.4|4528.2|4522.2|4529.2|4523.2|4528.2|4522.2|15
1613070540000|2021-02-11 19:09:00|4527.7|4521.7|4527.4|4521.4|4527.7|4521.7|4527.2|4521.2|8
1613070550000|2021-02-11 19:09:10|4526.9|4520.9|4527.2|4521.2|4527.4|4521.4|4526.9|4520.9|60
1613070560000|2021-02-11 19:09:20|4527.4|4521.4|4527.4|4521.4|4527.9|4521.9|4527.4|4521.4|7
1613070570000|2021-02-11 19:09:30|4527.2|4521.2|4527.2|4521.2|4527.4|4521.4|4526.7|4520.7|6
1613070580000|2021-02-11 19:09:40|4526.7|4520.7|4526.7|4520.7|4527.2|4521.2|4526.4|4520.4|13
1613070590000|2021-02-11 19:09:50|4526.9|4520.9|4527.7|4521.7|4527.7|4521.7|4526.9|4520.9|23
1613070600000|2021-02-11 19:10:00|4527.4|4521.4|4526.2|4520.2|4527.4|4521.4|4526.2|4520.2|19
1613070610000|2021-02-11 19:10:10|4527.2|4521.2|4526.7|4520.7|4527.2|4521.2|4526.4|4520.4|8
1613070620000|2021-02-11 19:10:20|4526.9|4520.9|4527.4|4521.4|4528.4|4522.4|4526.4|4520.4|37
1613070630000|2021-02-11 19:10:30|4527.2|4521.2|4526.9|4520.9|4527.4|4521.4|4526.7|4520.7|27
1613070640000|2021-02-11 19:10:40|4526.4|4520.4|4526.4|4520.4|4526.7|4520.7|4526.4|4520.4|50
1613070650000|2021-02-11 19:10:50|4527.4|4521.4|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|8
1613070660000|2021-02-11 19:11:00|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.4|4520.4|8
1613070670000|2021-02-11 19:11:10|4526.9|4520.9|4526.7|4520.7|4527.2|4521.2|4526.4|4520.4|15
1613070680000|2021-02-11 19:11:20|4526.4|4520.4|4527.4|4521.4|4527.4|4521.4|4526.4|4520.4|18
1613070690000|2021-02-11 19:11:30|||||||||6
1613070700000|2021-02-11 19:11:40|4527.2|4521.2|4527.2|4521.2|4527.4|4521.4|4527.2|4521.2|8
1613070710000|2021-02-11 19:11:50|4526.9|4520.9|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|18
1613070720000|2021-02-11 19:12:00|4525.7|4519.7|4526.2|4520.2|4526.4|4520.4|4524.7|4518.7|60
1613070730000|2021-02-11 19:12:10|4526.4|4520.4|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|28
1613070740000|2021-02-11 19:12:20|4526.2|4520.2|4526.7|4520.7|4526.9|4520.9|4525.9|4519.9|38
1613070750000|2021-02-11 19:12:30|4526.9|4520.9|4527.9|4521.9|4527.9|4521.9|4526.9|4520.9|12
1613070760000|2021-02-11 19:12:40|4527.7|4521.7|4528.9|4522.9|4528.9|4522.9|4527.7|4521.7|11
1613070770000|2021-02-11 19:12:50|4529.2|4523.2|4529.7|4523.7|4530.2|4524.2|4529.2|4523.2|20
1613070780000|2021-02-11 19:13:00|4530.4|4524.4|4529.4|4523.4|4530.7|4524.7|4528.7|4522.7|418
1613070790000|2021-02-11 19:13:10|4529.9|4523.9|4531.2|4525.2|4531.4|4525.4|4529.9|4523.9|139
1613070800000|2021-02-11 19:13:20|4531.7|4525.7|4530.9|4524.9|4531.7|4525.7|4530.7|4524.7|49
1613070810000|2021-02-11 19:13:30|4530.7|4524.7|4532.4|4526.4|4532.7|4526.7|4530.7|4524.7|56
1613070820000|2021-02-11 19:13:40|4532.9|4526.9|4531.7|4525.7|4533.4|4527.4|4531.7|4525.7|111
1613070830000|2021-02-11 19:13:50|4532.4|4526.4|4533.2|4527.2|4533.4|4527.4|4532.2|4526.2|55
1613070840000|2021-02-11 19:14:00|4531.7|4525.7|4532.9|4526.9|4532.9|4526.9|4529.4|4523.4|306
1613070850000|2021-02-11 19:14:10|4532.7|4526.7|4534.2|4528.2|4534.2|4528.2|4532.7|4526.7|462
1613070860000|2021-02-11 19:14:20|4533.2|4527.2|4533.4|4527.4|4534.2|4528.2|4531.2|4525.2|394
1613070870000|2021-02-11 19:14:30|4533.2|4527.2|4534.9|4528.9|4536.4|4530.4|4533.2|4527.2|301
1613070880000|2021-02-11 19:14:40|4534.2|4528.2|4535.7|4529.7|4535.7|4529.7|4533.4|4527.4|401
1613070890000|2021-02-11 19:14:50|4536.4|4530.4|4535.9|4529.9|4536.7|4530.7|4533.4|4527.4|377
1613070900000|2021-02-11 19:15:00|4536.4|4530.4|4533.7|4527.7|4538.2|4532.2|4533.7|4527.7|132
1613070910000|2021-02-11 19:15:10|4533.2|4527.2|4534.2|4528.2|4534.4|4528.4|4532.7|4526.7|22
1613070920000|2021-02-11 19:15:20|4533.7|4527.7|4533.9|4527.9|4534.2|4528.2|4533.2|4527.2|196
1613070930000|2021-02-11 19:15:30|4534.2|4528.2|4531.9|4525.9|4534.2|4528.2|4530.9|4524.9|40
1613070940000|2021-02-11 19:15:40|4531.7|4525.7|4531.4|4525.4|4531.9|4525.9|4531.4|4525.4|29
1613070950000|2021-02-11 19:15:50|4531.7|4525.7|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|5
1613070960000|2021-02-11 19:16:00|4532.4|4526.4|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|15
1613070970000|2021-02-11 19:16:10|4533.7|4527.7|4533.9|4527.9|4534.4|4528.4|4533.7|4527.7|13
1613070980000|2021-02-11 19:16:20|4534.4|4528.4|4534.7|4528.7|4536.2|4530.2|4534.4|4528.4|36
1613070990000|2021-02-11 19:16:30|4535.4|4529.4|4534.7|4528.7|4535.4|4529.4|4534.2|4528.2|14
1613071000000|2021-02-11 19:16:40|4534.4|4528.4|4533.9|4527.9|4535.2|4529.2|4533.7|4527.7|36
1613071010000|2021-02-11 19:16:50|4534.2|4528.2|4535.2|4529.2|4535.4|4529.4|4534.2|4528.2|39
1613071020000|2021-02-11 19:17:00|4534.9|4528.9|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|10
1613071030000|2021-02-11 19:17:10|4535.2|4529.2|4534.2|4528.2|4535.4|4529.4|4533.9|4527.9|3
1613071040000|2021-02-11 19:17:20|4534.4|4528.4|4535.2|4529.2|4535.2|4529.2|4534.4|4528.4|5
1613071050000|2021-02-11 19:17:30|4535.4|4529.4|4535.2|4529.2|4535.7|4529.7|4535.2|4529.2|11
1613071060000|2021-02-11 19:17:40|4534.9|4528.9|4535.7|4529.7|4535.7|4529.7|4534.7|4528.7|14
1613071070000|2021-02-11 19:17:50|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|3
1613071080000|2021-02-11 19:18:00|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|19
1613071090000|2021-02-11 19:18:10|4534.7|4528.7|4533.7|4527.7|4534.7|4528.7|4533.7|4527.7|12
1613071100000|2021-02-11 19:18:20|4533.9|4527.9|4533.9|4527.9|4534.4|4528.4|4533.7|4527.7|18
1613071110000|2021-02-11 19:18:30|4533.7|4527.7|4533.4|4527.4|4533.7|4527.7|4533.2|4527.2|140
1613071120000|2021-02-11 19:18:40|4533.7|4527.7|4533.7|4527.7|4534.2|4528.2|4533.7|4527.7|11
1613071130000|2021-02-11 19:18:50|4533.9|4527.9|4533.2|4527.2|4533.9|4527.9|4532.9|4526.9|8
1613071140000|2021-02-11 19:19:00|4532.9|4526.9|4531.9|4525.9|4532.9|4526.9|4531.7|4525.7|60
1613071150000|2021-02-11 19:19:10|4532.2|4526.2|4533.4|4527.4|4533.9|4527.9|4532.2|4526.2|6
1613071160000|2021-02-11 19:19:20|4533.2|4527.2|4533.9|4527.9|4533.9|4527.9|4532.7|4526.7|0
1613071170000|2021-02-11 19:19:30|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|1
1613071180000|2021-02-11 19:19:40|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|2
1613071190000|2021-02-11 19:19:50|4535.2|4529.2|4534.9|4528.9|4535.4|4529.4|4534.2|4528.2|65
1613091600000|2021-02-12 01:00:00|4549.9|4543.9|4553.2|4547.2|4553.2|4547.2|4543.7|4531.4|43
1613091610000|2021-02-12 01:00:10|4555.2|4549.2|4555.7|4549.7|4561.4|4555.4|4555.2|4549.2|42
1613091620000|2021-02-12 01:00:20|4552.4|4546.4|4552.2|4546.2|4555.4|4549.4|4549.4|4543.4|30
1613091630000|2021-02-12 01:00:30|4551.9|4545.9|4548.9|4542.9|4551.9|4545.9|4548.9|4542.9|3
1613091640000|2021-02-12 01:00:40|4549.2|4543.2|4545.9|4539.9|4552.4|4546.4|4545.7|4539.7|21
1613091650000|2021-02-12 01:00:50|4545.7|4539.7|4548.7|4542.7|4549.2|4543.2|4545.4|4539.4|10
1613091660000|2021-02-12 01:01:00|4548.2|4542.2|4545.9|4539.9|4548.2|4542.2|4545.9|4539.9|21
1613091670000|2021-02-12 01:01:10|4545.7|4539.7|4546.4|4540.4|4546.9|4540.9|4545.7|4539.7|20
1613091680000|2021-02-12 01:01:20|4547.2|4541.2|4549.4|4543.4|4549.7|4543.7|4547.2|4541.2|14
1613091690000|2021-02-12 01:01:30|4548.7|4542.7|4546.4|4540.4|4549.4|4543.4|4546.2|4540.2|14
1613091700000|2021-02-12 01:01:40|4545.4|4539.4|4544.2|4538.2|4545.4|4539.4|4543.9|4537.9|18
1613091710000|2021-02-12 01:01:50|4543.9|4537.9|4544.7|4538.7|4544.7|4538.7|4541.9|4535.9|11
1613091720000|2021-02-12 01:02:00|4544.9|4538.9|4542.2|4536.2|4545.2|4539.2|4542.2|4536.2|2
1613091730000|2021-02-12 01:02:10|4542.7|4536.7|4543.2|4537.2|4543.4|4537.4|4542.7|4536.7|5
1613091760000|2021-02-12 01:02:40|4543.4|4537.4|4542.7|4536.7|4543.4|4537.4|4542.2|4536.2|4
1613091780000|2021-02-12 01:03:00|4542.9|4536.9|4544.2|4538.2|4544.2|4538.2|4542.9|4536.9|2
1613091790000|2021-02-12 01:03:10|4544.4|4538.4|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|4
1613091800000|2021-02-12 01:03:20|4545.2|4539.2|4545.4|4539.4|4545.4|4539.4|4545.2|4539.2|4
1613091810000|2021-02-12 01:03:30|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1613091820000|2021-02-12 01:03:40|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|4
1613091830000|2021-02-12 01:03:50|4545.4|4539.4|4544.9|4538.9|4545.4|4539.4|4544.4|4538.4|2
1613091840000|2021-02-12 01:04:00|4544.4|4538.4|4542.4|4536.4|4544.7|4538.7|4542.4|4536.4|23
1613091870000|2021-02-12 01:04:30|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|6
1613091880000|2021-02-12 01:04:40|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|4
1613091890000|2021-02-12 01:04:50|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1613091910000|2021-02-12 01:05:10|4544.4|4538.4|4545.2|4539.2|4545.2|4539.2|4544.4|4538.4|5
1613091920000|2021-02-12 01:05:20|4545.4|4539.4|4542.4|4536.4|4545.4|4539.4|4542.4|4536.4|11
1613091930000|2021-02-12 01:05:30|4543.2|4537.2|4542.9|4536.9|4543.2|4537.2|4542.4|4536.4|1
1613091940000|2021-02-12 01:05:40|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|0
1613091950000|2021-02-12 01:05:50|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1613091960000|2021-02-12 01:06:00|4543.2|4537.2|4541.4|4535.4|4543.4|4537.4|4541.4|4535.4|9
1613091970000|2021-02-12 01:06:10|4541.7|4535.7|4542.4|4536.4|4542.4|4536.4|4541.7|4535.7|3
1613091980000|2021-02-12 01:06:20|4542.7|4536.7|4543.4|4537.4|4543.4|4537.4|4542.4|4536.4|4
1613091990000|2021-02-12 01:06:30|4543.7|4537.7|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|2
1613092000000|2021-02-12 01:06:40|4544.2|4538.2|4543.4|4537.4|4544.2|4538.2|4543.4|4537.4|6
1613092020000|2021-02-12 01:07:00|||||||||2
1613092040000|2021-02-12 01:07:20|4543.2|4537.2|4543.4|4537.4|4543.4|4537.4|4543.2|4537.2|0
1613092050000|2021-02-12 01:07:30|4542.9|4536.9|4541.9|4535.9|4542.9|4536.9|4541.4|4535.4|9
1613092060000|2021-02-12 01:07:40|4542.2|4536.2|4541.9|4535.9|4542.4|4536.4|4541.9|4535.9|4
1613092070000|2021-02-12 01:07:50|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|3
1613092080000|2021-02-12 01:08:00|4542.4|4536.4|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|10
1613092090000|2021-02-12 01:08:10|4542.7|4536.7|4544.4|4538.4|4544.4|4538.4|4542.7|4536.7|10
1613092100000|2021-02-12 01:08:20|4543.9|4537.9|4543.9|4537.9|4544.4|4538.4|4543.9|4537.9|5
1613092110000|2021-02-12 01:08:30|4543.6|4537.6|4542.4|4536.4|4543.6|4537.6|4542.2|4536.2|4
1613092120000|2021-02-12 01:08:40|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|18
1613092130000|2021-02-12 01:08:50|4543.7|4537.7|4543.9|4537.9|4543.9|4537.9|4543.4|4537.4|4
1613092140000|2021-02-12 01:09:00|4545.9|4539.9|4545.4|4539.4|4545.9|4539.9|4545.4|4539.4|16
1613092160000|2021-02-12 01:09:20|4545.2|4539.2|4544.4|4538.4|4545.2|4539.2|4544.4|4538.4|2
1613092170000|2021-02-12 01:09:30|||||||||1
1613092180000|2021-02-12 01:09:40|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|2
1613092200000|2021-02-12 01:10:00|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|2
1613092210000|2021-02-12 01:10:10|4541.9|4535.9|4542.2|4536.2|4542.2|4536.2|4541.9|4535.9|1
1613092220000|2021-02-12 01:10:20|4542.4|4536.4|4542.4|4536.4|4542.7|4536.7|4542.4|4536.4|6
1613092240000|2021-02-12 01:10:40|4542.2|4536.2|4541.4|4535.4|4542.2|4536.2|4541.4|4535.4|1
1613092250000|2021-02-12 01:10:50|4541.2|4535.2|4540.4|4534.4|4541.4|4535.4|4540.4|4534.4|8
1613092270000|2021-02-12 01:11:10|4541.2|4535.2|4541.4|4535.4|4541.7|4535.7|4541.2|4535.2|7
1613092290000|2021-02-12 01:11:30|||||||||1
1613092310000|2021-02-12 01:11:50|4540.9|4534.9|4540.4|4534.4|4541.4|4535.4|4540.4|4534.4|1
1613092320000|2021-02-12 01:12:00|4539.9|4533.9|4539.4|4533.4|4539.9|4533.9|4539.4|4533.4|5
1613092330000|2021-02-12 01:12:10|||||||||3
1613092360000|2021-02-12 01:12:40|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|3
1613092370000|2021-02-12 01:12:50|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|2
1613092410000|2021-02-12 01:13:30|4539.2|4533.2|4538.9|4532.9|4539.2|4533.2|4538.9|4532.9|0
1613092420000|2021-02-12 01:13:40|4538.7|4532.7|4537.4|4531.4|4538.7|4532.7|4537.4|4531.4|3
1613092430000|2021-02-12 01:13:50|4537.2|4531.2|4536.9|4530.9|4537.2|4531.2|4536.2|4530.2|102
1613092440000|2021-02-12 01:14:00|4537.4|4531.4|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|1
1613092450000|2021-02-12 01:14:10|4540.4|4534.4|4540.4|4534.4|4541.1|4535.1|4540.1|4534.1|45
1613092460000|2021-02-12 01:14:20|4539.9|4533.9|4540.6|4534.6|4540.6|4534.6|4539.9|4533.9|1
1613092470000|2021-02-12 01:14:30|4540.4|4534.4|4541.4|4535.4|4541.9|4535.9|4540.4|4534.4|4
1613092490000|2021-02-12 01:14:50|4542.6|4536.6|4542.4|4536.4|4542.6|4536.6|4542.4|4536.4|10
1613092500000|2021-02-12 01:15:00|4541.9|4535.9|4541.4|4535.4|4541.9|4535.9|4541.4|4535.4|2
1613092510000|2021-02-12 01:15:10|4540.6|4534.6|4539.4|4533.4|4540.6|4534.6|4539.4|4533.4|3
1613092520000|2021-02-12 01:15:20|4538.6|4532.6|4539.4|4533.4|4539.4|4533.4|4538.6|4532.6|4
1613092530000|2021-02-12 01:15:30|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|0
1613092540000|2021-02-12 01:15:40|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1613092550000|2021-02-12 01:15:50|4539.6|4533.6|4539.4|4533.4|4539.9|4533.9|4539.4|4533.4|2
1613092570000|2021-02-12 01:16:10|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1613092580000|2021-02-12 01:16:20|4541.9|4535.9|4542.6|4536.6|4543.4|4537.4|4541.9|4535.9|4
1613092590000|2021-02-12 01:16:30|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1613092600000|2021-02-12 01:16:40|4542.4|4536.4|4545.4|4539.4|4545.4|4539.4|4542.4|4536.4|5
1613092620000|2021-02-12 01:17:00|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.6|4538.6|2
1613092630000|2021-02-12 01:17:10|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|1
1613092640000|2021-02-12 01:17:20|4544.1|4538.1|4544.4|4538.4|4545.1|4539.1|4544.1|4538.1|3
1613092650000|2021-02-12 01:17:30|4544.1|4538.1|4543.4|4537.4|4544.1|4538.1|4543.4|4537.4|2
1613092660000|2021-02-12 01:17:40|4543.1|4537.1|4542.9|4536.9|4543.1|4537.1|4542.9|4536.9|2
1613092670000|2021-02-12 01:17:50|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.1|4536.1|1
1613092680000|2021-02-12 01:18:00|4542.4|4536.4|4542.6|4536.6|4542.9|4536.9|4542.4|4536.4|53
1613092690000|2021-02-12 01:18:10|4543.9|4537.9|4544.6|4538.6|4544.6|4538.6|4543.9|4537.9|3
1613092700000|2021-02-12 01:18:20|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|1
1613092710000|2021-02-12 01:18:30|4544.6|4538.6|4544.4|4538.4|4544.6|4538.6|4544.4|4538.4|0
1613092720000|2021-02-12 01:18:40|4544.6|4538.6|4543.1|4537.1|4544.9|4538.9|4543.1|4537.1|1
1613092730000|2021-02-12 01:18:50|4543.4|4537.4|4544.4|4538.4|4544.6|4538.6|4543.4|4537.4|4
1613092760000|2021-02-12 01:19:20|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1613092770000|2021-02-12 01:19:30|4543.9|4537.9|4544.6|4538.6|4544.6|4538.6|4543.9|4537.9|0
1613092790000|2021-02-12 01:19:50|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1613092800000|2021-02-12 01:20:00|4544.6|4538.6|4544.4|4538.4|4544.6|4538.6|4544.4|4538.4|0
1613092830000|2021-02-12 01:20:30|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1613092840000|2021-02-12 01:20:40|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1613092860000|2021-02-12 01:21:00|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|1
1613092870000|2021-02-12 01:21:10|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|1
1613092880000|2021-02-12 01:21:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1613092900000|2021-02-12 01:21:40|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|3
1613092920000|2021-02-12 01:22:00|||||||||36
1613092940000|2021-02-12 01:22:20|4543.1|4537.1|4543.1|4537.1|4543.4|4537.4|4543.1|4537.1|1
1613093020000|2021-02-12 01:23:40|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|3
1613093030000|2021-02-12 01:23:50|4544.4|4538.4|4544.4|4538.4|4544.6|4538.6|4544.4|4538.4|0
1613093060000|2021-02-12 01:24:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.4|4538.4|0
1613093070000|2021-02-12 01:24:30|4544.9|4538.9|4543.9|4537.9|4544.9|4538.9|4543.9|4537.9|0
1613093080000|2021-02-12 01:24:40|||||||||1
1613093090000|2021-02-12 01:24:50|4543.6|4537.6|4543.1|4537.1|4543.9|4537.9|4543.1|4537.1|3
1613093100000|2021-02-12 01:25:00|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.6|4536.6|0
1613093120000|2021-02-12 01:25:20|4543.1|4537.1|4543.1|4537.1|4543.4|4537.4|4542.9|4536.9|1
1613093130000|2021-02-12 01:25:30|4542.9|4536.9|4543.1|4537.1|4543.1|4537.1|4542.9|4536.9|0
1613093150000|2021-02-12 01:25:50|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|1
1613093160000|2021-02-12 01:26:00|4542.6|4536.6|4541.9|4535.9|4542.6|4536.6|4541.9|4535.9|0
1613093170000|2021-02-12 01:26:10|4542.1|4536.1|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|3
1613093180000|2021-02-12 01:26:20|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|3
1613093190000|2021-02-12 01:26:30|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1613093200000|2021-02-12 01:26:40|4540.1|4534.1|4540.1|4534.1|4540.4|4534.4|4540.1|4534.1|2
1613093210000|2021-02-12 01:26:50|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1613093270000|2021-02-12 01:27:50|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1613093280000|2021-02-12 01:28:00|4538.6|4532.6|4538.4|4532.4|4538.6|4532.6|4538.4|4532.4|1
1613093290000|2021-02-12 01:28:10|4538.1|4532.1|4538.4|4532.4|4538.4|4532.4|4538.1|4532.1|1
1613093300000|2021-02-12 01:28:20|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|10
1613093330000|2021-02-12 01:28:50|4537.1|4531.1|4537.4|4531.4|4537.4|4531.4|4537.1|4531.1|2
1613093340000|2021-02-12 01:29:00|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|2
1613093350000|2021-02-12 01:29:10|4538.9|4532.9|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|1
1613093360000|2021-02-12 01:29:20|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|0
1613093370000|2021-02-12 01:29:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|1
1613093380000|2021-02-12 01:29:40|4539.6|4533.6|4540.4|4534.4|4540.4|4534.4|4539.4|4533.4|1
1613093390000|2021-02-12 01:29:50|4539.9|4533.9|4540.6|4534.6|4540.6|4534.6|4539.9|4533.9|1
1613093400000|2021-02-12 01:30:00|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1613093410000|2021-02-12 01:30:10|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1613093430000|2021-02-12 01:30:30|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|1
1613093450000|2021-02-12 01:30:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1613093460000|2021-02-12 01:31:00|4540.4|4534.4|4541.9|4535.9|4542.1|4536.1|4540.1|4534.1|16
1613093470000|2021-02-12 01:31:10|4543.9|4537.9|4544.6|4538.6|4544.6|4538.6|4543.9|4537.9|35
1613093480000|2021-02-12 01:31:20|4544.9|4538.9|4545.9|4539.9|4545.9|4539.9|4544.4|4538.4|25
1613093490000|2021-02-12 01:31:30|4546.1|4540.1|4548.4|4542.4|4548.4|4542.4|4546.1|4540.1|14
1613093500000|2021-02-12 01:31:40|4548.9|4542.9|4548.1|4542.1|4548.9|4542.9|4548.1|4542.1|2
1613093510000|2021-02-12 01:31:50|4547.4|4541.4|4548.1|4542.1|4548.1|4542.1|4547.4|4541.4|1
1613093520000|2021-02-12 01:32:00|4547.6|4541.6|4546.4|4540.4|4547.6|4541.6|4546.4|4540.4|2
1613093530000|2021-02-12 01:32:10|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|1
1613093540000|2021-02-12 01:32:20|4547.9|4541.9|4548.1|4542.1|4548.1|4542.1|4547.9|4541.9|3
1613093550000|2021-02-12 01:32:30|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|3
1613093560000|2021-02-12 01:32:40|4548.6|4542.6|4547.4|4541.4|4548.6|4542.6|4547.4|4541.4|6
1613093570000|2021-02-12 01:32:50|||||||||2
1613093580000|2021-02-12 01:33:00|4546.4|4540.4|4547.4|4541.4|4547.4|4541.4|4546.4|4540.4|1
1613093600000|2021-02-12 01:33:20|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|1
1613093620000|2021-02-12 01:33:40|4548.1|4542.1|4548.4|4542.4|4548.4|4542.4|4548.1|4542.1|4
1613093630000|2021-02-12 01:33:50|4548.6|4542.6|4551.4|4545.4|4551.6|4545.6|4548.4|4542.4|27
1613093640000|2021-02-12 01:34:00|4551.6|4545.6|4551.4|4545.4|4551.6|4545.6|4551.4|4545.4|2
1613093650000|2021-02-12 01:34:10|4551.1|4545.1|4549.4|4543.4|4551.1|4545.1|4549.4|4543.4|7
1613093660000|2021-02-12 01:34:20|4549.1|4543.1|4549.4|4543.4|4549.4|4543.4|4549.1|4543.1|2
1613093670000|2021-02-12 01:34:30|4549.1|4543.1|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1613093680000|2021-02-12 01:34:40|4549.1|4543.1|4550.4|4544.4|4550.4|4544.4|4549.1|4543.1|106
1613093690000|2021-02-12 01:34:50|4550.1|4544.1|4550.4|4544.4|4550.4|4544.4|4550.1|4544.1|1
1613093700000|2021-02-12 01:35:00|4550.9|4544.9|4549.4|4543.4|4550.9|4544.9|4549.4|4543.4|3
1613093710000|2021-02-12 01:35:10|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|4
1613093720000|2021-02-12 01:35:20|4547.6|4541.6|4546.4|4540.4|4547.6|4541.6|4546.4|4540.4|4
1613093730000|2021-02-12 01:35:30|4546.1|4540.1|4546.4|4540.4|4546.4|4540.4|4546.1|4540.1|1
1613093780000|2021-02-12 01:36:20|4546.1|4540.1|4546.4|4540.4|4546.4|4540.4|4546.1|4540.1|1
1613093800000|2021-02-12 01:36:40|4546.6|4540.6|4547.4|4541.4|4547.4|4541.4|4546.6|4540.6|1
1613093810000|2021-02-12 01:36:50|||||||||3
1613093830000|2021-02-12 01:37:10|||||||||2
1613093840000|2021-02-12 01:37:20|4547.6|4541.6|4547.4|4541.4|4547.6|4541.6|4547.4|4541.4|0
1613093850000|2021-02-12 01:37:30|4547.6|4541.6|4550.4|4544.4|4550.4|4544.4|4547.6|4541.6|8
1613093880000|2021-02-12 01:38:00|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|2
1613093890000|2021-02-12 01:38:10|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|2
1613093920000|2021-02-12 01:38:40|4548.4|4542.4|4546.4|4540.4|4548.4|4542.4|4546.4|4540.4|6
1613093930000|2021-02-12 01:38:50|4546.6|4540.6|4547.4|4541.4|4547.4|4541.4|4546.6|4540.6|1
1613093940000|2021-02-12 01:39:00|4547.1|4541.1|4546.9|4540.9|4547.1|4541.1|4546.9|4540.9|0
1613093960000|2021-02-12 01:39:20|4546.4|4540.4|4547.9|4541.9|4547.9|4541.9|4546.1|4540.1|1
1613093970000|2021-02-12 01:39:30|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1613093980000|2021-02-12 01:39:40|4547.9|4541.9|4549.4|4543.4|4549.4|4543.4|4547.9|4541.9|0
1613094010000|2021-02-12 01:40:10|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|1
1613094030000|2021-02-12 01:40:30|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1613094040000|2021-02-12 01:40:40|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|3
1613094050000|2021-02-12 01:40:50|4546.1|4540.1|4546.4|4540.4|4546.4|4540.4|4546.1|4540.1|1
1613094070000|2021-02-12 01:41:10|4546.1|4540.1|4545.9|4539.9|4546.1|4540.1|4545.9|4539.9|1
1613094080000|2021-02-12 01:41:20|4545.6|4539.6|4545.1|4539.1|4545.6|4539.6|4545.1|4539.1|0
1613094090000|2021-02-12 01:41:30|4546.1|4540.1|4545.9|4539.9|4546.1|4540.1|4545.9|4539.9|2
1613094130000|2021-02-12 01:42:10|4545.4|4539.4|4544.1|4538.1|4545.4|4539.4|4544.1|4538.1|0
1613094160000|2021-02-12 01:42:40|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|2
1613094170000|2021-02-12 01:42:50|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1613094180000|2021-02-12 01:43:00|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1613094190000|2021-02-12 01:43:10|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|1
1613094230000|2021-02-12 01:43:50|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1613094250000|2021-02-12 01:44:10|4543.1|4537.1|4543.4|4537.4|4543.4|4537.4|4543.1|4537.1|1
1613094260000|2021-02-12 01:44:20|4543.1|4537.1|4542.4|4536.4|4543.1|4537.1|4542.4|4536.4|3
1613094270000|2021-02-12 01:44:30|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|1
1613094320000|2021-02-12 01:45:20|||||||||2
1613094330000|2021-02-12 01:45:30|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1613094340000|2021-02-12 01:45:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1613094360000|2021-02-12 01:46:00|4542.9|4536.9|4542.4|4536.4|4543.1|4537.1|4542.4|4536.4|3
1613094370000|2021-02-12 01:46:10|4542.6|4536.6|4542.4|4536.4|4542.6|4536.6|4542.4|4536.4|0
1613094390000|2021-02-12 01:46:30|4542.1|4536.1|4542.4|4536.4|4542.4|4536.4|4542.1|4536.1|1
1613094400000|2021-02-12 01:46:40|||||||||2
1613094430000|2021-02-12 01:47:10|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|1
1613094440000|2021-02-12 01:47:20|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|2
1613094450000|2021-02-12 01:47:30|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|1
1613094470000|2021-02-12 01:47:50|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|12
1613094490000|2021-02-12 01:48:10|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1613094500000|2021-02-12 01:48:20|4545.4|4539.4|4545.4|4539.4|4545.6|4539.6|4545.1|4539.1|3
1613094540000|2021-02-12 01:49:00|4545.1|4539.1|4544.4|4538.4|4545.1|4539.1|4544.4|4538.4|0
1613094580000|2021-02-12 01:49:40|||||||||2
1613094590000|2021-02-12 01:49:50|4544.6|4538.6|4544.4|4538.4|4544.6|4538.6|4544.4|4538.4|0
1613094650000|2021-02-12 01:50:50|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|0
1613094730000|2021-02-12 01:52:10|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|0
1613094760000|2021-02-12 01:52:40|||||||||2
1613094770000|2021-02-12 01:52:50|4544.4|4538.4|4544.6|4538.6|4544.9|4538.9|4544.4|4538.4|5
1613094780000|2021-02-12 01:53:00|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|0
1613094800000|2021-02-12 01:53:20|4545.6|4539.6|4545.9|4539.9|4545.9|4539.9|4545.6|4539.6|0
1613094810000|2021-02-12 01:53:30|||||||||1
1613094830000|2021-02-12 01:53:50|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|2
1613094840000|2021-02-12 01:54:00|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|1
1613094850000|2021-02-12 01:54:10|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|1
1613094860000|2021-02-12 01:54:20|4546.9|4540.9|4547.4|4541.4|4547.9|4541.9|4546.9|4540.9|4
1613094910000|2021-02-12 01:55:10|4547.1|4541.1|4547.4|4541.4|4547.4|4541.4|4547.1|4541.1|1
1613094940000|2021-02-12 01:55:40|||||||||2
1613094960000|2021-02-12 01:56:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1613094970000|2021-02-12 01:56:10|4548.4|4542.4|4548.1|4542.1|4548.4|4542.4|4548.1|4542.1|2
1613094980000|2021-02-12 01:56:20|4547.6|4541.6|4546.9|4540.9|4547.6|4541.6|4546.9|4540.9|1
1613094990000|2021-02-12 01:56:30|||||||||1
1613095010000|2021-02-12 01:56:50|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1613095040000|2021-02-12 01:57:20|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1613095060000|2021-02-12 01:57:40|4547.4|4541.4|4547.1|4541.1|4547.4|4541.4|4547.1|4541.1|0
1613095080000|2021-02-12 01:58:00|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1613095090000|2021-02-12 01:58:10|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1613095100000|2021-02-12 01:58:20|4546.9|4540.9|4546.1|4540.1|4546.9|4540.9|4546.1|4540.1|1
1613095120000|2021-02-12 01:58:40|||||||||3
1613095130000|2021-02-12 01:58:50|4545.6|4539.6|4545.4|4539.4|4545.6|4539.6|4545.4|4539.4|0
1613095140000|2021-02-12 01:59:00|4545.1|4539.1|4546.4|4540.4|4546.4|4540.4|4545.1|4539.1|3
1613095160000|2021-02-12 01:59:20|4545.9|4539.9|4546.4|4540.4|4546.4|4540.4|4545.9|4539.9|11
1613095200000|2021-02-12 02:00:00|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613095210000|2021-02-12 02:00:10|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1613095250000|2021-02-12 02:00:50|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|0
1613095300000|2021-02-12 02:01:40|4546.8|4540.8|4547.1|4541.1|4547.1|4541.1|4546.3|4540.3|2
1613095370000|2021-02-12 02:02:50|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1613095380000|2021-02-12 02:03:00|4546.1|4540.1|4546.3|4540.3|4546.3|4540.3|4546.1|4540.1|1
1613095390000|2021-02-12 02:03:10|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1613095400000|2021-02-12 02:03:20|4546.3|4540.3|4546.1|4540.1|4546.3|4540.3|4546.1|4540.1|1
1613095440000|2021-02-12 02:04:00|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613095450000|2021-02-12 02:04:10|||||||||1
1613095480000|2021-02-12 02:04:40|||||||||2
1613095520000|2021-02-12 02:05:20|4546.1|4540.1|4546.3|4540.3|4546.3|4540.3|4546.1|4540.1|1
1613095530000|2021-02-12 02:05:30|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|1
1613095540000|2021-02-12 02:05:40|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613095550000|2021-02-12 02:05:50|4545.1|4539.1|4545.1|4539.1|4545.3|4539.3|4545.1|4539.1|1
1613095570000|2021-02-12 02:06:10|4545.3|4539.3|4545.1|4539.1|4545.3|4539.3|4545.1|4539.1|0
1613095590000|2021-02-12 02:06:30|||||||||1
1613095610000|2021-02-12 02:06:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1613095620000|2021-02-12 02:07:00|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1613095640000|2021-02-12 02:07:20|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1613095650000|2021-02-12 02:07:30|4546.4|4540.4|4548.3|4542.3|4548.6|4542.6|4546.4|4540.4|3
1613095690000|2021-02-12 02:08:10|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|4
1613095700000|2021-02-12 02:08:20|4549.8|4543.8|4549.3|4543.3|4549.8|4543.8|4549.3|4543.3|0
1613095710000|2021-02-12 02:08:30|4554.4|4548.4|4554.3|4548.3|4554.6|4548.6|4553.3|4547.3|13
1613095720000|2021-02-12 02:08:40|4553.6|4547.6|4553.3|4547.3|4553.6|4547.6|4553.3|4547.3|2
1613095730000|2021-02-12 02:08:50|4553.1|4547.1|4551.9|4545.9|4553.1|4547.1|4551.9|4545.9|4
1613095740000|2021-02-12 02:09:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4551.1|4545.1|14
1613095750000|2021-02-12 02:09:10|4552.6|4546.6|4549.3|4543.3|4552.6|4546.6|4549.3|4543.3|10
1613095760000|2021-02-12 02:09:20|4549.1|4543.1|4551.1|4545.1|4551.1|4545.1|4548.8|4542.8|11
1613095770000|2021-02-12 02:09:30|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4550.6|4544.6|8
1613095780000|2021-02-12 02:09:40|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4
1613095790000|2021-02-12 02:09:50|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|1
1613095800000|2021-02-12 02:10:00|4550.1|4544.1|4552.1|4546.1|4552.3|4546.3|4549.6|4543.6|3
1613095820000|2021-02-12 02:10:20|4552.3|4546.3|4551.1|4545.1|4552.3|4546.3|4551.1|4545.1|1
1613095830000|2021-02-12 02:10:30|4551.3|4545.3|4552.3|4546.3|4552.3|4546.3|4551.3|4545.3|2
1613095840000|2021-02-12 02:10:40|||||||||1
1613095900000|2021-02-12 02:11:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|1
1613095930000|2021-02-12 02:12:10|4551.1|4545.1|4552.3|4546.3|4552.3|4546.3|4550.6|4544.6|0
1613095940000|2021-02-12 02:12:20|4551.6|4545.6|4552.3|4546.3|4552.3|4546.3|4551.6|4545.6|11
1613095950000|2021-02-12 02:12:30|4552.6|4546.6|4552.3|4546.3|4552.6|4546.6|4552.3|4546.3|14
1613095960000|2021-02-12 02:12:40|4553.1|4547.1|4553.9|4547.9|4554.1|4548.1|4553.1|4547.1|8
1613095980000|2021-02-12 02:13:00|4553.6|4547.6|4553.9|4547.9|4553.9|4547.9|4553.6|4547.6|1
1613095990000|2021-02-12 02:13:10|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|0
1613096000000|2021-02-12 02:13:20|4552.3|4546.3|4552.6|4546.6|4552.6|4546.6|4552.3|4546.3|5
1613096020000|2021-02-12 02:13:40|4552.8|4546.8|4553.8|4547.8|4553.8|4547.8|4552.8|4546.8|0
1613096030000|2021-02-12 02:13:50|||||||||1
1613096040000|2021-02-12 02:14:00|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1613096060000|2021-02-12 02:14:20|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|1
1613096070000|2021-02-12 02:14:30|4554.1|4548.1|4553.8|4547.8|4554.1|4548.1|4553.8|4547.8|0
1613096090000|2021-02-12 02:14:50|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|6
1613096100000|2021-02-12 02:15:00|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|4
1613096110000|2021-02-12 02:15:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|7
1613096120000|2021-02-12 02:15:20|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|0
1613096130000|2021-02-12 02:15:30|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|1
1613096140000|2021-02-12 02:15:40|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|2
1613096160000|2021-02-12 02:16:00|4553.8|4547.8|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|2
1613096170000|2021-02-12 02:16:10|4553.8|4547.8|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|5
1613096180000|2021-02-12 02:16:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1613096210000|2021-02-12 02:16:50|4554.6|4548.6|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|11
1613096220000|2021-02-12 02:17:00|4554.8|4548.8|4555.1|4549.1|4555.1|4549.1|4554.8|4548.8|0
1613096230000|2021-02-12 02:17:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1613096240000|2021-02-12 02:17:20|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|0
1613096250000|2021-02-12 02:17:30|4554.8|4548.8|4553.1|4547.1|4555.1|4549.1|4552.6|4546.6|2
1613096260000|2021-02-12 02:17:40|4553.3|4547.3|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|1
1613096270000|2021-02-12 02:17:50|4553.8|4547.8|4552.6|4546.6|4553.8|4547.8|4552.1|4546.1|0
1613096280000|2021-02-12 02:18:00|4551.8|4545.8|4549.3|4543.3|4552.1|4546.1|4549.3|4543.3|6
1613096290000|2021-02-12 02:18:10|4549.1|4543.1|4549.3|4543.3|4549.3|4543.3|4549.1|4543.1|2
1613096300000|2021-02-12 02:18:20|4550.6|4544.6|4551.3|4545.3|4551.3|4545.3|4550.6|4544.6|14
1613096310000|2021-02-12 02:18:30|||||||||1
1613096320000|2021-02-12 02:18:40|||||||||5
1613096350000|2021-02-12 02:19:10|4551.1|4545.1|4550.3|4544.3|4551.1|4545.1|4550.3|4544.3|0
1613096360000|2021-02-12 02:19:20|4550.1|4544.1|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|0
1613096370000|2021-02-12 02:19:30|4549.8|4543.8|4551.3|4545.3|4551.3|4545.3|4549.8|4543.8|1
1613096390000|2021-02-12 02:19:50|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.6|4545.6|1
1613096400000|2021-02-12 02:20:00|4552.6|4546.6|4553.3|4547.3|4553.3|4547.3|4552.6|4546.6|1
1613096460000|2021-02-12 02:21:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1613096470000|2021-02-12 02:21:10|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|2
1613096480000|2021-02-12 02:21:20|||||||||5
1613096500000|2021-02-12 02:21:40|||||||||2
1613096520000|2021-02-12 02:22:00|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|0
1613096530000|2021-02-12 02:22:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613096560000|2021-02-12 02:22:40|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1613096570000|2021-02-12 02:22:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|2
1613096580000|2021-02-12 02:23:00|4552.3|4546.3|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|1
1613096590000|2021-02-12 02:23:10|4553.1|4547.1|4555.1|4549.1|4555.3|4549.3|4553.1|4547.1|5
1613096600000|2021-02-12 02:23:20|4554.8|4548.8|4554.6|4548.6|4554.8|4548.8|4554.6|4548.6|0
1613096630000|2021-02-12 02:23:50|4554.3|4548.3|4554.1|4548.1|4554.3|4548.3|4554.1|4548.1|1
1613096640000|2021-02-12 02:24:00|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1613096660000|2021-02-12 02:24:20|||||||||10
1613096680000|2021-02-12 02:24:40|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1613096690000|2021-02-12 02:24:50|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1613096710000|2021-02-12 02:25:10|4553.1|4547.1|4553.3|4547.3|4553.3|4547.3|4552.6|4546.6|1
1613096780000|2021-02-12 02:26:20|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1613096820000|2021-02-12 02:27:00|4552.6|4546.6|4552.6|4546.6|4552.8|4546.8|4552.6|4546.6|0
1613096860000|2021-02-12 02:27:40|||||||||1
1613096870000|2021-02-12 02:27:50|4552.8|4546.8|4552.6|4546.6|4552.8|4546.8|4552.6|4546.6|1
1613096880000|2021-02-12 02:28:00|4552.8|4546.8|4552.8|4546.8|4553.3|4547.3|4552.8|4546.8|0
1613096890000|2021-02-12 02:28:10|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1613096930000|2021-02-12 02:28:50|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|0
1613096940000|2021-02-12 02:29:00|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1613096950000|2021-02-12 02:29:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|1
1613096960000|2021-02-12 02:29:20|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1613096970000|2021-02-12 02:29:30|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1613096980000|2021-02-12 02:29:40|4551.8|4545.8|4551.6|4545.6|4551.8|4545.8|4551.6|4545.6|0
1613096990000|2021-02-12 02:29:50|4551.8|4545.8|4551.6|4545.6|4551.8|4545.8|4551.6|4545.6|1
1613097000000|2021-02-12 02:30:00|4550.8|4544.8|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|5
1613097040000|2021-02-12 02:30:40|4550.6|4544.6|4550.8|4544.8|4550.8|4544.8|4550.6|4544.6|1
1613097050000|2021-02-12 02:30:50|4550.6|4544.6|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|0
1613097060000|2021-02-12 02:31:00|4550.6|4544.6|4549.6|4543.6|4550.6|4544.6|4549.6|4543.6|7
1613097070000|2021-02-12 02:31:10|4549.3|4543.3|4547.8|4541.8|4549.3|4543.3|4547.3|4541.3|6
1613097080000|2021-02-12 02:31:20|||||||||1
1613097100000|2021-02-12 02:31:40|4547.6|4541.6|4548.8|4542.8|4548.8|4542.8|4547.6|4541.6|2
1613097110000|2021-02-12 02:31:50|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|2
1613097120000|2021-02-12 02:32:00|4548.1|4542.1|4548.1|4542.1|4548.6|4542.6|4548.1|4542.1|2
1613097130000|2021-02-12 02:32:10|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1613097150000|2021-02-12 02:32:30|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1613097160000|2021-02-12 02:32:40|4548.8|4542.8|4550.1|4544.1|4550.1|4544.1|4548.8|4542.8|3
1613097170000|2021-02-12 02:32:50|4550.3|4544.3|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|1
1613097180000|2021-02-12 02:33:00|4551.1|4545.1|4549.8|4543.8|4551.1|4545.1|4549.8|4543.8|0
1613097240000|2021-02-12 02:34:00|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1613097250000|2021-02-12 02:34:10|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1613097300000|2021-02-12 02:35:00|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.6|4542.6|0
1613097340000|2021-02-12 02:35:40|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1613097350000|2021-02-12 02:35:50|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|1
1613097360000|2021-02-12 02:36:00|4549.1|4543.1|4550.8|4544.8|4550.8|4544.8|4549.1|4543.1|1
1613097390000|2021-02-12 02:36:30|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1613097400000|2021-02-12 02:36:40|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1613097420000|2021-02-12 02:37:00|4552.6|4546.6|4551.8|4545.8|4552.6|4546.6|4551.8|4545.8|2
1613097440000|2021-02-12 02:37:20|4551.6|4545.6|4550.8|4544.8|4551.6|4545.6|4550.8|4544.8|1
1613097460000|2021-02-12 02:37:40|4550.6|4544.6|4550.8|4544.8|4550.8|4544.8|4550.6|4544.6|1
1613097480000|2021-02-12 02:38:00|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.8|4544.8|0
1613097490000|2021-02-12 02:38:10|4551.3|4545.3|4550.6|4544.6|4551.8|4545.8|4550.6|4544.6|0
1613097520000|2021-02-12 02:38:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1613097550000|2021-02-12 02:39:10|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|9
1613097560000|2021-02-12 02:39:20|4549.6|4543.6|4548.8|4542.8|4549.6|4543.6|4548.8|4542.8|2
1613097610000|2021-02-12 02:40:10|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1613097620000|2021-02-12 02:40:20|4548.6|4542.6|4548.8|4542.8|4548.8|4542.8|4548.6|4542.6|1
1613097650000|2021-02-12 02:40:50|4548.6|4542.6|4548.3|4542.3|4548.6|4542.6|4548.3|4542.3|0
1613097660000|2021-02-12 02:41:00|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|1
1613097680000|2021-02-12 02:41:20|4547.6|4541.6|4547.8|4541.8|4547.8|4541.8|4547.6|4541.6|1
1613097710000|2021-02-12 02:41:50|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|1
1613097720000|2021-02-12 02:42:00|4549.8|4543.8|4549.6|4543.6|4549.8|4543.8|4549.6|4543.6|1
1613097740000|2021-02-12 02:42:20|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1613097780000|2021-02-12 02:43:00|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1613097790000|2021-02-12 02:43:10|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1613097800000|2021-02-12 02:43:20|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1613097810000|2021-02-12 02:43:30|4547.6|4541.6|4547.8|4541.8|4547.8|4541.8|4547.6|4541.6|1
1613097840000|2021-02-12 02:44:00|4547.6|4541.6|4547.8|4541.8|4547.8|4541.8|4547.6|4541.6|0
1613097870000|2021-02-12 02:44:30|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1613097930000|2021-02-12 02:45:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|1
1613097950000|2021-02-12 02:45:50|4547.6|4541.6|4547.8|4541.8|4547.8|4541.8|4547.6|4541.6|1
1613098010000|2021-02-12 02:46:50|4547.6|4541.6|4547.8|4541.8|4547.8|4541.8|4547.6|4541.6|1
1613098020000|2021-02-12 02:47:00|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|4
1613098030000|2021-02-12 02:47:10|4546.6|4540.6|4546.8|4540.8|4546.8|4540.8|4546.6|4540.6|0
1613098040000|2021-02-12 02:47:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1613098070000|2021-02-12 02:47:50|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|2
1613098080000|2021-02-12 02:48:00|4546.6|4540.6|4546.8|4540.8|4546.8|4540.8|4546.6|4540.6|1
1613098100000|2021-02-12 02:48:20|4546.6|4540.6|4545.8|4539.8|4546.6|4540.6|4545.5|4539.5|1
1613098110000|2021-02-12 02:48:30|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|1
1613098140000|2021-02-12 02:49:00|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|1
1613098200000|2021-02-12 02:50:00|4545.6|4539.6|4545.3|4539.3|4545.6|4539.6|4545.3|4539.3|0
1613098210000|2021-02-12 02:50:10|||||||||1
1613098220000|2021-02-12 02:50:20|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|5
1613098260000|2021-02-12 02:51:00|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4
1613098280000|2021-02-12 02:51:20|||||||||1
1613098300000|2021-02-12 02:51:40|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|0
1613098320000|2021-02-12 02:52:00|4547|4541|4546.8|4540.8|4547|4541|4546.8|4540.8|1
1613098360000|2021-02-12 02:52:40|||||||||1
1613098370000|2021-02-12 02:52:50|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613098390000|2021-02-12 02:53:10|4545.6|4539.6|4545.3|4539.3|4545.6|4539.6|4545.3|4539.3|0
1613098410000|2021-02-12 02:53:30|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|0
1613098420000|2021-02-12 02:53:40|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|2
1613098430000|2021-02-12 02:53:50|||||||||1
1613098440000|2021-02-12 02:54:00|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|0
1613098450000|2021-02-12 02:54:10|4546|4540|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|0
1613098470000|2021-02-12 02:54:30|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|1
1613098490000|2021-02-12 02:54:50|4545.6|4539.6|4545.3|4539.3|4545.6|4539.6|4545.3|4539.3|0
1613098500000|2021-02-12 02:55:00|4544.8|4538.8|4543.8|4537.8|4544.8|4538.8|4543.3|4537.3|26
1613098510000|2021-02-12 02:55:10|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1613098540000|2021-02-12 02:55:40|4543.8|4537.8|4543.8|4537.8|4544|4538|4543.6|4537.6|0
1613098570000|2021-02-12 02:56:10|4544|4538|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|2
1613098590000|2021-02-12 02:56:30|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|2
1613098600000|2021-02-12 02:56:40|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1613098610000|2021-02-12 02:56:50|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|1
1613098620000|2021-02-12 02:57:00|4544.8|4538.8|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|1
1613098640000|2021-02-12 02:57:20|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|1
1613098650000|2021-02-12 02:57:30|||||||||1
1613098670000|2021-02-12 02:57:50|4544.5|4538.5|4545.5|4539.5|4545.5|4539.5|4544.5|4538.5|1
1613098700000|2021-02-12 02:58:20|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1613098710000|2021-02-12 02:58:30|4545.5|4539.5|4544.8|4538.8|4545.5|4539.5|4544.8|4538.8|1
1613098760000|2021-02-12 02:59:20|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1613098770000|2021-02-12 02:59:30|||||||||1
1613098780000|2021-02-12 02:59:40|||||||||1
1613098790000|2021-02-12 02:59:50|4545.5|4539.5|4544.8|4538.8|4545.5|4539.5|4544.8|4538.8|0
1613098810000|2021-02-12 03:00:10|4545.3|4539.3|4545.5|4539.5|4545.8|4539.8|4545.3|4539.3|4
1613098820000|2021-02-12 03:00:20|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1613098850000|2021-02-12 03:00:50|||||||||1
1613098860000|2021-02-12 03:01:00|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|2
1613098890000|2021-02-12 03:01:30|4545|4539|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|0
1613098900000|2021-02-12 03:01:40|4544.5|4538.5|4544.8|4538.8|4544.8|4538.8|4544.5|4538.5|0
1613098920000|2021-02-12 03:02:00|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|0
1613098940000|2021-02-12 03:02:20|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|1
1613098980000|2021-02-12 03:03:00|4544|4538|4543.3|4537.3|4544|4538|4543.3|4537.3|4
1613098990000|2021-02-12 03:03:10|4543.5|4537.5|4543.3|4537.3|4543.5|4537.5|4543.3|4537.3|0
1613099000000|2021-02-12 03:03:20|4543|4537|4543|4537|4543|4537|4542.8|4536.8|2
1613099010000|2021-02-12 03:03:30|4542.8|4536.8|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|2
1613099020000|2021-02-12 03:03:40|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1613099030000|2021-02-12 03:03:50|4543.8|4537.8|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|0
1613099080000|2021-02-12 03:04:40|||||||||1
1613099140000|2021-02-12 03:05:40|4543.3|4537.3|4540.8|4534.8|4543.3|4537.3|4540.8|4534.8|13
1613099150000|2021-02-12 03:05:50|4540.5|4534.5|4540.3|4534.3|4540.5|4534.5|4540.3|4534.3|0
1613099160000|2021-02-12 03:06:00|4540.5|4534.5|4540|4534|4540.8|4534.8|4540|4534|8
1613099170000|2021-02-12 03:06:10|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1613099180000|2021-02-12 03:06:20|4540|4534|4539.8|4533.8|4540.5|4534.5|4539.8|4533.8|0
1613099190000|2021-02-12 03:06:30|4539|4533|4537.5|4531.5|4539|4533|4537.5|4531.5|2
1613099200000|2021-02-12 03:06:40|4537.3|4531.3|4537|4531|4537.3|4531.3|4536|4530|4
1613099210000|2021-02-12 03:06:50|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|0
1613099220000|2021-02-12 03:07:00|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4535.8|4529.8|11
1613099240000|2021-02-12 03:07:20|4536|4530|4536.3|4530.3|4536.3|4530.3|4536|4530|5
1613099250000|2021-02-12 03:07:30|4537|4531|4534.5|4528.5|4537|4531|4534.5|4528.5|13
1613099260000|2021-02-12 03:07:40|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|6
1613099270000|2021-02-12 03:07:50|4534.5|4528.5|4536.8|4530.8|4537|4531|4534.3|4528.3|15
1613099280000|2021-02-12 03:08:00|4537.8|4531.8|4537.8|4531.8|4538.8|4532.8|4537.5|4531.5|23
1613099300000|2021-02-12 03:08:20|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|1
1613099310000|2021-02-12 03:08:30|4538|4532|4538.3|4532.3|4538.3|4532.3|4538|4532|0
1613099320000|2021-02-12 03:08:40|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1613099360000|2021-02-12 03:09:20|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|0
1613099380000|2021-02-12 03:09:40|4537.8|4531.8|4537.8|4531.8|4538|4532|4537.8|4531.8|2
1613099390000|2021-02-12 03:09:50|4537.5|4531.5|4536.5|4530.5|4537.5|4531.5|4536.5|4530.5|2
1613099400000|2021-02-12 03:10:00|4536.8|4530.8|4536.5|4530.5|4537.5|4531.5|4536.5|4530.5|1
1613099430000|2021-02-12 03:10:30|4536|4530|4536|4530|4536|4530|4536|4530|0
1613099450000|2021-02-12 03:10:50|||||||||1
1613099470000|2021-02-12 03:11:10|4536.3|4530.3|4536.5|4530.5|4536.5|4530.5|4536.3|4530.3|0
1613099480000|2021-02-12 03:11:20|4536|4530|4536.3|4530.3|4536.3|4530.3|4536|4530|2
1613099510000|2021-02-12 03:11:50|4536|4530|4535.5|4529.5|4536|4530|4535.5|4529.5|0
1613099520000|2021-02-12 03:12:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1613099530000|2021-02-12 03:12:10|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|1
1613099550000|2021-02-12 03:12:30|4534|4528|4535.3|4529.3|4535.3|4529.3|4534|4528|2
1613099560000|2021-02-12 03:12:40|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|0
1613099570000|2021-02-12 03:12:50|4536|4530|4536|4530|4536|4530|4536|4530|0
1613099580000|2021-02-12 03:13:00|4535.8|4529.8|4535|4529|4535.8|4529.8|4535|4529|1
1613099590000|2021-02-12 03:13:10|4534.5|4528.5|4534.3|4528.3|4534.5|4528.5|4534.3|4528.3|0
1613099600000|2021-02-12 03:13:20|4534.5|4528.5|4532.8|4526.8|4534.5|4528.5|4532.8|4526.8|4
1613099610000|2021-02-12 03:13:30|4531.8|4525.8|4530.8|4524.8|4531.8|4525.8|4530.8|4524.8|8
1613099620000|2021-02-12 03:13:40|4531|4525|4531|4525|4531|4525|4531|4525|1
1613099640000|2021-02-12 03:14:00|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1613099650000|2021-02-12 03:14:10|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|5
1613099670000|2021-02-12 03:14:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|3
1613099680000|2021-02-12 03:14:40|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|2
1613099700000|2021-02-12 03:15:00|4530.5|4524.5|4531.8|4525.8|4531.8|4525.8|4530.5|4524.5|2
1613099710000|2021-02-12 03:15:10|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.3|4525.3|0
1613099720000|2021-02-12 03:15:20|4531.5|4525.5|4530.8|4524.8|4531.5|4525.5|4530.8|4524.8|2
1613099750000|2021-02-12 03:15:50|||||||||1
1613099770000|2021-02-12 03:16:10|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|1
1613099780000|2021-02-12 03:16:20|4531|4525|4531.3|4525.3|4531.3|4525.3|4531|4525|0
1613099790000|2021-02-12 03:16:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|2
1613099810000|2021-02-12 03:16:50|4531|4525|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|1
1613099820000|2021-02-12 03:17:00|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1613099840000|2021-02-12 03:17:20|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1613099850000|2021-02-12 03:17:30|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|1
1613099870000|2021-02-12 03:17:50|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1613099890000|2021-02-12 03:18:10|4531|4525|4530.8|4524.8|4531|4525|4530.8|4524.8|3
1613099910000|2021-02-12 03:18:30|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|5
1613099920000|2021-02-12 03:18:40|4529|4523|4529|4523|4529|4523|4529|4523|1
1613099930000|2021-02-12 03:18:50|4528.8|4522.8|4529.3|4523.3|4529.3|4523.3|4528.8|4522.8|2
1613099940000|2021-02-12 03:19:00|4529|4523|4529|4523|4529|4523|4529|4523|0
1613099950000|2021-02-12 03:19:10|4529.3|4523.3|4529|4523|4529.3|4523.3|4528.8|4522.8|1
1613099960000|2021-02-12 03:19:20|||||||||1
1613099970000|2021-02-12 03:19:30|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1613099980000|2021-02-12 03:19:40|4529.8|4523.8|4529|4523|4529.8|4523.8|4529|4523|10
1613100020000|2021-02-12 03:20:20|4528.8|4522.8|4529|4523|4529|4523|4528.8|4522.8|1
1613100040000|2021-02-12 03:20:40|4529.3|4523.3|4529|4523|4529.3|4523.3|4529|4523|7
1613100050000|2021-02-12 03:20:50|4529.3|4523.3|4529.8|4523.8|4529.8|4523.8|4529.3|4523.3|2
1613100060000|2021-02-12 03:21:00|4530|4524|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1613100100000|2021-02-12 03:21:40|||||||||1
1613100110000|2021-02-12 03:21:50|||||||||1
1613100120000|2021-02-12 03:22:00|4530|4524|4531.8|4525.8|4531.8|4525.8|4530|4524|5
1613100150000|2021-02-12 03:22:30|4532|4526|4532.3|4526.3|4532.3|4526.3|4531.8|4525.8|0
1613100160000|2021-02-12 03:22:40|4532.8|4526.8|4532.8|4526.8|4533|4527|4532.8|4526.8|1
1613100180000|2021-02-12 03:23:00|4533|4527|4532.8|4526.8|4533|4527|4532.8|4526.8|2
1613100240000|2021-02-12 03:24:00|4532.3|4526.3|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|1
1613100250000|2021-02-12 03:24:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1613100260000|2021-02-12 03:24:20|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|1
1613100270000|2021-02-12 03:24:30|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|1
1613100280000|2021-02-12 03:24:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1613100300000|2021-02-12 03:25:00|4533|4527|4533|4527|4533|4527|4533|4527|1
1613100320000|2021-02-12 03:25:20|4532.8|4526.8|4533|4527|4533|4527|4532.8|4526.8|1
1613100340000|2021-02-12 03:25:40|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|3
1613100390000|2021-02-12 03:26:30|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|1
1613100400000|2021-02-12 03:26:40|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|1
1613100410000|2021-02-12 03:26:50|4534|4528|4535.5|4529.5|4535.5|4529.5|4534|4528|3
1613100420000|2021-02-12 03:27:00|4535.8|4529.8|4536|4530|4536|4530|4535.8|4529.8|1
1613100430000|2021-02-12 03:27:10|4536.5|4530.5|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|1
1613100440000|2021-02-12 03:27:20|4536|4530|4536|4530|4536|4530|4536|4530|4
1613100450000|2021-02-12 03:27:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1613100470000|2021-02-12 03:27:50|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1613100480000|2021-02-12 03:28:00|4537|4531|4537|4531|4537|4531|4537|4531|0
1613100490000|2021-02-12 03:28:10|4536.8|4530.8|4537|4531|4537|4531|4536.8|4530.8|1
1613100520000|2021-02-12 03:28:40|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|0
1613100530000|2021-02-12 03:28:50|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|2
1613100560000|2021-02-12 03:29:20|4534.8|4528.8|4535.3|4529.3|4535.3|4529.3|4534.5|4528.5|4
1613100570000|2021-02-12 03:29:30|4535.8|4529.8|4534|4528|4535.8|4529.8|4534|4528|0
1613100590000|2021-02-12 03:29:50|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|0
1613100600000|2021-02-12 03:30:00|4535|4529|4535|4529|4535|4529|4535|4529|1
1613100620000|2021-02-12 03:30:20|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1613100630000|2021-02-12 03:30:30|||||||||1
1613100640000|2021-02-12 03:30:40|4535|4529|4535|4529|4535|4529|4535|4529|0
1613100670000|2021-02-12 03:31:10|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1613100700000|2021-02-12 03:31:40|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|1
1613100710000|2021-02-12 03:31:50|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|1
1613100720000|2021-02-12 03:32:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|2
1613100730000|2021-02-12 03:32:10|4536|4530|4536|4530|4536|4530|4536|4530|1
1613100740000|2021-02-12 03:32:20|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1613100750000|2021-02-12 03:32:30|4536.8|4530.8|4537|4531|4537|4531|4536.8|4530.8|0
1613100770000|2021-02-12 03:32:50|4537.5|4531.5|4538.3|4532.3|4538.3|4532.3|4537.5|4531.5|2
1613100780000|2021-02-12 03:33:00|||||||||1
1613100790000|2021-02-12 03:33:10|4538|4532|4537.5|4531.5|4538|4532|4537.5|4531.5|0
1613100800000|2021-02-12 03:33:20|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|1
1613100810000|2021-02-12 03:33:30|4537|4531|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|1
1613100820000|2021-02-12 03:33:40|4537|4531|4537.3|4531.3|4537.3|4531.3|4537|4531|0
1613100840000|2021-02-12 03:34:00|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1613100850000|2021-02-12 03:34:10|4538.3|4532.3|4539|4533|4539|4533|4538.3|4532.3|1
1613100860000|2021-02-12 03:34:20|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4
1613100880000|2021-02-12 03:34:40|4538.5|4532.5|4539.3|4533.3|4539.3|4533.3|4538.5|4532.5|10
1613100890000|2021-02-12 03:34:50|4538.8|4532.8|4538.5|4532.5|4538.8|4532.8|4538.5|4532.5|0
1613100900000|2021-02-12 03:35:00|||||||||1
1613100910000|2021-02-12 03:35:10|4537.8|4531.8|4538|4532|4538|4532|4537.8|4531.8|2
1613100920000|2021-02-12 03:35:20|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1613100930000|2021-02-12 03:35:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|5
1613101010000|2021-02-12 03:36:50|||||||||1
1613101040000|2021-02-12 03:37:20|4536|4530|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|0
1613101080000|2021-02-12 03:38:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|2
1613101160000|2021-02-12 03:39:20|||||||||1
1613101190000|2021-02-12 03:39:50|4534.8|4528.8|4535.3|4529.3|4535.3|4529.3|4534.8|4528.8|1
1613101250000|2021-02-12 03:40:50|||||||||1
1613101300000|2021-02-12 03:41:40|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|0
1613101310000|2021-02-12 03:41:50|||||||||1
1613101370000|2021-02-12 03:42:50|4535|4529|4535|4529|4535|4529|4534.8|4528.8|2
1613101380000|2021-02-12 03:43:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1613101390000|2021-02-12 03:43:10|4536.5|4530.5|4536.8|4530.8|4536.8|4530.8|4536.5|4530.5|3
1613101400000|2021-02-12 03:43:20|4536|4530|4536.5|4530.5|4536.5|4530.5|4536|4530|1
1613101410000|2021-02-12 03:43:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|1
1613101420000|2021-02-12 03:43:40|4536|4530|4536|4530|4536|4530|4536|4530|0
1613101470000|2021-02-12 03:44:30|||||||||1
1613101490000|2021-02-12 03:44:50|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1613101530000|2021-02-12 03:45:30|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|1
1613101540000|2021-02-12 03:45:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|1
1613101550000|2021-02-12 03:45:50|||||||||1
1613101570000|2021-02-12 03:46:10|4536.3|4530.3|4536.5|4530.5|4536.5|4530.5|4536.3|4530.3|1
1613101580000|2021-02-12 03:46:20|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1613101630000|2021-02-12 03:47:10|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|1
1613101650000|2021-02-12 03:47:30|4535|4529|4535|4529|4535|4529|4535|4529|1
1613101660000|2021-02-12 03:47:40|4532.8|4526.8|4532.5|4526.5|4533|4527|4532.5|4526.5|2
1613101680000|2021-02-12 03:48:00|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1613101690000|2021-02-12 03:48:10|4533.3|4527.3|4533|4527|4533.5|4527.5|4533|4527|2
1613101700000|2021-02-12 03:48:20|||||||||1
1613101740000|2021-02-12 03:49:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1613101780000|2021-02-12 03:49:40|||||||||1
1613101790000|2021-02-12 03:49:50|||||||||2
1613101800000|2021-02-12 03:50:00|4531.8|4525.8|4532.5|4526.5|4532.5|4526.5|4531.8|4525.8|1
1613101820000|2021-02-12 03:50:20|4532.3|4526.3|4532|4526|4532.3|4526.3|4532|4526|0
1613101840000|2021-02-12 03:50:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1613101860000|2021-02-12 03:51:00|4532.3|4526.3|4532|4526|4532.3|4526.3|4532|4526|2
1613101870000|2021-02-12 03:51:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1613101920000|2021-02-12 03:52:00|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|1
1613101930000|2021-02-12 03:52:10|||||||||1
1613101990000|2021-02-12 03:53:10|4532.8|4526.8|4533|4527|4533.3|4527.3|4532.8|4526.8|3
1613102000000|2021-02-12 03:53:20|||||||||1
1613102030000|2021-02-12 03:53:50|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532|4526|1
1613102040000|2021-02-12 03:54:00|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.3|4526.3|0
1613102050000|2021-02-12 03:54:10|||||||||1
1613102060000|2021-02-12 03:54:20|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532|4526|0
1613102070000|2021-02-12 03:54:30|4532.5|4526.5|4534.3|4528.3|4534.3|4528.3|4532.5|4526.5|1
1613102080000|2021-02-12 03:54:40|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|1
1613102100000|2021-02-12 03:55:00|4534.2|4528.2|4534|4528|4534.2|4528.2|4534|4528|1
1613102120000|2021-02-12 03:55:20|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1613102130000|2021-02-12 03:55:30|4533.5|4527.5|4533.3|4527.3|4533.5|4527.5|4533.3|4527.3|1
1613102150000|2021-02-12 03:55:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1613102160000|2021-02-12 03:56:00|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|1
1613102180000|2021-02-12 03:56:20|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1613102240000|2021-02-12 03:57:20|4533|4527|4533|4527|4533|4527|4533|4527|1
1613102270000|2021-02-12 03:57:50|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1613102280000|2021-02-12 03:58:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1613102300000|2021-02-12 03:58:20|4532|4526|4532|4526|4532|4526|4532|4526|0
1613102310000|2021-02-12 03:58:30|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1613102320000|2021-02-12 03:58:40|||||||||1
1613102330000|2021-02-12 03:58:50|4531.8|4525.8|4532.3|4526.3|4532.3|4526.3|4531.8|4525.8|1
1613102400000|2021-02-12 04:00:00|4532|4526|4533.3|4527.3|4533.3|4527.3|4532|4526|3
1613102410000|2021-02-12 04:00:10|4533.5|4527.5|4534.3|4528.3|4534.3|4528.3|4533.5|4527.5|0
1613102420000|2021-02-12 04:00:20|||||||||1
1613102460000|2021-02-12 04:01:00|4534.5|4528.5|4534.3|4528.3|4534.5|4528.5|4534.3|4528.3|1
1613102470000|2021-02-12 04:01:10|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|0
1613102500000|2021-02-12 04:01:40|4534.3|4528.3|4534.5|4528.5|4534.5|4528.5|4534.3|4528.3|0
1613102520000|2021-02-12 04:02:00|4534.7|4528.7|4535.3|4529.3|4535.3|4529.3|4534.7|4528.7|0
1613102540000|2021-02-12 04:02:20|4535.5|4529.5|4537.3|4531.3|4537.3|4531.3|4535.5|4529.5|2
1613102550000|2021-02-12 04:02:30|4537.5|4531.5|4537.3|4531.3|4537.5|4531.5|4536.8|4530.8|1
1613102590000|2021-02-12 04:03:10|||||||||4
1613102600000|2021-02-12 04:03:20|4537.5|4531.5|4537.8|4531.8|4537.8|4531.8|4537.5|4531.5|0
1613102610000|2021-02-12 04:03:30|4538|4532|4537.5|4531.5|4538|4532|4537.5|4531.5|4
1613102620000|2021-02-12 04:03:40|||||||||1
1613102640000|2021-02-12 04:04:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|1
1613102680000|2021-02-12 04:04:40|4537|4531|4537.3|4531.3|4537.3|4531.3|4536.7|4530.7|5
1613102700000|2021-02-12 04:05:00|||||||||1
1613102730000|2021-02-12 04:05:30|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|1
1613102740000|2021-02-12 04:05:40|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4535.5|4529.5|1
1613102770000|2021-02-12 04:06:10|||||||||1
1613102790000|2021-02-12 04:06:30|4535.3|4529.3|4535|4529|4535.3|4529.3|4534.8|4528.8|0
1613102800000|2021-02-12 04:06:40|4535.3|4529.3|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|0
1613102820000|2021-02-12 04:07:00|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1613102830000|2021-02-12 04:07:10|4534.5|4528.5|4535|4529|4535|4529|4534.5|4528.5|1
1613102860000|2021-02-12 04:07:40|||||||||1
1613102870000|2021-02-12 04:07:50|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1613102890000|2021-02-12 04:08:10|4536.2|4530.2|4536.5|4530.5|4536.5|4530.5|4536.2|4530.2|5
1613102940000|2021-02-12 04:09:00|4536|4530|4535.5|4529.5|4536|4530|4535.5|4529.5|3
1613102950000|2021-02-12 04:09:10|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|0
1613102970000|2021-02-12 04:09:30|4536|4530|4536|4530|4536|4530|4536|4530|0
1613102980000|2021-02-12 04:09:40|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535|4529|0
1613103010000|2021-02-12 04:10:10|||||||||1
1613103020000|2021-02-12 04:10:20|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|1
1613103030000|2021-02-12 04:10:30|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1613103060000|2021-02-12 04:11:00|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|0
1613103090000|2021-02-12 04:11:30|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|1
1613103100000|2021-02-12 04:11:40|4534|4528|4535|4529|4535.2|4529.2|4534|4528|1
1613103110000|2021-02-12 04:11:50|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|0
1613103120000|2021-02-12 04:12:00|||||||||1
1613103130000|2021-02-12 04:12:10|4535.5|4529.5|4534.7|4528.7|4535.5|4529.5|4534.7|4528.7|0
1613103140000|2021-02-12 04:12:20|4534.5|4528.5|4534.2|4528.2|4534.5|4528.5|4534.2|4528.2|0
1613103150000|2021-02-12 04:12:30|4534|4528|4534.2|4528.2|4534.2|4528.2|4534|4528|1
1613103160000|2021-02-12 04:12:40|||||||||1
1613103200000|2021-02-12 04:13:20|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|2
1613103240000|2021-02-12 04:14:00|||||||||1
1613103290000|2021-02-12 04:14:50|4535|4529|4534.2|4528.2|4535|4529|4534.2|4528.2|0
1613103300000|2021-02-12 04:15:00|4534.5|4528.5|4534.7|4528.7|4534.7|4528.7|4534.5|4528.5|0
1613103310000|2021-02-12 04:15:10|4535|4529|4535|4529|4535.5|4529.5|4535|4529|3
1613103330000|2021-02-12 04:15:30|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|1
1613103410000|2021-02-12 04:16:50|4535|4529|4535|4529|4535|4529|4535|4529|1
1613103420000|2021-02-12 04:17:00|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|0
1613103430000|2021-02-12 04:17:10|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|0
1613103440000|2021-02-12 04:17:20|4535.7|4529.7|4537.2|4531.2|4537.2|4531.2|4535.7|4529.7|2
1613103450000|2021-02-12 04:17:30|4537|4531|4536.7|4530.7|4537|4531|4536.7|4530.7|0
1613103460000|2021-02-12 04:17:40|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|1
1613103490000|2021-02-12 04:18:10|4537.5|4531.5|4538|4532|4538|4532|4537.5|4531.5|4
1613103510000|2021-02-12 04:18:30|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1613103530000|2021-02-12 04:18:50|4538|4532|4538|4532|4538|4532|4538|4532|0
1613103540000|2021-02-12 04:19:00|4537.7|4531.7|4537.7|4531.7|4538.2|4532.2|4537.5|4531.5|0
1613103550000|2021-02-12 04:19:10|4538|4532|4538.5|4532.5|4538.5|4532.5|4538|4532|0
1613103570000|2021-02-12 04:19:30|||||||||1
1613103580000|2021-02-12 04:19:40|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1613103600000|2021-02-12 04:20:00|4537.5|4531.5|4538|4532|4538|4532|4537.5|4531.5|1
1613103630000|2021-02-12 04:20:30|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1613103650000|2021-02-12 04:20:50|||||||||1
1613103700000|2021-02-12 04:21:40|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|0
1613103710000|2021-02-12 04:21:50|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1613103720000|2021-02-12 04:22:00|||||||||1
1613103760000|2021-02-12 04:22:40|||||||||1
1613103770000|2021-02-12 04:22:50|4537.5|4531.5|4537.5|4531.5|4537.7|4531.7|4537.5|4531.5|0
1613103800000|2021-02-12 04:23:20|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|3
1613103880000|2021-02-12 04:24:40|4538|4532|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|1
1613103900000|2021-02-12 04:25:00|4537.5|4531.5|4537.7|4531.7|4537.7|4531.7|4537.5|4531.5|1
1613103960000|2021-02-12 04:26:00|4538|4532|4537.7|4531.7|4538|4532|4537.7|4531.7|1
1613103990000|2021-02-12 04:26:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1613104000000|2021-02-12 04:26:40|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|2
1613104030000|2021-02-12 04:27:10|||||||||1
1613104040000|2021-02-12 04:27:20|4538|4532|4537.7|4531.7|4538.7|4532.7|4537.7|4531.7|3
1613104050000|2021-02-12 04:27:30|4537.5|4531.5|4537.7|4531.7|4537.7|4531.7|4537.5|4531.5|0
1613104070000|2021-02-12 04:27:50|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4536.7|4530.7|1
1613104080000|2021-02-12 04:28:00|4537|4531|4537|4531|4537|4531|4537|4531|0
1613104100000|2021-02-12 04:28:20|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|2
1613104110000|2021-02-12 04:28:30|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|0
1613104120000|2021-02-12 04:28:40|4537.5|4531.5|4537.5|4531.5|4537.7|4531.7|4537.5|4531.5|1
1613104130000|2021-02-12 04:28:50|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1613104190000|2021-02-12 04:29:50|||||||||1
1613104200000|2021-02-12 04:30:00|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537|4531|2
1613104260000|2021-02-12 04:31:00|4537.7|4531.7|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|3
1613104270000|2021-02-12 04:31:10|4538|4532|4538|4532|4538.2|4532.2|4537.7|4531.7|102
1613104300000|2021-02-12 04:31:40|4538.2|4532.2|4537.5|4531.5|4538.2|4532.2|4537.5|4531.5|2
1613104310000|2021-02-12 04:31:50|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1613104320000|2021-02-12 04:32:00|4538|4532|4538.2|4532.2|4538.5|4532.5|4538|4532|0
1613104330000|2021-02-12 04:32:10|4538.5|4532.5|4538.2|4532.2|4538.5|4532.5|4538.2|4532.2|0
1613104340000|2021-02-12 04:32:20|4539|4533|4539|4533|4539|4533|4539|4533|2
1613104350000|2021-02-12 04:32:30|4539.5|4533.5|4539|4533|4539.5|4533.5|4539|4533|1
1613104360000|2021-02-12 04:32:40|4538.7|4532.7|4539|4533|4539|4533|4538.2|4532.2|2
1613104370000|2021-02-12 04:32:50|4539.2|4533.2|4539.2|4533.2|4539.5|4533.5|4539.2|4533.2|1
1613104380000|2021-02-12 04:33:00|4539|4533|4540|4534|4540|4534|4539|4533|0
1613104390000|2021-02-12 04:33:10|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|1
1613104400000|2021-02-12 04:33:20|4540.2|4534.2|4539.7|4533.7|4540.2|4534.2|4539.7|4533.7|2
1613104410000|2021-02-12 04:33:30|4540|4534|4540.7|4534.7|4540.7|4534.7|4540|4534|0
1613104420000|2021-02-12 04:33:40|4540.5|4534.5|4539.7|4533.7|4540.5|4534.5|4539.7|4533.7|0
1613104430000|2021-02-12 04:33:50|||||||||1
1613104440000|2021-02-12 04:34:00|||||||||10
1613104460000|2021-02-12 04:34:20|4539.5|4533.5|4539.7|4533.7|4539.7|4533.7|4539.5|4533.5|1
1613104470000|2021-02-12 04:34:30|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|0
1613104480000|2021-02-12 04:34:40|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1613104500000|2021-02-12 04:35:00|4539.5|4533.5|4539.2|4533.2|4539.5|4533.5|4539.2|4533.2|0
1613104510000|2021-02-12 04:35:10|||||||||1
1613104560000|2021-02-12 04:36:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|1
1613104580000|2021-02-12 04:36:20|4540|4534|4540|4534|4540|4534|4540|4534|0
1613104590000|2021-02-12 04:36:30|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1613104600000|2021-02-12 04:36:40|4539.5|4533.5|4540.2|4534.2|4540.2|4534.2|4539.5|4533.5|1
1613104630000|2021-02-12 04:37:10|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|5
1613104640000|2021-02-12 04:37:20|4541.2|4535.2|4541.7|4535.7|4541.7|4535.7|4541|4535|6
1613104650000|2021-02-12 04:37:30|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|0
1613104670000|2021-02-12 04:37:50|||||||||1
1613104680000|2021-02-12 04:38:00|4541|4535|4541|4535|4541|4535|4541|4535|0
1613104690000|2021-02-12 04:38:10|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|1
1613104700000|2021-02-12 04:38:20|4540.2|4534.2|4541|4535|4541|4535|4540.2|4534.2|4
1613104740000|2021-02-12 04:39:00|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|1
1613104750000|2021-02-12 04:39:10|4542|4536|4541.7|4535.7|4542|4536|4541.7|4535.7|2
1613104800000|2021-02-12 04:40:00|4541.2|4535.2|4541|4535|4541.2|4535.2|4541|4535|0
1613104810000|2021-02-12 04:40:10|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|0
1613104830000|2021-02-12 04:40:30|||||||||1
1613104860000|2021-02-12 04:41:00|4541|4535|4541|4535|4541|4535|4540.7|4534.7|0
1613104880000|2021-02-12 04:41:20|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|0
1613104890000|2021-02-12 04:41:30|4541|4535|4541|4535|4541|4535|4541|4535|0
1613104910000|2021-02-12 04:41:50|||||||||1
1613104920000|2021-02-12 04:42:00|4540.5|4534.5|4540.2|4534.2|4540.5|4534.5|4540.2|4534.2|1
1613104940000|2021-02-12 04:42:20|4540|4534|4539.7|4533.7|4540|4534|4539.5|4533.5|1
1613104950000|2021-02-12 04:42:30|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1613104970000|2021-02-12 04:42:50|4539.5|4533.5|4539.7|4533.7|4539.7|4533.7|4539.5|4533.5|1
1613104980000|2021-02-12 04:43:00|4539.5|4533.5|4538.7|4532.7|4539.5|4533.5|4538.7|4532.7|3
1613104990000|2021-02-12 04:43:10|4540.7|4534.7|4541.7|4535.7|4541.7|4535.7|4540.7|4534.7|2
1613105010000|2021-02-12 04:43:30|4542.7|4536.7|4543.7|4537.7|4543.7|4537.7|4542.7|4536.7|3
1613105040000|2021-02-12 04:44:00|4544|4538|4543.7|4537.7|4544|4538|4543.7|4537.7|1
1613105070000|2021-02-12 04:44:30|||||||||1
1613105100000|2021-02-12 04:45:00|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|1
1613105160000|2021-02-12 04:46:00|||||||||1
1613105170000|2021-02-12 04:46:10|||||||||1
1613105180000|2021-02-12 04:46:20|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1613105200000|2021-02-12 04:46:40|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4
1613105240000|2021-02-12 04:47:20|||||||||3
1613105250000|2021-02-12 04:47:30|4541.5|4535.5|4541.2|4535.2|4541.5|4535.5|4541.2|4535.2|0
1613105280000|2021-02-12 04:48:00|4541.5|4535.5|4542|4536|4542|4536|4541.5|4535.5|1
1613105290000|2021-02-12 04:48:10|4542.5|4536.5|4542.7|4536.7|4542.7|4536.7|4542.5|4536.5|2
1613105320000|2021-02-12 04:48:40|||||||||1
1613105400000|2021-02-12 04:50:00|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|1
1613105450000|2021-02-12 04:50:50|4541.9|4535.9|4541.7|4535.7|4541.9|4535.9|4541.7|4535.7|2
1613105460000|2021-02-12 04:51:00|4542.2|4536.2|4542|4536|4542.2|4536.2|4542|4536|0
1613105470000|2021-02-12 04:51:10|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1613105480000|2021-02-12 04:51:20|||||||||1
1613105530000|2021-02-12 04:52:10|4541.9|4535.9|4542.7|4536.7|4542.7|4536.7|4541.9|4535.9|0
1613105540000|2021-02-12 04:52:20|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4
1613105550000|2021-02-12 04:52:30|4542.7|4536.7|4541.9|4535.9|4542.7|4536.7|4541.9|4535.9|1
1613105560000|2021-02-12 04:52:40|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|1
1613105570000|2021-02-12 04:52:50|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|1
1613105590000|2021-02-12 04:53:10|4542.2|4536.2|4541.9|4535.9|4542.2|4536.2|4541.7|4535.7|5
1613105600000|2021-02-12 04:53:20|4542.2|4536.2|4542.4|4536.4|4542.4|4536.4|4542.2|4536.2|0
1613105630000|2021-02-12 04:53:50|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|1
1613105640000|2021-02-12 04:54:00|||||||||1
1613105700000|2021-02-12 04:55:00|4543.2|4537.2|4542.2|4536.2|4543.2|4537.2|4542.2|4536.2|0
1613105720000|2021-02-12 04:55:20|||||||||1
1613105750000|2021-02-12 04:55:50|||||||||1
1613105770000|2021-02-12 04:56:10|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1613105790000|2021-02-12 04:56:30|||||||||1
1613105850000|2021-02-12 04:57:30|4542.5|4536.5|4542.2|4536.2|4542.5|4536.5|4542.2|4536.2|0
1613105860000|2021-02-12 04:57:40|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1613105870000|2021-02-12 04:57:50|4541.5|4535.5|4541.2|4535.2|4541.5|4535.5|4541.2|4535.2|1
1613105890000|2021-02-12 04:58:10|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|1
1613105960000|2021-02-12 04:59:20|||||||||1
1613105990000|2021-02-12 04:59:50|4541.9|4535.9|4542.2|4536.2|4542.2|4536.2|4541.9|4535.9|0
1613106000000|2021-02-12 05:00:00|4541.9|4535.9|4541.2|4535.2|4541.9|4535.9|4541.2|4535.2|0
1613106040000|2021-02-12 05:00:40|||||||||1
1613106110000|2021-02-12 05:01:50|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|1
1613106120000|2021-02-12 05:02:00|4542.4|4536.4|4542.9|4536.9|4542.9|4536.9|4542.4|4536.4|2
1613106130000|2021-02-12 05:02:10|4542.7|4536.7|4542.4|4536.4|4542.7|4536.7|4542.4|4536.4|1
1613106140000|2021-02-12 05:02:20|4542.7|4536.7|4543.4|4537.4|4543.4|4537.4|4542.4|4536.4|4
1613106150000|2021-02-12 05:02:30|4543.2|4537.2|4542.9|4536.9|4543.2|4537.2|4542.9|4536.9|0
1613106160000|2021-02-12 05:02:40|4543.2|4537.2|4543.9|4537.9|4543.9|4537.9|4542.9|4536.9|1
1613106200000|2021-02-12 05:03:20|4543.7|4537.7|4545.2|4539.2|4545.2|4539.2|4543.7|4537.7|3
1613106210000|2021-02-12 05:03:30|||||||||1
1613106240000|2021-02-12 05:04:00|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613106260000|2021-02-12 05:04:20|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|1
1613106290000|2021-02-12 05:04:50|||||||||1
1613106340000|2021-02-12 05:05:40|4545.4|4539.4|4544.7|4538.7|4545.4|4539.4|4544.7|4538.7|2
1613106350000|2021-02-12 05:05:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613106370000|2021-02-12 05:06:10|||||||||1
1613106380000|2021-02-12 05:06:20|4545.4|4539.4|4545.2|4539.2|4545.4|4539.4|4544.7|4538.7|1
1613106400000|2021-02-12 05:06:40|||||||||3
1613106410000|2021-02-12 05:06:50|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613106440000|2021-02-12 05:07:20|4545.2|4539.2|4544.9|4538.9|4545.2|4539.2|4544.9|4538.9|1
1613106460000|2021-02-12 05:07:40|||||||||1
1613106470000|2021-02-12 05:07:50|4544.7|4538.7|4544.9|4538.9|4544.9|4538.9|4544.7|4538.7|1
1613106540000|2021-02-12 05:09:00|||||||||1
1613106580000|2021-02-12 05:09:40|4544.7|4538.7|4544.9|4538.9|4544.9|4538.9|4544.7|4538.7|0
1613106620000|2021-02-12 05:10:20|||||||||1
1613106660000|2021-02-12 05:11:00|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|3
1613106670000|2021-02-12 05:11:10|4545.4|4539.4|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|0
1613106680000|2021-02-12 05:11:20|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613106690000|2021-02-12 05:11:30|||||||||1
1613106720000|2021-02-12 05:12:00|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613106740000|2021-02-12 05:12:20|4545.9|4539.9|4545.7|4539.7|4545.9|4539.9|4545.7|4539.7|1
1613106750000|2021-02-12 05:12:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|2
1613106760000|2021-02-12 05:12:40|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613106780000|2021-02-12 05:13:00|||||||||1
1613106790000|2021-02-12 05:13:10|4545.7|4539.7|4545.9|4539.9|4545.9|4539.9|4545.7|4539.7|1
1613106800000|2021-02-12 05:13:20|4546.2|4540.2|4546.2|4540.2|4546.4|4540.4|4545.7|4539.7|4
1613106840000|2021-02-12 05:14:00|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613106870000|2021-02-12 05:14:30|||||||||1
1613106900000|2021-02-12 05:15:00|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1613106920000|2021-02-12 05:15:20|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|3
1613106950000|2021-02-12 05:15:50|||||||||1
1613106960000|2021-02-12 05:16:00|4546.4|4540.4|4546.2|4540.2|4546.4|4540.4|4546.2|4540.2|1
1613107010000|2021-02-12 05:16:50|4545.9|4539.9|4546.7|4540.7|4546.7|4540.7|4545.9|4539.9|1
1613107020000|2021-02-12 05:17:00|4546.9|4540.9|4546.4|4540.4|4546.9|4540.9|4546.2|4540.2|0
1613107030000|2021-02-12 05:17:10|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|1
1613107040000|2021-02-12 05:17:20|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|3
1613107070000|2021-02-12 05:17:50|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|1
1613107090000|2021-02-12 05:18:10|4546.9|4540.9|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|2
1613107100000|2021-02-12 05:18:20|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1613107120000|2021-02-12 05:18:40|||||||||1
1613107150000|2021-02-12 05:19:10|4546.4|4540.4|4546.9|4540.9|4546.9|4540.9|4546.4|4540.4|0
1613107180000|2021-02-12 05:19:40|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|0
1613107190000|2021-02-12 05:19:50|4546.2|4540.2|4545.9|4539.9|4546.2|4540.2|4545.9|4539.9|0
1613107200000|2021-02-12 05:20:00|||||||||1
1613107210000|2021-02-12 05:20:10|4545.7|4539.7|4545.4|4539.4|4545.7|4539.7|4545.4|4539.4|1
1613107230000|2021-02-12 05:20:30|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|0
1613107250000|2021-02-12 05:20:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613107280000|2021-02-12 05:21:20|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.2|4539.2|1
1613107290000|2021-02-12 05:21:30|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|0
1613107300000|2021-02-12 05:21:40|4545.7|4539.7|4545.4|4539.4|4545.7|4539.7|4545.4|4539.4|1
1613107310000|2021-02-12 05:21:50|4545.7|4539.7|4545.2|4539.2|4545.7|4539.7|4545.2|4539.2|2
1613107320000|2021-02-12 05:22:00|4545.4|4539.4|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|0
1613107340000|2021-02-12 05:22:20|4545.4|4539.4|4545.2|4539.2|4545.4|4539.4|4545.2|4539.2|0
1613107360000|2021-02-12 05:22:40|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|2
1613107370000|2021-02-12 05:22:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613107450000|2021-02-12 05:24:10|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|1
1613107480000|2021-02-12 05:24:40|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613107490000|2021-02-12 05:24:50|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613107510000|2021-02-12 05:25:10|||||||||1
1613107530000|2021-02-12 05:25:30|4544.7|4538.7|4543.9|4537.9|4544.7|4538.7|4543.9|4537.9|4
1613107540000|2021-02-12 05:25:40|4544.2|4538.2|4543.2|4537.2|4544.2|4538.2|4543.2|4537.2|0
1613107550000|2021-02-12 05:25:50|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1613107610000|2021-02-12 05:26:50|4542.4|4536.4|4543.4|4537.4|4543.4|4537.4|4542.4|4536.4|2
1613107620000|2021-02-12 05:27:00|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|0
1613107630000|2021-02-12 05:27:10|4543.4|4537.4|4543.2|4537.2|4543.4|4537.4|4543.2|4537.2|0
1613107700000|2021-02-12 05:28:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|1
1613107710000|2021-02-12 05:28:30|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1613107730000|2021-02-12 05:28:50|4541.9|4535.9|4541.4|4535.4|4541.9|4535.9|4541.4|4535.4|2
1613107740000|2021-02-12 05:29:00|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|0
1613107750000|2021-02-12 05:29:10|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|1
1613107780000|2021-02-12 05:29:40|4541.2|4535.2|4541.9|4535.9|4541.9|4535.9|4541.2|4535.2|2
1613107800000|2021-02-12 05:30:00|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|1
1613107810000|2021-02-12 05:30:10|4542.9|4536.9|4543.7|4537.7|4543.9|4537.9|4542.7|4536.7|1
1613107860000|2021-02-12 05:31:00|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|1
1613107910000|2021-02-12 05:31:50|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|1
1613107920000|2021-02-12 05:32:00|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1613107930000|2021-02-12 05:32:10|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|1
1613107950000|2021-02-12 05:32:30|4545.7|4539.7|4545.9|4539.9|4546.2|4540.2|4545.7|4539.7|1
1613107960000|2021-02-12 05:32:40|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|1
1613107970000|2021-02-12 05:32:50|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|6
1613107990000|2021-02-12 05:33:10|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|2
1613108010000|2021-02-12 05:33:30|4545.7|4539.7|4545.9|4539.9|4545.9|4539.9|4545.7|4539.7|0
1613108020000|2021-02-12 05:33:40|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1613108030000|2021-02-12 05:33:50|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|1
1613108040000|2021-02-12 05:34:00|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1613108060000|2021-02-12 05:34:20|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1613108090000|2021-02-12 05:34:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1613108120000|2021-02-12 05:35:20|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|3
1613108130000|2021-02-12 05:35:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|1
1613108150000|2021-02-12 05:35:50|4544.9|4538.9|4546.2|4540.2|4546.2|4540.2|4544.9|4538.9|1
1613108170000|2021-02-12 05:36:10|4545.9|4539.9|4546.4|4540.4|4546.4|4540.4|4545.9|4539.9|1
1613108180000|2021-02-12 05:36:20|4546.9|4540.9|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|0
1613108190000|2021-02-12 05:36:30|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|8
1613108200000|2021-02-12 05:36:40|4546.9|4540.9|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|4
1613108210000|2021-02-12 05:36:50|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4545.4|4539.4|3
1613108220000|2021-02-12 05:37:00|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1613108270000|2021-02-12 05:37:50|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|1
1613108290000|2021-02-12 05:38:10|||||||||1
1613108350000|2021-02-12 05:39:10|4546.4|4540.4|4546.2|4540.2|4546.4|4540.4|4546.2|4540.2|0
1613108360000|2021-02-12 05:39:20|4545.7|4539.7|4547.7|4541.7|4547.7|4541.7|4545.2|4539.2|3
1613108370000|2021-02-12 05:39:30|||||||||1
1613108400000|2021-02-12 05:40:00|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.4|4540.4|1
1613108430000|2021-02-12 05:40:30|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1613108450000|2021-02-12 05:40:50|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|1
1613108460000|2021-02-12 05:41:00|||||||||1
1613108470000|2021-02-12 05:41:10|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|1
1613108500000|2021-02-12 05:41:40|4546.4|4540.4|4546.7|4540.7|4546.7|4540.7|4546.4|4540.4|1
1613108510000|2021-02-12 05:41:50|4546.9|4540.9|4546.7|4540.7|4546.9|4540.9|4546.7|4540.7|0
1613108540000|2021-02-12 05:42:20|||||||||1
1613108550000|2021-02-12 05:42:30|||||||||1
1613108580000|2021-02-12 05:43:00|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1613108610000|2021-02-12 05:43:30|4545.9|4539.9|4545.7|4539.7|4545.9|4539.9|4545.7|4539.7|0
1613108620000|2021-02-12 05:43:40|4545.4|4539.4|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|2
1613108630000|2021-02-12 05:43:50|||||||||1
1613108650000|2021-02-12 05:44:10|4545.4|4539.4|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|1
1613108700000|2021-02-12 05:45:00|||||||||1
1613108720000|2021-02-12 05:45:20|4545.9|4539.9|4545.7|4539.7|4545.9|4539.9|4545.7|4539.7|0
1613108790000|2021-02-12 05:46:30|||||||||1
1613108800000|2021-02-12 05:46:40|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.7|4539.7|0
1613108880000|2021-02-12 05:48:00|4545.4|4539.4|4544.7|4538.7|4545.4|4539.4|4544.4|4538.4|6
1613108930000|2021-02-12 05:48:50|4544.4|4538.4|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|1
1613108940000|2021-02-12 05:49:00|4544.4|4538.4|4544.7|4538.7|4544.7|4538.7|4544.4|4538.4|1
1613108960000|2021-02-12 05:49:20|||||||||1
1613108970000|2021-02-12 05:49:30|||||||||1
1613109010000|2021-02-12 05:50:10|4544.2|4538.2|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|1
1613109050000|2021-02-12 05:50:50|4544.9|4538.9|4544.7|4538.7|4544.9|4538.9|4544.7|4538.7|1
1613109090000|2021-02-12 05:51:30|4544.4|4538.4|4544.2|4538.2|4544.4|4538.4|4544.2|4538.2|0
1613109130000|2021-02-12 05:52:10|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|0
1613109140000|2021-02-12 05:52:20|||||||||1
1613109200000|2021-02-12 05:53:20|4543.4|4537.4|4543.9|4537.9|4543.9|4537.9|4543.4|4537.4|3
1613109210000|2021-02-12 05:53:30|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|1
1613109220000|2021-02-12 05:53:40|||||||||1
1613109240000|2021-02-12 05:54:00|4543.4|4537.4|4542.7|4536.7|4543.4|4537.4|4542.4|4536.4|1
1613109250000|2021-02-12 05:54:10|4542.4|4536.4|4542.7|4536.7|4542.7|4536.7|4542.4|4536.4|0
1613109290000|2021-02-12 05:54:50|4542.4|4536.4|4542.7|4536.7|4542.7|4536.7|4542.4|4536.4|1
1613109300000|2021-02-12 05:55:00|||||||||1
1613109310000|2021-02-12 05:55:10|4542.4|4536.4|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|2
1613109330000|2021-02-12 05:55:30|4540.9|4534.9|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|6
1613109340000|2021-02-12 05:55:40|4539.7|4533.7|4538.7|4532.7|4539.7|4533.7|4538.7|4532.7|9
1613109370000|2021-02-12 05:56:10|4538.4|4532.4|4537.9|4531.9|4538.7|4532.7|4537.9|4531.9|1
1613109380000|2021-02-12 05:56:20|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|1
1613109390000|2021-02-12 05:56:30|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1613109410000|2021-02-12 05:56:50|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1613109420000|2021-02-12 05:57:00|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1613109460000|2021-02-12 05:57:40|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|14
1613109480000|2021-02-12 05:58:00|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|3
1613109490000|2021-02-12 05:58:10|4540.9|4534.9|4540.7|4534.7|4540.9|4534.9|4540.7|4534.7|0
1613109500000|2021-02-12 05:58:20|||||||||1
1613109520000|2021-02-12 05:58:40|4540.9|4534.9|4541.7|4535.7|4541.7|4535.7|4540.9|4534.9|1
1613109560000|2021-02-12 05:59:20|||||||||1
1613109580000|2021-02-12 05:59:40|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1613109600000|2021-02-12 06:00:00|4540.6|4534.6|4541.6|4535.6|4541.6|4535.6|4540.6|4534.6|1
1613109610000|2021-02-12 06:00:10|4541.1|4535.1|4540.9|4534.9|4541.1|4535.1|4540.9|4534.9|0
1613109620000|2021-02-12 06:00:20|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|1
1613109650000|2021-02-12 06:00:50|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|1
1613109660000|2021-02-12 06:01:00|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|1
1613109690000|2021-02-12 06:01:30|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|0
1613109700000|2021-02-12 06:01:40|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|0
1613109720000|2021-02-12 06:02:00|4538.1|4532.1|4537.6|4531.6|4538.1|4532.1|4537.4|4531.4|3
1613109740000|2021-02-12 06:02:20|4537.9|4531.9|4538.6|4532.6|4538.9|4532.9|4537.9|4531.9|9
1613109760000|2021-02-12 06:02:40|4538.4|4532.4|4538.1|4532.1|4538.4|4532.4|4538.1|4532.1|0
1613109780000|2021-02-12 06:03:00|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1613109790000|2021-02-12 06:03:10|4537.4|4531.4|4537.6|4531.6|4537.6|4531.6|4537.4|4531.4|1
1613109800000|2021-02-12 06:03:20|4537.9|4531.9|4538.9|4532.9|4538.9|4532.9|4537.9|4531.9|5
1613109810000|2021-02-12 06:03:30|4538.4|4532.4|4537.6|4531.6|4538.4|4532.4|4537.6|4531.6|3
1613109820000|2021-02-12 06:03:40|||||||||1
1613109840000|2021-02-12 06:04:00|4537.4|4531.4|4536.6|4530.6|4537.4|4531.4|4536.6|4530.6|1
1613109850000|2021-02-12 06:04:10|4536.4|4530.4|4536.6|4530.6|4536.6|4530.6|4536.4|4530.4|1
1613109860000|2021-02-12 06:04:20|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|0
1613109870000|2021-02-12 06:04:30|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1613109890000|2021-02-12 06:04:50|4537.4|4531.4|4537.6|4531.6|4537.6|4531.6|4537.1|4531.1|0
1613109900000|2021-02-12 06:05:00|4537.1|4531.1|4535.6|4529.6|4537.1|4531.1|4535.6|4529.6|12
1613109910000|2021-02-12 06:05:10|4535.4|4529.4|4535.1|4529.1|4535.4|4529.4|4535.1|4529.1|1
1613109930000|2021-02-12 06:05:30|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|3
1613109940000|2021-02-12 06:05:40|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|2
1613109960000|2021-02-12 06:06:00|4535.4|4529.4|4534.6|4528.6|4535.4|4529.4|4534.4|4528.4|0
1613109990000|2021-02-12 06:06:30|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1613110000000|2021-02-12 06:06:40|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|1
1613110030000|2021-02-12 06:07:10|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1613110040000|2021-02-12 06:07:20|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|6
1613110050000|2021-02-12 06:07:30|4535.6|4529.6|4535.6|4529.6|4536.4|4530.4|4535.6|4529.6|11
1613110080000|2021-02-12 06:08:00|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|15
1613110100000|2021-02-12 06:08:20|4533.1|4527.1|4533.9|4527.9|4534.1|4528.1|4533.1|4527.1|7
1613110110000|2021-02-12 06:08:30|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613110120000|2021-02-12 06:08:40|4534.6|4528.6|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|1
1613110130000|2021-02-12 06:08:50|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|0
1613110150000|2021-02-12 06:09:10|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613110170000|2021-02-12 06:09:30|||||||||1
1613110180000|2021-02-12 06:09:40|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1613110200000|2021-02-12 06:10:00|4533.4|4527.4|4533.6|4527.6|4533.6|4527.6|4532.9|4526.9|1
1613110210000|2021-02-12 06:10:10|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4532.9|4526.9|0
1613110230000|2021-02-12 06:10:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1613110250000|2021-02-12 06:10:50|4532.6|4526.6|4531.6|4525.6|4532.6|4526.6|4531.6|4525.6|12
1613110260000|2021-02-12 06:11:00|4531.9|4525.9|4532.6|4526.6|4532.6|4526.6|4531.9|4525.9|2
1613110270000|2021-02-12 06:11:10|4532.4|4526.4|4532.6|4526.6|4532.6|4526.6|4532.4|4526.4|1
1613110300000|2021-02-12 06:11:40|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|2
1613110310000|2021-02-12 06:11:50|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|1
1613110330000|2021-02-12 06:12:10|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|1
1613110340000|2021-02-12 06:12:20|4532.4|4526.4|4533.4|4527.4|4533.4|4527.4|4532.4|4526.4|10
1613110360000|2021-02-12 06:12:40|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1613110370000|2021-02-12 06:12:50|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1613110390000|2021-02-12 06:13:10|4533.6|4527.6|4533.9|4527.9|4533.9|4527.9|4533.6|4527.6|5
1613110400000|2021-02-12 06:13:20|4532.6|4526.6|4532.9|4526.9|4532.9|4526.9|4532.6|4526.6|2
1613110410000|2021-02-12 06:13:30|4532.4|4526.4|4532.1|4526.1|4532.4|4526.4|4531.9|4525.9|3
1613110420000|2021-02-12 06:13:40|4531.9|4525.9|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|1
1613110430000|2021-02-12 06:13:50|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|2
1613110440000|2021-02-12 06:14:00|4531.9|4525.9|4531.9|4525.9|4532.1|4526.1|4531.9|4525.9|0
1613110450000|2021-02-12 06:14:10|4531.1|4525.1|4531.4|4525.4|4531.6|4525.6|4531.1|4525.1|1
1613110460000|2021-02-12 06:14:20|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1613110470000|2021-02-12 06:14:30|4531.9|4525.9|4530.9|4524.9|4531.9|4525.9|4530.9|4524.9|1
1613110490000|2021-02-12 06:14:50|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|0
1613110500000|2021-02-12 06:15:00|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|1
1613110510000|2021-02-12 06:15:10|4531.1|4525.1|4530.9|4524.9|4531.6|4525.6|4530.9|4524.9|1
1613110520000|2021-02-12 06:15:20|4531.6|4525.6|4531.9|4525.9|4531.9|4525.9|4531.6|4525.6|1
1613110540000|2021-02-12 06:15:40|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|1
1613110560000|2021-02-12 06:16:00|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1613110570000|2021-02-12 06:16:10|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1613110580000|2021-02-12 06:16:20|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|3
1613110600000|2021-02-12 06:16:40|4531.1|4525.1|4531.4|4525.4|4531.4|4525.4|4531.1|4525.1|2
1613110630000|2021-02-12 06:17:10|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1613110640000|2021-02-12 06:17:20|4532.9|4526.9|4533.1|4527.1|4533.4|4527.4|4532.9|4526.9|6
1613110650000|2021-02-12 06:17:30|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|0
1613110660000|2021-02-12 06:17:40|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1613110670000|2021-02-12 06:17:50|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1613110690000|2021-02-12 06:18:10|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|1
1613110700000|2021-02-12 06:18:20|4533.1|4527.1|4533.4|4527.4|4533.4|4527.4|4533.1|4527.1|0
1613110710000|2021-02-12 06:18:30|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|5
1613110730000|2021-02-12 06:18:50|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|1
1613110750000|2021-02-12 06:19:10|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|0
1613110760000|2021-02-12 06:19:20|4533.9|4527.9|4534.1|4528.1|4534.4|4528.4|4533.9|4527.9|3
1613110780000|2021-02-12 06:19:40|||||||||1
1613110830000|2021-02-12 06:20:30|4533.9|4527.9|4533.1|4527.1|4533.9|4527.9|4533.1|4527.1|1
1613110860000|2021-02-12 06:21:00|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|0
1613110870000|2021-02-12 06:21:10|4532.9|4526.9|4533.6|4527.6|4533.6|4527.6|4532.9|4526.9|2
1613110880000|2021-02-12 06:21:20|4534.4|4528.4|4535.6|4529.6|4535.6|4529.6|4534.4|4528.4|4
1613110900000|2021-02-12 06:21:40|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1613110930000|2021-02-12 06:22:10|4535.6|4529.6|4535.9|4529.9|4535.9|4529.9|4535.6|4529.6|0
1613110940000|2021-02-12 06:22:20|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|1
1613110950000|2021-02-12 06:22:30|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1613110960000|2021-02-12 06:22:40|4536.9|4530.9|4536.4|4530.4|4536.9|4530.9|4536.4|4530.4|1
1613110980000|2021-02-12 06:23:00|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1613110990000|2021-02-12 06:23:10|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|9
1613111000000|2021-02-12 06:23:20|4537.6|4531.6|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|7
1613111010000|2021-02-12 06:23:30|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1613111040000|2021-02-12 06:24:00|4538.9|4532.9|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|2
1613111060000|2021-02-12 06:24:20|4538.6|4532.6|4537.9|4531.9|4538.6|4532.6|4537.9|4531.9|1
1613111080000|2021-02-12 06:24:40|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4538.1|4532.1|0
1613111090000|2021-02-12 06:24:50|4538.9|4532.9|4538.6|4532.6|4538.9|4532.9|4538.6|4532.6|1
1613111100000|2021-02-12 06:25:00|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|0
1613111120000|2021-02-12 06:25:20|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.4|4532.4|1
1613111130000|2021-02-12 06:25:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|3
1613111140000|2021-02-12 06:25:40|||||||||1
1613111160000|2021-02-12 06:26:00|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|0
1613111180000|2021-02-12 06:26:20|4539.6|4533.6|4539.9|4533.9|4539.9|4533.9|4539.6|4533.6|0
1613111190000|2021-02-12 06:26:30|4540.1|4534.1|4541.4|4535.4|4541.4|4535.4|4540.1|4534.1|2
1613111200000|2021-02-12 06:26:40|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|1
1613111220000|2021-02-12 06:27:00|||||||||1
1613111240000|2021-02-12 06:27:20|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|3
1613111250000|2021-02-12 06:27:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|1
1613111260000|2021-02-12 06:27:40|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1613111280000|2021-02-12 06:28:00|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1613111300000|2021-02-12 06:28:20|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|3
1613111310000|2021-02-12 06:28:30|||||||||1
1613111320000|2021-02-12 06:28:40|4540.9|4534.9|4541.1|4535.1|4541.1|4535.1|4540.9|4534.9|0
1613111330000|2021-02-12 06:28:50|4540.9|4534.9|4540.6|4534.6|4540.9|4534.9|4540.6|4534.6|0
1613111340000|2021-02-12 06:29:00|4540.4|4534.4|4540.6|4534.6|4540.6|4534.6|4540.4|4534.4|1
1613111350000|2021-02-12 06:29:10|4540.4|4534.4|4540.1|4534.1|4540.4|4534.4|4540.1|4534.1|0
1613111360000|2021-02-12 06:29:20|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1613111380000|2021-02-12 06:29:40|4539.6|4533.6|4539.4|4533.4|4539.6|4533.6|4539.4|4533.4|1
1613111390000|2021-02-12 06:29:50|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1613111400000|2021-02-12 06:30:00|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4538.9|4532.9|1
1613111440000|2021-02-12 06:30:40|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|1
1613111460000|2021-02-12 06:31:00|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1613111470000|2021-02-12 06:31:10|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1613111490000|2021-02-12 06:31:30|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|1
1613111520000|2021-02-12 06:32:00|4538.6|4532.6|4538.6|4532.6|4538.9|4532.9|4536.9|4530.9|10
1613111540000|2021-02-12 06:32:20|4538.9|4532.9|4541.4|4535.4|4541.4|4535.4|4538.9|4532.9|4
1613111550000|2021-02-12 06:32:30|4541.1|4535.1|4539.9|4533.9|4541.1|4535.1|4539.9|4533.9|0
1613111560000|2021-02-12 06:32:40|4538.6|4532.6|4538.1|4532.1|4538.9|4532.9|4538.1|4532.1|3
1613111580000|2021-02-12 06:33:00|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|2
1613111600000|2021-02-12 06:33:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4
1613111620000|2021-02-12 06:33:40|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1613111640000|2021-02-12 06:34:00|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1613111650000|2021-02-12 06:34:10|4538.9|4532.9|4538.6|4532.6|4538.9|4532.9|4538.1|4532.1|2
1613111670000|2021-02-12 06:34:30|||||||||1
1613111710000|2021-02-12 06:35:10|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1613111730000|2021-02-12 06:35:30|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|1
1613111750000|2021-02-12 06:35:50|||||||||1
1613111790000|2021-02-12 06:36:30|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4538.1|4532.1|1
1613111800000|2021-02-12 06:36:40|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|1
1613111840000|2021-02-12 06:37:20|||||||||1
1613111860000|2021-02-12 06:37:40|4538.1|4532.1|4538.1|4532.1|4538.4|4532.4|4538.1|4532.1|2
1613111880000|2021-02-12 06:38:00|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1613111890000|2021-02-12 06:38:10|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4
1613111930000|2021-02-12 06:38:50|4537.9|4531.9|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|2
1613111940000|2021-02-12 06:39:00|||||||||1
1613111960000|2021-02-12 06:39:20|4537.1|4531.1|4536.9|4530.9|4537.1|4531.1|4536.9|4530.9|0
1613111970000|2021-02-12 06:39:30|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1613112000000|2021-02-12 06:40:00|4537.4|4531.4|4537.6|4531.6|4538.1|4532.1|4537.4|4531.4|1
1613112010000|2021-02-12 06:40:10|4537.9|4531.9|4538.9|4532.9|4538.9|4532.9|4537.9|4531.9|2
1613112020000|2021-02-12 06:40:20|4539.6|4533.6|4539.4|4533.4|4539.6|4533.6|4538.9|4532.9|3
1613112030000|2021-02-12 06:40:30|||||||||1
1613112040000|2021-02-12 06:40:40|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1613112050000|2021-02-12 06:40:50|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1613112090000|2021-02-12 06:41:30|4540.4|4534.4|4539.4|4533.4|4540.4|4534.4|4539.4|4533.4|0
1613112100000|2021-02-12 06:41:40|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1613112120000|2021-02-12 06:42:00|4538.6|4532.6|4537.6|4531.6|4538.6|4532.6|4537.6|4531.6|2
1613112170000|2021-02-12 06:42:50|4537.4|4531.4|4537.1|4531.1|4537.4|4531.4|4537.1|4531.1|0
1613112180000|2021-02-12 06:43:00|4536.9|4530.9|4536.9|4530.9|4537.1|4531.1|4536.4|4530.4|1
1613112200000|2021-02-12 06:43:20|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|1
1613112210000|2021-02-12 06:43:30|||||||||1
1613112240000|2021-02-12 06:44:00|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1613112250000|2021-02-12 06:44:10|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4
1613112270000|2021-02-12 06:44:30|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|0
1613112280000|2021-02-12 06:44:40|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1613112290000|2021-02-12 06:44:50|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|0
1613112300000|2021-02-12 06:45:00|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|1
1613112310000|2021-02-12 06:45:10|4538.4|4532.4|4538.1|4532.1|4538.4|4532.4|4538.1|4532.1|0
1613112390000|2021-02-12 06:46:30|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|1
1613112410000|2021-02-12 06:46:50|4537.6|4531.6|4536.9|4530.9|4537.6|4531.6|4536.9|4530.9|0
1613112420000|2021-02-12 06:47:00|4537.1|4531.1|4536.9|4530.9|4537.1|4531.1|4536.9|4530.9|1
1613112440000|2021-02-12 06:47:20|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|0
1613112470000|2021-02-12 06:47:50|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1613112480000|2021-02-12 06:48:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|1
1613112490000|2021-02-12 06:48:10|4536.4|4530.4|4537.4|4531.4|4537.4|4531.4|4536.1|4530.1|2
1613112540000|2021-02-12 06:49:00|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1613112570000|2021-02-12 06:49:30|4538.4|4532.4|4537.9|4531.9|4538.4|4532.4|4537.9|4531.9|1
1613112610000|2021-02-12 06:50:10|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1613112620000|2021-02-12 06:50:20|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1613112660000|2021-02-12 06:51:00|||||||||1
1613112710000|2021-02-12 06:51:50|4537.3|4531.3|4537.1|4531.1|4537.4|4531.4|4537.1|4531.1|1
1613112720000|2021-02-12 06:52:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.1|4530.1|3
1613112740000|2021-02-12 06:52:20|||||||||1
1613112760000|2021-02-12 06:52:40|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1613112770000|2021-02-12 06:52:50|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|1
1613112800000|2021-02-12 06:53:20|4536.6|4530.6|4537.4|4531.4|4537.4|4531.4|4535.9|4529.9|1
1613112810000|2021-02-12 06:53:30|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1613112830000|2021-02-12 06:53:50|||||||||1
1613112840000|2021-02-12 06:54:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1613112850000|2021-02-12 06:54:10|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1613112880000|2021-02-12 06:54:40|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.3|4530.3|2
1613112900000|2021-02-12 06:55:00|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1613112920000|2021-02-12 06:55:20|||||||||1
1613112970000|2021-02-12 06:56:10|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1613112980000|2021-02-12 06:56:20|4536.4|4530.4|4535.8|4529.8|4536.4|4530.4|4535.8|4529.8|0
1613113010000|2021-02-12 06:56:50|||||||||1
1613113040000|2021-02-12 06:57:20|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|0
1613113060000|2021-02-12 06:57:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1613113080000|2021-02-12 06:58:00|4535.6|4529.6|4536.8|4530.8|4536.8|4530.8|4535.6|4529.6|1
1613113090000|2021-02-12 06:58:10|4536.6|4530.6|4536.6|4530.6|4536.8|4530.8|4536.1|4530.1|1
1613113100000|2021-02-12 06:58:20|4536.1|4530.1|4536.8|4530.8|4536.8|4530.8|4536.1|4530.1|0
1613113110000|2021-02-12 06:58:30|||||||||1
1613113120000|2021-02-12 06:58:40|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|1
1613113130000|2021-02-12 06:58:50|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1613113140000|2021-02-12 06:59:00|||||||||5
1613113150000|2021-02-12 06:59:10|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1613113160000|2021-02-12 06:59:20|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|1
1613113170000|2021-02-12 06:59:30|||||||||1
1613113190000|2021-02-12 06:59:50|||||||||1
1613113200000|2021-02-12 07:00:00|4535.8|4529.8|4535.1|4529.1|4535.8|4529.8|4535.1|4529.1|2
1613113210000|2021-02-12 07:00:10|4534.6|4528.6|4534.1|4528.1|4534.6|4528.6|4534.1|4528.1|0
1613113230000|2021-02-12 07:00:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1613113260000|2021-02-12 07:01:00|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|1
1613113280000|2021-02-12 07:01:20|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|3
1613113300000|2021-02-12 07:01:40|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1613113310000|2021-02-12 07:01:50|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|1
1613113380000|2021-02-12 07:03:00|4534.8|4528.8|4535.1|4529.1|4535.1|4529.1|4534.8|4528.8|1
1613113390000|2021-02-12 07:03:10|||||||||2
1613113420000|2021-02-12 07:03:40|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613113440000|2021-02-12 07:04:00|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|1
1613113460000|2021-02-12 07:04:20|4532.6|4526.6|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|2
1613113470000|2021-02-12 07:04:30|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|1
1613113480000|2021-02-12 07:04:40|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1613113560000|2021-02-12 07:06:00|||||||||1
1613113580000|2021-02-12 07:06:20|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1613113610000|2021-02-12 07:06:50|4532.1|4526.1|4531.8|4525.8|4532.1|4526.1|4531.8|4525.8|2
1613113630000|2021-02-12 07:07:10|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1613113650000|2021-02-12 07:07:30|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1613113660000|2021-02-12 07:07:40|||||||||1
1613113680000|2021-02-12 07:08:00|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1613113690000|2021-02-12 07:08:10|4531.1|4525.1|4531.8|4525.8|4531.8|4525.8|4531.1|4525.1|2
1613113710000|2021-02-12 07:08:30|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|2
1613113730000|2021-02-12 07:08:50|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1613113750000|2021-02-12 07:09:10|||||||||1
1613113800000|2021-02-12 07:10:00|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.6|4525.6|1
1613113810000|2021-02-12 07:10:10|4531.3|4525.3|4531.1|4525.1|4531.3|4525.3|4531.1|4525.1|2
1613113820000|2021-02-12 07:10:20|4530.8|4524.8|4529.3|4523.3|4530.8|4524.8|4529.3|4523.3|5
1613113840000|2021-02-12 07:10:40|||||||||1
1613113850000|2021-02-12 07:10:50|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1613113860000|2021-02-12 07:11:00|4530.1|4524.1|4530.3|4524.3|4530.3|4524.3|4530.1|4524.1|1
1613113890000|2021-02-12 07:11:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1613113900000|2021-02-12 07:11:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1613113910000|2021-02-12 07:11:50|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|1
1613113920000|2021-02-12 07:12:00|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1613113930000|2021-02-12 07:12:10|||||||||1
1613113950000|2021-02-12 07:12:30|||||||||1
1613113970000|2021-02-12 07:12:50|4529.6|4523.6|4529.6|4523.6|4530.1|4524.1|4529.6|4523.6|1
1613113980000|2021-02-12 07:13:00|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.8|4523.8|0
1613113990000|2021-02-12 07:13:10|4529.8|4523.8|4529.6|4523.6|4529.8|4523.8|4529.6|4523.6|1
1613114000000|2021-02-12 07:13:20|4529.3|4523.3|4529.6|4523.6|4529.6|4523.6|4529.3|4523.3|1
1613114020000|2021-02-12 07:13:40|||||||||1
1613114050000|2021-02-12 07:14:10|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1613114060000|2021-02-12 07:14:20|4530.6|4524.6|4530.3|4524.3|4530.6|4524.6|4530.3|4524.3|2
1613114070000|2021-02-12 07:14:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1613114100000|2021-02-12 07:15:00|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1613114110000|2021-02-12 07:15:10|4530.6|4524.6|4530.3|4524.3|4530.6|4524.6|4530.3|4524.3|1
1613114120000|2021-02-12 07:15:20|||||||||1
1613114140000|2021-02-12 07:15:40|4530.8|4524.8|4530.6|4524.6|4530.8|4524.8|4530.6|4524.6|1
1613114160000|2021-02-12 07:16:00|4530.3|4524.3|4530.1|4524.1|4530.3|4524.3|4530.1|4524.1|0
1613114180000|2021-02-12 07:16:20|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1613114210000|2021-02-12 07:16:50|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|1
1613114220000|2021-02-12 07:17:00|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.8|4523.8|1
1613114240000|2021-02-12 07:17:20|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.1|4524.1|0
1613114250000|2021-02-12 07:17:30|4531.6|4525.6|4531.8|4525.8|4531.8|4525.8|4531.6|4525.6|2
1613114310000|2021-02-12 07:18:30|||||||||1
1613114330000|2021-02-12 07:18:50|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1613114340000|2021-02-12 07:19:00|4530.6|4524.6|4530.1|4524.1|4530.8|4524.8|4529.6|4523.6|3
1613114350000|2021-02-12 07:19:10|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.6|4523.6|2
1613114360000|2021-02-12 07:19:20|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1613114400000|2021-02-12 07:20:00|||||||||1
1613114420000|2021-02-12 07:20:20|4530.3|4524.3|4530.6|4524.6|4530.6|4524.6|4530.3|4524.3|1
1613114430000|2021-02-12 07:20:30|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|1
1613114440000|2021-02-12 07:20:40|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1613114460000|2021-02-12 07:21:00|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|0
1613114480000|2021-02-12 07:21:20|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1613114490000|2021-02-12 07:21:30|4531.6|4525.6|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|1
1613114500000|2021-02-12 07:21:40|4532.3|4526.3|4532.1|4526.1|4532.3|4526.3|4532.1|4526.1|1
1613114510000|2021-02-12 07:21:50|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.8|4525.8|1
1613114540000|2021-02-12 07:22:20|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|8
1613114550000|2021-02-12 07:22:30|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|0
1613114570000|2021-02-12 07:22:50|4534.3|4528.3|4536.1|4530.1|4536.1|4530.1|4534.3|4528.3|6
1613114580000|2021-02-12 07:23:00|4535.6|4529.6|4534.1|4528.1|4535.6|4529.6|4534.1|4528.1|2
1613114590000|2021-02-12 07:23:10|||||||||1
1613114600000|2021-02-12 07:23:20|4534.3|4528.3|4535.1|4529.1|4535.1|4529.1|4534.3|4528.3|0
1613114610000|2021-02-12 07:23:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1613114630000|2021-02-12 07:23:50|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|1
1613114640000|2021-02-12 07:24:00|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613114660000|2021-02-12 07:24:20|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|1
1613114680000|2021-02-12 07:24:40|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|2
1613114690000|2021-02-12 07:24:50|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613114700000|2021-02-12 07:25:00|4534.3|4528.3|4534.1|4528.1|4534.3|4528.3|4534.1|4528.1|0
1613114710000|2021-02-12 07:25:10|4534.6|4528.6|4534.1|4528.1|4535.1|4529.1|4534.1|4528.1|0
1613114720000|2021-02-12 07:25:20|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1613114740000|2021-02-12 07:25:40|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1613114760000|2021-02-12 07:26:00|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|1
1613114780000|2021-02-12 07:26:20|||||||||1
1613114800000|2021-02-12 07:26:40|4534.3|4528.3|4534.6|4528.6|4534.6|4528.6|4534.3|4528.3|0
1613114820000|2021-02-12 07:27:00|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|1
1613114840000|2021-02-12 07:27:20|4534.8|4528.8|4534.1|4528.1|4534.8|4528.8|4534.1|4528.1|0
1613114870000|2021-02-12 07:27:50|||||||||1
1613114890000|2021-02-12 07:28:10|4533.8|4527.8|4534.1|4528.1|4534.1|4528.1|4533.8|4527.8|1
1613114900000|2021-02-12 07:28:20|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|3
1613114920000|2021-02-12 07:28:40|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|1
1613114930000|2021-02-12 07:28:50|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|0
1613114960000|2021-02-12 07:29:20|4533.1|4527.1|4533.6|4527.6|4533.6|4527.6|4533.1|4527.1|2
1613114970000|2021-02-12 07:29:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1613114990000|2021-02-12 07:29:50|||||||||2
1613115000000|2021-02-12 07:30:00|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|1
1613115030000|2021-02-12 07:30:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.1|4527.1|0
1613115040000|2021-02-12 07:30:40|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|1
1613115060000|2021-02-12 07:31:00|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|1
1613115140000|2021-02-12 07:32:20|4533.8|4527.8|4534.1|4528.1|4534.1|4528.1|4533.8|4527.8|4
1613115150000|2021-02-12 07:32:30|||||||||1
1613115170000|2021-02-12 07:32:50|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|0
1613115200000|2021-02-12 07:33:20|4534.3|4528.3|4534.1|4528.1|4534.6|4528.6|4534.1|4528.1|5
1613115240000|2021-02-12 07:34:00|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1613115250000|2021-02-12 07:34:10|||||||||1
1613115270000|2021-02-12 07:34:30|4533.1|4527.1|4531.6|4525.6|4533.1|4527.1|4531.3|4525.3|18
1613115280000|2021-02-12 07:34:40|4531.1|4525.1|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|2
1613115300000|2021-02-12 07:35:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1613115320000|2021-02-12 07:35:20|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|0
1613115340000|2021-02-12 07:35:40|||||||||1
1613115360000|2021-02-12 07:36:00|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.8|4525.8|1
1613115380000|2021-02-12 07:36:20|4532.6|4526.6|4533.1|4527.1|4533.3|4527.3|4532.6|4526.6|0
1613115400000|2021-02-12 07:36:40|4532.8|4526.8|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|1
1613115410000|2021-02-12 07:36:50|4532.6|4526.6|4533.6|4527.6|4533.6|4527.6|4532.6|4526.6|1
1613115420000|2021-02-12 07:37:00|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|2
1613115430000|2021-02-12 07:37:10|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|0
1613115440000|2021-02-12 07:37:20|||||||||1
1613115450000|2021-02-12 07:37:30|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|2
1613115490000|2021-02-12 07:38:10|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|2
1613115500000|2021-02-12 07:38:20|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613115510000|2021-02-12 07:38:30|4533.8|4527.8|4533.1|4527.1|4533.8|4527.8|4533.1|4527.1|0
1613115540000|2021-02-12 07:39:00|4532.8|4526.8|4533.6|4527.6|4534.3|4528.3|4532.8|4526.8|4
1613115550000|2021-02-12 07:39:10|4533.1|4527.1|4533.8|4527.8|4533.8|4527.8|4533.1|4527.1|0
1613115560000|2021-02-12 07:39:20|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|1
1613115580000|2021-02-12 07:39:40|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1613115590000|2021-02-12 07:39:50|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1613115600000|2021-02-12 07:40:00|4534.1|4528.1|4534.1|4528.1|4534.3|4528.3|4534.1|4528.1|2
1613115620000|2021-02-12 07:40:20|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1613115630000|2021-02-12 07:40:30|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|1
1613115650000|2021-02-12 07:40:50|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|1
1613115660000|2021-02-12 07:41:00|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1613115680000|2021-02-12 07:41:20|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1613115690000|2021-02-12 07:41:30|4534.3|4528.3|4534.6|4528.6|4534.6|4528.6|4534.3|4528.3|2
1613115710000|2021-02-12 07:41:50|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|3
1613115720000|2021-02-12 07:42:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|6
1613115730000|2021-02-12 07:42:10|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|0
1613115740000|2021-02-12 07:42:20|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1613115780000|2021-02-12 07:43:00|4535.6|4529.6|4535.3|4529.3|4535.8|4529.8|4534.8|4528.8|8
1613115790000|2021-02-12 07:43:10|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4534.8|4528.8|4
1613115800000|2021-02-12 07:43:20|4535.3|4529.3|4536.1|4530.1|4536.1|4530.1|4535.3|4529.3|6
1613115810000|2021-02-12 07:43:30|4536.3|4530.3|4537.1|4531.1|4537.1|4531.1|4536.3|4530.3|0
1613115820000|2021-02-12 07:43:40|4537.3|4531.3|4537.6|4531.6|4537.6|4531.6|4537.3|4531.3|0
1613115830000|2021-02-12 07:43:50|4537.3|4531.3|4537.6|4531.6|4537.6|4531.6|4537.1|4531.1|1
1613115860000|2021-02-12 07:44:20|4538.6|4532.6|4538.8|4532.8|4538.8|4532.8|4538.6|4532.6|3
1613115870000|2021-02-12 07:44:30|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|2
1613115880000|2021-02-12 07:44:40|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|1
1613115890000|2021-02-12 07:44:50|4538.3|4532.3|4538.1|4532.1|4538.6|4532.6|4538.1|4532.1|0
1613115920000|2021-02-12 07:45:20|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|1
1613115940000|2021-02-12 07:45:40|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1613115950000|2021-02-12 07:45:50|4536.8|4530.8|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|1
1613115960000|2021-02-12 07:46:00|4536.6|4530.6|4536.6|4530.6|4536.8|4530.8|4536.6|4530.6|0
1613115970000|2021-02-12 07:46:10|4536.3|4530.3|4536.1|4530.1|4536.3|4530.3|4536.1|4530.1|1
1613115980000|2021-02-12 07:46:20|4536.3|4530.3|4536.3|4530.3|4536.6|4530.6|4536.3|4530.3|1
1613116010000|2021-02-12 07:46:50|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|1
1613116020000|2021-02-12 07:47:00|4534.8|4528.8|4535.1|4529.1|4535.1|4529.1|4534.8|4528.8|0
1613116060000|2021-02-12 07:47:40|4535|4529|4535|4529|4535|4529|4535|4529|0
1613116080000|2021-02-12 07:48:00|4534.8|4528.8|4534|4528|4535|4529|4534|4528|1
1613116100000|2021-02-12 07:48:20|4534.3|4528.3|4533.3|4527.3|4534.3|4528.3|4533.3|4527.3|7
1613116110000|2021-02-12 07:48:30|4532.8|4526.8|4533|4527|4533|4527|4532.8|4526.8|4
1613116130000|2021-02-12 07:48:50|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1613116140000|2021-02-12 07:49:00|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1613116150000|2021-02-12 07:49:10|4533|4527|4534|4528|4534|4528|4533|4527|2
1613116160000|2021-02-12 07:49:20|4533.8|4527.8|4534|4528|4534.3|4528.3|4533.8|4527.8|1
1613116210000|2021-02-12 07:50:10|4533.8|4527.8|4533|4527|4533.8|4527.8|4533|4527|1
1613116270000|2021-02-12 07:51:10|4533.5|4527.5|4533|4527|4533.5|4527.5|4533|4527|2
1613116280000|2021-02-12 07:51:20|4533.5|4527.5|4533|4527|4533.5|4527.5|4532.8|4526.8|1
1613116290000|2021-02-12 07:51:30|4533.3|4527.3|4533.3|4527.3|4533.5|4527.5|4533|4527|0
1613116300000|2021-02-12 07:51:40|4533|4527|4533.5|4527.5|4533.5|4527.5|4533|4527|0
1613116310000|2021-02-12 07:51:50|||||||||1
1613116320000|2021-02-12 07:52:00|4532.5|4526.5|4532|4526|4533|4527|4532|4526|4
1613116340000|2021-02-12 07:52:20|4531.8|4525.8|4532|4526|4532|4526|4531.8|4525.8|0
1613116350000|2021-02-12 07:52:30|4532.3|4526.3|4532|4526|4532.3|4526.3|4532|4526|7
1613116360000|2021-02-12 07:52:40|4532.3|4526.3|4532.5|4526.5|4532.5|4526.5|4532.3|4526.3|0
1613116370000|2021-02-12 07:52:50|4533|4527|4533|4527|4533|4527|4533|4527|0
1613116380000|2021-02-12 07:53:00|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1613116390000|2021-02-12 07:53:10|4533.3|4527.3|4533.5|4527.5|4533.5|4527.5|4533.3|4527.3|0
1613116400000|2021-02-12 07:53:20|4533|4527|4533|4527|4533|4527|4532.5|4526.5|8
1613116420000|2021-02-12 07:53:40|4533.3|4527.3|4533.5|4527.5|4533.5|4527.5|4533.3|4527.3|1
1613116440000|2021-02-12 07:54:00|4533|4527|4532|4526|4533|4527|4532|4526|2
1613116450000|2021-02-12 07:54:10|4532.3|4526.3|4532|4526|4532.3|4526.3|4531.8|4525.8|0
1613116460000|2021-02-12 07:54:20|4532.3|4526.3|4533|4527|4533|4527|4532.3|4526.3|1
1613116470000|2021-02-12 07:54:30|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1613116480000|2021-02-12 07:54:40|4532.3|4526.3|4532|4526|4532.3|4526.3|4531.5|4525.5|0
1613116490000|2021-02-12 07:54:50|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532|4526|0
1613116500000|2021-02-12 07:55:00|4532|4526|4531|4525|4532|4526|4531|4525|1
1613116510000|2021-02-12 07:55:10|4530.8|4524.8|4529.8|4523.8|4530.8|4524.8|4529.8|4523.8|42
1613116540000|2021-02-12 07:55:40|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|1
1613116550000|2021-02-12 07:55:50|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|0
1613116580000|2021-02-12 07:56:20|4530.5|4524.5|4530.3|4524.3|4531|4525|4530.3|4524.3|1
1613116590000|2021-02-12 07:56:30|4530|4524|4530|4524|4530|4524|4530|4524|0
1613116600000|2021-02-12 07:56:40|4530.3|4524.3|4531|4525|4531|4525|4530.3|4524.3|0
1613116610000|2021-02-12 07:56:50|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1613116620000|2021-02-12 07:57:00|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1613116630000|2021-02-12 07:57:10|4530|4524|4530|4524|4530|4524|4529.8|4523.8|2
1613116640000|2021-02-12 07:57:20|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1613116660000|2021-02-12 07:57:40|4530.1|4524.1|4529.5|4523.5|4530.1|4524.1|4529.5|4523.5|2
1613116680000|2021-02-12 07:58:00|4530|4524|4530.5|4524.5|4531|4525|4530|4524|2
1613116700000|2021-02-12 07:58:20|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|3
1613116740000|2021-02-12 07:59:00|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|1
1613116790000|2021-02-12 07:59:50|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1613116800000|2021-02-12 08:00:00|4531|4525|4531|4525|4531.8|4525.8|4531|4525|1
1613116810000|2021-02-12 08:00:10|4531.3|4525.3|4532|4526|4532|4526|4531.3|4525.3|1
1613116820000|2021-02-12 08:00:20|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|0
1613116830000|2021-02-12 08:00:30|4531|4525|4532|4526|4532|4526|4530.5|4524.5|0
1613116840000|2021-02-12 08:00:40|4533|4527|4533|4527|4533|4527|4533|4527|0
1613116850000|2021-02-12 08:00:50|4533.3|4527.3|4533|4527|4533.5|4527.5|4533|4527|0
1613116860000|2021-02-12 08:01:00|4532.5|4526.5|4533|4527|4533.5|4527.5|4532.5|4526.5|1
1613116870000|2021-02-12 08:01:10|4532.5|4526.5|4533|4527|4533.5|4527.5|4532.5|4526.5|1
1613116880000|2021-02-12 08:01:20|4532.8|4526.8|4533|4527|4533|4527|4532.5|4526.5|0
1613116890000|2021-02-12 08:01:30|4532.5|4526.5|4533|4527|4533|4527|4532|4526|1
1613116900000|2021-02-12 08:01:40|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|0
1613116920000|2021-02-12 08:02:00|4532|4526|4532|4526|4532.5|4526.5|4532|4526|0
1613116930000|2021-02-12 08:02:10|4531.8|4525.8|4530|4524|4531.8|4525.8|4530|4524|2
1613116940000|2021-02-12 08:02:20|4530.3|4524.3|4530.5|4524.5|4530.5|4524.5|4529.8|4523.8|3
1613116950000|2021-02-12 08:02:30|4530|4524|4530.5|4524.5|4531|4525|4529.8|4523.8|5
1613116960000|2021-02-12 08:02:40|4530.8|4524.8|4531|4525|4531|4525|4530.8|4524.8|0
1613116990000|2021-02-12 08:03:10|4531.5|4525.5|4532.5|4526.5|4532.8|4526.8|4531.5|4525.5|1
1613117000000|2021-02-12 08:03:20|4533.3|4527.3|4533|4527|4533.3|4527.3|4533|4527|1
1613117010000|2021-02-12 08:03:30|4533.3|4527.3|4534|4528|4534|4528|4533|4527|0
1613117020000|2021-02-12 08:03:40|4533.8|4527.8|4533.8|4527.8|4534|4528|4533.8|4527.8|0
1613117030000|2021-02-12 08:03:50|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533|4527|0
1613117040000|2021-02-12 08:04:00|4533.5|4527.5|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|1
1613117050000|2021-02-12 08:04:10|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|3
1613117060000|2021-02-12 08:04:20|4534.6|4528.6|4536.3|4530.3|4536.3|4530.3|4534.3|4528.3|14
1613117080000|2021-02-12 08:04:40|4536.8|4530.8|4536.3|4530.3|4537|4531|4536.3|4530.3|0
1613117100000|2021-02-12 08:05:00|4536|4530|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|0
1613117110000|2021-02-12 08:05:10|4535|4529|4536.5|4530.5|4536.5|4530.5|4535|4529|5
1613117120000|2021-02-12 08:05:20|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1613117130000|2021-02-12 08:05:30|4536.5|4530.5|4536.8|4530.8|4536.8|4530.8|4536.5|4530.5|0
1613117140000|2021-02-12 08:05:40|4536|4530|4536|4530|4536|4530|4536|4530|1
1613117150000|2021-02-12 08:05:50|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|0
1613117160000|2021-02-12 08:06:00|4535.5|4529.5|4533.3|4527.3|4535.8|4529.8|4532.8|4526.8|3
1613117170000|2021-02-12 08:06:10|4533.5|4527.5|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|0
1613117180000|2021-02-12 08:06:20|4533.8|4527.8|4534|4528|4534|4528|4533.8|4527.8|1
1613117190000|2021-02-12 08:06:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534|4528|0
1613117200000|2021-02-12 08:06:40|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1613117220000|2021-02-12 08:07:00|4535.3|4529.3|4535|4529|4535.3|4529.3|4535|4529|2
1613117250000|2021-02-12 08:07:30|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|0
1613117260000|2021-02-12 08:07:40|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|0
1613117270000|2021-02-12 08:07:50|4535.5|4529.5|4535.3|4529.3|4535.5|4529.5|4535.3|4529.3|0
1613117280000|2021-02-12 08:08:00|4535|4529|4535|4529|4535|4529|4535|4529|2
1613117290000|2021-02-12 08:08:10|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|2
1613117300000|2021-02-12 08:08:20|4536.8|4530.8|4537|4531|4537|4531|4536.8|4530.8|2
1613117310000|2021-02-12 08:08:30|4537.3|4531.3|4537.5|4531.5|4537.5|4531.5|4537.3|4531.3|0
1613117320000|2021-02-12 08:08:40|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1613117330000|2021-02-12 08:08:50|4537|4531|4537|4531|4537|4531|4537|4531|0
1613117340000|2021-02-12 08:09:00|4536.5|4530.5|4536.3|4530.3|4536.5|4530.5|4536.3|4530.3|0
1613117350000|2021-02-12 08:09:10|4537.8|4531.8|4537.5|4531.5|4537.8|4531.8|4537.5|4531.5|6
1613117360000|2021-02-12 08:09:20|4537.8|4531.8|4539|4533|4539|4533|4537.8|4531.8|2
1613117370000|2021-02-12 08:09:30|4539.3|4533.3|4540|4534|4540|4534|4539.3|4533.3|2
1613117380000|2021-02-12 08:09:40|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|0
1613117400000|2021-02-12 08:10:00|4540|4534|4539.3|4533.3|4540|4534|4539.3|4533.3|0
1613117410000|2021-02-12 08:10:10|4539|4533|4539.8|4533.8|4539.8|4533.8|4538.8|4532.8|2
1613117430000|2021-02-12 08:10:30|4539.5|4533.5|4539.3|4533.3|4540|4534|4539.3|4533.3|1
1613117450000|2021-02-12 08:10:50|4539|4533|4538|4532|4539|4533|4538|4532|2
1613117490000|2021-02-12 08:11:30|4538.3|4532.3|4538|4532|4538.3|4532.3|4538|4532|1
1613117500000|2021-02-12 08:11:40|4538.3|4532.3|4538.3|4532.3|4538.5|4532.5|4538.3|4532.3|0
1613117520000|2021-02-12 08:12:00|4538|4532|4538.5|4532.5|4538.5|4532.5|4538|4532|0
1613117530000|2021-02-12 08:12:10|4539.3|4533.3|4539.5|4533.5|4539.5|4533.5|4539.3|4533.3|23
1613117540000|2021-02-12 08:12:20|4539.8|4533.8|4540|4534|4540|4534|4539.8|4533.8|5
1613117550000|2021-02-12 08:12:30|4544|4538|4544|4538|4544|4538|4544|4538|21
1613117560000|2021-02-12 08:12:40|4544.3|4538.3|4545|4539|4545|4539|4544.3|4538.3|2
1613117570000|2021-02-12 08:12:50|4546|4540|4546|4540|4546|4540|4546|4540|13
1613117590000|2021-02-12 08:13:10|4545.8|4539.8|4546.3|4540.3|4547.5|4541.5|4545.8|4539.8|1
1613117600000|2021-02-12 08:13:20|4546.8|4540.8|4547.8|4541.8|4547.8|4541.8|4546.8|4540.8|0
1613117610000|2021-02-12 08:13:30|4548|4542|4548|4542|4548|4542|4548|4542|0
1613117620000|2021-02-12 08:13:40|4548.5|4542.5|4546|4540|4548.5|4542.5|4546|4540|2
1613117630000|2021-02-12 08:13:50|4546.3|4540.3|4547.5|4541.5|4547.5|4541.5|4546|4540|4
1613117640000|2021-02-12 08:14:00|4547.8|4541.8|4548|4542|4548|4542|4547.8|4541.8|0
1613117650000|2021-02-12 08:14:10|4548.5|4542.5|4548.3|4542.3|4548.5|4542.5|4548.3|4542.3|4
1613117660000|2021-02-12 08:14:20|4548|4542|4547|4541|4548|4542|4547|4541|2
1613117670000|2021-02-12 08:14:30|4546.8|4540.8|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|1
1613117680000|2021-02-12 08:14:40|4545.3|4539.3|4545|4539|4545.3|4539.3|4544.8|4538.8|2
1613117690000|2021-02-12 08:14:50|4545.3|4539.3|4546|4540|4546|4540|4545.3|4539.3|0
1613117720000|2021-02-12 08:15:20|4545.8|4539.8|4547|4541|4547|4541|4545.3|4539.3|4
1613117730000|2021-02-12 08:15:30|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547|4541|1
1613117740000|2021-02-12 08:15:40|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|2
1613117760000|2021-02-12 08:16:00|4548.3|4542.3|4548|4542|4549|4543|4548|4542|1
1613117770000|2021-02-12 08:16:10|4548.5|4542.5|4549|4543|4549|4543|4548.5|4542.5|0
1613117790000|2021-02-12 08:16:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1613117800000|2021-02-12 08:16:40|4549|4543|4549|4543|4549|4543|4549|4543|3
1613117810000|2021-02-12 08:16:50|4549.5|4543.5|4550|4544|4550.3|4544.3|4549.5|4543.5|2
1613117820000|2021-02-12 08:17:00|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|3
1613117830000|2021-02-12 08:17:10|4549|4543|4551|4545|4551.3|4545.3|4549|4543|9
1613117840000|2021-02-12 08:17:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1613117850000|2021-02-12 08:17:30|4551|4545|4551|4545|4551|4545|4551|4545|0
1613117880000|2021-02-12 08:18:00|4550.8|4544.8|4550.5|4544.5|4550.8|4544.8|4550|4544|2
1613117890000|2021-02-12 08:18:10|4550.3|4544.3|4550|4544|4550.3|4544.3|4550|4544|2
1613117900000|2021-02-12 08:18:20|4550.5|4544.5|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|0
1613117910000|2021-02-12 08:18:30|||||||||1
1613117920000|2021-02-12 08:18:40|4551.3|4545.3|4551|4545|4551.8|4545.8|4551|4545|3
1613117930000|2021-02-12 08:18:50|4550.8|4544.8|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|2
1613117940000|2021-02-12 08:19:00|4551|4545|4550.8|4544.8|4551|4545|4550.8|4544.8|0
1613117950000|2021-02-12 08:19:10|4551.6|4545.6|4552|4546|4552.5|4546.5|4551.6|4545.6|2
1613117960000|2021-02-12 08:19:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613117970000|2021-02-12 08:19:30|4552|4546|4550.8|4544.8|4552|4546|4550.8|4544.8|2
1613117980000|2021-02-12 08:19:40|4550|4544|4549.8|4543.8|4550|4544|4549.8|4543.8|6
1613117990000|2021-02-12 08:19:50|4550.5|4544.5|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|2
1613118000000|2021-02-12 08:20:00|4551|4545|4551.8|4545.8|4551.8|4545.8|4551|4545|3
1613118010000|2021-02-12 08:20:10|4552|4546|4552.8|4546.8|4552.8|4546.8|4552|4546|1
1613118030000|2021-02-12 08:20:30|4553|4547|4553.5|4547.5|4553.5|4547.5|4553|4547|6
1613118040000|2021-02-12 08:20:40|4553|4547|4553.3|4547.3|4553.8|4547.8|4553|4547|3
1613118050000|2021-02-12 08:20:50|4552.5|4546.5|4553.3|4547.3|4553.3|4547.3|4552.3|4546.3|7
1613118060000|2021-02-12 08:21:00|4553|4547|4553|4547|4553.3|4547.3|4553|4547|2
1613118080000|2021-02-12 08:21:20|4552.8|4546.8|4553|4547|4553|4547|4552.8|4546.8|1
1613118090000|2021-02-12 08:21:30|4552.8|4546.8|4552|4546|4552.8|4546.8|4552|4546|1
1613118100000|2021-02-12 08:21:40|4550|4544|4550|4544|4550|4544|4550|4544|6
1613118110000|2021-02-12 08:21:50|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|0
1613118120000|2021-02-12 08:22:00|4550|4544|4549.5|4543.5|4550|4544|4548.3|4542.3|7
1613118160000|2021-02-12 08:22:40|4549.8|4543.8|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|0
1613118170000|2021-02-12 08:22:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1613118180000|2021-02-12 08:23:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|5
1613118210000|2021-02-12 08:23:30|4550|4544|4549.3|4543.3|4550|4544|4549|4543|4
1613118220000|2021-02-12 08:23:40|4549.5|4543.5|4550.5|4544.5|4550.5|4544.5|4549.5|4543.5|1
1613118230000|2021-02-12 08:23:50|||||||||1
1613118250000|2021-02-12 08:24:10|4549.8|4543.8|4548.5|4542.5|4549.8|4543.8|4548.5|4542.5|11
1613118270000|2021-02-12 08:24:30|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|2
1613118280000|2021-02-12 08:24:40|4547.8|4541.8|4548|4542|4548|4542|4547.8|4541.8|1
1613118290000|2021-02-12 08:24:50|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|2
1613118300000|2021-02-12 08:25:00|4547.3|4541.3|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|0
1613118310000|2021-02-12 08:25:10|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|0
1613118320000|2021-02-12 08:25:20|4547.8|4541.8|4548|4542|4548|4542|4547.8|4541.8|0
1613118330000|2021-02-12 08:25:30|4547.8|4541.8|4547.5|4541.5|4547.8|4541.8|4547.5|4541.5|0
1613118340000|2021-02-12 08:25:40|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|1
1613118350000|2021-02-12 08:25:50|4547|4541|4543.5|4537.5|4547.5|4541.5|4542.5|4536.5|31
1613118360000|2021-02-12 08:26:00|4543|4537|4544.5|4538.5|4545|4539|4543|4537|5
1613118370000|2021-02-12 08:26:10|4544.3|4538.3|4546.5|4540.5|4546.5|4540.5|4544.3|4538.3|5
1613118380000|2021-02-12 08:26:20|4546.3|4540.3|4545.5|4539.5|4546.3|4540.3|4545.5|4539.5|0
1613118390000|2021-02-12 08:26:30|4545.3|4539.3|4544.5|4538.5|4545.3|4539.3|4544.5|4538.5|2
1613118400000|2021-02-12 08:26:40|4544|4538|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|4
1613118410000|2021-02-12 08:26:50|4544.8|4538.8|4545.5|4539.5|4545.5|4539.5|4544.5|4538.5|1
1613118420000|2021-02-12 08:27:00|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|1
1613118430000|2021-02-12 08:27:10|4545.8|4539.8|4545.5|4539.5|4546|4540|4545.5|4539.5|1
1613118450000|2021-02-12 08:27:30|4546|4540|4546|4540|4546|4540|4546|4540|0
1613118460000|2021-02-12 08:27:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1613118470000|2021-02-12 08:27:50|4545.3|4539.3|4547.5|4541.5|4547.5|4541.5|4545.3|4539.3|1
1613118500000|2021-02-12 08:28:20|4547.3|4541.3|4548.8|4542.8|4548.8|4542.8|4547.3|4541.3|8
1613118510000|2021-02-12 08:28:30|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|1
1613118520000|2021-02-12 08:28:40|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1613118530000|2021-02-12 08:28:50|4548|4542|4548.8|4542.8|4548.8|4542.8|4548|4542|0
1613118540000|2021-02-12 08:29:00|4549|4543|4548.8|4542.8|4549|4543|4548.8|4542.8|0
1613118550000|2021-02-12 08:29:10|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|1
1613118560000|2021-02-12 08:29:20|4548.8|4542.8|4548.5|4542.5|4548.8|4542.8|4548.5|4542.5|0
1613118570000|2021-02-12 08:29:30|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|1
1613118590000|2021-02-12 08:29:50|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1613118600000|2021-02-12 08:30:00|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|0
1613118620000|2021-02-12 08:30:20|4547.3|4541.3|4546.5|4540.5|4547.3|4541.3|4546.5|4540.5|1
1613118630000|2021-02-12 08:30:30|4546.8|4540.8|4546.5|4540.5|4546.8|4540.8|4546.5|4540.5|0
1613118640000|2021-02-12 08:30:40|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|1
1613118660000|2021-02-12 08:31:00|4546|4540|4545.5|4539.5|4546|4540|4545.5|4539.5|0
1613118690000|2021-02-12 08:31:30|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|1
1613118720000|2021-02-12 08:32:00|4545|4539|4544|4538|4545|4539|4544|4538|6
1613118730000|2021-02-12 08:32:10|4543.8|4537.8|4543|4537|4543.8|4537.8|4542.8|4536.8|2
1613118750000|2021-02-12 08:32:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|3
1613118760000|2021-02-12 08:32:40|4543.3|4537.3|4543|4537|4543.3|4537.3|4543|4537|1
1613118780000|2021-02-12 08:33:00|4542.3|4536.3|4541.5|4535.5|4542.3|4536.3|4541|4535|7
1613118800000|2021-02-12 08:33:20|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|1
1613118810000|2021-02-12 08:33:30|4541|4535|4541.5|4535.5|4541.5|4535.5|4541|4535|2
1613118820000|2021-02-12 08:33:40|4541|4535|4541.5|4535.5|4541.5|4535.5|4541|4535|1
1613118830000|2021-02-12 08:33:50|4541.8|4535.8|4542.5|4536.5|4542.5|4536.5|4541.5|4535.5|6
1613118860000|2021-02-12 08:34:20|4543|4537|4542.8|4536.8|4543|4537|4542.5|4536.5|1
1613118870000|2021-02-12 08:34:30|4543|4537|4543.5|4537.5|4543.5|4537.5|4543|4537|1
1613118890000|2021-02-12 08:34:50|||||||||1
1613118900000|2021-02-12 08:35:00|4543.8|4537.8|4543.5|4537.5|4544.5|4538.5|4543.5|4537.5|0
1613118910000|2021-02-12 08:35:10|4543.8|4537.8|4543.5|4537.5|4544|4538|4543.5|4537.5|1
1613118950000|2021-02-12 08:35:50|4543|4537|4543|4537|4543.5|4537.5|4543|4537|1
1613118960000|2021-02-12 08:36:00|4542.5|4536.5|4540.8|4534.8|4542.5|4536.5|4540|4534|3
1613118970000|2021-02-12 08:36:10|4540.5|4534.5|4539.5|4533.5|4540.8|4534.8|4539.5|4533.5|4
1613118980000|2021-02-12 08:36:20|4539|4533|4537|4531|4540|4534|4536.5|4530.5|29
1613118990000|2021-02-12 08:36:30|4536.8|4530.8|4537.5|4531.5|4537.5|4531.5|4536.8|4530.8|16
1613119020000|2021-02-12 08:37:00|4537|4531|4537.5|4531.5|4537.5|4531.5|4537|4531|2
1613119030000|2021-02-12 08:37:10|||||||||1
1613119040000|2021-02-12 08:37:20|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|2
1613119050000|2021-02-12 08:37:30|4539|4533|4539|4533|4539|4533|4539|4533|0
1613119060000|2021-02-12 08:37:40|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|1
1613119070000|2021-02-12 08:37:50|4540|4534|4540|4534|4540|4534|4539|4533|1
1613119080000|2021-02-12 08:38:00|4539.8|4533.8|4537.5|4531.5|4539.8|4533.8|4537.5|4531.5|6
1613119090000|2021-02-12 08:38:10|4537|4531|4537.3|4531.3|4537.8|4531.8|4537|4531|4
1613119100000|2021-02-12 08:38:20|4537|4531|4537.3|4531.3|4537.5|4531.5|4537|4531|0
1613119110000|2021-02-12 08:38:30|4535.3|4529.3|4535.3|4529.3|4535.5|4529.5|4535.3|4529.3|1
1613119120000|2021-02-12 08:38:40|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.3|4529.3|5
1613119130000|2021-02-12 08:38:50|4535.3|4529.3|4535.5|4529.5|4535.5|4529.5|4535.3|4529.3|1
1613119150000|2021-02-12 08:39:10|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|0
1613119160000|2021-02-12 08:39:20|4535.8|4529.8|4536.5|4530.5|4537|4531|4535.8|4529.8|9
1613119170000|2021-02-12 08:39:30|4536.3|4530.3|4535.5|4529.5|4536.3|4530.3|4535.5|4529.5|3
1613119180000|2021-02-12 08:39:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1613119190000|2021-02-12 08:39:50|4536|4530|4536.5|4530.5|4536.5|4530.5|4536|4530|3
1613119200000|2021-02-12 08:40:00|4537|4531|4537.8|4531.8|4537.8|4531.8|4537|4531|2
1613119210000|2021-02-12 08:40:10|4538|4532|4537.5|4531.5|4538|4532|4537.5|4531.5|1
1613119220000|2021-02-12 08:40:20|4537|4531|4537|4531|4537|4531|4536.5|4530.5|1
1613119250000|2021-02-12 08:40:50|||||||||1
1613119260000|2021-02-12 08:41:00|4536.5|4530.5|4536|4530|4536.5|4530.5|4536|4530|3
1613119270000|2021-02-12 08:41:10|4536.5|4530.5|4537|4531|4537|4531|4536.5|4530.5|1
1613119290000|2021-02-12 08:41:30|||||||||1
1613119310000|2021-02-12 08:41:50|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1613119320000|2021-02-12 08:42:00|4536.3|4530.3|4536|4530|4536.3|4530.3|4536|4530|1
1613119340000|2021-02-12 08:42:20|4537|4531|4535.5|4529.5|4537|4531|4534.3|4528.3|11
1613119350000|2021-02-12 08:42:30|4535.3|4529.3|4537.5|4531.5|4537.5|4531.5|4535.3|4529.3|1
1613119360000|2021-02-12 08:42:40|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|50
1613119370000|2021-02-12 08:42:50|||||||||2
1613119380000|2021-02-12 08:43:00|4538|4532|4539|4533|4539|4533|4538|4532|2
1613119400000|2021-02-12 08:43:20|4539.5|4533.5|4538.5|4532.5|4539.5|4533.5|4538|4532|12
1613119420000|2021-02-12 08:43:40|4539|4533|4538.8|4532.8|4539|4533|4538.8|4532.8|1
1613119430000|2021-02-12 08:43:50|4538.3|4532.3|4538.5|4532.5|4538.5|4532.5|4538|4532|1
1613119450000|2021-02-12 08:44:10|4539|4533|4539|4533|4539|4533|4539|4533|1
1613119470000|2021-02-12 08:44:30|4539.5|4533.5|4539|4533|4539.5|4533.5|4539|4533|0
1613119480000|2021-02-12 08:44:40|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4539.5|4533.5|2
1613119490000|2021-02-12 08:44:50|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|1
1613119500000|2021-02-12 08:45:00|4539.3|4533.3|4537.5|4531.5|4539.3|4533.3|4537.5|4531.5|2
1613119510000|2021-02-12 08:45:10|4537.3|4531.3|4537.5|4531.5|4537.5|4531.5|4537|4531|0
1613119530000|2021-02-12 08:45:30|4538|4532|4538.5|4532.5|4538.5|4532.5|4538|4532|0
1613119560000|2021-02-12 08:46:00|4537.5|4531.5|4537.3|4531.3|4537.8|4531.8|4537|4531|5
1613119570000|2021-02-12 08:46:10|4537.5|4531.5|4536.5|4530.5|4537.5|4531.5|4536.5|4530.5|1
1613119580000|2021-02-12 08:46:20|4537|4531|4536.5|4530.5|4537|4531|4536.5|4530.5|1
1613119590000|2021-02-12 08:46:30|4537|4531|4536.5|4530.5|4537|4531|4536.5|4530.5|1
1613119610000|2021-02-12 08:46:50|4537|4531|4536.5|4530.5|4537|4531|4536.5|4530.5|1
1613119620000|2021-02-12 08:47:00|4536.8|4530.8|4537|4531|4537|4531|4536.5|4530.5|1
1613119630000|2021-02-12 08:47:10|4536.5|4530.5|4536.5|4530.5|4536.8|4530.8|4536.5|4530.5|0
1613119640000|2021-02-12 08:47:20|4537.3|4531.3|4536|4530|4537.3|4531.3|4536|4530|6
1613119650000|2021-02-12 08:47:30|4536.3|4530.3|4537.5|4531.5|4537.5|4531.5|4536.3|4530.3|5
1613119660000|2021-02-12 08:47:40|4537.8|4531.8|4538|4532|4538|4532|4537.8|4531.8|1
1613119680000|2021-02-12 08:48:00|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537|4531|8
1613119700000|2021-02-12 08:48:20|4537.8|4531.8|4538|4532|4538.5|4532.5|4537.5|4531.5|9
1613119710000|2021-02-12 08:48:30|4538.3|4532.3|4538.5|4532.5|4538.5|4532.5|4538.3|4532.3|1
1613119720000|2021-02-12 08:48:40|4538.8|4532.8|4539|4533|4539|4533|4538.8|4532.8|1
1613119730000|2021-02-12 08:48:50|4538.8|4532.8|4537.5|4531.5|4538.8|4532.8|4537.5|4531.5|0
1613119740000|2021-02-12 08:49:00|4537|4531|4537|4531|4537|4531|4537|4531|5
1613119750000|2021-02-12 08:49:10|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|20
1613119760000|2021-02-12 08:49:20|4536.5|4530.5|4534.8|4528.8|4536.5|4530.5|4534.8|4528.8|22
1613119770000|2021-02-12 08:49:30|4534.3|4528.3|4534.3|4528.3|4535|4529|4534.3|4528.3|0
1613119780000|2021-02-12 08:49:40|4534|4528|4534|4528|4534|4528|4533.8|4527.8|6
1613119790000|2021-02-12 08:49:50|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1613119800000|2021-02-12 08:50:00|4533|4527|4532.3|4526.3|4533|4527|4532.3|4526.3|6
1613119810000|2021-02-12 08:50:10|4532.8|4526.8|4534|4528|4534|4528|4532.8|4526.8|4
1613119820000|2021-02-12 08:50:20|4534.3|4528.3|4535.5|4529.5|4535.5|4529.5|4534.3|4528.3|3
1613119830000|2021-02-12 08:50:30|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535|4529|0
1613119840000|2021-02-12 08:50:40|4536|4530|4536|4530|4536|4530|4535.5|4529.5|4
1613119850000|2021-02-12 08:50:50|4535.5|4529.5|4536|4530|4536|4530|4535.3|4529.3|7
1613119860000|2021-02-12 08:51:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|2
1613119870000|2021-02-12 08:51:10|4535|4529|4536|4530|4536|4530|4535|4529|2
1613119880000|2021-02-12 08:51:20|4535|4529|4536|4530|4536.5|4530.5|4535|4529|7
1613119890000|2021-02-12 08:51:30|4537|4531|4537.3|4531.3|4537.3|4531.3|4537|4531|9
1613119900000|2021-02-12 08:51:40|||||||||1
1613119910000|2021-02-12 08:51:50|4537.5|4531.5|4540|4534|4540.8|4534.8|4537.5|4531.5|9
1613119920000|2021-02-12 08:52:00|4540.3|4534.3|4541|4535|4541.3|4535.3|4540.3|4534.3|2
1613119930000|2021-02-12 08:52:10|4540.8|4534.8|4542.3|4536.3|4542.8|4536.8|4540.8|4534.8|6
1613119940000|2021-02-12 08:52:20|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4541.8|4535.8|6
1613119950000|2021-02-12 08:52:30|4542.3|4536.3|4542.5|4536.5|4542.8|4536.8|4542.3|4536.3|1
1613119960000|2021-02-12 08:52:40|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|2
1613119970000|2021-02-12 08:52:50|4543|4537|4544|4538|4544|4538|4543|4537|0
1613119980000|2021-02-12 08:53:00|4543.5|4537.5|4545|4539|4545|4539|4543.5|4537.5|2
1613119990000|2021-02-12 08:53:10|4544.5|4538.5|4545|4539|4545|4539|4544.5|4538.5|1
1613120000000|2021-02-12 08:53:20|4545.3|4539.3|4547.8|4541.8|4548|4542|4545|4539|11
1613120010000|2021-02-12 08:53:30|4548|4542|4548|4542|4548|4542|4547.5|4541.5|0
1613120020000|2021-02-12 08:53:40|4547.3|4541.3|4548|4542|4548|4542|4547|4541|5
1613120030000|2021-02-12 08:53:50|4547.8|4541.8|4547|4541|4547.8|4541.8|4547|4541|2
1613120040000|2021-02-12 08:54:00|4546.8|4540.8|4546.5|4540.5|4546.8|4540.8|4546.5|4540.5|0
1613120050000|2021-02-12 08:54:10|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|3
1613120060000|2021-02-12 08:54:20|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|2
1613120070000|2021-02-12 08:54:30|4545.3|4539.3|4544|4538|4545.3|4539.3|4544|4538|20
1613120080000|2021-02-12 08:54:40|4543.8|4537.8|4544|4538|4544|4538|4543.8|4537.8|0
1613120100000|2021-02-12 08:55:00|4545|4539|4545|4539|4545|4539|4545|4539|3
1613120110000|2021-02-12 08:55:10|4544.5|4538.5|4545|4539|4545|4539|4544.5|4538.5|0
1613120130000|2021-02-12 08:55:30|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.5|4538.5|0
1613120140000|2021-02-12 08:55:40|4544.8|4538.8|4545|4539|4545|4539|4544.8|4538.8|0
1613120160000|2021-02-12 08:56:00|4544.5|4538.5|4545|4539|4545|4539|4544.5|4538.5|1
1613120170000|2021-02-12 08:56:10|4545.3|4539.3|4546|4540|4546|4540|4545|4539|3
1613120180000|2021-02-12 08:56:20|4545.5|4539.5|4545|4539|4545.5|4539.5|4545|4539|0
1613120190000|2021-02-12 08:56:30|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|0
1613120200000|2021-02-12 08:56:40|4545.8|4539.8|4546|4540|4546|4540|4545.8|4539.8|0
1613120210000|2021-02-12 08:56:50|4546.3|4540.3|4546|4540|4546.3|4540.3|4546|4540|0
1613120220000|2021-02-12 08:57:00|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|1
1613120230000|2021-02-12 08:57:10|4546|4540|4546|4540|4546|4540|4546|4540|2
1613120240000|2021-02-12 08:57:20|||||||||2
1613120250000|2021-02-12 08:57:30|4547|4541|4547|4541|4547|4541|4547|4541|1
1613120260000|2021-02-12 08:57:40|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1613120270000|2021-02-12 08:57:50|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|1
1613120280000|2021-02-12 08:58:00|4547.5|4541.5|4549|4543|4549.5|4543.5|4547.5|4541.5|21
1613120290000|2021-02-12 08:58:10|||||||||5
1613120300000|2021-02-12 08:58:20|4549.3|4543.3|4549|4543|4549.3|4543.3|4549|4543|2
1613120310000|2021-02-12 08:58:30|4549.3|4543.3|4549|4543|4549.3|4543.3|4549|4543|1
1613120320000|2021-02-12 08:58:40|||||||||1
1613120330000|2021-02-12 08:58:50|4549.3|4543.3|4549|4543|4549.3|4543.3|4549|4543|1
1613120350000|2021-02-12 08:59:10|4548.8|4542.8|4548.5|4542.5|4548.8|4542.8|4548.5|4542.5|0
1613120360000|2021-02-12 08:59:20|4548.8|4542.8|4549|4543|4549|4543|4548.8|4542.8|1
1613120370000|2021-02-12 08:59:30|4548.5|4542.5|4547|4541|4548.5|4542.5|4546.5|4540.5|13
1613120390000|2021-02-12 08:59:50|4547.5|4541.5|4547|4541|4547.5|4541.5|4546.8|4540.8|2
1613120400000|2021-02-12 09:00:00|4547.3|4541.3|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|0
1613120410000|2021-02-12 09:00:10|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|0
1613120420000|2021-02-12 09:00:20|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|11
1613120430000|2021-02-12 09:00:30|4548.3|4542.3|4548|4542|4548.3|4542.3|4548|4542|0
1613120440000|2021-02-12 09:00:40|4549|4543|4549|4543|4549|4543|4549|4543|7
1613120450000|2021-02-12 09:00:50|4548.5|4542.5|4549|4543|4549|4543|4548|4542|2
1613120470000|2021-02-12 09:01:10|||||||||1
1613120480000|2021-02-12 09:01:20|||||||||2
1613120490000|2021-02-12 09:01:30|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1613120510000|2021-02-12 09:01:50|4549|4543|4549|4543|4549|4543|4549|4543|0
1613120520000|2021-02-12 09:02:00|4548.8|4542.8|4548.2|4542.2|4548.8|4542.8|4548|4542|1
1613120530000|2021-02-12 09:02:10|4548.8|4542.8|4553.5|4547.5|4553.5|4547.5|4548.7|4542.7|6
1613120540000|2021-02-12 09:02:20|4554|4548|4557.2|4551.2|4557.2|4551.2|4553.7|4547.7|18
1613120550000|2021-02-12 09:02:30|4556.2|4550.2|4556.5|4550.5|4556.7|4550.7|4556.2|4550.2|2
1613120560000|2021-02-12 09:02:40|4556.7|4550.7|4557|4551|4557.2|4551.2|4556.5|4550.5|0
1613120570000|2021-02-12 09:02:50|4557.2|4551.2|4556.5|4550.5|4557.5|4551.5|4556.2|4550.2|2
1613120580000|2021-02-12 09:03:00|4555.5|4549.5|4556.2|4550.2|4556.2|4550.2|4555.5|4549.5|2
1613120590000|2021-02-12 09:03:10|4556|4550|4554.2|4548.2|4556|4550|4553.5|4547.5|24
1613120600000|2021-02-12 09:03:20|4555|4549|4556.5|4550.5|4556.5|4550.5|4554.5|4548.5|17
1613120610000|2021-02-12 09:03:30|4552.5|4546.5|4553.5|4547.5|4553.8|4547.8|4552.3|4546.3|13
1613120620000|2021-02-12 09:03:40|4553.8|4547.8|4554.5|4548.5|4554.8|4548.8|4553.8|4547.8|0
1613120630000|2021-02-12 09:03:50|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|0
1613120640000|2021-02-12 09:04:00|4555.5|4549.5|4556.3|4550.3|4556.3|4550.3|4555.5|4549.5|2
1613120650000|2021-02-12 09:04:10|4556|4550|4556|4550|4556|4550|4556|4550|0
1613120660000|2021-02-12 09:04:20|4556.3|4550.3|4555|4549|4556.3|4550.3|4555|4549|5
1613120670000|2021-02-12 09:04:30|4554.3|4548.3|4553.5|4547.5|4554.3|4548.3|4553.5|4547.5|1
1613120680000|2021-02-12 09:04:40|4553.3|4547.3|4553|4547|4553.3|4547.3|4552.5|4546.5|5
1613120690000|2021-02-12 09:04:50|4553.3|4547.3|4554|4548|4554|4548|4553.3|4547.3|1
1613120700000|2021-02-12 09:05:00|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1613120710000|2021-02-12 09:05:10|4555|4549|4555|4549|4555|4549|4555|4549|2
1613120740000|2021-02-12 09:05:40|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|1
1613120750000|2021-02-12 09:05:50|4555.5|4549.5|4555|4549|4555.5|4549.5|4555|4549|6
1613120770000|2021-02-12 09:06:10|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|1
1613120790000|2021-02-12 09:06:30|||||||||1
1613120800000|2021-02-12 09:06:40|4556|4550|4557|4551|4558.5|4552.5|4556|4550|13
1613120820000|2021-02-12 09:07:00|4558.3|4552.3|4560.5|4554.5|4562.3|4556.3|4558.3|4552.3|40
1613120830000|2021-02-12 09:07:10|4561.7|4555.7|4563.7|4557.7|4563.7|4557.7|4561.7|4555.7|16
1613120840000|2021-02-12 09:07:20|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|9
1613120850000|2021-02-12 09:07:30|4563.8|4557.8|4562|4556|4563.8|4557.8|4562|4556|5
1613120860000|2021-02-12 09:07:40|4562.3|4556.3|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|11
1613120870000|2021-02-12 09:07:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1613120880000|2021-02-12 09:08:00|4561|4555|4560|4554|4561.3|4555.3|4559.8|4553.8|14
1613120890000|2021-02-12 09:08:10|4559|4553|4559|4553|4559|4553|4558.8|4552.8|2
1613120900000|2021-02-12 09:08:20|4558.5|4552.5|4557|4551|4558.5|4552.5|4556.8|4550.8|2
1613120910000|2021-02-12 09:08:30|4556.8|4550.8|4556.3|4550.3|4556.8|4550.8|4556|4550|1
1613120920000|2021-02-12 09:08:40|4556.5|4550.5|4557|4551|4557|4551|4556.5|4550.5|3
1613120930000|2021-02-12 09:08:50|4556.8|4550.8|4557|4551|4557|4551|4556.8|4550.8|1
1613120940000|2021-02-12 09:09:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1613120950000|2021-02-12 09:09:10|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1613120960000|2021-02-12 09:09:20|4557|4551|4557|4551|4557|4551|4557|4551|1
1613120970000|2021-02-12 09:09:30|4557.3|4551.3|4557|4551|4557.3|4551.3|4557|4551|1
1613120990000|2021-02-12 09:09:50|4556.8|4550.8|4556|4550|4556.8|4550.8|4555.8|4549.8|5
1613121000000|2021-02-12 09:10:00|4555.5|4549.5|4556|4550|4556|4550|4555.5|4549.5|1
1613121010000|2021-02-12 09:10:10|4555.8|4549.8|4556|4550|4556|4550|4555.8|4549.8|1
1613121030000|2021-02-12 09:10:30|4556.3|4550.3|4556|4550|4556.3|4550.3|4556|4550|1
1613121050000|2021-02-12 09:10:50|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|0
1613121060000|2021-02-12 09:11:00|4556.3|4550.3|4553.5|4547.5|4556.3|4550.3|4553.5|4547.5|9
1613121070000|2021-02-12 09:11:10|4553.8|4547.8|4554|4548|4554|4548|4553.8|4547.8|1
1613121090000|2021-02-12 09:11:30|||||||||1
1613121100000|2021-02-12 09:11:40|4553.5|4547.5|4555|4549|4555|4549|4553.5|4547.5|3
1613121110000|2021-02-12 09:11:50|4554.5|4548.5|4554|4548|4554.5|4548.5|4554|4548|10
1613121130000|2021-02-12 09:12:10|4553.8|4547.8|4553.5|4547.5|4554|4548|4553.5|4547.5|0
1613121140000|2021-02-12 09:12:20|4553.8|4547.8|4554|4548|4554.3|4548.3|4553.8|4547.8|2
1613121150000|2021-02-12 09:12:30|||||||||1
1613121170000|2021-02-12 09:12:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1613121180000|2021-02-12 09:13:00|4551.5|4545.5|4550.5|4544.5|4552|4546|4550.5|4544.5|5
1613121190000|2021-02-12 09:13:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551|4545|1
1613121210000|2021-02-12 09:13:30|4551|4545|4551|4545|4551|4545|4550.5|4544.5|1
1613121220000|2021-02-12 09:13:40|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|5
1613121230000|2021-02-12 09:13:50|4550.5|4544.5|4551.8|4545.8|4551.8|4545.8|4550.5|4544.5|7
1613121240000|2021-02-12 09:14:00|4551.5|4545.5|4551.3|4545.3|4551.5|4545.5|4551.3|4545.3|0
1613121260000|2021-02-12 09:14:20|4551.8|4545.8|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|10
1613121270000|2021-02-12 09:14:30|4551|4545|4551|4545|4551|4545|4551|4545|0
1613121280000|2021-02-12 09:14:40|4552|4546|4552|4546|4552|4546|4552|4546|1
1613121290000|2021-02-12 09:14:50|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613121300000|2021-02-12 09:15:00|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|3
1613121310000|2021-02-12 09:15:10|4552|4546|4552|4546|4552|4546|4552|4546|2
1613121320000|2021-02-12 09:15:20|4551.5|4545.5|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|1
1613121370000|2021-02-12 09:16:10|4551|4545|4551|4545|4551|4545|4551|4545|3
1613121380000|2021-02-12 09:16:20|4550.8|4544.8|4551|4545|4551.3|4545.3|4550.8|4544.8|2
1613121400000|2021-02-12 09:16:40|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|2
1613121410000|2021-02-12 09:16:50|4551.8|4545.8|4552|4546|4552|4546|4551.8|4545.8|0
1613121420000|2021-02-12 09:17:00|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|1
1613121430000|2021-02-12 09:17:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1613121440000|2021-02-12 09:17:20|4552.5|4546.5|4553.8|4547.8|4553.8|4547.8|4552.5|4546.5|6
1613121450000|2021-02-12 09:17:30|4554|4548|4554.8|4548.8|4555|4549|4554|4548|0
1613121470000|2021-02-12 09:17:50|4554.5|4548.5|4554.8|4548.8|4554.8|4548.8|4554.3|4548.3|1
1613121480000|2021-02-12 09:18:00|4554.3|4548.3|4554|4548|4554.3|4548.3|4554|4548|0
1613121490000|2021-02-12 09:18:10|4554.3|4548.3|4555|4549|4555.3|4549.3|4554.3|4548.3|1
1613121500000|2021-02-12 09:18:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1613121510000|2021-02-12 09:18:30|4555|4549|4555|4549|4555|4549|4554.8|4548.8|2
1613121520000|2021-02-12 09:18:40|4555.5|4549.5|4556|4550|4556|4550|4555.5|4549.5|2
1613121530000|2021-02-12 09:18:50|4556.3|4550.3|4557|4551|4557|4551|4556.3|4550.3|3
1613121540000|2021-02-12 09:19:00|4557.2|4551.2|4557|4551|4557.2|4551.2|4556.7|4550.7|1
1613121550000|2021-02-12 09:19:10|4556.7|4550.7|4556.2|4550.2|4557|4551|4556.2|4550.2|0
1613121580000|2021-02-12 09:19:40|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|2
1613121600000|2021-02-12 09:20:00|4556.2|4550.2|4556.2|4550.2|4556.5|4550.5|4556.2|4550.2|0
1613121610000|2021-02-12 09:20:10|4556|4550|4556|4550|4556|4550|4555.5|4549.5|1
1613121620000|2021-02-12 09:20:20|4555|4549|4555|4549|4555|4549|4555|4549|1
1613121630000|2021-02-12 09:20:30|4555.2|4549.2|4555|4549|4555.2|4549.2|4555|4549|1
1613121650000|2021-02-12 09:20:50|4555.2|4549.2|4555.5|4549.5|4555.5|4549.5|4555.2|4549.2|1
1613121660000|2021-02-12 09:21:00|4555|4549|4555|4549|4555.2|4549.2|4554.8|4548.8|1
1613121670000|2021-02-12 09:21:10|||||||||3
1613121690000|2021-02-12 09:21:30|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1613121700000|2021-02-12 09:21:40|4554.8|4548.8|4555.5|4549.5|4555.5|4549.5|4554.8|4548.8|1
1613121710000|2021-02-12 09:21:50|4555.7|4549.7|4556|4550|4557|4551|4555.7|4549.7|2
1613121720000|2021-02-12 09:22:00|4556.5|4550.5|4556|4550|4556.7|4550.7|4556|4550|0
1613121750000|2021-02-12 09:22:30|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556|4550|1
1613121760000|2021-02-12 09:22:40|4557|4551|4557|4551|4557|4551|4557|4551|0
1613121770000|2021-02-12 09:22:50|4557.5|4551.5|4557.2|4551.2|4557.5|4551.5|4557|4551|0
1613121780000|2021-02-12 09:23:00|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1613121800000|2021-02-12 09:23:20|||||||||1
1613121820000|2021-02-12 09:23:40|4558.5|4552.5|4557.5|4551.5|4558.5|4552.5|4557.5|4551.5|5
1613121830000|2021-02-12 09:23:50|4558|4552|4557|4551|4558|4552|4557|4551|4
1613121850000|2021-02-12 09:24:10|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|0
1613121860000|2021-02-12 09:24:20|4557|4551|4557|4551|4557|4551|4557|4551|1
1613121880000|2021-02-12 09:24:40|4557.5|4551.5|4557|4551|4558.2|4552.2|4557|4551|7
1613121890000|2021-02-12 09:24:50|4557.2|4551.2|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|2
1613121900000|2021-02-12 09:25:00|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.5|4550.5|0
1613121910000|2021-02-12 09:25:10|4556.5|4550.5|4555.2|4549.2|4556.5|4550.5|4555.2|4549.2|1
1613121920000|2021-02-12 09:25:20|4555.5|4549.5|4555|4549|4555.7|4549.7|4554.8|4548.8|3
1613121940000|2021-02-12 09:25:40|4554.5|4548.5|4554.5|4548.5|4555|4549|4554.5|4548.5|0
1613121960000|2021-02-12 09:26:00|4555.5|4549.5|4556|4550|4556|4550|4555|4549|3
1613121970000|2021-02-12 09:26:10|4556.2|4550.2|4556|4550|4556.5|4550.5|4556|4550|0
1613121980000|2021-02-12 09:26:20|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|0
1613122000000|2021-02-12 09:26:40|4556.2|4550.2|4556|4550|4556.5|4550.5|4556|4550|0
1613122010000|2021-02-12 09:26:50|4556.2|4550.2|4556|4550|4556.5|4550.5|4556|4550|0
1613122020000|2021-02-12 09:27:00|4556.5|4550.5|4556.7|4550.7|4556.7|4550.7|4556.5|4550.5|1
1613122040000|2021-02-12 09:27:20|4556|4550|4556.7|4550.7|4556.7|4550.7|4556|4550|3
1613122090000|2021-02-12 09:28:10|4556.5|4550.5|4556.7|4550.7|4557|4551|4556.5|4550.5|1
1613122100000|2021-02-12 09:28:20|4557|4551|4556|4550|4557|4551|4556|4550|1
1613122110000|2021-02-12 09:28:30|4555.7|4549.7|4555.7|4549.7|4556|4550|4555.5|4549.5|6
1613122120000|2021-02-12 09:28:40|4556|4550|4556|4550|4556|4550|4556|4550|0
1613122140000|2021-02-12 09:29:00|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1613122150000|2021-02-12 09:29:10|4555|4549|4555|4549|4555|4549|4555|4549|3
1613122160000|2021-02-12 09:29:20|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1613122170000|2021-02-12 09:29:30|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|1
1613122180000|2021-02-12 09:29:40|4554.8|4548.8|4554.7|4548.7|4554.8|4548.8|4554.5|4548.5|0
1613122190000|2021-02-12 09:29:50|4555.2|4549.2|4556.7|4550.7|4556.7|4550.7|4555.2|4549.2|1
1613122200000|2021-02-12 09:30:00|4557.5|4551.5|4557.7|4551.7|4558|4552|4557|4551|1
1613122210000|2021-02-12 09:30:10|4558|4552|4558|4552|4558|4552|4558|4552|1
1613122220000|2021-02-12 09:30:20|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558.2|4552.2|0
1613122230000|2021-02-12 09:30:30|4558.8|4552.8|4559|4553|4559|4553|4558.8|4552.8|2
1613122260000|2021-02-12 09:31:00|4558.5|4552.5|4557.7|4551.7|4558.5|4552.5|4557.7|4551.7|1
1613122270000|2021-02-12 09:31:10|4558|4552|4558.5|4552.5|4558.5|4552.5|4558|4552|0
1613122280000|2021-02-12 09:31:20|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|1
1613122290000|2021-02-12 09:31:30|4558.3|4552.3|4559|4553|4559|4553|4558.3|4552.3|2
1613122310000|2021-02-12 09:31:50|4558.7|4552.7|4559|4553|4559|4553|4558.7|4552.7|0
1613122320000|2021-02-12 09:32:00|4558|4552|4558|4552|4558|4552|4558|4552|1
1613122340000|2021-02-12 09:32:20|4557.5|4551.5|4558.5|4552.5|4558.5|4552.5|4557.5|4551.5|1
1613122350000|2021-02-12 09:32:30|4558.8|4552.8|4558.7|4552.7|4559|4553|4558.7|4552.7|1
1613122360000|2021-02-12 09:32:40|4559|4553|4559.5|4553.5|4559.5|4553.5|4559|4553|0
1613122370000|2021-02-12 09:32:50|4559.3|4553.3|4559|4553|4559.3|4553.3|4559|4553|0
1613122400000|2021-02-12 09:33:20|4558.8|4552.8|4558.5|4552.5|4558.8|4552.8|4558|4552|4
1613122420000|2021-02-12 09:33:40|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|1
1613122430000|2021-02-12 09:33:50|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|0
1613122440000|2021-02-12 09:34:00|4557.5|4551.5|4557.5|4551.5|4558|4552|4557.5|4551.5|1
1613122450000|2021-02-12 09:34:10|4558|4552|4558|4552|4558|4552|4557.5|4551.5|1
1613122460000|2021-02-12 09:34:20|4558.5|4552.5|4558|4552|4558.5|4552.5|4558|4552|1
1613122490000|2021-02-12 09:34:50|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558.2|4552.2|4
1613122500000|2021-02-12 09:35:00|4558|4552|4558|4552|4558|4552|4558|4552|0
1613122530000|2021-02-12 09:35:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1613122550000|2021-02-12 09:35:50|||||||||1
1613122560000|2021-02-12 09:36:00|4558|4552|4558|4552|4558|4552|4558|4552|1
1613122570000|2021-02-12 09:36:10|4557.8|4551.8|4558.5|4552.5|4558.5|4552.5|4557.5|4551.5|2
1613122600000|2021-02-12 09:36:40|4559|4553|4559|4553|4559|4553|4559|4553|3
1613122620000|2021-02-12 09:37:00|4559.2|4553.2|4559|4553|4559.5|4553.5|4559|4553|1
1613122630000|2021-02-12 09:37:10|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|1
1613122640000|2021-02-12 09:37:20|4558.5|4552.5|4558|4552|4558.5|4552.5|4558|4552|0
1613122650000|2021-02-12 09:37:30|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|2
1613122660000|2021-02-12 09:37:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|1
1613122680000|2021-02-12 09:38:00|4557.7|4551.7|4557.5|4551.5|4557.7|4551.7|4557.5|4551.5|2
1613122690000|2021-02-12 09:38:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|2
1613122720000|2021-02-12 09:38:40|4559.5|4553.5|4559|4553|4559.5|4553.5|4559|4553|3
1613122730000|2021-02-12 09:38:50|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|2
1613122740000|2021-02-12 09:39:00|4559|4553|4559|4553|4559|4553|4559|4553|1
1613122750000|2021-02-12 09:39:10|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1613122810000|2021-02-12 09:40:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|2
1613122830000|2021-02-12 09:40:30|||||||||2
1613122840000|2021-02-12 09:40:40|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|17
1613122860000|2021-02-12 09:41:00|4560|4554|4559|4553|4560|4554|4559|4553|1
1613122870000|2021-02-12 09:41:10|4558.7|4552.7|4559|4553|4559.2|4553.2|4558.7|4552.7|1
1613122880000|2021-02-12 09:41:20|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|0
1613122890000|2021-02-12 09:41:30|4559.2|4553.2|4559.5|4553.5|4559.5|4553.5|4559.2|4553.2|0
1613122920000|2021-02-12 09:42:00|4560.2|4554.2|4560|4554|4560.2|4554.2|4560|4554|4
1613122930000|2021-02-12 09:42:10|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|1
1613122940000|2021-02-12 09:42:20|4560.2|4554.2|4560.5|4554.5|4560.5|4554.5|4560.2|4554.2|4
1613122950000|2021-02-12 09:42:30|4561.2|4555.2|4567.7|4561.7|4568.2|4562.2|4561.2|4555.2|28
1613122960000|2021-02-12 09:42:40|4568.5|4562.5|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|7
1613122970000|2021-02-12 09:42:50|4568.2|4562.2|4568.5|4562.5|4568.7|4562.7|4568.2|4562.2|1
1613122980000|2021-02-12 09:43:00|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1613122990000|2021-02-12 09:43:10|4568|4562|4567.2|4561.2|4568|4562|4567.2|4561.2|1
1613123010000|2021-02-12 09:43:30|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|5
1613123020000|2021-02-12 09:43:40|4567.2|4561.2|4568.5|4562.5|4568.5|4562.5|4567.2|4561.2|3
1613123030000|2021-02-12 09:43:50|4568.7|4562.7|4571.2|4565.2|4571.2|4565.2|4568.7|4562.7|8
1613123040000|2021-02-12 09:44:00|4571|4565|4571.7|4565.7|4571.7|4565.7|4571|4565|3
1613123050000|2021-02-12 09:44:10|4571.5|4565.5|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1613123060000|2021-02-12 09:44:20|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|5
1613123070000|2021-02-12 09:44:30|4570.5|4564.5|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|11
1613123080000|2021-02-12 09:44:40|4572|4566|4571.7|4565.7|4573.2|4567.2|4571.7|4565.7|4
1613123090000|2021-02-12 09:44:50|4572|4566|4572.5|4566.5|4572.5|4566.5|4571.7|4565.7|1
1613123100000|2021-02-12 09:45:00|4572.2|4566.2|4571.7|4565.7|4572.2|4566.2|4571.7|4565.7|1
1613123110000|2021-02-12 09:45:10|4570.2|4564.2|4568.7|4562.7|4570.5|4564.5|4568.7|4562.7|9
1613123120000|2021-02-12 09:45:20|4569|4563|4569|4563|4569|4563|4569|4563|1
1613123140000|2021-02-12 09:45:40|4568.5|4562.5|4569|4563|4569|4563|4568.5|4562.5|2
1613123150000|2021-02-12 09:45:50|4568.7|4562.7|4569|4563|4569|4563|4568.7|4562.7|2
1613123160000|2021-02-12 09:46:00|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1613123180000|2021-02-12 09:46:20|4569.5|4563.5|4570|4564|4570|4564|4569|4563|5
1613123200000|2021-02-12 09:46:40|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1613123210000|2021-02-12 09:46:50|4570|4564|4570|4564|4570|4564|4570|4564|1
1613123220000|2021-02-12 09:47:00|4569.7|4563.7|4569|4563|4569.7|4563.7|4569|4563|6
1613123230000|2021-02-12 09:47:10|4568.5|4562.5|4569|4563|4569|4563|4568.5|4562.5|1
1613123240000|2021-02-12 09:47:20|4569.2|4563.2|4570|4564|4570|4564|4569.2|4563.2|1
1613123250000|2021-02-12 09:47:30|4570.5|4564.5|4568.7|4562.7|4570.5|4564.5|4568.7|4562.7|7
1613123260000|2021-02-12 09:47:40|4568.5|4562.5|4568|4562|4568.7|4562.7|4568|4562|1
1613123270000|2021-02-12 09:47:50|4567.7|4561.7|4568|4562|4568|4562|4567.7|4561.7|0
1613123280000|2021-02-12 09:48:00|4567.5|4561.5|4566.7|4560.7|4567.5|4561.5|4566.7|4560.7|1
1613123290000|2021-02-12 09:48:10|4567|4561|4567|4561|4567|4561|4567|4561|0
1613123300000|2021-02-12 09:48:20|4567.2|4561.2|4568|4562|4568|4562|4567.2|4561.2|0
1613123310000|2021-02-12 09:48:30|4567.7|4561.7|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|0
1613123320000|2021-02-12 09:48:40|4568|4562|4568.2|4562.2|4568.2|4562.2|4567.5|4561.5|2
1613123330000|2021-02-12 09:48:50|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|1
1613123350000|2021-02-12 09:49:10|4568.5|4562.5|4569|4563|4569|4563|4568.5|4562.5|1
1613123360000|2021-02-12 09:49:20|4569.2|4563.2|4570|4564|4570.2|4564.2|4569.2|4563.2|1
1613123370000|2021-02-12 09:49:30|4569.7|4563.7|4570|4564|4570|4564|4569.7|4563.7|4
1613123380000|2021-02-12 09:49:40|4570.2|4564.2|4570|4564|4570.2|4564.2|4570|4564|1
1613123390000|2021-02-12 09:49:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1613123400000|2021-02-12 09:50:00|4570|4564|4570|4564|4570.5|4564.5|4570|4564|0
1613123420000|2021-02-12 09:50:20|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1613123430000|2021-02-12 09:50:30|4570|4564|4570|4564|4570|4564|4570|4564|1
1613123440000|2021-02-12 09:50:40|4569.7|4563.7|4570|4564|4570|4564|4569.7|4563.7|0
1613123450000|2021-02-12 09:50:50|4569.7|4563.7|4568.5|4562.5|4569.7|4563.7|4568.5|4562.5|8
1613123460000|2021-02-12 09:51:00|4568|4562|4568|4562|4568.2|4562.2|4567.7|4561.7|2
1613123490000|2021-02-12 09:51:30|4569|4563|4568|4562|4569|4563|4567.5|4561.5|13
1613123510000|2021-02-12 09:51:50|4568.5|4562.5|4569.5|4563.5|4569.5|4563.5|4568.5|4562.5|1
1613123520000|2021-02-12 09:52:00|4569.2|4563.2|4568|4562|4569.2|4563.2|4568|4562|15
1613123530000|2021-02-12 09:52:10|4568.2|4562.2|4568.2|4562.2|4568.5|4562.5|4568|4562|1
1613123550000|2021-02-12 09:52:30|4569|4563|4569|4563|4569.5|4563.5|4569|4563|3
1613123570000|2021-02-12 09:52:50|4568.7|4562.7|4570|4564|4570|4564|4568.7|4562.7|4
1613123580000|2021-02-12 09:53:00|4570.2|4564.2|4570|4564|4570.2|4564.2|4570|4564|0
1613123590000|2021-02-12 09:53:10|4569.7|4563.7|4570|4564|4570|4564|4569.7|4563.7|2
1613123600000|2021-02-12 09:53:20|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|1
1613123610000|2021-02-12 09:53:30|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|0
1613123620000|2021-02-12 09:53:40|4570|4564|4570|4564|4570.5|4564.5|4570|4564|3
1613123630000|2021-02-12 09:53:50|4570.2|4564.2|4570|4564|4570.2|4564.2|4570|4564|2
1613123660000|2021-02-12 09:54:20|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|2
1613123670000|2021-02-12 09:54:30|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1613123680000|2021-02-12 09:54:40|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|1
1613123690000|2021-02-12 09:54:50|4569|4563|4569|4563|4569|4563|4569|4563|2
1613123720000|2021-02-12 09:55:20|4568.7|4562.7|4569|4563|4569|4563|4568.5|4562.5|1
1613123740000|2021-02-12 09:55:40|||||||||1
1613123750000|2021-02-12 09:55:50|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569|4563|0
1613123760000|2021-02-12 09:56:00|4569.7|4563.7|4569.5|4563.5|4570|4564|4569.5|4563.5|3
1613123770000|2021-02-12 09:56:10|4570|4564|4570|4564|4570|4564|4570|4564|3
1613123790000|2021-02-12 09:56:30|4569.7|4563.7|4570|4564|4570.2|4564.2|4569.7|4563.7|1
1613123800000|2021-02-12 09:56:40|4569.7|4563.7|4570|4564|4570|4564|4569.7|4563.7|1
1613123810000|2021-02-12 09:56:50|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|4
1613123820000|2021-02-12 09:57:00|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|1
1613123830000|2021-02-12 09:57:10|4572.7|4566.7|4573|4567|4573|4567|4572.7|4566.7|2
1613123840000|2021-02-12 09:57:20|||||||||3
1613123850000|2021-02-12 09:57:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|1
1613123860000|2021-02-12 09:57:40|4573.2|4567.2|4574|4568|4574|4568|4573.2|4567.2|3
1613123870000|2021-02-12 09:57:50|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1613123880000|2021-02-12 09:58:00|4573.7|4567.7|4574|4568|4574|4568|4573.7|4567.7|1
1613123900000|2021-02-12 09:58:20|4574.5|4568.5|4574.7|4568.7|4575|4569|4574.5|4568.5|5
1613123910000|2021-02-12 09:58:30|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|3
1613123920000|2021-02-12 09:58:40|4574.2|4568.2|4574|4568|4574.2|4568.2|4573.7|4567.7|1
1613123940000|2021-02-12 09:59:00|4573.5|4567.5|4573|4567|4574|4568|4573|4567|1
1613123950000|2021-02-12 09:59:10|4572.7|4566.7|4573|4567|4573.5|4567.5|4572.5|4566.5|2
1613123960000|2021-02-12 09:59:20|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|1
1613123990000|2021-02-12 09:59:50|4574|4568|4574|4568|4574|4568|4574|4568|3
1613124000000|2021-02-12 10:00:00|4573.7|4567.7|4573.7|4567.7|4574|4568|4573.7|4567.7|1
1613124010000|2021-02-12 10:00:10|4574|4568|4574|4568|4574|4568|4574|4568|1
1613124030000|2021-02-12 10:00:30|4574.5|4568.5|4575|4569|4575|4569|4574.5|4568.5|1
1613124040000|2021-02-12 10:00:40|4574.7|4568.7|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|2
1613124050000|2021-02-12 10:00:50|4576.5|4570.5|4576|4570|4576.5|4570.5|4576|4570|10
1613124070000|2021-02-12 10:01:10|4576.5|4570.5|4575|4569|4576.5|4570.5|4575|4569|6
1613124080000|2021-02-12 10:01:20|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|0
1613124090000|2021-02-12 10:01:30|4575|4569|4575|4569|4575|4569|4575|4569|2
1613124100000|2021-02-12 10:01:40|4574.7|4568.7|4575|4569|4575.2|4569.2|4574.5|4568.5|1
1613124110000|2021-02-12 10:01:50|4575.2|4569.2|4574.5|4568.5|4575.2|4569.2|4574.5|4568.5|1
1613124120000|2021-02-12 10:02:00|4574.7|4568.7|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|2
1613124130000|2021-02-12 10:02:10|4575|4569|4575|4569|4575.5|4569.5|4575|4569|2
1613124140000|2021-02-12 10:02:20|4575.2|4569.2|4575|4569|4575.2|4569.2|4575|4569|0
1613124150000|2021-02-12 10:02:30|4575.2|4569.2|4575.5|4569.5|4575.5|4569.5|4575|4569|0
1613124160000|2021-02-12 10:02:40|4575|4569|4575|4569|4575|4569|4575|4569|0
1613124180000|2021-02-12 10:03:00|4575.2|4569.2|4575|4569|4575.5|4569.5|4575|4569|3
1613124200000|2021-02-12 10:03:20|4575.2|4569.2|4575|4569|4575.2|4569.2|4575|4569|1
1613124210000|2021-02-12 10:03:30|4575.2|4569.2|4575|4569|4575.2|4569.2|4575|4569|0
1613124220000|2021-02-12 10:03:40|4575.2|4569.2|4575|4569|4575.2|4569.2|4575|4569|1
1613124230000|2021-02-12 10:03:50|4575.5|4569.5|4575|4569|4575.5|4569.5|4574.7|4568.7|4
1613124240000|2021-02-12 10:04:00|4574.7|4568.7|4575|4569|4575|4569|4574.7|4568.7|0
1613124250000|2021-02-12 10:04:10|4574.5|4568.5|4573|4567|4574.5|4568.5|4573|4567|5
1613124290000|2021-02-12 10:04:50|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573|4567|1
1613124310000|2021-02-12 10:05:10|||||||||1
1613124320000|2021-02-12 10:05:20|4575|4569|4575|4569|4575|4569|4575|4569|4
1613124330000|2021-02-12 10:05:30|||||||||1
1613124340000|2021-02-12 10:05:40|4574.7|4568.7|4574|4568|4574.7|4568.7|4574|4568|0
1613124360000|2021-02-12 10:06:00|||||||||2
1613124370000|2021-02-12 10:06:10|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|1
1613124380000|2021-02-12 10:06:20|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1613124390000|2021-02-12 10:06:30|4574|4568|4574|4568|4574|4568|4574|4568|2
1613124400000|2021-02-12 10:06:40|4574.2|4568.2|4574|4568|4574.2|4568.2|4574|4568|2
1613124410000|2021-02-12 10:06:50|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|1
1613124420000|2021-02-12 10:07:00|4573.7|4567.7|4572.5|4566.5|4573.7|4567.7|4572.5|4566.5|1
1613124430000|2021-02-12 10:07:10|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|1
1613124460000|2021-02-12 10:07:40|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1613124470000|2021-02-12 10:07:50|4573.5|4567.5|4573|4567|4573.5|4567.5|4572.7|4566.7|2
1613124480000|2021-02-12 10:08:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1613124490000|2021-02-12 10:08:10|4573|4567|4573|4567|4573.5|4567.5|4573|4567|1
1613124500000|2021-02-12 10:08:20|||||||||1
1613124510000|2021-02-12 10:08:30|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|2
1613124520000|2021-02-12 10:08:40|4573.5|4567.5|4574|4568|4574|4568|4573.5|4567.5|1
1613124530000|2021-02-12 10:08:50|||||||||1
1613124560000|2021-02-12 10:09:20|4573.5|4567.5|4574|4568|4574|4568|4573.5|4567.5|1
1613124580000|2021-02-12 10:09:40|4574.2|4568.2|4574|4568|4574.5|4568.5|4574|4568|0
1613124590000|2021-02-12 10:09:50|4573.7|4567.7|4574|4568|4574|4568|4573.5|4567.5|2
1613124610000|2021-02-12 10:10:10|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|3
1613124620000|2021-02-12 10:10:20|4574.5|4568.5|4575.5|4569.5|4575.5|4569.5|4574.5|4568.5|2
1613124630000|2021-02-12 10:10:30|4574.5|4568.5|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|1
1613124640000|2021-02-12 10:10:40|4575|4569|4575|4569|4575|4569|4575|4569|1
1613124650000|2021-02-12 10:10:50|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|0
1613124660000|2021-02-12 10:11:00|4575|4569|4575|4569|4575|4569|4575|4569|3
1613124670000|2021-02-12 10:11:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1613124690000|2021-02-12 10:11:30|4575.2|4569.2|4574.7|4568.7|4575.5|4569.5|4574.5|4568.5|1
1613124700000|2021-02-12 10:11:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|2
1613124710000|2021-02-12 10:11:50|||||||||1
1613124720000|2021-02-12 10:12:00|4575|4569|4575|4569|4575|4569|4575|4569|1
1613124730000|2021-02-12 10:12:10|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1613124740000|2021-02-12 10:12:20|4574.7|4568.7|4575|4569|4575|4569|4574.7|4568.7|3
1613124770000|2021-02-12 10:12:50|4572|4566|4572|4566|4572|4566|4572|4566|13
1613124780000|2021-02-12 10:13:00|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|5
1613124800000|2021-02-12 10:13:20|4573.2|4567.2|4574|4568|4574|4568|4573.2|4567.2|0
1613124810000|2021-02-12 10:13:30|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|2
1613124820000|2021-02-12 10:13:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1613124840000|2021-02-12 10:14:00|4573|4567|4573.2|4567.2|4573.2|4567.2|4572.5|4566.5|2
1613124850000|2021-02-12 10:14:10|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|0
1613124860000|2021-02-12 10:14:20|4572.7|4566.7|4574|4568|4574|4568|4572.7|4566.7|0
1613124880000|2021-02-12 10:14:40|4574.2|4568.2|4574|4568|4574.2|4568.2|4574|4568|0
1613124890000|2021-02-12 10:14:50|4574.2|4568.2|4575|4569|4575|4569|4574|4568|2
1613124900000|2021-02-12 10:15:00|4574.5|4568.5|4574.5|4568.5|4575|4569|4574.5|4568.5|0
1613124920000|2021-02-12 10:15:20|4573.5|4567.5|4574.5|4568.5|4574.5|4568.5|4573.5|4567.5|3
1613124930000|2021-02-12 10:15:30|4574|4568|4574|4568|4574|4568|4574|4568|0
1613124960000|2021-02-12 10:16:00|4575|4569|4575|4569|4575|4569|4575|4569|2
1613124970000|2021-02-12 10:16:10|||||||||1
1613125000000|2021-02-12 10:16:40|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|0
1613125010000|2021-02-12 10:16:50|4575|4569|4575|4569|4575|4569|4575|4569|2
1613125020000|2021-02-12 10:17:00|4575.2|4569.2|4575|4569|4575.2|4569.2|4575|4569|0
1613125030000|2021-02-12 10:17:10|4575.5|4569.5|4576|4570|4576|4570|4575.5|4569.5|2
1613125040000|2021-02-12 10:17:20|4575|4569|4576.5|4570.5|4576.5|4570.5|4575|4569|6
1613125050000|2021-02-12 10:17:30|4576.7|4570.7|4577|4571|4577.2|4571.2|4576.5|4570.5|1
1613125060000|2021-02-12 10:17:40|4576.2|4570.2|4575.5|4569.5|4576.2|4570.2|4575.5|4569.5|6
1613125070000|2021-02-12 10:17:50|4576.5|4570.5|4575.5|4569.5|4576.5|4570.5|4575.5|4569.5|5
1613125100000|2021-02-12 10:18:20|4576|4570|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|2
1613125110000|2021-02-12 10:18:30|4576|4570|4576|4570|4576|4570|4576|4570|0
1613125120000|2021-02-12 10:18:40|4576.2|4570.2|4576|4570|4576.2|4570.2|4576|4570|2
1613125140000|2021-02-12 10:19:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|2
1613125150000|2021-02-12 10:19:10|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|4
1613125160000|2021-02-12 10:19:20|4574.2|4568.2|4574|4568|4574.2|4568.2|4574|4568|2
1613125170000|2021-02-12 10:19:30|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1613125200000|2021-02-12 10:20:00|4575|4569|4575.5|4569.5|4575.5|4569.5|4575|4569|1
1613125220000|2021-02-12 10:20:20|4575|4569|4575|4569|4575|4569|4575|4569|1
1613125230000|2021-02-12 10:20:30|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1613125250000|2021-02-12 10:20:50|||||||||1
1613125270000|2021-02-12 10:21:10|4574.5|4568.5|4575|4569|4575|4569|4574.5|4568.5|4
1613125280000|2021-02-12 10:21:20|4575.2|4569.2|4576|4570|4576|4570|4574.5|4568.5|4
1613125290000|2021-02-12 10:21:30|4575.7|4569.7|4576|4570|4576|4570|4575.7|4569.7|1
1613125310000|2021-02-12 10:21:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|1
1613125340000|2021-02-12 10:22:20|4576|4570|4575.5|4569.5|4576|4570|4575|4569|1
1613125350000|2021-02-12 10:22:30|4576|4570|4576|4570|4576|4570|4576|4570|1
1613125360000|2021-02-12 10:22:40|||||||||1
1613125370000|2021-02-12 10:22:50|4576.5|4570.5|4577|4571|4577|4571|4576|4570|2
1613125380000|2021-02-12 10:23:00|4577.5|4571.5|4581|4575|4581|4575|4577.5|4571.5|3
1613125400000|2021-02-12 10:23:20|4581.2|4575.2|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|12
1613125410000|2021-02-12 10:23:30|4582.2|4576.2|4585.7|4579.7|4585.9|4579.9|4582.2|4576.2|15
1613125420000|2021-02-12 10:23:40|4585.9|4579.9|4584.4|4578.4|4585.9|4579.9|4584.4|4578.4|2
1613125440000|2021-02-12 10:24:00|4584.9|4578.9|4584.4|4578.4|4584.9|4578.9|4584.2|4578.2|1
1613125450000|2021-02-12 10:24:10|||||||||1
1613125470000|2021-02-12 10:24:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1613125480000|2021-02-12 10:24:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1613125490000|2021-02-12 10:24:50|4584.7|4578.7|4581.7|4575.7|4584.9|4578.9|4581.7|4575.7|32
1613125500000|2021-02-12 10:25:00|4581.4|4575.4|4580|4574|4581.4|4575.4|4579.4|4573.4|13
1613125510000|2021-02-12 10:25:10|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|0
1613125520000|2021-02-12 10:25:20|4579.7|4573.7|4580|4574|4580|4574|4579.7|4573.7|0
1613125540000|2021-02-12 10:25:40|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|1
1613125550000|2021-02-12 10:25:50|4579.7|4573.7|4578.5|4572.5|4579.7|4573.7|4578.5|4572.5|9
1613125570000|2021-02-12 10:26:10|4579|4573|4579|4573|4579|4573|4579|4573|57
1613125580000|2021-02-12 10:26:20|||||||||4
1613125590000|2021-02-12 10:26:30|4579.5|4573.5|4580|4574|4580.5|4574.5|4579.5|4573.5|6
1613125600000|2021-02-12 10:26:40|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|2
1613125620000|2021-02-12 10:27:00|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|1
1613125630000|2021-02-12 10:27:10|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1613125640000|2021-02-12 10:27:20|4581|4575|4581|4575|4581|4575|4581|4575|1
1613125650000|2021-02-12 10:27:30|4581.2|4575.2|4580.5|4574.5|4581.2|4575.2|4580.5|4574.5|2
1613125660000|2021-02-12 10:27:40|4580|4574|4579.5|4573.5|4580|4574|4579.5|4573.5|7
1613125670000|2021-02-12 10:27:50|4580|4574|4580|4574|4580|4574|4580|4574|14
1613125680000|2021-02-12 10:28:00|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1613125690000|2021-02-12 10:28:10|4579.7|4573.7|4580.7|4574.7|4581|4575|4579.7|4573.7|6
1613125710000|2021-02-12 10:28:30|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|3
1613125720000|2021-02-12 10:28:40|4580.7|4574.7|4580.5|4574.5|4582|4576|4580.5|4574.5|8
1613125730000|2021-02-12 10:28:50|4580.7|4574.7|4581|4575|4581|4575|4580.7|4574.7|0
1613125740000|2021-02-12 10:29:00|4580.7|4574.7|4580|4574|4580.7|4574.7|4579.5|4573.5|1
1613125750000|2021-02-12 10:29:10|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1613125790000|2021-02-12 10:29:50|4581|4575|4581|4575|4581|4575|4581|4575|1
1613125800000|2021-02-12 10:30:00|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|1
1613125810000|2021-02-12 10:30:10|4580.5|4574.5|4580.2|4574.2|4580.5|4574.5|4580.2|4574.2|0
1613125830000|2021-02-12 10:30:30|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|0
1613125840000|2021-02-12 10:30:40|4580|4574|4579.2|4573.2|4580|4574|4579.2|4573.2|6
1613125850000|2021-02-12 10:30:50|4579.9|4573.9|4579.2|4573.2|4579.9|4573.9|4579.2|4573.2|4
1613125860000|2021-02-12 10:31:00|4578|4572|4578.7|4572.7|4578.7|4572.7|4578|4572|2
1613125870000|2021-02-12 10:31:10|4578.2|4572.2|4576|4570|4578.2|4572.2|4576|4570|12
1613125890000|2021-02-12 10:31:30|4575|4569|4575|4569|4575|4569|4575|4569|1
1613125900000|2021-02-12 10:31:40|4575.2|4569.2|4575.5|4569.5|4575.5|4569.5|4574.7|4568.7|2
1613125910000|2021-02-12 10:31:50|4575.2|4569.2|4577|4571|4577.2|4571.2|4575.2|4569.2|5
1613125920000|2021-02-12 10:32:00|4577.2|4571.2|4577|4571|4577.5|4571.5|4577|4571|4
1613125930000|2021-02-12 10:32:10|4577.2|4571.2|4576.5|4570.5|4577.7|4571.7|4576.5|4570.5|26
1613125940000|2021-02-12 10:32:20|4576|4570|4576|4570|4576|4570|4576|4570|1
1613125950000|2021-02-12 10:32:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576|4570|2
1613125960000|2021-02-12 10:32:40|||||||||1
1613125970000|2021-02-12 10:32:50|4576|4570|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|1
1613125980000|2021-02-12 10:33:00|4576|4570|4575.9|4569.9|4576|4570|4575.9|4569.9|2
1613126020000|2021-02-12 10:33:40|4576.9|4570.9|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|0
1613126030000|2021-02-12 10:33:50|4577.2|4571.2|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|14
1613126040000|2021-02-12 10:34:00|4577.2|4571.2|4575.9|4569.9|4577.2|4571.2|4575.4|4569.4|2
1613126050000|2021-02-12 10:34:10|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|1
1613126060000|2021-02-12 10:34:20|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1613126070000|2021-02-12 10:34:30|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1613126080000|2021-02-12 10:34:40|4575.7|4569.7|4574.9|4568.9|4575.7|4569.7|4574.9|4568.9|23
1613126110000|2021-02-12 10:35:10|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|1
1613126120000|2021-02-12 10:35:20|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|1
1613126130000|2021-02-12 10:35:30|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|1
1613126150000|2021-02-12 10:35:50|4575.4|4569.4|4575.4|4569.4|4575.9|4569.9|4575.4|4569.4|0
1613126160000|2021-02-12 10:36:00|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|1
1613126170000|2021-02-12 10:36:10|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|2
1613126180000|2021-02-12 10:36:20|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|0
1613126190000|2021-02-12 10:36:30|4576.7|4570.7|4576.9|4570.9|4576.9|4570.9|4576.7|4570.7|3
1613126200000|2021-02-12 10:36:40|4577.2|4571.2|4577.2|4571.2|4577.4|4571.4|4576.9|4570.9|1
1613126210000|2021-02-12 10:36:50|4577.4|4571.4|4579.7|4573.7|4579.7|4573.7|4577.4|4571.4|7
1613126220000|2021-02-12 10:37:00|4578.9|4572.9|4580.4|4574.4|4580.4|4574.4|4578.9|4572.9|4
1613126230000|2021-02-12 10:37:10|4579.9|4573.9|4578.9|4572.9|4580.4|4574.4|4578.9|4572.9|1
1613126250000|2021-02-12 10:37:30|4578.4|4572.4|4578.4|4572.4|4578.9|4572.9|4576.9|4570.9|7
1613126260000|2021-02-12 10:37:40|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1613126290000|2021-02-12 10:38:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1613126300000|2021-02-12 10:38:20|4578.7|4572.7|4577.9|4571.9|4578.9|4572.9|4577.9|4571.9|0
1613126310000|2021-02-12 10:38:30|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.2|4571.2|2
1613126320000|2021-02-12 10:38:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1613126330000|2021-02-12 10:38:50|4576.7|4570.7|4576.4|4570.4|4576.7|4570.7|4576.4|4570.4|0
1613126350000|2021-02-12 10:39:10|4576.7|4570.7|4575.9|4569.9|4576.7|4570.7|4575.9|4569.9|2
1613126360000|2021-02-12 10:39:20|4575.7|4569.7|4576.7|4570.7|4576.9|4570.9|4575.4|4569.4|13
1613126370000|2021-02-12 10:39:30|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|0
1613126380000|2021-02-12 10:39:40|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|0
1613126390000|2021-02-12 10:39:50|4576.2|4570.2|4575.4|4569.4|4576.2|4570.2|4575.4|4569.4|0
1613126400000|2021-02-12 10:40:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|2
1613126410000|2021-02-12 10:40:10|4575.4|4569.4|4574.9|4568.9|4575.7|4569.7|4574.9|4568.9|2
1613126420000|2021-02-12 10:40:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1613126440000|2021-02-12 10:40:40|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1613126450000|2021-02-12 10:40:50|4574.2|4568.2|4572.7|4566.7|4574.2|4568.2|4572.7|4566.7|11
1613126460000|2021-02-12 10:41:00|4572.4|4566.4|4572.7|4566.7|4572.7|4566.7|4572.4|4566.4|1
1613126470000|2021-02-12 10:41:10|4572.4|4566.4|4572.7|4566.7|4572.9|4566.9|4572.4|4566.4|2
1613126480000|2021-02-12 10:41:20|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1613126490000|2021-02-12 10:41:30|4571.9|4565.9|4572.2|4566.2|4572.2|4566.2|4571.9|4565.9|0
1613126510000|2021-02-12 10:41:50|4572.4|4566.4|4572.7|4566.7|4572.7|4566.7|4572.4|4566.4|2
1613126520000|2021-02-12 10:42:00|4573.7|4567.7|4573.4|4567.4|4573.7|4567.7|4573.2|4567.2|6
1613126560000|2021-02-12 10:42:40|4573.2|4567.2|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|2
1613126570000|2021-02-12 10:42:50|4574.2|4568.2|4574.4|4568.4|4575.2|4569.2|4574.2|4568.2|1
1613126580000|2021-02-12 10:43:00|4575.2|4569.2|4575.4|4569.4|4575.7|4569.7|4575.2|4569.2|0
1613126590000|2021-02-12 10:43:10|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|0
1613126600000|2021-02-12 10:43:20|4574.9|4568.9|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|1
1613126620000|2021-02-12 10:43:40|4574.2|4568.2|4573.4|4567.4|4574.2|4568.2|4573.4|4567.4|1
1613126630000|2021-02-12 10:43:50|4573.7|4567.7|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|0
1613126640000|2021-02-12 10:44:00|4573.7|4567.7|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|0
1613126650000|2021-02-12 10:44:10|4573.2|4567.2|4573.9|4567.9|4573.9|4567.9|4572.9|4566.9|2
1613126660000|2021-02-12 10:44:20|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1613126700000|2021-02-12 10:45:00|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1613126710000|2021-02-12 10:45:10|4574.9|4568.9|4576.4|4570.4|4576.4|4570.4|4574.9|4568.9|2
1613126720000|2021-02-12 10:45:20|4575.9|4569.9|4575.4|4569.4|4575.9|4569.9|4575.4|4569.4|18
1613126760000|2021-02-12 10:46:00|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|0
1613126790000|2021-02-12 10:46:30|4575.9|4569.9|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|1
1613126800000|2021-02-12 10:46:40|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1613126810000|2021-02-12 10:46:50|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1613126830000|2021-02-12 10:47:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1613126840000|2021-02-12 10:47:20|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|4
1613126880000|2021-02-12 10:48:00|4575.2|4569.2|4574.4|4568.4|4575.2|4569.2|4574.4|4568.4|2
1613126890000|2021-02-12 10:48:10|4573.9|4567.9|4573.4|4567.4|4573.9|4567.9|4573.4|4567.4|3
1613126910000|2021-02-12 10:48:30|4572.9|4566.9|4572.9|4566.9|4573.2|4567.2|4572.9|4566.9|0
1613126930000|2021-02-12 10:48:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|2
1613126950000|2021-02-12 10:49:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|1
1613126960000|2021-02-12 10:49:20|4573.4|4567.4|4574.4|4568.4|4574.4|4568.4|4573.4|4567.4|2
1613126970000|2021-02-12 10:49:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1613126980000|2021-02-12 10:49:40|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1613127030000|2021-02-12 10:50:30|4574.2|4568.2|4572.4|4566.4|4574.2|4568.2|4572.4|4566.4|20
1613127040000|2021-02-12 10:50:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|12
1613127050000|2021-02-12 10:50:50|||||||||11
1613127060000|2021-02-12 10:51:00|4571.7|4565.7|4571.4|4565.4|4571.7|4565.7|4571.4|4565.4|4
1613127080000|2021-02-12 10:51:20|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|0
1613127090000|2021-02-12 10:51:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1613127110000|2021-02-12 10:51:50|4571.4|4565.4|4571.7|4565.7|4571.7|4565.7|4571.4|4565.4|0
1613127180000|2021-02-12 10:53:00|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|3
1613127190000|2021-02-12 10:53:10|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|3
1613127200000|2021-02-12 10:53:20|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1613127220000|2021-02-12 10:53:40|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1613127230000|2021-02-12 10:53:50|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|1
1613127240000|2021-02-12 10:54:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1613127250000|2021-02-12 10:54:10|4573.9|4567.9|4572.4|4566.4|4573.9|4567.9|4572.4|4566.4|1
1613127260000|2021-02-12 10:54:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1613127270000|2021-02-12 10:54:30|4572.9|4566.9|4571.9|4565.9|4572.9|4566.9|4571.7|4565.7|3
1613127290000|2021-02-12 10:54:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1613127300000|2021-02-12 10:55:00|4571.4|4565.4|4571.7|4565.7|4571.7|4565.7|4571.4|4565.4|1
1613127320000|2021-02-12 10:55:20|4571.4|4565.4|4570.9|4564.9|4571.4|4565.4|4570.9|4564.9|0
1613127330000|2021-02-12 10:55:30|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4570.9|4564.9|2
1613127340000|2021-02-12 10:55:40|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1613127350000|2021-02-12 10:55:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1613127360000|2021-02-12 10:56:00|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|7
1613127410000|2021-02-12 10:56:50|4572.9|4566.9|4572.4|4566.4|4572.9|4566.9|4572.2|4566.2|3
1613127440000|2021-02-12 10:57:20|4572.2|4566.2|4570.9|4564.9|4572.2|4566.2|4570.9|4564.9|10
1613127450000|2021-02-12 10:57:30|||||||||1
1613127460000|2021-02-12 10:57:40|4571.4|4565.4|4572.4|4566.4|4572.4|4566.4|4571.4|4565.4|2
1613127470000|2021-02-12 10:57:50|4572.2|4566.2|4571.9|4565.9|4572.2|4566.2|4571.9|4565.9|0
1613127480000|2021-02-12 10:58:00|4572.4|4566.4|4571.4|4565.4|4572.7|4566.7|4571.2|4565.2|1
1613127490000|2021-02-12 10:58:10|4571.7|4565.7|4572.9|4566.9|4572.9|4566.9|4571.7|4565.7|5
1613127500000|2021-02-12 10:58:20|4572.7|4566.7|4572.9|4566.9|4572.9|4566.9|4572.7|4566.7|1
1613127510000|2021-02-12 10:58:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1613127530000|2021-02-12 10:58:50|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1613127540000|2021-02-12 10:59:00|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.2|4565.2|1
1613127550000|2021-02-12 10:59:10|4571.7|4565.7|4571.4|4565.4|4571.7|4565.7|4571.2|4565.2|97
1613127560000|2021-02-12 10:59:20|4571.9|4565.9|4571.4|4565.4|4571.9|4565.9|4571.4|4565.4|0
1613127570000|2021-02-12 10:59:30|4571.9|4565.9|4571.4|4565.4|4571.9|4565.9|4571.4|4565.4|1
1613127580000|2021-02-12 10:59:40|4571.6|4565.6|4571.4|4565.4|4571.6|4565.6|4571.4|4565.4|0
1613127600000|2021-02-12 11:00:00|4571.9|4565.9|4573.4|4567.4|4573.4|4567.4|4571.9|4565.9|6
1613127620000|2021-02-12 11:00:20|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1613127650000|2021-02-12 11:00:50|4572.4|4566.4|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|2
1613127660000|2021-02-12 11:01:00|4572.9|4566.9|4572.9|4566.9|4573.4|4567.4|4572.4|4566.4|19
1613127690000|2021-02-12 11:01:30|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1613127710000|2021-02-12 11:01:50|4573.4|4567.4|4573.9|4567.9|4574.4|4568.4|4573.4|4567.4|1
1613127720000|2021-02-12 11:02:00|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1613127730000|2021-02-12 11:02:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1613127740000|2021-02-12 11:02:20|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|8
1613127750000|2021-02-12 11:02:30|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|5
1613127760000|2021-02-12 11:02:40|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1613127790000|2021-02-12 11:03:10|4573.6|4567.6|4572.9|4566.9|4573.6|4567.6|4572.9|4566.9|9
1613127840000|2021-02-12 11:04:00|4572.1|4566.1|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1613127850000|2021-02-12 11:04:10|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|0
1613127860000|2021-02-12 11:04:20|||||||||6
1613127870000|2021-02-12 11:04:30|4572.9|4566.9|4573.4|4567.4|4573.4|4567.4|4572.9|4566.9|1
1613127880000|2021-02-12 11:04:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|5
1613127890000|2021-02-12 11:04:50|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|0
1613127900000|2021-02-12 11:05:00|4574.4|4568.4|4573.6|4567.6|4574.4|4568.4|4573.4|4567.4|2
1613127910000|2021-02-12 11:05:10|4572.4|4566.4|4572.6|4566.6|4572.6|4566.6|4572.4|4566.4|2
1613127930000|2021-02-12 11:05:30|4572.4|4566.4|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|0
1613127950000|2021-02-12 11:05:50|4572.1|4566.1|4571.9|4565.9|4572.1|4566.1|4571.9|4565.9|1
1613127960000|2021-02-12 11:06:00|4571.6|4565.6|4571.9|4565.9|4571.9|4565.9|4571.6|4565.6|1
1613128020000|2021-02-12 11:07:00|4572.1|4566.1|4571.9|4565.9|4572.1|4566.1|4571.9|4565.9|1
1613128030000|2021-02-12 11:07:10|4571.6|4565.6|4570.9|4564.9|4571.6|4565.6|4570.4|4564.4|2
1613128040000|2021-02-12 11:07:20|4570.4|4564.4|4570.9|4564.9|4571.4|4565.4|4570.4|4564.4|7
1613128060000|2021-02-12 11:07:40|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1613128070000|2021-02-12 11:07:50|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|1
1613128080000|2021-02-12 11:08:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1613128090000|2021-02-12 11:08:10|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1613128110000|2021-02-12 11:08:30|4569.9|4563.9|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|4
1613128130000|2021-02-12 11:08:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1613128140000|2021-02-12 11:09:00|4567.9|4561.9|4566.6|4560.6|4568.9|4562.9|4566.1|4560.1|31
1613128150000|2021-02-12 11:09:10|4566.4|4560.4|4566.1|4560.1|4566.4|4560.4|4566.1|4560.1|0
1613128160000|2021-02-12 11:09:20|||||||||1
1613128170000|2021-02-12 11:09:30|4565.4|4559.4|4564.1|4558.1|4565.4|4559.4|4564.1|4558.1|15
1613128180000|2021-02-12 11:09:40|4564.4|4558.4|4564.1|4558.1|4564.4|4558.4|4564.1|4558.1|3
1613128200000|2021-02-12 11:10:00|4564.4|4558.4|4565.4|4559.4|4565.4|4559.4|4564.1|4558.1|1
1613128210000|2021-02-12 11:10:10|4565.1|4559.1|4563.9|4557.9|4565.1|4559.1|4563.9|4557.9|1
1613128220000|2021-02-12 11:10:20|4564.1|4558.1|4564.4|4558.4|4564.4|4558.4|4564.1|4558.1|0
1613128240000|2021-02-12 11:10:40|4564.1|4558.1|4563.9|4557.9|4564.1|4558.1|4563.9|4557.9|1
1613128250000|2021-02-12 11:10:50|4564.1|4558.1|4564.4|4558.4|4564.4|4558.4|4563.9|4557.9|6
1613128260000|2021-02-12 11:11:00|4565.1|4559.1|4564.9|4558.9|4565.1|4559.1|4564.6|4558.6|2
1613128280000|2021-02-12 11:11:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1613128290000|2021-02-12 11:11:30|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4
1613128310000|2021-02-12 11:11:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|1
1613128320000|2021-02-12 11:12:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|1
1613128330000|2021-02-12 11:12:10|4565.9|4559.9|4566.6|4560.6|4566.6|4560.6|4565.9|4559.9|0
1613128340000|2021-02-12 11:12:20|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|1
1613128350000|2021-02-12 11:12:30|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|1
1613128360000|2021-02-12 11:12:40|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|3
1613128370000|2021-02-12 11:12:50|4565.4|4559.4|4565.6|4559.6|4565.6|4559.6|4565.4|4559.4|0
1613128380000|2021-02-12 11:13:00|4566.2|4560.2|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|2
1613128390000|2021-02-12 11:13:10|4566.1|4560.1|4565.6|4559.6|4566.4|4560.4|4565.6|4559.6|9
1613128400000|2021-02-12 11:13:20|4566.1|4560.1|4566.4|4560.4|4566.6|4560.6|4566.1|4560.1|0
1613128410000|2021-02-12 11:13:30|4566.9|4560.9|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|0
1613128420000|2021-02-12 11:13:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1613128430000|2021-02-12 11:13:50|4567.6|4561.6|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1613128450000|2021-02-12 11:14:10|4566.9|4560.9|4566.6|4560.6|4566.9|4560.9|4566.1|4560.1|0
1613128460000|2021-02-12 11:14:20|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1613128470000|2021-02-12 11:14:30|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|1
1613128490000|2021-02-12 11:14:50|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.9|4561.9|0
1613128500000|2021-02-12 11:15:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1613128510000|2021-02-12 11:15:10|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1613128530000|2021-02-12 11:15:30|4566.6|4560.6|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|2
1613128550000|2021-02-12 11:15:50|4567.2|4561.2|4567.9|4561.9|4567.9|4561.9|4567.2|4561.2|1
1613128560000|2021-02-12 11:16:00|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|1
1613128570000|2021-02-12 11:16:10|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1613128580000|2021-02-12 11:16:20|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|1
1613128590000|2021-02-12 11:16:30|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1613128600000|2021-02-12 11:16:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1613128630000|2021-02-12 11:17:10|4568.1|4562.1|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1613128640000|2021-02-12 11:17:20|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1613128650000|2021-02-12 11:17:30|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1613128660000|2021-02-12 11:17:40|4567.4|4561.4|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|1
1613128690000|2021-02-12 11:18:10|4567.6|4561.6|4566.9|4560.9|4567.6|4561.6|4566.9|4560.9|2
1613128700000|2021-02-12 11:18:20|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|1
1613128710000|2021-02-12 11:18:30|4566.4|4560.4|4566.1|4560.1|4566.4|4560.4|4566.1|4560.1|1
1613128740000|2021-02-12 11:19:00|4565.6|4559.6|4565.9|4559.9|4565.9|4559.9|4565.6|4559.6|0
1613128760000|2021-02-12 11:19:20|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1613128770000|2021-02-12 11:19:30|4565.1|4559.1|4563.9|4557.9|4565.1|4559.1|4563.9|4557.9|5
1613128780000|2021-02-12 11:19:40|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|3
1613128800000|2021-02-12 11:20:00|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4562.9|4556.9|1
1613128810000|2021-02-12 11:20:10|4563.2|4557.2|4563.4|4557.4|4563.6|4557.6|4563.1|4557.1|3
1613128820000|2021-02-12 11:20:20|4563.6|4557.6|4564.1|4558.1|4564.1|4558.1|4563.6|4557.6|2
1613128860000|2021-02-12 11:21:00|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1613128880000|2021-02-12 11:21:20|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1613128890000|2021-02-12 11:21:30|4564.6|4558.6|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|0
1613128910000|2021-02-12 11:21:50|4564.9|4558.9|4564.6|4558.6|4564.9|4558.9|4564.6|4558.6|0
1613128920000|2021-02-12 11:22:00|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|1
1613128930000|2021-02-12 11:22:10|||||||||1
1613128940000|2021-02-12 11:22:20|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1613128950000|2021-02-12 11:22:30|4564.6|4558.6|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|0
1613128960000|2021-02-12 11:22:40|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1613128980000|2021-02-12 11:23:00|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1613128990000|2021-02-12 11:23:10|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1613129010000|2021-02-12 11:23:30|4564.2|4558.2|4564.7|4558.7|4564.9|4558.9|4564.2|4558.2|2
1613129020000|2021-02-12 11:23:40|4564.6|4558.6|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|1
1613129030000|2021-02-12 11:23:50|4565.4|4559.4|4565.1|4559.1|4565.4|4559.4|4565.1|4559.1|1
1613129050000|2021-02-12 11:24:10|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.1|4558.1|0
1613129090000|2021-02-12 11:24:50|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1613129100000|2021-02-12 11:25:00|4564.1|4558.1|4563.9|4557.9|4564.1|4558.1|4563.9|4557.9|1
1613129110000|2021-02-12 11:25:10|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|1
1613129120000|2021-02-12 11:25:20|4564.6|4558.6|4564.9|4558.9|4564.9|4558.9|4564.6|4558.6|0
1613129130000|2021-02-12 11:25:30|4564.6|4558.6|4565.1|4559.1|4565.4|4559.4|4564.6|4558.6|1
1613129140000|2021-02-12 11:25:40|4564.9|4558.9|4564.6|4558.6|4564.9|4558.9|4564.4|4558.4|0
1613129150000|2021-02-12 11:25:50|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1613129210000|2021-02-12 11:26:50|4564.4|4558.4|4564.4|4558.4|4564.6|4558.6|4564.4|4558.4|0
1613129230000|2021-02-12 11:27:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1613129240000|2021-02-12 11:27:20|4564.6|4558.6|4563.4|4557.4|4564.6|4558.6|4563.4|4557.4|2
1613129250000|2021-02-12 11:27:30|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4563.1|4557.1|1
1613129260000|2021-02-12 11:27:40|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1613129290000|2021-02-12 11:28:10|4564.4|4558.4|4564.1|4558.1|4564.4|4558.4|4564.1|4558.1|1
1613129300000|2021-02-12 11:28:20|4563.6|4557.6|4564.1|4558.1|4564.1|4558.1|4563.4|4557.4|4
1613129330000|2021-02-12 11:28:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1613129340000|2021-02-12 11:29:00|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1613129360000|2021-02-12 11:29:20|4564.1|4558.1|4564.4|4558.4|4564.4|4558.4|4564.1|4558.1|1
1613129380000|2021-02-12 11:29:40|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|1
1613129390000|2021-02-12 11:29:50|4563.9|4557.9|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|0
1613129400000|2021-02-12 11:30:00|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|1
1613129410000|2021-02-12 11:30:10|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|1
1613129430000|2021-02-12 11:30:30|||||||||1
1613129480000|2021-02-12 11:31:20|4564.4|4558.4|4563.6|4557.6|4564.4|4558.4|4563.6|4557.6|1
1613129510000|2021-02-12 11:31:50|4564.1|4558.1|4564.4|4558.4|4564.4|4558.4|4564.1|4558.1|0
1613129520000|2021-02-12 11:32:00|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1613129530000|2021-02-12 11:32:10|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|1
1613129550000|2021-02-12 11:32:30|4565.1|4559.1|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|4
1613129560000|2021-02-12 11:32:40|4565.9|4559.9|4566.1|4560.1|4566.1|4560.1|4565.4|4559.4|2
1613129570000|2021-02-12 11:32:50|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|1
1613129580000|2021-02-12 11:33:00|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|1
1613129620000|2021-02-12 11:33:40|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|24
1613129640000|2021-02-12 11:34:00|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|2
1613129650000|2021-02-12 11:34:10|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|1
1613129670000|2021-02-12 11:34:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1613129680000|2021-02-12 11:34:40|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1613129690000|2021-02-12 11:34:50|4565.6|4559.6|4565.4|4559.4|4565.6|4559.6|4565.4|4559.4|0
1613129700000|2021-02-12 11:35:00|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1613129720000|2021-02-12 11:35:20|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|3
1613129740000|2021-02-12 11:35:40|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1613129750000|2021-02-12 11:35:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|1
1613129760000|2021-02-12 11:36:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|4
1613129780000|2021-02-12 11:36:20|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1613129790000|2021-02-12 11:36:30|||||||||1
1613129830000|2021-02-12 11:37:10|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|1
1613129840000|2021-02-12 11:37:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1613129850000|2021-02-12 11:37:30|4565.9|4559.9|4565.6|4559.6|4565.9|4559.9|4565.6|4559.6|3
1613129860000|2021-02-12 11:37:40|4565.4|4559.4|4565.1|4559.1|4565.4|4559.4|4565.1|4559.1|1
1613129870000|2021-02-12 11:37:50|4564.9|4558.9|4565.1|4559.1|4565.1|4559.1|4564.9|4558.9|15
1613129880000|2021-02-12 11:38:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1613129890000|2021-02-12 11:38:10|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1613129940000|2021-02-12 11:39:00|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1613129960000|2021-02-12 11:39:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|1
1613130010000|2021-02-12 11:40:10|||||||||1
1613130050000|2021-02-12 11:40:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1613130060000|2021-02-12 11:41:00|4565.1|4559.1|4566.6|4560.6|4566.6|4560.6|4564.9|4558.9|1
1613130070000|2021-02-12 11:41:10|4566.8|4560.8|4566.4|4560.4|4566.8|4560.8|4566.4|4560.4|1
1613130100000|2021-02-12 11:41:40|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1613130120000|2021-02-12 11:42:00|4566.4|4560.4|4566.6|4560.6|4566.6|4560.6|4566.4|4560.4|2
1613130140000|2021-02-12 11:42:20|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1613130160000|2021-02-12 11:42:40|4565.9|4559.9|4566.1|4560.1|4566.1|4560.1|4565.4|4559.4|1
1613130180000|2021-02-12 11:43:00|4565.9|4559.9|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|0
1613130220000|2021-02-12 11:43:40|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|1
1613130230000|2021-02-12 11:43:50|4566.8|4560.8|4566.6|4560.6|4566.8|4560.8|4566.6|4560.6|1
1613130240000|2021-02-12 11:44:00|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1613130260000|2021-02-12 11:44:20|4567.4|4561.4|4567.1|4561.1|4567.4|4561.4|4566.9|4560.9|1
1613130270000|2021-02-12 11:44:30|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|0
1613130310000|2021-02-12 11:45:10|||||||||1
1613130330000|2021-02-12 11:45:30|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|1
1613130350000|2021-02-12 11:45:50|4567.6|4561.6|4568.4|4562.4|4568.4|4562.4|4567.4|4561.4|0
1613130360000|2021-02-12 11:46:00|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|2
1613130370000|2021-02-12 11:46:10|4568.6|4562.6|4567.9|4561.9|4568.6|4562.6|4567.9|4561.9|1
1613130380000|2021-02-12 11:46:20|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1613130390000|2021-02-12 11:46:30|4568.6|4562.6|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|2
1613130400000|2021-02-12 11:46:40|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.9|4561.9|2
1613130410000|2021-02-12 11:46:50|4568.9|4562.9|4568.6|4562.6|4569.4|4563.4|4568.6|4562.6|1
1613130420000|2021-02-12 11:47:00|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|1
1613130460000|2021-02-12 11:47:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1613130470000|2021-02-12 11:47:50|4569.4|4563.4|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|1
1613130480000|2021-02-12 11:48:00|4568.4|4562.4|4568.9|4562.9|4568.9|4562.9|4568.4|4562.4|2
1613130520000|2021-02-12 11:48:40|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1613130530000|2021-02-12 11:48:50|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|1
1613130540000|2021-02-12 11:49:00|4569.1|4563.1|4568.9|4562.9|4569.4|4563.4|4568.9|4562.9|0
1613130560000|2021-02-12 11:49:20|4569.1|4563.1|4569.4|4563.4|4569.4|4563.4|4569.1|4563.1|1
1613130570000|2021-02-12 11:49:30|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|1
1613130590000|2021-02-12 11:49:50|4568.6|4562.6|4568.4|4562.4|4568.6|4562.6|4568.4|4562.4|0
1613130600000|2021-02-12 11:50:00|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.9|4561.9|1
1613130610000|2021-02-12 11:50:10|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|1
1613130620000|2021-02-12 11:50:20|4568.1|4562.1|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1613130630000|2021-02-12 11:50:30|4568.9|4562.9|4569.4|4563.4|4569.4|4563.4|4568.9|4562.9|1
1613130650000|2021-02-12 11:50:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1613130660000|2021-02-12 11:51:00|4569.9|4563.9|4569.4|4563.4|4570.1|4564.1|4569.4|4563.4|1
1613130710000|2021-02-12 11:51:50|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.6|4562.6|1
1613130730000|2021-02-12 11:52:10|4569.1|4563.1|4569.4|4563.4|4569.4|4563.4|4569.1|4563.1|0
1613130760000|2021-02-12 11:52:40|4569.9|4563.9|4570.9|4564.9|4570.9|4564.9|4569.9|4563.9|10
1613130780000|2021-02-12 11:53:00|4570.6|4564.6|4569.9|4563.9|4570.6|4564.6|4569.4|4563.4|3
1613130790000|2021-02-12 11:53:10|4570.4|4564.4|4570.6|4564.6|4570.6|4564.6|4570.4|4564.4|0
1613130800000|2021-02-12 11:53:20|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|1
1613130810000|2021-02-12 11:53:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1613130820000|2021-02-12 11:53:40|4570.9|4564.9|4571.4|4565.4|4571.4|4565.4|4570.9|4564.9|0
1613130830000|2021-02-12 11:53:50|4571.1|4565.1|4570.9|4564.9|4571.1|4565.1|4570.9|4564.9|0
1613130850000|2021-02-12 11:54:10|4570.4|4564.4|4570.9|4564.9|4571.4|4565.4|4570.4|4564.4|0
1613130880000|2021-02-12 11:54:40|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|1
1613130890000|2021-02-12 11:54:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|24
1613130920000|2021-02-12 11:55:20|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1613130940000|2021-02-12 11:55:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|2
1613130950000|2021-02-12 11:55:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|1
1613130960000|2021-02-12 11:56:00|4571.4|4565.4|4570.4|4564.4|4571.4|4565.4|4570.4|4564.4|1
1613130980000|2021-02-12 11:56:20|4570.3|4564.3|4569.3|4563.3|4570.3|4564.3|4569.3|4563.3|1
1613131010000|2021-02-12 11:56:50|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|1
1613131040000|2021-02-12 11:57:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|2
1613131050000|2021-02-12 11:57:30|4568.1|4562.1|4567.8|4561.8|4568.1|4562.1|4567.8|4561.8|1
1613131070000|2021-02-12 11:57:50|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|2
1613131080000|2021-02-12 11:58:00|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1613131090000|2021-02-12 11:58:10|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|5
1613131100000|2021-02-12 11:58:20|4565.3|4559.3|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|1
1613131110000|2021-02-12 11:58:30|4565.3|4559.3|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|1
1613131120000|2021-02-12 11:58:40|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|1
1613131130000|2021-02-12 11:58:50|4564.8|4558.8|4565.1|4559.1|4565.3|4559.3|4564.8|4558.8|2
1613131140000|2021-02-12 11:59:00|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1613131190000|2021-02-12 11:59:50|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1613131200000|2021-02-12 12:00:00|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|0
1613131210000|2021-02-12 12:00:10|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1613131220000|2021-02-12 12:00:20|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1613131280000|2021-02-12 12:01:20|4566.1|4560.1|4568.8|4562.8|4568.8|4562.8|4566.1|4560.1|8
1613131290000|2021-02-12 12:01:30|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|0
1613131300000|2021-02-12 12:01:40|4569.6|4563.6|4569.8|4563.8|4570.1|4564.1|4569.6|4563.6|1
1613131310000|2021-02-12 12:01:50|4570.1|4564.1|4571.3|4565.3|4571.3|4565.3|4570.1|4564.1|4
1613131320000|2021-02-12 12:02:00|4570.3|4564.3|4569.8|4563.8|4570.8|4564.8|4569.3|4563.3|16
1613131330000|2021-02-12 12:02:10|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4570.1|4564.1|0
1613131350000|2021-02-12 12:02:30|4570.6|4564.6|4569.8|4563.8|4570.6|4564.6|4569.8|4563.8|1
1613131360000|2021-02-12 12:02:40|4570.1|4564.1|4571.3|4565.3|4571.3|4565.3|4570.1|4564.1|4
1613131370000|2021-02-12 12:02:50|4571.1|4565.1|4569.8|4563.8|4571.1|4565.1|4569.8|4563.8|6
1613131400000|2021-02-12 12:03:20|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1613131410000|2021-02-12 12:03:30|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4568.3|4562.3|0
1613131420000|2021-02-12 12:03:40|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1613131430000|2021-02-12 12:03:50|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1613131450000|2021-02-12 12:04:10|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|0
1613131470000|2021-02-12 12:04:30|4568.6|4562.6|4568.3|4562.3|4568.6|4562.6|4568.3|4562.3|0
1613131480000|2021-02-12 12:04:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1613131510000|2021-02-12 12:05:10|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1613131540000|2021-02-12 12:05:40|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|1
1613131550000|2021-02-12 12:05:50|4566.6|4560.6|4566.8|4560.8|4566.8|4560.8|4566.6|4560.6|0
1613131570000|2021-02-12 12:06:10|4566.3|4560.3|4566.8|4560.8|4566.8|4560.8|4566.3|4560.3|2
1613131610000|2021-02-12 12:06:50|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|2
1613131630000|2021-02-12 12:07:10|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1613131640000|2021-02-12 12:07:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1613131670000|2021-02-12 12:07:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|2
1613131680000|2021-02-12 12:08:00|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1613131700000|2021-02-12 12:08:20|4567.6|4561.6|4568.3|4562.3|4568.3|4562.3|4567.6|4561.6|0
1613131740000|2021-02-12 12:09:00|4568.6|4562.6|4567.1|4561.1|4569.1|4563.1|4567.1|4561.1|4
1613131750000|2021-02-12 12:09:10|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1613131760000|2021-02-12 12:09:20|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1613131770000|2021-02-12 12:09:30|4568.1|4562.1|4567.1|4561.1|4568.1|4562.1|4567.1|4561.1|1
1613131790000|2021-02-12 12:09:50|4568.1|4562.1|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|1
1613131800000|2021-02-12 12:10:00|4568.1|4562.1|4567.8|4561.8|4568.1|4562.1|4567.8|4561.8|0
1613131810000|2021-02-12 12:10:10|4568.1|4562.1|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|1
1613131820000|2021-02-12 12:10:20|4567.3|4561.3|4567.1|4561.1|4567.8|4561.8|4567.1|4561.1|2
1613131830000|2021-02-12 12:10:30|4566.9|4560.9|4566.8|4560.8|4566.9|4560.9|4566.6|4560.6|1
1613131850000|2021-02-12 12:10:50|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1613131870000|2021-02-12 12:11:10|4567.1|4561.1|4566.8|4560.8|4567.1|4561.1|4566.8|4560.8|1
1613131890000|2021-02-12 12:11:30|4567.1|4561.1|4567.3|4561.3|4567.3|4561.3|4567.1|4561.1|0
1613131930000|2021-02-12 12:12:10|4567.1|4561.1|4566.3|4560.3|4567.1|4561.1|4566.3|4560.3|0
1613131950000|2021-02-12 12:12:30|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|1
1613131970000|2021-02-12 12:12:50|4565.6|4559.6|4564.8|4558.8|4565.6|4559.6|4564.8|4558.8|0
1613131980000|2021-02-12 12:13:00|4564.6|4558.6|4565.3|4559.3|4565.3|4559.3|4564.6|4558.6|3
1613131990000|2021-02-12 12:13:10|||||||||1
1613132010000|2021-02-12 12:13:30|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|0
1613132020000|2021-02-12 12:13:40|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1613132030000|2021-02-12 12:13:50|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|1
1613132050000|2021-02-12 12:14:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|1
1613132070000|2021-02-12 12:14:30|||||||||1
1613132080000|2021-02-12 12:14:40|4566.9|4560.9|4566.8|4560.8|4566.9|4560.9|4566.8|4560.8|3
1613132090000|2021-02-12 12:14:50|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|1
1613132100000|2021-02-12 12:15:00|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|1
1613132110000|2021-02-12 12:15:10|4567.8|4561.8|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1613132140000|2021-02-12 12:15:40|4567.6|4561.6|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|0
1613132150000|2021-02-12 12:15:50|4567.6|4561.6|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|0
1613132180000|2021-02-12 12:16:20|4567.3|4561.3|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1613132190000|2021-02-12 12:16:30|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1613132220000|2021-02-12 12:17:00|4566.8|4560.8|4566.6|4560.6|4566.8|4560.8|4566.6|4560.6|1
1613132230000|2021-02-12 12:17:10|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1613132240000|2021-02-12 12:17:20|4566.6|4560.6|4566.8|4560.8|4566.8|4560.8|4566.6|4560.6|0
1613132270000|2021-02-12 12:17:50|4567.1|4561.1|4566.8|4560.8|4567.8|4561.8|4566.8|4560.8|0
1613132280000|2021-02-12 12:18:00|4567.1|4561.1|4567.8|4561.8|4568.3|4562.3|4567.1|4561.1|1
1613132290000|2021-02-12 12:18:10|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|1
1613132300000|2021-02-12 12:18:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1613132320000|2021-02-12 12:18:40|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1613132340000|2021-02-12 12:19:00|4566.8|4560.8|4566.1|4560.1|4566.8|4560.8|4566.1|4560.1|3
1613132360000|2021-02-12 12:19:20|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4566.8|4560.8|1
1613132370000|2021-02-12 12:19:30|4567.3|4561.3|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1613132440000|2021-02-12 12:20:40|4567.1|4561.1|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|1
1613132460000|2021-02-12 12:21:00|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1613132480000|2021-02-12 12:21:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1613132500000|2021-02-12 12:21:40|4567.6|4561.6|4568.3|4562.3|4569.1|4563.1|4567.6|4561.6|5
1613132520000|2021-02-12 12:22:00|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1613132530000|2021-02-12 12:22:10|4568.8|4562.8|4569.1|4563.1|4569.1|4563.1|4568.8|4562.8|11
1613132540000|2021-02-12 12:22:20|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|1
1613132550000|2021-02-12 12:22:30|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|3
1613132560000|2021-02-12 12:22:40|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|1
1613132580000|2021-02-12 12:23:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1613132600000|2021-02-12 12:23:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|0
1613132660000|2021-02-12 12:24:20|4570.1|4564.1|4571.8|4565.8|4571.8|4565.8|4570.1|4564.1|4
1613132700000|2021-02-12 12:25:00|4571.6|4565.6|4571.3|4565.3|4572.3|4566.3|4571.3|4565.3|1
1613132710000|2021-02-12 12:25:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|1
1613132720000|2021-02-12 12:25:20|4572.6|4566.6|4573.3|4567.3|4573.3|4567.3|4572.6|4566.6|2
1613132730000|2021-02-12 12:25:30|4573.6|4567.6|4572.6|4566.6|4573.6|4567.6|4572.1|4566.1|14
1613132740000|2021-02-12 12:25:40|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.1|4567.1|2
1613132750000|2021-02-12 12:25:50|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|1
1613132760000|2021-02-12 12:26:00|4574.1|4568.1|4573.3|4567.3|4574.1|4568.1|4573.3|4567.3|5
1613132770000|2021-02-12 12:26:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|0
1613132780000|2021-02-12 12:26:20|4573.8|4567.8|4573.1|4567.1|4573.8|4567.8|4573.1|4567.1|0
1613132790000|2021-02-12 12:26:30|4572.8|4566.8|4572.8|4566.8|4573.1|4567.1|4572.6|4566.6|1
1613132800000|2021-02-12 12:26:40|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1613132810000|2021-02-12 12:26:50|4572.8|4566.8|4573.1|4567.1|4573.3|4567.3|4572.6|4566.6|0
1613132820000|2021-02-12 12:27:00|4573.3|4567.3|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|2
1613132830000|2021-02-12 12:27:10|4573.1|4567.1|4573.3|4567.3|4573.3|4567.3|4573.1|4567.1|0
1613132850000|2021-02-12 12:27:30|4573.6|4567.6|4572.8|4566.8|4573.6|4567.6|4572.8|4566.8|2
1613132860000|2021-02-12 12:27:40|4572.6|4566.6|4571.6|4565.6|4572.8|4566.8|4571.6|4565.6|0
1613132870000|2021-02-12 12:27:50|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1613132880000|2021-02-12 12:28:00|||||||||2
1613132890000|2021-02-12 12:28:10|4571.1|4565.1|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|1
1613132900000|2021-02-12 12:28:20|4570.6|4564.6|4570.3|4564.3|4570.6|4564.6|4570.3|4564.3|1
1613132910000|2021-02-12 12:28:30|4570.6|4564.6|4570.8|4564.8|4570.8|4564.8|4570.6|4564.6|0
1613132920000|2021-02-12 12:28:40|4571|4565|4571.6|4565.6|4571.6|4565.6|4571|4565|34
1613132940000|2021-02-12 12:29:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1613133000000|2021-02-12 12:30:00|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1613133010000|2021-02-12 12:30:10|||||||||2
1613133020000|2021-02-12 12:30:20|4572.1|4566.1|4571.3|4565.3|4572.1|4566.1|4571.3|4565.3|0
1613133030000|2021-02-12 12:30:30|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|0
1613133040000|2021-02-12 12:30:40|4571.6|4565.6|4571.6|4565.6|4571.8|4565.8|4571.3|4565.3|0
1613133060000|2021-02-12 12:31:00|4571.8|4565.8|4571.3|4565.3|4571.8|4565.8|4571.3|4565.3|1
1613133090000|2021-02-12 12:31:30|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1613133120000|2021-02-12 12:32:00|||||||||1
1613133180000|2021-02-12 12:33:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1613133200000|2021-02-12 12:33:20|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1613133210000|2021-02-12 12:33:30|4572.1|4566.1|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|0
1613133220000|2021-02-12 12:33:40|4572.3|4566.3|4571.3|4565.3|4572.3|4566.3|4571.3|4565.3|1
1613133230000|2021-02-12 12:33:50|4571.6|4565.6|4571.3|4565.3|4571.6|4565.6|4571.3|4565.3|0
1613133240000|2021-02-12 12:34:00|4571.8|4565.8|4571.6|4565.6|4572.3|4566.3|4571.6|4565.6|1
1613133250000|2021-02-12 12:34:10|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1613133260000|2021-02-12 12:34:20|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.3|4565.3|0
1613133270000|2021-02-12 12:34:30|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|0
1613133290000|2021-02-12 12:34:50|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1613133300000|2021-02-12 12:35:00|4573.1|4567.1|4573.3|4567.3|4573.3|4567.3|4573.1|4567.1|0
1613133310000|2021-02-12 12:35:10|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|1
1613133320000|2021-02-12 12:35:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1613133330000|2021-02-12 12:35:30|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|1
1613133340000|2021-02-12 12:35:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1613133360000|2021-02-12 12:36:00|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1613133390000|2021-02-12 12:36:30|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|1
1613133400000|2021-02-12 12:36:40|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|1
1613133410000|2021-02-12 12:36:50|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1613133440000|2021-02-12 12:37:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1613133460000|2021-02-12 12:37:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1613133480000|2021-02-12 12:38:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|1
1613133490000|2021-02-12 12:38:10|4573.1|4567.1|4572.8|4566.8|4573.1|4567.1|4572.3|4566.3|1
1613133500000|2021-02-12 12:38:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|4
1613133530000|2021-02-12 12:38:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4
1613133580000|2021-02-12 12:39:40|4574.8|4568.8|4576.3|4570.3|4576.3|4570.3|4574.8|4568.8|2
1613133590000|2021-02-12 12:39:50|||||||||8
1613133610000|2021-02-12 12:40:10|4575.8|4569.8|4576.3|4570.3|4576.3|4570.3|4575.8|4569.8|3
1613133630000|2021-02-12 12:40:30|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|1
1613133640000|2021-02-12 12:40:40|4576.8|4570.8|4579.8|4573.8|4581.3|4575.3|4576.6|4570.6|14
1613133650000|2021-02-12 12:40:50|4580.1|4574.1|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|4
1613133660000|2021-02-12 12:41:00|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|2
1613133670000|2021-02-12 12:41:10|4580.6|4574.6|4579.8|4573.8|4580.6|4574.6|4579.8|4573.8|2
1613133680000|2021-02-12 12:41:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1613133690000|2021-02-12 12:41:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|2
1613133700000|2021-02-12 12:41:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.8|4573.8|0
1613133710000|2021-02-12 12:41:50|4579.8|4573.8|4580.8|4574.8|4581.3|4575.3|4579.8|4573.8|15
1613133730000|2021-02-12 12:42:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|5
1613133740000|2021-02-12 12:42:20|4579.8|4573.8|4580.8|4574.8|4580.8|4574.8|4579.8|4573.8|1
1613133750000|2021-02-12 12:42:30|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4580.8|4574.8|11
1613133760000|2021-02-12 12:42:40|4581.3|4575.3|4580.1|4574.1|4581.3|4575.3|4580.1|4574.1|3
1613133770000|2021-02-12 12:42:50|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|3
1613133780000|2021-02-12 12:43:00|4580.3|4574.3|4578.8|4572.8|4580.3|4574.3|4578.8|4572.8|21
1613133820000|2021-02-12 12:43:40|4579.1|4573.1|4579.8|4573.8|4580.1|4574.1|4579.1|4573.1|0
1613133830000|2021-02-12 12:43:50|4580.1|4574.1|4579.8|4573.8|4580.1|4574.1|4579.8|4573.8|0
1613133860000|2021-02-12 12:44:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|2
1613133890000|2021-02-12 12:44:50|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4580.3|4574.3|0
1613133900000|2021-02-12 12:45:00|4581.1|4575.1|4581.1|4575.1|4581.3|4575.3|4580.6|4574.6|3
1613133910000|2021-02-12 12:45:10|4581.3|4575.3|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1613133950000|2021-02-12 12:45:50|4582.3|4576.3|4582.1|4576.1|4582.3|4576.3|4582.1|4576.1|2
1613133960000|2021-02-12 12:46:00|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1613133970000|2021-02-12 12:46:10|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|13
1613133980000|2021-02-12 12:46:20|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|6
1613133990000|2021-02-12 12:46:30|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1613134000000|2021-02-12 12:46:40|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1613134010000|2021-02-12 12:46:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1613134030000|2021-02-12 12:47:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1613134040000|2021-02-12 12:47:20|4579.8|4573.8|4579.1|4573.1|4579.8|4573.8|4579.1|4573.1|3
1613134050000|2021-02-12 12:47:30|4579.6|4573.6|4581.1|4575.1|4581.1|4575.1|4579.6|4573.6|1
1613134060000|2021-02-12 12:47:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|0
1613134080000|2021-02-12 12:48:00|4580.6|4574.6|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|1
1613134090000|2021-02-12 12:48:10|4580.6|4574.6|4579.8|4573.8|4580.6|4574.6|4579.8|4573.8|0
1613134100000|2021-02-12 12:48:20|4580|4574|4579.8|4573.8|4580|4574|4579.8|4573.8|2
1613134150000|2021-02-12 12:49:10|4579|4573|4578.8|4572.8|4579|4573|4578.8|4572.8|0
1613134190000|2021-02-12 12:49:50|4579.1|4573.1|4579.8|4573.8|4579.8|4573.8|4579.1|4573.1|3
1613134220000|2021-02-12 12:50:20|4579.5|4573.5|4578.8|4572.8|4579.5|4573.5|4578.8|4572.8|1
1613134230000|2021-02-12 12:50:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1613134240000|2021-02-12 12:50:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|1
1613134270000|2021-02-12 12:51:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1613134280000|2021-02-12 12:51:20|4576.3|4570.3|4577.8|4571.8|4578.3|4572.3|4576.3|4570.3|1
1613134290000|2021-02-12 12:51:30|||||||||1
1613134300000|2021-02-12 12:51:40|||||||||1
1613134310000|2021-02-12 12:51:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1613134320000|2021-02-12 12:52:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|1
1613134330000|2021-02-12 12:52:10|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|0
1613134340000|2021-02-12 12:52:20|4578.6|4572.6|4577.8|4571.8|4578.6|4572.6|4577.8|4571.8|9
1613134350000|2021-02-12 12:52:30|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4578.1|4572.1|0
1613134360000|2021-02-12 12:52:40|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4578.1|4572.1|0
1613134370000|2021-02-12 12:52:50|4577.8|4571.8|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|0
1613134380000|2021-02-12 12:53:00|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4577.8|4571.8|2
1613134390000|2021-02-12 12:53:10|4577.8|4571.8|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|0
1613134400000|2021-02-12 12:53:20|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|2
1613134410000|2021-02-12 12:53:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1613134420000|2021-02-12 12:53:40|4578.6|4572.6|4580.1|4574.1|4580.1|4574.1|4578.6|4572.6|2
1613134430000|2021-02-12 12:53:50|4579.8|4573.8|4579.8|4573.8|4580|4574|4579.8|4573.8|1
1613134440000|2021-02-12 12:54:00|4581|4575|4580.1|4574.1|4581|4575|4580.1|4574.1|2
1613134450000|2021-02-12 12:54:10|4579.1|4573.1|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|4
1613134460000|2021-02-12 12:54:20|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4578.1|4572.1|1
1613134470000|2021-02-12 12:54:30|4578.1|4572.1|4577.3|4571.3|4578.1|4572.1|4577.3|4571.3|10
1613134480000|2021-02-12 12:54:40|4576.8|4570.8|4578.1|4572.1|4578.1|4572.1|4576.6|4570.6|10
1613134490000|2021-02-12 12:54:50|4577.5|4571.5|4577.6|4571.6|4578.1|4572.1|4577.3|4571.3|11
1613134500000|2021-02-12 12:55:00|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1613134510000|2021-02-12 12:55:10|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|0
1613134520000|2021-02-12 12:55:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4
1613134540000|2021-02-12 12:55:40|4575.8|4569.8|4575.6|4569.6|4575.8|4569.8|4575.6|4569.6|0
1613134550000|2021-02-12 12:55:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|5
1613134560000|2021-02-12 12:56:00|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1613134570000|2021-02-12 12:56:10|||||||||2
1613134580000|2021-02-12 12:56:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1613134590000|2021-02-12 12:56:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1613134600000|2021-02-12 12:56:40|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1613134610000|2021-02-12 12:56:50|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|0
1613134620000|2021-02-12 12:57:00|4575.6|4569.6|4576.3|4570.3|4576.3|4570.3|4575.6|4569.6|0
1613134630000|2021-02-12 12:57:10|4576.1|4570.1|4575.8|4569.8|4576.1|4570.1|4575.8|4569.8|0
1613134640000|2021-02-12 12:57:20|4575.6|4569.6|4576.1|4570.1|4576.1|4570.1|4575.6|4569.6|0
1613134650000|2021-02-12 12:57:30|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|1
1613134660000|2021-02-12 12:57:40|4575.6|4569.6|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|1
1613134680000|2021-02-12 12:58:00|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|6
1613134690000|2021-02-12 12:58:10|4574.6|4568.6|4574.3|4568.3|4574.6|4568.6|4574.3|4568.3|1
1613134700000|2021-02-12 12:58:20|||||||||1
1613134710000|2021-02-12 12:58:30|||||||||2
1613134720000|2021-02-12 12:58:40|4574.1|4568.1|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|0
1613134730000|2021-02-12 12:58:50|4574.8|4568.8|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|8
1613134750000|2021-02-12 12:59:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1613134770000|2021-02-12 12:59:30|4574.1|4568.1|4574.1|4568.1|4574.3|4568.3|4574.1|4568.1|0
1613134780000|2021-02-12 12:59:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1613134800000|2021-02-12 13:00:00|4574.1|4568.1|4575.1|4569.1|4575.1|4569.1|4574.1|4568.1|4
1613134810000|2021-02-12 13:00:10|4574.8|4568.8|4575.1|4569.1|4575.1|4569.1|4574.8|4568.8|0
1613134820000|2021-02-12 13:00:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1613134830000|2021-02-12 13:00:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1613134850000|2021-02-12 13:00:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1613134860000|2021-02-12 13:01:00|4575.6|4569.6|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|0
1613134870000|2021-02-12 13:01:10|4574.8|4568.8|4574.8|4568.8|4575.1|4569.1|4574.8|4568.8|2
1613134900000|2021-02-12 13:01:40|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1613134960000|2021-02-12 13:02:40|||||||||1
1613134970000|2021-02-12 13:02:50|4575.3|4569.3|4574.8|4568.8|4575.3|4569.3|4574.6|4568.6|2
1613134980000|2021-02-12 13:03:00|||||||||1
1613134990000|2021-02-12 13:03:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1613135000000|2021-02-12 13:03:20|4574.8|4568.8|4575.1|4569.1|4575.1|4569.1|4574.8|4568.8|2
1613135010000|2021-02-12 13:03:30|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|0
1613135020000|2021-02-12 13:03:40|4576|4570|4575.3|4569.3|4576|4570|4575.3|4569.3|1
1613135040000|2021-02-12 13:04:00|4576.8|4570.8|4574.6|4568.6|4576.8|4570.8|4573.8|4567.8|7
1613135050000|2021-02-12 13:04:10|4574.3|4568.3|4576.1|4570.1|4576.1|4570.1|4574.3|4568.3|1
1613135060000|2021-02-12 13:04:20|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4574.8|4568.8|0
1613135070000|2021-02-12 13:04:30|4575.6|4569.6|4575.8|4569.8|4575.8|4569.8|4575.6|4569.6|1
1613135090000|2021-02-12 13:04:50|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1613135100000|2021-02-12 13:05:00|4576.1|4570.1|4575.8|4569.8|4576.1|4570.1|4575.8|4569.8|1
1613135120000|2021-02-12 13:05:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1613135130000|2021-02-12 13:05:30|4575.8|4569.8|4575.6|4569.6|4575.8|4569.8|4575.6|4569.6|3
1613135150000|2021-02-12 13:05:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1613135160000|2021-02-12 13:06:00|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|1
1613135170000|2021-02-12 13:06:10|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|1
1613135190000|2021-02-12 13:06:30|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1613135210000|2021-02-12 13:06:50|4575.3|4569.3|4574.6|4568.6|4575.3|4569.3|4574.6|4568.6|4
1613135220000|2021-02-12 13:07:00|4574.3|4568.3|4574.1|4568.1|4574.3|4568.3|4573.8|4567.8|3
1613135230000|2021-02-12 13:07:10|4574.3|4568.3|4574.1|4568.1|4574.8|4568.8|4574.1|4568.1|4
1613135240000|2021-02-12 13:07:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1613135260000|2021-02-12 13:07:40|4573.3|4567.3|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|1
1613135270000|2021-02-12 13:07:50|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|1
1613135280000|2021-02-12 13:08:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1613135300000|2021-02-12 13:08:20|4573.3|4567.3|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|1
1613135310000|2021-02-12 13:08:30|4574.1|4568.1|4573.6|4567.6|4574.1|4568.1|4573.6|4567.6|1
1613135320000|2021-02-12 13:08:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|2
1613135330000|2021-02-12 13:08:50|4574.3|4568.3|4574.8|4568.8|4575|4569|4574.3|4568.3|2
1613135350000|2021-02-12 13:09:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1613135360000|2021-02-12 13:09:20|4575.1|4569.1|4575.8|4569.8|4576.1|4570.1|4575.1|4569.1|2
1613135370000|2021-02-12 13:09:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4575.8|4569.8|0
1613135380000|2021-02-12 13:09:40|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|1
1613135390000|2021-02-12 13:09:50|4575.6|4569.6|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|0
1613135400000|2021-02-12 13:10:00|4575.6|4569.6|4575.3|4569.3|4576.3|4570.3|4575.3|4569.3|3
1613135410000|2021-02-12 13:10:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.3|4569.3|0
1613135420000|2021-02-12 13:10:20|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1613135430000|2021-02-12 13:10:30|4575.3|4569.3|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|2
1613135440000|2021-02-12 13:10:40|4575.3|4569.3|4574.5|4568.5|4575.3|4569.3|4574.5|4568.5|6
1613135450000|2021-02-12 13:10:50|4575|4569|4574.5|4568.5|4575|4569|4574.5|4568.5|1
1613135500000|2021-02-12 13:11:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1613135510000|2021-02-12 13:11:50|4574.3|4568.3|4573.5|4567.5|4574.3|4568.3|4573.5|4567.5|3
1613135520000|2021-02-12 13:12:00|4574|4568|4573.5|4567.5|4574|4568|4573.5|4567.5|11
1613135530000|2021-02-12 13:12:10|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|1
1613135540000|2021-02-12 13:12:20|4573|4567|4573|4567|4573|4567|4573|4567|5
1613135560000|2021-02-12 13:12:40|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|7
1613135570000|2021-02-12 13:12:50|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.5|4566.5|0
1613135580000|2021-02-12 13:13:00|4573|4567|4573|4567|4573|4567|4573|4567|1
1613135600000|2021-02-12 13:13:20|4573.3|4567.3|4573.5|4567.5|4573.5|4567.5|4573.3|4567.3|0
1613135610000|2021-02-12 13:13:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1613135620000|2021-02-12 13:13:40|4573|4567|4573|4567|4573.3|4567.3|4573|4567|2
1613135630000|2021-02-12 13:13:50|4572.8|4566.8|4572.5|4566.5|4573|4567|4572.5|4566.5|1
1613135660000|2021-02-12 13:14:20|4572|4566|4571.8|4565.8|4572|4566|4571.5|4565.5|2
1613135670000|2021-02-12 13:14:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1613135680000|2021-02-12 13:14:40|4571.8|4565.8|4572|4566|4572.3|4566.3|4571.8|4565.8|2
1613135690000|2021-02-12 13:14:50|4572.3|4566.3|4572|4566|4572.3|4566.3|4571.8|4565.8|2
1613135700000|2021-02-12 13:15:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1613135710000|2021-02-12 13:15:10|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1613135730000|2021-02-12 13:15:30|4570.8|4564.8|4569.5|4563.5|4570.8|4564.8|4569.5|4563.5|3
1613135740000|2021-02-12 13:15:40|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|1
1613135750000|2021-02-12 13:15:50|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569|4563|2
1613135760000|2021-02-12 13:16:00|4569.1|4563.1|4569.8|4563.8|4569.8|4563.8|4569.1|4563.1|2
1613135770000|2021-02-12 13:16:10|4569.5|4563.5|4568.5|4562.5|4569.5|4563.5|4567.8|4561.8|40
1613135780000|2021-02-12 13:16:20|4568.3|4562.3|4569|4563|4569.3|4563.3|4568.3|4562.3|5
1613135790000|2021-02-12 13:16:30|4569.3|4563.3|4568.3|4562.3|4569.5|4563.5|4568.3|4562.3|2
1613135810000|2021-02-12 13:16:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1613135820000|2021-02-12 13:17:00|4569|4563|4570|4564|4570|4564|4569|4563|7
1613135830000|2021-02-12 13:17:10|||||||||5
1613135840000|2021-02-12 13:17:20|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569|4563|2
1613135850000|2021-02-12 13:17:30|4569.8|4563.8|4569.5|4563.5|4569.8|4563.8|4569.3|4563.3|0
1613135860000|2021-02-12 13:17:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.5|4563.5|0
1613135880000|2021-02-12 13:18:00|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|1
1613135900000|2021-02-12 13:18:20|4570.8|4564.8|4570.5|4564.5|4570.8|4564.8|4570.5|4564.5|2
1613135910000|2021-02-12 13:18:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1613135920000|2021-02-12 13:18:40|4571|4565|4571.5|4565.5|4571.5|4565.5|4571|4565|1
1613135940000|2021-02-12 13:19:00|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|1
1613135960000|2021-02-12 13:19:20|4570.5|4564.5|4570.5|4564.5|4571.3|4565.3|4570.5|4564.5|5
1613135980000|2021-02-12 13:19:40|4570.8|4564.8|4569.5|4563.5|4571|4565|4569.5|4563.5|3
1613135990000|2021-02-12 13:19:50|4569|4563|4569.3|4563.3|4569.3|4563.3|4569|4563|1
1613136000000|2021-02-12 13:20:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1613136010000|2021-02-12 13:20:10|4569|4563|4570|4564|4570|4564|4569|4563|3
1613136020000|2021-02-12 13:20:20|4570.3|4564.3|4570|4564|4570.3|4564.3|4569.8|4563.8|1
1613136030000|2021-02-12 13:20:30|4569|4563|4569|4563|4569.3|4563.3|4569|4563|1
1613136040000|2021-02-12 13:20:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1613136050000|2021-02-12 13:20:50|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|1
1613136070000|2021-02-12 13:21:10|4569.1|4563.1|4568.8|4562.8|4569.1|4563.1|4568.8|4562.8|0
1613136080000|2021-02-12 13:21:20|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|1
1613136090000|2021-02-12 13:21:30|4569.8|4563.8|4569.8|4563.8|4570|4564|4569.5|4563.5|0
1613136100000|2021-02-12 13:21:40|4569.3|4563.3|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|5
1613136110000|2021-02-12 13:21:50|4569.3|4563.3|4571|4565|4571|4565|4569.3|4563.3|3
1613136120000|2021-02-12 13:22:00|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|0
1613136130000|2021-02-12 13:22:10|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1613136140000|2021-02-12 13:22:20|4571.5|4565.5|4571.3|4565.3|4571.5|4565.5|4571.3|4565.3|2
1613136170000|2021-02-12 13:22:50|||||||||1
1613136190000|2021-02-12 13:23:10|4571.5|4565.5|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|2
1613136200000|2021-02-12 13:23:20|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|0
1613136210000|2021-02-12 13:23:30|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|1
1613136220000|2021-02-12 13:23:40|4572.5|4566.5|4570.8|4564.8|4572.5|4566.5|4570.8|4564.8|4
1613136230000|2021-02-12 13:23:50|4571|4565|4571.3|4565.3|4571.3|4565.3|4571|4565|0
1613136240000|2021-02-12 13:24:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1613136250000|2021-02-12 13:24:10|4571.3|4565.3|4571|4565|4571.3|4565.3|4571|4565|1
1613136260000|2021-02-12 13:24:20|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|0
1613136270000|2021-02-12 13:24:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1613136280000|2021-02-12 13:24:40|4569.5|4563.5|4569.5|4563.5|4569.8|4563.8|4569.5|4563.5|0
1613136290000|2021-02-12 13:24:50|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|1
1613136300000|2021-02-12 13:25:00|4569.3|4563.3|4569.3|4563.3|4569.5|4563.5|4569|4563|2
1613136310000|2021-02-12 13:25:10|4570|4564|4570.5|4564.5|4571|4565|4570|4564|5
1613136320000|2021-02-12 13:25:20|4570.8|4564.8|4571|4565|4571|4565|4570.8|4564.8|2
1613136330000|2021-02-12 13:25:30|4571.3|4565.3|4572|4566|4572.3|4566.3|4571.3|4565.3|1
1613136340000|2021-02-12 13:25:40|4571.5|4565.5|4571.3|4565.3|4571.5|4565.5|4571.3|4565.3|3
1613136350000|2021-02-12 13:25:50|4571.5|4565.5|4571.3|4565.3|4571.5|4565.5|4571.3|4565.3|1
1613136360000|2021-02-12 13:26:00|4572|4566|4571.8|4565.8|4572|4566|4571.5|4565.5|0
1613136370000|2021-02-12 13:26:10|4572|4566|4571.8|4565.8|4572.3|4566.3|4571.5|4565.5|2
1613136380000|2021-02-12 13:26:20|4572|4566|4571.5|4565.5|4572|4566|4571.5|4565.5|0
1613136390000|2021-02-12 13:26:30|||||||||2
1613136400000|2021-02-12 13:26:40|4571.3|4565.3|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|1
1613136410000|2021-02-12 13:26:50|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1613136420000|2021-02-12 13:27:00|4571.5|4565.5|4570.3|4564.3|4571.5|4565.5|4570|4564|6
1613136430000|2021-02-12 13:27:10|4570|4564|4570.3|4564.3|4570.3|4564.3|4570|4564|1
1613136440000|2021-02-12 13:27:20|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|0
1613136450000|2021-02-12 13:27:30|4570.3|4564.3|4572|4566|4572|4566|4570.3|4564.3|0
1613136460000|2021-02-12 13:27:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1613136470000|2021-02-12 13:27:50|4572.8|4566.8|4572.8|4566.8|4573.3|4567.3|4572.5|4566.5|68
1613136480000|2021-02-12 13:28:00|4573|4567|4573.3|4567.3|4573.8|4567.8|4572.8|4566.8|1
1613136490000|2021-02-12 13:28:10|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|1
1613136500000|2021-02-12 13:28:20|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1613136510000|2021-02-12 13:28:30|4574|4568|4573.5|4567.5|4574.3|4568.3|4573.5|4567.5|3
1613136520000|2021-02-12 13:28:40|4573|4567|4573|4567|4573.3|4567.3|4573|4567|1
1613136530000|2021-02-12 13:28:50|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|0
1613136540000|2021-02-12 13:29:00|4572.8|4566.8|4571.5|4565.5|4572.8|4566.8|4571.5|4565.5|6
1613136560000|2021-02-12 13:29:20|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|1
1613136570000|2021-02-12 13:29:30|4572.3|4566.3|4571.5|4565.5|4572.3|4566.3|4571.3|4565.3|2
1613136580000|2021-02-12 13:29:40|4571.3|4565.3|4570|4564|4571.3|4565.3|4570|4564|2
1613136590000|2021-02-12 13:29:50|4570.3|4564.3|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|1
1613136600000|2021-02-12 13:30:00|4570|4564|4569.3|4563.3|4570|4564|4569.3|4563.3|1
1613136610000|2021-02-12 13:30:10|4569.1|4563.1|4568.3|4562.3|4569.1|4563.1|4568.3|4562.3|0
1613136620000|2021-02-12 13:30:20|4568.5|4562.5|4568.3|4562.3|4568.5|4562.5|4568.3|4562.3|1
1613136640000|2021-02-12 13:30:40|4568.8|4562.8|4568.6|4562.6|4568.8|4562.8|4568.3|4562.3|0
1613136650000|2021-02-12 13:30:50|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4568.3|4562.3|0
1613136660000|2021-02-12 13:31:00|4568.5|4562.5|4570|4564|4570|4564|4568.5|4562.5|11
1613136670000|2021-02-12 13:31:10|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570|4564|2
1613136680000|2021-02-12 13:31:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1613136690000|2021-02-12 13:31:30|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|1
1613136710000|2021-02-12 13:31:50|4569|4563|4569.3|4563.3|4569.3|4563.3|4569|4563|0
1613136720000|2021-02-12 13:32:00|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.8|4562.8|1
1613136740000|2021-02-12 13:32:20|4569.5|4563.5|4569.5|4563.5|4569.8|4563.8|4569.5|4563.5|0
1613136750000|2021-02-12 13:32:30|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|1
1613136760000|2021-02-12 13:32:40|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|1
1613136770000|2021-02-12 13:32:50|4570.1|4564.1|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|1
1613136780000|2021-02-12 13:33:00|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|1
1613136800000|2021-02-12 13:33:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|2
1613136810000|2021-02-12 13:33:30|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|2
1613136820000|2021-02-12 13:33:40|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1613136830000|2021-02-12 13:33:50|4568.3|4562.3|4570|4564|4570|4564|4568.3|4562.3|7
1613136840000|2021-02-12 13:34:00|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|0
1613136860000|2021-02-12 13:34:20|4570|4564|4570.3|4564.3|4570.5|4564.5|4570|4564|1
1613136890000|2021-02-12 13:34:50|4570|4564|4569.5|4563.5|4570|4564|4569.5|4563.5|2
1613136900000|2021-02-12 13:35:00|4570|4564|4569.3|4563.3|4570|4564|4568.8|4562.8|2
1613136910000|2021-02-12 13:35:10|4569|4563|4569.3|4563.3|4569.3|4563.3|4569|4563|0
1613136920000|2021-02-12 13:35:20|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|1
1613136930000|2021-02-12 13:35:30|4569|4563|4569.3|4563.3|4569.3|4563.3|4569|4563|0
1613136960000|2021-02-12 13:36:00|4569.5|4563.5|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|2
1613136970000|2021-02-12 13:36:10|4568.3|4562.3|4568|4562|4568.3|4562.3|4568|4562|3
1613136980000|2021-02-12 13:36:20|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1613136990000|2021-02-12 13:36:30|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4568.3|4562.3|1
1613137000000|2021-02-12 13:36:40|4568.3|4562.3|4568.3|4562.3|4568.5|4562.5|4568.3|4562.3|1
1613137010000|2021-02-12 13:36:50|4568.5|4562.5|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1613137020000|2021-02-12 13:37:00|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1613137040000|2021-02-12 13:37:20|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1613137060000|2021-02-12 13:37:40|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|1
1613137070000|2021-02-12 13:37:50|4569|4563|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|1
1613137080000|2021-02-12 13:38:00|4568.3|4562.3|4566.8|4560.8|4568.3|4562.3|4566.8|4560.8|12
1613137090000|2021-02-12 13:38:10|4567|4561|4565|4559|4567|4561|4565|4559|8
1613137100000|2021-02-12 13:38:20|4565.5|4559.5|4565.3|4559.3|4565.5|4559.5|4565.3|4559.3|9
1613137120000|2021-02-12 13:38:40|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1613137130000|2021-02-12 13:38:50|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|1
1613137140000|2021-02-12 13:39:00|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|4
1613137150000|2021-02-12 13:39:10|4563|4557|4564.3|4558.3|4564.3|4558.3|4563|4557|9
1613137160000|2021-02-12 13:39:20|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1613137170000|2021-02-12 13:39:30|4564.8|4558.8|4565|4559|4565|4559|4564.3|4558.3|3
1613137180000|2021-02-12 13:39:40|4565.3|4559.3|4564.5|4558.5|4565.3|4559.3|4564.5|4558.5|2
1613137190000|2021-02-12 13:39:50|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564|4558|3
1613137200000|2021-02-12 13:40:00|4564.5|4558.5|4563.8|4557.8|4564.8|4558.8|4563.8|4557.8|38
1613137210000|2021-02-12 13:40:10|4564|4558|4565|4559|4565|4559|4563.8|4557.8|2
1613137220000|2021-02-12 13:40:20|4564.8|4558.8|4563.5|4557.5|4564.8|4558.8|4563.5|4557.5|16
1613137230000|2021-02-12 13:40:30|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|0
1613137240000|2021-02-12 13:40:40|||||||||2
1613137250000|2021-02-12 13:40:50|4563.8|4557.8|4564.5|4558.5|4565|4559|4563.8|4557.8|6
1613137260000|2021-02-12 13:41:00|4564|4558|4564.3|4558.3|4564.3|4558.3|4564|4558|1
1613137270000|2021-02-12 13:41:10|4564|4558|4564|4558|4564|4558|4563.3|4557.3|1
1613137280000|2021-02-12 13:41:20|4563.8|4557.8|4564|4558|4564|4558|4563.8|4557.8|1
1613137290000|2021-02-12 13:41:30|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1613137300000|2021-02-12 13:41:40|4564|4558|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1613137310000|2021-02-12 13:41:50|4563.8|4557.8|4563.3|4557.3|4564.3|4558.3|4563.3|4557.3|4
1613137320000|2021-02-12 13:42:00|4562.8|4556.8|4564.3|4558.3|4564.3|4558.3|4562.8|4556.8|5
1613137330000|2021-02-12 13:42:10|4564.5|4558.5|4563.3|4557.3|4564.5|4558.5|4563.3|4557.3|6
1613137340000|2021-02-12 13:42:20|4563|4557|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|3
1613137350000|2021-02-12 13:42:30|4559.8|4553.8|4558.8|4552.8|4559.8|4553.8|4557.8|4551.8|29
1613137360000|2021-02-12 13:42:40|4559|4553|4560|4554|4560|4554|4559|4553|11
1613137370000|2021-02-12 13:42:50|4560.3|4554.3|4561.5|4555.5|4561.8|4555.8|4560.3|4554.3|4
1613137380000|2021-02-12 13:43:00|4561.3|4555.3|4561|4555|4561.3|4555.3|4560.8|4554.8|0
1613137390000|2021-02-12 13:43:10|4561.5|4555.5|4560.8|4554.8|4561.5|4555.5|4560.8|4554.8|1
1613137410000|2021-02-12 13:43:30|4561|4555|4561|4555|4561|4555|4561|4555|0
1613137420000|2021-02-12 13:43:40|4561.3|4555.3|4562|4556|4562|4556|4561.3|4555.3|0
1613137430000|2021-02-12 13:43:50|4561.5|4555.5|4560.5|4554.5|4562|4556|4560.5|4554.5|1
1613137440000|2021-02-12 13:44:00|4560|4554|4561.3|4555.3|4561.5|4555.5|4560|4554|1
1613137450000|2021-02-12 13:44:10|4561|4555|4564.8|4558.8|4565|4559|4560.5|4554.5|3
1613137460000|2021-02-12 13:44:20|4565|4559|4564|4558|4566|4560|4564|4558|3
1613137470000|2021-02-12 13:44:30|4563.3|4557.3|4562|4556|4563.3|4557.3|4562|4556|1
1613137480000|2021-02-12 13:44:40|4560.8|4554.8|4561|4555|4561.3|4555.3|4560.8|4554.8|1
1613137490000|2021-02-12 13:44:50|4561.3|4555.3|4564.5|4558.5|4565|4559|4561.3|4555.3|55
1613140200000|2021-02-12 14:30:00|4565|4559|4567.5|4561.5|4571.2|4565.2|4565|4559|181
1613140210000|2021-02-12 14:30:10|4568.5|4562.5|4565|4559|4569.7|4563.7|4565|4559|33
1613140220000|2021-02-12 14:30:20|4565.2|4559.2|4572.5|4566.5|4572.5|4566.5|4565.2|4559.2|55
1613140230000|2021-02-12 14:30:30|4574.7|4568.7|4574.2|4568.2|4576.7|4570.7|4574.2|4568.2|21
1613140240000|2021-02-12 14:30:40|4573.7|4567.7|4572|4566|4573.7|4567.7|4571.2|4565.2|11
1613140250000|2021-02-12 14:30:50|4572.7|4566.7|4577.5|4571.5|4577.7|4571.7|4572.5|4566.5|16
1613140260000|2021-02-12 14:31:00|4577.7|4571.7|4581.7|4575.7|4581.7|4575.7|4577.7|4571.7|37
1613140270000|2021-02-12 14:31:10|4581.2|4575.2|4581.7|4575.7|4582.2|4576.2|4579.7|4573.7|51
1613140280000|2021-02-12 14:31:20|4581.2|4575.2|4580.5|4574.5|4583|4577|4580.5|4574.5|23
1613140290000|2021-02-12 14:31:30|4580.2|4574.2|4579.2|4573.2|4580.7|4574.7|4577.2|4571.2|18
1613140300000|2021-02-12 14:31:40|4580|4574|4580.7|4574.7|4581.2|4575.2|4580|4574|18
1613140310000|2021-02-12 14:31:50|4581.2|4575.2|4580.7|4574.7|4582.5|4576.5|4580.2|4574.2|11
1613140320000|2021-02-12 14:32:00|4580.2|4574.2|4580|4574|4580.5|4574.5|4579|4573|10
1613140330000|2021-02-12 14:32:10|4580.2|4574.2|4578.7|4572.7|4580.2|4574.2|4577.5|4571.5|23
1613140340000|2021-02-12 14:32:20|4578.5|4572.5|4578.5|4572.5|4579|4573|4576.2|4570.2|22
1613140350000|2021-02-12 14:32:30|4578.7|4572.7|4576.7|4570.7|4579|4573|4576.2|4570.2|9
1613140360000|2021-02-12 14:32:40|4576.5|4570.5|4576.7|4570.7|4577|4571|4575.5|4569.5|19
1613140370000|2021-02-12 14:32:50|4576.5|4570.5|4576|4570|4576.5|4570.5|4575|4569|12
1613140380000|2021-02-12 14:33:00|4576.2|4570.2|4577|4571|4577.7|4571.7|4576|4570|7
1613140390000|2021-02-12 14:33:10|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577|4571|4
1613140400000|2021-02-12 14:33:20|4576.7|4570.7|4574.5|4568.5|4577.5|4571.5|4574.5|4568.5|28
1613140410000|2021-02-12 14:33:30|4573.5|4567.5|4573.2|4567.2|4574.2|4568.2|4572.7|4566.7|13
1613140420000|2021-02-12 14:33:40|4572.2|4566.2|4571.2|4565.2|4573.2|4567.2|4571.2|4565.2|15
1613140430000|2021-02-12 14:33:50|4571.5|4565.5|4573.2|4567.2|4573.2|4567.2|4571.2|4565.2|1
1613140440000|2021-02-12 14:34:00|4572.2|4566.2|4571|4565|4573.2|4567.2|4571|4565|431
1613140450000|2021-02-12 14:34:10|4570.5|4564.5|4568.7|4562.7|4571|4565|4567.7|4561.7|25
1613140460000|2021-02-12 14:34:20|4568.5|4562.5|4568|4562|4570.7|4564.7|4568|4562|16
1613140470000|2021-02-12 14:34:30|4568.2|4562.2|4570.2|4564.2|4570.5|4564.5|4568.2|4562.2|14
1613140480000|2021-02-12 14:34:40|4570.5|4564.5|4568.7|4562.7|4570.7|4564.7|4568.7|4562.7|3
1613140490000|2021-02-12 14:34:50|4568.2|4562.2|4567.2|4561.2|4569.7|4563.7|4566.7|4560.7|17
1613140500000|2021-02-12 14:35:00|4567.7|4561.7|4574.5|4568.5|4575.2|4569.2|4567.2|4561.2|29
1613140510000|2021-02-12 14:35:10|4575|4569|4574|4568|4575|4569|4573.5|4567.5|11
1613140520000|2021-02-12 14:35:20|4573.7|4567.7|4573|4567|4574.7|4568.7|4572.7|4566.7|9
1613140530000|2021-02-12 14:35:30|4572.7|4566.7|4572.5|4566.5|4573.7|4567.7|4572.5|4566.5|5
1613140540000|2021-02-12 14:35:40|4571.7|4565.7|4573|4567|4573|4567|4569.5|4563.5|33
1613140550000|2021-02-12 14:35:50|4572.7|4566.7|4573.5|4567.5|4574.5|4568.5|4572.7|4566.7|21
1613140560000|2021-02-12 14:36:00|4573.7|4567.7|4574.5|4568.5|4575|4569|4573.5|4567.5|11
1613140570000|2021-02-12 14:36:10|4574|4568|4573.2|4567.2|4574|4568|4573|4567|7
1613140580000|2021-02-12 14:36:20|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|1
1613140590000|2021-02-12 14:36:30|||||||||2
1613140600000|2021-02-12 14:36:40|4574|4568|4575|4569|4575|4569|4574|4568|9
1613140610000|2021-02-12 14:36:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|3
1613140620000|2021-02-12 14:37:00|4577|4571|4580.2|4574.2|4580.2|4574.2|4575.7|4569.7|20
1613140630000|2021-02-12 14:37:10|4580.5|4574.5|4579|4573|4580.7|4574.7|4579|4573|13
1613140640000|2021-02-12 14:37:20|4578.7|4572.7|4577.7|4571.7|4578.7|4572.7|4576.2|4570.2|31
1613140650000|2021-02-12 14:37:30|4577.5|4571.5|4578.5|4572.5|4578.5|4572.5|4576|4570|16
1613140660000|2021-02-12 14:37:40|4578.7|4572.7|4576|4570|4578.7|4572.7|4576|4570|7
1613140670000|2021-02-12 14:37:50|4576.5|4570.5|4574|4568|4576.7|4570.7|4574|4568|8
1613140680000|2021-02-12 14:38:00|4574.2|4568.2|4574.7|4568.7|4575.2|4569.2|4574.2|4568.2|8
1613140690000|2021-02-12 14:38:10|4576|4570|4575.2|4569.2|4576.5|4570.5|4575.2|4569.2|4
1613140700000|2021-02-12 14:38:20|4575|4569|4574.7|4568.7|4576|4570|4574.7|4568.7|50
1613140710000|2021-02-12 14:38:30|4574.2|4568.2|4572.7|4566.7|4574.2|4568.2|4572.7|4566.7|22
1613140720000|2021-02-12 14:38:40|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571|4565|10
1613140730000|2021-02-12 14:38:50|4571.5|4565.5|4571|4565|4571.5|4565.5|4570.7|4564.7|2
1613140740000|2021-02-12 14:39:00|4571.2|4565.2|4571.2|4565.2|4571.5|4565.5|4571|4565|16
1613140750000|2021-02-12 14:39:10|4570.7|4564.7|4570.7|4564.7|4571.2|4565.2|4570.5|4564.5|7
1613140760000|2021-02-12 14:39:20|4571|4565|4569.5|4563.5|4571|4565|4569.5|4563.5|48
1613140770000|2021-02-12 14:39:30|4569.2|4563.2|4570.2|4564.2|4570.2|4564.2|4568.7|4562.7|24
1613140780000|2021-02-12 14:39:40|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4568.7|4562.7|16
1613140790000|2021-02-12 14:39:50|4570.5|4564.5|4571.7|4565.7|4572|4566|4570.5|4564.5|29
1613140800000|2021-02-12 14:40:00|4572|4566|4578.2|4572.2|4578.2|4572.2|4572|4566|31
1613140810000|2021-02-12 14:40:10|4577.5|4571.5|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|15
1613140820000|2021-02-12 14:40:20|4577.5|4571.5|4576.7|4570.7|4577.5|4571.5|4576.7|4570.7|19
1613140830000|2021-02-12 14:40:30|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4576.7|4570.7|41
1613140840000|2021-02-12 14:40:40|4578.7|4572.7|4579.5|4573.5|4579.5|4573.5|4578.5|4572.5|11
1613140850000|2021-02-12 14:40:50|4579.7|4573.7|4583.2|4577.2|4583.2|4577.2|4579.7|4573.7|16
1613140860000|2021-02-12 14:41:00|4582.7|4576.7|4584.5|4578.5|4584.7|4578.7|4582.7|4576.7|25
1613140870000|2021-02-12 14:41:10|4584.7|4578.7|4585.7|4579.7|4585.7|4579.7|4584.2|4578.2|12
1613140880000|2021-02-12 14:41:20|4585.5|4579.5|4585.2|4579.2|4586.2|4580.2|4584.5|4578.5|62
1613140890000|2021-02-12 14:41:30|4585.5|4579.5|4583|4577|4586.2|4580.2|4583|4577|42
1613140900000|2021-02-12 14:41:40|4583.5|4577.5|4581.7|4575.7|4583.5|4577.5|4581.7|4575.7|6
1613140910000|2021-02-12 14:41:50|4581.2|4575.2|4580|4574|4581.2|4575.2|4580|4574|11
1613140920000|2021-02-12 14:42:00|4580.2|4574.2|4582.7|4576.7|4583.2|4577.2|4580|4574|28
1613140930000|2021-02-12 14:42:10|4582|4576|4582|4576|4582.2|4576.2|4581.5|4575.5|11
1613140940000|2021-02-12 14:42:20|4581.7|4575.7|4579.7|4573.7|4581.7|4575.7|4579.7|4573.7|27
1613140950000|2021-02-12 14:42:30|4579.2|4573.2|4579.5|4573.5|4580.5|4574.5|4579.2|4573.2|11
1613140960000|2021-02-12 14:42:40|4579.7|4573.7|4578.7|4572.7|4579.7|4573.7|4578|4572|10
1613140970000|2021-02-12 14:42:50|4579|4573|4578.7|4572.7|4579|4573|4578|4572|10
1613140980000|2021-02-12 14:43:00|4579.2|4573.2|4580.5|4574.5|4580.7|4574.7|4578.5|4572.5|18
1613140990000|2021-02-12 14:43:10|4580.7|4574.7|4580.7|4574.7|4581|4575|4580.2|4574.2|5
1613141000000|2021-02-12 14:43:20|4581.2|4575.2|4581.5|4575.5|4581.5|4575.5|4581.2|4575.2|0
1613141010000|2021-02-12 14:43:30|4580.5|4574.5|4580.7|4574.7|4581.2|4575.2|4580.5|4574.5|4
1613141020000|2021-02-12 14:43:40|4581|4575|4581.2|4575.2|4581.2|4575.2|4581|4575|0
1613141030000|2021-02-12 14:43:50|4580.7|4574.7|4581|4575|4581|4575|4580.7|4574.7|1
1613141040000|2021-02-12 14:44:00|4581.2|4575.2|4581.5|4575.5|4582.2|4576.2|4581|4575|11
1613141050000|2021-02-12 14:44:10|4581.7|4575.7|4582|4576|4582.5|4576.5|4581.7|4575.7|3
1613141060000|2021-02-12 14:44:20|4581.7|4575.7|4580|4574|4581.7|4575.7|4579.5|4573.5|27
1613141070000|2021-02-12 14:44:30|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.5|4573.5|3
1613141080000|2021-02-12 14:44:40|4580.5|4574.5|4581|4575|4581.5|4575.5|4580.5|4574.5|22
1613141090000|2021-02-12 14:44:50|4581.2|4575.2|4582|4576|4582|4576|4581.2|4575.2|15
1613141100000|2021-02-12 14:45:00|4582.2|4576.2|4582.5|4576.5|4583|4577|4581|4575|6
1613141110000|2021-02-12 14:45:10|4582.2|4576.2|4583|4577|4583|4577|4582.2|4576.2|3
1613141120000|2021-02-12 14:45:20|4582.7|4576.7|4581.5|4575.5|4583.2|4577.2|4581.5|4575.5|54
1613141130000|2021-02-12 14:45:30|4581.2|4575.2|4581|4575|4581.5|4575.5|4580.7|4574.7|6
1613141140000|2021-02-12 14:45:40|4580.7|4574.7|4581.2|4575.2|4581.2|4575.2|4580.7|4574.7|2
1613141150000|2021-02-12 14:45:50|4581.5|4575.5|4581.5|4575.5|4583.2|4577.2|4581.5|4575.5|9
1613141160000|2021-02-12 14:46:00|4581.7|4575.7|4584|4578|4584.2|4578.2|4581.7|4575.7|15
1613141170000|2021-02-12 14:46:10|4584.2|4578.2|4585|4579|4586|4580|4584.2|4578.2|17
1613141180000|2021-02-12 14:46:20|4585.2|4579.2|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|14
1613141190000|2021-02-12 14:46:30|||||||||9
1613141200000|2021-02-12 14:46:40|4583.7|4577.7|4582.7|4576.7|4583.7|4577.7|4582.7|4576.7|14
1613141210000|2021-02-12 14:46:50|4583.5|4577.5|4583.2|4577.2|4584.2|4578.2|4582.2|4576.2|56
1613141220000|2021-02-12 14:47:00|4583|4577|4586|4580|4586|4580|4582.7|4576.7|12
1613141230000|2021-02-12 14:47:10|4585.5|4579.5|4582.2|4576.2|4585.7|4579.7|4582.2|4576.2|9
1613141240000|2021-02-12 14:47:20|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|3
1613141250000|2021-02-12 14:47:30|4583.2|4577.2|4581.7|4575.7|4583.2|4577.2|4581.7|4575.7|6
1613141260000|2021-02-12 14:47:40|4581|4575|4580.2|4574.2|4581|4575|4580.2|4574.2|24
1613141270000|2021-02-12 14:47:50|4580|4574|4578.7|4572.7|4580.5|4574.5|4578.7|4572.7|50
1613141280000|2021-02-12 14:48:00|4579|4573|4581|4575|4581.7|4575.7|4579|4573|170
1613141290000|2021-02-12 14:48:10|4580.7|4574.7|4580|4574|4581|4575|4580|4574|8
1613141300000|2021-02-12 14:48:20|4580.2|4574.2|4580.5|4574.5|4580.5|4574.5|4580.2|4574.2|3
1613141310000|2021-02-12 14:48:30|4581|4575|4581|4575|4581|4575|4580.7|4574.7|4
1613141320000|2021-02-12 14:48:40|4580.7|4574.7|4581.5|4575.5|4581.5|4575.5|4580.7|4574.7|41
1613141330000|2021-02-12 14:48:50|4581.7|4575.7|4581|4575|4582.7|4576.7|4581|4575|22
1613141340000|2021-02-12 14:49:00|4581.2|4575.2|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|38
1613141350000|2021-02-12 14:49:10|4580.5|4574.5|4579.2|4573.2|4580.5|4574.5|4578.7|4572.7|11
1613141360000|2021-02-12 14:49:20|4579|4573|4579.2|4573.2|4579.7|4573.7|4578.7|4572.7|12
1613141370000|2021-02-12 14:49:30|4580|4574|4581|4575|4581.7|4575.7|4580|4574|99
1613141380000|2021-02-12 14:49:40|4581.2|4575.2|4577.5|4571.5|4581.2|4575.2|4577.5|4571.5|29
1613141390000|2021-02-12 14:49:50|4576.5|4570.5|4575|4569|4576.5|4570.5|4575|4569|8
1613141400000|2021-02-12 14:50:00|4574.7|4568.7|4575.5|4569.5|4575.5|4569.5|4574.7|4568.7|6
1613141410000|2021-02-12 14:50:10|4575.7|4569.7|4576.5|4570.5|4576.5|4570.5|4575.7|4569.7|13
1613141420000|2021-02-12 14:50:20|4576.2|4570.2|4576.5|4570.5|4576.5|4570.5|4576|4570|10
1613141430000|2021-02-12 14:50:30|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|6
1613141440000|2021-02-12 14:50:40|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|3
1613141450000|2021-02-12 14:50:50|4576.7|4570.7|4575|4569|4576.7|4570.7|4575|4569|12
1613141460000|2021-02-12 14:51:00|4574.7|4568.7|4574.7|4568.7|4575.2|4569.2|4573.5|4567.5|50
1613141470000|2021-02-12 14:51:10|4573.7|4567.7|4574|4568|4574.2|4568.2|4573.7|4567.7|7
1613141480000|2021-02-12 14:51:20|4574.2|4568.2|4574.5|4568.5|4575|4569|4574|4568|3
1613141490000|2021-02-12 14:51:30|4574.2|4568.2|4573.5|4567.5|4574.5|4568.5|4573.5|4567.5|32
1613141500000|2021-02-12 14:51:40|4573.7|4567.7|4574|4568|4574.2|4568.2|4573.7|4567.7|5
1613141510000|2021-02-12 14:51:50|4574.2|4568.2|4573.2|4567.2|4574.2|4568.2|4573.2|4567.2|14
1613141520000|2021-02-12 14:52:00|4573.5|4567.5|4574|4568|4574.5|4568.5|4573.5|4567.5|14
1613141530000|2021-02-12 14:52:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574|4568|2
1613141540000|2021-02-12 14:52:20|4574|4568|4573.7|4567.7|4575.7|4569.7|4573.7|4567.7|8
1613141550000|2021-02-12 14:52:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1613141560000|2021-02-12 14:52:40|4573.7|4567.7|4572.2|4566.2|4573.7|4567.7|4572|4566|23
1613141570000|2021-02-12 14:52:50|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|10
1613141580000|2021-02-12 14:53:00|4572.7|4566.7|4573.5|4567.5|4574.7|4568.7|4572.5|4566.5|12
1613141590000|2021-02-12 14:53:10|||||||||1
1613141600000|2021-02-12 14:53:20|4573.2|4567.2|4570.7|4564.7|4573.2|4567.2|4570.7|4564.7|89
1613141610000|2021-02-12 14:53:30|4570.2|4564.2|4570|4564|4571.7|4565.7|4570|4564|109
1613141620000|2021-02-12 14:53:40|4571|4565|4571.5|4565.5|4572.2|4566.2|4571|4565|223
1613141630000|2021-02-12 14:53:50|4571.7|4565.7|4571.7|4565.7|4572|4566|4571.2|4565.2|43
1613141640000|2021-02-12 14:54:00|4572|4566|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|10
1613141650000|2021-02-12 14:54:10|4571.7|4565.7|4572.2|4566.2|4572.2|4566.2|4571.5|4565.5|2
1613141660000|2021-02-12 14:54:20|4571.2|4565.2|4571.2|4565.2|4572|4566|4571.2|4565.2|12
1613141670000|2021-02-12 14:54:30|4571.7|4565.7|4572|4566|4572.5|4566.5|4571.2|4565.2|13
1613141680000|2021-02-12 14:54:40|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|4
1613141690000|2021-02-12 14:54:50|4570.2|4564.2|4570.2|4564.2|4570.7|4564.7|4570|4564|4
1613141700000|2021-02-12 14:55:00|4571|4565|4570.7|4564.7|4571|4565|4570.2|4564.2|4
1613141710000|2021-02-12 14:55:10|4570.5|4564.5|4571.2|4565.2|4571.2|4565.2|4570.2|4564.2|5
1613141720000|2021-02-12 14:55:20|4571.5|4565.5|4570.2|4564.2|4571.5|4565.5|4570.2|4564.2|27
1613141730000|2021-02-12 14:55:30|4570.5|4564.5|4569.7|4563.7|4570.7|4564.7|4569.7|4563.7|95
1613141740000|2021-02-12 14:55:40|4570|4564|4570|4564|4570|4564|4569.7|4563.7|28
1613141750000|2021-02-12 14:55:50|4569.7|4563.7|4570.5|4564.5|4570.5|4564.5|4569.7|4563.7|20
1613141760000|2021-02-12 14:56:00|4570.7|4564.7|4570.7|4564.7|4572.2|4566.2|4570.7|4564.7|25
1613141770000|2021-02-12 14:56:10|4570.5|4564.5|4569.5|4563.5|4571|4565|4569.2|4563.2|9
1613141780000|2021-02-12 14:56:20|4569.7|4563.7|4569.5|4563.5|4570|4564|4569.2|4563.2|28
1613141790000|2021-02-12 14:56:30|4570|4564|4571|4565|4571.7|4565.7|4570|4564|5
1613141800000|2021-02-12 14:56:40|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|1
1613141810000|2021-02-12 14:56:50|4572.2|4566.2|4571.2|4565.2|4572.5|4566.5|4571.2|4565.2|6
1613141820000|2021-02-12 14:57:00|4572|4566|4572.5|4566.5|4572.5|4566.5|4571.2|4565.2|19
1613141830000|2021-02-12 14:57:10|4572.7|4566.7|4572.2|4566.2|4573.5|4567.5|4572.2|4566.2|3
1613141840000|2021-02-12 14:57:20|4572|4566|4571.5|4565.5|4572|4566|4571.2|4565.2|7
1613141850000|2021-02-12 14:57:30|4571.7|4565.7|4570.7|4564.7|4572|4566|4570.7|4564.7|5
1613141860000|2021-02-12 14:57:40|4570|4564|4570|4564|4570.2|4564.2|4570|4564|20
1613141870000|2021-02-12 14:57:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|47
1613141880000|2021-02-12 14:58:00|4568.3|4562.3|4568.5|4562.5|4568.8|4562.8|4568.2|4562.2|16
1613141890000|2021-02-12 14:58:10|4569|4563|4567.2|4561.2|4570.2|4564.2|4566.5|4560.5|25
1613141900000|2021-02-12 14:58:20|4566.7|4560.7|4567|4561|4567.2|4561.2|4566.7|4560.7|2
1613141910000|2021-02-12 14:58:30|4567.2|4561.2|4567|4561|4567.5|4561.5|4566.7|4560.7|5
1613141920000|2021-02-12 14:58:40|4566.7|4560.7|4566.7|4560.7|4567|4561|4566.7|4560.7|2
1613141930000|2021-02-12 14:58:50|4567|4561|4567|4561|4567.2|4561.2|4567|4561|0
1613141940000|2021-02-12 14:59:00|4566.7|4560.7|4567|4561|4567|4561|4566.7|4560.7|2
1613141950000|2021-02-12 14:59:10|4567.2|4561.2|4569.7|4563.7|4570.5|4564.5|4567|4561|8
1613141960000|2021-02-12 14:59:20|4569.3|4563.3|4567.5|4561.5|4569.5|4563.5|4567.5|4561.5|11
1613141970000|2021-02-12 14:59:30|4567.7|4561.7|4567.3|4561.3|4567.7|4561.7|4567|4561|1
1613141980000|2021-02-12 14:59:40|4568|4562|4568|4562|4568|4562|4567.7|4561.7|1
1613141990000|2021-02-12 14:59:50|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|4
1613142000000|2021-02-12 15:00:00|4567|4561|4570|4564|4570|4564|4567|4561|3
1613142010000|2021-02-12 15:00:10|4570.2|4564.2|4570.2|4564.2|4571|4565|4570|4564|6
1613142020000|2021-02-12 15:00:20|4570.5|4564.5|4570.7|4564.7|4571.2|4565.2|4570|4564|5
1613142030000|2021-02-12 15:00:30|4571|4565|4570.5|4564.5|4571|4565|4570.2|4564.2|14
1613142040000|2021-02-12 15:00:40|4570.2|4564.2|4571|4565|4571|4565|4570.2|4564.2|7
1613142050000|2021-02-12 15:00:50|4570.7|4564.7|4570.5|4564.5|4570.7|4564.7|4570.5|4564.5|1
1613142060000|2021-02-12 15:01:00|4570.8|4564.8|4570.5|4564.5|4571.2|4565.2|4570.5|4564.5|10
1613142070000|2021-02-12 15:01:10|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569|4563|3
1613142080000|2021-02-12 15:01:20|4569|4563|4568.3|4562.3|4569.3|4563.3|4568.3|4562.3|3
1613142090000|2021-02-12 15:01:30|4568.5|4562.5|4567.8|4561.8|4569.3|4563.3|4567.8|4561.8|5
1613142100000|2021-02-12 15:01:40|4568.3|4562.3|4568|4562|4568.5|4562.5|4567.8|4561.8|6
1613142110000|2021-02-12 15:01:50|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568|4562|3
1613142120000|2021-02-12 15:02:00|4568|4562|4569|4563|4569|4563|4568|4562|1
1613142130000|2021-02-12 15:02:10|4569.5|4563.5|4570|4564|4570|4564|4569.5|4563.5|4
1613142140000|2021-02-12 15:02:20|4570.2|4564.2|4570|4564|4570.2|4564.2|4570|4564|3
1613142150000|2021-02-12 15:02:30|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|10
1613142160000|2021-02-12 15:02:40|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|1
1613142170000|2021-02-12 15:02:50|4570.8|4564.8|4571|4565|4571.2|4565.2|4570.8|4564.8|9
1613142180000|2021-02-12 15:03:00|4571.2|4565.2|4571.5|4565.5|4572|4566|4571|4565|9
1613142190000|2021-02-12 15:03:10|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|7
1613142200000|2021-02-12 15:03:20|4571.2|4565.2|4569.5|4563.5|4571.2|4565.2|4569.5|4563.5|30
1613142210000|2021-02-12 15:03:30|4569.2|4563.2|4570|4564|4570|4564|4569.2|4563.2|3
1613142220000|2021-02-12 15:03:40|4569.8|4563.8|4569.7|4563.7|4570|4564|4569|4563|9
1613142230000|2021-02-12 15:03:50|4569.5|4563.5|4569.5|4563.5|4570|4564|4569.5|4563.5|5
1613142240000|2021-02-12 15:04:00|4569.3|4563.3|4567.8|4561.8|4570|4564|4567.5|4561.5|7
1613142250000|2021-02-12 15:04:10|4568|4562|4568|4562|4568|4562|4568|4562|1
1613142260000|2021-02-12 15:04:20|4567.8|4561.8|4567.3|4561.3|4568|4562|4567|4561|2
1613142270000|2021-02-12 15:04:30|4567.5|4561.5|4566.8|4560.8|4567.5|4561.5|4566.8|4560.8|38
1613142280000|2021-02-12 15:04:40|4566.5|4560.5|4565.8|4559.8|4566.5|4560.5|4565.8|4559.8|7
1613142300000|2021-02-12 15:05:00|4566|4560|4566.3|4560.3|4566.5|4560.5|4566|4560|8
1613142310000|2021-02-12 15:05:10|4566.8|4560.8|4566.5|4560.5|4566.8|4560.8|4565.8|4559.8|32
1613142320000|2021-02-12 15:05:20|4566.3|4560.3|4564.8|4558.8|4566.3|4560.3|4564.8|4558.8|9
1613142330000|2021-02-12 15:05:30|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|2
1613142340000|2021-02-12 15:05:40|4565|4559|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|0
1613142350000|2021-02-12 15:05:50|4565.8|4559.8|4564.8|4558.8|4565.8|4559.8|4564.8|4558.8|4
1613142360000|2021-02-12 15:06:00|4564.5|4558.5|4565.5|4559.5|4565.8|4559.8|4564.2|4558.2|14
1613142370000|2021-02-12 15:06:10|4565.8|4559.8|4564.5|4558.5|4565.8|4559.8|4564.5|4558.5|5
1613142380000|2021-02-12 15:06:20|4564.8|4558.8|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|9
1613142390000|2021-02-12 15:06:30|4565.3|4559.3|4565|4559|4566|4560|4565|4559|11
1613142400000|2021-02-12 15:06:40|4564.7|4558.7|4565|4559|4566|4560|4564.7|4558.7|6
1613142410000|2021-02-12 15:06:50|4565.3|4559.3|4566|4560|4566.5|4560.5|4565|4559|10
1613142420000|2021-02-12 15:07:00|4566.2|4560.2|4565.5|4559.5|4566.2|4560.2|4565|4559|4
1613142430000|2021-02-12 15:07:10|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|2
1613142440000|2021-02-12 15:07:20|4565.8|4559.8|4565|4559|4565.8|4559.8|4565|4559|1
1613142450000|2021-02-12 15:07:30|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.2|4558.2|38
1613142460000|2021-02-12 15:07:40|4564.5|4558.5|4564.5|4558.5|4564.8|4558.8|4564.5|4558.5|14
1613142470000|2021-02-12 15:07:50|4565|4559|4563.5|4557.5|4565|4559|4563.5|4557.5|30
1613142480000|2021-02-12 15:08:00|4563.8|4557.8|4562.5|4556.5|4564|4558|4562.5|4556.5|143
1613142490000|2021-02-12 15:08:10|4563|4557|4562.8|4556.8|4563.8|4557.8|4562.5|4556.5|6
1613142500000|2021-02-12 15:08:20|4562.5|4556.5|4562.5|4556.5|4563|4557|4561.8|4555.8|6
1613142510000|2021-02-12 15:08:30|4561.8|4555.8|4562.8|4556.8|4563|4557|4561.8|4555.8|8
1613142520000|2021-02-12 15:08:40|4562.5|4556.5|4564|4558|4564|4558|4562.5|4556.5|6
1613142530000|2021-02-12 15:08:50|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|2
1613142540000|2021-02-12 15:09:00|4566|4560|4566|4560|4566.2|4560.2|4564.5|4558.5|20
1613142550000|2021-02-12 15:09:10|4565.8|4559.8|4565.2|4559.2|4566|4560|4565|4559|12
1613142560000|2021-02-12 15:09:20|4564.7|4558.7|4565|4559|4565.5|4559.5|4564.7|4558.7|2
1613142570000|2021-02-12 15:09:30|4564.7|4558.7|4564|4558|4565|4559|4563.5|4557.5|1
1613142580000|2021-02-12 15:09:40|4564.3|4558.3|4564|4558|4565|4559|4564|4558|4
1613142590000|2021-02-12 15:09:50|4564.2|4558.2|4565|4559|4565.2|4559.2|4564.2|4558.2|63
1613142600000|2021-02-12 15:10:00|4565.3|4559.3|4566.5|4560.5|4566.5|4560.5|4565.3|4559.3|1
1613142610000|2021-02-12 15:10:10|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|2
1613142620000|2021-02-12 15:10:20|4566.7|4560.7|4566.8|4560.8|4567|4561|4566.5|4560.5|6
1613142630000|2021-02-12 15:10:30|4567.2|4561.2|4566.5|4560.5|4567.2|4561.2|4566.5|4560.5|15
1613142640000|2021-02-12 15:10:40|4566.2|4560.2|4566.8|4560.8|4566.8|4560.8|4566.2|4560.2|0
1613142650000|2021-02-12 15:10:50|4566.5|4560.5|4565.8|4559.8|4566.5|4560.5|4565.3|4559.3|9
1613142660000|2021-02-12 15:11:00|4565.5|4559.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|6
1613142670000|2021-02-12 15:11:10|4566|4560|4564.8|4558.8|4566|4560|4564.8|4558.8|6
1613142680000|2021-02-12 15:11:20|4563.5|4557.5|4563.3|4557.3|4563.5|4557.5|4562.8|4556.8|15
1613142690000|2021-02-12 15:11:30|4563.5|4557.5|4564|4558|4564|4558|4563.3|4557.3|5
1613142700000|2021-02-12 15:11:40|4563.5|4557.5|4564|4558|4564|4558|4563.5|4557.5|2
1613142710000|2021-02-12 15:11:50|4563.7|4557.7|4564|4558|4564|4558|4563.3|4557.3|8
1613142720000|2021-02-12 15:12:00|4564.3|4558.3|4564.8|4558.8|4564.8|4558.8|4564.3|4558.3|2
1613142730000|2021-02-12 15:12:10|4564.3|4558.3|4564.3|4558.3|4564.5|4558.5|4564|4558|2
1613142740000|2021-02-12 15:12:20|4564.5|4558.5|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|1
1613142750000|2021-02-12 15:12:30|4566|4560|4567|4561|4567.2|4561.2|4566|4560|2
1613142760000|2021-02-12 15:12:40|4567.2|4561.2|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|4
1613142770000|2021-02-12 15:12:50|4569|4563|4568.5|4562.5|4569|4563|4568.2|4562.2|4
1613142780000|2021-02-12 15:13:00|4568.2|4562.2|4569.5|4563.5|4569.5|4563.5|4568|4562|5
1613142790000|2021-02-12 15:13:10|4572|4566|4572.2|4566.2|4572.2|4566.2|4571.7|4565.7|7
1613142800000|2021-02-12 15:13:20|4572.5|4566.5|4572.3|4566.3|4572.5|4566.5|4571.8|4565.8|4
1613142810000|2021-02-12 15:13:30|4572.5|4566.5|4571.3|4565.3|4572.5|4566.5|4570.7|4564.7|9
1613142820000|2021-02-12 15:13:40|4571|4565|4572|4566|4572|4566|4570.8|4564.8|3
1613142830000|2021-02-12 15:13:50|4571.8|4565.8|4571.5|4565.5|4572|4566|4571|4565|3
1613142840000|2021-02-12 15:14:00|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|2
1613142850000|2021-02-12 15:14:10|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|9
1613142860000|2021-02-12 15:14:20|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|2
1613142870000|2021-02-12 15:14:30|4570|4564|4569.5|4563.5|4570|4564|4569.5|4563.5|3
1613142880000|2021-02-12 15:14:40|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|153
1613142890000|2021-02-12 15:14:50|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|5
1613142900000|2021-02-12 15:15:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4568.5|4562.5|7
1613142910000|2021-02-12 15:15:10|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|3
1613142920000|2021-02-12 15:15:20|4570|4564|4570.7|4564.7|4570.7|4564.7|4570|4564|4
1613142930000|2021-02-12 15:15:30|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|1
1613142940000|2021-02-12 15:15:40|4570|4564|4570|4564|4570|4564|4570|4564|4
1613142950000|2021-02-12 15:15:50|4569.5|4563.5|4568.7|4562.7|4569.5|4563.5|4568.5|4562.5|11
1613142960000|2021-02-12 15:16:00|4568.5|4562.5|4569.5|4563.5|4569.5|4563.5|4568.5|4562.5|5
1613142970000|2021-02-12 15:16:10|4570|4564|4568.2|4562.2|4570|4564|4568.2|4562.2|2
1613142980000|2021-02-12 15:16:20|4568.5|4562.5|4568.5|4562.5|4568.7|4562.7|4568.5|4562.5|4
1613142990000|2021-02-12 15:16:30|4568.7|4562.7|4568.5|4562.5|4569.2|4563.2|4568.5|4562.5|5
1613143000000|2021-02-12 15:16:40|4569.2|4563.2|4568.5|4562.5|4569.2|4563.2|4568.5|4562.5|2
1613143010000|2021-02-12 15:16:50|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|6
1613143020000|2021-02-12 15:17:00|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|2
1613143030000|2021-02-12 15:17:10|||||||||2
1613143040000|2021-02-12 15:17:20|4569.2|4563.2|4569.5|4563.5|4569.5|4563.5|4569.2|4563.2|1
1613143050000|2021-02-12 15:17:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|2
1613143060000|2021-02-12 15:17:40|4570|4564|4570|4564|4570.2|4564.2|4570|4564|7
1613143070000|2021-02-12 15:17:50|4569.7|4563.7|4566.2|4560.2|4569.7|4563.7|4566|4560|14
1613143080000|2021-02-12 15:18:00|4566|4560|4565.7|4559.7|4566.2|4560.2|4565.7|4559.7|11
1613143090000|2021-02-12 15:18:10|4565.5|4559.5|4561.7|4555.7|4565.5|4559.5|4561.7|4555.7|28
1613143100000|2021-02-12 15:18:20|4562|4556|4560|4554|4562.2|4556.2|4560|4554|43
1613143110000|2021-02-12 15:18:30|4560.2|4554.2|4560.7|4554.7|4561|4555|4560|4554|14
1613143120000|2021-02-12 15:18:40|4560.2|4554.2|4560.7|4554.7|4560.7|4554.7|4558.7|4552.7|18
1613143130000|2021-02-12 15:18:50|4561|4555|4561|4555|4561.7|4555.7|4560.7|4554.7|8
1613143140000|2021-02-12 15:19:00|4560.5|4554.5|4564|4558|4564|4558|4560.5|4554.5|10
1613143150000|2021-02-12 15:19:10|4563.7|4557.7|4562.7|4556.7|4564.2|4558.2|4562.5|4556.5|8
1613143160000|2021-02-12 15:19:20|4562.5|4556.5|4561|4555|4562.5|4556.5|4561|4555|4
1613143170000|2021-02-12 15:19:30|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|12
1613143180000|2021-02-12 15:19:40|4561|4555|4561.5|4555.5|4561.7|4555.7|4561|4555|8
1613143190000|2021-02-12 15:19:50|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561|4555|4
1613143200000|2021-02-12 15:20:00|4561|4555|4561.5|4555.5|4561.5|4555.5|4561|4555|2
1613143210000|2021-02-12 15:20:10|4561.7|4555.7|4560|4554|4561.7|4555.7|4560|4554|46
1613143220000|2021-02-12 15:20:20|4559.2|4553.2|4560|4554|4560|4554|4559|4553|12
1613143230000|2021-02-12 15:20:30|4559.7|4553.7|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|3
1613143240000|2021-02-12 15:20:40|4560|4554|4561|4555|4561|4555|4560|4554|13
1613143250000|2021-02-12 15:20:50|4560.7|4554.7|4560.2|4554.2|4560.7|4554.7|4560|4554|5
1613143260000|2021-02-12 15:21:00|4560|4554|4560|4554|4560|4554|4559.7|4553.7|3
1613143270000|2021-02-12 15:21:10|4560.2|4554.2|4560|4554|4560.2|4554.2|4560|4554|2
1613143280000|2021-02-12 15:21:20|4559.7|4553.7|4558.2|4552.2|4559.7|4553.7|4557.7|4551.7|18
1613143290000|2021-02-12 15:21:30|4558.5|4552.5|4559.2|4553.2|4559.2|4553.2|4558.5|4552.5|9
1613143300000|2021-02-12 15:21:40|4558.7|4552.7|4558.7|4552.7|4559.2|4553.2|4558.7|4552.7|2
1613143310000|2021-02-12 15:21:50|4558.5|4552.5|4559|4553|4559|4553|4558.2|4552.2|17
1613143320000|2021-02-12 15:22:00|4559.2|4553.2|4559.5|4553.5|4559.5|4553.5|4559.2|4553.2|2
1613143330000|2021-02-12 15:22:10|4559.2|4553.2|4558.2|4552.2|4559.2|4553.2|4558.2|4552.2|120
1613143340000|2021-02-12 15:22:20|4558.5|4552.5|4558.2|4552.2|4558.5|4552.5|4557.7|4551.7|180
1613143350000|2021-02-12 15:22:30|4557.7|4551.7|4558.5|4552.5|4558.7|4552.7|4557.7|4551.7|13
1613143360000|2021-02-12 15:22:40|4558.7|4552.7|4559.5|4553.5|4560|4554|4558.7|4552.7|3
1613143370000|2021-02-12 15:22:50|4559.2|4553.2|4560.2|4554.2|4560.2|4554.2|4559.2|4553.2|16
1613143380000|2021-02-12 15:23:00|4561|4555|4562.2|4556.2|4562.2|4556.2|4560.5|4554.5|14
1613143390000|2021-02-12 15:23:10|4562|4556|4561.7|4555.7|4562|4556|4561.5|4555.5|14
1613143400000|2021-02-12 15:23:20|4561.5|4555.5|4562|4556|4562.2|4556.2|4561.5|4555.5|13
1613143410000|2021-02-12 15:23:30|4561.5|4555.5|4562.7|4556.7|4562.7|4556.7|4561.5|4555.5|16
1613143420000|2021-02-12 15:23:40|4562.5|4556.5|4565.2|4559.2|4565.2|4559.2|4562.5|4556.5|28
1613143430000|2021-02-12 15:23:50|4565.7|4559.7|4570.5|4564.5|4571|4565|4565.7|4559.7|60
1613143440000|2021-02-12 15:24:00|4571|4565|4570.7|4564.7|4571|4565|4570.5|4564.5|16
1613143450000|2021-02-12 15:24:10|4571.5|4565.5|4571|4565|4571.5|4565.5|4570.5|4564.5|10
1613143460000|2021-02-12 15:24:20|4570.5|4564.5|4572|4566|4572.2|4566.2|4570.2|4564.2|22
1613143470000|2021-02-12 15:24:30|4571.7|4565.7|4569.5|4563.5|4571.7|4565.7|4569.5|4563.5|19
1613143480000|2021-02-12 15:24:40|4569.7|4563.7|4570|4564|4570|4564|4569.5|4563.5|7
1613143490000|2021-02-12 15:24:50|4569.7|4563.7|4568.2|4562.2|4569.7|4563.7|4568.2|4562.2|3
1613143500000|2021-02-12 15:25:00|4568|4562|4567.2|4561.2|4568|4562|4566.2|4560.2|23
1613143510000|2021-02-12 15:25:10|4566.7|4560.7|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|12
1613143520000|2021-02-12 15:25:20|4567|4561|4566.7|4560.7|4567|4561|4566.7|4560.7|6
1613143530000|2021-02-12 15:25:30|4566.2|4560.2|4564.5|4558.5|4566.2|4560.2|4564.5|4558.5|19
1613143540000|2021-02-12 15:25:40|4565|4559|4564.7|4558.7|4565|4559|4564.5|4558.5|8
1613143550000|2021-02-12 15:25:50|4564.5|4558.5|4564|4558|4565|4559|4564|4558|14
1613143560000|2021-02-12 15:26:00|4563.7|4557.7|4563|4557|4563.7|4557.7|4562.2|4556.2|24
1613143570000|2021-02-12 15:26:10|4562.5|4556.5|4560.7|4554.7|4562.5|4556.5|4560.2|4554.2|14
1613143580000|2021-02-12 15:26:20|4561|4555|4560.5|4554.5|4561|4555|4560.5|4554.5|4
1613143590000|2021-02-12 15:26:30|4560.2|4554.2|4560|4554|4560.2|4554.2|4559.5|4553.5|5
1613143600000|2021-02-12 15:26:40|4559.7|4553.7|4560.5|4554.5|4561|4555|4559.5|4553.5|7
1613143610000|2021-02-12 15:26:50|4560.7|4554.7|4560.5|4554.5|4560.7|4554.7|4560.5|4554.5|3
1613143620000|2021-02-12 15:27:00|4560.2|4554.2|4560.5|4554.5|4560.5|4554.5|4560|4554|1
1613143630000|2021-02-12 15:27:10|4559.7|4553.7|4559.5|4553.5|4559.7|4553.7|4559.5|4553.5|5
1613143640000|2021-02-12 15:27:20|4559.7|4553.7|4559.5|4553.5|4560|4554|4559.5|4553.5|1
1613143650000|2021-02-12 15:27:30|4559.7|4553.7|4559.7|4553.7|4560|4554|4559.5|4553.5|7
1613143660000|2021-02-12 15:27:40|4559.2|4553.2|4559|4553|4559.7|4553.7|4559|4553|5
1613143670000|2021-02-12 15:27:50|4559.2|4553.2|4558.7|4552.7|4559.2|4553.2|4558.5|4552.5|6
1613143680000|2021-02-12 15:28:00|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|8
1613143690000|2021-02-12 15:28:10|4559|4553|4559|4553|4559.2|4553.2|4558.7|4552.7|6
1613143700000|2021-02-12 15:28:20|4558.7|4552.7|4559.2|4553.2|4559.7|4553.7|4558.5|4552.5|10
1613143710000|2021-02-12 15:28:30|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|6
1613143720000|2021-02-12 15:28:40|4560.2|4554.2|4560|4554|4560.2|4554.2|4559.5|4553.5|15
1613143730000|2021-02-12 15:28:50|4560.2|4554.2|4560.7|4554.7|4561|4555|4560.2|4554.2|3
1613143740000|2021-02-12 15:29:00|4560.2|4554.2|4559.5|4553.5|4560.2|4554.2|4559.2|4553.2|22
1613143750000|2021-02-12 15:29:10|4560.2|4554.2|4560.5|4554.5|4560.5|4554.5|4560.2|4554.2|0
1613143760000|2021-02-12 15:29:20|4560.2|4554.2|4559.7|4553.7|4560.2|4554.2|4559.7|4553.7|15
1613143770000|2021-02-12 15:29:30|4559.2|4553.2|4558.5|4552.5|4559.2|4553.2|4558.5|4552.5|27
1613143780000|2021-02-12 15:29:40|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|3
1613143790000|2021-02-12 15:29:50|4557.2|4551.2|4557.7|4551.7|4558|4552|4556.7|4550.7|34
1613143800000|2021-02-12 15:30:00|4558.2|4552.2|4557.5|4551.5|4558.2|4552.2|4557.5|4551.5|8
1613143810000|2021-02-12 15:30:10|4557.7|4551.7|4557.5|4551.5|4557.7|4551.7|4557.5|4551.5|8
1613143820000|2021-02-12 15:30:20|4557.7|4551.7|4559.5|4553.5|4560|4554|4557.7|4551.7|9
1613143830000|2021-02-12 15:30:30|4559.2|4553.2|4560|4554|4560.2|4554.2|4559.2|4553.2|2
1613143840000|2021-02-12 15:30:40|4559.5|4553.5|4560|4554|4560|4554|4559|4553|5
1613143850000|2021-02-12 15:30:50|4559.7|4553.7|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|0
1613143860000|2021-02-12 15:31:00|4560|4554|4559.7|4553.7|4560|4554|4559.7|4553.7|7
1613143870000|2021-02-12 15:31:10|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1613143880000|2021-02-12 15:31:20|4559.7|4553.7|4559.7|4553.7|4560|4554|4559|4553|20
1613143890000|2021-02-12 15:31:30|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|2
1613143900000|2021-02-12 15:31:40|4560|4554|4560|4554|4560|4554|4559.7|4553.7|5
1613143910000|2021-02-12 15:31:50|4560.2|4554.2|4559.5|4553.5|4560.2|4554.2|4559.5|4553.5|5
1613143920000|2021-02-12 15:32:00|4559.2|4553.2|4559.5|4553.5|4559.5|4553.5|4559.2|4553.2|2
1613143930000|2021-02-12 15:32:10|4560.5|4554.5|4559|4553|4560.5|4554.5|4559|4553|18
1613143940000|2021-02-12 15:32:20|4558.7|4552.7|4558.7|4552.7|4559|4553|4558.7|4552.7|3
1613143950000|2021-02-12 15:32:30|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|2
1613143960000|2021-02-12 15:32:40|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|8
1613143970000|2021-02-12 15:32:50|4558.5|4552.5|4558.2|4552.2|4558.5|4552.5|4558.2|4552.2|10
1613143980000|2021-02-12 15:33:00|4558|4552|4558|4552|4558.2|4552.2|4557.7|4551.7|13
1613143990000|2021-02-12 15:33:10|4557.7|4551.7|4556.5|4550.5|4557.7|4551.7|4556.2|4550.2|13
1613144000000|2021-02-12 15:33:20|4557|4551|4555.5|4549.5|4557|4551|4555.5|4549.5|14
1613144010000|2021-02-12 15:33:30|4556|4550|4555.7|4549.7|4556.2|4550.2|4555.7|4549.7|6
1613144020000|2021-02-12 15:33:40|4556|4550|4556.5|4550.5|4556.5|4550.5|4555.7|4549.7|3
1613144030000|2021-02-12 15:33:50|4556.2|4550.2|4555.7|4549.7|4556.2|4550.2|4555.5|4549.5|2
1613144040000|2021-02-12 15:34:00|4555.5|4549.5|4555.5|4549.5|4555.7|4549.7|4555.5|4549.5|25
1613144050000|2021-02-12 15:34:10|4555|4549|4554.7|4548.7|4555.5|4549.5|4554.7|4548.7|17
1613144060000|2021-02-12 15:34:20|4554.5|4548.5|4553.7|4547.7|4555.2|4549.2|4553.7|4547.7|21
1613144070000|2021-02-12 15:34:30|||||||||19
1613144080000|2021-02-12 15:34:40|4552.7|4546.7|4553.2|4547.2|4553.7|4547.7|4551.7|4545.7|16
1613144090000|2021-02-12 15:34:50|4553.5|4547.5|4555.2|4549.2|4555.2|4549.2|4553|4547|6
1613144100000|2021-02-12 15:35:00|4555.5|4549.5|4556.5|4550.5|4556.7|4550.7|4555.5|4549.5|8
1613144110000|2021-02-12 15:35:10|4556.2|4550.2|4556|4550|4556.2|4550.2|4556|4550|13
1613144120000|2021-02-12 15:35:20|4555.7|4549.7|4556.7|4550.7|4557.5|4551.5|4555|4549|92
1613144130000|2021-02-12 15:35:30|4557|4551|4557.5|4551.5|4557.5|4551.5|4557|4551|2
1613144140000|2021-02-12 15:35:40|4557|4551|4556.7|4550.7|4557.5|4551.5|4556.7|4550.7|22
1613144150000|2021-02-12 15:35:50|4555.8|4549.8|4554|4548|4555.8|4549.8|4553.7|4547.7|20
1613144160000|2021-02-12 15:36:00|4554.2|4548.2|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|1
1613144170000|2021-02-12 15:36:10|4554|4548|4552.2|4546.2|4554|4548|4552.2|4546.2|9
1613144180000|2021-02-12 15:36:20|4551.7|4545.7|4551.2|4545.2|4552.7|4546.7|4551.2|4545.2|13
1613144190000|2021-02-12 15:36:30|4551|4545|4552|4546|4552.2|4546.2|4550.7|4544.7|6
1613144200000|2021-02-12 15:36:40|4553.2|4547.2|4554|4548|4554|4548|4553|4547|15
1613144210000|2021-02-12 15:36:50|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4551.2|4545.2|78
1613144220000|2021-02-12 15:37:00|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.5|4546.5|14
1613144230000|2021-02-12 15:37:10|4553.7|4547.7|4554.7|4548.7|4555.2|4549.2|4553.7|4547.7|16
1613144240000|2021-02-12 15:37:20|4555|4549|4554.5|4548.5|4555|4549|4554.2|4548.2|1
1613144250000|2021-02-12 15:37:30|4554.2|4548.2|4554.5|4548.5|4554.5|4548.5|4554.2|4548.2|0
1613144260000|2021-02-12 15:37:40|||||||||2
1613144270000|2021-02-12 15:37:50|4554.2|4548.2|4554|4548|4554.2|4548.2|4553.7|4547.7|6
1613144280000|2021-02-12 15:38:00|4554.5|4548.5|4554.2|4548.2|4554.5|4548.5|4554|4548|3
1613144290000|2021-02-12 15:38:10|4554.5|4548.5|4554.2|4548.2|4554.7|4548.7|4554|4548|4
1613144300000|2021-02-12 15:38:20|4555|4549|4557.5|4551.5|4558.5|4552.5|4554.5|4548.5|74
1613144310000|2021-02-12 15:38:30|4557|4551|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|0
1613144320000|2021-02-12 15:38:40|4557|4551|4558|4552|4558|4552|4557|4551|13
1613144330000|2021-02-12 15:38:50|4558.2|4552.2|4557.7|4551.7|4558.2|4552.2|4557.2|4551.2|4
1613144340000|2021-02-12 15:39:00|4558.2|4552.2|4554.5|4548.5|4558.5|4552.5|4554.5|4548.5|21
1613144350000|2021-02-12 15:39:10|4554|4548|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|4
1613144360000|2021-02-12 15:39:20|4554|4548|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|8
1613144370000|2021-02-12 15:39:30|4553.5|4547.5|4553.5|4547.5|4553.7|4547.7|4553.5|4547.5|1
1613144380000|2021-02-12 15:39:40|4554.2|4548.2|4554|4548|4554.2|4548.2|4554|4548|3
1613144390000|2021-02-12 15:39:50|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554|4548|0
1613144400000|2021-02-12 15:40:00|4554|4548|4554.5|4548.5|4555.5|4549.5|4554|4548|4
1613144410000|2021-02-12 15:40:10|4555|4549|4554|4548|4555|4549|4554|4548|12
1613144420000|2021-02-12 15:40:20|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|1
1613144430000|2021-02-12 15:40:30|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.5|4546.5|7
1613144440000|2021-02-12 15:40:40|4552.5|4546.5|4553|4547|4553.2|4547.2|4552.5|4546.5|18
1613144450000|2021-02-12 15:40:50|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1613144460000|2021-02-12 15:41:00|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|7
1613144480000|2021-02-12 15:41:20|4552.7|4546.7|4552.2|4546.2|4553.2|4547.2|4552.2|4546.2|5
1613144490000|2021-02-12 15:41:30|4552.5|4546.5|4551.5|4545.5|4552.5|4546.5|4551.2|4545.2|9
1613144500000|2021-02-12 15:41:40|4551.2|4545.2|4551.5|4545.5|4551.5|4545.5|4551.2|4545.2|0
1613144510000|2021-02-12 15:41:50|4551.2|4545.2|4551.5|4545.5|4551.5|4545.5|4551.2|4545.2|2
1613144520000|2021-02-12 15:42:00|4551.2|4545.2|4550.5|4544.5|4551.2|4545.2|4550.5|4544.5|5
1613144530000|2021-02-12 15:42:10|4550.2|4544.2|4550.5|4544.5|4550.7|4544.7|4549.9|4543.9|16
1613144540000|2021-02-12 15:42:20|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|0
1613144550000|2021-02-12 15:42:30|||||||||3
1613144560000|2021-02-12 15:42:40|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4
1613144570000|2021-02-12 15:42:50|4550.7|4544.7|4550.5|4544.5|4550.7|4544.7|4550.2|4544.2|4
1613144580000|2021-02-12 15:43:00|4550.9|4544.9|4551.5|4545.5|4551.5|4545.5|4550.9|4544.9|7
1613144590000|2021-02-12 15:43:10|4552|4546|4554.5|4548.5|4554.5|4548.5|4552|4546|9
1613144600000|2021-02-12 15:43:20|4554.7|4548.7|4553.2|4547.2|4554.7|4548.7|4553.2|4547.2|14
1613144610000|2021-02-12 15:43:30|4553.5|4547.5|4553.5|4547.5|4554|4548|4553.2|4547.2|7
1613144620000|2021-02-12 15:43:40|4553.7|4547.7|4554.5|4548.5|4554.5|4548.5|4553.7|4547.7|2
1613144630000|2021-02-12 15:43:50|4554.7|4548.7|4555|4549|4555|4549|4554.7|4548.7|2
1613144640000|2021-02-12 15:44:00|4555.2|4549.2|4559|4553|4559|4553|4555.2|4549.2|12
1613144650000|2021-02-12 15:44:10|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|197
1613144660000|2021-02-12 15:44:20|4558.5|4552.5|4559.2|4553.2|4559.2|4553.2|4558.5|4552.5|16
1613144670000|2021-02-12 15:44:30|||||||||63
1613144680000|2021-02-12 15:44:40|4560|4554|4561.5|4555.5|4561.5|4555.5|4559.7|4553.7|74
1613144690000|2021-02-12 15:44:50|4561.7|4555.7|4562|4556|4562|4556|4561.2|4555.2|4
1613144700000|2021-02-12 15:45:00|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4561|4555|19
1613144710000|2021-02-12 15:45:10|4562.5|4556.5|4562.2|4556.2|4562.5|4556.5|4561.7|4555.7|4
1613144720000|2021-02-12 15:45:20|4562|4556|4562.5|4556.5|4562.5|4556.5|4562|4556|2
1613144730000|2021-02-12 15:45:30|4562.7|4556.7|4563.2|4557.2|4563.7|4557.7|4562.7|4556.7|7
1613144740000|2021-02-12 15:45:40|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4562.2|4556.2|55
1613144750000|2021-02-12 15:45:50|4563.5|4557.5|4563|4557|4563.7|4557.7|4563|4557|0
1613144760000|2021-02-12 15:46:00|4563.2|4557.2|4563.2|4557.2|4563.7|4557.7|4562.7|4556.7|4
1613144770000|2021-02-12 15:46:10|4563|4557|4564|4558|4564|4558|4562.7|4556.7|23
1613144780000|2021-02-12 15:46:20|4563.7|4557.7|4563|4557|4563.7|4557.7|4563|4557|32
1613144790000|2021-02-12 15:46:30|4563.2|4557.2|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|1
1613144800000|2021-02-12 15:46:40|4564.5|4558.5|4565|4559|4565|4559|4564.2|4558.2|10
1613144810000|2021-02-12 15:46:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|1
1613144820000|2021-02-12 15:47:00|4566.2|4560.2|4568.2|4562.2|4568.2|4562.2|4566.2|4560.2|28
1613144830000|2021-02-12 15:47:10|4568.5|4562.5|4567.7|4561.7|4568.5|4562.5|4567.5|4561.5|12
1613144840000|2021-02-12 15:47:20|4568|4562|4567.5|4561.5|4568|4562|4566.7|4560.7|18
1613144850000|2021-02-12 15:47:30|4567.7|4561.7|4569.2|4563.2|4569.2|4563.2|4567.7|4561.7|29
1613144860000|2021-02-12 15:47:40|4569|4563|4568.7|4562.7|4569.5|4563.5|4568.7|4562.7|3
1613144870000|2021-02-12 15:47:50|4569|4563|4567.7|4561.7|4569|4563|4567|4561|18
1613144880000|2021-02-12 15:48:00|4568.5|4562.5|4569.5|4563.5|4570|4564|4568.2|4562.2|44
1613144890000|2021-02-12 15:48:10|4570|4564|4568.5|4562.5|4570|4564|4568.5|4562.5|4
1613144900000|2021-02-12 15:48:20|4568.7|4562.7|4572|4566|4572.2|4566.2|4568.7|4562.7|12
1613144910000|2021-02-12 15:48:30|4571.7|4565.7|4572.7|4566.7|4572.7|4566.7|4570.7|4564.7|17
1613144920000|2021-02-12 15:48:40|4572.5|4566.5|4573|4567|4573|4567|4572|4566|8
1613144930000|2021-02-12 15:48:50|4573.2|4567.2|4571.5|4565.5|4573.2|4567.2|4571.5|4565.5|22
1613144940000|2021-02-12 15:49:00|4571.2|4565.2|4571.7|4565.7|4572.2|4566.2|4570.7|4564.7|12
1613144950000|2021-02-12 15:49:10|4571.5|4565.5|4569.5|4563.5|4572|4566|4569.2|4563.2|104
1613144960000|2021-02-12 15:49:20|4570.2|4564.2|4572.2|4566.2|4572.2|4566.2|4570.2|4564.2|12
1613144970000|2021-02-12 15:49:30|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.2|4564.2|12
1613144980000|2021-02-12 15:49:40|4570.2|4564.2|4570.7|4564.7|4571.2|4565.2|4570|4564|10
1613144990000|2021-02-12 15:49:50|4570.5|4564.5|4570|4564|4570.7|4564.7|4570|4564|1
1613145000000|2021-02-12 15:50:00|4570.7|4564.7|4570|4564|4571.2|4565.2|4569.7|4563.7|14
1613145010000|2021-02-12 15:50:10|4570.2|4564.2|4571.5|4565.5|4571.5|4565.5|4570.2|4564.2|5
1613145020000|2021-02-12 15:50:20|4571|4565|4570.7|4564.7|4571|4565|4570.5|4564.5|11
1613145030000|2021-02-12 15:50:30|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|39
1613145040000|2021-02-12 15:50:40|4570.7|4564.7|4572.2|4566.2|4572.2|4566.2|4570.5|4564.5|37
1613145050000|2021-02-12 15:50:50|4572.5|4566.5|4572.7|4566.7|4573.2|4567.2|4572.2|4566.2|13
1613145060000|2021-02-12 15:51:00|4573|4567|4572.5|4566.5|4573|4567|4572.2|4566.2|3
1613145070000|2021-02-12 15:51:10|4572.2|4566.2|4572.7|4566.7|4573.2|4567.2|4572.2|4566.2|4
1613145080000|2021-02-12 15:51:20|4573.2|4567.2|4573.2|4567.2|4573.7|4567.7|4572.7|4566.7|29
1613145090000|2021-02-12 15:51:30|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|6
1613145100000|2021-02-12 15:51:40|4574|4568|4573.7|4567.7|4574|4568|4573.4|4567.4|0
1613145110000|2021-02-12 15:51:50|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|13
1613145120000|2021-02-12 15:52:00|4573.7|4567.7|4573.4|4567.4|4574|4568|4573.2|4567.2|8
1613145130000|2021-02-12 15:52:10|4573.7|4567.7|4574.2|4568.2|4574.4|4568.4|4573.4|4567.4|7
1613145140000|2021-02-12 15:52:20|||||||||6
1613145150000|2021-02-12 15:52:30|4573.4|4567.4|4573.7|4567.7|4574.2|4568.2|4573.4|4567.4|5
1613145160000|2021-02-12 15:52:40|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|4
1613145170000|2021-02-12 15:52:50|4574.4|4568.4|4573.7|4567.7|4574.7|4568.7|4573.4|4567.4|12
1613145180000|2021-02-12 15:53:00|4574.2|4568.2|4572.7|4566.7|4574.2|4568.2|4572.7|4566.7|5
1613145190000|2021-02-12 15:53:10|4572.4|4566.4|4572.4|4566.4|4572.7|4566.7|4572.4|4566.4|1
1613145200000|2021-02-12 15:53:20|4572.7|4566.7|4573.4|4567.4|4573.7|4567.7|4572.4|4566.4|3
1613145210000|2021-02-12 15:53:30|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|6
1613145220000|2021-02-12 15:53:40|4574.4|4568.4|4574.2|4568.2|4575.2|4569.2|4574.2|4568.2|11
1613145230000|2021-02-12 15:53:50|4573.7|4567.7|4573.5|4567.5|4573.7|4567.7|4573.5|4567.5|2
1613145240000|2021-02-12 15:54:00|4573.7|4567.7|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|2
1613145250000|2021-02-12 15:54:10|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.2|4566.2|7
1613145260000|2021-02-12 15:54:20|4572.4|4566.4|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|1
1613145270000|2021-02-12 15:54:30|4572.2|4566.2|4571.7|4565.7|4572.7|4566.7|4571.2|4565.2|7
1613145280000|2021-02-12 15:54:40|4571.5|4565.5|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|4
1613145290000|2021-02-12 15:54:50|4569.7|4563.7|4568.7|4562.7|4569.7|4563.7|4568|4562|43
1613145300000|2021-02-12 15:55:00|4568.2|4562.2|4570.2|4564.2|4570.2|4564.2|4568.2|4562.2|6
1613145310000|2021-02-12 15:55:10|4570.5|4564.5|4571.7|4565.7|4571.7|4565.7|4570.5|4564.5|6
1613145320000|2021-02-12 15:55:20|4571.9|4565.9|4570.7|4564.7|4572|4566|4570.7|4564.7|4
1613145330000|2021-02-12 15:55:30|4570|4564|4570.5|4564.5|4570.5|4564.5|4569.7|4563.7|3
1613145340000|2021-02-12 15:55:40|4570.7|4564.7|4569.7|4563.7|4570.7|4564.7|4569.7|4563.7|9
1613145350000|2021-02-12 15:55:50|4570|4564|4569.7|4563.7|4571.2|4565.2|4569.7|4563.7|8
1613145360000|2021-02-12 15:56:00|4569.5|4563.5|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|12
1613145370000|2021-02-12 15:56:10|4570|4564|4570.2|4564.2|4570.2|4564.2|4570|4564|2
1613145380000|2021-02-12 15:56:20|4570|4564|4569.2|4563.2|4570|4564|4568.7|4562.7|8
1613145390000|2021-02-12 15:56:30|4568.7|4562.7|4567.7|4561.7|4568.7|4562.7|4567.7|4561.7|5
1613145400000|2021-02-12 15:56:40|4567.5|4561.5|4567.7|4561.7|4568.2|4562.2|4567.2|4561.2|12
1613145410000|2021-02-12 15:56:50|4567.5|4561.5|4566.2|4560.2|4567.7|4561.7|4566.2|4560.2|3
1613145420000|2021-02-12 15:57:00|4566.5|4560.5|4566.2|4560.2|4567.2|4561.2|4566.2|4560.2|6
1613145430000|2021-02-12 15:57:10|4566|4560|4564.2|4558.2|4566|4560|4564.2|4558.2|9
1613145440000|2021-02-12 15:57:20|4564.5|4558.5|4565|4559|4565.2|4559.2|4564.5|4558.5|16
1613145450000|2021-02-12 15:57:30|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|5
1613145460000|2021-02-12 15:57:40|4565|4559|4565|4559|4565|4559|4564.7|4558.7|4
1613145470000|2021-02-12 15:57:50|4564.7|4558.7|4565|4559|4565.5|4559.5|4564.7|4558.7|1
1613145480000|2021-02-12 15:58:00|4565.2|4559.2|4565.5|4559.5|4565.7|4559.7|4565.2|4559.2|3
1613145490000|2021-02-12 15:58:10|4565.2|4559.2|4565.2|4559.2|4565.5|4559.5|4565.2|4559.2|11
1613145500000|2021-02-12 15:58:20|4565.5|4559.5|4564.5|4558.5|4565.5|4559.5|4564.2|4558.2|7
1613145510000|2021-02-12 15:58:30|4564.2|4558.2|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|10
1613145520000|2021-02-12 15:58:40|4563.5|4557.5|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|2
1613145530000|2021-02-12 15:58:50|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|2
1613145540000|2021-02-12 15:59:00|4563.9|4557.9|4564.7|4558.7|4565|4559|4563.9|4557.9|2
1613145550000|2021-02-12 15:59:10|4564.5|4558.5|4563.5|4557.5|4564.5|4558.5|4562.7|4556.7|9
1613145560000|2021-02-12 15:59:20|4563|4557|4563|4557|4563.2|4557.2|4563|4557|3
1613145570000|2021-02-12 15:59:30|||||||||4
1613145580000|2021-02-12 15:59:40|4563.2|4557.2|4563|4557|4563.2|4557.2|4563|4557|3
1613145590000|2021-02-12 15:59:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|1
1613145600000|2021-02-12 16:00:00|4563.2|4557.2|4563.7|4557.7|4563.9|4557.9|4563.2|4557.2|10
1613145610000|2021-02-12 16:00:10|||||||||13
1613145620000|2021-02-12 16:00:20|4565.2|4559.2|4563.2|4557.2|4565.5|4559.5|4563.2|4557.2|16
1613145630000|2021-02-12 16:00:30|4563.5|4557.5|4562.2|4556.2|4563.5|4557.5|4562.2|4556.2|17
1613145640000|2021-02-12 16:00:40|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562|4556|3
1613145650000|2021-02-12 16:00:50|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1613145660000|2021-02-12 16:01:00|4563.2|4557.2|4564.2|4558.2|4564.2|4558.2|4563|4557|12
1613145670000|2021-02-12 16:01:10|4563.7|4557.7|4564|4558|4564|4558|4563.5|4557.5|5
1613145680000|2021-02-12 16:01:20|4563.7|4557.7|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|3
1613145690000|2021-02-12 16:01:30|4564.2|4558.2|4564|4558|4564.7|4558.7|4563.7|4557.7|2
1613145700000|2021-02-12 16:01:40|4563.7|4557.7|4564|4558|4564|4558|4563.5|4557.5|1
1613145710000|2021-02-12 16:01:50|4563.7|4557.7|4562.5|4556.5|4564|4558|4562.2|4556.2|17
1613145720000|2021-02-12 16:02:00|||||||||1
1613145730000|2021-02-12 16:02:10|4563|4557|4563|4557|4563|4557|4563|4557|2
1613145740000|2021-02-12 16:02:20|4563.2|4557.2|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|3
1613145750000|2021-02-12 16:02:30|4564|4558|4564.2|4558.2|4564.2|4558.2|4564|4558|5
1613145760000|2021-02-12 16:02:40|4565|4559|4565.2|4559.2|4565.2|4559.2|4565|4559|2
1613145770000|2021-02-12 16:02:50|4564.5|4558.5|4564.2|4558.2|4564.5|4558.5|4564.2|4558.2|1
1613145780000|2021-02-12 16:03:00|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|1
1613145790000|2021-02-12 16:03:10|4565.7|4559.7|4566.2|4560.2|4566.2|4560.2|4565.7|4559.7|1
1613145800000|2021-02-12 16:03:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4
1613145810000|2021-02-12 16:03:30|4565.5|4559.5|4565.2|4559.2|4565.5|4559.5|4565.2|4559.2|2
1613145820000|2021-02-12 16:03:40|||||||||1
1613145830000|2021-02-12 16:03:50|4565|4559|4564.7|4558.7|4565|4559|4564.7|4558.7|3
1613145840000|2021-02-12 16:04:00|4564.5|4558.5|4564.2|4558.2|4565|4559|4563.5|4557.5|42
1613145850000|2021-02-12 16:04:10|4564.5|4558.5|4565.5|4559.5|4565.7|4559.7|4564.5|4558.5|10
1613145860000|2021-02-12 16:04:20|||||||||4
1613145880000|2021-02-12 16:04:40|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|3
1613145890000|2021-02-12 16:04:50|4564|4558|4564|4558|4564|4558|4563.7|4557.7|2
1613145900000|2021-02-12 16:05:00|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563|4557|1
1613145910000|2021-02-12 16:05:10|||||||||1
1613145920000|2021-02-12 16:05:20|4563.7|4557.7|4564|4558|4564|4558|4563.7|4557.7|1
1613145930000|2021-02-12 16:05:30|4564.2|4558.2|4563.5|4557.5|4564.5|4558.5|4563.2|4557.2|6
1613145940000|2021-02-12 16:05:40|4563.7|4557.7|4564.7|4558.7|4564.7|4558.7|4563.7|4557.7|2
1613145950000|2021-02-12 16:05:50|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564|4558|3
1613145960000|2021-02-12 16:06:00|4564.7|4558.7|4564.5|4558.5|4565.2|4559.2|4564.5|4558.5|3
1613145970000|2021-02-12 16:06:10|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1613145980000|2021-02-12 16:06:20|4564.5|4558.5|4565.5|4559.5|4565.7|4559.7|4564.5|4558.5|7
1613145990000|2021-02-12 16:06:30|4565.2|4559.2|4566.2|4560.2|4566.2|4560.2|4565.2|4559.2|5
1613146000000|2021-02-12 16:06:40|4566.7|4560.7|4565.5|4559.5|4566.7|4560.7|4565.5|4559.5|7
1613146010000|2021-02-12 16:06:50|4565.4|4559.4|4565.7|4559.7|4565.7|4559.7|4565.4|4559.4|0
1613146020000|2021-02-12 16:07:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4564.4|4558.4|5
1613146030000|2021-02-12 16:07:10|||||||||1
1613146040000|2021-02-12 16:07:20|4565.2|4559.2|4565.2|4559.2|4565.4|4559.4|4565.2|4559.2|2
1613146050000|2021-02-12 16:07:30|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|3
1613146060000|2021-02-12 16:07:40|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4
1613146070000|2021-02-12 16:07:50|4565.2|4559.2|4564.4|4558.4|4565.4|4559.4|4564.4|4558.4|2
1613146080000|2021-02-12 16:08:00|4564.7|4558.7|4565.4|4559.4|4565.4|4559.4|4564.7|4558.7|3
1613146090000|2021-02-12 16:08:10|4565.2|4559.2|4565.4|4559.4|4565.4|4559.4|4565.2|4559.2|0
1613146110000|2021-02-12 16:08:30|4563.2|4557.2|4562.4|4556.4|4563.2|4557.2|4562.4|4556.4|5
1613146120000|2021-02-12 16:08:40|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|6
1613146130000|2021-02-12 16:08:50|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4561.9|4555.9|8
1613146140000|2021-02-12 16:09:00|4562.2|4556.2|4562.9|4556.9|4563.2|4557.2|4562.2|4556.2|2
1613146150000|2021-02-12 16:09:10|4562.7|4556.7|4560.4|4554.4|4562.7|4556.7|4560.4|4554.4|28
1613146160000|2021-02-12 16:09:20|4559.9|4553.9|4559.9|4553.9|4560.2|4554.2|4559.9|4553.9|4
1613146170000|2021-02-12 16:09:30|4560.2|4554.2|4559.9|4553.9|4560.2|4554.2|4559.9|4553.9|2
1613146180000|2021-02-12 16:09:40|4559.4|4553.4|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|1
1613146190000|2021-02-12 16:09:50|4559.7|4553.7|4559.4|4553.4|4559.7|4553.7|4559.2|4553.2|2
1613146200000|2021-02-12 16:10:00|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|0
1613146210000|2021-02-12 16:10:10|4559.9|4553.9|4559.9|4553.9|4560.7|4554.7|4559.9|4553.9|6
1613146220000|2021-02-12 16:10:20|4559.4|4553.4|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|1
1613146230000|2021-02-12 16:10:30|4559.7|4553.7|4558.4|4552.4|4559.7|4553.7|4558.4|4552.4|4
1613146240000|2021-02-12 16:10:40|4558.7|4552.7|4558.4|4552.4|4558.7|4552.7|4558.4|4552.4|3
1613146250000|2021-02-12 16:10:50|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.4|4552.4|1
1613146260000|2021-02-12 16:11:00|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.4|4552.4|4
1613146270000|2021-02-12 16:11:10|4558.7|4552.7|4557.7|4551.7|4558.7|4552.7|4557.7|4551.7|10
1613146280000|2021-02-12 16:11:20|4557.2|4551.2|4556.9|4550.9|4557.4|4551.4|4556.7|4550.7|11
1613146290000|2021-02-12 16:11:30|4557.2|4551.2|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|3
1613146300000|2021-02-12 16:11:40|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1613146310000|2021-02-12 16:11:50|4557.2|4551.2|4556.7|4550.7|4557.4|4551.4|4556.7|4550.7|3
1613146320000|2021-02-12 16:12:00|4556.9|4550.9|4557.4|4551.4|4557.4|4551.4|4556.9|4550.9|2
1613146330000|2021-02-12 16:12:10|4557.7|4551.7|4557.9|4551.9|4558.4|4552.4|4557.7|4551.7|5
1613146340000|2021-02-12 16:12:20|4558.2|4552.2|4556.9|4550.9|4558.4|4552.4|4556.4|4550.4|21
1613146350000|2021-02-12 16:12:30|4556.4|4550.4|4556.7|4550.7|4556.7|4550.7|4556.4|4550.4|1
1613146360000|2021-02-12 16:12:40|4557.2|4551.2|4557.4|4551.4|4557.7|4551.7|4556.9|4550.9|4
1613146370000|2021-02-12 16:12:50|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4557.2|4551.2|2
1613146380000|2021-02-12 16:13:00|4558.4|4552.4|4558.2|4552.2|4559.2|4553.2|4558.2|4552.2|10
1613146390000|2021-02-12 16:13:10|4559.2|4553.2|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|15
1613146400000|2021-02-12 16:13:20|4558.2|4552.2|4558.9|4552.9|4559.4|4553.4|4558.2|4552.2|46
1613146410000|2021-02-12 16:13:30|4558.7|4552.7|4558.7|4552.7|4559.2|4553.2|4558.7|4552.7|3
1613146420000|2021-02-12 16:13:40|4558.4|4552.4|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|7
1613146430000|2021-02-12 16:13:50|4559.2|4553.2|4558.9|4552.9|4559.2|4553.2|4558.9|4552.9|0
1613146440000|2021-02-12 16:14:00|4558.7|4552.7|4558.2|4552.2|4558.7|4552.7|4558.2|4552.2|0
1613146450000|2021-02-12 16:14:10|4558.4|4552.4|4558.7|4552.7|4558.9|4552.9|4558.4|4552.4|1
1613146460000|2021-02-12 16:14:20|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.4|4552.4|1
1613146480000|2021-02-12 16:14:40|4558.7|4552.7|4558.9|4552.9|4558.9|4552.9|4558.7|4552.7|2
1613146490000|2021-02-12 16:14:50|4558.7|4552.7|4558.4|4552.4|4558.7|4552.7|4558.4|4552.4|0
1613146500000|2021-02-12 16:15:00|4558.7|4552.7|4559.9|4553.9|4559.9|4553.9|4558.7|4552.7|8
1613146510000|2021-02-12 16:15:10|||||||||3
1613146520000|2021-02-12 16:15:20|4561.2|4555.2|4560.9|4554.9|4561.2|4555.2|4560.9|4554.9|6
1613146530000|2021-02-12 16:15:30|4561.4|4555.4|4560.7|4554.7|4561.4|4555.4|4560.7|4554.7|7
1613146540000|2021-02-12 16:15:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.7|4554.7|6
1613146550000|2021-02-12 16:15:50|4561.2|4555.2|4560.9|4554.9|4561.2|4555.2|4560.7|4554.7|4
1613146560000|2021-02-12 16:16:00|4561.7|4555.7|4561.9|4555.9|4562.4|4556.4|4561.2|4555.2|11
1613146570000|2021-02-12 16:16:10|4562.2|4556.2|4561.9|4555.9|4562.7|4556.7|4561.9|4555.9|6
1613146580000|2021-02-12 16:16:20|||||||||1
1613146590000|2021-02-12 16:16:30|4559.9|4553.9|4559.2|4553.2|4559.9|4553.9|4559.2|4553.2|11
1613146600000|2021-02-12 16:16:40|4558.9|4552.9|4559.2|4553.2|4559.7|4553.7|4558.9|4552.9|1
1613146610000|2021-02-12 16:16:50|4558.7|4552.7|4559.7|4553.7|4559.7|4553.7|4558.7|4552.7|2
1613146620000|2021-02-12 16:17:00|4559.9|4553.9|4560.7|4554.7|4560.7|4554.7|4559.9|4553.9|2
1613146630000|2021-02-12 16:17:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1613146640000|2021-02-12 16:17:20|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|1
1613146650000|2021-02-12 16:17:30|4560|4554|4559.4|4553.4|4560|4554|4559.4|4553.4|1
1613146660000|2021-02-12 16:17:40|4559.7|4553.7|4561.4|4555.4|4562.7|4556.7|4559.7|4553.7|80
1613146670000|2021-02-12 16:17:50|4560.9|4554.9|4560.2|4554.2|4560.9|4554.9|4560.2|4554.2|5
1613146680000|2021-02-12 16:18:00|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.2|4554.2|2
1613146690000|2021-02-12 16:18:10|4560.2|4554.2|4559.7|4553.7|4560.2|4554.2|4559.4|4553.4|2
1613146700000|2021-02-12 16:18:20|4560.2|4554.2|4560.7|4554.7|4560.9|4554.9|4559.9|4553.9|11
1613146710000|2021-02-12 16:18:30|4560.9|4554.9|4560.7|4554.7|4560.9|4554.9|4560.7|4554.7|0
1613146720000|2021-02-12 16:18:40|4559.4|4553.4|4558.4|4552.4|4559.4|4553.4|4558.2|4552.2|16
1613146730000|2021-02-12 16:18:50|4558.7|4552.7|4559.4|4553.4|4559.4|4553.4|4558.4|4552.4|5
1613146740000|2021-02-12 16:19:00|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4558.9|4552.9|2
1613146750000|2021-02-12 16:19:10|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|2
1613146760000|2021-02-12 16:19:20|4560.7|4554.7|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|8
1613146770000|2021-02-12 16:19:30|4561.7|4555.7|4560.9|4554.9|4561.7|4555.7|4559.7|4553.7|12
1613146780000|2021-02-12 16:19:40|4560.7|4554.7|4560.2|4554.2|4560.7|4554.7|4560.2|4554.2|4
1613146790000|2021-02-12 16:19:50|4560.4|4554.4|4560.2|4554.2|4560.7|4554.7|4559.7|4553.7|7
1613146800000|2021-02-12 16:20:00|4560.4|4554.4|4560.7|4554.7|4560.9|4554.9|4560.4|4554.4|1
1613146810000|2021-02-12 16:20:10|4560.9|4554.9|4561.9|4555.9|4561.9|4555.9|4560.9|4554.9|4
1613146820000|2021-02-12 16:20:20|4562.2|4556.2|4563.4|4557.4|4563.9|4557.9|4562.2|4556.2|3
1613146830000|2021-02-12 16:20:30|4563.7|4557.7|4565.4|4559.4|4565.7|4559.7|4563.7|4557.7|5
1613146840000|2021-02-12 16:20:40|4565.7|4559.7|4565.7|4559.7|4565.9|4559.9|4565.4|4559.4|10
1613146850000|2021-02-12 16:20:50|4564.7|4558.7|4564.4|4558.4|4564.7|4558.7|4564.4|4558.4|30
1613146860000|2021-02-12 16:21:00|4564.2|4558.2|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|82
1613146870000|2021-02-12 16:21:10|4563.7|4557.7|4564|4558|4564|4558|4563.5|4557.5|5
1613146880000|2021-02-12 16:21:20|4564.2|4558.2|4564|4558|4564.2|4558.2|4564|4558|0
1613146890000|2021-02-12 16:21:30|4564.2|4558.2|4564|4558|4564.2|4558.2|4563.5|4557.5|3
1613146900000|2021-02-12 16:21:40|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1613146920000|2021-02-12 16:22:00|4565.2|4559.2|4565|4559|4565.2|4559.2|4565|4559|3
1613146940000|2021-02-12 16:22:20|4564.7|4558.7|4563|4557|4564.7|4558.7|4563|4557|4
1613146950000|2021-02-12 16:22:30|4562.7|4556.7|4563|4557|4563|4557|4562.7|4556.7|1
1613146960000|2021-02-12 16:22:40|||||||||4
1613146970000|2021-02-12 16:22:50|4563.4|4557.4|4564.2|4558.2|4564.5|4558.5|4563.4|4557.4|4
1613146980000|2021-02-12 16:23:00|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|2
1613146990000|2021-02-12 16:23:10|4564|4558|4564|4558|4564|4558|4564|4558|0
1613147000000|2021-02-12 16:23:20|4563.7|4557.7|4561.5|4555.5|4564|4558|4561.5|4555.5|16
1613147010000|2021-02-12 16:23:30|4561.2|4555.2|4560.5|4554.5|4561.2|4555.2|4560.5|4554.5|2
1613147020000|2021-02-12 16:23:40|4560.7|4554.7|4561|4555|4561.2|4555.2|4560.7|4554.7|0
1613147030000|2021-02-12 16:23:50|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|3
1613147040000|2021-02-12 16:24:00|4562.5|4556.5|4563.2|4557.2|4563.2|4557.2|4562.5|4556.5|3
1613147050000|2021-02-12 16:24:10|4564|4558|4562|4556|4564|4558|4561.5|4555.5|28
1613147060000|2021-02-12 16:24:20|4561.2|4555.2|4562|4556|4562.5|4556.5|4561|4555|32
1613147070000|2021-02-12 16:24:30|4562.5|4556.5|4562.2|4556.2|4562.5|4556.5|4562.2|4556.2|1
1613147080000|2021-02-12 16:24:40|4561|4555|4561|4555|4561|4555|4561|4555|2
1613147090000|2021-02-12 16:24:50|4563|4557|4563|4557|4563|4557|4563|4557|17
1613147100000|2021-02-12 16:25:00|4563.5|4557.5|4564.5|4558.5|4564.5|4558.5|4563.5|4557.5|3
1613147110000|2021-02-12 16:25:10|||||||||1
1613147120000|2021-02-12 16:25:20|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565|4559|8
1613147130000|2021-02-12 16:25:30|4566.7|4560.7|4567.5|4561.5|4567.7|4561.7|4566.5|4560.5|14
1613147140000|2021-02-12 16:25:40|4567.7|4561.7|4568|4562|4568|4562|4567.7|4561.7|7
1613147150000|2021-02-12 16:25:50|4567.7|4561.7|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|10
1613147160000|2021-02-12 16:26:00|4567.7|4561.7|4568|4562|4568.5|4562.5|4567.7|4561.7|6
1613147170000|2021-02-12 16:26:10|4568.2|4562.2|4568|4562|4568.5|4562.5|4568|4562|0
1613147180000|2021-02-12 16:26:20|4567.5|4561.5|4568|4562|4568.2|4562.2|4567.5|4561.5|3
1613147190000|2021-02-12 16:26:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.2|4562.2|3
1613147200000|2021-02-12 16:26:40|||||||||1
1613147210000|2021-02-12 16:26:50|4570.2|4564.2|4570.9|4564.9|4571.2|4565.2|4569.7|4563.7|60
1613147220000|2021-02-12 16:27:00|4571.2|4565.2|4572.2|4566.2|4572.4|4566.4|4570.9|4564.9|11
1613147230000|2021-02-12 16:27:10|4571.9|4565.9|4570.9|4564.9|4572.7|4566.7|4570.9|4564.9|16
1613147240000|2021-02-12 16:27:20|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4569.9|4563.9|15
1613147250000|2021-02-12 16:27:30|4570.4|4564.4|4571.4|4565.4|4571.7|4565.7|4570.4|4564.4|0
1613147260000|2021-02-12 16:27:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1613147270000|2021-02-12 16:27:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1613147280000|2021-02-12 16:28:00|4571.4|4565.4|4569.7|4563.7|4571.4|4565.4|4569.7|4563.7|11
1613147290000|2021-02-12 16:28:10|4570|4564|4569.9|4563.9|4570.7|4564.7|4569.7|4563.7|10
1613147300000|2021-02-12 16:28:20|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1613147310000|2021-02-12 16:28:30|4570.4|4564.4|4570.2|4564.2|4570.4|4564.4|4570.2|4564.2|7
1613147320000|2021-02-12 16:28:40|4570|4564|4569.7|4563.7|4570.4|4564.4|4569.7|4563.7|127
1613147330000|2021-02-12 16:28:50|4570|4564|4570.5|4564.5|4571.2|4565.2|4570|4564|2
1613147340000|2021-02-12 16:29:00|4570.2|4564.2|4570.7|4564.7|4571|4565|4570.2|4564.2|1
1613147350000|2021-02-12 16:29:10|4570.5|4564.5|4569.5|4563.5|4570.5|4564.5|4569.5|4563.5|5
1613147360000|2021-02-12 16:29:20|4570|4564|4570|4564|4570|4564|4569.5|4563.5|0
1613147370000|2021-02-12 16:29:30|4569.7|4563.7|4570|4564|4570|4564|4569.7|4563.7|0
1613147380000|2021-02-12 16:29:40|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|5
1613147390000|2021-02-12 16:29:50|4569.2|4563.2|4567.7|4561.7|4569.2|4563.2|4567.2|4561.2|11
1613147400000|2021-02-12 16:30:00|4568|4562|4569.5|4563.5|4570|4564|4568|4562|11
1613147410000|2021-02-12 16:30:10|4569.2|4563.2|4567.7|4561.7|4569.2|4563.2|4567.7|4561.7|0
1613147420000|2021-02-12 16:30:20|4567.5|4561.5|4570.2|4564.2|4570.2|4564.2|4567.5|4561.5|11
1613147430000|2021-02-12 16:30:30|4569.7|4563.7|4569|4563|4569.7|4563.7|4569|4563|24
1613147440000|2021-02-12 16:30:40|4569.4|4563.4|4569.7|4563.7|4569.7|4563.7|4569.4|4563.4|2
1613147460000|2021-02-12 16:31:00|4570|4564|4568.7|4562.7|4570|4564|4568.5|4562.5|43
1613147470000|2021-02-12 16:31:10|4569|4563|4569.5|4563.5|4569.5|4563.5|4569|4563|0
1613147480000|2021-02-12 16:31:20|4569.2|4563.2|4570|4564|4570|4564|4569.2|4563.2|0
1613147490000|2021-02-12 16:31:30|4570.2|4564.2|4571.4|4565.4|4571.7|4565.7|4570.2|4564.2|28
1613147500000|2021-02-12 16:31:40|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1613147510000|2021-02-12 16:31:50|4572.4|4566.4|4572.2|4566.2|4572.4|4566.4|4572|4566|12
1613147520000|2021-02-12 16:32:00|4572.4|4566.4|4572.7|4566.7|4572.7|4566.7|4572.4|4566.4|0
1613147530000|2021-02-12 16:32:10|4573.7|4567.7|4575|4569|4575|4569|4573.7|4567.7|3
1613147540000|2021-02-12 16:32:20|4574.7|4568.7|4576.4|4570.4|4576.9|4570.9|4574.7|4568.7|23
1613147550000|2021-02-12 16:32:30|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|3
1613147560000|2021-02-12 16:32:40|4576.7|4570.7|4575.7|4569.7|4576.7|4570.7|4575.7|4569.7|12
1613147570000|2021-02-12 16:32:50|4574.9|4568.9|4576.4|4570.4|4576.4|4570.4|4574.9|4568.9|2
1613147580000|2021-02-12 16:33:00|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|3
1613147590000|2021-02-12 16:33:10|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.4|4570.4|5
1613147600000|2021-02-12 16:33:20|4576.4|4570.4|4575.7|4569.7|4576.4|4570.4|4575.7|4569.7|4
1613147610000|2021-02-12 16:33:30|4575.2|4569.2|4576.7|4570.7|4576.7|4570.7|4575.2|4569.2|11
1613147620000|2021-02-12 16:33:40|4576.9|4570.9|4576.2|4570.2|4577.2|4571.2|4576.2|4570.2|3
1613147630000|2021-02-12 16:33:50|4576.7|4570.7|4576.7|4570.7|4576.9|4570.9|4576.7|4570.7|0
1613147640000|2021-02-12 16:34:00|4576.9|4570.9|4577.9|4571.9|4578.2|4572.2|4576.9|4570.9|11
1613147650000|2021-02-12 16:34:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.2|4572.2|1
1613147660000|2021-02-12 16:34:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4577.9|4571.9|6
1613147670000|2021-02-12 16:34:30|4578.4|4572.4|4578.2|4572.2|4578.4|4572.4|4578.2|4572.2|2
1613147680000|2021-02-12 16:34:40|4577.2|4571.2|4577.4|4571.4|4577.9|4571.9|4577.2|4571.2|12
1613147690000|2021-02-12 16:34:50|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.4|4571.4|3
1613147700000|2021-02-12 16:35:00|4578.4|4572.4|4579.4|4573.4|4580.2|4574.2|4578.4|4572.4|6
1613147710000|2021-02-12 16:35:10|4578.7|4572.7|4579.2|4573.2|4579.9|4573.9|4578.7|4572.7|11
1613147720000|2021-02-12 16:35:20|4578.7|4572.7|4579.9|4573.9|4580.4|4574.4|4578.7|4572.7|7
1613147730000|2021-02-12 16:35:30|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|3
1613147740000|2021-02-12 16:35:40|4579.9|4573.9|4580.7|4574.7|4580.9|4574.9|4579.9|4573.9|8
1613147750000|2021-02-12 16:35:50|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.4|4573.4|27
1613147760000|2021-02-12 16:36:00|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.4|4572.4|7
1613147770000|2021-02-12 16:36:10|4578.9|4572.9|4578.7|4572.7|4578.9|4572.9|4578.7|4572.7|2
1613147780000|2021-02-12 16:36:20|4579.2|4573.2|4579.4|4573.4|4579.7|4573.7|4579.2|4573.2|3
1613147790000|2021-02-12 16:36:30|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|4
1613147800000|2021-02-12 16:36:40|4578.2|4572.2|4577.4|4571.4|4578.4|4572.4|4577.2|4571.2|9
1613147810000|2021-02-12 16:36:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1613147820000|2021-02-12 16:37:00|4578.4|4572.4|4578.7|4572.7|4578.9|4572.9|4577.9|4571.9|8
1613147830000|2021-02-12 16:37:10|4578.4|4572.4|4578.4|4572.4|4578.7|4572.7|4577.9|4571.9|6
1613147840000|2021-02-12 16:37:20|4578.2|4572.2|4577.9|4571.9|4578.7|4572.7|4577.7|4571.7|5
1613147860000|2021-02-12 16:37:40|4577.7|4571.7|4579.4|4573.4|4579.9|4573.9|4577.7|4571.7|26
1613147870000|2021-02-12 16:37:50|4579.2|4573.2|4578.4|4572.4|4579.2|4573.2|4577.9|4571.9|15
1613147880000|2021-02-12 16:38:00|4577.9|4571.9|4579.2|4573.2|4579.2|4573.2|4577.9|4571.9|6
1613147890000|2021-02-12 16:38:10|4578.7|4572.7|4577.9|4571.9|4578.7|4572.7|4577.9|4571.9|2
1613147900000|2021-02-12 16:38:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|2
1613147910000|2021-02-12 16:38:30|||||||||20
1613147920000|2021-02-12 16:38:40|4578.4|4572.4|4578.4|4572.4|4578.7|4572.7|4578.4|4572.4|0
1613147930000|2021-02-12 16:38:50|4578.7|4572.7|4577.2|4571.2|4578.7|4572.7|4576.4|4570.4|21
1613147940000|2021-02-12 16:39:00|4576.9|4570.9|4578.2|4572.2|4578.2|4572.2|4576.9|4570.9|3
1613147950000|2021-02-12 16:39:10|4577.7|4571.7|4576.2|4570.2|4577.7|4571.7|4576.2|4570.2|13
1613147960000|2021-02-12 16:39:20|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|3
1613147970000|2021-02-12 16:39:30|4577.7|4571.7|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|1
1613147980000|2021-02-12 16:39:40|4578.9|4572.9|4578.9|4572.9|4579.2|4573.2|4578.7|4572.7|2
1613147990000|2021-02-12 16:39:50|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|0
1613148000000|2021-02-12 16:40:00|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|3
1613148010000|2021-02-12 16:40:10|4579.4|4573.4|4580.2|4574.2|4580.2|4574.2|4579.4|4573.4|8
1613148020000|2021-02-12 16:40:20|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|0
1613148040000|2021-02-12 16:40:40|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|2
1613148050000|2021-02-12 16:40:50|4581.9|4575.9|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|14
1613148060000|2021-02-12 16:41:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|4
1613148070000|2021-02-12 16:41:10|4582.4|4576.4|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|2
1613148080000|2021-02-12 16:41:20|4581.9|4575.9|4581.4|4575.4|4582.2|4576.2|4580.9|4574.9|10
1613148090000|2021-02-12 16:41:30|4581.2|4575.2|4580.2|4574.2|4581.4|4575.4|4579.9|4573.9|3
1613148100000|2021-02-12 16:41:40|4579.7|4573.7|4578.7|4572.7|4579.7|4573.7|4578.7|4572.7|3
1613148110000|2021-02-12 16:41:50|4578.4|4572.4|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|3
1613148120000|2021-02-12 16:42:00|4578.7|4572.7|4578.7|4572.7|4578.9|4572.9|4578.7|4572.7|4
1613148130000|2021-02-12 16:42:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1613148140000|2021-02-12 16:42:20|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|1
1613148150000|2021-02-12 16:42:30|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|6
1613148160000|2021-02-12 16:42:40|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|0
1613148170000|2021-02-12 16:42:50|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.2|4573.2|2
1613148180000|2021-02-12 16:43:00|||||||||1
1613148190000|2021-02-12 16:43:10|||||||||1
1613148200000|2021-02-12 16:43:20|4579.2|4573.2|4578.9|4572.9|4579.4|4573.4|4578.7|4572.7|38
1613148210000|2021-02-12 16:43:30|4578.7|4572.7|4578.4|4572.4|4578.7|4572.7|4578.4|4572.4|0
1613148220000|2021-02-12 16:43:40|4578.7|4572.7|4578.4|4572.4|4578.7|4572.7|4578.4|4572.4|0
1613148230000|2021-02-12 16:43:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4577.9|4571.9|8
1613148240000|2021-02-12 16:44:00|4577.9|4571.9|4580.2|4574.2|4580.4|4574.4|4577.9|4571.9|6
1613148250000|2021-02-12 16:44:10|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|2
1613148260000|2021-02-12 16:44:20|4580.9|4574.9|4580.2|4574.2|4581.4|4575.4|4580.2|4574.2|2
1613148270000|2021-02-12 16:44:30|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|21
1613148290000|2021-02-12 16:44:50|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|4
1613148300000|2021-02-12 16:45:00|4580.7|4574.7|4580.7|4574.7|4580.9|4574.9|4580.2|4574.2|6
1613148310000|2021-02-12 16:45:10|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1613148320000|2021-02-12 16:45:20|4580.2|4574.2|4578.9|4572.9|4580.2|4574.2|4578.9|4572.9|9
1613148330000|2021-02-12 16:45:30|4579.2|4573.2|4578.9|4572.9|4579.2|4573.2|4578.9|4572.9|1
1613148340000|2021-02-12 16:45:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1613148350000|2021-02-12 16:45:50|4578.7|4572.7|4577.7|4571.7|4578.7|4572.7|4577.7|4571.7|8
1613148360000|2021-02-12 16:46:00|4577.4|4571.4|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|3
1613148370000|2021-02-12 16:46:10|4578.2|4572.2|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|26
1613148380000|2021-02-12 16:46:20|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|8
1613148390000|2021-02-12 16:46:30|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1613148400000|2021-02-12 16:46:40|4578.7|4572.7|4578.9|4572.9|4579.2|4573.2|4578.7|4572.7|7
1613148420000|2021-02-12 16:47:00|4579.2|4573.2|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|4
1613148430000|2021-02-12 16:47:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1613148440000|2021-02-12 16:47:20|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|1
1613148450000|2021-02-12 16:47:30|4580.2|4574.2|4580.9|4574.9|4580.9|4574.9|4580.2|4574.2|0
1613148460000|2021-02-12 16:47:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1613148470000|2021-02-12 16:47:50|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|4
1613148480000|2021-02-12 16:48:00|4581.2|4575.2|4581.9|4575.9|4582.2|4576.2|4581.2|4575.2|15
1613148490000|2021-02-12 16:48:10|4582.2|4576.2|4581.9|4575.9|4582.2|4576.2|4581.7|4575.7|6
1613148510000|2021-02-12 16:48:30|||||||||2
1613148520000|2021-02-12 16:48:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1613148530000|2021-02-12 16:48:50|4582.7|4576.7|4582.9|4576.9|4583.2|4577.2|4582.7|4576.7|3
1613148540000|2021-02-12 16:49:00|4582.7|4576.7|4584.4|4578.4|4584.7|4578.7|4582.4|4576.4|133
1613148550000|2021-02-12 16:49:10|4584.7|4578.7|4586.4|4580.4|4586.7|4580.7|4584.7|4578.7|6
1613148560000|2021-02-12 16:49:20|4586.2|4580.2|4586.4|4580.4|4586.7|4580.7|4585.7|4579.7|8
1613148570000|2021-02-12 16:49:30|4585.7|4579.7|4584.4|4578.4|4585.7|4579.7|4584.2|4578.2|25
1613148580000|2021-02-12 16:49:40|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|4
1613148590000|2021-02-12 16:49:50|4584.4|4578.4|4583.7|4577.7|4584.4|4578.4|4583.7|4577.7|2
1613148600000|2021-02-12 16:50:00|4582.9|4576.9|4583.2|4577.2|4583.7|4577.7|4582.7|4576.7|14
1613148610000|2021-02-12 16:50:10|4582.5|4576.5|4578.9|4572.9|4582.5|4576.5|4578.9|4572.9|66
1613148620000|2021-02-12 16:50:20|4578.4|4572.4|4577.9|4571.9|4578.9|4572.9|4577.9|4571.9|9
1613148630000|2021-02-12 16:50:30|4578.4|4572.4|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|21
1613148650000|2021-02-12 16:50:50|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|7
1613148660000|2021-02-12 16:51:00|4577.9|4571.9|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|8
1613148670000|2021-02-12 16:51:10|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|1
1613148690000|2021-02-12 16:51:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|0
1613148700000|2021-02-12 16:51:40|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|1
1613148710000|2021-02-12 16:51:50|||||||||1
1613148720000|2021-02-12 16:52:00|4579.4|4573.4|4580.7|4574.7|4580.9|4574.9|4579.4|4573.4|10
1613148730000|2021-02-12 16:52:10|4580.9|4574.9|4579.4|4573.4|4580.9|4574.9|4579.4|4573.4|5
1613148740000|2021-02-12 16:52:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|1
1613148750000|2021-02-12 16:52:30|4579.4|4573.4|4580.7|4574.7|4580.7|4574.7|4579.4|4573.4|0
1613148760000|2021-02-12 16:52:40|4580.9|4574.9|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|4
1613148770000|2021-02-12 16:52:50|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.4|4573.4|7
1613148780000|2021-02-12 16:53:00|4579.9|4573.9|4575.9|4569.9|4580.2|4574.2|4575.9|4569.9|27
1613148790000|2021-02-12 16:53:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.7|4570.7|9
1613148800000|2021-02-12 16:53:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|0
1613148810000|2021-02-12 16:53:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1613148820000|2021-02-12 16:53:40|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|0
1613148830000|2021-02-12 16:53:50|4578.4|4572.4|4576.9|4570.9|4578.4|4572.4|4576.9|4570.9|3
1613148850000|2021-02-12 16:54:10|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4575.9|4569.9|2
1613148860000|2021-02-12 16:54:20|4576.2|4570.2|4576.4|4570.4|4576.9|4570.9|4576.2|4570.2|2
1613148870000|2021-02-12 16:54:30|4576.7|4570.7|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|0
1613148880000|2021-02-12 16:54:40|4576.7|4570.7|4576.4|4570.4|4576.7|4570.7|4576.4|4570.4|5
1613148890000|2021-02-12 16:54:50|4577.7|4571.7|4576.2|4570.2|4577.9|4571.9|4576.2|4570.2|34
1613148900000|2021-02-12 16:55:00|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.2|4568.2|2
1613148910000|2021-02-12 16:55:10|4575.2|4569.2|4575.7|4569.7|4575.7|4569.7|4574.9|4568.9|3
1613148920000|2021-02-12 16:55:20|4575.9|4569.9|4571.2|4565.2|4575.9|4569.9|4571.2|4565.2|70
1613148930000|2021-02-12 16:55:30|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.7|4564.7|8
1613148940000|2021-02-12 16:55:40|4570.2|4564.2|4571.9|4565.9|4571.9|4565.9|4570.2|4564.2|19
1613148950000|2021-02-12 16:55:50|4572.2|4566.2|4571.4|4565.4|4572.7|4566.7|4571.4|4565.4|12
1613148960000|2021-02-12 16:56:00|4571.2|4565.2|4571.9|4565.9|4571.9|4565.9|4571.2|4565.2|2
1613148970000|2021-02-12 16:56:10|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|1
1613148980000|2021-02-12 16:56:20|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.2|4566.2|2
1613148990000|2021-02-12 16:56:30|4572.7|4566.7|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|21
1613149000000|2021-02-12 16:56:40|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|6
1613149020000|2021-02-12 16:57:00|4572.9|4566.9|4574.4|4568.4|4574.4|4568.4|4572.9|4566.9|7
1613149030000|2021-02-12 16:57:10|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1613149040000|2021-02-12 16:57:20|4573.2|4567.2|4573.4|4567.4|4573.9|4567.9|4573.2|4567.2|8
1613149050000|2021-02-12 16:57:30|4573.7|4567.7|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|0
1613149060000|2021-02-12 16:57:40|4574.9|4568.9|4576.2|4570.2|4576.2|4570.2|4574.9|4568.9|2
1613149070000|2021-02-12 16:57:50|4575.9|4569.9|4576.4|4570.4|4576.7|4570.7|4575.9|4569.9|4
1613149080000|2021-02-12 16:58:00|4576.2|4570.2|4575.9|4569.9|4576.4|4570.4|4575.7|4569.7|3
1613149090000|2021-02-12 16:58:10|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|2
1613149100000|2021-02-12 16:58:20|||||||||1
1613149110000|2021-02-12 16:58:30|4576.4|4570.4|4576.9|4570.9|4577.4|4571.4|4575.7|4569.7|4
1613149120000|2021-02-12 16:58:40|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|2
1613149130000|2021-02-12 16:58:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.2|4571.2|1
1613149140000|2021-02-12 16:59:00|4577.9|4571.9|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|1
1613149150000|2021-02-12 16:59:10|4578.2|4572.2|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|1
1613149160000|2021-02-12 16:59:20|4578.2|4572.2|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|1
1613149170000|2021-02-12 16:59:30|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4576.9|4570.9|8
1613149180000|2021-02-12 16:59:40|4576.9|4570.9|4575.7|4569.7|4576.9|4570.9|4575.7|4569.7|4
1613149190000|2021-02-12 16:59:50|4576.2|4570.2|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|0
1613149200000|2021-02-12 17:00:00|4576.2|4570.2|4572.9|4566.9|4576.4|4570.4|4572.7|4566.7|11
1613149210000|2021-02-12 17:00:10|4573.7|4567.7|4573.9|4567.9|4574.2|4568.2|4573.7|4567.7|4
1613149220000|2021-02-12 17:00:20|4573.7|4567.7|4572.9|4566.9|4573.7|4567.7|4572.9|4566.9|4
1613149230000|2021-02-12 17:00:30|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|3
1613149240000|2021-02-12 17:00:40|4573.7|4567.7|4573.4|4567.4|4573.7|4567.7|4572.9|4566.9|2
1613149250000|2021-02-12 17:00:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|1
1613149260000|2021-02-12 17:01:00|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|1
1613149270000|2021-02-12 17:01:10|4574.2|4568.2|4573.2|4567.2|4574.2|4568.2|4573.2|4567.2|3
1613149290000|2021-02-12 17:01:30|4572.9|4566.9|4573.7|4567.7|4573.7|4567.7|4572.9|4566.9|6
1613149300000|2021-02-12 17:01:40|4573.4|4567.4|4573.4|4567.4|4573.9|4567.9|4573.2|4567.2|0
1613149310000|2021-02-12 17:01:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.4|4566.4|3
1613149320000|2021-02-12 17:02:00|4572.9|4566.9|4572.4|4566.4|4572.9|4566.9|4572.4|4566.4|9
1613149330000|2021-02-12 17:02:10|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|4
1613149340000|2021-02-12 17:02:20|4572.4|4566.4|4571.9|4565.9|4572.4|4566.4|4571.9|4565.9|1
1613149350000|2021-02-12 17:02:30|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|9
1613149360000|2021-02-12 17:02:40|4571.9|4565.9|4572.9|4566.9|4573.7|4567.7|4571.9|4565.9|27
1613149370000|2021-02-12 17:02:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|1
1613149380000|2021-02-12 17:03:00|4573.4|4567.4|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|4
1613149400000|2021-02-12 17:03:20|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|3
1613149440000|2021-02-12 17:04:00|4573.2|4567.2|4573.4|4567.4|4573.4|4567.4|4573.2|4567.2|0
1613149450000|2021-02-12 17:04:10|4573.7|4567.7|4573.9|4567.9|4573.9|4567.9|4573.7|4567.7|1
1613149460000|2021-02-12 17:04:20|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|2
1613149470000|2021-02-12 17:04:30|4573.7|4567.7|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|2
1613149480000|2021-02-12 17:04:40|4574.2|4568.2|4574.4|4568.4|4574.7|4568.7|4574.2|4568.2|5
1613149490000|2021-02-12 17:04:50|4574.2|4568.2|4572.2|4566.2|4574.2|4568.2|4572.2|4566.2|7
1613149500000|2021-02-12 17:05:00|4572.4|4566.4|4572.7|4566.7|4572.9|4566.9|4572.2|4566.2|4
1613149510000|2021-02-12 17:05:10|4572.4|4566.4|4572.4|4566.4|4572.7|4566.7|4572.2|4566.2|1
1613149520000|2021-02-12 17:05:20|4572.2|4566.2|4571.7|4565.7|4572.2|4566.2|4571.7|4565.7|8
1613149530000|2021-02-12 17:05:30|4571.2|4565.2|4570.4|4564.4|4571.4|4565.4|4570.4|4564.4|16
1613149540000|2021-02-12 17:05:40|4570.2|4564.2|4570.4|4564.4|4570.4|4564.4|4569.9|4563.9|1
1613149550000|2021-02-12 17:05:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1613149560000|2021-02-12 17:06:00|4570.4|4564.4|4570.2|4564.2|4570.4|4564.4|4570.2|4564.2|2
1613149570000|2021-02-12 17:06:10|4570.4|4564.4|4570.2|4564.2|4570.9|4564.9|4570.2|4564.2|13
1613149580000|2021-02-12 17:06:20|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1613149590000|2021-02-12 17:06:30|4570.4|4564.4|4570.9|4564.9|4570.9|4564.9|4570.2|4564.2|6
1613149600000|2021-02-12 17:06:40|4570.7|4564.7|4571.7|4565.7|4571.7|4565.7|4570.7|4564.7|7
1613149610000|2021-02-12 17:06:50|4571.4|4565.4|4571.9|4565.9|4571.9|4565.9|4571.4|4565.4|8
1613149620000|2021-02-12 17:07:00|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4571.9|4565.9|1
1613149630000|2021-02-12 17:07:10|4572.9|4566.9|4572.4|4566.4|4572.9|4566.9|4572.4|4566.4|5
1613149640000|2021-02-12 17:07:20|4572.2|4566.2|4572.4|4566.4|4572.4|4566.4|4571.7|4565.7|7
1613149650000|2021-02-12 17:07:30|4572.2|4566.2|4571.7|4565.7|4572.4|4566.4|4571.4|4565.4|7
1613149660000|2021-02-12 17:07:40|4571.9|4565.9|4572.4|4566.4|4572.4|4566.4|4571.9|4565.9|6
1613149670000|2021-02-12 17:07:50|4573.2|4567.2|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|5
1613149680000|2021-02-12 17:08:00|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.4|4567.4|14
1613149690000|2021-02-12 17:08:10|4573.2|4567.2|4573.4|4567.4|4574.2|4568.2|4573.2|4567.2|1
1613149700000|2021-02-12 17:08:20|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|2
1613149710000|2021-02-12 17:08:30|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4
1613149720000|2021-02-12 17:08:40|4573.2|4567.2|4572.2|4566.2|4573.2|4567.2|4572.2|4566.2|3
1613149730000|2021-02-12 17:08:50|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|0
1613149740000|2021-02-12 17:09:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|1
1613149750000|2021-02-12 17:09:10|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|2
1613149760000|2021-02-12 17:09:20|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|1
1613149770000|2021-02-12 17:09:30|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4570.9|4564.9|5
1613149780000|2021-02-12 17:09:40|4570.9|4564.9|4571.4|4565.4|4571.4|4565.4|4570.9|4564.9|0
1613149790000|2021-02-12 17:09:50|4571.7|4565.7|4571.4|4565.4|4571.7|4565.7|4571.4|4565.4|0
1613149800000|2021-02-12 17:10:00|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|6
1613149810000|2021-02-12 17:10:10|4571.7|4565.7|4572.4|4566.4|4572.4|4566.4|4571.7|4565.7|4
1613149820000|2021-02-12 17:10:20|4572.7|4566.7|4573.4|4567.4|4573.7|4567.7|4572.7|4566.7|1
1613149830000|2021-02-12 17:10:30|4573.7|4567.7|4573.9|4567.9|4573.9|4567.9|4573.7|4567.7|0
1613149840000|2021-02-12 17:10:40|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1613149850000|2021-02-12 17:10:50|4573.9|4567.9|4573.9|4567.9|4574.2|4568.2|4573.4|4567.4|1
1613149860000|2021-02-12 17:11:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1613149870000|2021-02-12 17:11:10|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|6
1613149880000|2021-02-12 17:11:20|4574.4|4568.4|4575.9|4569.9|4576.4|4570.4|4574.4|4568.4|4
1613149890000|2021-02-12 17:11:30|4576.2|4570.2|4576.2|4570.2|4576.4|4570.4|4575.9|4569.9|1
1613149900000|2021-02-12 17:11:40|4576.4|4570.4|4575.7|4569.7|4576.4|4570.4|4575.4|4569.4|16
1613149910000|2021-02-12 17:11:50|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|13
1613149920000|2021-02-12 17:12:00|4575.4|4569.4|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|2
1613149930000|2021-02-12 17:12:10|4576.2|4570.2|4575.7|4569.7|4576.2|4570.2|4575.7|4569.7|1
1613149940000|2021-02-12 17:12:20|4576.2|4570.2|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|6
1613149950000|2021-02-12 17:12:30|4576.2|4570.2|4576.2|4570.2|4576.7|4570.7|4575.9|4569.9|3
1613149960000|2021-02-12 17:12:40|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|2
1613149970000|2021-02-12 17:12:50|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|1
1613149980000|2021-02-12 17:13:00|4576.4|4570.4|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|0
1613149990000|2021-02-12 17:13:10|4576.2|4570.2|4576.9|4570.9|4577.2|4571.2|4576.2|4570.2|1
1613150000000|2021-02-12 17:13:20|4575.9|4569.9|4576.7|4570.7|4576.9|4570.9|4575.9|4569.9|6
1613150010000|2021-02-12 17:13:30|4576.2|4570.2|4576.7|4570.7|4576.7|4570.7|4575.9|4569.9|1
1613150020000|2021-02-12 17:13:40|4576.9|4570.9|4576.7|4570.7|4576.9|4570.9|4576.7|4570.7|0
1613150030000|2021-02-12 17:13:50|4576.9|4570.9|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|0
1613150040000|2021-02-12 17:14:00|||||||||1
1613150050000|2021-02-12 17:14:10|4577.2|4571.2|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|9
1613150060000|2021-02-12 17:14:20|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|0
1613150070000|2021-02-12 17:14:30|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|1
1613150080000|2021-02-12 17:14:40|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|9
1613150090000|2021-02-12 17:14:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.2|4571.2|4
1613150100000|2021-02-12 17:15:00|4577.7|4571.7|4576.2|4570.2|4577.7|4571.7|4576.2|4570.2|12
1613150110000|2021-02-12 17:15:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1613150120000|2021-02-12 17:15:20|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1613150130000|2021-02-12 17:15:30|4575.9|4569.9|4576.7|4570.7|4576.9|4570.9|4575.9|4569.9|14
1613150140000|2021-02-12 17:15:40|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1613150150000|2021-02-12 17:15:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|3
1613150160000|2021-02-12 17:16:00|||||||||1
1613150170000|2021-02-12 17:16:10|4576.2|4570.2|4577.9|4571.9|4577.9|4571.9|4575.9|4569.9|10
1613150180000|2021-02-12 17:16:20|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|5
1613150190000|2021-02-12 17:16:30|4577.2|4571.2|4577.2|4571.2|4577.7|4571.7|4576.9|4570.9|3
1613150200000|2021-02-12 17:16:40|4576.9|4570.9|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|1
1613150210000|2021-02-12 17:16:50|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|1
1613150220000|2021-02-12 17:17:00|4576.7|4570.7|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|7
1613150230000|2021-02-12 17:17:10|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|1
1613150240000|2021-02-12 17:17:20|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|1
1613150250000|2021-02-12 17:17:30|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.4|4569.4|2
1613150260000|2021-02-12 17:17:40|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|2
1613150270000|2021-02-12 17:17:50|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|1
1613150280000|2021-02-12 17:18:00|4576.4|4570.4|4576.4|4570.4|4576.7|4570.7|4576.4|4570.4|2
1613150290000|2021-02-12 17:18:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|1
1613150300000|2021-02-12 17:18:20|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|9
1613150310000|2021-02-12 17:18:30|4576.4|4570.4|4577.4|4571.4|4577.7|4571.7|4576.4|4570.4|106
1613150320000|2021-02-12 17:18:40|4577.2|4571.2|4576.9|4570.9|4577.4|4571.4|4576.7|4570.7|2
1613150330000|2021-02-12 17:18:50|4576.7|4570.7|4577.4|4571.4|4577.7|4571.7|4576.7|4570.7|4
1613150340000|2021-02-12 17:19:00|4577.2|4571.2|4576.7|4570.7|4577.4|4571.4|4576.7|4570.7|13
1613150350000|2021-02-12 17:19:10|4576.9|4570.9|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|4
1613150360000|2021-02-12 17:19:20|4577.7|4571.7|4576.7|4570.7|4577.7|4571.7|4576.7|4570.7|8
1613150370000|2021-02-12 17:19:30|4576.4|4570.4|4576.2|4570.2|4576.7|4570.7|4575.7|4569.7|6
1613150380000|2021-02-12 17:19:40|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|2
1613150390000|2021-02-12 17:19:50|4575.9|4569.9|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|3
1613150400000|2021-02-12 17:20:00|4576.4|4570.4|4576.7|4570.7|4577.7|4571.7|4576.4|4570.4|7
1613150410000|2021-02-12 17:20:10|4576.9|4570.9|4575.9|4569.9|4577.2|4571.2|4575.9|4569.9|7
1613150420000|2021-02-12 17:20:20|4576.4|4570.4|4575.7|4569.7|4576.4|4570.4|4575.4|4569.4|7
1613150430000|2021-02-12 17:20:30|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|1
1613150440000|2021-02-12 17:20:40|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|2
1613150450000|2021-02-12 17:20:50|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.4|4568.4|6
1613150460000|2021-02-12 17:21:00|4574.7|4568.7|4573.4|4567.4|4574.7|4568.7|4573.4|4567.4|7
1613150470000|2021-02-12 17:21:10|4573.9|4567.9|4574.2|4568.2|4574.4|4568.4|4573.9|4567.9|2
1613150480000|2021-02-12 17:21:20|4573.9|4567.9|4573.4|4567.4|4573.9|4567.9|4573.2|4567.2|2
1613150490000|2021-02-12 17:21:30|4573.2|4567.2|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|2
1613150500000|2021-02-12 17:21:40|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|7
1613150510000|2021-02-12 17:21:50|4573.7|4567.7|4573.7|4567.7|4573.9|4567.9|4573.7|4567.7|1
1613150520000|2021-02-12 17:22:00|4573.9|4567.9|4574.2|4568.2|4574.7|4568.7|4573.9|4567.9|3
1613150530000|2021-02-12 17:22:10|||||||||6
1613150540000|2021-02-12 17:22:20|4574.4|4568.4|4575.4|4569.4|4575.4|4569.4|4574.4|4568.4|6
1613150550000|2021-02-12 17:22:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4574.9|4568.9|8
1613150560000|2021-02-12 17:22:40|4574.7|4568.7|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|7
1613150570000|2021-02-12 17:22:50|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.7|4568.7|5
1613150580000|2021-02-12 17:23:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|5
1613150590000|2021-02-12 17:23:10|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|13
1613150600000|2021-02-12 17:23:20|4574.4|4568.4|4575.4|4569.4|4575.7|4569.7|4574.4|4568.4|11
1613150610000|2021-02-12 17:23:30|||||||||7
1613150620000|2021-02-12 17:23:40|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|3
1613150630000|2021-02-12 17:23:50|||||||||4
1613150640000|2021-02-12 17:24:00|||||||||4
1613150650000|2021-02-12 17:24:10|||||||||8
1613150660000|2021-02-12 17:24:20|4575.4|4569.4|4574.2|4568.2|4575.4|4569.4|4574.2|4568.2|5
1613150670000|2021-02-12 17:24:30|4574.4|4568.4|4574.7|4568.7|4574.7|4568.7|4574.4|4568.4|2
1613150680000|2021-02-12 17:24:40|||||||||8
1613150690000|2021-02-12 17:24:50|4574.9|4568.9|4573.2|4567.2|4575.2|4569.2|4573.2|4567.2|9
1613150700000|2021-02-12 17:25:00|4572.7|4566.7|4574.2|4568.2|4574.2|4568.2|4572.7|4566.7|7
1613150710000|2021-02-12 17:25:10|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|5
1613150720000|2021-02-12 17:25:20|4574.4|4568.4|4574.1|4568.1|4574.7|4568.7|4574.1|4568.1|6
1613150730000|2021-02-12 17:25:30|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.6|4568.6|8
1613150740000|2021-02-12 17:25:40|4574.9|4568.9|4574.6|4568.6|4575.1|4569.1|4574.6|4568.6|13
1613150750000|2021-02-12 17:25:50|4574.9|4568.9|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|0
1613150760000|2021-02-12 17:26:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.1|4568.1|6
1613150770000|2021-02-12 17:26:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|5
1613150780000|2021-02-12 17:26:20|4575.4|4569.4|4576.1|4570.1|4576.1|4570.1|4575.1|4569.1|653
1613150790000|2021-02-12 17:26:30|4576.4|4570.4|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|6
1613150810000|2021-02-12 17:26:50|4576.6|4570.6|4576.9|4570.9|4576.9|4570.9|4576.6|4570.6|1
1613150820000|2021-02-12 17:27:00|4576.6|4570.6|4575.6|4569.6|4576.9|4570.9|4575.4|4569.4|11
1613150830000|2021-02-12 17:27:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.6|4569.6|0
1613150840000|2021-02-12 17:27:20|4576.9|4570.9|4576.6|4570.6|4576.9|4570.9|4576.1|4570.1|10
1613150850000|2021-02-12 17:27:30|||||||||1
1613150860000|2021-02-12 17:27:40|4576.1|4570.1|4576.6|4570.6|4577.1|4571.1|4576.1|4570.1|5
1613150870000|2021-02-12 17:27:50|4576.4|4570.4|4576.4|4570.4|4576.6|4570.6|4576.4|4570.4|2
1613150880000|2021-02-12 17:28:00|4576.6|4570.6|4577.1|4571.1|4577.1|4571.1|4576.4|4570.4|8
1613150890000|2021-02-12 17:28:10|4576.6|4570.6|4576.9|4570.9|4577.1|4571.1|4576.6|4570.6|3
1613150900000|2021-02-12 17:28:20|4577.1|4571.1|4576.9|4570.9|4577.1|4571.1|4576.9|4570.9|1
1613150910000|2021-02-12 17:28:30|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1613150920000|2021-02-12 17:28:40|4577.9|4571.9|4576.9|4570.9|4577.9|4571.9|4576.9|4570.9|13
1613150930000|2021-02-12 17:28:50|4577.1|4571.1|4577.4|4571.4|4577.9|4571.9|4577.1|4571.1|3
1613150940000|2021-02-12 17:29:00|4577.6|4571.6|4577.6|4571.6|4577.9|4571.9|4577.4|4571.4|5
1613150950000|2021-02-12 17:29:10|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|13
1613150960000|2021-02-12 17:29:20|4577.6|4571.6|4577.9|4571.9|4578.1|4572.1|4577.6|4571.6|8
1613150970000|2021-02-12 17:29:30|4578.1|4572.1|4577.9|4571.9|4578.4|4572.4|4577.9|4571.9|3
1613150980000|2021-02-12 17:29:40|4578.1|4572.1|4577.9|4571.9|4578.4|4572.4|4577.6|4571.6|2
1613150990000|2021-02-12 17:29:50|||||||||5
1613151000000|2021-02-12 17:30:00|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|3
1613151020000|2021-02-12 17:30:20|4577.6|4571.6|4577.4|4571.4|4577.6|4571.6|4577.1|4571.1|1
1613151030000|2021-02-12 17:30:30|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|0
1613151040000|2021-02-12 17:30:40|4577.4|4571.4|4577.9|4571.9|4578.1|4572.1|4577.4|4571.4|4
1613151050000|2021-02-12 17:30:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1613151060000|2021-02-12 17:31:00|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|2
1613151070000|2021-02-12 17:31:10|4576.9|4570.9|4576.6|4570.6|4576.9|4570.9|4576.6|4570.6|13
1613151080000|2021-02-12 17:31:20|4576.9|4570.9|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|6
1613151090000|2021-02-12 17:31:30|4577.1|4571.1|4576.9|4570.9|4577.1|4571.1|4576.9|4570.9|5
1613151100000|2021-02-12 17:31:40|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|2
1613151110000|2021-02-12 17:31:50|4577.9|4571.9|4576.9|4570.9|4577.9|4571.9|4576.9|4570.9|13
1613151120000|2021-02-12 17:32:00|4577.1|4571.1|4576.9|4570.9|4577.6|4571.6|4576.6|4570.6|4
1613151130000|2021-02-12 17:32:10|4576.6|4570.6|4576.9|4570.9|4576.9|4570.9|4576.6|4570.6|1
1613151140000|2021-02-12 17:32:20|4577.1|4571.1|4576.9|4570.9|4577.1|4571.1|4576.9|4570.9|8
1613151150000|2021-02-12 17:32:30|4577.1|4571.1|4576.9|4570.9|4577.1|4571.1|4576.9|4570.9|0
1613151180000|2021-02-12 17:33:00|4577.1|4571.1|4577.1|4571.1|4577.4|4571.4|4576.9|4570.9|4
1613151190000|2021-02-12 17:33:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.6|4570.6|2
1613151200000|2021-02-12 17:33:20|4577.1|4571.1|4574.9|4568.9|4577.1|4571.1|4574.6|4568.6|22
1613151210000|2021-02-12 17:33:30|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4573.9|4567.9|31
1613151220000|2021-02-12 17:33:40|4574.1|4568.1|4575.1|4569.1|4575.1|4569.1|4574.1|4568.1|583
1613151230000|2021-02-12 17:33:50|4575.9|4569.9|4576.9|4570.9|4576.9|4570.9|4574.9|4568.9|16
1613151240000|2021-02-12 17:34:00|4577.1|4571.1|4578.9|4572.9|4578.9|4572.9|4577.1|4571.1|7
1613151250000|2021-02-12 17:34:10|4578.6|4572.6|4578.9|4572.9|4579.1|4573.1|4578.6|4572.6|70
1613151260000|2021-02-12 17:34:20|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|6
1613151270000|2021-02-12 17:34:30|4579.9|4573.9|4579.1|4573.1|4579.9|4573.9|4578.6|4572.6|74
1613151280000|2021-02-12 17:34:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|8
1613151290000|2021-02-12 17:34:50|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|119
1613151300000|2021-02-12 17:35:00|4579.3|4573.3|4580.3|4574.3|4580.6|4574.6|4579.3|4573.3|15
1613151310000|2021-02-12 17:35:10|4580.6|4574.6|4580.9|4574.9|4580.9|4574.9|4580.3|4574.3|52
1613151320000|2021-02-12 17:35:20|4580.6|4574.6|4580.9|4574.9|4580.9|4574.9|4580.6|4574.6|2
1613151330000|2021-02-12 17:35:30|4580.6|4574.6|4580.1|4574.1|4580.6|4574.6|4579.8|4573.8|2
1613151340000|2021-02-12 17:35:40|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4577.9|4571.9|9
1613151350000|2021-02-12 17:35:50|4578.9|4572.9|4578.6|4572.6|4578.9|4572.9|4578.6|4572.6|5
1613151360000|2021-02-12 17:36:00|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|2
1613151370000|2021-02-12 17:36:10|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|0
1613151380000|2021-02-12 17:36:20|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|1
1613151390000|2021-02-12 17:36:30|4579.6|4573.6|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|2
1613151400000|2021-02-12 17:36:40|4579.9|4573.9|4579.9|4573.9|4580.4|4574.4|4579.6|4573.6|0
1613151410000|2021-02-12 17:36:50|4579.6|4573.6|4580.6|4574.6|4581.4|4575.4|4579.6|4573.6|5
1613151420000|2021-02-12 17:37:00|4580.4|4574.4|4580.6|4574.6|4581.1|4575.1|4580.4|4574.4|3
1613151430000|2021-02-12 17:37:10|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.4|4574.4|7
1613151440000|2021-02-12 17:37:20|4580.9|4574.9|4580.4|4574.4|4581.1|4575.1|4580.4|4574.4|2
1613151450000|2021-02-12 17:37:30|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4579.6|4573.6|5
1613151460000|2021-02-12 17:37:40|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4579.6|4573.6|2
1613151470000|2021-02-12 17:37:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1613151480000|2021-02-12 17:38:00|4579.9|4573.9|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|23
1613151490000|2021-02-12 17:38:10|4579.6|4573.6|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|2
1613151500000|2021-02-12 17:38:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.6|4572.6|0
1613151520000|2021-02-12 17:38:40|4578.6|4572.6|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|3
1613151530000|2021-02-12 17:38:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1613151540000|2021-02-12 17:39:00|4577.4|4571.4|4577.6|4571.6|4577.6|4571.6|4577.4|4571.4|2
1613151570000|2021-02-12 17:39:30|||||||||13
1613151580000|2021-02-12 17:39:40|4577.1|4571.1|4577.4|4571.4|4577.6|4571.6|4577.1|4571.1|2
1613151600000|2021-02-12 17:40:00|4577.6|4571.6|4577.6|4571.6|4578.6|4572.6|4577.6|4571.6|3
1613151610000|2021-02-12 17:40:10|4577.1|4571.1|4577.3|4571.3|4577.3|4571.3|4577.1|4571.1|2
1613151620000|2021-02-12 17:40:20|4577.6|4571.6|4575.9|4569.9|4577.6|4571.6|4575.8|4569.8|2
1613151630000|2021-02-12 17:40:30|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|0
1613151640000|2021-02-12 17:40:40|4575.1|4569.1|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|4
1613151650000|2021-02-12 17:40:50|4575.4|4569.4|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|3
1613151660000|2021-02-12 17:41:00|4575.3|4569.3|4575.6|4569.6|4575.6|4569.6|4575.3|4569.3|1
1613151670000|2021-02-12 17:41:10|4574.6|4568.6|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|1
1613151680000|2021-02-12 17:41:20|4574.9|4568.9|4575.6|4569.6|4575.6|4569.6|4574.6|4568.6|5
1613151690000|2021-02-12 17:41:30|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1613151700000|2021-02-12 17:41:40|4576.1|4570.1|4575.9|4569.9|4576.1|4570.1|4575.9|4569.9|5
1613151720000|2021-02-12 17:42:00|4574.6|4568.6|4575.1|4569.1|4575.4|4569.4|4574.6|4568.6|2
1613151730000|2021-02-12 17:42:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1613151740000|2021-02-12 17:42:20|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|0
1613151750000|2021-02-12 17:42:30|4574.6|4568.6|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|1
1613151760000|2021-02-12 17:42:40|4575.4|4569.4|4575.1|4569.1|4575.4|4569.4|4574.6|4568.6|1
1613151770000|2021-02-12 17:42:50|4574.9|4568.9|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|1
1613151780000|2021-02-12 17:43:00|||||||||4
1613151790000|2021-02-12 17:43:10|||||||||2
1613151810000|2021-02-12 17:43:30|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|6
1613151820000|2021-02-12 17:43:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|0
1613151830000|2021-02-12 17:43:50|4574.6|4568.6|4574.4|4568.4|4574.6|4568.6|4573.6|4567.6|12
1613151840000|2021-02-12 17:44:00|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|0
1613151850000|2021-02-12 17:44:10|4574.8|4568.8|4574.1|4568.1|4574.8|4568.8|4574.1|4568.1|7
1613151860000|2021-02-12 17:44:20|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|1
1613151870000|2021-02-12 17:44:30|4573.8|4567.8|4574.4|4568.4|4574.6|4568.6|4573.8|4567.8|3
1613151880000|2021-02-12 17:44:40|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|0
1613151900000|2021-02-12 17:45:00|4573.9|4567.9|4574.6|4568.6|4575.4|4569.4|4573.9|4567.9|2
1613151910000|2021-02-12 17:45:10|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|11
1613151920000|2021-02-12 17:45:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|1
1613151930000|2021-02-12 17:45:30|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|0
1613151940000|2021-02-12 17:45:40|4574.6|4568.6|4573.4|4567.4|4574.9|4568.9|4573.4|4567.4|5
1613151950000|2021-02-12 17:45:50|4573.6|4567.6|4573.1|4567.1|4573.6|4567.6|4573.1|4567.1|2
1613151960000|2021-02-12 17:46:00|4573.4|4567.4|4574.1|4568.1|4574.1|4568.1|4573.4|4567.4|4
1613151970000|2021-02-12 17:46:10|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|1
1613151980000|2021-02-12 17:46:20|4573.8|4567.8|4574.4|4568.4|4574.4|4568.4|4573.8|4567.8|1
1613152000000|2021-02-12 17:46:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.9|4567.9|2
1613152010000|2021-02-12 17:46:50|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|1
1613152020000|2021-02-12 17:47:00|4574.6|4568.6|4574.9|4568.9|4575.4|4569.4|4574.6|4568.6|5
1613152030000|2021-02-12 17:47:10|4574.6|4568.6|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|0
1613152040000|2021-02-12 17:47:20|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|6
1613152050000|2021-02-12 17:47:30|4574.9|4568.9|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|0
1613152060000|2021-02-12 17:47:40|4574.4|4568.4|4574.1|4568.1|4574.4|4568.4|4573.9|4567.9|1
1613152070000|2021-02-12 17:47:50|4573.9|4567.9|4573.8|4567.8|4574.1|4568.1|4573.8|4567.8|3
1613152080000|2021-02-12 17:48:00|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4
1613152090000|2021-02-12 17:48:10|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1613152100000|2021-02-12 17:48:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|1
1613152110000|2021-02-12 17:48:30|||||||||1
1613152130000|2021-02-12 17:48:50|||||||||3
1613152140000|2021-02-12 17:49:00|4574.8|4568.8|4575.1|4569.1|4575.1|4569.1|4574.8|4568.8|1
1613152150000|2021-02-12 17:49:10|4575.6|4569.6|4574.3|4568.3|4575.8|4569.8|4574.3|4568.3|3
1613152160000|2021-02-12 17:49:20|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|1
1613152170000|2021-02-12 17:49:30|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.3|4568.3|1
1613152180000|2021-02-12 17:49:40|||||||||3
1613152190000|2021-02-12 17:49:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|5
1613152200000|2021-02-12 17:50:00|||||||||1
1613152210000|2021-02-12 17:50:10|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1613152230000|2021-02-12 17:50:30|||||||||2
1613152240000|2021-02-12 17:50:40|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4573.8|4567.8|3
1613152260000|2021-02-12 17:51:00|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|1
1613152270000|2021-02-12 17:51:10|4574.3|4568.3|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|1
1613152280000|2021-02-12 17:51:20|4574.6|4568.6|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|0
1613152290000|2021-02-12 17:51:30|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|7
1613152300000|2021-02-12 17:51:40|4573.8|4567.8|4574.6|4568.6|4574.6|4568.6|4573.8|4567.8|2
1613152310000|2021-02-12 17:51:50|4574.8|4568.8|4575.3|4569.3|4575.3|4569.3|4574.8|4568.8|8
1613152320000|2021-02-12 17:52:00|4575.6|4569.6|4575.1|4569.1|4575.8|4569.8|4574.8|4568.8|3
1613152330000|2021-02-12 17:52:10|4575.3|4569.3|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|0
1613152340000|2021-02-12 17:52:20|||||||||5
1613152350000|2021-02-12 17:52:30|4575.6|4569.6|4575.8|4569.8|4575.8|4569.8|4575.6|4569.6|0
1613152360000|2021-02-12 17:52:40|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1613152390000|2021-02-12 17:53:10|4575.3|4569.3|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|7
1613152400000|2021-02-12 17:53:20|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1613152410000|2021-02-12 17:53:30|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|2
1613152420000|2021-02-12 17:53:40|||||||||1
1613152430000|2021-02-12 17:53:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4
1613152440000|2021-02-12 17:54:00|4574.1|4568.1|4572.1|4566.1|4574.1|4568.1|4572.1|4566.1|17
1613152450000|2021-02-12 17:54:10|||||||||2
1613152460000|2021-02-12 17:54:20|4572.8|4566.8|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|6
1613152470000|2021-02-12 17:54:30|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|2
1613152480000|2021-02-12 17:54:40|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|5
1613152490000|2021-02-12 17:54:50|||||||||1
1613152500000|2021-02-12 17:55:00|4572.3|4566.3|4573.1|4567.1|4573.1|4567.1|4572.3|4566.3|3
1613152510000|2021-02-12 17:55:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1613152520000|2021-02-12 17:55:20|4573.1|4567.1|4573.8|4567.8|4573.8|4567.8|4573.1|4567.1|4
1613152530000|2021-02-12 17:55:30|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|4
1613152540000|2021-02-12 17:55:40|4573.8|4567.8|4572.6|4566.6|4573.8|4567.8|4572.6|4566.6|2
1613152550000|2021-02-12 17:55:50|4572.8|4566.8|4573.6|4567.6|4573.6|4567.6|4572.3|4566.3|3
1613152560000|2021-02-12 17:56:00|4574.1|4568.1|4574.1|4568.1|4574.3|4568.3|4573.6|4567.6|7
1613152570000|2021-02-12 17:56:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4
1613152580000|2021-02-12 17:56:20|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|2
1613152590000|2021-02-12 17:56:30|||||||||1
1613152600000|2021-02-12 17:56:40|4574.4|4568.4|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|2
1613152610000|2021-02-12 17:56:50|||||||||5
1613152620000|2021-02-12 17:57:00|||||||||5
1613152630000|2021-02-12 17:57:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|2
1613152640000|2021-02-12 17:57:20|4574.6|4568.6|4573.6|4567.6|4574.6|4568.6|4573.6|4567.6|2
1613152650000|2021-02-12 17:57:30|4573.8|4567.8|4573.6|4567.6|4573.8|4567.8|4573.6|4567.6|2
1613152660000|2021-02-12 17:57:40|4573.1|4567.1|4573.3|4567.3|4573.3|4567.3|4572.1|4566.1|6
1613152680000|2021-02-12 17:58:00|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4572.6|4566.6|6
1613152700000|2021-02-12 17:58:20|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1613152710000|2021-02-12 17:58:30|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|0
1613152720000|2021-02-12 17:58:40|4573.8|4567.8|4573.1|4567.1|4573.8|4567.8|4573.1|4567.1|1
1613152730000|2021-02-12 17:58:50|4572.8|4566.8|4573.6|4567.6|4573.6|4567.6|4572.8|4566.8|1
1613152760000|2021-02-12 17:59:20|||||||||6
1613152770000|2021-02-12 17:59:30|4573.3|4567.3|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|2
1613152780000|2021-02-12 17:59:40|4574.1|4568.1|4573.3|4567.3|4574.1|4568.1|4573.3|4567.3|0
1613152790000|2021-02-12 17:59:50|4572.8|4566.8|4573.1|4567.1|4573.1|4567.1|4572.8|4566.8|0
1613152800000|2021-02-12 18:00:00|4573.3|4567.3|4573.8|4567.8|4574.1|4568.1|4573.3|4567.3|3
1613152810000|2021-02-12 18:00:10|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1613152820000|2021-02-12 18:00:20|4573.3|4567.3|4572.3|4566.3|4573.3|4567.3|4572.3|4566.3|3
1613152840000|2021-02-12 18:00:40|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|1
1613152850000|2021-02-12 18:00:50|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|1
1613152860000|2021-02-12 18:01:00|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|4
1613152870000|2021-02-12 18:01:10|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|2
1613152880000|2021-02-12 18:01:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4571.8|4565.8|3
1613152890000|2021-02-12 18:01:30|4571.8|4565.8|4572.1|4566.1|4572.3|4566.3|4571.8|4565.8|0
1613152900000|2021-02-12 18:01:40|4571.8|4565.8|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|5
1613152920000|2021-02-12 18:02:00|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1613152930000|2021-02-12 18:02:10|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|2
1613152940000|2021-02-12 18:02:20|4572.9|4566.9|4573.6|4567.6|4573.6|4567.6|4572.9|4566.9|42
1613152950000|2021-02-12 18:02:30|4573.3|4567.3|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|4
1613152960000|2021-02-12 18:02:40|4573.3|4567.3|4573.1|4567.1|4573.3|4567.3|4573.1|4567.1|0
1613152970000|2021-02-12 18:02:50|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4
1613152980000|2021-02-12 18:03:00|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1613152990000|2021-02-12 18:03:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|1
1613153000000|2021-02-12 18:03:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4571.8|4565.8|3
1613153010000|2021-02-12 18:03:30|4572.6|4566.6|4573.1|4567.1|4573.3|4567.3|4572.6|4566.6|1
1613153020000|2021-02-12 18:03:40|4573.3|4567.3|4572.3|4566.3|4573.3|4567.3|4572.3|4566.3|0
1613153040000|2021-02-12 18:04:00|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|5
1613153050000|2021-02-12 18:04:10|4573.3|4567.3|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|2
1613153060000|2021-02-12 18:04:20|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1613153070000|2021-02-12 18:04:30|4572.6|4566.6|4571.8|4565.8|4572.6|4566.6|4571.8|4565.8|2
1613153080000|2021-02-12 18:04:40|4571.3|4565.3|4571.6|4565.6|4571.8|4565.8|4571.1|4565.1|6
1613153090000|2021-02-12 18:04:50|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|2
1613153100000|2021-02-12 18:05:00|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|1
1613153110000|2021-02-12 18:05:10|4570.8|4564.8|4571.3|4565.3|4571.6|4565.6|4570.8|4564.8|9
1613153120000|2021-02-12 18:05:20|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|5
1613153130000|2021-02-12 18:05:30|4570.1|4564.1|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|6
1613153140000|2021-02-12 18:05:40|4570.3|4564.3|4570.6|4564.6|4570.6|4564.6|4570.3|4564.3|2
1613153150000|2021-02-12 18:05:50|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|3
1613153180000|2021-02-12 18:06:20|||||||||7
1613153190000|2021-02-12 18:06:30|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.1|4564.1|4
1613153220000|2021-02-12 18:07:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.3|4564.3|4
1613153230000|2021-02-12 18:07:10|||||||||2
1613153240000|2021-02-12 18:07:20|||||||||1
1613153260000|2021-02-12 18:07:40|4571.3|4565.3|4571.3|4565.3|4571.6|4565.6|4571.3|4565.3|4
1613153270000|2021-02-12 18:07:50|4570.8|4564.8|4570.6|4564.6|4570.8|4564.8|4570.6|4564.6|1
1613153280000|2021-02-12 18:08:00|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|2
1613153290000|2021-02-12 18:08:10|4571.1|4565.1|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|3
1613153300000|2021-02-12 18:08:20|4571.1|4565.1|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|5
1613153320000|2021-02-12 18:08:40|4571.1|4565.1|4571.6|4565.6|4571.6|4565.6|4570.6|4564.6|9
1613153330000|2021-02-12 18:08:50|4570.8|4564.8|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|10
1613153340000|2021-02-12 18:09:00|4570.8|4564.8|4570.6|4564.6|4570.8|4564.8|4570.6|4564.6|2
1613153350000|2021-02-12 18:09:10|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|2
1613153360000|2021-02-12 18:09:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|3
1613153370000|2021-02-12 18:09:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|1
1613153380000|2021-02-12 18:09:40|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|2
1613153390000|2021-02-12 18:09:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|3
1613153400000|2021-02-12 18:10:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|8
1613153420000|2021-02-12 18:10:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|9
1613153430000|2021-02-12 18:10:30|4570.1|4564.1|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|12
1613153440000|2021-02-12 18:10:40|4569.8|4563.8|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|5
1613153450000|2021-02-12 18:10:50|||||||||5
1613153460000|2021-02-12 18:11:00|||||||||5
1613153470000|2021-02-12 18:11:10|4570.3|4564.3|4570.6|4564.6|4570.6|4564.6|4570.3|4564.3|12
1613153480000|2021-02-12 18:11:20|||||||||4
1613153490000|2021-02-12 18:11:30|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|2
1613153500000|2021-02-12 18:11:40|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|2
1613153520000|2021-02-12 18:12:00|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|2
1613153530000|2021-02-12 18:12:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1613153540000|2021-02-12 18:12:20|||||||||1
1613153560000|2021-02-12 18:12:40|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|2
1613153570000|2021-02-12 18:12:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|3
1613153580000|2021-02-12 18:13:00|4571.3|4565.3|4571|4565|4571.6|4565.6|4571|4565|24
1613153590000|2021-02-12 18:13:10|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571|4565|3
1613153600000|2021-02-12 18:13:20|||||||||1
1613153610000|2021-02-12 18:13:30|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|9
1613153620000|2021-02-12 18:13:40|4572|4566|4570.8|4564.8|4572|4566|4570.8|4564.8|3
1613153630000|2021-02-12 18:13:50|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571|4565|15
1613153640000|2021-02-12 18:14:00|4571.3|4565.3|4571.6|4565.6|4571.6|4565.6|4571.3|4565.3|0
1613153660000|2021-02-12 18:14:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|3
1613153680000|2021-02-12 18:14:40|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|7
1613153690000|2021-02-12 18:14:50|||||||||3
1613153710000|2021-02-12 18:15:10|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.8|4565.8|2
1613153720000|2021-02-12 18:15:20|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|0
1613153740000|2021-02-12 18:15:40|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|2
1613153750000|2021-02-12 18:15:50|4571.8|4565.8|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|6
1613153760000|2021-02-12 18:16:00|4571.6|4565.6|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|2
1613153770000|2021-02-12 18:16:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|5
1613153780000|2021-02-12 18:16:20|4573.8|4567.8|4573.6|4567.6|4573.8|4567.8|4573.6|4567.6|3
1613153790000|2021-02-12 18:16:30|4573.8|4567.8|4574.1|4568.1|4574.6|4568.6|4573.6|4567.6|11
1613153800000|2021-02-12 18:16:40|4573.8|4567.8|4574.6|4568.6|4574.6|4568.6|4573.8|4567.8|0
1613153810000|2021-02-12 18:16:50|4573.8|4567.8|4574.1|4568.1|4574.6|4568.6|4573.8|4567.8|3
1613153830000|2021-02-12 18:17:10|4574.3|4568.3|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|0
1613153840000|2021-02-12 18:17:20|4574.3|4568.3|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|0
1613153860000|2021-02-12 18:17:40|4574.1|4568.1|4574.8|4568.8|4575.6|4569.6|4574.1|4568.1|5
1613153880000|2021-02-12 18:18:00|4575|4569|4574.8|4568.8|4575.6|4569.6|4574.8|4568.8|4
1613153890000|2021-02-12 18:18:10|4575.1|4569.1|4574.1|4568.1|4575.1|4569.1|4573.8|4567.8|12
1613153910000|2021-02-12 18:18:30|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|1
1613153920000|2021-02-12 18:18:40|4574.3|4568.3|4574.1|4568.1|4574.3|4568.3|4574.1|4568.1|2
1613153940000|2021-02-12 18:19:00|4573.6|4567.6|4573.8|4567.8|4574.1|4568.1|4573.6|4567.6|0
1613153950000|2021-02-12 18:19:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|1
1613153960000|2021-02-12 18:19:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|2
1613153970000|2021-02-12 18:19:30|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|12
1613153980000|2021-02-12 18:19:40|4573.6|4567.6|4572.6|4566.6|4573.6|4567.6|4572.6|4566.6|2
1613153990000|2021-02-12 18:19:50|||||||||2
1613154000000|2021-02-12 18:20:00|4572|4566|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|5
1613154010000|2021-02-12 18:20:10|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|1
1613154020000|2021-02-12 18:20:20|4571.6|4565.6|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|3
1613154030000|2021-02-12 18:20:30|4571.8|4565.8|4571.6|4565.6|4572.1|4566.1|4571.6|4565.6|5
1613154040000|2021-02-12 18:20:40|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1613154060000|2021-02-12 18:21:00|4571.8|4565.8|4572.1|4566.1|4572.6|4566.6|4571.8|4565.8|3
1613154080000|2021-02-12 18:21:20|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|2
1613154090000|2021-02-12 18:21:30|4571.8|4565.8|4573.1|4567.1|4573.1|4567.1|4571.8|4565.8|3
1613154100000|2021-02-12 18:21:40|4572.8|4566.8|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|0
1613154110000|2021-02-12 18:21:50|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|3
1613154120000|2021-02-12 18:22:00|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|1
1613154140000|2021-02-12 18:22:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|2
1613154150000|2021-02-12 18:22:30|4573.6|4567.6|4572.1|4566.1|4573.6|4567.6|4572.1|4566.1|12
1613154160000|2021-02-12 18:22:40|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|6
1613154170000|2021-02-12 18:22:50|4572.1|4566.1|4570.8|4564.8|4572.1|4566.1|4570.8|4564.8|12
1613154180000|2021-02-12 18:23:00|4570.6|4564.6|4570.3|4564.3|4570.6|4564.6|4570.1|4564.1|7
1613154210000|2021-02-12 18:23:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|29
1613154220000|2021-02-12 18:23:40|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|6
1613154230000|2021-02-12 18:23:50|||||||||2
1613154240000|2021-02-12 18:24:00|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|2
1613154250000|2021-02-12 18:24:10|4570.3|4564.3|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|6
1613154260000|2021-02-12 18:24:20|4571.3|4565.3|4570.6|4564.6|4571.3|4565.3|4570.6|4564.6|2
1613154270000|2021-02-12 18:24:30|4570.8|4564.8|4571.3|4565.3|4571.6|4565.6|4570.8|4564.8|6
1613154290000|2021-02-12 18:24:50|4571.6|4565.6|4571.6|4565.6|4571.8|4565.8|4571.3|4565.3|8
1613154300000|2021-02-12 18:25:00|4571.8|4565.8|4572.3|4566.3|4572.8|4566.8|4571.6|4565.6|2
1613154310000|2021-02-12 18:25:10|4572.1|4566.1|4572.6|4566.6|4572.8|4566.8|4571.8|4565.8|10
1613154320000|2021-02-12 18:25:20|4572.3|4566.3|4572.3|4566.3|4572.6|4566.6|4571.8|4565.8|6
1613154330000|2021-02-12 18:25:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|3
1613154350000|2021-02-12 18:25:50|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|2
1613154360000|2021-02-12 18:26:00|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|9
1613154370000|2021-02-12 18:26:10|4572.1|4566.1|4571.6|4565.6|4572.3|4566.3|4571.6|4565.6|7
1613154390000|2021-02-12 18:26:30|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|4
1613154400000|2021-02-12 18:26:40|4572.6|4566.6|4571.8|4565.8|4572.6|4566.6|4571.8|4565.8|5
1613154410000|2021-02-12 18:26:50|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|2
1613154420000|2021-02-12 18:27:00|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.3|4565.3|19
1613154430000|2021-02-12 18:27:10|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1613154440000|2021-02-12 18:27:20|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1613154450000|2021-02-12 18:27:30|4571.6|4565.6|4571.3|4565.3|4571.6|4565.6|4571.3|4565.3|17
1613154460000|2021-02-12 18:27:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1613154480000|2021-02-12 18:28:00|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.6|4565.6|15
1613154490000|2021-02-12 18:28:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|1
1613154500000|2021-02-12 18:28:20|4573.1|4567.1|4573.8|4567.8|4574.1|4568.1|4573.1|4567.1|41
1613154510000|2021-02-12 18:28:30|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|1
1613154530000|2021-02-12 18:28:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1613154540000|2021-02-12 18:29:00|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|6
1613154570000|2021-02-12 18:29:30|||||||||1
1613154590000|2021-02-12 18:29:50|||||||||12
1613154610000|2021-02-12 18:30:10|||||||||6
1613154620000|2021-02-12 18:30:20|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|86
1613154630000|2021-02-12 18:30:30|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1613154640000|2021-02-12 18:30:40|4573.6|4567.6|4573.6|4567.6|4573.8|4567.8|4573.6|4567.6|1
1613154650000|2021-02-12 18:30:50|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|4
1613154660000|2021-02-12 18:31:00|4574.6|4568.6|4572.1|4566.1|4574.6|4568.6|4571.8|4565.8|8
1613154670000|2021-02-12 18:31:10|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1613154680000|2021-02-12 18:31:20|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.8|4565.8|6
1613154690000|2021-02-12 18:31:30|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4571.8|4565.8|1
1613154700000|2021-02-12 18:31:40|4572.3|4566.3|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|18
1613154710000|2021-02-12 18:31:50|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|2
1613154720000|2021-02-12 18:32:00|4573.3|4567.3|4574.1|4568.1|4574.1|4568.1|4573.1|4567.1|7
1613154730000|2021-02-12 18:32:10|4574.6|4568.6|4572.8|4566.8|4574.6|4568.6|4572.6|4566.6|24
1613154740000|2021-02-12 18:32:20|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|5
1613154750000|2021-02-12 18:32:30|4572.8|4566.8|4572.6|4566.6|4573.3|4567.3|4572.6|4566.6|2
1613154760000|2021-02-12 18:32:40|4573.1|4567.1|4573.6|4567.6|4573.6|4567.6|4572.8|4566.8|10
1613154770000|2021-02-12 18:32:50|4572.8|4566.8|4572.8|4566.8|4573.1|4567.1|4572.8|4566.8|7
1613154780000|2021-02-12 18:33:00|4573.1|4567.1|4574.1|4568.1|4574.1|4568.1|4573.1|4567.1|3
1613154790000|2021-02-12 18:33:10|4573.6|4567.6|4574.6|4568.6|4574.6|4568.6|4573.6|4567.6|12
1613154800000|2021-02-12 18:33:20|||||||||2
1613154810000|2021-02-12 18:33:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|2
1613154830000|2021-02-12 18:33:50|||||||||1
1613154850000|2021-02-12 18:34:10|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1613154860000|2021-02-12 18:34:20|||||||||1
1613154870000|2021-02-12 18:34:30|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|4
1613154880000|2021-02-12 18:34:40|4574.8|4568.8|4575.1|4569.1|4575.1|4569.1|4574.8|4568.8|2
1613154890000|2021-02-12 18:34:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1613154900000|2021-02-12 18:35:00|4575.6|4569.6|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|3
1613154920000|2021-02-12 18:35:20|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|1
1613154940000|2021-02-12 18:35:40|4575.1|4569.1|4575.3|4569.3|4575.3|4569.3|4575.1|4569.1|0
1613154950000|2021-02-12 18:35:50|4575.6|4569.6|4574.8|4568.8|4575.6|4569.6|4574.6|4568.6|4
1613154960000|2021-02-12 18:36:00|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.1|4569.1|2
1613154970000|2021-02-12 18:36:10|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.6|4568.6|2
1613154980000|2021-02-12 18:36:20|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.6|4568.6|0
1613155000000|2021-02-12 18:36:40|4574.3|4568.3|4575.8|4569.8|4575.8|4569.8|4574.3|4568.3|3
1613155010000|2021-02-12 18:36:50|||||||||2
1613155020000|2021-02-12 18:37:00|4575.6|4569.6|4575.8|4569.8|4575.8|4569.8|4575.6|4569.6|1
1613155050000|2021-02-12 18:37:30|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4
1613155060000|2021-02-12 18:37:40|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|0
1613155070000|2021-02-12 18:37:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1613155080000|2021-02-12 18:38:00|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4574.6|4568.6|4
1613155090000|2021-02-12 18:38:10|4575.3|4569.3|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|12
1613155100000|2021-02-12 18:38:20|4575.5|4569.5|4575.3|4569.3|4576.5|4570.5|4575.3|4569.3|16
1613155110000|2021-02-12 18:38:30|4575.8|4569.8|4575.8|4569.8|4576.1|4570.1|4575.8|4569.8|3
1613155120000|2021-02-12 18:38:40|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1613155130000|2021-02-12 18:38:50|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4575.5|4569.5|2
1613155140000|2021-02-12 18:39:00|4575.5|4569.5|4575.3|4569.3|4575.5|4569.5|4575.3|4569.3|3
1613155150000|2021-02-12 18:39:10|4575.8|4569.8|4576|4570|4576|4570|4575.3|4569.3|12
1613155160000|2021-02-12 18:39:20|4575.8|4569.8|4576|4570|4576.3|4570.3|4575.5|4569.5|0
1613155170000|2021-02-12 18:39:30|4575.8|4569.8|4576|4570|4576|4570|4575.5|4569.5|3
1613155180000|2021-02-12 18:39:40|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|11
1613155190000|2021-02-12 18:39:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|1
1613155210000|2021-02-12 18:40:10|||||||||1
1613155220000|2021-02-12 18:40:20|||||||||1
1613155250000|2021-02-12 18:40:50|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|1
1613155270000|2021-02-12 18:41:10|||||||||1
1613155280000|2021-02-12 18:41:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.1|4569.1|5
1613155290000|2021-02-12 18:41:30|4575.1|4569.1|4573.8|4567.8|4575.1|4569.1|4573.8|4567.8|1
1613155300000|2021-02-12 18:41:40|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4572.8|4566.8|8
1613155310000|2021-02-12 18:41:50|4573|4567|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|6
1613155320000|2021-02-12 18:42:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1613155340000|2021-02-12 18:42:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1613155350000|2021-02-12 18:42:30|4573.3|4567.3|4573.3|4567.3|4573.5|4567.5|4573|4567|3
1613155360000|2021-02-12 18:42:40|4573|4567|4573|4567|4573|4567|4573|4567|0
1613155370000|2021-02-12 18:42:50|4572.8|4566.8|4572.8|4566.8|4573|4567|4572.8|4566.8|1
1613155380000|2021-02-12 18:43:00|4573|4567|4572.5|4566.5|4573.5|4567.5|4572.5|4566.5|3
1613155390000|2021-02-12 18:43:10|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|11
1613155400000|2021-02-12 18:43:20|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|2
1613155410000|2021-02-12 18:43:30|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|1
1613155430000|2021-02-12 18:43:50|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.5|4566.5|0
1613155440000|2021-02-12 18:44:00|4572.5|4566.5|4572.1|4566.1|4572.8|4566.8|4572.1|4566.1|3
1613155460000|2021-02-12 18:44:20|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|5
1613155470000|2021-02-12 18:44:30|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1613155480000|2021-02-12 18:44:40|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|1
1613155490000|2021-02-12 18:44:50|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|13
1613155500000|2021-02-12 18:45:00|4572.5|4566.5|4572.3|4566.3|4572.5|4566.5|4572.3|4566.3|12
1613155510000|2021-02-12 18:45:10|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|4
1613155520000|2021-02-12 18:45:20|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|5
1613155530000|2021-02-12 18:45:30|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|5
1613155540000|2021-02-12 18:45:40|||||||||9
1613155550000|2021-02-12 18:45:50|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|31
1613155560000|2021-02-12 18:46:00|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|8
1613155570000|2021-02-12 18:46:10|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.3|4566.3|196
1613155580000|2021-02-12 18:46:20|||||||||6
1613155600000|2021-02-12 18:46:40|4574.3|4568.3|4574.8|4568.8|4575.5|4569.5|4573.8|4567.8|9
1613155610000|2021-02-12 18:46:50|4574.5|4568.5|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|1
1613155620000|2021-02-12 18:47:00|4575|4569|4574.8|4568.8|4575|4569|4574.8|4568.8|6
1613155630000|2021-02-12 18:47:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|16
1613155640000|2021-02-12 18:47:20|4575|4569|4575.5|4569.5|4575.5|4569.5|4574.5|4568.5|25
1613155650000|2021-02-12 18:47:30|4575.3|4569.3|4574.5|4568.5|4575.3|4569.3|4574.5|4568.5|17
1613155660000|2021-02-12 18:47:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|19
1613155670000|2021-02-12 18:47:50|4574.8|4568.8|4575|4569|4575|4569|4574.8|4568.8|1
1613155680000|2021-02-12 18:48:00|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|1
1613155690000|2021-02-12 18:48:10|||||||||1
1613155700000|2021-02-12 18:48:20|||||||||1
1613155710000|2021-02-12 18:48:30|4576.5|4570.5|4577|4571|4577|4571|4576.5|4570.5|22
1613155720000|2021-02-12 18:48:40|4577.5|4571.5|4578.5|4572.5|4578.5|4572.5|4577.5|4571.5|31
1613155730000|2021-02-12 18:48:50|4578.3|4572.3|4578.5|4572.5|4578.5|4572.5|4578|4572|2
1613155740000|2021-02-12 18:49:00|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4578.1|4572.1|5
1613155750000|2021-02-12 18:49:10|4578.1|4572.1|4577.8|4571.8|4578.1|4572.1|4577.5|4571.5|1
1613155760000|2021-02-12 18:49:20|4577.5|4571.5|4578.3|4572.3|4578.3|4572.3|4577.5|4571.5|3
1613155770000|2021-02-12 18:49:30|4578|4572|4579.5|4573.5|4579.5|4573.5|4578|4572|29
1613155780000|2021-02-12 18:49:40|4579.3|4573.3|4577.8|4571.8|4579.3|4573.3|4577.5|4571.5|16
1613155790000|2021-02-12 18:49:50|4578.1|4572.1|4578.8|4572.8|4579.5|4573.5|4578.1|4572.1|47
1613155800000|2021-02-12 18:50:00|4578.6|4572.6|4577.5|4571.5|4578.6|4572.6|4577.3|4571.3|12
1613155810000|2021-02-12 18:50:10|4578.3|4572.3|4577.5|4571.5|4578.3|4572.3|4577.3|4571.3|6
1613155820000|2021-02-12 18:50:20|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|2
1613155840000|2021-02-12 18:50:40|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1613155850000|2021-02-12 18:50:50|4576.3|4570.3|4577.3|4571.3|4577.3|4571.3|4576.3|4570.3|15
1613155860000|2021-02-12 18:51:00|4577.5|4571.5|4578.3|4572.3|4578.3|4572.3|4577.5|4571.5|2
1613155870000|2021-02-12 18:51:10|4577.5|4571.5|4578|4572|4578|4572|4577.5|4571.5|2
1613155880000|2021-02-12 18:51:20|4577.5|4571.5|4577|4571|4577.5|4571.5|4576.8|4570.8|12
1613155890000|2021-02-12 18:51:30|4577.5|4571.5|4577|4571|4577.5|4571.5|4576.5|4570.5|27
1613155900000|2021-02-12 18:51:40|4576.8|4570.8|4577|4571|4577|4571|4576.5|4570.5|2
1613155910000|2021-02-12 18:51:50|4576.8|4570.8|4575.8|4569.8|4577|4571|4575.8|4569.8|11
1613155920000|2021-02-12 18:52:00|4576.5|4570.5|4575.5|4569.5|4576.5|4570.5|4575.5|4569.5|11
1613155930000|2021-02-12 18:52:10|4576|4570|4575.3|4569.3|4576|4570|4574.8|4568.8|4
1613155940000|2021-02-12 18:52:20|4575.1|4569.1|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|1
1613155950000|2021-02-12 18:52:30|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|4
1613155960000|2021-02-12 18:52:40|4574.1|4568.1|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|1
1613155970000|2021-02-12 18:52:50|4574.5|4568.5|4575.3|4569.3|4575.3|4569.3|4574.3|4568.3|11
1613155980000|2021-02-12 18:53:00|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.3|4568.3|4
1613155990000|2021-02-12 18:53:10|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4
1613156000000|2021-02-12 18:53:20|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|1
1613156010000|2021-02-12 18:53:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1613156020000|2021-02-12 18:53:40|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|1
1613156030000|2021-02-12 18:53:50|4574.1|4568.1|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|3
1613156040000|2021-02-12 18:54:00|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|27
1613156050000|2021-02-12 18:54:10|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|4
1613156060000|2021-02-12 18:54:20|||||||||11
1613156070000|2021-02-12 18:54:30|4575|4569|4573.5|4567.5|4576.3|4570.3|4573.5|4567.5|51
1613156080000|2021-02-12 18:54:40|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|6
1613156090000|2021-02-12 18:54:50|4574|4568|4573.5|4567.5|4574|4568|4573.5|4567.5|15
1613156100000|2021-02-12 18:55:00|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|0
1613156110000|2021-02-12 18:55:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|3
1613156120000|2021-02-12 18:55:20|4573.8|4567.8|4574|4568|4574|4568|4573.5|4567.5|8
1613156130000|2021-02-12 18:55:30|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|4
1613156140000|2021-02-12 18:55:40|4573.5|4567.5|4572.5|4566.5|4573.5|4567.5|4572.5|4566.5|1
1613156150000|2021-02-12 18:55:50|4572.1|4566.1|4571.5|4565.5|4572.1|4566.1|4571.5|4565.5|2
1613156160000|2021-02-12 18:56:00|4571.8|4565.8|4571.8|4565.8|4572|4566|4571.8|4565.8|2
1613156170000|2021-02-12 18:56:10|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|5
1613156180000|2021-02-12 18:56:20|4571.5|4565.5|4570.8|4564.8|4571.5|4565.5|4570.3|4564.3|6
1613156190000|2021-02-12 18:56:30|4570.5|4564.5|4571.3|4565.3|4571.5|4565.5|4570.5|4564.5|1
1613156200000|2021-02-12 18:56:40|4570.8|4564.8|4570.5|4564.5|4571|4565|4570|4564|1
1613156210000|2021-02-12 18:56:50|4570.8|4564.8|4570.5|4564.5|4571|4565|4570.5|4564.5|2
1613156220000|2021-02-12 18:57:00|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570|4564|3
1613156230000|2021-02-12 18:57:10|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|1
1613156240000|2021-02-12 18:57:20|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4569.8|4563.8|5
1613156250000|2021-02-12 18:57:30|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|1
1613156260000|2021-02-12 18:57:40|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|0
1613156270000|2021-02-12 18:57:50|4570.3|4564.3|4570|4564|4570.3|4564.3|4569.8|4563.8|0
1613156280000|2021-02-12 18:58:00|4570.3|4564.3|4570.8|4564.8|4571|4565|4570|4564|10
1613156290000|2021-02-12 18:58:10|4570.5|4564.5|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|9
1613156300000|2021-02-12 18:58:20|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1613156310000|2021-02-12 18:58:30|||||||||26
1613156320000|2021-02-12 18:58:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|3
1613156330000|2021-02-12 18:58:50|4571.5|4565.5|4571.8|4565.8|4572.1|4566.1|4571.1|4565.1|1
1613156340000|2021-02-12 18:59:00|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|54
1613156350000|2021-02-12 18:59:10|4572.8|4566.8|4572.8|4566.8|4573.1|4567.1|4572.8|4566.8|1
1613156360000|2021-02-12 18:59:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.1|4566.1|6
1613156370000|2021-02-12 18:59:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|1
1613156380000|2021-02-12 18:59:40|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1613156390000|2021-02-12 18:59:50|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.5|4565.5|5
1613156400000|2021-02-12 19:00:00|4572.3|4566.3|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|9
1613156410000|2021-02-12 19:00:10|4572.1|4566.1|4572|4566|4572.3|4566.3|4571.8|4565.8|2
1613156420000|2021-02-12 19:00:20|4571.8|4565.8|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|12
1613156430000|2021-02-12 19:00:30|4571.3|4565.3|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|7
1613156440000|2021-02-12 19:00:40|4570.3|4564.3|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|11
1613156450000|2021-02-12 19:00:50|4569.8|4563.8|4569.1|4563.1|4569.8|4563.8|4568.1|4562.1|27
1613156460000|2021-02-12 19:01:00|4568.8|4562.8|4568.8|4562.8|4569.1|4563.1|4568.3|4562.3|4
1613156470000|2021-02-12 19:01:10|4569.1|4563.1|4569.6|4563.6|4569.8|4563.8|4569.1|4563.1|11
1613156480000|2021-02-12 19:01:20|4569.8|4563.8|4569.1|4563.1|4569.8|4563.8|4569.1|4563.1|3
1613156490000|2021-02-12 19:01:30|4568.8|4562.8|4569.1|4563.1|4569.1|4563.1|4568.8|4562.8|0
1613156500000|2021-02-12 19:01:40|4568.6|4562.6|4570.8|4564.8|4570.8|4564.8|4568.6|4562.6|12
1613156510000|2021-02-12 19:01:50|4570.3|4564.3|4571.3|4565.3|4571.8|4565.8|4570.3|4564.3|5
1613156520000|2021-02-12 19:02:00|4571.5|4565.5|4571.8|4565.8|4573.1|4567.1|4571.5|4565.5|12
1613156530000|2021-02-12 19:02:10|4571.5|4565.5|4571.8|4565.8|4572.3|4566.3|4571.3|4565.3|1
1613156540000|2021-02-12 19:02:20|4572|4566|4571.8|4565.8|4572.1|4566.1|4571.5|4565.5|1
1613156550000|2021-02-12 19:02:30|4572.3|4566.3|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|14
1613156560000|2021-02-12 19:02:40|4572.3|4566.3|4573|4567|4573.3|4567.3|4572.3|4566.3|2
1613156570000|2021-02-12 19:02:50|4573.5|4567.5|4572.8|4566.8|4573.5|4567.5|4572.3|4566.3|3
1613156580000|2021-02-12 19:03:00|4573|4567|4572.8|4566.8|4573|4567|4572.5|4566.5|1
1613156590000|2021-02-12 19:03:10|4573|4567|4572|4566|4573|4567|4572|4566|0
1613156600000|2021-02-12 19:03:20|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4570.8|4564.8|18
1613156610000|2021-02-12 19:03:30|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|1
1613156620000|2021-02-12 19:03:40|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4572.1|4566.1|2
1613156630000|2021-02-12 19:03:50|4572.3|4566.3|4570.1|4564.1|4572.3|4566.3|4570.1|4564.1|16
1613156640000|2021-02-12 19:04:00|4569.8|4563.8|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|10
1613156650000|2021-02-12 19:04:10|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1613156660000|2021-02-12 19:04:20|4570.5|4564.5|4570.8|4564.8|4571.5|4565.5|4570.3|4564.3|8
1613156670000|2021-02-12 19:04:30|4571.1|4565.1|4571.8|4565.8|4571.8|4565.8|4571.1|4565.1|2
1613156680000|2021-02-12 19:04:40|4571|4565|4571|4565|4571.5|4565.5|4570.8|4564.8|9
1613156690000|2021-02-12 19:04:50|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|2
1613156700000|2021-02-12 19:05:00|4572.1|4566.1|4571.5|4565.5|4572.1|4566.1|4571.3|4565.3|25
1613156710000|2021-02-12 19:05:10|4571|4565|4571.3|4565.3|4571.5|4565.5|4570.8|4564.8|2
1613156720000|2021-02-12 19:05:20|4570.8|4564.8|4571.5|4565.5|4571.8|4565.8|4570.5|4564.5|5
1613156730000|2021-02-12 19:05:30|4571.3|4565.3|4571.5|4565.5|4572.1|4566.1|4571.3|4565.3|0
1613156740000|2021-02-12 19:05:40|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.3|4565.3|3
1613156750000|2021-02-12 19:05:50|4571.1|4565.1|4571.1|4565.1|4571.3|4565.3|4570.8|4564.8|25
1613156760000|2021-02-12 19:06:00|4570.8|4564.8|4572.3|4566.3|4572.3|4566.3|4570.8|4564.8|28
1613156770000|2021-02-12 19:06:10|4572|4566|4571|4565|4572.3|4566.3|4571|4565|7
1613156780000|2021-02-12 19:06:20|4571.3|4565.3|4571|4565|4571.3|4565.3|4571|4565|9
1613156790000|2021-02-12 19:06:30|4570.8|4564.8|4571|4565|4571.3|4565.3|4570.8|4564.8|1
1613156800000|2021-02-12 19:06:40|4570.8|4564.8|4571.5|4565.5|4571.8|4565.8|4570.8|4564.8|2
1613156810000|2021-02-12 19:06:50|4572|4566|4571.3|4565.3|4572.5|4566.5|4571.3|4565.3|26
1613156820000|2021-02-12 19:07:00|4571.8|4565.8|4572.5|4566.5|4572.5|4566.5|4571.3|4565.3|4
1613156830000|2021-02-12 19:07:10|4572.3|4566.3|4573|4567|4573|4567|4572|4566|4
1613156840000|2021-02-12 19:07:20|4572|4566|4571|4565|4572.5|4566.5|4571|4565|12
1613156850000|2021-02-12 19:07:30|4571.5|4565.5|4568|4562|4572|4566|4567|4561|59
1613156860000|2021-02-12 19:07:40|4567.5|4561.5|4567.3|4561.3|4567.8|4561.8|4567|4561|478
1613156870000|2021-02-12 19:07:50|4567.6|4561.6|4569|4563|4571.3|4565.3|4567.3|4561.3|137
1613156880000|2021-02-12 19:08:00|4569.3|4563.3|4570.5|4564.5|4570.5|4564.5|4568.8|4562.8|22
1613156890000|2021-02-12 19:08:10|4570.8|4564.8|4573.5|4567.5|4573.8|4567.8|4570.8|4564.8|15
1613156900000|2021-02-12 19:08:20|4573.8|4567.8|4574.5|4568.5|4574.8|4568.8|4573.8|4567.8|28
1613156910000|2021-02-12 19:08:30|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|88
1613156920000|2021-02-12 19:08:40|4575.5|4569.5|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|12
1613156930000|2021-02-12 19:08:50|4576.8|4570.8|4575.5|4569.5|4576.8|4570.8|4575.5|4569.5|40
1613156940000|2021-02-12 19:09:00|4575.8|4569.8|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|5
1613156950000|2021-02-12 19:09:10|4576|4570|4575.8|4569.8|4576|4570|4575.8|4569.8|20
1613156960000|2021-02-12 19:09:20|4575.5|4569.5|4574.8|4568.8|4575.8|4569.8|4574.8|4568.8|36
1613156970000|2021-02-12 19:09:30|4575|4569|4575|4569|4575|4569|4574.8|4568.8|16
1613156980000|2021-02-12 19:09:40|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|0
1613156990000|2021-02-12 19:09:50|4575.5|4569.5|4576|4570|4576.5|4570.5|4575.3|4569.3|6
1613157000000|2021-02-12 19:10:00|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1613157010000|2021-02-12 19:10:10|4575.5|4569.5|4575.5|4569.5|4575.8|4569.8|4575|4569|3
1613157020000|2021-02-12 19:10:20|4575.3|4569.3|4574|4568|4575.3|4569.3|4574|4568|19
1613157030000|2021-02-12 19:10:30|4574.3|4568.3|4575.5|4569.5|4575.5|4569.5|4574.3|4568.3|10
1613157040000|2021-02-12 19:10:40|4575.3|4569.3|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|23
1613157050000|2021-02-12 19:10:50|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1613157060000|2021-02-12 19:11:00|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4573.5|4567.5|14
1613157070000|2021-02-12 19:11:10|4574.3|4568.3|4573.5|4567.5|4574.3|4568.3|4573.5|4567.5|12
1613157080000|2021-02-12 19:11:20|4573.8|4567.8|4574|4568|4574.5|4568.5|4573.5|4567.5|6
1613157090000|2021-02-12 19:11:30|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|0
1613157100000|2021-02-12 19:11:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|10
1613157110000|2021-02-12 19:11:50|4572.3|4566.3|4571.5|4565.5|4572.3|4566.3|4571.5|4565.5|8
1613157120000|2021-02-12 19:12:00|4571.3|4565.3|4571|4565|4571.5|4565.5|4571|4565|8
1613157130000|2021-02-12 19:12:10|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4569.5|4563.5|24
1613157140000|2021-02-12 19:12:20|4570.3|4564.3|4570.3|4564.3|4571.3|4565.3|4570.3|4564.3|11
1613157150000|2021-02-12 19:12:30|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|0
1613157160000|2021-02-12 19:12:40|4569.8|4563.8|4568.5|4562.5|4569.8|4563.8|4568.5|4562.5|20
1613157170000|2021-02-12 19:12:50|4567.5|4561.5|4567.8|4561.8|4567.8|4561.8|4567.5|4561.5|6
1613157180000|2021-02-12 19:13:00|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566|4560|20
1613157190000|2021-02-12 19:13:10|4566.3|4560.3|4566|4560|4566.5|4560.5|4565.5|4559.5|25
1613157200000|2021-02-12 19:13:20|4566.8|4560.8|4567.5|4561.5|4567.8|4561.8|4566.8|4560.8|7
1613157210000|2021-02-12 19:13:30|4567|4561|4566.8|4560.8|4568|4562|4566.5|4560.5|16
1613157220000|2021-02-12 19:13:40|4567|4561|4566.8|4560.8|4568|4562|4566.8|4560.8|22
1613157230000|2021-02-12 19:13:50|4567|4561|4567.8|4561.8|4568|4562|4566.8|4560.8|57
1613157240000|2021-02-12 19:14:00|4568|4562|4569|4563|4570.8|4564.8|4567.6|4561.6|93
1613157250000|2021-02-12 19:14:10|4568.8|4562.8|4569.6|4563.6|4571|4565|4568.6|4562.6|137
1613157260000|2021-02-12 19:14:20|4570.6|4564.6|4574.8|4568.8|4574.8|4568.8|4570.6|4564.6|155
1613157270000|2021-02-12 19:14:30|4574.5|4568.5|4578.3|4572.3|4578.6|4572.6|4574.5|4568.5|93
1613157280000|2021-02-12 19:14:40|4578.6|4572.6|4580.6|4574.6|4581|4575|4578|4572|77
1613157290000|2021-02-12 19:14:50|4580.3|4574.3|4578.3|4572.3|4580.6|4574.6|4578.3|4572.3|70
1613157300000|2021-02-12 19:15:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.3|4572.3|103
1613157310000|2021-02-12 19:15:10|4578.3|4572.3|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|14
1613157320000|2021-02-12 19:15:20|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4577.6|4571.6|4
1613157330000|2021-02-12 19:15:30|4578.1|4572.1|4577.3|4571.3|4578.1|4572.1|4577|4571|2
1613157340000|2021-02-12 19:15:40|4577.6|4571.6|4577.3|4571.3|4577.6|4571.6|4577.1|4571.1|10
1613157350000|2021-02-12 19:15:50|4577.1|4571.1|4577.1|4571.1|4577.3|4571.3|4576.6|4570.6|26
1613157360000|2021-02-12 19:16:00|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|33
1613157370000|2021-02-12 19:16:10|4577.3|4571.3|4577.1|4571.1|4577.3|4571.3|4576.6|4570.6|33
1613157380000|2021-02-12 19:16:20|4577.3|4571.3|4577.3|4571.3|4577.6|4571.6|4577.1|4571.1|31
1613157390000|2021-02-12 19:16:30|4577.1|4571.1|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|7
1613157400000|2021-02-12 19:16:40|4577.6|4571.6|4578.6|4572.6|4578.6|4572.6|4576.6|4570.6|36
1613157410000|2021-02-12 19:16:50|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|18
1613157420000|2021-02-12 19:17:00|4578.6|4572.6|4579.3|4573.3|4579.3|4573.3|4578.1|4572.1|18
1613157430000|2021-02-12 19:17:10|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|49
1613157440000|2021-02-12 19:17:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|12
1613157450000|2021-02-12 19:17:30|4580.3|4574.3|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|2
1613157460000|2021-02-12 19:17:40|4580.3|4574.3|4580.3|4574.3|4580.5|4574.5|4580|4574|10
1613157470000|2021-02-12 19:17:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1613157480000|2021-02-12 19:18:00|4580.3|4574.3|4581.6|4575.6|4581.6|4575.6|4580.3|4574.3|29
1613157490000|2021-02-12 19:18:10|4581.8|4575.8|4582|4576|4582.6|4576.6|4581.8|4575.8|71
1613157500000|2021-02-12 19:18:20|||||||||27
1613157510000|2021-02-12 19:18:30|||||||||48
1613157520000|2021-02-12 19:18:40|||||||||1
1613157530000|2021-02-12 19:18:50|4581.8|4575.8|4578.8|4572.8|4581.8|4575.8|4577.5|4571.5|105
1613157540000|2021-02-12 19:19:00|4579.8|4573.8|4580|4574|4581.5|4575.5|4579.8|4573.8|9
1613157550000|2021-02-12 19:19:10|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|10
1613157560000|2021-02-12 19:19:20|4579|4573|4579|4573|4579.8|4573.8|4579|4573|11
1613157570000|2021-02-12 19:19:30|4579.3|4573.3|4580|4574|4580|4574|4578.5|4572.5|12
1613157580000|2021-02-12 19:19:40|4580.3|4574.3|4588.3|4582.3|4588.8|4582.8|4580.3|4574.3|161
1613157590000|2021-02-12 19:19:50|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4585.8|4579.8|48
1613437200000|2021-02-16 01:00:00|4629.1|4623.1|4640.9|4634.9|4642.4|4636.4|4625.9|4619.9|255
1613437210000|2021-02-16 01:00:10|4639.9|4633.9|4649.2|4643.2|4649.2|4643.2|4635.9|4629.9|82
1613437220000|2021-02-16 01:00:20|4648.8|4642.8|4644.9|4638.9|4649.2|4643.2|4644.9|4638.9|51
1613437230000|2021-02-16 01:00:30|4644.5|4638.5|4650.1|4644.1|4651.8|4645.8|4644|4638|97
1613437240000|2021-02-16 01:00:40|4649.8|4643.8|4644.9|4638.9|4650.3|4644.3|4644.2|4638.2|89
1613437250000|2021-02-16 01:00:50|4645.1|4639.1|4643.6|4637.6|4645.4|4639.4|4642.8|4636.8|42
1613437260000|2021-02-16 01:01:00|4640|4634|4644.8|4638.8|4645.8|4639.8|4639.5|4633.5|89
1613437270000|2021-02-16 01:01:10|4646|4640|4645.9|4639.9|4647.4|4641.4|4644|4638|39
1613437280000|2021-02-16 01:01:20|4646.1|4640.1|4648.9|4642.9|4649.4|4643.4|4643.4|4637.4|49
1613437290000|2021-02-16 01:01:30|4649.1|4643.1|4656.1|4650.1|4657.4|4651.4|4649.1|4643.1|80
1613437300000|2021-02-16 01:01:40|4656.4|4650.4|4658.3|4652.3|4660.9|4654.9|4656.1|4650.1|40
1613437310000|2021-02-16 01:01:50|4658.1|4652.1|4658.5|4652.5|4660.8|4654.8|4657.8|4651.8|48
1613437320000|2021-02-16 01:02:00|4658.3|4652.3|4659.8|4653.8|4660.3|4654.3|4657.5|4651.5|15
1613437330000|2021-02-16 01:02:10|4660.1|4654.1|4659.3|4653.3|4660.1|4654.1|4658.8|4652.8|12
1613437340000|2021-02-16 01:02:20|4659|4653|4658.3|4652.3|4660.3|4654.3|4658.3|4652.3|23
1613437350000|2021-02-16 01:02:30|4659.2|4653.2|4659.5|4653.5|4659.5|4653.5|4659.2|4653.2|32
1613437360000|2021-02-16 01:02:40|4660|4654|4660|4654|4660.3|4654.3|4660|4654|17
1613437370000|2021-02-16 01:02:50|4659.5|4653.5|4659|4653|4660|4654|4659|4653|23
1613437380000|2021-02-16 01:03:00|4659.2|4653.2|4659.7|4653.7|4659.7|4653.7|4659.2|4653.2|77
1613437390000|2021-02-16 01:03:10|4660.7|4654.7|4661.5|4655.5|4661.5|4655.5|4660.2|4654.2|26
1613437400000|2021-02-16 01:03:20|4661.7|4655.7|4661|4655|4661.7|4655.7|4661|4655|2
1613437410000|2021-02-16 01:03:30|4661.5|4655.5|4661|4655|4661.5|4655.5|4660.7|4654.7|21
1613437420000|2021-02-16 01:03:40|4660.7|4654.7|4661.5|4655.5|4661.7|4655.7|4660.7|4654.7|37
1613437430000|2021-02-16 01:03:50|4660|4654|4660.7|4654.7|4660.7|4654.7|4660|4654|15
1613437440000|2021-02-16 01:04:00|4660.2|4654.2|4658.7|4652.7|4661.2|4655.2|4658.2|4652.2|52
1613437450000|2021-02-16 01:04:10|4658.3|4652.3|4654.2|4648.2|4658.3|4652.3|4653.7|4647.7|58
1613437460000|2021-02-16 01:04:20|4654.7|4648.7|4654.3|4648.3|4655.3|4649.3|4654|4648|45
1613437470000|2021-02-16 01:04:30|4654|4648|4654|4648|4654.5|4648.5|4653|4647|6
1613437480000|2021-02-16 01:04:40|4654.3|4648.3|4653.9|4647.9|4654.6|4648.6|4653.3|4647.3|7
1613437490000|2021-02-16 01:04:50|4653.3|4647.3|4653.3|4647.3|4654.3|4648.3|4652.8|4646.8|6
1613437500000|2021-02-16 01:05:00|4652.8|4646.8|4654.9|4648.9|4655.1|4649.1|4652.8|4646.8|13
1613437510000|2021-02-16 01:05:10|4654.8|4648.8|4654.3|4648.3|4655.1|4649.1|4654.1|4648.1|9
1613437520000|2021-02-16 01:05:20|4654.5|4648.5|4653.6|4647.6|4654.5|4648.5|4653.6|4647.6|8
1613437530000|2021-02-16 01:05:30|4653.1|4647.1|4653.9|4647.9|4653.9|4647.9|4652.8|4646.8|7
1613437540000|2021-02-16 01:05:40|4653.3|4647.3|4654.3|4648.3|4654.5|4648.5|4653.3|4647.3|5
1613437550000|2021-02-16 01:05:50|4654.5|4648.5|4654.4|4648.4|4655.1|4649.1|4653.3|4647.3|15
1613437560000|2021-02-16 01:06:00|4654.6|4648.6|4655.1|4649.1|4655.6|4649.6|4654.6|4648.6|19
1613437570000|2021-02-16 01:06:10|4654.8|4648.8|4656.3|4650.3|4656.3|4650.3|4654.8|4648.8|34
1613437580000|2021-02-16 01:06:20|4656|4650|4653.7|4647.7|4656|4650|4653.7|4647.7|7
1613437590000|2021-02-16 01:06:30|4654.5|4648.5|4654.5|4648.5|4654.7|4648.7|4653.7|4647.7|6
1613437600000|2021-02-16 01:06:40|4654|4648|4653.7|4647.7|4654.7|4648.7|4653.2|4647.2|5
1613437610000|2021-02-16 01:06:50|4654.9|4648.9|4655.3|4649.3|4656.1|4650.1|4654.9|4648.9|21
1613437620000|2021-02-16 01:07:00|4655.1|4649.1|4654.9|4648.9|4655.3|4649.3|4654.6|4648.6|8
1613437630000|2021-02-16 01:07:10|4655.4|4649.4|4653.1|4647.1|4655.4|4649.4|4653.1|4647.1|13
1613437640000|2021-02-16 01:07:20|4653.6|4647.6|4652.3|4646.3|4653.8|4647.8|4652.3|4646.3|5
1613437650000|2021-02-16 01:07:30|4652.5|4646.5|4651.5|4645.5|4652.8|4646.8|4651.5|4645.5|3
1613437660000|2021-02-16 01:07:40|4651.8|4645.8|4650.8|4644.8|4652.3|4646.3|4650.5|4644.5|15
1613437670000|2021-02-16 01:07:50|4651.1|4645.1|4648.8|4642.8|4652.5|4646.5|4648.5|4642.5|8
1613437680000|2021-02-16 01:08:00|4648.5|4642.5|4648.8|4642.8|4649.5|4643.5|4648.2|4642.2|15
1613437690000|2021-02-16 01:08:10|4649|4643|4647.1|4641.1|4649.8|4643.8|4647.1|4641.1|20
1613437700000|2021-02-16 01:08:20|4647.3|4641.3|4645.3|4639.3|4647.3|4641.3|4644.3|4638.3|34
1613437710000|2021-02-16 01:08:30|4645.9|4639.9|4646.6|4640.6|4646.8|4640.8|4645.1|4639.1|11
1613437720000|2021-02-16 01:08:40|4646.1|4640.1|4646.3|4640.3|4648.8|4642.8|4646.1|4640.1|18
1613437730000|2021-02-16 01:08:50|4646.6|4640.6|4646.3|4640.3|4646.6|4640.6|4645.8|4639.8|3
1613437740000|2021-02-16 01:09:00|4645.3|4639.3|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|19
1613437750000|2021-02-16 01:09:10|4645.6|4639.6|4646.3|4640.3|4646.3|4640.3|4645.3|4639.3|5
1613437760000|2021-02-16 01:09:20|4646.6|4640.6|4645.3|4639.3|4646.6|4640.6|4645.1|4639.1|4
1613437770000|2021-02-16 01:09:30|4645.1|4639.1|4647.3|4641.3|4647.3|4641.3|4645.1|4639.1|15
1613437780000|2021-02-16 01:09:40|4647.6|4641.6|4646.3|4640.3|4650|4644|4646.3|4640.3|32
1613437790000|2021-02-16 01:09:50|4646|4640|4646.5|4640.5|4646.5|4640.5|4646|4640|0
1613437800000|2021-02-16 01:10:00|4647.3|4641.3|4650|4644|4650|4644|4646.8|4640.8|10
1613437810000|2021-02-16 01:10:10|4651.2|4645.2|4651.3|4645.3|4652|4646|4650.3|4644.3|8
1613437820000|2021-02-16 01:10:20|4651|4645|4653.2|4647.2|4653.2|4647.2|4651|4645|5
1613437830000|2021-02-16 01:10:30|4653.7|4647.7|4653.7|4647.7|4653.9|4647.9|4653.5|4647.5|3
1613437840000|2021-02-16 01:10:40|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1613437850000|2021-02-16 01:10:50|4654|4648|4654|4648|4654.2|4648.2|4653.5|4647.5|3
1613437860000|2021-02-16 01:11:00|4653.7|4647.7|4655.3|4649.3|4655.3|4649.3|4653.5|4647.5|6
1613437870000|2021-02-16 01:11:10|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|8
1613437880000|2021-02-16 01:11:20|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4654.5|4648.5|1
1613437890000|2021-02-16 01:11:30|4654.7|4648.7|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|7
1613437900000|2021-02-16 01:11:40|4654.8|4648.8|4653.7|4647.7|4655.3|4649.3|4653.7|4647.7|3
1613437910000|2021-02-16 01:11:50|4654|4648|4654.3|4648.3|4654.3|4648.3|4654|4648|3
1613437920000|2021-02-16 01:12:00|4655.3|4649.3|4654.8|4648.8|4655.3|4649.3|4654.8|4648.8|0
1613437930000|2021-02-16 01:12:10|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|3
1613437940000|2021-02-16 01:12:20|4655.5|4649.5|4655.3|4649.3|4655.5|4649.5|4655.3|4649.3|3
1613437960000|2021-02-16 01:12:40|4655.5|4649.5|4656|4650|4656|4650|4655.3|4649.3|5
1613437970000|2021-02-16 01:12:50|4655.7|4649.7|4656|4650|4656|4650|4655.7|4649.7|1
1613437980000|2021-02-16 01:13:00|4656.2|4650.2|4655.5|4649.5|4656.5|4650.5|4655.5|4649.5|6
1613437990000|2021-02-16 01:13:10|4654.5|4648.5|4655.3|4649.3|4656|4650|4654.3|4648.3|12
1613438000000|2021-02-16 01:13:20|4655|4649|4654.7|4648.7|4655|4649|4654.7|4648.7|1
1613438010000|2021-02-16 01:13:30|4654.8|4648.8|4657|4651|4657|4651|4654.8|4648.8|9
1613438020000|2021-02-16 01:13:40|4656.7|4650.7|4655.8|4649.8|4656.8|4650.8|4655.8|4649.8|1
1613438030000|2021-02-16 01:13:50|4656.3|4650.3|4658.3|4652.3|4658.3|4652.3|4656.3|4650.3|15
1613438040000|2021-02-16 01:14:00|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|7
1613438050000|2021-02-16 01:14:10|4657|4651|4656.3|4650.3|4657|4651|4656.3|4650.3|1
1613438060000|2021-02-16 01:14:20|4656.5|4650.5|4657|4651|4657|4651|4655.8|4649.8|10
1613438070000|2021-02-16 01:14:30|4656.7|4650.7|4656.7|4650.7|4657|4651|4656.7|4650.7|3
1613438080000|2021-02-16 01:14:40|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.1|4651.1|11
1613438090000|2021-02-16 01:14:50|4657.7|4651.7|4657.8|4651.8|4658.1|4652.1|4657.3|4651.3|7
1613438100000|2021-02-16 01:15:00|4657.5|4651.5|4653.7|4647.7|4657.7|4651.7|4653.7|4647.7|13
1613438110000|2021-02-16 01:15:10|4654|4648|4654.7|4648.7|4655|4649|4654|4648|2
1613438120000|2021-02-16 01:15:20|4654.5|4648.5|4655.5|4649.5|4655.5|4649.5|4654.3|4648.3|8
1613438130000|2021-02-16 01:15:30|4655.7|4649.7|4655.7|4649.7|4656|4650|4655.7|4649.7|2
1613438140000|2021-02-16 01:15:40|4655.9|4649.9|4655|4649|4655.9|4649.9|4654.5|4648.5|6
1613438150000|2021-02-16 01:15:50|4654.7|4648.7|4654.7|4648.7|4655.2|4649.2|4654.7|4648.7|27
1613438160000|2021-02-16 01:16:00|4654.3|4648.3|4656.6|4650.6|4657.1|4651.1|4654.3|4648.3|4
1613438170000|2021-02-16 01:16:10|4656.1|4650.1|4657.4|4651.4|4657.6|4651.6|4655.3|4649.3|8
1613438180000|2021-02-16 01:16:20|4657.6|4651.6|4656.9|4650.9|4657.6|4651.6|4656.9|4650.9|0
1613438190000|2021-02-16 01:16:30|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|0
1613438200000|2021-02-16 01:16:40|4656.9|4650.9|4655.6|4649.6|4656.9|4650.9|4655.6|4649.6|5
1613438210000|2021-02-16 01:16:50|4655.4|4649.4|4655.9|4649.9|4655.9|4649.9|4655.4|4649.4|1
1613438220000|2021-02-16 01:17:00|4656.3|4650.3|4655|4649|4656.4|4650.4|4655|4649|4
1613438230000|2021-02-16 01:17:10|4655.2|4649.2|4655|4649|4655.2|4649.2|4654.5|4648.5|3
1613438240000|2021-02-16 01:17:20|4654.7|4648.7|4655.3|4649.3|4655.3|4649.3|4654.7|4648.7|4
1613438250000|2021-02-16 01:17:30|4655.1|4649.1|4655|4649|4655.3|4649.3|4654.5|4648.5|1
1613438260000|2021-02-16 01:17:40|4654.8|4648.8|4655.8|4649.8|4655.8|4649.8|4654.5|4648.5|8
1613438270000|2021-02-16 01:17:50|4656|4650|4656.3|4650.3|4656.3|4650.3|4656|4650|1
1613438280000|2021-02-16 01:18:00|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4
1613438290000|2021-02-16 01:18:10|4654.7|4648.7|4655|4649|4655.2|4649.2|4654.5|4648.5|16
1613438300000|2021-02-16 01:18:20|4655.2|4649.2|4656|4650|4656|4650|4655|4649|4
1613438310000|2021-02-16 01:18:30|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|3
1613438320000|2021-02-16 01:18:40|4656.3|4650.3|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|4
1613438330000|2021-02-16 01:18:50|4656.1|4650.1|4656.3|4650.3|4656.3|4650.3|4656.1|4650.1|4
1613438340000|2021-02-16 01:19:00|4656.8|4650.8|4656.3|4650.3|4656.8|4650.8|4656.3|4650.3|5
1613438350000|2021-02-16 01:19:10|4656.5|4650.5|4656.8|4650.8|4657|4651|4656.5|4650.5|5
1613438360000|2021-02-16 01:19:20|4656.5|4650.5|4657|4651|4657|4651|4656.5|4650.5|2
1613438370000|2021-02-16 01:19:30|4656.5|4650.5|4655.8|4649.8|4656.5|4650.5|4655.8|4649.8|5
1613438380000|2021-02-16 01:19:40|4656|4650|4655.8|4649.8|4656|4650|4655.8|4649.8|1
1613438390000|2021-02-16 01:19:50|4656.4|4650.4|4657.3|4651.3|4657.3|4651.3|4656.4|4650.4|5
1613438400000|2021-02-16 01:20:00|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|8
1613438410000|2021-02-16 01:20:10|4656.6|4650.6|4655.8|4649.8|4656.8|4650.8|4655.8|4649.8|7
1613438420000|2021-02-16 01:20:20|4656|4650|4656.5|4650.5|4656.5|4650.5|4656|4650|0
1613438430000|2021-02-16 01:20:30|4658|4652|4657.3|4651.3|4658.5|4652.5|4657.3|4651.3|29
1613438440000|2021-02-16 01:20:40|4657|4651|4657.5|4651.5|4657.5|4651.5|4657|4651|3
1613438450000|2021-02-16 01:20:50|4658.1|4652.1|4658.3|4652.3|4658.3|4652.3|4658.1|4652.1|3
1613438460000|2021-02-16 01:21:00|4658|4652|4658.3|4652.3|4659.5|4653.5|4658|4652|11
1613438470000|2021-02-16 01:21:10|4658.1|4652.1|4658.5|4652.5|4658.8|4652.8|4658.1|4652.1|4
1613438480000|2021-02-16 01:21:20|4658.8|4652.8|4657.3|4651.3|4658.8|4652.8|4657.3|4651.3|4
1613438490000|2021-02-16 01:21:30|4657.6|4651.6|4659.3|4653.3|4659.3|4653.3|4657.6|4651.6|15
1613438500000|2021-02-16 01:21:40|4659|4653|4659.3|4653.3|4659.3|4653.3|4659|4653|0
1613438510000|2021-02-16 01:21:50|4659|4653|4658.3|4652.3|4659|4653|4658.3|4652.3|1
1613438520000|2021-02-16 01:22:00|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|5
1613438530000|2021-02-16 01:22:10|4659.5|4653.5|4657.8|4651.8|4659.5|4653.5|4657.8|4651.8|12
1613438540000|2021-02-16 01:22:20|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|9
1613438550000|2021-02-16 01:22:30|4656.5|4650.5|4655.8|4649.8|4657|4651|4655.8|4649.8|12
1613438560000|2021-02-16 01:22:40|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|16
1613438570000|2021-02-16 01:22:50|4655.8|4649.8|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|25
1613438580000|2021-02-16 01:23:00|4656.8|4650.8|4657.3|4651.3|4657.8|4651.8|4656.5|4650.5|10
1613438590000|2021-02-16 01:23:10|4657.1|4651.1|4659.3|4653.3|4659.3|4653.3|4656.8|4650.8|12
1613438600000|2021-02-16 01:23:20|4660|4654|4660.7|4654.7|4660.7|4654.7|4659.5|4653.5|37
1613438610000|2021-02-16 01:23:30|4661|4655|4660.5|4654.5|4661.2|4655.2|4660.5|4654.5|4
1613438620000|2021-02-16 01:23:40|4660.7|4654.7|4660.7|4654.7|4661|4655|4660.7|4654.7|5
1613438630000|2021-02-16 01:23:50|4660.9|4654.9|4659.5|4653.5|4660.9|4654.9|4659.5|4653.5|10
1613438640000|2021-02-16 01:24:00|4659.3|4653.3|4658.4|4652.4|4659.3|4653.3|4658.4|4652.4|1
1613438650000|2021-02-16 01:24:10|4658.6|4652.6|4658.5|4652.5|4658.7|4652.7|4656.9|4650.9|10
1613438660000|2021-02-16 01:24:20|4658.2|4652.2|4656.5|4650.5|4658.2|4652.2|4656.5|4650.5|11
1613438670000|2021-02-16 01:24:30|4656.3|4650.3|4656.5|4650.5|4656.5|4650.5|4656.2|4650.2|4
1613438680000|2021-02-16 01:24:40|4656.7|4650.7|4657|4651|4657|4651|4656.7|4650.7|11
1613438690000|2021-02-16 01:24:50|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4
1613438700000|2021-02-16 01:25:00|4657.7|4651.7|4657.5|4651.5|4657.7|4651.7|4657.5|4651.5|7
1613438710000|2021-02-16 01:25:10|4657.7|4651.7|4657.2|4651.2|4657.7|4651.7|4657.2|4651.2|11
1613438720000|2021-02-16 01:25:20|4656.7|4650.7|4657.9|4651.9|4657.9|4651.9|4656.7|4650.7|6
1613438730000|2021-02-16 01:25:30|4658.2|4652.2|4657.9|4651.9|4658.2|4652.2|4657.9|4651.9|4
1613438740000|2021-02-16 01:25:40|4657.4|4651.4|4657.7|4651.7|4657.7|4651.7|4657.1|4651.1|12
1613438750000|2021-02-16 01:25:50|4657.9|4651.9|4657.2|4651.2|4657.9|4651.9|4657.2|4651.2|4
1613438760000|2021-02-16 01:26:00|4657.8|4651.8|4658.7|4652.7|4659.2|4653.2|4657.1|4651.1|14
1613438770000|2021-02-16 01:26:10|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.7|4652.7|6
1613438780000|2021-02-16 01:26:20|4659.2|4653.2|4659.9|4653.9|4659.9|4653.9|4659.2|4653.2|4
1613438790000|2021-02-16 01:26:30|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|10
1613438800000|2021-02-16 01:26:40|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|2
1613438810000|2021-02-16 01:26:50|||||||||3
1613438820000|2021-02-16 01:27:00|4660.2|4654.2|4659.9|4653.9|4660.7|4654.7|4659.9|4653.9|5
1613438830000|2021-02-16 01:27:10|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.4|4654.4|10
1613438840000|2021-02-16 01:27:20|||||||||4
1613438850000|2021-02-16 01:27:30|||||||||6
1613438860000|2021-02-16 01:27:40|4660.1|4654.1|4660.9|4654.9|4660.9|4654.9|4659.9|4653.9|11
1613438870000|2021-02-16 01:27:50|4661.6|4655.6|4661.9|4655.9|4661.9|4655.9|4661.6|4655.6|19
1613438890000|2021-02-16 01:28:10|||||||||20
1613438900000|2021-02-16 01:28:20|4662.2|4656.2|4662.9|4656.9|4662.9|4656.9|4662.2|4656.2|4
1613438910000|2021-02-16 01:28:30|4662.6|4656.6|4662.9|4656.9|4662.9|4656.9|4662.6|4656.6|6
1613438920000|2021-02-16 01:28:40|||||||||20
1613438930000|2021-02-16 01:28:50|4663.9|4657.9|4663.6|4657.6|4663.9|4657.9|4663.6|4657.6|45
1613438940000|2021-02-16 01:29:00|4663.4|4657.4|4660.9|4654.9|4663.4|4657.4|4660.6|4654.6|22
1613438950000|2021-02-16 01:29:10|4660.6|4654.6|4659.6|4653.6|4660.9|4654.9|4659.6|4653.6|19
1613438960000|2021-02-16 01:29:20|4659.4|4653.4|4659.2|4653.2|4659.4|4653.4|4659.2|4653.2|19
1613438970000|2021-02-16 01:29:30|4658.4|4652.4|4658.2|4652.2|4658.6|4652.6|4658.2|4652.2|7
1613438980000|2021-02-16 01:29:40|4657.9|4651.9|4657.9|4651.9|4658.2|4652.2|4657.9|4651.9|14
1613438990000|2021-02-16 01:29:50|4658.4|4652.4|4658.2|4652.2|4658.4|4652.4|4657.9|4651.9|10
1613439000000|2021-02-16 01:30:00|4658.4|4652.4|4658.4|4652.4|4658.9|4652.9|4658.2|4652.2|10
1613439010000|2021-02-16 01:30:10|4658.7|4652.7|4658.2|4652.2|4659.2|4653.2|4658.2|4652.2|5
1613439020000|2021-02-16 01:30:20|4658.7|4652.7|4657.9|4651.9|4658.7|4652.7|4657.9|4651.9|2
1613439030000|2021-02-16 01:30:30|||||||||4
1613439040000|2021-02-16 01:30:40|4658.2|4652.2|4658.4|4652.4|4658.4|4652.4|4658.2|4652.2|2
1613439050000|2021-02-16 01:30:50|4658.6|4652.6|4658.9|4652.9|4658.9|4652.9|4658.6|4652.6|3
1613439060000|2021-02-16 01:31:00|||||||||4
1613439070000|2021-02-16 01:31:10|||||||||2
1613439080000|2021-02-16 01:31:20|||||||||2
1613439090000|2021-02-16 01:31:30|||||||||2
1613439100000|2021-02-16 01:31:40|4659.2|4653.2|4659.6|4653.6|4659.9|4653.9|4659.2|4653.2|12
1613439110000|2021-02-16 01:31:50|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|1
1613439120000|2021-02-16 01:32:00|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4
1613439130000|2021-02-16 01:32:10|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|3
1613439140000|2021-02-16 01:32:20|4660.4|4654.4|4660.7|4654.7|4660.9|4654.9|4660.4|4654.4|6
1613439150000|2021-02-16 01:32:30|4660.4|4654.4|4660.6|4654.6|4660.6|4654.6|4660.2|4654.2|5
1613439160000|2021-02-16 01:32:40|||||||||6
1613439170000|2021-02-16 01:32:50|4660.4|4654.4|4660.6|4654.6|4660.6|4654.6|4660.4|4654.4|7
1613439180000|2021-02-16 01:33:00|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|12
1613439190000|2021-02-16 01:33:10|||||||||15
1613439200000|2021-02-16 01:33:20|||||||||2
1613439210000|2021-02-16 01:33:30|||||||||3
1613439220000|2021-02-16 01:33:40|4660.7|4654.7|4661.2|4655.2|4661.7|4655.7|4660.7|4654.7|8
1613439230000|2021-02-16 01:33:50|4660.9|4654.9|4661.2|4655.2|4661.2|4655.2|4660.7|4654.7|3
1613439240000|2021-02-16 01:34:00|4660.9|4654.9|4661.7|4655.7|4661.7|4655.7|4660.9|4654.9|2
1613439250000|2021-02-16 01:34:10|4661.9|4655.9|4661.7|4655.7|4661.9|4655.9|4661.2|4655.2|13
1613439260000|2021-02-16 01:34:20|||||||||1
1613439270000|2021-02-16 01:34:30|4661.9|4655.9|4661.9|4655.9|4662.2|4656.2|4661.9|4655.9|2
1613439280000|2021-02-16 01:34:40|||||||||8
1613439290000|2021-02-16 01:34:50|4661.7|4655.7|4661.2|4655.2|4661.7|4655.7|4661.2|4655.2|3
1613439300000|2021-02-16 01:35:00|4661.5|4655.5|4660.2|4654.2|4661.7|4655.7|4659.9|4653.9|6
1613439310000|2021-02-16 01:35:10|||||||||2
1613439320000|2021-02-16 01:35:20|4659.9|4653.9|4659.7|4653.7|4660.2|4654.2|4659.2|4653.2|11
1613439330000|2021-02-16 01:35:30|4659.5|4653.5|4660.9|4654.9|4660.9|4654.9|4659.5|4653.5|4
1613439340000|2021-02-16 01:35:40|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|5
1613439350000|2021-02-16 01:35:50|4660.8|4654.8|4660.9|4654.9|4660.9|4654.9|4660.7|4654.7|8
1613439360000|2021-02-16 01:36:00|4661.2|4655.2|4660.2|4654.2|4661.2|4655.2|4660.2|4654.2|5
1613439370000|2021-02-16 01:36:10|4659.2|4653.2|4659.7|4653.7|4659.7|4653.7|4659.2|4653.2|10
1613439380000|2021-02-16 01:36:20|4660|4654|4659.7|4653.7|4660.2|4654.2|4659.7|4653.7|4
1613439390000|2021-02-16 01:36:30|4660.2|4654.2|4660.2|4654.2|4660.4|4654.4|4660.2|4654.2|0
1613439400000|2021-02-16 01:36:40|4660.7|4654.7|4660.2|4654.2|4660.7|4654.7|4660.2|4654.2|4
1613439410000|2021-02-16 01:36:50|4659.9|4653.9|4659.7|4653.7|4660.2|4654.2|4659.7|4653.7|6
1613439420000|2021-02-16 01:37:00|4659.5|4653.5|4659.9|4653.9|4660.7|4654.7|4659.5|4653.5|5
1613439430000|2021-02-16 01:37:10|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|6
1613439440000|2021-02-16 01:37:20|||||||||2
1613439450000|2021-02-16 01:37:30|||||||||4
1613439460000|2021-02-16 01:37:40|4659.9|4653.9|4659.9|4653.9|4660.2|4654.2|4659.9|4653.9|8
1613439470000|2021-02-16 01:37:50|||||||||6
1613439480000|2021-02-16 01:38:00|||||||||3
1613439490000|2021-02-16 01:38:10|4660.7|4654.7|4659.2|4653.2|4660.7|4654.7|4659.2|4653.2|7
1613439500000|2021-02-16 01:38:20|4657.5|4651.5|4657.2|4651.2|4657.5|4651.5|4657.2|4651.2|14
1613439510000|2021-02-16 01:38:30|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|6
1613439520000|2021-02-16 01:38:40|4657.9|4651.9|4658.2|4652.2|4658.2|4652.2|4657.9|4651.9|2
1613439530000|2021-02-16 01:38:50|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|3
1613439540000|2021-02-16 01:39:00|4658.9|4652.9|4658.7|4652.7|4658.9|4652.9|4658.7|4652.7|2
1613439550000|2021-02-16 01:39:10|||||||||2
1613439560000|2021-02-16 01:39:20|||||||||2
1613439570000|2021-02-16 01:39:30|4659.2|4653.2|4658.7|4652.7|4659.2|4653.2|4658.7|4652.7|3
1613439580000|2021-02-16 01:39:40|||||||||4
1613439590000|2021-02-16 01:39:50|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|2
1613439600000|2021-02-16 01:40:00|4657.9|4651.9|4658.2|4652.2|4658.9|4652.9|4657.9|4651.9|2
1613439610000|2021-02-16 01:40:10|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|3
1613439630000|2021-02-16 01:40:30|||||||||3
1613439640000|2021-02-16 01:40:40|||||||||2
1613439650000|2021-02-16 01:40:50|4658.9|4652.9|4658.7|4652.7|4658.9|4652.9|4658.2|4652.2|2
1613439660000|2021-02-16 01:41:00|4657.7|4651.7|4657.9|4651.9|4657.9|4651.9|4657.7|4651.7|5
1613439670000|2021-02-16 01:41:10|4658.5|4652.5|4657.9|4651.9|4658.7|4652.7|4657.9|4651.9|0
1613439680000|2021-02-16 01:41:20|4658.2|4652.2|4658.7|4652.7|4658.7|4652.7|4658.2|4652.2|0
1613439720000|2021-02-16 01:42:00|4658.9|4652.9|4658.7|4652.7|4658.9|4652.9|4658.7|4652.7|0
1613439730000|2021-02-16 01:42:10|4659.2|4653.2|4658.7|4652.7|4659.2|4653.2|4658.5|4652.5|4
1613439740000|2021-02-16 01:42:20|4658.6|4652.6|4659.4|4653.4|4659.7|4653.7|4658.6|4652.6|10
1613439760000|2021-02-16 01:42:40|4659.6|4653.6|4659.9|4653.9|4660.2|4654.2|4659.6|4653.6|1
1613439770000|2021-02-16 01:42:50|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|1
1613439780000|2021-02-16 01:43:00|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1613439800000|2021-02-16 01:43:20|4660.4|4654.4|4660.9|4654.9|4660.9|4654.9|4660.4|4654.4|13
1613439810000|2021-02-16 01:43:30|4660.6|4654.6|4660.3|4654.3|4660.6|4654.6|4660.3|4654.3|0
1613439820000|2021-02-16 01:43:40|4660.6|4654.6|4661.3|4655.3|4661.3|4655.3|4660.3|4654.3|5
1613439830000|2021-02-16 01:43:50|4660.8|4654.8|4661.1|4655.1|4661.1|4655.1|4660.6|4654.6|8
1613439840000|2021-02-16 01:44:00|4660.8|4654.8|4660.3|4654.3|4661.1|4655.1|4660.3|4654.3|1
1613439850000|2021-02-16 01:44:10|4660.6|4654.6|4661.6|4655.6|4661.6|4655.6|4660.3|4654.3|5
1613439860000|2021-02-16 01:44:20|4660.3|4654.3|4660.3|4654.3|4660.6|4654.6|4660.3|4654.3|2
1613439870000|2021-02-16 01:44:30|4661.1|4655.1|4661.3|4655.3|4661.6|4655.6|4661.1|4655.1|5
1613439880000|2021-02-16 01:44:40|4661.6|4655.6|4662.1|4656.1|4662.3|4656.3|4661.6|4655.6|11
1613439890000|2021-02-16 01:44:50|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613439910000|2021-02-16 01:45:10|4662.6|4656.6|4663.3|4657.3|4663.3|4657.3|4662.6|4656.6|7
1613439920000|2021-02-16 01:45:20|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|39
1613439930000|2021-02-16 01:45:30|4662.6|4656.6|4661.9|4655.9|4662.6|4656.6|4661.2|4655.2|16
1613439940000|2021-02-16 01:45:40|4662.2|4656.2|4662.7|4656.7|4662.7|4656.7|4662.2|4656.2|1
1613439970000|2021-02-16 01:46:10|4662.9|4656.9|4662.7|4656.7|4662.9|4656.9|4662.7|4656.7|2
1613439980000|2021-02-16 01:46:20|4662.4|4656.4|4662.7|4656.7|4662.7|4656.7|4662.4|4656.4|0
1613439990000|2021-02-16 01:46:30|||||||||4
1613440000000|2021-02-16 01:46:40|4662.9|4656.9|4662.7|4656.7|4662.9|4656.9|4662.7|4656.7|2
1613440020000|2021-02-16 01:47:00|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1613440030000|2021-02-16 01:47:10|4663.2|4657.2|4661.7|4655.7|4663.2|4657.2|4661.2|4655.2|3
1613440040000|2021-02-16 01:47:20|4661.9|4655.9|4661.7|4655.7|4661.9|4655.9|4661.7|4655.7|1
1613440050000|2021-02-16 01:47:30|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1613440060000|2021-02-16 01:47:40|4661.7|4655.7|4662|4656|4662|4656|4661.7|4655.7|4
1613440070000|2021-02-16 01:47:50|4661.9|4655.9|4661.4|4655.4|4661.9|4655.9|4661.4|4655.4|5
1613440080000|2021-02-16 01:48:00|4662.2|4656.2|4662.7|4656.7|4662.7|4656.7|4661.4|4655.4|21
1613440090000|2021-02-16 01:48:10|4661.9|4655.9|4661.7|4655.7|4661.9|4655.9|4661.7|4655.7|1
1613440100000|2021-02-16 01:48:20|||||||||1
1613440120000|2021-02-16 01:48:40|4662.2|4656.2|4661.7|4655.7|4662.2|4656.2|4661.7|4655.7|2
1613440150000|2021-02-16 01:49:10|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1613440170000|2021-02-16 01:49:30|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|2
1613440190000|2021-02-16 01:49:50|||||||||2
1613440200000|2021-02-16 01:50:00|4661.2|4655.2|4661.7|4655.7|4661.7|4655.7|4660.9|4654.9|0
1613440210000|2021-02-16 01:50:10|||||||||1
1613440220000|2021-02-16 01:50:20|4660.7|4654.7|4659.9|4653.9|4660.9|4654.9|4659.9|4653.9|14
1613440230000|2021-02-16 01:50:30|4659.4|4653.4|4658.7|4652.7|4659.5|4653.5|4658.7|4652.7|7
1613440240000|2021-02-16 01:50:40|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1613440250000|2021-02-16 01:50:50|4657.9|4651.9|4657.9|4651.9|4658.2|4652.2|4657.9|4651.9|12
1613440260000|2021-02-16 01:51:00|4657.4|4651.4|4658.4|4652.4|4658.4|4652.4|4657.4|4651.4|6
1613440270000|2021-02-16 01:51:10|4658.1|4652.1|4657.9|4651.9|4658.1|4652.1|4657.9|4651.9|0
1613440280000|2021-02-16 01:51:20|4657.3|4651.3|4656.9|4650.9|4657.9|4651.9|4656.9|4650.9|7
1613440290000|2021-02-16 01:51:30|4657.5|4651.5|4657.7|4651.7|4657.9|4651.9|4657.5|4651.5|3
1613440300000|2021-02-16 01:51:40|4656.8|4650.8|4657.4|4651.4|4657.4|4651.4|4656.8|4650.8|4
1613440310000|2021-02-16 01:51:50|4657.7|4651.7|4657.2|4651.2|4657.7|4651.7|4657.1|4651.1|1
1613440320000|2021-02-16 01:52:00|4657.4|4651.4|4657.7|4651.7|4657.7|4651.7|4657.4|4651.4|1
1613440330000|2021-02-16 01:52:10|4657.9|4651.9|4657.7|4651.7|4657.9|4651.9|4657.7|4651.7|2
1613440370000|2021-02-16 01:52:50|4658.1|4652.1|4658.4|4652.4|4658.9|4652.9|4658.1|4652.1|5
1613440380000|2021-02-16 01:53:00|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1613440390000|2021-02-16 01:53:10|4658.9|4652.9|4658.4|4652.4|4658.9|4652.9|4658.4|4652.4|1
1613440410000|2021-02-16 01:53:30|4658.7|4652.7|4658.1|4652.1|4658.9|4652.9|4658.1|4652.1|1
1613440420000|2021-02-16 01:53:40|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1613440430000|2021-02-16 01:53:50|4657.7|4651.7|4657.7|4651.7|4657.9|4651.9|4657.7|4651.7|0
1613440440000|2021-02-16 01:54:00|4657.9|4651.9|4656.9|4650.9|4657.9|4651.9|4656.9|4650.9|3
1613440460000|2021-02-16 01:54:20|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|1
1613440470000|2021-02-16 01:54:30|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|1
1613440480000|2021-02-16 01:54:40|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|1
1613440490000|2021-02-16 01:54:50|4656.9|4650.9|4656.7|4650.7|4656.9|4650.9|4656.7|4650.7|2
1613440500000|2021-02-16 01:55:00|||||||||4
1613440510000|2021-02-16 01:55:10|4656.2|4650.2|4656.2|4650.2|4656.9|4650.9|4656.2|4650.2|4
1613440520000|2021-02-16 01:55:20|4656.4|4650.4|4656.9|4650.9|4656.9|4650.9|4656.4|4650.4|1
1613440530000|2021-02-16 01:55:30|4656.7|4650.7|4656.9|4650.9|4656.9|4650.9|4656.7|4650.7|1
1613440540000|2021-02-16 01:55:40|4656.7|4650.7|4656.9|4650.9|4656.9|4650.9|4656.4|4650.4|3
1613440550000|2021-02-16 01:55:50|4657.2|4651.2|4656.9|4650.9|4657.2|4651.2|4656.7|4650.7|2
1613440570000|2021-02-16 01:56:10|4656.7|4650.7|4656.9|4650.9|4657.2|4651.2|4656.7|4650.7|2
1613440580000|2021-02-16 01:56:20|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|0
1613440600000|2021-02-16 01:56:40|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|1
1613440610000|2021-02-16 01:56:50|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1613440630000|2021-02-16 01:57:10|4658.2|4652.2|4658.4|4652.4|4658.4|4652.4|4658.1|4652.1|2
1613440640000|2021-02-16 01:57:20|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|0
1613440650000|2021-02-16 01:57:30|4658.4|4652.4|4658.6|4652.6|4658.6|4652.6|4658.1|4652.1|0
1613440660000|2021-02-16 01:57:40|4659.4|4653.4|4659.1|4653.1|4659.4|4653.4|4659.1|4653.1|5
1613440680000|2021-02-16 01:58:00|||||||||1
1613440690000|2021-02-16 01:58:10|4659.4|4653.4|4659.1|4653.1|4659.4|4653.4|4659.1|4653.1|0
1613440700000|2021-02-16 01:58:20|4659.9|4653.9|4660.1|4654.1|4660.4|4654.4|4659.9|4653.9|3
1613440720000|2021-02-16 01:58:40|||||||||1
1613440740000|2021-02-16 01:59:00|4660.6|4654.6|4660.1|4654.1|4660.6|4654.6|4660.1|4654.1|1
1613440760000|2021-02-16 01:59:20|4660.3|4654.3|4659.8|4653.8|4660.6|4654.6|4659.8|4653.8|1
1613440770000|2021-02-16 01:59:30|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1613440780000|2021-02-16 01:59:40|4659.8|4653.8|4659.7|4653.7|4660.1|4654.1|4659.5|4653.5|0
1613440790000|2021-02-16 01:59:50|4660.1|4654.1|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|1
1613440800000|2021-02-16 02:00:00|4660.1|4654.1|4659.5|4653.5|4660.1|4654.1|4659.5|4653.5|0
1613440830000|2021-02-16 02:00:30|4659.8|4653.8|4659|4653|4660.1|4654.1|4659|4653|2
1613440840000|2021-02-16 02:00:40|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1613440860000|2021-02-16 02:01:00|||||||||10
1613440870000|2021-02-16 02:01:10|||||||||2
1613440900000|2021-02-16 02:01:40|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4
1613440910000|2021-02-16 02:01:50|4659.8|4653.8|4659.3|4653.3|4659.8|4653.8|4659.3|4653.3|0
1613440920000|2021-02-16 02:02:00|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|1
1613440940000|2021-02-16 02:02:20|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|0
1613440950000|2021-02-16 02:02:30|4658.8|4652.8|4658|4652|4658.8|4652.8|4657.8|4651.8|1
1613440960000|2021-02-16 02:02:40|4657.5|4651.5|4657.8|4651.8|4657.8|4651.8|4657.5|4651.5|5
1613440970000|2021-02-16 02:02:50|4658.6|4652.6|4658.3|4652.3|4658.8|4652.8|4658.3|4652.3|4
1613440980000|2021-02-16 02:03:00|||||||||1
1613441000000|2021-02-16 02:03:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1613441010000|2021-02-16 02:03:30|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1613441030000|2021-02-16 02:03:50|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|0
1613441040000|2021-02-16 02:04:00|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|0
1613441060000|2021-02-16 02:04:20|4656.6|4650.6|4657.3|4651.3|4657.3|4651.3|4656.6|4650.6|3
1613441080000|2021-02-16 02:04:40|4657|4651|4656.8|4650.8|4657|4651|4656.8|4650.8|2
1613441100000|2021-02-16 02:05:00|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|1
1613441110000|2021-02-16 02:05:10|4657.1|4651.1|4656.8|4650.8|4657.1|4651.1|4656.8|4650.8|5
1613441120000|2021-02-16 02:05:20|4657.1|4651.1|4657.6|4651.6|4657.6|4651.6|4657.1|4651.1|0
1613441130000|2021-02-16 02:05:30|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|5
1613441140000|2021-02-16 02:05:40|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4658.8|4652.8|4
1613441150000|2021-02-16 02:05:50|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1613441160000|2021-02-16 02:06:00|4659.1|4653.1|4658.8|4652.8|4659.1|4653.1|4658.8|4652.8|0
1613441170000|2021-02-16 02:06:10|4659.1|4653.1|4658.8|4652.8|4659.1|4653.1|4658.8|4652.8|0
1613441190000|2021-02-16 02:06:30|4659|4653|4659.3|4653.3|4659.3|4653.3|4659|4653|0
1613441200000|2021-02-16 02:06:40|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|0
1613441210000|2021-02-16 02:06:50|4660.1|4654.1|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|1
1613441220000|2021-02-16 02:07:00|4660|4654|4659.3|4653.3|4660|4654|4659.3|4653.3|1
1613441230000|2021-02-16 02:07:10|4659.8|4653.8|4659.5|4653.5|4659.8|4653.8|4659.5|4653.5|3
1613441240000|2021-02-16 02:07:20|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.6|4653.6|2
1613441250000|2021-02-16 02:07:30|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|0
1613441260000|2021-02-16 02:07:40|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|6
1613441270000|2021-02-16 02:07:50|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|1
1613441300000|2021-02-16 02:08:20|||||||||1
1613441310000|2021-02-16 02:08:30|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|6
1613441340000|2021-02-16 02:09:00|4659.9|4653.9|4659.6|4653.6|4659.9|4653.9|4659.6|4653.6|0
1613441400000|2021-02-16 02:10:00|4658.6|4652.6|4658.3|4652.3|4658.6|4652.6|4658.3|4652.3|3
1613441410000|2021-02-16 02:10:10|4658.6|4652.6|4659.1|4653.1|4659.1|4653.1|4658.3|4652.3|4
1613441430000|2021-02-16 02:10:30|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659|4653|6
1613441450000|2021-02-16 02:10:50|4659.6|4653.6|4659.3|4653.3|4659.6|4653.6|4659.3|4653.3|8
1613441490000|2021-02-16 02:11:30|||||||||1
1613441500000|2021-02-16 02:11:40|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|2
1613441520000|2021-02-16 02:12:00|4659.7|4653.7|4659.3|4653.3|4659.7|4653.7|4659.3|4653.3|1
1613441530000|2021-02-16 02:12:10|||||||||9
1613441540000|2021-02-16 02:12:20|||||||||1
1613441560000|2021-02-16 02:12:40|4659.6|4653.6|4659.5|4653.5|4659.6|4653.6|4659.5|4653.5|4
1613441610000|2021-02-16 02:13:30|4659.7|4653.7|4659.3|4653.3|4659.7|4653.7|4659.3|4653.3|2
1613441620000|2021-02-16 02:13:40|||||||||1
1613441630000|2021-02-16 02:13:50|4659.6|4653.6|4659.8|4653.8|4659.8|4653.8|4659.6|4653.6|0
1613441640000|2021-02-16 02:14:00|4659.5|4653.5|4660.1|4654.1|4660.1|4654.1|4659.5|4653.5|0
1613441670000|2021-02-16 02:14:30|4659.8|4653.8|4659.3|4653.3|4659.8|4653.8|4659.3|4653.3|25
1613441680000|2021-02-16 02:14:40|4659.6|4653.6|4660.1|4654.1|4660.1|4654.1|4659.6|4653.6|5
1613441710000|2021-02-16 02:15:10|4659.9|4653.9|4659.6|4653.6|4659.9|4653.9|4659.6|4653.6|0
1613441720000|2021-02-16 02:15:20|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|3
1613441730000|2021-02-16 02:15:30|4660.6|4654.6|4660|4654|4660.6|4654.6|4659.8|4653.8|5
1613441740000|2021-02-16 02:15:40|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.3|4653.3|1
1613441750000|2021-02-16 02:15:50|4659.6|4653.6|4659.3|4653.3|4659.6|4653.6|4659.3|4653.3|4
1613441760000|2021-02-16 02:16:00|4659.6|4653.6|4659.8|4653.8|4660.1|4654.1|4659.6|4653.6|0
1613441770000|2021-02-16 02:16:10|4660.1|4654.1|4660.3|4654.3|4660.3|4654.3|4660.1|4654.1|0
1613441780000|2021-02-16 02:16:20|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|1
1613441790000|2021-02-16 02:16:30|4660|4654|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|3
1613441840000|2021-02-16 02:17:20|4660.6|4654.6|4660.8|4654.8|4660.9|4654.9|4660.6|4654.6|3
1613441850000|2021-02-16 02:17:30|||||||||5
1613441860000|2021-02-16 02:17:40|4661|4655|4661|4655|4661|4655|4661|4655|0
1613441870000|2021-02-16 02:17:50|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|1
1613441880000|2021-02-16 02:18:00|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|14
1613441890000|2021-02-16 02:18:10|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613441950000|2021-02-16 02:19:10|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|1
1613441970000|2021-02-16 02:19:30|4661|4655|4660.3|4654.3|4661|4655|4660.3|4654.3|4
1613441980000|2021-02-16 02:19:40|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|2
1613441990000|2021-02-16 02:19:50|4659.6|4653.6|4659|4653|4659.6|4653.6|4659|4653|4
1613442000000|2021-02-16 02:20:00|4659.3|4653.3|4659.3|4653.3|4659.6|4653.6|4659|4653|51
1613442010000|2021-02-16 02:20:10|4659.6|4653.6|4659.3|4653.3|4659.6|4653.6|4659.3|4653.3|0
1613442020000|2021-02-16 02:20:20|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|12
1613442030000|2021-02-16 02:20:30|4659|4653|4659|4653|4659|4653|4659|4653|5
1613442040000|2021-02-16 02:20:40|4659.3|4653.3|4659.8|4653.8|4659.8|4653.8|4659.3|4653.3|6
1613442050000|2021-02-16 02:20:50|4659.5|4653.5|4659.3|4653.3|4659.5|4653.5|4659|4653|0
1613442060000|2021-02-16 02:21:00|4659.5|4653.5|4659.8|4653.8|4659.8|4653.8|4659.5|4653.5|1
1613442070000|2021-02-16 02:21:10|4659.5|4653.5|4659.5|4653.5|4659.8|4653.8|4659.5|4653.5|0
1613442080000|2021-02-16 02:21:20|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.5|4653.5|0
1613442090000|2021-02-16 02:21:30|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1613442110000|2021-02-16 02:21:50|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|0
1613442140000|2021-02-16 02:22:20|4659.5|4653.5|4659.8|4653.8|4659.8|4653.8|4659.5|4653.5|1
1613442150000|2021-02-16 02:22:30|4659.5|4653.5|4659.3|4653.3|4659.5|4653.5|4659|4653|0
1613442160000|2021-02-16 02:22:40|4659|4653|4659|4653|4659|4653|4659|4653|8
1613442170000|2021-02-16 02:22:50|||||||||10
1613442190000|2021-02-16 02:23:10|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|57
1613442200000|2021-02-16 02:23:20|4657.6|4651.6|4657.8|4651.8|4657.8|4651.8|4657.3|4651.3|3
1613442210000|2021-02-16 02:23:30|4657.3|4651.3|4656.6|4650.6|4657.3|4651.3|4656.6|4650.6|22
1613442220000|2021-02-16 02:23:40|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|3
1613442230000|2021-02-16 02:23:50|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|0
1613442250000|2021-02-16 02:24:10|||||||||1
1613442270000|2021-02-16 02:24:30|4656.9|4650.9|4657.3|4651.3|4657.3|4651.3|4656.9|4650.9|4
1613442280000|2021-02-16 02:24:40|4657.8|4651.8|4657.1|4651.1|4657.8|4651.8|4656.8|4650.8|22
1613442290000|2021-02-16 02:24:50|4657.4|4651.4|4657.8|4651.8|4657.8|4651.8|4657.1|4651.1|16
1613442330000|2021-02-16 02:25:30|4658.3|4652.3|4659.3|4653.3|4659.3|4653.3|4658.3|4652.3|3
1613442340000|2021-02-16 02:25:40|4659.6|4653.6|4659.8|4653.8|4660.1|4654.1|4659.6|4653.6|7
1613442350000|2021-02-16 02:25:50|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4
1613442360000|2021-02-16 02:26:00|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4
1613442370000|2021-02-16 02:26:10|4657.8|4651.8|4657.8|4651.8|4658.1|4652.1|4657.8|4651.8|0
1613442380000|2021-02-16 02:26:20|4658.3|4652.3|4658.1|4652.1|4658.3|4652.3|4658.1|4652.1|2
1613442390000|2021-02-16 02:26:30|4658.3|4652.3|4658.1|4652.1|4658.3|4652.3|4657.8|4651.8|7
1613442400000|2021-02-16 02:26:40|4658.3|4652.3|4657.8|4651.8|4658.6|4652.6|4657.8|4651.8|5
1613442410000|2021-02-16 02:26:50|4658.1|4652.1|4658.1|4652.1|4658.3|4652.3|4658.1|4652.1|5
1613442420000|2021-02-16 02:27:00|4658.3|4652.3|4658.6|4652.6|4658.6|4652.6|4658.3|4652.3|0
1613442430000|2021-02-16 02:27:10|4657.8|4651.8|4658.1|4652.1|4658.1|4652.1|4657.8|4651.8|5
1613442440000|2021-02-16 02:27:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1613442450000|2021-02-16 02:27:30|4658.4|4652.4|4659.1|4653.1|4659.1|4653.1|4658.4|4652.4|4
1613442460000|2021-02-16 02:27:40|4659.6|4653.6|4659.3|4653.3|4659.6|4653.6|4659.3|4653.3|9
1613442470000|2021-02-16 02:27:50|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|1
1613442480000|2021-02-16 02:28:00|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|5
1613442490000|2021-02-16 02:28:10|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|2
1613442530000|2021-02-16 02:28:50|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|1
1613442540000|2021-02-16 02:29:00|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|1
1613442570000|2021-02-16 02:29:30|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|3
1613442600000|2021-02-16 02:30:00|4658.6|4652.6|4659.1|4653.1|4659.1|4653.1|4658.6|4652.6|3
1613442610000|2021-02-16 02:30:10|4659.3|4653.3|4659.6|4653.6|4659.6|4653.6|4659.3|4653.3|0
1613442620000|2021-02-16 02:30:20|4659.3|4653.3|4660.3|4654.3|4660.3|4654.3|4659.3|4653.3|6
1613442630000|2021-02-16 02:30:30|||||||||5
1613442660000|2021-02-16 02:31:00|||||||||8
1613442680000|2021-02-16 02:31:20|4660.6|4654.6|4660|4654|4660.6|4654.6|4660|4654|2
1613442700000|2021-02-16 02:31:40|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|41
1613442720000|2021-02-16 02:32:00|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|3
1613442740000|2021-02-16 02:32:20|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1613442760000|2021-02-16 02:32:40|4660|4654|4659.5|4653.5|4660|4654|4659.5|4653.5|22
1613442780000|2021-02-16 02:33:00|4659.8|4653.8|4659.3|4653.3|4659.8|4653.8|4659.3|4653.3|0
1613442800000|2021-02-16 02:33:20|4659.6|4653.6|4659.8|4653.8|4659.8|4653.8|4659.6|4653.6|0
1613442810000|2021-02-16 02:33:30|4660|4654|4660|4654|4660|4654|4660|4654|0
1613442820000|2021-02-16 02:33:40|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1613442830000|2021-02-16 02:33:50|4658.8|4652.8|4658.6|4652.6|4658.8|4652.8|4658.6|4652.6|4
1613442870000|2021-02-16 02:34:30|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|7
1613442880000|2021-02-16 02:34:40|4657.8|4651.8|4657.6|4651.6|4657.8|4651.8|4657.3|4651.3|4
1613442890000|2021-02-16 02:34:50|4657.3|4651.3|4657.6|4651.6|4657.6|4651.6|4657.3|4651.3|1
1613442900000|2021-02-16 02:35:00|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|0
1613442910000|2021-02-16 02:35:10|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.6|4650.6|3
1613442920000|2021-02-16 02:35:20|||||||||1
1613442940000|2021-02-16 02:35:40|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|0
1613442950000|2021-02-16 02:35:50|||||||||2
1613442960000|2021-02-16 02:36:00|4656.8|4650.8|4656.6|4650.6|4656.8|4650.8|4656.6|4650.6|0
1613442970000|2021-02-16 02:36:10|||||||||1
1613442980000|2021-02-16 02:36:20|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|0
1613442990000|2021-02-16 02:36:30|4656|4650|4656.3|4650.3|4656.3|4650.3|4656|4650|22
1613443000000|2021-02-16 02:36:40|4656.6|4650.6|4655.6|4649.6|4656.6|4650.6|4655.6|4649.6|5
1613443010000|2021-02-16 02:36:50|4653.8|4647.8|4654.1|4648.1|4654.3|4648.3|4653.8|4647.8|38
1613443020000|2021-02-16 02:37:00|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|0
1613443030000|2021-02-16 02:37:10|4654.6|4648.6|4655.1|4649.1|4655.1|4649.1|4654.6|4648.6|4
1613443050000|2021-02-16 02:37:30|4655.3|4649.3|4655.6|4649.6|4655.6|4649.6|4655.3|4649.3|0
1613443060000|2021-02-16 02:37:40|4655.3|4649.3|4656.6|4650.6|4656.6|4650.6|4655.3|4649.3|4
1613443070000|2021-02-16 02:37:50|4657.1|4651.1|4657.3|4651.3|4657.3|4651.3|4657.1|4651.1|6
1613443080000|2021-02-16 02:38:00|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|17
1613443090000|2021-02-16 02:38:10|4654.6|4648.6|4654.3|4648.3|4654.6|4648.6|4654.3|4648.3|16
1613443110000|2021-02-16 02:38:30|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|3
1613443120000|2021-02-16 02:38:40|4653.9|4647.9|4654.1|4648.1|4654.1|4648.1|4653.6|4647.6|1
1613443130000|2021-02-16 02:38:50|4653.2|4647.2|4653.6|4647.6|4653.6|4647.6|4652.6|4646.6|25
1613443140000|2021-02-16 02:39:00|4653.3|4647.3|4653.1|4647.1|4653.3|4647.3|4653.1|4647.1|6
1613443150000|2021-02-16 02:39:10|4652.8|4646.8|4653.1|4647.1|4653.1|4647.1|4652.8|4646.8|0
1613443170000|2021-02-16 02:39:30|4653.3|4647.3|4652.6|4646.6|4653.3|4647.3|4652.6|4646.6|5
1613443180000|2021-02-16 02:39:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613443190000|2021-02-16 02:39:50|4650.6|4644.6|4651.1|4645.1|4651.1|4645.1|4650.6|4644.6|4
1613443200000|2021-02-16 02:40:00|4650.8|4644.8|4651.6|4645.6|4651.6|4645.6|4650.8|4644.8|1
1613443210000|2021-02-16 02:40:10|4651.1|4645.1|4651.1|4645.1|4651.6|4645.6|4651.1|4645.1|0
1613443220000|2021-02-16 02:40:20|4651.3|4645.3|4651.1|4645.1|4651.6|4645.6|4651.1|4645.1|2
1613443230000|2021-02-16 02:40:30|4650.8|4644.8|4649|4643|4651.1|4645.1|4649|4643|7
1613443240000|2021-02-16 02:40:40|||||||||2
1613443250000|2021-02-16 02:40:50|4649.4|4643.4|4650|4644|4650|4644|4649.4|4643.4|6
1613443260000|2021-02-16 02:41:00|4650.3|4644.3|4650|4644|4650.8|4644.8|4650|4644|2
1613443270000|2021-02-16 02:41:10|4650.6|4644.6|4649.8|4643.8|4650.6|4644.6|4649.8|4643.8|13
1613443280000|2021-02-16 02:41:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1613443290000|2021-02-16 02:41:30|4650|4644|4650|4644|4650.3|4644.3|4650|4644|11
1613443310000|2021-02-16 02:41:50|4650.3|4644.3|4650|4644|4650.3|4644.3|4650|4644|6
1613443320000|2021-02-16 02:42:00|4650.5|4644.5|4650|4644|4650.5|4644.5|4650|4644|1
1613443330000|2021-02-16 02:42:10|||||||||2
1613443340000|2021-02-16 02:42:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1613443350000|2021-02-16 02:42:30|4649.8|4643.8|4649.5|4643.5|4650|4644|4649.5|4643.5|2
1613443360000|2021-02-16 02:42:40|4650|4644|4650|4644|4650|4644|4650|4644|0
1613443370000|2021-02-16 02:42:50|||||||||2
1613443380000|2021-02-16 02:43:00|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|2
1613443390000|2021-02-16 02:43:10|4650|4644|4650|4644|4650|4644|4650|4644|0
1613443410000|2021-02-16 02:43:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1613443460000|2021-02-16 02:44:20|4651|4645|4651|4645|4651|4645|4651|4645|0
1613443470000|2021-02-16 02:44:30|4652|4646|4652|4646|4652|4646|4652|4646|7
1613443480000|2021-02-16 02:44:40|4652.5|4646.5|4652|4646|4652.5|4646.5|4652|4646|6
1613443500000|2021-02-16 02:45:00|4652.5|4646.5|4652|4646|4652.5|4646.5|4652|4646|0
1613443510000|2021-02-16 02:45:10|4651|4645|4651.3|4645.3|4651.3|4645.3|4651|4645|2
1613443520000|2021-02-16 02:45:20|4651|4645|4651|4645|4651|4645|4651|4645|4
1613443530000|2021-02-16 02:45:30|||||||||3
1613443540000|2021-02-16 02:45:40|4650.7|4644.7|4650.5|4644.5|4650.7|4644.7|4650.5|4644.5|5
1613443550000|2021-02-16 02:45:50|4650.3|4644.3|4649.5|4643.5|4650.3|4644.3|4649.5|4643.5|1
1613443560000|2021-02-16 02:46:00|4649.7|4643.7|4649.5|4643.5|4650|4644|4649.5|4643.5|2
1613443570000|2021-02-16 02:46:10|4650|4644|4650|4644|4650|4644|4650|4644|0
1613443630000|2021-02-16 02:47:10|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|1
1613443640000|2021-02-16 02:47:20|4650|4644|4650|4644|4650|4644|4650|4644|0
1613443680000|2021-02-16 02:48:00|4650.5|4644.5|4651|4645|4651|4645|4650.5|4644.5|1
1613443690000|2021-02-16 02:48:10|4652|4646|4652|4646|4652|4646|4652|4646|0
1613443700000|2021-02-16 02:48:20|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|2
1613443730000|2021-02-16 02:48:50|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4651.1|4645.1|0
1613443740000|2021-02-16 02:49:00|4651|4645|4651.5|4645.5|4651.5|4645.5|4651|4645|1
1613443750000|2021-02-16 02:49:10|4651.3|4645.3|4651|4645|4651.3|4645.3|4651|4645|0
1613443760000|2021-02-16 02:49:20|4651.6|4645.6|4652.5|4646.5|4652.5|4646.5|4651.6|4645.6|10
1613443770000|2021-02-16 02:49:30|4652|4646|4652|4646|4652|4646|4652|4646|0
1613443790000|2021-02-16 02:49:50|4652.2|4646.2|4653.3|4647.3|4653.3|4647.3|4652.2|4646.2|6
1613443800000|2021-02-16 02:50:00|4653.6|4647.6|4654|4648|4654|4648|4653.5|4647.5|12
1613443810000|2021-02-16 02:50:10|4654.3|4648.3|4654|4648|4654.7|4648.7|4654|4648|6
1613443820000|2021-02-16 02:50:20|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|1
1613443830000|2021-02-16 02:50:30|4655|4649|4656|4650|4656|4650|4655|4649|15
1613443840000|2021-02-16 02:50:40|4656.3|4650.3|4656|4650|4656.3|4650.3|4656|4650|0
1613443850000|2021-02-16 02:50:50|4656.3|4650.3|4656|4650|4656.3|4650.3|4656|4650|25
1613443860000|2021-02-16 02:51:00|4656.3|4650.3|4656.5|4650.5|4656.5|4650.5|4656|4650|5
1613443870000|2021-02-16 02:51:10|4656.3|4650.3|4658.5|4652.5|4658.5|4652.5|4656|4650|28
1613443880000|2021-02-16 02:51:20|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658|4652|0
1613443890000|2021-02-16 02:51:30|4658|4652|4658.5|4652.5|4659|4653|4658|4652|18
1613443910000|2021-02-16 02:51:50|4658.8|4652.8|4659.3|4653.3|4659.3|4653.3|4658.8|4652.8|0
1613443920000|2021-02-16 02:52:00|4659.5|4653.5|4659|4653|4659.5|4653.5|4659|4653|1
1613443930000|2021-02-16 02:52:10|4658.8|4652.8|4658|4652|4658.8|4652.8|4658|4652|1
1613443940000|2021-02-16 02:52:20|4658.3|4652.3|4658.5|4652.5|4658.5|4652.5|4658.3|4652.3|4
1613443950000|2021-02-16 02:52:30|4658.3|4652.3|4658.5|4652.5|4658.5|4652.5|4658.3|4652.3|1
1613443980000|2021-02-16 02:53:00|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1613443990000|2021-02-16 02:53:10|4658|4652|4658|4652|4658|4652|4658|4652|11
1613444020000|2021-02-16 02:53:40|4659|4653|4659|4653|4659|4653|4659|4653|5
1613444040000|2021-02-16 02:54:00|||||||||2
1613444060000|2021-02-16 02:54:20|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|1
1613444080000|2021-02-16 02:54:40|4658|4652|4658|4652|4658|4652|4658|4652|23
1613444090000|2021-02-16 02:54:50|||||||||25
1613444100000|2021-02-16 02:55:00|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|1
1613444190000|2021-02-16 02:56:30|4659|4653|4659|4653|4659|4653|4659|4653|1
1613444210000|2021-02-16 02:56:50|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|2
1613444220000|2021-02-16 02:57:00|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1613444240000|2021-02-16 02:57:20|4658|4652|4658.8|4652.8|4658.8|4652.8|4658|4652|7
1613444260000|2021-02-16 02:57:40|4659|4653|4659|4653|4659|4653|4659|4653|0
1613444270000|2021-02-16 02:57:50|||||||||1
1613444290000|2021-02-16 02:58:10|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|3
1613444300000|2021-02-16 02:58:20|4660|4654|4660|4654|4660|4654|4660|4654|0
1613444310000|2021-02-16 02:58:30|4659.7|4653.7|4659.5|4653.5|4659.7|4653.7|4659.3|4653.3|2
1613444320000|2021-02-16 02:58:40|4659.7|4653.7|4660.3|4654.3|4660.3|4654.3|4659.7|4653.7|2
1613444330000|2021-02-16 02:58:50|4660|4654|4660|4654|4660.3|4654.3|4660|4654|0
1613444350000|2021-02-16 02:59:10|4661|4655|4661|4655|4661|4655|4661|4655|9
1613444370000|2021-02-16 02:59:30|4661.6|4655.6|4662.5|4656.5|4662.5|4656.5|4661.6|4655.6|43
1613444380000|2021-02-16 02:59:40|4662.3|4656.3|4663|4657|4663|4657|4662.3|4656.3|12
1613444390000|2021-02-16 02:59:50|4662.8|4656.8|4663|4657|4663.3|4657.3|4662.8|4656.8|6
1613444400000|2021-02-16 03:00:00|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4
1613444410000|2021-02-16 03:00:10|4663|4657|4662.5|4656.5|4663|4657|4662.5|4656.5|2
1613444420000|2021-02-16 03:00:20|4662.8|4656.8|4662|4656|4662.8|4656.8|4662|4656|33
1613444430000|2021-02-16 03:00:30|4662.3|4656.3|4663|4657|4663|4657|4662.3|4656.3|16
1613444440000|2021-02-16 03:00:40|4662.7|4656.7|4662|4656|4662.7|4656.7|4662|4656|2
1613444450000|2021-02-16 03:00:50|||||||||5
1613444460000|2021-02-16 03:01:00|||||||||20
1613444470000|2021-02-16 03:01:10|4661|4655|4661|4655|4661|4655|4661|4655|13
1613444480000|2021-02-16 03:01:20|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|13
1613444490000|2021-02-16 03:01:30|4661.3|4655.3|4661|4655|4661.3|4655.3|4661|4655|0
1613444500000|2021-02-16 03:01:40|4661.3|4655.3|4661.8|4655.8|4662.5|4656.5|4661.3|4655.3|65
1613444510000|2021-02-16 03:01:50|4662|4656|4662|4656|4662|4656|4662|4656|4
1613444520000|2021-02-16 03:02:00|4661.8|4655.8|4662|4656|4662|4656|4661.8|4655.8|1
1613444530000|2021-02-16 03:02:10|||||||||4
1613444540000|2021-02-16 03:02:20|4661.3|4655.3|4661|4655|4661.3|4655.3|4661|4655|6
1613444560000|2021-02-16 03:02:40|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661|4655|0
1613444570000|2021-02-16 03:02:50|||||||||8
1613444580000|2021-02-16 03:03:00|||||||||2
1613444590000|2021-02-16 03:03:10|||||||||4
1613444600000|2021-02-16 03:03:20|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|1
1613444610000|2021-02-16 03:03:30|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|0
1613444620000|2021-02-16 03:03:40|4661.6|4655.6|4661.8|4655.8|4661.8|4655.8|4661.6|4655.6|6
1613444630000|2021-02-16 03:03:50|4662|4656|4661.6|4655.6|4662.3|4656.3|4661.6|4655.6|27
1613444640000|2021-02-16 03:04:00|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613444660000|2021-02-16 03:04:20|4661|4655|4660.3|4654.3|4661|4655|4660.1|4654.1|16
1613444680000|2021-02-16 03:04:40|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|1
1613444690000|2021-02-16 03:04:50|4660|4654|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|0
1613444700000|2021-02-16 03:05:00|4660.1|4654.1|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|1
1613444720000|2021-02-16 03:05:20|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1613444740000|2021-02-16 03:05:40|4660.1|4654.1|4660.3|4654.3|4660.3|4654.3|4660.1|4654.1|2
1613444750000|2021-02-16 03:05:50|4660.1|4654.1|4659.8|4653.8|4660.1|4654.1|4659.8|4653.8|1
1613444760000|2021-02-16 03:06:00|4660|4654|4660.3|4654.3|4660.3|4654.3|4660|4654|1
1613444770000|2021-02-16 03:06:10|||||||||10
1613444790000|2021-02-16 03:06:30|4661.1|4655.1|4660.8|4654.8|4661.1|4655.1|4660.8|4654.8|6
1613444800000|2021-02-16 03:06:40|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1613444810000|2021-02-16 03:06:50|4661.3|4655.3|4661.1|4655.1|4661.3|4655.3|4661.1|4655.1|3
1613444850000|2021-02-16 03:07:30|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613444870000|2021-02-16 03:07:50|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|3
1613444880000|2021-02-16 03:08:00|4660.6|4654.6|4661.1|4655.1|4661.6|4655.6|4660.6|4654.6|3
1613444900000|2021-02-16 03:08:20|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1613444910000|2021-02-16 03:08:30|4660|4654|4660|4654|4660|4654|4660|4654|0
1613444920000|2021-02-16 03:08:40|4660.3|4654.3|4660.1|4654.1|4660.3|4654.3|4659.6|4653.6|3
1613444930000|2021-02-16 03:08:50|4659.8|4653.8|4660.6|4654.6|4660.6|4654.6|4659.8|4653.8|8
1613444950000|2021-02-16 03:09:10|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1613444960000|2021-02-16 03:09:20|||||||||13
1613444980000|2021-02-16 03:09:40|4660|4654|4660.3|4654.3|4660.3|4654.3|4660|4654|1
1613444990000|2021-02-16 03:09:50|||||||||17
1613445030000|2021-02-16 03:10:30|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|10
1613445040000|2021-02-16 03:10:40|||||||||1
1613445050000|2021-02-16 03:10:50|||||||||8
1613445070000|2021-02-16 03:11:10|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|15
1613445100000|2021-02-16 03:11:40|4660.6|4654.6|4660.3|4654.3|4660.6|4654.6|4660.3|4654.3|4
1613445110000|2021-02-16 03:11:50|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|1
1613445120000|2021-02-16 03:12:00|4660.5|4654.5|4660.3|4654.3|4660.5|4654.5|4660.3|4654.3|0
1613445160000|2021-02-16 03:12:40|4661|4655|4661|4655|4661|4655|4661|4655|1
1613445170000|2021-02-16 03:12:50|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613445190000|2021-02-16 03:13:10|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|3
1613445200000|2021-02-16 03:13:20|4660.5|4654.5|4660.3|4654.3|4660.5|4654.5|4660.3|4654.3|0
1613445270000|2021-02-16 03:14:30|4660|4654|4660.3|4654.3|4660.3|4654.3|4660|4654|1
1613445290000|2021-02-16 03:14:50|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|1
1613445300000|2021-02-16 03:15:00|4660.5|4654.5|4660.8|4654.8|4660.8|4654.8|4660.5|4654.5|0
1613445310000|2021-02-16 03:15:10|4661.1|4655.1|4660.6|4654.6|4661.1|4655.1|4660.6|4654.6|1
1613445320000|2021-02-16 03:15:20|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1613445340000|2021-02-16 03:15:40|||||||||1
1613445350000|2021-02-16 03:15:50|4660.6|4654.6|4661.1|4655.1|4661.1|4655.1|4660.6|4654.6|1
1613445360000|2021-02-16 03:16:00|4660.8|4654.8|4660.6|4654.6|4661.1|4655.1|4660.6|4654.6|0
1613445380000|2021-02-16 03:16:20|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|2
1613445390000|2021-02-16 03:16:30|4660.6|4654.6|4661.1|4655.1|4661.1|4655.1|4660.6|4654.6|1
1613445410000|2021-02-16 03:16:50|4660.3|4654.3|4661.1|4655.1|4661.1|4655.1|4660.3|4654.3|2
1613445420000|2021-02-16 03:17:00|4660.6|4654.6|4661.1|4655.1|4661.3|4655.3|4660.6|4654.6|2
1613445430000|2021-02-16 03:17:10|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613445450000|2021-02-16 03:17:30|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4660.3|4654.3|1
1613445460000|2021-02-16 03:17:40|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1613445500000|2021-02-16 03:18:20|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|10
1613445510000|2021-02-16 03:18:30|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|2
1613445520000|2021-02-16 03:18:40|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1613445530000|2021-02-16 03:18:50|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|2
1613445540000|2021-02-16 03:19:00|4660.8|4654.8|4661.1|4655.1|4661.1|4655.1|4660.6|4654.6|3
1613445560000|2021-02-16 03:19:20|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613445570000|2021-02-16 03:19:30|4661.6|4655.6|4661.3|4655.3|4661.6|4655.6|4661.3|4655.3|0
1613445620000|2021-02-16 03:20:20|||||||||7
1613445650000|2021-02-16 03:20:50|4661|4655|4661|4655|4661|4655|4661|4655|4
1613445680000|2021-02-16 03:21:20|4661.3|4655.3|4662|4656|4662|4656|4661.3|4655.3|17
1613445690000|2021-02-16 03:21:30|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.5|4655.5|0
1613445700000|2021-02-16 03:21:40|4661.5|4655.5|4661.8|4655.8|4662|4656|4661.5|4655.5|0
1613445710000|2021-02-16 03:21:50|4661.5|4655.5|4661.3|4655.3|4661.5|4655.5|4661.3|4655.3|0
1613445720000|2021-02-16 03:22:00|4661.6|4655.6|4661.8|4655.8|4661.8|4655.8|4661.6|4655.6|4
1613445730000|2021-02-16 03:22:10|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1613445750000|2021-02-16 03:22:30|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|1
1613445770000|2021-02-16 03:22:50|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|1
1613445780000|2021-02-16 03:23:00|4661|4655|4661|4655|4661|4655|4661|4655|10
1613445830000|2021-02-16 03:23:50|4661.3|4655.3|4661.5|4655.5|4661.8|4655.8|4661.3|4655.3|7
1613445840000|2021-02-16 03:24:00|4661.8|4655.8|4661.5|4655.5|4661.8|4655.8|4661.5|4655.5|8
1613445860000|2021-02-16 03:24:20|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613445880000|2021-02-16 03:24:40|||||||||3
1613445890000|2021-02-16 03:24:50|4661.5|4655.5|4661.3|4655.3|4661.5|4655.5|4661.3|4655.3|5
1613445900000|2021-02-16 03:25:00|4661.5|4655.5|4661.3|4655.3|4661.5|4655.5|4661.3|4655.3|3
1613445910000|2021-02-16 03:25:10|4661.8|4655.8|4661.5|4655.5|4661.8|4655.8|4661.5|4655.5|2
1613445930000|2021-02-16 03:25:30|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|0
1613445960000|2021-02-16 03:26:00|4662|4656|4662|4656|4662|4656|4662|4656|0
1613445970000|2021-02-16 03:26:10|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613445980000|2021-02-16 03:26:20|4662|4656|4662.3|4656.3|4662.3|4656.3|4662|4656|0
1613446060000|2021-02-16 03:27:40|4663|4657|4662.3|4656.3|4663|4657|4662.3|4656.3|9
1613446070000|2021-02-16 03:27:50|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613446080000|2021-02-16 03:28:00|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|1
1613446090000|2021-02-16 03:28:10|4662.5|4656.5|4663|4657|4663|4657|4662.5|4656.5|3
1613446100000|2021-02-16 03:28:20|4663.3|4657.3|4663|4657|4663.3|4657.3|4663|4657|2
1613446110000|2021-02-16 03:28:30|4662.3|4656.3|4662.3|4656.3|4662.5|4656.5|4662.3|4656.3|12
1613446140000|2021-02-16 03:29:00|4663.3|4657.3|4663|4657|4663.3|4657.3|4663|4657|6
1613446180000|2021-02-16 03:29:40|4662.5|4656.5|4662.3|4656.3|4662.5|4656.5|4662.3|4656.3|4
1613446200000|2021-02-16 03:30:00|4662.5|4656.5|4662.3|4656.3|4662.5|4656.5|4662.3|4656.3|0
1613446220000|2021-02-16 03:30:20|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|2
1613446230000|2021-02-16 03:30:30|4662.8|4656.8|4662.3|4656.3|4662.8|4656.8|4662.3|4656.3|2
1613446240000|2021-02-16 03:30:40|4662.5|4656.5|4663.3|4657.3|4663.3|4657.3|4662.5|4656.5|4
1613446260000|2021-02-16 03:31:00|4663.5|4657.5|4663.3|4657.3|4663.5|4657.5|4663.3|4657.3|425
1613446270000|2021-02-16 03:31:10|4663.5|4657.5|4663.3|4657.3|4663.5|4657.5|4663.3|4657.3|6
1613446290000|2021-02-16 03:31:30|||||||||12
1613446300000|2021-02-16 03:31:40|||||||||7
1613446320000|2021-02-16 03:32:00|4663|4657|4662|4656|4663|4657|4661.8|4655.8|39
1613446330000|2021-02-16 03:32:10|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.5|4655.5|2
1613446350000|2021-02-16 03:32:30|4662.3|4656.3|4662|4656|4662.3|4656.3|4662|4656|3
1613446360000|2021-02-16 03:32:40|4661.8|4655.8|4661.3|4655.3|4662.3|4656.3|4661.3|4655.3|3
1613446380000|2021-02-16 03:33:00|4661.5|4655.5|4661.8|4655.8|4662|4656|4661.5|4655.5|2
1613446390000|2021-02-16 03:33:10|4662|4656|4662|4656|4662.3|4656.3|4661.8|4655.8|5
1613446410000|2021-02-16 03:33:30|4661.8|4655.8|4662.8|4656.8|4662.8|4656.8|4661.3|4655.3|11
1613446420000|2021-02-16 03:33:40|4663|4657|4662.8|4656.8|4663|4657|4662.5|4656.5|87
1613446430000|2021-02-16 03:33:50|4662.5|4656.5|4663.3|4657.3|4663.3|4657.3|4662.5|4656.5|12
1613446440000|2021-02-16 03:34:00|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1613446460000|2021-02-16 03:34:20|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|1
1613446470000|2021-02-16 03:34:30|4662.5|4656.5|4661.7|4655.7|4662.5|4656.5|4661.7|4655.7|5
1613446480000|2021-02-16 03:34:40|4662.3|4656.3|4663.2|4657.2|4663.2|4657.2|4662.3|4656.3|113
1613446490000|2021-02-16 03:34:50|4662.2|4656.2|4663.2|4657.2|4663.5|4657.5|4662.2|4656.2|109
1613446500000|2021-02-16 03:35:00|4663.5|4657.5|4663.2|4657.2|4663.5|4657.5|4663.2|4657.2|1
1613446510000|2021-02-16 03:35:10|4663|4657|4663|4657|4663.2|4657.2|4662.5|4656.5|12
1613446530000|2021-02-16 03:35:30|4663.2|4657.2|4663|4657|4663.2|4657.2|4663|4657|0
1613446570000|2021-02-16 03:36:10|4662.7|4656.7|4663|4657|4663|4657|4662.7|4656.7|2
1613446590000|2021-02-16 03:36:30|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.2|4657.2|6
1613446600000|2021-02-16 03:36:40|4663.2|4657.2|4668.5|4662.5|4668.5|4662.5|4663.2|4657.2|266
1613446610000|2021-02-16 03:36:50|4668.2|4662.2|4669.5|4663.5|4669.5|4663.5|4668.2|4662.2|16
1613446620000|2021-02-16 03:37:00|4669|4663|4669.5|4663.5|4669.5|4663.5|4669|4663|7
1613446630000|2021-02-16 03:37:10|4670|4664|4670|4664|4670|4664|4670|4664|2
1613446640000|2021-02-16 03:37:20|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|0
1613446660000|2021-02-16 03:37:40|4671.5|4665.5|4672.2|4666.2|4672.2|4666.2|4671.5|4665.5|7
1613446670000|2021-02-16 03:37:50|4672|4666|4672|4666|4672|4666|4672|4666|4
1613446680000|2021-02-16 03:38:00|4671.8|4665.8|4671.5|4665.5|4671.8|4665.8|4671|4665|8
1613446690000|2021-02-16 03:38:10|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671|4665|105
1613446700000|2021-02-16 03:38:20|||||||||1
1613446710000|2021-02-16 03:38:30|4671.3|4665.3|4671.5|4665.5|4671.5|4665.5|4671|4665|116
1613446720000|2021-02-16 03:38:40|4671.7|4665.7|4672.5|4666.5|4672.5|4666.5|4671.7|4665.7|14
1613446730000|2021-02-16 03:38:50|4672|4666|4672|4666|4672.3|4666.3|4671.8|4665.8|7
1613446750000|2021-02-16 03:39:10|4674|4668|4673.7|4667.7|4674|4668|4673.7|4667.7|40
1613446760000|2021-02-16 03:39:20|4674|4668|4674.2|4668.2|4674.2|4668.2|4674|4668|16
1613446780000|2021-02-16 03:39:40|4673.5|4667.5|4674.2|4668.2|4674.2|4668.2|4673.5|4667.5|16
1613446790000|2021-02-16 03:39:50|4674|4668|4674|4668|4674|4668|4674|4668|0
1613446800000|2021-02-16 03:40:00|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|2
1613446810000|2021-02-16 03:40:10|4673.2|4667.2|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|1
1613446820000|2021-02-16 03:40:20|4673.2|4667.2|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|3
1613446840000|2021-02-16 03:40:40|4674|4668|4673.7|4667.7|4674|4668|4673.7|4667.7|1
1613446850000|2021-02-16 03:40:50|4674|4668|4674|4668|4674|4668|4674|4668|2
1613446870000|2021-02-16 03:41:10|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|1
1613446880000|2021-02-16 03:41:20|4673.2|4667.2|4674|4668|4674|4668|4673.2|4667.2|5
1613446890000|2021-02-16 03:41:30|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|7
1613446900000|2021-02-16 03:41:40|||||||||1
1613446910000|2021-02-16 03:41:50|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4
1613446920000|2021-02-16 03:42:00|4674|4668|4673.5|4667.5|4674|4668|4673.2|4667.2|8
1613446930000|2021-02-16 03:42:10|4673.2|4667.2|4673.5|4667.5|4674|4668|4673.2|4667.2|6
1613446950000|2021-02-16 03:42:30|4673.2|4667.2|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|1
1613446960000|2021-02-16 03:42:40|4673.2|4667.2|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|2
1613447010000|2021-02-16 03:43:30|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|0
1613447020000|2021-02-16 03:43:40|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|1
1613447030000|2021-02-16 03:43:50|4671.2|4665.2|4671|4665|4671.2|4665.2|4670.5|4664.5|2
1613447040000|2021-02-16 03:44:00|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|8
1613447050000|2021-02-16 03:44:10|4671.2|4665.2|4671.5|4665.5|4671.7|4665.7|4671.2|4665.2|1
1613447070000|2021-02-16 03:44:30|4671.7|4665.7|4671.5|4665.5|4671.7|4665.7|4671.5|4665.5|0
1613447090000|2021-02-16 03:44:50|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|0
1613447110000|2021-02-16 03:45:10|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|2
1613447140000|2021-02-16 03:45:40|4671.7|4665.7|4671.9|4665.9|4671.9|4665.9|4671.5|4665.5|1
1613447150000|2021-02-16 03:45:50|4672.9|4666.9|4673.2|4667.2|4673.2|4667.2|4672.9|4666.9|12
1613447160000|2021-02-16 03:46:00|4672.9|4666.9|4673.2|4667.2|4673.2|4667.2|4672.9|4666.9|0
1613447210000|2021-02-16 03:46:50|4672.9|4666.9|4672.9|4666.9|4673.2|4667.2|4672.9|4666.9|16
1613447220000|2021-02-16 03:47:00|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|0
1613447230000|2021-02-16 03:47:10|4672.9|4666.9|4673.9|4667.9|4674.2|4668.2|4672.9|4666.9|16
1613447240000|2021-02-16 03:47:20|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|2
1613447260000|2021-02-16 03:47:40|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|1
1613447270000|2021-02-16 03:47:50|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|1
1613447280000|2021-02-16 03:48:00|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|0
1613447290000|2021-02-16 03:48:10|4673.2|4667.2|4672.4|4666.4|4673.2|4667.2|4672.2|4666.2|2
1613447340000|2021-02-16 03:49:00|4672.7|4666.7|4672.4|4666.4|4672.7|4666.7|4672.4|4666.4|0
1613447350000|2021-02-16 03:49:10|4672.9|4666.9|4672.4|4666.4|4672.9|4666.9|4672.4|4666.4|0
1613447380000|2021-02-16 03:49:40|4672.2|4666.2|4671.9|4665.9|4672.2|4666.2|4671.9|4665.9|0
1613447400000|2021-02-16 03:50:00|4672.4|4666.4|4672.4|4666.4|4672.9|4666.9|4672.4|4666.4|2
1613447440000|2021-02-16 03:50:40|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|0
1613447450000|2021-02-16 03:50:50|4671.9|4665.9|4672.9|4666.9|4672.9|4666.9|4671.9|4665.9|2
1613447460000|2021-02-16 03:51:00|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|0
1613447490000|2021-02-16 03:51:30|4671.9|4665.9|4672.9|4666.9|4672.9|4666.9|4671.9|4665.9|1
1613447510000|2021-02-16 03:51:50|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|1
1613447530000|2021-02-16 03:52:10|4673.9|4667.9|4673.4|4667.4|4673.9|4667.9|4673.4|4667.4|0
1613447580000|2021-02-16 03:53:00|4673.9|4667.9|4673.7|4667.7|4673.9|4667.9|4673.7|4667.7|1
1613447590000|2021-02-16 03:53:10|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1613447600000|2021-02-16 03:53:20|4673.7|4667.7|4673.9|4667.9|4673.9|4667.9|4672.9|4666.9|34
1613447630000|2021-02-16 03:53:50|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|2
1613447640000|2021-02-16 03:54:00|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1613447660000|2021-02-16 03:54:20|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.2|4667.2|2
1613447690000|2021-02-16 03:54:50|4673.7|4667.7|4673.4|4667.4|4673.7|4667.7|4673.4|4667.4|0
1613447700000|2021-02-16 03:55:00|4673.2|4667.2|4673.7|4667.7|4673.7|4667.7|4673.2|4667.2|2
1613447730000|2021-02-16 03:55:30|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|1
1613447740000|2021-02-16 03:55:40|4675.9|4669.9|4676.7|4670.7|4676.9|4670.9|4675.9|4669.9|68
1613447750000|2021-02-16 03:55:50|4676.2|4670.2|4676.4|4670.4|4676.4|4670.4|4676.2|4670.2|0
1613447760000|2021-02-16 03:56:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4675.9|4669.9|0
1613447790000|2021-02-16 03:56:30|4675.9|4669.9|4676.2|4670.2|4676.2|4670.2|4675.2|4669.2|4
1613447800000|2021-02-16 03:56:40|4675.9|4669.9|4675.7|4669.7|4675.9|4669.9|4675.4|4669.4|0
1613447810000|2021-02-16 03:56:50|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1613447820000|2021-02-16 03:57:00|4676.5|4670.5|4677.2|4671.2|4677.2|4671.2|4676.5|4670.5|6
1613447830000|2021-02-16 03:57:10|4677.5|4671.5|4677.2|4671.2|4677.5|4671.5|4677.2|4671.2|3
1613447840000|2021-02-16 03:57:20|4677.5|4671.5|4677|4671|4677.5|4671.5|4677|4671|5
1613447850000|2021-02-16 03:57:30|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|2
1613447860000|2021-02-16 03:57:40|4677.5|4671.5|4677|4671|4677.5|4671.5|4676.8|4670.8|90
1613447870000|2021-02-16 03:57:50|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|0
1613447880000|2021-02-16 03:58:00|4677|4671|4677|4671|4677|4671|4677|4671|1
1613447890000|2021-02-16 03:58:10|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.1|4671.1|3
1613447920000|2021-02-16 03:58:40|4677|4671|4677|4671|4677|4671|4677|4671|0
1613447930000|2021-02-16 03:58:50|4677.5|4671.5|4677.8|4671.8|4677.8|4671.8|4677.5|4671.5|0
1613447950000|2021-02-16 03:59:10|4678.1|4672.1|4677.8|4671.8|4678.1|4672.1|4677.8|4671.8|1
1613447960000|2021-02-16 03:59:20|4678|4672|4679.2|4673.2|4679.5|4673.5|4678|4672|27
1613447970000|2021-02-16 03:59:30|4679.5|4673.5|4678.9|4672.9|4679.5|4673.5|4678.9|4672.9|11
1613447980000|2021-02-16 03:59:40|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1613447990000|2021-02-16 03:59:50|||||||||1
1613448000000|2021-02-16 04:00:00|4679.5|4673.5|4679.2|4673.2|4679.5|4673.5|4679.2|4673.2|0
1613448010000|2021-02-16 04:00:10|4678.7|4672.7|4678.7|4672.7|4679|4673|4678.2|4672.2|9
1613448020000|2021-02-16 04:00:20|4678.5|4672.5|4679.2|4673.2|4679.2|4673.2|4678.2|4672.2|2
1613448030000|2021-02-16 04:00:30|4679|4673|4679|4673|4679|4673|4679|4673|2
1613448040000|2021-02-16 04:00:40|4679.2|4673.2|4678|4672|4679.2|4673.2|4678|4672|4
1613448050000|2021-02-16 04:00:50|4677.5|4671.5|4678|4672|4678|4672|4677.5|4671.5|1
1613448060000|2021-02-16 04:01:00|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1613448070000|2021-02-16 04:01:10|4678|4672|4678|4672|4678|4672|4678|4672|0
1613448080000|2021-02-16 04:01:20|4678.2|4672.2|4678|4672|4678.5|4672.5|4678|4672|0
1613448090000|2021-02-16 04:01:30|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|12
1613448100000|2021-02-16 04:01:40|4678.2|4672.2|4678|4672|4678.2|4672.2|4678|4672|0
1613448110000|2021-02-16 04:01:50|4678.2|4672.2|4679|4673|4679|4673|4678.2|4672.2|4
1613448120000|2021-02-16 04:02:00|4679.2|4673.2|4679|4673|4679.2|4673.2|4679|4673|0
1613448160000|2021-02-16 04:02:40|4679.2|4673.2|4679|4673|4679.5|4673.5|4679|4673|3
1613448180000|2021-02-16 04:03:00|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|0
1613448220000|2021-02-16 04:03:40|4678|4672|4678|4672|4678|4672|4678|4672|0
1613448230000|2021-02-16 04:03:50|4677.8|4671.8|4678|4672|4678|4672|4677.7|4671.7|1
1613448240000|2021-02-16 04:04:00|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4677.7|4671.7|0
1613448250000|2021-02-16 04:04:10|4678.2|4672.2|4679.5|4673.5|4679.5|4673.5|4678.2|4672.2|3
1613448300000|2021-02-16 04:05:00|4678.8|4672.8|4679|4673|4679|4673|4678.8|4672.8|4
1613448320000|2021-02-16 04:05:20|4678.2|4672.2|4678.5|4672.5|4678.5|4672.5|4678.2|4672.2|0
1613448330000|2021-02-16 04:05:30|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1613448340000|2021-02-16 04:05:40|4677.8|4671.8|4677.5|4671.5|4677.8|4671.8|4677.5|4671.5|2
1613448350000|2021-02-16 04:05:50|4677.2|4671.2|4677.5|4671.5|4677.5|4671.5|4677.2|4671.2|0
1613448360000|2021-02-16 04:06:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1613448380000|2021-02-16 04:06:20|4676.8|4670.8|4676.2|4670.2|4676.8|4670.8|4676.2|4670.2|6
1613448420000|2021-02-16 04:07:00|4676.8|4670.8|4678|4672|4678|4672|4676.8|4670.8|7
1613448430000|2021-02-16 04:07:10|4678.2|4672.2|4679.2|4673.2|4679.2|4673.2|4678.2|4672.2|1
1613448450000|2021-02-16 04:07:30|4679|4673|4679.2|4673.2|4679.2|4673.2|4679|4673|0
1613448460000|2021-02-16 04:07:40|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|3
1613448480000|2021-02-16 04:08:00|4678.9|4672.9|4679.2|4673.2|4679.5|4673.5|4678.9|4672.9|0
1613448500000|2021-02-16 04:08:20|4678.3|4672.3|4679|4673|4679|4673|4678.3|4672.3|4
1613448520000|2021-02-16 04:08:40|4678.8|4672.8|4678.5|4672.5|4678.8|4672.8|4678.5|4672.5|0
1613448530000|2021-02-16 04:08:50|4679|4673|4679|4673|4679|4673|4679|4673|0
1613448620000|2021-02-16 04:10:20|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|0
1613448660000|2021-02-16 04:11:00|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1613448670000|2021-02-16 04:11:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|3
1613448680000|2021-02-16 04:11:20|4677.5|4671.5|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|2
1613448690000|2021-02-16 04:11:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1613448720000|2021-02-16 04:12:00|4676.5|4670.5|4675.7|4669.7|4676.5|4670.5|4675.7|4669.7|0
1613448730000|2021-02-16 04:12:10|4675.4|4669.4|4675.9|4669.9|4675.9|4669.9|4675.4|4669.4|2
1613448740000|2021-02-16 04:12:20|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.5|4669.5|7
1613448750000|2021-02-16 04:12:30|4675.5|4669.5|4675.7|4669.7|4675.7|4669.7|4675.5|4669.5|2
1613448770000|2021-02-16 04:12:50|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1613448780000|2021-02-16 04:13:00|4677.2|4671.2|4677|4671|4677.2|4671.2|4677|4671|12
1613448800000|2021-02-16 04:13:20|4676.8|4670.8|4677|4671|4677|4671|4676.8|4670.8|1
1613448860000|2021-02-16 04:14:20|4676.7|4670.7|4677.5|4671.5|4677.5|4671.5|4676.7|4670.7|0
1613448880000|2021-02-16 04:14:40|4677|4671|4677|4671|4677|4671|4677|4671|1
1613448920000|2021-02-16 04:15:20|4676.8|4670.8|4677|4671|4677.5|4671.5|4676.8|4670.8|1
1613448940000|2021-02-16 04:15:40|4676.5|4670.5|4677.5|4671.5|4677.5|4671.5|4676.5|4670.5|1
1613448950000|2021-02-16 04:15:50|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1613448980000|2021-02-16 04:16:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|1
1613448990000|2021-02-16 04:16:30|4676.4|4670.4|4676.7|4670.7|4676.7|4670.7|4676.4|4670.4|0
1613449000000|2021-02-16 04:16:40|4676.4|4670.4|4676.2|4670.2|4676.4|4670.4|4676.2|4670.2|1
1613449020000|2021-02-16 04:17:00|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.7|4669.7|0
1613449030000|2021-02-16 04:17:10|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.5|4670.5|2
1613449040000|2021-02-16 04:17:20|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|0
1613449060000|2021-02-16 04:17:40|4675.9|4669.9|4676.7|4670.7|4676.7|4670.7|4675.9|4669.9|2
1613449090000|2021-02-16 04:18:10|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|2
1613449100000|2021-02-16 04:18:20|||||||||1
1613449110000|2021-02-16 04:18:30|4676.2|4670.2|4676.4|4670.4|4676.7|4670.7|4676.2|4670.2|1
1613449120000|2021-02-16 04:18:40|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1613449130000|2021-02-16 04:18:50|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|0
1613449140000|2021-02-16 04:19:00|4676.7|4670.7|4676.4|4670.4|4676.7|4670.7|4676.4|4670.4|1
1613449150000|2021-02-16 04:19:10|4676.7|4670.7|4676.9|4670.9|4676.9|4670.9|4676.7|4670.7|0
1613449160000|2021-02-16 04:19:20|4676.7|4670.7|4676.4|4670.4|4676.7|4670.7|4676.4|4670.4|0
1613449190000|2021-02-16 04:19:50|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|0
1613449200000|2021-02-16 04:20:00|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|1
1613449240000|2021-02-16 04:20:40|4676.5|4670.5|4676.9|4670.9|4676.9|4670.9|4676.5|4670.5|1
1613449320000|2021-02-16 04:22:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1613449330000|2021-02-16 04:22:10|4677.7|4671.7|4677.4|4671.4|4677.7|4671.7|4677.4|4671.4|3
1613449370000|2021-02-16 04:22:50|4677.1|4671.1|4676.7|4670.7|4677.1|4671.1|4676.7|4670.7|0
1613449380000|2021-02-16 04:23:00|4676.4|4670.4|4676.7|4670.7|4676.7|4670.7|4676.4|4670.4|0
1613449390000|2021-02-16 04:23:10|4676.5|4670.5|4676.7|4670.7|4676.7|4670.7|4676.5|4670.5|1
1613449410000|2021-02-16 04:23:30|4677|4671|4677|4671|4677|4671|4677|4671|0
1613449470000|2021-02-16 04:24:30|4676.7|4670.7|4676.7|4670.7|4677|4671|4676.7|4670.7|0
1613449490000|2021-02-16 04:24:50|4677.2|4671.2|4677|4671|4677.2|4671.2|4677|4671|0
1613449500000|2021-02-16 04:25:00|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1613449510000|2021-02-16 04:25:10|4677|4671|4677|4671|4677|4671|4677|4671|0
1613449540000|2021-02-16 04:25:40|4676.8|4670.8|4677.2|4671.2|4677.2|4671.2|4676.8|4670.8|1
1613449550000|2021-02-16 04:25:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1613449570000|2021-02-16 04:26:10|4675.9|4669.9|4676.7|4670.7|4676.7|4670.7|4675.9|4669.9|1
1613449590000|2021-02-16 04:26:30|4676.4|4670.4|4676.7|4670.7|4676.7|4670.7|4676.4|4670.4|0
1613449610000|2021-02-16 04:26:50|4676.5|4670.5|4677.2|4671.2|4677.2|4671.2|4676.5|4670.5|1
1613449620000|2021-02-16 04:27:00|4677.4|4671.4|4678.7|4672.7|4678.7|4672.7|4677.4|4671.4|6
1613449630000|2021-02-16 04:27:10|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|0
1613449650000|2021-02-16 04:27:30|||||||||1
1613449670000|2021-02-16 04:27:50|4678.7|4672.7|4678.4|4672.4|4678.7|4672.7|4678.4|4672.4|1
1613449690000|2021-02-16 04:28:10|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|1
1613449700000|2021-02-16 04:28:20|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|0
1613449720000|2021-02-16 04:28:40|4678.2|4672.2|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|2
1613449730000|2021-02-16 04:28:50|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4
1613449830000|2021-02-16 04:30:30|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|0
1613449840000|2021-02-16 04:30:40|4676.5|4670.5|4676.7|4670.7|4676.7|4670.7|4676.5|4670.5|1
1613449850000|2021-02-16 04:30:50|4676.4|4670.4|4676.4|4670.4|4676.9|4670.9|4676.4|4670.4|1
1613449920000|2021-02-16 04:32:00|4676.7|4670.7|4676.9|4670.9|4676.9|4670.9|4676.7|4670.7|2
1613449940000|2021-02-16 04:32:20|4676.7|4670.7|4676.4|4670.4|4676.7|4670.7|4676.4|4670.4|0
1613449950000|2021-02-16 04:32:30|4676.7|4670.7|4676.9|4670.9|4676.9|4670.9|4676.7|4670.7|0
1613449960000|2021-02-16 04:32:40|4677.2|4671.2|4677.4|4671.4|4677.4|4671.4|4677.2|4671.2|1
1613449980000|2021-02-16 04:33:00|4677.5|4671.5|4677.4|4671.4|4677.7|4671.7|4677.2|4671.2|2
1613450080000|2021-02-16 04:34:40|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|1
1613450100000|2021-02-16 04:35:00|4677|4671|4676.4|4670.4|4677|4671|4676.4|4670.4|0
1613450160000|2021-02-16 04:36:00|4676.2|4670.2|4676.4|4670.4|4676.7|4670.7|4676.2|4670.2|1
1613450200000|2021-02-16 04:36:40|4676.7|4670.7|4676.4|4670.4|4676.7|4670.7|4676.4|4670.4|0
1613450240000|2021-02-16 04:37:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1613450260000|2021-02-16 04:37:40|4676.6|4670.6|4676.9|4670.9|4676.9|4670.9|4676.6|4670.6|4
1613450300000|2021-02-16 04:38:20|||||||||2
1613450310000|2021-02-16 04:38:30|4676.3|4670.3|4675.9|4669.9|4676.3|4670.3|4675.9|4669.9|2
1613450400000|2021-02-16 04:40:00|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|7
1613450410000|2021-02-16 04:40:10|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|1
1613450440000|2021-02-16 04:40:40|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1613450460000|2021-02-16 04:41:00|4673.7|4667.7|4673.4|4667.4|4673.7|4667.7|4673.4|4667.4|2
1613450470000|2021-02-16 04:41:10|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1613450500000|2021-02-16 04:41:40|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|0
1613450530000|2021-02-16 04:42:10|4673.9|4667.9|4673.4|4667.4|4673.9|4667.9|4673.4|4667.4|2
1613450550000|2021-02-16 04:42:30|4673.6|4667.6|4673.9|4667.9|4673.9|4667.9|4673.6|4667.6|0
1613450570000|2021-02-16 04:42:50|||||||||1
1613450620000|2021-02-16 04:43:40|4673.4|4667.4|4673.2|4667.2|4673.4|4667.4|4673.2|4667.2|6
1613450630000|2021-02-16 04:43:50|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|0
1613450640000|2021-02-16 04:44:00|4672.6|4666.6|4672.4|4666.4|4672.6|4666.6|4672.4|4666.4|3
1613450650000|2021-02-16 04:44:10|4672.2|4666.2|4672.1|4666.1|4672.2|4666.2|4672.1|4666.1|1
1613450660000|2021-02-16 04:44:20|4672.7|4666.7|4672.2|4666.2|4672.7|4666.7|4672.2|4666.2|3
1613450670000|2021-02-16 04:44:30|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1613450680000|2021-02-16 04:44:40|4672.2|4666.2|4672.7|4666.7|4672.7|4666.7|4672.2|4666.2|5
1613450700000|2021-02-16 04:45:00|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|0
1613450730000|2021-02-16 04:45:30|4672.2|4666.2|4671.9|4665.9|4672.4|4666.4|4671.9|4665.9|2
1613450740000|2021-02-16 04:45:40|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.2|4666.2|2
1613450810000|2021-02-16 04:46:50|4672.2|4666.2|4672.4|4666.4|4672.4|4666.4|4672.2|4666.2|1
1613450820000|2021-02-16 04:47:00|4672.6|4666.6|4674.9|4668.9|4674.9|4668.9|4672.4|4666.4|13
1613450830000|2021-02-16 04:47:10|4674.7|4668.7|4674.4|4668.4|4674.7|4668.7|4673.9|4667.9|3
1613450870000|2021-02-16 04:47:50|||||||||12
1613450910000|2021-02-16 04:48:30|4674.7|4668.7|4674.9|4668.9|4674.9|4668.9|4674.7|4668.7|0
1613450920000|2021-02-16 04:48:40|||||||||5
1613450940000|2021-02-16 04:49:00|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|1
1613450950000|2021-02-16 04:49:10|4675|4669|4675.2|4669.2|4675.2|4669.2|4675|4669|2
1613450970000|2021-02-16 04:49:30|4674.6|4668.6|4674.4|4668.4|4674.6|4668.6|4674.2|4668.2|1
1613450980000|2021-02-16 04:49:40|4674.2|4668.2|4674.4|4668.4|4674.4|4668.4|4674.2|4668.2|1
1613451040000|2021-02-16 04:50:40|4674.2|4668.2|4673.9|4667.9|4674.2|4668.2|4673.9|4667.9|0
1613451070000|2021-02-16 04:51:10|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4673.2|4667.2|1
1613451100000|2021-02-16 04:51:40|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|0
1613451120000|2021-02-16 04:52:00|4674.9|4668.9|4675.4|4669.4|4675.4|4669.4|4674.4|4668.4|4
1613451140000|2021-02-16 04:52:20|4675.2|4669.2|4674.9|4668.9|4675.2|4669.2|4674.9|4668.9|1
1613451160000|2021-02-16 04:52:40|4675.2|4669.2|4675.4|4669.4|4675.4|4669.4|4675.2|4669.2|0
1613451180000|2021-02-16 04:53:00|||||||||1
1613451190000|2021-02-16 04:53:10|4675.2|4669.2|4675.4|4669.4|4675.4|4669.4|4675.2|4669.2|1
1613451210000|2021-02-16 04:53:30|4675.2|4669.2|4674.9|4668.9|4675.2|4669.2|4674.9|4668.9|0
1613451230000|2021-02-16 04:53:50|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|0
1613451250000|2021-02-16 04:54:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4
1613451260000|2021-02-16 04:54:20|4675.5|4669.5|4675.4|4669.4|4675.5|4669.5|4675.4|4669.4|3
1613451280000|2021-02-16 04:54:40|4675.6|4669.6|4675.9|4669.9|4675.9|4669.9|4675.6|4669.6|0
1613451420000|2021-02-16 04:57:00|4677.2|4671.2|4676.9|4670.9|4677.2|4671.2|4676.9|4670.9|4
1613451430000|2021-02-16 04:57:10|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1613451490000|2021-02-16 04:58:10|4676.4|4670.4|4676.2|4670.2|4676.4|4670.4|4676.2|4670.2|1
1613451530000|2021-02-16 04:58:50|4675.4|4669.4|4675.5|4669.5|4675.7|4669.7|4675.4|4669.4|3
1613451540000|2021-02-16 04:59:00|4676|4670|4676|4670|4676|4670|4676|4670|1
1613451550000|2021-02-16 04:59:10|4675.7|4669.7|4676|4670|4676|4670|4675.7|4669.7|0
1613451570000|2021-02-16 04:59:30|4676.8|4670.8|4677|4671|4677|4671|4676.5|4670.5|1
1613451590000|2021-02-16 04:59:50|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|0
1613451600000|2021-02-16 05:00:00|4677|4671|4677|4671|4677|4671|4677|4671|0
1613451610000|2021-02-16 05:00:10|4676.8|4670.8|4676.5|4670.5|4676.8|4670.8|4676.5|4670.5|0
1613451640000|2021-02-16 05:00:40|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|3
1613451670000|2021-02-16 05:01:10|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|1
1613451680000|2021-02-16 05:01:20|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|0
1613451690000|2021-02-16 05:01:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|1
1613451700000|2021-02-16 05:01:40|4676.9|4670.9|4677.7|4671.7|4677.7|4671.7|4676.9|4670.9|0
1613451710000|2021-02-16 05:01:50|4678|4672|4678|4672|4678|4672|4678|4672|0
1613451720000|2021-02-16 05:02:00|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|6
1613451740000|2021-02-16 05:02:20|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|0
1613451750000|2021-02-16 05:02:30|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|2
1613451760000|2021-02-16 05:02:40|4679.9|4673.9|4680.2|4674.2|4680.5|4674.5|4679.7|4673.7|0
1613451770000|2021-02-16 05:02:50|||||||||1
1613451780000|2021-02-16 05:03:00|4680.5|4674.5|4680.7|4674.7|4680.7|4674.7|4680.5|4674.5|2
1613451790000|2021-02-16 05:03:10|4680.5|4674.5|4680.7|4674.7|4680.7|4674.7|4680.5|4674.5|1
1613451800000|2021-02-16 05:03:20|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4679.9|4673.9|2
1613451830000|2021-02-16 05:03:50|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1613451840000|2021-02-16 05:04:00|4679|4673|4679|4673|4679|4673|4679|4673|0
1613451870000|2021-02-16 05:04:30|4678.8|4672.8|4679.2|4673.2|4679.2|4673.2|4678.8|4672.8|1
1613451900000|2021-02-16 05:05:00|4679|4673|4679|4673|4679|4673|4679|4673|0
1613451910000|2021-02-16 05:05:10|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1613451920000|2021-02-16 05:05:20|4679|4673|4679|4673|4679|4673|4679|4673|0
1613451930000|2021-02-16 05:05:30|4678.7|4672.7|4679|4673|4679|4673|4678.7|4672.7|0
1613451960000|2021-02-16 05:06:00|4679.3|4673.3|4679|4673|4679.3|4673.3|4679|4673|1
1613452070000|2021-02-16 05:07:50|4678.8|4672.8|4679|4673|4679.2|4673.2|4678.8|4672.8|4
1613452080000|2021-02-16 05:08:00|4678.7|4672.7|4679|4673|4679|4673|4678.7|4672.7|0
1613452120000|2021-02-16 05:08:40|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1613452140000|2021-02-16 05:09:00|4677.7|4671.7|4678.5|4672.5|4678.5|4672.5|4677.5|4671.5|0
1613452160000|2021-02-16 05:09:20|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1613452180000|2021-02-16 05:09:40|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4
1613452280000|2021-02-16 05:11:20|4676|4670|4676|4670|4676|4670|4675.8|4669.8|3
1613452290000|2021-02-16 05:11:30|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1613452330000|2021-02-16 05:12:10|4675.5|4669.5|4675.7|4669.7|4675.7|4669.7|4675.5|4669.5|4
1613452340000|2021-02-16 05:12:20|4676.5|4670.5|4676|4670|4676.5|4670.5|4676|4670|0
1613452370000|2021-02-16 05:12:50|4675.7|4669.7|4674.8|4668.8|4675.7|4669.7|4674.8|4668.8|2
1613452380000|2021-02-16 05:13:00|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1613452390000|2021-02-16 05:13:10|4674|4668|4674|4668|4674|4668|4674|4668|2
1613452410000|2021-02-16 05:13:30|4673.8|4667.8|4674|4668|4674|4668|4673.8|4667.8|2
1613452450000|2021-02-16 05:14:10|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.5|4667.5|3
1613452460000|2021-02-16 05:14:20|4674|4668|4674|4668|4674|4668|4674|4668|1
1613452480000|2021-02-16 05:14:40|4673.8|4667.8|4673.5|4667.5|4673.8|4667.8|4673.5|4667.5|0
1613452490000|2021-02-16 05:14:50|4673|4667|4673|4667|4673|4667|4673|4667|0
1613452500000|2021-02-16 05:15:00|4672.7|4666.7|4671.5|4665.5|4672.7|4666.7|4671.5|4665.5|8
1613452520000|2021-02-16 05:15:20|4671.2|4665.2|4671|4665|4671.5|4665.5|4671|4665|3
1613452540000|2021-02-16 05:15:40|4671.7|4665.7|4670.9|4664.9|4671.7|4665.7|4670.9|4664.9|3
1613452550000|2021-02-16 05:15:50|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|3
1613452560000|2021-02-16 05:16:00|4670.9|4664.9|4670.2|4664.2|4670.9|4664.9|4670.2|4664.2|1
1613452590000|2021-02-16 05:16:30|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1613452620000|2021-02-16 05:17:00|4670.7|4664.7|4670.7|4664.7|4670.9|4664.9|4670.4|4664.4|4
1613452630000|2021-02-16 05:17:10|4671.7|4665.7|4672|4666|4672.2|4666.2|4671.7|4665.7|8
1613452640000|2021-02-16 05:17:20|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1613452650000|2021-02-16 05:17:30|4672|4666|4672|4666|4672|4666|4672|4666|0
1613452660000|2021-02-16 05:17:40|4671.7|4665.7|4670.9|4664.9|4671.7|4665.7|4670.9|4664.9|0
1613452670000|2021-02-16 05:17:50|4672|4666|4672|4666|4672|4666|4672|4666|0
1613452680000|2021-02-16 05:18:00|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1613452690000|2021-02-16 05:18:10|4671.4|4665.4|4671.2|4665.2|4671.7|4665.7|4671.2|4665.2|0
1613452700000|2021-02-16 05:18:20|4671|4665|4670.2|4664.2|4671|4665|4670.2|4664.2|7
1613452710000|2021-02-16 05:18:30|4670|4664|4670.5|4664.5|4671|4665|4670|4664|2
1613452720000|2021-02-16 05:18:40|4671|4665|4671|4665|4671|4665|4671|4665|2
1613452730000|2021-02-16 05:18:50|4671.2|4665.2|4671.5|4665.5|4671.5|4665.5|4671.2|4665.2|0
1613452750000|2021-02-16 05:19:10|4671|4665|4671|4665|4671|4665|4671|4665|0
1613452770000|2021-02-16 05:19:30|4670.7|4664.7|4671|4665|4671|4665|4670.7|4664.7|0
1613452780000|2021-02-16 05:19:40|4671.2|4665.2|4671.5|4665.5|4671.5|4665.5|4671.2|4665.2|0
1613452800000|2021-02-16 05:20:00|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|0
1613452810000|2021-02-16 05:20:10|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|1
1613452820000|2021-02-16 05:20:20|4671.9|4665.9|4672.7|4666.7|4673|4667|4671.9|4665.9|1
1613452830000|2021-02-16 05:20:30|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|0
1613452860000|2021-02-16 05:21:00|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|0
1613452890000|2021-02-16 05:21:30|||||||||11
1613452910000|2021-02-16 05:21:50|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1613452940000|2021-02-16 05:22:20|4672.4|4666.4|4673.6|4667.6|4673.6|4667.6|4672.4|4666.4|2
1613452950000|2021-02-16 05:22:30|4673.9|4667.9|4672.4|4666.4|4673.9|4667.9|4672.4|4666.4|0
1613452980000|2021-02-16 05:23:00|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1613452990000|2021-02-16 05:23:10|4672.1|4666.1|4672.4|4666.4|4672.4|4666.4|4672.1|4666.1|0
1613453000000|2021-02-16 05:23:20|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|9
1613453060000|2021-02-16 05:24:20|4670.4|4664.4|4670.6|4664.6|4670.6|4664.6|4670.4|4664.4|2
1613453070000|2021-02-16 05:24:30|4670.4|4664.4|4669.9|4663.9|4670.4|4664.4|4669.9|4663.9|1
1613453180000|2021-02-16 05:26:20|||||||||1
1613453190000|2021-02-16 05:26:30|||||||||2
1613453240000|2021-02-16 05:27:20|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|12
1613453250000|2021-02-16 05:27:30|||||||||2
1613453320000|2021-02-16 05:28:40|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1613453340000|2021-02-16 05:29:00|4670.4|4664.4|4670.9|4664.9|4670.9|4664.9|4670.4|4664.4|1
1613453350000|2021-02-16 05:29:10|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|0
1613453360000|2021-02-16 05:29:20|4670.6|4664.6|4671.9|4665.9|4671.9|4665.9|4670.6|4664.6|3
1613453370000|2021-02-16 05:29:30|4672.6|4666.6|4672.4|4666.4|4672.6|4666.6|4672.4|4666.4|2
1613453390000|2021-02-16 05:29:50|4672.2|4666.2|4671.9|4665.9|4672.2|4666.2|4671.9|4665.9|0
1613453400000|2021-02-16 05:30:00|4671.4|4665.4|4672.4|4666.4|4672.6|4666.6|4671.4|4665.4|8
1613453440000|2021-02-16 05:30:40|4672.6|4666.6|4672.9|4666.9|4672.9|4666.9|4672.6|4666.6|0
1613453450000|2021-02-16 05:30:50|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.1|4666.1|0
1613453490000|2021-02-16 05:31:30|4672.2|4666.2|4672.4|4666.4|4672.4|4666.4|4672.2|4666.2|1
1613453500000|2021-02-16 05:31:40|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|0
1613453520000|2021-02-16 05:32:00|4672.7|4666.7|4672.4|4666.4|4672.7|4666.7|4672.4|4666.4|2
1613453530000|2021-02-16 05:32:10|4672.7|4666.7|4672.4|4666.4|4672.9|4666.9|4672.4|4666.4|8
1613453540000|2021-02-16 05:32:20|4672.2|4666.2|4672.4|4666.4|4672.4|4666.4|4672.2|4666.2|1
1613453580000|2021-02-16 05:33:00|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.6|4665.6|1
1613453590000|2021-02-16 05:33:10|4672.2|4666.2|4672.4|4666.4|4672.4|4666.4|4672.2|4666.2|1
1613453630000|2021-02-16 05:33:50|4672.1|4666.1|4672.4|4666.4|4672.4|4666.4|4672.1|4666.1|1
1613453640000|2021-02-16 05:34:00|4672.1|4666.1|4671.9|4665.9|4672.6|4666.6|4671.1|4665.1|6
1613453650000|2021-02-16 05:34:10|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1613453670000|2021-02-16 05:34:30|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1613453720000|2021-02-16 05:35:20|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|1
1613453740000|2021-02-16 05:35:40|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|1
1613453760000|2021-02-16 05:36:00|4673.1|4667.1|4673.4|4667.4|4673.4|4667.4|4673.1|4667.1|1
1613453780000|2021-02-16 05:36:20|4673.1|4667.1|4672.4|4666.4|4673.1|4667.1|4672.4|4666.4|1
1613453810000|2021-02-16 05:36:50|4672.6|4666.6|4673.4|4667.4|4673.4|4667.4|4672.6|4666.6|1
1613453820000|2021-02-16 05:37:00|4672.3|4666.3|4672.6|4666.6|4673.4|4667.4|4672.1|4666.1|3
1613453830000|2021-02-16 05:37:10|4671.6|4665.6|4672.4|4666.4|4672.4|4666.4|4671.6|4665.6|1
1613453840000|2021-02-16 05:37:20|4672.1|4666.1|4671.4|4665.4|4672.1|4666.1|4671.4|4665.4|0
1613453850000|2021-02-16 05:37:30|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.4|4665.4|0
1613453860000|2021-02-16 05:37:40|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1613453870000|2021-02-16 05:37:50|4671.1|4665.1|4669.9|4663.9|4671.1|4665.1|4669.9|4663.9|5
1613453880000|2021-02-16 05:38:00|4669.6|4663.6|4666.1|4660.1|4669.6|4663.6|4666.1|4660.1|6
1613453890000|2021-02-16 05:38:10|4666.4|4660.4|4665.1|4659.1|4666.4|4660.4|4665.1|4659.1|6
1613453900000|2021-02-16 05:38:20|4665.4|4659.4|4666.4|4660.4|4666.4|4660.4|4664.9|4658.9|8
1613453910000|2021-02-16 05:38:30|4666.1|4660.1|4665.6|4659.6|4666.1|4660.1|4665.6|4659.6|1
1613453920000|2021-02-16 05:38:40|4665.1|4659.1|4665.4|4659.4|4665.4|4659.4|4664.6|4658.6|8
1613453930000|2021-02-16 05:38:50|4665.1|4659.1|4665.4|4659.4|4665.4|4659.4|4665.1|4659.1|0
1613453940000|2021-02-16 05:39:00|4665.1|4659.1|4664.1|4658.1|4665.1|4659.1|4664.1|4658.1|2
1613453950000|2021-02-16 05:39:10|4663.9|4657.9|4660.3|4654.3|4663.9|4657.9|4660.3|4654.3|31
1613453960000|2021-02-16 05:39:20|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|2
1613453970000|2021-02-16 05:39:30|4661.4|4655.4|4662.6|4656.6|4662.6|4656.6|4661.4|4655.4|2
1613453980000|2021-02-16 05:39:40|4663.1|4657.1|4661.8|4655.8|4663.1|4657.1|4661.8|4655.8|8
1613453990000|2021-02-16 05:39:50|4662.1|4656.1|4661.8|4655.8|4662.1|4656.1|4661.8|4655.8|0
1613454000000|2021-02-16 05:40:00|4661.6|4655.6|4661.6|4655.6|4662.1|4656.1|4661.3|4655.3|0
1613454010000|2021-02-16 05:40:10|4661.3|4655.3|4661.1|4655.1|4661.3|4655.3|4661.1|4655.1|4
1613454020000|2021-02-16 05:40:20|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1613454030000|2021-02-16 05:40:30|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|1
1613454040000|2021-02-16 05:40:40|4660.3|4654.3|4662.6|4656.6|4662.6|4656.6|4660.3|4654.3|51
1613454050000|2021-02-16 05:40:50|4663.6|4657.6|4664.4|4658.4|4664.4|4658.4|4663.1|4657.1|3
1613454060000|2021-02-16 05:41:00|4664.1|4658.1|4661.8|4655.8|4664.1|4658.1|4661.6|4655.6|3
1613454070000|2021-02-16 05:41:10|4661.6|4655.6|4662.8|4656.8|4662.8|4656.8|4661.3|4655.3|2
1613454080000|2021-02-16 05:41:20|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.3|4656.3|1
1613454090000|2021-02-16 05:41:30|4663.3|4657.3|4664.1|4658.1|4664.1|4658.1|4663.3|4657.3|1
1613454100000|2021-02-16 05:41:40|4663.8|4657.8|4663.6|4657.6|4663.8|4657.8|4663.6|4657.6|1
1613454110000|2021-02-16 05:41:50|4663.3|4657.3|4663.8|4657.8|4663.8|4657.8|4662.8|4656.8|1
1613454130000|2021-02-16 05:42:10|4663.6|4657.6|4663.8|4657.8|4663.8|4657.8|4663.6|4657.6|0
1613454140000|2021-02-16 05:42:20|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4658.8|4652.8|8
1613454150000|2021-02-16 05:42:30|4659.3|4653.3|4659.1|4653.1|4659.3|4653.3|4658.8|4652.8|1
1613454160000|2021-02-16 05:42:40|4659.3|4653.3|4660.1|4654.1|4660.1|4654.1|4659.3|4653.3|4
1613454170000|2021-02-16 05:42:50|4660.4|4654.4|4660.1|4654.1|4660.4|4654.4|4660.1|4654.1|0
1613454180000|2021-02-16 05:43:00|4659.8|4653.8|4660.1|4654.1|4660.4|4654.4|4659.8|4653.8|0
1613454210000|2021-02-16 05:43:30|4659.8|4653.8|4658.8|4652.8|4659.8|4653.8|4658.8|4652.8|1
1613454220000|2021-02-16 05:43:40|4658.6|4652.6|4658.3|4652.3|4658.6|4652.6|4658.3|4652.3|0
1613454230000|2021-02-16 05:43:50|4658.6|4652.6|4658.8|4652.8|4658.8|4652.8|4658.3|4652.3|1
1613454240000|2021-02-16 05:44:00|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1613454250000|2021-02-16 05:44:10|4658.6|4652.6|4659.6|4653.6|4659.6|4653.6|4658.6|4652.6|1
1613454270000|2021-02-16 05:44:30|4659.8|4653.8|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|4
1613454290000|2021-02-16 05:44:50|4661.1|4655.1|4658.8|4652.8|4661.1|4655.1|4658.7|4652.7|5
1613454300000|2021-02-16 05:45:00|4658.3|4652.3|4659.1|4653.1|4659.3|4653.3|4658.3|4652.3|1
1613454310000|2021-02-16 05:45:10|4658.8|4652.8|4658.6|4652.6|4658.8|4652.8|4658.6|4652.6|1
1613454320000|2021-02-16 05:45:20|4658.8|4652.8|4658.1|4652.1|4658.8|4652.8|4657.8|4651.8|8
1613454330000|2021-02-16 05:45:30|4658.6|4652.6|4658.8|4652.8|4659.6|4653.6|4658.6|4652.6|8
1613454340000|2021-02-16 05:45:40|4658.3|4652.3|4658.6|4652.6|4658.6|4652.6|4658.3|4652.3|0
1613454360000|2021-02-16 05:46:00|4658.3|4652.3|4658.6|4652.6|4658.6|4652.6|4658.3|4652.3|0
1613454380000|2021-02-16 05:46:20|4658.8|4652.8|4659.6|4653.6|4659.6|4653.6|4658.8|4652.8|4
1613454400000|2021-02-16 05:46:40|4658.1|4652.1|4657.8|4651.8|4658.1|4652.1|4657.8|4651.8|9
1613454410000|2021-02-16 05:46:50|4658.1|4652.1|4658.3|4652.3|4658.3|4652.3|4658.1|4652.1|2
1613454420000|2021-02-16 05:47:00|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1613454430000|2021-02-16 05:47:10|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1613454440000|2021-02-16 05:47:20|4658.1|4652.1|4658.1|4652.1|4658.8|4652.8|4658.1|4652.1|8
1613454450000|2021-02-16 05:47:30|4658.3|4652.3|4658.1|4652.1|4658.3|4652.3|4658.1|4652.1|3
1613454460000|2021-02-16 05:47:40|4658.3|4652.3|4658.6|4652.6|4658.6|4652.6|4658.3|4652.3|0
1613454480000|2021-02-16 05:48:00|4659.1|4653.1|4659.1|4653.1|4659.3|4653.3|4659.1|4653.1|3
1613454500000|2021-02-16 05:48:20|4659.8|4653.8|4660.1|4654.1|4660.1|4654.1|4659.8|4653.8|1
1613454510000|2021-02-16 05:48:30|4659.8|4653.8|4659.8|4653.8|4660.1|4654.1|4659.8|4653.8|1
1613454520000|2021-02-16 05:48:40|4659.6|4653.6|4659.3|4653.3|4659.8|4653.8|4659.3|4653.3|0
1613454530000|2021-02-16 05:48:50|4659.6|4653.6|4660.1|4654.1|4660.1|4654.1|4659.6|4653.6|0
1613454540000|2021-02-16 05:49:00|4659.8|4653.8|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|1
1613454550000|2021-02-16 05:49:10|4659.3|4653.3|4658.6|4652.6|4659.3|4653.3|4658.6|4652.6|2
1613454560000|2021-02-16 05:49:20|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|1
1613454570000|2021-02-16 05:49:30|4660.1|4654.1|4660.6|4654.6|4660.8|4654.8|4660.1|4654.1|0
1613454580000|2021-02-16 05:49:40|4660.8|4654.8|4661.3|4655.3|4661.8|4655.8|4660.8|4654.8|1
1613454590000|2021-02-16 05:49:50|4661.6|4655.6|4661.8|4655.8|4662.1|4656.1|4661.3|4655.3|0
1613454600000|2021-02-16 05:50:00|4662.1|4656.1|4662.3|4656.3|4662.6|4656.6|4661.8|4655.8|0
1613454610000|2021-02-16 05:50:10|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|1
1613454620000|2021-02-16 05:50:20|4662.3|4656.3|4662.6|4656.6|4662.6|4656.6|4662.3|4656.3|0
1613454630000|2021-02-16 05:50:30|4662.3|4656.3|4662.3|4656.3|4662.6|4656.6|4662.3|4656.3|0
1613454640000|2021-02-16 05:50:40|4661.3|4655.3|4661.1|4655.1|4661.3|4655.3|4660.8|4654.8|2
1613454690000|2021-02-16 05:51:30|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613454700000|2021-02-16 05:51:40|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|1
1613454720000|2021-02-16 05:52:00|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|1
1613454750000|2021-02-16 05:52:30|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1613454760000|2021-02-16 05:52:40|4661.3|4655.3|4661.3|4655.3|4661.6|4655.6|4661.3|4655.3|0
1613454770000|2021-02-16 05:52:50|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|1
1613454780000|2021-02-16 05:53:00|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4661.3|4655.3|3
1613454790000|2021-02-16 05:53:10|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|0
1613454820000|2021-02-16 05:53:40|4662|4656|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|1
1613454840000|2021-02-16 05:54:00|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4661.8|4655.8|0
1613454850000|2021-02-16 05:54:10|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|0
1613454870000|2021-02-16 05:54:30|4661.3|4655.3|4661.1|4655.1|4661.3|4655.3|4661.1|4655.1|0
1613454920000|2021-02-16 05:55:20|4660.8|4654.8|4661.1|4655.1|4661.1|4655.1|4660.8|4654.8|0
1613454930000|2021-02-16 05:55:30|4661.3|4655.3|4661.8|4655.8|4661.8|4655.8|4661.3|4655.3|0
1613454960000|2021-02-16 05:56:00|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613454990000|2021-02-16 05:56:30|4662.5|4656.5|4661.8|4655.8|4662.8|4656.8|4661.8|4655.8|2
1613455000000|2021-02-16 05:56:40|4661.3|4655.3|4660.3|4654.3|4661.3|4655.3|4660.3|4654.3|1
1613455020000|2021-02-16 05:57:00|4660.5|4654.5|4659.3|4653.3|4660.5|4654.5|4659.3|4653.3|1
1613455030000|2021-02-16 05:57:10|4658.8|4652.8|4658.8|4652.8|4659|4653|4658.8|4652.8|0
1613455040000|2021-02-16 05:57:20|4658.5|4652.5|4659.8|4653.8|4659.8|4653.8|4658.5|4652.5|11
1613455060000|2021-02-16 05:57:40|4660.3|4654.3|4661|4655|4661|4655|4660.3|4654.3|1
1613455080000|2021-02-16 05:58:00|4661.8|4655.8|4661.8|4655.8|4662|4656|4661.8|4655.8|0
1613455090000|2021-02-16 05:58:10|4662.5|4656.5|4662.8|4656.8|4662.8|4656.8|4662.5|4656.5|0
1613455120000|2021-02-16 05:58:40|4662.5|4656.5|4662.8|4656.8|4662.8|4656.8|4662.5|4656.5|0
1613455130000|2021-02-16 05:58:50|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|0
1613455140000|2021-02-16 05:59:00|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|2
1613455190000|2021-02-16 05:59:50|4663|4657|4663.3|4657.3|4663.3|4657.3|4663|4657|1
1613455200000|2021-02-16 06:00:00|4662.5|4656.5|4661.3|4655.3|4662.5|4656.5|4661.3|4655.3|3
1613455210000|2021-02-16 06:00:10|4661|4655|4661|4655|4661|4655|4661|4655|2
1613455230000|2021-02-16 06:00:30|4660.3|4654.3|4663|4657|4663|4657|4660.3|4654.3|1
1613455250000|2021-02-16 06:00:50|4663.5|4657.5|4662.8|4656.8|4663.5|4657.5|4662.8|4656.8|0
1613455260000|2021-02-16 06:01:00|4663|4657|4663|4657|4663|4657|4663|4657|0
1613455270000|2021-02-16 06:01:10|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|0
1613455280000|2021-02-16 06:01:20|4663|4657|4661.8|4655.8|4663|4657|4661.8|4655.8|3
1613455290000|2021-02-16 06:01:30|4662|4656|4661.8|4655.8|4662|4656|4661.8|4655.8|0
1613455320000|2021-02-16 06:02:00|4662|4656|4662.5|4656.5|4662.5|4656.5|4662|4656|4
1613455330000|2021-02-16 06:02:10|4662.3|4656.3|4661|4655|4662.3|4656.3|4660.8|4654.8|4
1613455350000|2021-02-16 06:02:30|4660.8|4654.8|4660|4654|4660.8|4654.8|4659.8|4653.8|1
1613455360000|2021-02-16 06:02:40|4660.5|4654.5|4660.5|4654.5|4660.8|4654.8|4660.5|4654.5|0
1613455370000|2021-02-16 06:02:50|||||||||1
1613455390000|2021-02-16 06:03:10|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|1
1613455420000|2021-02-16 06:03:40|||||||||1
1613455430000|2021-02-16 06:03:50|4661.3|4655.3|4661.5|4655.5|4661.5|4655.5|4661.3|4655.3|0
1613455440000|2021-02-16 06:04:00|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|1
1613455480000|2021-02-16 06:04:40|4661|4655|4661.5|4655.5|4661.5|4655.5|4661|4655|0
1613455500000|2021-02-16 06:05:00|4661.8|4655.8|4661.8|4655.8|4662|4656|4661.8|4655.8|4
1613455530000|2021-02-16 06:05:30|4662|4656|4662|4656|4662|4656|4662|4656|1
1613455540000|2021-02-16 06:05:40|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613455560000|2021-02-16 06:06:00|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613455570000|2021-02-16 06:06:10|4661.7|4655.7|4662|4656|4662|4656|4661.7|4655.7|0
1613455580000|2021-02-16 06:06:20|4662.5|4656.5|4662.2|4656.2|4662.5|4656.5|4662.2|4656.2|0
1613455590000|2021-02-16 06:06:30|4662.5|4656.5|4661.2|4655.2|4662.5|4656.5|4661.2|4655.2|1
1613455600000|2021-02-16 06:06:40|4661.7|4655.7|4661.2|4655.2|4661.7|4655.7|4661.2|4655.2|0
1613455610000|2021-02-16 06:06:50|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1613455620000|2021-02-16 06:07:00|4660.5|4654.5|4660.7|4654.7|4660.7|4654.7|4660.2|4654.2|3
1613455630000|2021-02-16 06:07:10|4660.5|4654.5|4660.2|4654.2|4660.5|4654.5|4660.2|4654.2|0
1613455660000|2021-02-16 06:07:40|||||||||1
1613455670000|2021-02-16 06:07:50|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613455680000|2021-02-16 06:08:00|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1613455690000|2021-02-16 06:08:10|4660|4654|4660|4654|4660|4654|4659.8|4653.8|5
1613455700000|2021-02-16 06:08:20|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|0
1613455710000|2021-02-16 06:08:30|4660.3|4654.3|4661|4655|4661.3|4655.3|4660.3|4654.3|5
1613455720000|2021-02-16 06:08:40|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613455730000|2021-02-16 06:08:50|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|0
1613455740000|2021-02-16 06:09:00|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|2
1613455750000|2021-02-16 06:09:10|4661|4655|4660.5|4654.5|4661|4655|4660.5|4654.5|0
1613455760000|2021-02-16 06:09:20|4660.8|4654.8|4660.5|4654.5|4661|4655|4660.5|4654.5|0
1613455770000|2021-02-16 06:09:30|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|0
1613455790000|2021-02-16 06:09:50|4660.5|4654.5|4659.8|4653.8|4660.5|4654.5|4659.8|4653.8|1
1613455800000|2021-02-16 06:10:00|4660|4654|4660.3|4654.3|4660.5|4654.5|4660|4654|2
1613455810000|2021-02-16 06:10:10|4660|4654|4660.3|4654.3|4660.3|4654.3|4660|4654|0
1613455820000|2021-02-16 06:10:20|4660|4654|4660|4654|4660|4654|4660|4654|0
1613455830000|2021-02-16 06:10:30|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660|4654|1
1613455840000|2021-02-16 06:10:40|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|1
1613455850000|2021-02-16 06:10:50|4660|4654|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|0
1613455860000|2021-02-16 06:11:00|4658.4|4652.4|4659.8|4653.8|4659.8|4653.8|4658.4|4652.4|16
1613455870000|2021-02-16 06:11:10|4660|4654|4659.8|4653.8|4660|4654|4659.8|4653.8|1
1613455880000|2021-02-16 06:11:20|4659.6|4653.6|4659.3|4653.3|4659.6|4653.6|4659|4653|0
1613455890000|2021-02-16 06:11:30|4659|4653|4659|4653|4659|4653|4659|4653|0
1613455900000|2021-02-16 06:11:40|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4658.8|4652.8|1
1613455910000|2021-02-16 06:11:50|4659|4653|4658.8|4652.8|4659|4653|4658.8|4652.8|0
1613455920000|2021-02-16 06:12:00|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|1
1613455930000|2021-02-16 06:12:10|4659|4653|4659|4653|4659|4653|4659|4653|1
1613455940000|2021-02-16 06:12:20|4658.8|4652.8|4659.1|4653.1|4659.1|4653.1|4658.5|4652.5|0
1613455950000|2021-02-16 06:12:30|4658.8|4652.8|4659.1|4653.1|4659.1|4653.1|4658.8|4652.8|0
1613455960000|2021-02-16 06:12:40|4658.5|4652.5|4658.8|4652.8|4658.8|4652.8|4658.5|4652.5|0
1613455980000|2021-02-16 06:13:00|4659.1|4653.1|4658.5|4652.5|4659.1|4653.1|4658.5|4652.5|0
1613455990000|2021-02-16 06:13:10|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|2
1613456000000|2021-02-16 06:13:20|4658.1|4652.1|4658.3|4652.3|4658.3|4652.3|4658.1|4652.1|0
1613456010000|2021-02-16 06:13:30|4658.1|4652.1|4658.3|4652.3|4658.3|4652.3|4658.1|4652.1|1
1613456020000|2021-02-16 06:13:40|||||||||2
1613456030000|2021-02-16 06:13:50|4658.5|4652.5|4658.8|4652.8|4658.8|4652.8|4658.5|4652.5|0
1613456060000|2021-02-16 06:14:20|4659.1|4653.1|4658.8|4652.8|4659.1|4653.1|4658.8|4652.8|0
1613456070000|2021-02-16 06:14:30|4658.5|4652.5|4658.8|4652.8|4658.8|4652.8|4658.5|4652.5|1
1613456080000|2021-02-16 06:14:40|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|0
1613456100000|2021-02-16 06:15:00|4659.5|4653.5|4659.8|4653.8|4660|4654|4659.5|4653.5|2
1613456110000|2021-02-16 06:15:10|4659.5|4653.5|4659.5|4653.5|4660|4654|4659.5|4653.5|0
1613456140000|2021-02-16 06:15:40|4659.7|4653.7|4660|4654|4660|4654|4659.7|4653.7|0
1613456170000|2021-02-16 06:16:10|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|1
1613456180000|2021-02-16 06:16:20|4660|4654|4660|4654|4660|4654|4660|4654|1
1613456230000|2021-02-16 06:17:10|4661|4655|4661.3|4655.3|4661.3|4655.3|4661|4655|3
1613456250000|2021-02-16 06:17:30|4660.7|4654.7|4660.5|4654.5|4660.7|4654.7|4660.4|4654.4|0
1613456260000|2021-02-16 06:17:40|4660.2|4654.2|4660.2|4654.2|4660.5|4654.5|4660.2|4654.2|0
1613456270000|2021-02-16 06:17:50|4659.9|4653.9|4659.7|4653.7|4659.9|4653.9|4659.7|4653.7|4
1613456280000|2021-02-16 06:18:00|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1613456310000|2021-02-16 06:18:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|102
1613456320000|2021-02-16 06:18:40|4660.3|4654.3|4659.7|4653.7|4660.3|4654.3|4659.7|4653.7|0
1613456330000|2021-02-16 06:18:50|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.2|4653.2|0
1613456340000|2021-02-16 06:19:00|4659.7|4653.7|4659.2|4653.2|4659.7|4653.7|4659.2|4653.2|1
1613456350000|2021-02-16 06:19:10|4659.5|4653.5|4660.7|4654.7|4660.7|4654.7|4659.5|4653.5|1
1613456400000|2021-02-16 06:20:00|4661|4655|4660.7|4654.7|4661|4655|4660.7|4654.7|2
1613456410000|2021-02-16 06:20:10|4661|4655|4661.2|4655.2|4661.3|4655.3|4661|4655|1
1613456430000|2021-02-16 06:20:30|4661.5|4655.5|4661.2|4655.2|4661.5|4655.5|4661.2|4655.2|0
1613456440000|2021-02-16 06:20:40|4661.5|4655.5|4661.2|4655.2|4661.5|4655.5|4661.2|4655.2|0
1613456460000|2021-02-16 06:21:00|4661.5|4655.5|4662.7|4656.7|4662.7|4656.7|4661.5|4655.5|1
1613456470000|2021-02-16 06:21:10|4663|4657|4662.7|4656.7|4663|4657|4662.7|4656.7|1
1613456480000|2021-02-16 06:21:20|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4662.5|4656.5|1
1613456510000|2021-02-16 06:21:50|4662.3|4656.3|4661|4655|4662.3|4656.3|4660.5|4654.5|1
1613456520000|2021-02-16 06:22:00|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1613456530000|2021-02-16 06:22:10|4659.7|4653.7|4659.7|4653.7|4660|4654|4659.5|4653.5|1
1613456540000|2021-02-16 06:22:20|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1613456570000|2021-02-16 06:22:50|4660|4654|4659.7|4653.7|4660|4654|4659.7|4653.7|1
1613456630000|2021-02-16 06:23:50|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613456640000|2021-02-16 06:24:00|4660.2|4654.2|4660.5|4654.5|4660.5|4654.5|4659.5|4653.5|1
1613456650000|2021-02-16 06:24:10|4660|4654|4660|4654|4660|4654|4660|4654|0
1613456660000|2021-02-16 06:24:20|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613456670000|2021-02-16 06:24:30|4660.8|4654.8|4660|4654|4660.8|4654.8|4660|4654|1
1613456680000|2021-02-16 06:24:40|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613456690000|2021-02-16 06:24:50|4659.5|4653.5|4659.5|4653.5|4659.7|4653.7|4659.5|4653.5|0
1613456700000|2021-02-16 06:25:00|4659.7|4653.7|4659.5|4653.5|4660.2|4654.2|4659.5|4653.5|2
1613456720000|2021-02-16 06:25:20|4659.7|4653.7|4659.5|4653.5|4659.7|4653.7|4659.5|4653.5|0
1613456730000|2021-02-16 06:25:30|4659.2|4653.2|4659.7|4653.7|4659.7|4653.7|4659|4653|0
1613456740000|2021-02-16 06:25:40|4659.9|4653.9|4659.7|4653.7|4659.9|4653.9|4659.7|4653.7|1
1613456750000|2021-02-16 06:25:50|4659.9|4653.9|4659.5|4653.5|4659.9|4653.9|4659.5|4653.5|1
1613456760000|2021-02-16 06:26:00|4659.2|4653.2|4659|4653|4659.2|4653.2|4659|4653|0
1613456770000|2021-02-16 06:26:10|4658.8|4652.8|4659.2|4653.2|4659.2|4653.2|4658.8|4652.8|1
1613456780000|2021-02-16 06:26:20|4659|4653|4659|4653|4659|4653|4659|4653|1
1613456810000|2021-02-16 06:26:50|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1613456820000|2021-02-16 06:27:00|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|2
1613456830000|2021-02-16 06:27:10|4660|4654|4660|4654|4660.3|4654.3|4660|4654|0
1613456840000|2021-02-16 06:27:20|4660.3|4654.3|4660|4654|4660.3|4654.3|4660|4654|0
1613456860000|2021-02-16 06:27:40|4659.8|4653.8|4660|4654|4660|4654|4659.8|4653.8|1
1613456870000|2021-02-16 06:27:50|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613456880000|2021-02-16 06:28:00|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1613456890000|2021-02-16 06:28:10|4659.2|4653.2|4659|4653|4659.2|4653.2|4659|4653|0
1613456900000|2021-02-16 06:28:20|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|1
1613456920000|2021-02-16 06:28:40|4658.5|4652.5|4658.2|4652.2|4658.5|4652.5|4658.2|4652.2|0
1613456930000|2021-02-16 06:28:50|4658.7|4652.7|4658|4652|4658.7|4652.7|4658|4652|1
1613456940000|2021-02-16 06:29:00|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.2|4651.2|1
1613456950000|2021-02-16 06:29:10|4657.2|4651.2|4657.4|4651.4|4657.4|4651.4|4657.2|4651.2|1
1613456990000|2021-02-16 06:29:50|4657.2|4651.2|4657.7|4651.7|4657.7|4651.7|4657.2|4651.2|1
1613457000000|2021-02-16 06:30:00|4658.2|4652.2|4658.7|4652.7|4659|4653|4658.2|4652.2|3
1613457010000|2021-02-16 06:30:10|4659|4653|4658.7|4652.7|4659|4653|4658.7|4652.7|1
1613457040000|2021-02-16 06:30:40|4659|4653|4658.7|4652.7|4659|4653|4658.7|4652.7|0
1613457050000|2021-02-16 06:30:50|||||||||1
1613457060000|2021-02-16 06:31:00|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613457080000|2021-02-16 06:31:20|4660.5|4654.5|4660.2|4654.2|4660.5|4654.5|4660.2|4654.2|2
1613457090000|2021-02-16 06:31:30|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613457100000|2021-02-16 06:31:40|4660.7|4654.7|4660.5|4654.5|4660.7|4654.7|4660.2|4654.2|0
1613457110000|2021-02-16 06:31:50|4660.2|4654.2|4660.7|4654.7|4660.7|4654.7|4660.2|4654.2|1
1613457120000|2021-02-16 06:32:00|4660.5|4654.5|4660.5|4654.5|4660.7|4654.7|4660.5|4654.5|1
1613457130000|2021-02-16 06:32:10|4660.2|4654.2|4660.7|4654.7|4660.7|4654.7|4660.2|4654.2|0
1613457140000|2021-02-16 06:32:20|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.2|4654.2|0
1613457150000|2021-02-16 06:32:30|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1613457200000|2021-02-16 06:33:20|||||||||1
1613457210000|2021-02-16 06:33:30|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4659.5|4653.5|0
1613457220000|2021-02-16 06:33:40|4659.8|4653.8|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|2
1613457230000|2021-02-16 06:33:50|4660.3|4654.3|4660.5|4654.5|4660.5|4654.5|4660.3|4654.3|0
1613457240000|2021-02-16 06:34:00|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1613457270000|2021-02-16 06:34:30|4660|4654|4659.4|4653.4|4660|4654|4659.4|4653.4|1
1613457290000|2021-02-16 06:34:50|4659.2|4653.2|4658.8|4652.8|4659.2|4653.2|4658.8|4652.8|0
1613457300000|2021-02-16 06:35:00|4659|4653|4659.2|4653.2|4659.2|4653.2|4659|4653|1
1613457330000|2021-02-16 06:35:30|4659|4653|4658.8|4652.8|4659|4653|4658.8|4652.8|2
1613457360000|2021-02-16 06:36:00|||||||||1
1613457370000|2021-02-16 06:36:10|4659|4653|4659|4653|4659|4653|4658.8|4652.8|2
1613457390000|2021-02-16 06:36:30|4658.8|4652.8|4659|4653|4659|4653|4658.8|4652.8|2
1613457420000|2021-02-16 06:37:00|4658.8|4652.8|4659|4653|4659|4653|4658.8|4652.8|1
1613457430000|2021-02-16 06:37:10|4658.7|4652.7|4659|4653|4659|4653|4658.7|4652.7|0
1613457440000|2021-02-16 06:37:20|4658.7|4652.7|4658.2|4652.2|4659|4653|4658.2|4652.2|2
1613457450000|2021-02-16 06:37:30|4657.8|4651.8|4658.5|4652.5|4658.5|4652.5|4657.8|4651.8|4
1613457460000|2021-02-16 06:37:40|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|2
1613457470000|2021-02-16 06:37:50|4657.5|4651.5|4657.8|4651.8|4657.8|4651.8|4657.5|4651.5|0
1613457480000|2021-02-16 06:38:00|4658|4652|4657.8|4651.8|4658.3|4652.3|4657.8|4651.8|1
1613457490000|2021-02-16 06:38:10|4657|4651|4657.3|4651.3|4657.5|4651.5|4657|4651|1
1613457500000|2021-02-16 06:38:20|4656.8|4650.8|4657.3|4651.3|4657.3|4651.3|4656.8|4650.8|1
1613457530000|2021-02-16 06:38:50|4657.1|4651.1|4656.8|4650.8|4657.1|4651.1|4656.8|4650.8|0
1613457540000|2021-02-16 06:39:00|4657.3|4651.3|4657.8|4651.8|4657.8|4651.8|4656.8|4650.8|2
1613457550000|2021-02-16 06:39:10|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1613457560000|2021-02-16 06:39:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1613457570000|2021-02-16 06:39:30|4658|4652|4657.8|4651.8|4658.3|4652.3|4657.5|4651.5|10
1613457590000|2021-02-16 06:39:50|4657.5|4651.5|4657.8|4651.8|4657.8|4651.8|4657.5|4651.5|0
1613457600000|2021-02-16 06:40:00|4658.3|4652.3|4657.8|4651.8|4658.3|4652.3|4657.8|4651.8|1
1613457610000|2021-02-16 06:40:10|||||||||3
1613457620000|2021-02-16 06:40:20|4657.3|4651.3|4656.8|4650.8|4657.3|4651.3|4656.8|4650.8|1
1613457630000|2021-02-16 06:40:30|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|0
1613457650000|2021-02-16 06:40:50|4656.1|4650.1|4656|4650|4656.3|4650.3|4656|4650|1
1613457660000|2021-02-16 06:41:00|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|0
1613457670000|2021-02-16 06:41:10|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|3
1613457690000|2021-02-16 06:41:30|4655.1|4649.1|4656|4650|4656|4650|4655.1|4649.1|5
1613457700000|2021-02-16 06:41:40|4655.6|4649.6|4655.3|4649.3|4655.6|4649.6|4655.3|4649.3|3
1613457720000|2021-02-16 06:42:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613457730000|2021-02-16 06:42:10|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|2
1613457740000|2021-02-16 06:42:20|4655.1|4649.1|4655.3|4649.3|4656.1|4650.1|4655.1|4649.1|3
1613457750000|2021-02-16 06:42:30|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613457760000|2021-02-16 06:42:40|4655.6|4649.6|4655.3|4649.3|4655.6|4649.6|4655.3|4649.3|2
1613457790000|2021-02-16 06:43:10|4655.1|4649.1|4655.3|4649.3|4655.3|4649.3|4655.1|4649.1|0
1613457800000|2021-02-16 06:43:20|4655.1|4649.1|4653.8|4647.8|4655.1|4649.1|4653.8|4647.8|6
1613457830000|2021-02-16 06:43:50|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1613457840000|2021-02-16 06:44:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|6
1613457860000|2021-02-16 06:44:20|4654.9|4648.9|4654.9|4648.9|4655.1|4649.1|4654.9|4648.9|1
1613457880000|2021-02-16 06:44:40|4654.6|4648.6|4654.9|4648.9|4654.9|4648.9|4654.6|4648.6|0
1613457890000|2021-02-16 06:44:50|4654.7|4648.7|4654.8|4648.8|4655.1|4649.1|4654.7|4648.7|1
1613457960000|2021-02-16 06:46:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613457980000|2021-02-16 06:46:20|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|0
1613457990000|2021-02-16 06:46:30|4654.5|4648.5|4654.1|4648.1|4654.5|4648.5|4653.8|4647.8|2
1613458000000|2021-02-16 06:46:40|4653.8|4647.8|4654.3|4648.3|4654.6|4648.6|4653.8|4647.8|5
1613458010000|2021-02-16 06:46:50|4654.6|4648.6|4655.6|4649.6|4655.6|4649.6|4654.6|4648.6|0
1613458020000|2021-02-16 06:47:00|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|0
1613458030000|2021-02-16 06:47:10|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|3
1613458040000|2021-02-16 06:47:20|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654.4|4648.4|1
1613458050000|2021-02-16 06:47:30|4655.1|4649.1|4655.1|4649.1|4655.4|4649.4|4655.1|4649.1|0
1613458070000|2021-02-16 06:47:50|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|2
1613458080000|2021-02-16 06:48:00|4655.3|4649.3|4655.9|4649.9|4655.9|4649.9|4655.3|4649.3|0
1613458090000|2021-02-16 06:48:10|4656.1|4650.1|4656.3|4650.3|4656.3|4650.3|4655.9|4649.9|3
1613458100000|2021-02-16 06:48:20|4656.4|4650.4|4656.6|4650.6|4656.6|4650.6|4656.4|4650.4|1
1613458110000|2021-02-16 06:48:30|4656.4|4650.4|4656.6|4650.6|4656.6|4650.6|4656.4|4650.4|0
1613458120000|2021-02-16 06:48:40|4656.4|4650.4|4656.6|4650.6|4656.6|4650.6|4656.4|4650.4|0
1613458130000|2021-02-16 06:48:50|4656.4|4650.4|4656.1|4650.1|4656.4|4650.4|4656.1|4650.1|0
1613458140000|2021-02-16 06:49:00|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.6|4649.6|1
1613458160000|2021-02-16 06:49:20|4655.6|4649.6|4655.6|4649.6|4655.9|4649.9|4655.6|4649.6|1
1613458170000|2021-02-16 06:49:30|4655.9|4649.9|4656.9|4650.9|4656.9|4650.9|4655.9|4649.9|7
1613458180000|2021-02-16 06:49:40|4656.6|4650.6|4656.3|4650.3|4656.6|4650.6|4656.3|4650.3|0
1613458220000|2021-02-16 06:50:20|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|0
1613458230000|2021-02-16 06:50:30|4655.6|4649.6|4656.1|4650.1|4656.1|4650.1|4655.6|4649.6|1
1613458240000|2021-02-16 06:50:40|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|2
1613458260000|2021-02-16 06:51:00|4655.6|4649.6|4655.9|4649.9|4655.9|4649.9|4655.6|4649.6|1
1613458280000|2021-02-16 06:51:20|4656.1|4650.1|4656.6|4650.6|4656.6|4650.6|4656.1|4650.1|1
1613458290000|2021-02-16 06:51:30|||||||||1
1613458320000|2021-02-16 06:52:00|4656.3|4650.3|4657.4|4651.4|4657.4|4651.4|4656.1|4650.1|0
1613458330000|2021-02-16 06:52:10|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|0
1613458340000|2021-02-16 06:52:20|4656.6|4650.6|4656.9|4650.9|4656.9|4650.9|4656.6|4650.6|1
1613458360000|2021-02-16 06:52:40|4656.6|4650.6|4656.9|4650.9|4656.9|4650.9|4656.6|4650.6|0
1613458380000|2021-02-16 06:53:00|4654.1|4648.1|4652.9|4646.9|4654.1|4648.1|4652.9|4646.9|22
1613458390000|2021-02-16 06:53:10|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|0
1613458400000|2021-02-16 06:53:20|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|3
1613458430000|2021-02-16 06:53:50|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1613458440000|2021-02-16 06:54:00|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.7|4647.7|3
1613458470000|2021-02-16 06:54:30|4654.1|4648.1|4654.1|4648.1|4654.4|4648.4|4653.9|4647.9|7
1613458480000|2021-02-16 06:54:40|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|1
1613458490000|2021-02-16 06:54:50|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|5
1613458500000|2021-02-16 06:55:00|4653.5|4647.5|4652.9|4646.9|4653.5|4647.5|4652.6|4646.6|12
1613458550000|2021-02-16 06:55:50|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|2
1613458560000|2021-02-16 06:56:00|4652.4|4646.4|4652.9|4646.9|4652.9|4646.9|4652.4|4646.4|6
1613458570000|2021-02-16 06:56:10|4652.7|4646.7|4652.1|4646.1|4652.7|4646.7|4652.1|4646.1|1
1613458580000|2021-02-16 06:56:20|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4651.4|4645.4|2
1613458610000|2021-02-16 06:56:50|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|2
1613458620000|2021-02-16 06:57:00|4651.4|4645.4|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|8
1613458630000|2021-02-16 06:57:10|4652.1|4646.1|4650.9|4644.9|4652.4|4646.4|4650.9|4644.9|21
1613458640000|2021-02-16 06:57:20|4650.7|4644.7|4650.9|4644.9|4650.9|4644.9|4650.7|4644.7|1
1613458650000|2021-02-16 06:57:30|4651.1|4645.1|4651.4|4645.4|4651.4|4645.4|4650.9|4644.9|0
1613458660000|2021-02-16 06:57:40|4651.2|4645.2|4651.4|4645.4|4651.4|4645.4|4650.9|4644.9|0
1613458670000|2021-02-16 06:57:50|4651.7|4645.7|4652.6|4646.6|4652.9|4646.9|4651.7|4645.7|1
1613458680000|2021-02-16 06:58:00|4652.4|4646.4|4651.9|4645.9|4652.6|4646.6|4651.9|4645.9|0
1613458700000|2021-02-16 06:58:20|4651.7|4645.7|4651.9|4645.9|4651.9|4645.9|4651.7|4645.7|1
1613458740000|2021-02-16 06:59:00|4651.7|4645.7|4651.4|4645.4|4651.7|4645.7|4651.4|4645.4|0
1613458750000|2021-02-16 06:59:10|4651.7|4645.7|4651.9|4645.9|4651.9|4645.9|4651.7|4645.7|2
1613458770000|2021-02-16 06:59:30|4652.1|4646.1|4652.6|4646.6|4652.6|4646.6|4652.1|4646.1|0
1613458780000|2021-02-16 06:59:40|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|0
1613458790000|2021-02-16 06:59:50|4652.7|4646.7|4652.9|4646.9|4652.9|4646.9|4652.7|4646.7|1
1613458800000|2021-02-16 07:00:00|4653.1|4647.1|4655.6|4649.6|4655.9|4649.9|4653.1|4647.1|5
1613458810000|2021-02-16 07:00:10|4655.3|4649.3|4655.1|4649.1|4655.3|4649.3|4655.1|4649.1|0
1613458820000|2021-02-16 07:00:20|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|2
1613458830000|2021-02-16 07:00:30|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.1|4648.1|0
1613458840000|2021-02-16 07:00:40|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4654.1|4648.1|0
1613458850000|2021-02-16 07:00:50|4654.4|4648.4|4654.1|4648.1|4654.4|4648.4|4654.1|4648.1|0
1613458860000|2021-02-16 07:01:00|4653.9|4647.9|4654.1|4648.1|4654.1|4648.1|4653.6|4647.6|1
1613458870000|2021-02-16 07:01:10|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|1
1613458880000|2021-02-16 07:01:20|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|0
1613458890000|2021-02-16 07:01:30|4655.1|4649.1|4655.6|4649.6|4655.9|4649.9|4655.1|4649.1|0
1613458900000|2021-02-16 07:01:40|4655.4|4649.4|4654.6|4648.6|4655.4|4649.4|4654.6|4648.6|0
1613458910000|2021-02-16 07:01:50|4655.1|4649.1|4654.9|4648.9|4655.1|4649.1|4654.9|4648.9|0
1613458930000|2021-02-16 07:02:10|4655.4|4649.4|4655.6|4649.6|4655.6|4649.6|4655.4|4649.4|0
1613458940000|2021-02-16 07:02:20|4655.4|4649.4|4655.1|4649.1|4655.4|4649.4|4655.1|4649.1|0
1613458950000|2021-02-16 07:02:30|4654.8|4648.8|4654.6|4648.6|4654.8|4648.8|4654.6|4648.6|5
1613458960000|2021-02-16 07:02:40|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|1
1613458980000|2021-02-16 07:03:00|4654.2|4648.2|4653.1|4647.1|4654.2|4648.2|4653.1|4647.1|5
1613459000000|2021-02-16 07:03:20|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|1
1613459020000|2021-02-16 07:03:40|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1613459040000|2021-02-16 07:04:00|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1613459050000|2021-02-16 07:04:10|||||||||2
1613459060000|2021-02-16 07:04:20|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|1
1613459090000|2021-02-16 07:04:50|4652.1|4646.1|4652.4|4646.4|4652.4|4646.4|4652.1|4646.1|0
1613459100000|2021-02-16 07:05:00|4651.9|4645.9|4651.9|4645.9|4652.7|4646.7|4651.9|4645.9|4
1613459140000|2021-02-16 07:05:40|4651.6|4645.6|4651.8|4645.8|4651.8|4645.8|4651.6|4645.6|0
1613459150000|2021-02-16 07:05:50|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1613459160000|2021-02-16 07:06:00|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4651.4|4645.4|2
1613459180000|2021-02-16 07:06:20|4651.7|4645.7|4651.9|4645.9|4651.9|4645.9|4651.7|4645.7|1
1613459200000|2021-02-16 07:06:40|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1613459210000|2021-02-16 07:06:50|4651.4|4645.4|4645.9|4639.9|4651.4|4645.4|4645.9|4639.9|9
1613459220000|2021-02-16 07:07:00|4645.4|4639.4|4646.1|4640.1|4646.1|4640.1|4645.4|4639.4|5
1613459230000|2021-02-16 07:07:10|4646.4|4640.4|4647.1|4641.1|4647.1|4641.1|4646.4|4640.4|3
1613459270000|2021-02-16 07:07:50|4646.4|4640.4|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|5
1613459280000|2021-02-16 07:08:00|4645.9|4639.9|4645.9|4639.9|4646.1|4640.1|4645.6|4639.6|0
1613459290000|2021-02-16 07:08:10|4645.6|4639.6|4645.4|4639.4|4645.6|4639.6|4645.4|4639.4|0
1613459300000|2021-02-16 07:08:20|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1613459310000|2021-02-16 07:08:30|4645.4|4639.4|4646.1|4640.1|4646.1|4640.1|4645.4|4639.4|3
1613459320000|2021-02-16 07:08:40|4646.4|4640.4|4646.9|4640.9|4646.9|4640.9|4646.4|4640.4|2
1613459330000|2021-02-16 07:08:50|4647.3|4641.3|4647.9|4641.9|4647.9|4641.9|4647.3|4641.3|2
1613459350000|2021-02-16 07:09:10|4648.1|4642.1|4648.1|4642.1|4648.9|4642.9|4648.1|4642.1|2
1613459360000|2021-02-16 07:09:20|4648.3|4642.3|4648.6|4642.6|4648.6|4642.6|4648.1|4642.1|2
1613459370000|2021-02-16 07:09:30|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1613459380000|2021-02-16 07:09:40|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|0
1613459390000|2021-02-16 07:09:50|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1613459400000|2021-02-16 07:10:00|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4649.1|4643.1|2
1613459410000|2021-02-16 07:10:10|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|0
1613459420000|2021-02-16 07:10:20|4648.8|4642.8|4648.3|4642.3|4648.8|4642.8|4648.3|4642.3|1
1613459430000|2021-02-16 07:10:30|4648.6|4642.6|4648.3|4642.3|4648.6|4642.6|4648.3|4642.3|1
1613459450000|2021-02-16 07:10:50|4648.6|4642.6|4648.8|4642.8|4648.8|4642.8|4648.6|4642.6|1
1613459460000|2021-02-16 07:11:00|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|2
1613459490000|2021-02-16 07:11:30|4648.1|4642.1|4647.6|4641.6|4648.6|4642.6|4647.6|4641.6|9
1613459500000|2021-02-16 07:11:40|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1613459510000|2021-02-16 07:11:50|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|0
1613459520000|2021-02-16 07:12:00|4648.6|4642.6|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|0
1613459530000|2021-02-16 07:12:10|4648.3|4642.3|4650.6|4644.6|4650.6|4644.6|4648.3|4642.3|1
1613459540000|2021-02-16 07:12:20|4650.8|4644.8|4651.3|4645.3|4652.3|4646.3|4650.8|4644.8|0
1613459550000|2021-02-16 07:12:30|4650.9|4644.9|4650.1|4644.1|4650.9|4644.9|4650.1|4644.1|0
1613459560000|2021-02-16 07:12:40|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1613459570000|2021-02-16 07:12:50|4650.1|4644.1|4648.9|4642.9|4650.1|4644.1|4648.9|4642.9|3
1613459580000|2021-02-16 07:13:00|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4648.9|4642.9|1
1613459590000|2021-02-16 07:13:10|4648.9|4642.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|2
1613459610000|2021-02-16 07:13:30|4648.1|4642.1|4648.4|4642.4|4648.4|4642.4|4648.1|4642.1|0
1613459620000|2021-02-16 07:13:40|4648.1|4642.1|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|0
1613459650000|2021-02-16 07:14:10|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1613459660000|2021-02-16 07:14:20|4648.1|4642.1|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|1
1613459680000|2021-02-16 07:14:40|4646.7|4640.7|4645.9|4639.9|4646.9|4640.9|4645.9|4639.9|1
1613459790000|2021-02-16 07:16:30|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|1
1613459840000|2021-02-16 07:17:20|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1613459850000|2021-02-16 07:17:30|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1613459860000|2021-02-16 07:17:40|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1613459870000|2021-02-16 07:17:50|4646.9|4640.9|4647.4|4641.4|4647.4|4641.4|4646.9|4640.9|0
1613459880000|2021-02-16 07:18:00|4646.9|4640.9|4647.4|4641.4|4647.4|4641.4|4646.9|4640.9|0
1613459890000|2021-02-16 07:18:10|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1613459910000|2021-02-16 07:18:30|4647.1|4641.1|4647.9|4641.9|4647.9|4641.9|4647.1|4641.1|2
1613459930000|2021-02-16 07:18:50|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1613459980000|2021-02-16 07:19:40|4647.1|4641.1|4647.9|4641.9|4647.9|4641.9|4647.1|4641.1|2
1613460000000|2021-02-16 07:20:00|4647.4|4641.4|4647.1|4641.1|4647.4|4641.4|4647.1|4641.1|0
1613460010000|2021-02-16 07:20:10|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613460030000|2021-02-16 07:20:30|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|1
1613460050000|2021-02-16 07:20:50|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613460060000|2021-02-16 07:21:00|4647.1|4641.1|4645.9|4639.9|4647.1|4641.1|4645.4|4639.4|8
1613460090000|2021-02-16 07:21:30|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1613460100000|2021-02-16 07:21:40|4645.9|4639.9|4645.6|4639.6|4645.9|4639.9|4645.6|4639.6|2
1613460120000|2021-02-16 07:22:00|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1613460140000|2021-02-16 07:22:20|4645.4|4639.4|4645.1|4639.1|4645.4|4639.4|4645.1|4639.1|0
1613460180000|2021-02-16 07:23:00|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|2
1613460190000|2021-02-16 07:23:10|4643.4|4637.4|4644.1|4638.1|4644.4|4638.4|4643.4|4637.4|5
1613460200000|2021-02-16 07:23:20|4643.9|4637.9|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|1
1613460210000|2021-02-16 07:23:30|4643.6|4637.6|4643.4|4637.4|4643.6|4637.6|4643.1|4637.1|3
1613460220000|2021-02-16 07:23:40|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|2
1613460230000|2021-02-16 07:23:50|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1613460240000|2021-02-16 07:24:00|4643.6|4637.6|4643.9|4637.9|4643.9|4637.9|4643.6|4637.6|0
1613460250000|2021-02-16 07:24:10|4644.1|4638.1|4644.9|4638.9|4644.9|4638.9|4644.1|4638.1|2
1613460270000|2021-02-16 07:24:30|4644.4|4638.4|4644.9|4638.9|4645.4|4639.4|4643.9|4637.9|10
1613460280000|2021-02-16 07:24:40|4644.6|4638.6|4644.9|4638.9|4644.9|4638.9|4643.9|4637.9|9
1613460290000|2021-02-16 07:24:50|4644.3|4638.3|4643.9|4637.9|4644.3|4638.3|4643.9|4637.9|7
1613460330000|2021-02-16 07:25:30|4644.9|4638.9|4644.1|4638.1|4644.9|4638.9|4644.1|4638.1|4
1613460340000|2021-02-16 07:25:40|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1613460360000|2021-02-16 07:26:00|4643.6|4637.6|4643.1|4637.1|4643.8|4637.8|4642.9|4636.9|2
1613460370000|2021-02-16 07:26:10|4643.4|4637.4|4643.1|4637.1|4643.4|4637.4|4643.1|4637.1|4
1613460440000|2021-02-16 07:27:20|4642.3|4636.3|4642.4|4636.4|4642.6|4636.6|4642.3|4636.3|4
1613460450000|2021-02-16 07:27:30|4642.1|4636.1|4641.4|4635.4|4642.1|4636.1|4641.4|4635.4|2
1613460470000|2021-02-16 07:27:50|4641.3|4635.3|4640.6|4634.6|4641.3|4635.3|4640.3|4634.3|2
1613460480000|2021-02-16 07:28:00|4640.3|4634.3|4640.1|4634.1|4640.3|4634.3|4640.1|4634.1|2
1613460490000|2021-02-16 07:28:10|4638.3|4632.3|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|2
1613460500000|2021-02-16 07:28:20|4638.6|4632.6|4638.1|4632.1|4638.8|4632.8|4638.1|4632.1|2
1613460510000|2021-02-16 07:28:30|4637.8|4631.8|4636.8|4630.8|4637.8|4631.8|4636.8|4630.8|2
1613460520000|2021-02-16 07:28:40|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|1
1613460530000|2021-02-16 07:28:50|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|1
1613460540000|2021-02-16 07:29:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|0
1613460550000|2021-02-16 07:29:10|4638.8|4632.8|4638.6|4632.6|4638.8|4632.8|4638.6|4632.6|0
1613460560000|2021-02-16 07:29:20|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|8
1613460580000|2021-02-16 07:29:40|4640.3|4634.3|4640.1|4634.1|4640.3|4634.3|4640.1|4634.1|1
1613460590000|2021-02-16 07:29:50|4640.3|4634.3|4640.6|4634.6|4640.8|4634.8|4640.1|4634.1|1
1613460600000|2021-02-16 07:30:00|4641.3|4635.3|4641.8|4635.8|4641.8|4635.8|4641.3|4635.3|0
1613460610000|2021-02-16 07:30:10|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1613460620000|2021-02-16 07:30:20|4641.3|4635.3|4640.8|4634.8|4641.3|4635.3|4640.6|4634.6|2
1613460630000|2021-02-16 07:30:30|4641.3|4635.3|4640.6|4634.6|4641.6|4635.6|4640.6|4634.6|0
1613460640000|2021-02-16 07:30:40|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1613460650000|2021-02-16 07:30:50|4641.3|4635.3|4640.6|4634.6|4641.3|4635.3|4640.6|4634.6|0
1613460660000|2021-02-16 07:31:00|4640.8|4634.8|4641.3|4635.3|4641.6|4635.6|4640.8|4634.8|1
1613460670000|2021-02-16 07:31:10|4641.6|4635.6|4640.8|4634.8|4641.6|4635.6|4640.8|4634.8|0
1613460680000|2021-02-16 07:31:20|4641.1|4635.1|4641.3|4635.3|4641.3|4635.3|4641.1|4635.1|0
1613460690000|2021-02-16 07:31:30|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|0
1613460700000|2021-02-16 07:31:40|4640.6|4634.6|4640.1|4634.1|4640.6|4634.6|4639.6|4633.6|6
1613460720000|2021-02-16 07:32:00|4639.8|4633.8|4640.8|4634.8|4640.8|4634.8|4639.8|4633.8|1
1613460730000|2021-02-16 07:32:10|4640.3|4634.3|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|1
1613460750000|2021-02-16 07:32:30|4640.1|4634.1|4639.8|4633.8|4640.1|4634.1|4639.6|4633.6|6
1613460760000|2021-02-16 07:32:40|4639.6|4633.6|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|1
1613460770000|2021-02-16 07:32:50|4640.6|4634.6|4641.6|4635.6|4641.6|4635.6|4640.6|4634.6|1
1613460780000|2021-02-16 07:33:00|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4640.8|4634.8|0
1613460810000|2021-02-16 07:33:30|4640.6|4634.6|4640.1|4634.1|4640.6|4634.6|4640.1|4634.1|3
1613460820000|2021-02-16 07:33:40|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1613460830000|2021-02-16 07:33:50|4639.6|4633.6|4639.8|4633.8|4639.8|4633.8|4639.6|4633.6|0
1613460840000|2021-02-16 07:34:00|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|1
1613460850000|2021-02-16 07:34:10|4641.1|4635.1|4639.8|4633.8|4641.1|4635.1|4639.6|4633.6|2
1613460860000|2021-02-16 07:34:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|13
1613460870000|2021-02-16 07:34:30|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4
1613460880000|2021-02-16 07:34:40|4637.1|4631.1|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|2
1613460890000|2021-02-16 07:34:50|4638.1|4632.1|4638.6|4632.6|4639.1|4633.1|4638.1|4632.1|15
1613460900000|2021-02-16 07:35:00|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|5
1613460910000|2021-02-16 07:35:10|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.6|4631.6|2
1613460920000|2021-02-16 07:35:20|4638.3|4632.3|4638.6|4632.6|4638.8|4632.8|4638.3|4632.3|0
1613460930000|2021-02-16 07:35:30|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|0
1613461020000|2021-02-16 07:37:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1613461030000|2021-02-16 07:37:10|4638.3|4632.3|4638.6|4632.6|4638.8|4632.8|4638.3|4632.3|1
1613461040000|2021-02-16 07:37:20|4638.8|4632.8|4640.3|4634.3|4640.3|4634.3|4638.8|4632.8|3
1613461060000|2021-02-16 07:37:40|4639.8|4633.8|4638.5|4632.5|4639.8|4633.8|4638.5|4632.5|3
1613461070000|2021-02-16 07:37:50|4638.8|4632.8|4638.5|4632.5|4638.8|4632.8|4638.5|4632.5|0
1613461080000|2021-02-16 07:38:00|4638.3|4632.3|4635.8|4629.8|4638.5|4632.5|4635.8|4629.8|3
1613461090000|2021-02-16 07:38:10|4635|4629|4635|4629|4635|4629|4635|4629|8
1613461100000|2021-02-16 07:38:20|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4634|4628|85
1613461110000|2021-02-16 07:38:30|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1613461120000|2021-02-16 07:38:40|4635.5|4629.5|4633.8|4627.8|4635.5|4629.5|4633.8|4627.8|4
1613461130000|2021-02-16 07:38:50|||||||||2
1613461140000|2021-02-16 07:39:00|||||||||60
1613461150000|2021-02-16 07:39:10|4633.3|4627.3|4631.5|4625.5|4633.3|4627.3|4629.3|4623.3|39
1613461160000|2021-02-16 07:39:20|4631.3|4625.3|4631.5|4625.5|4631.5|4625.5|4631.3|4625.3|0
1613461170000|2021-02-16 07:39:30|4631.1|4625.1|4630.5|4624.5|4631.1|4625.1|4630.5|4624.5|2
1613461180000|2021-02-16 07:39:40|4630.3|4624.3|4629.5|4623.5|4630.5|4624.5|4629.3|4623.3|10
1613461190000|2021-02-16 07:39:50|4629.8|4623.8|4629.8|4623.8|4630.5|4624.5|4629.5|4623.5|10
1613461200000|2021-02-16 07:40:00|4629.3|4623.3|4629.8|4623.8|4630.3|4624.3|4628.8|4622.8|11
1613461210000|2021-02-16 07:40:10|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|0
1613461220000|2021-02-16 07:40:20|4629.8|4623.8|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|1
1613461240000|2021-02-16 07:40:40|4630.8|4624.8|4631.3|4625.3|4631.5|4625.5|4630.8|4624.8|3
1613461250000|2021-02-16 07:40:50|4631.5|4625.5|4631.3|4625.3|4631.5|4625.5|4631.3|4625.3|0
1613461290000|2021-02-16 07:41:30|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|1
1613461300000|2021-02-16 07:41:40|4632.5|4626.5|4632.1|4626.1|4632.5|4626.5|4632.1|4626.1|6
1613461310000|2021-02-16 07:41:50|4631.3|4625.3|4631.8|4625.8|4632.3|4626.3|4631.3|4625.3|0
1613461320000|2021-02-16 07:42:00|4631.5|4625.5|4632.8|4626.8|4632.8|4626.8|4631.5|4625.5|1
1613461330000|2021-02-16 07:42:10|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|1
1613461340000|2021-02-16 07:42:20|4631.8|4625.8|4631.8|4625.8|4632.5|4626.5|4631.8|4625.8|2
1613461350000|2021-02-16 07:42:30|4632|4626|4632.3|4626.3|4632.3|4626.3|4632|4626|1
1613461360000|2021-02-16 07:42:40|4631.8|4625.8|4632.5|4626.5|4632.5|4626.5|4631.8|4625.8|1
1613461380000|2021-02-16 07:43:00|4632.8|4626.8|4633.3|4627.3|4633.3|4627.3|4632.8|4626.8|1
1613461390000|2021-02-16 07:43:10|||||||||1
1613461400000|2021-02-16 07:43:20|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|2
1613461410000|2021-02-16 07:43:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|5
1613461420000|2021-02-16 07:43:40|||||||||1
1613461430000|2021-02-16 07:43:50|4634.5|4628.5|4634.3|4628.3|4634.5|4628.5|4634.3|4628.3|4
1613461440000|2021-02-16 07:44:00|4634.5|4628.5|4634.8|4628.8|4634.8|4628.8|4634.5|4628.5|0
1613461450000|2021-02-16 07:44:10|4635|4629|4635|4629|4635|4629|4635|4629|0
1613461460000|2021-02-16 07:44:20|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4635.3|4629.3|2
1613461470000|2021-02-16 07:44:30|4635|4629|4635|4629|4635|4629|4635|4629|4
1613461480000|2021-02-16 07:44:40|4634.8|4628.8|4634.5|4628.5|4634.8|4628.8|4634.5|4628.5|0
1613461500000|2021-02-16 07:45:00|4633.8|4627.8|4633.3|4627.3|4634.3|4628.3|4633|4627|7
1613461510000|2021-02-16 07:45:10|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1613461520000|2021-02-16 07:45:20|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|0
1613461530000|2021-02-16 07:45:30|4631|4625|4630.3|4624.3|4631|4625|4630.3|4624.3|4
1613461540000|2021-02-16 07:45:40|4630|4624|4630|4624|4630|4624|4630|4624|0
1613461550000|2021-02-16 07:45:50|4629.5|4623.5|4631.8|4625.8|4631.8|4625.8|4629.3|4623.3|29
1613461560000|2021-02-16 07:46:00|||||||||3
1613461570000|2021-02-16 07:46:10|4632.8|4626.8|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|6
1613461580000|2021-02-16 07:46:20|4632.5|4626.5|4634.5|4628.5|4634.5|4628.5|4632.5|4626.5|0
1613461600000|2021-02-16 07:46:40|4634.3|4628.3|4633.7|4627.7|4634.3|4628.3|4633.7|4627.7|0
1613461610000|2021-02-16 07:46:50|4634.2|4628.2|4635.2|4629.2|4635.7|4629.7|4634.2|4628.2|7
1613461630000|2021-02-16 07:47:10|4635|4629|4635|4629|4635|4629|4635|4629|0
1613461640000|2021-02-16 07:47:20|4635.2|4629.2|4635.5|4629.5|4635.5|4629.5|4635.2|4629.2|0
1613461650000|2021-02-16 07:47:30|4636|4630|4636|4630|4636|4630|4636|4630|0
1613461660000|2021-02-16 07:47:40|4636.3|4630.3|4635.5|4629.5|4636.5|4630.5|4635.5|4629.5|0
1613461670000|2021-02-16 07:47:50|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1613461680000|2021-02-16 07:48:00|4635.5|4629.5|4635.8|4629.8|4635.8|4629.8|4635.5|4629.5|0
1613461690000|2021-02-16 07:48:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4634.5|4628.5|3
1613461700000|2021-02-16 07:48:20|||||||||1
1613461710000|2021-02-16 07:48:30|4634.5|4628.5|4634.5|4628.5|4635|4629|4634.5|4628.5|1
1613461720000|2021-02-16 07:48:40|||||||||1
1613461730000|2021-02-16 07:48:50|||||||||1
1613461750000|2021-02-16 07:49:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4
1613461760000|2021-02-16 07:49:20|4635.8|4629.8|4637|4631|4637|4631|4635.8|4629.8|1
1613461770000|2021-02-16 07:49:30|4637.3|4631.3|4638.5|4632.5|4639|4633|4637.3|4631.3|9
1613461780000|2021-02-16 07:49:40|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.5|4631.5|1
1613461790000|2021-02-16 07:49:50|4638.5|4632.5|4638.5|4632.5|4638.8|4632.8|4638.5|4632.5|2
1613461800000|2021-02-16 07:50:00|4638|4632|4638|4632|4638|4632|4638|4632|0
1613461810000|2021-02-16 07:50:10|4638.2|4632.2|4638.2|4632.2|4638.5|4632.5|4638|4632|2
1613461830000|2021-02-16 07:50:30|4639.2|4633.2|4639.2|4633.2|4639.5|4633.5|4639.2|4633.2|3
1613461840000|2021-02-16 07:50:40|4638.6|4632.6|4637.5|4631.5|4638.6|4632.6|4637.5|4631.5|3
1613461860000|2021-02-16 07:51:00|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|1
1613461870000|2021-02-16 07:51:10|4636.5|4630.5|4637|4631|4637|4631|4636.5|4630.5|0
1613461880000|2021-02-16 07:51:20|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|2
1613461920000|2021-02-16 07:52:00|4637|4631|4637.2|4631.2|4637.2|4631.2|4637|4631|1
1613461930000|2021-02-16 07:52:10|4637|4631|4637|4631|4637|4631|4637|4631|0
1613461940000|2021-02-16 07:52:20|4636.5|4630.5|4636.5|4630.5|4637|4631|4636.5|4630.5|5
1613461950000|2021-02-16 07:52:30|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.5|4630.5|1
1613461960000|2021-02-16 07:52:40|4637|4631|4637.5|4631.5|4637.8|4631.8|4637|4631|1
1613461970000|2021-02-16 07:52:50|4637.2|4631.2|4637|4631|4637.2|4631.2|4636.7|4630.7|1
1613461980000|2021-02-16 07:53:00|4637.8|4631.8|4640.2|4634.2|4640.2|4634.2|4637.5|4631.5|2
1613461990000|2021-02-16 07:53:10|4640.5|4634.5|4641.2|4635.2|4641.2|4635.2|4640.5|4634.5|1
1613462020000|2021-02-16 07:53:40|4642|4636|4642|4636|4642|4636|4641.2|4635.2|1
1613462060000|2021-02-16 07:54:20|4643|4637|4643|4637|4643|4637|4643|4637|2
1613462070000|2021-02-16 07:54:30|4643.6|4637.6|4644.2|4638.2|4644.7|4638.7|4643.6|4637.6|4
1613462080000|2021-02-16 07:54:40|||||||||1
1613462100000|2021-02-16 07:55:00|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|3
1613462110000|2021-02-16 07:55:10|4642.5|4636.5|4642|4636|4642.5|4636.5|4641.7|4635.7|0
1613462120000|2021-02-16 07:55:20|4642.3|4636.3|4640.5|4634.5|4642.3|4636.3|4640.5|4634.5|3
1613462130000|2021-02-16 07:55:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1613462140000|2021-02-16 07:55:40|4639|4633|4639|4633|4639|4633|4639|4633|0
1613462150000|2021-02-16 07:55:50|4639.2|4633.2|4640.8|4634.8|4640.8|4634.8|4639.2|4633.2|0
1613462160000|2021-02-16 07:56:00|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1613462170000|2021-02-16 07:56:10|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1613462180000|2021-02-16 07:56:20|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1613462220000|2021-02-16 07:57:00|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1613462230000|2021-02-16 07:57:10|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4
1613462260000|2021-02-16 07:57:40|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|0
1613462270000|2021-02-16 07:57:50|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|0
1613462290000|2021-02-16 07:58:10|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|0
1613462300000|2021-02-16 07:58:20|4641.7|4635.7|4641|4635|4641.7|4635.7|4641|4635|4
1613462310000|2021-02-16 07:58:30|4640.8|4634.8|4640.5|4634.5|4640.8|4634.8|4640.5|4634.5|0
1613462320000|2021-02-16 07:58:40|4640|4634|4640|4634|4640|4634|4640|4634|1
1613462330000|2021-02-16 07:58:50|4640.2|4634.2|4641|4635|4641|4635|4640.2|4634.2|2
1613462340000|2021-02-16 07:59:00|4642|4636|4641.5|4635.5|4642|4636|4641.5|4635.5|7
1613462350000|2021-02-16 07:59:10|4641.8|4635.8|4642|4636|4642|4636|4641.5|4635.5|1
1613462360000|2021-02-16 07:59:20|4641.8|4635.8|4640.8|4634.8|4641.8|4635.8|4640.8|4634.8|7
1613462370000|2021-02-16 07:59:30|||||||||1
1613462390000|2021-02-16 07:59:50|4639.5|4633.5|4638|4632|4639.5|4633.5|4638|4632|1
1613462400000|2021-02-16 08:00:00|4637|4631|4639.5|4633.5|4639.8|4633.8|4636.5|4630.5|4
1613462410000|2021-02-16 08:00:10|4639.8|4633.8|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|0
1613462420000|2021-02-16 08:00:20|4639.8|4633.8|4641.2|4635.2|4641.5|4635.5|4639.5|4633.5|0
1613462430000|2021-02-16 08:00:30|4640.5|4634.5|4640.8|4634.8|4640.8|4634.8|4640.5|4634.5|1
1613462440000|2021-02-16 08:00:40|4640.5|4634.5|4641.5|4635.5|4641.5|4635.5|4640.5|4634.5|0
1613462450000|2021-02-16 08:00:50|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|0
1613462460000|2021-02-16 08:01:00|4640.8|4634.8|4640.8|4634.8|4641|4635|4640.8|4634.8|1
1613462470000|2021-02-16 08:01:10|4640.4|4634.4|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|0
1613462480000|2021-02-16 08:01:20|4639.8|4633.8|4639.8|4633.8|4640.7|4634.7|4639.8|4633.8|4
1613462500000|2021-02-16 08:01:40|4640|4634|4640.8|4634.8|4640.8|4634.8|4640|4634|4
1613462510000|2021-02-16 08:01:50|4641|4635|4641.8|4635.8|4641.8|4635.8|4641|4635|1
1613462520000|2021-02-16 08:02:00|4642|4636|4641.8|4635.8|4642|4636|4641.8|4635.8|1
1613462530000|2021-02-16 08:02:10|4641.5|4635.5|4642.5|4636.5|4642.5|4636.5|4641.5|4635.5|2
1613462540000|2021-02-16 08:02:20|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.5|4635.5|0
1613462560000|2021-02-16 08:02:40|4641.5|4635.5|4643|4637|4643|4637|4641.5|4635.5|1
1613462570000|2021-02-16 08:02:50|4643.5|4637.5|4643.5|4637.5|4644.8|4638.8|4643.5|4637.5|9
1613462580000|2021-02-16 08:03:00|4643.2|4637.2|4642.8|4636.8|4643.8|4637.8|4642.2|4636.2|0
1613462600000|2021-02-16 08:03:20|4643|4637|4643.8|4637.8|4643.8|4637.8|4643|4637|0
1613462610000|2021-02-16 08:03:30|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642|4636|1
1613462620000|2021-02-16 08:03:40|4642|4636|4643|4637|4643|4637|4642|4636|1
1613462630000|2021-02-16 08:03:50|4642.4|4636.4|4641.5|4635.5|4642.4|4636.4|4641.5|4635.5|3
1613462640000|2021-02-16 08:04:00|4641.2|4635.2|4640.2|4634.2|4641.2|4635.2|4640.2|4634.2|1
1613462650000|2021-02-16 08:04:10|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|0
1613462660000|2021-02-16 08:04:20|4641.5|4635.5|4640.5|4634.5|4641.8|4635.8|4640.5|4634.5|0
1613462670000|2021-02-16 08:04:30|4640.2|4634.2|4640|4634|4640.2|4634.2|4640|4634|0
1613462680000|2021-02-16 08:04:40|4640.2|4634.2|4643.2|4637.2|4643.5|4637.5|4639.5|4633.5|53
1613462690000|2021-02-16 08:04:50|4643.5|4637.5|4644|4638|4644|4638|4643.5|4637.5|0
1613462700000|2021-02-16 08:05:00|4644.5|4638.5|4644|4638|4644.5|4638.5|4644|4638|0
1613462710000|2021-02-16 08:05:10|4643.2|4637.2|4643|4637|4643.2|4637.2|4643|4637|1
1613462720000|2021-02-16 08:05:20|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|1
1613462740000|2021-02-16 08:05:40|4643|4637|4643|4637|4643|4637|4643|4637|0
1613462750000|2021-02-16 08:05:50|4643.2|4637.2|4643.2|4637.2|4643.5|4637.5|4643.2|4637.2|1
1613462760000|2021-02-16 08:06:00|4643|4637|4642.7|4636.7|4643|4637|4642.7|4636.7|5
1613462790000|2021-02-16 08:06:30|4643.3|4637.3|4643.5|4637.5|4643.8|4637.8|4643.3|4637.3|4
1613462800000|2021-02-16 08:06:40|4643.7|4637.7|4644|4638|4644|4638|4643.7|4637.7|0
1613462810000|2021-02-16 08:06:50|4643.3|4637.3|4643.3|4637.3|4643.5|4637.5|4643.3|4637.3|10
1613462820000|2021-02-16 08:07:00|4641.7|4635.7|4640.2|4634.2|4641.7|4635.7|4639.7|4633.7|8
1613462840000|2021-02-16 08:07:20|4640|4634|4640|4634|4640|4634|4640|4634|1
1613462850000|2021-02-16 08:07:30|4640.2|4634.2|4640|4634|4640.2|4634.2|4640|4634|1
1613462860000|2021-02-16 08:07:40|4639.7|4633.7|4640|4634|4640|4634|4639.7|4633.7|2
1613462880000|2021-02-16 08:08:00|4639.7|4633.7|4640.5|4634.5|4640.5|4634.5|4639.7|4633.7|3
1613462890000|2021-02-16 08:08:10|4640.2|4634.2|4640.5|4634.5|4640.5|4634.5|4640.2|4634.2|0
1613462900000|2021-02-16 08:08:20|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1613462910000|2021-02-16 08:08:30|4640|4634|4637.7|4631.7|4640.2|4634.2|4637.7|4631.7|4
1613462920000|2021-02-16 08:08:40|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|1
1613462930000|2021-02-16 08:08:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1613462940000|2021-02-16 08:09:00|4636|4630|4636|4630|4636|4630|4636|4630|0
1613462950000|2021-02-16 08:09:10|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|9
1613462960000|2021-02-16 08:09:20|4635.2|4629.2|4633.2|4627.2|4635.2|4629.2|4633|4627|8
1613462970000|2021-02-16 08:09:30|4634|4628|4634.2|4628.2|4634.2|4628.2|4633.5|4627.5|0
1613462980000|2021-02-16 08:09:40|4634|4628|4632.5|4626.5|4634|4628|4632.2|4626.2|2
1613462990000|2021-02-16 08:09:50|4632.7|4626.7|4632.5|4626.5|4632.7|4626.7|4632|4626|2
1613463000000|2021-02-16 08:10:00|4633.2|4627.2|4633|4627|4633.2|4627.2|4633|4627|2
1613463010000|2021-02-16 08:10:10|4632.8|4626.8|4633|4627|4633|4627|4632.8|4626.8|0
1613463020000|2021-02-16 08:10:20|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|1
1613463030000|2021-02-16 08:10:30|||||||||1
1613463040000|2021-02-16 08:10:40|4632.5|4626.5|4631.5|4625.5|4632.5|4626.5|4631.5|4625.5|4
1613463050000|2021-02-16 08:10:50|4631.3|4625.3|4631.2|4625.2|4631.3|4625.3|4631.2|4625.2|3
1613463060000|2021-02-16 08:11:00|4631.8|4625.8|4633.5|4627.5|4633.5|4627.5|4631.8|4625.8|2
1613463070000|2021-02-16 08:11:10|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1613463080000|2021-02-16 08:11:20|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.2|4627.2|0
1613463090000|2021-02-16 08:11:30|4634|4628|4633.5|4627.5|4634|4628|4633.5|4627.5|1
1613463100000|2021-02-16 08:11:40|4633.8|4627.8|4633.2|4627.2|4633.8|4627.8|4633.2|4627.2|2
1613463110000|2021-02-16 08:11:50|4633|4627|4631.5|4625.5|4633|4627|4631.5|4625.5|0
1613463120000|2021-02-16 08:12:00|4632.2|4626.2|4630.7|4624.7|4632.2|4626.2|4630.7|4624.7|13
1613463130000|2021-02-16 08:12:10|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|1
1613463140000|2021-02-16 08:12:20|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|2
1613463150000|2021-02-16 08:12:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|1
1613463160000|2021-02-16 08:12:40|4633|4627|4633|4627|4633|4627|4633|4627|1
1613463170000|2021-02-16 08:12:50|4633.2|4627.2|4633.5|4627.5|4633.7|4627.7|4633.2|4627.2|1
1613463180000|2021-02-16 08:13:00|4633.2|4627.2|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|0
1613463190000|2021-02-16 08:13:10|4632.2|4626.2|4632.5|4626.5|4632.5|4626.5|4632.2|4626.2|0
1613463200000|2021-02-16 08:13:20|4632.7|4626.7|4633.2|4627.2|4633.2|4627.2|4632.7|4626.7|2
1613463210000|2021-02-16 08:13:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|3
1613463270000|2021-02-16 08:14:30|4634.7|4628.7|4635|4629|4635|4629|4634.7|4628.7|0
1613463280000|2021-02-16 08:14:40|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1613463300000|2021-02-16 08:15:00|4635|4629|4635|4629|4635|4629|4635|4629|0
1613463310000|2021-02-16 08:15:10|4634.7|4628.7|4631.5|4625.5|4634.7|4628.7|4631.5|4625.5|1
1613463320000|2021-02-16 08:15:20|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1613463330000|2021-02-16 08:15:30|4632|4626|4631.8|4625.8|4632|4626|4631.8|4625.8|1
1613463340000|2021-02-16 08:15:40|4632|4626|4632.2|4626.2|4632.5|4626.5|4632|4626|1
1613463350000|2021-02-16 08:15:50|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|2
1613463360000|2021-02-16 08:16:00|4632.2|4626.2|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|3
1613463370000|2021-02-16 08:16:10|4633|4627|4633.2|4627.2|4633.2|4627.2|4633|4627|0
1613463380000|2021-02-16 08:16:20|4633.5|4627.5|4633.2|4627.2|4633.5|4627.5|4633.2|4627.2|0
1613463390000|2021-02-16 08:16:30|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|0
1613463410000|2021-02-16 08:16:50|4633.5|4627.5|4633.2|4627.2|4633.5|4627.5|4633.2|4627.2|1
1613463420000|2021-02-16 08:17:00|4633|4627|4633.2|4627.2|4633.2|4627.2|4633|4627|0
1613463450000|2021-02-16 08:17:30|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.2|4627.2|0
1613463460000|2021-02-16 08:17:40|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1613463510000|2021-02-16 08:18:30|4633.7|4627.7|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|1
1613463570000|2021-02-16 08:19:30|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|0
1613463580000|2021-02-16 08:19:40|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1613463590000|2021-02-16 08:19:50|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1613463600000|2021-02-16 08:20:00|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.2|4627.2|1
1613463610000|2021-02-16 08:20:10|4633.4|4627.4|4629.2|4623.2|4633.4|4627.4|4629|4623|16
1613463620000|2021-02-16 08:20:20|4629.7|4623.7|4629.5|4623.5|4629.7|4623.7|4629.5|4623.5|0
1613463630000|2021-02-16 08:20:30|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1613463640000|2021-02-16 08:20:40|4629.4|4623.4|4630.5|4624.5|4630.5|4624.5|4629.4|4623.4|2
1613463660000|2021-02-16 08:21:00|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630|4624|1
1613463670000|2021-02-16 08:21:10|4630.8|4624.8|4631.7|4625.7|4631.7|4625.7|4630.8|4624.8|0
1613463680000|2021-02-16 08:21:20|4631.2|4625.2|4632.2|4626.2|4632.2|4626.2|4631.2|4625.2|1
1613463700000|2021-02-16 08:21:40|4632.4|4626.4|4632.7|4626.7|4632.7|4626.7|4632.4|4626.4|0
1613463730000|2021-02-16 08:22:10|4632.5|4626.5|4632.2|4626.2|4632.5|4626.5|4632.2|4626.2|1
1613463740000|2021-02-16 08:22:20|4632.7|4626.7|4633.2|4627.2|4633.2|4627.2|4632.7|4626.7|1
1613463750000|2021-02-16 08:22:30|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4633.4|4627.4|1
1613463760000|2021-02-16 08:22:40|4633.4|4627.4|4633.5|4627.5|4634.2|4628.2|4633.4|4627.4|6
1613463770000|2021-02-16 08:22:50|4633.2|4627.2|4633.8|4627.8|4634|4628|4633.2|4627.2|2
1613463780000|2021-02-16 08:23:00|4634|4628|4636.2|4630.2|4636.5|4630.5|4634|4628|6
1613463790000|2021-02-16 08:23:10|4637.5|4631.5|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|4
1613463800000|2021-02-16 08:23:20|4636.2|4630.2|4635.2|4629.2|4636.2|4630.2|4634.5|4628.5|7
1613463820000|2021-02-16 08:23:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1613463830000|2021-02-16 08:23:50|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|2
1613463840000|2021-02-16 08:24:00|4637.5|4631.5|4638.2|4632.2|4638.2|4632.2|4637|4631|1
1613463850000|2021-02-16 08:24:10|4639|4633|4639.2|4633.2|4639.2|4633.2|4639|4633|0
1613463860000|2021-02-16 08:24:20|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|1
1613463880000|2021-02-16 08:24:40|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638.2|4632.2|1
1613463890000|2021-02-16 08:24:50|4638.5|4632.5|4639.2|4633.2|4639.2|4633.2|4638.5|4632.5|2
1613463900000|2021-02-16 08:25:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|1
1613463920000|2021-02-16 08:25:20|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4645.2|4639.2|14
1613463930000|2021-02-16 08:25:30|4645|4639|4643.2|4637.2|4645|4639|4642.5|4636.5|7
1613463940000|2021-02-16 08:25:40|4643.6|4637.6|4643.7|4637.7|4644.2|4638.2|4643.6|4637.6|0
1613463950000|2021-02-16 08:25:50|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1613463960000|2021-02-16 08:26:00|4643.7|4637.7|4642.8|4636.8|4643.7|4637.7|4642.5|4636.5|1
1613463980000|2021-02-16 08:26:20|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|0
1613463990000|2021-02-16 08:26:30|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1613464010000|2021-02-16 08:26:50|4642.5|4636.5|4642.8|4636.8|4642.8|4636.8|4642.5|4636.5|1
1613464020000|2021-02-16 08:27:00|4643|4637|4642.7|4636.7|4643|4637|4642.7|4636.7|0
1613464030000|2021-02-16 08:27:10|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1613464050000|2021-02-16 08:27:30|4643.3|4637.3|4644.5|4638.5|4644.5|4638.5|4643.3|4637.3|1
1613464060000|2021-02-16 08:27:40|4643.7|4637.7|4645.5|4639.5|4645.5|4639.5|4643.7|4637.7|1
1613464070000|2021-02-16 08:27:50|4645.3|4639.3|4644.5|4638.5|4645.3|4639.3|4644.5|4638.5|1
1613464080000|2021-02-16 08:28:00|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|1
1613464090000|2021-02-16 08:28:10|4643.5|4637.5|4645|4639|4645|4639|4643.5|4637.5|4
1613464100000|2021-02-16 08:28:20|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1613464110000|2021-02-16 08:28:30|4645|4639|4645|4639|4645|4639|4645|4639|1
1613464120000|2021-02-16 08:28:40|4645.2|4639.2|4645|4639|4645.2|4639.2|4644.5|4638.5|1
1613464130000|2021-02-16 08:28:50|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|1
1613464140000|2021-02-16 08:29:00|4645.7|4639.7|4648.2|4642.2|4648.2|4642.2|4645.2|4639.2|16
1613464150000|2021-02-16 08:29:10|4647.8|4641.8|4647.2|4641.2|4647.8|4641.8|4647.2|4641.2|0
1613464160000|2021-02-16 08:29:20|4647.4|4641.4|4649.2|4643.2|4649.2|4643.2|4647.4|4641.4|4
1613464180000|2021-02-16 08:29:40|4647.5|4641.5|4648|4642|4648|4642|4647.5|4641.5|2
1613464190000|2021-02-16 08:29:50|4647.5|4641.5|4648.2|4642.2|4648.2|4642.2|4647.5|4641.5|1
1613464200000|2021-02-16 08:30:00|4648.7|4642.7|4648|4642|4648.7|4642.7|4648|4642|1
1613464210000|2021-02-16 08:30:10|4647.7|4641.7|4647.5|4641.5|4648|4642|4647.5|4641.5|0
1613464220000|2021-02-16 08:30:20|4647.8|4641.8|4648.2|4642.2|4648.2|4642.2|4647.8|4641.8|1
1613464230000|2021-02-16 08:30:30|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|1
1613464250000|2021-02-16 08:30:50|4646.9|4640.9|4644.5|4638.5|4646.9|4640.9|4644.5|4638.5|2
1613464260000|2021-02-16 08:31:00|4644.8|4638.8|4645.5|4639.5|4646|4640|4644.8|4638.8|1
1613464270000|2021-02-16 08:31:10|4645.2|4639.2|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|1
1613464300000|2021-02-16 08:31:40|4646.5|4640.5|4646.2|4640.2|4646.5|4640.5|4646.2|4640.2|0
1613464310000|2021-02-16 08:31:50|4646.7|4640.7|4647|4641|4647|4641|4646.7|4640.7|0
1613464320000|2021-02-16 08:32:00|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|1
1613464330000|2021-02-16 08:32:10|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|1
1613464340000|2021-02-16 08:32:20|4646.8|4640.8|4647.2|4641.2|4647.2|4641.2|4646.8|4640.8|0
1613464350000|2021-02-16 08:32:30|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|0
1613464360000|2021-02-16 08:32:40|4646.7|4640.7|4646.5|4640.5|4646.7|4640.7|4646.5|4640.5|1
1613464380000|2021-02-16 08:33:00|4647.3|4641.3|4647.5|4641.5|4647.5|4641.5|4646.5|4640.5|2
1613464390000|2021-02-16 08:33:10|4646.7|4640.7|4646.7|4640.7|4647|4641|4646.7|4640.7|0
1613464400000|2021-02-16 08:33:20|4647|4641|4646.7|4640.7|4647.2|4641.2|4646.7|4640.7|0
1613464410000|2021-02-16 08:33:30|4647|4641|4646.7|4640.7|4647|4641|4646.5|4640.5|0
1613464420000|2021-02-16 08:33:40|4647|4641|4647|4641|4647|4641|4647|4641|0
1613464430000|2021-02-16 08:33:50|4646.8|4640.8|4646.5|4640.5|4646.8|4640.8|4646.5|4640.5|2
1613464440000|2021-02-16 08:34:00|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4646.3|4640.3|1
1613464450000|2021-02-16 08:34:10|4647|4641|4647|4641|4647|4641|4647|4641|2
1613464460000|2021-02-16 08:34:20|4646.8|4640.8|4646.5|4640.5|4646.8|4640.8|4646.5|4640.5|0
1613464470000|2021-02-16 08:34:30|4646.8|4640.8|4646.3|4640.3|4646.8|4640.8|4646.3|4640.3|0
1613464480000|2021-02-16 08:34:40|4646.5|4640.5|4646.3|4640.3|4646.8|4640.8|4646.3|4640.3|2
1613464490000|2021-02-16 08:34:50|4646|4640|4645.8|4639.8|4646|4640|4645.8|4639.8|0
1613464500000|2021-02-16 08:35:00|4645.3|4639.3|4645.5|4639.5|4645.7|4639.7|4645.3|4639.3|2
1613464540000|2021-02-16 08:35:40|4645.7|4639.7|4646.8|4640.8|4646.8|4640.8|4645.7|4639.7|1
1613464560000|2021-02-16 08:36:00|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1613464570000|2021-02-16 08:36:10|4648|4642|4648|4642|4648|4642|4648|4642|0
1613464580000|2021-02-16 08:36:20|4647.8|4641.8|4648.5|4642.5|4648.5|4642.5|4647.8|4641.8|0
1613464590000|2021-02-16 08:36:30|4648.8|4642.8|4649.2|4643.2|4649.7|4643.7|4648.8|4642.8|3
1613464600000|2021-02-16 08:36:40|4649.5|4643.5|4652|4646|4652|4646|4649.5|4643.5|9
1613464610000|2021-02-16 08:36:50|4651|4645|4651|4645|4651|4645|4651|4645|2
1613464620000|2021-02-16 08:37:00|4650.8|4644.8|4649.5|4643.5|4650.8|4644.8|4649.3|4643.3|22
1613464630000|2021-02-16 08:37:10|4649.3|4643.3|4649.8|4643.8|4650|4644|4649.3|4643.3|1
1613464640000|2021-02-16 08:37:20|4650.5|4644.5|4650|4644|4650.5|4644.5|4650|4644|0
1613464650000|2021-02-16 08:37:30|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1613464670000|2021-02-16 08:37:50|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1613464680000|2021-02-16 08:38:00|4650.2|4644.2|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|1
1613464690000|2021-02-16 08:38:10|4651|4645|4651|4645|4651|4645|4651|4645|0
1613464700000|2021-02-16 08:38:20|4650.6|4644.6|4647.8|4641.8|4650.6|4644.6|4647.8|4641.8|1
1613464710000|2021-02-16 08:38:30|4647.5|4641.5|4647.8|4641.8|4647.8|4641.8|4647.5|4641.5|0
1613464730000|2021-02-16 08:38:50|4647.6|4641.6|4646.5|4640.5|4647.8|4641.8|4646.5|4640.5|0
1613464740000|2021-02-16 08:39:00|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.5|4640.5|0
1613464750000|2021-02-16 08:39:10|4647.5|4641.5|4647.2|4641.2|4647.5|4641.5|4647.2|4641.2|2
1613464760000|2021-02-16 08:39:20|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.2|4641.2|0
1613464780000|2021-02-16 08:39:40|4647.2|4641.2|4647|4641|4647.2|4641.2|4647|4641|0
1613464790000|2021-02-16 08:39:50|4647.5|4641.5|4648|4642|4648|4642|4647.5|4641.5|0
1613464800000|2021-02-16 08:40:00|4648.2|4642.2|4649.5|4643.5|4649.5|4643.5|4648.2|4642.2|2
1613464810000|2021-02-16 08:40:10|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1613464820000|2021-02-16 08:40:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1613464830000|2021-02-16 08:40:30|4650.3|4644.3|4650.5|4644.5|4650.5|4644.5|4650|4644|1
1613464840000|2021-02-16 08:40:40|4651.5|4645.5|4651.2|4645.2|4651.5|4645.5|4651.2|4645.2|3
1613464850000|2021-02-16 08:40:50|4651|4645|4650.5|4644.5|4651|4645|4650.5|4644.5|1
1613464860000|2021-02-16 08:41:00|4650.8|4644.8|4650.5|4644.5|4650.8|4644.8|4650.5|4644.5|0
1613464870000|2021-02-16 08:41:10|4650.8|4644.8|4653.2|4647.2|4655|4649|4650.8|4644.8|16
1613464880000|2021-02-16 08:41:20|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|5
1613464890000|2021-02-16 08:41:30|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|1
1613464900000|2021-02-16 08:41:40|4654.3|4648.3|4653.3|4647.3|4654.3|4648.3|4653|4647|0
1613464910000|2021-02-16 08:41:50|4652.3|4646.3|4653|4647|4653|4647|4652.3|4646.3|1
1613464940000|2021-02-16 08:42:20|4653.2|4647.2|4653.5|4647.5|4653.5|4647.5|4653.2|4647.2|0
1613464950000|2021-02-16 08:42:30|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|2
1613464960000|2021-02-16 08:42:40|4655.1|4649.1|4655.3|4649.3|4655.3|4649.3|4655.1|4649.1|1
1613464970000|2021-02-16 08:42:50|4655.1|4649.1|4655.5|4649.5|4655.5|4649.5|4654.5|4648.5|21
1613464980000|2021-02-16 08:43:00|4655.2|4649.2|4655.5|4649.5|4655.5|4649.5|4655.2|4649.2|0
1613464990000|2021-02-16 08:43:10|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|0
1613465000000|2021-02-16 08:43:20|4654.5|4648.5|4655|4649|4655|4649|4654.5|4648.5|2
1613465010000|2021-02-16 08:43:30|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|0
1613465020000|2021-02-16 08:43:40|4654.5|4648.5|4659.7|4653.7|4660.7|4654.7|4654.4|4648.4|464
1613465030000|2021-02-16 08:43:50|4659.9|4653.9|4660|4654|4661.3|4655.3|4659.8|4653.8|4
1613465040000|2021-02-16 08:44:00|4659.8|4653.8|4662.3|4656.3|4663.1|4657.1|4659.8|4653.8|2
1613465050000|2021-02-16 08:44:10|4662.1|4656.1|4660.6|4654.6|4663.5|4657.5|4660.6|4654.6|19
1613465060000|2021-02-16 08:44:20|||||||||4
1613465070000|2021-02-16 08:44:30|4660.8|4654.8|4661.6|4655.6|4661.6|4655.6|4660.8|4654.8|2
1613465080000|2021-02-16 08:44:40|4662.1|4656.1|4661.3|4655.3|4662.1|4656.1|4661.3|4655.3|0
1613465090000|2021-02-16 08:44:50|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|5
1613465100000|2021-02-16 08:45:00|4659.6|4653.6|4659.1|4653.1|4659.6|4653.6|4659.1|4653.1|3
1613465110000|2021-02-16 08:45:10|4659.4|4653.4|4659.6|4653.6|4660.1|4654.1|4659.4|4653.4|1
1613465120000|2021-02-16 08:45:20|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|1
1613465130000|2021-02-16 08:45:30|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.3|4653.3|0
1613465140000|2021-02-16 08:45:40|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1613465150000|2021-02-16 08:45:50|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|0
1613465160000|2021-02-16 08:46:00|4659.1|4653.1|4658.6|4652.6|4659.1|4653.1|4658.6|4652.6|1
1613465170000|2021-02-16 08:46:10|4658.4|4652.4|4657.6|4651.6|4658.4|4652.4|4657.6|4651.6|1
1613465200000|2021-02-16 08:46:40|4658.1|4652.1|4658.4|4652.4|4658.9|4652.9|4657.6|4651.6|4
1613465210000|2021-02-16 08:46:50|4658.1|4652.1|4657.9|4651.9|4658.1|4652.1|4657.9|4651.9|0
1613465230000|2021-02-16 08:47:10|4658.9|4652.9|4658.6|4652.6|4659.1|4653.1|4658.6|4652.6|5
1613465240000|2021-02-16 08:47:20|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1613465250000|2021-02-16 08:47:30|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1613465260000|2021-02-16 08:47:40|4658.3|4652.3|4656.9|4650.9|4658.3|4652.3|4656.6|4650.6|3
1613465270000|2021-02-16 08:47:50|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.7|4649.7|2
1613465280000|2021-02-16 08:48:00|4655.6|4649.6|4654.9|4648.9|4655.9|4649.9|4654.9|4648.9|0
1613465290000|2021-02-16 08:48:10|4653.9|4647.9|4654.9|4648.9|4654.9|4648.9|4653.9|4647.9|3
1613465300000|2021-02-16 08:48:20|4654.6|4648.6|4655.1|4649.1|4655.1|4649.1|4654.6|4648.6|0
1613465320000|2021-02-16 08:48:40|4654.9|4648.9|4654.6|4648.6|4654.9|4648.9|4654.6|4648.6|2
1613465340000|2021-02-16 08:49:00|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|3
1613465350000|2021-02-16 08:49:10|4655.6|4649.6|4655.6|4649.6|4655.9|4649.9|4655.6|4649.6|0
1613465360000|2021-02-16 08:49:20|4656.1|4650.1|4655.6|4649.6|4656.1|4650.1|4655.6|4649.6|1
1613465370000|2021-02-16 08:49:30|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1613465380000|2021-02-16 08:49:40|4655.6|4649.6|4655.6|4649.6|4655.9|4649.9|4655.6|4649.6|0
1613465390000|2021-02-16 08:49:50|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.6|4649.6|1
1613465400000|2021-02-16 08:50:00|4656.6|4650.6|4657.6|4651.6|4657.6|4651.6|4656.6|4650.6|0
1613465420000|2021-02-16 08:50:20|4657.3|4651.3|4656.9|4650.9|4657.3|4651.3|4656.6|4650.6|0
1613465430000|2021-02-16 08:50:30|4656.6|4650.6|4656.6|4650.6|4656.9|4650.9|4656.6|4650.6|0
1613465440000|2021-02-16 08:50:40|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|9
1613465450000|2021-02-16 08:50:50|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|2
1613465460000|2021-02-16 08:51:00|4656.9|4650.9|4656.6|4650.6|4656.9|4650.9|4656.6|4650.6|1
1613465470000|2021-02-16 08:51:10|4656.9|4650.9|4658.6|4652.6|4658.6|4652.6|4656.9|4650.9|1
1613465480000|2021-02-16 08:51:20|4658.1|4652.1|4658.6|4652.6|4658.6|4652.6|4658.1|4652.1|0
1613465490000|2021-02-16 08:51:30|4658.1|4652.1|4659.1|4653.1|4659.1|4653.1|4658.1|4652.1|1
1613465510000|2021-02-16 08:51:50|4658.6|4652.6|4658.4|4652.4|4658.6|4652.6|4658.4|4652.4|0
1613465520000|2021-02-16 08:52:00|4657.9|4651.9|4656.6|4650.6|4657.9|4651.9|4656.6|4650.6|1
1613465530000|2021-02-16 08:52:10|4656.9|4650.9|4657.3|4651.3|4657.5|4651.5|4656.1|4650.1|10
1613465540000|2021-02-16 08:52:20|4657.4|4651.4|4656.6|4650.6|4657.4|4651.4|4656.6|4650.6|0
1613465550000|2021-02-16 08:52:30|4657.1|4651.1|4656.6|4650.6|4657.1|4651.1|4656.6|4650.6|1
1613465560000|2021-02-16 08:52:40|4657.6|4651.6|4657.6|4651.6|4657.9|4651.9|4657.6|4651.6|0
1613465570000|2021-02-16 08:52:50|4657|4651|4657.6|4651.6|4657.6|4651.6|4656.4|4650.4|10
1613465580000|2021-02-16 08:53:00|4657.9|4651.9|4658.4|4652.4|4658.4|4652.4|4657.9|4651.9|0
1613465590000|2021-02-16 08:53:10|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.6|4652.6|11
1613465600000|2021-02-16 08:53:20|4658.6|4652.6|4657.9|4651.9|4658.6|4652.6|4657.9|4651.9|2
1613465610000|2021-02-16 08:53:30|4657.7|4651.7|4657.9|4651.9|4657.9|4651.9|4657.4|4651.4|1
1613465620000|2021-02-16 08:53:40|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1613465640000|2021-02-16 08:54:00|4657.4|4651.4|4656.1|4650.1|4657.4|4651.4|4656.1|4650.1|2
1613465650000|2021-02-16 08:54:10|4657.9|4651.9|4657.9|4651.9|4658.1|4652.1|4657.9|4651.9|6
1613465660000|2021-02-16 08:54:20|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|1
1613465670000|2021-02-16 08:54:30|4657.4|4651.4|4657.1|4651.1|4657.4|4651.4|4657.1|4651.1|0
1613465680000|2021-02-16 08:54:40|4656.9|4650.9|4656.4|4650.4|4656.9|4650.9|4656.4|4650.4|0
1613465690000|2021-02-16 08:54:50|4657.4|4651.4|4657.6|4651.6|4657.6|4651.6|4657.4|4651.4|3
1613465710000|2021-02-16 08:55:10|4658|4652|4658.6|4652.6|4658.6|4652.6|4658|4652|13
1613465720000|2021-02-16 08:55:20|4659.1|4653.1|4660.6|4654.6|4660.6|4654.6|4659.1|4653.1|2
1613465730000|2021-02-16 08:55:30|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613465750000|2021-02-16 08:55:50|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.1|4655.1|1
1613465760000|2021-02-16 08:56:00|4660.9|4654.9|4660.4|4654.4|4660.9|4654.9|4660.4|4654.4|2
1613465770000|2021-02-16 08:56:10|4660.9|4654.9|4658.2|4652.2|4661.2|4655.2|4658.2|4652.2|7
1613465780000|2021-02-16 08:56:20|4661.6|4655.6|4661.9|4655.9|4661.9|4655.9|4661.4|4655.4|9
1613465790000|2021-02-16 08:56:30|4661.6|4655.6|4663.1|4657.1|4663.6|4657.6|4661.6|4655.6|11
1613465800000|2021-02-16 08:56:40|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|1
1613465810000|2021-02-16 08:56:50|4665.1|4659.1|4670.2|4664.2|4670.2|4664.2|4665.1|4659.1|20
1613465820000|2021-02-16 08:57:00|4670.4|4664.4|4670.2|4664.2|4670.4|4664.4|4669.7|4663.7|4
1613465830000|2021-02-16 08:57:10|4672.5|4666.5|4670.2|4664.2|4672.5|4666.5|4670.2|4664.2|9
1613465840000|2021-02-16 08:57:20|4669.7|4663.7|4671.2|4665.2|4671.2|4665.2|4669.2|4663.2|3
1613465850000|2021-02-16 08:57:30|4670.9|4664.9|4670.2|4664.2|4671.2|4665.2|4669.7|4663.7|3
1613465860000|2021-02-16 08:57:40|4669.4|4663.4|4670.2|4664.2|4670.7|4664.7|4669.4|4663.4|11
1613465870000|2021-02-16 08:57:50|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1613465880000|2021-02-16 08:58:00|4670.9|4664.9|4669.2|4663.2|4671|4665|4669.2|4663.2|1
1613465900000|2021-02-16 08:58:20|||||||||1
1613465920000|2021-02-16 08:58:40|4669|4663|4670.2|4664.2|4670.2|4664.2|4669|4663|2
1613465930000|2021-02-16 08:58:50|4670.7|4664.7|4671.7|4665.7|4671.7|4665.7|4670.7|4664.7|1
1613465940000|2021-02-16 08:59:00|4672.2|4666.2|4675.2|4669.2|4675.2|4669.2|4671.6|4665.6|19
1613465950000|2021-02-16 08:59:10|4674.9|4668.9|4674.6|4668.6|4674.9|4668.9|4674.6|4668.6|1
1613465960000|2021-02-16 08:59:20|4674.8|4668.8|4674.2|4668.2|4675.1|4669.1|4673.9|4667.9|6
1613465970000|2021-02-16 08:59:30|4673.9|4667.9|4673.9|4667.9|4674.4|4668.4|4673.9|4667.9|1
1613465980000|2021-02-16 08:59:40|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|0
1613465990000|2021-02-16 08:59:50|4673.9|4667.9|4674.2|4668.2|4674.2|4668.2|4673.9|4667.9|0
1613466000000|2021-02-16 09:00:00|4673.9|4667.9|4673.4|4667.4|4673.9|4667.9|4673.4|4667.4|0
1613466010000|2021-02-16 09:00:10|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.4|4667.4|14
1613466020000|2021-02-16 09:00:20|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|1
1613466030000|2021-02-16 09:00:30|4673.9|4667.9|4674.6|4668.6|4674.6|4668.6|4673.6|4667.6|1
1613466050000|2021-02-16 09:00:50|4675.1|4669.1|4674.9|4668.9|4675.1|4669.1|4674.4|4668.4|2
1613466060000|2021-02-16 09:01:00|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|1
1613466070000|2021-02-16 09:01:10|4675.4|4669.4|4674.9|4668.9|4675.4|4669.4|4674.9|4668.9|0
1613466080000|2021-02-16 09:01:20|4674.4|4668.4|4674.2|4668.2|4674.6|4668.6|4673.9|4667.9|7
1613466090000|2021-02-16 09:01:30|4673.9|4667.9|4674.9|4668.9|4674.9|4668.9|4673.9|4667.9|1
1613466100000|2021-02-16 09:01:40|4674.4|4668.4|4673.4|4667.4|4674.4|4668.4|4673.4|4667.4|1
1613466110000|2021-02-16 09:01:50|||||||||1
1613466130000|2021-02-16 09:02:10|4673.1|4667.1|4671.7|4665.7|4673.1|4667.1|4671.4|4665.4|28
1613466140000|2021-02-16 09:02:20|4671.5|4665.5|4671.2|4665.2|4671.5|4665.5|4671|4665|4
1613466150000|2021-02-16 09:02:30|||||||||1
1613466160000|2021-02-16 09:02:40|4671|4665|4671.2|4665.2|4671.2|4665.2|4670.9|4664.9|1
1613466170000|2021-02-16 09:02:50|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1613466180000|2021-02-16 09:03:00|4671.2|4665.2|4670.9|4664.9|4671.2|4665.2|4670.6|4664.6|4
1613466190000|2021-02-16 09:03:10|4670.7|4664.7|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|3
1613466200000|2021-02-16 09:03:20|4669.9|4663.9|4669.2|4663.2|4669.9|4663.9|4668.9|4662.9|1
1613466220000|2021-02-16 09:03:40|4669|4663|4668.4|4662.4|4669|4663|4668.4|4662.4|1
1613466230000|2021-02-16 09:03:50|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.4|4661.4|2
1613466240000|2021-02-16 09:04:00|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|0
1613466250000|2021-02-16 09:04:10|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|1
1613466260000|2021-02-16 09:04:20|4666.1|4660.1|4665.9|4659.9|4666.1|4660.1|4665.4|4659.4|2
1613466270000|2021-02-16 09:04:30|4665.6|4659.6|4666.9|4660.9|4666.9|4660.9|4665.4|4659.4|5
1613466280000|2021-02-16 09:04:40|4667.1|4661.1|4668.6|4662.6|4668.6|4662.6|4667.1|4661.1|1
1613466290000|2021-02-16 09:04:50|4668.1|4662.1|4667.6|4661.6|4668.1|4662.1|4667.6|4661.6|6
1613466300000|2021-02-16 09:05:00|4667.4|4661.4|4666.9|4660.9|4667.6|4661.6|4666.6|4660.6|1
1613466310000|2021-02-16 09:05:10|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613466340000|2021-02-16 09:05:40|4667|4661|4667.6|4661.6|4667.6|4661.6|4667|4661|3
1613466350000|2021-02-16 09:05:50|4667.4|4661.4|4667.6|4661.6|4667.6|4661.6|4667.4|4661.4|1
1613466360000|2021-02-16 09:06:00|4668.1|4662.1|4668.9|4662.9|4668.9|4662.9|4668.1|4662.1|0
1613466380000|2021-02-16 09:06:20|4669.1|4663.1|4669.6|4663.6|4669.9|4663.9|4669.1|4663.1|0
1613466410000|2021-02-16 09:06:50|4669.9|4663.9|4670.6|4664.6|4670.6|4664.6|4669.9|4663.9|2
1613466420000|2021-02-16 09:07:00|4670.4|4664.4|4669.6|4663.6|4670.4|4664.4|4669.6|4663.6|2
1613466430000|2021-02-16 09:07:10|4669.4|4663.4|4665.2|4659.2|4669.4|4663.4|4664.9|4658.9|25
1613466440000|2021-02-16 09:07:20|4665.4|4659.4|4666.2|4660.2|4666.2|4660.2|4665.4|4659.4|1
1613466450000|2021-02-16 09:07:30|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|84
1613466460000|2021-02-16 09:07:40|4663.7|4657.7|4664.2|4658.2|4664.2|4658.2|4663.4|4657.4|1
1613466470000|2021-02-16 09:07:50|4663.9|4657.9|4663.2|4657.2|4663.9|4657.9|4662.7|4656.7|47
1613466480000|2021-02-16 09:08:00|4662.3|4656.3|4663.2|4657.2|4663.2|4657.2|4659.7|4653.7|50
1613466490000|2021-02-16 09:08:10|4663.7|4657.7|4663.2|4657.2|4663.7|4657.7|4663.2|4657.2|1
1613466500000|2021-02-16 09:08:20|4663|4657|4662.5|4656.5|4663.2|4657.2|4662.5|4656.5|1
1613466510000|2021-02-16 09:08:30|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613466540000|2021-02-16 09:09:00|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1613466550000|2021-02-16 09:09:10|4663.8|4657.8|4663.5|4657.5|4663.8|4657.8|4663.5|4657.5|0
1613466560000|2021-02-16 09:09:20|4663.7|4657.7|4663.2|4657.2|4664|4658|4663.2|4657.2|0
1613466580000|2021-02-16 09:09:40|4663.4|4657.4|4663.2|4657.2|4663.7|4657.7|4663.2|4657.2|1
1613466590000|2021-02-16 09:09:50|4663|4657|4662.5|4656.5|4663|4657|4662|4656|0
1613466620000|2021-02-16 09:10:20|4661.5|4655.5|4661.8|4655.8|4661.8|4655.8|4661.3|4655.3|4
1613466640000|2021-02-16 09:10:40|4662|4656|4662.9|4656.9|4662.9|4656.9|4662|4656|0
1613466650000|2021-02-16 09:10:50|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1613466660000|2021-02-16 09:11:00|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1613466690000|2021-02-16 09:11:30|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|1
1613466700000|2021-02-16 09:11:40|4664.2|4658.2|4665.2|4659.2|4665.2|4659.2|4664.2|4658.2|3
1613466730000|2021-02-16 09:12:10|4664|4658|4664|4658|4664|4658|4664|4658|2
1613466740000|2021-02-16 09:12:20|4663.5|4657.5|4662|4656|4663.5|4657.5|4662|4656|3
1613466750000|2021-02-16 09:12:30|4662.2|4656.2|4662.2|4656.2|4662.5|4656.5|4662.2|4656.2|2
1613466760000|2021-02-16 09:12:40|4662.8|4656.8|4662.7|4656.7|4663|4657|4662.5|4656.5|0
1613466770000|2021-02-16 09:12:50|4663|4657|4663|4657|4663|4657|4663|4657|0
1613466790000|2021-02-16 09:13:10|4662.2|4656.2|4662.2|4656.2|4662.5|4656.5|4662.2|4656.2|2
1613466800000|2021-02-16 09:13:20|||||||||1
1613466810000|2021-02-16 09:13:30|4662|4656|4662|4656|4662|4656|4662|4656|0
1613466820000|2021-02-16 09:13:40|4661.7|4655.7|4660.2|4654.2|4661.7|4655.7|4660.2|4654.2|0
1613466830000|2021-02-16 09:13:50|4660|4654|4659.7|4653.7|4660|4654|4659.7|4653.7|1
1613466840000|2021-02-16 09:14:00|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|1
1613466850000|2021-02-16 09:14:10|4659.8|4653.8|4659.2|4653.2|4659.8|4653.8|4659.2|4653.2|0
1613466860000|2021-02-16 09:14:20|4659|4653|4659.5|4653.5|4660.5|4654.5|4659|4653|7
1613466870000|2021-02-16 09:14:30|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|0
1613466900000|2021-02-16 09:15:00|4659.8|4653.8|4660.2|4654.2|4660.5|4654.5|4659.5|4653.5|0
1613466910000|2021-02-16 09:15:10|4660|4654|4660|4654|4660|4654|4660|4654|0
1613466930000|2021-02-16 09:15:30|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|1
1613466940000|2021-02-16 09:15:40|4657.7|4651.7|4656.9|4650.9|4657.7|4651.7|4656.6|4650.6|6
1613466950000|2021-02-16 09:15:50|4656.4|4650.4|4655.9|4649.9|4656.4|4650.4|4654.9|4648.9|5
1613466960000|2021-02-16 09:16:00|4655.4|4649.4|4655|4649|4655.4|4649.4|4653.5|4647.5|20
1613466970000|2021-02-16 09:16:10|4655.6|4649.6|4656.2|4650.2|4656.2|4650.2|4655.6|4649.6|1
1613466980000|2021-02-16 09:16:20|4656.5|4650.5|4655.6|4649.6|4656.5|4650.5|4655.2|4649.2|1
1613466990000|2021-02-16 09:16:30|4655.9|4649.9|4656.2|4650.2|4656.2|4650.2|4655.9|4649.9|0
1613467000000|2021-02-16 09:16:40|4655.4|4649.4|4654.6|4648.6|4655.4|4649.4|4654.6|4648.6|3
1613467010000|2021-02-16 09:16:50|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.6|4648.6|0
1613467020000|2021-02-16 09:17:00|4654.6|4648.6|4653.9|4647.9|4654.6|4648.6|4653.9|4647.9|0
1613467030000|2021-02-16 09:17:10|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.7|4646.7|1
1613467040000|2021-02-16 09:17:20|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4652.9|4646.9|1
1613467050000|2021-02-16 09:17:30|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654.4|4648.4|3
1613467070000|2021-02-16 09:17:50|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1613467080000|2021-02-16 09:18:00|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654.4|4648.4|1
1613467090000|2021-02-16 09:18:10|4654.6|4648.6|4654.4|4648.4|4654.6|4648.6|4654.4|4648.4|0
1613467100000|2021-02-16 09:18:20|4654.1|4648.1|4654.4|4648.4|4654.6|4648.6|4654.1|4648.1|4
1613467110000|2021-02-16 09:18:30|4655.1|4649.1|4653.7|4647.7|4655.1|4649.1|4653.7|4647.7|6
1613467120000|2021-02-16 09:18:40|4653.3|4647.3|4652.4|4646.4|4653.3|4647.3|4652.4|4646.4|1
1613467130000|2021-02-16 09:18:50|4652.1|4646.1|4650.7|4644.7|4652.1|4646.1|4650.7|4644.7|8
1613467140000|2021-02-16 09:19:00|4651.1|4645.1|4649.9|4643.9|4651.4|4645.4|4649.6|4643.6|19
1613467150000|2021-02-16 09:19:10|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1613467160000|2021-02-16 09:19:20|4650.4|4644.4|4650.6|4644.6|4650.9|4644.9|4650.4|4644.4|2
1613467170000|2021-02-16 09:19:30|4650.4|4644.4|4651.4|4645.4|4651.4|4645.4|4650.4|4644.4|3
1613467180000|2021-02-16 09:19:40|4651|4645|4651|4645|4651|4645|4651|4645|2
1613467200000|2021-02-16 09:20:00|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|1
1613467210000|2021-02-16 09:20:10|4651.1|4645.1|4651.7|4645.7|4651.7|4645.7|4650.9|4644.9|2
1613467230000|2021-02-16 09:20:30|4651.4|4645.4|4651.2|4645.2|4651.4|4645.4|4651.2|4645.2|1
1613467240000|2021-02-16 09:20:40|4651.4|4645.4|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|2
1613467250000|2021-02-16 09:20:50|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1613467260000|2021-02-16 09:21:00|4652.4|4646.4|4652.4|4646.4|4652.9|4646.9|4652.4|4646.4|1
1613467270000|2021-02-16 09:21:10|4652|4646|4650.2|4644.2|4652|4646|4650.2|4644.2|11
1613467280000|2021-02-16 09:21:20|4650.4|4644.4|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|0
1613467290000|2021-02-16 09:21:30|4650|4644|4649.4|4643.4|4650|4644|4649.4|4643.4|0
1613467300000|2021-02-16 09:21:40|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1613467320000|2021-02-16 09:22:00|4649.4|4643.4|4649.4|4643.4|4649.7|4643.7|4649.4|4643.4|4
1613467360000|2021-02-16 09:22:40|4649.9|4643.9|4650.4|4644.4|4650.4|4644.4|4649.9|4643.9|2
1613467370000|2021-02-16 09:22:50|4650.7|4644.7|4650.9|4644.9|4650.9|4644.9|4650.7|4644.7|1
1613467390000|2021-02-16 09:23:10|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1613467400000|2021-02-16 09:23:20|4649.9|4643.9|4650.6|4644.6|4650.6|4644.6|4649.9|4643.9|1
1613467410000|2021-02-16 09:23:30|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1613467420000|2021-02-16 09:23:40|4649.9|4643.9|4648.9|4642.9|4649.9|4643.9|4648.9|4642.9|2
1613467430000|2021-02-16 09:23:50|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1613467450000|2021-02-16 09:24:10|4648.3|4642.3|4645.9|4639.9|4648.3|4642.3|4645.9|4639.9|20
1613467460000|2021-02-16 09:24:20|4645.4|4639.4|4645.2|4639.2|4645.9|4639.9|4644.9|4638.9|2
1613467470000|2021-02-16 09:24:30|4644.9|4638.9|4645.6|4639.6|4645.9|4639.9|4644.7|4638.7|2
1613467480000|2021-02-16 09:24:40|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|1
1613467490000|2021-02-16 09:24:50|4645.9|4639.9|4646.9|4640.9|4646.9|4640.9|4645.9|4639.9|0
1613467500000|2021-02-16 09:25:00|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1613467510000|2021-02-16 09:25:10|4646.9|4640.9|4646.6|4640.6|4646.9|4640.9|4646.6|4640.6|0
1613467520000|2021-02-16 09:25:20|4646.4|4640.4|4646.9|4640.9|4646.9|4640.9|4646.4|4640.4|1
1613467530000|2021-02-16 09:25:30|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|0
1613467540000|2021-02-16 09:25:40|4646.2|4640.2|4645.9|4639.9|4646.2|4640.2|4645.9|4639.9|0
1613467550000|2021-02-16 09:25:50|4645.7|4639.7|4645.9|4639.9|4645.9|4639.9|4645.4|4639.4|1
1613467560000|2021-02-16 09:26:00|4645.7|4639.7|4646.6|4640.6|4646.6|4640.6|4645.1|4639.1|1
1613467580000|2021-02-16 09:26:20|4646.1|4640.1|4646.2|4640.2|4646.6|4640.6|4645.4|4639.4|4
1613467590000|2021-02-16 09:26:30|4646.4|4640.4|4646.6|4640.6|4646.6|4640.6|4645.4|4639.4|4
1613467610000|2021-02-16 09:26:50|4646.9|4640.9|4647.4|4641.4|4647.4|4641.4|4646.9|4640.9|0
1613467620000|2021-02-16 09:27:00|4646.9|4640.9|4647.6|4641.6|4647.9|4641.9|4646.9|4640.9|2
1613467630000|2021-02-16 09:27:10|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|3
1613467640000|2021-02-16 09:27:20|4648.9|4642.9|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|1
1613467650000|2021-02-16 09:27:30|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1613467670000|2021-02-16 09:27:50|4649.2|4643.2|4649.4|4643.4|4649.4|4643.4|4648.9|4642.9|0
1613467680000|2021-02-16 09:28:00|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|1
1613467710000|2021-02-16 09:28:30|4648.9|4642.9|4648.9|4642.9|4649.4|4643.4|4648.9|4642.9|0
1613467720000|2021-02-16 09:28:40|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1613467730000|2021-02-16 09:28:50|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1613467740000|2021-02-16 09:29:00|4648.6|4642.6|4646.6|4640.6|4648.6|4642.6|4646.6|4640.6|2
1613467750000|2021-02-16 09:29:10|4646.8|4640.8|4646.4|4640.4|4646.8|4640.8|4646.4|4640.4|2
1613467760000|2021-02-16 09:29:20|4646.2|4640.2|4645.4|4639.4|4646.2|4640.2|4644.9|4638.9|3
1613467770000|2021-02-16 09:29:30|4645.7|4639.7|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|5
1613467790000|2021-02-16 09:29:50|4646.7|4640.7|4646.9|4640.9|4646.9|4640.9|4646.7|4640.7|1
1613467800000|2021-02-16 09:30:00|4646.4|4640.4|4645.7|4639.7|4646.4|4640.4|4644.7|4638.7|11
1613467810000|2021-02-16 09:30:10|4645.4|4639.4|4646.2|4640.2|4646.2|4640.2|4644.9|4638.9|4
1613467820000|2021-02-16 09:30:20|4647.2|4641.2|4646.9|4640.9|4647.2|4641.2|4646.9|4640.9|0
1613467830000|2021-02-16 09:30:30|4647.2|4641.2|4646.9|4640.9|4647.9|4641.9|4646.2|4640.2|1
1613467840000|2021-02-16 09:30:40|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.7|4639.7|10
1613467850000|2021-02-16 09:30:50|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|3
1613467860000|2021-02-16 09:31:00|||||||||3
1613467880000|2021-02-16 09:31:20|||||||||3
1613467890000|2021-02-16 09:31:30|4645.2|4639.2|4644.2|4638.2|4645.2|4639.2|4644.2|4638.2|6
1613467900000|2021-02-16 09:31:40|4643.7|4637.7|4644|4638|4644|4638|4643.7|4637.7|4
1613467910000|2021-02-16 09:31:50|4643.8|4637.8|4641.2|4635.2|4643.8|4637.8|4640.7|4634.7|8
1613467920000|2021-02-16 09:32:00|4641|4635|4641.2|4635.2|4641.2|4635.2|4641|4635|5
1613467930000|2021-02-16 09:32:10|4641.5|4635.5|4641.2|4635.2|4642.7|4636.7|4640.7|4634.7|9
1613467940000|2021-02-16 09:32:20|4640.7|4634.7|4641.7|4635.7|4641.7|4635.7|4640.7|4634.7|4
1613467950000|2021-02-16 09:32:30|4641.4|4635.4|4641.2|4635.2|4641.4|4635.4|4640.7|4634.7|4
1613467960000|2021-02-16 09:32:40|4641.5|4635.5|4642.2|4636.2|4642.2|4636.2|4641.5|4635.5|5
1613467980000|2021-02-16 09:33:00|4642|4636|4641.5|4635.5|4642.2|4636.2|4640.7|4634.7|3
1613467990000|2021-02-16 09:33:10|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|0
1613468000000|2021-02-16 09:33:20|4641|4635|4641.2|4635.2|4641.2|4635.2|4641|4635|2
1613468030000|2021-02-16 09:33:50|4642|4636|4642|4636|4642|4636|4642|4636|0
1613468040000|2021-02-16 09:34:00|4641.2|4635.2|4642.2|4636.2|4642.2|4636.2|4641.2|4635.2|5
1613468070000|2021-02-16 09:34:30|4641.7|4635.7|4642.7|4636.7|4642.7|4636.7|4641.7|4635.7|0
1613468080000|2021-02-16 09:34:40|4643|4637|4643|4637|4643|4637|4643|4637|0
1613468090000|2021-02-16 09:34:50|4642.7|4636.7|4642.5|4636.5|4642.7|4636.7|4642|4636|2
1613468100000|2021-02-16 09:35:00|4642.2|4636.2|4642.5|4636.5|4642.7|4636.7|4642.2|4636.2|1
1613468110000|2021-02-16 09:35:10|4642.2|4636.2|4642.5|4636.5|4642.5|4636.5|4642.2|4636.2|0
1613468120000|2021-02-16 09:35:20|4642|4636|4642.5|4636.5|4642.5|4636.5|4642|4636|0
1613468130000|2021-02-16 09:35:30|4642.2|4636.2|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|0
1613468140000|2021-02-16 09:35:40|4642|4636|4642|4636|4642|4636|4642|4636|0
1613468150000|2021-02-16 09:35:50|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|1
1613468160000|2021-02-16 09:36:00|4641.7|4635.7|4639.5|4633.5|4641.7|4635.7|4639.2|4633.2|3
1613468170000|2021-02-16 09:36:10|4639.7|4633.7|4638.7|4632.7|4639.7|4633.7|4638.2|4632.2|9
1613468180000|2021-02-16 09:36:20|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638.2|4632.2|1
1613468190000|2021-02-16 09:36:30|4639.2|4633.2|4638.2|4632.2|4639.2|4633.2|4638.2|4632.2|3
1613468200000|2021-02-16 09:36:40|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|7
1613468210000|2021-02-16 09:36:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1613468220000|2021-02-16 09:37:00|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|6
1613468230000|2021-02-16 09:37:10|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|6
1613468240000|2021-02-16 09:37:20|4638|4632|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|4
1613468250000|2021-02-16 09:37:30|4637.5|4631.5|4637.7|4631.7|4638|4632|4637.5|4631.5|4
1613468260000|2021-02-16 09:37:40|4638.2|4632.2|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|5
1613468280000|2021-02-16 09:38:00|4638|4632|4638|4632|4638.2|4632.2|4637.7|4631.7|1
1613468290000|2021-02-16 09:38:10|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.5|4631.5|0
1613468300000|2021-02-16 09:38:20|4638|4632|4638|4632|4638|4632|4638|4632|0
1613468310000|2021-02-16 09:38:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638|4632|0
1613468320000|2021-02-16 09:38:40|4639.7|4633.7|4641|4635|4641|4635|4639.7|4633.7|6
1613468330000|2021-02-16 09:38:50|4641.5|4635.5|4640.7|4634.7|4641.5|4635.5|4640.7|4634.7|0
1613468340000|2021-02-16 09:39:00|4640.4|4634.4|4639.7|4633.7|4640.4|4634.4|4639.4|4633.4|0
1613468350000|2021-02-16 09:39:10|4639.9|4633.9|4638.9|4632.9|4639.9|4633.9|4638.9|4632.9|1
1613468360000|2021-02-16 09:39:20|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|2
1613468370000|2021-02-16 09:39:30|4638.4|4632.4|4637.7|4631.7|4638.4|4632.4|4637.7|4631.7|5
1613468390000|2021-02-16 09:39:50|4637.4|4631.4|4636.7|4630.7|4637.4|4631.4|4636.7|4630.7|10
1613468400000|2021-02-16 09:40:00|4636.5|4630.5|4637.7|4631.7|4637.7|4631.7|4636.2|4630.2|19
1613468430000|2021-02-16 09:40:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4637.9|4631.9|7
1613468450000|2021-02-16 09:40:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4
1613468460000|2021-02-16 09:41:00|4638.4|4632.4|4638.7|4632.7|4638.7|4632.7|4638.4|4632.4|1
1613468470000|2021-02-16 09:41:10|4638.9|4632.9|4638.7|4632.7|4638.9|4632.9|4638.7|4632.7|1
1613468480000|2021-02-16 09:41:20|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.7|4632.7|5
1613468490000|2021-02-16 09:41:30|4638.9|4632.9|4639.2|4633.2|4639.2|4633.2|4638.9|4632.9|1
1613468500000|2021-02-16 09:41:40|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|6
1613468510000|2021-02-16 09:41:50|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1613468520000|2021-02-16 09:42:00|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4640.4|4634.4|8
1613468530000|2021-02-16 09:42:10|4640.4|4634.4|4640.7|4634.7|4641.2|4635.2|4640.2|4634.2|12
1613468540000|2021-02-16 09:42:20|4640.9|4634.9|4641.2|4635.2|4641.2|4635.2|4640.9|4634.9|0
1613468550000|2021-02-16 09:42:30|4640.9|4634.9|4642.9|4636.9|4642.9|4636.9|4640.9|4634.9|7
1613468560000|2021-02-16 09:42:40|4643.2|4637.2|4642.9|4636.9|4643.2|4637.2|4642.9|4636.9|0
1613468580000|2021-02-16 09:43:00|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|0
1613468590000|2021-02-16 09:43:10|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|0
1613468600000|2021-02-16 09:43:20|4642.9|4636.9|4644.4|4638.4|4644.7|4638.7|4642.9|4636.9|15
1613468610000|2021-02-16 09:43:30|4643.9|4637.9|4644.2|4638.2|4644.4|4638.4|4643.9|4637.9|0
1613468620000|2021-02-16 09:43:40|4643.9|4637.9|4644.7|4638.7|4644.7|4638.7|4643.9|4637.9|0
1613468650000|2021-02-16 09:44:10|4645.4|4639.4|4645.7|4639.7|4645.7|4639.7|4645.4|4639.4|0
1613468670000|2021-02-16 09:44:30|4645.4|4639.4|4644.2|4638.2|4645.7|4639.7|4644.2|4638.2|0
1613468680000|2021-02-16 09:44:40|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4
1613468690000|2021-02-16 09:44:50|4643|4637|4642.7|4636.7|4643|4637|4642.4|4636.4|5
1613468700000|2021-02-16 09:45:00|4642.5|4636.5|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|1
1613468720000|2021-02-16 09:45:20|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1613468730000|2021-02-16 09:45:30|4643.4|4637.4|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|0
1613468740000|2021-02-16 09:45:40|4644.2|4638.2|4644.4|4638.4|4644.4|4638.4|4644.2|4638.2|0
1613468750000|2021-02-16 09:45:50|4644.2|4638.2|4644.4|4638.4|4644.4|4638.4|4644.2|4638.2|0
1613468760000|2021-02-16 09:46:00|4643.9|4637.9|4642.4|4636.4|4643.9|4637.9|4642.4|4636.4|3
1613468790000|2021-02-16 09:46:30|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|2
1613468800000|2021-02-16 09:46:40|||||||||2
1613468810000|2021-02-16 09:46:50|||||||||6
1613468820000|2021-02-16 09:47:00|4642|4636|4642.2|4636.2|4642.2|4636.2|4642|4636|0
1613468830000|2021-02-16 09:47:10|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|1
1613468870000|2021-02-16 09:47:50|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|1
1613468880000|2021-02-16 09:48:00|4642.4|4636.4|4642.7|4636.7|4642.9|4636.9|4642.2|4636.2|2
1613468890000|2021-02-16 09:48:10|4642.4|4636.4|4642.2|4636.2|4642.4|4636.4|4642.2|4636.2|0
1613468900000|2021-02-16 09:48:20|4642.7|4636.7|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|1
1613468910000|2021-02-16 09:48:30|4642.7|4636.7|4642.4|4636.4|4642.7|4636.7|4642.4|4636.4|1
1613468920000|2021-02-16 09:48:40|4641.9|4635.9|4640.7|4634.7|4641.9|4635.9|4640.7|4634.7|7
1613468930000|2021-02-16 09:48:50|4641.2|4635.2|4641.7|4635.7|4641.7|4635.7|4641.2|4635.2|5
1613468970000|2021-02-16 09:49:30|4641.5|4635.5|4641.7|4635.7|4642.2|4636.2|4641.4|4635.4|1
1613468990000|2021-02-16 09:49:50|4641.4|4635.4|4640.7|4634.7|4641.7|4635.7|4640.2|4634.2|10
1613469010000|2021-02-16 09:50:10|4641.4|4635.4|4641.7|4635.7|4641.7|4635.7|4641.4|4635.4|1
1613469030000|2021-02-16 09:50:30|4641.9|4635.9|4642.2|4636.2|4642.2|4636.2|4641.9|4635.9|0
1613469040000|2021-02-16 09:50:40|4640.7|4634.7|4641.2|4635.2|4641.2|4635.2|4640.7|4634.7|1
1613469050000|2021-02-16 09:50:50|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.4|4635.4|1
1613469060000|2021-02-16 09:51:00|4642.2|4636.2|4642.1|4636.1|4642.7|4636.7|4642.1|4636.1|6
1613469070000|2021-02-16 09:51:10|4641.9|4635.9|4641.7|4635.7|4641.9|4635.9|4641.7|4635.7|2
1613469080000|2021-02-16 09:51:20|4642.4|4636.4|4642.7|4636.7|4642.9|4636.9|4642.4|4636.4|1
1613469090000|2021-02-16 09:51:30|4642.9|4636.9|4642.7|4636.7|4642.9|4636.9|4642.4|4636.4|0
1613469100000|2021-02-16 09:51:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|0
1613469110000|2021-02-16 09:51:50|4643.2|4637.2|4644.2|4638.2|4644.2|4638.2|4643.2|4637.2|6
1613469120000|2021-02-16 09:52:00|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4
1613469130000|2021-02-16 09:52:10|4644.2|4638.2|4642.4|4636.4|4644.2|4638.2|4642.4|4636.4|4
1613469140000|2021-02-16 09:52:20|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|1
1613469160000|2021-02-16 09:52:40|4642.1|4636.1|4642.4|4636.4|4642.4|4636.4|4642.1|4636.1|1
1613469170000|2021-02-16 09:52:50|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|1
1613469180000|2021-02-16 09:53:00|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.2|4635.2|0
1613469210000|2021-02-16 09:53:30|4641.9|4635.9|4641.7|4635.7|4641.9|4635.9|4641.7|4635.7|0
1613469240000|2021-02-16 09:54:00|4642|4636|4642.7|4636.7|4642.9|4636.9|4642|4636|2
1613469250000|2021-02-16 09:54:10|4643.4|4637.4|4643.7|4637.7|4643.7|4637.7|4643.4|4637.4|0
1613469260000|2021-02-16 09:54:20|4643.4|4637.4|4644.7|4638.7|4644.9|4638.9|4643.4|4637.4|2
1613469270000|2021-02-16 09:54:30|4645.2|4639.2|4645.4|4639.4|4645.7|4639.7|4645.2|4639.2|1
1613469280000|2021-02-16 09:54:40|4645.2|4639.2|4645.7|4639.7|4645.7|4639.7|4645.2|4639.2|2
1613469290000|2021-02-16 09:54:50|4645.4|4639.4|4645.7|4639.7|4645.7|4639.7|4645.4|4639.4|0
1613469300000|2021-02-16 09:55:00|4646.1|4640.1|4647.4|4641.4|4647.7|4641.7|4646.1|4640.1|12
1613469310000|2021-02-16 09:55:10|4648.4|4642.4|4648.7|4642.7|4648.7|4642.7|4648.4|4642.4|2
1613469330000|2021-02-16 09:55:30|4648.4|4642.4|4648.2|4642.2|4648.4|4642.4|4648.2|4642.2|3
1613469340000|2021-02-16 09:55:40|4647.7|4641.7|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|1
1613469360000|2021-02-16 09:56:00|4648.4|4642.4|4648.7|4642.7|4648.7|4642.7|4648.4|4642.4|2
1613469410000|2021-02-16 09:56:50|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|3
1613469440000|2021-02-16 09:57:20|4648.7|4642.7|4648.7|4642.7|4649.2|4643.2|4648.2|4642.2|10
1613469460000|2021-02-16 09:57:40|4648.2|4642.2|4647.4|4641.4|4648.2|4642.2|4647.4|4641.4|1
1613469470000|2021-02-16 09:57:50|4647.2|4641.2|4648|4642|4648|4642|4647.2|4641.2|1
1613469480000|2021-02-16 09:58:00|4647.7|4641.7|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|0
1613469510000|2021-02-16 09:58:30|||||||||1
1613469520000|2021-02-16 09:58:40|4649.4|4643.4|4649.4|4643.4|4649.7|4643.7|4649.4|4643.4|1
1613469530000|2021-02-16 09:58:50|4649.7|4643.7|4649.7|4643.7|4650.4|4644.4|4649.4|4643.4|2
1613469540000|2021-02-16 09:59:00|4649.4|4643.4|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|0
1613469550000|2021-02-16 09:59:10|4650|4644|4649.4|4643.4|4650|4644|4648.9|4642.9|0
1613469560000|2021-02-16 09:59:20|4648.9|4642.9|4648.7|4642.7|4648.9|4642.9|4648.2|4642.2|5
1613469570000|2021-02-16 09:59:30|||||||||1
1613469580000|2021-02-16 09:59:40|4649.7|4643.7|4649.4|4643.4|4649.7|4643.7|4649.4|4643.4|2
1613469590000|2021-02-16 09:59:50|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|0
1613469600000|2021-02-16 10:00:00|4649.9|4643.9|4649.7|4643.7|4649.9|4643.9|4649.7|4643.7|0
1613469610000|2021-02-16 10:00:10|4649.2|4643.2|4648.7|4642.7|4649.2|4643.2|4648.4|4642.4|7
1613469620000|2021-02-16 10:00:20|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1613469630000|2021-02-16 10:00:30|4648.9|4642.9|4650.7|4644.7|4650.7|4644.7|4648.4|4642.4|19
1613469650000|2021-02-16 10:00:50|4650.2|4644.2|4650.9|4644.9|4651.2|4645.2|4650.2|4644.2|1
1613469660000|2021-02-16 10:01:00|4650.7|4644.7|4650.7|4644.7|4651.2|4645.2|4650.7|4644.7|0
1613469670000|2021-02-16 10:01:10|4650.4|4644.4|4650.2|4644.2|4650.4|4644.4|4650.2|4644.2|1
1613469680000|2021-02-16 10:01:20|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.2|4644.2|0
1613469690000|2021-02-16 10:01:30|4649.9|4643.9|4650.1|4644.1|4650.4|4644.4|4649.7|4643.7|2
1613469700000|2021-02-16 10:01:40|4650.4|4644.4|4650.7|4644.7|4650.9|4644.9|4650.4|4644.4|0
1613469710000|2021-02-16 10:01:50|4650.2|4644.2|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|2
1613469720000|2021-02-16 10:02:00|4649.9|4643.9|4649.7|4643.7|4650.7|4644.7|4649.7|4643.7|2
1613469730000|2021-02-16 10:02:10|4649.4|4643.4|4649.4|4643.4|4649.6|4643.6|4648.7|4642.7|8
1613469740000|2021-02-16 10:02:20|4649.1|4643.1|4648.4|4642.4|4649.1|4643.1|4648.4|4642.4|2
1613469770000|2021-02-16 10:02:50|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1613469780000|2021-02-16 10:03:00|4648.4|4642.4|4648.7|4642.7|4648.7|4642.7|4648.4|4642.4|12
1613469790000|2021-02-16 10:03:10|4648.5|4642.5|4647.7|4641.7|4648.5|4642.5|4647.7|4641.7|1
1613469800000|2021-02-16 10:03:20|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613469810000|2021-02-16 10:03:30|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1613469820000|2021-02-16 10:03:40|4648|4642|4647.7|4641.7|4648|4642|4647.7|4641.7|0
1613469830000|2021-02-16 10:03:50|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613469840000|2021-02-16 10:04:00|4647.2|4641.2|4646.2|4640.2|4647.4|4641.4|4646.2|4640.2|1
1613469850000|2021-02-16 10:04:10|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|2
1613469860000|2021-02-16 10:04:20|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1613469870000|2021-02-16 10:04:30|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1613469880000|2021-02-16 10:04:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1613469890000|2021-02-16 10:04:50|4646.7|4640.7|4647.4|4641.4|4647.4|4641.4|4646.7|4640.7|0
1613469930000|2021-02-16 10:05:30|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1613469950000|2021-02-16 10:05:50|4647.4|4641.4|4646.9|4640.9|4647.4|4641.4|4646.9|4640.9|1
1613469960000|2021-02-16 10:06:00|4646.1|4640.1|4646.2|4640.2|4646.4|4640.4|4645.9|4639.9|3
1613469970000|2021-02-16 10:06:10|4646|4640|4645.9|4639.9|4646.4|4640.4|4645.9|4639.9|1
1613469980000|2021-02-16 10:06:20|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4645.9|4639.9|1
1613470000000|2021-02-16 10:06:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1613470020000|2021-02-16 10:07:00|4646.1|4640.1|4645.9|4639.9|4646.4|4640.4|4645.9|4639.9|1
1613470030000|2021-02-16 10:07:10|4645.6|4639.6|4645.4|4639.4|4645.6|4639.6|4645.4|4639.4|1
1613470060000|2021-02-16 10:07:40|||||||||1
1613470070000|2021-02-16 10:07:50|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1613470080000|2021-02-16 10:08:00|4646.2|4640.2|4648.2|4642.2|4648.2|4642.2|4646.2|4640.2|5
1613470090000|2021-02-16 10:08:10|||||||||3
1613470110000|2021-02-16 10:08:30|4647.7|4641.7|4647.7|4641.7|4647.9|4641.9|4647.4|4641.4|6
1613470120000|2021-02-16 10:08:40|4647.9|4641.9|4648.2|4642.2|4648.2|4642.2|4647.9|4641.9|0
1613470130000|2021-02-16 10:08:50|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|1
1613470140000|2021-02-16 10:09:00|4647.4|4641.4|4647.7|4641.7|4647.7|4641.7|4647.4|4641.4|0
1613470150000|2021-02-16 10:09:10|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613470160000|2021-02-16 10:09:20|4647.7|4641.7|4647.4|4641.4|4647.7|4641.7|4647.2|4641.2|1
1613470170000|2021-02-16 10:09:30|4647.9|4641.9|4648.2|4642.2|4648.2|4642.2|4647.9|4641.9|0
1613470200000|2021-02-16 10:10:00|4647.9|4641.9|4647.2|4641.2|4647.9|4641.9|4647.2|4641.2|0
1613470210000|2021-02-16 10:10:10|4647.6|4641.6|4648.2|4642.2|4648.2|4642.2|4647.4|4641.4|1
1613470230000|2021-02-16 10:10:30|4648.1|4642.1|4648.4|4642.4|4648.4|4642.4|4648.1|4642.1|2
1613470260000|2021-02-16 10:11:00|4648.1|4642.1|4647.4|4641.4|4648.1|4642.1|4647.4|4641.4|0
1613470270000|2021-02-16 10:11:10|4647.7|4641.7|4647.9|4641.9|4648.2|4642.2|4647.7|4641.7|0
1613470280000|2021-02-16 10:11:20|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1613470320000|2021-02-16 10:12:00|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|0
1613470330000|2021-02-16 10:12:10|4648.4|4642.4|4647.4|4641.4|4648.4|4642.4|4647.4|4641.4|2
1613470340000|2021-02-16 10:12:20|4648|4642|4648.4|4642.4|4648.4|4642.4|4648|4642|1
1613470360000|2021-02-16 10:12:40|4648.1|4642.1|4648.4|4642.4|4648.9|4642.9|4648.1|4642.1|0
1613470370000|2021-02-16 10:12:50|4648.7|4642.7|4649.4|4643.4|4649.4|4643.4|4648.7|4642.7|4
1613470380000|2021-02-16 10:13:00|4649.6|4643.6|4649.7|4643.7|4649.7|4643.7|4649.6|4643.6|1
1613470390000|2021-02-16 10:13:10|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1613470400000|2021-02-16 10:13:20|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1613470410000|2021-02-16 10:13:30|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1613470420000|2021-02-16 10:13:40|4648.7|4642.7|4648.4|4642.4|4648.7|4642.7|4648.4|4642.4|0
1613470430000|2021-02-16 10:13:50|4648.2|4642.2|4648.4|4642.4|4648.4|4642.4|4648.2|4642.2|0
1613470460000|2021-02-16 10:14:20|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1613470470000|2021-02-16 10:14:30|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|2
1613470480000|2021-02-16 10:14:40|4648.4|4642.4|4648.7|4642.7|4648.7|4642.7|4648.4|4642.4|0
1613470500000|2021-02-16 10:15:00|4648.4|4642.4|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|0
1613470560000|2021-02-16 10:16:00|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|1
1613470570000|2021-02-16 10:16:10|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1613470580000|2021-02-16 10:16:20|4648.2|4642.2|4647.4|4641.4|4648.2|4642.2|4647.4|4641.4|0
1613470590000|2021-02-16 10:16:30|4647.2|4641.2|4647.2|4641.2|4647.4|4641.4|4646.7|4640.7|1
1613470600000|2021-02-16 10:16:40|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|1
1613470610000|2021-02-16 10:16:50|4646.7|4640.7|4646.4|4640.4|4646.7|4640.7|4646.4|4640.4|0
1613470620000|2021-02-16 10:17:00|4646.6|4640.6|4645.9|4639.9|4646.6|4640.6|4645.9|4639.9|1
1613470630000|2021-02-16 10:17:10|4645.6|4639.6|4644.4|4638.4|4645.6|4639.6|4644.4|4638.4|2
1613470650000|2021-02-16 10:17:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1613470700000|2021-02-16 10:18:20|4644.7|4638.7|4645.7|4639.7|4645.7|4639.7|4644.7|4638.7|3
1613470730000|2021-02-16 10:18:50|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1613470740000|2021-02-16 10:19:00|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|1
1613470760000|2021-02-16 10:19:20|4646.7|4640.7|4645.9|4639.9|4646.7|4640.7|4645.9|4639.9|0
1613470790000|2021-02-16 10:19:50|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|1
1613470800000|2021-02-16 10:20:00|4644.9|4638.9|4645.1|4639.1|4645.4|4639.4|4644.9|4638.9|0
1613470810000|2021-02-16 10:20:10|4644.9|4638.9|4644.4|4638.4|4644.9|4638.9|4644.4|4638.4|0
1613470850000|2021-02-16 10:20:50|4644.2|4638.2|4644.2|4638.2|4644.4|4638.4|4644.1|4638.1|1
1613470860000|2021-02-16 10:21:00|4643.9|4637.9|4644.1|4638.1|4644.1|4638.1|4643.9|4637.9|1
1613470870000|2021-02-16 10:21:10|4643.9|4637.9|4644.4|4638.4|4644.4|4638.4|4643.9|4637.9|0
1613470890000|2021-02-16 10:21:30|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|0
1613470900000|2021-02-16 10:21:40|4643.9|4637.9|4644.4|4638.4|4644.4|4638.4|4643.9|4637.9|0
1613470910000|2021-02-16 10:21:50|4644.1|4638.1|4644.4|4638.4|4644.4|4638.4|4644.1|4638.1|0
1613470920000|2021-02-16 10:22:00|4644.9|4638.9|4645.4|4639.4|4645.4|4639.4|4644.9|4638.9|0
1613470930000|2021-02-16 10:22:10|4645.1|4639.1|4646.4|4640.4|4646.4|4640.4|4645.1|4639.1|3
1613470950000|2021-02-16 10:22:30|4646.6|4640.6|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|1
1613470960000|2021-02-16 10:22:40|4646.4|4640.4|4646.4|4640.4|4646.6|4640.6|4646.4|4640.4|0
1613470970000|2021-02-16 10:22:50|4646.1|4640.1|4646.9|4640.9|4646.9|4640.9|4646.1|4640.1|3
1613470980000|2021-02-16 10:23:00|4647.4|4641.4|4647.2|4641.2|4647.4|4641.4|4647.2|4641.2|1
1613470990000|2021-02-16 10:23:10|4646.9|4640.9|4647.2|4641.2|4647.2|4641.2|4646.9|4640.9|0
1613471010000|2021-02-16 10:23:30|4646.4|4640.4|4645.7|4639.7|4646.4|4640.4|4645.4|4639.4|1
1613471020000|2021-02-16 10:23:40|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.2|4639.2|1
1613471060000|2021-02-16 10:24:20|4646.3|4640.3|4646.9|4640.9|4646.9|4640.9|4646.3|4640.3|18
1613471100000|2021-02-16 10:25:00|4646.3|4640.3|4645.4|4639.4|4646.3|4640.3|4645.4|4639.4|2
1613471170000|2021-02-16 10:26:10|4645.2|4639.2|4644.4|4638.4|4645.2|4639.2|4644.4|4638.4|1
1613471180000|2021-02-16 10:26:20|4644.7|4638.7|4644.4|4638.4|4644.7|4638.7|4644.4|4638.4|2
1613471200000|2021-02-16 10:26:40|4644.1|4638.1|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|0
1613471230000|2021-02-16 10:27:10|4644.4|4638.4|4644.7|4638.7|4644.7|4638.7|4644.4|4638.4|2
1613471240000|2021-02-16 10:27:20|4644.9|4638.9|4645.7|4639.7|4645.7|4639.7|4644.9|4638.9|2
1613471250000|2021-02-16 10:27:30|4645.9|4639.9|4645.9|4639.9|4646.4|4640.4|4645.9|4639.9|0
1613471270000|2021-02-16 10:27:50|4645.6|4639.6|4645.4|4639.4|4645.6|4639.6|4645.4|4639.4|1
1613471280000|2021-02-16 10:28:00|4645.2|4639.2|4644.4|4638.4|4645.2|4639.2|4644.4|4638.4|0
1613471290000|2021-02-16 10:28:10|4644.7|4638.7|4644.9|4638.9|4644.9|4638.9|4644.7|4638.7|0
1613471310000|2021-02-16 10:28:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1613471320000|2021-02-16 10:28:40|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1613471330000|2021-02-16 10:28:50|4645.7|4639.7|4646.4|4640.4|4646.4|4640.4|4645.7|4639.7|0
1613471340000|2021-02-16 10:29:00|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1613471350000|2021-02-16 10:29:10|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|1
1613471360000|2021-02-16 10:29:20|4646.2|4640.2|4645.9|4639.9|4646.2|4640.2|4645.9|4639.9|0
1613471370000|2021-02-16 10:29:30|4646.4|4640.4|4646.2|4640.2|4646.4|4640.4|4646.2|4640.2|0
1613471400000|2021-02-16 10:30:00|4645.4|4639.4|4645.2|4639.2|4645.4|4639.4|4645.2|4639.2|2
1613471410000|2021-02-16 10:30:10|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1613471430000|2021-02-16 10:30:30|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|2
1613471460000|2021-02-16 10:31:00|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1613471480000|2021-02-16 10:31:20|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.2|4637.2|1
1613471490000|2021-02-16 10:31:30|4643.9|4637.9|4643.7|4637.7|4644.1|4638.1|4643.7|4637.7|2
1613471500000|2021-02-16 10:31:40|||||||||1
1613471520000|2021-02-16 10:32:00|4643.4|4637.4|4643.7|4637.7|4643.7|4637.7|4643.4|4637.4|0
1613471530000|2021-02-16 10:32:10|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|6
1613471540000|2021-02-16 10:32:20|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1613471550000|2021-02-16 10:32:30|4644.2|4638.2|4644.4|4638.4|4644.4|4638.4|4644.2|4638.2|3
1613471560000|2021-02-16 10:32:40|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1613471590000|2021-02-16 10:33:10|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|5
1613471620000|2021-02-16 10:33:40|4646.6|4640.6|4647.4|4641.4|4647.4|4641.4|4646.6|4640.6|1
1613471630000|2021-02-16 10:33:50|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|0
1613471640000|2021-02-16 10:34:00|4647.7|4641.7|4647.4|4641.4|4647.7|4641.7|4647.1|4641.1|0
1613471660000|2021-02-16 10:34:20|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1613471690000|2021-02-16 10:34:50|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1613471710000|2021-02-16 10:35:10|4646.7|4640.7|4645.2|4639.2|4646.7|4640.7|4645.2|4639.2|2
1613471720000|2021-02-16 10:35:20|4645.4|4639.4|4645.9|4639.9|4645.9|4639.9|4645.2|4639.2|0
1613471730000|2021-02-16 10:35:30|4645.7|4639.7|4645.9|4639.9|4646.2|4640.2|4645.7|4639.7|0
1613471750000|2021-02-16 10:35:50|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1613471780000|2021-02-16 10:36:20|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1613471790000|2021-02-16 10:36:30|4647|4641|4646.9|4640.9|4647.4|4641.4|4646.9|4640.9|1
1613471800000|2021-02-16 10:36:40|4647.2|4641.2|4646.9|4640.9|4647.2|4641.2|4646.7|4640.7|0
1613471810000|2021-02-16 10:36:50|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|1
1613471820000|2021-02-16 10:37:00|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|20
1613471840000|2021-02-16 10:37:20|4651.2|4645.2|4650.7|4644.7|4651.2|4645.2|4650.7|4644.7|5
1613471910000|2021-02-16 10:38:30|4650.9|4644.9|4650.7|4644.7|4650.9|4644.9|4650.2|4644.2|57
1613471940000|2021-02-16 10:39:00|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|0
1613471970000|2021-02-16 10:39:30|4652.2|4646.2|4651.3|4645.3|4652.8|4646.8|4651.3|4645.3|251
1613471980000|2021-02-16 10:39:40|4651.5|4645.5|4651.3|4645.3|4651.8|4645.8|4651.3|4645.3|2
1613471990000|2021-02-16 10:39:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1613472000000|2021-02-16 10:40:00|4650.6|4644.6|4650.3|4644.3|4650.6|4644.6|4650.3|4644.3|1
1613472020000|2021-02-16 10:40:20|4650.5|4644.5|4650.3|4644.3|4650.6|4644.6|4650.3|4644.3|1
1613472030000|2021-02-16 10:40:30|4650.6|4644.6|4650.8|4644.8|4650.8|4644.8|4650.6|4644.6|1
1613472040000|2021-02-16 10:40:40|4650.3|4644.3|4650.6|4644.6|4650.6|4644.6|4650.3|4644.3|0
1613472050000|2021-02-16 10:40:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1613472070000|2021-02-16 10:41:10|4650.8|4644.8|4652.3|4646.3|4652.6|4646.6|4650.8|4644.8|3
1613472090000|2021-02-16 10:41:30|4651.3|4645.3|4650.3|4644.3|4651.3|4645.3|4650.3|4644.3|3
1613472100000|2021-02-16 10:41:40|4650.1|4644.1|4650.3|4644.3|4650.3|4644.3|4650.1|4644.1|2
1613472120000|2021-02-16 10:42:00|4650.1|4644.1|4650.3|4644.3|4650.3|4644.3|4650.1|4644.1|3
1613472130000|2021-02-16 10:42:10|4650.1|4644.1|4650.3|4644.3|4650.5|4644.5|4650.1|4644.1|1
1613472170000|2021-02-16 10:42:50|4650.1|4644.1|4652.8|4646.8|4652.8|4646.8|4650.1|4644.1|13
1613472180000|2021-02-16 10:43:00|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613472190000|2021-02-16 10:43:10|4652.5|4646.5|4653.4|4647.4|4653.4|4647.4|4652.5|4646.5|5
1613472230000|2021-02-16 10:43:50|4653.2|4647.2|4653.4|4647.4|4653.4|4647.4|4653.2|4647.2|1
1613472240000|2021-02-16 10:44:00|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4652.6|4646.6|4
1613472250000|2021-02-16 10:44:10|4652.9|4646.9|4653.2|4647.2|4653.2|4647.2|4652.9|4646.9|0
1613472260000|2021-02-16 10:44:20|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|0
1613472290000|2021-02-16 10:44:50|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|3
1613472300000|2021-02-16 10:45:00|4655.1|4649.1|4654.9|4648.9|4655.1|4649.1|4654.9|4648.9|0
1613472310000|2021-02-16 10:45:10|4655.1|4649.1|4654.9|4648.9|4655.2|4649.2|4654.9|4648.9|0
1613472330000|2021-02-16 10:45:30|4655.4|4649.4|4655.3|4649.3|4655.8|4649.8|4655.1|4649.1|5
1613472340000|2021-02-16 10:45:40|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1613472350000|2021-02-16 10:45:50|4656.1|4650.1|4656.4|4650.4|4656.4|4650.4|4656.1|4650.1|5
1613472360000|2021-02-16 10:46:00|4655.9|4649.9|4656.1|4650.1|4656.1|4650.1|4655.9|4649.9|1
1613472370000|2021-02-16 10:46:10|4655.9|4649.9|4655.1|4649.1|4655.9|4649.9|4655.1|4649.1|0
1613472380000|2021-02-16 10:46:20|4655.3|4649.3|4655.6|4649.6|4655.6|4649.6|4655.1|4649.1|2
1613472390000|2021-02-16 10:46:30|4655.3|4649.3|4658.6|4652.6|4658.6|4652.6|4655.3|4649.3|6
1613472400000|2021-02-16 10:46:40|4658.4|4652.4|4656.9|4650.9|4658.4|4652.4|4656.9|4650.9|16
1613472410000|2021-02-16 10:46:50|4656.6|4650.6|4655.9|4649.9|4657.4|4651.4|4655.9|4649.9|0
1613472420000|2021-02-16 10:47:00|||||||||1
1613472430000|2021-02-16 10:47:10|4656.1|4650.1|4656.4|4650.4|4656.4|4650.4|4656.1|4650.1|0
1613472440000|2021-02-16 10:47:20|4656.1|4650.1|4655.6|4649.6|4656.1|4650.1|4655.1|4649.1|7
1613472470000|2021-02-16 10:47:50|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1613472480000|2021-02-16 10:48:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613472490000|2021-02-16 10:48:10|4654.4|4648.4|4655.6|4649.6|4655.6|4649.6|4654.4|4648.4|2
1613472500000|2021-02-16 10:48:20|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1613472510000|2021-02-16 10:48:30|4656.1|4650.1|4655.6|4649.6|4656.1|4650.1|4655.6|4649.6|0
1613472520000|2021-02-16 10:48:40|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1613472530000|2021-02-16 10:48:50|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1613472540000|2021-02-16 10:49:00|4655.9|4649.9|4656.9|4650.9|4656.9|4650.9|4655.6|4649.6|2
1613472610000|2021-02-16 10:50:10|4657.1|4651.1|4657.4|4651.4|4657.4|4651.4|4657.1|4651.1|0
1613472620000|2021-02-16 10:50:20|4657.1|4651.1|4657.4|4651.4|4657.4|4651.4|4657.1|4651.1|0
1613472650000|2021-02-16 10:50:50|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|0
1613472660000|2021-02-16 10:51:00|4656.6|4650.6|4655.9|4649.9|4656.6|4650.6|4655.9|4649.9|1
1613472700000|2021-02-16 10:51:40|4656.1|4650.1|4655.9|4649.9|4656.1|4650.1|4655.9|4649.9|1
1613472710000|2021-02-16 10:51:50|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1613472720000|2021-02-16 10:52:00|4655.1|4649.1|4655.3|4649.3|4655.3|4649.3|4655.1|4649.1|0
1613472730000|2021-02-16 10:52:10|4655.4|4649.4|4655.1|4649.1|4655.4|4649.4|4655.1|4649.1|0
1613472740000|2021-02-16 10:52:20|4655.3|4649.3|4655.6|4649.6|4655.6|4649.6|4655.3|4649.3|0
1613472750000|2021-02-16 10:52:30|4655.3|4649.3|4655.6|4649.6|4655.6|4649.6|4655.3|4649.3|0
1613472760000|2021-02-16 10:52:40|4655.4|4649.4|4655.6|4649.6|4655.6|4649.6|4655.3|4649.3|0
1613472780000|2021-02-16 10:53:00|4655.4|4649.4|4655.1|4649.1|4655.4|4649.4|4655.1|4649.1|0
1613472790000|2021-02-16 10:53:10|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|0
1613472810000|2021-02-16 10:53:30|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613472820000|2021-02-16 10:53:40|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|13
1613472840000|2021-02-16 10:54:00|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1613472850000|2021-02-16 10:54:10|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1613472860000|2021-02-16 10:54:20|4653.6|4647.6|4653.3|4647.3|4653.6|4647.6|4653.3|4647.3|0
1613472870000|2021-02-16 10:54:30|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.3|4647.3|0
1613472900000|2021-02-16 10:55:00|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1613472930000|2021-02-16 10:55:30|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1613472960000|2021-02-16 10:56:00|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1613472980000|2021-02-16 10:56:20|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|1
1613472990000|2021-02-16 10:56:30|4653.6|4647.6|4653.8|4647.8|4653.8|4647.8|4653.6|4647.6|0
1613473010000|2021-02-16 10:56:50|4653.6|4647.6|4653.3|4647.3|4653.6|4647.6|4653.3|4647.3|0
1613473020000|2021-02-16 10:57:00|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1613473030000|2021-02-16 10:57:10|4652.8|4646.8|4653.3|4647.3|4653.3|4647.3|4652.8|4646.8|1
1613473050000|2021-02-16 10:57:30|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1613473060000|2021-02-16 10:57:40|4653|4647|4653.3|4647.3|4653.3|4647.3|4653|4647|0
1613473080000|2021-02-16 10:58:00|4652.8|4646.8|4651.6|4645.6|4652.8|4646.8|4651.6|4645.6|1
1613473090000|2021-02-16 10:58:10|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4650.8|4644.8|0
1613473120000|2021-02-16 10:58:40|||||||||2
1613473140000|2021-02-16 10:59:00|4651.6|4645.6|4652|4646|4652|4646|4651.6|4645.6|0
1613473150000|2021-02-16 10:59:10|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613473170000|2021-02-16 10:59:30|4652.6|4646.6|4652.8|4646.8|4652.8|4646.8|4652.6|4646.6|0
1613473180000|2021-02-16 10:59:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613473190000|2021-02-16 10:59:50|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1613473200000|2021-02-16 11:00:00|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|1
1613473220000|2021-02-16 11:00:20|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1613473230000|2021-02-16 11:00:30|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613473240000|2021-02-16 11:00:40|4651.6|4645.6|4651.3|4645.3|4651.6|4645.6|4651.3|4645.3|1
1613473260000|2021-02-16 11:01:00|4651.5|4645.5|4651.3|4645.3|4651.5|4645.5|4651.3|4645.3|1
1613473290000|2021-02-16 11:01:30|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1613473300000|2021-02-16 11:01:40|4651.8|4645.8|4651.6|4645.6|4651.8|4645.8|4651.6|4645.6|0
1613473310000|2021-02-16 11:01:50|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1613473370000|2021-02-16 11:02:50|4651.6|4645.6|4651.3|4645.3|4651.6|4645.6|4651.3|4645.3|4
1613473410000|2021-02-16 11:03:30|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1613473420000|2021-02-16 11:03:40|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|1
1613473430000|2021-02-16 11:03:50|4650.3|4644.3|4650.3|4644.3|4650.6|4644.6|4650.3|4644.3|1
1613473440000|2021-02-16 11:04:00|4649.8|4643.8|4647.6|4641.6|4649.8|4643.8|4647.6|4641.6|4
1613473450000|2021-02-16 11:04:10|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|0
1613473460000|2021-02-16 11:04:20|4647.6|4641.6|4646.3|4640.3|4647.6|4641.6|4646.3|4640.3|0
1613473490000|2021-02-16 11:04:50|4646.1|4640.1|4646.3|4640.3|4646.3|4640.3|4645.8|4639.8|1
1613473500000|2021-02-16 11:05:00|4646.6|4640.6|4646.8|4640.8|4646.8|4640.8|4646.6|4640.6|0
1613473520000|2021-02-16 11:05:20|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.1|4640.1|1
1613473540000|2021-02-16 11:05:40|4646.6|4640.6|4645.3|4639.3|4646.8|4640.8|4645.1|4639.1|3
1613473550000|2021-02-16 11:05:50|4645.1|4639.1|4644.8|4638.8|4645.1|4639.1|4644.3|4638.3|2
1613473560000|2021-02-16 11:06:00|4644.6|4638.6|4644.3|4638.3|4644.6|4638.6|4644.3|4638.3|1
1613473610000|2021-02-16 11:06:50|||||||||1
1613473640000|2021-02-16 11:07:20|||||||||1
1613473660000|2021-02-16 11:07:40|4644.1|4638.1|4642.8|4636.8|4644.1|4638.1|4642.8|4636.8|3
1613473670000|2021-02-16 11:07:50|4642.6|4636.6|4642.8|4636.8|4642.8|4636.8|4642.3|4636.3|3
1613473680000|2021-02-16 11:08:00|4642.6|4636.6|4643.1|4637.1|4643.3|4637.3|4642.6|4636.6|5
1613473690000|2021-02-16 11:08:10|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|2
1613473700000|2021-02-16 11:08:20|4643.6|4637.6|4643.3|4637.3|4643.6|4637.6|4643.1|4637.1|0
1613473730000|2021-02-16 11:08:50|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|1
1613473740000|2021-02-16 11:09:00|4644.1|4638.1|4643.8|4637.8|4644.1|4638.1|4643.8|4637.8|2
1613473750000|2021-02-16 11:09:10|4642.8|4636.8|4643.3|4637.3|4643.5|4637.5|4642.8|4636.8|4
1613473760000|2021-02-16 11:09:20|4643|4637|4643.3|4637.3|4643.3|4637.3|4643|4637|1
1613473770000|2021-02-16 11:09:30|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|1
1613473780000|2021-02-16 11:09:40|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1613473790000|2021-02-16 11:09:50|4643|4637|4643.3|4637.3|4643.3|4637.3|4643|4637|1
1613473800000|2021-02-16 11:10:00|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|0
1613473810000|2021-02-16 11:10:10|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1613473830000|2021-02-16 11:10:30|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1613473840000|2021-02-16 11:10:40|4643|4637|4643.3|4637.3|4643.3|4637.3|4643|4637|0
1613473850000|2021-02-16 11:10:50|4643|4637|4643|4637|4643|4637|4643|4637|0
1613473870000|2021-02-16 11:11:10|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|1
1613473890000|2021-02-16 11:11:30|4643|4637|4642.8|4636.8|4643.3|4637.3|4642.8|4636.8|1
1613473900000|2021-02-16 11:11:40|4642.5|4636.5|4642.5|4636.5|4643|4637|4642.3|4636.3|5
1613473910000|2021-02-16 11:11:50|4642.3|4636.3|4642.5|4636.5|4642.5|4636.5|4642.3|4636.3|1
1613473920000|2021-02-16 11:12:00|4642|4636|4640.8|4634.8|4642|4636|4640.5|4634.5|3
1613473930000|2021-02-16 11:12:10|4641|4635|4641|4635|4641|4635|4641|4635|0
1613473950000|2021-02-16 11:12:30|4640.8|4634.8|4641.5|4635.5|4641.5|4635.5|4640.8|4634.8|1
1613473960000|2021-02-16 11:12:40|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|1
1613473980000|2021-02-16 11:13:00|4642|4636|4641.8|4635.8|4642|4636|4641.8|4635.8|4
1613473990000|2021-02-16 11:13:10|4642.3|4636.3|4642.5|4636.5|4642.5|4636.5|4642.3|4636.3|1
1613474000000|2021-02-16 11:13:20|4642.8|4636.8|4642|4636|4642.8|4636.8|4642|4636|0
1613474010000|2021-02-16 11:13:30|4642.5|4636.5|4642.8|4636.8|4642.8|4636.8|4642.5|4636.5|2
1613474020000|2021-02-16 11:13:40|4642.5|4636.5|4642.3|4636.3|4642.5|4636.5|4642.3|4636.3|1
1613474030000|2021-02-16 11:13:50|4642.5|4636.5|4643.8|4637.8|4643.8|4637.8|4642.5|4636.5|4
1613474040000|2021-02-16 11:14:00|4643.5|4637.5|4643.3|4637.3|4643.5|4637.5|4643.3|4637.3|1
1613474050000|2021-02-16 11:14:10|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1613474060000|2021-02-16 11:14:20|4643.3|4637.3|4643.5|4637.5|4643.5|4637.5|4643.3|4637.3|1
1613474070000|2021-02-16 11:14:30|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1613474080000|2021-02-16 11:14:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.3|4637.3|0
1613474090000|2021-02-16 11:14:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1613474100000|2021-02-16 11:15:00|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.3|4636.3|1
1613474110000|2021-02-16 11:15:10|4642|4636|4641.5|4635.5|4642|4636|4641.5|4635.5|0
1613474140000|2021-02-16 11:15:40|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.5|4635.5|0
1613474160000|2021-02-16 11:16:00|4642.5|4636.5|4642.5|4636.5|4643|4637|4642.5|4636.5|0
1613474200000|2021-02-16 11:16:40|4642.8|4636.8|4642.5|4636.5|4642.8|4636.8|4642.5|4636.5|0
1613474220000|2021-02-16 11:17:00|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1613474230000|2021-02-16 11:17:10|4642|4636|4642.2|4636.2|4642.2|4636.2|4642|4636|4
1613474240000|2021-02-16 11:17:20|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|0
1613474250000|2021-02-16 11:17:30|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1613474280000|2021-02-16 11:18:00|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|1
1613474290000|2021-02-16 11:18:10|4640.8|4634.8|4641.5|4635.5|4641.5|4635.5|4640.8|4634.8|6
1613474300000|2021-02-16 11:18:20|4642|4636|4642|4636|4642|4636|4642|4636|0
1613474310000|2021-02-16 11:18:30|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|2
1613474320000|2021-02-16 11:18:40|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|0
1613474360000|2021-02-16 11:19:20|4641.8|4635.8|4641.5|4635.5|4641.8|4635.8|4641.5|4635.5|0
1613474380000|2021-02-16 11:19:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1613474390000|2021-02-16 11:19:50|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|1
1613474410000|2021-02-16 11:20:10|4643.5|4637.5|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|1
1613474420000|2021-02-16 11:20:20|4643|4637|4643.2|4637.2|4643.2|4637.2|4643|4637|1
1613474430000|2021-02-16 11:20:30|4643.5|4637.5|4643.7|4637.7|4643.7|4637.7|4643.5|4637.5|0
1613474440000|2021-02-16 11:20:40|4644|4638|4644|4638|4644|4638|4644|4638|0
1613474450000|2021-02-16 11:20:50|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|0
1613474490000|2021-02-16 11:21:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.2|4637.2|0
1613474500000|2021-02-16 11:21:40|4643.2|4637.2|4643.5|4637.5|4643.7|4637.7|4643.2|4637.2|0
1613474510000|2021-02-16 11:21:50|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1613474550000|2021-02-16 11:22:30|4644.3|4638.3|4645.7|4639.7|4645.7|4639.7|4644.3|4638.3|30
1613474560000|2021-02-16 11:22:40|4645.5|4639.5|4645.2|4639.2|4645.5|4639.5|4645.2|4639.2|1
1613474570000|2021-02-16 11:22:50|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|5
1613474580000|2021-02-16 11:23:00|4645|4639|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|2
1613474600000|2021-02-16 11:23:20|4645.7|4639.7|4646.2|4640.2|4646.2|4640.2|4645.7|4639.7|1
1613474610000|2021-02-16 11:23:30|4646|4640|4646|4640|4646|4640|4646|4640|1
1613474640000|2021-02-16 11:24:00|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1613474650000|2021-02-16 11:24:10|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|2
1613474690000|2021-02-16 11:24:50|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|0
1613474700000|2021-02-16 11:25:00|4644|4638|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|1
1613474710000|2021-02-16 11:25:10|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|1
1613474720000|2021-02-16 11:25:20|4645.7|4639.7|4645.5|4639.5|4645.7|4639.7|4645.5|4639.5|0
1613474730000|2021-02-16 11:25:30|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1613474760000|2021-02-16 11:26:00|||||||||1
1613474770000|2021-02-16 11:26:10|||||||||1
1613474780000|2021-02-16 11:26:20|4645|4639|4645.2|4639.2|4645.2|4639.2|4645|4639|1
1613474810000|2021-02-16 11:26:50|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|0
1613474820000|2021-02-16 11:27:00|4645|4639|4645|4639|4645|4639|4645|4639|0
1613474840000|2021-02-16 11:27:20|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|4
1613474870000|2021-02-16 11:27:50|4644|4638|4644.2|4638.2|4644.2|4638.2|4644|4638|1
1613474900000|2021-02-16 11:28:20|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1613474910000|2021-02-16 11:28:30|4645|4639|4644.5|4638.5|4645|4639|4644.5|4638.5|2
1613474950000|2021-02-16 11:29:10|4644|4638|4644|4638|4644|4638|4644|4638|0
1613474960000|2021-02-16 11:29:20|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|2
1613474980000|2021-02-16 11:29:40|4644|4638|4644|4638|4644|4638|4644|4638|0
1613475000000|2021-02-16 11:30:00|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1613475010000|2021-02-16 11:30:10|4644|4638|4644|4638|4644|4638|4644|4638|0
1613475030000|2021-02-16 11:30:30|4644.2|4638.2|4644.7|4638.7|4644.7|4638.7|4644.2|4638.2|1
1613475040000|2021-02-16 11:30:40|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1613475050000|2021-02-16 11:30:50|4645|4639|4645.2|4639.2|4645.5|4639.5|4645|4639|1
1613475060000|2021-02-16 11:31:00|4645.5|4639.5|4646.2|4640.2|4646.5|4640.5|4645.5|4639.5|2
1613475070000|2021-02-16 11:31:10|4646.5|4640.5|4646.5|4640.5|4646.7|4640.7|4646.5|4640.5|0
1613475080000|2021-02-16 11:31:20|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|1
1613475100000|2021-02-16 11:31:40|||||||||1
1613475140000|2021-02-16 11:32:20|4646|4640|4645.7|4639.7|4646|4640|4645.7|4639.7|1
1613475180000|2021-02-16 11:33:00|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|2
1613475210000|2021-02-16 11:33:30|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1613475230000|2021-02-16 11:33:50|4644.5|4638.5|4644.2|4638.2|4644.5|4638.5|4644.2|4638.2|1
1613475240000|2021-02-16 11:34:00|4643.9|4637.9|4643.7|4637.7|4644|4638|4643.7|4637.7|0
1613475260000|2021-02-16 11:34:20|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1613475300000|2021-02-16 11:35:00|4644.5|4638.5|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|0
1613475330000|2021-02-16 11:35:30|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1613475370000|2021-02-16 11:36:10|4644.2|4638.2|4643.7|4637.7|4644.2|4638.2|4643.7|4637.7|0
1613475400000|2021-02-16 11:36:40|4643.1|4637.1|4642.5|4636.5|4643.1|4637.1|4642.5|4636.5|1
1613475410000|2021-02-16 11:36:50|4642.7|4636.7|4642.5|4636.5|4642.7|4636.7|4642.5|4636.5|0
1613475420000|2021-02-16 11:37:00|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642|4636|4
1613475460000|2021-02-16 11:37:40|4642|4636|4642.2|4636.2|4642.2|4636.2|4642|4636|1
1613475470000|2021-02-16 11:37:50|4642.4|4636.4|4642.7|4636.7|4642.7|4636.7|4642.4|4636.4|0
1613475490000|2021-02-16 11:38:10|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|1
1613475510000|2021-02-16 11:38:30|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1613475520000|2021-02-16 11:38:40|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1613475530000|2021-02-16 11:38:50|4644.5|4638.5|4644.5|4638.5|4644.7|4638.7|4644.5|4638.5|0
1613475540000|2021-02-16 11:39:00|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|1
1613475580000|2021-02-16 11:39:40|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|1
1613475590000|2021-02-16 11:39:50|4645.4|4639.4|4645.2|4639.2|4645.4|4639.4|4645.2|4639.2|1
1613475600000|2021-02-16 11:40:00|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1613475630000|2021-02-16 11:40:30|||||||||1
1613475660000|2021-02-16 11:41:00|4646|4640|4645.2|4639.2|4646|4640|4645.2|4639.2|1
1613475670000|2021-02-16 11:41:10|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|0
1613475680000|2021-02-16 11:41:20|||||||||3
1613475690000|2021-02-16 11:41:30|4645|4639|4645.2|4639.2|4645.2|4639.2|4645|4639|0
1613475730000|2021-02-16 11:42:10|4644.2|4638.2|4643.7|4637.7|4644.2|4638.2|4643.7|4637.7|24
1613475750000|2021-02-16 11:42:30|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|2
1613475770000|2021-02-16 11:42:50|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|0
1613475780000|2021-02-16 11:43:00|4643|4637|4643.2|4637.2|4643.2|4637.2|4643|4637|0
1613475810000|2021-02-16 11:43:30|4643|4637|4642.7|4636.7|4643|4637|4642.7|4636.7|0
1613475840000|2021-02-16 11:44:00|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1613475850000|2021-02-16 11:44:10|4642.3|4636.3|4643.2|4637.2|4643.2|4637.2|4642.3|4636.3|2
1613475880000|2021-02-16 11:44:40|4643|4637|4642.7|4636.7|4643|4637|4642.7|4636.7|1
1613475890000|2021-02-16 11:44:50|||||||||1
1613475900000|2021-02-16 11:45:00|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|2
1613475960000|2021-02-16 11:46:00|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|0
1613475990000|2021-02-16 11:46:30|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|3
1613476020000|2021-02-16 11:47:00|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1613476030000|2021-02-16 11:47:10|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|4
1613476070000|2021-02-16 11:47:50|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|2
1613476110000|2021-02-16 11:48:30|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|0
1613476120000|2021-02-16 11:48:40|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|0
1613476130000|2021-02-16 11:48:50|4642.4|4636.4|4642.2|4636.2|4642.4|4636.4|4642.2|4636.2|1
1613476210000|2021-02-16 11:50:10|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|2
1613476240000|2021-02-16 11:50:40|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4
1613476250000|2021-02-16 11:50:50|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|0
1613476260000|2021-02-16 11:51:00|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|3
1613476320000|2021-02-16 11:52:00|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|1
1613476330000|2021-02-16 11:52:10|4645.7|4639.7|4646.5|4640.5|4646.7|4640.7|4645.7|4639.7|6
1613476340000|2021-02-16 11:52:20|4646.7|4640.7|4646.5|4640.5|4646.7|4640.7|4646.5|4640.5|0
1613476360000|2021-02-16 11:52:40|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1613476370000|2021-02-16 11:52:50|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1613476380000|2021-02-16 11:53:00|4646.2|4640.2|4645.5|4639.5|4646.2|4640.2|4645.5|4639.5|0
1613476390000|2021-02-16 11:53:10|4645.7|4639.7|4646.7|4640.7|4646.7|4640.7|4645.7|4639.7|2
1613476400000|2021-02-16 11:53:20|4646.5|4640.5|4646.2|4640.2|4646.5|4640.5|4646.2|4640.2|0
1613476410000|2021-02-16 11:53:30|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|1
1613476420000|2021-02-16 11:53:40|||||||||1
1613476430000|2021-02-16 11:53:50|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1613476440000|2021-02-16 11:54:00|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1613476450000|2021-02-16 11:54:10|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4646.4|4640.4|4
1613476460000|2021-02-16 11:54:20|4646.5|4640.5|4646.7|4640.7|4646.7|4640.7|4646.5|4640.5|0
1613476470000|2021-02-16 11:54:30|4647.7|4641.7|4648.2|4642.2|4648.7|4642.7|4647.7|4641.7|4
1613476490000|2021-02-16 11:54:50|4648.7|4642.7|4648.2|4642.2|4648.7|4642.7|4648.2|4642.2|3
1613476500000|2021-02-16 11:55:00|4648|4642|4647.5|4641.5|4648|4642|4647.5|4641.5|1
1613476510000|2021-02-16 11:55:10|4647.2|4641.2|4647.5|4641.5|4647.5|4641.5|4647.2|4641.2|0
1613476520000|2021-02-16 11:55:20|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1613476540000|2021-02-16 11:55:40|4647|4641|4647.2|4641.2|4647.2|4641.2|4647|4641|0
1613476560000|2021-02-16 11:56:00|4646.4|4640.4|4646.2|4640.2|4646.5|4640.5|4645.5|4639.5|2
1613476570000|2021-02-16 11:56:10|4646.5|4640.5|4646.7|4640.7|4646.7|4640.7|4646.5|4640.5|0
1613476580000|2021-02-16 11:56:20|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1613476620000|2021-02-16 11:57:00|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1613476630000|2021-02-16 11:57:10|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|2
1613476650000|2021-02-16 11:57:30|4646.2|4640.2|4646.7|4640.7|4646.7|4640.7|4646.2|4640.2|0
1613476670000|2021-02-16 11:57:50|4646.5|4640.5|4646.7|4640.7|4646.7|4640.7|4646.5|4640.5|0
1613476720000|2021-02-16 11:58:40|4645.7|4639.7|4646.7|4640.7|4646.7|4640.7|4645.7|4639.7|2
1613476740000|2021-02-16 11:59:00|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|1
1613476770000|2021-02-16 11:59:30|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1613476790000|2021-02-16 11:59:50|4646.4|4640.4|4646.2|4640.2|4646.4|4640.4|4646.2|4640.2|1
1613476800000|2021-02-16 12:00:00|4645.8|4639.8|4644.5|4638.5|4645.8|4639.8|4644.5|4638.5|0
1613476820000|2021-02-16 12:00:20|4645|4639|4644.5|4638.5|4645|4639|4644.5|4638.5|0
1613476830000|2021-02-16 12:00:30|4644.7|4638.7|4645|4639|4645|4639|4644.7|4638.7|0
1613476840000|2021-02-16 12:00:40|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|1
1613476860000|2021-02-16 12:01:00|4645.7|4639.7|4646.2|4640.2|4646.5|4640.5|4645.7|4639.7|1
1613476880000|2021-02-16 12:01:20|4646.5|4640.5|4646.7|4640.7|4646.7|4640.7|4646.5|4640.5|0
1613476890000|2021-02-16 12:01:30|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1613476900000|2021-02-16 12:01:40|4646.2|4640.2|4646.5|4640.5|4646.7|4640.7|4646.2|4640.2|0
1613476910000|2021-02-16 12:01:50|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|0
1613476920000|2021-02-16 12:02:00|4646.5|4640.5|4648.2|4642.2|4648.2|4642.2|4646.5|4640.5|1
1613476930000|2021-02-16 12:02:10|4648|4642|4648.2|4642.2|4648.2|4642.2|4648|4642|6
1613476940000|2021-02-16 12:02:20|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|1
1613476950000|2021-02-16 12:02:30|4648.2|4642.2|4648|4642|4648.2|4642.2|4647.7|4641.7|6
1613476970000|2021-02-16 12:02:50|4647.3|4641.3|4647.6|4641.6|4647.6|4641.6|4647.3|4641.3|3
1613476980000|2021-02-16 12:03:00|4648|4642|4647.5|4641.5|4648|4642|4647.3|4641.3|5
1613477000000|2021-02-16 12:03:20|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1613477020000|2021-02-16 12:03:40|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|1
1613477030000|2021-02-16 12:03:50|4647.2|4641.2|4647.5|4641.5|4647.7|4641.7|4647|4641|7
1613477040000|2021-02-16 12:04:00|4647|4641|4647.2|4641.2|4647.2|4641.2|4646.7|4640.7|0
1613477050000|2021-02-16 12:04:10|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1613477070000|2021-02-16 12:04:30|4646.9|4640.9|4647.2|4641.2|4647.2|4641.2|4646.9|4640.9|0
1613477100000|2021-02-16 12:05:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1613477110000|2021-02-16 12:05:10|4648|4642|4648|4642|4648|4642|4648|4642|0
1613477130000|2021-02-16 12:05:30|||||||||2
1613477160000|2021-02-16 12:06:00|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|0
1613477190000|2021-02-16 12:06:30|4648|4642|4648|4642|4648.5|4642.5|4648|4642|3
1613477200000|2021-02-16 12:06:40|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|1
1613477210000|2021-02-16 12:06:50|4648.2|4642.2|4648|4642|4648.2|4642.2|4647.7|4641.7|0
1613477250000|2021-02-16 12:07:30|4648.2|4642.2|4647.7|4641.7|4648.2|4642.2|4647.7|4641.7|0
1613477260000|2021-02-16 12:07:40|4647.5|4641.5|4647.8|4641.8|4647.8|4641.8|4647.3|4641.3|3
1613477270000|2021-02-16 12:07:50|4648|4642|4648.5|4642.5|4648.5|4642.5|4648|4642|12
1613477280000|2021-02-16 12:08:00|4648|4642|4647.7|4641.7|4648|4642|4647.7|4641.7|0
1613477290000|2021-02-16 12:08:10|4648.2|4642.2|4648.2|4642.2|4648.5|4642.5|4648.2|4642.2|0
1613477300000|2021-02-16 12:08:20|4648.5|4642.5|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|1
1613477310000|2021-02-16 12:08:30|4649|4643|4648.7|4642.7|4649|4643|4648.7|4642.7|0
1613477320000|2021-02-16 12:08:40|4649|4643|4649|4643|4649|4643|4649|4643|0
1613477340000|2021-02-16 12:09:00|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1613477380000|2021-02-16 12:09:40|4649|4643|4649|4643|4649|4643|4649|4643|0
1613477390000|2021-02-16 12:09:50|4648|4642|4648|4642|4648|4642|4647.3|4641.3|6
1613477410000|2021-02-16 12:10:10|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|0
1613477420000|2021-02-16 12:10:20|4647.5|4641.5|4648|4642|4648|4642|4647.5|4641.5|0
1613477440000|2021-02-16 12:10:40|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.6|4641.6|1
1613477450000|2021-02-16 12:10:50|4647.6|4641.6|4647.8|4641.8|4647.8|4641.8|4647.6|4641.6|1
1613477470000|2021-02-16 12:11:10|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|1
1613477480000|2021-02-16 12:11:20|4647.3|4641.3|4647.8|4641.8|4647.8|4641.8|4647.3|4641.3|1
1613477490000|2021-02-16 12:11:30|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1613477500000|2021-02-16 12:11:40|4647.8|4641.8|4648.5|4642.5|4648.5|4642.5|4647.8|4641.8|0
1613477530000|2021-02-16 12:12:10|4648.2|4642.2|4648.5|4642.5|4648.5|4642.5|4648.2|4642.2|0
1613477540000|2021-02-16 12:12:20|4647.5|4641.5|4648|4642|4648.3|4642.3|4647.5|4641.5|0
1613477570000|2021-02-16 12:12:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|6
1613477580000|2021-02-16 12:13:00|4647.3|4641.3|4647|4641|4647.3|4641.3|4646.5|4640.5|1
1613477600000|2021-02-16 12:13:20|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|0
1613477640000|2021-02-16 12:14:00|4646.5|4640.5|4647|4641|4647|4641|4646.5|4640.5|2
1613477650000|2021-02-16 12:14:10|4651.2|4645.2|4651.5|4645.5|4651.5|4645.5|4651.2|4645.2|5
1613477660000|2021-02-16 12:14:20|4651.7|4645.7|4651.3|4645.3|4652|4646|4651.3|4645.3|2
1613477670000|2021-02-16 12:14:30|4651.5|4645.5|4651.8|4645.8|4652|4646|4651.5|4645.5|1
1613477680000|2021-02-16 12:14:40|4651.5|4645.5|4651.7|4645.7|4652|4646|4651.5|4645.5|1
1613477700000|2021-02-16 12:15:00|4651.5|4645.5|4650.5|4644.5|4651.5|4645.5|4650.5|4644.5|1
1613477720000|2021-02-16 12:15:20|4650|4644|4649.7|4643.7|4650|4644|4649.7|4643.7|0
1613477740000|2021-02-16 12:15:40|4650|4644|4649.5|4643.5|4650|4644|4649.5|4643.5|2
1613477750000|2021-02-16 12:15:50|4649.3|4643.3|4649.8|4643.8|4649.8|4643.8|4649.3|4643.3|1
1613477760000|2021-02-16 12:16:00|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1613477770000|2021-02-16 12:16:10|||||||||4
1613477810000|2021-02-16 12:16:50|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1613477820000|2021-02-16 12:17:00|4650.3|4644.3|4650|4644|4650.3|4644.3|4649.8|4643.8|0
1613477840000|2021-02-16 12:17:20|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|2
1613477850000|2021-02-16 12:17:30|4650|4644|4649.8|4643.8|4650|4644|4649.8|4643.8|0
1613477860000|2021-02-16 12:17:40|4649.5|4643.5|4648.3|4642.3|4649.5|4643.5|4647.8|4641.8|4
1613477870000|2021-02-16 12:17:50|4647.7|4641.7|4647.3|4641.3|4647.7|4641.7|4647.3|4641.3|3
1613477880000|2021-02-16 12:18:00|4647|4641|4646.3|4640.3|4647|4641|4646.3|4640.3|1
1613477930000|2021-02-16 12:18:50|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|4
1613477940000|2021-02-16 12:19:00|4644.5|4638.5|4644.8|4638.8|4644.8|4638.8|4643.7|4637.7|1
1613477950000|2021-02-16 12:19:10|4644.5|4638.5|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|1
1613477970000|2021-02-16 12:19:30|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1613477990000|2021-02-16 12:19:50|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1613478000000|2021-02-16 12:20:00|4645.8|4639.8|4646|4640|4646|4640|4645.8|4639.8|2
1613478010000|2021-02-16 12:20:10|4646.3|4640.3|4646|4640|4646.5|4640.5|4646|4640|1
1613478020000|2021-02-16 12:20:20|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|1
1613478030000|2021-02-16 12:20:30|4646.2|4640.2|4645.8|4639.8|4646.5|4640.5|4645.8|4639.8|1
1613478040000|2021-02-16 12:20:40|4646.3|4640.3|4646.5|4640.5|4646.5|4640.5|4646.3|4640.3|12
1613478060000|2021-02-16 12:21:00|4646|4640|4646.5|4640.5|4646.5|4640.5|4646|4640|0
1613478070000|2021-02-16 12:21:10|4646.7|4640.7|4646.5|4640.5|4647|4641|4646.5|4640.5|0
1613478080000|2021-02-16 12:21:20|4646.8|4640.8|4647|4641|4647|4641|4646.5|4640.5|0
1613478120000|2021-02-16 12:22:00|4646.8|4640.8|4646.5|4640.5|4646.8|4640.8|4646.5|4640.5|0
1613478130000|2021-02-16 12:22:10|4646.8|4640.8|4648.7|4642.7|4648.7|4642.7|4646.8|4640.8|2
1613478140000|2021-02-16 12:22:20|4648.5|4642.5|4648.7|4642.7|4648.7|4642.7|4648.5|4642.5|1
1613478150000|2021-02-16 12:22:30|4649|4643|4649.2|4643.2|4649.5|4643.5|4649|4643|0
1613478160000|2021-02-16 12:22:40|4649|4643|4649.5|4643.5|4649.5|4643.5|4649|4643|0
1613478170000|2021-02-16 12:22:50|4650|4644|4649|4643|4650|4644|4649|4643|1
1613478180000|2021-02-16 12:23:00|4648.5|4642.5|4648|4642|4648.8|4642.8|4648|4642|0
1613478230000|2021-02-16 12:23:50|4648.3|4642.3|4647.3|4641.3|4648.3|4642.3|4647.3|4641.3|5
1613478260000|2021-02-16 12:24:20|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|3
1613478270000|2021-02-16 12:24:30|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|1
1613478280000|2021-02-16 12:24:40|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1613478300000|2021-02-16 12:25:00|4648.5|4642.5|4647.8|4641.8|4648.5|4642.5|4647.5|4641.5|1
1613478310000|2021-02-16 12:25:10|4648|4642|4648|4642|4648|4642|4648|4642|0
1613478330000|2021-02-16 12:25:30|4647.8|4641.8|4647.5|4641.5|4647.8|4641.8|4647.5|4641.5|0
1613478340000|2021-02-16 12:25:40|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|0
1613478360000|2021-02-16 12:26:00|4647.5|4641.5|4647.5|4641.5|4648|4642|4647.5|4641.5|1
1613478370000|2021-02-16 12:26:10|4647.8|4641.8|4648|4642|4648|4642|4647.8|4641.8|0
1613478390000|2021-02-16 12:26:30|4648.3|4642.3|4649|4643|4649|4643|4648.3|4642.3|2
1613478400000|2021-02-16 12:26:40|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|12
1613478420000|2021-02-16 12:27:00|4648|4642|4647|4641|4648|4642|4647|4641|1
1613478440000|2021-02-16 12:27:20|4646.8|4640.8|4644.8|4638.8|4646.8|4640.8|4644.8|4638.8|1
1613478460000|2021-02-16 12:27:40|4645|4639|4644.5|4638.5|4645.3|4639.3|4644.3|4638.3|0
1613478470000|2021-02-16 12:27:50|4644.8|4638.8|4643.5|4637.5|4645|4639|4643.5|4637.5|2
1613478480000|2021-02-16 12:28:00|4642.7|4636.7|4643.5|4637.5|4643.5|4637.5|4642.5|4636.5|1
1613478510000|2021-02-16 12:28:30|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|0
1613478520000|2021-02-16 12:28:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1613478530000|2021-02-16 12:28:50|4643.2|4637.2|4643.5|4637.5|4643.5|4637.5|4643.2|4637.2|4
1613478550000|2021-02-16 12:29:10|4643.3|4637.3|4642.3|4636.3|4643.3|4637.3|4642.3|4636.3|0
1613478560000|2021-02-16 12:29:20|4642|4636|4642|4636|4642|4636|4642|4636|1
1613478570000|2021-02-16 12:29:30|4641.5|4635.5|4641.7|4635.7|4641.7|4635.7|4641.3|4635.3|5
1613478580000|2021-02-16 12:29:40|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|1
1613478600000|2021-02-16 12:30:00|4641.3|4635.3|4641.5|4635.5|4641.5|4635.5|4641.3|4635.3|0
1613478610000|2021-02-16 12:30:10|4641.2|4635.2|4640.8|4634.8|4641.2|4635.2|4640.5|4634.5|1
1613478620000|2021-02-16 12:30:20|4640.5|4634.5|4640.5|4634.5|4640.8|4634.8|4640.3|4634.3|0
1613478630000|2021-02-16 12:30:30|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1613478640000|2021-02-16 12:30:40|4641|4635|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|0
1613478650000|2021-02-16 12:30:50|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|18
1613478660000|2021-02-16 12:31:00|4640.5|4634.5|4640.3|4634.3|4640.5|4634.5|4640.3|4634.3|0
1613478670000|2021-02-16 12:31:10|4640.5|4634.5|4640.5|4634.5|4640.8|4634.8|4640.5|4634.5|1
1613478680000|2021-02-16 12:31:20|4640.8|4634.8|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|0
1613478700000|2021-02-16 12:31:40|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|1
1613478710000|2021-02-16 12:31:50|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|0
1613478720000|2021-02-16 12:32:00|4640.7|4634.7|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|1
1613478730000|2021-02-16 12:32:10|4641|4635|4641|4635|4641.5|4635.5|4641|4635|0
1613478740000|2021-02-16 12:32:20|4640.7|4634.7|4641|4635|4641|4635|4640.5|4634.5|1
1613478760000|2021-02-16 12:32:40|4641.5|4635.5|4641.2|4635.2|4641.5|4635.5|4641.2|4635.2|5
1613478770000|2021-02-16 12:32:50|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|0
1613478780000|2021-02-16 12:33:00|4642|4636|4642|4636|4642|4636|4642|4636|0
1613478790000|2021-02-16 12:33:10|4641.7|4635.7|4641.5|4635.5|4641.7|4635.7|4641.5|4635.5|0
1613478800000|2021-02-16 12:33:20|||||||||2
1613478840000|2021-02-16 12:34:00|4642|4636|4642.5|4636.5|4642.5|4636.5|4642|4636|0
1613478850000|2021-02-16 12:34:10|4642.3|4636.3|4641.7|4635.7|4642.3|4636.3|4641.5|4635.5|5
1613478860000|2021-02-16 12:34:20|4642.7|4636.7|4643.2|4637.2|4643.2|4637.2|4642.7|4636.7|4
1613478870000|2021-02-16 12:34:30|4643.5|4637.5|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|0
1613478880000|2021-02-16 12:34:40|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|2
1613478890000|2021-02-16 12:34:50|||||||||7
1613478910000|2021-02-16 12:35:10|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|6
1613478930000|2021-02-16 12:35:30|||||||||6
1613478940000|2021-02-16 12:35:40|4645.3|4639.3|4645.7|4639.7|4645.7|4639.7|4645.3|4639.3|5
1613478950000|2021-02-16 12:35:50|4646.2|4640.2|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|3
1613478960000|2021-02-16 12:36:00|4645.9|4639.9|4646.2|4640.2|4646.2|4640.2|4645.5|4639.5|0
1613478970000|2021-02-16 12:36:10|4646|4640|4645.2|4639.2|4646|4640|4645.2|4639.2|0
1613478980000|2021-02-16 12:36:20|||||||||1
1613478990000|2021-02-16 12:36:30|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1613479000000|2021-02-16 12:36:40|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|9
1613479020000|2021-02-16 12:37:00|4645|4639|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|0
1613479030000|2021-02-16 12:37:10|4645|4639|4644.7|4638.7|4645|4639|4644.7|4638.7|0
1613479040000|2021-02-16 12:37:20|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|27
1613479050000|2021-02-16 12:37:30|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4642.2|4636.2|1
1613479060000|2021-02-16 12:37:40|4643|4637|4643.2|4637.2|4643.2|4637.2|4643|4637|1
1613479100000|2021-02-16 12:38:20|4643.7|4637.7|4644|4638|4644|4638|4643.7|4637.7|0
1613479130000|2021-02-16 12:38:50|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1613479140000|2021-02-16 12:39:00|4643.2|4637.2|4643.2|4637.2|4643.5|4637.5|4643.2|4637.2|0
1613479160000|2021-02-16 12:39:20|4642.7|4636.7|4643.2|4637.2|4643.5|4637.5|4642.7|4636.7|1
1613479180000|2021-02-16 12:39:40|4642.9|4636.9|4643.2|4637.2|4643.2|4637.2|4642.9|4636.9|0
1613479190000|2021-02-16 12:39:50|4643.4|4637.4|4643.7|4637.7|4643.7|4637.7|4643.4|4637.4|0
1613479200000|2021-02-16 12:40:00|4642.5|4636.5|4642.7|4636.7|4643.5|4637.5|4642.5|4636.5|5
1613479210000|2021-02-16 12:40:10|4642.9|4636.9|4643|4637|4643.2|4637.2|4641.7|4635.7|4
1613479220000|2021-02-16 12:40:20|4642.6|4636.6|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|4
1613479230000|2021-02-16 12:40:30|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.5|4635.5|151
1613479240000|2021-02-16 12:40:40|4642|4636|4642.3|4636.3|4642.3|4636.3|4642|4636|7
1613479260000|2021-02-16 12:41:00|4641.7|4635.7|4640.8|4634.8|4641.7|4635.7|4640.8|4634.8|5
1613479270000|2021-02-16 12:41:10|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|2
1613479280000|2021-02-16 12:41:20|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|0
1613479290000|2021-02-16 12:41:30|4641.1|4635.1|4641.1|4635.1|4641.3|4635.3|4640.8|4634.8|0
1613479300000|2021-02-16 12:41:40|4641.3|4635.3|4641.8|4635.8|4641.8|4635.8|4641.3|4635.3|2
1613479310000|2021-02-16 12:41:50|4642.1|4636.1|4641.8|4635.8|4642.1|4636.1|4641.8|4635.8|0
1613479320000|2021-02-16 12:42:00|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1613479330000|2021-02-16 12:42:10|4641.8|4635.8|4641.6|4635.6|4642.1|4636.1|4641.6|4635.6|1
1613479340000|2021-02-16 12:42:20|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|1
1613479360000|2021-02-16 12:42:40|4640.6|4634.6|4640.5|4634.5|4640.8|4634.8|4640.3|4634.3|1
1613479370000|2021-02-16 12:42:50|4640.6|4634.6|4640.3|4634.3|4640.6|4634.6|4640.3|4634.3|0
1613479380000|2021-02-16 12:43:00|4640|4634|4640.8|4634.8|4640.8|4634.8|4640|4634|26
1613479400000|2021-02-16 12:43:20|4641.2|4635.2|4641.8|4635.8|4641.8|4635.8|4641.2|4635.2|2
1613479410000|2021-02-16 12:43:30|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|0
1613479430000|2021-02-16 12:43:50|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1613479440000|2021-02-16 12:44:00|4640.8|4634.8|4640.5|4634.5|4640.8|4634.8|4640.5|4634.5|0
1613479450000|2021-02-16 12:44:10|4640.8|4634.8|4641.3|4635.3|4642.2|4636.2|4640.5|4634.5|12
1613479460000|2021-02-16 12:44:20|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|1
1613479490000|2021-02-16 12:44:50|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1613479500000|2021-02-16 12:45:00|4640.3|4634.3|4640.7|4634.7|4641.4|4635.4|4640.3|4634.3|25
1613479520000|2021-02-16 12:45:20|4641|4635|4641.5|4635.5|4641.5|4635.5|4641|4635|0
1613479530000|2021-02-16 12:45:30|4641.7|4635.7|4642.2|4636.2|4642.2|4636.2|4641.3|4635.3|2
1613479550000|2021-02-16 12:45:50|4642.7|4636.7|4642.5|4636.5|4642.7|4636.7|4642.2|4636.2|0
1613479560000|2021-02-16 12:46:00|4642.2|4636.2|4643|4637|4643|4637|4642.2|4636.2|10
1613479570000|2021-02-16 12:46:10|4642.7|4636.7|4642.5|4636.5|4642.7|4636.7|4642.3|4636.3|0
1613479580000|2021-02-16 12:46:20|4642.3|4636.3|4642|4636|4642.3|4636.3|4642|4636|0
1613479590000|2021-02-16 12:46:30|4641.5|4635.5|4641.5|4635.5|4642|4636|4641.5|4635.5|2
1613479620000|2021-02-16 12:47:00|4641.3|4635.3|4638.5|4632.5|4641.3|4635.3|4638.5|4632.5|14
1613479630000|2021-02-16 12:47:10|4638.8|4632.8|4638.8|4632.8|4639|4633|4638.7|4632.7|1
1613479640000|2021-02-16 12:47:20|4639.3|4633.3|4639.5|4633.5|4639.5|4633.5|4639.3|4633.3|1
1613479670000|2021-02-16 12:47:50|4640.5|4634.5|4640|4634|4640.5|4634.5|4640|4634|0
1613479680000|2021-02-16 12:48:00|4640.3|4634.3|4640|4634|4640.3|4634.3|4640|4634|0
1613479700000|2021-02-16 12:48:20|4639.7|4633.7|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|0
1613479710000|2021-02-16 12:48:30|4639.7|4633.7|4640.3|4634.3|4640.3|4634.3|4639.7|4633.7|0
1613479720000|2021-02-16 12:48:40|4640.7|4634.7|4641.5|4635.5|4641.5|4635.5|4640.5|4634.5|1
1613479750000|2021-02-16 12:49:10|4641.3|4635.3|4639.5|4633.5|4641.3|4635.3|4639.5|4633.5|2
1613479760000|2021-02-16 12:49:20|4639.8|4633.8|4640|4634|4640|4634|4639|4633|0
1613479770000|2021-02-16 12:49:30|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|0
1613479780000|2021-02-16 12:49:40|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.3|4633.3|0
1613479790000|2021-02-16 12:49:50|4639.8|4633.8|4639.8|4633.8|4640|4634|4639.8|4633.8|0
1613479800000|2021-02-16 12:50:00|4639.5|4633.5|4639|4633|4639.8|4633.8|4639|4633|0
1613479810000|2021-02-16 12:50:10|4639.3|4633.3|4639|4633|4639.3|4633.3|4638.5|4632.5|0
1613479820000|2021-02-16 12:50:20|4639.3|4633.3|4639|4633|4639.3|4633.3|4639|4633|0
1613479830000|2021-02-16 12:50:30|||||||||1
1613479840000|2021-02-16 12:50:40|4639.3|4633.3|4639|4633|4639.3|4633.3|4639|4633|0
1613479850000|2021-02-16 12:50:50|||||||||6
1613479860000|2021-02-16 12:51:00|4638.8|4632.8|4638|4632|4638.8|4632.8|4637.7|4631.7|2
1613479870000|2021-02-16 12:51:10|4637.7|4631.7|4638|4632|4638|4632|4637.7|4631.7|0
1613479890000|2021-02-16 12:51:30|4638.5|4632.5|4638.5|4632.5|4638.8|4632.8|4638.2|4632.2|1
1613479900000|2021-02-16 12:51:40|4638.8|4632.8|4639|4633|4639|4633|4638.8|4632.8|0
1613479910000|2021-02-16 12:51:50|4638.8|4632.8|4638|4632|4638.8|4632.8|4638|4632|0
1613479920000|2021-02-16 12:52:00|4638.2|4632.2|4638|4632|4638.5|4632.5|4638|4632|0
1613479930000|2021-02-16 12:52:10|4638.5|4632.5|4639|4633|4639|4633|4638.5|4632.5|1
1613479940000|2021-02-16 12:52:20|4639.4|4633.4|4639.2|4633.2|4639.5|4633.5|4639|4633|4
1613479950000|2021-02-16 12:52:30|4639|4633|4639|4633|4639|4633|4639|4633|0
1613479990000|2021-02-16 12:53:10|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1613480000000|2021-02-16 12:53:20|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|0
1613480010000|2021-02-16 12:53:30|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638|4632|1
1613480020000|2021-02-16 12:53:40|4638|4632|4637.7|4631.7|4638|4632|4637.3|4631.3|7
1613480030000|2021-02-16 12:53:50|4638|4632|4638.2|4632.2|4638.5|4632.5|4638|4632|0
1613480040000|2021-02-16 12:54:00|4638|4632|4638.2|4632.2|4638.5|4632.5|4637.7|4631.7|0
1613480050000|2021-02-16 12:54:10|4638|4632|4637.7|4631.7|4638|4632|4637.7|4631.7|0
1613480060000|2021-02-16 12:54:20|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|1
1613480070000|2021-02-16 12:54:30|4637.7|4631.7|4638.5|4632.5|4638.7|4632.7|4637.7|4631.7|1
1613480080000|2021-02-16 12:54:40|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1613480090000|2021-02-16 12:54:50|4639.5|4633.5|4639.7|4633.7|4639.7|4633.7|4639.5|4633.5|0
1613480100000|2021-02-16 12:55:00|4639.5|4633.5|4638.2|4632.2|4639.7|4633.7|4638.2|4632.2|6
1613480120000|2021-02-16 12:55:20|4638.5|4632.5|4639.5|4633.5|4639.5|4633.5|4638.5|4632.5|2
1613480130000|2021-02-16 12:55:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1613480160000|2021-02-16 12:56:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|3
1613480180000|2021-02-16 12:56:20|4640.5|4634.5|4639.7|4633.7|4640.5|4634.5|4639.7|4633.7|0
1613480190000|2021-02-16 12:56:30|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|0
1613480210000|2021-02-16 12:56:50|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|2
1613480220000|2021-02-16 12:57:00|4639.7|4633.7|4639.2|4633.2|4640|4634|4639.2|4633.2|0
1613480230000|2021-02-16 12:57:10|4637.7|4631.7|4637.5|4631.5|4637.7|4631.7|4637.2|4631.2|2
1613480240000|2021-02-16 12:57:20|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1613480250000|2021-02-16 12:57:30|4637.5|4631.5|4637.2|4631.2|4637.5|4631.5|4637.2|4631.2|0
1613480260000|2021-02-16 12:57:40|4637.5|4631.5|4637.2|4631.2|4637.5|4631.5|4637.2|4631.2|4
1613480270000|2021-02-16 12:57:50|4636.7|4630.7|4638.7|4632.7|4638.7|4632.7|4636.7|4630.7|9
1613480280000|2021-02-16 12:58:00|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|9
1613480290000|2021-02-16 12:58:10|4638.5|4632.5|4638.9|4632.9|4638.9|4632.9|4638.2|4632.2|1
1613480300000|2021-02-16 12:58:20|4639.2|4633.2|4638.4|4632.4|4639.2|4633.2|4638.4|4632.4|0
1613480310000|2021-02-16 12:58:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1613480330000|2021-02-16 12:58:50|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|0
1613480340000|2021-02-16 12:59:00|4638|4632|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|1
1613480350000|2021-02-16 12:59:10|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|2
1613480370000|2021-02-16 12:59:30|4638|4632|4636.7|4630.7|4638|4632|4636.7|4630.7|2
1613480380000|2021-02-16 12:59:40|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|3
1613480390000|2021-02-16 12:59:50|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.7|4631.7|0
1613480400000|2021-02-16 13:00:00|4638.2|4632.2|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|0
1613480420000|2021-02-16 13:00:20|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|1
1613480430000|2021-02-16 13:00:30|4638.2|4632.2|4637.9|4631.9|4638.2|4632.2|4637.9|4631.9|0
1613480450000|2021-02-16 13:00:50|4637.6|4631.6|4637.9|4631.9|4638.2|4632.2|4637.6|4631.6|0
1613480460000|2021-02-16 13:01:00|4638.1|4632.1|4638.9|4632.9|4639.4|4633.4|4638.1|4632.1|1
1613480470000|2021-02-16 13:01:10|4638.7|4632.7|4639.4|4633.4|4639.4|4633.4|4638.7|4632.7|2
1613480480000|2021-02-16 13:01:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1613480490000|2021-02-16 13:01:30|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|1
1613480500000|2021-02-16 13:01:40|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|0
1613480510000|2021-02-16 13:01:50|4638.7|4632.7|4638.9|4632.9|4639.1|4633.1|4638.7|4632.7|1
1613480520000|2021-02-16 13:02:00|4639.1|4633.1|4638.9|4632.9|4639.1|4633.1|4638.9|4632.9|0
1613480530000|2021-02-16 13:02:10|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|10
1613480540000|2021-02-16 13:02:20|4640.1|4634.1|4639.6|4633.6|4640.4|4634.4|4639.6|4633.6|1
1613480550000|2021-02-16 13:02:30|4639.9|4633.9|4639.6|4633.6|4639.9|4633.9|4639.6|4633.6|0
1613480560000|2021-02-16 13:02:40|4639.9|4633.9|4639.6|4633.6|4639.9|4633.9|4639.6|4633.6|0
1613480570000|2021-02-16 13:02:50|4639.9|4633.9|4640.1|4634.1|4640.1|4634.1|4639.9|4633.9|0
1613480590000|2021-02-16 13:03:10|4639.9|4633.9|4639.1|4633.1|4639.9|4633.9|4639.1|4633.1|1
1613480600000|2021-02-16 13:03:20|4639.3|4633.3|4640.6|4634.6|4640.6|4634.6|4639.3|4633.3|2
1613480610000|2021-02-16 13:03:30|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|0
1613480620000|2021-02-16 13:03:40|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|1
1613480630000|2021-02-16 13:03:50|4640.6|4634.6|4639.1|4633.1|4640.6|4634.6|4639.1|4633.1|2
1613480640000|2021-02-16 13:04:00|4638.9|4632.9|4636.9|4630.9|4638.9|4632.9|4636.9|4630.9|3
1613480650000|2021-02-16 13:04:10|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|2
1613480660000|2021-02-16 13:04:20|4637.8|4631.8|4638.4|4632.4|4638.4|4632.4|4637.8|4631.8|2
1613480670000|2021-02-16 13:04:30|4637.6|4631.6|4637.4|4631.4|4637.6|4631.6|4637.4|4631.4|1
1613480680000|2021-02-16 13:04:40|4637.9|4631.9|4637.6|4631.6|4637.9|4631.9|4637.6|4631.6|0
1613480690000|2021-02-16 13:04:50|4637.4|4631.4|4636.9|4630.9|4637.9|4631.9|4636.9|4630.9|2
1613480700000|2021-02-16 13:05:00|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4636.9|4630.9|39
1613480710000|2021-02-16 13:05:10|4637.6|4631.6|4637.4|4631.4|4637.6|4631.6|4637.4|4631.4|4
1613480720000|2021-02-16 13:05:20|4637.6|4631.6|4637.9|4631.9|4637.9|4631.9|4637.6|4631.6|0
1613480740000|2021-02-16 13:05:40|4639.1|4633.1|4639.4|4633.4|4639.4|4633.4|4639.1|4633.1|1
1613480750000|2021-02-16 13:05:50|4639.6|4633.6|4639.4|4633.4|4639.6|4633.6|4639.1|4633.1|5
1613480760000|2021-02-16 13:06:00|4639.1|4633.1|4638.6|4632.6|4639.1|4633.1|4638.6|4632.6|2
1613480770000|2021-02-16 13:06:10|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1613480780000|2021-02-16 13:06:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|2
1613480830000|2021-02-16 13:07:10|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|3
1613480840000|2021-02-16 13:07:20|4638.8|4632.8|4639.6|4633.6|4640.1|4634.1|4638.8|4632.8|0
1613480850000|2021-02-16 13:07:30|4639.9|4633.9|4639.6|4633.6|4640.1|4634.1|4639.6|4633.6|0
1613480860000|2021-02-16 13:07:40|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|0
1613480880000|2021-02-16 13:08:00|4639.8|4633.8|4639.6|4633.6|4639.8|4633.8|4639.6|4633.6|2
1613480910000|2021-02-16 13:08:30|4639.1|4633.1|4639.1|4633.1|4639.4|4633.4|4639.1|4633.1|3
1613480920000|2021-02-16 13:08:40|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|1
1613480930000|2021-02-16 13:08:50|4639.1|4633.1|4639.1|4633.1|4639.4|4633.4|4638.9|4632.9|0
1613480940000|2021-02-16 13:09:00|4639.3|4633.3|4639.6|4633.6|4639.6|4633.6|4638.9|4632.9|7
1613480950000|2021-02-16 13:09:10|4638.9|4632.9|4639.6|4633.6|4639.6|4633.6|4638.9|4632.9|0
1613480960000|2021-02-16 13:09:20|4639.9|4633.9|4640.1|4634.1|4640.1|4634.1|4639.9|4633.9|0
1613480970000|2021-02-16 13:09:30|4640.4|4634.4|4640.6|4634.6|4640.6|4634.6|4640.4|4634.4|1
1613480980000|2021-02-16 13:09:40|4640.9|4634.9|4640.9|4634.9|4641.1|4635.1|4640.9|4634.9|2
1613480990000|2021-02-16 13:09:50|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|0
1613481000000|2021-02-16 13:10:00|4640.9|4634.9|4639.9|4633.9|4640.9|4634.9|4639.9|4633.9|2
1613481020000|2021-02-16 13:10:20|4637.6|4631.6|4637.4|4631.4|4637.9|4631.9|4637.1|4631.1|4
1613481030000|2021-02-16 13:10:30|4637.1|4631.1|4636.9|4630.9|4637.2|4631.2|4636.9|4630.9|0
1613481050000|2021-02-16 13:10:50|4636.7|4630.7|4636.4|4630.4|4636.9|4630.9|4636.4|4630.4|0
1613481060000|2021-02-16 13:11:00|4636.1|4630.1|4634.9|4628.9|4636.1|4630.1|4634.7|4628.7|9
1613481070000|2021-02-16 13:11:10|4635.2|4629.2|4633.9|4627.9|4635.2|4629.2|4633.9|4627.9|0
1613481080000|2021-02-16 13:11:20|4634.2|4628.2|4634.2|4628.2|4635.1|4629.1|4634.2|4628.2|1
1613481090000|2021-02-16 13:11:30|4633.9|4627.9|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|0
1613481100000|2021-02-16 13:11:40|4634.1|4628.1|4633.9|4627.9|4634.9|4628.9|4633.7|4627.7|8
1613481110000|2021-02-16 13:11:50|4634.2|4628.2|4633.7|4627.7|4634.2|4628.2|4633.4|4627.4|0
1613481120000|2021-02-16 13:12:00|4634.2|4628.2|4633.9|4627.9|4634.2|4628.2|4633.7|4627.7|2
1613481130000|2021-02-16 13:12:10|4633.4|4627.4|4633.7|4627.7|4633.7|4627.7|4633.4|4627.4|2
1613481140000|2021-02-16 13:12:20|4633.4|4627.4|4633.7|4627.7|4633.9|4627.9|4632.9|4626.9|7
1613481150000|2021-02-16 13:12:30|4632.9|4626.9|4633.4|4627.4|4633.6|4627.6|4632.9|4626.9|4
1613481160000|2021-02-16 13:12:40|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.4|4627.4|1
1613481170000|2021-02-16 13:12:50|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|1
1613481180000|2021-02-16 13:13:00|4633.2|4627.2|4633.4|4627.4|4633.7|4627.7|4632.9|4626.9|0
1613481190000|2021-02-16 13:13:10|4633.8|4627.8|4633.7|4627.7|4634.4|4628.4|4633.7|4627.7|5
1613481200000|2021-02-16 13:13:20|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.7|4627.7|1
1613481210000|2021-02-16 13:13:30|4634.2|4628.2|4634.9|4628.9|4634.9|4628.9|4633.9|4627.9|2
1613481220000|2021-02-16 13:13:40|4635.2|4629.2|4635.9|4629.9|4635.9|4629.9|4635.2|4629.2|0
1613481230000|2021-02-16 13:13:50|4635.6|4629.6|4635.6|4629.6|4635.9|4629.9|4635.6|4629.6|0
1613481240000|2021-02-16 13:14:00|4634.6|4628.6|4634.9|4628.9|4634.9|4628.9|4634.6|4628.6|1
1613481270000|2021-02-16 13:14:30|4635.1|4629.1|4635.9|4629.9|4635.9|4629.9|4635.1|4629.1|0
1613481280000|2021-02-16 13:14:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1613481290000|2021-02-16 13:14:50|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1613481300000|2021-02-16 13:15:00|4635.6|4629.6|4635.9|4629.9|4635.9|4629.9|4635.6|4629.6|0
1613481310000|2021-02-16 13:15:10|4636.1|4630.1|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|4
1613481320000|2021-02-16 13:15:20|4635.4|4629.4|4635.6|4629.6|4635.9|4629.9|4635.4|4629.4|0
1613481340000|2021-02-16 13:15:40|4635.4|4629.4|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|0
1613481350000|2021-02-16 13:15:50|4635.1|4629.1|4635.6|4629.6|4635.6|4629.6|4635.1|4629.1|0
1613481370000|2021-02-16 13:16:10|4635.4|4629.4|4635.1|4629.1|4635.4|4629.4|4635.1|4629.1|0
1613481380000|2021-02-16 13:16:20|4635.4|4629.4|4635.6|4629.6|4635.9|4629.9|4635.4|4629.4|1
1613481390000|2021-02-16 13:16:30|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|1
1613481400000|2021-02-16 13:16:40|4634.7|4628.7|4633.7|4627.7|4634.7|4628.7|4633.7|4627.7|0
1613481410000|2021-02-16 13:16:50|4633.9|4627.9|4633.4|4627.4|4633.9|4627.9|4633.2|4627.2|0
1613481420000|2021-02-16 13:17:00|4633.2|4627.2|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|1
1613481450000|2021-02-16 13:17:30|4634.6|4628.6|4634.4|4628.4|4634.6|4628.6|4634.4|4628.4|1
1613481460000|2021-02-16 13:17:40|4634.6|4628.6|4633.9|4627.9|4634.6|4628.6|4633.9|4627.9|0
1613481470000|2021-02-16 13:17:50|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.6|4627.6|1
1613481480000|2021-02-16 13:18:00|4634.1|4628.1|4633.6|4627.6|4634.4|4628.4|4633.6|4627.6|2
1613481490000|2021-02-16 13:18:10|4633.9|4627.9|4634.6|4628.6|4634.6|4628.6|4633.9|4627.9|1
1613481500000|2021-02-16 13:18:20|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1613481510000|2021-02-16 13:18:30|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1613481520000|2021-02-16 13:18:40|4634.4|4628.4|4634.6|4628.6|4634.9|4628.9|4634.4|4628.4|1
1613481540000|2021-02-16 13:19:00|4634.4|4628.4|4634.1|4628.1|4634.4|4628.4|4634.1|4628.1|0
1613481550000|2021-02-16 13:19:10|4634.6|4628.6|4635.9|4629.9|4635.9|4629.9|4634.6|4628.6|3
1613481560000|2021-02-16 13:19:20|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1613481600000|2021-02-16 13:20:00|4635.1|4629.1|4633.4|4627.4|4635.1|4629.1|4633.4|4627.4|3
1613481610000|2021-02-16 13:20:10|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1613481620000|2021-02-16 13:20:20|4632.9|4626.9|4633.2|4627.2|4633.2|4627.2|4632.9|4626.9|1
1613481630000|2021-02-16 13:20:30|4633.4|4627.4|4634.9|4628.9|4634.9|4628.9|4633.4|4627.4|2
1613481640000|2021-02-16 13:20:40|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1613481650000|2021-02-16 13:20:50|4635.9|4629.9|4636.1|4630.1|4636.1|4630.1|4635.9|4629.9|1
1613481660000|2021-02-16 13:21:00|4635.7|4629.7|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|1
1613481670000|2021-02-16 13:21:10|4635.4|4629.4|4635.6|4629.6|4635.6|4629.6|4634.9|4628.9|3
1613481680000|2021-02-16 13:21:20|4634.9|4628.9|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|2
1613481690000|2021-02-16 13:21:30|4635.2|4629.2|4635.4|4629.4|4635.4|4629.4|4634.9|4628.9|0
1613481700000|2021-02-16 13:21:40|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|1
1613481710000|2021-02-16 13:21:50|4635.6|4629.6|4636.4|4630.4|4636.4|4630.4|4635.6|4629.6|3
1613481750000|2021-02-16 13:22:30|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|1
1613481760000|2021-02-16 13:22:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1613481770000|2021-02-16 13:22:50|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|0
1613481790000|2021-02-16 13:23:10|4634.9|4628.9|4634.9|4628.9|4635.6|4629.6|4634.6|4628.6|7
1613481810000|2021-02-16 13:23:30|4635.1|4629.1|4635.4|4629.4|4635.4|4629.4|4635.1|4629.1|0
1613481820000|2021-02-16 13:23:40|4634.9|4628.9|4635.4|4629.4|4635.4|4629.4|4634.9|4628.9|1
1613481830000|2021-02-16 13:23:50|4635.1|4629.1|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|2
1613481840000|2021-02-16 13:24:00|4634.1|4628.1|4633.6|4627.6|4634.4|4628.4|4633.4|4627.4|8
1613481850000|2021-02-16 13:24:10|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4633.9|4627.9|0
1613481860000|2021-02-16 13:24:20|4633.9|4627.9|4634.1|4628.1|4634.1|4628.1|4633.9|4627.9|0
1613481880000|2021-02-16 13:24:40|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1613481890000|2021-02-16 13:24:50|4634.1|4628.1|4632.9|4626.9|4634.1|4628.1|4632.9|4626.9|1
1613481900000|2021-02-16 13:25:00|4633.1|4627.1|4633.4|4627.4|4633.4|4627.4|4633.1|4627.1|0
1613481910000|2021-02-16 13:25:10|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|5
1613481920000|2021-02-16 13:25:20|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1613481930000|2021-02-16 13:25:30|4632.6|4626.6|4633.1|4627.1|4633.1|4627.1|4632.6|4626.6|2
1613481940000|2021-02-16 13:25:40|4632.9|4626.9|4632.4|4626.4|4632.9|4626.9|4632.4|4626.4|4
1613481950000|2021-02-16 13:25:50|||||||||1
1613481960000|2021-02-16 13:26:00|4632.1|4626.1|4632.9|4626.9|4632.9|4626.9|4632.1|4626.1|19
1613481970000|2021-02-16 13:26:10|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1613481980000|2021-02-16 13:26:20|4632.1|4626.1|4632.1|4626.1|4632.9|4626.9|4632.1|4626.1|1
1613481990000|2021-02-16 13:26:30|4631.6|4625.6|4630.9|4624.9|4631.6|4625.6|4630.4|4624.4|4
1613482000000|2021-02-16 13:26:40|4630.6|4624.6|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|1
1613482010000|2021-02-16 13:26:50|4630.9|4624.9|4630.9|4624.9|4631.1|4625.1|4630.4|4624.4|3
1613482020000|2021-02-16 13:27:00|4630.1|4624.1|4629.4|4623.4|4630.9|4624.9|4629.4|4623.4|13
1613482030000|2021-02-16 13:27:10|4628.9|4622.9|4628.6|4622.6|4629.1|4623.1|4628.6|4622.6|9
1613482040000|2021-02-16 13:27:20|4628.4|4622.4|4629.1|4623.1|4629.4|4623.4|4628.4|4622.4|7
1613482050000|2021-02-16 13:27:30|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.6|4622.6|4
1613482060000|2021-02-16 13:27:40|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4628.9|4622.9|4
1613482070000|2021-02-16 13:27:50|4628.9|4622.9|4628.9|4622.9|4629.1|4623.1|4627.9|4621.9|8
1613482080000|2021-02-16 13:28:00|4627.9|4621.9|4627.1|4621.1|4628.4|4622.4|4626.6|4620.6|5
1613482090000|2021-02-16 13:28:10|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|24
1613482100000|2021-02-16 13:28:20|4627.4|4621.4|4627.9|4621.9|4627.9|4621.9|4627.1|4621.1|4
1613482110000|2021-02-16 13:28:30|4627.8|4621.8|4627.3|4621.3|4628.1|4622.1|4627.3|4621.3|0
1613482120000|2021-02-16 13:28:40|4628.1|4622.1|4629.1|4623.1|4629.6|4623.6|4628.1|4622.1|9
1613482130000|2021-02-16 13:28:50|4628.8|4622.8|4629.3|4623.3|4629.6|4623.6|4628.8|4622.8|0
1613482140000|2021-02-16 13:29:00|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|3
1613482160000|2021-02-16 13:29:20|||||||||6
1613482170000|2021-02-16 13:29:30|4630.8|4624.8|4631.1|4625.1|4631.1|4625.1|4630.8|4624.8|12
1613482180000|2021-02-16 13:29:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|1
1613482190000|2021-02-16 13:29:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|6
1613482200000|2021-02-16 13:30:00|4631.8|4625.8|4631.6|4625.6|4632.1|4626.1|4631.3|4625.3|3
1613482210000|2021-02-16 13:30:10|4631.3|4625.3|4631.6|4625.6|4631.6|4625.6|4631.3|4625.3|0
1613482220000|2021-02-16 13:30:20|4631.3|4625.3|4631.1|4625.1|4631.8|4625.8|4630.8|4624.8|9
1613482240000|2021-02-16 13:30:40|4631.6|4625.6|4632.1|4626.1|4632.1|4626.1|4631.6|4625.6|1
1613482250000|2021-02-16 13:30:50|4631.8|4625.8|4632.3|4626.3|4632.3|4626.3|4631.8|4625.8|0
1613482260000|2021-02-16 13:31:00|4632.8|4626.8|4631.1|4625.1|4633.1|4627.1|4631.1|4625.1|2
1613482270000|2021-02-16 13:31:10|4630.8|4624.8|4631.1|4625.1|4631.3|4625.3|4630.8|4624.8|2
1613482300000|2021-02-16 13:31:40|4630.6|4624.6|4632.1|4626.1|4632.1|4626.1|4630.6|4624.6|1
1613482310000|2021-02-16 13:31:50|4632.6|4626.6|4631.8|4625.8|4632.8|4626.8|4631.8|4625.8|5
1613482320000|2021-02-16 13:32:00|4631.6|4625.6|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|2
1613482330000|2021-02-16 13:32:10|4631.1|4625.1|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|3
1613482340000|2021-02-16 13:32:20|4630.4|4624.4|4630.8|4624.8|4630.8|4624.8|4630.4|4624.4|9
1613482350000|2021-02-16 13:32:30|4631.1|4625.1|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|2
1613482360000|2021-02-16 13:32:40|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|1
1613482370000|2021-02-16 13:32:50|4630.8|4624.8|4630.2|4624.2|4630.8|4624.8|4630.2|4624.2|8
1613482380000|2021-02-16 13:33:00|4631.4|4625.4|4628.1|4622.1|4631.4|4625.4|4628.1|4622.1|38
1613482390000|2021-02-16 13:33:10|4627.8|4621.8|4628.6|4622.6|4628.6|4622.6|4627.1|4621.1|13
1613482400000|2021-02-16 13:33:20|4628.1|4622.1|4628.3|4622.3|4628.6|4622.6|4627.8|4621.8|2
1613482410000|2021-02-16 13:33:30|4628.6|4622.6|4628.8|4622.8|4628.8|4622.8|4628.1|4622.1|1
1613482420000|2021-02-16 13:33:40|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4627.8|4621.8|0
1613482430000|2021-02-16 13:33:50|4628.6|4622.6|4628.3|4622.3|4628.8|4622.8|4628.1|4622.1|1
1613482440000|2021-02-16 13:34:00|4628.1|4622.1|4627.3|4621.3|4628.1|4622.1|4627.3|4621.3|3
1613482450000|2021-02-16 13:34:10|4627.6|4621.6|4627.3|4621.3|4627.8|4621.8|4627.3|4621.3|0
1613482460000|2021-02-16 13:34:20|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.6|4621.6|1
1613482470000|2021-02-16 13:34:30|4628.1|4622.1|4628.6|4622.6|4628.8|4622.8|4628.1|4622.1|1
1613482480000|2021-02-16 13:34:40|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4627.8|4621.8|4
1613482490000|2021-02-16 13:34:50|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4628.1|4622.1|1
1613482500000|2021-02-16 13:35:00|4628.8|4622.8|4626.8|4620.8|4628.8|4622.8|4626.6|4620.6|6
1613482510000|2021-02-16 13:35:10|4627.8|4621.8|4628.6|4622.6|4628.6|4622.6|4627.3|4621.3|3
1613482520000|2021-02-16 13:35:20|4628.8|4622.8|4629.8|4623.8|4629.8|4623.8|4628.5|4622.5|1
1613482530000|2021-02-16 13:35:30|4630.5|4624.5|4632.5|4626.5|4632.8|4626.8|4630.5|4624.5|4
1613482540000|2021-02-16 13:35:40|4633|4627|4631.8|4625.8|4633.3|4627.3|4631.8|4625.8|13
1613482550000|2021-02-16 13:35:50|4632.1|4626.1|4632.5|4626.5|4632.8|4626.8|4632.1|4626.1|1
1613482560000|2021-02-16 13:36:00|4632.8|4626.8|4633.1|4627.1|4633.1|4627.1|4632.8|4626.8|0
1613482570000|2021-02-16 13:36:10|4632.6|4626.6|4632.8|4626.8|4633.1|4627.1|4631.8|4625.8|2
1613482580000|2021-02-16 13:36:20|4632.5|4626.5|4633.8|4627.8|4633.8|4627.8|4632.5|4626.5|1
1613482590000|2021-02-16 13:36:30|4634.3|4628.3|4633.8|4627.8|4634.3|4628.3|4633.8|4627.8|0
1613482600000|2021-02-16 13:36:40|4634.1|4628.1|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|0
1613482610000|2021-02-16 13:36:50|4635.3|4629.3|4636.5|4630.5|4636.8|4630.8|4635.3|4629.3|3
1613482620000|2021-02-16 13:37:00|4636.8|4630.8|4635.8|4629.8|4636.8|4630.8|4635.8|4629.8|2
1613482630000|2021-02-16 13:37:10|4636.1|4630.1|4635.8|4629.8|4636.1|4630.1|4635.8|4629.8|0
1613482640000|2021-02-16 13:37:20|4636.1|4630.1|4636.8|4630.8|4636.8|4630.8|4636.1|4630.1|0
1613482650000|2021-02-16 13:37:30|4637.1|4631.1|4638.1|4632.1|4638.1|4632.1|4637.1|4631.1|1
1613482660000|2021-02-16 13:37:40|4638.3|4632.3|4640.1|4634.1|4640.1|4634.1|4638.3|4632.3|7
1613482670000|2021-02-16 13:37:50|4640.3|4634.3|4640.1|4634.1|4640.3|4634.3|4640.1|4634.1|0
1613482680000|2021-02-16 13:38:00|4639.8|4633.8|4639.1|4633.1|4640.1|4634.1|4639.1|4633.1|1
1613482690000|2021-02-16 13:38:10|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.5|4632.5|0
1613482700000|2021-02-16 13:38:20|4639.3|4633.3|4638.1|4632.1|4639.5|4633.5|4638.1|4632.1|7
1613482710000|2021-02-16 13:38:30|4638.3|4632.3|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|0
1613482730000|2021-02-16 13:38:50|4639.1|4633.1|4641.1|4635.1|4641.8|4635.8|4639.1|4633.1|25
1613482740000|2021-02-16 13:39:00|4641.4|4635.4|4642.1|4636.1|4642.1|4636.1|4641.3|4635.3|2
1613482750000|2021-02-16 13:39:10|4641.6|4635.6|4641.3|4635.3|4641.6|4635.6|4641.3|4635.3|4
1613482760000|2021-02-16 13:39:20|4641.8|4635.8|4642.1|4636.1|4642.1|4636.1|4641.8|4635.8|0
1613482770000|2021-02-16 13:39:30|4642.3|4636.3|4640.8|4634.8|4642.3|4636.3|4640.8|4634.8|2
1613482780000|2021-02-16 13:39:40|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.6|4634.6|0
1613482790000|2021-02-16 13:39:50|4641.1|4635.1|4641.8|4635.8|4641.8|4635.8|4641.1|4635.1|0
1613482800000|2021-02-16 13:40:00|4641.5|4635.5|4640.5|4634.5|4642.3|4636.3|4640.5|4634.5|5
1613482810000|2021-02-16 13:40:10|4640.8|4634.8|4640.5|4634.5|4640.8|4634.8|4640.3|4634.3|0
1613482820000|2021-02-16 13:40:20|4640.3|4634.3|4641.1|4635.1|4641.1|4635.1|4640|4634|0
1613482840000|2021-02-16 13:40:40|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4641.8|4635.8|1
1613482850000|2021-02-16 13:40:50|4642.4|4636.4|4643.1|4637.1|4643.1|4637.1|4642.1|4636.1|2
1613482860000|2021-02-16 13:41:00|4643.8|4637.8|4643.3|4637.3|4644.3|4638.3|4643.3|4637.3|4
1613482870000|2021-02-16 13:41:10|4643.6|4637.6|4645.1|4639.1|4645.1|4639.1|4643.6|4637.6|0
1613482880000|2021-02-16 13:41:20|4644.8|4638.8|4644.3|4638.3|4644.8|4638.8|4644.1|4638.1|3
1613482890000|2021-02-16 13:41:30|4644.6|4638.6|4644.1|4638.1|4644.6|4638.6|4644.1|4638.1|2
1613482910000|2021-02-16 13:41:50|4643.6|4637.6|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|2
1613482920000|2021-02-16 13:42:00|4642.8|4636.8|4643.1|4637.1|4643.1|4637.1|4642.8|4636.8|0
1613482930000|2021-02-16 13:42:10|4642.1|4636.1|4642.8|4636.8|4642.8|4636.8|4642.1|4636.1|3
1613482940000|2021-02-16 13:42:20|4643.3|4637.3|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|2
1613482950000|2021-02-16 13:42:30|4642.8|4636.8|4643.1|4637.1|4643.1|4637.1|4642.8|4636.8|2
1613482960000|2021-02-16 13:42:40|4643.5|4637.5|4643.8|4637.8|4643.8|4637.8|4643.5|4637.5|0
1613482970000|2021-02-16 13:42:50|4643.3|4637.3|4644.1|4638.1|4644.1|4638.1|4643.3|4637.3|0
1613482980000|2021-02-16 13:43:00|4643.6|4637.6|4644.1|4638.1|4644.1|4638.1|4643.6|4637.6|2
1613482990000|2021-02-16 13:43:10|4643.9|4637.9|4644.1|4638.1|4644.1|4638.1|4643.9|4637.9|0
1613483000000|2021-02-16 13:43:20|4645.8|4639.8|4646.1|4640.1|4646.1|4640.1|4645.8|4639.8|2
1613483010000|2021-02-16 13:43:30|||||||||1
1613483020000|2021-02-16 13:43:40|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4
1613483030000|2021-02-16 13:43:50|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1613483040000|2021-02-16 13:44:00|4648.1|4642.1|4650.1|4644.1|4650.1|4644.1|4648.1|4642.1|5
1613483050000|2021-02-16 13:44:10|4650.3|4644.3|4647.9|4641.9|4650.6|4644.6|4646.6|4640.6|14
1613483060000|2021-02-16 13:44:20|4648.1|4642.1|4649.7|4643.7|4649.9|4643.9|4647.6|4641.6|0
1613483070000|2021-02-16 13:44:30|4649.9|4643.9|4650.7|4644.7|4651.3|4645.3|4648.9|4642.9|13
1613483080000|2021-02-16 13:44:40|4650.4|4644.4|4647.6|4641.6|4650.4|4644.4|4647.6|4641.6|2
1613483090000|2021-02-16 13:44:50|4647.4|4641.4|4647.6|4641.6|4648.4|4642.4|4647.4|4641.4|4
1613485800000|2021-02-16 14:30:00|4657.3|4651.3|4654.7|4648.7|4658.2|4652.2|4651.5|4645.5|551
1613485810000|2021-02-16 14:30:10|4654.9|4648.9|4657.7|4651.7|4658.7|4652.7|4652.7|4646.7|33
1613485820000|2021-02-16 14:30:20|4657.9|4651.9|4655.2|4649.2|4658.7|4652.7|4653.7|4647.7|48
1613485830000|2021-02-16 14:30:30|4655.6|4649.6|4657.7|4651.7|4659.2|4653.2|4654.7|4648.7|37
1613485840000|2021-02-16 14:30:40|4657.9|4651.9|4658.9|4652.9|4658.9|4652.9|4653.9|4647.9|46
1613485850000|2021-02-16 14:30:50|4658.6|4652.6|4659.5|4653.5|4662.3|4656.3|4658.1|4652.1|53
1613485860000|2021-02-16 14:31:00|4659.8|4653.8|4663.6|4657.6|4663.6|4657.6|4657.3|4651.3|59
1613485870000|2021-02-16 14:31:10|4663.1|4657.1|4660.9|4654.9|4663.1|4657.1|4660.6|4654.6|9
1613485880000|2021-02-16 14:31:20|4660.6|4654.6|4655.7|4649.7|4660.6|4654.6|4655.7|4649.7|19
1613485890000|2021-02-16 14:31:30|4656.2|4650.2|4658.2|4652.2|4658.2|4652.2|4655.2|4649.2|22
1613485900000|2021-02-16 14:31:40|4658.4|4652.4|4655.6|4649.6|4658.4|4652.4|4655.6|4649.6|3
1613485910000|2021-02-16 14:31:50|4654.4|4648.4|4653.6|4647.6|4654.4|4648.4|4652|4646|22
1613485920000|2021-02-16 14:32:00|4653.1|4647.1|4656.1|4650.1|4656.1|4650.1|4652.9|4646.9|17
1613485930000|2021-02-16 14:32:10|4656.6|4650.6|4656.8|4650.8|4657.8|4651.8|4656.1|4650.1|5
1613485940000|2021-02-16 14:32:20|4656.6|4650.6|4661.3|4655.3|4662.6|4656.6|4655.6|4649.6|16
1613485950000|2021-02-16 14:32:30|4660.5|4654.5|4662.8|4656.8|4662.8|4656.8|4660.3|4654.3|13
1613485960000|2021-02-16 14:32:40|4662.5|4656.5|4658.8|4652.8|4663.3|4657.3|4658.3|4652.3|9
1613485970000|2021-02-16 14:32:50|4658.3|4652.3|4659.1|4653.1|4659.1|4653.1|4657.5|4651.5|10
1613485980000|2021-02-16 14:33:00|4659.6|4653.6|4659.5|4653.5|4660.3|4654.3|4657.8|4651.8|20
1613485990000|2021-02-16 14:33:10|4659.8|4653.8|4657.5|4651.5|4660.3|4654.3|4657|4651|28
1613486000000|2021-02-16 14:33:20|4658.3|4652.3|4659.5|4653.5|4659.5|4653.5|4657.8|4651.8|41
1613486010000|2021-02-16 14:33:30|4659|4653|4656.7|4650.7|4659.5|4653.5|4656.7|4650.7|16
1613486020000|2021-02-16 14:33:40|4656.9|4650.9|4658.2|4652.2|4659|4653|4656.9|4650.9|18
1613486030000|2021-02-16 14:33:50|4658.5|4652.5|4657.5|4651.5|4659|4653|4657.2|4651.2|5
1613486040000|2021-02-16 14:34:00|4657.2|4651.2|4654.4|4648.4|4657.2|4651.2|4652.9|4646.9|10
1613486050000|2021-02-16 14:34:10|4654.9|4648.9|4654.9|4648.9|4655.4|4649.4|4653.9|4647.9|9
1613486060000|2021-02-16 14:34:20|4653.9|4647.9|4654.4|4648.4|4654.9|4648.9|4653.7|4647.7|12
1613486070000|2021-02-16 14:34:30|4654.9|4648.9|4653.9|4647.9|4655.9|4649.9|4653.4|4647.4|13
1613486080000|2021-02-16 14:34:40|4654.9|4648.9|4657.4|4651.4|4658.1|4652.1|4654.7|4648.7|12
1613486090000|2021-02-16 14:34:50|4657.7|4651.7|4656.9|4650.9|4657.9|4651.9|4656.9|4650.9|15
1613486100000|2021-02-16 14:35:00|4656.7|4650.7|4661.4|4655.4|4661.4|4655.4|4656.4|4650.4|21
1613486110000|2021-02-16 14:35:10|4660.9|4654.9|4660.9|4654.9|4661.4|4655.4|4660.4|4654.4|14
1613486120000|2021-02-16 14:35:20|4660.7|4654.7|4662.4|4656.4|4662.4|4656.4|4660.7|4654.7|15
1613486130000|2021-02-16 14:35:30|4661.9|4655.9|4664.4|4658.4|4664.4|4658.4|4661.9|4655.9|14
1613486140000|2021-02-16 14:35:40|4664.7|4658.7|4663.9|4657.9|4665.4|4659.4|4663.7|4657.7|32
1613486150000|2021-02-16 14:35:50|4663.6|4657.6|4661.4|4655.4|4663.9|4657.9|4661.4|4655.4|16
1613486160000|2021-02-16 14:36:00|4660.4|4654.4|4659.2|4653.2|4661.2|4655.2|4658.2|4652.2|18
1613486170000|2021-02-16 14:36:10|4658.9|4652.9|4659.9|4653.9|4659.9|4653.9|4658.9|4652.9|0
1613486180000|2021-02-16 14:36:20|4659.7|4653.7|4657.4|4651.4|4659.7|4653.7|4657.2|4651.2|22
1613486190000|2021-02-16 14:36:30|4657.7|4651.7|4658.7|4652.7|4660.2|4654.2|4657.4|4651.4|22
1613486200000|2021-02-16 14:36:40|4659.2|4653.2|4658.7|4652.7|4659.9|4653.9|4657.7|4651.7|9
1613486210000|2021-02-16 14:36:50|4658.2|4652.2|4655|4649|4658.2|4652.2|4655|4649|9
1613486220000|2021-02-16 14:37:00|4655.5|4649.5|4652.7|4646.7|4655.5|4649.5|4649.7|4643.7|22
1613486230000|2021-02-16 14:37:10|4652.5|4646.5|4650.2|4644.2|4652.5|4646.5|4648.7|4642.7|10
1613486240000|2021-02-16 14:37:20|4650|4644|4647|4641|4650|4644|4647|4641|11
1613486250000|2021-02-16 14:37:30|4646.7|4640.7|4645.3|4639.3|4647|4641|4644.5|4638.5|46
1613486260000|2021-02-16 14:37:40|4645.1|4639.1|4646.8|4640.8|4646.8|4640.8|4644.3|4638.3|4
1613486270000|2021-02-16 14:37:50|4647|4641|4650.3|4644.3|4650.8|4644.8|4647|4641|9
1613486280000|2021-02-16 14:38:00|4650.8|4644.8|4649.3|4643.3|4650.8|4644.8|4648.3|4642.3|13
1613486290000|2021-02-16 14:38:10|4649.1|4643.1|4651.3|4645.3|4651.8|4645.8|4648.6|4642.6|55
1613486300000|2021-02-16 14:38:20|4651|4645|4650.8|4644.8|4651.3|4645.3|4648.6|4642.6|37
1613486310000|2021-02-16 14:38:30|4651|4645|4653.1|4647.1|4653.1|4647.1|4650.6|4644.6|27
1613486320000|2021-02-16 14:38:40|4653.3|4647.3|4651.6|4645.6|4653.3|4647.3|4651.1|4645.1|160
1613486330000|2021-02-16 14:38:50|4651.4|4645.4|4652.6|4646.6|4653.6|4647.6|4651.4|4645.4|8
1613486340000|2021-02-16 14:39:00|4653.1|4647.1|4653.1|4647.1|4653.6|4647.6|4653.1|4647.1|5
1613486350000|2021-02-16 14:39:10|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|12
1613486360000|2021-02-16 14:39:20|4653.3|4647.3|4654.8|4648.8|4654.8|4648.8|4653.1|4647.1|37
1613486370000|2021-02-16 14:39:30|4655.1|4649.1|4655.1|4649.1|4655.8|4649.8|4654.8|4648.8|1
1613486380000|2021-02-16 14:39:40|4655.3|4649.3|4653.1|4647.1|4655.8|4649.8|4652.8|4646.8|6
1613486390000|2021-02-16 14:39:50|4653.6|4647.6|4655.6|4649.6|4655.6|4649.6|4653.3|4647.3|410
1613486400000|2021-02-16 14:40:00|4656.1|4650.1|4653.8|4647.8|4656.1|4650.1|4652.8|4646.8|17
1613486410000|2021-02-16 14:40:10|4653.6|4647.6|4652.8|4646.8|4654.6|4648.6|4652.8|4646.8|11
1613486420000|2021-02-16 14:40:20|4653.1|4647.1|4656.1|4650.1|4656.1|4650.1|4653.1|4647.1|11
1613486430000|2021-02-16 14:40:30|4655.9|4649.9|4656.1|4650.1|4656.6|4650.6|4654.6|4648.6|4
1613486440000|2021-02-16 14:40:40|4655.8|4649.8|4655.8|4649.8|4656.6|4650.6|4655.1|4649.1|7
1613486450000|2021-02-16 14:40:50|4655.5|4649.5|4655.8|4649.8|4656.6|4650.6|4655.1|4649.1|1
1613486460000|2021-02-16 14:41:00|4656|4650|4659.1|4653.1|4659.8|4653.8|4656|4650|17
1613486470000|2021-02-16 14:41:10|4658.3|4652.3|4658.8|4652.8|4658.8|4652.8|4658.3|4652.3|2
1613486480000|2021-02-16 14:41:20|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4657.6|4651.6|12
1613486490000|2021-02-16 14:41:30|4659.3|4653.3|4659.1|4653.1|4659.3|4653.3|4658.1|4652.1|4
1613486500000|2021-02-16 14:41:40|4659.3|4653.3|4659.1|4653.1|4660.1|4654.1|4658.9|4652.9|5
1613486510000|2021-02-16 14:41:50|4658.3|4652.3|4659.8|4653.8|4659.8|4653.8|4658.3|4652.3|2
1613486520000|2021-02-16 14:42:00|4659.6|4653.6|4658.8|4652.8|4660.3|4654.3|4658.8|4652.8|19
1613486530000|2021-02-16 14:42:10|4659|4653|4660.8|4654.8|4660.8|4654.8|4658.8|4652.8|14
1613486540000|2021-02-16 14:42:20|4661.1|4655.1|4659.6|4653.6|4661.1|4655.1|4659.6|4653.6|4
1613486550000|2021-02-16 14:42:30|4659.8|4653.8|4661.1|4655.1|4661.1|4655.1|4659.8|4653.8|1
1613486560000|2021-02-16 14:42:40|4661.3|4655.3|4662.1|4656.1|4662.5|4656.5|4661.1|4655.1|11
1613486570000|2021-02-16 14:42:50|4662|4656|4661.8|4655.8|4662|4656|4661.6|4655.6|5
1613486580000|2021-02-16 14:43:00|4661.6|4655.6|4661.6|4655.6|4662.3|4656.3|4661|4655|6
1613486590000|2021-02-16 14:43:10|4661|4655|4660.1|4654.1|4661|4655|4658.6|4652.6|4
1613486600000|2021-02-16 14:43:20|4660.3|4654.3|4661|4655|4661|4655|4659.5|4653.5|35
1613486610000|2021-02-16 14:43:30|4661.3|4655.3|4662.5|4656.5|4662.5|4656.5|4661.3|4655.3|24
1613486620000|2021-02-16 14:43:40|4663|4657|4664.5|4658.5|4664.5|4658.5|4663|4657|10
1613486630000|2021-02-16 14:43:50|4664.1|4658.1|4663.5|4657.5|4664.1|4658.1|4663.5|4657.5|33
1613486640000|2021-02-16 14:44:00|4663.2|4657.2|4660.8|4654.8|4663.2|4657.2|4659.8|4653.8|8
1613486650000|2021-02-16 14:44:10|4661|4655|4662|4656|4662|4656|4661|4655|6
1613486660000|2021-02-16 14:44:20|4662.3|4656.3|4662.5|4656.5|4662.5|4656.5|4662|4656|5
1613486670000|2021-02-16 14:44:30|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|1
1613486680000|2021-02-16 14:44:40|4662.8|4656.8|4662.8|4656.8|4663.3|4657.3|4662.6|4656.6|40
1613486690000|2021-02-16 14:44:50|4663.1|4657.1|4663.3|4657.3|4663.3|4657.3|4662.8|4656.8|1
1613486700000|2021-02-16 14:45:00|4664.3|4658.3|4664.8|4658.8|4664.8|4658.8|4664|4658|12
1613486710000|2021-02-16 14:45:10|4664.5|4658.5|4664.8|4658.8|4664.8|4658.8|4664.3|4658.3|3
1613486720000|2021-02-16 14:45:20|4665|4659|4664.3|4658.3|4665|4659|4663.8|4657.8|10
1613486730000|2021-02-16 14:45:30|4664.8|4658.8|4662.8|4656.8|4665|4659|4662.5|4656.5|29
1613486740000|2021-02-16 14:45:40|4662.3|4656.3|4663|4657|4663|4657|4662|4656|3
1613486750000|2021-02-16 14:45:50|4663.6|4657.6|4662.5|4656.5|4663.8|4657.8|4662.5|4656.5|5
1613486760000|2021-02-16 14:46:00|4662.8|4656.8|4663.8|4657.8|4663.8|4657.8|4662|4656|8
1613486770000|2021-02-16 14:46:10|4663.5|4657.5|4663.3|4657.3|4663.5|4657.5|4662.5|4656.5|6
1613486780000|2021-02-16 14:46:20|4663|4657|4662|4656|4663.3|4657.3|4661|4655|6
1613486790000|2021-02-16 14:46:30|4661|4655|4662.5|4656.5|4662.5|4656.5|4660.8|4654.8|10
1613486800000|2021-02-16 14:46:40|4662.7|4656.7|4661.3|4655.3|4663|4657|4661|4655|3
1613486810000|2021-02-16 14:46:50|4661.5|4655.5|4661.5|4655.5|4662|4656|4661|4655|6
1613486820000|2021-02-16 14:47:00|4661|4655|4660.3|4654.3|4661|4655|4659.8|4653.8|7
1613486830000|2021-02-16 14:47:10|4660.5|4654.5|4661|4655|4661.5|4655.5|4660.5|4654.5|2
1613486840000|2021-02-16 14:47:20|4661.5|4655.5|4661.3|4655.3|4661.5|4655.5|4660.8|4654.8|4
1613486850000|2021-02-16 14:47:30|4661|4655|4660|4654|4661.3|4655.3|4659.8|4653.8|4
1613486860000|2021-02-16 14:47:40|4660.3|4654.3|4660|4654|4661.3|4655.3|4660|4654|11
1613486870000|2021-02-16 14:47:50|4660.8|4654.8|4663.5|4657.5|4664|4658|4660.8|4654.8|16
1613486880000|2021-02-16 14:48:00|4663.8|4657.8|4664|4658|4664|4658|4663|4657|5
1613486890000|2021-02-16 14:48:10|4664.3|4658.3|4663.8|4657.8|4665|4659|4663.5|4657.5|13
1613486900000|2021-02-16 14:48:20|4663.5|4657.5|4663.3|4657.3|4664|4658|4663|4657|2
1613486910000|2021-02-16 14:48:30|4663|4657|4663.3|4657.3|4663.5|4657.5|4662.5|4656.5|54
1613486920000|2021-02-16 14:48:40|4662.8|4656.8|4661|4655|4662.8|4656.8|4661|4655|4
1613486930000|2021-02-16 14:48:50|4661.8|4655.8|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|3
1613486940000|2021-02-16 14:49:00|4661.5|4655.5|4660|4654|4662|4656|4660|4654|13
1613486950000|2021-02-16 14:49:10|4660.3|4654.3|4660.8|4654.8|4661.3|4655.3|4660|4654|19
1613486960000|2021-02-16 14:49:20|4660.5|4654.5|4660.5|4654.5|4661|4655|4660.3|4654.3|2
1613486970000|2021-02-16 14:49:30|4660.8|4654.8|4660.5|4654.5|4660.8|4654.8|4660.5|4654.5|1
1613486980000|2021-02-16 14:49:40|4660|4654|4660.3|4654.3|4660.5|4654.5|4660|4654|4
1613486990000|2021-02-16 14:49:50|4660|4654|4658.3|4652.3|4660|4654|4657.8|4651.8|8
1613487000000|2021-02-16 14:50:00|4658|4652|4659.8|4653.8|4660|4654|4658|4652|8
1613487010000|2021-02-16 14:50:10|4659.6|4653.6|4661|4655|4661|4655|4659.6|4653.6|13
1613487020000|2021-02-16 14:50:20|4661.3|4655.3|4662.5|4656.5|4663|4657|4661.3|4655.3|5
1613487030000|2021-02-16 14:50:30|4662.8|4656.8|4662.8|4656.8|4663|4657|4661.8|4655.8|5
1613487040000|2021-02-16 14:50:40|4662.5|4656.5|4665|4659|4665|4659|4662.5|4656.5|53
1613487050000|2021-02-16 14:50:50|4664.6|4658.6|4664|4658|4665|4659|4663.8|4657.8|221
1613487060000|2021-02-16 14:51:00|4663.5|4657.5|4664|4658|4664|4658|4662.5|4656.5|3
1613487070000|2021-02-16 14:51:10|4664.3|4658.3|4663|4657|4664.5|4658.5|4663|4657|14
1613487080000|2021-02-16 14:51:20|4662|4656|4661.5|4655.5|4662.5|4656.5|4661.5|4655.5|4
1613487090000|2021-02-16 14:51:30|4661|4655|4660.5|4654.5|4661.5|4655.5|4660.5|4654.5|3
1613487100000|2021-02-16 14:51:40|4660.3|4654.3|4659.5|4653.5|4660.5|4654.5|4659|4653|2
1613487110000|2021-02-16 14:51:50|4659.3|4653.3|4659.5|4653.5|4660.5|4654.5|4659.3|4653.3|19
1613487120000|2021-02-16 14:52:00|4659.8|4653.8|4661.5|4655.5|4661.8|4655.8|4659.5|4653.5|20
1613487130000|2021-02-16 14:52:10|4661|4655|4662|4656|4662|4656|4661|4655|6
1613487140000|2021-02-16 14:52:20|4663|4657|4661|4655|4664|4658|4660.8|4654.8|20
1613487150000|2021-02-16 14:52:30|4661.2|4655.2|4662|4656|4662|4656|4661.2|4655.2|16
1613487160000|2021-02-16 14:52:40|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|2
1613487170000|2021-02-16 14:52:50|4661.5|4655.5|4661.5|4655.5|4662|4656|4661|4655|13
1613487180000|2021-02-16 14:53:00|4662.3|4656.3|4663.5|4657.5|4663.5|4657.5|4662.2|4656.2|6
1613487190000|2021-02-16 14:53:10|4664|4658|4665.2|4659.2|4665.2|4659.2|4663.5|4657.5|16
1613487200000|2021-02-16 14:53:20|4664.7|4658.7|4666.9|4660.9|4667.7|4661.7|4664.7|4658.7|17
1613487210000|2021-02-16 14:53:30|4667.2|4661.2|4666.9|4660.9|4667.4|4661.4|4666.9|4660.9|10
1613487220000|2021-02-16 14:53:40|4667.7|4661.7|4668.7|4662.7|4668.7|4662.7|4667|4661|42
1613487230000|2021-02-16 14:53:50|4669.2|4663.2|4669.4|4663.4|4669.4|4663.4|4668.7|4662.7|9
1613487240000|2021-02-16 14:54:00|4670|4664|4671.2|4665.2|4672.2|4666.2|4669.7|4663.7|37
1613487250000|2021-02-16 14:54:10|4671.5|4665.5|4673.5|4667.5|4674|4668|4671|4665|88
1613487260000|2021-02-16 14:54:20|4673.2|4667.2|4672.8|4666.8|4673.8|4667.8|4672.4|4666.4|57
1613487270000|2021-02-16 14:54:30|4673|4667|4672.8|4666.8|4673.8|4667.8|4672.5|4666.5|9
1613487280000|2021-02-16 14:54:40|4672.3|4666.3|4672.3|4666.3|4672.6|4666.6|4671.8|4665.8|8
1613487290000|2021-02-16 14:54:50|4672.6|4666.6|4672.5|4666.5|4673.3|4667.3|4671.8|4665.8|15
1613487300000|2021-02-16 14:55:00|4671.5|4665.5|4673.5|4667.5|4673.7|4667.7|4671.5|4665.5|13
1613487310000|2021-02-16 14:55:10|4673.4|4667.4|4674.7|4668.7|4675.4|4669.4|4673.4|4667.4|16
1613487320000|2021-02-16 14:55:20|4674.9|4668.9|4673.7|4667.7|4675.4|4669.4|4673.7|4667.7|65
1613487330000|2021-02-16 14:55:30|4674|4668|4673.3|4667.3|4674|4668|4670.6|4664.6|52
1613487340000|2021-02-16 14:55:40|4674|4668|4674.8|4668.8|4675|4669|4674|4668|19
1613487350000|2021-02-16 14:55:50|4675|4669|4673.8|4667.8|4675|4669|4673.5|4667.5|6
1613487360000|2021-02-16 14:56:00|4672.6|4666.6|4671.1|4665.1|4672.6|4666.6|4670.8|4664.8|12
1613487370000|2021-02-16 14:56:10|4673|4667|4673.3|4667.3|4673.5|4667.5|4673|4667|4
1613487380000|2021-02-16 14:56:20|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|21
1613487390000|2021-02-16 14:56:30|4672|4666|4671.5|4665.5|4672|4666|4671.5|4665.5|2
1613487410000|2021-02-16 14:56:50|4671.3|4665.3|4672.5|4666.5|4672.8|4666.8|4671.3|4665.3|9
1613487420000|2021-02-16 14:57:00|4672.3|4666.3|4672.5|4666.5|4672.5|4666.5|4672.3|4666.3|2
1613487430000|2021-02-16 14:57:10|4673|4667|4672.5|4666.5|4673|4667|4671.8|4665.8|8
1613487440000|2021-02-16 14:57:20|4672.3|4666.3|4672.5|4666.5|4672.5|4666.5|4672|4666|4
1613487450000|2021-02-16 14:57:30|4672.3|4666.3|4672.1|4666.1|4672.3|4666.3|4671.8|4665.8|5
1613487460000|2021-02-16 14:57:40|4672.3|4666.3|4673.5|4667.5|4673.8|4667.8|4672.3|4666.3|88
1613487470000|2021-02-16 14:57:50|4673.7|4667.7|4674|4668|4674|4668|4673.5|4667.5|5
1613487480000|2021-02-16 14:58:00|4673.5|4667.5|4672.8|4666.8|4673.5|4667.5|4672.8|4666.8|9
1613487490000|2021-02-16 14:58:10|4671.8|4665.8|4671.5|4665.5|4671.8|4665.8|4671|4665|11
1613487500000|2021-02-16 14:58:20|4672|4666|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|3
1613487510000|2021-02-16 14:58:30|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4671.5|4665.5|0
1613487520000|2021-02-16 14:58:40|4671.8|4665.8|4671.6|4665.6|4672.3|4666.3|4671.6|4665.6|4
1613487530000|2021-02-16 14:58:50|4671.3|4665.3|4671.1|4665.1|4671.3|4665.3|4670.6|4664.6|14
1613487540000|2021-02-16 14:59:00|4670.3|4664.3|4671.6|4665.6|4671.6|4665.6|4670.3|4664.3|3
1613487550000|2021-02-16 14:59:10|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|5
1613487560000|2021-02-16 14:59:20|4671|4665|4670.1|4664.1|4671|4665|4669.8|4663.8|12
1613487570000|2021-02-16 14:59:30|4669.8|4663.8|4669.3|4663.3|4669.8|4663.8|4668.6|4662.6|29
1613487580000|2021-02-16 14:59:40|4669.1|4663.1|4668.1|4662.1|4669.1|4663.1|4667.6|4661.6|10
1613487590000|2021-02-16 14:59:50|4668.3|4662.3|4666.6|4660.6|4668.3|4662.3|4666.3|4660.3|6
1613487600000|2021-02-16 15:00:00|4666.9|4660.9|4669.1|4663.1|4669.3|4663.3|4666.6|4660.6|17
1613487610000|2021-02-16 15:00:10|4670.1|4664.1|4672|4666|4672|4666|4670.1|4664.1|9
1613487620000|2021-02-16 15:00:20|4672.3|4666.3|4673.5|4667.5|4673.5|4667.5|4672.3|4666.3|7
1613487630000|2021-02-16 15:00:30|4673.3|4667.3|4673.5|4667.5|4673.8|4667.8|4673|4667|8
1613487640000|2021-02-16 15:00:40|4673.8|4667.8|4673.5|4667.5|4673.8|4667.8|4673.5|4667.5|1
1613487650000|2021-02-16 15:00:50|4673.8|4667.8|4674.3|4668.3|4674.3|4668.3|4673.5|4667.5|5
1613487660000|2021-02-16 15:01:00|4674.6|4668.6|4674.5|4668.5|4675|4669|4674.5|4668.5|35
1613487670000|2021-02-16 15:01:10|4674|4668|4674|4668|4675|4669|4674|4668|96
1613487690000|2021-02-16 15:01:30|4673|4667|4670.3|4664.3|4673|4667|4670|4664|21
1613487700000|2021-02-16 15:01:40|4669.8|4663.8|4668.8|4662.8|4669.8|4663.8|4668.8|4662.8|8
1613487710000|2021-02-16 15:01:50|4668.6|4662.6|4668.8|4662.8|4669.8|4663.8|4668.6|4662.6|5
1613487720000|2021-02-16 15:02:00|4668.6|4662.6|4669.3|4663.3|4669.3|4663.3|4668.6|4662.6|5
1613487730000|2021-02-16 15:02:10|4669|4663|4670.5|4664.5|4670.5|4664.5|4668.3|4662.3|23
1613487740000|2021-02-16 15:02:20|4670.3|4664.3|4669.8|4663.8|4670.5|4664.5|4669.8|4663.8|14
1613487750000|2021-02-16 15:02:30|4670|4664|4670.8|4664.8|4670.8|4664.8|4670|4664|8
1613487760000|2021-02-16 15:02:40|4671|4665|4670.8|4664.8|4671.1|4665.1|4670.8|4664.8|10
1613487770000|2021-02-16 15:02:50|4670.5|4664.5|4669.8|4663.8|4670.8|4664.8|4669.6|4663.6|6
1613487780000|2021-02-16 15:03:00|4670|4664|4669|4663|4670.6|4664.6|4667.6|4661.6|21
1613487790000|2021-02-16 15:03:10|4669.3|4663.3|4670.5|4664.5|4670.5|4664.5|4669.3|4663.3|4
1613487800000|2021-02-16 15:03:20|4670.8|4664.8|4669.8|4663.8|4670.8|4664.8|4669.8|4663.8|3
1613487810000|2021-02-16 15:03:30|4670|4664|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|5
1613487820000|2021-02-16 15:03:40|4669.8|4663.8|4669.8|4663.8|4670|4664|4669.8|4663.8|0
1613487830000|2021-02-16 15:03:50|4669.5|4663.5|4669.8|4663.8|4669.8|4663.8|4669.5|4663.5|1
1613487840000|2021-02-16 15:04:00|4670|4664|4671.3|4665.3|4671.3|4665.3|4670|4664|10
1613487850000|2021-02-16 15:04:10|4671.1|4665.1|4669.8|4663.8|4671.1|4665.1|4669.6|4663.6|10
1613487860000|2021-02-16 15:04:20|4669.6|4663.6|4668.1|4662.1|4669.6|4663.6|4668.1|4662.1|6
1613487870000|2021-02-16 15:04:30|4667.9|4661.9|4667.3|4661.3|4667.9|4661.9|4667.3|4661.3|1
1613487880000|2021-02-16 15:04:40|4666.6|4660.6|4667.1|4661.1|4667.3|4661.3|4666.6|4660.6|45
1613487890000|2021-02-16 15:04:50|4666.8|4660.8|4665.6|4659.6|4666.8|4660.8|4665.6|4659.6|3
1613487900000|2021-02-16 15:05:00|4665.3|4659.3|4666.3|4660.3|4666.3|4660.3|4665.3|4659.3|29
1613487910000|2021-02-16 15:05:10|4664.8|4658.8|4666.3|4660.3|4666.3|4660.3|4664.3|4658.3|5
1613487920000|2021-02-16 15:05:20|4666.8|4660.8|4666.5|4660.5|4667|4661|4666.3|4660.3|7
1613487930000|2021-02-16 15:05:30|4666|4660|4666.3|4660.3|4666.5|4660.5|4666|4660|5
1613487940000|2021-02-16 15:05:40|4666.5|4660.5|4667.1|4661.1|4667.1|4661.1|4666.5|4660.5|5
1613487950000|2021-02-16 15:05:50|4666.8|4660.8|4666.3|4660.3|4666.8|4660.8|4666.3|4660.3|1
1613487960000|2021-02-16 15:06:00|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|3
1613487970000|2021-02-16 15:06:10|4666.4|4660.4|4664.3|4658.3|4666.4|4660.4|4664.3|4658.3|35
1613487980000|2021-02-16 15:06:20|4664.5|4658.5|4664.8|4658.8|4667.1|4661.1|4664.5|4658.5|48
1613487990000|2021-02-16 15:06:30|4665.1|4659.1|4664.3|4658.3|4665.3|4659.3|4664.3|4658.3|17
1613488000000|2021-02-16 15:06:40|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.3|4658.3|5
1613488010000|2021-02-16 15:06:50|4665.3|4659.3|4665.3|4659.3|4665.8|4659.8|4665.3|4659.3|1
1613488020000|2021-02-16 15:07:00|4665.5|4659.5|4665.8|4659.8|4665.8|4659.8|4665.3|4659.3|5
1613488030000|2021-02-16 15:07:10|4666.8|4660.8|4666.8|4660.8|4667.8|4661.8|4666.6|4660.6|41
1613488040000|2021-02-16 15:07:20|4666.3|4660.3|4666.3|4660.3|4666.6|4660.6|4666.3|4660.3|1
1613488050000|2021-02-16 15:07:30|4666.1|4660.1|4665.5|4659.5|4666.1|4660.1|4665|4659|10
1613488060000|2021-02-16 15:07:40|4665.3|4659.3|4666|4660|4666|4660|4664.8|4658.8|4
1613488070000|2021-02-16 15:07:50|4665|4659|4664.8|4658.8|4665.3|4659.3|4664.3|4658.3|6
1613488080000|2021-02-16 15:08:00|4665|4659|4665.8|4659.8|4666.3|4660.3|4664.6|4658.6|31
1613488090000|2021-02-16 15:08:10|4666|4660|4665.8|4659.8|4666.6|4660.6|4665.8|4659.8|6
1613488100000|2021-02-16 15:08:20|4666|4660|4666.5|4660.5|4666.5|4660.5|4665.6|4659.6|39
1613488110000|2021-02-16 15:08:30|4666.3|4660.3|4666.3|4660.3|4667|4661|4666|4660|5
1613488120000|2021-02-16 15:08:40|4666|4660|4666|4660|4666.3|4660.3|4666|4660|1
1613488130000|2021-02-16 15:08:50|4666.3|4660.3|4667.5|4661.5|4667.8|4661.8|4666.3|4660.3|13
1613488140000|2021-02-16 15:09:00|4667.8|4661.8|4669.3|4663.3|4669.6|4663.6|4667.8|4661.8|19
1613488150000|2021-02-16 15:09:10|4669.6|4663.6|4668.8|4662.8|4669.6|4663.6|4668.8|4662.8|7
1613488160000|2021-02-16 15:09:20|4667.8|4661.8|4665.3|4659.3|4668|4662|4665.3|4659.3|13
1613488170000|2021-02-16 15:09:30|4665.1|4659.1|4665.3|4659.3|4665.3|4659.3|4664.6|4658.6|7
1613488180000|2021-02-16 15:09:40|4664.8|4658.8|4665.3|4659.3|4665.3|4659.3|4664.8|4658.8|7
1613488190000|2021-02-16 15:09:50|4665.1|4659.1|4664.3|4658.3|4665.1|4659.1|4664.3|4658.3|1
1613488200000|2021-02-16 15:10:00|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.3|4658.3|8
1613488210000|2021-02-16 15:10:10|4665.3|4659.3|4665.3|4659.3|4666.3|4660.3|4665.1|4659.1|7
1613488220000|2021-02-16 15:10:20|4665.8|4659.8|4664.8|4658.8|4665.8|4659.8|4664.8|4658.8|5
1613488230000|2021-02-16 15:10:30|4665|4659|4664.3|4658.3|4665|4659|4664|4658|7
1613488240000|2021-02-16 15:10:40|||||||||183
1613488250000|2021-02-16 15:10:50|4665|4659|4664.8|4658.8|4665.6|4659.6|4664.8|4658.8|6
1613488260000|2021-02-16 15:11:00|4665|4659|4664.3|4658.3|4665|4659|4664.3|4658.3|3
1613488270000|2021-02-16 15:11:10|4664.6|4658.6|4664.3|4658.3|4664.8|4658.8|4664.3|4658.3|4
1613488280000|2021-02-16 15:11:20|4663.8|4657.8|4662.6|4656.6|4664.3|4658.3|4662.3|4656.3|7
1613488290000|2021-02-16 15:11:30|4662.3|4656.3|4661.6|4655.6|4662.3|4656.3|4660.8|4654.8|22
1613488300000|2021-02-16 15:11:40|4661.8|4655.8|4660.8|4654.8|4663.3|4657.3|4660|4654|17
1613488310000|2021-02-16 15:11:50|4660.6|4654.6|4660|4654|4660.6|4654.6|4660|4654|3
1613488320000|2021-02-16 15:12:00|4659.3|4653.3|4660.3|4654.3|4660.8|4654.8|4659|4653|6
1613488330000|2021-02-16 15:12:10|4660|4654|4659.8|4653.8|4660.5|4654.5|4659.5|4653.5|6
1613488340000|2021-02-16 15:12:20|4660|4654|4659.5|4653.5|4660|4654|4659|4653|3
1613488350000|2021-02-16 15:12:30|4660|4654|4659.5|4653.5|4660|4654|4659.3|4653.3|4
1613488360000|2021-02-16 15:12:40|4660|4654|4659.3|4653.3|4660|4654|4659.3|4653.3|0
1613488370000|2021-02-16 15:12:50|4659|4653|4658.5|4652.5|4659|4653|4658|4652|8
1613488380000|2021-02-16 15:13:00|4659|4653|4659|4653|4659.3|4653.3|4658.6|4652.6|8
1613488390000|2021-02-16 15:13:10|4659.3|4653.3|4660.3|4654.3|4660.3|4654.3|4659|4653|2
1613488400000|2021-02-16 15:13:20|4660.6|4654.6|4660.3|4654.3|4660.6|4654.6|4660.3|4654.3|3
1613488410000|2021-02-16 15:13:30|4659.6|4653.6|4659.8|4653.8|4659.8|4653.8|4659.3|4653.3|4
1613488420000|2021-02-16 15:13:40|4660|4654|4660.1|4654.1|4660.1|4654.1|4659.8|4653.8|11
1613488430000|2021-02-16 15:13:50|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.1|4654.1|5
1613488440000|2021-02-16 15:14:00|4659.6|4653.6|4660.1|4654.1|4660.1|4654.1|4659.6|4653.6|3
1613488450000|2021-02-16 15:14:10|4659.6|4653.6|4658.3|4652.3|4659.6|4653.6|4658.3|4652.3|2
1613488460000|2021-02-16 15:14:20|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|1
1613488470000|2021-02-16 15:14:30|4658.3|4652.3|4658.3|4652.3|4658.6|4652.6|4657.8|4651.8|4
1613488480000|2021-02-16 15:14:40|4658.1|4652.1|4659.1|4653.1|4659.3|4653.3|4658.1|4652.1|13
1613488490000|2021-02-16 15:14:50|4659.3|4653.3|4659.1|4653.1|4659.3|4653.3|4658.8|4652.8|4
1613488500000|2021-02-16 15:15:00|4658.9|4652.9|4662.6|4656.6|4662.6|4656.6|4658.9|4652.9|7
1613488510000|2021-02-16 15:15:10|4662|4656|4659.8|4653.8|4662|4656|4659.8|4653.8|16
1613488520000|2021-02-16 15:15:20|4659.6|4653.6|4659.1|4653.1|4659.8|4653.8|4658.6|4652.6|12
1613488530000|2021-02-16 15:15:30|4659.3|4653.3|4657.8|4651.8|4659.6|4653.6|4657.6|4651.6|38
1613488540000|2021-02-16 15:15:40|4658.1|4652.1|4657.3|4651.3|4658.1|4652.1|4657.3|4651.3|3
1613488550000|2021-02-16 15:15:50|4657|4651|4658.1|4652.1|4658.3|4652.3|4657|4651|18
1613488560000|2021-02-16 15:16:00|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658|4652|3
1613488570000|2021-02-16 15:16:10|4658.1|4652.1|4659.1|4653.1|4659.6|4653.6|4658.1|4652.1|12
1613488580000|2021-02-16 15:16:20|4658.8|4652.8|4657.3|4651.3|4659.1|4653.1|4657.3|4651.3|2
1613488590000|2021-02-16 15:16:30|4657|4651|4657|4651|4657|4651|4657|4651|18
1613488600000|2021-02-16 15:16:40|4654.6|4648.6|4655.3|4649.3|4655.3|4649.3|4654.6|4648.6|15
1613488610000|2021-02-16 15:16:50|4655.6|4649.6|4655.3|4649.3|4655.6|4649.6|4655.1|4649.1|19
1613488620000|2021-02-16 15:17:00|4656|4650|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|14
1613488630000|2021-02-16 15:17:10|4656.1|4650.1|4656.8|4650.8|4656.8|4650.8|4656.1|4650.1|3
1613488640000|2021-02-16 15:17:20|4657|4651|4656.8|4650.8|4657|4651|4656.8|4650.8|3
1613488650000|2021-02-16 15:17:30|4657.3|4651.3|4659.3|4653.3|4659.6|4653.6|4657.3|4651.3|11
1613488660000|2021-02-16 15:17:40|4659.6|4653.6|4660.3|4654.3|4660.8|4654.8|4659.3|4653.3|3
1613488670000|2021-02-16 15:17:50|4660.8|4654.8|4662.3|4656.3|4662.3|4656.3|4660.8|4654.8|18
1613488680000|2021-02-16 15:18:00|4663.3|4657.3|4664.8|4658.8|4664.8|4658.8|4663.3|4657.3|68
1613488690000|2021-02-16 15:18:10|4664.6|4658.6|4664.3|4658.3|4665.3|4659.3|4664.3|4658.3|2
1613488700000|2021-02-16 15:18:20|4665.3|4659.3|4665.1|4659.1|4665.3|4659.3|4664.8|4658.8|6
1613488710000|2021-02-16 15:18:30|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|0
1613488720000|2021-02-16 15:18:40|4665|4659|4667.6|4661.6|4667.6|4661.6|4665|4659|9
1613488730000|2021-02-16 15:18:50|4667.8|4661.8|4667.8|4661.8|4669.3|4663.3|4667.6|4661.6|16
1613488740000|2021-02-16 15:19:00|4667.6|4661.6|4666.1|4660.1|4667.6|4661.6|4665.8|4659.8|7
1613488750000|2021-02-16 15:19:10|4665.9|4659.9|4665.3|4659.3|4666.1|4660.1|4665.3|4659.3|3
1613488760000|2021-02-16 15:19:20|4664.6|4658.6|4664.1|4658.1|4664.6|4658.6|4664.1|4658.1|8
1613488770000|2021-02-16 15:19:30|4664.3|4658.3|4664.8|4658.8|4664.8|4658.8|4664.3|4658.3|3
1613488780000|2021-02-16 15:19:40|4664.6|4658.6|4663.1|4657.1|4664.6|4658.6|4662.6|4656.6|18
1613488790000|2021-02-16 15:19:50|4662.8|4656.8|4662.6|4656.6|4663.3|4657.3|4662.6|4656.6|1
1613488800000|2021-02-16 15:20:00|4662.8|4656.8|4663.1|4657.1|4663.1|4657.1|4662.8|4656.8|14
1613488810000|2021-02-16 15:20:10|4664.6|4658.6|4666.8|4660.8|4667|4661|4664.6|4658.6|21
1613488820000|2021-02-16 15:20:20|4667|4661|4667.3|4661.3|4667.6|4661.6|4667|4661|2
1613488830000|2021-02-16 15:20:30|4667.8|4661.8|4666.3|4660.3|4668|4662|4666.3|4660.3|8
1613488840000|2021-02-16 15:20:40|4666.6|4660.6|4665|4659|4666.6|4660.6|4665|4659|6
1613488850000|2021-02-16 15:20:50|4665.1|4659.1|4665.3|4659.3|4665.6|4659.6|4664.6|4658.6|5
1613488860000|2021-02-16 15:21:00|4665.6|4659.6|4666.6|4660.6|4667.1|4661.1|4665.1|4659.1|8
1613488870000|2021-02-16 15:21:10|4665.9|4659.9|4665.1|4659.1|4666.3|4660.3|4664.6|4658.6|96
1613488880000|2021-02-16 15:21:20|4664.8|4658.8|4665.3|4659.3|4665.6|4659.6|4664.6|4658.6|10
1613488890000|2021-02-16 15:21:30|4665.6|4659.6|4666.1|4660.1|4666.3|4660.3|4665.6|4659.6|6
1613488900000|2021-02-16 15:21:40|4666.3|4660.3|4666.1|4660.1|4666.3|4660.3|4666.1|4660.1|2
1613488910000|2021-02-16 15:21:50|4665.8|4659.8|4665.3|4659.3|4665.8|4659.8|4664.8|4658.8|1
1613488920000|2021-02-16 15:22:00|4664.8|4658.8|4664.6|4658.6|4665.1|4659.1|4664.6|4658.6|7
1613488930000|2021-02-16 15:22:10|4664.3|4658.3|4664.1|4658.1|4664.6|4658.6|4664.1|4658.1|2
1613488940000|2021-02-16 15:22:20|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4662.6|4656.6|10
1613488950000|2021-02-16 15:22:30|4663.3|4657.3|4663.1|4657.1|4664.1|4658.1|4663.1|4657.1|4
1613488960000|2021-02-16 15:22:40|4663.3|4657.3|4663.8|4657.8|4664.3|4658.3|4663.3|4657.3|2
1613488970000|2021-02-16 15:22:50|4664.1|4658.1|4663.8|4657.8|4664.3|4658.3|4663.3|4657.3|3
1613488980000|2021-02-16 15:23:00|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|1
1613488990000|2021-02-16 15:23:10|4663.6|4657.6|4664.1|4658.1|4664.1|4658.1|4663.6|4657.6|5
1613489000000|2021-02-16 15:23:20|4663.6|4657.6|4666.1|4660.1|4666.1|4660.1|4663.6|4657.6|11
1613489010000|2021-02-16 15:23:30|4666.6|4660.6|4667.1|4661.1|4667.3|4661.3|4666.3|4660.3|27
1613489020000|2021-02-16 15:23:40|4667.3|4661.3|4666.1|4660.1|4667.3|4661.3|4666.1|4660.1|2
1613489030000|2021-02-16 15:23:50|4666.8|4660.8|4666.6|4660.6|4667.3|4661.3|4666.3|4660.3|4
1613489040000|2021-02-16 15:24:00|4666.3|4660.3|4666.8|4660.8|4666.8|4660.8|4665.6|4659.6|36
1613489050000|2021-02-16 15:24:10|4666.6|4660.6|4667.3|4661.3|4667.6|4661.6|4666.3|4660.3|31
1613489060000|2021-02-16 15:24:20|4667.8|4661.8|4668.3|4662.3|4668.3|4662.3|4667.8|4661.8|13
1613489070000|2021-02-16 15:24:30|||||||||5
1613489080000|2021-02-16 15:24:40|4667.3|4661.3|4667.6|4661.6|4667.8|4661.8|4667.1|4661.1|1
1613489090000|2021-02-16 15:24:50|4667.3|4661.3|4668.6|4662.6|4668.6|4662.6|4667.3|4661.3|2
1613489100000|2021-02-16 15:25:00|4668.3|4662.3|4668.1|4662.1|4668.6|4662.6|4667.8|4661.8|4
1613489110000|2021-02-16 15:25:10|4668.6|4662.6|4669.3|4663.3|4669.6|4663.6|4668.6|4662.6|7
1613489120000|2021-02-16 15:25:20|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|2
1613489130000|2021-02-16 15:25:30|4667.8|4661.8|4668.1|4662.1|4668.1|4662.1|4667.8|4661.8|15
1613489140000|2021-02-16 15:25:40|4667.8|4661.8|4667.6|4661.6|4667.8|4661.8|4667.6|4661.6|0
1613489150000|2021-02-16 15:25:50|4667.5|4661.5|4668|4662|4668|4662|4667.5|4661.5|6
1613489160000|2021-02-16 15:26:00|4668.5|4662.5|4668|4662|4668.5|4662.5|4668|4662|3
1613489170000|2021-02-16 15:26:10|4667.5|4661.5|4665.3|4659.3|4667.5|4661.5|4665|4659|8
1613489200000|2021-02-16 15:26:40|4663.5|4657.5|4663|4657|4664|4658|4662.5|4656.5|14
1613489210000|2021-02-16 15:26:50|4662.8|4656.8|4662.5|4656.5|4663|4657|4662|4656|1
1613489220000|2021-02-16 15:27:00|4662|4656|4661|4655|4662|4656|4660.5|4654.5|7
1613489230000|2021-02-16 15:27:10|4661.3|4655.3|4661|4655|4661.5|4655.5|4660.8|4654.8|9
1613489240000|2021-02-16 15:27:20|4660|4654|4660|4654|4660|4654|4660|4654|1
1613489250000|2021-02-16 15:27:30|||||||||1
1613489260000|2021-02-16 15:27:40|4660.3|4654.3|4661.5|4655.5|4662.5|4656.5|4660.3|4654.3|17
1613489270000|2021-02-16 15:27:50|4661.3|4655.3|4661|4655|4661.5|4655.5|4661|4655|2
1613489280000|2021-02-16 15:28:00|4661.5|4655.5|4662.8|4656.8|4662.8|4656.8|4661.3|4655.3|29
1613489290000|2021-02-16 15:28:10|4662.5|4656.5|4662.3|4656.3|4662.8|4656.8|4661.8|4655.8|19
1613489300000|2021-02-16 15:28:20|4662.5|4656.5|4663.3|4657.3|4664.5|4658.5|4662.5|4656.5|13
1613489310000|2021-02-16 15:28:30|4663.8|4657.8|4664.3|4658.3|4664.8|4658.8|4663.8|4657.8|7
1613489320000|2021-02-16 15:28:40|4664.5|4658.5|4664.8|4658.8|4665.8|4659.8|4664.3|4658.3|16
1613489330000|2021-02-16 15:28:50|4664.5|4658.5|4665.3|4659.3|4665.3|4659.3|4663.8|4657.8|11
1613489340000|2021-02-16 15:29:00|4664.8|4658.8|4665|4659|4665.3|4659.3|4664.8|4658.8|9
1613489350000|2021-02-16 15:29:10|4665.3|4659.3|4666.8|4660.8|4667|4661|4664.8|4658.8|28
1613489360000|2021-02-16 15:29:20|4667|4661|4666.8|4660.8|4667.5|4661.5|4666.8|4660.8|16
1613489370000|2021-02-16 15:29:30|4667|4661|4667.5|4661.5|4667.5|4661.5|4665.8|4659.8|23
1613489380000|2021-02-16 15:29:40|4667.8|4661.8|4669.3|4663.3|4669.3|4663.3|4667.5|4661.5|21
1613489390000|2021-02-16 15:29:50|4669.5|4663.5|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|11
1613489400000|2021-02-16 15:30:00|4670|4664|4670.3|4664.3|4670.5|4664.5|4669.3|4663.3|24
1613489410000|2021-02-16 15:30:10|4670.5|4664.5|4669.3|4663.3|4670.5|4664.5|4669.3|4663.3|27
1613489420000|2021-02-16 15:30:20|4669.5|4663.5|4668.3|4662.3|4669.5|4663.5|4668|4662|29
1613489430000|2021-02-16 15:30:30|4669|4663|4669|4663|4670|4664|4668.8|4662.8|36
1613489440000|2021-02-16 15:30:40|4669.3|4663.3|4670|4664|4670|4664|4668.7|4662.7|19
1613489450000|2021-02-16 15:30:50|4670.5|4664.5|4674|4668|4675|4669|4670.5|4664.5|100
1613489460000|2021-02-16 15:31:00|4674.3|4668.3|4675|4669|4675|4669|4674|4668|26
1613489470000|2021-02-16 15:31:10|4675.8|4669.8|4676.3|4670.3|4677.3|4671.3|4675.8|4669.8|40
1613489480000|2021-02-16 15:31:20|4676.5|4670.5|4676.3|4670.3|4676.8|4670.8|4676.3|4670.3|4
1613489490000|2021-02-16 15:31:30|4676|4670|4675|4669|4676|4670|4675|4669|20
1613489500000|2021-02-16 15:31:40|4674|4668|4675|4669|4675.3|4669.3|4674|4668|29
1613489510000|2021-02-16 15:31:50|4675.3|4669.3|4675|4669|4675.3|4669.3|4675|4669|33
1613489520000|2021-02-16 15:32:00|4674.7|4668.7|4674.2|4668.2|4675|4669|4674.2|4668.2|12
1613489530000|2021-02-16 15:32:10|4674|4668|4675|4669|4675|4669|4673|4667|18
1613489540000|2021-02-16 15:32:20|4673.2|4667.2|4674.5|4668.5|4674.5|4668.5|4673.2|4667.2|10
1613489550000|2021-02-16 15:32:30|4675.2|4669.2|4676.2|4670.2|4676.2|4670.2|4675|4669|15
1613489560000|2021-02-16 15:32:40|4676.5|4670.5|4676.5|4670.5|4677|4671|4676.5|4670.5|7
1613489570000|2021-02-16 15:32:50|4676.2|4670.2|4676.5|4670.5|4676.5|4670.5|4675.2|4669.2|22
1613489580000|2021-02-16 15:33:00|4676.2|4670.2|4679|4673|4679|4673|4676.2|4670.2|113
1613489590000|2021-02-16 15:33:10|4678.5|4672.5|4678.2|4672.2|4680|4674|4678.2|4672.2|33
1613489600000|2021-02-16 15:33:20|4677.5|4671.5|4678|4672|4678.2|4672.2|4677.5|4671.5|115
1613489610000|2021-02-16 15:33:30|4678.5|4672.5|4679.2|4673.2|4679.2|4673.2|4678.2|4672.2|37
1613489620000|2021-02-16 15:33:40|4679|4673|4678.5|4672.5|4679.2|4673.2|4678.5|4672.5|32
1613489630000|2021-02-16 15:33:50|4678.2|4672.2|4678.5|4672.5|4678.5|4672.5|4678.2|4672.2|4
1613489640000|2021-02-16 15:34:00|4679.2|4673.2|4679|4673|4679.5|4673.5|4679|4673|13
1613489650000|2021-02-16 15:34:10|4678.5|4672.5|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|20
1613489660000|2021-02-16 15:34:20|4678.5|4672.5|4678.2|4672.2|4678.5|4672.5|4678|4672|3
1613489670000|2021-02-16 15:34:30|4678.5|4672.5|4678.5|4672.5|4678.7|4672.7|4678.5|4672.5|13
1613489680000|2021-02-16 15:34:40|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|4
1613489690000|2021-02-16 15:34:50|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|3
1613489700000|2021-02-16 15:35:00|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678.2|4672.2|7
1613489710000|2021-02-16 15:35:10|4678.2|4672.2|4679.5|4673.5|4679.5|4673.5|4678.2|4672.2|28
1613489720000|2021-02-16 15:35:20|4679.2|4673.2|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|3
1613489730000|2021-02-16 15:35:30|4677.2|4671.2|4676.5|4670.5|4677.5|4671.5|4676.5|4670.5|17
1613489740000|2021-02-16 15:35:40|4675.5|4669.5|4673.7|4667.7|4675.5|4669.5|4673.2|4667.2|25
1613489750000|2021-02-16 15:35:50|4673|4667|4673|4667|4673.5|4667.5|4672.7|4666.7|27
1613489760000|2021-02-16 15:36:00|4672.5|4666.5|4672|4666|4672.5|4666.5|4671.5|4665.5|30
1613489770000|2021-02-16 15:36:10|4672.2|4666.2|4671.2|4665.2|4672.2|4666.2|4671.2|4665.2|14
1613489780000|2021-02-16 15:36:20|4670.5|4664.5|4670.2|4664.2|4670.5|4664.5|4668.2|4662.2|30
1613489790000|2021-02-16 15:36:30|4669.7|4663.7|4672.5|4666.5|4672.5|4666.5|4669.5|4663.5|20
1613489800000|2021-02-16 15:36:40|4671.7|4665.7|4672.7|4666.7|4673|4667|4671.7|4665.7|6
1613489810000|2021-02-16 15:36:50|4672.5|4666.5|4672|4666|4672.5|4666.5|4671.7|4665.7|12
1613489820000|2021-02-16 15:37:00|4672.2|4666.2|4672.2|4666.2|4673|4667|4672.2|4666.2|0
1613489830000|2021-02-16 15:37:10|4672.5|4666.5|4671.7|4665.7|4672.5|4666.5|4671.2|4665.2|4
1613489840000|2021-02-16 15:37:20|4672|4666|4669.5|4663.5|4672|4666|4669.5|4663.5|10
1613489850000|2021-02-16 15:37:30|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.5|4663.5|13
1613489860000|2021-02-16 15:37:40|4670|4664|4669.5|4663.5|4670|4664|4669.2|4663.2|8
1613489870000|2021-02-16 15:37:50|4669.2|4663.2|4669.5|4663.5|4669.5|4663.5|4669.2|4663.2|0
1613489880000|2021-02-16 15:38:00|4669.2|4663.2|4670.2|4664.2|4670.5|4664.5|4669.2|4663.2|12
1613489890000|2021-02-16 15:38:10|4669.9|4663.9|4668.7|4662.7|4669.9|4663.9|4668.5|4662.5|9
1613489900000|2021-02-16 15:38:20|4668.9|4662.9|4668.4|4662.4|4668.9|4662.9|4668.4|4662.4|22
1613489910000|2021-02-16 15:38:30|4668.7|4662.7|4669.9|4663.9|4669.9|4663.9|4668.7|4662.7|4
1613489920000|2021-02-16 15:38:40|4670.2|4664.2|4670.9|4664.9|4670.9|4664.9|4670.2|4664.2|7
1613489930000|2021-02-16 15:38:50|4670.2|4664.2|4669.9|4663.9|4670.2|4664.2|4669.9|4663.9|15
1613489940000|2021-02-16 15:39:00|4668.9|4662.9|4670.2|4664.2|4670.2|4664.2|4668.7|4662.7|8
1613489950000|2021-02-16 15:39:10|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|1
1613489960000|2021-02-16 15:39:20|4670.9|4664.9|4671.7|4665.7|4671.7|4665.7|4670.2|4664.2|3
1613489970000|2021-02-16 15:39:30|4671.9|4665.9|4672.9|4666.9|4672.9|4666.9|4671.9|4665.9|6
1613489980000|2021-02-16 15:39:40|4671.9|4665.9|4672.4|4666.4|4672.4|4666.4|4671.9|4665.9|11
1613489990000|2021-02-16 15:39:50|4672.7|4666.7|4672.2|4666.2|4672.7|4666.7|4671.2|4665.2|5
1613490000000|2021-02-16 15:40:00|4672|4666|4670.7|4664.7|4672|4666|4670.7|4664.7|17
1613490010000|2021-02-16 15:40:10|4670.5|4664.5|4671.2|4665.2|4671.4|4665.4|4669.9|4663.9|6
1613490020000|2021-02-16 15:40:20|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|7
1613490030000|2021-02-16 15:40:30|4670.9|4664.9|4669.9|4663.9|4671.2|4665.2|4669.9|4663.9|4
1613490040000|2021-02-16 15:40:40|4670.2|4664.2|4668.9|4662.9|4670.2|4664.2|4668.9|4662.9|0
1613490050000|2021-02-16 15:40:50|4668.7|4662.7|4667.2|4661.2|4668.7|4662.7|4667.2|4661.2|5
1613490060000|2021-02-16 15:41:00|4667.4|4661.4|4668.2|4662.2|4668.4|4662.4|4667.4|4661.4|6
1613490070000|2021-02-16 15:41:10|4667.7|4661.7|4668.2|4662.2|4668.2|4662.2|4667.4|4661.4|1
1613490080000|2021-02-16 15:41:20|4667.9|4661.9|4666.7|4660.7|4668.2|4662.2|4666.7|4660.7|8
1613490090000|2021-02-16 15:41:30|4666.9|4660.9|4667.4|4661.4|4667.4|4661.4|4666.9|4660.9|6
1613490100000|2021-02-16 15:41:40|4667.2|4661.2|4667.4|4661.4|4667.7|4661.7|4666.9|4660.9|11
1613490110000|2021-02-16 15:41:50|4666.9|4660.9|4667.7|4661.7|4667.7|4661.7|4666.9|4660.9|1
1613490120000|2021-02-16 15:42:00|4667.5|4661.5|4665.7|4659.7|4667.5|4661.5|4664.9|4658.9|6
1613490130000|2021-02-16 15:42:10|4665.4|4659.4|4665.2|4659.2|4665.4|4659.4|4664.9|4658.9|1
1613490140000|2021-02-16 15:42:20|4665.9|4659.9|4666.2|4660.2|4666.2|4660.2|4665.7|4659.7|3
1613490150000|2021-02-16 15:42:30|4666.4|4660.4|4666.2|4660.2|4666.4|4660.4|4665.9|4659.9|2
1613490160000|2021-02-16 15:42:40|4665.5|4659.5|4664.7|4658.7|4665.5|4659.5|4664.7|4658.7|22
1613490170000|2021-02-16 15:42:50|4664.5|4658.5|4664.7|4658.7|4664.7|4658.7|4663.9|4657.9|5
1613490180000|2021-02-16 15:43:00|4664.4|4658.4|4665.4|4659.4|4665.4|4659.4|4664.4|4658.4|8
1613490190000|2021-02-16 15:43:10|4664.9|4658.9|4664.9|4658.9|4665.2|4659.2|4664.9|4658.9|2
1613490200000|2021-02-16 15:43:20|4665.2|4659.2|4664.9|4658.9|4665.2|4659.2|4664.9|4658.9|1
1613490210000|2021-02-16 15:43:30|4664.5|4658.5|4664.2|4658.2|4664.5|4658.5|4663.9|4657.9|8
1613490220000|2021-02-16 15:43:40|4664.4|4658.4|4664.7|4658.7|4664.7|4658.7|4664.4|4658.4|1
1613490230000|2021-02-16 15:43:50|4665.2|4659.2|4664.7|4658.7|4665.9|4659.9|4664.7|4658.7|21
1613490240000|2021-02-16 15:44:00|4664.5|4658.5|4662.7|4656.7|4664.5|4658.5|4662.2|4656.2|23
1613490250000|2021-02-16 15:44:10|4662.9|4656.9|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613490260000|2021-02-16 15:44:20|4663.2|4657.2|4663.7|4657.7|4663.7|4657.7|4663.2|4657.2|3
1613490270000|2021-02-16 15:44:30|4664|4658|4663.9|4657.9|4664.2|4658.2|4663.9|4657.9|2
1613490280000|2021-02-16 15:44:40|4664.2|4658.2|4662.7|4656.7|4664.2|4658.2|4662.4|4656.4|12
1613490290000|2021-02-16 15:44:50|4662.9|4656.9|4662.4|4656.4|4663.2|4657.2|4662.2|4656.2|3
1613490300000|2021-02-16 15:45:00|4662.6|4656.6|4663.9|4657.9|4663.9|4657.9|4662.4|4656.4|9
1613490310000|2021-02-16 15:45:10|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4663.9|4657.9|2
1613490320000|2021-02-16 15:45:20|4664.5|4658.5|4664.9|4658.9|4665.2|4659.2|4663.9|4657.9|2
1613490330000|2021-02-16 15:45:30|4664.7|4658.7|4664.9|4658.9|4665.4|4659.4|4664.7|4658.7|16
1613490340000|2021-02-16 15:45:40|4665.2|4659.2|4666.2|4660.2|4666.2|4660.2|4664.9|4658.9|10
1613490350000|2021-02-16 15:45:50|4665.9|4659.9|4665.9|4659.9|4666.2|4660.2|4665.9|4659.9|3
1613490360000|2021-02-16 15:46:00|4665.7|4659.7|4665.7|4659.7|4665.9|4659.9|4665.2|4659.2|10
1613490370000|2021-02-16 15:46:10|4665.9|4659.9|4666.2|4660.2|4667.5|4661.5|4665.9|4659.9|11
1613490380000|2021-02-16 15:46:20|4665.9|4659.9|4665.2|4659.2|4665.9|4659.9|4664.9|4658.9|13
1613490390000|2021-02-16 15:46:30|4665.7|4659.7|4666.2|4660.2|4666.2|4660.2|4665.5|4659.5|14
1613490400000|2021-02-16 15:46:40|4666.7|4660.7|4666.2|4660.2|4666.7|4660.7|4666.2|4660.2|3
1613490410000|2021-02-16 15:46:50|4665.7|4659.7|4664.2|4658.2|4665.7|4659.7|4664.2|4658.2|4
1613490420000|2021-02-16 15:47:00|4663.8|4657.8|4664.2|4658.2|4664.2|4658.2|4662.9|4656.9|12
1613490430000|2021-02-16 15:47:10|4664.9|4658.9|4664.2|4658.2|4664.9|4658.9|4663.9|4657.9|8
1613490440000|2021-02-16 15:47:20|4664.5|4658.5|4663.7|4657.7|4664.5|4658.5|4663.2|4657.2|13
1613490450000|2021-02-16 15:47:30|4664.5|4658.5|4664.2|4658.2|4664.9|4658.9|4663.9|4657.9|6
1613490460000|2021-02-16 15:47:40|4664.5|4658.5|4664.9|4658.9|4664.9|4658.9|4664.5|4658.5|3
1613490470000|2021-02-16 15:47:50|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|10
1613490480000|2021-02-16 15:48:00|4663.5|4657.5|4663.7|4657.7|4663.9|4657.9|4663.2|4657.2|6
1613490490000|2021-02-16 15:48:10|4663.9|4657.9|4663.9|4657.9|4664.5|4658.5|4663.7|4657.7|2
1613490500000|2021-02-16 15:48:20|4663.7|4657.7|4663.9|4657.9|4663.9|4657.9|4663.7|4657.7|1
1613490510000|2021-02-16 15:48:30|4663.7|4657.7|4663.2|4657.2|4663.7|4657.7|4662.9|4656.9|1
1613490520000|2021-02-16 15:48:40|4662.9|4656.9|4662.7|4656.7|4662.9|4656.9|4661.7|4655.7|6
1613490530000|2021-02-16 15:48:50|4662.4|4656.4|4660.5|4654.5|4662.4|4656.4|4660.5|4654.5|56
1613490540000|2021-02-16 15:49:00|4658.7|4652.7|4658|4652|4659.7|4653.7|4658|4652|78
1613490550000|2021-02-16 15:49:10|4658.2|4652.2|4656.8|4650.8|4658.2|4652.2|4656.8|4650.8|105
1613490560000|2021-02-16 15:49:20|4656.5|4650.5|4651.8|4645.8|4656.5|4650.5|4651.8|4645.8|34
1613490570000|2021-02-16 15:49:30|4651.6|4645.6|4651.5|4645.5|4652.3|4646.3|4649.5|4643.5|24
1613490580000|2021-02-16 15:49:40|4651|4645|4650.5|4644.5|4652|4646|4650.3|4644.3|73
1613490590000|2021-02-16 15:49:50|4650.3|4644.3|4651.1|4645.1|4651.1|4645.1|4650.3|4644.3|28
1613490600000|2021-02-16 15:50:00|4652|4646|4653.1|4647.1|4654.5|4648.5|4651.8|4645.8|22
1613490610000|2021-02-16 15:50:10|4652.8|4646.8|4654.3|4648.3|4654.3|4648.3|4652.8|4646.8|8
1613490620000|2021-02-16 15:50:20|4654.1|4648.1|4655|4649|4655|4649|4653.3|4647.3|9
1613490630000|2021-02-16 15:50:30|4656|4650|4656.5|4650.5|4656.5|4650.5|4655.5|4649.5|3
1613490640000|2021-02-16 15:50:40|4656.3|4650.3|4656.5|4650.5|4657.3|4651.3|4656.3|4650.3|5
1613490650000|2021-02-16 15:50:50|4656.8|4650.8|4657|4651|4657.5|4651.5|4656.8|4650.8|4
1613490660000|2021-02-16 15:51:00|4656.6|4650.6|4656.5|4650.5|4656.6|4650.6|4655.1|4649.1|16
1613490670000|2021-02-16 15:51:10|4657.3|4651.3|4655.8|4649.8|4657.5|4651.5|4655.8|4649.8|3
1613490680000|2021-02-16 15:51:20|4656.3|4650.3|4657.5|4651.5|4657.5|4651.5|4656.3|4650.3|3
1613490690000|2021-02-16 15:51:30|||||||||1
1613490700000|2021-02-16 15:51:40|||||||||1
1613490710000|2021-02-16 15:51:50|4656.5|4650.5|4656|4650|4656.5|4650.5|4656|4650|40
1613490720000|2021-02-16 15:52:00|4655.5|4649.5|4655.3|4649.3|4655.8|4649.8|4654.8|4648.8|4
1613490730000|2021-02-16 15:52:10|4655|4649|4656.3|4650.3|4656.3|4650.3|4654.8|4648.8|3
1613490750000|2021-02-16 15:52:30|4656.5|4650.5|4655.3|4649.3|4656.5|4650.5|4655.3|4649.3|4
1613490760000|2021-02-16 15:52:40|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|33
1613490770000|2021-02-16 15:52:50|4654|4648|4654.3|4648.3|4654.5|4648.5|4653.8|4647.8|2
1613490780000|2021-02-16 15:53:00|4654.1|4648.1|4653|4647|4654.1|4648.1|4653|4647|16
1613490790000|2021-02-16 15:53:10|4653.3|4647.3|4654.3|4648.3|4654.5|4648.5|4653.3|4647.3|10
1613490800000|2021-02-16 15:53:20|4654.1|4648.1|4653.5|4647.5|4654.1|4648.1|4653.3|4647.3|8
1613490810000|2021-02-16 15:53:30|4654.1|4648.1|4655|4649|4655.5|4649.5|4654.1|4648.1|7
1613490820000|2021-02-16 15:53:40|4654.8|4648.8|4657.5|4651.5|4657.5|4651.5|4654.8|4648.8|10
1613490830000|2021-02-16 15:53:50|4657.7|4651.7|4657.5|4651.5|4658|4652|4657.5|4651.5|10
1613490840000|2021-02-16 15:54:00|4658|4652|4657.5|4651.5|4658.3|4652.3|4657.5|4651.5|4
1613490850000|2021-02-16 15:54:10|4657.8|4651.8|4659|4653|4659|4653|4657.5|4651.5|3
1613490860000|2021-02-16 15:54:20|4658.8|4652.8|4658.5|4652.5|4659|4653|4658.5|4652.5|2
1613490870000|2021-02-16 15:54:30|4657.9|4651.9|4658.5|4652.5|4658.5|4652.5|4657.5|4651.5|10
1613490880000|2021-02-16 15:54:40|4658.3|4652.3|4657.5|4651.5|4658.3|4652.3|4657.5|4651.5|6
1613490890000|2021-02-16 15:54:50|4657.8|4651.8|4657.5|4651.5|4657.8|4651.8|4657.5|4651.5|5
1613490900000|2021-02-16 15:55:00|4658|4652|4657.3|4651.3|4658|4652|4656.5|4650.5|13
1613490910000|2021-02-16 15:55:10|4657.5|4651.5|4656.5|4650.5|4657.5|4651.5|4656.5|4650.5|2
1613490920000|2021-02-16 15:55:20|4656.8|4650.8|4654.8|4648.8|4656.8|4650.8|4654.8|4648.8|41
1613490930000|2021-02-16 15:55:30|4655|4649|4658.1|4652.1|4658.3|4652.3|4655|4649|18
1613490940000|2021-02-16 15:55:40|4657.5|4651.5|4657.3|4651.3|4658.3|4652.3|4656.8|4650.8|49
1613490950000|2021-02-16 15:55:50|4657.5|4651.5|4658.5|4652.5|4658.5|4652.5|4657.5|4651.5|3
1613490960000|2021-02-16 15:56:00|4657.5|4651.5|4657.3|4651.3|4657.5|4651.5|4657|4651|11
1613490970000|2021-02-16 15:56:10|||||||||3
1613490980000|2021-02-16 15:56:20|||||||||2
1613490990000|2021-02-16 15:56:30|4657|4651|4656.3|4650.3|4657|4651|4655.8|4649.8|11
1613491000000|2021-02-16 15:56:40|4656.5|4650.5|4656.3|4650.3|4656.5|4650.5|4656.3|4650.3|6
1613491010000|2021-02-16 15:56:50|4656.8|4650.8|4657.1|4651.1|4657.5|4651.5|4656.8|4650.8|12
1613491020000|2021-02-16 15:57:00|4657.3|4651.3|4657.5|4651.5|4657.5|4651.5|4657.3|4651.3|4
1613491030000|2021-02-16 15:57:10|4657|4651|4657.8|4651.8|4657.8|4651.8|4657|4651|5
1613491040000|2021-02-16 15:57:20|4658.3|4652.3|4657.8|4651.8|4658.3|4652.3|4657.5|4651.5|7
1613491050000|2021-02-16 15:57:30|4657.5|4651.5|4658.3|4652.3|4658.5|4652.5|4657.5|4651.5|7
1613491060000|2021-02-16 15:57:40|4657.5|4651.5|4658.3|4652.3|4658.3|4652.3|4657.3|4651.3|7
1613491070000|2021-02-16 15:57:50|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|7
1613491080000|2021-02-16 15:58:00|4659.1|4653.1|4659.3|4653.3|4659.3|4653.3|4659.1|4653.1|1
1613491090000|2021-02-16 15:58:10|4660.1|4654.1|4660.8|4654.8|4660.8|4654.8|4660.1|4654.1|8
1613491100000|2021-02-16 15:58:20|4661.3|4655.3|4661.3|4655.3|4661.5|4655.5|4661|4655|10
1613491110000|2021-02-16 15:58:30|4661.1|4655.1|4661.5|4655.5|4661.5|4655.5|4660.7|4654.7|6
1613491120000|2021-02-16 15:58:40|4661.8|4655.8|4660.5|4654.5|4661.8|4655.8|4660.5|4654.5|8
1613491130000|2021-02-16 15:58:50|4661.1|4655.1|4660.8|4654.8|4661.1|4655.1|4660.8|4654.8|3
1613491140000|2021-02-16 15:59:00|4659.5|4653.5|4660.3|4654.3|4660.8|4654.8|4659.5|4653.5|17
1613491150000|2021-02-16 15:59:10|4660|4654|4661|4655|4661|4655|4659.8|4653.8|4
1613491160000|2021-02-16 15:59:20|4662|4656|4662|4656|4662.5|4656.5|4661.8|4655.8|10
1613491170000|2021-02-16 15:59:30|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.5|4655.5|2
1613491180000|2021-02-16 15:59:40|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4660.5|4654.5|9
1613491190000|2021-02-16 15:59:50|4661.3|4655.3|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|8
1613491200000|2021-02-16 16:00:00|4660.5|4654.5|4661.8|4655.8|4661.8|4655.8|4660.3|4654.3|9
1613491210000|2021-02-16 16:00:10|4662|4656|4662.3|4656.3|4662.3|4656.3|4662|4656|1
1613491220000|2021-02-16 16:00:20|4662|4656|4663|4657|4663|4657|4662|4656|4
1613491230000|2021-02-16 16:00:30|4663.2|4657.2|4663|4657|4663.2|4657.2|4662.3|4656.3|11
1613491240000|2021-02-16 16:00:40|4663.2|4657.2|4662.3|4656.3|4663.2|4657.2|4662.3|4656.3|7
1613491250000|2021-02-16 16:00:50|4662.5|4656.5|4662.8|4656.8|4662.8|4656.8|4662.5|4656.5|0
1613491260000|2021-02-16 16:01:00|4662.5|4656.5|4663.8|4657.8|4663.8|4657.8|4662.5|4656.5|7
1613491270000|2021-02-16 16:01:10|4664.5|4658.5|4666.3|4660.3|4666.8|4660.8|4664.5|4658.5|11
1613491280000|2021-02-16 16:01:20|4666.5|4660.5|4667.1|4661.1|4667.3|4661.3|4666.5|4660.5|4
1613491290000|2021-02-16 16:01:30|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4666.8|4660.8|25
1613491300000|2021-02-16 16:01:40|||||||||6
1613491310000|2021-02-16 16:01:50|4668.5|4662.5|4668.5|4662.5|4668.8|4662.8|4668.5|4662.5|9
1613491320000|2021-02-16 16:02:00|4668.8|4662.8|4669.5|4663.5|4669.5|4663.5|4668.8|4662.8|3
1613491330000|2021-02-16 16:02:10|4669.3|4663.3|4668.8|4662.8|4669.3|4663.3|4668.8|4662.8|6
1613491340000|2021-02-16 16:02:20|4668.5|4662.5|4666.5|4660.5|4668.5|4662.5|4666.5|4660.5|15
1613491350000|2021-02-16 16:02:30|||||||||3
1613491360000|2021-02-16 16:02:40|4666.8|4660.8|4669|4663|4669|4663|4666.8|4660.8|11
1613491370000|2021-02-16 16:02:50|4669.2|4663.2|4669.5|4663.5|4669.5|4663.5|4669|4663|5
1613491380000|2021-02-16 16:03:00|4670|4664|4670.5|4664.5|4671|4665|4670|4664|13
1613491390000|2021-02-16 16:03:10|4669.5|4663.5|4667.3|4661.3|4669.5|4663.5|4667.3|4661.3|33
1613491410000|2021-02-16 16:03:30|4667.5|4661.5|4669|4663|4669|4663|4667.5|4661.5|3
1613491420000|2021-02-16 16:03:40|4668.8|4662.8|4669.5|4663.5|4669.5|4663.5|4668.8|4662.8|1
1613491430000|2021-02-16 16:03:50|4670|4664|4669.5|4663.5|4670|4664|4669.5|4663.5|8
1613491440000|2021-02-16 16:04:00|4669.3|4663.3|4671.3|4665.3|4671.3|4665.3|4669.3|4663.3|7
1613491450000|2021-02-16 16:04:10|4671.5|4665.5|4671.1|4665.1|4671.8|4665.8|4671.1|4665.1|3
1613491460000|2021-02-16 16:04:20|4670.8|4664.8|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|3
1613491470000|2021-02-16 16:04:30|4671.5|4665.5|4670.3|4664.3|4671.5|4665.5|4670.3|4664.3|10
1613491480000|2021-02-16 16:04:40|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1613491490000|2021-02-16 16:04:50|4669.5|4663.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|13
1613491500000|2021-02-16 16:05:00|4670.7|4664.7|4672|4666|4672|4666|4670.7|4664.7|10
1613491510000|2021-02-16 16:05:10|4672.2|4666.2|4671.2|4665.2|4672.5|4666.5|4671.2|4665.2|2
1613491520000|2021-02-16 16:05:20|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|27
1613491530000|2021-02-16 16:05:30|4670.7|4664.7|4671.5|4665.5|4671.5|4665.5|4670.5|4664.5|6
1613491540000|2021-02-16 16:05:40|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1613491550000|2021-02-16 16:05:50|4670.5|4664.5|4669.5|4663.5|4670.5|4664.5|4669.5|4663.5|2
1613491560000|2021-02-16 16:06:00|4670|4664|4671.5|4665.5|4671.5|4665.5|4670|4664|8
1613491570000|2021-02-16 16:06:10|4671.7|4665.7|4670.7|4664.7|4671.9|4665.9|4670.7|4664.7|7
1613491580000|2021-02-16 16:06:20|4670.9|4664.9|4671|4665|4671.2|4665.2|4670.9|4664.9|3
1613491590000|2021-02-16 16:06:30|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|2
1613491600000|2021-02-16 16:06:40|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|2
1613491610000|2021-02-16 16:06:50|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4668.9|4662.9|10
1613491620000|2021-02-16 16:07:00|4669.7|4663.7|4670.7|4664.7|4670.7|4664.7|4669.7|4663.7|2
1613491630000|2021-02-16 16:07:10|4670.5|4664.5|4671.2|4665.2|4671.7|4665.7|4670.5|4664.5|3
1613491640000|2021-02-16 16:07:20|4671.5|4665.5|4670.5|4664.5|4671.5|4665.5|4670.5|4664.5|3
1613491650000|2021-02-16 16:07:30|4671.5|4665.5|4670.7|4664.7|4671.5|4665.5|4670.7|4664.7|4
1613491660000|2021-02-16 16:07:40|4671|4665|4671|4665|4671.5|4665.5|4671|4665|4
1613491670000|2021-02-16 16:07:50|4671.2|4665.2|4671|4665|4671.2|4665.2|4670.9|4664.9|2
1613491680000|2021-02-16 16:08:00|4671.2|4665.2|4671.7|4665.7|4671.9|4665.9|4671.2|4665.2|2
1613491690000|2021-02-16 16:08:10|4672.9|4666.9|4673.2|4667.2|4674.2|4668.2|4672.2|4666.2|35
1613491700000|2021-02-16 16:08:20|4672.8|4666.8|4674.9|4668.9|4675.4|4669.4|4672.2|4666.2|62
1613491710000|2021-02-16 16:08:30|4674.7|4668.7|4675.2|4669.2|4675.2|4669.2|4674.2|4668.2|1
1613491720000|2021-02-16 16:08:40|4674.9|4668.9|4675.7|4669.7|4675.7|4669.7|4674.9|4668.9|11
1613491730000|2021-02-16 16:08:50|4675.5|4669.5|4675.7|4669.7|4675.7|4669.7|4675.2|4669.2|2
1613491740000|2021-02-16 16:09:00|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4674.9|4668.9|3
1613491750000|2021-02-16 16:09:10|4674.5|4668.5|4674.2|4668.2|4674.5|4668.5|4674.2|4668.2|4
1613491760000|2021-02-16 16:09:20|4674.4|4668.4|4674.2|4668.2|4674.4|4668.4|4674.2|4668.2|1
1613491770000|2021-02-16 16:09:30|4673.9|4667.9|4674.2|4668.2|4674.2|4668.2|4673.9|4667.9|4
1613491780000|2021-02-16 16:09:40|4673.9|4667.9|4673.7|4667.7|4673.9|4667.9|4673.7|4667.7|11
1613491790000|2021-02-16 16:09:50|4673.5|4667.5|4671.9|4665.9|4673.5|4667.5|4671.9|4665.9|7
1613491800000|2021-02-16 16:10:00|4671.7|4665.7|4676.5|4670.5|4676.5|4670.5|4671.7|4665.7|12
1613491810000|2021-02-16 16:10:10|4675.9|4669.9|4676.5|4670.5|4676.5|4670.5|4675.9|4669.9|3
1613491820000|2021-02-16 16:10:20|||||||||2
1613491830000|2021-02-16 16:10:30|||||||||5
1613491840000|2021-02-16 16:10:40|4676.7|4670.7|4676.5|4670.5|4677|4671|4676.5|4670.5|3
1613491850000|2021-02-16 16:10:50|4675.9|4669.9|4676.5|4670.5|4676.5|4670.5|4675.9|4669.9|12
1613491860000|2021-02-16 16:11:00|4676.3|4670.3|4676.3|4670.3|4676.5|4670.5|4676.3|4670.3|39
1613491870000|2021-02-16 16:11:10|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4675.9|4669.9|9
1613491880000|2021-02-16 16:11:20|||||||||11
1613491890000|2021-02-16 16:11:30|||||||||2
1613491900000|2021-02-16 16:11:40|||||||||12
1613491910000|2021-02-16 16:11:50|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4676.6|4670.6|11
1613491920000|2021-02-16 16:12:00|4676.6|4670.6|4677.1|4671.1|4677.1|4671.1|4676.6|4670.6|5
1613491930000|2021-02-16 16:12:10|4677.6|4671.6|4677.3|4671.3|4677.6|4671.6|4677.3|4671.3|5
1613491940000|2021-02-16 16:12:20|4677.5|4671.5|4677.3|4671.3|4677.5|4671.5|4677.1|4671.1|1
1613491950000|2021-02-16 16:12:30|4677.5|4671.5|4678.5|4672.5|4678.5|4672.5|4677.3|4671.3|60
1613491960000|2021-02-16 16:12:40|4679.5|4673.5|4678.5|4672.5|4679.5|4673.5|4678.5|4672.5|35
1613491970000|2021-02-16 16:12:50|4679.2|4673.2|4679.5|4673.5|4679.5|4673.5|4678.5|4672.5|18
1613491980000|2021-02-16 16:13:00|4679.2|4673.2|4680.5|4674.5|4680.5|4674.5|4679.2|4673.2|14
1613491990000|2021-02-16 16:13:10|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680|4674|4
1613492000000|2021-02-16 16:13:20|4680.8|4674.8|4679.7|4673.7|4681.2|4675.2|4679.7|4673.7|4
1613492010000|2021-02-16 16:13:30|4680|4674|4679.7|4673.7|4680|4674|4679.5|4673.5|2
1613492020000|2021-02-16 16:13:40|4680|4674|4680.2|4674.2|4680.5|4674.5|4680|4674|6
1613492030000|2021-02-16 16:13:50|4679.7|4673.7|4679.7|4673.7|4680.5|4674.5|4679.7|4673.7|5
1613492040000|2021-02-16 16:14:00|4680.2|4674.2|4680.5|4674.5|4680.5|4674.5|4680.2|4674.2|9
1613492050000|2021-02-16 16:14:10|4680.2|4674.2|4680.5|4674.5|4680.5|4674.5|4680.2|4674.2|0
1613492070000|2021-02-16 16:14:30|||||||||1
1613492080000|2021-02-16 16:14:40|||||||||7
1613492090000|2021-02-16 16:14:50|4680.2|4674.2|4677.2|4671.2|4680.2|4674.2|4676.7|4670.7|20
1613492100000|2021-02-16 16:15:00|4676.9|4670.9|4678|4672|4678.2|4672.2|4676.7|4670.7|17
1613492110000|2021-02-16 16:15:10|4677.7|4671.7|4678|4672|4678.2|4672.2|4677.7|4671.7|20
1613492120000|2021-02-16 16:15:20|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|12
1613492130000|2021-02-16 16:15:30|4677.9|4671.9|4675.5|4669.5|4677.9|4671.9|4675.5|4669.5|71
1613492140000|2021-02-16 16:15:40|4675.3|4669.3|4672.5|4666.5|4675.3|4669.3|4672.3|4666.3|18
1613492150000|2021-02-16 16:15:50|4672.8|4666.8|4672.5|4666.5|4673.3|4667.3|4672.3|4666.3|20
1613492160000|2021-02-16 16:16:00|4671.5|4665.5|4671.4|4665.4|4672.3|4666.3|4669.9|4663.9|25
1613492170000|2021-02-16 16:16:10|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.4|4664.4|8
1613492180000|2021-02-16 16:16:20|4671.2|4665.2|4671.4|4665.4|4671.7|4665.7|4671.2|4665.2|16
1613492190000|2021-02-16 16:16:30|4671.2|4665.2|4672.2|4666.2|4672.2|4666.2|4670.7|4664.7|4
1613492200000|2021-02-16 16:16:40|||||||||1
1613492210000|2021-02-16 16:16:50|4672.7|4666.7|4671.7|4665.7|4672.7|4666.7|4671.7|4665.7|3
1613492220000|2021-02-16 16:17:00|4671.2|4665.2|4672.2|4666.2|4672.2|4666.2|4671.2|4665.2|14
1613492230000|2021-02-16 16:17:10|4672.5|4666.5|4672.2|4666.2|4672.7|4666.7|4672.2|4666.2|4
1613492240000|2021-02-16 16:17:20|4671.9|4665.9|4671.9|4665.9|4672.7|4666.7|4671.9|4665.9|4
1613492250000|2021-02-16 16:17:30|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4671.9|4665.9|9
1613492260000|2021-02-16 16:17:40|4671.9|4665.9|4671.2|4665.2|4671.9|4665.9|4671.2|4665.2|3
1613492270000|2021-02-16 16:17:50|4672|4666|4671.4|4665.4|4672|4666|4671.4|4665.4|6
1613492280000|2021-02-16 16:18:00|4671.2|4665.2|4672.7|4666.7|4672.7|4666.7|4671.2|4665.2|23
1613492290000|2021-02-16 16:18:10|4671.9|4665.9|4673.9|4667.9|4673.9|4667.9|4671.9|4665.9|12
1613492300000|2021-02-16 16:18:20|4674.7|4668.7|4675|4669|4675.5|4669.5|4674.7|4668.7|8
1613492310000|2021-02-16 16:18:30|4674.7|4668.7|4675.2|4669.2|4675.5|4669.5|4674.5|4668.5|6
1613492320000|2021-02-16 16:18:40|4675|4669|4675|4669|4675.2|4669.2|4674.7|4668.7|11
1613492330000|2021-02-16 16:18:50|4675.2|4669.2|4676.5|4670.5|4677|4671|4675.2|4669.2|31
1613492340000|2021-02-16 16:19:00|4676.2|4670.2|4676.5|4670.5|4676.5|4670.5|4676|4670|12
1613492350000|2021-02-16 16:19:10|4677|4671|4677|4671|4677.2|4671.2|4676.8|4670.8|14
1613492370000|2021-02-16 16:19:30|4676.8|4670.8|4674.5|4668.5|4676.8|4670.8|4674.5|4668.5|16
1613492380000|2021-02-16 16:19:40|4674.2|4668.2|4676|4670|4676|4670|4674.2|4668.2|5
1613492390000|2021-02-16 16:19:50|4676.2|4670.2|4675|4669|4676.2|4670.2|4675|4669|14
1613492400000|2021-02-16 16:20:00|4675.2|4669.2|4675.5|4669.5|4676|4670|4675.2|4669.2|4
1613492410000|2021-02-16 16:20:10|4676|4670|4676|4670|4676|4670|4676|4670|6
1613492420000|2021-02-16 16:20:20|4675.5|4669.5|4675.2|4669.2|4675.5|4669.5|4674.5|4668.5|44
1613492430000|2021-02-16 16:20:30|4675|4669|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|2
1613492440000|2021-02-16 16:20:40|4675.5|4669.5|4674.7|4668.7|4675.5|4669.5|4674.5|4668.5|1
1613492450000|2021-02-16 16:20:50|4675|4669|4675.2|4669.2|4675.5|4669.5|4675|4669|0
1613492460000|2021-02-16 16:21:00|4675.5|4669.5|4677.5|4671.5|4677.5|4671.5|4675.5|4669.5|19
1613492470000|2021-02-16 16:21:10|4677|4671|4676|4670|4677|4671|4676|4670|3
1613492480000|2021-02-16 16:21:20|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|2
1613492490000|2021-02-16 16:21:30|4677|4671|4677.2|4671.2|4677.2|4671.2|4677|4671|15
1613492500000|2021-02-16 16:21:40|4676.2|4670.2|4676|4670|4676.5|4670.5|4675.7|4669.7|7
1613492510000|2021-02-16 16:21:50|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|21
1613492520000|2021-02-16 16:22:00|4677.5|4671.5|4678|4672|4678.2|4672.2|4677.5|4671.5|25
1613492530000|2021-02-16 16:22:10|4677.7|4671.7|4676.5|4670.5|4678|4672|4676.5|4670.5|11
1613492540000|2021-02-16 16:22:20|4676.7|4670.7|4677.2|4671.2|4678.5|4672.5|4676.5|4670.5|21
1613492550000|2021-02-16 16:22:30|4677.5|4671.5|4677.7|4671.7|4677.7|4671.7|4677|4671|6
1613492560000|2021-02-16 16:22:40|4678|4672|4678|4672|4678.5|4672.5|4677.5|4671.5|8
1613492570000|2021-02-16 16:22:50|4678.2|4672.2|4679.5|4673.5|4679.5|4673.5|4678.2|4672.2|2
1613492580000|2021-02-16 16:23:00|4679.2|4673.2|4679.5|4673.5|4680|4674|4679.2|4673.2|4
1613492590000|2021-02-16 16:23:10|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|9
1613492600000|2021-02-16 16:23:20|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|9
1613492610000|2021-02-16 16:23:30|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|6
1613492620000|2021-02-16 16:23:40|4679|4673|4679.5|4673.5|4679.5|4673.5|4678.7|4672.7|2
1613492630000|2021-02-16 16:23:50|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|14
1613492640000|2021-02-16 16:24:00|4679.7|4673.7|4679|4673|4679.7|4673.7|4679|4673|6
1613492650000|2021-02-16 16:24:10|4679.2|4673.2|4679.2|4673.2|4679.5|4673.5|4678.7|4672.7|2
1613492660000|2021-02-16 16:24:20|4678.9|4672.9|4678.2|4672.2|4678.9|4672.9|4678.2|4672.2|5
1613492670000|2021-02-16 16:24:30|4677.7|4671.7|4678.7|4672.7|4678.7|4672.7|4677.7|4671.7|4
1613492680000|2021-02-16 16:24:40|4678.4|4672.4|4677.9|4671.9|4678.7|4672.7|4677.9|4671.9|1
1613492690000|2021-02-16 16:24:50|4678.2|4672.2|4678.5|4672.5|4678.5|4672.5|4678.2|4672.2|2
1613492700000|2021-02-16 16:25:00|4678.7|4672.7|4678|4672|4678.7|4672.7|4677.7|4671.7|9
1613492710000|2021-02-16 16:25:10|4678.2|4672.2|4677.5|4671.5|4678.2|4672.2|4677.5|4671.5|2
1613492720000|2021-02-16 16:25:20|4677.2|4671.2|4677|4671|4677.2|4671.2|4676.7|4670.7|6
1613492730000|2021-02-16 16:25:30|4676.8|4670.8|4677|4671|4677|4671|4676.8|4670.8|3
1613492740000|2021-02-16 16:25:40|4677.5|4671.5|4676.5|4670.5|4677.5|4671.5|4676.5|4670.5|0
1613492750000|2021-02-16 16:25:50|||||||||3
1613492760000|2021-02-16 16:26:00|4677.3|4671.3|4677.5|4671.5|4677.5|4671.5|4677|4671|5
1613492770000|2021-02-16 16:26:10|4677|4671|4676.5|4670.5|4677.2|4671.2|4676.5|4670.5|11
1613492780000|2021-02-16 16:26:20|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4
1613492790000|2021-02-16 16:26:30|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.5|4669.5|6
1613492800000|2021-02-16 16:26:40|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.7|4669.7|7
1613492810000|2021-02-16 16:26:50|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.2|4669.2|2
1613492820000|2021-02-16 16:27:00|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|20
1613492830000|2021-02-16 16:27:10|4676.5|4670.5|4678.7|4672.7|4678.7|4672.7|4676.4|4670.4|5
1613492840000|2021-02-16 16:27:20|4678.5|4672.5|4678.5|4672.5|4679.5|4673.5|4677.7|4671.7|9
1613492850000|2021-02-16 16:27:30|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|3
1613492860000|2021-02-16 16:27:40|4678.5|4672.5|4679.2|4673.2|4679.2|4673.2|4678.5|4672.5|8
1613492870000|2021-02-16 16:27:50|4678.5|4672.5|4679.5|4673.5|4679.5|4673.5|4678.5|4672.5|10
1613492880000|2021-02-16 16:28:00|4679.2|4673.2|4679.5|4673.5|4679.5|4673.5|4678.5|4672.5|9
1613492890000|2021-02-16 16:28:10|4679.9|4673.9|4680.2|4674.2|4680.2|4674.2|4678.8|4672.8|28
1613492900000|2021-02-16 16:28:20|4680|4674|4679.7|4673.7|4680.5|4674.5|4679.5|4673.5|2
1613492910000|2021-02-16 16:28:30|4680.2|4674.2|4683.7|4677.7|4683.9|4677.9|4680.2|4674.2|18
1613492920000|2021-02-16 16:28:40|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.4|4678.4|90
1613492930000|2021-02-16 16:28:50|4684.4|4678.4|4685.1|4679.1|4685.3|4679.3|4684.4|4678.4|65
1613492940000|2021-02-16 16:29:00|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4684.9|4678.9|16
1613492950000|2021-02-16 16:29:10|4685.1|4679.1|4685.1|4679.1|4685.3|4679.3|4684.9|4678.9|15
1613492960000|2021-02-16 16:29:20|4684.9|4678.9|4686.1|4680.1|4686.3|4680.3|4684.6|4678.6|19
1613492970000|2021-02-16 16:29:30|4685.9|4679.9|4685.3|4679.3|4685.9|4679.9|4685.1|4679.1|5
1613492980000|2021-02-16 16:29:40|4685.6|4679.6|4684.3|4678.3|4685.6|4679.6|4684.3|4678.3|8
1613492990000|2021-02-16 16:29:50|4684.6|4678.6|4685.3|4679.3|4685.3|4679.3|4684.3|4678.3|7
1613493000000|2021-02-16 16:30:00|4685|4679|4684.3|4678.3|4685|4679|4684.3|4678.3|12
1613493010000|2021-02-16 16:30:10|4684.6|4678.6|4684.5|4678.5|4685.3|4679.3|4683.9|4677.9|35
1613493020000|2021-02-16 16:30:20|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.3|4678.3|3
1613493030000|2021-02-16 16:30:30|4684.8|4678.8|4685.3|4679.3|4685.3|4679.3|4684.6|4678.6|13
1613493040000|2021-02-16 16:30:40|4684.3|4678.3|4684.3|4678.3|4684.6|4678.6|4684.3|4678.3|32
1613493050000|2021-02-16 16:30:50|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.6|4678.6|19
1613493060000|2021-02-16 16:31:00|4684.6|4678.6|4685.3|4679.3|4685.3|4679.3|4684.6|4678.6|1
1613493070000|2021-02-16 16:31:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|6
1613493080000|2021-02-16 16:31:20|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|0
1613493100000|2021-02-16 16:31:40|4685.9|4679.9|4685.9|4679.9|4686.1|4680.1|4685.3|4679.3|8
1613493110000|2021-02-16 16:31:50|4685.6|4679.6|4687.3|4681.3|4687.3|4681.3|4685.6|4679.6|8
1613493120000|2021-02-16 16:32:00|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4687.3|4681.3|128
1613493130000|2021-02-16 16:32:10|4689.3|4683.3|4688.3|4682.3|4689.3|4683.3|4688.3|4682.3|24
1613493140000|2021-02-16 16:32:20|4688.5|4682.5|4687.3|4681.3|4688.8|4682.8|4687.3|4681.3|8
1613493150000|2021-02-16 16:32:30|4686.8|4680.8|4687.3|4681.3|4687.6|4681.6|4686.8|4680.8|19
1613493160000|2021-02-16 16:32:40|4686.6|4680.6|4687.3|4681.3|4687.3|4681.3|4686.3|4680.3|13
1613493170000|2021-02-16 16:32:50|4687.7|4681.7|4687.6|4681.6|4689.3|4683.3|4687.3|4681.3|16
1613493180000|2021-02-16 16:33:00|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4686.3|4680.3|4
1613493190000|2021-02-16 16:33:10|4687.3|4681.3|4687.1|4681.1|4688.6|4682.6|4687.1|4681.1|12
1613493200000|2021-02-16 16:33:20|4686.8|4680.8|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|5
1613493210000|2021-02-16 16:33:30|4688.1|4682.1|4687.3|4681.3|4688.1|4682.1|4687.3|4681.3|2
1613493220000|2021-02-16 16:33:40|||||||||1
1613493230000|2021-02-16 16:33:50|4687.1|4681.1|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|5
1613493240000|2021-02-16 16:34:00|4686.8|4680.8|4685.6|4679.6|4687.1|4681.1|4684.9|4678.9|3
1613493250000|2021-02-16 16:34:10|4685.1|4679.1|4687.3|4681.3|4687.3|4681.3|4685.1|4679.1|12
1613493260000|2021-02-16 16:34:20|4687|4681|4687.3|4681.3|4687.3|4681.3|4686.3|4680.3|5
1613493270000|2021-02-16 16:34:30|4686.8|4680.8|4687.1|4681.1|4687.1|4681.1|4686.8|4680.8|3
1613493280000|2021-02-16 16:34:40|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|2
1613493290000|2021-02-16 16:34:50|4687.6|4681.6|4687.8|4681.8|4687.9|4681.9|4687.3|4681.3|8
1613493300000|2021-02-16 16:35:00|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|0
1613493310000|2021-02-16 16:35:10|4688.1|4682.1|4687.1|4681.1|4688.1|4682.1|4686.8|4680.8|15
1613493320000|2021-02-16 16:35:20|4687.3|4681.3|4686.6|4680.6|4687.3|4681.3|4686.1|4680.1|9
1613493330000|2021-02-16 16:35:30|4686.3|4680.3|4687.6|4681.6|4687.6|4681.6|4686.3|4680.3|11
1613493340000|2021-02-16 16:35:40|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.3|4681.3|4
1613493350000|2021-02-16 16:35:50|||||||||4
1613493360000|2021-02-16 16:36:00|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4686.9|4680.9|3
1613493370000|2021-02-16 16:36:10|4687.3|4681.3|4687.1|4681.1|4687.6|4681.6|4686.9|4680.9|2
1613493380000|2021-02-16 16:36:20|4687.6|4681.6|4686.9|4680.9|4687.6|4681.6|4686.9|4680.9|4
1613493390000|2021-02-16 16:36:30|4687.4|4681.4|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|7
1613493400000|2021-02-16 16:36:40|4686.9|4680.9|4687.4|4681.4|4687.6|4681.6|4686.9|4680.9|7
1613493410000|2021-02-16 16:36:50|4687.1|4681.1|4687.4|4681.4|4687.4|4681.4|4686.9|4680.9|23
1613493420000|2021-02-16 16:37:00|4687.6|4681.6|4687.9|4681.9|4687.9|4681.9|4687.1|4681.1|5
1613493430000|2021-02-16 16:37:10|||||||||6
1613493440000|2021-02-16 16:37:20|4688.9|4682.9|4687.6|4681.6|4688.9|4682.9|4686.9|4680.9|12
1613493450000|2021-02-16 16:37:30|4687.3|4681.3|4687.1|4681.1|4687.3|4681.3|4686.9|4680.9|3
1613493460000|2021-02-16 16:37:40|4686.9|4680.9|4687.4|4681.4|4687.4|4681.4|4686.9|4680.9|6
1613493470000|2021-02-16 16:37:50|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.4|4681.4|2
1613493480000|2021-02-16 16:38:00|4687.6|4681.6|4686.9|4680.9|4688.4|4682.4|4686.9|4680.9|5
1613493490000|2021-02-16 16:38:10|4686.3|4680.3|4687.1|4681.1|4687.1|4681.1|4686.3|4680.3|17
1613493500000|2021-02-16 16:38:20|4687.3|4681.3|4687.4|4681.4|4687.9|4681.9|4687.3|4681.3|5
1613493510000|2021-02-16 16:38:30|4687.9|4681.9|4687.6|4681.6|4687.9|4681.9|4687.6|4681.6|3
1613493520000|2021-02-16 16:38:40|4687.4|4681.4|4686.9|4680.9|4687.4|4681.4|4686.9|4680.9|8
1613493530000|2021-02-16 16:38:50|4687.4|4681.4|4686.9|4680.9|4687.4|4681.4|4686.9|4680.9|10
1613493540000|2021-02-16 16:39:00|4687.4|4681.4|4687.9|4681.9|4687.9|4681.9|4687.4|4681.4|4
1613493550000|2021-02-16 16:39:10|4688.4|4682.4|4687.4|4681.4|4688.4|4682.4|4687.4|4681.4|5
1613493560000|2021-02-16 16:39:20|4687.6|4681.6|4687.9|4681.9|4687.9|4681.9|4687.6|4681.6|2
1613493570000|2021-02-16 16:39:30|4688.4|4682.4|4688.4|4682.4|4688.6|4682.6|4688.4|4682.4|34
1613493580000|2021-02-16 16:39:40|||||||||2
1613493590000|2021-02-16 16:39:50|4687.9|4681.9|4687.9|4681.9|4688.4|4682.4|4687.9|4681.9|21
1613493600000|2021-02-16 16:40:00|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|7
1613493610000|2021-02-16 16:40:10|4688.6|4682.6|4687.9|4681.9|4688.6|4682.6|4687.9|4681.9|186
1613493620000|2021-02-16 16:40:20|4688.1|4682.1|4689.2|4683.2|4689.2|4683.2|4688.1|4682.1|9
1613493630000|2021-02-16 16:40:30|4689|4683|4692.2|4686.2|4692.2|4686.2|4689|4683|38
1613493640000|2021-02-16 16:40:40|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.5|4685.5|26
1613493650000|2021-02-16 16:40:50|||||||||3
1613493660000|2021-02-16 16:41:00|4691.6|4685.6|4691.9|4685.9|4691.9|4685.9|4691.6|4685.6|22
1613493670000|2021-02-16 16:41:10|4692.2|4686.2|4693.9|4687.9|4693.9|4687.9|4692.2|4686.2|50
1613493680000|2021-02-16 16:41:20|4693.6|4687.6|4693.9|4687.9|4693.9|4687.9|4693.4|4687.4|20
1613493690000|2021-02-16 16:41:30|4693.4|4687.4|4693.9|4687.9|4693.9|4687.9|4693.2|4687.2|12
1613493700000|2021-02-16 16:41:40|4694.9|4688.9|4694.9|4688.9|4695.6|4689.6|4694.1|4688.1|22
1613493710000|2021-02-16 16:41:50|4695.1|4689.1|4694.9|4688.9|4695.1|4689.1|4694.9|4688.9|53
1613493720000|2021-02-16 16:42:00|4695.6|4689.6|4695.9|4689.9|4695.9|4689.9|4694.9|4688.9|17
1613493730000|2021-02-16 16:42:10|4695.6|4689.6|4697.9|4691.9|4697.9|4691.9|4695.6|4689.6|17
1613493740000|2021-02-16 16:42:20|4697.6|4691.6|4702.9|4696.9|4702.9|4696.9|4697.6|4691.6|15
1613493750000|2021-02-16 16:42:30|4703.6|4697.6|4703.6|4697.6|4703.9|4697.9|4703.4|4697.4|63
1613493760000|2021-02-16 16:42:40|4703.3|4697.3|4703.6|4697.6|4704.1|4698.1|4702.9|4696.9|31
1613493770000|2021-02-16 16:42:50|4703.4|4697.4|4702.4|4696.4|4703.6|4697.6|4701.6|4695.6|66
1613493780000|2021-02-16 16:43:00|4702.6|4696.6|4703.4|4697.4|4703.6|4697.6|4701.6|4695.6|14
1613493790000|2021-02-16 16:43:10|4703.6|4697.6|4702.6|4696.6|4703.6|4697.6|4702.6|4696.6|3
1613493800000|2021-02-16 16:43:20|4703.9|4697.9|4705.9|4699.9|4706.9|4700.9|4703.9|4697.9|29
1613493810000|2021-02-16 16:43:30|4705.6|4699.6|4705.9|4699.9|4705.9|4699.9|4705.6|4699.6|11
1613493820000|2021-02-16 16:43:40|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4705.9|4699.9|17
1613493830000|2021-02-16 16:43:50|4705.6|4699.6|4705.9|4699.9|4705.9|4699.9|4705.6|4699.6|6
1613493840000|2021-02-16 16:44:00|4705.6|4699.6|4704.4|4698.4|4705.6|4699.6|4703.9|4697.9|33
1613493850000|2021-02-16 16:44:10|4704.6|4698.6|4702.9|4696.9|4704.6|4698.6|4702.9|4696.9|4
1613493860000|2021-02-16 16:44:20|4702.6|4696.6|4702.9|4696.9|4702.9|4696.9|4702.1|4696.1|8
1613493870000|2021-02-16 16:44:30|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4702.9|4696.9|3
1613493880000|2021-02-16 16:44:40|4703.6|4697.6|4703.4|4697.4|4703.6|4697.6|4703.4|4697.4|1
1613493890000|2021-02-16 16:44:50|4703.6|4697.6|4703.6|4697.6|4703.9|4697.9|4703.6|4697.6|0
1613493900000|2021-02-16 16:45:00|4703.9|4697.9|4702.1|4696.1|4703.9|4697.9|4701.6|4695.6|13
1613493910000|2021-02-16 16:45:10|4702.3|4696.3|4701.6|4695.6|4703.6|4697.6|4701.6|4695.6|16
1613493920000|2021-02-16 16:45:20|||||||||1
1613493930000|2021-02-16 16:45:30|4700.9|4694.9|4700.6|4694.6|4701.1|4695.1|4700.6|4694.6|12
1613493940000|2021-02-16 16:45:40|4701.1|4695.1|4700.6|4694.6|4701.1|4695.1|4700.6|4694.6|3
1613493950000|2021-02-16 16:45:50|4700.3|4694.3|4699.8|4693.8|4700.3|4694.3|4699.8|4693.8|7
1613493960000|2021-02-16 16:46:00|4699.6|4693.6|4700.1|4694.1|4700.3|4694.3|4699.6|4693.6|10
1613493970000|2021-02-16 16:46:10|4699.3|4693.3|4698.1|4692.1|4699.3|4693.3|4697.9|4691.9|33
1613493980000|2021-02-16 16:46:20|4698.8|4692.8|4698.1|4692.1|4698.8|4692.8|4698.1|4692.1|10
1613493990000|2021-02-16 16:46:30|4698.3|4692.3|4697.9|4691.9|4698.3|4692.3|4697.9|4691.9|2
1613494000000|2021-02-16 16:46:40|4698.1|4692.1|4697.9|4691.9|4698.1|4692.1|4697.9|4691.9|3
1613494010000|2021-02-16 16:46:50|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|4697.9|4691.9|8
1613494020000|2021-02-16 16:47:00|4698.9|4692.9|4699.1|4693.1|4699.1|4693.1|4698.9|4692.9|5
1613494030000|2021-02-16 16:47:10|4699.6|4693.6|4698.6|4692.6|4699.6|4693.6|4698.6|4692.6|17
1613494040000|2021-02-16 16:47:20|4698.3|4692.3|4698.6|4692.6|4698.6|4692.6|4698.3|4692.3|3
1613494050000|2021-02-16 16:47:30|4698.3|4692.3|4699.3|4693.3|4699.3|4693.3|4698.3|4692.3|123
1613494060000|2021-02-16 16:47:40|4699.1|4693.1|4699.8|4693.8|4699.8|4693.8|4698.8|4692.8|3
1613494070000|2021-02-16 16:47:50|4700.3|4694.3|4699.3|4693.3|4700.3|4694.3|4699.3|4693.3|5
1613494080000|2021-02-16 16:48:00|4699.6|4693.6|4699.8|4693.8|4699.8|4693.8|4699.6|4693.6|5
1613494090000|2021-02-16 16:48:10|||||||||3
1613494100000|2021-02-16 16:48:20|4700|4694|4700.3|4694.3|4700.6|4694.6|4700|4694|2
1613494110000|2021-02-16 16:48:30|4700.6|4694.6|4700.6|4694.6|4700.6|4694.6|4700.3|4694.3|2
1613494120000|2021-02-16 16:48:40|4700.3|4694.3|4700.3|4694.3|4700.6|4694.6|4700.3|4694.3|4
1613494130000|2021-02-16 16:48:50|4700.6|4694.6|4699.8|4693.8|4700.6|4694.6|4699.3|4693.3|6
1613494140000|2021-02-16 16:49:00|4699.3|4693.3|4700.1|4694.1|4700.1|4694.1|4699.3|4693.3|3
1613494150000|2021-02-16 16:49:10|4699.8|4693.8|4699.3|4693.3|4699.8|4693.8|4699.3|4693.3|1
1613494160000|2021-02-16 16:49:20|4699.8|4693.8|4701|4695|4701|4695|4699.8|4693.8|203
1613494170000|2021-02-16 16:49:30|4701.2|4695.2|4702.2|4696.2|4702.7|4696.7|4701.2|4695.2|8
1613494180000|2021-02-16 16:49:40|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|11
1613494190000|2021-02-16 16:49:50|4702.2|4696.2|4702.7|4696.7|4702.7|4696.7|4702.2|4696.2|10
1613494200000|2021-02-16 16:50:00|4702.3|4696.3|4702.7|4696.7|4702.7|4696.7|4702.3|4696.3|11
1613494220000|2021-02-16 16:50:20|4702.1|4696.1|4702.1|4696.1|4702.4|4696.4|4702.1|4696.1|196
1613494230000|2021-02-16 16:50:30|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4702.1|4696.1|6
1613494240000|2021-02-16 16:50:40|4703.1|4697.1|4702.1|4696.1|4703.1|4697.1|4702.1|4696.1|18
1613494250000|2021-02-16 16:50:50|4702.6|4696.6|4702.4|4696.4|4702.6|4696.6|4701.1|4695.1|6
1613494260000|2021-02-16 16:51:00|4702.6|4696.6|4707.4|4701.4|4708.7|4702.7|4702.6|4696.6|18
1613494270000|2021-02-16 16:51:10|4707.1|4701.1|4709.1|4703.1|4709.1|4703.1|4706.1|4700.1|43
1613494280000|2021-02-16 16:51:20|4708.9|4702.9|4709.6|4703.6|4709.6|4703.6|4708.7|4702.7|25
1613494290000|2021-02-16 16:51:30|4710.1|4704.1|4710.1|4704.1|4710.1|4704.1|4710.1|4704.1|26
1613494300000|2021-02-16 16:51:40|4710.3|4704.3|4710.1|4704.1|4710.3|4704.3|4710.1|4704.1|15
1613494310000|2021-02-16 16:51:50|||||||||12
1613494320000|2021-02-16 16:52:00|||||||||10
1613494330000|2021-02-16 16:52:10|4709.7|4703.7|4708.6|4702.6|4709.7|4703.7|4708.1|4702.1|32
1613494340000|2021-02-16 16:52:20|4707.1|4701.1|4708.1|4702.1|4708.9|4702.9|4707.1|4701.1|11
1613494350000|2021-02-16 16:52:30|4708.4|4702.4|4708.9|4702.9|4708.9|4702.9|4708.1|4702.1|5
1613494360000|2021-02-16 16:52:40|4709.1|4703.1|4712.3|4706.3|4712.3|4706.3|4709.1|4703.1|39
1613494370000|2021-02-16 16:52:50|4712.6|4706.6|4713.1|4707.1|4714.1|4708.1|4712.6|4706.6|111
1613494380000|2021-02-16 16:53:00|4713.3|4707.3|4714.1|4708.1|4714.1|4708.1|4713.3|4707.3|15
1613494390000|2021-02-16 16:53:10|||||||||37
1613494400000|2021-02-16 16:53:20|4713.9|4707.9|4713.1|4707.1|4713.9|4707.9|4713.1|4707.1|9
1613494410000|2021-02-16 16:53:30|4712.7|4706.7|4709.7|4703.7|4712.7|4706.7|4709.1|4703.1|20
1613494420000|2021-02-16 16:53:40|4710.1|4704.1|4709.4|4703.4|4710.1|4704.1|4709.4|4703.4|6
1613494430000|2021-02-16 16:53:50|4710.1|4704.1|4709.9|4703.9|4710.1|4704.1|4709.9|4703.9|16
1613494440000|2021-02-16 16:54:00|4710.1|4704.1|4711.9|4705.9|4711.9|4705.9|4709.9|4703.9|6
1613494450000|2021-02-16 16:54:10|4712.1|4706.1|4710.1|4704.1|4712.4|4706.4|4710.1|4704.1|16
1613494460000|2021-02-16 16:54:20|4709.9|4703.9|4710.1|4704.1|4710.1|4704.1|4709.4|4703.4|6
1613494470000|2021-02-16 16:54:30|4709.4|4703.4|4709.7|4703.7|4709.7|4703.7|4709.4|4703.4|13
1613494480000|2021-02-16 16:54:40|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|1
1613494490000|2021-02-16 16:54:50|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|3
1613494500000|2021-02-16 16:55:00|4708.7|4702.7|4709.4|4703.4|4709.7|4703.7|4708.7|4702.7|8
1613494510000|2021-02-16 16:55:10|4709.7|4703.7|4712.7|4706.7|4712.7|4706.7|4709.7|4703.7|11
1613494520000|2021-02-16 16:55:20|4712.4|4706.4|4710.4|4704.4|4712.4|4706.4|4710.4|4704.4|15
1613494530000|2021-02-16 16:55:30|4710.7|4704.7|4711.4|4705.4|4711.4|4705.4|4710.7|4704.7|13
1613494540000|2021-02-16 16:55:40|4711.7|4705.7|4711.7|4705.7|4713.2|4707.2|4711.7|4705.7|9
1613494560000|2021-02-16 16:56:00|4712.1|4706.1|4712.4|4706.4|4712.4|4706.4|4712.1|4706.1|4
1613494570000|2021-02-16 16:56:10|4713.2|4707.2|4712.9|4706.9|4713.7|4707.7|4712.9|4706.9|9
1613494580000|2021-02-16 16:56:20|4713.4|4707.4|4713.4|4707.4|4713.7|4707.7|4713.4|4707.4|1
1613494590000|2021-02-16 16:56:30|4714.2|4708.2|4715.2|4709.2|4715.2|4709.2|4714.2|4708.2|5
1613494600000|2021-02-16 16:56:40|4714.7|4708.7|4715.9|4709.9|4716.1|4710.1|4714.7|4708.7|11
1613494610000|2021-02-16 16:56:50|4716.1|4710.1|4717.7|4711.7|4717.7|4711.7|4716.1|4710.1|21
1613494620000|2021-02-16 16:57:00|4717.3|4711.3|4714.9|4708.9|4717.3|4711.3|4714.4|4708.4|10
1613494630000|2021-02-16 16:57:10|4715.1|4709.1|4714.1|4708.1|4716.1|4710.1|4714.1|4708.1|10
1613494640000|2021-02-16 16:57:20|4714.6|4708.6|4714.1|4708.1|4715.4|4709.4|4714.1|4708.1|6
1613494650000|2021-02-16 16:57:30|4712.9|4706.9|4710.9|4704.9|4713.4|4707.4|4710.9|4704.9|4
1613494660000|2021-02-16 16:57:40|4711.1|4705.1|4709.4|4703.4|4711.1|4705.1|4709.1|4703.1|5
1613494670000|2021-02-16 16:57:50|4709.7|4703.7|4709.4|4703.4|4710.4|4704.4|4709.4|4703.4|8
1613494680000|2021-02-16 16:58:00|4709.9|4703.9|4710.4|4704.4|4710.4|4704.4|4709.9|4703.9|3
1613494690000|2021-02-16 16:58:10|4710.6|4704.6|4710.4|4704.4|4710.6|4704.6|4710.4|4704.4|5
1613494700000|2021-02-16 16:58:20|4710.1|4704.1|4710.1|4704.1|4711.1|4705.1|4710.1|4704.1|36
1613494710000|2021-02-16 16:58:30|4710.4|4704.4|4709.1|4703.1|4710.4|4704.4|4709.1|4703.1|15
1613494720000|2021-02-16 16:58:40|||||||||2
1613494730000|2021-02-16 16:58:50|||||||||11
1613494740000|2021-02-16 16:59:00|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|12
1613494750000|2021-02-16 16:59:10|4709.1|4703.1|4707.1|4701.1|4709.1|4703.1|4707.1|4701.1|20
1613494760000|2021-02-16 16:59:20|||||||||4
1613494770000|2021-02-16 16:59:30|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.1|4700.1|11
1613494780000|2021-02-16 16:59:40|4706.1|4700.1|4706.1|4700.1|4706.4|4700.4|4706.1|4700.1|3
1613494790000|2021-02-16 16:59:50|4706.4|4700.4|4706.8|4700.8|4707.1|4701.1|4705.1|4699.1|28
1613494800000|2021-02-16 17:00:00|4706.6|4700.6|4705.8|4699.8|4707.1|4701.1|4705.8|4699.8|10
1613494810000|2021-02-16 17:00:10|4706.1|4700.1|4706.3|4700.3|4706.8|4700.8|4706.1|4700.1|4
1613494820000|2021-02-16 17:00:20|4706.8|4700.8|4705.8|4699.8|4706.8|4700.8|4705.8|4699.8|5
1613494830000|2021-02-16 17:00:30|4705.1|4699.1|4705.6|4699.6|4705.8|4699.8|4705.1|4699.1|34
1613494840000|2021-02-16 17:00:40|4705.3|4699.3|4706.8|4700.8|4706.8|4700.8|4705.3|4699.3|23
1613494850000|2021-02-16 17:00:50|4707.1|4701.1|4705.8|4699.8|4707.1|4701.1|4705.8|4699.8|9
1613494860000|2021-02-16 17:01:00|4706.1|4700.1|4708.1|4702.1|4708.1|4702.1|4706.1|4700.1|7
1613494870000|2021-02-16 17:01:10|4707.5|4701.5|4707.6|4701.6|4707.8|4701.8|4707.1|4701.1|12
1613494880000|2021-02-16 17:01:20|4707.3|4701.3|4707.8|4701.8|4707.8|4701.8|4707.3|4701.3|0
1613494890000|2021-02-16 17:01:30|||||||||5
1613494900000|2021-02-16 17:01:40|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|16
1613494910000|2021-02-16 17:01:50|4706.8|4700.8|4707.8|4701.8|4707.8|4701.8|4706.8|4700.8|7
1613494920000|2021-02-16 17:02:00|4708.1|4702.1|4707.4|4701.4|4708.1|4702.1|4707.4|4701.4|13
1613494930000|2021-02-16 17:02:10|4707.1|4701.1|4706.6|4700.6|4707.8|4701.8|4706.6|4700.6|8
1613494940000|2021-02-16 17:02:20|4706.1|4700.1|4705.1|4699.1|4706.1|4700.1|4704.1|4698.1|30
1613494950000|2021-02-16 17:02:30|4707.9|4701.9|4705.4|4699.4|4707.9|4701.9|4705.4|4699.4|64
1613494960000|2021-02-16 17:02:40|4706.4|4700.4|4705.4|4699.4|4706.4|4700.4|4705.4|4699.4|13
1613494970000|2021-02-16 17:02:50|4705.1|4699.1|4705.4|4699.4|4705.4|4699.4|4704.7|4698.7|13
1613494980000|2021-02-16 17:03:00|4705.7|4699.7|4704.7|4698.7|4706.7|4700.7|4704.7|4698.7|63
1613494990000|2021-02-16 17:03:10|||||||||12
1613495000000|2021-02-16 17:03:20|4705|4699|4703.2|4697.2|4705.7|4699.7|4700.7|4694.7|76
1613495010000|2021-02-16 17:03:30|4702.7|4696.7|4701|4695|4703.2|4697.2|4701|4695|27
1613495020000|2021-02-16 17:03:40|4700.7|4694.7|4699.3|4693.3|4701|4695|4699.3|4693.3|54
1613495030000|2021-02-16 17:03:50|4699.1|4693.1|4699.6|4693.6|4699.6|4693.6|4698.5|4692.5|96
1613495040000|2021-02-16 17:04:00|4699.9|4693.9|4697.9|4691.9|4699.9|4693.9|4697.9|4691.9|12
1613495050000|2021-02-16 17:04:10|4696.9|4690.9|4699.4|4693.4|4699.4|4693.4|4696.9|4690.9|71
1613495060000|2021-02-16 17:04:20|4699.6|4693.6|4699.1|4693.1|4699.6|4693.6|4699.1|4693.1|2
1613495070000|2021-02-16 17:04:30|4698.6|4692.6|4698.6|4692.6|4699.1|4693.1|4698.6|4692.6|15
1613495080000|2021-02-16 17:04:40|4700.1|4694.1|4702.8|4696.8|4702.8|4696.8|4700.1|4694.1|22
1613495090000|2021-02-16 17:04:50|4702.5|4696.5|4700.6|4694.6|4702.5|4696.5|4700.6|4694.6|18
1613495100000|2021-02-16 17:05:00|4699.8|4693.8|4700.8|4694.8|4701.1|4695.1|4699.6|4693.6|13
1613495110000|2021-02-16 17:05:10|4700.3|4694.3|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|8
1613495120000|2021-02-16 17:05:20|4699.9|4693.9|4699.8|4693.8|4699.9|4693.9|4699.3|4693.3|7
1613495130000|2021-02-16 17:05:30|4700.3|4694.3|4700.3|4694.3|4700.6|4694.6|4700.3|4694.3|2
1613495140000|2021-02-16 17:05:40|4700|4694|4699.8|4693.8|4700|4694|4699.5|4693.5|3
1613495150000|2021-02-16 17:05:50|4699.9|4693.9|4700.3|4694.3|4700.3|4694.3|4699.9|4693.9|0
1613495160000|2021-02-16 17:06:00|4700|4694|4699.8|4693.8|4700.3|4694.3|4699.8|4693.8|8
1613495170000|2021-02-16 17:06:10|4699.5|4693.5|4699|4693|4699.7|4693.7|4699|4693|8
1613495180000|2021-02-16 17:06:20|4699.3|4693.3|4698.8|4692.8|4699.3|4693.3|4698.8|4692.8|7
1613495190000|2021-02-16 17:06:30|4698.6|4692.6|4697.1|4691.1|4698.6|4692.6|4697.1|4691.1|8
1613495200000|2021-02-16 17:06:40|4697.3|4691.3|4696.8|4690.8|4697.3|4691.3|4696.6|4690.6|6
1613495210000|2021-02-16 17:06:50|4696.6|4690.6|4695.8|4689.8|4696.6|4690.6|4695.5|4689.5|18
1613495220000|2021-02-16 17:07:00|4694.6|4688.6|4696.6|4690.6|4696.6|4690.6|4694.6|4688.6|57
1613495230000|2021-02-16 17:07:10|4696.3|4690.3|4695.4|4689.4|4696.3|4690.3|4694.6|4688.6|20
1613495240000|2021-02-16 17:07:20|4695.6|4689.6|4694.6|4688.6|4695.9|4689.9|4694.6|4688.6|10
1613495250000|2021-02-16 17:07:30|4694.4|4688.4|4693.6|4687.6|4694.4|4688.4|4693.6|4687.6|5
1613495260000|2021-02-16 17:07:40|4693.9|4687.9|4694.6|4688.6|4694.9|4688.9|4693.6|4687.6|6
1613495270000|2021-02-16 17:07:50|4694.2|4688.2|4690.3|4684.3|4694.2|4688.2|4690.3|4684.3|19
1613495280000|2021-02-16 17:08:00|4690.6|4684.6|4691.6|4685.6|4692.1|4686.1|4689.5|4683.5|25
1613495290000|2021-02-16 17:08:10|4690.8|4684.8|4690.8|4684.8|4691.1|4685.1|4690.8|4684.8|6
1613495300000|2021-02-16 17:08:20|4690.6|4684.6|4690.6|4684.6|4690.9|4684.9|4690.3|4684.3|2
1613495310000|2021-02-16 17:08:30|4690.3|4684.3|4690.8|4684.8|4690.8|4684.8|4690.3|4684.3|4
1613495320000|2021-02-16 17:08:40|4688.8|4682.8|4688.8|4682.8|4689.1|4683.1|4688.8|4682.8|15
1613495330000|2021-02-16 17:08:50|4689.1|4683.1|4687.1|4681.1|4691.1|4685.1|4687.1|4681.1|43
1613495340000|2021-02-16 17:09:00|4686.8|4680.8|4688.8|4682.8|4689.3|4683.3|4686.8|4680.8|6
1613495350000|2021-02-16 17:09:10|4688.3|4682.3|4686.3|4680.3|4688.3|4682.3|4686.3|4680.3|17
1613495360000|2021-02-16 17:09:20|4686.8|4680.8|4686.9|4680.9|4687.6|4681.6|4686.8|4680.8|6
1613495370000|2021-02-16 17:09:30|4686.6|4680.6|4685.8|4679.8|4687.1|4681.1|4685.8|4679.8|11
1613495380000|2021-02-16 17:09:40|4685.6|4679.6|4684.8|4678.8|4685.8|4679.8|4684.8|4678.8|28
1613495390000|2021-02-16 17:09:50|4684.3|4678.3|4684.6|4678.6|4685|4679|4684.3|4678.3|5
1613495400000|2021-02-16 17:10:00|4685.3|4679.3|4687.1|4681.1|4687.1|4681.1|4685.3|4679.3|8
1613495410000|2021-02-16 17:10:10|4686.9|4680.9|4686.3|4680.3|4687.1|4681.1|4686.3|4680.3|7
1613495420000|2021-02-16 17:10:20|4686.5|4680.5|4686.3|4680.3|4687.3|4681.3|4686.3|4680.3|15
1613495430000|2021-02-16 17:10:30|4686.5|4680.5|4687.6|4681.6|4687.6|4681.6|4686.5|4680.5|3
1613495440000|2021-02-16 17:10:40|4686.9|4680.9|4684.8|4678.8|4686.9|4680.9|4684.6|4678.6|10
1613495450000|2021-02-16 17:10:50|4684.3|4678.3|4685.1|4679.1|4685.1|4679.1|4684.3|4678.3|13
1613495460000|2021-02-16 17:11:00|4685.3|4679.3|4685.8|4679.8|4685.8|4679.8|4683.3|4677.3|27
1613495470000|2021-02-16 17:11:10|4686.3|4680.3|4686.2|4680.2|4687.1|4681.1|4686.2|4680.2|11
1613495480000|2021-02-16 17:11:20|4685.6|4679.6|4684.8|4678.8|4685.6|4679.6|4684.8|4678.8|3
1613495490000|2021-02-16 17:11:30|4684.6|4678.6|4683.3|4677.3|4684.6|4678.6|4683.3|4677.3|13
1613495500000|2021-02-16 17:11:40|4683.6|4677.6|4682.4|4676.4|4683.6|4677.6|4680.9|4674.9|42
1613495510000|2021-02-16 17:11:50|4682.1|4676.1|4680.8|4674.8|4682.4|4676.4|4680.8|4674.8|15
1613495520000|2021-02-16 17:12:00|4680.6|4674.6|4681.3|4675.3|4681.3|4675.3|4680.1|4674.1|8
1613495530000|2021-02-16 17:12:10|4681.8|4675.8|4680.3|4674.3|4682|4676|4680.1|4674.1|38
1613495540000|2021-02-16 17:12:20|4680.6|4674.6|4680.9|4674.9|4680.9|4674.9|4680.6|4674.6|25
1613495550000|2021-02-16 17:12:30|4681.2|4675.2|4682.4|4676.4|4682.4|4676.4|4680.9|4674.9|28
1613495560000|2021-02-16 17:12:40|4682.7|4676.7|4681.6|4675.6|4683.2|4677.2|4680.4|4674.4|5
1613495570000|2021-02-16 17:12:50|4682.1|4676.1|4678.6|4672.6|4682.1|4676.1|4678.3|4672.3|20
1613495580000|2021-02-16 17:13:00|4678.9|4672.9|4679.3|4673.3|4679.5|4673.5|4678.9|4672.9|32
1613495590000|2021-02-16 17:13:10|4679.1|4673.1|4679.1|4673.1|4679.3|4673.3|4678.9|4672.9|9
1613495600000|2021-02-16 17:13:20|4678.9|4672.9|4679.1|4673.1|4679.1|4673.1|4678.9|4672.9|4
1613495610000|2021-02-16 17:13:30|4678.3|4672.3|4676.6|4670.6|4678.3|4672.3|4676.6|4670.6|6
1613495620000|2021-02-16 17:13:40|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.3|4670.3|6
1613495630000|2021-02-16 17:13:50|4676.3|4670.3|4673.6|4667.6|4676.6|4670.6|4673.6|4667.6|24
1613495640000|2021-02-16 17:14:00|4673.3|4667.3|4671.6|4665.6|4673.8|4667.8|4671.6|4665.6|51
1613495650000|2021-02-16 17:14:10|4671.8|4665.8|4672.8|4666.8|4673.4|4667.4|4671.8|4665.8|18
1613495660000|2021-02-16 17:14:20|4672.6|4666.6|4672.1|4666.1|4672.8|4666.8|4672.1|4666.1|5
1613495670000|2021-02-16 17:14:30|4672.5|4666.5|4671.8|4665.8|4673.3|4667.3|4671.3|4665.3|20
1613495680000|2021-02-16 17:14:40|4671.3|4665.3|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|1
1613495690000|2021-02-16 17:14:50|4671.6|4665.6|4675.8|4669.8|4675.8|4669.8|4671.6|4665.6|31
1613495700000|2021-02-16 17:15:00|4675.3|4669.3|4676.3|4670.3|4677.8|4671.8|4675.3|4669.3|37
1613495710000|2021-02-16 17:15:10|4676.5|4670.5|4677.3|4671.3|4677.3|4671.3|4676.3|4670.3|95
1613495720000|2021-02-16 17:15:20|4676.3|4670.3|4675.8|4669.8|4676.8|4670.8|4675.8|4669.8|10
1613495730000|2021-02-16 17:15:30|4676.3|4670.3|4675.8|4669.8|4676.3|4670.3|4675.8|4669.8|5
1613495740000|2021-02-16 17:15:40|4676|4670|4674.1|4668.1|4676|4670|4674.1|4668.1|9
1613495750000|2021-02-16 17:15:50|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|1
1613495760000|2021-02-16 17:16:00|4674.6|4668.6|4676.3|4670.3|4676.3|4670.3|4674.1|4668.1|9
1613495770000|2021-02-16 17:16:10|4676.5|4670.5|4676.8|4670.8|4677|4671|4676.5|4670.5|5
1613495780000|2021-02-16 17:16:20|4676.6|4670.6|4675.8|4669.8|4677|4671|4675.8|4669.8|4
1613495790000|2021-02-16 17:16:30|4676|4670|4675.8|4669.8|4676|4670|4675.5|4669.5|2
1613495800000|2021-02-16 17:16:40|4675.5|4669.5|4676|4670|4676|4670|4675.5|4669.5|2
1613495810000|2021-02-16 17:16:50|4677|4671|4677.3|4671.3|4677.3|4671.3|4677|4671|35
1613495820000|2021-02-16 17:17:00|4676|4670|4677.3|4671.3|4677.3|4671.3|4676|4670|28
1613495830000|2021-02-16 17:17:10|4676.7|4670.7|4675|4669|4676.7|4670.7|4674.7|4668.7|47
1613495840000|2021-02-16 17:17:20|4675.8|4669.8|4675.6|4669.6|4676.3|4670.3|4675.3|4669.3|6
1613495850000|2021-02-16 17:17:30|4675.3|4669.3|4675.3|4669.3|4675.6|4669.6|4675.3|4669.3|3
1613495860000|2021-02-16 17:17:40|4675.6|4669.6|4675.8|4669.8|4676.3|4670.3|4675.6|4669.6|14
1613495870000|2021-02-16 17:17:50|4676|4670|4675.3|4669.3|4676|4670|4675.3|4669.3|1
1613495880000|2021-02-16 17:18:00|4675.6|4669.6|4674.3|4668.3|4675.6|4669.6|4674.3|4668.3|8
1613495890000|2021-02-16 17:18:10|4673.3|4667.3|4672.5|4666.5|4673.3|4667.3|4672|4666|29
1613495900000|2021-02-16 17:18:20|4672.8|4666.8|4673|4667|4673|4667|4672.8|4666.8|7
1613495910000|2021-02-16 17:18:30|4672.8|4666.8|4673|4667|4673|4667|4672.8|4666.8|3
1613495920000|2021-02-16 17:18:40|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|1
1613495930000|2021-02-16 17:18:50|4672.5|4666.5|4673|4667|4673|4667|4672.5|4666.5|35
1613495940000|2021-02-16 17:19:00|4672.8|4666.8|4673|4667|4673|4667|4672.5|4666.5|5
1613495950000|2021-02-16 17:19:10|4673.8|4667.8|4675|4669|4675|4669|4673.5|4667.5|18
1613495960000|2021-02-16 17:19:20|4673.7|4667.7|4673.5|4667.5|4673.7|4667.7|4673.5|4667.5|8
1613495970000|2021-02-16 17:19:30|||||||||1
1613495980000|2021-02-16 17:19:40|4673.7|4667.7|4673.5|4667.5|4673.7|4667.7|4673.5|4667.5|3
1613495990000|2021-02-16 17:19:50|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.5|4667.5|1
1613496000000|2021-02-16 17:20:00|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|7
1613496010000|2021-02-16 17:20:10|4676|4670|4675.5|4669.5|4676|4670|4675.5|4669.5|7
1613496020000|2021-02-16 17:20:20|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|5
1613496030000|2021-02-16 17:20:30|4674.3|4668.3|4674.3|4668.3|4674.8|4668.8|4674.3|4668.3|16
1613496040000|2021-02-16 17:20:40|4673.3|4667.3|4674|4668|4674|4668|4673.3|4667.3|7
1613496050000|2021-02-16 17:20:50|4674.3|4668.3|4675|4669|4675|4669|4674|4668|7
1613496060000|2021-02-16 17:21:00|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4
1613496070000|2021-02-16 17:21:10|4673.7|4667.7|4673.3|4667.3|4673.7|4667.7|4673.3|4667.3|20
1613496080000|2021-02-16 17:21:20|4675.3|4669.3|4676.7|4670.7|4676.7|4670.7|4675.3|4669.3|66
1613496090000|2021-02-16 17:21:30|4676.5|4670.5|4679|4673|4679|4673|4676.5|4670.5|5
1613496100000|2021-02-16 17:21:40|4678.7|4672.7|4679.3|4673.3|4679.3|4673.3|4678.7|4672.7|8
1613496110000|2021-02-16 17:21:50|4680.3|4674.3|4681.3|4675.3|4681.3|4675.3|4680.3|4674.3|147
1613496120000|2021-02-16 17:22:00|4681.1|4675.1|4681.3|4675.3|4681.3|4675.3|4680.3|4674.3|18
1613496130000|2021-02-16 17:22:10|4681.8|4675.8|4682.3|4676.3|4682.3|4676.3|4681.8|4675.8|5
1613496140000|2021-02-16 17:22:20|4682|4676|4684.5|4678.5|4684.7|4678.7|4682|4676|18
1613496150000|2021-02-16 17:22:30|4684.3|4678.3|4685|4679|4685|4679|4684.3|4678.3|14
1613496160000|2021-02-16 17:22:40|4685.3|4679.3|4685|4679|4685.8|4679.8|4685|4679|29
1613496170000|2021-02-16 17:22:50|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|18
1613496180000|2021-02-16 17:23:00|4685.5|4679.5|4688.8|4682.8|4688.8|4682.8|4685.3|4679.3|37
1613496190000|2021-02-16 17:23:10|4688.6|4682.6|4688|4682|4688.8|4682.8|4688|4682|15
1613496200000|2021-02-16 17:23:20|4687.8|4681.8|4689.8|4683.8|4689.8|4683.8|4687.8|4681.8|14
1613496210000|2021-02-16 17:23:30|4689.6|4683.6|4689.5|4683.5|4689.6|4683.6|4687.3|4681.3|34
1613496220000|2021-02-16 17:23:40|4689.8|4683.8|4689.8|4683.8|4690.8|4684.8|4689.8|4683.8|16
1613496230000|2021-02-16 17:23:50|4690.4|4684.4|4689.8|4683.8|4690.4|4684.4|4689.8|4683.8|14
1613496240000|2021-02-16 17:24:00|4688.6|4682.6|4689.3|4683.3|4689.3|4683.3|4688.1|4682.1|12
1613496250000|2021-02-16 17:24:10|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.3|4683.3|23
1613496260000|2021-02-16 17:24:20|4689.3|4683.3|4689.3|4683.3|4689.6|4683.6|4689.3|4683.3|21
1613496270000|2021-02-16 17:24:30|4689.6|4683.6|4689|4683|4689.6|4683.6|4689|4683|39
1613496280000|2021-02-16 17:24:40|4687.6|4681.6|4688.3|4682.3|4688.3|4682.3|4687.6|4681.6|7
1613496290000|2021-02-16 17:24:50|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|2
1613496300000|2021-02-16 17:25:00|||||||||3
1613496310000|2021-02-16 17:25:10|4688|4682|4689.6|4683.6|4689.6|4683.6|4688|4682|11
1613496320000|2021-02-16 17:25:20|4689.3|4683.3|4688.8|4682.8|4689.3|4683.3|4688.8|4682.8|4
1613496330000|2021-02-16 17:25:30|4688.6|4682.6|4688.8|4682.8|4689.1|4683.1|4688.6|4682.6|3
1613496350000|2021-02-16 17:25:50|4689.3|4683.3|4688.8|4682.8|4689.3|4683.3|4688.8|4682.8|0
1613496360000|2021-02-16 17:26:00|||||||||1
1613496370000|2021-02-16 17:26:10|4689.3|4683.3|4689.1|4683.1|4689.3|4683.3|4689|4683|6
1613496380000|2021-02-16 17:26:20|4688.8|4682.8|4689.1|4683.1|4689.3|4683.3|4688.3|4682.3|1
1613496390000|2021-02-16 17:26:30|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|59
1613496400000|2021-02-16 17:26:40|4689.1|4683.1|4689.3|4683.3|4689.3|4683.3|4688.8|4682.8|11
1613496410000|2021-02-16 17:26:50|4689.6|4683.6|4689.3|4683.3|4689.6|4683.6|4689.3|4683.3|0
1613496420000|2021-02-16 17:27:00|4689.6|4683.6|4689.3|4683.3|4689.6|4683.6|4689.3|4683.3|15
1613496430000|2021-02-16 17:27:10|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|6
1613496440000|2021-02-16 17:27:20|4688.3|4682.3|4689.3|4683.3|4689.3|4683.3|4688.3|4682.3|19
1613496450000|2021-02-16 17:27:30|||||||||2
1613496460000|2021-02-16 17:27:40|4688.8|4682.8|4689.3|4683.3|4689.3|4683.3|4688.8|4682.8|3
1613496470000|2021-02-16 17:27:50|4689.9|4683.9|4689.6|4683.6|4689.9|4683.9|4689.6|4683.6|2
1613496480000|2021-02-16 17:28:00|4689.1|4683.1|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|1
1613496490000|2021-02-16 17:28:10|4688.3|4682.3|4688.6|4682.6|4688.6|4682.6|4688.3|4682.3|1
1613496510000|2021-02-16 17:28:30|4689.1|4683.1|4688.9|4682.9|4689.1|4683.1|4688.6|4682.6|1
1613496520000|2021-02-16 17:28:40|4687.3|4681.3|4686.6|4680.6|4687.3|4681.3|4686.3|4680.3|41
1613496530000|2021-02-16 17:28:50|4686.3|4680.3|4686.3|4680.3|4686.6|4680.6|4686.3|4680.3|6
1613496540000|2021-02-16 17:29:00|4686.1|4680.1|4685.9|4679.9|4686.3|4680.3|4685.9|4679.9|202
1613496550000|2021-02-16 17:29:10|4686.1|4680.1|4686.1|4680.1|4686.3|4680.3|4686.1|4680.1|8
1613496560000|2021-02-16 17:29:20|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|8
1613496570000|2021-02-16 17:29:30|||||||||5
1613496580000|2021-02-16 17:29:40|4686.4|4680.4|4685.9|4679.9|4686.9|4680.9|4685.9|4679.9|20
1613496590000|2021-02-16 17:29:50|||||||||1
1613496600000|2021-02-16 17:30:00|4686.4|4680.4|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|6
1613496610000|2021-02-16 17:30:10|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4
1613496620000|2021-02-16 17:30:20|||||||||1
1613496630000|2021-02-16 17:30:30|4686.2|4680.2|4685.9|4679.9|4686.2|4680.2|4685.9|4679.9|3
1613496640000|2021-02-16 17:30:40|4686.4|4680.4|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|0
1613496650000|2021-02-16 17:30:50|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.2|4680.2|0
1613496660000|2021-02-16 17:31:00|4686.1|4680.1|4686.4|4680.4|4686.4|4680.4|4686.1|4680.1|2
1613496670000|2021-02-16 17:31:10|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1613496680000|2021-02-16 17:31:20|4685.4|4679.4|4685.7|4679.7|4685.9|4679.9|4685.4|4679.4|8
1613496700000|2021-02-16 17:31:40|||||||||1
1613496720000|2021-02-16 17:32:00|4685.4|4679.4|4686.2|4680.2|4686.2|4680.2|4685.4|4679.4|1
1613496730000|2021-02-16 17:32:10|4686.4|4680.4|4686.9|4680.9|4687.2|4681.2|4686.4|4680.4|11
1613496740000|2021-02-16 17:32:20|4687.7|4681.7|4687.7|4681.7|4687.9|4681.9|4687.7|4681.7|3
1613496750000|2021-02-16 17:32:30|||||||||1
1613496760000|2021-02-16 17:32:40|4687.9|4681.9|4688.7|4682.7|4688.7|4682.7|4687.9|4681.9|3
1613496770000|2021-02-16 17:32:50|4688.4|4682.4|4688.7|4682.7|4688.7|4682.7|4688.4|4682.4|1
1613496780000|2021-02-16 17:33:00|4688.9|4682.9|4688.7|4682.7|4688.9|4682.9|4688.7|4682.7|1
1613496790000|2021-02-16 17:33:10|4689.2|4683.2|4688.9|4682.9|4689.2|4683.2|4688.9|4682.9|2
1613496800000|2021-02-16 17:33:20|4688.7|4682.7|4687.2|4681.2|4688.7|4682.7|4687.2|4681.2|1
1613496820000|2021-02-16 17:33:40|4687.4|4681.4|4687.7|4681.7|4687.7|4681.7|4687.4|4681.4|2
1613496830000|2021-02-16 17:33:50|4687.9|4681.9|4688.2|4682.2|4688.7|4682.7|4687.9|4681.9|3
1613496840000|2021-02-16 17:34:00|4688.7|4682.7|4688.9|4682.9|4688.9|4682.9|4688.7|4682.7|2
1613496850000|2021-02-16 17:34:10|4688.7|4682.7|4688.7|4682.7|4688.9|4682.9|4688.7|4682.7|2
1613496860000|2021-02-16 17:34:20|4688.4|4682.4|4688.7|4682.7|4688.7|4682.7|4688.4|4682.4|2
1613496870000|2021-02-16 17:34:30|4688.4|4682.4|4688.4|4682.4|4688.7|4682.7|4688.4|4682.4|1
1613496880000|2021-02-16 17:34:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1613496890000|2021-02-16 17:34:50|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1613496900000|2021-02-16 17:35:00|4688.9|4682.9|4689.2|4683.2|4689.2|4683.2|4688.7|4682.7|2
1613496910000|2021-02-16 17:35:10|4689.4|4683.4|4688.4|4682.4|4689.4|4683.4|4688.4|4682.4|1
1613496920000|2021-02-16 17:35:20|||||||||1
1613496930000|2021-02-16 17:35:30|4687.4|4681.4|4687.6|4681.6|4687.6|4681.6|4687.4|4681.4|4
1613496940000|2021-02-16 17:35:40|4688.1|4682.1|4688.4|4682.4|4688.4|4682.4|4687.9|4681.9|0
1613496950000|2021-02-16 17:35:50|4688.9|4682.9|4689.1|4683.1|4689.1|4683.1|4688.9|4682.9|4
1613496960000|2021-02-16 17:36:00|4688.9|4682.9|4689.4|4683.4|4689.4|4683.4|4688.9|4682.9|4
1613496970000|2021-02-16 17:36:10|4688.6|4682.6|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|4
1613496980000|2021-02-16 17:36:20|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1613496990000|2021-02-16 17:36:30|4688.6|4682.6|4687.6|4681.6|4688.6|4682.6|4687.3|4681.3|2
1613497000000|2021-02-16 17:36:40|4687.9|4681.9|4688.6|4682.6|4688.6|4682.6|4687.9|4681.9|1
1613497010000|2021-02-16 17:36:50|4688.4|4682.4|4687.9|4681.9|4688.4|4682.4|4687.9|4681.9|0
1613497020000|2021-02-16 17:37:00|4687.6|4681.6|4688.6|4682.6|4688.6|4682.6|4687.6|4681.6|8
1613497030000|2021-02-16 17:37:10|4689.1|4683.1|4688.9|4682.9|4689.1|4683.1|4688.4|4682.4|23
1613497040000|2021-02-16 17:37:20|4689.4|4683.4|4689.6|4683.6|4689.6|4683.6|4689.4|4683.4|5
1613497050000|2021-02-16 17:37:30|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|285
1613497060000|2021-02-16 17:37:40|4689.6|4683.6|4689.9|4683.9|4689.9|4683.9|4689.6|4683.6|4
1613497070000|2021-02-16 17:37:50|||||||||2
1613497080000|2021-02-16 17:38:00|4689.6|4683.6|4689.6|4683.6|4689.9|4683.9|4689.6|4683.6|2
1613497090000|2021-02-16 17:38:10|4689.9|4683.9|4689.6|4683.6|4689.9|4683.9|4689.6|4683.6|9
1613497100000|2021-02-16 17:38:20|4689.9|4683.9|4689.4|4683.4|4689.9|4683.9|4689.1|4683.1|5
1613497120000|2021-02-16 17:38:40|4689.1|4683.1|4688.9|4682.9|4689.4|4683.4|4688.9|4682.9|6
1613497130000|2021-02-16 17:38:50|||||||||1
1613497140000|2021-02-16 17:39:00|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|44
1613497150000|2021-02-16 17:39:10|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|2
1613497160000|2021-02-16 17:39:20|4687.9|4681.9|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|1
1613497170000|2021-02-16 17:39:30|4687.9|4681.9|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|2
1613497180000|2021-02-16 17:39:40|4687.6|4681.6|4686.6|4680.6|4687.6|4681.6|4686.6|4680.6|1
1613497190000|2021-02-16 17:39:50|4686.4|4680.4|4686.1|4680.1|4686.4|4680.4|4686.1|4680.1|0
1613497200000|2021-02-16 17:40:00|4686.4|4680.4|4685.4|4679.4|4686.4|4680.4|4685.4|4679.4|1
1613497210000|2021-02-16 17:40:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|8
1613497220000|2021-02-16 17:40:20|4686.3|4680.3|4687.3|4681.3|4687.3|4681.3|4686.3|4680.3|15
1613497230000|2021-02-16 17:40:30|4687.1|4681.1|4686.8|4680.8|4687.1|4681.1|4686.8|4680.8|1
1613497250000|2021-02-16 17:40:50|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|2
1613497260000|2021-02-16 17:41:00|4687.6|4681.6|4687.8|4681.8|4687.8|4681.8|4687.6|4681.6|3
1613497270000|2021-02-16 17:41:10|4687.6|4681.6|4685.8|4679.8|4687.6|4681.6|4685.8|4679.8|12
1613497280000|2021-02-16 17:41:20|4685.4|4679.4|4684.1|4678.1|4685.4|4679.4|4683.8|4677.8|32
1613497290000|2021-02-16 17:41:30|4683.8|4677.8|4683.3|4677.3|4684.6|4678.6|4683.3|4677.3|7
1613497310000|2021-02-16 17:41:50|4683.1|4677.1|4681.3|4675.3|4683.3|4677.3|4681.3|4675.3|13
1613497320000|2021-02-16 17:42:00|4681.6|4675.6|4682.8|4676.8|4682.8|4676.8|4681.1|4675.1|7
1613497330000|2021-02-16 17:42:10|4683.1|4677.1|4682.3|4676.3|4683.6|4677.6|4682.3|4676.3|17
1613497340000|2021-02-16 17:42:20|||||||||1
1613497360000|2021-02-16 17:42:40|4682.6|4676.6|4684.1|4678.1|4684.1|4678.1|4682.6|4676.6|0
1613497370000|2021-02-16 17:42:50|4684.3|4678.3|4683.8|4677.8|4684.3|4678.3|4683.8|4677.8|0
1613497380000|2021-02-16 17:43:00|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1613497390000|2021-02-16 17:43:10|||||||||1
1613497410000|2021-02-16 17:43:30|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|1
1613497420000|2021-02-16 17:43:40|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1613497430000|2021-02-16 17:43:50|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|1
1613497440000|2021-02-16 17:44:00|4683.1|4677.1|4681.6|4675.6|4683.1|4677.1|4680.8|4674.8|7
1613497450000|2021-02-16 17:44:10|4681.8|4675.8|4682.3|4676.3|4682.3|4676.3|4681.8|4675.8|0
1613497460000|2021-02-16 17:44:20|4682.1|4676.1|4681.3|4675.3|4682.3|4676.3|4681.3|4675.3|0
1613497470000|2021-02-16 17:44:30|4681.8|4675.8|4682.8|4676.8|4683.1|4677.1|4681.8|4675.8|2
1613497480000|2021-02-16 17:44:40|4683.1|4677.1|4682.3|4676.3|4683.1|4677.1|4682.3|4676.3|0
1613497490000|2021-02-16 17:44:50|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|1
1613497500000|2021-02-16 17:45:00|4682.6|4676.6|4683.3|4677.3|4683.3|4677.3|4682.6|4676.6|0
1613497510000|2021-02-16 17:45:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613497520000|2021-02-16 17:45:20|4683.5|4677.5|4683.3|4677.3|4683.5|4677.5|4683.3|4677.3|1
1613497530000|2021-02-16 17:45:30|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|3
1613497540000|2021-02-16 17:45:40|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|1
1613497550000|2021-02-16 17:45:50|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.5|4676.5|6
1613497560000|2021-02-16 17:46:00|4683.8|4677.8|4682.8|4676.8|4684|4678|4682.5|4676.5|8
1613497570000|2021-02-16 17:46:10|4683|4677|4683.8|4677.8|4683.8|4677.8|4683|4677|5
1613497580000|2021-02-16 17:46:20|4684.3|4678.3|4684|4678|4684.3|4678.3|4684|4678|1
1613497590000|2021-02-16 17:46:30|4684.3|4678.3|4682.5|4676.5|4684.3|4678.3|4682.5|4676.5|2
1613497600000|2021-02-16 17:46:40|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|6
1613497610000|2021-02-16 17:46:50|4683.3|4677.3|4683.8|4677.8|4684.3|4678.3|4683.3|4677.3|21
1613497620000|2021-02-16 17:47:00|4684|4678|4684.8|4678.8|4684.8|4678.8|4684|4678|5
1613497630000|2021-02-16 17:47:10|4685.8|4679.8|4685.8|4679.8|4686|4680|4685.8|4679.8|22
1613497640000|2021-02-16 17:47:20|4686|4680|4685.8|4679.8|4686.8|4680.8|4685.8|4679.8|26
1613497650000|2021-02-16 17:47:30|4686|4680|4686.5|4680.5|4686.8|4680.8|4686|4680|0
1613497660000|2021-02-16 17:47:40|4686.3|4680.3|4686|4680|4686.5|4680.5|4684.8|4678.8|26
1613497670000|2021-02-16 17:47:50|4685.8|4679.8|4685|4679|4685.8|4679.8|4685|4679|0
1613497680000|2021-02-16 17:48:00|4684.8|4678.8|4684.8|4678.8|4685|4679|4684.3|4678.3|25
1613497690000|2021-02-16 17:48:10|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|2
1613497700000|2021-02-16 17:48:20|4684.8|4678.8|4684.3|4678.3|4684.8|4678.8|4683.8|4677.8|12
1613497710000|2021-02-16 17:48:30|4684|4678|4686|4680|4686|4680|4684|4678|5
1613497730000|2021-02-16 17:48:50|4685.8|4679.8|4686|4680|4686|4680|4685.8|4679.8|0
1613497740000|2021-02-16 17:49:00|4685.8|4679.8|4685.5|4679.5|4685.8|4679.8|4685.3|4679.3|6
1613497750000|2021-02-16 17:49:10|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685.3|4679.3|0
1613497760000|2021-02-16 17:49:20|4685.3|4679.3|4685.8|4679.8|4685.8|4679.8|4685|4679|5
1613497770000|2021-02-16 17:49:30|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|1
1613497800000|2021-02-16 17:50:00|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|7
1613497810000|2021-02-16 17:50:10|4684.8|4678.8|4685|4679|4685|4679|4684.8|4678.8|3
1613497820000|2021-02-16 17:50:20|4684.8|4678.8|4685|4679|4685.2|4679.2|4684.8|4678.8|3
1613497840000|2021-02-16 17:50:40|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685|4679|0
1613497850000|2021-02-16 17:50:50|4685|4679|4685|4679|4685|4679|4685|4679|3
1613497860000|2021-02-16 17:51:00|4685.2|4679.2|4686|4680|4686|4680|4685.2|4679.2|5
1613497870000|2021-02-16 17:51:10|4685.8|4679.8|4686.2|4680.2|4686.2|4680.2|4685.8|4679.8|1
1613497880000|2021-02-16 17:51:20|4686|4680|4686|4680|4686|4680|4686|4680|2
1613497900000|2021-02-16 17:51:40|4686.2|4680.2|4686|4680|4686.2|4680.2|4686|4680|2
1613497910000|2021-02-16 17:51:50|4685.8|4679.8|4686.2|4680.2|4686.2|4680.2|4685.5|4679.5|1
1613497920000|2021-02-16 17:52:00|||||||||6
1613497930000|2021-02-16 17:52:10|4686|4680|4686|4680|4686|4680|4686|4680|2
1613497940000|2021-02-16 17:52:20|4685.2|4679.2|4685.2|4679.2|4685.5|4679.5|4685.2|4679.2|1
1613497960000|2021-02-16 17:52:40|4685.5|4679.5|4686.2|4680.2|4686.2|4680.2|4685.5|4679.5|1
1613497970000|2021-02-16 17:52:50|4687|4681|4687|4681|4687|4681|4687|4681|1
1613497980000|2021-02-16 17:53:00|4687.2|4681.2|4687.2|4681.2|4687.5|4681.5|4687.2|4681.2|1
1613497990000|2021-02-16 17:53:10|4687|4681|4687|4681|4687|4681|4687|4681|2
1613498010000|2021-02-16 17:53:30|4688|4682|4687|4681|4688|4682|4687|4681|8
1613498020000|2021-02-16 17:53:40|||||||||2
1613498030000|2021-02-16 17:53:50|||||||||2
1613498040000|2021-02-16 17:54:00|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.2|4680.2|1
1613498050000|2021-02-16 17:54:10|4686|4680|4686|4680|4686|4680|4686|4680|1
1613498060000|2021-02-16 17:54:20|4686.2|4680.2|4687.2|4681.2|4687.2|4681.2|4686.2|4680.2|4
1613498070000|2021-02-16 17:54:30|4687|4681|4687|4681|4687.2|4681.2|4687|4681|2
1613498100000|2021-02-16 17:55:00|||||||||7
1613498110000|2021-02-16 17:55:10|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1613498120000|2021-02-16 17:55:20|4688|4682|4687.8|4681.8|4688|4682|4687.8|4681.8|3
1613498130000|2021-02-16 17:55:30|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1613498140000|2021-02-16 17:55:40|4687.2|4681.2|4686.5|4680.5|4687.5|4681.5|4686.2|4680.2|6
1613498150000|2021-02-16 17:55:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1613498160000|2021-02-16 17:56:00|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|1
1613498170000|2021-02-16 17:56:10|4686.8|4680.8|4687.8|4681.8|4688.5|4682.5|4686.8|4680.8|3
1613498180000|2021-02-16 17:56:20|||||||||4
1613498200000|2021-02-16 17:56:40|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|2
1613498210000|2021-02-16 17:56:50|4686.5|4680.5|4686.2|4680.2|4686.5|4680.5|4686.2|4680.2|0
1613498220000|2021-02-16 17:57:00|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1613498240000|2021-02-16 17:57:20|||||||||1
1613498250000|2021-02-16 17:57:30|||||||||1
1613498260000|2021-02-16 17:57:40|4686.8|4680.8|4687.8|4681.8|4687.8|4681.8|4686.8|4680.8|2
1613498270000|2021-02-16 17:57:50|4687.5|4681.5|4686.8|4680.8|4687.5|4681.5|4686.8|4680.8|2
1613498280000|2021-02-16 17:58:00|4686.2|4680.2|4687.3|4681.3|4687.3|4681.3|4686|4680|1
1613498290000|2021-02-16 17:58:10|4687|4681|4687.5|4681.5|4687.8|4681.8|4687|4681|1
1613498300000|2021-02-16 17:58:20|4687.8|4681.8|4687|4681|4687.8|4681.8|4687|4681|7
1613498310000|2021-02-16 17:58:30|4687.2|4681.2|4687.8|4681.8|4687.8|4681.8|4687|4681|0
1613498330000|2021-02-16 17:58:50|||||||||4
1613498340000|2021-02-16 17:59:00|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|10
1613498350000|2021-02-16 17:59:10|4687.4|4681.4|4687.6|4681.6|4688.1|4682.1|4687.4|4681.4|8
1613498360000|2021-02-16 17:59:20|4687.8|4681.8|4688.1|4682.1|4688.4|4682.4|4687.6|4681.6|1
1613498370000|2021-02-16 17:59:30|4687.8|4681.8|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|8
1613498380000|2021-02-16 17:59:40|4687.9|4681.9|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|7
1613498390000|2021-02-16 17:59:50|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4687.6|4681.6|11
1613498400000|2021-02-16 18:00:00|||||||||4
1613498410000|2021-02-16 18:00:10|||||||||15
1613498420000|2021-02-16 18:00:20|||||||||1
1613498440000|2021-02-16 18:00:40|||||||||1
1613498450000|2021-02-16 18:00:50|||||||||19
1613498460000|2021-02-16 18:01:00|4690.4|4684.4|4689.6|4683.6|4690.4|4684.4|4689.6|4683.6|28
1613498470000|2021-02-16 18:01:10|4689.4|4683.4|4689.4|4683.4|4690.4|4684.4|4689.4|4683.4|4
1613498480000|2021-02-16 18:01:20|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4689.4|4683.4|3
1613498490000|2021-02-16 18:01:30|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|4689.4|4683.4|0
1613498500000|2021-02-16 18:01:40|4689.4|4683.4|4689.9|4683.9|4689.9|4683.9|4689.4|4683.4|2
1613498510000|2021-02-16 18:01:50|4690.1|4684.1|4690.4|4684.4|4690.4|4684.4|4690.1|4684.1|16
1613498520000|2021-02-16 18:02:00|||||||||8
1613498530000|2021-02-16 18:02:10|||||||||4
1613498540000|2021-02-16 18:02:20|||||||||25
1613498550000|2021-02-16 18:02:30|4690.7|4684.7|4690.4|4684.4|4691|4685|4690.4|4684.4|104
1613498560000|2021-02-16 18:02:40|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690|4684|4
1613498570000|2021-02-16 18:02:50|4692.4|4686.4|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|6
1613498580000|2021-02-16 18:03:00|4692.4|4686.4|4692.7|4686.7|4693|4687|4692.4|4686.4|56
1613498590000|2021-02-16 18:03:10|4692.4|4686.4|4692.7|4686.7|4692.7|4686.7|4692.4|4686.4|1
1613498600000|2021-02-16 18:03:20|4693|4687|4692.4|4686.4|4693|4687|4692.4|4686.4|96
1613498610000|2021-02-16 18:03:30|||||||||5
1613498620000|2021-02-16 18:03:40|4693|4687|4693|4687|4693|4687|4693|4687|39
1613498630000|2021-02-16 18:03:50|4693.7|4687.7|4694.1|4688.1|4694.4|4688.4|4693.7|4687.7|17
1613498640000|2021-02-16 18:04:00|4694.4|4688.4|4693.9|4687.9|4694.4|4688.4|4693.9|4687.9|3
1613498650000|2021-02-16 18:04:10|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|0
1613498660000|2021-02-16 18:04:20|4694.4|4688.4|4694.2|4688.2|4694.4|4688.4|4693.9|4687.9|7
1613498670000|2021-02-16 18:04:30|||||||||1
1613498680000|2021-02-16 18:04:40|4694.4|4688.4|4694.7|4688.7|4695|4689|4694.4|4688.4|4
1613498690000|2021-02-16 18:04:50|4694.4|4688.4|4695|4689|4695|4689|4694.4|4688.4|11
1613498700000|2021-02-16 18:05:00|4694.7|4688.7|4695|4689|4695|4689|4694.7|4688.7|26
1613498710000|2021-02-16 18:05:10|4695.3|4689.3|4696.4|4690.4|4696.7|4690.7|4695.3|4689.3|28
1613498720000|2021-02-16 18:05:20|4695.7|4689.7|4695.9|4689.9|4696.4|4690.4|4695.4|4689.4|8
1613498740000|2021-02-16 18:05:40|4696.4|4690.4|4696.1|4690.1|4696.4|4690.4|4695.9|4689.9|1
1613498750000|2021-02-16 18:05:50|4696.4|4690.4|4695.4|4689.4|4696.4|4690.4|4695.4|4689.4|1
1613498760000|2021-02-16 18:06:00|||||||||1
1613498770000|2021-02-16 18:06:10|||||||||7
1613498790000|2021-02-16 18:06:30|||||||||8
1613498800000|2021-02-16 18:06:40|||||||||4
1613498820000|2021-02-16 18:07:00|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4
1613498830000|2021-02-16 18:07:10|4693.8|4687.8|4691.4|4685.4|4693.8|4687.8|4690.6|4684.6|87
1613498840000|2021-02-16 18:07:20|4690.9|4684.9|4690.4|4684.4|4691.1|4685.1|4690.4|4684.4|4
1613498850000|2021-02-16 18:07:30|4690.1|4684.1|4690.4|4684.4|4690.4|4684.4|4690.1|4684.1|0
1613498860000|2021-02-16 18:07:40|4691.1|4685.1|4690.4|4684.4|4691.1|4685.1|4690.4|4684.4|17
1613498890000|2021-02-16 18:08:10|||||||||2
1613498900000|2021-02-16 18:08:20|4690.1|4684.1|4689.4|4683.4|4690.1|4684.1|4689.4|4683.4|1
1613498920000|2021-02-16 18:08:40|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4
1613498930000|2021-02-16 18:08:50|||||||||1
1613498940000|2021-02-16 18:09:00|||||||||6
1613498950000|2021-02-16 18:09:10|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|10
1613498960000|2021-02-16 18:09:20|||||||||1
1613498970000|2021-02-16 18:09:30|4691.1|4685.1|4691.4|4685.4|4691.4|4685.4|4691.1|4685.1|1
1613498980000|2021-02-16 18:09:40|||||||||1
1613499000000|2021-02-16 18:10:00|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|3
1613499010000|2021-02-16 18:10:10|||||||||1
1613499020000|2021-02-16 18:10:20|||||||||1
1613499040000|2021-02-16 18:10:40|||||||||1
1613499050000|2021-02-16 18:10:50|||||||||2
1613499060000|2021-02-16 18:11:00|||||||||1
1613499070000|2021-02-16 18:11:10|||||||||1
1613499090000|2021-02-16 18:11:30|4692.9|4686.9|4693.4|4687.4|4694.1|4688.1|4692.9|4686.9|9
1613499100000|2021-02-16 18:11:40|4694.1|4688.1|4694.4|4688.4|4694.4|4688.4|4694.1|4688.1|9
1613499110000|2021-02-16 18:11:50|4693.4|4687.4|4693.4|4687.4|4693.9|4687.9|4693.4|4687.4|11
1613499120000|2021-02-16 18:12:00|4693.9|4687.9|4695.6|4689.6|4695.6|4689.6|4693.9|4687.9|11
1613499130000|2021-02-16 18:12:10|4696.2|4690.2|4695.8|4689.8|4696.2|4690.2|4695.8|4689.8|10
1613499140000|2021-02-16 18:12:20|4696.1|4690.1|4695.8|4689.8|4696.4|4690.4|4695.8|4689.8|6
1613499150000|2021-02-16 18:12:30|4696.1|4690.1|4695.4|4689.4|4696.4|4690.4|4695.4|4689.4|1
1613499170000|2021-02-16 18:12:50|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1613499180000|2021-02-16 18:13:00|4694.9|4688.9|4695.4|4689.4|4695.4|4689.4|4694.9|4688.9|1
1613499190000|2021-02-16 18:13:10|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|2
1613499200000|2021-02-16 18:13:20|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|0
1613499210000|2021-02-16 18:13:30|4695.8|4689.8|4695.9|4689.9|4696.1|4690.1|4695.6|4689.6|6
1613499220000|2021-02-16 18:13:40|4695.6|4689.6|4694.9|4688.9|4695.6|4689.6|4694.9|4688.9|0
1613499230000|2021-02-16 18:13:50|4695.1|4689.1|4695.4|4689.4|4695.4|4689.4|4695.1|4689.1|1
1613499240000|2021-02-16 18:14:00|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.4|4689.4|2
1613499260000|2021-02-16 18:14:20|4696.4|4690.4|4696.4|4690.4|4696.4|4690.4|4696.4|4690.4|4
1613499270000|2021-02-16 18:14:30|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|7
1613499280000|2021-02-16 18:14:40|4696.1|4690.1|4696.1|4690.1|4696.4|4690.4|4696.1|4690.1|52
1613499290000|2021-02-16 18:14:50|4696.4|4690.4|4696.1|4690.1|4696.4|4690.4|4696.1|4690.1|7
1613499300000|2021-02-16 18:15:00|||||||||2
1613499310000|2021-02-16 18:15:10|4696.4|4690.4|4695.8|4689.8|4696.4|4690.4|4695.8|4689.8|7
1613499320000|2021-02-16 18:15:20|4695.3|4689.3|4694.8|4688.8|4695.8|4689.8|4694.8|4688.8|7
1613499360000|2021-02-16 18:16:00|||||||||1
1613499370000|2021-02-16 18:16:10|||||||||1
1613499380000|2021-02-16 18:16:20|||||||||1
1613499390000|2021-02-16 18:16:30|4695.8|4689.8|4695.5|4689.5|4695.8|4689.8|4695.3|4689.3|8
1613499400000|2021-02-16 18:16:40|4695.3|4689.3|4694.5|4688.5|4695.3|4689.3|4694.5|4688.5|2
1613499410000|2021-02-16 18:16:50|4694.3|4688.3|4693.8|4687.8|4694.5|4688.5|4693.5|4687.5|3
1613499420000|2021-02-16 18:17:00|4693.5|4687.5|4693.8|4687.8|4693.8|4687.8|4693.5|4687.5|1
1613499440000|2021-02-16 18:17:20|||||||||1
1613499460000|2021-02-16 18:17:40|4694.3|4688.3|4692.8|4686.8|4694.3|4688.3|4692.8|4686.8|5
1613499470000|2021-02-16 18:17:50|4693.5|4687.5|4694.3|4688.3|4694.5|4688.5|4693.3|4687.3|4
1613499480000|2021-02-16 18:18:00|4693.5|4687.5|4693.5|4687.5|4694|4688|4692.8|4686.8|21
1613499490000|2021-02-16 18:18:10|4693.3|4687.3|4693.8|4687.8|4693.8|4687.8|4693.3|4687.3|1
1613499500000|2021-02-16 18:18:20|4694.3|4688.3|4694.5|4688.5|4695|4689|4694.3|4688.3|1
1613499510000|2021-02-16 18:18:30|4694.8|4688.8|4694.5|4688.5|4694.8|4688.8|4694.5|4688.5|0
1613499520000|2021-02-16 18:18:40|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.5|4688.5|0
1613499530000|2021-02-16 18:18:50|||||||||1
1613499540000|2021-02-16 18:19:00|4694.2|4688.2|4694.5|4688.5|4694.8|4688.8|4694.2|4688.2|1
1613499550000|2021-02-16 18:19:10|4693.8|4687.8|4693.8|4687.8|4693.8|4687.8|4693.8|4687.8|7
1613499570000|2021-02-16 18:19:30|4692.8|4686.8|4692.3|4686.3|4692.8|4686.8|4692.3|4686.3|37
1613499580000|2021-02-16 18:19:40|4692.5|4686.5|4692.8|4686.8|4692.8|4686.8|4692.5|4686.5|0
1613499590000|2021-02-16 18:19:50|4693.1|4687.1|4693.3|4687.3|4693.3|4687.3|4693.1|4687.1|2
1613499600000|2021-02-16 18:20:00|4692.6|4686.6|4692.3|4686.3|4692.6|4686.6|4692.3|4686.3|9
1613499610000|2021-02-16 18:20:10|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|0
1613499620000|2021-02-16 18:20:20|||||||||1
1613499630000|2021-02-16 18:20:30|||||||||1
1613499650000|2021-02-16 18:20:50|4691.2|4685.2|4690.8|4684.8|4691.2|4685.2|4690.8|4684.8|9
1613499660000|2021-02-16 18:21:00|4690.5|4684.5|4690.8|4684.8|4690.8|4684.8|4689.8|4683.8|9
1613499670000|2021-02-16 18:21:10|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|2
1613499680000|2021-02-16 18:21:20|4690.1|4684.1|4689.1|4683.1|4690.1|4684.1|4689.1|4683.1|2
1613499690000|2021-02-16 18:21:30|||||||||2
1613499700000|2021-02-16 18:21:40|4689.4|4683.4|4690.1|4684.1|4690.6|4684.6|4689.4|4683.4|2
1613499710000|2021-02-16 18:21:50|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613499720000|2021-02-16 18:22:00|4690.1|4684.1|4690.6|4684.6|4690.6|4684.6|4690.1|4684.1|3
1613499730000|2021-02-16 18:22:10|4690.9|4684.9|4691.1|4685.1|4691.1|4685.1|4690.6|4684.6|7
1613499740000|2021-02-16 18:22:20|4691.6|4685.6|4692.1|4686.1|4692.4|4686.4|4691.6|4685.6|4
1613499760000|2021-02-16 18:22:40|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|2
1613499780000|2021-02-16 18:23:00|4692.8|4686.8|4693.4|4687.4|4693.4|4687.4|4692.8|4686.8|0
1613499790000|2021-02-16 18:23:10|||||||||1
1613499800000|2021-02-16 18:23:20|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1613499810000|2021-02-16 18:23:30|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|1
1613499830000|2021-02-16 18:23:50|||||||||1
1613499840000|2021-02-16 18:24:00|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|1
1613499850000|2021-02-16 18:24:10|4693.4|4687.4|4693.1|4687.1|4693.4|4687.4|4693.1|4687.1|0
1613499860000|2021-02-16 18:24:20|4693.4|4687.4|4693.1|4687.1|4693.4|4687.4|4693.1|4687.1|0
1613499870000|2021-02-16 18:24:30|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|33
1613499880000|2021-02-16 18:24:40|4693.8|4687.8|4693.6|4687.6|4693.8|4687.8|4693.6|4687.6|2
1613499890000|2021-02-16 18:24:50|4693.8|4687.8|4693.6|4687.6|4693.8|4687.8|4693.3|4687.3|1
1613499900000|2021-02-16 18:25:00|4693.8|4687.8|4693.6|4687.6|4693.8|4687.8|4693.6|4687.6|3
1613499910000|2021-02-16 18:25:10|4693.8|4687.8|4693.8|4687.8|4693.8|4687.8|4693.6|4687.6|3
1613499920000|2021-02-16 18:25:20|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|7
1613499930000|2021-02-16 18:25:30|4695.1|4689.1|4694.6|4688.6|4695.1|4689.1|4694.6|4688.6|1
1613499940000|2021-02-16 18:25:40|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.1|4689.1|7
1613499950000|2021-02-16 18:25:50|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|4695.1|4689.1|0
1613499960000|2021-02-16 18:26:00|4695.1|4689.1|4695.4|4689.4|4695.4|4689.4|4695.1|4689.1|1
1613499970000|2021-02-16 18:26:10|4695.1|4689.1|4695.9|4689.9|4695.9|4689.9|4695.1|4689.1|1
1613499980000|2021-02-16 18:26:20|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|0
1613499990000|2021-02-16 18:26:30|4695.9|4689.9|4695.9|4689.9|4696.4|4690.4|4695.4|4689.4|0
1613500000000|2021-02-16 18:26:40|4696.1|4690.1|4695.9|4689.9|4696.1|4690.1|4695.4|4689.4|3
1613500010000|2021-02-16 18:26:50|4696.4|4690.4|4695.6|4689.6|4696.4|4690.4|4695.6|4689.6|0
1613500020000|2021-02-16 18:27:00|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.6|4689.6|2
1613500030000|2021-02-16 18:27:10|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|0
1613500040000|2021-02-16 18:27:20|4695.4|4689.4|4694.6|4688.6|4695.4|4689.4|4694.3|4688.3|4
1613500050000|2021-02-16 18:27:30|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|0
1613500060000|2021-02-16 18:27:40|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|1
1613500070000|2021-02-16 18:27:50|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|43
1613500080000|2021-02-16 18:28:00|4694.4|4688.4|4694.6|4688.6|4694.6|4688.6|4694.4|4688.4|2
1613500090000|2021-02-16 18:28:10|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|1
1613500100000|2021-02-16 18:28:20|||||||||1
1613500110000|2021-02-16 18:28:30|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|0
1613500120000|2021-02-16 18:28:40|4694.4|4688.4|4694.1|4688.1|4694.4|4688.4|4694.1|4688.1|0
1613500130000|2021-02-16 18:28:50|||||||||1
1613500140000|2021-02-16 18:29:00|4694.4|4688.4|4694.9|4688.9|4694.9|4688.9|4694.4|4688.4|2
1613500160000|2021-02-16 18:29:20|4694.6|4688.6|4694.4|4688.4|4694.6|4688.6|4694.4|4688.4|0
1613500170000|2021-02-16 18:29:30|||||||||33
1613500190000|2021-02-16 18:29:50|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|9
1613500200000|2021-02-16 18:30:00|4694.1|4688.1|4694.4|4688.4|4694.4|4688.4|4694.1|4688.1|17
1613500210000|2021-02-16 18:30:10|4694.1|4688.1|4692.9|4686.9|4694.1|4688.1|4692.9|4686.9|3
1613500220000|2021-02-16 18:30:20|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|2
1613500230000|2021-02-16 18:30:30|4691.9|4685.9|4691.9|4685.9|4692.1|4686.1|4691.6|4685.6|4
1613500250000|2021-02-16 18:30:50|4692.4|4686.4|4692.9|4686.9|4693.4|4687.4|4692.4|4686.4|6
1613500260000|2021-02-16 18:31:00|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|2
1613500270000|2021-02-16 18:31:10|||||||||1
1613500280000|2021-02-16 18:31:20|||||||||2
1613500290000|2021-02-16 18:31:30|4693.1|4687.1|4692.4|4686.4|4693.1|4687.1|4692.4|4686.4|2
1613500300000|2021-02-16 18:31:40|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|7
1613500310000|2021-02-16 18:31:50|4693.1|4687.1|4693.4|4687.4|4693.4|4687.4|4693.1|4687.1|0
1613500320000|2021-02-16 18:32:00|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.6|4687.6|2
1613500330000|2021-02-16 18:32:10|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|2
1613500340000|2021-02-16 18:32:20|||||||||1
1613500360000|2021-02-16 18:32:40|||||||||2
1613500370000|2021-02-16 18:32:50|4693.8|4687.8|4692.9|4686.9|4693.8|4687.8|4692.9|4686.9|1
1613500380000|2021-02-16 18:33:00|4693.1|4687.1|4693.4|4687.4|4693.4|4687.4|4693.1|4687.1|10
1613500390000|2021-02-16 18:33:10|||||||||1
1613500400000|2021-02-16 18:33:20|4693.8|4687.8|4695.6|4689.6|4695.6|4689.6|4693.8|4687.8|4
1613500410000|2021-02-16 18:33:30|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|0
1613500420000|2021-02-16 18:33:40|4695.1|4689.1|4694.4|4688.4|4695.1|4689.1|4694.4|4688.4|2
1613500430000|2021-02-16 18:33:50|4695.1|4689.1|4695.4|4689.4|4695.4|4689.4|4695.1|4689.1|3
1613500460000|2021-02-16 18:34:20|4695.7|4689.7|4694.9|4688.9|4695.7|4689.7|4694.4|4688.4|6
1613500470000|2021-02-16 18:34:30|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|42
1613500480000|2021-02-16 18:34:40|4694.7|4688.7|4693.7|4687.7|4694.7|4688.7|4693.4|4687.4|4
1613500490000|2021-02-16 18:34:50|4694.2|4688.2|4694.7|4688.7|4695|4689|4694.2|4688.2|2
1613500500000|2021-02-16 18:35:00|4695|4689|4694|4688|4695.7|4689.7|4693.4|4687.4|31
1613500510000|2021-02-16 18:35:10|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|1
1613500520000|2021-02-16 18:35:20|4694|4688|4694|4688|4694.4|4688.4|4694|4688|4
1613500530000|2021-02-16 18:35:30|4693|4687|4693.7|4687.7|4693.7|4687.7|4693|4687|2
1613500540000|2021-02-16 18:35:40|4693.2|4687.2|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|3
1613500550000|2021-02-16 18:35:50|4693.4|4687.4|4693.2|4687.2|4693.4|4687.4|4693.2|4687.2|0
1613500560000|2021-02-16 18:36:00|||||||||1
1613500570000|2021-02-16 18:36:10|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|0
1613500580000|2021-02-16 18:36:20|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|0
1613500590000|2021-02-16 18:36:30|4693.1|4687.1|4693.1|4687.1|4693.4|4687.4|4693.1|4687.1|1
1613500600000|2021-02-16 18:36:40|4693.4|4687.4|4693.9|4687.9|4693.9|4687.9|4693.4|4687.4|6
1613500620000|2021-02-16 18:37:00|4694.4|4688.4|4694.9|4688.9|4694.9|4688.9|4694.4|4688.4|2
1613500630000|2021-02-16 18:37:10|4694.6|4688.6|4694.6|4688.6|4695.4|4689.4|4694.6|4688.6|10
1613500640000|2021-02-16 18:37:20|4694.9|4688.9|4694.9|4688.9|4695.1|4689.1|4694.9|4688.9|1
1613500650000|2021-02-16 18:37:30|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.4|4688.4|1
1613500660000|2021-02-16 18:37:40|4694.4|4688.4|4694.6|4688.6|4694.6|4688.6|4694.4|4688.4|0
1613500670000|2021-02-16 18:37:50|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|0
1613500680000|2021-02-16 18:38:00|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.1|4687.1|4
1613500690000|2021-02-16 18:38:10|||||||||1
1613500720000|2021-02-16 18:38:40|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|0
1613500730000|2021-02-16 18:38:50|4693.4|4687.4|4693.6|4687.6|4693.9|4687.9|4693.4|4687.4|2
1613500740000|2021-02-16 18:39:00|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|0
1613500750000|2021-02-16 18:39:10|4693.6|4687.6|4693.9|4687.9|4693.9|4687.9|4693.6|4687.6|0
1613500760000|2021-02-16 18:39:20|4693.6|4687.6|4693.6|4687.6|4693.9|4687.9|4693.6|4687.6|0
1613500770000|2021-02-16 18:39:30|4693.9|4687.9|4694.2|4688.2|4694.2|4688.2|4693.9|4687.9|34
1613500780000|2021-02-16 18:39:40|4693.9|4687.9|4694.2|4688.2|4694.2|4688.2|4693.9|4687.9|0
1613500790000|2021-02-16 18:39:50|4693.9|4687.9|4693.7|4687.7|4693.9|4687.9|4693.4|4687.4|18
1613500800000|2021-02-16 18:40:00|4693|4687|4693.2|4687.2|4693.2|4687.2|4693|4687|2
1613500810000|2021-02-16 18:40:10|4693|4687|4692.7|4686.7|4693.2|4687.2|4692.7|4686.7|5
1613500820000|2021-02-16 18:40:20|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|1
1613500830000|2021-02-16 18:40:30|4692.2|4686.2|4691.7|4685.7|4692.2|4686.2|4691.4|4685.4|10
1613500840000|2021-02-16 18:40:40|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4691.9|4685.9|3
1613500850000|2021-02-16 18:40:50|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1613500860000|2021-02-16 18:41:00|||||||||5
1613500880000|2021-02-16 18:41:20|4692.2|4686.2|4691.9|4685.9|4692.2|4686.2|4691.9|4685.9|2
1613500890000|2021-02-16 18:41:30|||||||||1
1613500900000|2021-02-16 18:41:40|4691.4|4685.4|4690.9|4684.9|4691.4|4685.4|4690.9|4684.9|12
1613500910000|2021-02-16 18:41:50|4690.7|4684.7|4690.1|4684.1|4690.7|4684.7|4690.1|4684.1|2
1613500920000|2021-02-16 18:42:00|||||||||2
1613500930000|2021-02-16 18:42:10|4691|4685|4691.1|4685.1|4691.6|4685.6|4690.4|4684.4|5
1613500940000|2021-02-16 18:42:20|4691.9|4685.9|4694.4|4688.4|4694.4|4688.4|4691.1|4685.1|6
1613500950000|2021-02-16 18:42:30|4695|4689|4695|4689|4695|4689|4694.2|4688.2|3
1613500960000|2021-02-16 18:42:40|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|1
1613500970000|2021-02-16 18:42:50|4693.4|4687.4|4689.6|4683.6|4693.4|4687.4|4689.6|4683.6|8
1613500980000|2021-02-16 18:43:00|4689.8|4683.8|4690.4|4684.4|4690.4|4684.4|4689.6|4683.6|3
1613500990000|2021-02-16 18:43:10|4690.8|4684.8|4687.4|4681.4|4690.8|4684.8|4687.4|4681.4|7
1613501000000|2021-02-16 18:43:20|4688.1|4682.1|4688.1|4682.1|4689|4683|4688.1|4682.1|0
1613501010000|2021-02-16 18:43:30|4688.4|4682.4|4688.4|4682.4|4688.6|4682.6|4688.4|4682.4|3
1613501020000|2021-02-16 18:43:40|4689|4683|4691.4|4685.4|4691.4|4685.4|4689|4683|6
1613501030000|2021-02-16 18:43:50|4692|4686|4692.4|4686.4|4692.9|4686.9|4692|4686|9
1613501040000|2021-02-16 18:44:00|4692.7|4686.7|4689.6|4683.6|4692.7|4686.7|4689.4|4683.4|14
1613501050000|2021-02-16 18:44:10|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1613501060000|2021-02-16 18:44:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|3
1613501070000|2021-02-16 18:44:30|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|8
1613501080000|2021-02-16 18:44:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.4|4683.4|5
1613501100000|2021-02-16 18:45:00|4689.4|4683.4|4689.6|4683.6|4689.8|4683.8|4689.4|4683.4|14
1613501110000|2021-02-16 18:45:10|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|1
1613501120000|2021-02-16 18:45:20|4689.6|4683.6|4689.8|4683.8|4689.8|4683.8|4689.6|4683.6|3
1613501130000|2021-02-16 18:45:30|||||||||1
1613501140000|2021-02-16 18:45:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|12
1613501150000|2021-02-16 18:45:50|4689.8|4683.8|4689.6|4683.6|4689.8|4683.8|4689.4|4683.4|1
1613501160000|2021-02-16 18:46:00|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.6|4683.6|5
1613501170000|2021-02-16 18:46:10|||||||||1
1613501190000|2021-02-16 18:46:30|||||||||2
1613501200000|2021-02-16 18:46:40|4689.6|4683.6|4689.6|4683.6|4689.8|4683.8|4689.6|4683.6|9
1613501210000|2021-02-16 18:46:50|4689.4|4683.4|4689.6|4683.6|4689.6|4683.6|4689.4|4683.4|3
1613501220000|2021-02-16 18:47:00|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1613501240000|2021-02-16 18:47:20|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|23
1613501250000|2021-02-16 18:47:30|4689|4683|4689.4|4683.4|4689.4|4683.4|4689|4683|44
1613501270000|2021-02-16 18:47:50|||||||||2
1613501280000|2021-02-16 18:48:00|4689|4683|4689.4|4683.4|4689.4|4683.4|4689|4683|12
1613501300000|2021-02-16 18:48:20|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|2
1613501310000|2021-02-16 18:48:30|4689|4683|4689|4683|4689|4683|4689|4683|11
1613501320000|2021-02-16 18:48:40|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1613501330000|2021-02-16 18:48:50|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.2|4683.2|6
1613501340000|2021-02-16 18:49:00|||||||||1
1613501370000|2021-02-16 18:49:30|||||||||38
1613501380000|2021-02-16 18:49:40|4689.8|4683.8|4689|4683|4689.8|4683.8|4689|4683|23
1613501390000|2021-02-16 18:49:50|||||||||6
1613501400000|2021-02-16 18:50:00|4687|4681|4687.5|4681.5|4687.7|4681.7|4686.2|4680.2|18
1613501410000|2021-02-16 18:50:10|4687.2|4681.2|4686|4680|4687.5|4681.5|4686|4680|20
1613501420000|2021-02-16 18:50:20|4685.5|4679.5|4685|4679|4685.7|4679.7|4685|4679|42
1613501430000|2021-02-16 18:50:30|4683.7|4677.7|4686|4680|4687|4681|4683.7|4677.7|86
1613501440000|2021-02-16 18:50:40|4686.5|4680.5|4686.2|4680.2|4687|4681|4685.7|4679.7|12
1613501450000|2021-02-16 18:50:50|4686|4680|4685|4679|4686|4680|4685|4679|8
1613501460000|2021-02-16 18:51:00|4684.7|4678.7|4684.7|4678.7|4685.5|4679.5|4684.7|4678.7|14
1613501470000|2021-02-16 18:51:10|||||||||1
1613501480000|2021-02-16 18:51:20|4685|4679|4685|4679|4685|4679|4684.4|4678.4|0
1613501500000|2021-02-16 18:51:40|4685.2|4679.2|4686.2|4680.2|4686.2|4680.2|4685.2|4679.2|9
1613501520000|2021-02-16 18:52:00|4686.4|4680.4|4686|4680|4686.7|4680.7|4686|4680|2
1613501530000|2021-02-16 18:52:10|||||||||2
1613501540000|2021-02-16 18:52:20|4685|4679|4685|4679|4685|4679|4685|4679|8
1613501550000|2021-02-16 18:52:30|||||||||1
1613501560000|2021-02-16 18:52:40|4685.2|4679.2|4686|4680|4686|4680|4685.2|4679.2|1
1613501570000|2021-02-16 18:52:50|||||||||1
1613501580000|2021-02-16 18:53:00|4685.3|4679.3|4685|4679|4685.4|4679.4|4685|4679|4
1613501590000|2021-02-16 18:53:10|||||||||1
1613501600000|2021-02-16 18:53:20|||||||||19
1613501620000|2021-02-16 18:53:40|4685.5|4679.5|4686|4680|4686|4680|4685|4679|4
1613501630000|2021-02-16 18:53:50|||||||||1
1613501640000|2021-02-16 18:54:00|4685.2|4679.2|4685|4679|4685.7|4679.7|4685|4679|3
1613501650000|2021-02-16 18:54:10|4684|4678|4684|4678|4684|4678|4684|4678|3
1613501670000|2021-02-16 18:54:30|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|33
1613501680000|2021-02-16 18:54:40|4684.5|4678.5|4684.5|4678.5|4685|4679|4684.5|4678.5|11
1613501690000|2021-02-16 18:54:50|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1613501700000|2021-02-16 18:55:00|4683.2|4677.2|4683.5|4677.5|4683.5|4677.5|4683|4677|3
1613501710000|2021-02-16 18:55:10|4683.2|4677.2|4683.7|4677.7|4684|4678|4683.2|4677.2|1
1613501720000|2021-02-16 18:55:20|4684|4678|4684|4678|4684|4678|4684|4678|0
1613501730000|2021-02-16 18:55:30|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|5
1613501740000|2021-02-16 18:55:40|4684|4678|4683.5|4677.5|4684|4678|4683.5|4677.5|9
1613501760000|2021-02-16 18:56:00|4683|4677|4682.5|4676.5|4683|4677|4682.5|4676.5|2
1613501780000|2021-02-16 18:56:20|4682.2|4676.2|4682|4676|4682.5|4676.5|4682|4676|1
1613501790000|2021-02-16 18:56:30|4681|4675|4681.5|4675.5|4682|4676|4681|4675|6
1613501800000|2021-02-16 18:56:40|||||||||1
1613501810000|2021-02-16 18:56:50|4681.3|4675.3|4681|4675|4681.3|4675.3|4681|4675|1
1613501820000|2021-02-16 18:57:00|4680.7|4674.7|4681|4675|4681|4675|4680.7|4674.7|7
1613501830000|2021-02-16 18:57:10|4681.2|4675.2|4681.5|4675.5|4681.5|4675.5|4681.2|4675.2|7
1613501840000|2021-02-16 18:57:20|4681.2|4675.2|4681.5|4675.5|4681.5|4675.5|4681|4675|3
1613501860000|2021-02-16 18:57:40|4681.2|4675.2|4681.5|4675.5|4681.5|4675.5|4681|4675|0
1613501880000|2021-02-16 18:58:00|4681.7|4675.7|4681.5|4675.5|4681.7|4675.7|4681.5|4675.5|6
1613501890000|2021-02-16 18:58:10|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|3
1613501910000|2021-02-16 18:58:30|4681.5|4675.5|4682|4676|4682.4|4676.4|4681.5|4675.5|18
1613501920000|2021-02-16 18:58:40|4682.2|4676.2|4682|4676|4682.5|4676.5|4682|4676|0
1613501930000|2021-02-16 18:58:50|4682.7|4676.7|4684|4678|4684|4678|4682.7|4676.7|9
1613501940000|2021-02-16 18:59:00|4684.8|4678.8|4686|4680|4686|4680|4684.8|4678.8|43
1613501950000|2021-02-16 18:59:10|4686.7|4680.7|4686.7|4680.7|4687|4681|4686.7|4680.7|2
1613501960000|2021-02-16 18:59:20|||||||||2
1613501970000|2021-02-16 18:59:30|4687.2|4681.2|4687|4681|4687.2|4681.2|4686.2|4680.2|42
1613501980000|2021-02-16 18:59:40|4687.2|4681.2|4687.5|4681.5|4687.5|4681.5|4687.2|4681.2|1
1613501990000|2021-02-16 18:59:50|||||||||1
1613502000000|2021-02-16 19:00:00|4687.2|4681.2|4687.7|4681.7|4688|4682|4687.2|4681.2|3
1613502010000|2021-02-16 19:00:10|4687.5|4681.5|4687|4681|4687.5|4681.5|4686.7|4680.7|1
1613502020000|2021-02-16 19:00:20|4686.7|4680.7|4687.5|4681.5|4687.7|4681.7|4686.5|4680.5|3
1613502030000|2021-02-16 19:00:30|4687.2|4681.2|4687.5|4681.5|4687.5|4681.5|4687.2|4681.2|0
1613502040000|2021-02-16 19:00:40|4687|4681|4687.5|4681.5|4687.5|4681.5|4687|4681|3
1613502050000|2021-02-16 19:00:50|||||||||12
1613502060000|2021-02-16 19:01:00|4687|4681|4687.5|4681.5|4687.5|4681.5|4687|4681|1
1613502070000|2021-02-16 19:01:10|4687.3|4681.3|4687.5|4681.5|4688|4682|4687.3|4681.3|2
1613502080000|2021-02-16 19:01:20|4687.7|4681.7|4687.5|4681.5|4687.7|4681.7|4687.2|4681.2|2
1613502090000|2021-02-16 19:01:30|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1613502100000|2021-02-16 19:01:40|4687|4681|4687|4681|4687|4681|4687|4681|1
1613502110000|2021-02-16 19:01:50|4687.5|4681.5|4688.2|4682.2|4688.2|4682.2|4687.5|4681.5|6
1613502120000|2021-02-16 19:02:00|4688|4682|4687.7|4681.7|4688.5|4682.5|4687|4681|12
1613502130000|2021-02-16 19:02:10|4688.2|4682.2|4688.5|4682.5|4689|4683|4688|4682|18
1613502140000|2021-02-16 19:02:20|4688.3|4682.3|4689|4683|4689|4683|4688|4682|2
1613502150000|2021-02-16 19:02:30|||||||||1
1613502160000|2021-02-16 19:02:40|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|0
1613502170000|2021-02-16 19:02:50|4688|4682|4687.5|4681.5|4688|4682|4687.2|4681.2|2
1613502180000|2021-02-16 19:03:00|4686|4680|4687|4681|4687.7|4681.7|4686|4680|30
1613502190000|2021-02-16 19:03:10|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|2
1613502200000|2021-02-16 19:03:20|4686.5|4680.5|4686.7|4680.7|4686.7|4680.7|4686.5|4680.5|2
1613502210000|2021-02-16 19:03:30|4686.5|4680.5|4686|4680|4686.5|4680.5|4686|4680|0
1613502220000|2021-02-16 19:03:40|4686.5|4680.5|4686|4680|4686.5|4680.5|4686|4680|1
1613502240000|2021-02-16 19:04:00|4685.7|4679.7|4685|4679|4686|4680|4685|4679|11
1613502250000|2021-02-16 19:04:10|||||||||19
1613502260000|2021-02-16 19:04:20|4685.7|4679.7|4685.2|4679.2|4685.7|4679.7|4685|4679|13
1613502270000|2021-02-16 19:04:30|4685.4|4679.4|4685.7|4679.7|4685.7|4679.7|4685.2|4679.2|33
1613502280000|2021-02-16 19:04:40|4686|4680|4685|4679|4686|4680|4684.8|4678.8|34
1613502290000|2021-02-16 19:04:50|||||||||52
1613502300000|2021-02-16 19:05:00|||||||||23
1613502310000|2021-02-16 19:05:10|4686|4680|4685.2|4679.2|4686|4680|4685|4679|25
1613502320000|2021-02-16 19:05:20|4685.5|4679.5|4685.2|4679.2|4685.5|4679.5|4685.2|4679.2|9
1613502330000|2021-02-16 19:05:30|4685|4679|4685|4679|4685|4679|4685|4679|2
1613502340000|2021-02-16 19:05:40|4686|4680|4687|4681|4687|4681|4686|4680|8
1613502350000|2021-02-16 19:05:50|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|3
1613502360000|2021-02-16 19:06:00|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4686.2|4680.2|9
1613502370000|2021-02-16 19:06:10|4686.5|4680.5|4687.2|4681.2|4687.2|4681.2|4686.5|4680.5|1
1613502390000|2021-02-16 19:06:30|4687.7|4681.7|4688|4682|4688|4682|4687.7|4681.7|9
1613502400000|2021-02-16 19:06:40|4687.7|4681.7|4688.4|4682.4|4688.4|4682.4|4687.7|4681.7|8
1613502410000|2021-02-16 19:06:50|4688.7|4682.7|4688.2|4682.2|4689|4683|4688.2|4682.2|21
1613502420000|2021-02-16 19:07:00|4688.4|4682.4|4688|4682|4688.4|4682.4|4687.7|4681.7|6
1613502430000|2021-02-16 19:07:10|4687.7|4681.7|4688|4682|4688.5|4682.5|4687.7|4681.7|20
1613502440000|2021-02-16 19:07:20|4688.3|4682.3|4688|4682|4688.3|4682.3|4688|4682|4
1613502450000|2021-02-16 19:07:30|4689|4683|4688.2|4682.2|4689|4683|4688.2|4682.2|15
1613502460000|2021-02-16 19:07:40|4688|4682|4688|4682|4688|4682|4688|4682|0
1613502470000|2021-02-16 19:07:50|||||||||2
1613502480000|2021-02-16 19:08:00|||||||||3
1613502490000|2021-02-16 19:08:10|4687.2|4681.2|4687|4681|4687.2|4681.2|4687|4681|5
1613502500000|2021-02-16 19:08:20|4687.5|4681.5|4687|4681|4687.5|4681.5|4687|4681|1
1613502510000|2021-02-16 19:08:30|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686|4680|1
1613502520000|2021-02-16 19:08:40|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686|4680|0
1613502530000|2021-02-16 19:08:50|4686|4680|4685.8|4679.8|4686.6|4680.6|4685.8|4679.8|1
1613502540000|2021-02-16 19:09:00|4685.3|4679.3|4686.6|4680.6|4687|4681|4685.3|4679.3|18
1613502550000|2021-02-16 19:09:10|4686.3|4680.3|4687.6|4681.6|4687.6|4681.6|4686.3|4680.3|1
1613502560000|2021-02-16 19:09:20|4688.6|4682.6|4689.6|4683.6|4689.8|4683.8|4688.3|4682.3|22
1613502570000|2021-02-16 19:09:30|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|43
1613502580000|2021-02-16 19:09:40|4691.6|4685.6|4691.8|4685.8|4692.4|4686.4|4691.6|4685.6|13
1613502590000|2021-02-16 19:09:50|4692.4|4686.4|4691.9|4685.9|4693.4|4687.4|4691.8|4685.8|25
1613502600000|2021-02-16 19:10:00|4692.1|4686.1|4692.6|4686.6|4692.9|4686.9|4692.1|4686.1|8
1613502610000|2021-02-16 19:10:10|4692.8|4686.8|4692.6|4686.6|4692.8|4686.8|4692.6|4686.6|5
1613502620000|2021-02-16 19:10:20|4692.4|4686.4|4695.1|4689.1|4695.4|4689.4|4692.4|4686.4|6
1613502630000|2021-02-16 19:10:30|4695.6|4689.6|4694.8|4688.8|4695.8|4689.8|4694.8|4688.8|21
1613502640000|2021-02-16 19:10:40|4695.3|4689.3|4696.3|4690.3|4696.6|4690.6|4695.1|4689.1|18
1613502650000|2021-02-16 19:10:50|4696.1|4690.1|4695.3|4689.3|4696.1|4690.1|4694.6|4688.6|20
1613502660000|2021-02-16 19:11:00|4694.8|4688.8|4695.6|4689.6|4695.6|4689.6|4694.1|4688.1|36
1613502670000|2021-02-16 19:11:10|4695.8|4689.8|4695.3|4689.3|4695.8|4689.8|4695.3|4689.3|19
1613502680000|2021-02-16 19:11:20|4694.8|4688.8|4692.6|4686.6|4694.8|4688.8|4692.6|4686.6|17
1613502690000|2021-02-16 19:11:30|4692.3|4686.3|4692.1|4686.1|4692.4|4686.4|4691.4|4685.4|3
1613502700000|2021-02-16 19:11:40|4692.4|4686.4|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|15
1613502710000|2021-02-16 19:11:50|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|0
1613502720000|2021-02-16 19:12:00|4692.1|4686.1|4691.3|4685.3|4692.1|4686.1|4690.4|4684.4|9
1613502730000|2021-02-16 19:12:10|4690.8|4684.8|4691.1|4685.1|4691.6|4685.6|4690.8|4684.8|8
1613502740000|2021-02-16 19:12:20|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|1
1613502750000|2021-02-16 19:12:30|4691.6|4685.6|4691.3|4685.3|4691.6|4685.6|4690.8|4684.8|16
1613502760000|2021-02-16 19:12:40|4691.1|4685.1|4690.3|4684.3|4691.1|4685.1|4690|4684|5
1613502770000|2021-02-16 19:12:50|4690.6|4684.6|4691.6|4685.6|4691.6|4685.6|4690.4|4684.4|12
1613502780000|2021-02-16 19:13:00|4693.1|4687.1|4695.6|4689.6|4695.6|4689.6|4692.8|4686.8|67
1613502790000|2021-02-16 19:13:10|4695.9|4689.9|4696.4|4690.4|4696.4|4690.4|4695.4|4689.4|28
1613502800000|2021-02-16 19:13:20|4696.1|4690.1|4696.4|4690.4|4696.4|4690.4|4694.8|4688.8|37
1613502810000|2021-02-16 19:13:30|4695.4|4689.4|4695.4|4689.4|4696.4|4690.4|4694.8|4688.8|3
1613502820000|2021-02-16 19:13:40|4695.2|4689.2|4694.4|4688.4|4695.2|4689.2|4693.4|4687.4|31
1613502830000|2021-02-16 19:13:50|4693.4|4687.4|4693.7|4687.7|4693.7|4687.7|4692.1|4686.1|22
1613502840000|2021-02-16 19:14:00|4692.7|4686.7|4688.9|4682.9|4692.9|4686.9|4687.8|4681.8|142
1613502850000|2021-02-16 19:14:10|4688.7|4682.7|4691.1|4685.1|4691.9|4685.9|4688.4|4682.4|68
1613502860000|2021-02-16 19:14:20|4690.8|4684.8|4691.4|4685.4|4691.4|4685.4|4689.8|4683.8|33
1613502870000|2021-02-16 19:14:30|4690.6|4684.6|4690.6|4684.6|4690.8|4684.8|4690.4|4684.4|80
1613502880000|2021-02-16 19:14:40|4691.9|4685.9|4691.8|4685.8|4693.6|4687.6|4691.8|4685.8|46
1613502890000|2021-02-16 19:14:50|4690.4|4684.4|4691.3|4685.3|4691.8|4685.8|4690.4|4684.4|39
1613502900000|2021-02-16 19:15:00|4691.6|4685.6|4694.9|4688.9|4695.1|4689.1|4691.6|4685.6|17
1613502910000|2021-02-16 19:15:10|4694.6|4688.6|4694.1|4688.1|4695.1|4689.1|4693.9|4687.9|60
1613502920000|2021-02-16 19:15:20|4693.8|4687.8|4694.4|4688.4|4694.4|4688.4|4693.6|4687.6|0
1613502930000|2021-02-16 19:15:30|4693.8|4687.8|4692.9|4686.9|4693.8|4687.8|4692.9|4686.9|49
1613502940000|2021-02-16 19:15:40|4693.4|4687.4|4693.1|4687.1|4693.4|4687.4|4692.9|4686.9|11
1613502950000|2021-02-16 19:15:50|4692.9|4686.9|4692.6|4686.6|4693.4|4687.4|4692.6|4686.6|0
1613502960000|2021-02-16 19:16:00|4692.4|4686.4|4690.6|4684.6|4692.4|4686.4|4690.6|4684.6|17
1613502970000|2021-02-16 19:16:10|4690.4|4684.4|4691.4|4685.4|4691.4|4685.4|4690.1|4684.1|21
1613502980000|2021-02-16 19:16:20|4690.8|4684.8|4691.1|4685.1|4691.4|4685.4|4690.8|4684.8|0
1613502990000|2021-02-16 19:16:30|4691.4|4685.4|4689.6|4683.6|4691.4|4685.4|4689.4|4683.4|16
1613503000000|2021-02-16 19:16:40|4689.3|4683.3|4688.8|4682.8|4689.3|4683.3|4688.8|4682.8|5
1613503010000|2021-02-16 19:16:50|4688.6|4682.6|4688.6|4682.6|4688.8|4682.8|4688.6|4682.6|4
1613503020000|2021-02-16 19:17:00|||||||||39
1613503030000|2021-02-16 19:17:10|4688.8|4682.8|4688.6|4682.6|4688.8|4682.8|4688.6|4682.6|4
1613503040000|2021-02-16 19:17:20|4688.4|4682.4|4688.9|4682.9|4689.4|4683.4|4688.4|4682.4|11
1613503050000|2021-02-16 19:17:30|4689.3|4683.3|4689.9|4683.9|4690.4|4684.4|4689.3|4683.3|28
1613503060000|2021-02-16 19:17:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4688.9|4682.9|23
1613503070000|2021-02-16 19:17:50|4690.4|4684.4|4690.3|4684.3|4690.6|4684.6|4688.6|4682.6|13
1613503080000|2021-02-16 19:18:00|4690.6|4684.6|4690.4|4684.4|4690.6|4684.6|4690.4|4684.4|7
1613503090000|2021-02-16 19:18:10|4690.1|4684.1|4689.8|4683.8|4691.6|4685.6|4689.8|4683.8|6
1613503100000|2021-02-16 19:18:20|4690.6|4684.6|4690.8|4684.8|4690.8|4684.8|4690.3|4684.3|2
1613503110000|2021-02-16 19:18:30|||||||||13
1613503120000|2021-02-16 19:18:40|4690.1|4684.1|4689.3|4683.3|4690.1|4684.1|4688.8|4682.8|12
1613503130000|2021-02-16 19:18:50|4689.6|4683.6|4688.8|4682.8|4689.8|4683.8|4688.8|4682.8|0
1613503140000|2021-02-16 19:19:00|4689.3|4683.3|4689.4|4683.4|4689.4|4683.4|4688.8|4682.8|2
1613503150000|2021-02-16 19:19:10|4688.8|4682.8|4688.8|4682.8|4688.8|4682.8|4688.8|4682.8|2
1613503160000|2021-02-16 19:19:20|4687.8|4681.8|4687.3|4681.3|4687.8|4681.8|4686.8|4680.8|8
1613503170000|2021-02-16 19:19:30|4687.6|4681.6|4686.3|4680.3|4688.3|4682.3|4686.3|4680.3|8
1613503180000|2021-02-16 19:19:40|4686.8|4680.8|4687.8|4681.8|4687.8|4681.8|4686.8|4680.8|5
1613503190000|2021-02-16 19:19:50|4688.3|4682.3|4686.8|4680.8|4688.3|4682.3|4686.8|4680.8|7
1613523600000|2021-02-17 01:00:00|4696.7|4690.7|4687.9|4681.9|4696.7|4690.7|4687.9|4681.9|39
1613523610000|2021-02-17 01:00:10|4688.2|4682.2|4688.4|4682.4|4688.4|4682.4|4686.4|4680.4|20
1613523620000|2021-02-17 01:00:20|4688.6|4682.6|4684.4|4678.4|4688.6|4682.6|4683.6|4677.6|9
1613523630000|2021-02-17 01:00:30|4683.7|4677.7|4679.8|4673.8|4683.7|4677.7|4679.5|4673.5|32
1613523640000|2021-02-17 01:00:40|4680.8|4674.8|4680.7|4674.7|4683.2|4677.2|4680.7|4674.7|13
1613523650000|2021-02-17 01:00:50|4681.3|4675.3|4681.2|4675.2|4682.2|4676.2|4680.5|4674.5|5
1613523660000|2021-02-17 01:01:00|4681.6|4675.6|4681.8|4675.8|4682.3|4676.3|4681.3|4675.3|13
1613523670000|2021-02-17 01:01:10|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681|4675|0
1613523680000|2021-02-17 01:01:20|4681.4|4675.4|4679.6|4673.6|4681.6|4675.6|4679.1|4673.1|10
1613523690000|2021-02-17 01:01:30|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|0
1613523700000|2021-02-17 01:01:40|4678.9|4672.9|4678|4672|4679.2|4673.2|4677.7|4671.7|12
1613523710000|2021-02-17 01:01:50|4678.9|4672.9|4679.2|4673.2|4680.5|4674.5|4678.9|4672.9|9
1613523720000|2021-02-17 01:02:00|4680.2|4674.2|4680.9|4674.9|4681.5|4675.5|4680.2|4674.2|5
1613523730000|2021-02-17 01:02:10|4680.7|4674.7|4679.6|4673.6|4680.7|4674.7|4679.6|4673.6|7
1613523740000|2021-02-17 01:02:20|4679.9|4673.9|4681.2|4675.2|4681.4|4675.4|4679.9|4673.9|4
1613523750000|2021-02-17 01:02:30|4680.9|4674.9|4680.4|4674.4|4681.6|4675.6|4680.4|4674.4|0
1613523760000|2021-02-17 01:02:40|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|9
1613523770000|2021-02-17 01:02:50|4680.8|4674.8|4682.2|4676.2|4683|4677|4680.8|4674.8|2
1613523780000|2021-02-17 01:03:00|4682|4676|4682|4676|4682|4676|4682|4676|0
1613523790000|2021-02-17 01:03:10|4682.7|4676.7|4682.4|4676.4|4682.7|4676.7|4682.2|4676.2|3
1613523800000|2021-02-17 01:03:20|4682.2|4676.2|4682.9|4676.9|4682.9|4676.9|4682.2|4676.2|6
1613523810000|2021-02-17 01:03:30|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|1
1613523820000|2021-02-17 01:03:40|4682.9|4676.9|4683.2|4677.2|4683.2|4677.2|4682.9|4676.9|0
1613523830000|2021-02-17 01:03:50|||||||||1
1613523840000|2021-02-17 01:04:00|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|1
1613523850000|2021-02-17 01:04:10|4682|4676|4679.2|4673.2|4682|4676|4679|4673|4
1613523860000|2021-02-17 01:04:20|4679|4673|4679.2|4673.2|4679.2|4673.2|4679|4673|3
1613523870000|2021-02-17 01:04:30|4679.5|4673.5|4680.8|4674.8|4680.8|4674.8|4679.5|4673.5|5
1613523880000|2021-02-17 01:04:40|4680.5|4674.5|4681.2|4675.2|4681.2|4675.2|4680.5|4674.5|1
1613523900000|2021-02-17 01:05:00|4682.2|4676.2|4683.2|4677.2|4683.2|4677.2|4682.2|4676.2|13
1613523910000|2021-02-17 01:05:10|4683|4677|4682.2|4676.2|4683|4677|4682.2|4676.2|1
1613523920000|2021-02-17 01:05:20|4681.7|4675.7|4680.2|4674.2|4681.7|4675.7|4679.7|4673.7|5
1613523930000|2021-02-17 01:05:30|4681.2|4675.2|4681.5|4675.5|4681.5|4675.5|4681.2|4675.2|1
1613523940000|2021-02-17 01:05:40|4681|4675|4682.2|4676.2|4682.2|4676.2|4681|4675|3
1613523950000|2021-02-17 01:05:50|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|1
1613523960000|2021-02-17 01:06:00|4682.2|4676.2|4682.5|4676.5|4682.5|4676.5|4682.2|4676.2|0
1613523970000|2021-02-17 01:06:10|4682|4676|4682.2|4676.2|4682.2|4676.2|4682|4676|1
1613523980000|2021-02-17 01:06:20|4682.5|4676.5|4683.2|4677.2|4683.2|4677.2|4682.5|4676.5|0
1613523990000|2021-02-17 01:06:30|||||||||1
1613524000000|2021-02-17 01:06:40|4683|4677|4682.2|4676.2|4683|4677|4682|4676|4
1613524020000|2021-02-17 01:07:00|4682.4|4676.4|4682.8|4676.8|4683.7|4677.7|4682.2|4676.2|4
1613524030000|2021-02-17 01:07:10|4682|4676|4682.5|4676.5|4682.5|4676.5|4682|4676|1
1613524040000|2021-02-17 01:07:20|4683|4677|4683.2|4677.2|4683.7|4677.7|4683|4677|2
1613524050000|2021-02-17 01:07:30|4683.5|4677.5|4683.8|4677.8|4684|4678|4683.5|4677.5|0
1613524060000|2021-02-17 01:07:40|4684|4678|4683.8|4677.8|4684|4678|4683.8|4677.8|0
1613524070000|2021-02-17 01:07:50|4684.2|4678.2|4683.2|4677.2|4684.2|4678.2|4683.2|4677.2|9
1613524080000|2021-02-17 01:08:00|4684.7|4678.7|4683.2|4677.2|4685.4|4679.4|4683.2|4677.2|8
1613524090000|2021-02-17 01:08:10|4683.5|4677.5|4685.2|4679.2|4685.2|4679.2|4683.5|4677.5|14
1613524100000|2021-02-17 01:08:20|4685.4|4679.4|4685.6|4679.6|4685.6|4679.6|4685.4|4679.4|4
1613524110000|2021-02-17 01:08:30|4685.9|4679.9|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|1
1613524120000|2021-02-17 01:08:40|4686.6|4680.6|4686.9|4680.9|4686.9|4680.9|4685.6|4679.6|5
1613524130000|2021-02-17 01:08:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1613524140000|2021-02-17 01:09:00|4686.4|4680.4|4685.6|4679.6|4686.4|4680.4|4685.6|4679.6|1
1613524150000|2021-02-17 01:09:10|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|1
1613524160000|2021-02-17 01:09:20|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1613524170000|2021-02-17 01:09:30|4687.9|4681.9|4688.4|4682.4|4688.4|4682.4|4687.9|4681.9|2
1613524180000|2021-02-17 01:09:40|4688.2|4682.2|4687.9|4681.9|4688.4|4682.4|4687.9|4681.9|1
1613524190000|2021-02-17 01:09:50|4688.2|4682.2|4688.2|4682.2|4688.4|4682.4|4688.2|4682.2|0
1613524200000|2021-02-17 01:10:00|4688.4|4682.4|4690.7|4684.7|4690.7|4684.7|4687.9|4681.9|8
1613524210000|2021-02-17 01:10:10|4690.9|4684.9|4691.2|4685.2|4691.2|4685.2|4690.2|4684.2|2
1613524230000|2021-02-17 01:10:30|4690.9|4684.9|4690.6|4684.6|4690.9|4684.9|4690.4|4684.4|0
1613524240000|2021-02-17 01:10:40|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|3
1613524250000|2021-02-17 01:10:50|4690|4684|4690.2|4684.2|4690.2|4684.2|4690|4684|11
1613524260000|2021-02-17 01:11:00|4690|4684|4689.2|4683.2|4690|4684|4689.2|4683.2|1
1613524270000|2021-02-17 01:11:10|4689.5|4683.5|4690.2|4684.2|4690.2|4684.2|4688.9|4682.9|8
1613524280000|2021-02-17 01:11:20|4688.5|4682.5|4688.2|4682.2|4688.5|4682.5|4688.2|4682.2|1
1613524290000|2021-02-17 01:11:30|4688|4682|4687|4681|4688|4682|4687|4681|2
1613524300000|2021-02-17 01:11:40|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|1
1613524310000|2021-02-17 01:11:50|4687|4681|4687.2|4681.2|4687.2|4681.2|4687|4681|0
1613524320000|2021-02-17 01:12:00|4687|4681|4681.5|4675.5|4687|4681|4681.5|4675.5|7
1613524330000|2021-02-17 01:12:10|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|1
1613524340000|2021-02-17 01:12:20|4681|4675|4682.8|4676.8|4682.8|4676.8|4681|4675|12
1613524350000|2021-02-17 01:12:30|4683|4677|4683.2|4677.2|4683.2|4677.2|4682.7|4676.7|2
1613524360000|2021-02-17 01:12:40|4682.9|4676.9|4683|4677|4683|4677|4682.9|4676.9|6
1613524370000|2021-02-17 01:12:50|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1613524380000|2021-02-17 01:13:00|4682.2|4676.2|4681.2|4675.2|4682.2|4676.2|4681.2|4675.2|4
1613524390000|2021-02-17 01:13:10|||||||||3
1613524400000|2021-02-17 01:13:20|4680.2|4674.2|4679|4673|4681.2|4675.2|4678.8|4672.8|13
1613524410000|2021-02-17 01:13:30|4680|4674|4679.2|4673.2|4680|4674|4679.2|4673.2|3
1613524420000|2021-02-17 01:13:40|4679|4673|4679|4673|4679|4673|4679|4673|0
1613524430000|2021-02-17 01:13:50|4679.2|4673.2|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|4
1613524440000|2021-02-17 01:14:00|4680.5|4674.5|4680.5|4674.5|4680.7|4674.7|4680.5|4674.5|0
1613524450000|2021-02-17 01:14:10|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.5|4674.5|0
1613524460000|2021-02-17 01:14:20|||||||||2
1613524470000|2021-02-17 01:14:30|4681.5|4675.5|4681.2|4675.2|4681.5|4675.5|4681.2|4675.2|0
1613524480000|2021-02-17 01:14:40|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|1
1613524490000|2021-02-17 01:14:50|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|3
1613524520000|2021-02-17 01:15:20|4681.4|4675.4|4681.2|4675.2|4681.4|4675.4|4681.2|4675.2|2
1613524530000|2021-02-17 01:15:30|4680.6|4674.6|4680.9|4674.9|4681.6|4675.6|4680.6|4674.6|0
1613524540000|2021-02-17 01:15:40|4681.4|4675.4|4680.9|4674.9|4681.4|4675.4|4680.9|4674.9|0
1613524550000|2021-02-17 01:15:50|4680.6|4674.6|4680.6|4674.6|4680.9|4674.9|4680.4|4674.4|0
1613524560000|2021-02-17 01:16:00|4680.4|4674.4|4680.6|4674.6|4680.6|4674.6|4680.4|4674.4|0
1613524590000|2021-02-17 01:16:30|4680.9|4674.9|4681.4|4675.4|4681.4|4675.4|4680.9|4674.9|1
1613524600000|2021-02-17 01:16:40|4683.9|4677.9|4686.2|4680.2|4686.4|4680.4|4683.9|4677.9|14
1613524610000|2021-02-17 01:16:50|4686.4|4680.4|4684.9|4678.9|4686.4|4680.4|4684.9|4678.9|2
1613524620000|2021-02-17 01:17:00|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|0
1613524630000|2021-02-17 01:17:10|4685.4|4679.4|4685.2|4679.2|4685.4|4679.4|4685.2|4679.2|0
1613524640000|2021-02-17 01:17:20|4685|4679|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|0
1613524660000|2021-02-17 01:17:40|4684.9|4678.9|4685.2|4679.2|4686.2|4680.2|4684.9|4678.9|0
1613524670000|2021-02-17 01:17:50|4685.4|4679.4|4686.2|4680.2|4686.2|4680.2|4685.4|4679.4|1
1613524680000|2021-02-17 01:18:00|4685.7|4679.7|4685.2|4679.2|4685.7|4679.7|4685.2|4679.2|0
1613524720000|2021-02-17 01:18:40|4685|4679|4684.2|4678.2|4685.2|4679.2|4684.2|4678.2|1
1613524730000|2021-02-17 01:18:50|4683.4|4677.4|4683.2|4677.2|4683.4|4677.4|4683.2|4677.2|0
1613524740000|2021-02-17 01:19:00|4682.7|4676.7|4681.2|4675.2|4682.7|4676.7|4680.9|4674.9|0
1613524750000|2021-02-17 01:19:10|4681|4675|4681|4675|4681|4675|4681|4675|0
1613524760000|2021-02-17 01:19:20|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1613524780000|2021-02-17 01:19:40|4681.4|4675.4|4681.2|4675.2|4681.9|4675.9|4681.2|4675.2|0
1613524790000|2021-02-17 01:19:50|4681.5|4675.5|4681.7|4675.7|4681.7|4675.7|4681.4|4675.4|0
1613524800000|2021-02-17 01:20:00|4681.9|4675.9|4680.4|4674.4|4681.9|4675.9|4680.4|4674.4|1
1613524820000|2021-02-17 01:20:20|||||||||1
1613524830000|2021-02-17 01:20:30|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|2
1613524860000|2021-02-17 01:21:00|4679.9|4673.9|4679.9|4673.9|4680.4|4674.4|4679.9|4673.9|0
1613524870000|2021-02-17 01:21:10|4680.1|4674.1|4682.4|4676.4|4682.4|4676.4|4680.1|4674.1|2
1613524880000|2021-02-17 01:21:20|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.1|4678.1|4
1613524890000|2021-02-17 01:21:30|4684.4|4678.4|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|0
1613524900000|2021-02-17 01:21:40|4684.4|4678.4|4684.9|4678.9|4684.9|4678.9|4684.4|4678.4|0
1613524910000|2021-02-17 01:21:50|4684.6|4678.6|4685.2|4679.2|4685.4|4679.4|4684.6|4678.6|0
1613524920000|2021-02-17 01:22:00|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|4685.2|4679.2|0
1613524930000|2021-02-17 01:22:10|4685.2|4679.2|4684.9|4678.9|4685.2|4679.2|4684.9|4678.9|0
1613524940000|2021-02-17 01:22:20|4684.4|4678.4|4684.2|4678.2|4684.4|4678.4|4684.2|4678.2|1
1613524950000|2021-02-17 01:22:30|4684.4|4678.4|4684.9|4678.9|4684.9|4678.9|4684.4|4678.4|0
1613524970000|2021-02-17 01:22:50|4684.6|4678.6|4684.4|4678.4|4684.9|4678.9|4684.4|4678.4|0
1613524980000|2021-02-17 01:23:00|4684.1|4678.1|4685.9|4679.9|4685.9|4679.9|4684.1|4678.1|1
1613524990000|2021-02-17 01:23:10|4686.4|4680.4|4687.4|4681.4|4687.4|4681.4|4686.2|4680.2|2
1613525010000|2021-02-17 01:23:30|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1613525030000|2021-02-17 01:23:50|4687|4681|4687.2|4681.2|4687.2|4681.2|4687|4681|1
1613525060000|2021-02-17 01:24:20|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613525080000|2021-02-17 01:24:40|4687.7|4681.7|4686.9|4680.9|4687.7|4681.7|4686.6|4680.6|4
1613525090000|2021-02-17 01:24:50|4686.6|4680.6|4687.4|4681.4|4687.4|4681.4|4686.6|4680.6|0
1613525100000|2021-02-17 01:25:00|4687.1|4681.1|4685.7|4679.7|4687.1|4681.1|4685.7|4679.7|2
1613525110000|2021-02-17 01:25:10|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.7|4679.7|0
1613525160000|2021-02-17 01:26:00|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1613525170000|2021-02-17 01:26:10|4685.9|4679.9|4684.4|4678.4|4685.9|4679.9|4684.4|4678.4|4
1613525180000|2021-02-17 01:26:20|4684.2|4678.2|4683.9|4677.9|4684.2|4678.2|4683.2|4677.2|0
1613525190000|2021-02-17 01:26:30|4683.6|4677.6|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|0
1613525200000|2021-02-17 01:26:40|4683.2|4677.2|4683.2|4677.2|4683.4|4677.4|4683.2|4677.2|0
1613525210000|2021-02-17 01:26:50|4683.4|4677.4|4684.2|4678.2|4684.2|4678.2|4683.4|4677.4|0
1613525220000|2021-02-17 01:27:00|4683.9|4677.9|4682.9|4676.9|4683.9|4677.9|4682.9|4676.9|0
1613525230000|2021-02-17 01:27:10|||||||||2
1613525260000|2021-02-17 01:27:40|4682.5|4676.5|4682.7|4676.7|4682.7|4676.7|4682.5|4676.5|0
1613525270000|2021-02-17 01:27:50|4682.9|4676.9|4682.4|4676.4|4682.9|4676.9|4682.4|4676.4|0
1613525280000|2021-02-17 01:28:00|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1613525300000|2021-02-17 01:28:20|4683.2|4677.2|4683.4|4677.4|4683.4|4677.4|4683.2|4677.2|0
1613525330000|2021-02-17 01:28:50|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1613525350000|2021-02-17 01:29:10|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1613525360000|2021-02-17 01:29:20|4682.1|4676.1|4680.2|4674.2|4682.1|4676.1|4680.2|4674.2|0
1613525380000|2021-02-17 01:29:40|4679.9|4673.9|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|12
1613525390000|2021-02-17 01:29:50|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1613525400000|2021-02-17 01:30:00|4680.2|4674.2|4680.4|4674.4|4680.7|4674.7|4680.2|4674.2|0
1613525410000|2021-02-17 01:30:10|4680.2|4674.2|4680.4|4674.4|4680.4|4674.4|4680.2|4674.2|0
1613525420000|2021-02-17 01:30:20|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|1
1613525470000|2021-02-17 01:31:10|4679.2|4673.2|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|2
1613525480000|2021-02-17 01:31:20|4679.9|4673.9|4680.9|4674.9|4681.1|4675.1|4679.9|4673.9|3
1613525490000|2021-02-17 01:31:30|4681.4|4675.4|4681.9|4675.9|4681.9|4675.9|4681.4|4675.4|0
1613525500000|2021-02-17 01:31:40|4681.4|4675.4|4681.6|4675.6|4681.6|4675.6|4681.4|4675.4|0
1613525510000|2021-02-17 01:31:50|4681.4|4675.4|4680.4|4674.4|4681.7|4675.7|4680.4|4674.4|6
1613525520000|2021-02-17 01:32:00|4680.6|4674.6|4680.2|4674.2|4680.6|4674.6|4680.2|4674.2|0
1613525530000|2021-02-17 01:32:10|4680.4|4674.4|4682.2|4676.2|4682.2|4676.2|4679.9|4673.9|10
1613525550000|2021-02-17 01:32:30|4682.4|4676.4|4683.2|4677.2|4683.2|4677.2|4682.4|4676.4|1
1613525560000|2021-02-17 01:32:40|4682.9|4676.9|4682.4|4676.4|4682.9|4676.9|4682.4|4676.4|0
1613525570000|2021-02-17 01:32:50|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|3
1613525590000|2021-02-17 01:33:10|4682.9|4676.9|4685.1|4679.1|4685.1|4679.1|4682.9|4676.9|17
1613525600000|2021-02-17 01:33:20|4685.6|4679.6|4685.6|4679.6|4686.2|4680.2|4685.6|4679.6|0
1613525620000|2021-02-17 01:33:40|4685.9|4679.9|4686.4|4680.4|4686.4|4680.4|4685.9|4679.9|0
1613525630000|2021-02-17 01:33:50|4686.2|4680.2|4686.2|4680.2|4686.4|4680.4|4685.9|4679.9|1
1613525640000|2021-02-17 01:34:00|4685.6|4679.6|4685.9|4679.9|4685.9|4679.9|4685.6|4679.6|0
1613525650000|2021-02-17 01:34:10|4686.9|4680.9|4686.6|4680.6|4686.9|4680.9|4686.6|4680.6|0
1613525670000|2021-02-17 01:34:30|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1613525680000|2021-02-17 01:34:40|4686.4|4680.4|4685.6|4679.6|4686.4|4680.4|4685.6|4679.6|0
1613525710000|2021-02-17 01:35:10|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1613525720000|2021-02-17 01:35:20|4685.1|4679.1|4684.9|4678.9|4685.1|4679.1|4684.9|4678.9|1
1613525760000|2021-02-17 01:36:00|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|0
1613525800000|2021-02-17 01:36:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613525850000|2021-02-17 01:37:30|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1613525870000|2021-02-17 01:37:50|4684.6|4678.6|4684.6|4678.6|4684.9|4678.9|4684.6|4678.6|2
1613525880000|2021-02-17 01:38:00|4684.9|4678.9|4685.1|4679.1|4685.1|4679.1|4684.9|4678.9|0
1613525890000|2021-02-17 01:38:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1613525920000|2021-02-17 01:38:40|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1613525930000|2021-02-17 01:38:50|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1613525940000|2021-02-17 01:39:00|4684.4|4678.4|4683.9|4677.9|4684.4|4678.4|4683.9|4677.9|1
1613525950000|2021-02-17 01:39:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613525970000|2021-02-17 01:39:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1613525980000|2021-02-17 01:39:40|4685.1|4679.1|4685.1|4679.1|4685.4|4679.4|4685.1|4679.1|2
1613525990000|2021-02-17 01:39:50|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.6|4678.6|1
1613526000000|2021-02-17 01:40:00|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1613526010000|2021-02-17 01:40:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1613526040000|2021-02-17 01:40:40|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4
1613526050000|2021-02-17 01:40:50|4685.9|4679.9|4685.9|4679.9|4686.1|4680.1|4685.9|4679.9|0
1613526060000|2021-02-17 01:41:00|4686.1|4680.1|4685.9|4679.9|4686.1|4680.1|4685.9|4679.9|0
1613526070000|2021-02-17 01:41:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4
1613526080000|2021-02-17 01:41:20|4686.8|4680.8|4687.1|4681.1|4687.1|4681.1|4686.8|4680.8|0
1613526100000|2021-02-17 01:41:40|4686.9|4680.9|4687.6|4681.6|4687.6|4681.6|4686.9|4680.9|7
1613526110000|2021-02-17 01:41:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|3
1613526120000|2021-02-17 01:42:00|4686.9|4680.9|4686.6|4680.6|4686.9|4680.9|4686.6|4680.6|2
1613526130000|2021-02-17 01:42:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1613526140000|2021-02-17 01:42:20|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1613526170000|2021-02-17 01:42:50|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4685.9|4679.9|0
1613526180000|2021-02-17 01:43:00|4686.2|4680.2|4683.9|4677.9|4686.2|4680.2|4683.9|4677.9|0
1613526190000|2021-02-17 01:43:10|4683.6|4677.6|4682.9|4676.9|4683.6|4677.6|4682.9|4676.9|0
1613526200000|2021-02-17 01:43:20|4683.4|4677.4|4684.1|4678.1|4684.1|4678.1|4683.4|4677.4|0
1613526210000|2021-02-17 01:43:30|||||||||2
1613526240000|2021-02-17 01:44:00|4683.9|4677.9|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|1
1613526250000|2021-02-17 01:44:10|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4681.6|4675.6|1
1613526260000|2021-02-17 01:44:20|4682.1|4676.1|4682.6|4676.6|4682.6|4676.6|4682.1|4676.1|0
1613526270000|2021-02-17 01:44:30|||||||||1
1613526290000|2021-02-17 01:44:50|4682.9|4676.9|4683.6|4677.6|4683.6|4677.6|4682.9|4676.9|0
1613526300000|2021-02-17 01:45:00|4682.6|4676.6|4682.4|4676.4|4682.6|4676.6|4682.4|4676.4|0
1613526310000|2021-02-17 01:45:10|4682.1|4676.1|4682.4|4676.4|4682.4|4676.4|4682.1|4676.1|0
1613526320000|2021-02-17 01:45:20|4682.6|4676.6|4683.6|4677.6|4683.6|4677.6|4682.6|4676.6|1
1613526340000|2021-02-17 01:45:40|4684.4|4678.4|4685.6|4679.6|4685.6|4679.6|4684.4|4678.4|15
1613526360000|2021-02-17 01:46:00|4685.4|4679.4|4685.1|4679.1|4685.4|4679.4|4685.1|4679.1|0
1613526370000|2021-02-17 01:46:10|4685.6|4679.6|4686.6|4680.6|4686.6|4680.6|4685.6|4679.6|2
1613526420000|2021-02-17 01:47:00|4685.8|4679.8|4685.1|4679.1|4685.8|4679.8|4685.1|4679.1|11
1613526460000|2021-02-17 01:47:40|4685|4679|4685|4679|4685|4679|4685|4679|0
1613526500000|2021-02-17 01:48:20|4685.5|4679.5|4686.8|4680.8|4686.8|4680.8|4685.5|4679.5|3
1613526510000|2021-02-17 01:48:30|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1613526520000|2021-02-17 01:48:40|4686|4680|4686.3|4680.3|4686.5|4680.5|4686|4680|0
1613526530000|2021-02-17 01:48:50|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|1
1613526540000|2021-02-17 01:49:00|4686|4680|4687|4681|4687|4681|4686|4680|0
1613526550000|2021-02-17 01:49:10|4688|4682|4687.5|4681.5|4688|4682|4687.5|4681.5|1
1613526630000|2021-02-17 01:50:30|4688|4682|4688.5|4682.5|4688.8|4682.8|4688|4682|1
1613526680000|2021-02-17 01:51:20|4688.7|4682.7|4689.5|4683.5|4689.5|4683.5|4688.7|4682.7|3
1613526720000|2021-02-17 01:52:00|4691.5|4685.5|4692.5|4686.5|4692.5|4686.5|4691.5|4685.5|2
1613526730000|2021-02-17 01:52:10|4692|4686|4692.5|4686.5|4692.5|4686.5|4691.7|4685.7|0
1613526740000|2021-02-17 01:52:20|4692.7|4686.7|4692.9|4686.9|4692.9|4686.9|4692.7|4686.7|0
1613526770000|2021-02-17 01:52:50|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1613526780000|2021-02-17 01:53:00|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|2
1613526790000|2021-02-17 01:53:10|4692.7|4686.7|4693.2|4687.2|4693.2|4687.2|4692.2|4686.2|7
1613526800000|2021-02-17 01:53:20|4693.4|4687.4|4693.2|4687.2|4693.4|4687.4|4693.2|4687.2|2
1613526810000|2021-02-17 01:53:30|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|0
1613526830000|2021-02-17 01:53:50|4694|4688|4694.7|4688.7|4694.7|4688.7|4694|4688|2
1613526840000|2021-02-17 01:54:00|4694.5|4688.5|4693.9|4687.9|4694.5|4688.5|4693.9|4687.9|0
1613526870000|2021-02-17 01:54:30|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|3
1613526880000|2021-02-17 01:54:40|4692|4686|4690.9|4684.9|4692|4686|4690.9|4684.9|1
1613526890000|2021-02-17 01:54:50|4690.2|4684.2|4690.9|4684.9|4691.2|4685.2|4690.2|4684.2|1
1613526910000|2021-02-17 01:55:10|4691.1|4685.1|4691.5|4685.5|4691.5|4685.5|4691.1|4685.1|0
1613526920000|2021-02-17 01:55:20|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1613526940000|2021-02-17 01:55:40|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|0
1613526950000|2021-02-17 01:55:50|4691.3|4685.3|4692.9|4686.9|4692.9|4686.9|4691.3|4685.3|2
1613526960000|2021-02-17 01:56:00|4693.7|4687.7|4694.4|4688.4|4694.4|4688.4|4693.7|4687.7|3
1613526970000|2021-02-17 01:56:10|4694.2|4688.2|4693.9|4687.9|4694.2|4688.2|4693.9|4687.9|3
1613526980000|2021-02-17 01:56:20|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|1
1613526990000|2021-02-17 01:56:30|4693.4|4687.4|4693.2|4687.2|4693.4|4687.4|4692.2|4686.2|10
1613527000000|2021-02-17 01:56:40|4692.9|4686.9|4692.5|4686.5|4692.9|4686.9|4692.5|4686.5|0
1613527010000|2021-02-17 01:56:50|4692.7|4686.7|4692.5|4686.5|4692.7|4686.7|4692.5|4686.5|3
1613527030000|2021-02-17 01:57:10|4691.5|4685.5|4690.5|4684.5|4691.5|4685.5|4690.5|4684.5|13
1613527040000|2021-02-17 01:57:20|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|3
1613527050000|2021-02-17 01:57:30|4691.5|4685.5|4691.7|4685.7|4692.5|4686.5|4691.5|4685.5|0
1613527060000|2021-02-17 01:57:40|4691.2|4685.2|4692.2|4686.2|4692.2|4686.2|4691.2|4685.2|1
1613527070000|2021-02-17 01:57:50|4692.5|4686.5|4691.7|4685.7|4692.5|4686.5|4691.7|4685.7|0
1613527080000|2021-02-17 01:58:00|4691.9|4685.9|4691.9|4685.9|4692.2|4686.2|4691.9|4685.9|0
1613527100000|2021-02-17 01:58:20|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613527120000|2021-02-17 01:58:40|4691.7|4685.7|4691.9|4685.9|4691.9|4685.9|4691.7|4685.7|0
1613527130000|2021-02-17 01:58:50|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1613527150000|2021-02-17 01:59:10|4691.9|4685.9|4692.7|4686.7|4692.7|4686.7|4691.9|4685.9|0
1613527160000|2021-02-17 01:59:20|4692.5|4686.5|4692.7|4686.7|4692.7|4686.7|4692.5|4686.5|2
1613527170000|2021-02-17 01:59:30|4692.5|4686.5|4692.7|4686.7|4692.7|4686.7|4692.5|4686.5|0
1613527190000|2021-02-17 01:59:50|4693.5|4687.5|4692.5|4686.5|4693.7|4687.7|4692.5|4686.5|6
1613527200000|2021-02-17 02:00:00|4692.7|4686.7|4692.5|4686.5|4692.7|4686.7|4692.5|4686.5|0
1613527210000|2021-02-17 02:00:10|4692.3|4686.3|4692.5|4686.5|4692.5|4686.5|4692.3|4686.3|1
1613527230000|2021-02-17 02:00:30|4692.7|4686.7|4693|4687|4693|4687|4692.7|4686.7|0
1613527240000|2021-02-17 02:00:40|4693.7|4687.7|4693.5|4687.5|4693.7|4687.7|4693.5|4687.5|5
1613527250000|2021-02-17 02:00:50|4693.7|4687.7|4693.5|4687.5|4693.7|4687.7|4693.5|4687.5|0
1613527260000|2021-02-17 02:01:00|4693|4687|4693.2|4687.2|4693.7|4687.7|4693|4687|1
1613527270000|2021-02-17 02:01:10|4693.4|4687.4|4693.2|4687.2|4693.4|4687.4|4693.2|4687.2|1
1613527310000|2021-02-17 02:01:50|4693.5|4687.5|4693.5|4687.5|4693.7|4687.7|4693.5|4687.5|0
1613527320000|2021-02-17 02:02:00|4693.2|4687.2|4693.5|4687.5|4693.7|4687.7|4693.2|4687.2|0
1613527330000|2021-02-17 02:02:10|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|0
1613527340000|2021-02-17 02:02:20|4693.5|4687.5|4693.7|4687.7|4693.7|4687.7|4693.5|4687.5|0
1613527370000|2021-02-17 02:02:50|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|0
1613527380000|2021-02-17 02:03:00|4692|4686|4692|4686|4692|4686|4691.7|4685.7|0
1613527390000|2021-02-17 02:03:10|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1613527400000|2021-02-17 02:03:20|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|2
1613527410000|2021-02-17 02:03:30|4693.7|4687.7|4693.5|4687.5|4693.7|4687.7|4693.5|4687.5|0
1613527430000|2021-02-17 02:03:50|4693.7|4687.7|4693.5|4687.5|4694|4688|4693.5|4687.5|0
1613527450000|2021-02-17 02:04:10|4694|4688|4693.5|4687.5|4694|4688|4693.5|4687.5|0
1613527460000|2021-02-17 02:04:20|4693.7|4687.7|4694|4688|4694|4688|4693.5|4687.5|0
1613527470000|2021-02-17 02:04:30|4693.7|4687.7|4694.5|4688.5|4695|4689|4693.7|4687.7|14
1613527480000|2021-02-17 02:04:40|4695|4689|4694.5|4688.5|4695.5|4689.5|4694.5|4688.5|1
1613527490000|2021-02-17 02:04:50|4694.7|4688.7|4695.3|4689.3|4695.3|4689.3|4694.7|4688.7|2
1613527500000|2021-02-17 02:05:00|4695|4689|4695.8|4689.8|4695.8|4689.8|4695|4689|5
1613527510000|2021-02-17 02:05:10|4696.3|4690.3|4695.8|4689.8|4696.3|4690.3|4695.8|4689.8|0
1613527520000|2021-02-17 02:05:20|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|0
1613527530000|2021-02-17 02:05:30|4697.5|4691.5|4698.5|4692.5|4698.5|4692.5|4697.5|4691.5|3
1613527540000|2021-02-17 02:05:40|4698.3|4692.3|4697|4691|4698.5|4692.5|4697|4691|1
1613527550000|2021-02-17 02:05:50|4697.3|4691.3|4697.5|4691.5|4697.5|4691.5|4697.3|4691.3|1
1613527560000|2021-02-17 02:06:00|4698|4692|4698.2|4692.2|4698.2|4692.2|4698|4692|0
1613527570000|2021-02-17 02:06:10|4698|4692|4698|4692|4698|4692|4698|4692|0
1613527600000|2021-02-17 02:06:40|4699.5|4693.5|4699.5|4693.5|4699.8|4693.8|4699.5|4693.5|2
1613527610000|2021-02-17 02:06:50|4698.8|4692.8|4699.2|4693.2|4699.2|4693.2|4698.8|4692.8|0
1613527640000|2021-02-17 02:07:20|4699|4693|4698.5|4692.5|4699.2|4693.2|4698.5|4692.5|0
1613527660000|2021-02-17 02:07:40|4698.8|4692.8|4699.2|4693.2|4699.2|4693.2|4698.8|4692.8|0
1613527670000|2021-02-17 02:07:50|4698.7|4692.7|4698.5|4692.5|4698.7|4692.7|4698.5|4692.5|2
1613527680000|2021-02-17 02:08:00|4699|4693|4698.5|4692.5|4699|4693|4698.5|4692.5|0
1613527700000|2021-02-17 02:08:20|4698|4692|4698|4692|4698|4692|4698|4692|0
1613527710000|2021-02-17 02:08:30|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|0
1613527720000|2021-02-17 02:08:40|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|0
1613527730000|2021-02-17 02:08:50|4699|4693|4698.5|4692.5|4699|4693|4698.5|4692.5|2
1613527750000|2021-02-17 02:09:10|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|0
1613527760000|2021-02-17 02:09:20|4698|4692|4697.8|4691.8|4698|4692|4697.8|4691.8|1
1613527780000|2021-02-17 02:09:40|4697.6|4691.6|4696.8|4690.8|4697.6|4691.6|4696.5|4690.5|3
1613527790000|2021-02-17 02:09:50|4696.5|4690.5|4696.5|4690.5|4696.8|4690.8|4696.5|4690.5|0
1613527800000|2021-02-17 02:10:00|4696.3|4690.3|4695.5|4689.5|4696.3|4690.3|4694.8|4688.8|3
1613527810000|2021-02-17 02:10:10|4695.3|4689.3|4694.8|4688.8|4695.3|4689.3|4694.8|4688.8|4
1613527820000|2021-02-17 02:10:20|4694.4|4688.4|4693.6|4687.6|4694.4|4688.4|4693.6|4687.6|2
1613527830000|2021-02-17 02:10:30|4693.8|4687.8|4693.8|4687.8|4694.1|4688.1|4693.6|4687.6|4
1613527840000|2021-02-17 02:10:40|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|0
1613527850000|2021-02-17 02:10:50|4694.6|4688.6|4694.8|4688.8|4694.8|4688.8|4694.6|4688.6|1
1613527860000|2021-02-17 02:11:00|4695.3|4689.3|4695.1|4689.1|4695.3|4689.3|4694.8|4688.8|1
1613527880000|2021-02-17 02:11:20|4695.3|4689.3|4695.1|4689.1|4695.3|4689.3|4695.1|4689.1|0
1613527900000|2021-02-17 02:11:40|4695.3|4689.3|4695.3|4689.3|4695.3|4689.3|4695.3|4689.3|0
1613527930000|2021-02-17 02:12:10|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1613527950000|2021-02-17 02:12:30|4694.8|4688.8|4694.5|4688.5|4694.8|4688.8|4694.3|4688.3|0
1613527960000|2021-02-17 02:12:40|4694.8|4688.8|4695.3|4689.3|4695.3|4689.3|4694.8|4688.8|0
1613527980000|2021-02-17 02:13:00|4694.8|4688.8|4695.3|4689.3|4695.3|4689.3|4694.8|4688.8|0
1613528000000|2021-02-17 02:13:20|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|0
1613528030000|2021-02-17 02:13:50|4694.6|4688.6|4694.3|4688.3|4694.6|4688.6|4694.3|4688.3|0
1613528040000|2021-02-17 02:14:00|4693.8|4687.8|4694.1|4688.1|4694.1|4688.1|4693.8|4687.8|1
1613528050000|2021-02-17 02:14:10|4693.8|4687.8|4694.1|4688.1|4694.1|4688.1|4693.8|4687.8|2
1613528070000|2021-02-17 02:14:30|4694.3|4688.3|4694.8|4688.8|4695.3|4689.3|4694.3|4688.3|0
1613528080000|2021-02-17 02:14:40|4695.1|4689.1|4695.3|4689.3|4695.3|4689.3|4694.8|4688.8|2
1613528100000|2021-02-17 02:15:00|4694.8|4688.8|4695.1|4689.1|4695.1|4689.1|4694.8|4688.8|0
1613528120000|2021-02-17 02:15:20|4695.3|4689.3|4695.1|4689.1|4695.6|4689.6|4695.1|4689.1|0
1613528130000|2021-02-17 02:15:30|4695.6|4689.6|4696.1|4690.1|4696.1|4690.1|4695.6|4689.6|2
1613528140000|2021-02-17 02:15:40|4695.8|4689.8|4696.3|4690.3|4696.3|4690.3|4695.8|4689.8|0
1613528150000|2021-02-17 02:15:50|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|6
1613528170000|2021-02-17 02:16:10|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|4696.6|4690.6|4
1613528180000|2021-02-17 02:16:20|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|0
1613528200000|2021-02-17 02:16:40|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|0
1613528210000|2021-02-17 02:16:50|4696.9|4690.9|4697.6|4691.6|4697.6|4691.6|4696.9|4690.9|2
1613528220000|2021-02-17 02:17:00|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|0
1613528230000|2021-02-17 02:17:10|4698.3|4692.3|4698.6|4692.6|4698.8|4692.8|4698.1|4692.1|0
1613528240000|2021-02-17 02:17:20|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|0
1613528250000|2021-02-17 02:17:30|4698.6|4692.6|4698.8|4692.8|4698.8|4692.8|4698.6|4692.6|0
1613528270000|2021-02-17 02:17:50|4700.1|4694.1|4700.6|4694.6|4700.6|4694.6|4700.1|4694.1|8
1613528280000|2021-02-17 02:18:00|4700.4|4694.4|4700.3|4694.3|4700.4|4694.4|4700.3|4694.3|0
1613528290000|2021-02-17 02:18:10|4700.6|4694.6|4700.3|4694.3|4700.6|4694.6|4700.1|4694.1|1
1613528300000|2021-02-17 02:18:20|4700.6|4694.6|4700.6|4694.6|4700.6|4694.6|4700.1|4694.1|3
1613528320000|2021-02-17 02:18:40|4701.1|4695.1|4701.1|4695.1|4701.1|4695.1|4701.1|4695.1|9
1613528340000|2021-02-17 02:19:00|4700.6|4694.6|4701.1|4695.1|4701.1|4695.1|4700.6|4694.6|0
1613528360000|2021-02-17 02:19:20|4702|4696|4702.3|4696.3|4702.3|4696.3|4702|4696|7
1613528370000|2021-02-17 02:19:30|4702.9|4696.9|4704.2|4698.2|4704.2|4698.2|4702.9|4696.9|7
1613528380000|2021-02-17 02:19:40|4704.5|4698.5|4704.5|4698.5|4705|4699|4704.3|4698.3|2
1613528390000|2021-02-17 02:19:50|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1613528400000|2021-02-17 02:20:00|4704|4698|4704|4698|4704|4698|4704|4698|8
1613528410000|2021-02-17 02:20:10|4703.7|4697.7|4705.4|4699.4|4705.4|4699.4|4703.7|4697.7|28
1613528450000|2021-02-17 02:20:50|4705.6|4699.6|4706.2|4700.2|4706.4|4700.4|4705.6|4699.6|0
1613528460000|2021-02-17 02:21:00|4707.2|4701.2|4707.3|4701.3|4708.3|4702.3|4707.2|4701.2|3
1613528470000|2021-02-17 02:21:10|4707.8|4701.8|4708.3|4702.3|4708.3|4702.3|4707|4701|5
1613528480000|2021-02-17 02:21:20|4707.8|4701.8|4708.3|4702.3|4708.3|4702.3|4707.8|4701.8|1
1613528490000|2021-02-17 02:21:30|4708|4702|4708|4702|4708|4702|4708|4702|0
1613528500000|2021-02-17 02:21:40|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|0
1613528510000|2021-02-17 02:21:50|4708|4702|4708|4702|4708|4702|4708|4702|0
1613528520000|2021-02-17 02:22:00|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4708.2|4702.2|2
1613528530000|2021-02-17 02:22:10|4709|4703|4708.9|4702.9|4709.5|4703.5|4708.5|4702.5|3
1613528540000|2021-02-17 02:22:20|4709.2|4703.2|4708.7|4702.7|4709.2|4703.2|4708.7|4702.7|0
1613528560000|2021-02-17 02:22:40|4709.2|4703.2|4708.7|4702.7|4709.4|4703.4|4708.7|4702.7|2
1613528570000|2021-02-17 02:22:50|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|0
1613528580000|2021-02-17 02:23:00|4708.7|4702.7|4708.4|4702.4|4708.7|4702.7|4708.4|4702.4|0
1613528590000|2021-02-17 02:23:10|||||||||2
1613528600000|2021-02-17 02:23:20|||||||||5
1613528610000|2021-02-17 02:23:30|||||||||5
1613528620000|2021-02-17 02:23:40|||||||||2
1613528640000|2021-02-17 02:24:00|||||||||3
1613528660000|2021-02-17 02:24:20|||||||||3
1613528710000|2021-02-17 02:25:10|||||||||1
1613528720000|2021-02-17 02:25:20|||||||||2
1613528750000|2021-02-17 02:25:50|||||||||8
1613528780000|2021-02-17 02:26:20|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|2
1613528790000|2021-02-17 02:26:30|4705.4|4699.4|4705.7|4699.7|4705.7|4699.7|4705.4|4699.4|4
1613528800000|2021-02-17 02:26:40|4705.2|4699.2|4706.2|4700.2|4706.2|4700.2|4705.2|4699.2|1
1613528810000|2021-02-17 02:26:50|4705.9|4699.9|4705.9|4699.9|4706.2|4700.2|4705.9|4699.9|0
1613528820000|2021-02-17 02:27:00|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|0
1613528830000|2021-02-17 02:27:10|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613528840000|2021-02-17 02:27:20|4706|4700|4706.7|4700.7|4706.7|4700.7|4706|4700|1
1613528860000|2021-02-17 02:27:40|4705.9|4699.9|4706.2|4700.2|4706.2|4700.2|4705.9|4699.9|0
1613528870000|2021-02-17 02:27:50|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1613528900000|2021-02-17 02:28:20|4705.7|4699.7|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|0
1613528940000|2021-02-17 02:29:00|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|0
1613528960000|2021-02-17 02:29:20|4705.4|4699.4|4705.2|4699.2|4705.4|4699.4|4705.2|4699.2|0
1613528970000|2021-02-17 02:29:30|4704.9|4698.9|4704.9|4698.9|4705.2|4699.2|4704.9|4698.9|0
1613528980000|2021-02-17 02:29:40|4705.4|4699.4|4705.7|4699.7|4705.7|4699.7|4705.4|4699.4|0
1613528990000|2021-02-17 02:29:50|4705.5|4699.5|4704.9|4698.9|4705.5|4699.5|4704.9|4698.9|0
1613529000000|2021-02-17 02:30:00|4704.2|4698.2|4702.9|4696.9|4704.7|4698.7|4702.9|4696.9|0
1613529010000|2021-02-17 02:30:10|4702.7|4696.7|4703.2|4697.2|4703.2|4697.2|4702.7|4696.7|3
1613529020000|2021-02-17 02:30:20|4702.7|4696.7|4702.9|4696.9|4702.9|4696.9|4702.7|4696.7|1
1613529040000|2021-02-17 02:30:40|4703.8|4697.8|4704.9|4698.9|4704.9|4698.9|4703.8|4697.8|18
1613529060000|2021-02-17 02:31:00|4705.4|4699.4|4703.9|4697.9|4705.4|4699.4|4703.9|4697.9|10
1613529070000|2021-02-17 02:31:10|4705|4699|4705.5|4699.5|4705.5|4699.5|4704.2|4698.2|2
1613529130000|2021-02-17 02:32:10|4705.7|4699.7|4705.5|4699.5|4705.7|4699.7|4705.5|4699.5|0
1613529150000|2021-02-17 02:32:30|4705|4699|4705.5|4699.5|4705.5|4699.5|4705|4699|0
1613529170000|2021-02-17 02:32:50|4705|4699|4705|4699|4705|4699|4705|4699|0
1613529180000|2021-02-17 02:33:00|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|2
1613529190000|2021-02-17 02:33:10|4704.9|4698.9|4705.5|4699.5|4705.5|4699.5|4704.9|4698.9|1
1613529200000|2021-02-17 02:33:20|4705|4699|4704.5|4698.5|4705|4699|4704.2|4698.2|0
1613529210000|2021-02-17 02:33:30|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|0
1613529220000|2021-02-17 02:33:40|4705.3|4699.3|4705.5|4699.5|4705.5|4699.5|4705.3|4699.3|4
1613529230000|2021-02-17 02:33:50|4705.7|4699.7|4706.7|4700.7|4706.7|4700.7|4705.7|4699.7|12
1613529240000|2021-02-17 02:34:00|4707|4701|4706.5|4700.5|4707|4701|4706.5|4700.5|10
1613529250000|2021-02-17 02:34:10|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1613529260000|2021-02-17 02:34:20|4707.2|4701.2|4707.7|4701.7|4707.7|4701.7|4707|4701|5
1613529270000|2021-02-17 02:34:30|4709|4703|4710.7|4704.7|4711|4705|4709|4703|48
1613529280000|2021-02-17 02:34:40|4711.5|4705.5|4708.5|4702.5|4711.7|4705.7|4708.5|4702.5|19
1613529290000|2021-02-17 02:34:50|4708|4702|4708.5|4702.5|4708.5|4702.5|4708|4702|4
1613529300000|2021-02-17 02:35:00|4708.7|4702.7|4710.3|4704.3|4710.5|4704.5|4708.7|4702.7|5
1613529310000|2021-02-17 02:35:10|4710.5|4704.5|4711.3|4705.3|4711.3|4705.3|4710.5|4704.5|9
1613529320000|2021-02-17 02:35:20|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4
1613529330000|2021-02-17 02:35:30|4711.8|4705.8|4711.5|4705.5|4711.8|4705.8|4711.5|4705.5|0
1613529350000|2021-02-17 02:35:50|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|1
1613529360000|2021-02-17 02:36:00|||||||||1
1613529370000|2021-02-17 02:36:10|4712|4706|4711.5|4705.5|4712|4706|4711.5|4705.5|12
1613529380000|2021-02-17 02:36:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.5|4705.5|7
1613529390000|2021-02-17 02:36:30|4712|4706|4712.2|4706.2|4712.2|4706.2|4712|4706|4
1613529400000|2021-02-17 02:36:40|4712.4|4706.4|4713.3|4707.3|4713.3|4707.3|4712.4|4706.4|3
1613529410000|2021-02-17 02:36:50|4713|4707|4712.1|4706.1|4713|4707|4712.1|4706.1|12
1613529420000|2021-02-17 02:37:00|4712.3|4706.3|4711.1|4705.1|4712.3|4706.3|4711.1|4705.1|4
1613529430000|2021-02-17 02:37:10|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|5
1613529440000|2021-02-17 02:37:20|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|2
1613529450000|2021-02-17 02:37:30|4711.2|4705.2|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|0
1613529460000|2021-02-17 02:37:40|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|8
1613529470000|2021-02-17 02:37:50|4710.2|4704.2|4708.3|4702.3|4710.7|4704.7|4708.3|4702.3|23
1613529480000|2021-02-17 02:38:00|4708.5|4702.5|4709.3|4703.3|4709.3|4703.3|4708.5|4702.5|4
1613529490000|2021-02-17 02:38:10|4709|4703|4708.5|4702.5|4709|4703|4708.5|4702.5|6
1613529500000|2021-02-17 02:38:20|4708.8|4702.8|4709.3|4703.3|4709.3|4703.3|4708.8|4702.8|4
1613529510000|2021-02-17 02:38:30|||||||||6
1613529520000|2021-02-17 02:38:40|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|24
1613529530000|2021-02-17 02:38:50|4709.3|4703.3|4709.3|4703.3|4709.6|4703.6|4709.3|4703.3|6
1613529540000|2021-02-17 02:39:00|4709.6|4703.6|4709.8|4703.8|4710|4704|4709.6|4703.6|1
1613529560000|2021-02-17 02:39:20|4710.3|4704.3|4710.8|4704.8|4710.8|4704.8|4710.3|4704.3|0
1613529570000|2021-02-17 02:39:30|4710.5|4704.5|4710.8|4704.8|4710.8|4704.8|4710.5|4704.5|0
1613529590000|2021-02-17 02:39:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1613529600000|2021-02-17 02:40:00|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4709.8|4703.8|2
1613529620000|2021-02-17 02:40:20|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|0
1613529630000|2021-02-17 02:40:30|||||||||10
1613529640000|2021-02-17 02:40:40|||||||||3
1613529680000|2021-02-17 02:41:20|4711.9|4705.9|4712.1|4706.1|4712.1|4706.1|4711.9|4705.9|52
1613529750000|2021-02-17 02:42:30|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1613529760000|2021-02-17 02:42:40|4711.5|4705.5|4711.8|4705.8|4711.8|4705.8|4711.5|4705.5|0
1613529770000|2021-02-17 02:42:50|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1613529830000|2021-02-17 02:43:50|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1613529840000|2021-02-17 02:44:00|4713|4707|4713|4707|4713.5|4707.5|4713|4707|9
1613529850000|2021-02-17 02:44:10|4713.3|4707.3|4713.7|4707.7|4713.7|4707.7|4713.3|4707.3|11
1613529860000|2021-02-17 02:44:20|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4
1613529870000|2021-02-17 02:44:30|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1613529880000|2021-02-17 02:44:40|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|7
1613529890000|2021-02-17 02:44:50|4712.2|4706.2|4712|4706|4712.2|4706.2|4712|4706|0
1613529900000|2021-02-17 02:45:00|4712.2|4706.2|4712.5|4706.5|4713|4707|4712|4706|0
1613529910000|2021-02-17 02:45:10|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613529940000|2021-02-17 02:45:40|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1613529960000|2021-02-17 02:46:00|4713|4707|4713.7|4707.7|4713.7|4707.7|4713|4707|10
1613529970000|2021-02-17 02:46:10|4714.5|4708.5|4714.5|4708.5|4714.7|4708.7|4714.5|4708.5|8
1613529980000|2021-02-17 02:46:20|4714.7|4708.7|4714.5|4708.5|4715|4709|4714.5|4708.5|0
1613529990000|2021-02-17 02:46:30|||||||||2
1613530000000|2021-02-17 02:46:40|4714|4708|4715.2|4709.2|4715.2|4709.2|4714|4708|15
1613530010000|2021-02-17 02:46:50|4714.7|4708.7|4714.5|4708.5|4714.7|4708.7|4714.5|4708.5|1
1613530020000|2021-02-17 02:47:00|4714.7|4708.7|4714.5|4708.5|4714.7|4708.7|4714.5|4708.5|0
1613530030000|2021-02-17 02:47:10|4713.7|4707.7|4714.5|4708.5|4714.5|4708.5|4713.7|4707.7|3
1613530040000|2021-02-17 02:47:20|4715.2|4709.2|4714.7|4708.7|4715.2|4709.2|4714.7|4708.7|11
1613530060000|2021-02-17 02:47:40|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|2
1613530080000|2021-02-17 02:48:00|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613530120000|2021-02-17 02:48:40|4715|4709|4715.2|4709.2|4715.2|4709.2|4715|4709|3
1613530130000|2021-02-17 02:48:50|4715|4709|4714.7|4708.7|4715|4709|4714.7|4708.7|0
1613530140000|2021-02-17 02:49:00|4714.5|4708.5|4715.2|4709.2|4715.2|4709.2|4714.5|4708.5|3
1613530160000|2021-02-17 02:49:20|4715|4709|4715.4|4709.4|4715.4|4709.4|4715|4709|1
1613530190000|2021-02-17 02:49:50|4715.2|4709.2|4715.4|4709.4|4715.4|4709.4|4715.2|4709.2|0
1613530200000|2021-02-17 02:50:00|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|1
1613530210000|2021-02-17 02:50:10|4714.9|4708.9|4715|4709|4715.2|4709.2|4714.9|4708.9|0
1613530220000|2021-02-17 02:50:20|4715.4|4709.4|4715.2|4709.2|4715.4|4709.4|4715.2|4709.2|2
1613530270000|2021-02-17 02:51:10|4714.9|4708.9|4715.2|4709.2|4715.2|4709.2|4714.9|4708.9|0
1613530290000|2021-02-17 02:51:30|4715|4709|4715|4709|4715|4709|4715|4709|0
1613530310000|2021-02-17 02:51:50|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613530320000|2021-02-17 02:52:00|4714.4|4708.4|4714.7|4708.7|4714.7|4708.7|4714.4|4708.4|0
1613530330000|2021-02-17 02:52:10|4714.9|4708.9|4714.7|4708.7|4715.2|4709.2|4714.7|4708.7|1
1613530380000|2021-02-17 02:53:00|4714|4708|4714|4708|4714.2|4708.2|4714|4708|7
1613530390000|2021-02-17 02:53:10|4714.6|4708.6|4715.7|4709.7|4716|4710|4714.6|4708.6|18
1613530400000|2021-02-17 02:53:20|4716|4710|4715.7|4709.7|4716|4710|4715.7|4709.7|0
1613530420000|2021-02-17 02:53:40|||||||||2
1613530460000|2021-02-17 02:54:20|4715.3|4709.3|4714.7|4708.7|4715.3|4709.3|4714.7|4708.7|3
1613530480000|2021-02-17 02:54:40|4714.4|4708.4|4714.2|4708.2|4714.4|4708.4|4714.2|4708.2|1
1613530550000|2021-02-17 02:55:50|4713.9|4707.9|4713.2|4707.2|4713.9|4707.9|4713.2|4707.2|7
1613530570000|2021-02-17 02:56:10|4712.7|4706.7|4713.7|4707.7|4713.7|4707.7|4712.7|4706.7|0
1613530590000|2021-02-17 02:56:30|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1613530610000|2021-02-17 02:56:50|4712.2|4706.2|4711.2|4705.2|4712.2|4706.2|4711.2|4705.2|9
1613530630000|2021-02-17 02:57:10|4711.4|4705.4|4711.7|4705.7|4711.7|4705.7|4711|4705|2
1613530640000|2021-02-17 02:57:20|4711.1|4705.1|4710.9|4704.9|4711.2|4705.2|4710.9|4704.9|0
1613530650000|2021-02-17 02:57:30|4711.7|4705.7|4711.9|4705.9|4712.2|4706.2|4711.7|4705.7|0
1613530680000|2021-02-17 02:58:00|4711.4|4705.4|4711.2|4705.2|4711.4|4705.4|4711.2|4705.2|0
1613530690000|2021-02-17 02:58:10|4711.4|4705.4|4711.9|4705.9|4711.9|4705.9|4711.4|4705.4|0
1613530700000|2021-02-17 02:58:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613530710000|2021-02-17 02:58:30|4711.9|4705.9|4712.7|4706.7|4712.7|4706.7|4711.9|4705.9|3
1613530740000|2021-02-17 02:59:00|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|1
1613530760000|2021-02-17 02:59:20|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1613530770000|2021-02-17 02:59:30|4712.9|4706.9|4712.5|4706.5|4712.9|4706.9|4712.5|4706.5|0
1613530780000|2021-02-17 02:59:40|4713.2|4707.2|4713.5|4707.5|4713.7|4707.7|4713.2|4707.2|0
1613530790000|2021-02-17 02:59:50|4714.3|4708.3|4714.2|4708.2|4714.5|4708.5|4713.7|4707.7|3
1613530800000|2021-02-17 03:00:00|4713.7|4707.7|4714.7|4708.7|4714.7|4708.7|4713.7|4707.7|1
1613530820000|2021-02-17 03:00:20|4715.1|4709.1|4714.9|4708.9|4715.5|4709.5|4714.9|4708.9|3
1613530830000|2021-02-17 03:00:30|4715.2|4709.2|4715.7|4709.7|4715.7|4709.7|4715.2|4709.2|0
1613530870000|2021-02-17 03:01:10|4715.4|4709.4|4715.7|4709.7|4715.7|4709.7|4715.2|4709.2|4
1613530880000|2021-02-17 03:01:20|4716|4710|4716.2|4710.2|4716.2|4710.2|4716|4710|1
1613530890000|2021-02-17 03:01:30|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.2|4710.2|0
1613530900000|2021-02-17 03:01:40|||||||||1
1613530930000|2021-02-17 03:02:10|4716.7|4710.7|4717.7|4711.7|4717.7|4711.7|4716.7|4710.7|7
1613530950000|2021-02-17 03:02:30|||||||||1
1613530970000|2021-02-17 03:02:50|4717.4|4711.4|4717.2|4711.2|4717.4|4711.4|4717.2|4711.2|0
1613530980000|2021-02-17 03:03:00|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|0
1613530990000|2021-02-17 03:03:10|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|0
1613531000000|2021-02-17 03:03:20|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|1
1613531020000|2021-02-17 03:03:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.2|4711.2|0
1613531040000|2021-02-17 03:04:00|4717.3|4711.3|4717.7|4711.7|4717.7|4711.7|4717|4711|1
1613531050000|2021-02-17 03:04:10|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|1
1613531060000|2021-02-17 03:04:20|4717.4|4711.4|4717.7|4711.7|4717.7|4711.7|4717.4|4711.4|0
1613531070000|2021-02-17 03:04:30|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|0
1613531080000|2021-02-17 03:04:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.2|4711.2|1
1613531090000|2021-02-17 03:04:50|4717.2|4711.2|4717|4711|4717.7|4711.7|4717|4711|1
1613531100000|2021-02-17 03:05:00|4716.7|4710.7|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|2
1613531160000|2021-02-17 03:06:00|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1613531170000|2021-02-17 03:06:10|4717.5|4711.5|4717.7|4711.7|4717.7|4711.7|4717.5|4711.5|1
1613531190000|2021-02-17 03:06:30|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|3
1613531200000|2021-02-17 03:06:40|4717.2|4711.2|4717.5|4711.5|4717.5|4711.5|4717.2|4711.2|0
1613531220000|2021-02-17 03:07:00|4717.3|4711.3|4717.5|4711.5|4717.5|4711.5|4717.3|4711.3|1
1613531260000|2021-02-17 03:07:40|4717.3|4711.3|4717.7|4711.7|4717.7|4711.7|4717.3|4711.3|1
1613531270000|2021-02-17 03:07:50|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|0
1613531280000|2021-02-17 03:08:00|4717|4711|4716.7|4710.7|4717|4711|4716.7|4710.7|0
1613531290000|2021-02-17 03:08:10|4717|4711|4717|4711|4717|4711|4717|4711|0
1613531300000|2021-02-17 03:08:20|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.2|4710.2|0
1613531310000|2021-02-17 03:08:30|4716.3|4710.3|4716|4710|4716.3|4710.3|4716|4710|0
1613531330000|2021-02-17 03:08:50|||||||||1
1613531340000|2021-02-17 03:09:00|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|1
1613531350000|2021-02-17 03:09:10|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1613531370000|2021-02-17 03:09:30|4716.3|4710.3|4716|4710|4716.3|4710.3|4716|4710|0
1613531390000|2021-02-17 03:09:50|4716.6|4710.6|4717|4711|4717|4711|4716.6|4710.6|1
1613531400000|2021-02-17 03:10:00|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1613531410000|2021-02-17 03:10:10|4717|4711|4717|4711|4717|4711|4717|4711|0
1613531420000|2021-02-17 03:10:20|4716.4|4710.4|4716.2|4710.2|4716.4|4710.4|4716.2|4710.2|1
1613531430000|2021-02-17 03:10:30|4716|4710|4716|4710|4716|4710|4716|4710|0
1613531440000|2021-02-17 03:10:40|||||||||1
1613531450000|2021-02-17 03:10:50|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|7
1613531460000|2021-02-17 03:11:00|4715|4709|4714.7|4708.7|4715.5|4709.5|4714.4|4708.4|5
1613531470000|2021-02-17 03:11:10|4714.9|4708.9|4714.7|4708.7|4714.9|4708.9|4714.7|4708.7|0
1613531480000|2021-02-17 03:11:20|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1613531490000|2021-02-17 03:11:30|4714.7|4708.7|4714.5|4708.5|4714.7|4708.7|4714.5|4708.5|3
1613531500000|2021-02-17 03:11:40|4714|4708|4714|4708|4714|4708|4714|4708|5
1613531510000|2021-02-17 03:11:50|||||||||1
1613531520000|2021-02-17 03:12:00|4714.3|4708.3|4714.5|4708.5|4714.5|4708.5|4714.3|4708.3|1
1613531560000|2021-02-17 03:12:40|4714.7|4708.7|4715|4709|4715|4709|4714.7|4708.7|0
1613531690000|2021-02-17 03:14:50|||||||||1
1613531780000|2021-02-17 03:16:20|||||||||7
1613531800000|2021-02-17 03:16:40|4714|4708|4714|4708|4714|4708|4714|4708|11
1613531830000|2021-02-17 03:17:10|4713|4707|4713|4707|4713|4707|4713|4707|3
1613531850000|2021-02-17 03:17:30|4712.7|4706.7|4712.5|4706.5|4713|4707|4712.5|4706.5|1
1613531860000|2021-02-17 03:17:40|4712|4706|4712|4706|4712|4706|4712|4706|2
1613531900000|2021-02-17 03:18:20|||||||||2
1613531910000|2021-02-17 03:18:30|4713|4707|4713|4707|4713|4707|4713|4707|6
1613531920000|2021-02-17 03:18:40|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.4|4706.4|0
1613531930000|2021-02-17 03:18:50|4712.5|4706.5|4712.7|4706.7|4712.7|4706.7|4712.5|4706.5|1
1613531940000|2021-02-17 03:19:00|4713|4707|4713|4707|4713|4707|4713|4707|0
1613531950000|2021-02-17 03:19:10|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713|4707|0
1613531960000|2021-02-17 03:19:20|4713.7|4707.7|4714.5|4708.5|4714.5|4708.5|4713.7|4707.7|1
1613532000000|2021-02-17 03:20:00|4714|4708|4714|4708|4714|4708|4714|4708|0
1613532010000|2021-02-17 03:20:10|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|1
1613532050000|2021-02-17 03:20:50|4714|4708|4714|4708|4714|4708|4714|4708|0
1613532090000|2021-02-17 03:21:30|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|1
1613532120000|2021-02-17 03:22:00|4714|4708|4714|4708|4714|4708|4714|4708|0
1613532130000|2021-02-17 03:22:10|||||||||4
1613532170000|2021-02-17 03:22:50|4714.2|4708.2|4714|4708|4714.2|4708.2|4714|4708|4
1613532190000|2021-02-17 03:23:10|||||||||1
1613532240000|2021-02-17 03:24:00|||||||||2
1613532250000|2021-02-17 03:24:10|4714.5|4708.5|4714|4708|4714.5|4708.5|4714|4708|1
1613532300000|2021-02-17 03:25:00|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613532310000|2021-02-17 03:25:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713|4707|0
1613532320000|2021-02-17 03:25:20|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613532370000|2021-02-17 03:26:10|4713|4707|4713|4707|4713|4707|4713|4707|0
1613532380000|2021-02-17 03:26:20|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|22
1613532400000|2021-02-17 03:26:40|4713.5|4707.5|4712.7|4706.7|4713.5|4707.5|4712.7|4706.7|1
1613532420000|2021-02-17 03:27:00|4713|4707|4713|4707|4713|4707|4713|4707|0
1613532430000|2021-02-17 03:27:10|4712.7|4706.7|4712|4706|4712.7|4706.7|4712|4706|6
1613532500000|2021-02-17 03:28:20|||||||||2
1613532510000|2021-02-17 03:28:30|4711|4705|4711|4705|4711|4705|4711|4705|3
1613532570000|2021-02-17 03:29:30|4710.7|4704.7|4710|4704|4710.7|4704.7|4710|4704|1
1613532590000|2021-02-17 03:29:50|4710.5|4704.5|4710|4704|4710.5|4704.5|4710|4704|0
1613532600000|2021-02-17 03:30:00|4709.3|4703.3|4709.8|4703.8|4709.8|4703.8|4709.3|4703.3|6
1613532610000|2021-02-17 03:30:10|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1613532630000|2021-02-17 03:30:30|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1613532640000|2021-02-17 03:30:40|4709.5|4703.5|4709.5|4703.5|4709.8|4703.8|4709.5|4703.5|0
1613532660000|2021-02-17 03:31:00|4709.3|4703.3|4709.5|4703.5|4709.5|4703.5|4709.3|4703.3|1
1613532670000|2021-02-17 03:31:10|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|1
1613532680000|2021-02-17 03:31:20|4708.6|4702.6|4708.8|4702.8|4708.8|4702.8|4708.6|4702.6|1
1613532700000|2021-02-17 03:31:40|4709.3|4703.3|4708.8|4702.8|4709.3|4703.3|4708.8|4702.8|0
1613532710000|2021-02-17 03:31:50|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1613532720000|2021-02-17 03:32:00|4709.1|4703.1|4708.8|4702.8|4709.1|4703.1|4708.8|4702.8|2
1613532730000|2021-02-17 03:32:10|4708.6|4702.6|4708.3|4702.3|4708.6|4702.6|4708.3|4702.3|0
1613532740000|2021-02-17 03:32:20|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1613532750000|2021-02-17 03:32:30|4708.3|4702.3|4708.5|4702.5|4708.5|4702.5|4708.3|4702.3|0
1613532770000|2021-02-17 03:32:50|4708.3|4702.3|4708.5|4702.5|4708.5|4702.5|4708.3|4702.3|1
1613532780000|2021-02-17 03:33:00|4708.8|4702.8|4709.3|4703.3|4709.3|4703.3|4708.8|4702.8|0
1613532800000|2021-02-17 03:33:20|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.5|4703.5|1
1613532810000|2021-02-17 03:33:30|4709.5|4703.5|4710|4704|4710|4704|4709.5|4703.5|0
1613532820000|2021-02-17 03:33:40|4709.8|4703.8|4710|4704|4710|4704|4709.8|4703.8|1
1613532840000|2021-02-17 03:34:00|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|1
1613532850000|2021-02-17 03:34:10|4710|4704|4710|4704|4710|4704|4710|4704|0
1613532860000|2021-02-17 03:34:20|4710.3|4704.3|4709.8|4703.8|4710.3|4704.3|4709.8|4703.8|1
1613532870000|2021-02-17 03:34:30|4710.1|4704.1|4709.8|4703.8|4710.1|4704.1|4709.8|4703.8|0
1613532880000|2021-02-17 03:34:40|4709.6|4703.6|4709.5|4703.5|4709.6|4703.6|4709.5|4703.5|0
1613532900000|2021-02-17 03:35:00|4709.3|4703.3|4709.1|4703.1|4709.3|4703.3|4709|4703|0
1613532910000|2021-02-17 03:35:10|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1613532930000|2021-02-17 03:35:30|4708.6|4702.6|4707.8|4701.8|4708.8|4702.8|4707.8|4701.8|1
1613532940000|2021-02-17 03:35:40|4707.6|4701.6|4707.8|4701.8|4707.8|4701.8|4707.6|4701.6|1
1613532950000|2021-02-17 03:35:50|4708.1|4702.1|4706.3|4700.3|4708.1|4702.1|4706.3|4700.3|3
1613532980000|2021-02-17 03:36:20|4706|4700|4706.3|4700.3|4706.8|4700.8|4706|4700|7
1613532990000|2021-02-17 03:36:30|4706.5|4700.5|4706.8|4700.8|4706.8|4700.8|4706.5|4700.5|1
1613533000000|2021-02-17 03:36:40|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|1
1613533010000|2021-02-17 03:36:50|4706.5|4700.5|4705.7|4699.7|4706.5|4700.5|4705.7|4699.7|2
1613533040000|2021-02-17 03:37:20|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|1
1613533060000|2021-02-17 03:37:40|4703.4|4697.4|4704.1|4698.1|4704.7|4698.7|4703.4|4697.4|11
1613533070000|2021-02-17 03:37:50|4703.9|4697.9|4704.1|4698.1|4704.1|4698.1|4703.9|4697.9|0
1613533080000|2021-02-17 03:38:00|||||||||2
1613533090000|2021-02-17 03:38:10|4704.3|4698.3|4704.1|4698.1|4704.3|4698.3|4704.1|4698.1|2
1613533100000|2021-02-17 03:38:20|4704.6|4698.6|4705.1|4699.1|4705.1|4699.1|4704.6|4698.6|1
1613533110000|2021-02-17 03:38:30|4704.5|4698.5|4703.7|4697.7|4704.5|4698.5|4702.9|4696.9|6
1613533120000|2021-02-17 03:38:40|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|2
1613533140000|2021-02-17 03:39:00|4704.1|4698.1|4705.1|4699.1|4705.1|4699.1|4704.1|4698.1|2
1613533160000|2021-02-17 03:39:20|4705.3|4699.3|4705.1|4699.1|4705.3|4699.3|4705.1|4699.1|4
1613533170000|2021-02-17 03:39:30|4705.4|4699.4|4705.1|4699.1|4705.6|4699.6|4705.1|4699.1|0
1613533200000|2021-02-17 03:40:00|4705.4|4699.4|4705.3|4699.3|4705.6|4699.6|4705.3|4699.3|0
1613533210000|2021-02-17 03:40:10|4705.6|4699.6|4706.4|4700.4|4706.4|4700.4|4705.6|4699.6|1
1613533220000|2021-02-17 03:40:20|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613533230000|2021-02-17 03:40:30|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.7|4700.7|0
1613533250000|2021-02-17 03:40:50|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|1
1613533270000|2021-02-17 03:41:10|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|0
1613533300000|2021-02-17 03:41:40|4707.9|4701.9|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|3
1613533310000|2021-02-17 03:41:50|4706.9|4700.9|4707.4|4701.4|4707.7|4701.7|4706.9|4700.9|0
1613533320000|2021-02-17 03:42:00|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1613533330000|2021-02-17 03:42:10|4707.4|4701.4|4708.1|4702.1|4708.1|4702.1|4707.4|4701.4|0
1613533350000|2021-02-17 03:42:30|4707.9|4701.9|4707.4|4701.4|4707.9|4701.9|4706.9|4700.9|0
1613533370000|2021-02-17 03:42:50|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1613533380000|2021-02-17 03:43:00|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|1
1613533390000|2021-02-17 03:43:10|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.9|4701.9|0
1613533400000|2021-02-17 03:43:20|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|0
1613533420000|2021-02-17 03:43:40|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.9|4701.9|0
1613533430000|2021-02-17 03:43:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|8
1613533450000|2021-02-17 03:44:10|4706.6|4700.6|4708.1|4702.1|4708.1|4702.1|4706.6|4700.6|3
1613533490000|2021-02-17 03:44:50|4707.7|4701.7|4706.9|4700.9|4707.7|4701.7|4706.9|4700.9|1
1613533500000|2021-02-17 03:45:00|4707.1|4701.1|4707.7|4701.7|4707.7|4701.7|4707.1|4701.1|0
1613533540000|2021-02-17 03:45:40|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1613533590000|2021-02-17 03:46:30|4707.9|4701.9|4707.9|4701.9|4708.4|4702.4|4707.9|4701.9|1
1613533610000|2021-02-17 03:46:50|4708.5|4702.5|4710.4|4704.4|4710.4|4704.4|4708.5|4702.5|3
1613533620000|2021-02-17 03:47:00|4710.6|4704.6|4711.9|4705.9|4712.2|4706.2|4710.6|4704.6|0
1613533630000|2021-02-17 03:47:10|4712.4|4706.4|4713.9|4707.9|4713.9|4707.9|4712.4|4706.4|5
1613533640000|2021-02-17 03:47:20|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|2
1613533650000|2021-02-17 03:47:30|4713.1|4707.1|4712.4|4706.4|4713.1|4707.1|4712.4|4706.4|2
1613533660000|2021-02-17 03:47:40|4712.7|4706.7|4712.7|4706.7|4712.9|4706.9|4712.7|4706.7|6
1613533710000|2021-02-17 03:48:30|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|1
1613533740000|2021-02-17 03:49:00|4711.1|4705.1|4710.7|4704.7|4711.1|4705.1|4710.7|4704.7|0
1613533750000|2021-02-17 03:49:10|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1613533770000|2021-02-17 03:49:30|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|0
1613533830000|2021-02-17 03:50:30|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|0
1613533840000|2021-02-17 03:50:40|4709.9|4703.9|4710.9|4704.9|4710.9|4704.9|4709.9|4703.9|2
1613533850000|2021-02-17 03:50:50|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1613533890000|2021-02-17 03:51:30|4710.5|4704.5|4710.8|4704.8|4710.8|4704.8|4710.5|4704.5|0
1613533920000|2021-02-17 03:52:00|4710.5|4704.5|4709.6|4703.6|4710.5|4704.5|4709.6|4703.6|2
1613533950000|2021-02-17 03:52:30|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|0
1613533970000|2021-02-17 03:52:50|4710.1|4704.1|4710.6|4704.6|4710.6|4704.6|4710.1|4704.1|1
1613534060000|2021-02-17 03:54:20|4710.1|4704.1|4710.6|4704.6|4710.6|4704.6|4710.1|4704.1|1
1613534070000|2021-02-17 03:54:30|4710.3|4704.3|4709.6|4703.6|4710.3|4704.3|4709.6|4703.6|2
1613534110000|2021-02-17 03:55:10|4710.3|4704.3|4710.6|4704.6|4710.6|4704.6|4710.3|4704.3|2
1613534150000|2021-02-17 03:55:50|4709.8|4703.8|4709.6|4703.6|4709.8|4703.8|4709.6|4703.6|0
1613534180000|2021-02-17 03:56:20|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|2
1613534190000|2021-02-17 03:56:30|4710.8|4704.8|4712.1|4706.1|4712.1|4706.1|4710.8|4704.8|4
1613534200000|2021-02-17 03:56:40|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|0
1613534250000|2021-02-17 03:57:30|4712.8|4706.8|4712.8|4706.8|4713.1|4707.1|4712.8|4706.8|0
1613534260000|2021-02-17 03:57:40|4713.1|4707.1|4712.8|4706.8|4713.1|4707.1|4712.6|4706.6|2
1613534270000|2021-02-17 03:57:50|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|2
1613534310000|2021-02-17 03:58:30|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1613534320000|2021-02-17 03:58:40|4712.2|4706.2|4711.6|4705.6|4712.2|4706.2|4711.6|4705.6|3
1613534350000|2021-02-17 03:59:10|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1613534360000|2021-02-17 03:59:20|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1613534370000|2021-02-17 03:59:30|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|0
1613534400000|2021-02-17 04:00:00|4711.3|4705.3|4711.6|4705.6|4711.6|4705.6|4711.3|4705.3|1
1613534410000|2021-02-17 04:00:10|4711.4|4705.4|4711.1|4705.1|4711.4|4705.4|4711.1|4705.1|0
1613534420000|2021-02-17 04:00:20|4711.3|4705.3|4711.6|4705.6|4711.6|4705.6|4711.3|4705.3|0
1613534470000|2021-02-17 04:01:10|4711.4|4705.4|4711.1|4705.1|4711.6|4705.6|4711.1|4705.1|1
1613534480000|2021-02-17 04:01:20|4711.3|4705.3|4711.6|4705.6|4711.6|4705.6|4711.3|4705.3|0
1613534490000|2021-02-17 04:01:30|4711.3|4705.3|4711.6|4705.6|4711.6|4705.6|4711.1|4705.1|1
1613534500000|2021-02-17 04:01:40|4711.8|4705.8|4712.6|4706.6|4712.6|4706.6|4711.8|4705.8|0
1613534530000|2021-02-17 04:02:10|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4
1613534550000|2021-02-17 04:02:30|||||||||1
1613534560000|2021-02-17 04:02:40|4713.6|4707.6|4713.1|4707.1|4713.6|4707.6|4713.1|4707.1|0
1613534570000|2021-02-17 04:02:50|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|0
1613534610000|2021-02-17 04:03:30|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1613534620000|2021-02-17 04:03:40|4712.3|4706.3|4712.1|4706.1|4712.6|4706.6|4712.1|4706.1|0
1613534630000|2021-02-17 04:03:50|4712.3|4706.3|4712.6|4706.6|4712.6|4706.6|4712.3|4706.3|1
1613534700000|2021-02-17 04:05:00|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1613534710000|2021-02-17 04:05:10|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.3|4706.3|0
1613534730000|2021-02-17 04:05:30|4713.1|4707.1|4713.6|4707.6|4713.6|4707.6|4713.1|4707.1|2
1613534740000|2021-02-17 04:05:40|4713.3|4707.3|4713.6|4707.6|4713.6|4707.6|4712.8|4706.8|1
1613534750000|2021-02-17 04:05:50|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|0
1613534760000|2021-02-17 04:06:00|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1613534770000|2021-02-17 04:06:10|4713.1|4707.1|4712.6|4706.6|4713.1|4707.1|4712.6|4706.6|1
1613534780000|2021-02-17 04:06:20|4712.1|4706.1|4712.6|4706.6|4712.6|4706.6|4712.1|4706.1|1
1613534790000|2021-02-17 04:06:30|4712.1|4706.1|4712.6|4706.6|4712.6|4706.6|4712.1|4706.1|1
1613534800000|2021-02-17 04:06:40|4712.8|4706.8|4712.6|4706.6|4712.8|4706.8|4712.6|4706.6|1
1613534850000|2021-02-17 04:07:30|4712.8|4706.8|4713.1|4707.1|4713.1|4707.1|4712.8|4706.8|0
1613534860000|2021-02-17 04:07:40|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1613534920000|2021-02-17 04:08:40|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|0
1613534950000|2021-02-17 04:09:10|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|1
1613534970000|2021-02-17 04:09:30|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|0
1613535100000|2021-02-17 04:11:40|||||||||1
1613535120000|2021-02-17 04:12:00|||||||||3
1613535130000|2021-02-17 04:12:10|4713.1|4707.1|4712.8|4706.8|4713.1|4707.1|4712.8|4706.8|4
1613535180000|2021-02-17 04:13:00|4713.1|4707.1|4713.3|4707.3|4713.3|4707.3|4713.1|4707.1|0
1613535230000|2021-02-17 04:13:50|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4
1613535240000|2021-02-17 04:14:00|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1613535310000|2021-02-17 04:15:10|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|4711.3|4705.3|1
1613535320000|2021-02-17 04:15:20|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1613535330000|2021-02-17 04:15:30|4711|4705|4711|4705|4711|4705|4711|4705|2
1613535340000|2021-02-17 04:15:40|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1613535350000|2021-02-17 04:15:50|4711.8|4705.8|4712.1|4706.1|4712.1|4706.1|4711.8|4705.8|0
1613535360000|2021-02-17 04:16:00|4712.3|4706.3|4712|4706|4712.3|4706.3|4712|4706|2
1613535410000|2021-02-17 04:16:50|4711.8|4705.8|4711.6|4705.6|4711.8|4705.8|4711.3|4705.3|0
1613535420000|2021-02-17 04:17:00|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1613535440000|2021-02-17 04:17:20|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1613535480000|2021-02-17 04:18:00|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|0
1613535490000|2021-02-17 04:18:10|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613535520000|2021-02-17 04:18:40|4712|4706|4712.3|4706.3|4712.3|4706.3|4712|4706|2
1613535530000|2021-02-17 04:18:50|4712|4706|4712|4706|4712|4706|4712|4706|0
1613535560000|2021-02-17 04:19:20|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1613535570000|2021-02-17 04:19:30|4711.1|4705.1|4711.3|4705.3|4711.3|4705.3|4711.1|4705.1|0
1613535620000|2021-02-17 04:20:20|4711.1|4705.1|4711.3|4705.3|4711.3|4705.3|4711.1|4705.1|0
1613535640000|2021-02-17 04:20:40|4710.3|4704.3|4710.6|4704.6|4710.6|4704.6|4710.3|4704.3|2
1613535730000|2021-02-17 04:22:10|4710.3|4704.3|4709.6|4703.6|4710.6|4704.6|4709.6|4703.6|3
1613535740000|2021-02-17 04:22:20|4709.8|4703.8|4709.6|4703.6|4709.8|4703.8|4709.6|4703.6|0
1613535750000|2021-02-17 04:22:30|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|0
1613535780000|2021-02-17 04:23:00|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1613535790000|2021-02-17 04:23:10|4711|4705|4711|4705|4711|4705|4711|4705|0
1613535840000|2021-02-17 04:24:00|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1613535850000|2021-02-17 04:24:10|4711.6|4705.6|4711.6|4705.6|4711.8|4705.8|4711.6|4705.6|1
1613535870000|2021-02-17 04:24:30|4711.3|4705.3|4710.8|4704.8|4711.3|4705.3|4710.3|4704.3|0
1613535880000|2021-02-17 04:24:40|4710.3|4704.3|4710.6|4704.6|4710.6|4704.6|4710.3|4704.3|2
1613535910000|2021-02-17 04:25:10|4710.1|4704.1|4710.1|4704.1|4710.1|4704.1|4710.1|4704.1|0
1613535930000|2021-02-17 04:25:30|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|1
1613536020000|2021-02-17 04:27:00|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1613536030000|2021-02-17 04:27:10|4710.6|4704.6|4710.8|4704.8|4710.8|4704.8|4710.6|4704.6|5
1613536060000|2021-02-17 04:27:40|4710.3|4704.3|4709.6|4703.6|4710.3|4704.3|4709.6|4703.6|0
1613536090000|2021-02-17 04:28:10|4710.3|4704.3|4709|4703|4710.3|4704.3|4709|4703|0
1613536100000|2021-02-17 04:28:20|4709.3|4703.3|4708.6|4702.6|4709.3|4703.3|4708.6|4702.6|0
1613536110000|2021-02-17 04:28:30|4708.8|4702.8|4709.3|4703.3|4709.3|4703.3|4708.8|4702.8|0
1613536130000|2021-02-17 04:28:50|4709.5|4703.5|4710|4704|4710|4704|4709.5|4703.5|0
1613536150000|2021-02-17 04:29:10|4709.6|4703.6|4710|4704|4710.3|4704.3|4709.6|4703.6|0
1613536180000|2021-02-17 04:29:40|4710.5|4704.5|4711|4705|4711|4705|4710.5|4704.5|0
1613536190000|2021-02-17 04:29:50|4711.3|4705.3|4711|4705|4711.3|4705.3|4711|4705|0
1613536230000|2021-02-17 04:30:30|4711.3|4705.3|4710.3|4704.3|4711.3|4705.3|4710|4704|2
1613536240000|2021-02-17 04:30:40|4710|4704|4710|4704|4710|4704|4710|4704|0
1613536250000|2021-02-17 04:30:50|4711|4705|4710.8|4704.8|4711|4705|4710.8|4704.8|0
1613536260000|2021-02-17 04:31:00|4710.3|4704.3|4709.8|4703.8|4710.3|4704.3|4709.8|4703.8|0
1613536300000|2021-02-17 04:31:40|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|0
1613536320000|2021-02-17 04:32:00|4709.1|4703.1|4708.6|4702.6|4709.1|4703.1|4708.6|4702.6|0
1613536330000|2021-02-17 04:32:10|||||||||2
1613536370000|2021-02-17 04:32:50|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1613536380000|2021-02-17 04:33:00|4708.1|4702.1|4708.5|4702.5|4708.5|4702.5|4708.1|4702.1|2
1613536390000|2021-02-17 04:33:10|4708.8|4702.8|4707.1|4701.1|4708.8|4702.8|4707.1|4701.1|3
1613536400000|2021-02-17 04:33:20|4706.8|4700.8|4707.6|4701.6|4707.6|4701.6|4706.8|4700.8|1
1613536450000|2021-02-17 04:34:10|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|0
1613536470000|2021-02-17 04:34:30|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|2
1613536480000|2021-02-17 04:34:40|4707.6|4701.6|4707.1|4701.1|4707.8|4701.8|4707.1|4701.1|0
1613536490000|2021-02-17 04:34:50|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613536500000|2021-02-17 04:35:00|4707.1|4701.1|4707.6|4701.6|4707.6|4701.6|4706.3|4700.3|2
1613536530000|2021-02-17 04:35:30|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|0
1613536540000|2021-02-17 04:35:40|4707.3|4701.3|4707.6|4701.6|4707.6|4701.6|4707.1|4701.1|0
1613536570000|2021-02-17 04:36:10|4707.8|4701.8|4707.6|4701.6|4708.1|4702.1|4707.6|4701.6|0
1613536620000|2021-02-17 04:37:00|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1613536630000|2021-02-17 04:37:10|4708.1|4702.1|4707.8|4701.8|4708.6|4702.6|4707.8|4701.8|2
1613536650000|2021-02-17 04:37:30|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|0
1613536660000|2021-02-17 04:37:40|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|0
1613536670000|2021-02-17 04:37:50|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4
1613536690000|2021-02-17 04:38:10|4708.1|4702.1|4708.3|4702.3|4708.3|4702.3|4708.1|4702.1|1
1613536710000|2021-02-17 04:38:30|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1613536720000|2021-02-17 04:38:40|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1613536740000|2021-02-17 04:39:00|4708.5|4702.5|4707.6|4701.6|4708.5|4702.5|4707.6|4701.6|8
1613536890000|2021-02-17 04:41:30|4707.8|4701.8|4708.6|4702.6|4708.6|4702.6|4707.8|4701.8|0
1613536920000|2021-02-17 04:42:00|4708.9|4702.9|4708.6|4702.6|4708.9|4702.9|4708.6|4702.6|0
1613536930000|2021-02-17 04:42:10|4708.8|4702.8|4708.6|4702.6|4708.8|4702.8|4708.6|4702.6|4
1613536940000|2021-02-17 04:42:20|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1613536960000|2021-02-17 04:42:40|4709.1|4703.1|4709.6|4703.6|4710.1|4704.1|4709.1|4703.1|39
1613536970000|2021-02-17 04:42:50|4710.1|4704.1|4709.6|4703.6|4710.1|4704.1|4709.6|4703.6|2
1613537040000|2021-02-17 04:44:00|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|0
1613537050000|2021-02-17 04:44:10|||||||||2
1613537060000|2021-02-17 04:44:20|4709.6|4703.6|4707.9|4701.9|4709.6|4703.6|4707.9|4701.9|1
1613537070000|2021-02-17 04:44:30|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|0
1613537110000|2021-02-17 04:45:10|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1613537120000|2021-02-17 04:45:20|4708.1|4702.1|4708.3|4702.3|4708.3|4702.3|4708.1|4702.1|0
1613537220000|2021-02-17 04:47:00|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|1
1613537230000|2021-02-17 04:47:10|4707.3|4701.3|4707.8|4701.8|4707.9|4701.9|4707.3|4701.3|3
1613537260000|2021-02-17 04:47:40|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.3|4701.3|0
1613537280000|2021-02-17 04:48:00|4707.1|4701.1|4707.6|4701.6|4707.6|4701.6|4707.1|4701.1|0
1613537290000|2021-02-17 04:48:10|4707.3|4701.3|4707.1|4701.1|4707.3|4701.3|4707.1|4701.1|0
1613537300000|2021-02-17 04:48:20|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|2
1613537320000|2021-02-17 04:48:40|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613537330000|2021-02-17 04:48:50|4706.5|4700.5|4706.8|4700.8|4706.8|4700.8|4706.3|4700.3|1
1613537340000|2021-02-17 04:49:00|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613537360000|2021-02-17 04:49:20|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1613537390000|2021-02-17 04:49:50|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613537440000|2021-02-17 04:50:40|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1613537460000|2021-02-17 04:51:00|4706.1|4700.1|4705.3|4699.3|4706.1|4700.1|4705.3|4699.3|1
1613537490000|2021-02-17 04:51:30|4705.1|4699.1|4705.3|4699.3|4705.3|4699.3|4705.1|4699.1|0
1613537530000|2021-02-17 04:52:10|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|2
1613537560000|2021-02-17 04:52:40|4705.4|4699.4|4705.1|4699.1|4705.4|4699.4|4705.1|4699.1|4
1613537570000|2021-02-17 04:52:50|4705.4|4699.4|4705.6|4699.6|4705.6|4699.6|4705.4|4699.4|3
1613537610000|2021-02-17 04:53:30|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1613537670000|2021-02-17 04:54:30|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|3
1613537700000|2021-02-17 04:55:00|4704.4|4698.4|4703.1|4697.1|4704.4|4698.4|4703.1|4697.1|10
1613537710000|2021-02-17 04:55:10|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|2
1613537730000|2021-02-17 04:55:30|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|0
1613537760000|2021-02-17 04:56:00|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|0
1613537780000|2021-02-17 04:56:20|4704.1|4698.1|4703.6|4697.6|4704.1|4698.1|4703.6|4697.6|0
1613537790000|2021-02-17 04:56:30|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1613537830000|2021-02-17 04:57:10|4704|4698|4703.8|4697.8|4704|4698|4703.8|4697.8|2
1613537840000|2021-02-17 04:57:20|4703.5|4697.5|4703.3|4697.3|4703.5|4697.5|4703.3|4697.3|1
1613537850000|2021-02-17 04:57:30|4703.1|4697.1|4703.3|4697.3|4703.3|4697.3|4703.1|4697.1|0
1613537860000|2021-02-17 04:57:40|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|0
1613537930000|2021-02-17 04:58:50|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|3
1613537940000|2021-02-17 04:59:00|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|0
1613537980000|2021-02-17 04:59:40|4703.4|4697.4|4703.1|4697.1|4703.4|4697.4|4703.1|4697.1|0
1613538000000|2021-02-17 05:00:00|4703.6|4697.6|4703.1|4697.1|4703.6|4697.6|4703.1|4697.1|1
1613538010000|2021-02-17 05:00:10|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|0
1613538040000|2021-02-17 05:00:40|4702.8|4696.8|4702.6|4696.6|4703.1|4697.1|4702.6|4696.6|0
1613538050000|2021-02-17 05:00:50|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|0
1613538060000|2021-02-17 05:01:00|4702.9|4696.9|4702.6|4696.6|4702.9|4696.9|4702.6|4696.6|0
1613538080000|2021-02-17 05:01:20|4702.8|4696.8|4703.1|4697.1|4703.1|4697.1|4702.8|4696.8|0
1613538090000|2021-02-17 05:01:30|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1613538100000|2021-02-17 05:01:40|4703.8|4697.8|4705.3|4699.3|4705.3|4699.3|4703.8|4697.8|10
1613538110000|2021-02-17 05:01:50|4705.5|4699.5|4704.8|4698.8|4705.5|4699.5|4704.8|4698.8|1
1613538120000|2021-02-17 05:02:00|4706.3|4700.3|4705.8|4699.8|4706.3|4700.3|4705.8|4699.8|8
1613538130000|2021-02-17 05:02:10|4706.3|4700.3|4706.5|4700.5|4706.5|4700.5|4706.3|4700.3|2
1613538140000|2021-02-17 05:02:20|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613538150000|2021-02-17 05:02:30|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1613538170000|2021-02-17 05:02:50|4706.6|4700.6|4706.8|4700.8|4707.1|4701.1|4706.6|4700.6|10
1613538180000|2021-02-17 05:03:00|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4706.6|4700.6|1
1613538190000|2021-02-17 05:03:10|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4
1613538210000|2021-02-17 05:03:30|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.6|4700.6|0
1613538220000|2021-02-17 05:03:40|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4706.6|4700.6|0
1613538230000|2021-02-17 05:03:50|4706.8|4700.8|4707.1|4701.1|4707.1|4701.1|4706.8|4700.8|1
1613538250000|2021-02-17 05:04:10|4706.8|4700.8|4706.3|4700.3|4706.8|4700.8|4706.3|4700.3|1
1613538260000|2021-02-17 05:04:20|4706.6|4700.6|4706.3|4700.3|4706.6|4700.6|4706.3|4700.3|0
1613538270000|2021-02-17 05:04:30|4706.6|4700.6|4707.1|4701.1|4707.1|4701.1|4706.6|4700.6|0
1613538280000|2021-02-17 05:04:40|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613538310000|2021-02-17 05:05:10|4706.5|4700.5|4706.1|4700.1|4706.5|4700.5|4706.1|4700.1|8
1613538340000|2021-02-17 05:05:40|4706.8|4700.8|4707.1|4701.1|4707.1|4701.1|4706.8|4700.8|0
1613538360000|2021-02-17 05:06:00|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613538380000|2021-02-17 05:06:20|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|3
1613538390000|2021-02-17 05:06:30|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|0
1613538400000|2021-02-17 05:06:40|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1613538420000|2021-02-17 05:07:00|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613538440000|2021-02-17 05:07:20|4706.1|4700.1|4706.3|4700.3|4706.3|4700.3|4706.1|4700.1|0
1613538450000|2021-02-17 05:07:30|4706.6|4700.6|4706.3|4700.3|4706.6|4700.6|4706.3|4700.3|0
1613538470000|2021-02-17 05:07:50|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613538540000|2021-02-17 05:09:00|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613538590000|2021-02-17 05:09:50|4705.9|4699.9|4704.6|4698.6|4705.9|4699.9|4704.6|4698.6|0
1613538600000|2021-02-17 05:10:00|4704.1|4698.1|4704.6|4698.6|4704.6|4698.6|4704.1|4698.1|0
1613538650000|2021-02-17 05:10:50|4704.4|4698.4|4704.1|4698.1|4704.4|4698.4|4704.1|4698.1|0
1613538660000|2021-02-17 05:11:00|4705.1|4699.1|4704.6|4698.6|4705.1|4699.1|4704.6|4698.6|0
1613538720000|2021-02-17 05:12:00|4704.3|4698.3|4704.1|4698.1|4704.3|4698.3|4704.1|4698.1|0
1613538750000|2021-02-17 05:12:30|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|0
1613538810000|2021-02-17 05:13:30|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1613538830000|2021-02-17 05:13:50|4704.9|4698.9|4704.6|4698.6|4704.9|4698.9|4704.6|4698.6|10
1613538840000|2021-02-17 05:14:00|4705.3|4699.3|4705.1|4699.1|4705.3|4699.3|4705.1|4699.1|10
1613538850000|2021-02-17 05:14:10|4704.8|4698.8|4704.6|4698.6|4704.8|4698.8|4704.6|4698.6|0
1613538880000|2021-02-17 05:14:40|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1613538980000|2021-02-17 05:16:20|4704.1|4698.1|4704.3|4698.3|4704.4|4698.4|4704.1|4698.1|0
1613538990000|2021-02-17 05:16:30|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|0
1613539010000|2021-02-17 05:16:50|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|3
1613539030000|2021-02-17 05:17:10|4704.6|4698.6|4704.8|4698.8|4704.8|4698.8|4704.6|4698.6|2
1613539040000|2021-02-17 05:17:20|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1613539090000|2021-02-17 05:18:10|4704.6|4698.6|4704.8|4698.8|4704.8|4698.8|4704.6|4698.6|0
1613539100000|2021-02-17 05:18:20|4704.6|4698.6|4704.1|4698.1|4704.6|4698.6|4704.1|4698.1|0
1613539120000|2021-02-17 05:18:40|4704.6|4698.6|4704.8|4698.8|4704.8|4698.8|4704.6|4698.6|0
1613539140000|2021-02-17 05:19:00|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1613539180000|2021-02-17 05:19:40|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|0
1613539200000|2021-02-17 05:20:00|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613539220000|2021-02-17 05:20:20|4706.2|4700.2|4706.8|4700.8|4707.1|4701.1|4706.2|4700.2|5
1613539270000|2021-02-17 05:21:10|4705.8|4699.8|4705.8|4699.8|4706.6|4700.6|4705.8|4699.8|4
1613539280000|2021-02-17 05:21:20|4706|4700|4706.8|4700.8|4706.8|4700.8|4705.8|4699.8|0
1613539290000|2021-02-17 05:21:30|4706.2|4700.2|4705.8|4699.8|4706.2|4700.2|4705.8|4699.8|0
1613539300000|2021-02-17 05:21:40|4706.4|4700.4|4706.8|4700.8|4706.8|4700.8|4706.4|4700.4|0
1613539310000|2021-02-17 05:21:50|4705.8|4699.8|4705.8|4699.8|4706.6|4700.6|4705.8|4699.8|1
1613539320000|2021-02-17 05:22:00|4706.3|4700.3|4706.6|4700.6|4706.8|4700.8|4706.3|4700.3|0
1613539340000|2021-02-17 05:22:20|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4706.6|4700.6|1
1613539350000|2021-02-17 05:22:30|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613539380000|2021-02-17 05:23:00|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4
1613539410000|2021-02-17 05:23:30|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613539420000|2021-02-17 05:23:40|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|3
1613539480000|2021-02-17 05:24:40|4706.4|4700.4|4705.8|4699.8|4706.4|4700.4|4705.8|4699.8|0
1613539490000|2021-02-17 05:24:50|4706.4|4700.4|4706.8|4700.8|4706.8|4700.8|4706.4|4700.4|1
1613539500000|2021-02-17 05:25:00|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613539520000|2021-02-17 05:25:20|4707.3|4701.3|4707.6|4701.6|4707.6|4701.6|4707.3|4701.3|0
1613539530000|2021-02-17 05:25:30|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1613539540000|2021-02-17 05:25:40|4707.6|4701.6|4707.8|4701.8|4707.8|4701.8|4707.6|4701.6|0
1613539570000|2021-02-17 05:26:10|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|0
1613539580000|2021-02-17 05:26:20|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1613539620000|2021-02-17 05:27:00|4707.5|4701.5|4706.5|4700.5|4707.5|4701.5|4706.5|4700.5|1
1613539630000|2021-02-17 05:27:10|4706.3|4700.3|4705.8|4699.8|4706.3|4700.3|4705.8|4699.8|3
1613539640000|2021-02-17 05:27:20|4705.3|4699.3|4704.8|4698.8|4705.3|4699.3|4704.8|4698.8|7
1613539680000|2021-02-17 05:28:00|4705|4699|4704.8|4698.8|4705|4699|4704.8|4698.8|0
1613539710000|2021-02-17 05:28:30|4705|4699|4705.6|4699.6|4705.6|4699.6|4705|4699|0
1613539720000|2021-02-17 05:28:40|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613539760000|2021-02-17 05:29:20|4705.6|4699.6|4705.3|4699.3|4705.6|4699.6|4705.3|4699.3|0
1613539770000|2021-02-17 05:29:30|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613539780000|2021-02-17 05:29:40|4705.6|4699.6|4704.8|4698.8|4705.6|4699.6|4704.8|4698.8|0
1613539790000|2021-02-17 05:29:50|4705|4699|4704.8|4698.8|4705|4699|4704.8|4698.8|0
1613539910000|2021-02-17 05:31:50|4705.1|4699.1|4704.5|4698.5|4705.3|4699.3|4704.5|4698.5|5
1613539920000|2021-02-17 05:32:00|4705.8|4699.8|4705.8|4699.8|4706.1|4700.1|4705.8|4699.8|11
1613539930000|2021-02-17 05:32:10|4704.8|4698.8|4704.6|4698.6|4704.8|4698.8|4704.6|4698.6|4
1613539960000|2021-02-17 05:32:40|4704.8|4698.8|4705.5|4699.5|4706|4700|4704.8|4698.8|2
1613539980000|2021-02-17 05:33:00|4706.1|4700.1|4706.8|4700.8|4706.8|4700.8|4705.6|4699.6|7
1613539990000|2021-02-17 05:33:10|4707|4701|4706.8|4700.8|4707|4701|4706.8|4700.8|0
1613540020000|2021-02-17 05:33:40|4707|4701|4707.3|4701.3|4707.3|4701.3|4707|4701|0
1613540030000|2021-02-17 05:33:50|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613540040000|2021-02-17 05:34:00|4707.3|4701.3|4706.5|4700.5|4707.3|4701.3|4706.5|4700.5|6
1613540050000|2021-02-17 05:34:10|4706|4700|4706|4700|4706|4700|4706|4700|0
1613540070000|2021-02-17 05:34:30|4706.3|4700.3|4706|4700|4706.3|4700.3|4706|4700|0
1613540160000|2021-02-17 05:36:00|4705.5|4699.5|4705|4699|4705.8|4699.8|4704.8|4698.8|6
1613540170000|2021-02-17 05:36:10|4705.2|4699.2|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|0
1613540220000|2021-02-17 05:37:00|4705.5|4699.5|4705.7|4699.7|4705.7|4699.7|4705.5|4699.5|0
1613540230000|2021-02-17 05:37:10|4705.5|4699.5|4705.2|4699.2|4705.5|4699.5|4705.2|4699.2|0
1613540250000|2021-02-17 05:37:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1613540280000|2021-02-17 05:38:00|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|3
1613540290000|2021-02-17 05:38:10|4706|4700|4706|4700|4706|4700|4706|4700|0
1613540320000|2021-02-17 05:38:40|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613540330000|2021-02-17 05:38:50|4706.1|4700.1|4706.3|4700.3|4706.3|4700.3|4706.1|4700.1|0
1613540340000|2021-02-17 05:39:00|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613540350000|2021-02-17 05:39:10|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|1
1613540390000|2021-02-17 05:39:50|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613540410000|2021-02-17 05:40:10|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613540490000|2021-02-17 05:41:30|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|1
1613540500000|2021-02-17 05:41:40|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613540520000|2021-02-17 05:42:00|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1613540540000|2021-02-17 05:42:20|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613540550000|2021-02-17 05:42:30|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1613540570000|2021-02-17 05:42:50|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613540590000|2021-02-17 05:43:10|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613540600000|2021-02-17 05:43:20|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1613540610000|2021-02-17 05:43:30|4706.5|4700.5|4706.3|4700.3|4706.5|4700.5|4706.3|4700.3|1
1613540680000|2021-02-17 05:44:40|4706.5|4700.5|4706.6|4700.6|4706.6|4700.6|4706.5|4700.5|3
1613540700000|2021-02-17 05:45:00|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613540740000|2021-02-17 05:45:40|4705.8|4699.8|4705.3|4699.3|4705.8|4699.8|4705.1|4699.1|2
1613540750000|2021-02-17 05:45:50|4705|4699|4705.3|4699.3|4705.3|4699.3|4704.6|4698.6|0
1613540800000|2021-02-17 05:46:40|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613540810000|2021-02-17 05:46:50|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|0
1613540820000|2021-02-17 05:47:00|4705|4699|4704.6|4698.6|4705|4699|4704.6|4698.6|2
1613540830000|2021-02-17 05:47:10|4704.8|4698.8|4705.3|4699.3|4705.3|4699.3|4704.8|4698.8|3
1613540840000|2021-02-17 05:47:20|4706|4700|4706.3|4700.3|4706.3|4700.3|4706|4700|0
1613540860000|2021-02-17 05:47:40|4706|4700|4706|4700|4706|4700|4706|4700|0
1613540870000|2021-02-17 05:47:50|4705.3|4699.3|4704.8|4698.8|4705.3|4699.3|4704.8|4698.8|0
1613540890000|2021-02-17 05:48:10|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|2
1613540920000|2021-02-17 05:48:40|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|0
1613540930000|2021-02-17 05:48:50|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|1
1613540940000|2021-02-17 05:49:00|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|0
1613540960000|2021-02-17 05:49:20|||||||||3
1613541060000|2021-02-17 05:51:00|4705|4699|4705|4699|4705|4699|4705|4699|1
1613541070000|2021-02-17 05:51:10|4705.3|4699.3|4706|4700|4706|4700|4705|4699|3
1613541080000|2021-02-17 05:51:20|4706.3|4700.3|4705.6|4699.6|4706.3|4700.3|4705.6|4699.6|0
1613541090000|2021-02-17 05:51:30|4705.3|4699.3|4705.8|4699.8|4705.8|4699.8|4705.3|4699.3|0
1613541100000|2021-02-17 05:51:40|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.3|4699.3|0
1613541110000|2021-02-17 05:51:50|4706.3|4700.3|4705.6|4699.6|4706.3|4700.3|4705.6|4699.6|0
1613541120000|2021-02-17 05:52:00|4705.8|4699.8|4705.6|4699.6|4705.8|4699.8|4705.6|4699.6|0
1613541130000|2021-02-17 05:52:10|4705.8|4699.8|4706.3|4700.3|4706.3|4700.3|4705.8|4699.8|0
1613541150000|2021-02-17 05:52:30|4706|4700|4705.3|4699.3|4706|4700|4705.3|4699.3|0
1613541200000|2021-02-17 05:53:20|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.6|4699.6|0
1613541250000|2021-02-17 05:54:10|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|16
1613541260000|2021-02-17 05:54:20|||||||||1
1613541290000|2021-02-17 05:54:50|4705.1|4699.1|4706|4700|4706|4700|4705.1|4699.1|7
1613541350000|2021-02-17 05:55:50|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613541360000|2021-02-17 05:56:00|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|1
1613541370000|2021-02-17 05:56:10|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613541400000|2021-02-17 05:56:40|4706.8|4700.8|4706.6|4700.6|4707|4701|4706.6|4700.6|2
1613541420000|2021-02-17 05:57:00|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1613541430000|2021-02-17 05:57:10|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613541480000|2021-02-17 05:58:00|4705.7|4699.7|4704.7|4698.7|4705.7|4699.7|4704.7|4698.7|2
1613541510000|2021-02-17 05:58:30|4705.5|4699.5|4705.7|4699.7|4705.7|4699.7|4705.5|4699.5|0
1613541540000|2021-02-17 05:59:00|4704.7|4698.7|4705.5|4699.5|4705.5|4699.5|4704.7|4698.7|1
1613541550000|2021-02-17 05:59:10|4705.2|4699.2|4705.5|4699.5|4705.5|4699.5|4705.2|4699.2|1
1613541560000|2021-02-17 05:59:20|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|0
1613541570000|2021-02-17 05:59:30|4705.5|4699.5|4706.5|4700.5|4706.5|4700.5|4705.5|4699.5|6
1613541580000|2021-02-17 05:59:40|4706|4700|4706|4700|4706.5|4700.5|4705.7|4699.7|5
1613541590000|2021-02-17 05:59:50|4705.7|4699.7|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|0
1613541600000|2021-02-17 06:00:00|4706.4|4700.4|4706.2|4700.2|4706.7|4700.7|4706|4700|2
1613541610000|2021-02-17 06:00:10|4706.5|4700.5|4705.5|4699.5|4706.5|4700.5|4705.5|4699.5|0
1613541630000|2021-02-17 06:00:30|4705.7|4699.7|4706|4700|4706|4700|4705.7|4699.7|0
1613541650000|2021-02-17 06:00:50|4706.4|4700.4|4707|4701|4707|4701|4706.4|4700.4|11
1613541670000|2021-02-17 06:01:10|4707.6|4701.6|4707.5|4701.5|4707.7|4701.7|4707.5|4701.5|3
1613541690000|2021-02-17 06:01:30|4707.3|4701.3|4706.5|4700.5|4707.3|4701.3|4706.5|4700.5|1
1613541730000|2021-02-17 06:02:10|4707|4701|4707|4701|4707|4701|4707|4701|3
1613541770000|2021-02-17 06:02:50|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|1
1613541780000|2021-02-17 06:03:00|4706.3|4700.3|4706|4700|4706.3|4700.3|4706|4700|10
1613541830000|2021-02-17 06:03:50|4707|4701|4706.5|4700.5|4707|4701|4706.5|4700.5|4
1613541840000|2021-02-17 06:04:00|4707|4701|4706|4700|4707|4701|4706|4700|0
1613541900000|2021-02-17 06:05:00|4706.6|4700.6|4707.2|4701.2|4707.2|4701.2|4706.6|4700.6|4
1613541910000|2021-02-17 06:05:10|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1613541940000|2021-02-17 06:05:40|4706.5|4700.5|4706.2|4700.2|4706.5|4700.5|4706.2|4700.2|2
1613541950000|2021-02-17 06:05:50|4706|4700|4706.5|4700.5|4706.5|4700.5|4706|4700|2
1613541960000|2021-02-17 06:06:00|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613541970000|2021-02-17 06:06:10|4706.5|4700.5|4707|4701|4707|4701|4706.5|4700.5|0
1613542010000|2021-02-17 06:06:50|4706.5|4700.5|4707|4701|4707|4701|4706.5|4700.5|2
1613542020000|2021-02-17 06:07:00|4706.8|4700.8|4706|4700|4706.8|4700.8|4706|4700|0
1613542030000|2021-02-17 06:07:10|4705.6|4699.6|4704.5|4698.5|4705.6|4699.6|4704.5|4698.5|4
1613542040000|2021-02-17 06:07:20|4704.7|4698.7|4704.5|4698.5|4705|4699|4704.5|4698.5|6
1613542050000|2021-02-17 06:07:30|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|1
1613542080000|2021-02-17 06:08:00|4704.2|4698.2|4704.5|4698.5|4704.5|4698.5|4704.2|4698.2|5
1613542100000|2021-02-17 06:08:20|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704|4698|0
1613542120000|2021-02-17 06:08:40|4704|4698|4704.2|4698.2|4704.2|4698.2|4704|4698|0
1613542130000|2021-02-17 06:08:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1613542150000|2021-02-17 06:09:10|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|0
1613542180000|2021-02-17 06:09:40|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1613542200000|2021-02-17 06:10:00|4706|4700|4706.5|4700.5|4706.7|4700.7|4706|4700|5
1613542210000|2021-02-17 06:10:10|4706.3|4700.3|4705.7|4699.7|4706.3|4700.3|4705.7|4699.7|0
1613542220000|2021-02-17 06:10:20|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613542240000|2021-02-17 06:10:40|4705.7|4699.7|4705.7|4699.7|4706|4700|4705.7|4699.7|0
1613542250000|2021-02-17 06:10:50|4706|4700|4706|4700|4706|4700|4706|4700|0
1613542260000|2021-02-17 06:11:00|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613542270000|2021-02-17 06:11:10|4706|4700|4706|4700|4706|4700|4706|4700|0
1613542320000|2021-02-17 06:12:00|4707|4701|4706.7|4700.7|4707|4701|4706.7|4700.7|2
1613542330000|2021-02-17 06:12:10|4707.5|4701.5|4707.5|4701.5|4707.7|4701.7|4707.5|4701.5|4
1613542340000|2021-02-17 06:12:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1613542360000|2021-02-17 06:12:40|4708|4702|4706.2|4700.2|4708|4702|4706.2|4700.2|5
1613542370000|2021-02-17 06:12:50|4706|4700|4706.7|4700.7|4706.7|4700.7|4706|4700|3
1613542390000|2021-02-17 06:13:10|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1613542420000|2021-02-17 06:13:40|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613542430000|2021-02-17 06:13:50|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.4|4699.4|0
1613542440000|2021-02-17 06:14:00|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613542450000|2021-02-17 06:14:10|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613542460000|2021-02-17 06:14:20|4706.2|4700.2|4706.2|4700.2|4706.5|4700.5|4706.2|4700.2|0
1613542480000|2021-02-17 06:14:40|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1613542490000|2021-02-17 06:14:50|4705.2|4699.2|4704.7|4698.7|4705.2|4699.2|4704.7|4698.7|0
1613542500000|2021-02-17 06:15:00|4706.2|4700.2|4705.7|4699.7|4706.4|4700.4|4705.7|4699.7|2
1613542510000|2021-02-17 06:15:10|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|2
1613542520000|2021-02-17 06:15:20|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|0
1613542530000|2021-02-17 06:15:30|4707.2|4701.2|4705.9|4699.9|4707.2|4701.2|4705.9|4699.9|1
1613542560000|2021-02-17 06:16:00|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|0
1613542590000|2021-02-17 06:16:30|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1613542610000|2021-02-17 06:16:50|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613542620000|2021-02-17 06:17:00|4705.2|4699.2|4704.7|4698.7|4705.2|4699.2|4704.7|4698.7|0
1613542630000|2021-02-17 06:17:10|4705|4699|4705.9|4699.9|4705.9|4699.9|4705|4699|2
1613542640000|2021-02-17 06:17:20|4705.5|4699.5|4705.9|4699.9|4705.9|4699.9|4705.5|4699.5|0
1613542670000|2021-02-17 06:17:50|4705.5|4699.5|4705.2|4699.2|4705.5|4699.5|4705.2|4699.2|0
1613542680000|2021-02-17 06:18:00|||||||||3
1613542690000|2021-02-17 06:18:10|4705|4699|4705.2|4699.2|4705.7|4699.7|4705|4699|2
1613542710000|2021-02-17 06:18:30|4705.5|4699.5|4705.5|4699.5|4705.7|4699.7|4705.5|4699.5|0
1613542720000|2021-02-17 06:18:40|4705|4699|4705|4699|4705|4699|4705|4699|0
1613542740000|2021-02-17 06:19:00|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1613542760000|2021-02-17 06:19:20|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613542770000|2021-02-17 06:19:30|4705.7|4699.7|4706|4700|4706|4700|4705.7|4699.7|0
1613542780000|2021-02-17 06:19:40|4705.7|4699.7|4705.5|4699.5|4705.7|4699.7|4705.5|4699.5|0
1613542830000|2021-02-17 06:20:30|4706|4700|4706.5|4700.5|4706.5|4700.5|4706|4700|0
1613542870000|2021-02-17 06:21:10|4707|4701|4707|4701|4707|4701|4707|4701|0
1613542880000|2021-02-17 06:21:20|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1613542890000|2021-02-17 06:21:30|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1613542900000|2021-02-17 06:21:40|4707|4701|4707|4701|4707|4701|4707|4701|0
1613542920000|2021-02-17 06:22:00|4707.2|4701.2|4707.5|4701.5|4707.5|4701.5|4707.2|4701.2|2
1613542940000|2021-02-17 06:22:20|4707|4701|4707.7|4701.7|4707.7|4701.7|4707|4701|0
1613542950000|2021-02-17 06:22:30|4707.5|4701.5|4707.7|4701.7|4707.7|4701.7|4707.5|4701.5|0
1613542970000|2021-02-17 06:22:50|4708|4702|4707.7|4701.7|4708|4702|4707.7|4701.7|3
1613543030000|2021-02-17 06:23:50|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1613543050000|2021-02-17 06:24:10|4706.8|4700.8|4706.5|4700.5|4706.8|4700.8|4706|4700|0
1613543090000|2021-02-17 06:24:50|4707|4701|4707|4701|4707|4701|4707|4701|0
1613543110000|2021-02-17 06:25:10|4707.2|4701.2|4707.5|4701.5|4707.5|4701.5|4707.2|4701.2|0
1613543140000|2021-02-17 06:25:40|4707.7|4701.7|4708|4702|4708|4702|4707.7|4701.7|0
1613543150000|2021-02-17 06:25:50|4707|4701|4707|4701|4707|4701|4707|4701|5
1613543180000|2021-02-17 06:26:20|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1613543280000|2021-02-17 06:28:00|4707.5|4701.5|4706.5|4700.5|4707.5|4701.5|4706.5|4700.5|4
1613543310000|2021-02-17 06:28:30|4706.7|4700.7|4707.7|4701.7|4707.7|4701.7|4706.7|4700.7|0
1613543320000|2021-02-17 06:28:40|4708|4702|4708|4702|4708|4702|4708|4702|1
1613543340000|2021-02-17 06:29:00|4707.7|4701.7|4707.5|4701.5|4707.7|4701.7|4707.5|4701.5|0
1613543350000|2021-02-17 06:29:10|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1613543380000|2021-02-17 06:29:40|4709.5|4703.5|4709.5|4703.5|4709.7|4703.7|4709.5|4703.5|13
1613543390000|2021-02-17 06:29:50|4709.7|4703.7|4710.2|4704.2|4710.2|4704.2|4709.7|4703.7|0
1613543400000|2021-02-17 06:30:00|4711.2|4705.2|4710.5|4704.5|4711.2|4705.2|4710.5|4704.5|0
1613543410000|2021-02-17 06:30:10|4710.2|4704.2|4710.5|4704.5|4710.5|4704.5|4710.2|4704.2|0
1613543430000|2021-02-17 06:30:30|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1613543440000|2021-02-17 06:30:40|4711.5|4705.5|4712.5|4706.5|4712.5|4706.5|4711.5|4705.5|1
1613543450000|2021-02-17 06:30:50|4712.2|4706.2|4712.5|4706.5|4713|4707|4712.2|4706.2|3
1613543460000|2021-02-17 06:31:00|4712.7|4706.7|4712.5|4706.5|4712.7|4706.7|4712.5|4706.5|1
1613543490000|2021-02-17 06:31:30|4712.2|4706.2|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|0
1613543500000|2021-02-17 06:31:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613543510000|2021-02-17 06:31:50|4712|4706|4712.2|4706.2|4712.2|4706.2|4711.5|4705.5|0
1613543520000|2021-02-17 06:32:00|4712.7|4706.7|4713|4707|4713|4707|4712.7|4706.7|0
1613543570000|2021-02-17 06:32:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4
1613543600000|2021-02-17 06:33:20|4712|4706|4712|4706|4712|4706|4712|4706|0
1613543610000|2021-02-17 06:33:30|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613543620000|2021-02-17 06:33:40|4712|4706|4712.7|4706.7|4712.7|4706.7|4712|4706|4
1613543640000|2021-02-17 06:34:00|4712.4|4706.4|4712.7|4706.7|4712.7|4706.7|4712.4|4706.4|9
1613543650000|2021-02-17 06:34:10|4713.2|4707.2|4714.7|4708.7|4714.7|4708.7|4713.2|4707.2|14
1613543660000|2021-02-17 06:34:20|4714.5|4708.5|4715.2|4709.2|4715.2|4709.2|4714.5|4708.5|0
1613543690000|2021-02-17 06:34:50|4715.5|4709.5|4715.2|4709.2|4715.5|4709.5|4715.2|4709.2|0
1613543700000|2021-02-17 06:35:00|4715.4|4709.4|4715.5|4709.5|4715.5|4709.5|4715.4|4709.4|0
1613543720000|2021-02-17 06:35:20|4716|4710|4715.5|4709.5|4716|4710|4715.5|4709.5|0
1613543730000|2021-02-17 06:35:30|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|3
1613543740000|2021-02-17 06:35:40|4715.9|4709.9|4717|4711|4717|4711|4715.9|4709.9|0
1613543750000|2021-02-17 06:35:50|4716.7|4710.7|4715.2|4709.2|4716.7|4710.7|4715.2|4709.2|16
1613543830000|2021-02-17 06:37:10|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613543840000|2021-02-17 06:37:20|4715|4709|4715.2|4709.2|4715.2|4709.2|4715|4709|0
1613543850000|2021-02-17 06:37:30|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613543890000|2021-02-17 06:38:10|4714.4|4708.4|4714.7|4708.7|4715.2|4709.2|4714.4|4708.4|0
1613543900000|2021-02-17 06:38:20|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1613543910000|2021-02-17 06:38:30|4715.2|4709.2|4714.9|4708.9|4715.2|4709.2|4714.9|4708.9|3
1613543920000|2021-02-17 06:38:40|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|16
1613543960000|2021-02-17 06:39:20|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|6
1613543970000|2021-02-17 06:39:30|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|9
1613543990000|2021-02-17 06:39:50|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|0
1613544020000|2021-02-17 06:40:20|4713.7|4707.7|4713.7|4707.7|4713.9|4707.9|4713.7|4707.7|3
1613544030000|2021-02-17 06:40:30|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1613544040000|2021-02-17 06:40:40|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613544060000|2021-02-17 06:41:00|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613544080000|2021-02-17 06:41:20|4714.4|4708.4|4714.7|4708.7|4714.7|4708.7|4714.4|4708.4|0
1613544090000|2021-02-17 06:41:30|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1613544100000|2021-02-17 06:41:40|4714|4708|4714.2|4708.2|4714.2|4708.2|4714|4708|0
1613544110000|2021-02-17 06:41:50|4714.4|4708.4|4714.9|4708.9|4715.2|4709.2|4714.4|4708.4|1
1613544120000|2021-02-17 06:42:00|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613544130000|2021-02-17 06:42:10|4715.4|4709.4|4715.7|4709.7|4715.7|4709.7|4715.4|4709.4|1
1613544140000|2021-02-17 06:42:20|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|1
1613544150000|2021-02-17 06:42:30|4714.7|4708.7|4714.9|4708.9|4714.9|4708.9|4714.7|4708.7|0
1613544160000|2021-02-17 06:42:40|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613544170000|2021-02-17 06:42:50|4717.6|4711.6|4716.9|4710.9|4717.6|4711.6|4716.9|4710.9|8
1613544180000|2021-02-17 06:43:00|4716.7|4710.7|4715.6|4709.6|4716.7|4710.7|4715.6|4709.6|18
1613544240000|2021-02-17 06:44:00|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|5
1613544260000|2021-02-17 06:44:20|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1613544270000|2021-02-17 06:44:30|4714.6|4708.6|4714.4|4708.4|4714.6|4708.6|4713.9|4707.9|0
1613544280000|2021-02-17 06:44:40|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|1
1613544290000|2021-02-17 06:44:50|4714.9|4708.9|4715.1|4709.1|4715.1|4709.1|4714.9|4708.9|2
1613544300000|2021-02-17 06:45:00|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|1
1613544310000|2021-02-17 06:45:10|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1613544320000|2021-02-17 06:45:20|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613544400000|2021-02-17 06:46:40|4713.7|4707.7|4712.9|4706.9|4713.7|4707.7|4712.9|4706.9|0
1613544410000|2021-02-17 06:46:50|4712.7|4706.7|4712.9|4706.9|4712.9|4706.9|4712.7|4706.7|1
1613544430000|2021-02-17 06:47:10|4713.2|4707.2|4712.9|4706.9|4713.2|4707.2|4712.9|4706.9|0
1613544450000|2021-02-17 06:47:30|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613544470000|2021-02-17 06:47:50|4712.9|4706.9|4713.6|4707.6|4713.6|4707.6|4712.9|4706.9|0
1613544490000|2021-02-17 06:48:10|4713.3|4707.3|4713.6|4707.6|4713.6|4707.6|4713.3|4707.3|0
1613544500000|2021-02-17 06:48:20|4713.4|4707.4|4712.3|4706.3|4713.4|4707.4|4712.3|4706.3|0
1613544510000|2021-02-17 06:48:30|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1613544530000|2021-02-17 06:48:50|4712.1|4706.1|4712.4|4706.4|4712.4|4706.4|4712.1|4706.1|0
1613544540000|2021-02-17 06:49:00|4712.1|4706.1|4712.4|4706.4|4712.4|4706.4|4711.9|4705.9|0
1613544550000|2021-02-17 06:49:10|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1613544620000|2021-02-17 06:50:20|4713.2|4707.2|4712.9|4706.9|4713.2|4707.2|4712.9|4706.9|0
1613544640000|2021-02-17 06:50:40|4712.7|4706.7|4713.1|4707.1|4713.1|4707.1|4712.7|4706.7|1
1613544650000|2021-02-17 06:50:50|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1613544660000|2021-02-17 06:51:00|4713.1|4707.1|4712.9|4706.9|4713.1|4707.1|4712.9|4706.9|0
1613544670000|2021-02-17 06:51:10|4713.1|4707.1|4712.9|4706.9|4713.1|4707.1|4712.9|4706.9|0
1613544700000|2021-02-17 06:51:40|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1613544710000|2021-02-17 06:51:50|4711.7|4705.7|4711.9|4705.9|4711.9|4705.9|4711.7|4705.7|0
1613544720000|2021-02-17 06:52:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1613544730000|2021-02-17 06:52:10|4712.9|4706.9|4710.1|4704.1|4712.9|4706.9|4710.1|4704.1|2
1613544740000|2021-02-17 06:52:20|4710.3|4704.3|4710.6|4704.6|4710.6|4704.6|4710.3|4704.3|1
1613544760000|2021-02-17 06:52:40|4712.4|4706.4|4712.7|4706.7|4712.7|4706.7|4712.4|4706.4|3
1613544780000|2021-02-17 06:53:00|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613544790000|2021-02-17 06:53:10|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1613544800000|2021-02-17 06:53:20|4712.4|4706.4|4711.9|4705.9|4712.4|4706.4|4711.9|4705.9|0
1613544820000|2021-02-17 06:53:40|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|2
1613544850000|2021-02-17 06:54:10|4711.4|4705.4|4710.9|4704.9|4711.4|4705.4|4710.9|4704.9|0
1613544860000|2021-02-17 06:54:20|||||||||30
1613544900000|2021-02-17 06:55:00|4710.7|4704.7|4709.9|4703.9|4710.7|4704.7|4709.9|4703.9|0
1613544910000|2021-02-17 06:55:10|4710.3|4704.3|4710.9|4704.9|4710.9|4704.9|4710.3|4704.3|0
1613544930000|2021-02-17 06:55:30|4711.1|4705.1|4710.9|4704.9|4711.6|4705.6|4710.9|4704.9|0
1613545130000|2021-02-17 06:58:50|4710.4|4704.4|4710.9|4704.9|4710.9|4704.9|4710.4|4704.4|1
1613545150000|2021-02-17 06:59:10|4712|4706|4710.9|4704.9|4712|4706|4710.9|4704.9|0
1613545170000|2021-02-17 06:59:30|||||||||1
1613545240000|2021-02-17 07:00:40|4709.9|4703.9|4710.4|4704.4|4710.4|4704.4|4709.9|4703.9|1
1613545260000|2021-02-17 07:01:00|4710.2|4704.2|4709.9|4703.9|4710.2|4704.2|4709.7|4703.7|1
1613545270000|2021-02-17 07:01:10|4710.2|4704.2|4709.9|4703.9|4710.2|4704.2|4709.9|4703.9|0
1613545330000|2021-02-17 07:02:10|4709.7|4703.7|4709.4|4703.4|4709.7|4703.7|4709.4|4703.4|0
1613545340000|2021-02-17 07:02:20|4709.1|4703.1|4708.9|4702.9|4709.4|4703.4|4708.9|4702.9|2
1613545370000|2021-02-17 07:02:50|4709.1|4703.1|4709.9|4703.9|4709.9|4703.9|4709.1|4703.1|0
1613545390000|2021-02-17 07:03:10|4710.4|4704.4|4710.9|4704.9|4711.4|4705.4|4710.4|4704.4|1
1613545400000|2021-02-17 07:03:20|4710.6|4704.6|4709.9|4703.9|4710.9|4704.9|4709.9|4703.9|0
1613545420000|2021-02-17 07:03:40|4710.4|4704.4|4710.6|4704.6|4710.6|4704.6|4710.4|4704.4|0
1613545440000|2021-02-17 07:04:00|4710.9|4704.9|4710.3|4704.3|4711.1|4705.1|4710.3|4704.3|3
1613545450000|2021-02-17 07:04:10|4710.1|4704.1|4709.6|4703.6|4710.1|4704.1|4709.6|4703.6|2
1613545460000|2021-02-17 07:04:20|4708.4|4702.4|4708.4|4702.4|4708.6|4702.6|4708.4|4702.4|3
1613545470000|2021-02-17 07:04:30|||||||||1
1613545480000|2021-02-17 07:04:40|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.6|4702.6|1
1613545490000|2021-02-17 07:04:50|4709.1|4703.1|4708.9|4702.9|4709.1|4703.1|4708.6|4702.6|0
1613545500000|2021-02-17 07:05:00|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1613545520000|2021-02-17 07:05:20|4708.2|4702.2|4707.9|4701.9|4708.2|4702.2|4707.9|4701.9|1
1613545560000|2021-02-17 07:06:00|4708.1|4702.1|4707.9|4701.9|4708.1|4702.1|4707.9|4701.9|0
1613545570000|2021-02-17 07:06:10|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|0
1613545580000|2021-02-17 07:06:20|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.6|4701.6|0
1613545590000|2021-02-17 07:06:30|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.1|4701.1|0
1613545600000|2021-02-17 07:06:40|4707.9|4701.9|4708.1|4702.1|4708.1|4702.1|4707.9|4701.9|1
1613545610000|2021-02-17 07:06:50|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.6|4701.6|1
1613545620000|2021-02-17 07:07:00|4707.5|4701.5|4707.9|4701.9|4707.9|4701.9|4707.1|4701.1|0
1613545640000|2021-02-17 07:07:20|4708.1|4702.1|4707.7|4701.7|4708.1|4702.1|4707.7|4701.7|0
1613545650000|2021-02-17 07:07:30|4707.9|4701.9|4707.2|4701.2|4707.9|4701.9|4707.2|4701.2|0
1613545660000|2021-02-17 07:07:40|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1613545680000|2021-02-17 07:08:00|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.1|4700.1|0
1613545690000|2021-02-17 07:08:10|4706.4|4700.4|4706.1|4700.1|4706.4|4700.4|4706.1|4700.1|0
1613545710000|2021-02-17 07:08:30|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1613545720000|2021-02-17 07:08:40|4706.1|4700.1|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|1
1613545740000|2021-02-17 07:09:00|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613545750000|2021-02-17 07:09:10|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|0
1613545760000|2021-02-17 07:09:20|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|0
1613545770000|2021-02-17 07:09:30|4705|4699|4705.2|4699.2|4705.2|4699.2|4705|4699|1
1613545780000|2021-02-17 07:09:40|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|2
1613545790000|2021-02-17 07:09:50|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|2
1613545800000|2021-02-17 07:10:00|4705.1|4699.1|4705.6|4699.6|4705.7|4699.7|4705.1|4699.1|0
1613545810000|2021-02-17 07:10:10|4705.9|4699.9|4707.2|4701.2|4707.7|4701.7|4705.9|4699.9|3
1613545820000|2021-02-17 07:10:20|4706.7|4700.7|4706.9|4700.9|4706.9|4700.9|4706.7|4700.7|0
1613545830000|2021-02-17 07:10:30|4707.9|4701.9|4707.1|4701.1|4707.9|4701.9|4707.1|4701.1|0
1613545840000|2021-02-17 07:10:40|4706.7|4700.7|4706.1|4700.1|4706.7|4700.7|4706.1|4700.1|0
1613545850000|2021-02-17 07:10:50|4705.9|4699.9|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|1
1613545870000|2021-02-17 07:11:10|4705.6|4699.6|4705.9|4699.9|4705.9|4699.9|4705.6|4699.6|1
1613545890000|2021-02-17 07:11:30|4705.7|4699.7|4704.9|4698.9|4705.7|4699.7|4704.9|4698.9|0
1613545900000|2021-02-17 07:11:40|4706|4700|4706.7|4700.7|4706.7|4700.7|4706|4700|0
1613545910000|2021-02-17 07:11:50|4706.2|4700.2|4706|4700|4706.2|4700.2|4706|4700|2
1613545920000|2021-02-17 07:12:00|4705.8|4699.8|4705.5|4699.5|4705.8|4699.8|4705.5|4699.5|0
1613545930000|2021-02-17 07:12:10|4705|4699|4705|4699|4705|4699|4705|4699|0
1613545940000|2021-02-17 07:12:20|4704.7|4698.7|4705.5|4699.5|4705.5|4699.5|4704.7|4698.7|0
1613545950000|2021-02-17 07:12:30|4705.2|4699.2|4704.9|4698.9|4705.2|4699.2|4704.9|4698.9|1
1613545970000|2021-02-17 07:12:50|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|0
1613545980000|2021-02-17 07:13:00|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1613546000000|2021-02-17 07:13:20|4704.7|4698.7|4704.9|4698.9|4706.2|4700.2|4704.7|4698.7|1
1613546020000|2021-02-17 07:13:40|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1613546030000|2021-02-17 07:13:50|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.7|4697.7|1
1613546090000|2021-02-17 07:14:50|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|0
1613546100000|2021-02-17 07:15:00|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|1
1613546110000|2021-02-17 07:15:10|||||||||2
1613546120000|2021-02-17 07:15:20|4704.5|4698.5|4704.7|4698.7|4704.7|4698.7|4704.4|4698.4|0
1613546130000|2021-02-17 07:15:30|4705|4699|4704.9|4698.9|4705.2|4699.2|4704.9|4698.9|1
1613546140000|2021-02-17 07:15:40|4705.2|4699.2|4704.9|4698.9|4705.2|4699.2|4704.9|4698.9|0
1613546150000|2021-02-17 07:15:50|4705.7|4699.7|4704.9|4698.9|4705.7|4699.7|4704.9|4698.9|0
1613546160000|2021-02-17 07:16:00|4704.4|4698.4|4704.2|4698.2|4704.4|4698.4|4704.2|4698.2|1
1613546170000|2021-02-17 07:16:10|4703.5|4697.5|4702.9|4696.9|4703.5|4697.5|4702.9|4696.9|1
1613546190000|2021-02-17 07:16:30|4703.9|4697.9|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|4
1613546200000|2021-02-17 07:16:40|4703.4|4697.4|4702.9|4696.9|4703.4|4697.4|4702.9|4696.9|6
1613546210000|2021-02-17 07:16:50|4703.7|4697.7|4703.2|4697.2|4703.7|4697.7|4703.2|4697.2|0
1613546220000|2021-02-17 07:17:00|4703.4|4697.4|4703.4|4697.4|4703.7|4697.7|4703.4|4697.4|0
1613546230000|2021-02-17 07:17:10|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|2
1613546240000|2021-02-17 07:17:20|4703.1|4697.1|4704.4|4698.4|4704.4|4698.4|4703.1|4697.1|2
1613546250000|2021-02-17 07:17:30|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.3|4697.3|3
1613546260000|2021-02-17 07:17:40|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4703.9|4697.9|0
1613546270000|2021-02-17 07:17:50|4704.6|4698.6|4703.6|4697.6|4704.6|4698.6|4703.6|4697.6|0
1613546280000|2021-02-17 07:18:00|4703.4|4697.4|4703.1|4697.1|4703.4|4697.4|4703.1|4697.1|0
1613546290000|2021-02-17 07:18:10|4703.4|4697.4|4705.6|4699.6|4705.6|4699.6|4703.4|4697.4|2
1613546330000|2021-02-17 07:18:50|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1613546340000|2021-02-17 07:19:00|4705.9|4699.9|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|0
1613546370000|2021-02-17 07:19:30|4705.6|4699.6|4704.9|4698.9|4705.6|4699.6|4704.9|4698.9|0
1613546380000|2021-02-17 07:19:40|4705.3|4699.3|4704.9|4698.9|4705.3|4699.3|4704.9|4698.9|0
1613546390000|2021-02-17 07:19:50|4704.6|4698.6|4704.9|4698.9|4704.9|4698.9|4704.6|4698.6|0
1613546400000|2021-02-17 07:20:00|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1613546410000|2021-02-17 07:20:10|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613546420000|2021-02-17 07:20:20|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1613546440000|2021-02-17 07:20:40|4705.4|4699.4|4705.6|4699.6|4705.6|4699.6|4705.4|4699.4|0
1613546450000|2021-02-17 07:20:50|4705.4|4699.4|4705.1|4699.1|4705.4|4699.4|4705.1|4699.1|0
1613546460000|2021-02-17 07:21:00|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613546470000|2021-02-17 07:21:10|4705.1|4699.1|4706.3|4700.3|4706.3|4700.3|4705.1|4699.1|0
1613546520000|2021-02-17 07:22:00|4706.1|4700.1|4705.1|4699.1|4706.1|4700.1|4705.1|4699.1|0
1613546530000|2021-02-17 07:22:10|4705.3|4699.3|4707.1|4701.1|4707.1|4701.1|4705.3|4699.3|1
1613546540000|2021-02-17 07:22:20|4706.9|4700.9|4705.9|4699.9|4707.1|4701.1|4705.9|4699.9|0
1613546550000|2021-02-17 07:22:30|4705.4|4699.4|4705.1|4699.1|4705.4|4699.4|4705.1|4699.1|0
1613546560000|2021-02-17 07:22:40|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|0
1613546570000|2021-02-17 07:22:50|4705.1|4699.1|4705.3|4699.3|4705.3|4699.3|4705.1|4699.1|0
1613546580000|2021-02-17 07:23:00|4705.6|4699.6|4706.3|4700.3|4706.3|4700.3|4705.6|4699.6|0
1613546620000|2021-02-17 07:23:40|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1613546640000|2021-02-17 07:24:00|4706.9|4700.9|4705.9|4699.9|4707.1|4701.1|4705.9|4699.9|0
1613546660000|2021-02-17 07:24:20|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|0
1613546670000|2021-02-17 07:24:30|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|1
1613546690000|2021-02-17 07:24:50|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|0
1613546740000|2021-02-17 07:25:40|4708.6|4702.6|4708.9|4702.9|4709.5|4703.5|4708.4|4702.4|0
1613546760000|2021-02-17 07:26:00|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|1
1613546810000|2021-02-17 07:26:50|4707.6|4701.6|4706.9|4700.9|4707.6|4701.6|4706.9|4700.9|0
1613546830000|2021-02-17 07:27:10|||||||||5
1613546890000|2021-02-17 07:28:10|4706.4|4700.4|4705.1|4699.1|4706.4|4700.4|4705.1|4699.1|0
1613546900000|2021-02-17 07:28:20|4705.3|4699.3|4705.9|4699.9|4705.9|4699.9|4705.3|4699.3|0
1613546910000|2021-02-17 07:28:30|4706.1|4700.1|4706.9|4700.9|4706.9|4700.9|4706.1|4700.1|0
1613546920000|2021-02-17 07:28:40|4706.6|4700.6|4705.9|4699.9|4706.6|4700.6|4705.9|4699.9|0
1613546960000|2021-02-17 07:29:20|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|0
1613546980000|2021-02-17 07:29:40|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1613547000000|2021-02-17 07:30:00|4705.1|4699.1|4705.3|4699.3|4705.5|4699.5|4704.9|4698.9|6
1613547020000|2021-02-17 07:30:20|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|0
1613547030000|2021-02-17 07:30:30|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1613547040000|2021-02-17 07:30:40|4704.4|4698.4|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|1
1613547050000|2021-02-17 07:30:50|4705.1|4699.1|4704.6|4698.6|4705.3|4699.3|4704.6|4698.6|0
1613547070000|2021-02-17 07:31:10|4704.4|4698.4|4704.6|4698.6|4704.6|4698.6|4704.4|4698.4|0
1613547090000|2021-02-17 07:31:30|4705.1|4699.1|4704.6|4698.6|4705.1|4699.1|4704.6|4698.6|0
1613547100000|2021-02-17 07:31:40|4704.9|4698.9|4704.6|4698.6|4704.9|4698.9|4704.4|4698.4|3
1613547110000|2021-02-17 07:31:50|4705.3|4699.3|4704.8|4698.8|4705.3|4699.3|4704.8|4698.8|162
1613547120000|2021-02-17 07:32:00|4705|4699|4705.3|4699.3|4705.5|4699.5|4705|4699|64
1613547130000|2021-02-17 07:32:10|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|20
1613547140000|2021-02-17 07:32:20|4705.1|4699.1|4704.4|4698.4|4705.3|4699.3|4704.4|4698.4|79
1613547160000|2021-02-17 07:32:40|4705.1|4699.1|4704.9|4698.9|4705.1|4699.1|4704.9|4698.9|1
1613547170000|2021-02-17 07:32:50|4704.7|4698.7|4703.6|4697.6|4704.7|4698.7|4703.6|4697.6|5
1613547180000|2021-02-17 07:33:00|4703.1|4697.1|4701.9|4695.9|4703.1|4697.1|4701.9|4695.9|7
1613547190000|2021-02-17 07:33:10|4701.6|4695.6|4701.3|4695.3|4702.3|4696.3|4701.3|4695.3|5
1613547200000|2021-02-17 07:33:20|4701.1|4695.1|4700.9|4694.9|4701.1|4695.1|4700.9|4694.9|2
1613547210000|2021-02-17 07:33:30|4701.6|4695.6|4701.9|4695.9|4702.1|4696.1|4701.6|4695.6|9
1613547230000|2021-02-17 07:33:50|4701.3|4695.3|4702.1|4696.1|4702.1|4696.1|4701.3|4695.3|4
1613547240000|2021-02-17 07:34:00|4701.9|4695.9|4702.1|4696.1|4702.1|4696.1|4701.9|4695.9|0
1613547250000|2021-02-17 07:34:10|4701.9|4695.9|4702.1|4696.1|4702.1|4696.1|4701.9|4695.9|2
1613547260000|2021-02-17 07:34:20|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|1
1613547270000|2021-02-17 07:34:30|4703.1|4697.1|4703.3|4697.3|4703.3|4697.3|4703.1|4697.1|1
1613547280000|2021-02-17 07:34:40|4703.6|4697.6|4703.1|4697.1|4703.6|4697.6|4703.1|4697.1|0
1613547290000|2021-02-17 07:34:50|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1613547300000|2021-02-17 07:35:00|4703|4697|4702.6|4696.6|4703|4697|4702.6|4696.6|1
1613547320000|2021-02-17 07:35:20|4702.3|4696.3|4703.1|4697.1|4703.1|4697.1|4702.1|4696.1|4
1613547330000|2021-02-17 07:35:30|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1613547360000|2021-02-17 07:36:00|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|0
1613547380000|2021-02-17 07:36:20|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4703.6|4697.6|2
1613547400000|2021-02-17 07:36:40|4703.9|4697.9|4704.3|4698.3|4704.6|4698.6|4703.9|4697.9|1
1613547410000|2021-02-17 07:36:50|4704.6|4698.6|4703.6|4697.6|4704.6|4698.6|4703.6|4697.6|1
1613547420000|2021-02-17 07:37:00|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|0
1613547430000|2021-02-17 07:37:10|4704.6|4698.6|4704.9|4698.9|4705.1|4699.1|4704.3|4698.3|2
1613547460000|2021-02-17 07:37:40|4704.6|4698.6|4704.9|4698.9|4705.1|4699.1|4704.6|4698.6|2
1613547470000|2021-02-17 07:37:50|4705.1|4699.1|4705.4|4699.4|4705.4|4699.4|4705.1|4699.1|0
1613547480000|2021-02-17 07:38:00|4705.6|4699.6|4705.9|4699.9|4705.9|4699.9|4705.6|4699.6|1
1613547490000|2021-02-17 07:38:10|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|1
1613547500000|2021-02-17 07:38:20|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1613547510000|2021-02-17 07:38:30|4704.8|4698.8|4705.9|4699.9|4705.9|4699.9|4704.8|4698.8|5
1613547520000|2021-02-17 07:38:40|4705.3|4699.3|4705.1|4699.1|4705.3|4699.3|4705.1|4699.1|1
1613547540000|2021-02-17 07:39:00|4705.3|4699.3|4705.9|4699.9|4706.3|4700.3|4705.3|4699.3|3
1613547560000|2021-02-17 07:39:20|4705.6|4699.6|4704.6|4698.6|4705.6|4699.6|4704.6|4698.6|0
1613547570000|2021-02-17 07:39:30|4704.9|4698.9|4705.4|4699.4|4705.4|4699.4|4704.6|4698.6|0
1613547590000|2021-02-17 07:39:50|4704.6|4698.6|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|1
1613547600000|2021-02-17 07:40:00|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|2
1613547610000|2021-02-17 07:40:10|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|9
1613547640000|2021-02-17 07:40:40|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|1
1613547670000|2021-02-17 07:41:10|4705.8|4699.8|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|1
1613547680000|2021-02-17 07:41:20|4704.9|4698.9|4705.6|4699.6|4705.6|4699.6|4704.9|4698.9|0
1613547700000|2021-02-17 07:41:40|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1613547720000|2021-02-17 07:42:00|4706.4|4700.4|4706.1|4700.1|4706.4|4700.4|4706.1|4700.1|0
1613547740000|2021-02-17 07:42:20|4706.4|4700.4|4707.4|4701.4|4707.6|4701.6|4706.4|4700.4|1
1613547750000|2021-02-17 07:42:30|4706.9|4700.9|4707.9|4701.9|4707.9|4701.9|4706.9|4700.9|1
1613547760000|2021-02-17 07:42:40|||||||||1
1613547770000|2021-02-17 07:42:50|4707.7|4701.7|4708.1|4702.1|4708.1|4702.1|4707.7|4701.7|2
1613547780000|2021-02-17 07:43:00|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|2
1613547800000|2021-02-17 07:43:20|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|1
1613547810000|2021-02-17 07:43:30|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|3
1613547830000|2021-02-17 07:43:50|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|0
1613547840000|2021-02-17 07:44:00|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|0
1613547850000|2021-02-17 07:44:10|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1613547880000|2021-02-17 07:44:40|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|0
1613547890000|2021-02-17 07:44:50|4707.6|4701.6|4707.4|4701.4|4707.6|4701.6|4707.4|4701.4|0
1613547900000|2021-02-17 07:45:00|4708|4702|4707.9|4701.9|4708|4702|4707.9|4701.9|2
1613547930000|2021-02-17 07:45:30|4707.6|4701.6|4707.4|4701.4|4707.6|4701.6|4707.4|4701.4|0
1613547940000|2021-02-17 07:45:40|4706.6|4700.6|4706.9|4700.9|4706.9|4700.9|4706.6|4700.6|1
1613548010000|2021-02-17 07:46:50|4706.6|4700.6|4706.4|4700.4|4706.6|4700.6|4706.4|4700.4|0
1613548020000|2021-02-17 07:47:00|4706.6|4700.6|4706.6|4700.6|4707.4|4701.4|4706.4|4700.4|3
1613548040000|2021-02-17 07:47:20|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1613548060000|2021-02-17 07:47:40|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.6|4700.6|4
1613548080000|2021-02-17 07:48:00|4707.4|4701.4|4707.6|4701.6|4707.6|4701.6|4707.4|4701.4|1
1613548090000|2021-02-17 07:48:10|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1613548100000|2021-02-17 07:48:20|||||||||5
1613548110000|2021-02-17 07:48:30|4708.1|4702.1|4708.4|4702.4|4709.6|4703.6|4708.1|4702.1|15
1613548120000|2021-02-17 07:48:40|4708.6|4702.6|4708.4|4702.4|4708.6|4702.6|4708.4|4702.4|2
1613548140000|2021-02-17 07:49:00|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|1
1613548150000|2021-02-17 07:49:10|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|2
1613548160000|2021-02-17 07:49:20|4710.6|4704.6|4710.1|4704.1|4710.6|4704.6|4710.1|4704.1|5
1613548170000|2021-02-17 07:49:30|4709.1|4703.1|4709.1|4703.1|4709.3|4703.3|4709.1|4703.1|2
1613548180000|2021-02-17 07:49:40|4709.6|4703.6|4709.6|4703.6|4709.8|4703.8|4709.6|4703.6|1
1613548190000|2021-02-17 07:49:50|4710.1|4704.1|4710.6|4704.6|4710.6|4704.6|4710.1|4704.1|0
1613548200000|2021-02-17 07:50:00|4710.4|4704.4|4710.3|4704.3|4710.4|4704.4|4710.1|4704.1|0
1613548210000|2021-02-17 07:50:10|4710.6|4704.6|4710.1|4704.1|4710.6|4704.6|4709.8|4703.8|0
1613548220000|2021-02-17 07:50:20|4709.9|4703.9|4709.9|4703.9|4710.6|4704.6|4709.9|4703.9|0
1613548230000|2021-02-17 07:50:30|4709.6|4703.6|4710.1|4704.1|4710.1|4704.1|4709.6|4703.6|0
1613548250000|2021-02-17 07:50:50|4709.8|4703.8|4709.1|4703.1|4709.8|4703.8|4708.8|4702.8|1
1613548260000|2021-02-17 07:51:00|4708.8|4702.8|4709.1|4703.1|4709.1|4703.1|4708.6|4702.6|0
1613548270000|2021-02-17 07:51:10|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|2
1613548280000|2021-02-17 07:51:20|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1613548290000|2021-02-17 07:51:30|4710.6|4704.6|4711.3|4705.3|4711.3|4705.3|4710.6|4704.6|0
1613548300000|2021-02-17 07:51:40|4711.6|4705.6|4711.9|4705.9|4712.3|4706.3|4711.6|4705.6|1
1613548310000|2021-02-17 07:51:50|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1613548320000|2021-02-17 07:52:00|||||||||1
1613548340000|2021-02-17 07:52:20|4712.1|4706.1|4711.3|4705.3|4712.1|4706.1|4711.3|4705.3|0
1613548350000|2021-02-17 07:52:30|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|0
1613548360000|2021-02-17 07:52:40|4712|4706|4714.3|4708.3|4714.6|4708.6|4712|4706|23
1613548370000|2021-02-17 07:52:50|4714.8|4708.8|4713.8|4707.8|4714.8|4708.8|4713.8|4707.8|1
1613548380000|2021-02-17 07:53:00|4713.6|4707.6|4713.8|4707.8|4713.8|4707.8|4713.3|4707.3|0
1613548390000|2021-02-17 07:53:10|4714.6|4708.6|4714.8|4708.8|4714.8|4708.8|4714.6|4708.6|3
1613548400000|2021-02-17 07:53:20|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|0
1613548410000|2021-02-17 07:53:30|4715.3|4709.3|4715.1|4709.1|4715.3|4709.3|4715.1|4709.1|0
1613548430000|2021-02-17 07:53:50|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|3
1613548450000|2021-02-17 07:54:10|4715.5|4709.5|4716.3|4710.3|4716.3|4710.3|4715.5|4709.5|1
1613548460000|2021-02-17 07:54:20|4716.5|4710.5|4715.1|4709.1|4717.1|4711.1|4715.1|4709.1|4
1613548490000|2021-02-17 07:54:50|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.6|4708.6|0
1613548500000|2021-02-17 07:55:00|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1613548510000|2021-02-17 07:55:10|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|1
1613548520000|2021-02-17 07:55:20|4715.1|4709.1|4715.3|4709.3|4715.3|4709.3|4715.1|4709.1|0
1613548530000|2021-02-17 07:55:30|4715.6|4709.6|4715.9|4709.9|4715.9|4709.9|4715.4|4709.4|1
1613548570000|2021-02-17 07:56:10|4715.7|4709.7|4716.1|4710.1|4716.1|4710.1|4715.7|4709.7|1
1613548590000|2021-02-17 07:56:30|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|1
1613548600000|2021-02-17 07:56:40|4716.9|4710.9|4716.6|4710.6|4716.9|4710.9|4715.6|4709.6|6
1613548610000|2021-02-17 07:56:50|4716.3|4710.3|4716.9|4710.9|4717.1|4711.1|4716.3|4710.3|1
1613548620000|2021-02-17 07:57:00|4717.1|4711.1|4716.9|4710.9|4717.1|4711.1|4716.1|4710.1|4
1613548630000|2021-02-17 07:57:10|4717.1|4711.1|4717.3|4711.3|4717.3|4711.3|4716.8|4710.8|2
1613548640000|2021-02-17 07:57:20|4716.8|4710.8|4717.3|4711.3|4717.3|4711.3|4716.8|4710.8|0
1613548650000|2021-02-17 07:57:30|4717.1|4711.1|4716.8|4710.8|4717.1|4711.1|4716.8|4710.8|0
1613548660000|2021-02-17 07:57:40|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|1
1613548680000|2021-02-17 07:58:00|4716.3|4710.3|4714.6|4708.6|4716.3|4710.3|4714.6|4708.6|17
1613548690000|2021-02-17 07:58:10|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.6|4708.6|1
1613548700000|2021-02-17 07:58:20|4714.6|4708.6|4712.9|4706.9|4714.6|4708.6|4712.9|4706.9|7
1613548710000|2021-02-17 07:58:30|4712.7|4706.7|4711.9|4705.9|4712.7|4706.7|4711.9|4705.9|0
1613548740000|2021-02-17 07:59:00|4712.4|4706.4|4712.1|4706.1|4712.4|4706.4|4712.1|4706.1|0
1613548760000|2021-02-17 07:59:20|4712.4|4706.4|4713.1|4707.1|4713.1|4707.1|4712.4|4706.4|5
1613548770000|2021-02-17 07:59:30|4712.9|4706.9|4711.9|4705.9|4712.9|4706.9|4711.9|4705.9|1
1613548780000|2021-02-17 07:59:40|4712.1|4706.1|4711.9|4705.9|4712.1|4706.1|4711.9|4705.9|0
1613548790000|2021-02-17 07:59:50|4712.1|4706.1|4711.9|4705.9|4712.1|4706.1|4711.9|4705.9|0
1613548800000|2021-02-17 08:00:00|4712.3|4706.3|4712.9|4706.9|4712.9|4706.9|4712.3|4706.3|1
1613548810000|2021-02-17 08:00:10|4712.2|4706.2|4711.6|4705.6|4712.2|4706.2|4710.7|4704.7|1
1613548820000|2021-02-17 08:00:20|4711.9|4705.9|4714.1|4708.1|4714.1|4708.1|4711.4|4705.4|9
1613548830000|2021-02-17 08:00:30|4714.6|4708.6|4714.3|4708.3|4714.6|4708.6|4714.3|4708.3|0
1613548840000|2021-02-17 08:00:40|4714.2|4708.2|4715.2|4709.2|4715.2|4709.2|4714.2|4708.2|4
1613548860000|2021-02-17 08:01:00|4716.2|4710.2|4717.2|4711.2|4717.2|4711.2|4716.2|4710.2|0
1613548870000|2021-02-17 08:01:10|4716.1|4710.1|4715.2|4709.2|4716.2|4710.2|4715.1|4709.1|0
1613548900000|2021-02-17 08:01:40|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|0
1613548920000|2021-02-17 08:02:00|4714.9|4708.9|4714.1|4708.1|4714.9|4708.9|4714.1|4708.1|1
1613548930000|2021-02-17 08:02:10|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|1
1613548940000|2021-02-17 08:02:20|4715.2|4709.2|4715.2|4709.2|4715.7|4709.7|4715.2|4709.2|1
1613548970000|2021-02-17 08:02:50|4715|4709|4715.2|4709.2|4715.5|4709.5|4715|4709|1
1613548980000|2021-02-17 08:03:00|4714.2|4708.2|4713.2|4707.2|4714.2|4708.2|4713.2|4707.2|3
1613548990000|2021-02-17 08:03:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613549020000|2021-02-17 08:03:40|4711.5|4705.5|4711.7|4705.7|4712.2|4706.2|4711.5|4705.5|5
1613549030000|2021-02-17 08:03:50|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|0
1613549040000|2021-02-17 08:04:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|0
1613549050000|2021-02-17 08:04:10|4712.2|4706.2|4710.2|4704.2|4712.2|4706.2|4710.2|4704.2|1
1613549060000|2021-02-17 08:04:20|4709|4703|4709.5|4703.5|4709.7|4703.7|4709|4703|4
1613549070000|2021-02-17 08:04:30|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1613549080000|2021-02-17 08:04:40|4709|4703|4708.5|4702.5|4709.2|4703.2|4708.3|4702.3|1
1613549120000|2021-02-17 08:05:20|4708.7|4702.7|4708.5|4702.5|4708.7|4702.7|4708.5|4702.5|1
1613549130000|2021-02-17 08:05:30|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1613549140000|2021-02-17 08:05:40|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|1
1613549160000|2021-02-17 08:06:00|4708.3|4702.3|4707.2|4701.2|4708.3|4702.3|4706.5|4700.5|4
1613549170000|2021-02-17 08:06:10|4706.5|4700.5|4707|4701|4707|4701|4706.5|4700.5|1
1613549180000|2021-02-17 08:06:20|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|1
1613549190000|2021-02-17 08:06:30|4706.5|4700.5|4705.2|4699.2|4706.5|4700.5|4705.2|4699.2|1
1613549200000|2021-02-17 08:06:40|4705.5|4699.5|4705.2|4699.2|4705.5|4699.5|4705.2|4699.2|0
1613549210000|2021-02-17 08:06:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|1
1613549220000|2021-02-17 08:07:00|4705|4699|4706.2|4700.2|4706.5|4700.5|4705|4699|2
1613549230000|2021-02-17 08:07:10|4706.6|4700.6|4708.2|4702.2|4708.2|4702.2|4706.6|4700.6|5
1613549240000|2021-02-17 08:07:20|4708.5|4702.5|4708.5|4702.5|4708.7|4702.7|4708.2|4702.2|1
1613549250000|2021-02-17 08:07:30|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1613549260000|2021-02-17 08:07:40|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4708.2|4702.2|0
1613549290000|2021-02-17 08:08:10|4707.9|4701.9|4707.5|4701.5|4707.9|4701.9|4707.5|4701.5|0
1613549310000|2021-02-17 08:08:30|4707.7|4701.7|4708|4702|4708|4702|4707.7|4701.7|0
1613549330000|2021-02-17 08:08:50|4707.3|4701.3|4707.5|4701.5|4707.5|4701.5|4707.3|4701.3|5
1613549360000|2021-02-17 08:09:20|4707.3|4701.3|4706.2|4700.2|4707.3|4701.3|4706.2|4700.2|2
1613549380000|2021-02-17 08:09:40|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|1
1613549390000|2021-02-17 08:09:50|4705.8|4699.8|4705.8|4699.8|4706|4700|4705.8|4699.8|0
1613549400000|2021-02-17 08:10:00|4705|4699|4704.8|4698.8|4705|4699|4704.8|4698.8|3
1613549410000|2021-02-17 08:10:10|4705.1|4699.1|4706|4700|4706|4700|4705|4699|2
1613549420000|2021-02-17 08:10:20|4707.5|4701.5|4709.8|4703.8|4710.5|4704.5|4707.5|4701.5|10
1613549430000|2021-02-17 08:10:30|4710|4704|4710|4704|4710|4704|4710|4704|0
1613549440000|2021-02-17 08:10:40|4709.8|4703.8|4710.2|4704.2|4710.2|4704.2|4709.8|4703.8|1
1613549450000|2021-02-17 08:10:50|4710.5|4704.5|4712|4706|4712|4706|4710.5|4704.5|1
1613549460000|2021-02-17 08:11:00|4711.8|4705.8|4709.8|4703.8|4712|4706|4709.8|4703.8|7
1613549490000|2021-02-17 08:11:30|4709.5|4703.5|4708.8|4702.8|4709.5|4703.5|4708.8|4702.8|2
1613549520000|2021-02-17 08:12:00|4708.6|4702.6|4707.8|4701.8|4708.6|4702.6|4707.3|4701.3|6
1613549530000|2021-02-17 08:12:10|4707.2|4701.2|4706.8|4700.8|4707.5|4701.5|4706.8|4700.8|0
1613549540000|2021-02-17 08:12:20|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1613549550000|2021-02-17 08:12:30|4708|4702|4708|4702|4708.5|4702.5|4708|4702|1
1613549560000|2021-02-17 08:12:40|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1613549570000|2021-02-17 08:12:50|4708.2|4702.2|4709|4703|4709.2|4703.2|4708.2|4702.2|5
1613549580000|2021-02-17 08:13:00|4709.2|4703.2|4709.7|4703.7|4709.7|4703.7|4709.2|4703.2|1
1613549600000|2021-02-17 08:13:20|4709.2|4703.2|4709|4703|4709.2|4703.2|4709|4703|0
1613549610000|2021-02-17 08:13:30|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|0
1613549630000|2021-02-17 08:13:50|4709|4703|4709.7|4703.7|4709.7|4703.7|4709|4703|1
1613549650000|2021-02-17 08:14:10|4710|4704|4710|4704|4710|4704|4710|4704|0
1613549660000|2021-02-17 08:14:20|4710.2|4704.2|4710.5|4704.5|4710.5|4704.5|4710.2|4704.2|3
1613549670000|2021-02-17 08:14:30|4710.2|4704.2|4710.2|4704.2|4710.5|4704.5|4710|4704|1
1613549680000|2021-02-17 08:14:40|4710|4704|4710.2|4704.2|4710.2|4704.2|4710|4704|0
1613549690000|2021-02-17 08:14:50|4710|4704|4710|4704|4710|4704|4710|4704|0
1613549700000|2021-02-17 08:15:00|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|1
1613549710000|2021-02-17 08:15:10|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1613549730000|2021-02-17 08:15:30|4710.5|4704.5|4710.2|4704.2|4710.5|4704.5|4709.9|4703.9|1
1613549740000|2021-02-17 08:15:40|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|2
1613549750000|2021-02-17 08:15:50|4709|4703|4708.5|4702.5|4709|4703|4708.5|4702.5|1
1613549760000|2021-02-17 08:16:00|4708|4702|4707.5|4701.5|4708|4702|4707.5|4701.5|0
1613549770000|2021-02-17 08:16:10|4707.8|4701.8|4707.5|4701.5|4707.8|4701.8|4707.5|4701.5|0
1613549780000|2021-02-17 08:16:20|4708|4702|4707.5|4701.5|4708|4702|4707.5|4701.5|0
1613549790000|2021-02-17 08:16:30|4707.8|4701.8|4708|4702|4708|4702|4707.5|4701.5|0
1613549800000|2021-02-17 08:16:40|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1613549810000|2021-02-17 08:16:50|4707.5|4701.5|4707.3|4701.3|4707.5|4701.5|4707.3|4701.3|0
1613549820000|2021-02-17 08:17:00|4707|4701|4707|4701|4707|4701|4707|4701|0
1613549840000|2021-02-17 08:17:20|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1613549850000|2021-02-17 08:17:30|4707|4701|4706.8|4700.8|4707|4701|4706.8|4700.8|1
1613549870000|2021-02-17 08:17:50|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706|4700|1
1613549880000|2021-02-17 08:18:00|4706.3|4700.3|4706|4700|4706.7|4700.7|4706|4700|1
1613549890000|2021-02-17 08:18:10|4705.7|4699.7|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|0
1613549900000|2021-02-17 08:18:20|4705.7|4699.7|4706.2|4700.2|4706.7|4700.7|4705.2|4699.2|3
1613549910000|2021-02-17 08:18:30|4707.2|4701.2|4707.5|4701.5|4707.5|4701.5|4707.2|4701.2|0
1613549920000|2021-02-17 08:18:40|4707.2|4701.2|4707.2|4701.2|4707.5|4701.5|4707.2|4701.2|0
1613549970000|2021-02-17 08:19:30|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4705.5|4699.5|2
1613549980000|2021-02-17 08:19:40|4706|4700|4706|4700|4706|4700|4706|4700|0
1613549990000|2021-02-17 08:19:50|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613550000000|2021-02-17 08:20:00|4707.2|4701.2|4707.2|4701.2|4707.5|4701.5|4707.2|4701.2|5
1613550020000|2021-02-17 08:20:20|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1613550030000|2021-02-17 08:20:30|4709.5|4703.5|4709.5|4703.5|4710|4704|4709.5|4703.5|0
1613550040000|2021-02-17 08:20:40|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4708.2|4702.2|2
1613550060000|2021-02-17 08:21:00|4708|4702|4708.7|4702.7|4708.7|4702.7|4708|4702|1
1613550070000|2021-02-17 08:21:10|4709.5|4703.5|4709.7|4703.7|4709.7|4703.7|4709.4|4703.4|8
1613550080000|2021-02-17 08:21:20|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|1
1613550100000|2021-02-17 08:21:40|4709.5|4703.5|4710.2|4704.2|4710.2|4704.2|4709.5|4703.5|1
1613550130000|2021-02-17 08:22:10|4710.7|4704.7|4710|4704|4710.7|4704.7|4709.7|4703.7|7
1613550140000|2021-02-17 08:22:20|4710.2|4704.2|4712.7|4706.7|4712.7|4706.7|4710.2|4704.2|2
1613550160000|2021-02-17 08:22:40|4712.2|4706.2|4711.2|4705.2|4712.2|4706.2|4711.2|4705.2|1
1613550180000|2021-02-17 08:23:00|4711|4705|4712.2|4706.2|4712.2|4706.2|4711|4705|3
1613550190000|2021-02-17 08:23:10|||||||||10
1613550210000|2021-02-17 08:23:30|4712.7|4706.7|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|1
1613550220000|2021-02-17 08:23:40|4712|4706|4712.2|4706.2|4712.2|4706.2|4712|4706|1
1613550240000|2021-02-17 08:24:00|4712.7|4706.7|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|0
1613550250000|2021-02-17 08:24:10|4712|4706|4712|4706|4712|4706|4712|4706|0
1613550260000|2021-02-17 08:24:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613550280000|2021-02-17 08:24:40|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|3
1613550300000|2021-02-17 08:25:00|4712.2|4706.2|4711.5|4705.5|4712.5|4706.5|4711.5|4705.5|0
1613550310000|2021-02-17 08:25:10|4711.8|4705.8|4712.2|4706.2|4712.2|4706.2|4711.8|4705.8|0
1613550330000|2021-02-17 08:25:30|4712|4706|4712|4706|4712|4706|4712|4706|0
1613550350000|2021-02-17 08:25:50|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1613550360000|2021-02-17 08:26:00|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613550370000|2021-02-17 08:26:10|4711.3|4705.3|4711|4705|4711.3|4705.3|4711|4705|0
1613550380000|2021-02-17 08:26:20|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|2
1613550390000|2021-02-17 08:26:30|4711|4705|4711|4705|4711|4705|4711|4705|0
1613550430000|2021-02-17 08:27:10|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|1
1613550440000|2021-02-17 08:27:20|4711|4705|4712.7|4706.7|4712.7|4706.7|4711|4705|7
1613550470000|2021-02-17 08:27:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613550490000|2021-02-17 08:28:10|4713.5|4707.5|4714.2|4708.2|4714.2|4708.2|4713.2|4707.2|1
1613550500000|2021-02-17 08:28:20|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1613550510000|2021-02-17 08:28:30|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613550530000|2021-02-17 08:28:50|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|1
1613550540000|2021-02-17 08:29:00|4712.8|4706.8|4712.5|4706.5|4712.8|4706.8|4712.5|4706.5|0
1613550560000|2021-02-17 08:29:20|4712.7|4706.7|4713|4707|4713|4707|4712.7|4706.7|0
1613550570000|2021-02-17 08:29:30|4713.2|4707.2|4713.5|4707.5|4713.5|4707.5|4713.2|4707.2|0
1613550580000|2021-02-17 08:29:40|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713|4707|0
1613550600000|2021-02-17 08:30:00|4713|4707|4713|4707|4713|4707|4713|4707|0
1613550620000|2021-02-17 08:30:20|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|1
1613550630000|2021-02-17 08:30:30|4713.7|4707.7|4714.2|4708.2|4714.2|4708.2|4713.5|4707.5|0
1613550640000|2021-02-17 08:30:40|4713.7|4707.7|4713.5|4707.5|4713.7|4707.7|4713.5|4707.5|0
1613550650000|2021-02-17 08:30:50|4713.1|4707.1|4712.5|4706.5|4713.1|4707.1|4712.5|4706.5|1
1613550660000|2021-02-17 08:31:00|4713.2|4707.2|4714.2|4708.2|4714.2|4708.2|4713.2|4707.2|0
1613550670000|2021-02-17 08:31:10|4714|4708|4713.7|4707.7|4714|4708|4713.7|4707.7|0
1613550680000|2021-02-17 08:31:20|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613550690000|2021-02-17 08:31:30|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1613550700000|2021-02-17 08:31:40|4713.5|4707.5|4713.2|4707.2|4713.5|4707.5|4713.2|4707.2|1
1613550730000|2021-02-17 08:32:10|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613550740000|2021-02-17 08:32:20|4713.2|4707.2|4709.2|4703.2|4713.2|4707.2|4709.2|4703.2|9
1613550750000|2021-02-17 08:32:30|4709.7|4703.7|4711.5|4705.5|4711.5|4705.5|4709.5|4703.5|1
1613550760000|2021-02-17 08:32:40|4711.7|4705.7|4711|4705|4711.7|4705.7|4711|4705|0
1613550770000|2021-02-17 08:32:50|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|2
1613550780000|2021-02-17 08:33:00|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.7|4705.7|0
1613550790000|2021-02-17 08:33:10|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|1
1613550800000|2021-02-17 08:33:20|4712.1|4706.1|4712.7|4706.7|4712.7|4706.7|4712.1|4706.1|34
1613550810000|2021-02-17 08:33:30|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4
1613550820000|2021-02-17 08:33:40|4712.3|4706.3|4712|4706|4712.3|4706.3|4712|4706|0
1613550830000|2021-02-17 08:33:50|4711.5|4705.5|4711.2|4705.2|4711.5|4705.5|4711.2|4705.2|0
1613550840000|2021-02-17 08:34:00|4711|4705|4711|4705|4711|4705|4711|4705|0
1613550900000|2021-02-17 08:35:00|4711.5|4705.5|4712.2|4706.2|4712.2|4706.2|4711.5|4705.5|1
1613550910000|2021-02-17 08:35:10|4712|4706|4712|4706|4712|4706|4712|4706|0
1613550920000|2021-02-17 08:35:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613550930000|2021-02-17 08:35:30|||||||||1
1613550940000|2021-02-17 08:35:40|||||||||3
1613550950000|2021-02-17 08:35:50|4711|4705|4710.2|4704.2|4711|4705|4710.2|4704.2|4
1613550960000|2021-02-17 08:36:00|4710.5|4704.5|4710.8|4704.8|4710.8|4704.8|4710.2|4704.2|0
1613550970000|2021-02-17 08:36:10|4711.8|4705.8|4712.5|4706.5|4712.5|4706.5|4711.5|4705.5|0
1613550980000|2021-02-17 08:36:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613551010000|2021-02-17 08:36:50|4712|4706|4712.2|4706.2|4712.2|4706.2|4712|4706|1
1613551020000|2021-02-17 08:37:00|4712.5|4706.5|4713|4707|4713.5|4707.5|4712.5|4706.5|1
1613551040000|2021-02-17 08:37:20|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|1
1613551060000|2021-02-17 08:37:40|||||||||3
1613551070000|2021-02-17 08:37:50|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1613551120000|2021-02-17 08:38:40|4714|4708|4714|4708|4714|4708|4714|4708|0
1613551130000|2021-02-17 08:38:50|4713.7|4707.7|4712.2|4706.2|4713.7|4707.7|4712.2|4706.2|4
1613551140000|2021-02-17 08:39:00|4712|4706|4711.5|4705.5|4712|4706|4711.5|4705.5|0
1613551160000|2021-02-17 08:39:20|4711|4705|4710.2|4704.2|4711|4705|4710.2|4704.2|3
1613551170000|2021-02-17 08:39:30|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|2
1613551180000|2021-02-17 08:39:40|4709|4703|4708.5|4702.5|4709|4703|4708.2|4702.2|0
1613551190000|2021-02-17 08:39:50|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1613551200000|2021-02-17 08:40:00|4709.5|4703.5|4709.2|4703.2|4709.5|4703.5|4708.7|4702.7|1
1613551260000|2021-02-17 08:41:00|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1613551270000|2021-02-17 08:41:10|4711.4|4705.4|4711.3|4705.3|4712.2|4706.2|4711.3|4705.3|6
1613551280000|2021-02-17 08:41:20|4712|4706|4712.2|4706.2|4712.5|4706.5|4712|4706|1
1613551290000|2021-02-17 08:41:30|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613551300000|2021-02-17 08:41:40|4711.5|4705.5|4711|4705|4711.5|4705.5|4711|4705|0
1613551310000|2021-02-17 08:41:50|4710.5|4704.5|4710.8|4704.8|4711|4705|4710.5|4704.5|3
1613551320000|2021-02-17 08:42:00|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1613551330000|2021-02-17 08:42:10|4710.8|4704.8|4711.2|4705.2|4711.2|4705.2|4710.8|4704.8|0
1613551340000|2021-02-17 08:42:20|4710.2|4704.2|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|0
1613551360000|2021-02-17 08:42:40|4711.5|4705.5|4711.2|4705.2|4711.5|4705.5|4711.2|4705.2|2
1613551380000|2021-02-17 08:43:00|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1613551420000|2021-02-17 08:43:40|4711.5|4705.5|4711.2|4705.2|4711.5|4705.5|4711.2|4705.2|0
1613551430000|2021-02-17 08:43:50|4711.7|4705.7|4711.5|4705.5|4711.7|4705.7|4711.2|4705.2|0
1613551440000|2021-02-17 08:44:00|4711.7|4705.7|4713.2|4707.2|4713.2|4707.2|4711.7|4705.7|1
1613551450000|2021-02-17 08:44:10|4713|4707|4713|4707|4713|4707|4713|4707|0
1613551470000|2021-02-17 08:44:30|4711.8|4705.8|4712.5|4706.5|4712.5|4706.5|4711.8|4705.8|5
1613551480000|2021-02-17 08:44:40|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1613551500000|2021-02-17 08:45:00|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|0
1613551520000|2021-02-17 08:45:20|4713|4707|4713.2|4707.2|4713.2|4707.2|4712.7|4706.7|0
1613551540000|2021-02-17 08:45:40|4713.3|4707.3|4712.7|4706.7|4713.3|4707.3|4712.7|4706.7|52
1613551550000|2021-02-17 08:45:50|4713|4707|4713.2|4707.2|4713.2|4707.2|4713|4707|0
1613551560000|2021-02-17 08:46:00|||||||||1
1613551630000|2021-02-17 08:47:10|4713.5|4707.5|4713.5|4707.5|4713.7|4707.7|4713.5|4707.5|0
1613551650000|2021-02-17 08:47:30|4713.2|4707.2|4712.7|4706.7|4713.2|4707.2|4712.7|4706.7|1
1613551670000|2021-02-17 08:47:50|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|1
1613551690000|2021-02-17 08:48:10|4713.9|4707.9|4714.2|4708.2|4714.2|4708.2|4713.9|4707.9|0
1613551730000|2021-02-17 08:48:50|||||||||35
1613551740000|2021-02-17 08:49:00|4713.7|4707.7|4712|4706|4713.7|4707.7|4711.7|4705.7|4
1613551750000|2021-02-17 08:49:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|1
1613551760000|2021-02-17 08:49:20|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|11
1613551770000|2021-02-17 08:49:30|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613551800000|2021-02-17 08:50:00|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|0
1613551820000|2021-02-17 08:50:20|4711.1|4705.1|4709.7|4703.7|4711.1|4705.1|4709.7|4703.7|8
1613551830000|2021-02-17 08:50:30|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|3
1613551840000|2021-02-17 08:50:40|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1613551860000|2021-02-17 08:51:00|4710.2|4704.2|4709.6|4703.6|4710.2|4704.2|4709.6|4703.6|1
1613551880000|2021-02-17 08:51:20|4710.1|4704.1|4711.6|4705.6|4711.6|4705.6|4710.1|4704.1|1
1613551890000|2021-02-17 08:51:30|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|1
1613551900000|2021-02-17 08:51:40|4711.6|4705.6|4710.7|4704.7|4711.6|4705.6|4710.7|4704.7|0
1613551910000|2021-02-17 08:51:50|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|0
1613551930000|2021-02-17 08:52:10|4710.6|4704.6|4709.2|4703.2|4710.6|4704.6|4709.2|4703.2|5
1613551990000|2021-02-17 08:53:10|4709.5|4703.5|4711.2|4705.2|4711.2|4705.2|4709.5|4703.5|1
1613552030000|2021-02-17 08:53:50|4713.2|4707.2|4713.5|4707.5|4713.5|4707.5|4713.2|4707.2|11
1613552040000|2021-02-17 08:54:00|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1613552060000|2021-02-17 08:54:20|||||||||1
1613552070000|2021-02-17 08:54:30|4713.7|4707.7|4714.2|4708.2|4714.2|4708.2|4713.7|4707.7|0
1613552080000|2021-02-17 08:54:40|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1613552090000|2021-02-17 08:54:50|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|2
1613552100000|2021-02-17 08:55:00|||||||||1
1613552140000|2021-02-17 08:55:40|4714|4708|4714.2|4708.2|4714.2|4708.2|4714|4708|1
1613552160000|2021-02-17 08:56:00|4713.4|4707.4|4713.2|4707.2|4713.4|4707.4|4713.2|4707.2|8
1613552180000|2021-02-17 08:56:20|4714|4708|4714.4|4708.4|4714.4|4708.4|4714|4708|3
1613552190000|2021-02-17 08:56:30|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1613552210000|2021-02-17 08:56:50|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1613552250000|2021-02-17 08:57:30|4716.1|4710.1|4716.2|4710.2|4716.2|4710.2|4716.1|4710.1|8
1613552260000|2021-02-17 08:57:40|4715.9|4709.9|4716.2|4710.2|4716.2|4710.2|4715.9|4709.9|1
1613552270000|2021-02-17 08:57:50|4715.9|4709.9|4715.7|4709.7|4715.9|4709.9|4715.7|4709.7|5
1613552280000|2021-02-17 08:58:00|4716.2|4710.2|4719.9|4713.9|4720.2|4714.2|4716.2|4710.2|27
1613552290000|2021-02-17 08:58:10|4720.2|4714.2|4720.2|4714.2|4720.4|4714.4|4719.9|4713.9|4
1613552300000|2021-02-17 08:58:20|4720.4|4714.4|4719.7|4713.7|4720.7|4714.7|4719.7|4713.7|3
1613552310000|2021-02-17 08:58:30|4720.2|4714.2|4719.4|4713.4|4720.4|4714.4|4719.4|4713.4|6
1613552320000|2021-02-17 08:58:40|4719.1|4713.1|4720.4|4714.4|4720.4|4714.4|4719.1|4713.1|2
1613552330000|2021-02-17 08:58:50|4720.9|4714.9|4720.4|4714.4|4720.9|4714.9|4720.4|4714.4|4
1613552340000|2021-02-17 08:59:00|4719.9|4713.9|4719.9|4713.9|4720.2|4714.2|4719.9|4713.9|1
1613552350000|2021-02-17 08:59:10|4720.4|4714.4|4718.2|4712.2|4720.4|4714.4|4718.2|4712.2|6
1613552360000|2021-02-17 08:59:20|4717.7|4711.7|4718.4|4712.4|4718.9|4712.9|4717.7|4711.7|2
1613552370000|2021-02-17 08:59:30|4718.6|4712.6|4719.1|4713.1|4719.1|4713.1|4718.6|4712.6|1
1613552380000|2021-02-17 08:59:40|4719.4|4713.4|4720.2|4714.2|4720.2|4714.2|4719.4|4713.4|0
1613552390000|2021-02-17 08:59:50|4720.4|4714.4|4720.2|4714.2|4720.4|4714.4|4720.2|4714.2|0
1613552400000|2021-02-17 09:00:00|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1613552420000|2021-02-17 09:00:20|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|7
1613552430000|2021-02-17 09:00:30|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1613552460000|2021-02-17 09:01:00|4718.6|4712.6|4718.4|4712.4|4718.6|4712.6|4718.4|4712.4|1
1613552470000|2021-02-17 09:01:10|4718.6|4712.6|4720.4|4714.4|4720.4|4714.4|4718.6|4712.6|1
1613552480000|2021-02-17 09:01:20|4720.6|4714.6|4720.4|4714.4|4720.6|4714.6|4720.4|4714.4|2
1613552490000|2021-02-17 09:01:30|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|4719.9|4713.9|0
1613552500000|2021-02-17 09:01:40|4719.9|4713.9|4718.9|4712.9|4720.2|4714.2|4718.7|4712.7|1
1613552510000|2021-02-17 09:01:50|||||||||1
1613552520000|2021-02-17 09:02:00|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|1
1613552570000|2021-02-17 09:02:50|4719|4713|4718.4|4712.4|4719|4713|4718.4|4712.4|0
1613552580000|2021-02-17 09:03:00|4718.2|4712.2|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|3
1613552590000|2021-02-17 09:03:10|4716.7|4710.7|4716.9|4710.9|4716.9|4710.9|4716.7|4710.7|1
1613552600000|2021-02-17 09:03:20|4716.7|4710.7|4717.4|4711.4|4717.4|4711.4|4716.4|4710.4|2
1613552620000|2021-02-17 09:03:40|4717.7|4711.7|4717.9|4711.9|4717.9|4711.9|4717.7|4711.7|1
1613552640000|2021-02-17 09:04:00|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1613552650000|2021-02-17 09:04:10|4717.4|4711.4|4716.7|4710.7|4717.4|4711.4|4716.7|4710.7|4
1613552660000|2021-02-17 09:04:20|4716.4|4710.4|4716.9|4710.9|4716.9|4710.9|4716.4|4710.4|0
1613552670000|2021-02-17 09:04:30|4717.1|4711.1|4717.9|4711.9|4717.9|4711.9|4717.1|4711.1|0
1613552680000|2021-02-17 09:04:40|4717.7|4711.7|4717.9|4711.9|4717.9|4711.9|4717.7|4711.7|9
1613552690000|2021-02-17 09:04:50|4717.7|4711.7|4717.4|4711.4|4717.7|4711.7|4717.4|4711.4|0
1613552700000|2021-02-17 09:05:00|4718.1|4712.1|4717.9|4711.9|4718.1|4712.1|4717.6|4711.6|3
1613552710000|2021-02-17 09:05:10|4718.1|4712.1|4717.9|4711.9|4718.1|4712.1|4717.9|4711.9|0
1613552750000|2021-02-17 09:05:50|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4717.9|4711.9|0
1613552760000|2021-02-17 09:06:00|4717.9|4711.9|4717.4|4711.4|4717.9|4711.9|4717.4|4711.4|1
1613552770000|2021-02-17 09:06:10|4717.6|4711.6|4717.9|4711.9|4717.9|4711.9|4717.4|4711.4|0
1613552780000|2021-02-17 09:06:20|4717.4|4711.4|4717.4|4711.4|4717.6|4711.6|4717.4|4711.4|0
1613552800000|2021-02-17 09:06:40|4717.6|4711.6|4717.4|4711.4|4717.9|4711.9|4717.4|4711.4|0
1613552810000|2021-02-17 09:06:50|||||||||1
1613552820000|2021-02-17 09:07:00|4717.1|4711.1|4717.4|4711.4|4717.4|4711.4|4717.1|4711.1|0
1613552830000|2021-02-17 09:07:10|4717.1|4711.1|4716.9|4710.9|4717.1|4711.1|4716.9|4710.9|4
1613552840000|2021-02-17 09:07:20|4716.7|4710.7|4716.9|4710.9|4716.9|4710.9|4716.4|4710.4|1
1613552850000|2021-02-17 09:07:30|4716.4|4710.4|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|1
1613552860000|2021-02-17 09:07:40|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1613552870000|2021-02-17 09:07:50|4715.3|4709.3|4714.7|4708.7|4715.3|4709.3|4714.4|4708.4|5
1613552880000|2021-02-17 09:08:00|4715.6|4709.6|4715.9|4709.9|4715.9|4709.9|4715.6|4709.6|6
1613552890000|2021-02-17 09:08:10|4716.4|4710.4|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|0
1613552900000|2021-02-17 09:08:20|4716.1|4710.1|4716.7|4710.7|4716.7|4710.7|4716.1|4710.1|0
1613552910000|2021-02-17 09:08:30|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4716.9|4710.9|1
1613552920000|2021-02-17 09:08:40|4717.4|4711.4|4717.4|4711.4|4717.7|4711.7|4717.4|4711.4|0
1613552930000|2021-02-17 09:08:50|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.2|4710.2|6
1613552940000|2021-02-17 09:09:00|4717.7|4711.7|4717.2|4711.2|4717.7|4711.7|4717.2|4711.2|3
1613552950000|2021-02-17 09:09:10|4717.4|4711.4|4717.2|4711.2|4717.7|4711.7|4717.2|4711.2|0
1613552960000|2021-02-17 09:09:20|4717|4711|4717.2|4711.2|4717.4|4711.4|4717|4711|1
1613552970000|2021-02-17 09:09:30|4717.4|4711.4|4717.1|4711.1|4717.4|4711.4|4716.7|4710.7|0
1613552980000|2021-02-17 09:09:40|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1613553000000|2021-02-17 09:10:00|4717.7|4711.7|4718.9|4712.9|4719.4|4713.4|4717.7|4711.7|3
1613553020000|2021-02-17 09:10:20|4718.7|4712.7|4719.4|4713.4|4719.4|4713.4|4718.7|4712.7|1
1613553030000|2021-02-17 09:10:30|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.4|4712.4|3
1613553040000|2021-02-17 09:10:40|4718.4|4712.4|4718.6|4712.6|4718.6|4712.6|4718.4|4712.4|1
1613553050000|2021-02-17 09:10:50|4718.4|4712.4|4717.6|4711.6|4718.4|4712.4|4717.1|4711.1|8
1613553060000|2021-02-17 09:11:00|4717.4|4711.4|4716.4|4710.4|4717.4|4711.4|4715.9|4709.9|3
1613553070000|2021-02-17 09:11:10|4716.2|4710.2|4714.6|4708.6|4716.2|4710.2|4714.6|4708.6|6
1613553080000|2021-02-17 09:11:20|4714.2|4708.2|4713.9|4707.9|4714.2|4708.2|4713.9|4707.9|0
1613553100000|2021-02-17 09:11:40|4714.2|4708.2|4714.4|4708.4|4714.4|4708.4|4714.2|4708.2|0
1613553110000|2021-02-17 09:11:50|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1613553120000|2021-02-17 09:12:00|4715.2|4709.2|4714.4|4708.4|4715.2|4709.2|4714.4|4708.4|0
1613553130000|2021-02-17 09:12:10|4714.7|4708.7|4713.4|4707.4|4714.7|4708.7|4713.4|4707.4|1
1613553150000|2021-02-17 09:12:30|4713.9|4707.9|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|2
1613553160000|2021-02-17 09:12:40|4713.9|4707.9|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1613553180000|2021-02-17 09:13:00|4715.4|4709.4|4714.7|4708.7|4715.4|4709.4|4714.7|4708.7|5
1613553220000|2021-02-17 09:13:40|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|1
1613553230000|2021-02-17 09:13:50|4713.9|4707.9|4712.4|4706.4|4713.9|4707.9|4712.4|4706.4|5
1613553240000|2021-02-17 09:14:00|4712.6|4706.6|4713.1|4707.1|4713.4|4707.4|4712.6|4706.6|1
1613553250000|2021-02-17 09:14:10|4713.4|4707.4|4714.6|4708.6|4714.6|4708.6|4713.4|4707.4|2
1613553270000|2021-02-17 09:14:30|4715.4|4709.4|4714.6|4708.6|4715.4|4709.4|4714.6|4708.6|0
1613553290000|2021-02-17 09:14:50|4714.4|4708.4|4715.1|4709.1|4715.1|4709.1|4714.4|4708.4|0
1613553300000|2021-02-17 09:15:00|4714.9|4708.9|4714.9|4708.9|4715.9|4709.9|4714.9|4708.9|1
1613553310000|2021-02-17 09:15:10|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1613553320000|2021-02-17 09:15:20|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1613553330000|2021-02-17 09:15:30|4713.8|4707.8|4713.2|4707.2|4713.8|4707.8|4713.2|4707.2|7
1613553350000|2021-02-17 09:15:50|4713|4707|4711.2|4705.2|4713|4707|4710.9|4704.9|2
1613553360000|2021-02-17 09:16:00|4711.4|4705.4|4712.1|4706.1|4712.4|4706.4|4711.2|4705.2|7
1613553370000|2021-02-17 09:16:10|4712.4|4706.4|4712.2|4706.2|4712.4|4706.4|4712.2|4706.2|1
1613553390000|2021-02-17 09:16:30|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1613553400000|2021-02-17 09:16:40|4712.1|4706.1|4709.7|4703.7|4712.1|4706.1|4709.7|4703.7|9
1613553410000|2021-02-17 09:16:50|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|1
1613553420000|2021-02-17 09:17:00|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|4
1613553440000|2021-02-17 09:17:20|4709.6|4703.6|4710.2|4704.2|4710.2|4704.2|4709.6|4703.6|6
1613553450000|2021-02-17 09:17:30|4709.4|4703.4|4709.4|4703.4|4710|4704|4709.2|4703.2|6
1613553460000|2021-02-17 09:17:40|4709.6|4703.6|4709.4|4703.4|4710.2|4704.2|4709.4|4703.4|8
1613553470000|2021-02-17 09:17:50|4709.9|4703.9|4710.1|4704.1|4710.1|4704.1|4709.9|4703.9|3
1613553480000|2021-02-17 09:18:00|4710.4|4704.4|4710.4|4704.4|4710.6|4704.6|4710.4|4704.4|0
1613553500000|2021-02-17 09:18:20|4709.9|4703.9|4709.2|4703.2|4709.9|4703.9|4709|4703|2
1613553510000|2021-02-17 09:18:30|4709.4|4703.4|4710.4|4704.4|4710.4|4704.4|4709.4|4703.4|0
1613553540000|2021-02-17 09:19:00|4709.4|4703.4|4710.2|4704.2|4710.2|4704.2|4709.4|4703.4|1
1613553550000|2021-02-17 09:19:10|4709.7|4703.7|4710.2|4704.2|4710.2|4704.2|4709.6|4703.6|0
1613553560000|2021-02-17 09:19:20|||||||||1
1613553570000|2021-02-17 09:19:30|4710.4|4704.4|4710.9|4704.9|4711.2|4705.2|4710.4|4704.4|1
1613553580000|2021-02-17 09:19:40|4711.5|4705.5|4713|4707|4713|4707|4711.5|4705.5|2
1613553590000|2021-02-17 09:19:50|4713.2|4707.2|4712.2|4706.2|4713.2|4707.2|4712.2|4706.2|0
1613553600000|2021-02-17 09:20:00|4712|4706|4712.2|4706.2|4712.2|4706.2|4712|4706|0
1613553610000|2021-02-17 09:20:10|4712.4|4706.4|4710.7|4704.7|4712.5|4706.5|4710.7|4704.7|2
1613553620000|2021-02-17 09:20:20|4710.5|4704.5|4708.8|4702.8|4710.5|4704.5|4708.8|4702.8|5
1613553630000|2021-02-17 09:20:30|4708.6|4702.6|4708.8|4702.8|4709|4703|4708.6|4702.6|5
1613553640000|2021-02-17 09:20:40|4708.3|4702.3|4708.3|4702.3|4708.9|4702.9|4708|4702|6
1613553650000|2021-02-17 09:20:50|4709.3|4703.3|4708|4702|4709.3|4703.3|4707.8|4701.8|6
1613553660000|2021-02-17 09:21:00|4708.9|4702.9|4708.5|4702.5|4708.9|4702.9|4708|4702|5
1613553670000|2021-02-17 09:21:10|4708.8|4702.8|4709|4703|4709|4703|4708.8|4702.8|1
1613553710000|2021-02-17 09:21:50|4709.3|4703.3|4709.8|4703.8|4709.8|4703.8|4709.3|4703.3|5
1613553720000|2021-02-17 09:22:00|4709.2|4703.2|4709.3|4703.3|4709.5|4703.5|4709|4703|0
1613553730000|2021-02-17 09:22:10|4711|4705|4710.2|4704.2|4711|4705|4710.2|4704.2|20
1613553740000|2021-02-17 09:22:20|4710.8|4704.8|4711.2|4705.2|4711.4|4705.4|4710.8|4704.8|3
1613553750000|2021-02-17 09:22:30|4711|4705|4711|4705|4711|4705|4711|4705|0
1613553760000|2021-02-17 09:22:40|4710.8|4704.8|4710.5|4704.5|4710.8|4704.8|4710.5|4704.5|0
1613553770000|2021-02-17 09:22:50|4710.3|4704.3|4710|4704|4710.3|4704.3|4710|4704|0
1613553780000|2021-02-17 09:23:00|4709.5|4703.5|4709|4703|4709.5|4703.5|4709|4703|3
1613553790000|2021-02-17 09:23:10|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|1
1613553800000|2021-02-17 09:23:20|4710|4704|4709.8|4703.8|4710|4704|4709.5|4703.5|1
1613553810000|2021-02-17 09:23:30|4709.5|4703.5|4708.2|4702.2|4709.8|4703.8|4708.2|4702.2|4
1613553820000|2021-02-17 09:23:40|4708|4702|4706.5|4700.5|4708|4702|4706.2|4700.2|8
1613553830000|2021-02-17 09:23:50|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|0
1613553840000|2021-02-17 09:24:00|4706.5|4700.5|4707|4701|4707|4701|4706.5|4700.5|2
1613553870000|2021-02-17 09:24:30|4707.5|4701.5|4708.2|4702.2|4708.2|4702.2|4707.5|4701.5|4
1613553880000|2021-02-17 09:24:40|4708.7|4702.7|4709|4703|4709|4703|4708.7|4702.7|0
1613553890000|2021-02-17 09:24:50|4709.2|4703.2|4711.2|4705.2|4711.2|4705.2|4709.2|4703.2|0
1613553900000|2021-02-17 09:25:00|4711|4705|4711|4705|4711|4705|4711|4705|0
1613553910000|2021-02-17 09:25:10|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|0
1613553920000|2021-02-17 09:25:20|4710.5|4704.5|4710.7|4704.7|4710.7|4704.7|4710.5|4704.5|0
1613553930000|2021-02-17 09:25:30|4710.5|4704.5|4710.2|4704.2|4710.5|4704.5|4710.2|4704.2|1
1613553940000|2021-02-17 09:25:40|4710|4704|4710.2|4704.2|4710.2|4704.2|4710|4704|1
1613553960000|2021-02-17 09:26:00|4710.4|4704.4|4711.2|4705.2|4711.2|4705.2|4710.4|4704.4|2
1613553970000|2021-02-17 09:26:10|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1613553990000|2021-02-17 09:26:30|4712|4706|4712|4706|4712|4706|4712|4706|0
1613554000000|2021-02-17 09:26:40|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|2
1613554020000|2021-02-17 09:27:00|4712.5|4706.5|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|1
1613554030000|2021-02-17 09:27:10|4712.5|4706.5|4711.7|4705.7|4712.5|4706.5|4711.7|4705.7|4
1613554040000|2021-02-17 09:27:20|4711.5|4705.5|4711.5|4705.5|4711.7|4705.7|4711.3|4705.3|1
1613554050000|2021-02-17 09:27:30|4711.7|4705.7|4712|4706|4712.3|4706.3|4711.7|4705.7|0
1613554060000|2021-02-17 09:27:40|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|3
1613554080000|2021-02-17 09:28:00|4712.5|4706.5|4712.3|4706.3|4712.5|4706.5|4712.3|4706.3|0
1613554090000|2021-02-17 09:28:10|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|1
1613554100000|2021-02-17 09:28:20|4712.2|4706.2|4710.2|4704.2|4712.2|4706.2|4710.2|4704.2|2
1613554110000|2021-02-17 09:28:30|4709.8|4703.8|4709.5|4703.5|4709.8|4703.8|4709.5|4703.5|0
1613554120000|2021-02-17 09:28:40|4709.2|4703.2|4709.5|4703.5|4709.5|4703.5|4709.2|4703.2|0
1613554130000|2021-02-17 09:28:50|4709.3|4703.3|4710|4704|4710|4704|4709.3|4703.3|5
1613554140000|2021-02-17 09:29:00|4711|4705|4710|4704|4711|4705|4710|4704|2
1613554150000|2021-02-17 09:29:10|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1613554160000|2021-02-17 09:29:20|4710|4704|4711.5|4705.5|4711.5|4705.5|4710|4704|1
1613554190000|2021-02-17 09:29:50|4711.3|4705.3|4711.5|4705.5|4712|4706|4711|4705|2
1613554200000|2021-02-17 09:30:00|4711|4705|4711.2|4705.2|4711.7|4705.7|4711|4705|1
1613554230000|2021-02-17 09:30:30|4712|4706|4712|4706|4712|4706|4711.7|4705.7|2
1613554260000|2021-02-17 09:31:00|4711.8|4705.8|4712|4706|4712|4706|4711.8|4705.8|0
1613554270000|2021-02-17 09:31:10|4711.8|4705.8|4711.8|4705.8|4712|4706|4711.6|4705.6|4
1613554280000|2021-02-17 09:31:20|4711.3|4705.3|4710.8|4704.8|4711.3|4705.3|4710.3|4704.3|4
1613554290000|2021-02-17 09:31:30|4711.2|4705.2|4711.8|4705.8|4711.8|4705.8|4711.2|4705.2|0
1613554320000|2021-02-17 09:32:00|4711.7|4705.7|4711.8|4705.8|4712|4706|4711.5|4705.5|0
1613554340000|2021-02-17 09:32:20|4710.5|4704.5|4710.8|4704.8|4710.8|4704.8|4710.5|4704.5|2
1613554360000|2021-02-17 09:32:40|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1613554390000|2021-02-17 09:33:10|4710.3|4704.3|4709.5|4703.5|4710.3|4704.3|4709.3|4703.3|7
1613554410000|2021-02-17 09:33:30|4709.2|4703.2|4709|4703|4709.7|4703.7|4709|4703|1
1613554420000|2021-02-17 09:33:40|4709.2|4703.2|4709|4703|4710|4704|4709|4703|2
1613554430000|2021-02-17 09:33:50|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|1
1613554440000|2021-02-17 09:34:00|4709|4703|4710.2|4704.2|4710.2|4704.2|4708.7|4702.7|1
1613554450000|2021-02-17 09:34:10|4710|4704|4709.5|4703.5|4710|4704|4709.5|4703.5|0
1613554460000|2021-02-17 09:34:20|4710|4704|4710.5|4704.5|4710.5|4704.5|4710|4704|1
1613554470000|2021-02-17 09:34:30|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1613554480000|2021-02-17 09:34:40|4710.2|4704.2|4710.7|4704.7|4710.7|4704.7|4710.2|4704.2|0
1613554490000|2021-02-17 09:34:50|4710.5|4704.5|4710.5|4704.5|4710.7|4704.7|4710.5|4704.5|2
1613554500000|2021-02-17 09:35:00|4711.2|4705.2|4711|4705|4711.2|4705.2|4711|4705|0
1613554510000|2021-02-17 09:35:10|4710.8|4704.8|4709.8|4703.8|4710.8|4704.8|4709.5|4703.5|0
1613554530000|2021-02-17 09:35:30|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1613554550000|2021-02-17 09:35:50|4709.5|4703.5|4709.3|4703.3|4709.5|4703.5|4709.3|4703.3|0
1613554560000|2021-02-17 09:36:00|4709.5|4703.5|4709.8|4703.8|4710|4704|4709.5|4703.5|2
1613554580000|2021-02-17 09:36:20|4709.5|4703.5|4710|4704|4710|4704|4709.5|4703.5|0
1613554600000|2021-02-17 09:36:40|4709.3|4703.3|4709.5|4703.5|4709.5|4703.5|4709.3|4703.3|2
1613554610000|2021-02-17 09:36:50|4710.1|4704.1|4709.7|4703.7|4710.1|4704.1|4709.7|4703.7|3
1613554620000|2021-02-17 09:37:00|4710|4704|4709.5|4703.5|4710|4704|4709.3|4703.3|1
1613554630000|2021-02-17 09:37:10|4708.8|4702.8|4708|4702|4709|4703|4708|4702|6
1613554640000|2021-02-17 09:37:20|4708.2|4702.2|4707.5|4701.5|4708.2|4702.2|4707.3|4701.3|5
1613554650000|2021-02-17 09:37:30|4708|4702|4708.3|4702.3|4709|4703|4708|4702|2
1613554660000|2021-02-17 09:37:40|4708.5|4702.5|4709|4703|4709.3|4703.3|4708.5|4702.5|2
1613554670000|2021-02-17 09:37:50|4709.3|4703.3|4710.5|4704.5|4710.5|4704.5|4709.3|4703.3|5
1613554680000|2021-02-17 09:38:00|4710.7|4704.7|4710.8|4704.8|4711|4705|4710.7|4704.7|0
1613554690000|2021-02-17 09:38:10|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|0
1613554710000|2021-02-17 09:38:30|4710.8|4704.8|4711.5|4705.5|4711.5|4705.5|4710.8|4704.8|1
1613554720000|2021-02-17 09:38:40|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|1
1613554740000|2021-02-17 09:39:00|4712.3|4706.3|4712.8|4706.8|4712.8|4706.8|4712.3|4706.3|2
1613554750000|2021-02-17 09:39:10|4712.5|4706.5|4712.3|4706.3|4712.5|4706.5|4712.3|4706.3|0
1613554760000|2021-02-17 09:39:20|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|0
1613554770000|2021-02-17 09:39:30|4712.8|4706.8|4713.3|4707.3|4713.5|4707.5|4712.8|4706.8|3
1613554780000|2021-02-17 09:39:40|4713.5|4707.5|4713.8|4707.8|4714.2|4708.2|4713.5|4707.5|2
1613554840000|2021-02-17 09:40:40|||||||||1
1613554870000|2021-02-17 09:41:10|4713.5|4707.5|4713.8|4707.8|4714|4708|4713.5|4707.5|1
1613554880000|2021-02-17 09:41:20|4713.6|4707.6|4713.3|4707.3|4713.6|4707.6|4713.3|4707.3|0
1613554910000|2021-02-17 09:41:50|4713|4707|4712.3|4706.3|4713|4707|4712.3|4706.3|1
1613554920000|2021-02-17 09:42:00|4712.5|4706.5|4712.8|4706.8|4712.8|4706.8|4712.5|4706.5|1
1613554930000|2021-02-17 09:42:10|4713|4707|4713|4707|4713|4707|4713|4707|0
1613555000000|2021-02-17 09:43:20|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.3|4706.3|2
1613555010000|2021-02-17 09:43:30|4714.8|4708.8|4714.8|4708.8|4715.3|4709.3|4714.8|4708.8|6
1613555020000|2021-02-17 09:43:40|4715|4709|4715|4709|4715|4709|4715|4709|0
1613555040000|2021-02-17 09:44:00|4714.8|4708.8|4714|4708|4714.8|4708.8|4714|4708|7
1613555050000|2021-02-17 09:44:10|4714.2|4708.2|4714.3|4708.3|4715.3|4709.3|4714.2|4708.2|0
1613555060000|2021-02-17 09:44:20|4714|4708|4715|4709|4715|4709|4713.3|4707.3|4
1613555070000|2021-02-17 09:44:30|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|1
1613555080000|2021-02-17 09:44:40|4714.6|4708.6|4713.8|4707.8|4714.6|4708.6|4713.8|4707.8|0
1613555090000|2021-02-17 09:44:50|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1613555100000|2021-02-17 09:45:00|4715|4709|4714.3|4708.3|4715|4709|4714.3|4708.3|2
1613555110000|2021-02-17 09:45:10|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|0
1613555120000|2021-02-17 09:45:20|4714.8|4708.8|4714.8|4708.8|4715|4709|4714.3|4708.3|0
1613555140000|2021-02-17 09:45:40|4714.3|4708.3|4713.8|4707.8|4714.3|4708.3|4713.8|4707.8|0
1613555150000|2021-02-17 09:45:50|4713.6|4707.6|4713.8|4707.8|4713.8|4707.8|4713.3|4707.3|0
1613555160000|2021-02-17 09:46:00|4714.3|4708.3|4713|4707|4714.8|4708.8|4713|4707|14
1613555170000|2021-02-17 09:46:10|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1613555210000|2021-02-17 09:46:50|4712.3|4706.3|4711.8|4705.8|4712.8|4706.8|4711.8|4705.8|16
1613555220000|2021-02-17 09:47:00|4711.5|4705.5|4711|4705|4711.5|4705.5|4710.8|4704.8|1
1613555230000|2021-02-17 09:47:10|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1613555240000|2021-02-17 09:47:20|4710.6|4704.6|4710.3|4704.3|4710.6|4704.6|4710.3|4704.3|0
1613555250000|2021-02-17 09:47:30|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.3|4704.3|7
1613555260000|2021-02-17 09:47:40|4711|4705|4711|4705|4711|4705|4711|4705|0
1613555270000|2021-02-17 09:47:50|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1613555290000|2021-02-17 09:48:10|4712.2|4706.2|4711.5|4705.5|4712.2|4706.2|4711.5|4705.5|5
1613555310000|2021-02-17 09:48:30|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1613555320000|2021-02-17 09:48:40|4712.2|4706.2|4712.8|4706.8|4713|4707|4712|4706|1
1613555330000|2021-02-17 09:48:50|4713|4707|4712|4706|4713|4707|4712|4706|0
1613555340000|2021-02-17 09:49:00|4712.8|4706.8|4713|4707|4713|4707|4712.8|4706.8|10
1613555360000|2021-02-17 09:49:20|4712.8|4706.8|4713|4707|4713|4707|4712.8|4706.8|3
1613555370000|2021-02-17 09:49:30|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4
1613555380000|2021-02-17 09:49:40|4713|4707|4713|4707|4713.5|4707.5|4712|4706|5
1613555390000|2021-02-17 09:49:50|4713.2|4707.2|4714|4708|4714|4708|4713.2|4707.2|0
1613555400000|2021-02-17 09:50:00|4715|4709|4715.2|4709.2|4715.2|4709.2|4715|4709|3
1613555430000|2021-02-17 09:50:30|4714.7|4708.7|4714.5|4708.5|4715.5|4709.5|4714.2|4708.2|0
1613555440000|2021-02-17 09:50:40|4714.8|4708.8|4715.5|4709.5|4715.5|4709.5|4714.8|4708.8|1
1613555450000|2021-02-17 09:50:50|4715.3|4709.3|4715.2|4709.2|4715.5|4709.5|4715.2|4709.2|1
1613555460000|2021-02-17 09:51:00|||||||||1
1613555470000|2021-02-17 09:51:10|4715|4709|4716.5|4710.5|4716.8|4710.8|4715|4709|4
1613555480000|2021-02-17 09:51:20|4716.8|4710.8|4716.8|4710.8|4717|4711|4716.8|4710.8|1
1613555490000|2021-02-17 09:51:30|4716.3|4710.3|4715.8|4709.8|4716.3|4710.3|4715.8|4709.8|1
1613555510000|2021-02-17 09:51:50|4716.2|4710.2|4717.4|4711.4|4717.4|4711.4|4716.2|4710.2|18
1613555530000|2021-02-17 09:52:10|||||||||3
1613555540000|2021-02-17 09:52:20|4717.7|4711.7|4717.4|4711.4|4717.7|4711.7|4717.2|4711.2|2
1613555550000|2021-02-17 09:52:30|4716.2|4710.2|4717.4|4711.4|4717.4|4711.4|4716.2|4710.2|21
1613555580000|2021-02-17 09:53:00|||||||||1
1613555590000|2021-02-17 09:53:10|4716.4|4710.4|4717.4|4711.4|4717.4|4711.4|4716.4|4710.4|8
1613555600000|2021-02-17 09:53:20|4716.4|4710.4|4717.1|4711.1|4717.1|4711.1|4716.4|4710.4|6
1613555610000|2021-02-17 09:53:30|4716.6|4710.6|4715.6|4709.6|4717.1|4711.1|4715.6|4709.6|6
1613555620000|2021-02-17 09:53:40|4716.4|4710.4|4717.6|4711.6|4717.9|4711.9|4716.4|4710.4|32
1613555630000|2021-02-17 09:53:50|4718.1|4712.1|4718.4|4712.4|4718.6|4712.6|4718.1|4712.1|2
1613555640000|2021-02-17 09:54:00|4717.6|4711.6|4717.7|4711.7|4717.9|4711.9|4717.6|4711.6|5
1613555650000|2021-02-17 09:54:10|4717.9|4711.9|4717.9|4711.9|4718.4|4712.4|4717.9|4711.9|4
1613555660000|2021-02-17 09:54:20|4718.4|4712.4|4717.9|4711.9|4718.4|4712.4|4717.9|4711.9|0
1613555670000|2021-02-17 09:54:30|4718.6|4712.6|4718.6|4712.6|4718.9|4712.9|4718.6|4712.6|5
1613555700000|2021-02-17 09:55:00|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1613555710000|2021-02-17 09:55:10|4718.6|4712.6|4718.9|4712.9|4718.9|4712.9|4718.6|4712.6|2
1613555730000|2021-02-17 09:55:30|4719.1|4713.1|4718.9|4712.9|4719.1|4713.1|4718.9|4712.9|0
1613555740000|2021-02-17 09:55:40|4719.1|4713.1|4719.6|4713.6|4719.6|4713.6|4719.1|4713.1|2
1613555750000|2021-02-17 09:55:50|4719.2|4713.2|4718.6|4712.6|4719.7|4713.7|4718.6|4712.6|0
1613555780000|2021-02-17 09:56:20|4719.1|4713.1|4718.4|4712.4|4719.1|4713.1|4718.4|4712.4|0
1613555790000|2021-02-17 09:56:30|4718.7|4712.7|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|1
1613555800000|2021-02-17 09:56:40|4718.9|4712.9|4718.6|4712.6|4718.9|4712.9|4718.6|4712.6|0
1613555820000|2021-02-17 09:57:00|4718.4|4712.4|4717.6|4711.6|4718.4|4712.4|4717.6|4711.6|1
1613555830000|2021-02-17 09:57:10|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1613555840000|2021-02-17 09:57:20|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|1
1613555860000|2021-02-17 09:57:40|4718.9|4712.9|4719.1|4713.1|4719.4|4713.4|4718.9|4712.9|1
1613555870000|2021-02-17 09:57:50|4719.4|4713.4|4718.9|4712.9|4719.4|4713.4|4718.9|4712.9|0
1613555880000|2021-02-17 09:58:00|4719.4|4713.4|4718.9|4712.9|4719.4|4713.4|4718.9|4712.9|0
1613555890000|2021-02-17 09:58:10|4719.1|4713.1|4719.4|4713.4|4719.4|4713.4|4719.1|4713.1|0
1613555920000|2021-02-17 09:58:40|4719.7|4713.7|4719.9|4713.9|4720.2|4714.2|4719.7|4713.7|1
1613555930000|2021-02-17 09:58:50|4719.7|4713.7|4717.6|4711.6|4719.7|4713.7|4717.4|4711.4|4
1613555940000|2021-02-17 09:59:00|4717.9|4711.9|4717.6|4711.6|4717.9|4711.9|4717.6|4711.6|0
1613555950000|2021-02-17 09:59:10|4717.4|4711.4|4716.9|4710.9|4717.4|4711.4|4716.2|4710.2|8
1613555960000|2021-02-17 09:59:20|4716.6|4710.6|4719.9|4713.9|4720.2|4714.2|4716.4|4710.4|43
1613555970000|2021-02-17 09:59:30|4720.2|4714.2|4720.2|4714.2|4720.4|4714.4|4720|4714|2
1613555980000|2021-02-17 09:59:40|4720.4|4714.4|4721.9|4715.9|4721.9|4715.9|4720.4|4714.4|3
1613555990000|2021-02-17 09:59:50|4721.6|4715.6|4721.6|4715.6|4721.9|4715.9|4721.6|4715.6|0
1613556010000|2021-02-17 10:00:10|4721.4|4715.4|4719.9|4713.9|4721.4|4715.4|4719.9|4713.9|2
1613556020000|2021-02-17 10:00:20|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1613556030000|2021-02-17 10:00:30|4719.5|4713.5|4719.9|4713.9|4719.9|4713.9|4719.5|4713.5|0
1613556050000|2021-02-17 10:00:50|4719.7|4713.7|4719.9|4713.9|4719.9|4713.9|4719.7|4713.7|1
1613556070000|2021-02-17 10:01:10|4719.7|4713.7|4719.9|4713.9|4719.9|4713.9|4719.4|4713.4|1
1613556090000|2021-02-17 10:01:30|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|2
1613556100000|2021-02-17 10:01:40|||||||||1
1613556130000|2021-02-17 10:02:10|4724.2|4718.2|4724.2|4718.2|4724.7|4718.7|4724.2|4718.2|3
1613556140000|2021-02-17 10:02:20|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|2
1613556150000|2021-02-17 10:02:30|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4723.9|4717.9|0
1613556160000|2021-02-17 10:02:40|4724.4|4718.4|4724.3|4718.3|4725.4|4719.4|4724.2|4718.2|4
1613556170000|2021-02-17 10:02:50|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|0
1613556180000|2021-02-17 10:03:00|4724.7|4718.7|4724.2|4718.2|4725.2|4719.2|4724.2|4718.2|2
1613556190000|2021-02-17 10:03:10|4723.8|4717.8|4724.8|4718.8|4724.8|4718.8|4723.8|4717.8|4
1613556200000|2021-02-17 10:03:20|4724.3|4718.3|4724.2|4718.2|4724.7|4718.7|4724.2|4718.2|1
1613556210000|2021-02-17 10:03:30|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1613556220000|2021-02-17 10:03:40|4725.3|4719.3|4725.2|4719.2|4725.3|4719.3|4725.2|4719.2|1
1613556240000|2021-02-17 10:04:00|4724.5|4718.5|4724.5|4718.5|4724.5|4718.5|4724.3|4718.3|0
1613556250000|2021-02-17 10:04:10|4725|4719|4725|4719|4725|4719|4725|4719|0
1613556260000|2021-02-17 10:04:20|4724.8|4718.8|4724.2|4718.2|4724.8|4718.8|4724.2|4718.2|0
1613556270000|2021-02-17 10:04:30|4724.3|4718.3|4723.3|4717.3|4724.3|4718.3|4723.3|4717.3|1
1613556310000|2021-02-17 10:05:10|4723|4717|4723|4717|4723|4717|4723|4717|0
1613556320000|2021-02-17 10:05:20|4722.3|4716.3|4721.6|4715.6|4722.3|4716.3|4721.6|4715.6|3
1613556330000|2021-02-17 10:05:30|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|6
1613556340000|2021-02-17 10:05:40|4721.3|4715.3|4721.5|4715.5|4721.5|4715.5|4721.3|4715.3|0
1613556360000|2021-02-17 10:06:00|4721.3|4715.3|4720.5|4714.5|4721.3|4715.3|4720.5|4714.5|0
1613556370000|2021-02-17 10:06:10|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|0
1613556380000|2021-02-17 10:06:20|4719.8|4713.8|4719.5|4713.5|4719.8|4713.8|4719.3|4713.3|1
1613556390000|2021-02-17 10:06:30|4719.3|4713.3|4719.5|4713.5|4719.5|4713.5|4719|4713|0
1613556400000|2021-02-17 10:06:40|4719.3|4713.3|4719|4713|4719.3|4713.3|4719|4713|2
1613556410000|2021-02-17 10:06:50|4719.3|4713.3|4718.8|4712.8|4719.3|4713.3|4718.8|4712.8|1
1613556420000|2021-02-17 10:07:00|4718.5|4712.5|4718.3|4712.3|4718.5|4712.5|4718.3|4712.3|0
1613556440000|2021-02-17 10:07:20|4718|4712|4717.5|4711.5|4718|4712|4717.5|4711.5|5
1613556450000|2021-02-17 10:07:30|4717.8|4711.8|4719|4713|4719|4713|4717.8|4711.8|2
1613556460000|2021-02-17 10:07:40|4718.8|4712.8|4719|4713|4719|4713|4718.5|4712.5|0
1613556480000|2021-02-17 10:08:00|4718|4712|4717|4711|4718.5|4712.5|4717|4711|5
1613556490000|2021-02-17 10:08:10|4717.3|4711.3|4717.2|4711.2|4717.8|4711.8|4717.2|4711.2|2
1613556500000|2021-02-17 10:08:20|4717.5|4711.5|4716.7|4710.7|4717.5|4711.5|4716.7|4710.7|3
1613556510000|2021-02-17 10:08:30|4717.7|4711.7|4716.7|4710.7|4717.7|4711.7|4716.7|4710.7|2
1613556520000|2021-02-17 10:08:40|4716.9|4710.9|4717.5|4711.5|4718|4712|4716.9|4710.9|1
1613556540000|2021-02-17 10:09:00|4718|4712|4717.5|4711.5|4718|4712|4717.5|4711.5|0
1613556560000|2021-02-17 10:09:20|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717|4711|0
1613556570000|2021-02-17 10:09:30|4716.8|4710.8|4715.8|4709.8|4716.8|4710.8|4715.8|4709.8|2
1613556580000|2021-02-17 10:09:40|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1613556590000|2021-02-17 10:09:50|4716|4710|4718|4712|4718|4712|4716|4710|4
1613556600000|2021-02-17 10:10:00|4717.8|4711.8|4717.5|4711.5|4717.8|4711.8|4717.5|4711.5|0
1613556610000|2021-02-17 10:10:10|4718.8|4712.8|4719|4713|4719|4713|4718.8|4712.8|1
1613556620000|2021-02-17 10:10:20|4718.5|4712.5|4719.3|4713.3|4719.3|4713.3|4718.5|4712.5|0
1613556630000|2021-02-17 10:10:30|4718.8|4712.8|4719.3|4713.3|4719.3|4713.3|4718.6|4712.6|2
1613556640000|2021-02-17 10:10:40|||||||||4
1613556650000|2021-02-17 10:10:50|4719|4713|4718.8|4712.8|4719|4713|4718.8|4712.8|0
1613556660000|2021-02-17 10:11:00|4719.3|4713.3|4719.1|4713.1|4719.3|4713.3|4719.1|4713.1|0
1613556670000|2021-02-17 10:11:10|4718.8|4712.8|4719.3|4713.3|4719.3|4713.3|4718.8|4712.8|0
1613556680000|2021-02-17 10:11:20|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4718.8|4712.8|0
1613556690000|2021-02-17 10:11:30|4719.6|4713.6|4719.8|4713.8|4719.8|4713.8|4719.6|4713.6|1
1613556730000|2021-02-17 10:12:10|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1613556740000|2021-02-17 10:12:20|4719.1|4713.1|4720.6|4714.6|4721.6|4715.6|4719.1|4713.1|6
1613556750000|2021-02-17 10:12:30|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|2
1613556770000|2021-02-17 10:12:50|4720.6|4714.6|4720.9|4714.9|4720.9|4714.9|4720.6|4714.6|0
1613556780000|2021-02-17 10:13:00|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1613556810000|2021-02-17 10:13:30|4720.2|4714.2|4720.4|4714.4|4720.4|4714.4|4720.2|4714.2|2
1613556820000|2021-02-17 10:13:40|4720.6|4714.6|4720.4|4714.4|4720.6|4714.6|4720.4|4714.4|0
1613556830000|2021-02-17 10:13:50|4720.2|4714.2|4720.4|4714.4|4720.4|4714.4|4720.2|4714.2|0
1613556840000|2021-02-17 10:14:00|4720.9|4714.9|4720.2|4714.2|4720.9|4714.9|4720.2|4714.2|4
1613556860000|2021-02-17 10:14:20|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|1
1613556870000|2021-02-17 10:14:30|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4
1613556880000|2021-02-17 10:14:40|4722.6|4716.6|4722.4|4716.4|4722.6|4716.6|4722.4|4716.4|3
1613556890000|2021-02-17 10:14:50|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1613556910000|2021-02-17 10:15:10|4723.7|4717.7|4724.9|4718.9|4725.5|4719.5|4723.7|4717.7|18
1613556920000|2021-02-17 10:15:20|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4
1613556930000|2021-02-17 10:15:30|4725.6|4719.6|4725.6|4719.6|4725.9|4719.9|4725.6|4719.6|23
1613556950000|2021-02-17 10:15:50|4726.7|4720.7|4726.9|4720.9|4726.9|4720.9|4726.7|4720.7|2
1613556960000|2021-02-17 10:16:00|4727.2|4721.2|4726.7|4720.7|4727.4|4721.4|4726.7|4720.7|8
1613556970000|2021-02-17 10:16:10|4726.5|4720.5|4726.4|4720.4|4726.7|4720.7|4726.4|4720.4|1
1613556980000|2021-02-17 10:16:20|4726.2|4720.2|4726.2|4720.2|4726.4|4720.4|4726.2|4720.2|1
1613556990000|2021-02-17 10:16:30|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|0
1613557030000|2021-02-17 10:17:10|4725.6|4719.6|4724.4|4718.4|4725.6|4719.6|4724.4|4718.4|20
1613557050000|2021-02-17 10:17:30|||||||||1
1613557070000|2021-02-17 10:17:50|4723.8|4717.8|4722.7|4716.7|4723.8|4717.8|4722.7|4716.7|6
1613557090000|2021-02-17 10:18:10|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|1
1613557100000|2021-02-17 10:18:20|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|7
1613557140000|2021-02-17 10:19:00|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1613557150000|2021-02-17 10:19:10|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|100
1613557160000|2021-02-17 10:19:20|4724.2|4718.2|4724.7|4718.7|4724.7|4718.7|4724.2|4718.2|1
1613557170000|2021-02-17 10:19:30|4724.5|4718.5|4724.2|4718.2|4724.5|4718.5|4724.2|4718.2|0
1613557180000|2021-02-17 10:19:40|4724|4718|4723.7|4717.7|4724|4718|4723.7|4717.7|0
1613557190000|2021-02-17 10:19:50|4723.5|4717.5|4725.2|4719.2|4725.2|4719.2|4723.2|4717.2|4
1613557200000|2021-02-17 10:20:00|4725|4719|4725.2|4719.2|4725.2|4719.2|4724.7|4718.7|2
1613557210000|2021-02-17 10:20:10|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|0
1613557220000|2021-02-17 10:20:20|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|0
1613557240000|2021-02-17 10:20:40|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|2
1613557250000|2021-02-17 10:20:50|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|3
1613557260000|2021-02-17 10:21:00|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|1
1613557310000|2021-02-17 10:21:50|4724.5|4718.5|4724.5|4718.5|4724.5|4718.5|4724.5|4718.5|0
1613557320000|2021-02-17 10:22:00|4724.2|4718.2|4724.2|4718.2|4724.9|4718.9|4724.2|4718.2|0
1613557330000|2021-02-17 10:22:10|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4
1613557350000|2021-02-17 10:22:30|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|2
1613557370000|2021-02-17 10:22:50|||||||||4
1613557390000|2021-02-17 10:23:10|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|0
1613557400000|2021-02-17 10:23:20|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|2
1613557410000|2021-02-17 10:23:30|4724.9|4718.9|4724.7|4718.7|4724.9|4718.9|4724.7|4718.7|1
1613557430000|2021-02-17 10:23:50|4724.5|4718.5|4724.2|4718.2|4724.5|4718.5|4724.2|4718.2|0
1613557440000|2021-02-17 10:24:00|4724.5|4718.5|4724.7|4718.7|4724.7|4718.7|4724.5|4718.5|30
1613557460000|2021-02-17 10:24:20|4724.5|4718.5|4724.2|4718.2|4724.5|4718.5|4724|4718|0
1613557470000|2021-02-17 10:24:30|4724|4718|4724|4718|4724|4718|4724|4718|0
1613557500000|2021-02-17 10:25:00|4725|4719|4724.8|4718.8|4725|4719|4724.8|4718.8|1
1613557510000|2021-02-17 10:25:10|4724.5|4718.5|4724.5|4718.5|4724.5|4718.5|4724.5|4718.5|0
1613557520000|2021-02-17 10:25:20|4724|4718|4724.5|4718.5|4724.5|4718.5|4724|4718|3
1613557530000|2021-02-17 10:25:30|4724.3|4718.3|4724|4718|4724.3|4718.3|4724|4718|1
1613557540000|2021-02-17 10:25:40|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|20
1613557560000|2021-02-17 10:26:00|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|0
1613557570000|2021-02-17 10:26:10|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1613557580000|2021-02-17 10:26:20|4723.5|4717.5|4726.3|4720.3|4726.5|4720.5|4723.5|4717.5|9
1613557590000|2021-02-17 10:26:30|4725.7|4719.7|4725.5|4719.5|4726|4720|4725.3|4719.3|2
1613557600000|2021-02-17 10:26:40|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|0
1613557610000|2021-02-17 10:26:50|4725.5|4719.5|4724.8|4718.8|4725.5|4719.5|4724.8|4718.8|0
1613557620000|2021-02-17 10:27:00|4727|4721|4727|4721|4727|4721|4726.8|4720.8|5
1613557670000|2021-02-17 10:27:50|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|0
1613557680000|2021-02-17 10:28:00|4726.3|4720.3|4725.3|4719.3|4726.3|4720.3|4725.3|4719.3|5
1613557690000|2021-02-17 10:28:10|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|0
1613557700000|2021-02-17 10:28:20|4726|4720|4726.3|4720.3|4726.5|4720.5|4726|4720|1
1613557720000|2021-02-17 10:28:40|4725.8|4719.8|4726.3|4720.3|4726.3|4720.3|4725.8|4719.8|1
1613557740000|2021-02-17 10:29:00|4725.5|4719.5|4726|4720|4726|4720|4725.5|4719.5|0
1613557750000|2021-02-17 10:29:10|||||||||1
1613557770000|2021-02-17 10:29:30|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|0
1613557780000|2021-02-17 10:29:40|4726.5|4720.5|4726.3|4720.3|4726.5|4720.5|4726|4720|2
1613557800000|2021-02-17 10:30:00|4726.1|4720.1|4726.3|4720.3|4726.3|4720.3|4726.1|4720.1|2
1613557810000|2021-02-17 10:30:10|4726|4720|4726.3|4720.3|4726.3|4720.3|4725.8|4719.8|2
1613557830000|2021-02-17 10:30:30|4726.5|4720.5|4727.2|4721.2|4727.2|4721.2|4726.5|4720.5|1
1613557840000|2021-02-17 10:30:40|4727.5|4721.5|4726.5|4720.5|4728|4722|4726.5|4720.5|1
1613557850000|2021-02-17 10:30:50|4726.7|4720.7|4727.3|4721.3|4727.3|4721.3|4726.7|4720.7|1
1613557860000|2021-02-17 10:31:00|4727.1|4721.1|4727.5|4721.5|4727.5|4721.5|4727.1|4721.1|1
1613557880000|2021-02-17 10:31:20|||||||||1
1613557890000|2021-02-17 10:31:30|4727.3|4721.3|4726.5|4720.5|4727.3|4721.3|4726.5|4720.5|0
1613557920000|2021-02-17 10:32:00|4726.7|4720.7|4726.5|4720.5|4726.7|4720.7|4726.5|4720.5|0
1613557930000|2021-02-17 10:32:10|4726.7|4720.7|4726.3|4720.3|4727.2|4721.2|4726.3|4720.3|1
1613557960000|2021-02-17 10:32:40|4725.8|4719.8|4727|4721|4727.3|4721.3|4725.8|4719.8|2
1613557970000|2021-02-17 10:32:50|4727.2|4721.2|4727|4721|4727.2|4721.2|4727|4721|1
1613557980000|2021-02-17 10:33:00|4726|4720|4726|4720|4726|4720|4725.7|4719.7|1
1613557990000|2021-02-17 10:33:10|4725.5|4719.5|4725.7|4719.7|4725.7|4719.7|4725.2|4719.2|5
1613558000000|2021-02-17 10:33:20|4725|4719|4726|4720|4726|4720|4725|4719|0
1613558010000|2021-02-17 10:33:30|||||||||54
1613558020000|2021-02-17 10:33:40|4726.3|4720.3|4726.5|4720.5|4726.5|4720.5|4726.3|4720.3|0
1613558030000|2021-02-17 10:33:50|4726|4720|4726.2|4720.2|4726.2|4720.2|4726|4720|0
1613558040000|2021-02-17 10:34:00|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|1
1613558050000|2021-02-17 10:34:10|4725.1|4719.1|4724.5|4718.5|4725.1|4719.1|4724.5|4718.5|1
1613558070000|2021-02-17 10:34:30|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|0
1613558080000|2021-02-17 10:34:40|4724.5|4718.5|4724|4718|4724.5|4718.5|4724|4718|1
1613558090000|2021-02-17 10:34:50|4723.8|4717.8|4724|4718|4724.3|4718.3|4723.8|4717.8|2
1613558100000|2021-02-17 10:35:00|4724.2|4718.2|4724|4718|4724.2|4718.2|4724|4718|1
1613558120000|2021-02-17 10:35:20|4725|4719|4724.7|4718.7|4725|4719|4724.7|4718.7|1
1613558130000|2021-02-17 10:35:30|4724.5|4718.5|4724|4718|4724.5|4718.5|4724|4718|0
1613558140000|2021-02-17 10:35:40|4724.5|4718.5|4724|4718|4724.5|4718.5|4724|4718|0
1613558150000|2021-02-17 10:35:50|4723.8|4717.8|4723|4717|4723.8|4717.8|4723|4717|2
1613558160000|2021-02-17 10:36:00|4722.8|4716.8|4723|4717|4723|4717|4722.8|4716.8|1
1613558180000|2021-02-17 10:36:20|4722.8|4716.8|4724.2|4718.2|4724.2|4718.2|4722.8|4716.8|5
1613558190000|2021-02-17 10:36:30|4725.7|4719.7|4724.7|4718.7|4725.7|4719.7|4724.7|4718.7|5
1613558200000|2021-02-17 10:36:40|4725|4719|4724.7|4718.7|4725|4719|4724.7|4718.7|0
1613558220000|2021-02-17 10:37:00|4725|4719|4725|4719|4725|4719|4725|4719|0
1613558230000|2021-02-17 10:37:10|4725.2|4719.2|4725.7|4719.7|4726|4720|4725.2|4719.2|0
1613558240000|2021-02-17 10:37:20|4725.3|4719.3|4724.8|4718.8|4725.5|4719.5|4724.8|4718.8|4
1613558250000|2021-02-17 10:37:30|4725.1|4719.1|4725|4719|4725.5|4719.5|4725|4719|4
1613558260000|2021-02-17 10:37:40|4725.5|4719.5|4725.7|4719.7|4726.2|4720.2|4725.5|4719.5|2
1613558280000|2021-02-17 10:38:00|4726|4720|4726|4720|4726|4720|4726|4720|5
1613558290000|2021-02-17 10:38:10|4727|4721|4727|4721|4727|4721|4727|4721|1
1613558300000|2021-02-17 10:38:20|4727.8|4721.8|4727.5|4721.5|4727.8|4721.8|4727|4721|0
1613558310000|2021-02-17 10:38:30|4727.3|4721.3|4727|4721|4727.3|4721.3|4727|4721|1
1613558320000|2021-02-17 10:38:40|4727.3|4721.3|4727.3|4721.3|4727.3|4721.3|4727|4721|1
1613558340000|2021-02-17 10:39:00|4726.5|4720.5|4726|4720|4726.8|4720.8|4726|4720|0
1613558350000|2021-02-17 10:39:10|4726.3|4720.3|4726.3|4720.3|4726.5|4720.5|4726.3|4720.3|0
1613558360000|2021-02-17 10:39:20|4726.5|4720.5|4726.8|4720.8|4726.8|4720.8|4726.5|4720.5|0
1613558370000|2021-02-17 10:39:30|4727|4721|4726.5|4720.5|4727|4721|4726.5|4720.5|1
1613558390000|2021-02-17 10:39:50|4726.2|4720.2|4726|4720|4726.2|4720.2|4725.8|4719.8|3
1613558400000|2021-02-17 10:40:00|4725.8|4719.8|4725.5|4719.5|4725.8|4719.8|4725.5|4719.5|0
1613558410000|2021-02-17 10:40:10|||||||||1
1613558440000|2021-02-17 10:40:40|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|1
1613558450000|2021-02-17 10:40:50|4725.5|4719.5|4725|4719|4725.5|4719.5|4725|4719|0
1613558460000|2021-02-17 10:41:00|4725.3|4719.3|4725.3|4719.3|4725.5|4719.5|4725.3|4719.3|0
1613558480000|2021-02-17 10:41:20|4725.8|4719.8|4726|4720|4726|4720|4725.5|4719.5|0
1613558490000|2021-02-17 10:41:30|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|0
1613558510000|2021-02-17 10:41:50|4725.5|4719.5|4725|4719|4725.5|4719.5|4725|4719|0
1613558520000|2021-02-17 10:42:00|4724.7|4718.7|4724|4718|4724.7|4718.7|4724|4718|2
1613558530000|2021-02-17 10:42:10|4723.8|4717.8|4722.5|4716.5|4723.8|4717.8|4722.5|4716.5|3
1613558590000|2021-02-17 10:43:10|4723.1|4717.1|4723.5|4717.5|4723.5|4717.5|4723.1|4717.1|1
1613558600000|2021-02-17 10:43:20|4723.3|4717.3|4723.8|4717.8|4723.8|4717.8|4723.1|4717.1|1
1613558610000|2021-02-17 10:43:30|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|0
1613558620000|2021-02-17 10:43:40|4722.7|4716.7|4723|4717|4723|4717|4722.5|4716.5|1
1613558630000|2021-02-17 10:43:50|4722.7|4716.7|4722.5|4716.5|4722.7|4716.7|4722.5|4716.5|0
1613558640000|2021-02-17 10:44:00|4722|4716|4722|4716|4722.3|4716.3|4722|4716|1
1613558650000|2021-02-17 10:44:10|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|0
1613558660000|2021-02-17 10:44:20|4722.5|4716.5|4723|4717|4723|4717|4722.5|4716.5|3
1613558670000|2021-02-17 10:44:30|4722.8|4716.8|4722.5|4716.5|4723|4717|4722.5|4716.5|0
1613558700000|2021-02-17 10:45:00|4722.8|4716.8|4723.2|4717.2|4723.2|4717.2|4722.8|4716.8|0
1613558710000|2021-02-17 10:45:10|4723|4717|4723|4717|4723|4717|4723|4717|0
1613558720000|2021-02-17 10:45:20|4722.5|4716.5|4722.7|4716.7|4722.7|4716.7|4722.5|4716.5|0
1613558730000|2021-02-17 10:45:30|4723|4717|4723|4717|4723|4717|4722.5|4716.5|2
1613558740000|2021-02-17 10:45:40|4722.7|4716.7|4723|4717|4723|4717|4722.5|4716.5|3
1613558750000|2021-02-17 10:45:50|4722.7|4716.7|4722.3|4716.3|4722.7|4716.7|4722.3|4716.3|1
1613558760000|2021-02-17 10:46:00|4722|4716|4722.3|4716.3|4722.5|4716.5|4721.8|4715.8|7
1613558770000|2021-02-17 10:46:10|4721.7|4715.7|4721.5|4715.5|4721.7|4715.7|4721.5|4715.5|0
1613558780000|2021-02-17 10:46:20|4722|4716|4721.5|4715.5|4722|4716|4721.5|4715.5|0
1613558790000|2021-02-17 10:46:30|4721|4715|4720.3|4714.3|4721|4715|4720.3|4714.3|7
1613558800000|2021-02-17 10:46:40|4720.1|4714.1|4720.3|4714.3|4720.5|4714.5|4719.8|4713.8|3
1613558810000|2021-02-17 10:46:50|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1613558820000|2021-02-17 10:47:00|4721|4715|4721.3|4715.3|4721.3|4715.3|4720.8|4714.8|4
1613558830000|2021-02-17 10:47:10|4721|4715|4720.5|4714.5|4721|4715|4720.5|4714.5|0
1613558850000|2021-02-17 10:47:30|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|1
1613558860000|2021-02-17 10:47:40|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.3|4714.3|1
1613558890000|2021-02-17 10:48:10|4719|4713|4719|4713|4719|4713|4719|4713|9
1613558900000|2021-02-17 10:48:20|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|2
1613558910000|2021-02-17 10:48:30|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|2
1613558940000|2021-02-17 10:49:00|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613558960000|2021-02-17 10:49:20|4718.3|4712.3|4718.3|4712.3|4718.8|4712.8|4717.8|4711.8|2
1613558970000|2021-02-17 10:49:30|4718.1|4712.1|4718.5|4712.5|4718.5|4712.5|4718.1|4712.1|1
1613558980000|2021-02-17 10:49:40|4718.7|4712.7|4718.3|4712.3|4718.8|4712.8|4718.3|4712.3|0
1613559020000|2021-02-17 10:50:20|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|1
1613559030000|2021-02-17 10:50:30|4719.8|4713.8|4719.3|4713.3|4719.8|4713.8|4719.3|4713.3|0
1613559040000|2021-02-17 10:50:40|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613559050000|2021-02-17 10:50:50|4719.3|4713.3|4718.5|4712.5|4719.3|4713.3|4718.5|4712.5|0
1613559060000|2021-02-17 10:51:00|4718.7|4712.7|4719.5|4713.5|4719.5|4713.5|4718.5|4712.5|0
1613559070000|2021-02-17 10:51:10|4719.3|4713.3|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1613559100000|2021-02-17 10:51:40|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1613559110000|2021-02-17 10:51:50|4718.7|4712.7|4718.3|4712.3|4718.7|4712.7|4718.3|4712.3|2
1613559120000|2021-02-17 10:52:00|4718.5|4712.5|4719|4713|4719|4713|4718|4712|1
1613559130000|2021-02-17 10:52:10|4718.7|4712.7|4719.5|4713.5|4719.5|4713.5|4718.7|4712.7|0
1613559150000|2021-02-17 10:52:30|4719.3|4713.3|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1613559160000|2021-02-17 10:52:40|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1613559180000|2021-02-17 10:53:00|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4
1613559190000|2021-02-17 10:53:10|4718.6|4712.6|4718.7|4712.7|4718.7|4712.7|4718.6|4712.6|1
1613559200000|2021-02-17 10:53:20|4718.3|4712.3|4718|4712|4718.3|4712.3|4718|4712|0
1613559210000|2021-02-17 10:53:30|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1613559220000|2021-02-17 10:53:40|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|0
1613559240000|2021-02-17 10:54:00|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1613559280000|2021-02-17 10:54:40|4716|4710|4715.3|4709.3|4716|4710|4715.3|4709.3|7
1613559330000|2021-02-17 10:55:30|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1613559340000|2021-02-17 10:55:40|4715.8|4709.8|4716.5|4710.5|4716.5|4710.5|4715.8|4709.8|1
1613559350000|2021-02-17 10:55:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1613559380000|2021-02-17 10:56:20|4716.8|4710.8|4717.3|4711.3|4717.3|4711.3|4716.8|4710.8|8
1613559390000|2021-02-17 10:56:30|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1613559420000|2021-02-17 10:57:00|4716.6|4710.6|4716.3|4710.3|4716.6|4710.6|4716.3|4710.3|0
1613559430000|2021-02-17 10:57:10|4715.7|4709.7|4715.3|4709.3|4715.7|4709.7|4715.3|4709.3|4
1613559440000|2021-02-17 10:57:20|4715.5|4709.5|4716|4710|4716.5|4710.5|4715.5|4709.5|2
1613559450000|2021-02-17 10:57:30|4715.7|4709.7|4715.5|4709.5|4715.7|4709.7|4715.5|4709.5|0
1613559460000|2021-02-17 10:57:40|4716.2|4710.2|4716|4710|4716.2|4710.2|4715.7|4709.7|6
1613559470000|2021-02-17 10:57:50|4716.2|4710.2|4715.9|4709.9|4716.2|4710.2|4715.9|4709.9|1
1613559480000|2021-02-17 10:58:00|4716|4710|4717|4711|4717|4711|4716|4710|11
1613559490000|2021-02-17 10:58:10|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1613559500000|2021-02-17 10:58:20|4717|4711|4717.3|4711.3|4717.3|4711.3|4716.8|4710.8|1
1613559510000|2021-02-17 10:58:30|4717|4711|4717.3|4711.3|4717.3|4711.3|4717|4711|0
1613559530000|2021-02-17 10:58:50|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1613559540000|2021-02-17 10:59:00|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|1
1613559550000|2021-02-17 10:59:10|4717.6|4711.6|4718|4712|4718|4712|4717.6|4711.6|8
1613559570000|2021-02-17 10:59:30|4717.7|4711.7|4717.3|4711.3|4717.7|4711.7|4717.3|4711.3|3
1613559580000|2021-02-17 10:59:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|1
1613559590000|2021-02-17 10:59:50|4717.8|4711.8|4716.5|4710.5|4717.8|4711.8|4716.5|4710.5|3
1613559600000|2021-02-17 11:00:00|4717|4711|4717|4711|4717|4711|4717|4711|0
1613559610000|2021-02-17 11:00:10|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1613559630000|2021-02-17 11:00:30|4716.8|4710.8|4717|4711|4717|4711|4716.5|4710.5|2
1613559640000|2021-02-17 11:00:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4716.8|4710.8|12
1613559650000|2021-02-17 11:00:50|4717.8|4711.8|4718.3|4712.3|4718.3|4712.3|4717.5|4711.5|11
1613559660000|2021-02-17 11:01:00|4718.1|4712.1|4717.8|4711.8|4718.1|4712.1|4717.8|4711.8|1
1613559680000|2021-02-17 11:01:20|4715.2|4709.2|4715.7|4709.7|4715.7|4709.7|4715.2|4709.2|9
1613559690000|2021-02-17 11:01:30|4716|4710|4716|4710|4716|4710|4716|4710|0
1613559700000|2021-02-17 11:01:40|4716.3|4710.3|4717.3|4711.3|4717.3|4711.3|4716.3|4710.3|2
1613559780000|2021-02-17 11:03:00|4716.7|4710.7|4716.3|4710.3|4716.7|4710.7|4716.3|4710.3|4
1613559810000|2021-02-17 11:03:30|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|0
1613559820000|2021-02-17 11:03:40|4715.5|4709.5|4716|4710|4716|4710|4715.5|4709.5|0
1613559830000|2021-02-17 11:03:50|4715.8|4709.8|4715.5|4709.5|4715.8|4709.8|4715.5|4709.5|0
1613559840000|2021-02-17 11:04:00|4715.7|4709.7|4716|4710|4716|4710|4715.5|4709.5|3
1613559870000|2021-02-17 11:04:30|4716.3|4710.3|4716.3|4710.3|4716.5|4710.5|4716.3|4710.3|0
1613559880000|2021-02-17 11:04:40|4715.8|4709.8|4714.8|4708.8|4715.8|4709.8|4714.8|4708.8|4
1613559890000|2021-02-17 11:04:50|4715|4709|4712.8|4706.8|4715|4709|4712.8|4706.8|9
1613559900000|2021-02-17 11:05:00|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|3
1613559920000|2021-02-17 11:05:20|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|1
1613559930000|2021-02-17 11:05:30|4712.2|4706.2|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|5
1613559940000|2021-02-17 11:05:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|1
1613559950000|2021-02-17 11:05:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|1
1613559960000|2021-02-17 11:06:00|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|2
1613559970000|2021-02-17 11:06:10|4712.5|4706.5|4712.8|4706.8|4712.8|4706.8|4712.2|4706.2|3
1613559980000|2021-02-17 11:06:20|4713|4707|4712.8|4706.8|4713|4707|4712.8|4706.8|11
1613559990000|2021-02-17 11:06:30|4713.3|4707.3|4713|4707|4713.3|4707.3|4713|4707|9
1613560000000|2021-02-17 11:06:40|4713.2|4707.2|4713|4707|4713.5|4707.5|4713|4707|2
1613560010000|2021-02-17 11:06:50|4713.2|4707.2|4713.8|4707.8|4713.8|4707.8|4713.2|4707.2|0
1613560020000|2021-02-17 11:07:00|4714|4708|4713|4707|4714|4708|4713|4707|2
1613560030000|2021-02-17 11:07:10|4712.8|4706.8|4713|4707|4713|4707|4712.8|4706.8|1
1613560040000|2021-02-17 11:07:20|4713.2|4707.2|4712.8|4706.8|4713.5|4707.5|4712.8|4706.8|0
1613560050000|2021-02-17 11:07:30|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|4
1613560060000|2021-02-17 11:07:40|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|0
1613560070000|2021-02-17 11:07:50|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|5
1613560080000|2021-02-17 11:08:00|||||||||8
1613560090000|2021-02-17 11:08:10|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|26
1613560110000|2021-02-17 11:08:30|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4710.8|4704.8|7
1613560120000|2021-02-17 11:08:40|4711.3|4705.3|4711|4705|4711.3|4705.3|4710.8|4704.8|5
1613560140000|2021-02-17 11:09:00|4710.8|4704.8|4710.8|4704.8|4711|4705|4710.8|4704.8|1
1613560150000|2021-02-17 11:09:10|4711.1|4705.1|4710.8|4704.8|4711.3|4705.3|4710.8|4704.8|1
1613560160000|2021-02-17 11:09:20|4712|4706|4712|4706|4712|4706|4712|4706|5
1613560180000|2021-02-17 11:09:40|4711.8|4705.8|4712|4706|4712|4706|4711.5|4705.5|1
1613560190000|2021-02-17 11:09:50|4711.8|4705.8|4711.3|4705.3|4711.8|4705.8|4711.3|4705.3|0
1613560200000|2021-02-17 11:10:00|4711.8|4705.8|4711.7|4705.7|4712.3|4706.3|4711.3|4705.3|14
1613560220000|2021-02-17 11:10:20|4712.8|4706.8|4713.5|4707.5|4713.5|4707.5|4712|4706|4
1613560230000|2021-02-17 11:10:30|4713.3|4707.3|4713|4707|4713.3|4707.3|4713|4707|0
1613560240000|2021-02-17 11:10:40|4713.5|4707.5|4713.3|4707.3|4713.5|4707.5|4713.3|4707.3|0
1613560250000|2021-02-17 11:10:50|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613560260000|2021-02-17 11:11:00|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713.3|4707.3|1
1613560270000|2021-02-17 11:11:10|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713.3|4707.3|0
1613560280000|2021-02-17 11:11:20|4713.3|4707.3|4712.5|4706.5|4713.3|4707.3|4712.5|4706.5|0
1613560300000|2021-02-17 11:11:40|4711.8|4705.8|4712.5|4706.5|4712.5|4706.5|4711.8|4705.8|3
1613560310000|2021-02-17 11:11:50|4711.8|4705.8|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|3
1613560320000|2021-02-17 11:12:00|4712.5|4706.5|4713.3|4707.3|4713.5|4707.5|4712.5|4706.5|1
1613560330000|2021-02-17 11:12:10|4713.1|4707.1|4713.3|4707.3|4713.5|4707.5|4712.8|4706.8|1
1613560350000|2021-02-17 11:12:30|4713|4707|4713.3|4707.3|4713.5|4707.5|4713|4707|0
1613560360000|2021-02-17 11:12:40|4713|4707|4713.3|4707.3|4713.3|4707.3|4713|4707|0
1613560370000|2021-02-17 11:12:50|4712.8|4706.8|4713.5|4707.5|4713.5|4707.5|4712.8|4706.8|1
1613560380000|2021-02-17 11:13:00|4713.8|4707.8|4714.3|4708.3|4714.5|4708.5|4713.8|4707.8|1
1613560390000|2021-02-17 11:13:10|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.3|4708.3|0
1613560400000|2021-02-17 11:13:20|4713.5|4707.5|4713|4707|4713.5|4707.5|4713|4707|4
1613560420000|2021-02-17 11:13:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|1
1613560440000|2021-02-17 11:14:00|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1613560450000|2021-02-17 11:14:10|4711.3|4705.3|4711.8|4705.8|4711.8|4705.8|4711.3|4705.3|8
1613560470000|2021-02-17 11:14:30|4711.5|4705.5|4710.8|4704.8|4711.5|4705.5|4710.8|4704.8|3
1613560490000|2021-02-17 11:14:50|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|1
1613560540000|2021-02-17 11:15:40|||||||||1
1613560560000|2021-02-17 11:16:00|4711.8|4705.8|4711.3|4705.3|4711.8|4705.8|4711.3|4705.3|2
1613560590000|2021-02-17 11:16:30|4711.1|4705.1|4711.3|4705.3|4711.3|4705.3|4710.8|4704.8|0
1613560610000|2021-02-17 11:16:50|4711.8|4705.8|4712.6|4706.6|4712.6|4706.6|4711.8|4705.8|3
1613560620000|2021-02-17 11:17:00|4712.3|4706.3|4713|4707|4713|4707|4712.3|4706.3|0
1613560660000|2021-02-17 11:17:40|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613560670000|2021-02-17 11:17:50|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|0
1613560680000|2021-02-17 11:18:00|4713|4707|4713|4707|4713|4707|4713|4707|0
1613560690000|2021-02-17 11:18:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1613560700000|2021-02-17 11:18:20|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|1
1613560710000|2021-02-17 11:18:30|4713|4707|4713|4707|4713|4707|4713|4707|0
1613560720000|2021-02-17 11:18:40|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613560740000|2021-02-17 11:19:00|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713.3|4707.3|0
1613560750000|2021-02-17 11:19:10|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1613560760000|2021-02-17 11:19:20|4713.5|4707.5|4713.3|4707.3|4713.5|4707.5|4713.3|4707.3|0
1613560770000|2021-02-17 11:19:30|4713|4707|4713|4707|4713|4707|4713|4707|0
1613560780000|2021-02-17 11:19:40|4712.8|4706.8|4712.5|4706.5|4712.8|4706.8|4712.5|4706.5|0
1613560790000|2021-02-17 11:19:50|4712.2|4706.2|4711.5|4705.5|4712.2|4706.2|4711.5|4705.5|1
1613560800000|2021-02-17 11:20:00|4711|4705|4710.8|4704.8|4711|4705|4710.8|4704.8|4
1613560830000|2021-02-17 11:20:30|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.2|4704.2|0
1613560840000|2021-02-17 11:20:40|||||||||2
1613560860000|2021-02-17 11:21:00|||||||||1
1613560920000|2021-02-17 11:22:00|4710|4704|4710|4704|4710|4704|4710|4704|8
1613560950000|2021-02-17 11:22:30|4709.8|4703.8|4710|4704|4710|4704|4709.8|4703.8|3
1613560990000|2021-02-17 11:23:10|4710.2|4704.2|4710.5|4704.5|4710.5|4704.5|4710.2|4704.2|0
1613561030000|2021-02-17 11:23:50|4711|4705|4711|4705|4711|4705|4711|4705|1
1613561040000|2021-02-17 11:24:00|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613561060000|2021-02-17 11:24:20|4711.2|4705.2|4711|4705|4711.2|4705.2|4711|4705|0
1613561070000|2021-02-17 11:24:30|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1613561080000|2021-02-17 11:24:40|4711|4705|4711|4705|4711|4705|4711|4705|1
1613561100000|2021-02-17 11:25:00|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1613561130000|2021-02-17 11:25:30|4711|4705|4711.5|4705.5|4711.5|4705.5|4711|4705|1
1613561140000|2021-02-17 11:25:40|4712|4706|4712|4706|4712.2|4706.2|4712|4706|1
1613561150000|2021-02-17 11:25:50|4712.2|4706.2|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|0
1613561180000|2021-02-17 11:26:20|4711|4705|4710.7|4704.7|4711|4705|4710.5|4704.5|7
1613561190000|2021-02-17 11:26:30|4710.5|4704.5|4710.7|4704.7|4710.7|4704.7|4710.5|4704.5|0
1613561220000|2021-02-17 11:27:00|4710.5|4704.5|4710.7|4704.7|4710.7|4704.7|4710.5|4704.5|0
1613561230000|2021-02-17 11:27:10|4710.5|4704.5|4710.7|4704.7|4710.7|4704.7|4710.5|4704.5|0
1613561240000|2021-02-17 11:27:20|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1613561250000|2021-02-17 11:27:30|4710.2|4704.2|4710|4704|4710.2|4704.2|4710|4704|2
1613561260000|2021-02-17 11:27:40|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1613561270000|2021-02-17 11:27:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|1
1613561280000|2021-02-17 11:28:00|4710.3|4704.3|4710|4704|4710.3|4704.3|4710|4704|0
1613561290000|2021-02-17 11:28:10|4710.5|4704.5|4710.3|4704.3|4710.5|4704.5|4710|4704|0
1613561310000|2021-02-17 11:28:30|4710|4704|4710|4704|4710|4704|4710|4704|0
1613561320000|2021-02-17 11:28:40|4709.2|4703.2|4709.5|4703.5|4709.5|4703.5|4709.2|4703.2|0
1613561330000|2021-02-17 11:28:50|4709.2|4703.2|4710.5|4704.5|4710.5|4704.5|4709.2|4703.2|5
1613561340000|2021-02-17 11:29:00|4710.3|4704.3|4710|4704|4710.3|4704.3|4710|4704|0
1613561350000|2021-02-17 11:29:10|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1613561360000|2021-02-17 11:29:20|4710|4704|4710|4704|4710|4704|4710|4704|1
1613561370000|2021-02-17 11:29:30|4710.2|4704.2|4711.5|4705.5|4711.5|4705.5|4710.2|4704.2|0
1613561380000|2021-02-17 11:29:40|4712|4706|4712.5|4706.5|4712.5|4706.5|4711.7|4705.7|0
1613561390000|2021-02-17 11:29:50|4712.3|4706.3|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1613561400000|2021-02-17 11:30:00|4713.2|4707.2|4715|4709|4715|4709|4713.2|4707.2|52
1613561420000|2021-02-17 11:30:20|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|1
1613561430000|2021-02-17 11:30:30|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1613561440000|2021-02-17 11:30:40|4716|4710|4716|4710|4716|4710|4716|4710|5
1613561450000|2021-02-17 11:30:50|4716.5|4710.5|4717.7|4711.7|4717.7|4711.7|4716.5|4710.5|7
1613561460000|2021-02-17 11:31:00|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|0
1613561490000|2021-02-17 11:31:30|4716.5|4710.5|4717.2|4711.2|4717.2|4711.2|4716.5|4710.5|2
1613561500000|2021-02-17 11:31:40|4717.5|4711.5|4718.2|4712.2|4718.2|4712.2|4717.5|4711.5|4
1613561510000|2021-02-17 11:31:50|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|0
1613561550000|2021-02-17 11:32:30|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4
1613561560000|2021-02-17 11:32:40|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|2
1613561570000|2021-02-17 11:32:50|4720.5|4714.5|4720|4714|4720.5|4714.5|4720|4714|0
1613561580000|2021-02-17 11:33:00|4719.8|4713.8|4719.5|4713.5|4719.8|4713.8|4719.3|4713.3|1
1613561590000|2021-02-17 11:33:10|4719.3|4713.3|4719|4713|4719.3|4713.3|4719|4713|0
1613561600000|2021-02-17 11:33:20|4718.8|4712.8|4718|4712|4718.8|4712.8|4717.8|4711.8|1
1613561610000|2021-02-17 11:33:30|4717.8|4711.8|4717.5|4711.5|4717.8|4711.8|4717.3|4711.3|0
1613561620000|2021-02-17 11:33:40|4717.2|4711.2|4717|4711|4717.2|4711.2|4717|4711|0
1613561630000|2021-02-17 11:33:50|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1613561650000|2021-02-17 11:34:10|4717|4711|4717|4711|4717|4711|4717|4711|1
1613561660000|2021-02-17 11:34:20|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1613561680000|2021-02-17 11:34:40|4717.1|4711.1|4716.3|4710.3|4717.1|4711.1|4716.3|4710.3|0
1613561700000|2021-02-17 11:35:00|4715.8|4709.8|4716.3|4710.3|4716.3|4710.3|4715.8|4709.8|3
1613561710000|2021-02-17 11:35:10|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1613561720000|2021-02-17 11:35:20|4717|4711|4717|4711|4717|4711|4717|4711|0
1613561730000|2021-02-17 11:35:30|4716.7|4710.7|4716.5|4710.5|4716.7|4710.7|4716.5|4710.5|0
1613561740000|2021-02-17 11:35:40|4716.7|4710.7|4716.5|4710.5|4716.7|4710.7|4716.5|4710.5|0
1613561750000|2021-02-17 11:35:50|4716.3|4710.3|4716.5|4710.5|4716.5|4710.5|4716.3|4710.3|0
1613561760000|2021-02-17 11:36:00|4716.3|4710.3|4716|4710|4716.3|4710.3|4716|4710|0
1613561770000|2021-02-17 11:36:10|4715.8|4709.8|4715.5|4709.5|4715.8|4709.8|4715.3|4709.3|0
1613561790000|2021-02-17 11:36:30|4715.3|4709.3|4715.5|4709.5|4715.5|4709.5|4715.3|4709.3|1
1613561820000|2021-02-17 11:37:00|4716.5|4710.5|4716.5|4710.5|4716.8|4710.8|4716.5|4710.5|1
1613561840000|2021-02-17 11:37:20|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|1
1613561850000|2021-02-17 11:37:30|4716|4710|4716|4710|4716|4710|4716|4710|0
1613561870000|2021-02-17 11:37:50|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|0
1613561880000|2021-02-17 11:38:00|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|1
1613561910000|2021-02-17 11:38:30|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|0
1613561920000|2021-02-17 11:38:40|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1613561930000|2021-02-17 11:38:50|4716.1|4710.1|4715.5|4709.5|4716.1|4710.1|4715.5|4709.5|0
1613561940000|2021-02-17 11:39:00|4716|4710|4715.8|4709.8|4716|4710|4715.8|4709.8|0
1613561950000|2021-02-17 11:39:10|4715.5|4709.5|4714.1|4708.1|4715.5|4709.5|4713.8|4707.8|16
1613561960000|2021-02-17 11:39:20|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1613561970000|2021-02-17 11:39:30|4713.5|4707.5|4713.8|4707.8|4713.8|4707.8|4713.5|4707.5|0
1613561980000|2021-02-17 11:39:40|4713|4707|4713.5|4707.5|4713.5|4707.5|4712.2|4706.2|6
1613562000000|2021-02-17 11:40:00|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1613562010000|2021-02-17 11:40:10|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|1
1613562070000|2021-02-17 11:41:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1613562080000|2021-02-17 11:41:20|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1613562090000|2021-02-17 11:41:30|4712.2|4706.2|4713.5|4707.5|4713.5|4707.5|4712|4706|1
1613562100000|2021-02-17 11:41:40|4712.6|4706.6|4711.8|4705.8|4712.6|4706.6|4711.8|4705.8|3
1613562110000|2021-02-17 11:41:50|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613562120000|2021-02-17 11:42:00|4711.8|4705.8|4712.5|4706.5|4712.5|4706.5|4711.8|4705.8|2
1613562130000|2021-02-17 11:42:10|4712|4706|4712|4706|4712|4706|4712|4706|3
1613562140000|2021-02-17 11:42:20|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1613562150000|2021-02-17 11:42:30|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|0
1613562160000|2021-02-17 11:42:40|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1613562190000|2021-02-17 11:43:10|4712.2|4706.2|4712.7|4706.7|4713|4707|4712.2|4706.2|0
1613562200000|2021-02-17 11:43:20|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1613562260000|2021-02-17 11:44:20|4712.7|4706.7|4712.5|4706.5|4712.7|4706.7|4712.5|4706.5|0
1613562330000|2021-02-17 11:45:30|4713|4707|4713|4707|4713|4707|4713|4707|0
1613562340000|2021-02-17 11:45:40|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1613562350000|2021-02-17 11:45:50|4713.8|4707.8|4712.5|4706.5|4714|4708|4712.5|4706.5|1
1613562360000|2021-02-17 11:46:00|4712.8|4706.8|4713.5|4707.5|4713.5|4707.5|4712.8|4706.8|1
1613562370000|2021-02-17 11:46:10|4713.8|4707.8|4713|4707|4713.8|4707.8|4713|4707|0
1613562380000|2021-02-17 11:46:20|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713.3|4707.3|0
1613562390000|2021-02-17 11:46:30|4714|4708|4714|4708|4714|4708|4714|4708|1
1613562400000|2021-02-17 11:46:40|4713.3|4707.3|4713|4707|4713.3|4707.3|4713|4707|0
1613562410000|2021-02-17 11:46:50|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1613562440000|2021-02-17 11:47:20|4713.7|4707.7|4713.5|4707.5|4713.7|4707.7|4713.5|4707.5|0
1613562450000|2021-02-17 11:47:30|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1613562470000|2021-02-17 11:47:50|4712.8|4706.8|4712.5|4706.5|4712.8|4706.8|4712.2|4706.2|8
1613562480000|2021-02-17 11:48:00|||||||||10
1613562570000|2021-02-17 11:49:30|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|1
1613562580000|2021-02-17 11:49:40|4712.2|4706.2|4712|4706|4712.2|4706.2|4712|4706|0
1613562600000|2021-02-17 11:50:00|4711.2|4705.2|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|0
1613562620000|2021-02-17 11:50:20|4711.5|4705.5|4711.7|4705.7|4711.7|4705.7|4711.5|4705.5|0
1613562630000|2021-02-17 11:50:30|4711.5|4705.5|4711.2|4705.2|4711.5|4705.5|4711.2|4705.2|0
1613562680000|2021-02-17 11:51:20|4711|4705|4711|4705|4711|4705|4711|4705|2
1613562690000|2021-02-17 11:51:30|4710.8|4704.8|4711.2|4705.2|4711.2|4705.2|4710.8|4704.8|1
1613562700000|2021-02-17 11:51:40|4711|4705|4711|4705|4711|4705|4711|4705|1
1613562710000|2021-02-17 11:51:50|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1613562730000|2021-02-17 11:52:10|4710.8|4704.8|4711.2|4705.2|4711.2|4705.2|4710.8|4704.8|4
1613562750000|2021-02-17 11:52:30|4711|4705|4711|4705|4711|4705|4711|4705|2
1613562770000|2021-02-17 11:52:50|4710.8|4704.8|4711|4705|4711|4705|4710.8|4704.8|4
1613562780000|2021-02-17 11:53:00|4711.7|4705.7|4711.5|4705.5|4711.7|4705.7|4711.5|4705.5|0
1613562800000|2021-02-17 11:53:20|4711.3|4705.3|4711.8|4705.8|4711.8|4705.8|4711.3|4705.3|0
1613562810000|2021-02-17 11:53:30|4712|4706|4712|4706|4712|4706|4712|4706|0
1613562820000|2021-02-17 11:53:40|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|0
1613562830000|2021-02-17 11:53:50|4712.8|4706.8|4712.5|4706.5|4712.8|4706.8|4712.3|4706.3|3
1613562850000|2021-02-17 11:54:10|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1613562870000|2021-02-17 11:54:30|4712.8|4706.8|4712.5|4706.5|4712.8|4706.8|4712.5|4706.5|0
1613562880000|2021-02-17 11:54:40|4712|4706|4712|4706|4712|4706|4712|4706|0
1613562910000|2021-02-17 11:55:10|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1613563000000|2021-02-17 11:56:40|4712.5|4706.5|4712.5|4706.5|4712.8|4706.8|4712.5|4706.5|0
1613563010000|2021-02-17 11:56:50|4712.3|4706.3|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1613563030000|2021-02-17 11:57:10|4712.2|4706.2|4712|4706|4712.2|4706.2|4712|4706|2
1613563040000|2021-02-17 11:57:20|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712|4706|0
1613563050000|2021-02-17 11:57:30|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|0
1613563090000|2021-02-17 11:58:10|4712.7|4706.7|4712.5|4706.5|4712.7|4706.7|4712.5|4706.5|2
1613563110000|2021-02-17 11:58:30|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1613563120000|2021-02-17 11:58:40|4712.5|4706.5|4712.5|4706.5|4712.7|4706.7|4712.5|4706.5|0
1613563130000|2021-02-17 11:58:50|4712.7|4706.7|4712.5|4706.5|4713|4707|4712.5|4706.5|0
1613563140000|2021-02-17 11:59:00|4712.8|4706.8|4712.7|4706.7|4712.8|4706.8|4712.7|4706.7|0
1613563190000|2021-02-17 11:59:50|4713|4707|4713|4707|4713|4707|4713|4707|0
1613563200000|2021-02-17 12:00:00|4713.2|4707.2|4714|4708|4714|4708|4713.2|4707.2|8
1613563210000|2021-02-17 12:00:10|4713.7|4707.7|4713.5|4707.5|4714|4708|4712.8|4706.8|5
1613563220000|2021-02-17 12:00:20|4713.8|4707.8|4713.5|4707.5|4713.8|4707.8|4713.3|4707.3|2
1613563230000|2021-02-17 12:00:30|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713.3|4707.3|0
1613563250000|2021-02-17 12:00:50|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1613563260000|2021-02-17 12:01:00|4713|4707|4713.3|4707.3|4713.3|4707.3|4713|4707|0
1613563270000|2021-02-17 12:01:10|4713.1|4707.1|4712.5|4706.5|4713.1|4707.1|4712.5|4706.5|0
1613563280000|2021-02-17 12:01:20|4712|4706|4712|4706|4712|4706|4711.8|4705.8|2
1613563290000|2021-02-17 12:01:30|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1613563300000|2021-02-17 12:01:40|4712.1|4706.1|4712.3|4706.3|4712.3|4706.3|4712.1|4706.1|1
1613563320000|2021-02-17 12:02:00|4711.8|4705.8|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|1
1613563330000|2021-02-17 12:02:10|||||||||6
1613563340000|2021-02-17 12:02:20|4712.5|4706.5|4712.5|4706.5|4712.8|4706.8|4712.5|4706.5|1
1613563350000|2021-02-17 12:02:30|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|0
1613563390000|2021-02-17 12:03:10|4711.7|4705.7|4711.3|4705.3|4711.7|4705.7|4711.3|4705.3|6
1613563400000|2021-02-17 12:03:20|4710.8|4704.8|4711|4705|4711.3|4705.3|4710.8|4704.8|2
1613563420000|2021-02-17 12:03:40|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711|4705|1
1613563440000|2021-02-17 12:04:00|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613563460000|2021-02-17 12:04:20|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1613563470000|2021-02-17 12:04:30|4712.3|4706.3|4712.5|4706.5|4712.5|4706.5|4712.3|4706.3|0
1613563480000|2021-02-17 12:04:40|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|0
1613563500000|2021-02-17 12:05:00|4712.5|4706.5|4713.3|4707.3|4713.3|4707.3|4712.5|4706.5|1
1613563510000|2021-02-17 12:05:10|4713|4707|4712.8|4706.8|4713|4707|4712.8|4706.8|0
1613563520000|2021-02-17 12:05:20|4713|4707|4713|4707|4713|4707|4713|4707|0
1613563530000|2021-02-17 12:05:30|4712.8|4706.8|4712|4706|4712.8|4706.8|4712|4706|1
1613563550000|2021-02-17 12:05:50|4711.8|4705.8|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|0
1613563560000|2021-02-17 12:06:00|4712|4706|4711.3|4705.3|4712.3|4706.3|4711.3|4705.3|6
1613563590000|2021-02-17 12:06:30|4710.8|4704.8|4710.8|4704.8|4711|4705|4710.8|4704.8|0
1613563620000|2021-02-17 12:07:00|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|5
1613563640000|2021-02-17 12:07:20|4709.8|4703.8|4710.5|4704.5|4710.5|4704.5|4709.8|4703.8|2
1613563650000|2021-02-17 12:07:30|4710|4704|4710|4704|4710|4704|4710|4704|2
1613563660000|2021-02-17 12:07:40|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1613563670000|2021-02-17 12:07:50|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|0
1613563680000|2021-02-17 12:08:00|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|1
1613563700000|2021-02-17 12:08:20|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1613563710000|2021-02-17 12:08:30|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|3
1613563720000|2021-02-17 12:08:40|4710.3|4704.3|4710|4704|4710.3|4704.3|4710|4704|2
1613563730000|2021-02-17 12:08:50|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1613563750000|2021-02-17 12:09:10|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|1
1613563790000|2021-02-17 12:09:50|||||||||6
1613563800000|2021-02-17 12:10:00|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|9
1613563820000|2021-02-17 12:10:20|||||||||9
1613563830000|2021-02-17 12:10:30|||||||||2
1613563860000|2021-02-17 12:11:00|4709.5|4703.5|4709.8|4703.8|4709.8|4703.8|4709.5|4703.5|0
1613563870000|2021-02-17 12:11:10|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|5
1613563890000|2021-02-17 12:11:30|||||||||2
1613563920000|2021-02-17 12:12:00|||||||||6
1613563930000|2021-02-17 12:12:10|||||||||3
1613563940000|2021-02-17 12:12:20|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.2|4703.2|0
1613563960000|2021-02-17 12:12:40|4710|4704|4710|4704|4710|4704|4710|4704|2
1613563970000|2021-02-17 12:12:50|4709.7|4703.7|4711|4705|4711|4705|4709.7|4703.7|0
1613563980000|2021-02-17 12:13:00|4710.8|4704.8|4711|4705|4711|4705|4710.8|4704.8|4
1613564000000|2021-02-17 12:13:20|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|0
1613564030000|2021-02-17 12:13:50|4711.3|4705.3|4711|4705|4711.3|4705.3|4711|4705|0
1613564040000|2021-02-17 12:14:00|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613564050000|2021-02-17 12:14:10|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|0
1613564060000|2021-02-17 12:14:20|4712.8|4706.8|4711.8|4705.8|4713|4707|4711.8|4705.8|11
1613564070000|2021-02-17 12:14:30|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613564080000|2021-02-17 12:14:40|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|3
1613564100000|2021-02-17 12:15:00|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|5
1613564110000|2021-02-17 12:15:10|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|2
1613564120000|2021-02-17 12:15:20|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4
1613564140000|2021-02-17 12:15:40|||||||||2
1613564160000|2021-02-17 12:16:00|4709.5|4703.5|4709.2|4703.2|4709.5|4703.5|4709.2|4703.2|3
1613564190000|2021-02-17 12:16:30|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|0
1613564240000|2021-02-17 12:17:20|||||||||3
1613564250000|2021-02-17 12:17:30|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1613564280000|2021-02-17 12:18:00|4709.1|4703.1|4709.1|4703.1|4709.8|4703.8|4709.1|4703.1|11
1613564300000|2021-02-17 12:18:20|||||||||2
1613564330000|2021-02-17 12:18:50|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|6
1613564340000|2021-02-17 12:19:00|4708|4702|4707.3|4701.3|4708|4702|4707.3|4701.3|4
1613564350000|2021-02-17 12:19:10|4707|4701|4707|4701|4707|4701|4707|4701|6
1613564360000|2021-02-17 12:19:20|||||||||1
1613564370000|2021-02-17 12:19:30|4707.1|4701.1|4707|4701|4707.1|4701.1|4707|4701|1
1613564390000|2021-02-17 12:19:50|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|0
1613564420000|2021-02-17 12:20:20|4706.9|4700.9|4706.8|4700.8|4707.1|4701.1|4706.8|4700.8|9
1613564450000|2021-02-17 12:20:50|4706.9|4700.9|4707.3|4701.3|4707.4|4701.4|4706.9|4700.9|0
1613564480000|2021-02-17 12:21:20|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4
1613564490000|2021-02-17 12:21:30|4706.8|4700.8|4707.3|4701.3|4707.3|4701.3|4706.8|4700.8|1
1613564510000|2021-02-17 12:21:50|4707.4|4701.4|4707.3|4701.3|4707.4|4701.4|4707.3|4701.3|0
1613564530000|2021-02-17 12:22:10|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|6
1613564540000|2021-02-17 12:22:20|4706.9|4700.9|4707.3|4701.3|4707.3|4701.3|4706.9|4700.9|4
1613564580000|2021-02-17 12:23:00|4706.8|4700.8|4707.3|4701.3|4707.3|4701.3|4706.8|4700.8|7
1613564610000|2021-02-17 12:23:30|4707.2|4701.2|4707.4|4701.4|4707.4|4701.4|4707.2|4701.2|0
1613564620000|2021-02-17 12:23:40|4707.2|4701.2|4706.7|4700.7|4707.2|4701.2|4706.7|4700.7|2
1613564680000|2021-02-17 12:24:40|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|3
1613564750000|2021-02-17 12:25:50|4706.4|4700.4|4706.2|4700.2|4706.4|4700.4|4706.2|4700.2|1
1613564760000|2021-02-17 12:26:00|4706.4|4700.4|4706.7|4700.7|4706.7|4700.7|4706.4|4700.4|0
1613564800000|2021-02-17 12:26:40|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1613564820000|2021-02-17 12:27:00|4706.7|4700.7|4706.9|4700.9|4706.9|4700.9|4706.7|4700.7|1
1613564830000|2021-02-17 12:27:10|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|5
1613564840000|2021-02-17 12:27:20|4707.2|4701.2|4706.9|4700.9|4707.2|4701.2|4706.9|4700.9|2
1613564850000|2021-02-17 12:27:30|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1613564880000|2021-02-17 12:28:00|4707.2|4701.2|4706.7|4700.7|4707.2|4701.2|4706.7|4700.7|10
1613564900000|2021-02-17 12:28:20|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1613564910000|2021-02-17 12:28:30|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|1
1613564940000|2021-02-17 12:29:00|4707.2|4701.2|4707.4|4701.4|4707.4|4701.4|4707.2|4701.2|2
1613564980000|2021-02-17 12:29:40|4707.7|4701.7|4708.4|4702.4|4708.4|4702.4|4707.7|4701.7|5
1613565060000|2021-02-17 12:31:00|4708.7|4702.7|4708.4|4702.4|4708.7|4702.7|4708.4|4702.4|0
1613565110000|2021-02-17 12:31:50|4708.9|4702.9|4708.9|4702.9|4709.1|4703.1|4708.9|4702.9|3
1613565120000|2021-02-17 12:32:00|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|0
1613565130000|2021-02-17 12:32:10|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|0
1613565140000|2021-02-17 12:32:20|4710.1|4704.1|4710.4|4704.4|4711.1|4705.1|4710.1|4704.1|8
1613565150000|2021-02-17 12:32:30|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|1
1613565160000|2021-02-17 12:32:40|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|0
1613565170000|2021-02-17 12:32:50|4710.9|4704.9|4711.1|4705.1|4711.1|4705.1|4710.9|4704.9|0
1613565180000|2021-02-17 12:33:00|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|3
1613565190000|2021-02-17 12:33:10|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|0
1613565200000|2021-02-17 12:33:20|4710.9|4704.9|4710.6|4704.6|4710.9|4704.9|4710.6|4704.6|0
1613565240000|2021-02-17 12:34:00|4710.9|4704.9|4711.1|4705.1|4711.1|4705.1|4710.9|4704.9|0
1613565250000|2021-02-17 12:34:10|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|0
1613565270000|2021-02-17 12:34:30|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|1
1613565280000|2021-02-17 12:34:40|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4
1613565310000|2021-02-17 12:35:10|4711.1|4705.1|4711.3|4705.3|4711.3|4705.3|4711.1|4705.1|9
1613565330000|2021-02-17 12:35:30|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1613565350000|2021-02-17 12:35:50|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|18
1613565360000|2021-02-17 12:36:00|||||||||1
1613565370000|2021-02-17 12:36:10|4711.5|4705.5|4711.1|4705.1|4711.5|4705.5|4711.1|4705.1|1
1613565380000|2021-02-17 12:36:20|4710.8|4704.8|4710.6|4704.6|4710.8|4704.8|4710.6|4704.6|0
1613565400000|2021-02-17 12:36:40|4711.1|4705.1|4710.1|4704.1|4711.1|4705.1|4710.1|4704.1|3
1613565410000|2021-02-17 12:36:50|4709.5|4703.5|4709.1|4703.1|4709.5|4703.5|4709.1|4703.1|11
1613565420000|2021-02-17 12:37:00|4708.6|4702.6|4708.4|4702.4|4709.1|4703.1|4708.4|4702.4|5
1613565430000|2021-02-17 12:37:10|4708.2|4702.2|4707.7|4701.7|4708.4|4702.4|4707.7|4701.7|4
1613565440000|2021-02-17 12:37:20|||||||||7
1613565450000|2021-02-17 12:37:30|4707.4|4701.4|4707.2|4701.2|4707.4|4701.4|4707.2|4701.2|1
1613565460000|2021-02-17 12:37:40|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|8
1613565470000|2021-02-17 12:37:50|||||||||7
1613565480000|2021-02-17 12:38:00|||||||||9
1613565490000|2021-02-17 12:38:10|||||||||5
1613565510000|2021-02-17 12:38:30|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|2
1613565530000|2021-02-17 12:38:50|4706.7|4700.7|4706.4|4700.4|4706.7|4700.7|4706.4|4700.4|0
1613565540000|2021-02-17 12:39:00|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|1
1613565550000|2021-02-17 12:39:10|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|2
1613565580000|2021-02-17 12:39:40|||||||||4
1613565590000|2021-02-17 12:39:50|||||||||1
1613565600000|2021-02-17 12:40:00|||||||||8
1613565610000|2021-02-17 12:40:10|||||||||2
1613565630000|2021-02-17 12:40:30|4705.1|4699.1|4705.1|4699.1|4705.4|4699.4|4705.1|4699.1|43
1613565640000|2021-02-17 12:40:40|||||||||2
1613565650000|2021-02-17 12:40:50|4705.7|4699.7|4705.4|4699.4|4705.7|4699.7|4705.4|4699.4|7
1613565660000|2021-02-17 12:41:00|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|15
1613565680000|2021-02-17 12:41:20|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1613565700000|2021-02-17 12:41:40|4705.7|4699.7|4705.4|4699.4|4705.7|4699.7|4705.4|4699.4|0
1613565720000|2021-02-17 12:42:00|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1613565740000|2021-02-17 12:42:20|||||||||11
1613565770000|2021-02-17 12:42:50|4705.7|4699.7|4705.4|4699.4|4705.7|4699.7|4705.4|4699.4|0
1613565780000|2021-02-17 12:43:00|4704.5|4698.5|4703.2|4697.2|4704.5|4698.5|4702.7|4696.7|68
1613565790000|2021-02-17 12:43:10|4702.6|4696.6|4701.4|4695.4|4702.6|4696.6|4701.4|4695.4|150
1613565800000|2021-02-17 12:43:20|4697.2|4691.2|4696.7|4690.7|4697.2|4691.2|4696.7|4690.7|6
1613565820000|2021-02-17 12:43:40|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|3
1613565830000|2021-02-17 12:43:50|4697.4|4691.4|4697.2|4691.2|4697.4|4691.4|4696.7|4690.7|7
1613565840000|2021-02-17 12:44:00|4697|4691|4696.9|4690.9|4697|4691|4696.9|4690.9|1
1613565850000|2021-02-17 12:44:10|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|0
1613565870000|2021-02-17 12:44:30|4697|4691|4697.1|4691.1|4697.1|4691.1|4696.7|4690.7|0
1613565880000|2021-02-17 12:44:40|4697.4|4691.4|4697.4|4691.4|4697.6|4691.6|4697.4|4691.4|2
1613565890000|2021-02-17 12:44:50|4697.6|4691.6|4697.4|4691.4|4697.6|4691.6|4697.4|4691.4|0
1613565930000|2021-02-17 12:45:30|||||||||1
1613565950000|2021-02-17 12:45:50|4697.6|4691.6|4697.4|4691.4|4697.6|4691.6|4697.4|4691.4|3
1613565960000|2021-02-17 12:46:00|4697.6|4691.6|4698.4|4692.4|4698.4|4692.4|4697.6|4691.6|7
1613565970000|2021-02-17 12:46:10|4698.7|4692.7|4699.1|4693.1|4699.4|4693.4|4698.7|4692.7|1
1613565980000|2021-02-17 12:46:20|4698.9|4692.9|4698.9|4692.9|4699.4|4693.4|4698.9|4692.9|4
1613566000000|2021-02-17 12:46:40|4698.7|4692.7|4697.4|4691.4|4698.7|4692.7|4697.4|4691.4|2
1613566010000|2021-02-17 12:46:50|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4
1613566020000|2021-02-17 12:47:00|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|0
1613566040000|2021-02-17 12:47:20|4697|4691|4697.2|4691.2|4697.2|4691.2|4697|4691|1
1613566050000|2021-02-17 12:47:30|4696.9|4690.9|4694.2|4688.2|4696.9|4690.9|4693.7|4687.7|10
1613566060000|2021-02-17 12:47:40|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|0
1613566070000|2021-02-17 12:47:50|4694.7|4688.7|4694.9|4688.9|4694.9|4688.9|4694.7|4688.7|1
1613566080000|2021-02-17 12:48:00|4695.2|4689.2|4695.6|4689.6|4695.6|4689.6|4694.7|4688.7|2
1613566100000|2021-02-17 12:48:20|4695.4|4689.4|4695.6|4689.6|4695.6|4689.6|4695.4|4689.4|0
1613566110000|2021-02-17 12:48:30|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|0
1613566120000|2021-02-17 12:48:40|4695.2|4689.2|4694.4|4688.4|4695.2|4689.2|4694.4|4688.4|2
1613566130000|2021-02-17 12:48:50|4693.7|4687.7|4694.6|4688.6|4694.6|4688.6|4693.7|4687.7|8
1613566140000|2021-02-17 12:49:00|4694.9|4688.9|4695.4|4689.4|4695.4|4689.4|4694.9|4688.9|0
1613566150000|2021-02-17 12:49:10|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|1
1613566160000|2021-02-17 12:49:20|4695.4|4689.4|4694.9|4688.9|4695.4|4689.4|4694.9|4688.9|1
1613566170000|2021-02-17 12:49:30|4694.7|4688.7|4694.9|4688.9|4694.9|4688.9|4694.7|4688.7|1
1613566180000|2021-02-17 12:49:40|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1613566190000|2021-02-17 12:49:50|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|10
1613566200000|2021-02-17 12:50:00|4695.8|4689.8|4695.6|4689.6|4695.8|4689.8|4695.6|4689.6|2
1613566210000|2021-02-17 12:50:10|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|0
1613566240000|2021-02-17 12:50:40|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|3
1613566250000|2021-02-17 12:50:50|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|0
1613566260000|2021-02-17 12:51:00|4696.1|4690.1|4696.6|4690.6|4696.6|4690.6|4696.1|4690.1|1
1613566290000|2021-02-17 12:51:30|4696.1|4690.1|4696.3|4690.3|4696.3|4690.3|4696.1|4690.1|1
1613566300000|2021-02-17 12:51:40|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|2
1613566310000|2021-02-17 12:51:50|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|4696.6|4690.6|0
1613566320000|2021-02-17 12:52:00|4697.1|4691.1|4696.6|4690.6|4697.1|4691.1|4696.6|4690.6|0
1613566330000|2021-02-17 12:52:10|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|2
1613566340000|2021-02-17 12:52:20|4691.1|4685.1|4690.8|4684.8|4691.1|4685.1|4690.8|4684.8|18
1613566350000|2021-02-17 12:52:30|4691|4685|4691|4685|4691|4685|4691|4685|7
1613566360000|2021-02-17 12:52:40|4691.8|4685.8|4691.8|4685.8|4692|4686|4691.8|4685.8|3
1613566370000|2021-02-17 12:52:50|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|7
1613566380000|2021-02-17 12:53:00|4691.8|4685.8|4692|4686|4692|4686|4691.6|4685.6|8
1613566390000|2021-02-17 12:53:10|4692.2|4686.2|4691.9|4685.9|4692.5|4686.5|4691.9|4685.9|7
1613566400000|2021-02-17 12:53:20|4691.3|4685.3|4691.8|4685.8|4691.8|4685.8|4691.3|4685.3|1
1613566410000|2021-02-17 12:53:30|4692.3|4686.3|4693|4687|4693|4687|4692.3|4686.3|1
1613566430000|2021-02-17 12:53:50|4691.8|4685.8|4692.1|4686.1|4692.1|4686.1|4691.8|4685.8|3
1613566440000|2021-02-17 12:54:00|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|3
1613566460000|2021-02-17 12:54:20|4691|4685|4691|4685|4691|4685|4690.5|4684.5|1
1613566470000|2021-02-17 12:54:30|4690.8|4684.8|4690.3|4684.3|4690.8|4684.8|4690.3|4684.3|3
1613566480000|2021-02-17 12:54:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1613566490000|2021-02-17 12:54:50|4690.3|4684.3|4690.8|4684.8|4690.8|4684.8|4690.3|4684.3|0
1613566500000|2021-02-17 12:55:00|4690.6|4684.6|4688.3|4682.3|4690.6|4684.6|4688.1|4682.1|8
1613566510000|2021-02-17 12:55:10|4688.5|4682.5|4689|4683|4689|4683|4688.5|4682.5|0
1613566520000|2021-02-17 12:55:20|4688.8|4682.8|4689.5|4683.5|4690|4684|4688.8|4682.8|1
1613566530000|2021-02-17 12:55:30|4688.8|4682.8|4686.8|4680.8|4688.8|4682.8|4686.8|4680.8|16
1613566540000|2021-02-17 12:55:40|4687.1|4681.1|4687.8|4681.8|4687.8|4681.8|4686.8|4680.8|8
1613566550000|2021-02-17 12:55:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.3|4681.3|0
1613566560000|2021-02-17 12:56:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|29
1613566570000|2021-02-17 12:56:10|4686.8|4680.8|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|2
1613566580000|2021-02-17 12:56:20|4686.7|4680.7|4687.4|4681.4|4687.4|4681.4|4686.7|4680.7|1
1613566590000|2021-02-17 12:56:30|4687.1|4681.1|4688.9|4682.9|4688.9|4682.9|4687.1|4681.1|8
1613566600000|2021-02-17 12:56:40|4689.2|4683.2|4688.9|4682.9|4689.4|4683.4|4688.7|4682.7|3
1613566610000|2021-02-17 12:56:50|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1613566620000|2021-02-17 12:57:00|4688.9|4682.9|4689.4|4683.4|4689.4|4683.4|4688.9|4682.9|0
1613566630000|2021-02-17 12:57:10|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|13
1613566640000|2021-02-17 12:57:20|4691.4|4685.4|4690.6|4684.6|4691.9|4685.9|4689.7|4683.7|11
1613566650000|2021-02-17 12:57:30|4690.4|4684.4|4691.1|4685.1|4691.1|4685.1|4690.4|4684.4|3
1613566660000|2021-02-17 12:57:40|4691.4|4685.4|4689.3|4683.3|4691.4|4685.4|4689.3|4683.3|25
1613566670000|2021-02-17 12:57:50|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1613566680000|2021-02-17 12:58:00|4689.6|4683.6|4689.3|4683.3|4689.8|4683.8|4689.1|4683.1|3
1613566700000|2021-02-17 12:58:20|4689.8|4683.8|4690.3|4684.3|4690.3|4684.3|4689.8|4683.8|2
1613566720000|2021-02-17 12:58:40|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1613566730000|2021-02-17 12:58:50|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|6
1613566740000|2021-02-17 12:59:00|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|4692.1|4686.1|2
1613566750000|2021-02-17 12:59:10|4692.5|4686.5|4689.1|4683.1|4692.5|4686.5|4688.7|4682.7|44
1613566760000|2021-02-17 12:59:20|4690.1|4684.1|4691.1|4685.1|4691.1|4685.1|4689.6|4683.6|13
1613566770000|2021-02-17 12:59:30|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|0
1613566800000|2021-02-17 13:00:00|4691.6|4685.6|4691.8|4685.8|4692.8|4686.8|4691.6|4685.6|11
1613566810000|2021-02-17 13:00:10|4692.1|4686.1|4692.3|4686.3|4692.3|4686.3|4691.8|4685.8|2
1613566820000|2021-02-17 13:00:20|4692|4686|4692|4686|4692|4686|4692|4686|0
1613566830000|2021-02-17 13:00:30|4691.8|4685.8|4690.8|4684.8|4691.8|4685.8|4690.8|4684.8|2
1613566840000|2021-02-17 13:00:40|4691.6|4685.6|4692.3|4686.3|4692.3|4686.3|4691.6|4685.6|5
1613566850000|2021-02-17 13:00:50|4692.5|4686.5|4692.6|4686.6|4692.6|4686.6|4692.5|4686.5|2
1613566870000|2021-02-17 13:01:10|4692.8|4686.8|4692.3|4686.3|4693.3|4687.3|4692.3|4686.3|1
1613566880000|2021-02-17 13:01:20|4691.7|4685.7|4689.1|4683.1|4691.7|4685.7|4689.1|4683.1|7
1613566890000|2021-02-17 13:01:30|4688.1|4682.1|4687.8|4681.8|4688.1|4682.1|4687.5|4681.5|19
1613566900000|2021-02-17 13:01:40|4688.5|4682.5|4689.8|4683.8|4689.8|4683.8|4688.5|4682.5|26
1613566910000|2021-02-17 13:01:50|4689.5|4683.5|4687.8|4681.8|4690.8|4684.8|4687.8|4681.8|19
1613566920000|2021-02-17 13:02:00|4688|4682|4688|4682|4688|4682|4687.8|4681.8|0
1613566930000|2021-02-17 13:02:10|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|2
1613566940000|2021-02-17 13:02:20|4688.5|4682.5|4688.3|4682.3|4688.5|4682.5|4688.3|4682.3|10
1613566950000|2021-02-17 13:02:30|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|25
1613566960000|2021-02-17 13:02:40|||||||||4
1613566980000|2021-02-17 13:03:00|4688|4682|4688.5|4682.5|4688.5|4682.5|4688|4682|4
1613566990000|2021-02-17 13:03:10|4688|4682|4688|4682|4688|4682|4688|4682|3
1613567010000|2021-02-17 13:03:30|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688|4682|2
1613567020000|2021-02-17 13:03:40|4688.2|4682.2|4688|4682|4688.2|4682.2|4688|4682|3
1613567030000|2021-02-17 13:03:50|4687.5|4681.5|4686.8|4680.8|4687.5|4681.5|4686.1|4680.1|4
1613567040000|2021-02-17 13:04:00|4686.3|4680.3|4686.8|4680.8|4686.8|4680.8|4686.3|4680.3|2
1613567050000|2021-02-17 13:04:10|4687.1|4681.1|4687.5|4681.5|4687.5|4681.5|4687.1|4681.1|1
1613567060000|2021-02-17 13:04:20|4687.3|4681.3|4688.3|4682.3|4688.3|4682.3|4687.3|4681.3|8
1613567080000|2021-02-17 13:04:40|4688|4682|4687.3|4681.3|4688.3|4682.3|4687.3|4681.3|2
1613567090000|2021-02-17 13:04:50|4687|4681|4686.8|4680.8|4687|4681|4686.8|4680.8|0
1613567110000|2021-02-17 13:05:10|4686.5|4680.5|4687.1|4681.1|4687.1|4681.1|4686.5|4680.5|1
1613567120000|2021-02-17 13:05:20|4687.3|4681.3|4686.8|4680.8|4687.3|4681.3|4686.8|4680.8|2
1613567130000|2021-02-17 13:05:30|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|2
1613567140000|2021-02-17 13:05:40|4687.5|4681.5|4686.1|4680.1|4687.5|4681.5|4686.1|4680.1|3
1613567150000|2021-02-17 13:05:50|4685.1|4679.1|4684.1|4678.1|4685.1|4679.1|4684.1|4678.1|24
1613567160000|2021-02-17 13:06:00|4684.3|4678.3|4685.1|4679.1|4685.1|4679.1|4684.3|4678.3|12
1613567170000|2021-02-17 13:06:10|4684.6|4678.6|4684.8|4678.8|4684.8|4678.8|4684.6|4678.6|1
1613567180000|2021-02-17 13:06:20|4684|4678|4682.1|4676.1|4684|4678|4682.1|4676.1|37
1613567190000|2021-02-17 13:06:30|4682.8|4676.8|4683|4677|4683.3|4677.3|4682.8|4676.8|3
1613567200000|2021-02-17 13:06:40|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1613567210000|2021-02-17 13:06:50|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1613567220000|2021-02-17 13:07:00|4683.8|4677.8|4684.6|4678.6|4684.6|4678.6|4683.8|4677.8|6
1613567230000|2021-02-17 13:07:10|4684.3|4678.3|4684.6|4678.6|4684.6|4678.6|4684.3|4678.3|0
1613567240000|2021-02-17 13:07:20|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.3|4678.3|4
1613567270000|2021-02-17 13:07:50|4684.1|4678.1|4683.8|4677.8|4684.1|4678.1|4683.8|4677.8|11
1613567280000|2021-02-17 13:08:00|4684.1|4678.1|4683.8|4677.8|4684.1|4678.1|4683.8|4677.8|2
1613567290000|2021-02-17 13:08:10|||||||||5
1613567300000|2021-02-17 13:08:20|4684.1|4678.1|4683.8|4677.8|4684.3|4678.3|4683.8|4677.8|0
1613567330000|2021-02-17 13:08:50|4680.6|4674.6|4681.8|4675.8|4681.8|4675.8|4680.6|4674.6|4
1613567340000|2021-02-17 13:09:00|4681.6|4675.6|4682.3|4676.3|4682.3|4676.3|4681.6|4675.6|2
1613567350000|2021-02-17 13:09:10|4682.1|4676.1|4680.8|4674.8|4682.1|4676.1|4680.8|4674.8|13
1613567360000|2021-02-17 13:09:20|4680.6|4674.6|4680.3|4674.3|4680.6|4674.6|4680.3|4674.3|1
1613567370000|2021-02-17 13:09:30|4680.6|4674.6|4680.3|4674.3|4680.6|4674.6|4679.3|4673.3|4
1613567380000|2021-02-17 13:09:40|4680.1|4674.1|4680|4674|4680.3|4674.3|4679.3|4673.3|2
1613567390000|2021-02-17 13:09:50|4679.5|4673.5|4679.8|4673.8|4680.3|4674.3|4679.5|4673.5|8
1613567400000|2021-02-17 13:10:00|4680.1|4674.1|4680.5|4674.5|4680.5|4674.5|4680.1|4674.1|2
1613567420000|2021-02-17 13:10:20|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|2
1613567430000|2021-02-17 13:10:30|4680.5|4674.5|4680|4674|4680.5|4674.5|4680|4674|13
1613567460000|2021-02-17 13:11:00|4679.8|4673.8|4681|4675|4681.2|4675.2|4679.8|4673.8|6
1613567470000|2021-02-17 13:11:10|4681.2|4675.2|4681.5|4675.5|4681.5|4675.5|4681.2|4675.2|0
1613567480000|2021-02-17 13:11:20|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|1
1613567500000|2021-02-17 13:11:40|4682.3|4676.3|4682|4676|4682.3|4676.3|4682|4676|2
1613567510000|2021-02-17 13:11:50|4682.8|4676.8|4682.5|4676.5|4682.8|4676.8|4682.5|4676.5|0
1613567520000|2021-02-17 13:12:00|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|1
1613567530000|2021-02-17 13:12:10|4683|4677|4683.3|4677.3|4683.3|4677.3|4683|4677|3
1613567540000|2021-02-17 13:12:20|4684|4678|4684|4678|4684|4678|4684|4678|0
1613567560000|2021-02-17 13:12:40|4683.8|4677.8|4684|4678|4684|4678|4683.8|4677.8|0
1613567570000|2021-02-17 13:12:50|4683.8|4677.8|4681|4675|4683.8|4677.8|4681|4675|9
1613567580000|2021-02-17 13:13:00|4680.8|4674.8|4682|4676|4682|4676|4680.8|4674.8|2
1613567590000|2021-02-17 13:13:10|4683.3|4677.3|4683|4677|4683.3|4677.3|4683|4677|1
1613567600000|2021-02-17 13:13:20|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1613567620000|2021-02-17 13:13:40|4683.8|4677.8|4683|4677|4684.1|4678.1|4682.8|4676.8|4
1613567630000|2021-02-17 13:13:50|4683.3|4677.3|4682.8|4676.8|4683.3|4677.3|4682.8|4676.8|0
1613567640000|2021-02-17 13:14:00|4683|4677|4683.6|4677.6|4683.6|4677.6|4683|4677|1
1613567650000|2021-02-17 13:14:10|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1613567660000|2021-02-17 13:14:20|4683.6|4677.6|4683.6|4677.6|4683.8|4677.8|4683.6|4677.6|0
1613567680000|2021-02-17 13:14:40|4683.8|4677.8|4683.6|4677.6|4683.8|4677.8|4683.6|4677.6|1
1613567690000|2021-02-17 13:14:50|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1613567700000|2021-02-17 13:15:00|4684.8|4678.8|4684.3|4678.3|4684.8|4678.8|4684.3|4678.3|6
1613567710000|2021-02-17 13:15:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1613567730000|2021-02-17 13:15:30|4684.4|4678.4|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|1
1613567750000|2021-02-17 13:15:50|4684.8|4678.8|4684.1|4678.1|4685.1|4679.1|4684.1|4678.1|0
1613567760000|2021-02-17 13:16:00|4684.8|4678.8|4685.1|4679.1|4685.1|4679.1|4684.8|4678.8|1
1613567780000|2021-02-17 13:16:20|4684.8|4678.8|4685.1|4679.1|4685.1|4679.1|4684.8|4678.8|0
1613567790000|2021-02-17 13:16:30|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|2
1613567800000|2021-02-17 13:16:40|4684.4|4678.4|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|1
1613567810000|2021-02-17 13:16:50|4686.3|4680.3|4686.8|4680.8|4686.8|4680.8|4686.3|4680.3|12
1613567820000|2021-02-17 13:17:00|4686.6|4680.6|4686.8|4680.8|4686.8|4680.8|4686.3|4680.3|0
1613567830000|2021-02-17 13:17:10|4686.3|4680.3|4686.8|4680.8|4686.8|4680.8|4686.3|4680.3|1
1613567850000|2021-02-17 13:17:30|4685.8|4679.8|4684.8|4678.8|4685.8|4679.8|4683.8|4677.8|50
1613567870000|2021-02-17 13:17:50|4685.8|4679.8|4684.8|4678.8|4686.1|4680.1|4684.8|4678.8|7
1613567880000|2021-02-17 13:18:00|4685.1|4679.1|4685.8|4679.8|4685.8|4679.8|4685.1|4679.1|3
1613567890000|2021-02-17 13:18:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1613567910000|2021-02-17 13:18:30|4686.3|4680.3|4686.1|4680.1|4686.3|4680.3|4686.1|4680.1|2
1613567920000|2021-02-17 13:18:40|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|1
1613567940000|2021-02-17 13:19:00|4686|4680|4685.1|4679.1|4686|4680|4685.1|4679.1|1
1613567950000|2021-02-17 13:19:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|1
1613567960000|2021-02-17 13:19:20|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1613567970000|2021-02-17 13:19:30|4685.8|4679.8|4685.6|4679.6|4685.8|4679.8|4685.6|4679.6|1
1613567980000|2021-02-17 13:19:40|4685.3|4679.3|4685.6|4679.6|4685.6|4679.6|4685.3|4679.3|1
1613567990000|2021-02-17 13:19:50|4685.1|4679.1|4684.1|4678.1|4685.1|4679.1|4684.1|4678.1|4
1613568010000|2021-02-17 13:20:10|4684.3|4678.3|4684.6|4678.6|4684.6|4678.6|4684.3|4678.3|1
1613568020000|2021-02-17 13:20:20|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.1|4678.1|2
1613568040000|2021-02-17 13:20:40|4684.8|4678.8|4684.6|4678.6|4685.6|4679.6|4684.6|4678.6|9
1613568050000|2021-02-17 13:20:50|4684.8|4678.8|4686.1|4680.1|4686.1|4680.1|4684.8|4678.8|8
1613568060000|2021-02-17 13:21:00|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|1
1613568070000|2021-02-17 13:21:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1613568080000|2021-02-17 13:21:20|4685.6|4679.6|4686.6|4680.6|4686.6|4680.6|4685.6|4679.6|2
1613568100000|2021-02-17 13:21:40|4686.8|4680.8|4687.1|4681.1|4687.1|4681.1|4686.8|4680.8|0
1613568110000|2021-02-17 13:21:50|4686.3|4680.3|4686.6|4680.6|4686.6|4680.6|4686.3|4680.3|0
1613568130000|2021-02-17 13:22:10|4686.4|4680.4|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|0
1613568150000|2021-02-17 13:22:30|4686.8|4680.8|4686.6|4680.6|4686.8|4680.8|4686.6|4680.6|1
1613568170000|2021-02-17 13:22:50|4686.8|4680.8|4686.1|4680.1|4686.8|4680.8|4686.1|4680.1|1
1613568180000|2021-02-17 13:23:00|4686.6|4680.6|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|3
1613568190000|2021-02-17 13:23:10|4687.8|4681.8|4687.3|4681.3|4687.8|4681.8|4687.3|4681.3|1
1613568210000|2021-02-17 13:23:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|1
1613568220000|2021-02-17 13:23:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1613568230000|2021-02-17 13:23:50|4688.3|4682.3|4688.1|4682.1|4688.3|4682.3|4688.1|4682.1|4
1613568240000|2021-02-17 13:24:00|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|2
1613568270000|2021-02-17 13:24:30|4688.3|4682.3|4687.8|4681.8|4688.3|4682.3|4687.6|4681.6|2
1613568280000|2021-02-17 13:24:40|4688.3|4682.3|4688|4682|4688.3|4682.3|4688|4682|0
1613568290000|2021-02-17 13:24:50|4687.8|4681.8|4688.3|4682.3|4688.3|4682.3|4687.8|4681.8|0
1613568300000|2021-02-17 13:25:00|4687.8|4681.8|4687.6|4681.6|4687.8|4681.8|4687.6|4681.6|1
1613568310000|2021-02-17 13:25:10|4687.3|4681.3|4686.3|4680.3|4687.3|4681.3|4686.3|4680.3|0
1613568330000|2021-02-17 13:25:30|4685.1|4679.1|4684.1|4678.1|4685.6|4679.6|4684.1|4678.1|3
1613568340000|2021-02-17 13:25:40|4683.6|4677.6|4684.6|4678.6|4685.3|4679.3|4683.6|4677.6|11
1613568350000|2021-02-17 13:25:50|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.6|4678.6|0
1613568360000|2021-02-17 13:26:00|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.5|4678.5|1
1613568370000|2021-02-17 13:26:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|2
1613568390000|2021-02-17 13:26:30|4685.8|4679.8|4685.6|4679.6|4685.8|4679.8|4685.6|4679.6|0
1613568400000|2021-02-17 13:26:40|4685.3|4679.3|4685.1|4679.1|4685.3|4679.3|4685.1|4679.1|0
1613568410000|2021-02-17 13:26:50|4684.8|4678.8|4685|4679|4685|4679|4684.8|4678.8|0
1613568420000|2021-02-17 13:27:00|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1613568430000|2021-02-17 13:27:10|4685|4679|4683.3|4677.3|4685|4679|4683.3|4677.3|10
1613568440000|2021-02-17 13:27:20|4682.8|4676.8|4681.8|4675.8|4682.8|4676.8|4681.8|4675.8|5
1613568450000|2021-02-17 13:27:30|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|1
1613568470000|2021-02-17 13:27:50|4681.3|4675.3|4680.8|4674.8|4681.3|4675.3|4680.8|4674.8|0
1613568480000|2021-02-17 13:28:00|4680.3|4674.3|4677.6|4671.6|4680.5|4674.5|4677.6|4671.6|14
1613568490000|2021-02-17 13:28:10|4677.8|4671.8|4677.6|4671.6|4678.3|4672.3|4677.6|4671.6|5
1613568500000|2021-02-17 13:28:20|4677|4671|4676|4670|4677|4671|4675.8|4669.8|3
1613568510000|2021-02-17 13:28:30|4676.3|4670.3|4675.3|4669.3|4676.3|4670.3|4674.8|4668.8|4
1613568520000|2021-02-17 13:28:40|4675.6|4669.6|4676.3|4670.3|4676.3|4670.3|4675.6|4669.6|4
1613568530000|2021-02-17 13:28:50|4676|4670|4676.3|4670.3|4676.3|4670.3|4676|4670|0
1613568540000|2021-02-17 13:29:00|4676.8|4670.8|4676.6|4670.6|4676.8|4670.8|4676.6|4670.6|1
1613568550000|2021-02-17 13:29:10|4677.3|4671.3|4679|4673|4679.1|4673.1|4677.1|4671.1|4
1613568560000|2021-02-17 13:29:20|4679.3|4673.3|4678.8|4672.8|4679.6|4673.6|4678.3|4672.3|0
1613568570000|2021-02-17 13:29:30|4679.1|4673.1|4679.8|4673.8|4679.8|4673.8|4679.1|4673.1|2
1613568600000|2021-02-17 13:30:00|4679.1|4673.1|4679.8|4673.8|4679.8|4673.8|4679.1|4673.1|2
1613568610000|2021-02-17 13:30:10|4680.1|4674.1|4680.3|4674.3|4680.3|4674.3|4680.1|4674.1|1
1613568620000|2021-02-17 13:30:20|4680.6|4674.6|4681.6|4675.6|4682.3|4676.3|4680.6|4674.6|4
1613568630000|2021-02-17 13:30:30|4681.4|4675.4|4679.8|4673.8|4681.4|4675.4|4679.4|4673.4|3
1613568640000|2021-02-17 13:30:40|4680|4674|4680.6|4674.6|4680.6|4674.6|4680|4674|1
1613568660000|2021-02-17 13:31:00|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|4679.8|4673.8|0
1613568670000|2021-02-17 13:31:10|4680.6|4674.6|4680.1|4674.1|4680.8|4674.8|4680.1|4674.1|0
1613568680000|2021-02-17 13:31:20|4679.8|4673.8|4678.1|4672.1|4679.8|4673.8|4678.1|4672.1|2
1613568690000|2021-02-17 13:31:30|4678.5|4672.5|4676.8|4670.8|4678.7|4672.7|4676.8|4670.8|0
1613568700000|2021-02-17 13:31:40|4678.6|4672.6|4677.1|4671.1|4678.6|4672.6|4677.1|4671.1|1
1613568710000|2021-02-17 13:31:50|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|0
1613568720000|2021-02-17 13:32:00|4676.6|4670.6|4677.3|4671.3|4677.3|4671.3|4676.6|4670.6|1
1613568730000|2021-02-17 13:32:10|4677.8|4671.8|4675.6|4669.6|4677.8|4671.8|4675.1|4669.1|10
1613568740000|2021-02-17 13:32:20|4675.3|4669.3|4675.1|4669.1|4675.3|4669.3|4675.1|4669.1|1
1613568750000|2021-02-17 13:32:30|4673.3|4667.3|4672.6|4666.6|4673.3|4667.3|4672.6|4666.6|15
1613568760000|2021-02-17 13:32:40|4672.3|4666.3|4672.5|4666.5|4672.8|4666.8|4672.1|4666.1|4
1613568770000|2021-02-17 13:32:50|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|0
1613568780000|2021-02-17 13:33:00|4673.6|4667.6|4672.6|4666.6|4673.6|4667.6|4672.6|4666.6|4
1613568790000|2021-02-17 13:33:10|4672.1|4666.1|4671.9|4665.9|4672.1|4666.1|4671.9|4665.9|11
1613568800000|2021-02-17 13:33:20|4671.6|4665.6|4672.6|4666.6|4672.6|4666.6|4671.6|4665.6|5
1613568810000|2021-02-17 13:33:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1613568820000|2021-02-17 13:33:40|4672.6|4666.6|4672.6|4666.6|4672.8|4666.8|4672.6|4666.6|1
1613568840000|2021-02-17 13:34:00|4673.1|4667.1|4672.8|4666.8|4673.1|4667.1|4672.6|4666.6|0
1613568850000|2021-02-17 13:34:10|4673.6|4667.6|4673|4667|4674.8|4668.8|4673|4667|13
1613568860000|2021-02-17 13:34:20|4672.8|4666.8|4673|4667|4673|4667|4672.8|4666.8|3
1613568870000|2021-02-17 13:34:30|||||||||2
1613568880000|2021-02-17 13:34:40|4672.5|4666.5|4672.8|4666.8|4673|4667|4672.5|4666.5|3
1613568890000|2021-02-17 13:34:50|4673|4667|4671.6|4665.6|4673|4667|4671.6|4665.6|3
1613568900000|2021-02-17 13:35:00|4671.8|4665.8|4673.3|4667.3|4673.3|4667.3|4671.8|4665.8|8
1613568910000|2021-02-17 13:35:10|4673|4667|4673.8|4667.8|4673.8|4667.8|4672.3|4666.3|5
1613568920000|2021-02-17 13:35:20|4674|4668|4673.6|4667.6|4674|4668|4673.1|4667.1|3
1613568930000|2021-02-17 13:35:30|4672|4666|4671.8|4665.8|4672|4666|4671.8|4665.8|3
1613568940000|2021-02-17 13:35:40|4672.8|4666.8|4672|4666|4673.1|4667.1|4671.8|4665.8|12
1613568950000|2021-02-17 13:35:50|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.3|4666.3|0
1613568960000|2021-02-17 13:36:00|4672.8|4666.8|4672.3|4666.3|4672.8|4666.8|4672.3|4666.3|4
1613568970000|2021-02-17 13:36:10|4672.6|4666.6|4673.8|4667.8|4673.8|4667.8|4672.6|4666.6|3
1613568980000|2021-02-17 13:36:20|4674.1|4668.1|4674.8|4668.8|4674.8|4668.8|4674.1|4668.1|7
1613568990000|2021-02-17 13:36:30|4675.3|4669.3|4677.3|4671.3|4677.3|4671.3|4675.3|4669.3|10
1613569000000|2021-02-17 13:36:40|4676.8|4670.8|4677|4671|4677|4671|4676.8|4670.8|1
1613569010000|2021-02-17 13:36:50|4678.3|4672.3|4678|4672|4678.5|4672.5|4678|4672|2
1613569020000|2021-02-17 13:37:00|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|0
1613569030000|2021-02-17 13:37:10|4677|4671|4674.6|4668.6|4677|4671|4674.6|4668.6|10
1613569040000|2021-02-17 13:37:20|4673.3|4667.3|4673.3|4667.3|4674|4668|4673.3|4667.3|2
1613569060000|2021-02-17 13:37:40|4674.1|4668.1|4676|4670|4676|4670|4674|4668|11
1613569070000|2021-02-17 13:37:50|4676.2|4670.2|4675.3|4669.3|4676.2|4670.2|4675.3|4669.3|2
1613569080000|2021-02-17 13:38:00|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|2
1613569090000|2021-02-17 13:38:10|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|1
1613569100000|2021-02-17 13:38:20|4673.3|4667.3|4673.6|4667.6|4674.1|4668.1|4673.1|4667.1|2
1613569110000|2021-02-17 13:38:30|4673|4667|4672.6|4666.6|4673|4667|4672.3|4666.3|27
1613569120000|2021-02-17 13:38:40|4672.8|4666.8|4673.8|4667.8|4673.8|4667.8|4672.8|4666.8|3
1613569130000|2021-02-17 13:38:50|4674.6|4668.6|4674.6|4668.6|4675.3|4669.3|4674.6|4668.6|11
1613569140000|2021-02-17 13:39:00|4674.3|4668.3|4673.6|4667.6|4674.3|4668.3|4673.6|4667.6|1
1613569160000|2021-02-17 13:39:20|4673.8|4667.8|4677.6|4671.6|4677.6|4671.6|4673.8|4667.8|5
1613569170000|2021-02-17 13:39:30|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|0
1613569180000|2021-02-17 13:39:40|4678|4672|4678.3|4672.3|4678.3|4672.3|4678|4672|3
1613569190000|2021-02-17 13:39:50|4678.6|4672.6|4678.9|4672.9|4678.9|4672.9|4678.6|4672.6|103
1613569200000|2021-02-17 13:40:00|4678.1|4672.1|4677.6|4671.6|4678.1|4672.1|4677.4|4671.4|6
1613569210000|2021-02-17 13:40:10|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|93
1613569220000|2021-02-17 13:40:20|4677.3|4671.3|4677.8|4671.8|4678|4672|4677.3|4671.3|4
1613569230000|2021-02-17 13:40:30|4678|4672|4678|4672|4678.3|4672.3|4677.8|4671.8|1
1613569240000|2021-02-17 13:40:40|4678.5|4672.5|4678.8|4672.8|4679|4673|4678.5|4672.5|2
1613569250000|2021-02-17 13:40:50|4678.6|4672.6|4678.8|4672.8|4678.8|4672.8|4678.6|4672.6|2
1613569260000|2021-02-17 13:41:00|4679|4673|4677.8|4671.8|4679|4673|4677.8|4671.8|1
1613569270000|2021-02-17 13:41:10|4677.6|4671.6|4676.6|4670.6|4677.6|4671.6|4676.6|4670.6|0
1613569280000|2021-02-17 13:41:20|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1613569290000|2021-02-17 13:41:30|4676.6|4670.6|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|0
1613569310000|2021-02-17 13:41:50|4675.6|4669.6|4675.6|4669.6|4675.7|4669.7|4675.6|4669.6|1
1613569320000|2021-02-17 13:42:00|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|1
1613569330000|2021-02-17 13:42:10|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|6
1613569340000|2021-02-17 13:42:20|4673.8|4667.8|4677.3|4671.3|4677.3|4671.3|4673.6|4667.6|13
1613569350000|2021-02-17 13:42:30|4677.6|4671.6|4678.6|4672.6|4678.6|4672.6|4677.6|4671.6|3
1613569360000|2021-02-17 13:42:40|4678.8|4672.8|4679|4673|4679|4673|4678.8|4672.8|1
1613569370000|2021-02-17 13:42:50|4679.3|4673.3|4679|4673|4679.3|4673.3|4678.6|4672.6|15
1613569380000|2021-02-17 13:43:00|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|0
1613569390000|2021-02-17 13:43:10|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.3|4672.3|2
1613569400000|2021-02-17 13:43:20|4678.3|4672.3|4677.6|4671.6|4678.3|4672.3|4677.3|4671.3|5
1613569410000|2021-02-17 13:43:30|4680.5|4674.5|4680.6|4674.6|4680.7|4674.7|4680.5|4674.5|20
1613569420000|2021-02-17 13:43:40|4682.5|4676.5|4678.8|4672.8|4682.5|4676.5|4678.6|4672.6|43
1613569430000|2021-02-17 13:43:50|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1613569440000|2021-02-17 13:44:00|4679.1|4673.1|4680.8|4674.8|4681.3|4675.3|4678.6|4672.6|22
1613569450000|2021-02-17 13:44:10|4681.3|4675.3|4679.5|4673.5|4681.3|4675.3|4679.5|4673.5|3
1613569460000|2021-02-17 13:44:20|4678.6|4672.6|4681.6|4675.6|4681.6|4675.6|4678.3|4672.3|22
1613569470000|2021-02-17 13:44:30|4681.8|4675.8|4682.1|4676.1|4682.1|4676.1|4681.8|4675.8|0
1613569480000|2021-02-17 13:44:40|4682.3|4676.3|4680.8|4674.8|4682.3|4676.3|4680.3|4674.3|8
1613569490000|2021-02-17 13:44:50|4681.1|4675.1|4680.6|4674.6|4681.1|4675.1|4680.3|4674.3|3
1613572200000|2021-02-17 14:30:00|4668.5|4662.5|4668.8|4662.8|4670.9|4664.9|4666.6|4660.6|369
1613572210000|2021-02-17 14:30:10|4667.6|4661.6|4667.7|4661.7|4672.3|4666.3|4665.7|4659.7|27
1613572220000|2021-02-17 14:30:20|4667|4661|4665.2|4659.2|4668|4662|4663.6|4657.6|38
1613572230000|2021-02-17 14:30:30|4665.4|4659.4|4662.2|4656.2|4665.6|4659.6|4661.9|4655.9|41
1613572240000|2021-02-17 14:30:40|4662.4|4656.4|4658.9|4652.9|4667.4|4661.4|4657.1|4651.1|118
1613572250000|2021-02-17 14:30:50|4659.3|4653.3|4665.1|4659.1|4665.6|4659.6|4659.3|4653.3|19
1613572260000|2021-02-17 14:31:00|4665.3|4659.3|4666.7|4660.7|4667.3|4661.3|4665.3|4659.3|15
1613572270000|2021-02-17 14:31:10|4666.9|4660.9|4667.3|4661.3|4667.9|4661.9|4665.1|4659.1|19
1613572280000|2021-02-17 14:31:20|4667.1|4661.1|4664.9|4658.9|4668.6|4662.6|4664.9|4658.9|12
1613572290000|2021-02-17 14:31:30|4664.7|4658.7|4664.4|4658.4|4665.4|4659.4|4664|4658|81
1613572300000|2021-02-17 14:31:40|4664.9|4658.9|4661.2|4655.2|4665.2|4659.2|4661|4655|31
1613572310000|2021-02-17 14:31:50|4661|4655|4663.7|4657.7|4663.7|4657.7|4660.5|4654.5|9
1613572320000|2021-02-17 14:32:00|4663.5|4657.5|4657.5|4651.5|4663.5|4657.5|4656.7|4650.7|22
1613572330000|2021-02-17 14:32:10|4657.2|4651.2|4656.5|4650.5|4658.5|4652.5|4656.5|4650.5|21
1613572340000|2021-02-17 14:32:20|4656.2|4650.2|4657.7|4651.7|4657.7|4651.7|4655.2|4649.2|48
1613572350000|2021-02-17 14:32:30|4657.5|4651.5|4656.2|4650.2|4657.5|4651.5|4655.9|4649.9|29
1613572360000|2021-02-17 14:32:40|4656|4650|4660.2|4654.2|4660.5|4654.5|4656|4650|31
1613572370000|2021-02-17 14:32:50|4660.5|4654.5|4660.9|4654.9|4661.2|4655.2|4660.2|4654.2|10
1613572380000|2021-02-17 14:33:00|4660.6|4654.6|4661.9|4655.9|4661.9|4655.9|4660.6|4654.6|10
1613572390000|2021-02-17 14:33:10|4662.1|4656.1|4665.4|4659.4|4665.6|4659.6|4662.1|4656.1|6
1613572400000|2021-02-17 14:33:20|4665.1|4659.1|4663.7|4657.7|4665.1|4659.1|4661.6|4655.6|13
1613572410000|2021-02-17 14:33:30|4664.7|4658.7|4663.2|4657.2|4664.7|4658.7|4663.2|4657.2|12
1613572420000|2021-02-17 14:33:40|4663|4657|4661.7|4655.7|4664.9|4658.9|4660.9|4654.9|23
1613572430000|2021-02-17 14:33:50|4661.5|4655.5|4660.2|4654.2|4661.5|4655.5|4659.7|4653.7|11
1613572440000|2021-02-17 14:34:00|4660.6|4654.6|4658.5|4652.5|4661.2|4655.2|4658.2|4652.2|19
1613572450000|2021-02-17 14:34:10|4658.7|4652.7|4656.5|4650.5|4658.7|4652.7|4656.3|4650.3|18
1613572460000|2021-02-17 14:34:20|4656.2|4650.2|4656|4650|4656.5|4650.5|4655|4649|15
1613572470000|2021-02-17 14:34:30|4657|4651|4657.5|4651.5|4657.5|4651.5|4657|4651|14
1613572480000|2021-02-17 14:34:40|4657.3|4651.3|4656.7|4650.7|4657.7|4651.7|4656.5|4650.5|9
1613572490000|2021-02-17 14:34:50|4656.5|4650.5|4655|4649|4656.5|4650.5|4655|4649|411
1613572500000|2021-02-17 14:35:00|4654.8|4648.8|4649.7|4643.7|4654.8|4648.8|4649.2|4643.2|44
1613572510000|2021-02-17 14:35:10|4649.5|4643.5|4649.9|4643.9|4651.4|4645.4|4648.2|4642.2|121
1613572520000|2021-02-17 14:35:20|4648.9|4642.9|4652.9|4646.9|4652.9|4646.9|4648.6|4642.6|25
1613572530000|2021-02-17 14:35:30|4652.6|4646.6|4652.9|4646.9|4653.4|4647.4|4650.6|4644.6|73
1613572540000|2021-02-17 14:35:40|4653.4|4647.4|4654.7|4648.7|4654.7|4648.7|4652.9|4646.9|8
1613572550000|2021-02-17 14:35:50|4654.4|4648.4|4651.9|4645.9|4654.4|4648.4|4651.9|4645.9|36
1613572560000|2021-02-17 14:36:00|4652.1|4646.1|4653.2|4647.2|4653.2|4647.2|4651.5|4645.5|15
1613572570000|2021-02-17 14:36:10|4652.5|4646.5|4651.4|4645.4|4652.5|4646.5|4650.7|4644.7|11
1613572580000|2021-02-17 14:36:20|4651.6|4645.6|4653.9|4647.9|4653.9|4647.9|4650.7|4644.7|75
1613572590000|2021-02-17 14:36:30|4653.7|4647.7|4651.7|4645.7|4653.9|4647.9|4651.7|4645.7|80
1613572600000|2021-02-17 14:36:40|4651.5|4645.5|4653.2|4647.2|4653.2|4647.2|4651.5|4645.5|20
1613572610000|2021-02-17 14:36:50|4653.4|4647.4|4657.2|4651.2|4657.2|4651.2|4653.4|4647.4|16
1613572620000|2021-02-17 14:37:00|4657|4651|4657.5|4651.5|4658.2|4652.2|4656.2|4650.2|13
1613572630000|2021-02-17 14:37:10|4657.2|4651.2|4656.2|4650.2|4657.2|4651.2|4655.5|4649.5|16
1613572640000|2021-02-17 14:37:20|4655.4|4649.4|4653.9|4647.9|4655.4|4649.4|4653.9|4647.9|8
1613572650000|2021-02-17 14:37:30|4654.1|4648.1|4655.4|4649.4|4655.9|4649.9|4653.7|4647.7|22
1613572660000|2021-02-17 14:37:40|4655.7|4649.7|4649.7|4643.7|4655.7|4649.7|4649.7|4643.7|57
1613572670000|2021-02-17 14:37:50|4649.9|4643.9|4650.2|4644.2|4651.4|4645.4|4649.7|4643.7|22
1613572680000|2021-02-17 14:38:00|4650.4|4644.4|4650.9|4644.9|4651.4|4645.4|4649.7|4643.7|12
1613572690000|2021-02-17 14:38:10|4651.2|4645.2|4651.9|4645.9|4651.9|4645.9|4650.7|4644.7|14
1613572700000|2021-02-17 14:38:20|4652.2|4646.2|4650.5|4644.5|4652.2|4646.2|4650.2|4644.2|27
1613572710000|2021-02-17 14:38:30|4650.2|4644.2|4652|4646|4653.7|4647.7|4650.2|4644.2|42
1613572720000|2021-02-17 14:38:40|4652.2|4646.2|4653.7|4647.7|4653.7|4647.7|4652.2|4646.2|6
1613572730000|2021-02-17 14:38:50|4653.5|4647.5|4649.5|4643.5|4653.5|4647.5|4649|4643|25
1613572740000|2021-02-17 14:39:00|4649.9|4643.9|4650.2|4644.2|4650.2|4644.2|4649.9|4643.9|15
1613572750000|2021-02-17 14:39:10|4650.4|4644.4|4652.4|4646.4|4652.4|4646.4|4650.4|4644.4|13
1613572760000|2021-02-17 14:39:20|4651.7|4645.7|4652.9|4646.9|4654.1|4648.1|4651.7|4645.7|29
1613572770000|2021-02-17 14:39:30|4652.7|4646.7|4651.4|4645.4|4652.9|4646.9|4651.2|4645.2|14
1613572780000|2021-02-17 14:39:40|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|2
1613572790000|2021-02-17 14:39:50|4652.4|4646.4|4653.2|4647.2|4653.4|4647.4|4652.4|4646.4|4
1613572800000|2021-02-17 14:40:00|4652.7|4646.7|4657.9|4651.9|4658.4|4652.4|4652.7|4646.7|32
1613572810000|2021-02-17 14:40:10|4658.2|4652.2|4656.7|4650.7|4658.2|4652.2|4656.7|4650.7|23
1613572820000|2021-02-17 14:40:20|4657|4651|4656.2|4650.2|4657.7|4651.7|4655.4|4649.4|21
1613572830000|2021-02-17 14:40:30|4655.9|4649.9|4656.4|4650.4|4656.9|4650.9|4655.7|4649.7|10
1613572840000|2021-02-17 14:40:40|4656.7|4650.7|4656.7|4650.7|4657|4651|4655.9|4649.9|4
1613572850000|2021-02-17 14:40:50|4657|4651|4655.9|4649.9|4657.4|4651.4|4655.2|4649.2|10
1613572860000|2021-02-17 14:41:00|4656|4650|4654.9|4648.9|4656|4650|4653.4|4647.4|21
1613572870000|2021-02-17 14:41:10|4654.7|4648.7|4655.7|4649.7|4655.7|4649.7|4654.7|4648.7|5
1613572880000|2021-02-17 14:41:20|4656.2|4650.2|4657.7|4651.7|4658.6|4652.6|4655.4|4649.4|16
1613572890000|2021-02-17 14:41:30|4657.9|4651.9|4659.2|4653.2|4659.4|4653.4|4657.7|4651.7|33
1613572900000|2021-02-17 14:41:40|4658.9|4652.9|4658.2|4652.2|4658.9|4652.9|4657.7|4651.7|8
1613572910000|2021-02-17 14:41:50|4658.4|4652.4|4657.2|4651.2|4658.4|4652.4|4657.2|4651.2|5
1613572920000|2021-02-17 14:42:00|4657.3|4651.3|4656.9|4650.9|4657.7|4651.7|4656.7|4650.7|41
1613572930000|2021-02-17 14:42:10|4656.7|4650.7|4656.5|4650.5|4657.2|4651.2|4656.2|4650.2|9
1613572940000|2021-02-17 14:42:20|4656.7|4650.7|4657.4|4651.4|4657.7|4651.7|4656.2|4650.2|10
1613572950000|2021-02-17 14:42:30|4657.7|4651.7|4658.2|4652.2|4659.4|4653.4|4657.4|4651.4|20
1613572960000|2021-02-17 14:42:40|4657.9|4651.9|4658.9|4652.9|4659.1|4653.1|4657.9|4651.9|4
1613572970000|2021-02-17 14:42:50|4659.1|4653.1|4659.4|4653.4|4659.6|4653.6|4658.9|4652.9|10
1613572980000|2021-02-17 14:43:00|4658.9|4652.9|4658.9|4652.9|4659.4|4653.4|4658.4|4652.4|19
1613572990000|2021-02-17 14:43:10|4659|4653|4658.7|4652.7|4660.4|4654.4|4657.2|4651.2|27
1613573000000|2021-02-17 14:43:20|4659.9|4653.9|4659.7|4653.7|4660.7|4654.7|4659.4|4653.4|27
1613573010000|2021-02-17 14:43:30|4659.2|4653.2|4659|4653|4659.5|4653.5|4657.7|4651.7|10
1613573020000|2021-02-17 14:43:40|4659.5|4653.5|4660.2|4654.2|4660.7|4654.7|4659.2|4653.2|17
1613573030000|2021-02-17 14:43:50|4660.5|4654.5|4660|4654|4660.5|4654.5|4660|4654|4
1613573040000|2021-02-17 14:44:00|4659|4653|4659|4653|4659.5|4653.5|4659|4653|38
1613573050000|2021-02-17 14:44:10|4659.7|4653.7|4659.5|4653.5|4660|4654|4659.2|4653.2|43
1613573060000|2021-02-17 14:44:20|4659.2|4653.2|4659|4653|4659.2|4653.2|4659|4653|8
1613573070000|2021-02-17 14:44:30|4658.6|4652.6|4658.8|4652.8|4658.8|4652.8|4658.6|4652.6|407
1613573080000|2021-02-17 14:44:40|4659|4653|4658.6|4652.6|4659|4653|4658.6|4652.6|3
1613573090000|2021-02-17 14:44:50|4656.6|4650.6|4654.8|4648.8|4657|4651|4654.8|4648.8|18
1613573100000|2021-02-17 14:45:00|4654.6|4648.6|4655.5|4649.5|4656|4650|4654|4648|16
1613573110000|2021-02-17 14:45:10|4656|4650|4656|4650|4656.3|4650.3|4655.5|4649.5|26
1613573120000|2021-02-17 14:45:20|4656.6|4650.6|4657|4651|4658.3|4652.3|4656.6|4650.6|23
1613573130000|2021-02-17 14:45:30|4657.5|4651.5|4656.6|4650.6|4657.8|4651.8|4656.6|4650.6|26
1613573140000|2021-02-17 14:45:40|4657|4651|4657.5|4651.5|4658|4652|4657|4651|17
1613573150000|2021-02-17 14:45:50|4657.7|4651.7|4653.6|4647.6|4657.7|4651.7|4653.6|4647.6|30
1613573160000|2021-02-17 14:46:00|4653.4|4647.4|4650.3|4644.3|4653.6|4647.6|4650.3|4644.3|42
1613573170000|2021-02-17 14:46:10|4650.6|4644.6|4652.6|4646.6|4652.6|4646.6|4650.6|4644.6|7
1613573180000|2021-02-17 14:46:20|4653.6|4647.6|4653.6|4647.6|4654.6|4648.6|4653.1|4647.1|10
1613573190000|2021-02-17 14:46:30|4653.4|4647.4|4653|4647|4653.6|4647.6|4652.8|4646.8|57
1613573200000|2021-02-17 14:46:40|4652.8|4646.8|4650.1|4644.1|4653.3|4647.3|4649.9|4643.9|63
1613573210000|2021-02-17 14:46:50|4650.4|4644.4|4650.4|4644.4|4651.1|4645.1|4649.6|4643.6|2
1613573220000|2021-02-17 14:47:00|4650.1|4644.1|4650.1|4644.1|4650.6|4644.6|4649.6|4643.6|23
1613573230000|2021-02-17 14:47:10|4649.6|4643.6|4649.6|4643.6|4650.7|4644.7|4649.6|4643.6|20
1613573240000|2021-02-17 14:47:20|4649.9|4643.9|4650.1|4644.1|4650.4|4644.4|4649.6|4643.6|13
1613573250000|2021-02-17 14:47:30|4649.9|4643.9|4651.6|4645.6|4651.6|4645.6|4649.6|4643.6|44
1613573260000|2021-02-17 14:47:40|4653.1|4647.1|4652.6|4646.6|4653.6|4647.6|4651.6|4645.6|7
1613573270000|2021-02-17 14:47:50|4652.4|4646.4|4650.9|4644.9|4652.4|4646.4|4650.9|4644.9|0
1613573280000|2021-02-17 14:48:00|4650.6|4644.6|4652.4|4646.4|4652.6|4646.6|4650.6|4644.6|134
1613573290000|2021-02-17 14:48:10|4652.1|4646.1|4653.3|4647.3|4653.6|4647.6|4652|4646|6
1613573300000|2021-02-17 14:48:20|4653.6|4647.6|4655.8|4649.8|4655.8|4649.8|4653.1|4647.1|11
1613573310000|2021-02-17 14:48:30|4655.6|4649.6|4654.8|4648.8|4655.8|4649.8|4654.3|4648.3|13
1613573320000|2021-02-17 14:48:40|4654.3|4648.3|4654.1|4648.1|4654.6|4648.6|4653.6|4647.6|8
1613573330000|2021-02-17 14:48:50|4653.6|4647.6|4655.1|4649.1|4655.6|4649.6|4653.6|4647.6|8
1613573340000|2021-02-17 14:49:00|4654.8|4648.8|4652.4|4646.4|4654.8|4648.8|4652.4|4646.4|11
1613573350000|2021-02-17 14:49:10|4652.1|4646.1|4652.1|4646.1|4652.6|4646.6|4652.1|4646.1|6
1613573360000|2021-02-17 14:49:20|4651.9|4645.9|4653.6|4647.6|4653.6|4647.6|4651.9|4645.9|5
1613573370000|2021-02-17 14:49:30|4653.3|4647.3|4653.1|4647.1|4653.4|4647.4|4652.6|4646.6|2
1613573380000|2021-02-17 14:49:40|4653.6|4647.6|4653.9|4647.9|4654.6|4648.6|4653.6|4647.6|8
1613573390000|2021-02-17 14:49:50|4654.2|4648.2|4653.1|4647.1|4654.2|4648.2|4653.1|4647.1|2
1613573400000|2021-02-17 14:50:00|4653.6|4647.6|4654.1|4648.1|4654.9|4648.9|4652.9|4646.9|10
1613573410000|2021-02-17 14:50:10|4653.9|4647.9|4656.4|4650.4|4656.4|4650.4|4653.9|4647.9|13
1613573420000|2021-02-17 14:50:20|4656.1|4650.1|4657.1|4651.1|4657.9|4651.9|4656.1|4650.1|11
1613573430000|2021-02-17 14:50:30|4657.4|4651.4|4657.6|4651.6|4657.6|4651.6|4656.6|4650.6|5
1613573440000|2021-02-17 14:50:40|4657.1|4651.1|4657.1|4651.1|4657.9|4651.9|4657.1|4651.1|5
1613573450000|2021-02-17 14:50:50|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|69
1613573460000|2021-02-17 14:51:00|4657.2|4651.2|4655.4|4649.4|4657.2|4651.2|4654.9|4648.9|20
1613573470000|2021-02-17 14:51:10|4655.6|4649.6|4657.2|4651.2|4657.6|4651.6|4655.4|4649.4|53
1613573480000|2021-02-17 14:51:20|4656.9|4650.9|4658.1|4652.1|4658.6|4652.6|4656.8|4650.8|121
1613573490000|2021-02-17 14:51:30|4657.8|4651.8|4661.3|4655.3|4661.6|4655.6|4657.1|4651.1|15
1613573500000|2021-02-17 14:51:40|4662|4656|4660.8|4654.8|4662|4656|4660.8|4654.8|18
1613573510000|2021-02-17 14:51:50|4661|4655|4661|4655|4661.6|4655.6|4661|4655|7
1613573520000|2021-02-17 14:52:00|4660.6|4654.6|4659.6|4653.6|4660.8|4654.8|4659.1|4653.1|15
1613573530000|2021-02-17 14:52:10|4659.3|4653.3|4658.6|4652.6|4661.1|4655.1|4658.3|4652.3|130
1613573540000|2021-02-17 14:52:20|4657.8|4651.8|4658.6|4652.6|4659.4|4653.4|4657.6|4651.6|25
1613573550000|2021-02-17 14:52:30|4658.4|4652.4|4659.4|4653.4|4659.6|4653.6|4658.4|4652.4|16
1613573560000|2021-02-17 14:52:40|4659.6|4653.6|4662.1|4656.1|4662.8|4656.8|4659.4|4653.4|25
1613573570000|2021-02-17 14:52:50|4662.3|4656.3|4661.6|4655.6|4662.3|4656.3|4661.6|4655.6|6
1613573580000|2021-02-17 14:53:00|4661.1|4655.1|4658.6|4652.6|4661.3|4655.3|4658.6|4652.6|32
1613573590000|2021-02-17 14:53:10|4658.4|4652.4|4658.4|4652.4|4658.6|4652.6|4657.4|4651.4|13
1613573600000|2021-02-17 14:53:20|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1613573610000|2021-02-17 14:53:30|4659.2|4653.2|4657.4|4651.4|4659.2|4653.2|4657.4|4651.4|2
1613573620000|2021-02-17 14:53:40|4657.7|4651.7|4658.4|4652.4|4658.9|4652.9|4657.7|4651.7|3
1613573630000|2021-02-17 14:53:50|4658.6|4652.6|4658.4|4652.4|4658.6|4652.6|4658.4|4652.4|1
1613573640000|2021-02-17 14:54:00|4658.6|4652.6|4657.4|4651.4|4658.9|4652.9|4657.4|4651.4|1
1613573650000|2021-02-17 14:54:10|4656.4|4650.4|4655.4|4649.4|4656.4|4650.4|4655.4|4649.4|5
1613573660000|2021-02-17 14:54:20|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|55
1613573670000|2021-02-17 14:54:30|4655.4|4649.4|4655.9|4649.9|4655.9|4649.9|4655.4|4649.4|4
1613573680000|2021-02-17 14:54:40|4656.2|4650.2|4656.4|4650.4|4657.9|4651.9|4655.9|4649.9|13
1613573690000|2021-02-17 14:54:50|4655.8|4649.8|4655.7|4649.7|4656.2|4650.2|4655.4|4649.4|12
1613573700000|2021-02-17 14:55:00|4655.4|4649.4|4656.4|4650.4|4656.9|4650.9|4655.4|4649.4|17
1613573710000|2021-02-17 14:55:10|4656.9|4650.9|4657.9|4651.9|4658.6|4652.6|4656.4|4650.4|15
1613573720000|2021-02-17 14:55:20|4657.4|4651.4|4656.6|4650.6|4657.6|4651.6|4656.6|4650.6|4
1613573730000|2021-02-17 14:55:30|4656.9|4650.9|4655.6|4649.6|4656.9|4650.9|4655.2|4649.2|42
1613573740000|2021-02-17 14:55:40|4655.9|4649.9|4655.7|4649.7|4656.2|4650.2|4655.4|4649.4|2
1613573750000|2021-02-17 14:55:50|4655.9|4649.9|4656.4|4650.4|4656.4|4650.4|4655.9|4649.9|3
1613573760000|2021-02-17 14:56:00|4656.2|4650.2|4654.5|4648.5|4656.2|4650.2|4654.5|4648.5|5
1613573770000|2021-02-17 14:56:10|4654.2|4648.2|4651.4|4645.4|4654.2|4648.2|4651.4|4645.4|26
1613573780000|2021-02-17 14:56:20|4650.9|4644.9|4649.2|4643.2|4650.9|4644.9|4648.9|4642.9|14
1613573790000|2021-02-17 14:56:30|4648.9|4642.9|4649.2|4643.2|4649.4|4643.4|4648.4|4642.4|5
1613573800000|2021-02-17 14:56:40|4649.4|4643.4|4648.9|4642.9|4649.6|4643.6|4648.9|4642.9|2
1613573810000|2021-02-17 14:56:50|4649.2|4643.2|4651.2|4645.2|4651.2|4645.2|4649.2|4643.2|13
1613573820000|2021-02-17 14:57:00|4650.9|4644.9|4649.4|4643.4|4651.2|4645.2|4649.4|4643.4|2
1613573830000|2021-02-17 14:57:10|4649.6|4643.6|4649.4|4643.4|4649.6|4643.6|4649.2|4643.2|8
1613573840000|2021-02-17 14:57:20|4649.2|4643.2|4648.4|4642.4|4649.2|4643.2|4647.6|4641.6|22
1613573850000|2021-02-17 14:57:30|4647.9|4641.9|4648.6|4642.6|4648.6|4642.6|4647.6|4641.6|55
1613573860000|2021-02-17 14:57:40|4648.9|4642.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|6
1613573870000|2021-02-17 14:57:50|4647.6|4641.6|4648.3|4642.3|4648.6|4642.6|4647.6|4641.6|1
1613573880000|2021-02-17 14:58:00|4648.6|4642.6|4648.9|4642.9|4648.9|4642.9|4648.1|4642.1|1
1613573890000|2021-02-17 14:58:10|4648.6|4642.6|4648.6|4642.6|4648.9|4642.9|4648.4|4642.4|8
1613573900000|2021-02-17 14:58:20|4648.9|4642.9|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|27
1613573910000|2021-02-17 14:58:30|4649.4|4643.4|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|2
1613573920000|2021-02-17 14:58:40|4650.6|4644.6|4650.1|4644.1|4650.6|4644.6|4650.1|4644.1|17
1613573930000|2021-02-17 14:58:50|4650.4|4644.4|4650.1|4644.1|4650.6|4644.6|4650.1|4644.1|11
1613573940000|2021-02-17 14:59:00|4649.9|4643.9|4651.6|4645.6|4651.6|4645.6|4649.9|4643.9|2
1613573950000|2021-02-17 14:59:10|4652|4646|4652.3|4646.3|4652.6|4646.6|4652|4646|8
1613573960000|2021-02-17 14:59:20|4652.1|4646.1|4653.6|4647.6|4653.8|4647.8|4651.8|4645.8|7
1613573970000|2021-02-17 14:59:30|4653.3|4647.3|4652.3|4646.3|4653.6|4647.6|4652.1|4646.1|2
1613573980000|2021-02-17 14:59:40|4652.8|4646.8|4652.8|4646.8|4653.3|4647.3|4652.6|4646.6|1
1613573990000|2021-02-17 14:59:50|4652.3|4646.3|4651.9|4645.9|4652.6|4646.6|4651.6|4645.6|20
1613574000000|2021-02-17 15:00:00|4651.6|4645.6|4651.2|4645.2|4651.9|4645.9|4650.4|4644.4|8
1613574010000|2021-02-17 15:00:10|4650.9|4644.9|4650.1|4644.1|4650.9|4644.9|4649.9|4643.9|6
1613574020000|2021-02-17 15:00:20|4649.9|4643.9|4647.4|4641.4|4650.2|4644.2|4647.4|4641.4|37
1613574030000|2021-02-17 15:00:30|4647.1|4641.1|4646.9|4640.9|4647.1|4641.1|4646.6|4640.6|9
1613574040000|2021-02-17 15:00:40|4647.1|4641.1|4650.1|4644.1|4650.4|4644.4|4647.1|4641.1|13
1613574050000|2021-02-17 15:00:50|4650.6|4644.6|4652.4|4646.4|4652.6|4646.6|4650.4|4644.4|11
1613574060000|2021-02-17 15:01:00|4652.2|4646.2|4651.6|4645.6|4652.2|4646.2|4651|4645|103
1613574070000|2021-02-17 15:01:10|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|11
1613574080000|2021-02-17 15:01:20|4651.9|4645.9|4651.1|4645.1|4651.9|4645.9|4650.9|4644.9|21
1613574090000|2021-02-17 15:01:30|4651.6|4645.6|4650.6|4644.6|4651.6|4645.6|4650.6|4644.6|14
1613574100000|2021-02-17 15:01:40|4651.8|4645.8|4652.1|4646.1|4652.6|4646.6|4651.1|4645.1|8
1613574110000|2021-02-17 15:01:50|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4650.4|4644.4|7
1613574120000|2021-02-17 15:02:00|4651.1|4645.1|4650.2|4644.2|4651.4|4645.4|4650.2|4644.2|13
1613574130000|2021-02-17 15:02:10|4649.6|4643.6|4649.6|4643.6|4650.4|4644.4|4649.1|4643.1|12
1613574140000|2021-02-17 15:02:20|4649.9|4643.9|4650.1|4644.1|4650.1|4644.1|4649.9|4643.9|4
1613574150000|2021-02-17 15:02:30|4650.6|4644.6|4651.3|4645.3|4651.3|4645.3|4650.6|4644.6|10
1613574160000|2021-02-17 15:02:40|4651.6|4645.6|4651.3|4645.3|4651.8|4645.8|4650.8|4644.8|37
1613574170000|2021-02-17 15:02:50|4649.3|4643.3|4650|4644|4650.3|4644.3|4649.3|4643.3|6
1613574180000|2021-02-17 15:03:00|4649.5|4643.5|4649.3|4643.3|4649.8|4643.8|4649.1|4643.1|7
1613574190000|2021-02-17 15:03:10|4649.6|4643.6|4648.3|4642.3|4649.6|4643.6|4648.3|4642.3|7
1613574200000|2021-02-17 15:03:20|4648.6|4642.6|4648.3|4642.3|4648.8|4642.8|4648.3|4642.3|2
1613574210000|2021-02-17 15:03:30|4647.8|4641.8|4647.8|4641.8|4648|4642|4647.8|4641.8|11
1613574220000|2021-02-17 15:03:40|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4646.6|4640.6|8
1613574230000|2021-02-17 15:03:50|4647|4641|4645.8|4639.8|4647|4641|4645.8|4639.8|20
1613574240000|2021-02-17 15:04:00|4644.8|4638.8|4642.8|4636.8|4645.3|4639.3|4642.8|4636.8|35
1613574250000|2021-02-17 15:04:10|4642.5|4636.5|4644.3|4638.3|4644.3|4638.3|4642.5|4636.5|7
1613574260000|2021-02-17 15:04:20|4644|4638|4641.5|4635.5|4644|4638|4641.5|4635.5|33
1613574270000|2021-02-17 15:04:30|4641.3|4635.3|4641.5|4635.5|4642|4636|4641.2|4635.2|11
1613574280000|2021-02-17 15:04:40|4641.8|4635.8|4641.3|4635.3|4642.1|4636.1|4641.3|4635.3|21
1613574290000|2021-02-17 15:04:50|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641|4635|47
1613574300000|2021-02-17 15:05:00|4641|4635|4639.3|4633.3|4641|4635|4639.3|4633.3|39
1613574310000|2021-02-17 15:05:10|4639.5|4633.5|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|36
1613574320000|2021-02-17 15:05:20|4640|4634|4637|4631|4640|4634|4637|4631|68
1613574330000|2021-02-17 15:05:30|4636.2|4630.2|4635|4629|4637|4631|4635|4629|56
1613574340000|2021-02-17 15:05:40|||||||||21
1613574350000|2021-02-17 15:05:50|4636|4630|4636.7|4630.7|4636.7|4630.7|4636|4630|44
1613574360000|2021-02-17 15:06:00|4636.3|4630.3|4637.3|4631.3|4638|4632|4636|4630|17
1613574370000|2021-02-17 15:06:10|4637.5|4631.5|4636.8|4630.8|4637.5|4631.5|4636.8|4630.8|5
1613574380000|2021-02-17 15:06:20|4636.3|4630.3|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|8
1613574390000|2021-02-17 15:06:30|4636|4630|4634|4628|4636|4630|4634|4628|42
1613574400000|2021-02-17 15:06:40|4634.3|4628.3|4634|4628|4635|4629|4634|4628|15
1613574410000|2021-02-17 15:06:50|||||||||9
1613574420000|2021-02-17 15:07:00|4634.8|4628.8|4635|4629|4635|4629|4634.6|4628.6|9
1613574430000|2021-02-17 15:07:10|4634.8|4628.8|4634|4628|4635|4629|4634|4628|4
1613574450000|2021-02-17 15:07:30|||||||||1
1613574460000|2021-02-17 15:07:40|4634.5|4628.5|4634|4628|4634.8|4628.8|4634|4628|7
1613574470000|2021-02-17 15:07:50|4634.6|4628.6|4633|4627|4634.6|4628.6|4633|4627|7
1613574480000|2021-02-17 15:08:00|4633.8|4627.8|4634.3|4628.3|4634.3|4628.3|4632.3|4626.3|74
1613574490000|2021-02-17 15:08:10|4634|4628|4635.3|4629.3|4635.8|4629.8|4634|4628|7
1613574500000|2021-02-17 15:08:20|4636|4630|4636|4630|4636|4630|4636|4630|11
1613574510000|2021-02-17 15:08:30|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4635.3|4629.3|5
1613574520000|2021-02-17 15:08:40|4635|4629|4636.5|4630.5|4637|4631|4635|4629|16
1613574530000|2021-02-17 15:08:50|4636|4630|4636.5|4630.5|4636.8|4630.8|4635.3|4629.3|15
1613574540000|2021-02-17 15:09:00|4637|4631|4638|4632|4638|4632|4637|4631|62
1613574550000|2021-02-17 15:09:10|4637.8|4631.8|4639|4633|4640|4634|4637|4631|169
1613574560000|2021-02-17 15:09:20|4638.4|4632.4|4639.4|4633.4|4640|4634|4638.4|4632.4|11
1613574570000|2021-02-17 15:09:30|4639.7|4633.7|4640|4634|4640|4634|4639.2|4633.2|2
1613574580000|2021-02-17 15:09:40|4639.7|4633.7|4639.5|4633.5|4639.7|4633.7|4638.2|4632.2|15
1613574590000|2021-02-17 15:09:50|4639.3|4633.3|4639.2|4633.2|4639.7|4633.7|4639|4633|1
1613574600000|2021-02-17 15:10:00|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1613574610000|2021-02-17 15:10:10|4639.2|4633.2|4639.2|4633.2|4639.5|4633.5|4639.2|4633.2|0
1613574620000|2021-02-17 15:10:20|4639.7|4633.7|4640|4634|4640.2|4634.2|4639.7|4633.7|9
1613574630000|2021-02-17 15:10:30|4640.4|4634.4|4641|4635|4641.5|4635.5|4640|4634|13
1613574640000|2021-02-17 15:10:40|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641|4635|7
1613574650000|2021-02-17 15:10:50|4641.5|4635.5|4641.4|4635.4|4641.5|4635.5|4641.2|4635.2|6
1613574660000|2021-02-17 15:11:00|4642|4636|4642.7|4636.7|4643|4637|4642|4636|7
1613574670000|2021-02-17 15:11:10|4642.5|4636.5|4642.7|4636.7|4642.7|4636.7|4642.3|4636.3|4
1613574680000|2021-02-17 15:11:20|4643|4637|4644.5|4638.5|4644.5|4638.5|4642.7|4636.7|9
1613574690000|2021-02-17 15:11:30|4645|4639|4644.5|4638.5|4645.2|4639.2|4644.5|4638.5|15
1613574700000|2021-02-17 15:11:40|4644|4638|4645|4639|4645.7|4639.7|4644|4638|4
1613574710000|2021-02-17 15:11:50|4644.5|4638.5|4644|4638|4644.7|4638.7|4644|4638|2
1613574720000|2021-02-17 15:12:00|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|11
1613574730000|2021-02-17 15:12:10|4644.5|4638.5|4644|4638|4644.7|4638.7|4643.7|4637.7|6
1613574740000|2021-02-17 15:12:20|4643|4637|4644|4638|4644|4638|4643|4637|3
1613574750000|2021-02-17 15:12:30|4643.8|4637.8|4642.6|4636.6|4643.8|4637.8|4642.3|4636.3|162
1613574760000|2021-02-17 15:12:40|4642.3|4636.3|4641.6|4635.6|4642.6|4636.6|4641.3|4635.3|2
1613574770000|2021-02-17 15:12:50|4641.3|4635.3|4641.1|4635.1|4641.6|4635.6|4640.6|4634.6|2
1613574780000|2021-02-17 15:13:00|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4641.1|4635.1|2
1613574790000|2021-02-17 15:13:10|4640.8|4634.8|4640.1|4634.1|4640.8|4634.8|4639.6|4633.6|1
1613574800000|2021-02-17 15:13:20|4640.3|4634.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|1
1613574810000|2021-02-17 15:13:30|4639|4633|4637.8|4631.8|4639|4633|4637.8|4631.8|4
1613574820000|2021-02-17 15:13:40|4637.6|4631.6|4639.3|4633.3|4639.8|4633.8|4637.6|4631.6|8
1613574830000|2021-02-17 15:13:50|4639.8|4633.8|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|7
1613574840000|2021-02-17 15:14:00|4638.6|4632.6|4638.3|4632.3|4638.6|4632.6|4637.8|4631.8|10
1613574850000|2021-02-17 15:14:10|4638.1|4632.1|4638.1|4632.1|4638.6|4632.6|4637.6|4631.6|8
1613574860000|2021-02-17 15:14:20|4638.6|4632.6|4637.6|4631.6|4638.6|4632.6|4637.6|4631.6|3
1613574870000|2021-02-17 15:14:30|4637.1|4631.1|4636.6|4630.6|4637.6|4631.6|4636.6|4630.6|6
1613574880000|2021-02-17 15:14:40|4636.3|4630.3|4634.8|4628.8|4636.3|4630.3|4634.6|4628.6|18
1613574890000|2021-02-17 15:14:50|4634.6|4628.6|4634.3|4628.3|4635.3|4629.3|4634.3|4628.3|17
1613574900000|2021-02-17 15:15:00|4634|4628|4633.8|4627.8|4634|4628|4633.8|4627.8|32
1613574910000|2021-02-17 15:15:10|4633.6|4627.6|4633.6|4627.6|4633.8|4627.8|4633.6|4627.6|8
1613574920000|2021-02-17 15:15:20|||||||||23
1613574930000|2021-02-17 15:15:30|||||||||8
1613574940000|2021-02-17 15:15:40|||||||||1
1613574950000|2021-02-17 15:15:50|4632.6|4626.6|4631.9|4625.9|4632.6|4626.6|4631.9|4625.9|27
1613574960000|2021-02-17 15:16:00|4631.6|4625.6|4629.6|4623.6|4631.6|4625.6|4629.6|4623.6|19
1613574970000|2021-02-17 15:16:10|4629.3|4623.3|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|22
1613574980000|2021-02-17 15:16:20|4628|4622|4626.3|4620.3|4628|4622|4625.8|4619.8|20
1613574990000|2021-02-17 15:16:30|4626.1|4620.1|4625.3|4619.3|4626.1|4620.1|4624.8|4618.8|16
1613575000000|2021-02-17 15:16:40|4625.8|4619.8|4627.8|4621.8|4627.8|4621.8|4625.5|4619.5|28
1613575010000|2021-02-17 15:16:50|4627.5|4621.5|4626.6|4620.6|4627.8|4621.8|4626.3|4620.3|13
1613575020000|2021-02-17 15:17:00|4626.8|4620.8|4627|4621|4627|4621|4626.8|4620.8|3
1613575030000|2021-02-17 15:17:10|4626.8|4620.8|4630.6|4624.6|4630.6|4624.6|4626.8|4620.8|57
1613575040000|2021-02-17 15:17:20|4629.8|4623.8|4628.6|4622.6|4630.3|4624.3|4628.6|4622.6|13
1613575050000|2021-02-17 15:17:30|4629|4623|4628.5|4622.5|4629.3|4623.3|4628|4622|10
1613575060000|2021-02-17 15:17:40|4628.3|4622.3|4630|4624|4630|4624|4628|4622|22
1613575070000|2021-02-17 15:17:50|4629.5|4623.5|4631.3|4625.3|4631.3|4625.3|4629.5|4623.5|4
1613575080000|2021-02-17 15:18:00|4631|4625|4629.6|4623.6|4631.3|4625.3|4628.3|4622.3|12
1613575090000|2021-02-17 15:18:10|4629.8|4623.8|4629.3|4623.3|4630.3|4624.3|4628.3|4622.3|11
1613575100000|2021-02-17 15:18:20|4629|4623|4629.8|4623.8|4630|4624|4629|4623|10
1613575110000|2021-02-17 15:18:30|4630|4624|4628.8|4622.8|4630|4624|4628.3|4622.3|13
1613575120000|2021-02-17 15:18:40|4629|4623|4630|4624|4630|4624|4628.8|4622.8|0
1613575130000|2021-02-17 15:18:50|4630.3|4624.3|4631|4625|4631|4625|4630.3|4624.3|5
1613575140000|2021-02-17 15:19:00|4631.3|4625.3|4631.3|4625.3|4632|4626|4630|4624|11
1613575150000|2021-02-17 15:19:10|4631.5|4625.5|4630.5|4624.5|4631.5|4625.5|4630|4624|55
1613575160000|2021-02-17 15:19:20|4630.8|4624.8|4627.8|4621.8|4630.8|4624.8|4627.8|4621.8|23
1613575170000|2021-02-17 15:19:30|4627.6|4621.6|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|2
1613575180000|2021-02-17 15:19:40|4628.3|4622.3|4628.1|4622.1|4628.4|4622.4|4627.8|4621.8|13
1613575190000|2021-02-17 15:19:50|4627.9|4621.9|4629.3|4623.3|4629.3|4623.3|4627.6|4621.6|15
1613575200000|2021-02-17 15:20:00|4629.6|4623.6|4629.3|4623.3|4629.6|4623.6|4629.3|4623.3|3
1613575210000|2021-02-17 15:20:10|4629.6|4623.6|4630.8|4624.8|4631.3|4625.3|4629.3|4623.3|9
1613575220000|2021-02-17 15:20:20|4631|4625|4630.5|4624.5|4631|4625|4630|4624|5
1613575230000|2021-02-17 15:20:30|4630|4624|4629.8|4623.8|4630|4624|4629|4623|4
1613575240000|2021-02-17 15:20:40|4629.3|4623.3|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|2
1613575250000|2021-02-17 15:20:50|4628.8|4622.8|4627.3|4621.3|4629.3|4623.3|4627.3|4621.3|15
1613575260000|2021-02-17 15:21:00|4627.8|4621.8|4627.3|4621.3|4627.8|4621.8|4627.3|4621.3|9
1613575270000|2021-02-17 15:21:10|4627.7|4621.7|4628.8|4622.8|4628.8|4622.8|4627.7|4621.7|10
1613575280000|2021-02-17 15:21:20|4629|4623|4629.1|4623.1|4629.3|4623.3|4628.8|4622.8|5
1613575290000|2021-02-17 15:21:30|4629.3|4623.3|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|27
1613575300000|2021-02-17 15:21:40|4630|4624|4628.8|4622.8|4630.6|4624.6|4628.8|4622.8|17
1613575310000|2021-02-17 15:21:50|4628.6|4622.6|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|4
1613575320000|2021-02-17 15:22:00|4628.6|4622.6|4628.8|4622.8|4629|4623|4628.6|4622.6|6
1613575330000|2021-02-17 15:22:10|4630.3|4624.3|4632.3|4626.3|4632.6|4626.6|4630.3|4624.3|2
1613575340000|2021-02-17 15:22:20|4632.1|4626.1|4630.8|4624.8|4632.1|4626.1|4630.8|4624.8|8
1613575350000|2021-02-17 15:22:30|4631|4625|4630.5|4624.5|4631|4625|4630.5|4624.5|35
1613575360000|2021-02-17 15:22:40|4630.3|4624.3|4631|4625|4631.3|4625.3|4630.3|4624.3|2
1613575370000|2021-02-17 15:22:50|4630.5|4624.5|4631|4625|4631|4625|4630|4624|4
1613575380000|2021-02-17 15:23:00|4630.8|4624.8|4628.8|4622.8|4630.8|4624.8|4628.8|4622.8|15
1613575390000|2021-02-17 15:23:10|4628.6|4622.6|4627.3|4621.3|4628.6|4622.6|4626.8|4620.8|11
1613575400000|2021-02-17 15:23:20|4627|4621|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|2
1613575410000|2021-02-17 15:23:30|4626.8|4620.8|4628.3|4622.3|4628.3|4622.3|4625.8|4619.8|12
1613575420000|2021-02-17 15:23:40|4628.6|4622.6|4627.1|4621.1|4628.6|4622.6|4626.6|4620.6|9
1613575430000|2021-02-17 15:23:50|4626|4620|4626.8|4620.8|4626.8|4620.8|4624.8|4618.8|29
1613575440000|2021-02-17 15:24:00|4626.5|4620.5|4625.3|4619.3|4626.5|4620.5|4625.3|4619.3|6
1613575450000|2021-02-17 15:24:10|4625.8|4619.8|4626|4620|4626|4620|4625.5|4619.5|13
1613575460000|2021-02-17 15:24:20|4626.3|4620.3|4626.3|4620.3|4627|4621|4626.3|4620.3|40
1613575470000|2021-02-17 15:24:30|4626|4620|4625.5|4619.5|4626.3|4620.3|4625.5|4619.5|14
1613575480000|2021-02-17 15:24:40|4625.3|4619.3|4624.5|4618.5|4625.3|4619.3|4624.3|4618.3|17
1613575490000|2021-02-17 15:24:50|4624|4618|4625|4619|4625|4619|4624|4618|20
1613575500000|2021-02-17 15:25:00|4624.5|4618.5|4624.3|4618.3|4624.5|4618.5|4623.6|4617.6|38
1613575510000|2021-02-17 15:25:10|4624|4618|4623.8|4617.8|4624|4618|4623.6|4617.6|18
1613575520000|2021-02-17 15:25:20|4623.6|4617.6|4620.7|4614.7|4624|4618|4620.5|4614.5|41
1613575530000|2021-02-17 15:25:30|4620.6|4614.6|4620.5|4614.5|4621|4615|4619.8|4613.8|38
1613575540000|2021-02-17 15:25:40|4620.8|4614.8|4622.3|4616.3|4623|4617|4620.8|4614.8|16
1613575550000|2021-02-17 15:25:50|4622|4616|4623|4617|4623|4617|4622|4616|15
1613575560000|2021-02-17 15:26:00|4622.5|4616.5|4622|4616|4623|4617|4622|4616|13
1613575570000|2021-02-17 15:26:10|4621.8|4615.8|4624.3|4618.3|4624.3|4618.3|4621|4615|13
1613575580000|2021-02-17 15:26:20|4624|4618|4625|4619|4625.5|4619.5|4624|4618|15
1613575590000|2021-02-17 15:26:30|4625.6|4619.6|4626|4620|4627|4621|4625.6|4619.6|22
1613575600000|2021-02-17 15:26:40|4626.3|4620.3|4627|4621|4627|4621|4625.8|4619.8|19
1613575610000|2021-02-17 15:26:50|4626.8|4620.8|4625|4619|4626.8|4620.8|4624.7|4618.7|16
1613575620000|2021-02-17 15:27:00|4624.5|4618.5|4626.5|4620.5|4626.5|4620.5|4624.5|4618.5|21
1613575630000|2021-02-17 15:27:10|4626.2|4620.2|4626.3|4620.3|4626.7|4620.7|4626.2|4620.2|10
1613575640000|2021-02-17 15:27:20|4625.8|4619.8|4625|4619|4625.8|4619.8|4624|4618|27
1613575650000|2021-02-17 15:27:30|4624.8|4618.8|4626.3|4620.3|4626.3|4620.3|4624.3|4618.3|12
1613575660000|2021-02-17 15:27:40|4626.6|4620.6|4624.8|4618.8|4626.8|4620.8|4624.8|4618.8|19
1613575670000|2021-02-17 15:27:50|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|2
1613575680000|2021-02-17 15:28:00|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4622.9|4616.9|51
1613575690000|2021-02-17 15:28:10|4625.3|4619.3|4625.8|4619.8|4626.1|4620.1|4624.8|4618.8|22
1613575700000|2021-02-17 15:28:20|4625.5|4619.5|4626.3|4620.3|4626.3|4620.3|4625.5|4619.5|7
1613575710000|2021-02-17 15:28:30|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|8
1613575720000|2021-02-17 15:28:40|4626.8|4620.8|4627.8|4621.8|4627.8|4621.8|4626.8|4620.8|11
1613575730000|2021-02-17 15:28:50|4628.6|4622.6|4630.3|4624.3|4630.3|4624.3|4628.6|4622.6|15
1613575740000|2021-02-17 15:29:00|4630.1|4624.1|4630.3|4624.3|4631|4625|4630|4624|24
1613575750000|2021-02-17 15:29:10|4630.6|4624.6|4631.1|4625.1|4631.8|4625.8|4630.6|4624.6|11
1613575760000|2021-02-17 15:29:20|4631.3|4625.3|4631.8|4625.8|4631.8|4625.8|4631.1|4625.1|4
1613575770000|2021-02-17 15:29:30|4632|4626|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|24
1613575780000|2021-02-17 15:29:40|4630.6|4624.6|4632.1|4626.1|4632.3|4626.3|4630.6|4624.6|19
1613575790000|2021-02-17 15:29:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|6
1613575800000|2021-02-17 15:30:00|4630.9|4624.9|4629.1|4623.1|4630.9|4624.9|4629.1|4623.1|18
1613575810000|2021-02-17 15:30:10|4628.8|4622.8|4628.6|4622.6|4628.8|4622.8|4628.6|4622.6|7
1613575820000|2021-02-17 15:30:20|4627.8|4621.8|4629.1|4623.1|4629.1|4623.1|4627.8|4621.8|14
1613575830000|2021-02-17 15:30:30|4628.8|4622.8|4629|4623|4629.6|4623.6|4628.6|4622.6|2
1613575840000|2021-02-17 15:30:40|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.3|4622.3|6
1613575850000|2021-02-17 15:30:50|4628|4622|4627.6|4621.6|4628|4622|4627.6|4621.6|6
1613575860000|2021-02-17 15:31:00|4627.3|4621.3|4627.1|4621.1|4627.6|4621.6|4626.3|4620.3|22
1613575870000|2021-02-17 15:31:10|4627.3|4621.3|4627.6|4621.6|4627.6|4621.6|4627.3|4621.3|0
1613575880000|2021-02-17 15:31:20|4627.8|4621.8|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|6
1613575890000|2021-02-17 15:31:30|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.6|4621.6|11
1613575900000|2021-02-17 15:31:40|4627.6|4621.6|4626.1|4620.1|4627.6|4621.6|4626.1|4620.1|3
1613575910000|2021-02-17 15:31:50|4626.3|4620.3|4626.1|4620.1|4626.8|4620.8|4625.8|4619.8|10
1613575920000|2021-02-17 15:32:00|4626.6|4620.6|4626.5|4620.5|4627|4621|4626.1|4620.1|11
1613575930000|2021-02-17 15:32:10|4627|4621|4627.6|4621.6|4627.6|4621.6|4626.5|4620.5|1
1613575940000|2021-02-17 15:32:20|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4628|4622|8
1613575950000|2021-02-17 15:32:30|4627.3|4621.3|4626.5|4620.5|4627.3|4621.3|4626.3|4620.3|9
1613575960000|2021-02-17 15:32:40|4627.3|4621.3|4628.8|4622.8|4628.8|4622.8|4627.3|4621.3|14
1613575970000|2021-02-17 15:32:50|4629|4623|4628.8|4622.8|4629|4623|4628|4622|10
1613575980000|2021-02-17 15:33:00|4629|4623|4629.3|4623.3|4629.6|4623.6|4628.3|4622.3|23
1613575990000|2021-02-17 15:33:10|4629.7|4623.7|4632.5|4626.5|4632.5|4626.5|4629.7|4623.7|7
1613576000000|2021-02-17 15:33:20|4632.2|4626.2|4632.3|4626.3|4633|4627|4632|4626|21
1613576010000|2021-02-17 15:33:30|4632.5|4626.5|4631.5|4625.5|4632.5|4626.5|4631|4625|8
1613576020000|2021-02-17 15:33:40|4631.7|4625.7|4633.3|4627.3|4633.3|4627.3|4631|4625|20
1613576030000|2021-02-17 15:33:50|4633|4627|4631.5|4625.5|4633|4627|4631.5|4625.5|26
1613576040000|2021-02-17 15:34:00|4631.2|4625.2|4632.2|4626.2|4632.2|4626.2|4630.5|4624.5|26
1613576050000|2021-02-17 15:34:10|4632|4626|4630.2|4624.2|4632|4626|4630.2|4624.2|12
1613576060000|2021-02-17 15:34:20|4630.7|4624.7|4630.7|4624.7|4631.4|4625.4|4630.2|4624.2|15
1613576070000|2021-02-17 15:34:30|4630.2|4624.2|4629.9|4623.9|4630.2|4624.2|4629.9|4623.9|2
1613576080000|2021-02-17 15:34:40|4629.4|4623.4|4629.9|4623.9|4630.9|4624.9|4629.4|4623.4|2
1613576090000|2021-02-17 15:34:50|4630.5|4624.5|4629.9|4623.9|4630.9|4624.9|4629.9|4623.9|3
1613576100000|2021-02-17 15:35:00|4630.2|4624.2|4632.2|4626.2|4632.2|4626.2|4630.2|4624.2|4
1613576110000|2021-02-17 15:35:10|4632.4|4626.4|4631.2|4625.2|4633|4627|4631.2|4625.2|19
1613576120000|2021-02-17 15:35:20|4631|4625|4630.2|4624.2|4631|4625|4629.7|4623.7|40
1613576130000|2021-02-17 15:35:30|4630.4|4624.4|4630.7|4624.7|4630.7|4624.7|4630.2|4624.2|6
1613576140000|2021-02-17 15:35:40|4630|4624|4630.7|4624.7|4631.2|4625.2|4629.7|4623.7|22
1613576150000|2021-02-17 15:35:50|4631.2|4625.2|4631.7|4625.7|4632|4626|4631.2|4625.2|17
1613576160000|2021-02-17 15:36:00|4632.1|4626.1|4632.5|4626.5|4632.7|4626.7|4631.5|4625.5|34
1613576170000|2021-02-17 15:36:10|4632.7|4626.7|4632.7|4626.7|4633|4627|4632.5|4626.5|26
1613576180000|2021-02-17 15:36:20|4633|4627|4634|4628|4634|4628|4633|4627|21
1613576190000|2021-02-17 15:36:30|4633.7|4627.7|4635.7|4629.7|4635.7|4629.7|4633.7|4627.7|5
1613576200000|2021-02-17 15:36:40|4636|4630|4636.2|4630.2|4636.4|4630.4|4635.7|4629.7|17
1613576210000|2021-02-17 15:36:50|4636|4630|4636|4630|4636.4|4630.4|4635.7|4629.7|8
1613576220000|2021-02-17 15:37:00|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|9
1613576230000|2021-02-17 15:37:10|4636|4630|4636.4|4630.4|4636.4|4630.4|4636|4630|5
1613576240000|2021-02-17 15:37:20|4636|4630|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|8
1613576250000|2021-02-17 15:37:30|4636|4630|4633.5|4627.5|4636|4630|4633|4627|12
1613576260000|2021-02-17 15:37:40|4633.2|4627.2|4634|4628|4634|4628|4633.2|4627.2|1
1613576270000|2021-02-17 15:37:50|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|5
1613576280000|2021-02-17 15:38:00|4632.6|4626.6|4632.8|4626.8|4632.8|4626.8|4632|4626|12
1613576290000|2021-02-17 15:38:10|4632|4626|4631.8|4625.8|4632.3|4626.3|4631.8|4625.8|10
1613576300000|2021-02-17 15:38:20|4631.6|4625.6|4631.8|4625.8|4631.8|4625.8|4631.6|4625.6|3
1613576310000|2021-02-17 15:38:30|4632.3|4626.3|4632.1|4626.1|4632.6|4626.6|4631.8|4625.8|0
1613576320000|2021-02-17 15:38:40|4631.8|4625.8|4631.8|4625.8|4632.1|4626.1|4631.6|4625.6|3
1613576330000|2021-02-17 15:38:50|4632.1|4626.1|4632.8|4626.8|4632.8|4626.8|4631|4625|16
1613576340000|2021-02-17 15:39:00|4633.3|4627.3|4633.8|4627.8|4633.8|4627.8|4633.2|4627.2|2
1613576350000|2021-02-17 15:39:10|4633.3|4627.3|4632.8|4626.8|4633.3|4627.3|4632.3|4626.3|4
1613576360000|2021-02-17 15:39:20|4633.1|4627.1|4633.3|4627.3|4633.8|4627.8|4633.1|4627.1|6
1613576370000|2021-02-17 15:39:30|4633.5|4627.5|4633.3|4627.3|4634|4628|4633.3|4627.3|1
1613576380000|2021-02-17 15:39:40|4632.8|4626.8|4633.8|4627.8|4633.8|4627.8|4632.8|4626.8|3
1613576390000|2021-02-17 15:39:50|4633.5|4627.5|4632.6|4626.6|4633.5|4627.5|4632.6|4626.6|1
1613576400000|2021-02-17 15:40:00|4632.3|4626.3|4632|4626|4632.3|4626.3|4631|4625|9
1613576410000|2021-02-17 15:40:10|4632.8|4626.8|4633.3|4627.3|4633.6|4627.6|4632.8|4626.8|2
1613576420000|2021-02-17 15:40:20|4633|4627|4631.3|4625.3|4633.3|4627.3|4631.3|4625.3|41
1613576430000|2021-02-17 15:40:30|4631|4625|4631|4625|4631.6|4625.6|4631|4625|7
1613576440000|2021-02-17 15:40:40|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|7
1613576450000|2021-02-17 15:40:50|4632.1|4626.1|4632.3|4626.3|4632.6|4626.6|4632.1|4626.1|0
1613576460000|2021-02-17 15:41:00|4632.6|4626.6|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|6
1613576470000|2021-02-17 15:41:10|4632|4626|4633.3|4627.3|4633.3|4627.3|4632|4626|1
1613576480000|2021-02-17 15:41:20|||||||||3
1613576490000|2021-02-17 15:41:30|4632.8|4626.8|4634.3|4628.3|4634.3|4628.3|4632.8|4626.8|10
1613576500000|2021-02-17 15:41:40|4634.7|4628.7|4634.3|4628.3|4635.3|4629.3|4633.8|4627.8|16
1613576510000|2021-02-17 15:41:50|4634.5|4628.5|4634.5|4628.5|4635|4629|4634.5|4628.5|9
1613576520000|2021-02-17 15:42:00|4633.8|4627.8|4634.8|4628.8|4635|4629|4633.8|4627.8|9
1613576530000|2021-02-17 15:42:10|4635.3|4629.3|4634|4628|4635.3|4629.3|4634|4628|2
1613576540000|2021-02-17 15:42:20|4633.8|4627.8|4634.3|4628.3|4634.3|4628.3|4633.8|4627.8|1
1613576550000|2021-02-17 15:42:30|4633.8|4627.8|4633.8|4627.8|4634.6|4628.6|4633.8|4627.8|5
1613576560000|2021-02-17 15:42:40|4633.6|4627.6|4635.5|4629.5|4635.8|4629.8|4633.6|4627.6|22
1613576570000|2021-02-17 15:42:50|4634.8|4628.8|4634.1|4628.1|4634.8|4628.8|4633.8|4627.8|2
1613576580000|2021-02-17 15:43:00|4633.6|4627.6|4634.1|4628.1|4634.3|4628.3|4633.6|4627.6|4
1613576590000|2021-02-17 15:43:10|4633.8|4627.8|4634.3|4628.3|4634.3|4628.3|4633.8|4627.8|1
1613576600000|2021-02-17 15:43:20|4634.1|4628.1|4633.8|4627.8|4634.1|4628.1|4633.6|4627.6|2
1613576610000|2021-02-17 15:43:30|4633.6|4627.6|4633.8|4627.8|4633.8|4627.8|4632.6|4626.6|10
1613576620000|2021-02-17 15:43:40|4634.1|4628.1|4633.3|4627.3|4634.1|4628.1|4633.3|4627.3|2
1613576630000|2021-02-17 15:43:50|4632.8|4626.8|4633.6|4627.6|4634.3|4628.3|4632.8|4626.8|3
1613576640000|2021-02-17 15:44:00|4633.9|4627.9|4633.1|4627.1|4634.1|4628.1|4632.6|4626.6|9
1613576650000|2021-02-17 15:44:10|4632.6|4626.6|4632.8|4626.8|4632.8|4626.8|4632.6|4626.6|12
1613576660000|2021-02-17 15:44:20|4632.6|4626.6|4632.8|4626.8|4632.8|4626.8|4632.6|4626.6|11
1613576670000|2021-02-17 15:44:30|4632.6|4626.6|4631.3|4625.3|4632.8|4626.8|4631.3|4625.3|35
1613576680000|2021-02-17 15:44:40|4631.8|4625.8|4632.3|4626.3|4632.3|4626.3|4631.8|4625.8|17
1613576690000|2021-02-17 15:44:50|4632.6|4626.6|4632.3|4626.3|4632.6|4626.6|4632.3|4626.3|2
1613576700000|2021-02-17 15:45:00|4632.6|4626.6|4631.8|4625.8|4632.8|4626.8|4631.8|4625.8|36
1613576710000|2021-02-17 15:45:10|4631.6|4625.6|4632.1|4626.1|4632.1|4626.1|4631.3|4625.3|4
1613576720000|2021-02-17 15:45:20|4631.6|4625.6|4632.6|4626.6|4632.6|4626.6|4631.6|4625.6|6
1613576730000|2021-02-17 15:45:30|4632.8|4626.8|4634.6|4628.6|4634.6|4628.6|4632.8|4626.8|12
1613576740000|2021-02-17 15:45:40|4635.6|4629.6|4635.1|4629.1|4636|4630|4634.6|4628.6|11
1613576750000|2021-02-17 15:45:50|4635.3|4629.3|4634.6|4628.6|4635.6|4629.6|4634.6|4628.6|8
1613576760000|2021-02-17 15:46:00|4635.8|4629.8|4634.6|4628.6|4635.8|4629.8|4634.6|4628.6|12
1613576770000|2021-02-17 15:46:10|4635.3|4629.3|4635.3|4629.3|4635.6|4629.6|4635.3|4629.3|1
1613576780000|2021-02-17 15:46:20|4635.1|4629.1|4635.1|4629.1|4635.6|4629.6|4634.3|4628.3|9
1613576790000|2021-02-17 15:46:30|4634.3|4628.3|4634.6|4628.6|4634.6|4628.6|4634.3|4628.3|1
1613576800000|2021-02-17 15:46:40|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|1
1613576810000|2021-02-17 15:46:50|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|5
1613576820000|2021-02-17 15:47:00|||||||||1
1613576830000|2021-02-17 15:47:10|4633|4627|4631.8|4625.8|4633|4627|4631.8|4625.8|6
1613576840000|2021-02-17 15:47:20|4631.6|4625.6|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|16
1613576850000|2021-02-17 15:47:30|4631.6|4625.6|4632.1|4626.1|4632.6|4626.6|4631.6|4625.6|4
1613576860000|2021-02-17 15:47:40|4631.3|4625.3|4632.3|4626.3|4632.6|4626.6|4631.3|4625.3|15
1613576870000|2021-02-17 15:47:50|4632.6|4626.6|4631.8|4625.8|4632.6|4626.6|4631.8|4625.8|8
1613576880000|2021-02-17 15:48:00|4631.6|4625.6|4631.6|4625.6|4632|4626|4631.3|4625.3|5
1613576890000|2021-02-17 15:48:10|4631.3|4625.3|4632.1|4626.1|4632.1|4626.1|4630.2|4624.2|25
1613576900000|2021-02-17 15:48:20|4632.3|4626.3|4632.8|4626.8|4632.8|4626.8|4632.3|4626.3|2
1613576910000|2021-02-17 15:48:30|4633|4627|4634.6|4628.6|4634.6|4628.6|4633|4627|3
1613576920000|2021-02-17 15:48:40|4634.3|4628.3|4634.8|4628.8|4635|4629|4634.3|4628.3|9
1613576930000|2021-02-17 15:48:50|||||||||2
1613576940000|2021-02-17 15:49:00|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|6
1613576950000|2021-02-17 15:49:10|4635.6|4629.6|4638.6|4632.6|4638.6|4632.6|4635.6|4629.6|27
1613576960000|2021-02-17 15:49:20|4639.8|4633.8|4638.8|4632.8|4639.8|4633.8|4638.1|4632.1|19
1613576970000|2021-02-17 15:49:30|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4638.8|4632.8|0
1613576980000|2021-02-17 15:49:40|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|2
1613576990000|2021-02-17 15:49:50|||||||||29
1613577000000|2021-02-17 15:50:00|4637.4|4631.4|4638.1|4632.1|4638.3|4632.3|4637.1|4631.1|19
1613577010000|2021-02-17 15:50:10|4638.6|4632.6|4638.1|4632.1|4638.6|4632.6|4638.1|4632.1|12
1613577020000|2021-02-17 15:50:20|4638.6|4632.6|4639.3|4633.3|4639.6|4633.6|4638.6|4632.6|1
1613577030000|2021-02-17 15:50:30|4639.6|4633.6|4637.3|4631.3|4639.6|4633.6|4637.3|4631.3|4
1613577040000|2021-02-17 15:50:40|4637.6|4631.6|4640.6|4634.6|4640.6|4634.6|4637.6|4631.6|11
1613577050000|2021-02-17 15:50:50|4641.1|4635.1|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|11
1613577060000|2021-02-17 15:51:00|4641.4|4635.4|4641.1|4635.1|4641.6|4635.6|4641.1|4635.1|21
1613577070000|2021-02-17 15:51:10|4640.6|4634.6|4640.6|4634.6|4641.6|4635.6|4639|4633|16
1613577080000|2021-02-17 15:51:20|4640.1|4634.1|4640.1|4634.1|4640.6|4634.6|4640.1|4634.1|5
1613577090000|2021-02-17 15:51:30|4639.8|4633.8|4639.6|4633.6|4639.8|4633.8|4639.6|4633.6|1
1613577100000|2021-02-17 15:51:40|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|5
1613577110000|2021-02-17 15:51:50|4639.6|4633.6|4640.6|4634.6|4640.6|4634.6|4639.6|4633.6|3
1613577120000|2021-02-17 15:52:00|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|6
1613577130000|2021-02-17 15:52:10|4640.9|4634.9|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|5
1613577140000|2021-02-17 15:52:20|4640.8|4634.8|4640.1|4634.1|4640.8|4634.8|4640.1|4634.1|5
1613577150000|2021-02-17 15:52:30|4640.3|4634.3|4640.1|4634.1|4640.3|4634.3|4639.3|4633.3|5
1613577160000|2021-02-17 15:52:40|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1613577170000|2021-02-17 15:52:50|4640.8|4634.8|4640.6|4634.6|4640.8|4634.8|4640.3|4634.3|1
1613577180000|2021-02-17 15:53:00|4640.4|4634.4|4639.8|4633.8|4640.4|4634.4|4639.8|4633.8|10
1613577190000|2021-02-17 15:53:10|||||||||4
1613577200000|2021-02-17 15:53:20|4639.6|4633.6|4638.1|4632.1|4639.6|4633.6|4638.1|4632.1|8
1613577210000|2021-02-17 15:53:30|4638.3|4632.3|4638.1|4632.1|4638.6|4632.6|4637.6|4631.6|6
1613577220000|2021-02-17 15:53:40|4637.9|4631.9|4639.6|4633.6|4640.1|4634.1|4637.6|4631.6|8
1613577230000|2021-02-17 15:53:50|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|9
1613577240000|2021-02-17 15:54:00|4640.6|4634.6|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|58
1613577250000|2021-02-17 15:54:10|||||||||13
1613577260000|2021-02-17 15:54:20|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|10
1613577270000|2021-02-17 15:54:30|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|24
1613577280000|2021-02-17 15:54:40|||||||||16
1613577290000|2021-02-17 15:54:50|||||||||3
1613577300000|2021-02-17 15:55:00|4641.6|4635.6|4640.6|4634.6|4641.6|4635.6|4640.6|4634.6|14
1613577310000|2021-02-17 15:55:10|4641.2|4635.2|4640.6|4634.6|4641.2|4635.2|4640.6|4634.6|14
1613577320000|2021-02-17 15:55:20|4641.4|4635.4|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|1
1613577330000|2021-02-17 15:55:30|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|9
1613577340000|2021-02-17 15:55:40|4641.8|4635.8|4642.1|4636.1|4642.8|4636.8|4641.6|4635.6|8
1613577350000|2021-02-17 15:55:50|4642.6|4636.6|4642.8|4636.8|4643.3|4637.3|4642.3|4636.3|10
1613577360000|2021-02-17 15:56:00|4643.1|4637.1|4643.1|4637.1|4644.1|4638.1|4643.1|4637.1|5
1613577370000|2021-02-17 15:56:10|4643.3|4637.3|4643.6|4637.6|4644.3|4638.3|4643.3|4637.3|3
1613577380000|2021-02-17 15:56:20|4643.8|4637.8|4642.8|4636.8|4643.8|4637.8|4642.6|4636.6|55
1613577390000|2021-02-17 15:56:30|4642.6|4636.6|4642.1|4636.1|4642.6|4636.6|4641.6|4635.6|4
1613577400000|2021-02-17 15:56:40|4642.3|4636.3|4643.1|4637.1|4643.1|4637.1|4642.3|4636.3|3
1613577410000|2021-02-17 15:56:50|4642.8|4636.8|4643.1|4637.1|4643.1|4637.1|4642.3|4636.3|5
1613577420000|2021-02-17 15:57:00|4642.9|4636.9|4643.6|4637.6|4643.6|4637.6|4642.3|4636.3|13
1613577430000|2021-02-17 15:57:10|4643.3|4637.3|4644.4|4638.4|4644.6|4638.6|4643.3|4637.3|14
1613577440000|2021-02-17 15:57:20|4644.6|4638.6|4644.4|4638.4|4644.6|4638.6|4643.6|4637.6|25
1613577450000|2021-02-17 15:57:30|4644.2|4638.2|4643.6|4637.6|4644.2|4638.2|4643.6|4637.6|1
1613577460000|2021-02-17 15:57:40|||||||||4
1613577470000|2021-02-17 15:57:50|4644.2|4638.2|4644.6|4638.6|4644.6|4638.6|4644.2|4638.2|9
1613577480000|2021-02-17 15:58:00|||||||||24
1613577490000|2021-02-17 15:58:10|||||||||1
1613577500000|2021-02-17 15:58:20|4644|4638|4643.6|4637.6|4644|4638|4643.6|4637.6|15
1613577510000|2021-02-17 15:58:30|||||||||1
1613577520000|2021-02-17 15:58:40|4642.6|4636.6|4643.6|4637.6|4643.6|4637.6|4642.6|4636.6|8
1613577540000|2021-02-17 15:59:00|4644|4638|4644.6|4638.6|4645.6|4639.6|4644|4638|20
1613577550000|2021-02-17 15:59:10|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|4644.6|4638.6|7
1613577560000|2021-02-17 15:59:20|4644.9|4638.9|4647.6|4641.6|4648.1|4642.1|4644.6|4638.6|30
1613577570000|2021-02-17 15:59:30|4647.8|4641.8|4647.1|4641.1|4648.1|4642.1|4646.3|4640.3|13
1613577580000|2021-02-17 15:59:40|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4
1613577590000|2021-02-17 15:59:50|4647.1|4641.1|4647.6|4641.6|4648.1|4642.1|4647.1|4641.1|7
1613577600000|2021-02-17 16:00:00|4647.3|4641.3|4646.1|4640.1|4647.3|4641.3|4645.6|4639.6|16
1613577610000|2021-02-17 16:00:10|4645.6|4639.6|4646.1|4640.1|4646.1|4640.1|4645.6|4639.6|3
1613577620000|2021-02-17 16:00:20|4645.1|4639.1|4645.3|4639.3|4645.6|4639.6|4644.6|4638.6|9
1613577630000|2021-02-17 16:00:30|4645.6|4639.6|4646.6|4640.6|4646.6|4640.6|4645.6|4639.6|7
1613577640000|2021-02-17 16:00:40|4646.3|4640.3|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|5
1613577650000|2021-02-17 16:00:50|4645.3|4639.3|4645.1|4639.1|4645.6|4639.6|4645.1|4639.1|3
1613577660000|2021-02-17 16:01:00|4644.9|4638.9|4645.6|4639.6|4645.6|4639.6|4644.6|4638.6|7
1613577670000|2021-02-17 16:01:10|4646.6|4640.6|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|5
1613577680000|2021-02-17 16:01:20|4645.6|4639.6|4645.6|4639.6|4645.8|4639.8|4645.6|4639.6|6
1613577690000|2021-02-17 16:01:30|4645.9|4639.9|4647.1|4641.1|4647.1|4641.1|4645.9|4639.9|6
1613577700000|2021-02-17 16:01:40|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|2
1613577710000|2021-02-17 16:01:50|4647.1|4641.1|4646.6|4640.6|4647.1|4641.1|4646.6|4640.6|3
1613577720000|2021-02-17 16:02:00|4647.6|4641.6|4646.6|4640.6|4648.6|4642.6|4646.6|4640.6|11
1613577730000|2021-02-17 16:02:10|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|12
1613577740000|2021-02-17 16:02:20|4645.8|4639.8|4646.9|4640.9|4647.6|4641.6|4645.6|4639.6|14
1613577750000|2021-02-17 16:02:30|4647.1|4641.1|4647.6|4641.6|4647.6|4641.6|4647.1|4641.1|0
1613577760000|2021-02-17 16:02:40|4647.3|4641.3|4646.8|4640.8|4647.6|4641.6|4646.8|4640.8|2
1613577770000|2021-02-17 16:02:50|4646.6|4640.6|4647.6|4641.6|4647.6|4641.6|4645.6|4639.6|15
1613577780000|2021-02-17 16:03:00|4647.1|4641.1|4645.7|4639.7|4647.1|4641.1|4645.4|4639.4|31
1613577790000|2021-02-17 16:03:10|4645.9|4639.9|4645.7|4639.7|4645.9|4639.9|4645.2|4639.2|11
1613577800000|2021-02-17 16:03:20|4645.9|4639.9|4645.6|4639.6|4645.9|4639.9|4645.4|4639.4|6
1613577810000|2021-02-17 16:03:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|3
1613577820000|2021-02-17 16:03:40|4645.6|4639.6|4647.2|4641.2|4647.2|4641.2|4645.6|4639.6|2
1613577830000|2021-02-17 16:03:50|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|3
1613577840000|2021-02-17 16:04:00|4647.2|4641.2|4649.6|4643.6|4649.6|4643.6|4647.2|4641.2|54
1613577850000|2021-02-17 16:04:10|4650.2|4644.2|4650.4|4644.4|4650.4|4644.4|4650.2|4644.2|15
1613577860000|2021-02-17 16:04:20|4650.2|4644.2|4650.2|4644.2|4650.4|4644.4|4650.2|4644.2|14
1613577870000|2021-02-17 16:04:30|4649.6|4643.6|4650.9|4644.9|4651.4|4645.4|4649.6|4643.6|41
1613577880000|2021-02-17 16:04:40|4651.1|4645.1|4650.9|4644.9|4652|4646|4650.6|4644.6|34
1613577890000|2021-02-17 16:04:50|4651.4|4645.4|4649.6|4643.6|4651.9|4645.9|4649.6|4643.6|11
1613577900000|2021-02-17 16:05:00|4649.1|4643.1|4649.4|4643.4|4649.6|4643.6|4649.1|4643.1|13
1613577910000|2021-02-17 16:05:10|4649.1|4643.1|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|0
1613577920000|2021-02-17 16:05:20|4648.4|4642.4|4647.4|4641.4|4648.4|4642.4|4647.4|4641.4|5
1613577930000|2021-02-17 16:05:30|4647.6|4641.6|4647.7|4641.7|4647.9|4641.9|4647.4|4641.4|82
1613577940000|2021-02-17 16:05:40|4647.4|4641.4|4646.4|4640.4|4647.7|4641.7|4646.4|4640.4|10
1613577950000|2021-02-17 16:05:50|4646.2|4640.2|4646.9|4640.9|4646.9|4640.9|4645.9|4639.9|4
1613577960000|2021-02-17 16:06:00|4646.6|4640.6|4646.4|4640.4|4646.6|4640.6|4646.2|4640.2|11
1613577970000|2021-02-17 16:06:10|4645.4|4639.4|4645.7|4639.7|4645.7|4639.7|4645.4|4639.4|5
1613577980000|2021-02-17 16:06:20|4645.4|4639.4|4646.4|4640.4|4646.4|4640.4|4645.2|4639.2|39
1613577990000|2021-02-17 16:06:30|4645.9|4639.9|4645.7|4639.7|4645.9|4639.9|4645.4|4639.4|1
1613578000000|2021-02-17 16:06:40|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.7|4639.7|6
1613578010000|2021-02-17 16:06:50|4646.6|4640.6|4646.4|4640.4|4646.6|4640.6|4646.4|4640.4|4
1613578020000|2021-02-17 16:07:00|4645.9|4639.9|4645.7|4639.7|4646.2|4640.2|4645.2|4639.2|7
1613578030000|2021-02-17 16:07:10|4645.9|4639.9|4645.9|4639.9|4646.2|4640.2|4645.9|4639.9|5
1613578040000|2021-02-17 16:07:20|4645.7|4639.7|4647.2|4641.2|4647.2|4641.2|4645.4|4639.4|8
1613578050000|2021-02-17 16:07:30|4647.4|4641.4|4647.6|4641.6|4647.9|4641.9|4647.4|4641.4|2
1613578060000|2021-02-17 16:07:40|4647.9|4641.9|4647.4|4641.4|4647.9|4641.9|4647.4|4641.4|3
1613578070000|2021-02-17 16:07:50|4647.2|4641.2|4646.2|4640.2|4647.2|4641.2|4645.7|4639.7|4
1613578080000|2021-02-17 16:08:00|4645.7|4639.7|4645.7|4639.7|4645.9|4639.9|4645.7|4639.7|2
1613578090000|2021-02-17 16:08:10|4645.9|4639.9|4646.7|4640.7|4646.9|4640.9|4645.9|4639.9|12
1613578100000|2021-02-17 16:08:20|4646.9|4640.9|4645.9|4639.9|4646.9|4640.9|4645.9|4639.9|30
1613578110000|2021-02-17 16:08:30|4645.7|4639.7|4645.9|4639.9|4645.9|4639.9|4645.2|4639.2|2
1613578120000|2021-02-17 16:08:40|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.7|4639.7|3
1613578130000|2021-02-17 16:08:50|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.2|4639.2|14
1613578140000|2021-02-17 16:09:00|4645.2|4639.2|4643.9|4637.9|4645.2|4639.2|4643.9|4637.9|11
1613578150000|2021-02-17 16:09:10|4643.6|4637.6|4644.2|4638.2|4644.2|4638.2|4643.6|4637.6|6
1613578160000|2021-02-17 16:09:20|4643.9|4637.9|4644.4|4638.4|4644.4|4638.4|4643.6|4637.6|9
1613578170000|2021-02-17 16:09:30|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|0
1613578180000|2021-02-17 16:09:40|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|15
1613578190000|2021-02-17 16:09:50|4642.4|4636.4|4642.9|4636.9|4642.9|4636.9|4642.4|4636.4|15
1613578200000|2021-02-17 16:10:00|4643.2|4637.2|4642.4|4636.4|4643.2|4637.2|4642.4|4636.4|2
1613578210000|2021-02-17 16:10:10|4642.2|4636.2|4641.4|4635.4|4642.2|4636.2|4640.9|4634.9|3
1613578220000|2021-02-17 16:10:20|4640.4|4634.4|4640.1|4634.1|4640.7|4634.7|4638.2|4632.2|32
1613578230000|2021-02-17 16:10:30|4640.4|4634.4|4639.9|4633.9|4640.4|4634.4|4639.6|4633.6|5
1613578240000|2021-02-17 16:10:40|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4639.9|4633.9|3
1613578250000|2021-02-17 16:10:50|4639.6|4633.6|4640.2|4634.2|4640.2|4634.2|4639.4|4633.4|17
1613578260000|2021-02-17 16:11:00|4640.4|4634.4|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|16
1613578270000|2021-02-17 16:11:10|4639.9|4633.9|4641.2|4635.2|4641.2|4635.2|4639.4|4633.4|40
1613578280000|2021-02-17 16:11:20|4641.4|4635.4|4641.9|4635.9|4641.9|4635.9|4641.4|4635.4|7
1613578290000|2021-02-17 16:11:30|4641.6|4635.6|4641.9|4635.9|4641.9|4635.9|4641.6|4635.6|2
1613578300000|2021-02-17 16:11:40|4642.2|4636.2|4642.1|4636.1|4642.4|4636.4|4642.1|4636.1|2
1613578310000|2021-02-17 16:11:50|4642.4|4636.4|4643.6|4637.6|4643.6|4637.6|4642.1|4636.1|4
1613578320000|2021-02-17 16:12:00|4643.4|4637.4|4641.9|4635.9|4643.4|4637.4|4641.9|4635.9|4
1613578330000|2021-02-17 16:12:10|4642.1|4636.1|4642.1|4636.1|4642.6|4636.6|4642.1|4636.1|6
1613578340000|2021-02-17 16:12:20|4641.8|4635.8|4639.6|4633.6|4641.8|4635.8|4639.6|4633.6|13
1613578350000|2021-02-17 16:12:30|4640.1|4634.1|4640.1|4634.1|4640.6|4634.6|4639.6|4633.6|4
1613578360000|2021-02-17 16:12:40|4640.6|4634.6|4640.9|4634.9|4640.9|4634.9|4640.4|4634.4|8
1613578370000|2021-02-17 16:12:50|4637.4|4631.4|4639.4|4633.4|4639.4|4633.4|4637.4|4631.4|22
1613578380000|2021-02-17 16:13:00|4639.1|4633.1|4640.1|4634.1|4640.1|4634.1|4639.1|4633.1|4
1613578390000|2021-02-17 16:13:10|4640.4|4634.4|4639.9|4633.9|4640.6|4634.6|4639.9|4633.9|19
1613578400000|2021-02-17 16:13:20|4639.4|4633.4|4637.9|4631.9|4639.4|4633.4|4637.9|4631.9|3
1613578410000|2021-02-17 16:13:30|4637.7|4631.7|4639.6|4633.6|4639.6|4633.6|4637.7|4631.7|9
1613578420000|2021-02-17 16:13:40|4638.9|4632.9|4639.6|4633.6|4640.2|4634.2|4638.9|4632.9|25
1613578430000|2021-02-17 16:13:50|4639.9|4633.9|4637.7|4631.7|4639.9|4633.9|4637.7|4631.7|3
1613578440000|2021-02-17 16:14:00|4637.9|4631.9|4638.2|4632.2|4638.2|4632.2|4637.4|4631.4|2
1613578450000|2021-02-17 16:14:10|4637.9|4631.9|4638.4|4632.4|4638.9|4632.9|4637.9|4631.9|6
1613578460000|2021-02-17 16:14:20|4638.1|4632.1|4637.4|4631.4|4638.1|4632.1|4637.4|4631.4|0
1613578470000|2021-02-17 16:14:30|4637.7|4631.7|4636.9|4630.9|4637.7|4631.7|4636.9|4630.9|2
1613578480000|2021-02-17 16:14:40|4636.4|4630.4|4636.4|4630.4|4636.9|4630.9|4636.2|4630.2|15
1613578490000|2021-02-17 16:14:50|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|2
1613578500000|2021-02-17 16:15:00|4635.9|4629.9|4636.4|4630.4|4636.4|4630.4|4635.6|4629.6|10
1613578510000|2021-02-17 16:15:10|4636.2|4630.2|4636.4|4630.4|4636.4|4630.4|4636.2|4630.2|2
1613578520000|2021-02-17 16:15:20|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|0
1613578530000|2021-02-17 16:15:30|4635.9|4629.9|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|2
1613578540000|2021-02-17 16:15:40|4637.2|4631.2|4638.2|4632.2|4638.9|4632.9|4637.2|4631.2|14
1613578550000|2021-02-17 16:15:50|4638.9|4632.9|4638.4|4632.4|4638.9|4632.9|4638.2|4632.2|14
1613578560000|2021-02-17 16:16:00|4638.2|4632.2|4638.2|4632.2|4638.4|4632.4|4637.7|4631.7|4
1613578570000|2021-02-17 16:16:10|4637.9|4631.9|4638.2|4632.2|4638.2|4632.2|4637.4|4631.4|4
1613578580000|2021-02-17 16:16:20|4637.9|4631.9|4638.4|4632.4|4638.7|4632.7|4637.9|4631.9|4
1613578590000|2021-02-17 16:16:30|4638.2|4632.2|4637.4|4631.4|4638.2|4632.2|4636.9|4630.9|7
1613578600000|2021-02-17 16:16:40|4637.2|4631.2|4637.4|4631.4|4637.4|4631.4|4637.2|4631.2|1
1613578610000|2021-02-17 16:16:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|3
1613578620000|2021-02-17 16:17:00|4637.5|4631.5|4635.9|4629.9|4637.5|4631.5|4635.9|4629.9|3
1613578630000|2021-02-17 16:17:10|4635.7|4629.7|4636.4|4630.4|4636.4|4630.4|4635.7|4629.7|6
1613578640000|2021-02-17 16:17:20|4636.2|4630.2|4634.9|4628.9|4636.2|4630.2|4634.9|4628.9|4
1613578650000|2021-02-17 16:17:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4633.4|4627.4|96
1613578660000|2021-02-17 16:17:40|4633.9|4627.9|4634.2|4628.2|4634.2|4628.2|4633.2|4627.2|12
1613578670000|2021-02-17 16:17:50|4635.2|4629.2|4635.9|4629.9|4636.2|4630.2|4634.9|4628.9|16
1613578680000|2021-02-17 16:18:00|4636.2|4630.2|4636.9|4630.9|4636.9|4630.9|4636.2|4630.2|1
1613578690000|2021-02-17 16:18:10|4637.5|4631.5|4637.9|4631.9|4637.9|4631.9|4637.5|4631.5|3
1613578700000|2021-02-17 16:18:20|4637.6|4631.6|4638.2|4632.2|4638.4|4632.4|4637.6|4631.6|5
1613578710000|2021-02-17 16:18:30|4637.9|4631.9|4637.4|4631.4|4638.2|4632.2|4636.9|4630.9|4
1613578720000|2021-02-17 16:18:40|4636.9|4630.9|4636.4|4630.4|4636.9|4630.9|4636.1|4630.1|1
1613578730000|2021-02-17 16:18:50|4636.2|4630.2|4636.4|4630.4|4636.4|4630.4|4635.2|4629.2|6
1613578740000|2021-02-17 16:19:00|4636.2|4630.2|4636.4|4630.4|4636.6|4630.6|4636.1|4630.1|2
1613578760000|2021-02-17 16:19:20|4635.9|4629.9|4635.9|4629.9|4636.4|4630.4|4635.4|4629.4|42
1613578770000|2021-02-17 16:19:30|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|2
1613578780000|2021-02-17 16:19:40|4635.9|4629.9|4636.4|4630.4|4636.4|4630.4|4635.7|4629.7|2
1613578790000|2021-02-17 16:19:50|4635.9|4629.9|4636.9|4630.9|4636.9|4630.9|4635.4|4629.4|5
1613578800000|2021-02-17 16:20:00|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4635.9|4629.9|3
1613578810000|2021-02-17 16:20:10|4635.9|4629.9|4635.2|4629.2|4635.9|4629.9|4635.2|4629.2|35
1613578820000|2021-02-17 16:20:20|4635.7|4629.7|4636.2|4630.2|4637.2|4631.2|4635.7|4629.7|3
1613578830000|2021-02-17 16:20:30|4635.2|4629.2|4636.9|4630.9|4637.4|4631.4|4635.2|4629.2|7
1613578840000|2021-02-17 16:20:40|4636.7|4630.7|4636.4|4630.4|4636.7|4630.7|4636.4|4630.4|3
1613578850000|2021-02-17 16:20:50|4636.6|4630.6|4635.9|4629.9|4636.7|4630.7|4635.9|4629.9|2
1613578860000|2021-02-17 16:21:00|4635.7|4629.7|4637.7|4631.7|4637.7|4631.7|4635.4|4629.4|10
1613578870000|2021-02-17 16:21:10|4637.4|4631.4|4636.9|4630.9|4637.9|4631.9|4636.6|4630.6|4
1613578880000|2021-02-17 16:21:20|4636.6|4630.6|4636.4|4630.4|4636.6|4630.6|4636.4|4630.4|3
1613578890000|2021-02-17 16:21:30|4636.7|4630.7|4635.7|4629.7|4636.9|4630.9|4635.7|4629.7|2
1613578900000|2021-02-17 16:21:40|4635.6|4629.6|4635.9|4629.9|4635.9|4629.9|4635.6|4629.6|1
1613578910000|2021-02-17 16:21:50|4635.6|4629.6|4634.9|4628.9|4635.6|4629.6|4634.6|4628.6|4
1613578920000|2021-02-17 16:22:00|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|11
1613578930000|2021-02-17 16:22:10|4635.6|4629.6|4634.4|4628.4|4635.6|4629.6|4634.4|4628.4|14
1613578940000|2021-02-17 16:22:20|4634.7|4628.7|4634.4|4628.4|4634.7|4628.7|4634.4|4628.4|0
1613578950000|2021-02-17 16:22:30|4634.2|4628.2|4634.2|4628.2|4634.4|4628.4|4634.2|4628.2|2
1613578960000|2021-02-17 16:22:40|4633.9|4627.9|4633.9|4627.9|4634.2|4628.2|4633.9|4627.9|4
1613578980000|2021-02-17 16:23:00|4633.6|4627.6|4632.9|4626.9|4634.2|4628.2|4632.9|4626.9|25
1613578990000|2021-02-17 16:23:10|4632.2|4626.2|4631.9|4625.9|4632.2|4626.2|4631.5|4625.5|10
1613579000000|2021-02-17 16:23:20|4631.6|4625.6|4632.1|4626.1|4632.6|4626.6|4631.6|4625.6|45
1613579010000|2021-02-17 16:23:30|||||||||1
1613579020000|2021-02-17 16:23:40|4631.9|4625.9|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|2
1613579030000|2021-02-17 16:23:50|4630.6|4624.6|4631.2|4625.2|4631.2|4625.2|4630.6|4624.6|2
1613579040000|2021-02-17 16:24:00|4631.4|4625.4|4631.9|4625.9|4631.9|4625.9|4631.4|4625.4|3
1613579050000|2021-02-17 16:24:10|4632.9|4626.9|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|30
1613579060000|2021-02-17 16:24:20|4633.1|4627.1|4632.4|4626.4|4633.1|4627.1|4632.2|4626.2|11
1613579070000|2021-02-17 16:24:30|4632.1|4626.1|4633.1|4627.1|4633.1|4627.1|4632.1|4626.1|2
1613579080000|2021-02-17 16:24:40|4633.4|4627.4|4632.9|4626.9|4633.6|4627.6|4632.9|4626.9|1
1613579090000|2021-02-17 16:24:50|4633.1|4627.1|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|3
1613579100000|2021-02-17 16:25:00|4633.4|4627.4|4632.4|4626.4|4633.6|4627.6|4632.4|4626.4|2
1613579110000|2021-02-17 16:25:10|4632.2|4626.2|4631.9|4625.9|4632.2|4626.2|4631.9|4625.9|1
1613579120000|2021-02-17 16:25:20|4632.4|4626.4|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|5
1613579130000|2021-02-17 16:25:30|4631.4|4625.4|4631.9|4625.9|4631.9|4625.9|4631.4|4625.4|8
1613579140000|2021-02-17 16:25:40|4631.6|4625.6|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|2
1613579150000|2021-02-17 16:25:50|||||||||3
1613579160000|2021-02-17 16:26:00|4631.6|4625.6|4632.9|4626.9|4633.1|4627.1|4631.6|4625.6|13
1613579170000|2021-02-17 16:26:10|4633.1|4627.1|4633.6|4627.6|4633.6|4627.6|4633.1|4627.1|2
1613579180000|2021-02-17 16:26:20|4634.3|4628.3|4634.1|4628.1|4634.9|4628.9|4634.1|4628.1|8
1613579190000|2021-02-17 16:26:30|4634.4|4628.4|4634.9|4628.9|4634.9|4628.9|4634.1|4628.1|0
1613579200000|2021-02-17 16:26:40|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|2
1613579210000|2021-02-17 16:26:50|||||||||2
1613579220000|2021-02-17 16:27:00|4634.9|4628.9|4636.6|4630.6|4636.6|4630.6|4634.9|4628.9|2
1613579230000|2021-02-17 16:27:10|4636.1|4630.1|4635.1|4629.1|4636.1|4630.1|4635.1|4629.1|10
1613579240000|2021-02-17 16:27:20|4634.9|4628.9|4635.1|4629.1|4635.6|4629.6|4634.9|4628.9|3
1613579250000|2021-02-17 16:27:30|4635.3|4629.3|4636.6|4630.6|4636.6|4630.6|4634.6|4628.6|7
1613579260000|2021-02-17 16:27:40|4636.9|4630.9|4637.6|4631.6|4637.9|4631.9|4636.6|4630.6|5
1613579270000|2021-02-17 16:27:50|4637.9|4631.9|4638.9|4632.9|4639.4|4633.4|4637.6|4631.6|2
1613579280000|2021-02-17 16:28:00|4638.6|4632.6|4639.6|4633.6|4639.9|4633.9|4638.6|4632.6|9
1613579290000|2021-02-17 16:28:10|4639.9|4633.9|4640.4|4634.4|4640.4|4634.4|4639.9|4633.9|5
1613579300000|2021-02-17 16:28:20|4639.9|4633.9|4638.9|4632.9|4639.9|4633.9|4638.9|4632.9|5
1613579310000|2021-02-17 16:28:30|||||||||2
1613579320000|2021-02-17 16:28:40|4639.6|4633.6|4639.1|4633.1|4639.6|4633.6|4639.1|4633.1|13
1613579330000|2021-02-17 16:28:50|4639.4|4633.4|4639.1|4633.1|4639.4|4633.4|4639.1|4633.1|2
1613579340000|2021-02-17 16:29:00|4638.9|4632.9|4638.1|4632.1|4638.9|4632.9|4638.1|4632.1|1
1613579350000|2021-02-17 16:29:10|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|1
1613579360000|2021-02-17 16:29:20|4637.6|4631.6|4639.6|4633.6|4639.6|4633.6|4637.6|4631.6|21
1613579370000|2021-02-17 16:29:30|4639.8|4633.8|4639.1|4633.1|4640.1|4634.1|4638.6|4632.6|37
1613579380000|2021-02-17 16:29:40|4639.4|4633.4|4638.6|4632.6|4639.6|4633.6|4638.6|4632.6|2
1613579400000|2021-02-17 16:30:00|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4638.6|4632.6|4
1613579410000|2021-02-17 16:30:10|4639.6|4633.6|4640.6|4634.6|4640.6|4634.6|4639.6|4633.6|7
1613579430000|2021-02-17 16:30:30|4640.2|4634.2|4639.9|4633.9|4640.2|4634.2|4639.6|4633.6|16
1613579440000|2021-02-17 16:30:40|4640.6|4634.6|4641.6|4635.6|4641.6|4635.6|4640.6|4634.6|5
1613579450000|2021-02-17 16:30:50|4641.9|4635.9|4641.6|4635.6|4641.9|4635.9|4641.6|4635.6|0
1613579460000|2021-02-17 16:31:00|4641.2|4635.2|4641.1|4635.1|4641.2|4635.2|4640.9|4634.9|8
1613579470000|2021-02-17 16:31:10|4640.6|4634.6|4638.6|4632.6|4641.1|4635.1|4638.6|4632.6|4
1613579480000|2021-02-17 16:31:20|4638.9|4632.9|4639.6|4633.6|4639.6|4633.6|4638.9|4632.9|2
1613579490000|2021-02-17 16:31:30|4639.1|4633.1|4639.4|4633.4|4639.4|4633.4|4639.1|4633.1|15
1613579500000|2021-02-17 16:31:40|4639.3|4633.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|172
1613579510000|2021-02-17 16:31:50|4638.9|4632.9|4639.3|4633.3|4639.6|4633.6|4638.9|4632.9|27
1613579520000|2021-02-17 16:32:00|4639.6|4633.6|4640.3|4634.3|4640.6|4634.6|4639.6|4633.6|13
1613579530000|2021-02-17 16:32:10|4639.9|4633.9|4640.4|4634.4|4640.8|4634.8|4639.9|4633.9|1
1613579540000|2021-02-17 16:32:20|4640.8|4634.8|4639.9|4633.9|4640.8|4634.8|4639.8|4633.8|0
1613579550000|2021-02-17 16:32:30|4640.3|4634.3|4639.8|4633.8|4640.6|4634.6|4639.8|4633.8|1
1613579560000|2021-02-17 16:32:40|4639.6|4633.6|4639.1|4633.1|4639.9|4633.9|4638.6|4632.6|81
1613579570000|2021-02-17 16:32:50|4638.9|4632.9|4638.3|4632.3|4638.9|4632.9|4637.8|4631.8|2
1613579580000|2021-02-17 16:33:00|4638.1|4632.1|4637.8|4631.8|4638.1|4632.1|4637.8|4631.8|2
1613579590000|2021-02-17 16:33:10|4637.1|4631.1|4635.6|4629.6|4637.1|4631.1|4635.6|4629.6|21
1613579600000|2021-02-17 16:33:20|4636.3|4630.3|4635.6|4629.6|4636.6|4630.6|4635.6|4629.6|36
1613579610000|2021-02-17 16:33:30|4636.1|4630.1|4637.3|4631.3|4637.3|4631.3|4635.6|4629.6|97
1613579620000|2021-02-17 16:33:40|4637.6|4631.6|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|3
1613579630000|2021-02-17 16:33:50|4637.3|4631.3|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|2
1613579640000|2021-02-17 16:34:00|4636.8|4630.8|4635.6|4629.6|4636.8|4630.8|4635.4|4629.4|34
1613579650000|2021-02-17 16:34:10|4635.4|4629.4|4636.1|4630.1|4636.6|4630.6|4635.4|4629.4|9
1613579670000|2021-02-17 16:34:30|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|7
1613579680000|2021-02-17 16:34:40|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|8
1613579690000|2021-02-17 16:34:50|4637.1|4631.1|4637.6|4631.6|4637.6|4631.6|4637.1|4631.1|1
1613579700000|2021-02-17 16:35:00|4637.2|4631.2|4637.6|4631.6|4637.6|4631.6|4637.2|4631.2|2
1613579710000|2021-02-17 16:35:10|4637.2|4631.2|4636.6|4630.6|4637.2|4631.2|4636.6|4630.6|4
1613579720000|2021-02-17 16:35:20|4636.2|4630.2|4637.1|4631.1|4637.2|4631.2|4636.2|4630.2|13
1613579730000|2021-02-17 16:35:30|4637.6|4631.6|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|6
1613579740000|2021-02-17 16:35:40|||||||||3
1613579750000|2021-02-17 16:35:50|4637.7|4631.7|4637.6|4631.6|4637.7|4631.7|4637.6|4631.6|7
1613579760000|2021-02-17 16:36:00|4638.6|4632.6|4637.6|4631.6|4638.6|4632.6|4637.2|4631.2|3
1613579770000|2021-02-17 16:36:10|4637.7|4631.7|4638.1|4632.1|4638.1|4632.1|4637.6|4631.6|2
1613579780000|2021-02-17 16:36:20|4637.6|4631.6|4638.1|4632.1|4638.1|4632.1|4637.6|4631.6|2
1613579790000|2021-02-17 16:36:30|4638.6|4632.6|4639.1|4633.1|4639.2|4633.2|4638.6|4632.6|11
1613579810000|2021-02-17 16:36:50|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|1
1613579820000|2021-02-17 16:37:00|4638.2|4632.2|4639.1|4633.1|4639.1|4633.1|4638.1|4632.1|10
1613579830000|2021-02-17 16:37:10|||||||||1
1613579840000|2021-02-17 16:37:20|4639.6|4633.6|4638.6|4632.6|4639.6|4633.6|4638.6|4632.6|7
1613579850000|2021-02-17 16:37:30|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1613579870000|2021-02-17 16:37:50|4638.1|4632.1|4637.1|4631.1|4639.6|4633.6|4637.1|4631.1|33
1613579880000|2021-02-17 16:38:00|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|41
1613579890000|2021-02-17 16:38:10|4637.2|4631.2|4638.1|4632.1|4638.6|4632.6|4637.1|4631.1|15
1613579900000|2021-02-17 16:38:20|4636.9|4630.9|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|53
1613579910000|2021-02-17 16:38:30|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|5
1613579920000|2021-02-17 16:38:40|4636.7|4630.7|4636.6|4630.6|4637.7|4631.7|4636.6|4630.6|32
1613579930000|2021-02-17 16:38:50|||||||||58
1613579940000|2021-02-17 16:39:00|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|54
1613579950000|2021-02-17 16:39:10|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|7
1613579960000|2021-02-17 16:39:20|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|10
1613579970000|2021-02-17 16:39:30|4634.2|4628.2|4633.7|4627.7|4634.2|4628.2|4633.7|4627.7|6
1613579980000|2021-02-17 16:39:40|4634.7|4628.7|4633.7|4627.7|4634.7|4628.7|4633.7|4627.7|5
1613579990000|2021-02-17 16:39:50|4633.9|4627.9|4634.4|4628.4|4634.7|4628.7|4633.7|4627.7|16
1613580000000|2021-02-17 16:40:00|4634.7|4628.7|4634.9|4628.9|4635.5|4629.5|4634.4|4628.4|14
1613580010000|2021-02-17 16:40:10|4634.5|4628.5|4635.7|4629.7|4635.7|4629.7|4634.2|4628.2|12
1613580020000|2021-02-17 16:40:20|4635.4|4629.4|4635.7|4629.7|4635.7|4629.7|4634.7|4628.7|2
1613580030000|2021-02-17 16:40:30|4635.9|4629.9|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|3
1613580040000|2021-02-17 16:40:40|4635.9|4629.9|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|2
1613580050000|2021-02-17 16:40:50|4635.9|4629.9|4636.7|4630.7|4636.7|4630.7|4635.7|4629.7|15
1613580060000|2021-02-17 16:41:00|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|27
1613580070000|2021-02-17 16:41:10|4635.4|4629.4|4635.2|4629.2|4635.4|4629.4|4634.9|4628.9|47
1613580080000|2021-02-17 16:41:20|4634.2|4628.2|4634.4|4628.4|4634.9|4628.9|4634.2|4628.2|7
1613580090000|2021-02-17 16:41:30|4634.7|4628.7|4634.7|4628.7|4634.9|4628.9|4634.5|4628.5|3
1613580100000|2021-02-17 16:41:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.7|4628.7|2
1613580110000|2021-02-17 16:41:50|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4634.4|4628.4|1
1613580120000|2021-02-17 16:42:00|4634.9|4628.9|4636.5|4630.5|4636.5|4630.5|4634.9|4628.9|32
1613580130000|2021-02-17 16:42:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|11
1613580140000|2021-02-17 16:42:20|4636|4630|4635|4629|4636|4630|4634.5|4628.5|7
1613580150000|2021-02-17 16:42:30|4634.9|4628.9|4635|4629|4635.5|4629.5|4634.5|4628.5|2
1613580160000|2021-02-17 16:42:40|4634.5|4628.5|4635.5|4629.5|4635.5|4629.5|4634.5|4628.5|1
1613580170000|2021-02-17 16:42:50|4635|4629|4634.5|4628.5|4635|4629|4634.5|4628.5|4
1613580180000|2021-02-17 16:43:00|4634|4628|4635.5|4629.5|4635.5|4629.5|4634|4628|10
1613580190000|2021-02-17 16:43:10|4635.4|4629.4|4635|4629|4635.4|4629.4|4635|4629|6
1613580200000|2021-02-17 16:43:20|4634.7|4628.7|4634.5|4628.5|4634.7|4628.7|4634|4628|1
1613580210000|2021-02-17 16:43:30|4635|4629|4635|4629|4635|4629|4635|4629|2
1613580220000|2021-02-17 16:43:40|4634.7|4628.7|4635|4629|4635|4629|4634.5|4628.5|1
1613580230000|2021-02-17 16:43:50|4634.7|4628.7|4634.5|4628.5|4634.7|4628.7|4634.5|4628.5|2
1613580240000|2021-02-17 16:44:00|4634.9|4628.9|4634.9|4628.9|4635.2|4629.2|4634.9|4628.9|26
1613580250000|2021-02-17 16:44:10|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|1
1613580260000|2021-02-17 16:44:20|||||||||2
1613580270000|2021-02-17 16:44:30|4634.9|4628.9|4635.2|4629.2|4635.2|4629.2|4634.9|4628.9|13
1613580300000|2021-02-17 16:45:00|4635.9|4629.9|4635.7|4629.7|4635.9|4629.9|4635.7|4629.7|4
1613580310000|2021-02-17 16:45:10|||||||||1
1613580320000|2021-02-17 16:45:20|4635.9|4629.9|4635.7|4629.7|4635.9|4629.9|4635.7|4629.7|7
1613580330000|2021-02-17 16:45:30|4635.5|4629.5|4634.9|4628.9|4635.9|4629.9|4634.9|4628.9|4
1613580340000|2021-02-17 16:45:40|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|8
1613580350000|2021-02-17 16:45:50|||||||||1
1613580360000|2021-02-17 16:46:00|4634.9|4628.9|4636.9|4630.9|4636.9|4630.9|4634.9|4628.9|27
1613580370000|2021-02-17 16:46:10|4636.5|4630.5|4636.7|4630.7|4636.7|4630.7|4635.9|4629.9|5
1613580380000|2021-02-17 16:46:20|4636.2|4630.2|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|1
1613580390000|2021-02-17 16:46:30|4636|4630|4636.2|4630.2|4636.5|4630.5|4636|4630|1
1613580400000|2021-02-17 16:46:40|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|10
1613580410000|2021-02-17 16:46:50|4637.9|4631.9|4637.9|4631.9|4638.2|4632.2|4637.9|4631.9|3
1613580420000|2021-02-17 16:47:00|4637.7|4631.7|4637.7|4631.7|4637.9|4631.9|4637.7|4631.7|7
1613580430000|2021-02-17 16:47:10|4637.5|4631.5|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|8
1613580440000|2021-02-17 16:47:20|4636.5|4630.5|4635.7|4629.7|4636.5|4630.5|4635.7|4629.7|4
1613580450000|2021-02-17 16:47:30|||||||||2
1613580460000|2021-02-17 16:47:40|4635.9|4629.9|4635.2|4629.2|4636|4630|4635.2|4629.2|4
1613580470000|2021-02-17 16:47:50|4636|4630|4635.5|4629.5|4636|4630|4635.5|4629.5|4
1613580480000|2021-02-17 16:48:00|4636.2|4630.2|4635.5|4629.5|4636.2|4630.2|4635.5|4629.5|21
1613580490000|2021-02-17 16:48:10|||||||||5
1613580500000|2021-02-17 16:48:20|4636.3|4630.3|4636.3|4630.3|4636.5|4630.5|4635.8|4629.8|10
1613580510000|2021-02-17 16:48:30|4636.5|4630.5|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|3
1613580520000|2021-02-17 16:48:40|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.5|4629.5|8
1613580530000|2021-02-17 16:48:50|4635.5|4629.5|4635.5|4629.5|4635.8|4629.8|4635.5|4629.5|2
1613580540000|2021-02-17 16:49:00|||||||||31
1613580550000|2021-02-17 16:49:10|4634.8|4628.8|4636.5|4630.5|4636.5|4630.5|4634.8|4628.8|10
1613580560000|2021-02-17 16:49:20|4637.2|4631.2|4637.5|4631.5|4637.5|4631.5|4637.2|4631.2|5
1613580570000|2021-02-17 16:49:30|4638.2|4632.2|4637.8|4631.8|4638.5|4632.5|4637.8|4631.8|6
1613580580000|2021-02-17 16:49:40|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|1
1613580590000|2021-02-17 16:49:50|4638|4632|4638.5|4632.5|4638.5|4632.5|4638|4632|2
1613580600000|2021-02-17 16:50:00|4638.7|4632.7|4637|4631|4638.8|4632.8|4637|4631|37
1613580610000|2021-02-17 16:50:10|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|27
1613580620000|2021-02-17 16:50:20|||||||||2
1613580640000|2021-02-17 16:50:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|5
1613580650000|2021-02-17 16:50:50|4637|4631|4637.5|4631.5|4637.5|4631.5|4637|4631|0
1613580660000|2021-02-17 16:51:00|4637|4631|4637.8|4631.8|4638.8|4632.8|4637|4631|17
1613580670000|2021-02-17 16:51:10|4637.5|4631.5|4637.3|4631.3|4637.8|4631.8|4637.1|4631.1|4
1613580680000|2021-02-17 16:51:20|4637.8|4631.8|4638.5|4632.5|4638.8|4632.8|4637.8|4631.8|3
1613580690000|2021-02-17 16:51:30|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638|4632|2
1613580700000|2021-02-17 16:51:40|4638.5|4632.5|4637.1|4631.1|4638.5|4632.5|4637.1|4631.1|3
1613580710000|2021-02-17 16:51:50|4637.3|4631.3|4636.5|4630.5|4637.3|4631.3|4636.5|4630.5|4
1613580720000|2021-02-17 16:52:00|4637|4631|4636.8|4630.8|4637.5|4631.5|4636.7|4630.7|6
1613580730000|2021-02-17 16:52:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.1|4630.1|29
1613580740000|2021-02-17 16:52:20|4636|4630|4635.5|4629.5|4636|4630|4635.3|4629.3|12
1613580750000|2021-02-17 16:52:30|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4634.8|4628.8|5
1613580760000|2021-02-17 16:52:40|||||||||2
1613580770000|2021-02-17 16:52:50|4634.5|4628.5|4635|4629|4635|4629|4634.5|4628.5|8
1613580780000|2021-02-17 16:53:00|4635.3|4629.3|4634.3|4628.3|4635.3|4629.3|4633.8|4627.8|10
1613580790000|2021-02-17 16:53:10|4634.1|4628.1|4634.3|4628.3|4634.8|4628.8|4634.1|4628.1|4
1613580800000|2021-02-17 16:53:20|4633.8|4627.8|4633.5|4627.5|4634.3|4628.3|4633.5|4627.5|1
1613580810000|2021-02-17 16:53:30|4633.3|4627.3|4633.3|4627.3|4633.5|4627.5|4633.3|4627.3|10
1613580820000|2021-02-17 16:53:40|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1613580830000|2021-02-17 16:53:50|4632.5|4626.5|4633.1|4627.1|4633.1|4627.1|4632.5|4626.5|0
1613580840000|2021-02-17 16:54:00|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|1
1613580850000|2021-02-17 16:54:10|||||||||1
1613580870000|2021-02-17 16:54:30|4632.3|4626.3|4632.6|4626.6|4632.6|4626.6|4632.3|4626.3|1
1613580880000|2021-02-17 16:54:40|4632.3|4626.3|4632.1|4626.1|4632.3|4626.3|4632.1|4626.1|1
1613580890000|2021-02-17 16:54:50|||||||||4
1613580910000|2021-02-17 16:55:10|4632.5|4626.5|4632.3|4626.3|4632.5|4626.5|4632.3|4626.3|22
1613580920000|2021-02-17 16:55:20|||||||||4
1613580930000|2021-02-17 16:55:30|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|5
1613580950000|2021-02-17 16:55:50|4632.5|4626.5|4632.5|4626.5|4632.8|4626.8|4632.5|4626.5|2
1613580960000|2021-02-17 16:56:00|4632.1|4626.1|4632.8|4626.8|4633.1|4627.1|4632.1|4626.1|6
1613580970000|2021-02-17 16:56:10|4632.5|4626.5|4632.8|4626.8|4632.8|4626.8|4632.5|4626.5|1
1613580980000|2021-02-17 16:56:20|4632.5|4626.5|4632.3|4626.3|4632.5|4626.5|4632.3|4626.3|4
1613580990000|2021-02-17 16:56:30|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1613581000000|2021-02-17 16:56:40|4632.3|4626.3|4632.3|4626.3|4632.5|4626.5|4632.3|4626.3|1
1613581010000|2021-02-17 16:56:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|15
1613581020000|2021-02-17 16:57:00|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.6|4626.6|5
1613581040000|2021-02-17 16:57:20|4633.1|4627.1|4632.6|4626.6|4633.8|4627.8|4632.6|4626.6|33
1613581050000|2021-02-17 16:57:30|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|1
1613581060000|2021-02-17 16:57:40|4633.3|4627.3|4632.8|4626.8|4633.3|4627.3|4632.8|4626.8|6
1613581080000|2021-02-17 16:58:00|4633.1|4627.1|4633.3|4627.3|4633.8|4627.8|4632.8|4626.8|9
1613581090000|2021-02-17 16:58:10|4632.3|4626.3|4632.3|4626.3|4632.5|4626.5|4632.1|4626.1|5
1613581100000|2021-02-17 16:58:20|4632.5|4626.5|4632.8|4626.8|4632.8|4626.8|4632.1|4626.1|6
1613581110000|2021-02-17 16:58:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1613581120000|2021-02-17 16:58:40|4632.5|4626.5|4632.1|4626.1|4632.5|4626.5|4632.1|4626.1|2
1613581130000|2021-02-17 16:58:50|||||||||4
1613581150000|2021-02-17 16:59:10|4632.8|4626.8|4632.1|4626.1|4632.8|4626.8|4632.1|4626.1|16
1613581160000|2021-02-17 16:59:20|4631.1|4625.1|4629.8|4623.8|4631.1|4625.1|4629.8|4623.8|30
1613581170000|2021-02-17 16:59:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|6
1613581180000|2021-02-17 16:59:40|4629.1|4623.1|4628.8|4622.8|4629.1|4623.1|4628.8|4622.8|6
1613581190000|2021-02-17 16:59:50|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|2
1613581200000|2021-02-17 17:00:00|4629.5|4623.5|4628.8|4622.8|4629.5|4623.5|4628.5|4622.5|43
1613581210000|2021-02-17 17:00:10|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|59
1613581220000|2021-02-17 17:00:20|4629|4623|4629|4623|4629|4623|4628.5|4622.5|25
1613581230000|2021-02-17 17:00:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1613581240000|2021-02-17 17:00:40|4628.5|4622.5|4628.8|4622.8|4628.8|4622.8|4628.5|4622.5|3
1613581250000|2021-02-17 17:00:50|4628.5|4622.5|4628.5|4622.5|4628.8|4622.8|4628.5|4622.5|1
1613581260000|2021-02-17 17:01:00|4628.8|4622.8|4629.5|4623.5|4629.5|4623.5|4628.5|4622.5|4
1613581270000|2021-02-17 17:01:10|4629.3|4623.3|4628.5|4622.5|4629.5|4623.5|4628.5|4622.5|5
1613581280000|2021-02-17 17:01:20|4629|4623|4629|4623|4629|4623|4629|4623|4
1613581290000|2021-02-17 17:01:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|1
1613581300000|2021-02-17 17:01:40|4628.8|4622.8|4629.5|4623.5|4629.5|4623.5|4628.8|4622.8|5
1613581310000|2021-02-17 17:01:50|4629.3|4623.3|4629.5|4623.5|4629.5|4623.5|4629.3|4623.3|1
1613581320000|2021-02-17 17:02:00|4629.3|4623.3|4628.8|4622.8|4629.3|4623.3|4628.5|4622.5|7
1613581330000|2021-02-17 17:02:10|||||||||2
1613581350000|2021-02-17 17:02:30|||||||||2
1613581360000|2021-02-17 17:02:40|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.3|4623.3|5
1613581370000|2021-02-17 17:02:50|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|2
1613581380000|2021-02-17 17:03:00|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.5|4622.5|1
1613581400000|2021-02-17 17:03:20|||||||||1
1613581410000|2021-02-17 17:03:30|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4628.1|4622.1|5
1613581420000|2021-02-17 17:03:40|4628.1|4622.1|4627.5|4621.5|4628.1|4622.1|4627.5|4621.5|1
1613581440000|2021-02-17 17:04:00|4626.3|4620.3|4625.8|4619.8|4626.3|4620.3|4625.1|4619.1|17
1613581460000|2021-02-17 17:04:20|4625.1|4619.1|4625.6|4619.6|4625.6|4619.6|4625.1|4619.1|6
1613581470000|2021-02-17 17:04:30|4625.5|4619.5|4626.1|4620.1|4626.1|4620.1|4625.5|4619.5|6
1613581480000|2021-02-17 17:04:40|||||||||4
1613581490000|2021-02-17 17:04:50|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|5
1613581500000|2021-02-17 17:05:00|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|3
1613581510000|2021-02-17 17:05:10|4626|4620|4625.8|4619.8|4626|4620|4625.8|4619.8|12
1613581520000|2021-02-17 17:05:20|4626.3|4620.3|4625.8|4619.8|4626.5|4620.5|4625.8|4619.8|4
1613581530000|2021-02-17 17:05:30|4626.1|4620.1|4625.8|4619.8|4626.1|4620.1|4625.8|4619.8|0
1613581540000|2021-02-17 17:05:40|||||||||2
1613581550000|2021-02-17 17:05:50|4626.5|4620.5|4625.8|4619.8|4626.5|4620.5|4625.8|4619.8|1
1613581560000|2021-02-17 17:06:00|4626.5|4620.5|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|8
1613581570000|2021-02-17 17:06:10|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1613581580000|2021-02-17 17:06:20|4625.5|4619.5|4623.8|4617.8|4625.5|4619.5|4623.8|4617.8|9
1613581590000|2021-02-17 17:06:30|4624|4618|4624|4618|4624|4618|4624|4618|6
1613581600000|2021-02-17 17:06:40|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|15
1613581610000|2021-02-17 17:06:50|4623.5|4617.5|4623.5|4617.5|4624|4618|4623.5|4617.5|3
1613581620000|2021-02-17 17:07:00|4623.8|4617.8|4624|4618|4624|4618|4623.5|4617.5|6
1613581630000|2021-02-17 17:07:10|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1613581640000|2021-02-17 17:07:20|4624.5|4618.5|4625.5|4619.5|4625.5|4619.5|4624.5|4618.5|2
1613581650000|2021-02-17 17:07:30|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|6
1613581660000|2021-02-17 17:07:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.2|4619.2|54
1613581670000|2021-02-17 17:07:50|4625.2|4619.2|4625.5|4619.5|4625.5|4619.5|4625|4619|3
1613581680000|2021-02-17 17:08:00|4626.2|4620.2|4626.5|4620.5|4626.5|4620.5|4626.2|4620.2|16
1613581720000|2021-02-17 17:08:40|4627.2|4621.2|4627.5|4621.5|4627.5|4621.5|4627.2|4621.2|9
1613581730000|2021-02-17 17:08:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1613581740000|2021-02-17 17:09:00|4626.7|4620.7|4626.5|4620.5|4627|4621|4626.5|4620.5|7
1613581750000|2021-02-17 17:09:10|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|1
1613581760000|2021-02-17 17:09:20|||||||||1
1613581770000|2021-02-17 17:09:30|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1613581790000|2021-02-17 17:09:50|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4625.7|4619.7|6
1613581800000|2021-02-17 17:10:00|4626.5|4620.5|4625.5|4619.5|4626.5|4620.5|4625.5|4619.5|5
1613581810000|2021-02-17 17:10:10|4624.7|4618.7|4626.2|4620.2|4626.2|4620.2|4624.7|4618.7|14
1613581820000|2021-02-17 17:10:20|4626.9|4620.9|4627.5|4621.5|4627.5|4621.5|4626.9|4620.9|1
1613581830000|2021-02-17 17:10:30|4627.2|4621.2|4628.2|4622.2|4628.2|4622.2|4627.2|4621.2|7
1613581840000|2021-02-17 17:10:40|4628.5|4622.5|4629.2|4623.2|4629.2|4623.2|4628.5|4622.5|10
1613581850000|2021-02-17 17:10:50|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|2
1613581860000|2021-02-17 17:11:00|4629.7|4623.7|4630.2|4624.2|4630.2|4624.2|4629.7|4623.7|8
1613581870000|2021-02-17 17:11:10|4630.5|4624.5|4631.5|4625.5|4631.5|4625.5|4630.5|4624.5|6
1613581880000|2021-02-17 17:11:20|4632.7|4626.7|4632.5|4626.5|4633|4627|4632.5|4626.5|77
1613581890000|2021-02-17 17:11:30|4633.2|4627.2|4633|4627|4633.2|4627.2|4632.5|4626.5|10
1613581900000|2021-02-17 17:11:40|4632.8|4626.8|4632.5|4626.5|4632.8|4626.8|4632.5|4626.5|6
1613581910000|2021-02-17 17:11:50|4632.2|4626.2|4632.5|4626.5|4632.5|4626.5|4632.2|4626.2|3
1613581920000|2021-02-17 17:12:00|4632.2|4626.2|4633.5|4627.5|4633.5|4627.5|4632.2|4626.2|29
1613581930000|2021-02-17 17:12:10|4633.8|4627.8|4634.2|4628.2|4634.5|4628.5|4633.8|4627.8|3
1613581940000|2021-02-17 17:12:20|4633.5|4627.5|4633.5|4627.5|4633.7|4627.7|4633.5|4627.5|23
1613581950000|2021-02-17 17:12:30|4634.2|4628.2|4634.2|4628.2|4634.5|4628.5|4634.2|4628.2|11
1613581960000|2021-02-17 17:12:40|4634|4628|4633.5|4627.5|4634|4628|4633.5|4627.5|11
1613581970000|2021-02-17 17:12:50|4634.1|4628.1|4635.5|4629.5|4635.5|4629.5|4634.1|4628.1|1
1613581980000|2021-02-17 17:13:00|4638.3|4632.3|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|14
1613581990000|2021-02-17 17:13:10|4639|4633|4638.7|4632.7|4639|4633|4638.5|4632.5|2
1613582000000|2021-02-17 17:13:20|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4638.5|4632.5|11
1613582010000|2021-02-17 17:13:30|4639.5|4633.5|4638.7|4632.7|4639.5|4633.5|4638.7|4632.7|19
1613582020000|2021-02-17 17:13:40|4638.5|4632.5|4638.5|4632.5|4638.7|4632.7|4638.5|4632.5|1
1613582030000|2021-02-17 17:13:50|4638.2|4632.2|4638|4632|4638.2|4632.2|4637.5|4631.5|4
1613582040000|2021-02-17 17:14:00|4637.8|4631.8|4637.5|4631.5|4638.5|4632.5|4637.5|4631.5|13
1613582050000|2021-02-17 17:14:10|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638.2|4632.2|8
1613582060000|2021-02-17 17:14:20|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638.2|4632.2|1
1613582070000|2021-02-17 17:14:30|4638|4632|4638|4632|4638|4632|4638|4632|5
1613582080000|2021-02-17 17:14:40|4638.2|4632.2|4638.5|4632.5|4638.5|4632.5|4638.2|4632.2|3
1613582100000|2021-02-17 17:15:00|4639|4633|4640.5|4634.5|4640.5|4634.5|4639|4633|13
1613582110000|2021-02-17 17:15:10|||||||||13
1613582120000|2021-02-17 17:15:20|||||||||27
1613582130000|2021-02-17 17:15:30|4640|4634|4640.5|4634.5|4641|4635|4640|4634|29
1613582140000|2021-02-17 17:15:40|4640|4634|4640|4634|4640|4634|4640|4634|1
1613582150000|2021-02-17 17:15:50|4639.5|4633.5|4638.5|4632.5|4639.5|4633.5|4638.5|4632.5|12
1613582160000|2021-02-17 17:16:00|4639|4633|4639.5|4633.5|4639.5|4633.5|4639|4633|2
1613582170000|2021-02-17 17:16:10|||||||||2
1613582180000|2021-02-17 17:16:20|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|7
1613582190000|2021-02-17 17:16:30|4640.2|4634.2|4640.5|4634.5|4640.5|4634.5|4640.2|4634.2|3
1613582200000|2021-02-17 17:16:40|4641.3|4635.3|4642.5|4636.5|4642.7|4636.7|4641.3|4635.3|15
1613582210000|2021-02-17 17:16:50|4642.7|4636.7|4643.8|4637.8|4643.8|4637.8|4642.5|4636.5|28
1613582220000|2021-02-17 17:17:00|4643.6|4637.6|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|3
1613582230000|2021-02-17 17:17:10|4642.5|4636.5|4642.8|4636.8|4642.8|4636.8|4642.3|4636.3|6
1613582240000|2021-02-17 17:17:20|4642.6|4636.6|4643.1|4637.1|4643.1|4637.1|4642.1|4636.1|3
1613582250000|2021-02-17 17:17:30|4642.8|4636.8|4642.1|4636.1|4643.1|4637.1|4642.1|4636.1|3
1613582260000|2021-02-17 17:17:40|4641.1|4635.1|4641.1|4635.1|4641.3|4635.3|4641.1|4635.1|6
1613582270000|2021-02-17 17:17:50|4642.1|4636.1|4642.6|4636.6|4642.9|4636.9|4642.1|4636.1|9
1613582280000|2021-02-17 17:18:00|4642.8|4636.8|4643.1|4637.1|4643.1|4637.1|4642.8|4636.8|7
1613582290000|2021-02-17 17:18:10|||||||||4
1613582300000|2021-02-17 17:18:20|||||||||13
1613582310000|2021-02-17 17:18:30|4643.3|4637.3|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|7
1613582320000|2021-02-17 17:18:40|||||||||3
1613582330000|2021-02-17 17:18:50|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4
1613582340000|2021-02-17 17:19:00|4644.1|4638.1|4643.3|4637.3|4644.1|4638.1|4643.1|4637.1|1
1613582350000|2021-02-17 17:19:10|4646.1|4640.1|4646.3|4640.3|4646.5|4640.5|4646.1|4640.1|9
1613582360000|2021-02-17 17:19:20|4646.1|4640.1|4645.1|4639.1|4646.1|4640.1|4645.1|4639.1|0
1613582370000|2021-02-17 17:19:30|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|8
1613582380000|2021-02-17 17:19:40|4644.1|4638.1|4645.3|4639.3|4646.3|4640.3|4643.8|4637.8|20
1613582390000|2021-02-17 17:19:50|4645.6|4639.6|4645.1|4639.1|4645.9|4639.9|4645.1|4639.1|2
1613582400000|2021-02-17 17:20:00|4644.6|4638.6|4644.8|4638.8|4644.8|4638.8|4644.1|4638.1|1
1613582410000|2021-02-17 17:20:10|4644.6|4638.6|4644.3|4638.3|4644.6|4638.6|4644.1|4638.1|5
1613582420000|2021-02-17 17:20:20|4644.1|4638.1|4644.1|4638.1|4644.3|4638.3|4644.1|4638.1|1
1613582430000|2021-02-17 17:20:30|||||||||3
1613582440000|2021-02-17 17:20:40|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.4|4637.4|7
1613582450000|2021-02-17 17:20:50|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|0
1613582460000|2021-02-17 17:21:00|4643.3|4637.3|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|17
1613582470000|2021-02-17 17:21:10|||||||||3
1613582480000|2021-02-17 17:21:20|||||||||2
1613582490000|2021-02-17 17:21:30|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|17
1613582510000|2021-02-17 17:21:50|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|1
1613582520000|2021-02-17 17:22:00|4643.3|4637.3|4643.1|4637.1|4643.3|4637.3|4643.1|4637.1|1
1613582530000|2021-02-17 17:22:10|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|8
1613582540000|2021-02-17 17:22:20|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|3
1613582550000|2021-02-17 17:22:30|4644.6|4638.6|4644.6|4638.6|4645.3|4639.3|4644.1|4638.1|29
1613582560000|2021-02-17 17:22:40|4645.1|4639.1|4641.3|4635.3|4645.1|4639.1|4641.3|4635.3|73
1613582570000|2021-02-17 17:22:50|4641.1|4635.1|4639.1|4633.1|4641.1|4635.1|4638.8|4632.8|13
1613582580000|2021-02-17 17:23:00|4639.3|4633.3|4639.5|4633.5|4640.1|4634.1|4639.3|4633.3|6
1613582590000|2021-02-17 17:23:10|4639.1|4633.1|4638.8|4632.8|4639.1|4633.1|4638.8|4632.8|5
1613582600000|2021-02-17 17:23:20|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|0
1613582610000|2021-02-17 17:23:30|4638.1|4632.1|4637.5|4631.5|4638.1|4632.1|4637.5|4631.5|8
1613582620000|2021-02-17 17:23:40|4636.6|4630.6|4636.8|4630.8|4636.8|4630.8|4636.1|4630.1|23
1613582630000|2021-02-17 17:23:50|4637.1|4631.1|4636.8|4630.8|4637.3|4631.3|4636.5|4630.5|6
1613582650000|2021-02-17 17:24:10|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|2
1613582660000|2021-02-17 17:24:20|4637.8|4631.8|4637.5|4631.5|4637.8|4631.8|4636.8|4630.8|10
1613582670000|2021-02-17 17:24:30|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|0
1613582680000|2021-02-17 17:24:40|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|0
1613582690000|2021-02-17 17:24:50|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|1
1613582700000|2021-02-17 17:25:00|4638|4632|4638.3|4632.3|4638.3|4632.3|4638|4632|9
1613582710000|2021-02-17 17:25:10|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1613582730000|2021-02-17 17:25:30|||||||||1
1613582740000|2021-02-17 17:25:40|4637.3|4631.3|4637.1|4631.1|4637.3|4631.3|4637.1|4631.1|6
1613582760000|2021-02-17 17:26:00|4637.5|4631.5|4638.1|4632.1|4638.1|4632.1|4637.5|4631.5|7
1613582770000|2021-02-17 17:26:10|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|2
1613582780000|2021-02-17 17:26:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|6
1613582790000|2021-02-17 17:26:30|4637|4631|4636.8|4630.8|4637|4631|4636.8|4630.8|0
1613582800000|2021-02-17 17:26:40|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|9
1613582810000|2021-02-17 17:26:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|1
1613582820000|2021-02-17 17:27:00|4636|4630|4636.3|4630.3|4636.8|4630.8|4636|4630|2
1613582830000|2021-02-17 17:27:10|4636.1|4630.1|4636.3|4630.3|4636.3|4630.3|4636.1|4630.1|4
1613582840000|2021-02-17 17:27:20|4636.1|4630.1|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|0
1613582850000|2021-02-17 17:27:30|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1613582860000|2021-02-17 17:27:40|||||||||1
1613582870000|2021-02-17 17:27:50|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|0
1613582880000|2021-02-17 17:28:00|4636.8|4630.8|4636.5|4630.5|4636.8|4630.8|4636.5|4630.5|0
1613582890000|2021-02-17 17:28:10|4636.8|4630.8|4636.8|4630.8|4637.3|4631.3|4636.5|4630.5|8
1613582900000|2021-02-17 17:28:20|4636.5|4630.5|4636.8|4630.8|4637.1|4631.1|4636.5|4630.5|2
1613582910000|2021-02-17 17:28:30|4637.1|4631.1|4637.8|4631.8|4638.1|4632.1|4637.1|4631.1|3
1613582920000|2021-02-17 17:28:40|4638.1|4632.1|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|2
1613582930000|2021-02-17 17:28:50|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4637.5|4631.5|3
1613582940000|2021-02-17 17:29:00|4637.8|4631.8|4638.1|4632.1|4638.1|4632.1|4637.8|4631.8|16
1613582950000|2021-02-17 17:29:10|4637.8|4631.8|4637.6|4631.6|4637.8|4631.8|4637.3|4631.3|1
1613582960000|2021-02-17 17:29:20|4637.8|4631.8|4636.3|4630.3|4637.8|4631.8|4636.3|4630.3|7
1613582970000|2021-02-17 17:29:30|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1613582980000|2021-02-17 17:29:40|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|9
1613582990000|2021-02-17 17:29:50|4638.1|4632.1|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|16
1613583000000|2021-02-17 17:30:00|4638|4632|4638.8|4632.8|4638.8|4632.8|4638|4632|3
1613583010000|2021-02-17 17:30:10|4639.1|4633.1|4639.8|4633.8|4639.8|4633.8|4639.1|4633.1|1
1613583020000|2021-02-17 17:30:20|||||||||2
1613583030000|2021-02-17 17:30:30|4640.5|4634.5|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|10
1613583040000|2021-02-17 17:30:40|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|0
1613583050000|2021-02-17 17:30:50|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|14
1613583060000|2021-02-17 17:31:00|4640.3|4634.3|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|3
1613583070000|2021-02-17 17:31:10|4640.1|4634.1|4640.3|4634.3|4640.3|4634.3|4640.1|4634.1|0
1613583080000|2021-02-17 17:31:20|4640.6|4634.6|4639.8|4633.8|4640.6|4634.6|4639.8|4633.8|0
1613583090000|2021-02-17 17:31:30|4639.1|4633.1|4638.1|4632.1|4639.1|4633.1|4638.1|4632.1|8
1613583100000|2021-02-17 17:31:40|4637.6|4631.6|4638.8|4632.8|4638.8|4632.8|4637.6|4631.6|13
1613583130000|2021-02-17 17:32:10|||||||||1
1613583140000|2021-02-17 17:32:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|2
1613583150000|2021-02-17 17:32:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4
1613583160000|2021-02-17 17:32:40|4639.3|4633.3|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|5
1613583170000|2021-02-17 17:32:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4
1613583180000|2021-02-17 17:33:00|4639.1|4633.1|4636.8|4630.8|4639.1|4633.1|4636.8|4630.8|71
1613583190000|2021-02-17 17:33:10|4636.5|4630.5|4637.8|4631.8|4637.8|4631.8|4636.5|4630.5|19
1613583200000|2021-02-17 17:33:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1613583210000|2021-02-17 17:33:30|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1613583220000|2021-02-17 17:33:40|||||||||1
1613583230000|2021-02-17 17:33:50|4637.4|4631.4|4637.1|4631.1|4637.4|4631.4|4637.1|4631.1|8
1613583240000|2021-02-17 17:34:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|9
1613583250000|2021-02-17 17:34:10|||||||||2
1613583260000|2021-02-17 17:34:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|11
1613583270000|2021-02-17 17:34:30|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1613583280000|2021-02-17 17:34:40|||||||||1
1613583290000|2021-02-17 17:34:50|4637.6|4631.6|4637.8|4631.8|4638.1|4632.1|4637.3|4631.3|36
1613583300000|2021-02-17 17:35:00|4638.3|4632.3|4637.8|4631.8|4638.3|4632.3|4637.8|4631.8|1
1613583310000|2021-02-17 17:35:10|4638.1|4632.1|4638.3|4632.3|4638.8|4632.8|4637.8|4631.8|5
1613583320000|2021-02-17 17:35:20|4637.8|4631.8|4637.8|4631.8|4638.1|4632.1|4637.5|4631.5|1
1613583330000|2021-02-17 17:35:30|4637.6|4631.6|4637.6|4631.6|4638.1|4632.1|4637.3|4631.3|3
1613583340000|2021-02-17 17:35:40|4637.4|4631.4|4637.6|4631.6|4638.1|4632.1|4637.3|4631.3|2
1613583350000|2021-02-17 17:35:50|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|2
1613583360000|2021-02-17 17:36:00|4638.1|4632.1|4637.1|4631.1|4638.1|4632.1|4637.1|4631.1|1
1613583370000|2021-02-17 17:36:10|4636.8|4630.8|4636.6|4630.6|4636.8|4630.8|4636.1|4630.1|13
1613583380000|2021-02-17 17:36:20|4637.3|4631.3|4636.6|4630.6|4637.3|4631.3|4636.3|4630.3|22
1613583390000|2021-02-17 17:36:30|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|4
1613583410000|2021-02-17 17:36:50|4637.1|4631.1|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|3
1613583420000|2021-02-17 17:37:00|4638.1|4632.1|4638.3|4632.3|4638.8|4632.8|4638.1|4632.1|5
1613583430000|2021-02-17 17:37:10|4638.5|4632.5|4638.5|4632.5|4638.8|4632.8|4638.5|4632.5|1
1613583440000|2021-02-17 17:37:20|4638.8|4632.8|4639.1|4633.1|4639.1|4633.1|4638.5|4632.5|0
1613583450000|2021-02-17 17:37:30|4640.8|4634.8|4639.1|4633.1|4640.8|4634.8|4639.1|4633.1|5
1613583460000|2021-02-17 17:37:40|4639.8|4633.8|4639.6|4633.6|4639.8|4633.8|4639.3|4633.3|20
1613583470000|2021-02-17 17:37:50|4639.4|4633.4|4639.1|4633.1|4639.4|4633.4|4639.1|4633.1|2
1613583480000|2021-02-17 17:38:00|||||||||15
1613583490000|2021-02-17 17:38:10|||||||||2
1613583500000|2021-02-17 17:38:20|||||||||1
1613583510000|2021-02-17 17:38:30|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|18
1613583520000|2021-02-17 17:38:40|||||||||2
1613583530000|2021-02-17 17:38:50|4640.1|4634.1|4639.6|4633.6|4640.1|4634.1|4639.3|4633.3|6
1613583540000|2021-02-17 17:39:00|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|5
1613583550000|2021-02-17 17:39:10|4640.1|4634.1|4639.6|4633.6|4640.1|4634.1|4639.6|4633.6|1
1613583560000|2021-02-17 17:39:20|4639.3|4633.3|4639.1|4633.1|4639.3|4633.3|4639.1|4633.1|10
1613583570000|2021-02-17 17:39:30|4639.6|4633.6|4639.8|4633.8|4639.8|4633.8|4639.1|4633.1|7
1613583580000|2021-02-17 17:39:40|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|2
1613583590000|2021-02-17 17:39:50|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1613583600000|2021-02-17 17:40:00|4640.1|4634.1|4639.8|4633.8|4640.1|4634.1|4639.8|4633.8|0
1613583610000|2021-02-17 17:40:10|4639.5|4633.5|4639.1|4633.1|4639.5|4633.5|4639.1|4633.1|4
1613583630000|2021-02-17 17:40:30|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|2
1613583640000|2021-02-17 17:40:40|4639.6|4633.6|4639.8|4633.8|4639.8|4633.8|4639.6|4633.6|5
1613583650000|2021-02-17 17:40:50|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|8
1613583660000|2021-02-17 17:41:00|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4639.6|4633.6|5
1613583670000|2021-02-17 17:41:10|4639.5|4633.5|4639.1|4633.1|4639.5|4633.5|4639.1|4633.1|2
1613583680000|2021-02-17 17:41:20|4639.3|4633.3|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|7
1613583690000|2021-02-17 17:41:30|4640.3|4634.3|4640.8|4634.8|4641.1|4635.1|4640.3|4634.3|6
1613583710000|2021-02-17 17:41:50|4641.1|4635.1|4640.1|4634.1|4641.1|4635.1|4640.1|4634.1|2
1613583720000|2021-02-17 17:42:00|4639.8|4633.8|4639.8|4633.8|4640.1|4634.1|4639.8|4633.8|5
1613583730000|2021-02-17 17:42:10|4639.6|4633.6|4640.3|4634.3|4640.6|4634.6|4639.6|4633.6|5
1613583740000|2021-02-17 17:42:20|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|1
1613583750000|2021-02-17 17:42:30|4640.8|4634.8|4640.1|4634.1|4640.8|4634.8|4640.1|4634.1|0
1613583760000|2021-02-17 17:42:40|4639.8|4633.8|4640.1|4634.1|4640.1|4634.1|4639.8|4633.8|1
1613583770000|2021-02-17 17:42:50|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.4|4633.4|2
1613583780000|2021-02-17 17:43:00|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|2
1613583790000|2021-02-17 17:43:10|4640.8|4634.8|4640.3|4634.3|4641.1|4635.1|4640.3|4634.3|3
1613583800000|2021-02-17 17:43:20|4640.1|4634.1|4640.1|4634.1|4640.3|4634.3|4640.1|4634.1|3
1613583810000|2021-02-17 17:43:30|4639.8|4633.8|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|1
1613583820000|2021-02-17 17:43:40|4639.8|4633.8|4640.6|4634.6|4640.8|4634.8|4639.8|4633.8|3
1613583830000|2021-02-17 17:43:50|4640.8|4634.8|4640.6|4634.6|4640.8|4634.8|4640.1|4634.1|4
1613583840000|2021-02-17 17:44:00|4640.8|4634.8|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|1
1613583850000|2021-02-17 17:44:10|4641.1|4635.1|4641.3|4635.3|4641.3|4635.3|4641.1|4635.1|6
1613583860000|2021-02-17 17:44:20|4641.6|4635.6|4640.8|4634.8|4641.6|4635.6|4640.8|4634.8|0
1613583870000|2021-02-17 17:44:30|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|0
1613583880000|2021-02-17 17:44:40|||||||||1
1613583890000|2021-02-17 17:44:50|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.5|4634.5|6
1613583900000|2021-02-17 17:45:00|4640.5|4634.5|4639.1|4633.1|4640.5|4634.5|4639.1|4633.1|14
1613583910000|2021-02-17 17:45:10|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|16
1613583920000|2021-02-17 17:45:20|||||||||4
1613583930000|2021-02-17 17:45:30|||||||||5
1613583940000|2021-02-17 17:45:40|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|2
1613583950000|2021-02-17 17:45:50|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1613583960000|2021-02-17 17:46:00|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|3
1613583970000|2021-02-17 17:46:10|4640.3|4634.3|4640.3|4634.3|4641.1|4635.1|4640.1|4634.1|14
1613583980000|2021-02-17 17:46:20|4640.5|4634.5|4640.8|4634.8|4641.1|4635.1|4640.5|4634.5|0
1613583990000|2021-02-17 17:46:30|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4641.1|4635.1|9
1613584000000|2021-02-17 17:46:40|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4
1613584010000|2021-02-17 17:46:50|4641.1|4635.1|4641.3|4635.3|4641.3|4635.3|4641.1|4635.1|8
1613584020000|2021-02-17 17:47:00|4641.1|4635.1|4641.1|4635.1|4642.1|4636.1|4640.6|4634.6|15
1613584030000|2021-02-17 17:47:10|4640.6|4634.6|4640.8|4634.8|4641.6|4635.6|4640.6|4634.6|13
1613584040000|2021-02-17 17:47:20|4641.1|4635.1|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|1
1613584050000|2021-02-17 17:47:30|4642.1|4636.1|4643.1|4637.1|4643.1|4637.1|4641.6|4635.6|3
1613584060000|2021-02-17 17:47:40|||||||||1
1613584080000|2021-02-17 17:48:00|4643.5|4637.5|4643.6|4637.6|4643.8|4637.8|4643.3|4637.3|15
1613584090000|2021-02-17 17:48:10|4643.3|4637.3|4643.5|4637.5|4644.1|4638.1|4643.3|4637.3|0
1613584100000|2021-02-17 17:48:20|4644.1|4638.1|4643.1|4637.1|4644.1|4638.1|4643.1|4637.1|1
1613584110000|2021-02-17 17:48:30|4643.4|4637.4|4643.8|4637.8|4643.8|4637.8|4643.4|4637.4|2
1613584120000|2021-02-17 17:48:40|4644.1|4638.1|4643.8|4637.8|4644.1|4638.1|4643.8|4637.8|1
1613584130000|2021-02-17 17:48:50|4643.1|4637.1|4643.6|4637.6|4643.6|4637.6|4643.1|4637.1|28
1613584140000|2021-02-17 17:49:00|4643.8|4637.8|4643.1|4637.1|4643.8|4637.8|4643.1|4637.1|8
1613584160000|2021-02-17 17:49:20|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|2
1613584170000|2021-02-17 17:49:30|4641.8|4635.8|4642.1|4636.1|4642.1|4636.1|4641.6|4635.6|1
1613584180000|2021-02-17 17:49:40|4641.8|4635.8|4641.6|4635.6|4641.8|4635.8|4641.6|4635.6|1
1613584190000|2021-02-17 17:49:50|4641.1|4635.1|4642.1|4636.1|4642.1|4636.1|4641.1|4635.1|2
1613584200000|2021-02-17 17:50:00|4641.8|4635.8|4642.1|4636.1|4642.1|4636.1|4641.8|4635.8|1
1613584210000|2021-02-17 17:50:10|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|5
1613584220000|2021-02-17 17:50:20|4641.8|4635.8|4642.8|4636.8|4643.5|4637.5|4641.8|4635.8|9
1613584230000|2021-02-17 17:50:30|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|0
1613584240000|2021-02-17 17:50:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|5
1613584250000|2021-02-17 17:50:50|4643.3|4637.3|4642.8|4636.8|4643.3|4637.3|4642.8|4636.8|4
1613584260000|2021-02-17 17:51:00|4641.6|4635.6|4641.8|4635.8|4642.5|4636.5|4641.6|4635.6|3
1613584270000|2021-02-17 17:51:10|4642.1|4636.1|4642.1|4636.1|4642.5|4636.5|4642.1|4636.1|8
1613584280000|2021-02-17 17:51:20|4641.8|4635.8|4641.6|4635.6|4641.8|4635.8|4641.1|4635.1|2
1613584290000|2021-02-17 17:51:30|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|2
1613584300000|2021-02-17 17:51:40|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|0
1613584320000|2021-02-17 17:52:00|4641.6|4635.6|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|6
1613584330000|2021-02-17 17:52:10|4641.6|4635.6|4641.6|4635.6|4641.8|4635.8|4641.6|4635.6|8
1613584340000|2021-02-17 17:52:20|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|0
1613584350000|2021-02-17 17:52:30|4642.5|4636.5|4641.6|4635.6|4642.5|4636.5|4641.6|4635.6|5
1613584360000|2021-02-17 17:52:40|4641.3|4635.3|4641.6|4635.6|4642.1|4636.1|4641.3|4635.3|3
1613584370000|2021-02-17 17:52:50|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|7
1613584380000|2021-02-17 17:53:00|4641.6|4635.6|4641.8|4635.8|4641.8|4635.8|4641.6|4635.6|1
1613584390000|2021-02-17 17:53:10|4641.6|4635.6|4641.8|4635.8|4642.1|4636.1|4641.6|4635.6|1
1613584400000|2021-02-17 17:53:20|4642.1|4636.1|4641.6|4635.6|4642.1|4636.1|4640.8|4634.8|9
1613584410000|2021-02-17 17:53:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1613584420000|2021-02-17 17:53:40|4641.9|4635.9|4641.3|4635.3|4641.9|4635.9|4641.3|4635.3|20
1613584430000|2021-02-17 17:53:50|4641.5|4635.5|4641.8|4635.8|4641.8|4635.8|4641.5|4635.5|2
1613584440000|2021-02-17 17:54:00|4641.6|4635.6|4641.1|4635.1|4641.8|4635.8|4641.1|4635.1|2
1613584460000|2021-02-17 17:54:20|4642.1|4636.1|4641.8|4635.8|4642.1|4636.1|4641.8|4635.8|1
1613584470000|2021-02-17 17:54:30|||||||||1
1613584480000|2021-02-17 17:54:40|4642.1|4636.1|4641.8|4635.8|4642.1|4636.1|4641.8|4635.8|2
1613584490000|2021-02-17 17:54:50|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.3|4636.3|10
1613584500000|2021-02-17 17:55:00|4642.1|4636.1|4641.8|4635.8|4642.1|4636.1|4641.8|4635.8|1
1613584510000|2021-02-17 17:55:10|4642.1|4636.1|4642.5|4636.5|4642.5|4636.5|4642.1|4636.1|7
1613584520000|2021-02-17 17:55:20|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|10
1613584530000|2021-02-17 17:55:30|4642.1|4636.1|4641|4635|4642.3|4636.3|4641|4635|4
1613584540000|2021-02-17 17:55:40|4641.3|4635.3|4641.5|4635.5|4641.5|4635.5|4641.3|4635.3|0
1613584550000|2021-02-17 17:55:50|||||||||1
1613584560000|2021-02-17 17:56:00|4641.8|4635.8|4641.3|4635.3|4641.8|4635.8|4641.3|4635.3|8
1613584570000|2021-02-17 17:56:10|4642.1|4636.1|4641.8|4635.8|4642.1|4636.1|4641.5|4635.5|4
1613584580000|2021-02-17 17:56:20|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1613584590000|2021-02-17 17:56:30|4641.6|4635.6|4642.3|4636.3|4642.5|4636.5|4641.6|4635.6|6
1613584600000|2021-02-17 17:56:40|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|10
1613584610000|2021-02-17 17:56:50|||||||||1
1613584620000|2021-02-17 17:57:00|4643.5|4637.5|4644.1|4638.1|4644.1|4638.1|4643.5|4637.5|12
1613584630000|2021-02-17 17:57:10|4643.1|4637.1|4641.5|4635.5|4643.1|4637.1|4641.5|4635.5|72
1613584640000|2021-02-17 17:57:20|4642.3|4636.3|4640.8|4634.8|4642.8|4636.8|4640.8|4634.8|8
1613584650000|2021-02-17 17:57:30|||||||||1
1613584660000|2021-02-17 17:57:40|||||||||2
1613584670000|2021-02-17 17:57:50|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4
1613584680000|2021-02-17 17:58:00|4640.8|4634.8|4640.5|4634.5|4640.8|4634.8|4640.5|4634.5|17
1613584690000|2021-02-17 17:58:10|4639.5|4633.5|4639.8|4633.8|4639.8|4633.8|4639.5|4633.5|3
1613584700000|2021-02-17 17:58:20|4639.3|4633.3|4639.3|4633.3|4639.6|4633.6|4639.3|4633.3|10
1613584710000|2021-02-17 17:58:30|4639.6|4633.6|4641.8|4635.8|4641.8|4635.8|4639.1|4633.1|110
1613584720000|2021-02-17 17:58:40|4641.5|4635.5|4641|4635|4641.5|4635.5|4641|4635|2
1613584730000|2021-02-17 17:58:50|||||||||2
1613584750000|2021-02-17 17:59:10|||||||||1
1613584760000|2021-02-17 17:59:20|4640.8|4634.8|4641.8|4635.8|4641.8|4635.8|4640.8|4634.8|4
1613584770000|2021-02-17 17:59:30|||||||||1
1613584790000|2021-02-17 17:59:50|4641|4635|4640.3|4634.3|4641|4635|4640.3|4634.3|11
1613584800000|2021-02-17 18:00:00|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|3
1613584810000|2021-02-17 18:00:10|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640.1|4634.1|1
1613584820000|2021-02-17 18:00:20|4640.6|4634.6|4640.3|4634.3|4640.6|4634.6|4640.3|4634.3|8
1613584830000|2021-02-17 18:00:30|||||||||1
1613584840000|2021-02-17 18:00:40|4639.5|4633.5|4639.3|4633.3|4640.1|4634.1|4639.3|4633.3|15
1613584850000|2021-02-17 18:00:50|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.5|4633.5|14
1613584860000|2021-02-17 18:01:00|4639.6|4633.6|4639.8|4633.8|4640.1|4634.1|4639.3|4633.3|4
1613584870000|2021-02-17 18:01:10|4640.1|4634.1|4640.6|4634.6|4640.8|4634.8|4640.1|4634.1|3
1613584880000|2021-02-17 18:01:20|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.5|4634.5|14
1613584890000|2021-02-17 18:01:30|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|2
1613584910000|2021-02-17 18:01:50|4640.5|4634.5|4640.3|4634.3|4640.8|4634.8|4640|4634|8
1613584920000|2021-02-17 18:02:00|4640.5|4634.5|4639.8|4633.8|4640.6|4634.6|4639.5|4633.5|3
1613584930000|2021-02-17 18:02:10|4640.1|4634.1|4639.8|4633.8|4640.1|4634.1|4639.6|4633.6|0
1613584940000|2021-02-17 18:02:20|4640.1|4634.1|4640.3|4634.3|4640.3|4634.3|4640.1|4634.1|2
1613584950000|2021-02-17 18:02:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|3
1613584960000|2021-02-17 18:02:40|4640.1|4634.1|4640.3|4634.3|4640.3|4634.3|4639.5|4633.5|0
1613584970000|2021-02-17 18:02:50|4640.5|4634.5|4640.3|4634.3|4640.5|4634.5|4640.3|4634.3|0
1613584980000|2021-02-17 18:03:00|4640.5|4634.5|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|1
1613584990000|2021-02-17 18:03:10|||||||||3
1613585000000|2021-02-17 18:03:20|4640.1|4634.1|4639.8|4633.8|4640.1|4634.1|4639.3|4633.3|6
1613585010000|2021-02-17 18:03:30|4639.6|4633.6|4639.8|4633.8|4640|4634|4639.6|4633.6|1
1613585020000|2021-02-17 18:03:40|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|160
1613585030000|2021-02-17 18:03:50|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|2
1613585040000|2021-02-17 18:04:00|4641|4635|4641.5|4635.5|4641.5|4635.5|4641|4635|254
1613585050000|2021-02-17 18:04:10|4641.2|4635.2|4640.2|4634.2|4641.2|4635.2|4640.2|4634.2|22
1613585060000|2021-02-17 18:04:20|4639.9|4633.9|4640.2|4634.2|4640.4|4634.4|4639.9|4633.9|0
1613585070000|2021-02-17 18:04:30|4640.4|4634.4|4640.2|4634.2|4640.4|4634.4|4640.2|4634.2|2
1613585080000|2021-02-17 18:04:40|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.2|4634.2|1
1613585090000|2021-02-17 18:04:50|4640.2|4634.2|4640.4|4634.4|4640.4|4634.4|4640.2|4634.2|0
1613585100000|2021-02-17 18:05:00|4640.2|4634.2|4640.2|4634.2|4640.4|4634.4|4640.2|4634.2|1
1613585110000|2021-02-17 18:05:10|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|1
1613585120000|2021-02-17 18:05:20|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|1
1613585140000|2021-02-17 18:05:40|||||||||1
1613585160000|2021-02-17 18:06:00|||||||||1
1613585170000|2021-02-17 18:06:10|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.7|4634.7|1
1613585180000|2021-02-17 18:06:20|||||||||1
1613585190000|2021-02-17 18:06:30|||||||||1
1613585200000|2021-02-17 18:06:40|4640.7|4634.7|4640.9|4634.9|4640.9|4634.9|4640.7|4634.7|17
1613585210000|2021-02-17 18:06:50|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|1
1613585220000|2021-02-17 18:07:00|4640.5|4634.5|4640.7|4634.7|4640.7|4634.7|4640.5|4634.5|3
1613585230000|2021-02-17 18:07:10|4640.9|4634.9|4640.2|4634.2|4640.9|4634.9|4640.2|4634.2|4
1613585240000|2021-02-17 18:07:20|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|1
1613585250000|2021-02-17 18:07:30|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|1
1613585260000|2021-02-17 18:07:40|4639.5|4633.5|4639.7|4633.7|4639.7|4633.7|4639.5|4633.5|1
1613585270000|2021-02-17 18:07:50|4639.9|4633.9|4640.4|4634.4|4640.7|4634.7|4639.9|4633.9|1
1613585280000|2021-02-17 18:08:00|4640.7|4634.7|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|0
1613585290000|2021-02-17 18:08:10|4639.9|4633.9|4641.2|4635.2|4641.5|4635.5|4639.9|4633.9|3
1613585300000|2021-02-17 18:08:20|||||||||3
1613585310000|2021-02-17 18:08:30|4640.9|4634.9|4640.5|4634.5|4640.9|4634.9|4640.5|4634.5|26
1613585320000|2021-02-17 18:08:40|4640.9|4634.9|4641.2|4635.2|4641.2|4635.2|4640.7|4634.7|4
1613585330000|2021-02-17 18:08:50|4640.9|4634.9|4640.7|4634.7|4640.9|4634.9|4640.7|4634.7|1
1613585340000|2021-02-17 18:09:00|4641|4635|4640.7|4634.7|4641|4635|4640.5|4634.5|2
1613585350000|2021-02-17 18:09:10|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1613585360000|2021-02-17 18:09:20|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.5|4634.5|1
1613585370000|2021-02-17 18:09:30|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1613585380000|2021-02-17 18:09:40|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|1
1613585390000|2021-02-17 18:09:50|4639.9|4633.9|4640.2|4634.2|4640.7|4634.7|4639.9|4633.9|6
1613585400000|2021-02-17 18:10:00|4640.5|4634.5|4641.2|4635.2|4641.2|4635.2|4640.2|4634.2|24
1613585420000|2021-02-17 18:10:20|4641|4635|4641.2|4635.2|4641.2|4635.2|4641|4635|1
1613585430000|2021-02-17 18:10:30|4641|4635|4641.5|4635.5|4641.5|4635.5|4641|4635|0
1613585440000|2021-02-17 18:10:40|4641.7|4635.7|4642.5|4636.5|4642.5|4636.5|4641.7|4635.7|42
1613585450000|2021-02-17 18:10:50|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|6
1613585460000|2021-02-17 18:11:00|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|6
1613585470000|2021-02-17 18:11:10|4641.9|4635.9|4642.2|4636.2|4642.2|4636.2|4641.9|4635.9|5
1613585480000|2021-02-17 18:11:20|4642.5|4636.5|4642.2|4636.2|4642.5|4636.5|4642.2|4636.2|0
1613585490000|2021-02-17 18:11:30|4640.9|4634.9|4642.2|4636.2|4642.2|4636.2|4640.9|4634.9|2
1613585500000|2021-02-17 18:11:40|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|3
1613585510000|2021-02-17 18:11:50|4641.2|4635.2|4641.2|4635.2|4641.7|4635.7|4641.2|4635.2|1
1613585520000|2021-02-17 18:12:00|4641.5|4635.5|4642.5|4636.5|4642.5|4636.5|4641.5|4635.5|44
1613585530000|2021-02-17 18:12:10|4641.7|4635.7|4641.5|4635.5|4641.7|4635.7|4641.5|4635.5|29
1613585540000|2021-02-17 18:12:20|4641.2|4635.2|4641|4635|4642.5|4636.5|4641|4635|4
1613585550000|2021-02-17 18:12:30|4640.7|4634.7|4642|4636|4642|4636|4640.7|4634.7|7
1613585560000|2021-02-17 18:12:40|4641.7|4635.7|4642|4636|4642.2|4636.2|4641.7|4635.7|0
1613585570000|2021-02-17 18:12:50|4642.2|4636.2|4642|4636|4642.2|4636.2|4641.7|4635.7|0
1613585580000|2021-02-17 18:13:00|||||||||1
1613585590000|2021-02-17 18:13:10|4642.2|4636.2|4641.7|4635.7|4642.2|4636.2|4641.7|4635.7|2
1613585600000|2021-02-17 18:13:20|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|6
1613585610000|2021-02-17 18:13:30|4641.7|4635.7|4641.9|4635.9|4641.9|4635.9|4641.7|4635.7|4
1613585620000|2021-02-17 18:13:40|||||||||2
1613585630000|2021-02-17 18:13:50|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|2
1613585640000|2021-02-17 18:14:00|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|3
1613585650000|2021-02-17 18:14:10|4641.5|4635.5|4641.9|4635.9|4641.9|4635.9|4641.5|4635.5|6
1613585660000|2021-02-17 18:14:20|||||||||2
1613585680000|2021-02-17 18:14:40|||||||||1
1613585690000|2021-02-17 18:14:50|||||||||1
1613585700000|2021-02-17 18:15:00|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|1
1613585710000|2021-02-17 18:15:10|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|24
1613585720000|2021-02-17 18:15:20|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|1
1613585730000|2021-02-17 18:15:30|4641.9|4635.9|4641.7|4635.7|4641.9|4635.9|4641.7|4635.7|2
1613585740000|2021-02-17 18:15:40|4641.5|4635.5|4641.5|4635.5|4641.7|4635.7|4641.5|4635.5|1
1613585750000|2021-02-17 18:15:50|||||||||1
1613585760000|2021-02-17 18:16:00|4640.5|4634.5|4640.5|4634.5|4640.7|4634.7|4640.5|4634.5|3
1613585770000|2021-02-17 18:16:10|||||||||1
1613585780000|2021-02-17 18:16:20|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|2
1613585790000|2021-02-17 18:16:30|4640.5|4634.5|4640.5|4634.5|4640.7|4634.7|4640.5|4634.5|3
1613585800000|2021-02-17 18:16:40|||||||||1
1613585810000|2021-02-17 18:16:50|4640.2|4634.2|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|17
1613585820000|2021-02-17 18:17:00|4640.9|4634.9|4641.9|4635.9|4641.9|4635.9|4640.9|4634.9|1
1613585830000|2021-02-17 18:17:10|4642.2|4636.2|4641.7|4635.7|4642.2|4636.2|4641.7|4635.7|2
1613585840000|2021-02-17 18:17:20|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|0
1613585850000|2021-02-17 18:17:30|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|3
1613585860000|2021-02-17 18:17:40|||||||||1
1613585880000|2021-02-17 18:18:00|4640.5|4634.5|4641.2|4635.2|4641.5|4635.5|4640.5|4634.5|4
1613585890000|2021-02-17 18:18:10|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|1
1613585900000|2021-02-17 18:18:20|4641.2|4635.2|4641.5|4635.5|4641.6|4635.6|4641.2|4635.2|38
1613585910000|2021-02-17 18:18:30|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|1
1613585920000|2021-02-17 18:18:40|||||||||1
1613585930000|2021-02-17 18:18:50|||||||||6
1613585940000|2021-02-17 18:19:00|4641|4635|4641|4635|4641|4635|4641|4635|0
1613585950000|2021-02-17 18:19:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1613585970000|2021-02-17 18:19:30|||||||||1
1613585980000|2021-02-17 18:19:40|4640.9|4634.9|4641.5|4635.5|4641.5|4635.5|4640.9|4634.9|1
1613585990000|2021-02-17 18:19:50|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|0
1613586000000|2021-02-17 18:20:00|4641.2|4635.2|4642.2|4636.2|4642.2|4636.2|4641.2|4635.2|2
1613586010000|2021-02-17 18:20:10|||||||||1
1613586020000|2021-02-17 18:20:20|4641.7|4635.7|4641|4635|4642|4636|4641|4635|23
1613586030000|2021-02-17 18:20:30|4641.2|4635.2|4641.7|4635.7|4641.7|4635.7|4641.2|4635.2|2
1613586040000|2021-02-17 18:20:40|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|2
1613586050000|2021-02-17 18:20:50|4642|4636|4642|4636|4642.5|4636.5|4641.8|4635.8|5
1613586060000|2021-02-17 18:21:00|4642.2|4636.2|4642.5|4636.5|4642.5|4636.5|4642.2|4636.2|0
1613586070000|2021-02-17 18:21:10|||||||||3
1613586080000|2021-02-17 18:21:20|||||||||2
1613586090000|2021-02-17 18:21:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4
1613586110000|2021-02-17 18:21:50|||||||||4
1613586120000|2021-02-17 18:22:00|4644|4638|4645|4639|4645.7|4639.7|4644|4638|52
1613586130000|2021-02-17 18:22:10|4645.3|4639.3|4646|4640|4646.2|4640.2|4644.5|4638.5|9
1613586140000|2021-02-17 18:22:20|4645.7|4639.7|4645.2|4639.2|4646|4640|4645|4639|14
1613586150000|2021-02-17 18:22:30|4644.9|4638.9|4645|4639|4645|4639|4644.9|4638.9|3
1613586160000|2021-02-17 18:22:40|4644.7|4638.7|4644.7|4638.7|4645|4639|4644.5|4638.5|1
1613586170000|2021-02-17 18:22:50|4644.5|4638.5|4644|4638|4644.5|4638.5|4644|4638|3
1613586180000|2021-02-17 18:23:00|4644.4|4638.4|4644.7|4638.7|4645|4639|4644.4|4638.4|8
1613586190000|2021-02-17 18:23:10|4645|4639|4645|4639|4645|4639|4645|4639|1
1613586200000|2021-02-17 18:23:20|4644.7|4638.7|4645|4639|4645|4639|4644|4638|2
1613586210000|2021-02-17 18:23:30|||||||||1
1613586220000|2021-02-17 18:23:40|4645.2|4639.2|4645|4639|4646|4640|4645|4639|3
1613586230000|2021-02-17 18:23:50|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|0
1613586240000|2021-02-17 18:24:00|4644.8|4638.8|4644.5|4638.5|4645|4639|4644.5|4638.5|4
1613586250000|2021-02-17 18:24:10|4645|4639|4645|4639|4645|4639|4645|4639|5
1613586260000|2021-02-17 18:24:20|4644.8|4638.8|4646|4640|4646|4640|4644.5|4638.5|3
1613586270000|2021-02-17 18:24:30|4645.8|4639.8|4644.5|4638.5|4645.8|4639.8|4644.5|4638.5|11
1613586290000|2021-02-17 18:24:50|4644|4638|4644|4638|4644|4638|4643.5|4637.5|2
1613586300000|2021-02-17 18:25:00|4643.8|4637.8|4643.5|4637.5|4643.8|4637.8|4643.5|4637.5|0
1613586310000|2021-02-17 18:25:10|4642.5|4636.5|4642.5|4636.5|4643|4637|4642.5|4636.5|6
1613586320000|2021-02-17 18:25:20|||||||||3
1613586330000|2021-02-17 18:25:30|||||||||1
1613586340000|2021-02-17 18:25:40|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|12
1613586350000|2021-02-17 18:25:50|4642.3|4636.3|4641.5|4635.5|4642.3|4636.3|4641.5|4635.5|27
1613586360000|2021-02-17 18:26:00|4642|4636|4642.5|4636.5|4642.5|4636.5|4641.8|4635.8|2
1613586370000|2021-02-17 18:26:10|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641|4635|7
1613586380000|2021-02-17 18:26:20|||||||||1
1613586400000|2021-02-17 18:26:40|||||||||4
1613586410000|2021-02-17 18:26:50|4641|4635|4640.5|4634.5|4641|4635|4640.5|4634.5|4
1613586420000|2021-02-17 18:27:00|4641|4635|4641.5|4635.5|4641.5|4635.5|4641|4635|5
1613586430000|2021-02-17 18:27:10|4642.5|4636.5|4643|4637|4643.5|4637.5|4642.5|4636.5|16
1613586440000|2021-02-17 18:27:20|4643.5|4637.5|4643|4637|4643.5|4637.5|4642.5|4636.5|13
1613586450000|2021-02-17 18:27:30|4642.5|4636.5|4643|4637|4643|4637|4642.5|4636.5|3
1613586460000|2021-02-17 18:27:40|||||||||1
1613586470000|2021-02-17 18:27:50|||||||||2
1613586480000|2021-02-17 18:28:00|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|2
1613586490000|2021-02-17 18:28:10|||||||||5
1613586520000|2021-02-17 18:28:40|||||||||2
1613586530000|2021-02-17 18:28:50|4642|4636|4642|4636|4642|4636|4641.8|4635.8|5
1613586550000|2021-02-17 18:29:10|4641.7|4635.7|4645.2|4639.2|4645.5|4639.5|4641.5|4635.5|56
1613586560000|2021-02-17 18:29:20|4645.5|4639.5|4645|4639|4645.5|4639.5|4644.7|4638.7|5
1613586570000|2021-02-17 18:29:30|4644.7|4638.7|4645|4639|4645|4639|4644.5|4638.5|1
1613586580000|2021-02-17 18:29:40|4645.5|4639.5|4645|4639|4645.5|4639.5|4645|4639|1
1613586590000|2021-02-17 18:29:50|4645.2|4639.2|4645|4639|4645.2|4639.2|4645|4639|18
1613586600000|2021-02-17 18:30:00|4644.8|4638.8|4644.2|4638.2|4644.8|4638.8|4644.2|4638.2|5
1613586610000|2021-02-17 18:30:10|4644.5|4638.5|4644.2|4638.2|4644.5|4638.5|4644.2|4638.2|0
1613586620000|2021-02-17 18:30:20|4643.7|4637.7|4643.5|4637.5|4643.7|4637.7|4643.5|4637.5|1
1613586630000|2021-02-17 18:30:30|||||||||9
1613586640000|2021-02-17 18:30:40|4643.2|4637.2|4645.5|4639.5|4645.5|4639.5|4643.2|4637.2|22
1613586650000|2021-02-17 18:30:50|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|1
1613586660000|2021-02-17 18:31:00|4644.7|4638.7|4645.5|4639.5|4645.7|4639.7|4644.5|4638.5|9
1613586670000|2021-02-17 18:31:10|4645.9|4639.9|4645.7|4639.7|4645.9|4639.9|4645.5|4639.5|1
1613586680000|2021-02-17 18:31:20|4645|4639|4645.5|4639.5|4645.5|4639.5|4645|4639|1
1613586690000|2021-02-17 18:31:30|4645.2|4639.2|4645|4639|4645.5|4639.5|4645|4639|0
1613586700000|2021-02-17 18:31:40|4645.2|4639.2|4646.5|4640.5|4646.5|4640.5|4645.2|4639.2|9
1613586710000|2021-02-17 18:31:50|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|3
1613586720000|2021-02-17 18:32:00|4646|4640|4645.7|4639.7|4646|4640|4645.7|4639.7|2
1613586730000|2021-02-17 18:32:10|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1613586740000|2021-02-17 18:32:20|4645.2|4639.2|4645.2|4639.2|4645.5|4639.5|4645.2|4639.2|0
1613586750000|2021-02-17 18:32:30|4645.5|4639.5|4645.2|4639.2|4645.5|4639.5|4645.2|4639.2|0
1613586760000|2021-02-17 18:32:40|||||||||2
1613586770000|2021-02-17 18:32:50|4645.5|4639.5|4645.7|4639.7|4645.7|4639.7|4645.5|4639.5|3
1613586780000|2021-02-17 18:33:00|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|3
1613586790000|2021-02-17 18:33:10|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|5
1613586800000|2021-02-17 18:33:20|4644.2|4638.2|4644.5|4638.5|4644.5|4638.5|4644|4638|1
1613586810000|2021-02-17 18:33:30|||||||||3
1613586820000|2021-02-17 18:33:40|4644.2|4638.2|4643.5|4637.5|4644.2|4638.2|4643.5|4637.5|4
1613586830000|2021-02-17 18:33:50|4643.7|4637.7|4643.5|4637.5|4643.7|4637.7|4643.5|4637.5|31
1613586840000|2021-02-17 18:34:00|4643.2|4637.2|4645.2|4639.2|4645.9|4639.9|4643.2|4637.2|42
1613586850000|2021-02-17 18:34:10|4644.7|4638.7|4643.7|4637.7|4644.7|4638.7|4643.7|4637.7|3
1613586860000|2021-02-17 18:34:20|4644.5|4638.5|4644.7|4638.7|4644.7|4638.7|4644.2|4638.2|3
1613586870000|2021-02-17 18:34:30|4644.5|4638.5|4644.5|4638.5|4644.7|4638.7|4644.5|4638.5|1
1613586880000|2021-02-17 18:34:40|4644.7|4638.7|4645.5|4639.5|4645.5|4639.5|4644.7|4638.7|1
1613586900000|2021-02-17 18:35:00|4645.2|4639.2|4645.7|4639.7|4646|4640|4645.2|4639.2|9
1613586910000|2021-02-17 18:35:10|4645.3|4639.3|4646.2|4640.2|4646.2|4640.2|4645|4639|37
1613586920000|2021-02-17 18:35:20|4645.7|4639.7|4646.5|4640.5|4646.5|4640.5|4645.7|4639.7|2
1613586930000|2021-02-17 18:35:30|4646.2|4640.2|4645.2|4639.2|4646.2|4640.2|4645.2|4639.2|0
1613586940000|2021-02-17 18:35:40|4644.7|4638.7|4644.2|4638.2|4645|4639|4644.2|4638.2|1
1613586950000|2021-02-17 18:35:50|4644.5|4638.5|4646.5|4640.5|4646.7|4640.7|4644.5|4638.5|31
1613586960000|2021-02-17 18:36:00|4646.2|4640.2|4647.7|4641.7|4647.7|4641.7|4646.2|4640.2|6
1613586970000|2021-02-17 18:36:10|4647.8|4641.8|4647.7|4641.7|4647.8|4641.8|4647.7|4641.7|2
1613586980000|2021-02-17 18:36:20|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|1
1613586990000|2021-02-17 18:36:30|4646.5|4640.5|4646.7|4640.7|4647.2|4641.2|4646.5|4640.5|3
1613587000000|2021-02-17 18:36:40|4646.3|4640.3|4647.5|4641.5|4647.5|4641.5|4646.2|4640.2|7
1613587010000|2021-02-17 18:36:50|4647.2|4641.2|4646.2|4640.2|4647.2|4641.2|4646.2|4640.2|21
1613587020000|2021-02-17 18:37:00|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.5|4640.5|4
1613587030000|2021-02-17 18:37:10|||||||||1
1613587050000|2021-02-17 18:37:30|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|3
1613587060000|2021-02-17 18:37:40|||||||||9
1613587070000|2021-02-17 18:37:50|||||||||12
1613587080000|2021-02-17 18:38:00|4646.5|4640.5|4647.7|4641.7|4647.7|4641.7|4645.8|4639.8|13
1613587090000|2021-02-17 18:38:10|4648|4642|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|1
1613587100000|2021-02-17 18:38:20|4648.5|4642.5|4648.2|4642.2|4648.5|4642.5|4648.2|4642.2|2
1613587110000|2021-02-17 18:38:30|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|3
1613587120000|2021-02-17 18:38:40|4648|4642|4648.2|4642.2|4648.2|4642.2|4648|4642|0
1613587130000|2021-02-17 18:38:50|4647.7|4641.7|4646.7|4640.7|4647.7|4641.7|4646.5|4640.5|7
1613587140000|2021-02-17 18:39:00|4646.5|4640.5|4646.7|4640.7|4646.7|4640.7|4646.2|4640.2|3
1613587150000|2021-02-17 18:39:10|||||||||2
1613587160000|2021-02-17 18:39:20|4646.5|4640.5|4646.7|4640.7|4646.7|4640.7|4646.2|4640.2|0
1613587180000|2021-02-17 18:39:40|4646.8|4640.8|4647.8|4641.8|4647.8|4641.8|4646.8|4640.8|5
1613587190000|2021-02-17 18:39:50|4647.7|4641.7|4646.8|4640.8|4647.7|4641.7|4646.5|4640.5|4
1613587200000|2021-02-17 18:40:00|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4646.8|4640.8|3
1613587210000|2021-02-17 18:40:10|4647.5|4641.5|4647.2|4641.2|4647.5|4641.5|4647.2|4641.2|1
1613587220000|2021-02-17 18:40:20|4646.8|4640.8|4647.7|4641.7|4647.7|4641.7|4646.8|4640.8|2
1613587230000|2021-02-17 18:40:30|4647.2|4641.2|4647|4641|4647.7|4641.7|4647|4641|3
1613587240000|2021-02-17 18:40:40|4646.8|4640.8|4647.2|4641.2|4647.2|4641.2|4646.8|4640.8|2
1613587250000|2021-02-17 18:40:50|4646.7|4640.7|4646.8|4640.8|4646.8|4640.8|4646.7|4640.7|3
1613587260000|2021-02-17 18:41:00|4647.5|4641.5|4648|4642|4648.2|4642.2|4647.5|4641.5|5
1613587270000|2021-02-17 18:41:10|4648.2|4642.2|4648|4642|4649.5|4643.5|4648|4642|15
1613587280000|2021-02-17 18:41:20|4648.2|4642.2|4649|4643|4649.5|4643.5|4648.2|4642.2|14
1613587290000|2021-02-17 18:41:30|4649.2|4643.2|4649|4643|4649.2|4643.2|4649|4643|2
1613587300000|2021-02-17 18:41:40|4649.5|4643.5|4650|4644|4650|4644|4649.5|4643.5|3
1613587310000|2021-02-17 18:41:50|4650.5|4644.5|4650.8|4644.8|4651.1|4645.1|4649.5|4643.5|41
1613587320000|2021-02-17 18:42:00|4651.1|4645.1|4651.1|4645.1|4651.5|4645.5|4650.8|4644.8|45
1613587330000|2021-02-17 18:42:10|4650.8|4644.8|4651.1|4645.1|4651.1|4645.1|4650.8|4644.8|7
1613587340000|2021-02-17 18:42:20|4651.5|4645.5|4651.6|4645.6|4652.1|4646.1|4651.1|4645.1|11
1613587350000|2021-02-17 18:42:30|4652.5|4646.5|4652.1|4646.1|4652.5|4646.5|4652.1|4646.1|2
1613587360000|2021-02-17 18:42:40|4652.5|4646.5|4652.1|4646.1|4652.5|4646.5|4652.1|4646.1|0
1613587370000|2021-02-17 18:42:50|4651.8|4645.8|4651.1|4645.1|4651.8|4645.8|4651.1|4645.1|5
1613587380000|2021-02-17 18:43:00|4650.5|4644.5|4650|4644|4650.5|4644.5|4650|4644|4
1613587390000|2021-02-17 18:43:10|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|4
1613587400000|2021-02-17 18:43:20|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|2
1613587410000|2021-02-17 18:43:30|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|3
1613587420000|2021-02-17 18:43:40|4648.6|4642.6|4648.6|4642.6|4649|4643|4648.6|4642.6|0
1613587430000|2021-02-17 18:43:50|4648.5|4642.5|4648.6|4642.6|4648.6|4642.6|4648.5|4642.5|5
1613587440000|2021-02-17 18:44:00|4648.8|4642.8|4649.1|4643.1|4649.1|4643.1|4648.8|4642.8|3
1613587450000|2021-02-17 18:44:10|4649|4643|4649.5|4643.5|4650|4644|4649|4643|6
1613587460000|2021-02-17 18:44:20|4650|4644|4650.1|4644.1|4650.1|4644.1|4649.5|4643.5|11
1613587470000|2021-02-17 18:44:30|4649.8|4643.8|4650.5|4644.5|4650.5|4644.5|4649.8|4643.8|6
1613587480000|2021-02-17 18:44:40|4650.1|4644.1|4650.8|4644.8|4651.1|4645.1|4650.1|4644.1|12
1613587500000|2021-02-17 18:45:00|||||||||6
1613587510000|2021-02-17 18:45:10|4650.5|4644.5|4649.1|4643.1|4650.5|4644.5|4648.8|4642.8|175
1613587520000|2021-02-17 18:45:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|8
1613587530000|2021-02-17 18:45:30|4649.1|4643.1|4649|4643|4649.1|4643.1|4648.8|4642.8|3
1613587540000|2021-02-17 18:45:40|4648|4642|4648|4642|4648.1|4642.1|4648|4642|11
1613587550000|2021-02-17 18:45:50|4647.8|4641.8|4648.5|4642.5|4648.6|4642.6|4647.5|4641.5|5
1613587560000|2021-02-17 18:46:00|4648.1|4642.1|4649.1|4643.1|4649.1|4643.1|4646|4640|47
1613587570000|2021-02-17 18:46:10|4649.5|4643.5|4649.1|4643.1|4649.5|4643.5|4649.1|4643.1|0
1613587580000|2021-02-17 18:46:20|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|5
1613587590000|2021-02-17 18:46:30|||||||||11
1613587600000|2021-02-17 18:46:40|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4
1613587620000|2021-02-17 18:47:00|4648.1|4642.1|4647.6|4641.6|4648.1|4642.1|4647.6|4641.6|5
1613587630000|2021-02-17 18:47:10|4648|4642|4648.1|4642.1|4648.1|4642.1|4647.5|4641.5|4
1613587640000|2021-02-17 18:47:20|4648.5|4642.5|4648.6|4642.6|4649.1|4643.1|4648.5|4642.5|6
1613587650000|2021-02-17 18:47:30|4648.8|4642.8|4648.6|4642.6|4648.8|4642.8|4648.5|4642.5|2
1613587660000|2021-02-17 18:47:40|4648.8|4642.8|4649.1|4643.1|4649.1|4643.1|4648.6|4642.6|4
1613587670000|2021-02-17 18:47:50|4648.8|4642.8|4647.6|4641.6|4648.8|4642.8|4647.6|4641.6|1
1613587680000|2021-02-17 18:48:00|4648|4642|4647.6|4641.6|4648|4642|4647.6|4641.6|2
1613587690000|2021-02-17 18:48:10|4648.1|4642.1|4649.1|4643.1|4649.1|4643.1|4648.1|4642.1|4
1613587700000|2021-02-17 18:48:20|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.1|4642.1|3
1613587720000|2021-02-17 18:48:40|4647.9|4641.9|4648.1|4642.1|4648.1|4642.1|4647.4|4641.4|1
1613587730000|2021-02-17 18:48:50|4648.4|4642.4|4648.1|4642.1|4648.4|4642.4|4648.1|4642.1|1
1613587740000|2021-02-17 18:49:00|4647.6|4641.6|4647.8|4641.8|4648.1|4642.1|4647.6|4641.6|4
1613587750000|2021-02-17 18:49:10|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.1|4641.1|3
1613587760000|2021-02-17 18:49:20|4647.1|4641.1|4647.1|4641.1|4647.4|4641.4|4647.1|4641.1|0
1613587770000|2021-02-17 18:49:30|4647.4|4641.4|4647.1|4641.1|4647.4|4641.4|4647.1|4641.1|2
1613587780000|2021-02-17 18:49:40|4648.8|4642.8|4648.6|4642.6|4648.8|4642.8|4648.6|4642.6|6
1613587790000|2021-02-17 18:49:50|4649.1|4643.1|4648.6|4642.6|4649.6|4643.6|4648.6|4642.6|2
1613587800000|2021-02-17 18:50:00|4649.1|4643.1|4648.8|4642.8|4649.1|4643.1|4648.8|4642.8|2
1613587810000|2021-02-17 18:50:10|4648.6|4642.6|4648.3|4642.3|4648.6|4642.6|4648.1|4642.1|1
1613587820000|2021-02-17 18:50:20|4648.6|4642.6|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|2
1613587830000|2021-02-17 18:50:30|4648.3|4642.3|4648.3|4642.3|4648.6|4642.6|4648.1|4642.1|3
1613587840000|2021-02-17 18:50:40|4648.6|4642.6|4648.8|4642.8|4648.8|4642.8|4648.6|4642.6|1
1613587860000|2021-02-17 18:51:00|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4648.6|4642.6|4
1613587870000|2021-02-17 18:51:10|4648.9|4642.9|4648.8|4642.8|4648.9|4642.9|4648.4|4642.4|2
1613587880000|2021-02-17 18:51:20|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4648.9|4642.9|0
1613587890000|2021-02-17 18:51:30|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.6|4642.6|0
1613587900000|2021-02-17 18:51:40|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|2
1613587910000|2021-02-17 18:51:50|4648.9|4642.9|4649.1|4643.1|4649.1|4643.1|4648.9|4642.9|0
1613587920000|2021-02-17 18:52:00|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1613587930000|2021-02-17 18:52:10|||||||||4
1613587940000|2021-02-17 18:52:20|4648.8|4642.8|4649.1|4643.1|4649.1|4643.1|4648.8|4642.8|3
1613587960000|2021-02-17 18:52:40|4648.8|4642.8|4648.4|4642.4|4648.8|4642.8|4648.4|4642.4|2
1613587970000|2021-02-17 18:52:50|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4648.8|4642.8|7
1613587980000|2021-02-17 18:53:00|||||||||3
1613587990000|2021-02-17 18:53:10|||||||||5
1613588000000|2021-02-17 18:53:20|4648.8|4642.8|4650.4|4644.4|4650.4|4644.4|4648.8|4642.8|4
1613588010000|2021-02-17 18:53:30|4649.4|4643.4|4649.1|4643.1|4649.4|4643.4|4648.8|4642.8|32
1613588020000|2021-02-17 18:53:40|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|1
1613588030000|2021-02-17 18:53:50|4650.1|4644.1|4648.8|4642.8|4650.1|4644.1|4648.8|4642.8|6
1613588040000|2021-02-17 18:54:00|||||||||15
1613588050000|2021-02-17 18:54:10|||||||||10
1613588060000|2021-02-17 18:54:20|||||||||9
1613588070000|2021-02-17 18:54:30|||||||||15
1613588080000|2021-02-17 18:54:40|||||||||5
1613588090000|2021-02-17 18:54:50|4649.3|4643.3|4648.8|4642.8|4649.6|4643.6|4648.8|4642.8|68
1613588100000|2021-02-17 18:55:00|4649.3|4643.3|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|2
1613588110000|2021-02-17 18:55:10|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|1
1613588120000|2021-02-17 18:55:20|4651.3|4645.3|4650.3|4644.3|4651.3|4645.3|4650|4644|46
1613588130000|2021-02-17 18:55:30|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.4|4643.4|15
1613588140000|2021-02-17 18:55:40|4649.8|4643.8|4649.6|4643.6|4649.8|4643.8|4649.6|4643.6|3
1613588150000|2021-02-17 18:55:50|||||||||1
1613588160000|2021-02-17 18:56:00|4649.8|4643.8|4650.3|4644.3|4650.6|4644.6|4649.8|4643.8|7
1613588170000|2021-02-17 18:56:10|4650|4644|4647.8|4641.8|4650.3|4644.3|4647.8|4641.8|12
1613588180000|2021-02-17 18:56:20|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4647.8|4641.8|7
1613588190000|2021-02-17 18:56:30|4649.6|4643.6|4648.9|4642.9|4649.6|4643.6|4648.9|4642.9|8
1613588200000|2021-02-17 18:56:40|4648.6|4642.6|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|4
1613588210000|2021-02-17 18:56:50|4650.1|4644.1|4649.6|4643.6|4650.1|4644.1|4649.4|4643.4|5
1613588220000|2021-02-17 18:57:00|4649.4|4643.4|4648.6|4642.6|4649.9|4643.9|4648.6|4642.6|14
1613588230000|2021-02-17 18:57:10|4648.9|4642.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|508
1613588240000|2021-02-17 18:57:20|4648.1|4642.1|4648.4|4642.4|4648.4|4642.4|4648.1|4642.1|13
1613588250000|2021-02-17 18:57:30|4647.4|4641.4|4647.9|4641.9|4648.1|4642.1|4647.4|4641.4|7
1613588260000|2021-02-17 18:57:40|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|19
1613588270000|2021-02-17 18:57:50|4648.1|4642.1|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|0
1613588280000|2021-02-17 18:58:00|4647.8|4641.8|4649.1|4643.1|4649.4|4643.4|4647.8|4641.8|14
1613588290000|2021-02-17 18:58:10|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.4|4642.4|2
1613588300000|2021-02-17 18:58:20|4648.7|4642.7|4649.4|4643.4|4649.4|4643.4|4648.4|4642.4|14
1613588310000|2021-02-17 18:58:30|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|0
1613588320000|2021-02-17 18:58:40|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4649.6|4643.6|6
1613588330000|2021-02-17 18:58:50|4649.7|4643.7|4648.9|4642.9|4649.7|4643.7|4648.4|4642.4|62
1613588340000|2021-02-17 18:59:00|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.4|4642.4|10
1613588350000|2021-02-17 18:59:10|4649.1|4643.1|4649.4|4643.4|4649.4|4643.4|4649.1|4643.1|25
1613588360000|2021-02-17 18:59:20|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|1
1613588370000|2021-02-17 18:59:30|4649.4|4643.4|4649.4|4643.4|4649.7|4643.7|4649.4|4643.4|32
1613588380000|2021-02-17 18:59:40|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|11
1613588390000|2021-02-17 18:59:50|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|65
1613588400000|2021-02-17 19:00:00|4650.9|4644.9|4650.9|4644.9|4651.2|4645.2|4650.2|4644.2|38
1613588410000|2021-02-17 19:00:10|4651.4|4645.4|4650.4|4644.4|4651.7|4645.7|4650.4|4644.4|48
1613588420000|2021-02-17 19:00:20|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4650.4|4644.4|13
1613588430000|2021-02-17 19:00:30|4651.7|4645.7|4651.4|4645.4|4651.7|4645.7|4651.4|4645.4|3
1613588440000|2021-02-17 19:00:40|4651.1|4645.1|4650.6|4644.6|4651.1|4645.1|4650.2|4644.2|36
1613588450000|2021-02-17 19:00:50|4650.4|4644.4|4649.4|4643.4|4650.6|4644.6|4649.4|4643.4|21
1613588460000|2021-02-17 19:01:00|4649.7|4643.7|4649.7|4643.7|4649.9|4643.9|4649.4|4643.4|10
1613588470000|2021-02-17 19:01:10|4649.4|4643.4|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|13
1613588480000|2021-02-17 19:01:20|4649.4|4643.4|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|1
1613588490000|2021-02-17 19:01:30|4649.4|4643.4|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|100
1613588500000|2021-02-17 19:01:40|4650.2|4644.2|4649.9|4643.9|4650.2|4644.2|4649.7|4643.7|7
1613588510000|2021-02-17 19:01:50|4650.2|4644.2|4650|4644|4650.7|4644.7|4649.7|4643.7|38
1613588520000|2021-02-17 19:02:00|4650.7|4644.7|4647.9|4641.9|4650.7|4644.7|4647.4|4641.4|9
1613588530000|2021-02-17 19:02:10|4648.1|4642.1|4648.4|4642.4|4648.4|4642.4|4648.1|4642.1|40
1613588540000|2021-02-17 19:02:20|4649|4643|4649|4643|4649|4643|4649|4643|50
1613588550000|2021-02-17 19:02:30|4648.7|4642.7|4649.2|4643.2|4649.4|4643.4|4648.7|4642.7|173
1613588560000|2021-02-17 19:02:40|4649|4643|4649.4|4643.4|4649.7|4643.7|4649|4643|6
1613588570000|2021-02-17 19:02:50|4649.7|4643.7|4648.7|4642.7|4649.7|4643.7|4648.7|4642.7|23
1613588580000|2021-02-17 19:03:00|4649|4643|4648.7|4642.7|4649|4643|4648.7|4642.7|12
1613588590000|2021-02-17 19:03:10|4648|4642|4648|4642|4648|4642|4648|4642|6
1613588600000|2021-02-17 19:03:20|4646.6|4640.6|4645.5|4639.5|4646.6|4640.6|4645.4|4639.4|12
1613588610000|2021-02-17 19:03:30|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4645|4639|5
1613588620000|2021-02-17 19:03:40|4645|4639|4645.4|4639.4|4645.4|4639.4|4644.7|4638.7|0
1613588630000|2021-02-17 19:03:50|4645.7|4639.7|4644.7|4638.7|4645.7|4639.7|4644.7|4638.7|8
1613588640000|2021-02-17 19:04:00|4645|4639|4647|4641|4647.7|4641.7|4645|4639|28
1613588650000|2021-02-17 19:04:10|4646.9|4640.9|4646.5|4640.5|4647|4641|4646|4640|5
1613588660000|2021-02-17 19:04:20|4647|4641|4645.7|4639.7|4647.7|4641.7|4645.4|4639.4|7
1613588670000|2021-02-17 19:04:30|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645|4639|12
1613588680000|2021-02-17 19:04:40|4645.2|4639.2|4644.7|4638.7|4645.4|4639.4|4644.4|4638.4|2
1613588690000|2021-02-17 19:04:50|4645.4|4639.4|4644.7|4638.7|4645.4|4639.4|4644.7|4638.7|11
1613588700000|2021-02-17 19:05:00|4644.4|4638.4|4644|4638|4644.4|4638.4|4643.7|4637.7|6
1613588710000|2021-02-17 19:05:10|4643.5|4637.5|4643.5|4637.5|4643.7|4637.7|4643.2|4637.2|5
1613588720000|2021-02-17 19:05:20|4643.7|4637.7|4644.5|4638.5|4644.5|4638.5|4643.7|4637.7|6
1613588730000|2021-02-17 19:05:30|4644.7|4638.7|4641.7|4635.7|4644.7|4638.7|4641.7|4635.7|101
1613588740000|2021-02-17 19:05:40|4641.5|4635.5|4641.2|4635.2|4641.5|4635.5|4640.7|4634.7|30
1613588750000|2021-02-17 19:05:50|4641.4|4635.4|4641.9|4635.9|4642|4636|4641.4|4635.4|2
1613588760000|2021-02-17 19:06:00|4642.2|4636.2|4643.4|4637.4|4643.5|4637.5|4641.9|4635.9|9
1613588770000|2021-02-17 19:06:10|4643|4637|4641.4|4635.4|4643|4637|4641.4|4635.4|18
1613588780000|2021-02-17 19:06:20|4640.7|4634.7|4642.2|4636.2|4642.4|4636.4|4640.7|4634.7|59
1613588790000|2021-02-17 19:06:30|4642.4|4636.4|4642.2|4636.2|4642.7|4636.7|4641.9|4635.9|3
1613588800000|2021-02-17 19:06:40|4641.9|4635.9|4642|4636|4642.4|4636.4|4641.7|4635.7|6
1613588810000|2021-02-17 19:06:50|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|2
1613588820000|2021-02-17 19:07:00|4642.7|4636.7|4641.7|4635.7|4642.7|4636.7|4641.7|4635.7|18
1613588830000|2021-02-17 19:07:10|||||||||5
1613588840000|2021-02-17 19:07:20|4641.9|4635.9|4642.2|4636.2|4642.7|4636.7|4641.7|4635.7|4
1613588850000|2021-02-17 19:07:30|4642.4|4636.4|4644.4|4638.4|4644.4|4638.4|4642.4|4636.4|17
1613588860000|2021-02-17 19:07:40|||||||||46
1613588870000|2021-02-17 19:07:50|4644.8|4638.8|4644.4|4638.4|4644.8|4638.8|4644.4|4638.4|34
1613588880000|2021-02-17 19:08:00|4645.4|4639.4|4645.4|4639.4|4646|4640|4645.4|4639.4|30
1613588890000|2021-02-17 19:08:10|4645.7|4639.7|4645|4639|4645.7|4639.7|4644.7|4638.7|15
1613588900000|2021-02-17 19:08:20|4644.7|4638.7|4645|4639|4645.2|4639.2|4644.7|4638.7|8
1613588910000|2021-02-17 19:08:30|4644.7|4638.7|4643|4637|4644.7|4638.7|4643|4637|76
1613588920000|2021-02-17 19:08:40|4643.3|4637.3|4643|4637|4643.3|4637.3|4642.5|4636.5|47
1613588940000|2021-02-17 19:09:00|4644|4638|4643|4637|4644|4638|4643|4637|6
1613588950000|2021-02-17 19:09:10|4643.8|4637.8|4643.5|4637.5|4643.8|4637.8|4643|4637|3
1613588960000|2021-02-17 19:09:20|4643.3|4637.3|4644|4638|4644|4638|4643.3|4637.3|1
1613588970000|2021-02-17 19:09:30|4643.8|4637.8|4643|4637|4643.8|4637.8|4643|4637|8
1613588980000|2021-02-17 19:09:40|4643.3|4637.3|4643.5|4637.5|4643.8|4637.8|4643.3|4637.3|2
1613588990000|2021-02-17 19:09:50|4643|4637|4643.4|4637.4|4644|4638|4643|4637|1
1613589000000|2021-02-17 19:10:00|4644|4638|4642.5|4636.5|4644|4638|4642.5|4636.5|15
1613589010000|2021-02-17 19:10:10|4642.2|4636.2|4642.8|4636.8|4643.8|4637.8|4641.8|4635.8|4
1613589020000|2021-02-17 19:10:20|4643|4637|4641.8|4635.8|4643|4637|4641.8|4635.8|117
1613589030000|2021-02-17 19:10:30|4641.7|4635.7|4640.8|4634.8|4641.8|4635.8|4640.8|4634.8|1
1613589040000|2021-02-17 19:10:40|4641|4635|4641|4635|4641|4635|4641|4635|15
1613589050000|2021-02-17 19:10:50|4641.5|4635.5|4641.3|4635.3|4641.8|4635.8|4641|4635|8
1613589060000|2021-02-17 19:11:00|4641.7|4635.7|4642|4636|4642|4636|4641|4635|7
1613589070000|2021-02-17 19:11:10|4641.3|4635.3|4642|4636|4642|4636|4641|4635|4
1613589080000|2021-02-17 19:11:20|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|2
1613589090000|2021-02-17 19:11:30|4641.3|4635.3|4643|4637|4643|4637|4641.3|4635.3|7
1613589100000|2021-02-17 19:11:40|4642.8|4636.8|4642|4636|4643|4637|4642|4636|9
1613589110000|2021-02-17 19:11:50|4643|4637|4642|4636|4643|4637|4642|4636|2
1613589120000|2021-02-17 19:12:00|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1613589130000|2021-02-17 19:12:10|4642|4636|4642|4636|4642|4636|4642|4636|9
1613589140000|2021-02-17 19:12:20|4641|4635|4639.7|4633.7|4641|4635|4639.7|4633.7|87
1613589150000|2021-02-17 19:12:30|4639.3|4633.3|4638|4632|4639.3|4633.3|4638|4632|3
1613589160000|2021-02-17 19:12:40|4638.3|4632.3|4638|4632|4638.7|4632.7|4638|4632|8
1613589170000|2021-02-17 19:12:50|4638.3|4632.3|4638|4632|4638.3|4632.3|4638|4632|2
1613589180000|2021-02-17 19:13:00|4638.7|4632.7|4638.8|4632.8|4639.7|4633.7|4638.7|4632.7|53
1613589190000|2021-02-17 19:13:10|4639|4633|4641|4635|4641|4635|4639|4633|45
1613589200000|2021-02-17 19:13:20|4640.2|4634.2|4640.7|4634.7|4641|4635|4640.2|4634.2|11
1613589210000|2021-02-17 19:13:30|4640.4|4634.4|4641|4635|4641.3|4635.3|4640|4634|19
1613589220000|2021-02-17 19:13:40|4640.8|4634.8|4642|4636|4642|4636|4640.8|4634.8|15
1613589230000|2021-02-17 19:13:50|4642.3|4636.3|4641.8|4635.8|4643|4637|4641.8|4635.8|40
1613589240000|2021-02-17 19:14:00|4641.7|4635.7|4644.8|4638.8|4645.3|4639.3|4641.7|4635.7|39
1613589250000|2021-02-17 19:14:10|4644|4638|4645|4639|4645.3|4639.3|4643.7|4637.7|33
1613589260000|2021-02-17 19:14:20|4644.8|4638.8|4641|4635|4645.3|4639.3|4641|4635|47
1613589270000|2021-02-17 19:14:30|4641.3|4635.3|4639.7|4633.7|4641.3|4635.3|4639.5|4633.5|45
1613589280000|2021-02-17 19:14:40|4639.8|4633.8|4638|4632|4640.8|4634.8|4638|4632|72
1613589290000|2021-02-17 19:14:50|4639|4633|4638|4632|4639|4633|4638|4632|57
1613589300000|2021-02-17 19:15:00|4637|4631|4636|4630|4637|4631|4636|4630|30
1613589310000|2021-02-17 19:15:10|4637|4631|4637|4631|4637|4631|4636|4630|152
1613589320000|2021-02-17 19:15:20|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1613589330000|2021-02-17 19:15:30|4637|4631|4637|4631|4637|4631|4637|4631|17
1613589340000|2021-02-17 19:15:40|4636.5|4630.5|4637|4631|4637|4631|4636|4630|13
1613589350000|2021-02-17 19:15:50|4636|4630|4636|4630|4636|4630|4636|4630|7
1613589360000|2021-02-17 19:16:00|4635.5|4629.5|4634|4628|4636|4630|4634|4628|63
1613589370000|2021-02-17 19:16:10|4634.3|4628.3|4634.8|4628.8|4635.3|4629.3|4634|4628|2
1613589380000|2021-02-17 19:16:20|4634.6|4628.6|4632.3|4626.3|4634.6|4628.6|4632.3|4626.3|25
1613589390000|2021-02-17 19:16:30|4632.6|4626.6|4631|4625|4632.8|4626.8|4631|4625|16
1613589400000|2021-02-17 19:16:40|4631.3|4625.3|4631|4625|4631.6|4625.6|4631|4625|5
1613589410000|2021-02-17 19:16:50|4631.3|4625.3|4631|4625|4631.3|4625.3|4631|4625|22
1613589420000|2021-02-17 19:17:00|4631.3|4625.3|4632|4626|4632|4626|4631.3|4625.3|38
1613589430000|2021-02-17 19:17:10|4634.5|4628.5|4634.3|4628.3|4634.5|4628.5|4634.3|4628.3|6
1613589440000|2021-02-17 19:17:20|4633|4627|4632.3|4626.3|4633|4627|4632.3|4626.3|24
1613589450000|2021-02-17 19:17:30|||||||||40
1613589460000|2021-02-17 19:17:40|4633|4627|4633|4627|4633|4627|4632|4626|9
1613589470000|2021-02-17 19:17:50|4632.4|4626.4|4634.4|4628.4|4634.4|4628.4|4632.4|4626.4|6
1613589480000|2021-02-17 19:18:00|4633.7|4627.7|4633|4627|4634|4628|4633|4627|61
1613589490000|2021-02-17 19:18:10|4632.4|4626.4|4632|4626|4633|4627|4631.5|4625.5|36
1613589500000|2021-02-17 19:18:20|4632.2|4626.2|4632.9|4626.9|4633.4|4627.4|4632.2|4626.2|8
1613589510000|2021-02-17 19:18:30|4632.7|4626.7|4632|4626|4633|4627|4632|4626|46
1613589520000|2021-02-17 19:18:40|4632.4|4626.4|4633|4627|4633|4627|4632.4|4626.4|25
1613589530000|2021-02-17 19:18:50|4632|4626|4634|4628|4634|4628|4632|4626|12
1613589540000|2021-02-17 19:19:00|4633.5|4627.5|4633|4627|4633.5|4627.5|4632.5|4626.5|3
1613589550000|2021-02-17 19:19:10|4633.8|4627.8|4632|4626|4634.3|4628.3|4632|4626|16
1613589560000|2021-02-17 19:19:20|||||||||7
1613589570000|2021-02-17 19:19:30|4632.3|4626.3|4631.6|4625.6|4633|4627|4631.6|4625.6|54
1613589580000|2021-02-17 19:19:40|||||||||10
1613589590000|2021-02-17 19:19:50|4632.8|4626.8|4631.4|4625.4|4633.2|4627.2|4631.4|4625.4|31
1613610000000|2021-02-18 01:00:00|4647.1|4641.1|4649.5|4643.5|4649.5|4643.5|4646.8|4640.8|17
1613610010000|2021-02-18 01:00:10|4649.3|4643.3|4653.5|4647.5|4654.5|4648.5|4647.3|4641.3|51
1613610020000|2021-02-18 01:00:20|4652.5|4646.5|4657.7|4651.7|4658.5|4652.5|4652.3|4646.3|19
1613610030000|2021-02-18 01:00:30|4657.3|4651.3|4657.5|4651.5|4659.5|4653.5|4656.2|4650.2|15
1613610040000|2021-02-18 01:00:40|4658.3|4652.3|4657.3|4651.3|4658.8|4652.8|4657.3|4651.3|6
1613610050000|2021-02-18 01:00:50|4656.3|4650.3|4656.2|4650.2|4658.5|4652.5|4654.5|4648.5|15
1613610060000|2021-02-18 01:01:00|4656.4|4650.4|4657.2|4651.2|4658.7|4652.7|4655.5|4649.5|10
1613610070000|2021-02-18 01:01:10|4657.5|4651.5|4657.3|4651.3|4658.8|4652.8|4656.3|4650.3|5
1613610080000|2021-02-18 01:01:20|4656.8|4650.8|4657.3|4651.3|4658.8|4652.8|4656.8|4650.8|5
1613610090000|2021-02-18 01:01:30|4657|4651|4656.3|4650.3|4657.3|4651.3|4656.3|4650.3|6
1613610100000|2021-02-18 01:01:40|4656.5|4650.5|4656.3|4650.3|4656.7|4650.7|4656|4650|1
1613610110000|2021-02-18 01:01:50|4657|4651|4659.8|4653.8|4661|4655|4657|4651|16
1613610120000|2021-02-18 01:02:00|4659.3|4653.3|4658.9|4652.9|4660.8|4654.8|4658.3|4652.3|11
1613610130000|2021-02-18 01:02:10|4660|4654|4661.3|4655.3|4661.3|4655.3|4659.7|4653.7|5
1613610140000|2021-02-18 01:02:20|4661.5|4655.5|4661.3|4655.3|4661.5|4655.5|4660.8|4654.8|2
1613610150000|2021-02-18 01:02:30|4661.1|4655.1|4662.3|4656.3|4662.3|4656.3|4660.8|4654.8|7
1613610160000|2021-02-18 01:02:40|4662.6|4656.6|4664.1|4658.1|4664.1|4658.1|4662.3|4656.3|10
1613610170000|2021-02-18 01:02:50|4663.9|4657.9|4667.6|4661.6|4667.6|4661.6|4663.9|4657.9|12
1613610180000|2021-02-18 01:03:00|4667.8|4661.8|4674.9|4668.9|4676.4|4670.4|4667.1|4661.1|24
1613610190000|2021-02-18 01:03:10|4675.4|4669.4|4676|4670|4676.5|4670.5|4673.5|4667.5|30
1613610200000|2021-02-18 01:03:20|4675.5|4669.5|4674.8|4668.8|4676|4670|4674.8|4668.8|3
1613610210000|2021-02-18 01:03:30|4675|4669|4673.3|4667.3|4675|4669|4672.7|4666.7|10
1613610220000|2021-02-18 01:03:40|4673|4667|4673.3|4667.3|4673.8|4667.8|4672.5|4666.5|5
1613610230000|2021-02-18 01:03:50|4673.5|4667.5|4673.8|4667.8|4675|4669|4673.3|4667.3|17
1613610240000|2021-02-18 01:04:00|4674|4668|4673.7|4667.7|4675|4669|4673.3|4667.3|16
1613610250000|2021-02-18 01:04:10|4673.8|4667.8|4673.3|4667.3|4673.8|4667.8|4671.7|4665.7|21
1613610260000|2021-02-18 01:04:20|4673|4667|4671.7|4665.7|4674.2|4668.2|4671.7|4665.7|14
1613610270000|2021-02-18 01:04:30|4672|4666|4670.3|4664.3|4673|4667|4670.3|4664.3|9
1613610280000|2021-02-18 01:04:40|4670|4664|4672.7|4666.7|4673.3|4667.3|4669|4663|14
1613610290000|2021-02-18 01:04:50|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|0
1613610300000|2021-02-18 01:05:00|4674.4|4668.4|4673.3|4667.3|4675.3|4669.3|4672.8|4666.8|26
1613610310000|2021-02-18 01:05:10|4673.5|4667.5|4673|4667|4673.7|4667.7|4673|4667|2
1613610320000|2021-02-18 01:05:20|4673.2|4667.2|4672.2|4666.2|4673.5|4667.5|4672.2|4666.2|10
1613610330000|2021-02-18 01:05:30|4672.3|4666.3|4672|4666|4672.7|4666.7|4671.5|4665.5|20
1613610340000|2021-02-18 01:05:40|4671.5|4665.5|4670.3|4664.3|4672|4666|4670.3|4664.3|5
1613610350000|2021-02-18 01:05:50|4670.1|4664.1|4668.3|4662.3|4670.1|4664.1|4668.3|4662.3|3
1613610360000|2021-02-18 01:06:00|4668.5|4662.5|4668.3|4662.3|4669.5|4663.5|4668.1|4662.1|2
1613610370000|2021-02-18 01:06:10|4668.1|4662.1|4669|4663|4669.3|4663.3|4667|4661|7
1613610380000|2021-02-18 01:06:20|4669.3|4663.3|4669.7|4663.7|4669.7|4663.7|4669.3|4663.3|5
1613610390000|2021-02-18 01:06:30|4669.5|4663.5|4669.3|4663.3|4669.5|4663.5|4668.8|4662.8|1
1613610400000|2021-02-18 01:06:40|4669.1|4663.1|4668.8|4662.8|4669.1|4663.1|4668.8|4662.8|2
1613610410000|2021-02-18 01:06:50|4669.3|4663.3|4672|4666|4672|4666|4669|4663|3
1613610420000|2021-02-18 01:07:00|4672.5|4666.5|4671|4665|4672.5|4666.5|4671|4665|1
1613610430000|2021-02-18 01:07:10|4671.2|4665.2|4671.5|4665.5|4671.7|4665.7|4671.2|4665.2|1
1613610440000|2021-02-18 01:07:20|4671.7|4665.7|4672|4666|4672|4666|4671.7|4665.7|2
1613610450000|2021-02-18 01:07:30|4672.7|4666.7|4672.7|4666.7|4673.2|4667.2|4672.3|4666.3|19
1613610460000|2021-02-18 01:07:40|4672.5|4666.5|4672.7|4666.7|4672.7|4666.7|4672.1|4666.1|1
1613610470000|2021-02-18 01:07:50|4672.1|4666.1|4672.5|4666.5|4672.5|4666.5|4670.5|4664.5|9
1613610480000|2021-02-18 01:08:00|4672.3|4666.3|4672.3|4666.3|4672.8|4666.8|4672|4666|3
1613610490000|2021-02-18 01:08:10|4672.6|4666.6|4672.3|4666.3|4672.6|4666.6|4670.5|4664.5|4
1613610500000|2021-02-18 01:08:20|4671.7|4665.7|4670.3|4664.3|4671.7|4665.7|4670.3|4664.3|1
1613610510000|2021-02-18 01:08:30|4669.5|4663.5|4671.7|4665.7|4671.7|4665.7|4669.5|4663.5|2
1613610520000|2021-02-18 01:08:40|4671.2|4665.2|4671.5|4665.5|4671.7|4665.7|4671.2|4665.2|1
1613610530000|2021-02-18 01:08:50|4672.1|4666.1|4672.7|4666.7|4672.7|4666.7|4671.7|4665.7|11
1613610540000|2021-02-18 01:09:00|4672.5|4666.5|4672.7|4666.7|4672.7|4666.7|4672.5|4666.5|1
1613610550000|2021-02-18 01:09:10|4672.5|4666.5|4671.7|4665.7|4672.7|4666.7|4671.7|4665.7|5
1613610560000|2021-02-18 01:09:20|4672.2|4666.2|4671.7|4665.7|4672.2|4666.2|4671.7|4665.7|4
1613610570000|2021-02-18 01:09:30|4672|4666|4671.7|4665.7|4672|4666|4671.7|4665.7|0
1613610580000|2021-02-18 01:09:40|4671.5|4665.5|4670.3|4664.3|4671.7|4665.7|4670.3|4664.3|6
1613610590000|2021-02-18 01:09:50|4670|4664|4671.7|4665.7|4671.7|4665.7|4669.3|4663.3|4
1613610600000|2021-02-18 01:10:00|4671.2|4665.2|4671.7|4665.7|4672.5|4666.5|4671.2|4665.2|3
1613610610000|2021-02-18 01:10:10|4672.2|4666.2|4672.8|4666.8|4673.2|4667.2|4671.5|4665.5|16
1613610620000|2021-02-18 01:10:20|4672.5|4666.5|4672.8|4666.8|4672.8|4666.8|4672.5|4666.5|9
1613610630000|2021-02-18 01:10:30|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|17
1613610640000|2021-02-18 01:10:40|4672.8|4666.8|4673.7|4667.7|4674.5|4668.5|4672.8|4666.8|34
1613610650000|2021-02-18 01:10:50|4673.8|4667.8|4673.8|4667.8|4674.3|4668.3|4673.5|4667.5|6
1613610660000|2021-02-18 01:11:00|4674.2|4668.2|4674.8|4668.8|4675.2|4669.2|4674.2|4668.2|6
1613610670000|2021-02-18 01:11:10|4674.7|4668.7|4673.8|4667.8|4674.8|4668.8|4673.8|4667.8|2
1613610680000|2021-02-18 01:11:20|4673.5|4667.5|4674.5|4668.5|4674.5|4668.5|4673.5|4667.5|8
1613610690000|2021-02-18 01:11:30|4674.3|4668.3|4673.8|4667.8|4674.5|4668.5|4673.5|4667.5|6
1613610700000|2021-02-18 01:11:40|4674.2|4668.2|4674.8|4668.8|4675.2|4669.2|4674.2|4668.2|4
1613610710000|2021-02-18 01:11:50|4674.7|4668.7|4674.3|4668.3|4674.8|4668.8|4674.3|4668.3|1
1613610720000|2021-02-18 01:12:00|4674.2|4668.2|4675|4669|4675.5|4669.5|4674.2|4668.2|7
1613610730000|2021-02-18 01:12:10|4674.8|4668.8|4673.5|4667.5|4674.8|4668.8|4673.5|4667.5|14
1613610740000|2021-02-18 01:12:20|4674|4668|4674|4668|4674|4668|4674|4668|8
1613610750000|2021-02-18 01:12:30|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4
1613610760000|2021-02-18 01:12:40|4674|4668|4674|4668|4674.5|4668.5|4674|4668|7
1613610770000|2021-02-18 01:12:50|4673.5|4667.5|4673.5|4667.5|4674|4668|4673.5|4667.5|0
1613610780000|2021-02-18 01:13:00|4673.7|4667.7|4674.3|4668.3|4674.5|4668.5|4673.7|4667.7|4
1613610790000|2021-02-18 01:13:10|4674|4668|4670.8|4664.8|4674.5|4668.5|4670.8|4664.8|39
1613610800000|2021-02-18 01:13:20|4671|4665|4673|4667|4673|4667|4671|4665|11
1613610810000|2021-02-18 01:13:30|4672.5|4666.5|4671.5|4665.5|4672.5|4666.5|4671.3|4665.3|2
1613610820000|2021-02-18 01:13:40|4671.3|4665.3|4670.5|4664.5|4672|4666|4670|4664|1
1613610830000|2021-02-18 01:13:50|4670.8|4664.8|4669.3|4663.3|4670.8|4664.8|4669.3|4663.3|0
1613610840000|2021-02-18 01:14:00|4669.8|4663.8|4671.3|4665.3|4671.3|4665.3|4669.8|4663.8|4
1613610850000|2021-02-18 01:14:10|4671.6|4665.6|4671.1|4665.1|4672.5|4666.5|4671.1|4665.1|1
1613610860000|2021-02-18 01:14:20|4670.8|4664.8|4671.3|4665.3|4672|4666|4670.8|4664.8|2
1613610870000|2021-02-18 01:14:30|4671.1|4665.1|4672|4666|4672.6|4666.6|4671.1|4665.1|1
1613610880000|2021-02-18 01:14:40|4672.6|4666.6|4673.5|4667.5|4673.5|4667.5|4672.3|4666.3|2
1613610890000|2021-02-18 01:14:50|4674.3|4668.3|4672.8|4666.8|4674.3|4668.3|4671.6|4665.6|2
1613610900000|2021-02-18 01:15:00|4673|4667|4674.3|4668.3|4674.3|4668.3|4673|4667|1
1613610910000|2021-02-18 01:15:10|4675.3|4669.3|4675.6|4669.6|4675.6|4669.6|4674.3|4668.3|11
1613610920000|2021-02-18 01:15:20|4675|4669|4675.8|4669.8|4675.8|4669.8|4674.1|4668.1|1
1613610930000|2021-02-18 01:15:30|4676.1|4670.1|4674.6|4668.6|4677.1|4671.1|4674.6|4668.6|17
1613610940000|2021-02-18 01:15:40|4674.3|4668.3|4675|4669|4675.6|4669.6|4674|4668|1
1613610950000|2021-02-18 01:15:50|4674|4668|4674|4668|4674|4668|4674|4668|0
1613610960000|2021-02-18 01:16:00|4674.2|4668.2|4675|4669|4675.2|4669.2|4674.2|4668.2|375
1613610970000|2021-02-18 01:16:10|4676|4670|4676|4670|4676|4670|4676|4670|35
1613610980000|2021-02-18 01:16:20|4675.5|4669.5|4675|4669|4675.5|4669.5|4674|4668|0
1613610990000|2021-02-18 01:16:30|4674.5|4668.5|4673|4667|4674.5|4668.5|4673|4667|0
1613611000000|2021-02-18 01:16:40|4673.5|4667.5|4674.2|4668.2|4674.2|4668.2|4673.5|4667.5|2
1613611010000|2021-02-18 01:16:50|4674.5|4668.5|4674|4668|4674.5|4668.5|4673.5|4667.5|5
1613611020000|2021-02-18 01:17:00|4673|4667|4672|4666|4673|4667|4672|4666|0
1613611030000|2021-02-18 01:17:10|4672.3|4666.3|4673|4667|4673|4667|4672|4666|2
1613611040000|2021-02-18 01:17:20|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|0
1613611050000|2021-02-18 01:17:30|4671.5|4665.5|4671.8|4665.8|4672.3|4666.3|4671|4665|1
1613611060000|2021-02-18 01:17:40|4672.3|4666.3|4672|4666|4672.3|4666.3|4672|4666|3
1613611070000|2021-02-18 01:17:50|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|0
1613611080000|2021-02-18 01:18:00|4672.3|4666.3|4674|4668|4674|4668|4672|4666|1
1613611090000|2021-02-18 01:18:10|4673.3|4667.3|4672.3|4666.3|4673.3|4667.3|4672.3|4666.3|3
1613611100000|2021-02-18 01:18:20|4672.6|4666.6|4672.3|4666.3|4672.6|4666.6|4672.3|4666.3|0
1613611110000|2021-02-18 01:18:30|4672.6|4666.6|4670|4664|4672.6|4666.6|4670|4664|1
1613611120000|2021-02-18 01:18:40|4671|4665|4671|4665|4671|4665|4670.5|4664.5|1
1613611130000|2021-02-18 01:18:50|4670.8|4664.8|4671|4665|4671|4665|4670|4664|2
1613611140000|2021-02-18 01:19:00|4670.7|4664.7|4672|4666|4672.5|4666.5|4670.3|4664.3|10
1613611150000|2021-02-18 01:19:10|4672.3|4666.3|4672.3|4666.3|4672.8|4666.8|4672.3|4666.3|2
1613611160000|2021-02-18 01:19:20|4672.8|4666.8|4673.6|4667.6|4673.8|4667.8|4672.8|4666.8|2
1613611170000|2021-02-18 01:19:30|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|1
1613611180000|2021-02-18 01:19:40|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|1
1613611190000|2021-02-18 01:19:50|4673.3|4667.3|4674.6|4668.6|4674.6|4668.6|4673.3|4667.3|0
1613611200000|2021-02-18 01:20:00|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|0
1613611210000|2021-02-18 01:20:10|4674.8|4668.8|4674.3|4668.3|4674.8|4668.8|4674.3|4668.3|1
1613611230000|2021-02-18 01:20:30|4673.6|4667.6|4674.6|4668.6|4674.8|4668.8|4673.6|4667.6|1
1613611240000|2021-02-18 01:20:40|4674.3|4668.3|4675.1|4669.1|4675.1|4669.1|4673.8|4667.8|3
1613611250000|2021-02-18 01:20:50|4674.8|4668.8|4674.6|4668.6|4674.8|4668.8|4674.6|4668.6|0
1613611260000|2021-02-18 01:21:00|4674.3|4668.3|4676|4670|4676.5|4670.5|4674.3|4668.3|4
1613611270000|2021-02-18 01:21:10|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|1
1613611280000|2021-02-18 01:21:20|4674.8|4668.8|4676|4670|4676.5|4670.5|4674.8|4668.8|1
1613611290000|2021-02-18 01:21:30|4676.1|4670.1|4677.1|4671.1|4677.1|4671.1|4676|4670|4
1613611300000|2021-02-18 01:21:40|4677.3|4671.3|4678.5|4672.5|4678.8|4672.8|4677.3|4671.3|16
1613611310000|2021-02-18 01:21:50|4678.3|4672.3|4676.6|4670.6|4678.3|4672.3|4676.1|4670.1|1
1613611320000|2021-02-18 01:22:00|4676.5|4670.5|4675.6|4669.6|4676.5|4670.5|4674.6|4668.6|0
1613611330000|2021-02-18 01:22:10|4675.3|4669.3|4674.8|4668.8|4675.3|4669.3|4674.8|4668.8|0
1613611340000|2021-02-18 01:22:20|4674.6|4668.6|4674.3|4668.3|4674.6|4668.6|4674.3|4668.3|1
1613611350000|2021-02-18 01:22:30|4674.8|4668.8|4674.6|4668.6|4674.8|4668.8|4674.6|4668.6|0
1613611360000|2021-02-18 01:22:40|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|1
1613611370000|2021-02-18 01:22:50|4674.1|4668.1|4674.6|4668.6|4674.6|4668.6|4674.1|4668.1|0
1613611380000|2021-02-18 01:23:00|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4673.8|4667.8|0
1613611390000|2021-02-18 01:23:10|4674.6|4668.6|4675|4669|4675|4669|4674.6|4668.6|3
1613611400000|2021-02-18 01:23:20|4675.6|4669.6|4675.1|4669.1|4675.6|4669.6|4675.1|4669.1|0
1613611410000|2021-02-18 01:23:30|4674.9|4668.9|4675.1|4669.1|4675.1|4669.1|4674.9|4668.9|0
1613611420000|2021-02-18 01:23:40|4675.4|4669.4|4675.6|4669.6|4675.6|4669.6|4675.4|4669.4|1
1613611440000|2021-02-18 01:24:00|4675.3|4669.3|4675|4669|4675.3|4669.3|4675|4669|1
1613611450000|2021-02-18 01:24:10|4674.3|4668.3|4673.8|4667.8|4674.3|4668.3|4673.8|4667.8|1
1613611460000|2021-02-18 01:24:20|4673.6|4667.6|4673|4667|4673.6|4667.6|4673|4667|0
1613611470000|2021-02-18 01:24:30|4672.5|4666.5|4672.3|4666.3|4672.6|4666.6|4672.1|4666.1|0
1613611480000|2021-02-18 01:24:40|4672.1|4666.1|4671|4665|4672.3|4666.3|4671|4665|1
1613611490000|2021-02-18 01:24:50|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|2
1613611500000|2021-02-18 01:25:00|4671.6|4665.6|4671.3|4665.3|4671.8|4665.8|4671|4665|0
1613611510000|2021-02-18 01:25:10|||||||||1
1613611520000|2021-02-18 01:25:20|4671|4665|4670.3|4664.3|4671|4665|4670|4664|1
1613611530000|2021-02-18 01:25:30|4670.5|4664.5|4671|4665|4672.1|4666.1|4670.5|4664.5|1
1613611540000|2021-02-18 01:25:40|4671.3|4665.3|4672|4666|4672|4666|4671.3|4665.3|1
1613611550000|2021-02-18 01:25:50|4671.5|4665.5|4672|4666|4672|4666|4671.5|4665.5|0
1613611560000|2021-02-18 01:26:00|4672.3|4666.3|4673.6|4667.6|4673.6|4667.6|4672.3|4666.3|2
1613611570000|2021-02-18 01:26:10|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|6
1613611580000|2021-02-18 01:26:20|4673|4667|4673.6|4667.6|4673.6|4667.6|4672.8|4666.8|0
1613611590000|2021-02-18 01:26:30|4672.8|4666.8|4672.6|4666.6|4673.3|4667.3|4672.6|4666.6|0
1613611600000|2021-02-18 01:26:40|4672.3|4666.3|4670.6|4664.6|4672.6|4666.6|4670.3|4664.3|4
1613611610000|2021-02-18 01:26:50|4670|4664|4668.8|4662.8|4671|4665|4668.8|4662.8|38
1613611620000|2021-02-18 01:27:00|4670.3|4664.3|4670.6|4664.6|4670.6|4664.6|4670.3|4664.3|6
1613611630000|2021-02-18 01:27:10|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|1
1613611640000|2021-02-18 01:27:20|4670.8|4664.8|4670.6|4664.6|4670.8|4664.8|4670.6|4664.6|0
1613611650000|2021-02-18 01:27:30|4669.9|4663.9|4669.8|4663.8|4669.9|4663.9|4669.6|4663.6|2
1613611660000|2021-02-18 01:27:40|4669.6|4663.6|4669.6|4663.6|4669.8|4663.8|4669|4663|0
1613611670000|2021-02-18 01:27:50|4670.8|4664.8|4669.6|4663.6|4670.8|4664.8|4669.6|4663.6|0
1613611680000|2021-02-18 01:28:00|4669.8|4663.8|4670.6|4664.6|4671.1|4665.1|4669.8|4663.8|0
1613611690000|2021-02-18 01:28:10|4670.9|4664.9|4672.6|4666.6|4672.6|4666.6|4670.9|4664.9|2
1613611700000|2021-02-18 01:28:20|4673.4|4667.4|4674.4|4668.4|4674.4|4668.4|4673.4|4667.4|26
1613611710000|2021-02-18 01:28:30|4674.3|4668.3|4674.3|4668.3|4674.9|4668.9|4673.6|4667.6|0
1613611720000|2021-02-18 01:28:40|4673.9|4667.9|4673.9|4667.9|4674.4|4668.4|4673.9|4667.9|2
1613611730000|2021-02-18 01:28:50|4674.3|4668.3|4673.6|4667.6|4674.3|4668.3|4673.4|4667.4|0
1613611740000|2021-02-18 01:29:00|4673.9|4667.9|4674.8|4668.8|4676.6|4670.6|4673.6|4667.6|0
1613611750000|2021-02-18 01:29:10|||||||||1
1613611770000|2021-02-18 01:29:30|||||||||7
1613611780000|2021-02-18 01:29:40|4675.3|4669.3|4675.1|4669.1|4675.9|4669.9|4674.8|4668.8|7
1613611790000|2021-02-18 01:29:50|4674.9|4668.9|4675.4|4669.4|4675.4|4669.4|4674.9|4668.9|19
1613611800000|2021-02-18 01:30:00|4675.3|4669.3|4675.6|4669.6|4676.1|4670.1|4675.3|4669.3|0
1613611810000|2021-02-18 01:30:10|4675.9|4669.9|4675.6|4669.6|4676.4|4670.4|4675.6|4669.6|1
1613611820000|2021-02-18 01:30:20|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1613611830000|2021-02-18 01:30:30|4674.9|4668.9|4675.3|4669.3|4675.3|4669.3|4674.9|4668.9|0
1613611840000|2021-02-18 01:30:40|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.3|4669.3|1
1613611850000|2021-02-18 01:30:50|4675.4|4669.4|4674.9|4668.9|4675.4|4669.4|4674.9|4668.9|1
1613611860000|2021-02-18 01:31:00|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|2
1613611870000|2021-02-18 01:31:10|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|1
1613611880000|2021-02-18 01:31:20|4675.4|4669.4|4675.4|4669.4|4675.8|4669.8|4675.4|4669.4|2
1613611890000|2021-02-18 01:31:30|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|0
1613611900000|2021-02-18 01:31:40|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|1
1613611910000|2021-02-18 01:31:50|4675.3|4669.3|4675.3|4669.3|4675.4|4669.4|4674.9|4668.9|1
1613611920000|2021-02-18 01:32:00|4675.4|4669.4|4675.3|4669.3|4675.4|4669.4|4674.8|4668.8|3
1613611930000|2021-02-18 01:32:10|4675.2|4669.2|4675.4|4669.4|4675.4|4669.4|4674.9|4668.9|1
1613611940000|2021-02-18 01:32:20|4675.2|4669.2|4674.9|4668.9|4675.2|4669.2|4674.9|4668.9|0
1613611950000|2021-02-18 01:32:30|4675.2|4669.2|4675.2|4669.2|4675.7|4669.7|4674.9|4668.9|2
1613611960000|2021-02-18 01:32:40|4675.4|4669.4|4676.6|4670.6|4676.6|4670.6|4675.4|4669.4|21
1613611970000|2021-02-18 01:32:50|4676.4|4670.4|4676.6|4670.6|4676.8|4670.8|4675.6|4669.6|5
1613611980000|2021-02-18 01:33:00|4676.9|4670.9|4675.2|4669.2|4676.9|4670.9|4675.2|4669.2|16
1613611990000|2021-02-18 01:33:10|4675.4|4669.4|4678.9|4672.9|4678.9|4672.9|4675.2|4669.2|6
1613612000000|2021-02-18 01:33:20|4679.2|4673.2|4678.6|4672.6|4679.6|4673.6|4678.2|4672.2|3
1613612010000|2021-02-18 01:33:30|4678.9|4672.9|4678.7|4672.7|4678.9|4672.9|4678.7|4672.7|0
1613612020000|2021-02-18 01:33:40|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|1
1613612030000|2021-02-18 01:33:50|4680.4|4674.4|4680.9|4674.9|4680.9|4674.9|4680.1|4674.1|8
1613612040000|2021-02-18 01:34:00|4680.4|4674.4|4679.2|4673.2|4681.2|4675.2|4679.2|4673.2|9
1613612050000|2021-02-18 01:34:10|4679.4|4673.4|4679.2|4673.2|4679.9|4673.9|4679.2|4673.2|3
1613612060000|2021-02-18 01:34:20|4679.1|4673.1|4680.1|4674.1|4680.2|4674.2|4679.1|4673.1|1
1613612070000|2021-02-18 01:34:30|4679.7|4673.7|4678.7|4672.7|4679.7|4673.7|4678.7|4672.7|2
1613612080000|2021-02-18 01:34:40|4678.9|4672.9|4680.2|4674.2|4680.4|4674.4|4678.9|4672.9|1
1613612090000|2021-02-18 01:34:50|4680.4|4674.4|4680.2|4674.2|4680.4|4674.4|4680.2|4674.2|0
1613612100000|2021-02-18 01:35:00|4679.2|4673.2|4679.4|4673.4|4679.7|4673.7|4678.7|4672.7|2
1613612110000|2021-02-18 01:35:10|4679.2|4673.2|4678.9|4672.9|4679.2|4673.2|4678.7|4672.7|2
1613612120000|2021-02-18 01:35:20|4678.7|4672.7|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|3
1613612130000|2021-02-18 01:35:30|||||||||4
1613612140000|2021-02-18 01:35:40|4678.1|4672.1|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|1
1613612150000|2021-02-18 01:35:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1613612160000|2021-02-18 01:36:00|4677.2|4671.2|4676.9|4670.9|4677.2|4671.2|4676.4|4670.4|7
1613612170000|2021-02-18 01:36:10|4677.2|4671.2|4676.9|4670.9|4677.2|4671.2|4676.4|4670.4|3
1613612180000|2021-02-18 01:36:20|4676.6|4670.6|4676.9|4670.9|4676.9|4670.9|4676.6|4670.6|1
1613612190000|2021-02-18 01:36:30|4676.6|4670.6|4676.4|4670.4|4676.6|4670.6|4676.4|4670.4|0
1613612200000|2021-02-18 01:36:40|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|2
1613612210000|2021-02-18 01:36:50|4677.4|4671.4|4677.6|4671.6|4677.9|4671.9|4677.4|4671.4|1
1613612220000|2021-02-18 01:37:00|4677.4|4671.4|4676.9|4670.9|4677.4|4671.4|4676.4|4670.4|0
1613612230000|2021-02-18 01:37:10|4676.6|4670.6|4676.1|4670.1|4676.9|4670.9|4676.1|4670.1|1
1613612250000|2021-02-18 01:37:30|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|1
1613612260000|2021-02-18 01:37:40|4676.1|4670.1|4676.6|4670.6|4676.6|4670.6|4676.1|4670.1|2
1613612270000|2021-02-18 01:37:50|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1613612280000|2021-02-18 01:38:00|4676.2|4670.2|4676.6|4670.6|4676.6|4670.6|4676.2|4670.2|2
1613612290000|2021-02-18 01:38:10|4676.9|4670.9|4676.4|4670.4|4676.9|4670.9|4675.9|4669.9|1
1613612300000|2021-02-18 01:38:20|4675.9|4669.9|4675.7|4669.7|4676.4|4670.4|4675.7|4669.7|1
1613612310000|2021-02-18 01:38:30|||||||||1
1613612340000|2021-02-18 01:39:00|||||||||3
1613612350000|2021-02-18 01:39:10|4676.1|4670.1|4674.7|4668.7|4676.2|4670.2|4674.7|4668.7|3
1613612360000|2021-02-18 01:39:20|4674.4|4668.4|4673.9|4667.9|4674.4|4668.4|4673.9|4667.9|5
1613612370000|2021-02-18 01:39:30|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|2
1613612380000|2021-02-18 01:39:40|4674.4|4668.4|4675.4|4669.4|4675.4|4669.4|4674.4|4668.4|2
1613612390000|2021-02-18 01:39:50|4675.6|4669.6|4674.6|4668.6|4675.6|4669.6|4674.2|4668.2|1
1613612400000|2021-02-18 01:40:00|4675.4|4669.4|4674.6|4668.6|4675.4|4669.4|4674.6|4668.6|0
1613612410000|2021-02-18 01:40:10|4674.9|4668.9|4675.4|4669.4|4675.4|4669.4|4674.6|4668.6|1
1613612420000|2021-02-18 01:40:20|4674.8|4668.8|4673.9|4667.9|4674.8|4668.8|4673.9|4667.9|3
1613612430000|2021-02-18 01:40:30|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1613612440000|2021-02-18 01:40:40|4673.2|4667.2|4672.7|4666.7|4673.4|4667.4|4672.7|4666.7|2
1613612450000|2021-02-18 01:40:50|4672.2|4666.2|4672.7|4666.7|4672.7|4666.7|4672.2|4666.2|0
1613612460000|2021-02-18 01:41:00|4673.2|4667.2|4673.7|4667.7|4673.7|4667.7|4672.7|4666.7|2
1613612470000|2021-02-18 01:41:10|4674.1|4668.1|4672.4|4666.4|4675.6|4669.6|4672.4|4666.4|27
1613612480000|2021-02-18 01:41:20|4671.9|4665.9|4671.6|4665.6|4671.9|4665.9|4671.1|4665.1|0
1613612490000|2021-02-18 01:41:30|4670.9|4664.9|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|0
1613612500000|2021-02-18 01:41:40|||||||||1
1613612510000|2021-02-18 01:41:50|4671.1|4665.1|4670.9|4664.9|4671.6|4665.6|4670.9|4664.9|1
1613612530000|2021-02-18 01:42:10|4669.9|4663.9|4669.6|4663.6|4669.9|4663.9|4669.6|4663.6|1
1613612540000|2021-02-18 01:42:20|4669.2|4663.2|4667.9|4661.9|4669.2|4663.2|4667.9|4661.9|3
1613612550000|2021-02-18 01:42:30|4668.2|4662.2|4668.2|4662.2|4668.4|4662.4|4667.9|4661.9|0
1613612560000|2021-02-18 01:42:40|||||||||1
1613612570000|2021-02-18 01:42:50|4668.4|4662.4|4667.4|4661.4|4668.4|4662.4|4667.4|4661.4|0
1613612580000|2021-02-18 01:43:00|4666.7|4660.7|4667.6|4661.6|4667.9|4661.9|4666.7|4660.7|1
1613612590000|2021-02-18 01:43:10|4667.2|4661.2|4666.9|4660.9|4667.2|4661.2|4666.9|4660.9|1
1613612600000|2021-02-18 01:43:20|4667.2|4661.2|4666.9|4660.9|4667.4|4661.4|4666.9|4660.9|0
1613612620000|2021-02-18 01:43:40|4667.4|4661.4|4666.9|4660.9|4667.4|4661.4|4666.9|4660.9|1
1613612630000|2021-02-18 01:43:50|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|1
1613612640000|2021-02-18 01:44:00|4665.6|4659.6|4666.6|4660.6|4666.6|4660.6|4665.6|4659.6|9
1613612650000|2021-02-18 01:44:10|4666.9|4660.9|4664.1|4658.1|4667.1|4661.1|4664.1|4658.1|16
1613612660000|2021-02-18 01:44:20|4663.8|4657.8|4662.4|4656.4|4663.8|4657.8|4662.4|4656.4|13
1613612670000|2021-02-18 01:44:30|4662.6|4656.6|4663.6|4657.6|4663.9|4657.9|4662.6|4656.6|0
1613612680000|2021-02-18 01:44:40|4664.4|4658.4|4664.6|4658.6|4665.1|4659.1|4663.9|4657.9|1
1613612690000|2021-02-18 01:44:50|4665.1|4659.1|4664.9|4658.9|4665.1|4659.1|4664.9|4658.9|0
1613612700000|2021-02-18 01:45:00|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4663.1|4657.1|8
1613612710000|2021-02-18 01:45:10|4664.6|4658.6|4662.6|4656.6|4664.6|4658.6|4662.6|4656.6|1
1613612720000|2021-02-18 01:45:20|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|2
1613612740000|2021-02-18 01:45:40|4662.8|4656.8|4664.6|4658.6|4664.6|4658.6|4662.6|4656.6|2
1613612750000|2021-02-18 01:45:50|4664.1|4658.1|4662.8|4656.8|4664.1|4658.1|4662.6|4656.6|3
1613612760000|2021-02-18 01:46:00|4663.1|4657.1|4663.6|4657.6|4663.6|4657.6|4663.1|4657.1|2
1613612770000|2021-02-18 01:46:10|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|1
1613612780000|2021-02-18 01:46:20|4663.1|4657.1|4663.6|4657.6|4663.9|4657.9|4663.1|4657.1|1
1613612790000|2021-02-18 01:46:30|4663.8|4657.8|4664.6|4658.6|4664.6|4658.6|4663.8|4657.8|1
1613612800000|2021-02-18 01:46:40|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|5
1613612820000|2021-02-18 01:47:00|4665.4|4659.4|4664.6|4658.6|4665.6|4659.6|4664.6|4658.6|5
1613612830000|2021-02-18 01:47:10|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4
1613612840000|2021-02-18 01:47:20|4665.6|4659.6|4665.9|4659.9|4665.9|4659.9|4665.6|4659.6|5
1613612850000|2021-02-18 01:47:30|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4665.9|4659.9|4
1613612870000|2021-02-18 01:47:50|4666.4|4660.4|4665.6|4659.6|4666.4|4660.4|4665.6|4659.6|0
1613612880000|2021-02-18 01:48:00|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|1
1613612900000|2021-02-18 01:48:20|4664.9|4658.9|4661.9|4655.9|4664.9|4658.9|4661.9|4655.9|11
1613612910000|2021-02-18 01:48:30|4663.2|4657.2|4663.6|4657.6|4663.6|4657.6|4663.2|4657.2|2
1613612920000|2021-02-18 01:48:40|||||||||3
1613612930000|2021-02-18 01:48:50|4664.1|4658.1|4664.6|4658.6|4664.6|4658.6|4664.1|4658.1|0
1613612940000|2021-02-18 01:49:00|4663.9|4657.9|4663.6|4657.6|4663.9|4657.9|4663.6|4657.6|0
1613612950000|2021-02-18 01:49:10|4662.6|4656.6|4659.9|4653.9|4662.6|4656.6|4659.4|4653.4|7
1613612960000|2021-02-18 01:49:20|4660.1|4654.1|4659.9|4653.9|4660.9|4654.9|4659.1|4653.1|7
1613612970000|2021-02-18 01:49:30|4660.4|4654.4|4660.6|4654.6|4660.9|4654.9|4660.4|4654.4|0
1613612980000|2021-02-18 01:49:40|4660.9|4654.9|4660.6|4654.6|4661.1|4655.1|4660.6|4654.6|2
1613612990000|2021-02-18 01:49:50|4660.8|4654.8|4661.6|4655.6|4662.1|4656.1|4660.8|4654.8|1
1613613000000|2021-02-18 01:50:00|4662.1|4656.1|4661.6|4655.6|4662.1|4656.1|4661.1|4655.1|1
1613613010000|2021-02-18 01:50:10|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|0
1613613020000|2021-02-18 01:50:20|4661.1|4655.1|4660|4654|4661.1|4655.1|4660|4654|5
1613613030000|2021-02-18 01:50:30|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|2
1613613040000|2021-02-18 01:50:40|4659.8|4653.8|4659.6|4653.6|4659.8|4653.8|4659.3|4653.3|4
1613613050000|2021-02-18 01:50:50|4659.8|4653.8|4661|4655|4661|4655|4659.8|4653.8|0
1613613060000|2021-02-18 01:51:00|4660|4654|4660|4654|4660|4654|4660|4654|0
1613613070000|2021-02-18 01:51:10|4660.3|4654.3|4660.6|4654.6|4661|4655|4660.3|4654.3|0
1613613080000|2021-02-18 01:51:20|4660.8|4654.8|4661.6|4655.6|4662.3|4656.3|4660.3|4654.3|7
1613613090000|2021-02-18 01:51:30|4660.8|4654.8|4661|4655|4662|4656|4660.8|4654.8|2
1613613100000|2021-02-18 01:51:40|4660.5|4654.5|4660.6|4654.6|4660.6|4654.6|4660.3|4654.3|2
1613613110000|2021-02-18 01:51:50|4660.8|4654.8|4661.3|4655.3|4661.3|4655.3|4660.8|4654.8|1
1613613140000|2021-02-18 01:52:20|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1613613150000|2021-02-18 01:52:30|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4660.6|4654.6|0
1613613160000|2021-02-18 01:52:40|4661.1|4655.1|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|6
1613613170000|2021-02-18 01:52:50|4661|4655|4661.6|4655.6|4661.6|4655.6|4660.8|4654.8|0
1613613180000|2021-02-18 01:53:00|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1613613190000|2021-02-18 01:53:10|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613613210000|2021-02-18 01:53:30|4662|4656|4661.8|4655.8|4662|4656|4661.8|4655.8|2
1613613220000|2021-02-18 01:53:40|4662.3|4656.3|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|2
1613613230000|2021-02-18 01:53:50|4662.3|4656.3|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|0
1613613240000|2021-02-18 01:54:00|4664.9|4658.9|4663.6|4657.6|4664.9|4658.9|4663.6|4657.6|4
1613613250000|2021-02-18 01:54:10|4663.4|4657.4|4663.6|4657.6|4663.6|4657.6|4663.4|4657.4|0
1613613280000|2021-02-18 01:54:40|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|1
1613613290000|2021-02-18 01:54:50|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1613613300000|2021-02-18 01:55:00|4663.6|4657.6|4664.3|4658.3|4664.3|4658.3|4663.6|4657.6|3
1613613310000|2021-02-18 01:55:10|4664.1|4658.1|4663.3|4657.3|4664.1|4658.1|4663.3|4657.3|0
1613613340000|2021-02-18 01:55:40|4663.1|4657.1|4662.3|4656.3|4663.3|4657.3|4661.8|4655.8|1
1613613360000|2021-02-18 01:56:00|4663.3|4657.3|4662.8|4656.8|4663.3|4657.3|4662.8|4656.8|1
1613613370000|2021-02-18 01:56:10|4662.6|4656.6|4661.3|4655.3|4662.6|4656.6|4661.3|4655.3|0
1613613380000|2021-02-18 01:56:20|4661.6|4655.6|4662.1|4656.1|4662.1|4656.1|4661.3|4655.3|0
1613613390000|2021-02-18 01:56:30|4661.8|4655.8|4662.3|4656.3|4662.8|4656.8|4661.8|4655.8|0
1613613400000|2021-02-18 01:56:40|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.3|4656.3|1
1613613410000|2021-02-18 01:56:50|4662.3|4656.3|4661.8|4655.8|4662.8|4656.8|4661.8|4655.8|0
1613613420000|2021-02-18 01:57:00|4661|4655|4660.8|4654.8|4661|4655|4660.8|4654.8|1
1613613430000|2021-02-18 01:57:10|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.3|4654.3|1
1613613440000|2021-02-18 01:57:20|4660.3|4654.3|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|1
1613613450000|2021-02-18 01:57:30|4659.6|4653.6|4661.6|4655.6|4661.6|4655.6|4659.6|4653.6|9
1613613460000|2021-02-18 01:57:40|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4660.8|4654.8|1
1613613480000|2021-02-18 01:58:00|4661.5|4655.5|4661|4655|4661.5|4655.5|4660.8|4654.8|1
1613613490000|2021-02-18 01:58:10|4660.8|4654.8|4658.2|4652.2|4660.8|4654.8|4658.2|4652.2|29
1613613500000|2021-02-18 01:58:20|4657.2|4651.2|4658.7|4652.7|4658.7|4652.7|4657.2|4651.2|7
1613613510000|2021-02-18 01:58:30|4658.9|4652.9|4659.6|4653.6|4659.6|4653.6|4658.6|4652.6|1
1613613520000|2021-02-18 01:58:40|4659.9|4653.9|4660.6|4654.6|4660.6|4654.6|4659.9|4653.9|3
1613613530000|2021-02-18 01:58:50|4660.3|4654.3|4659.6|4653.6|4660.3|4654.3|4659.6|4653.6|0
1613613550000|2021-02-18 01:59:10|4659.9|4653.9|4659.6|4653.6|4660.1|4654.1|4659.6|4653.6|1
1613613560000|2021-02-18 01:59:20|4660.1|4654.1|4659.6|4653.6|4660.1|4654.1|4659.6|4653.6|0
1613613570000|2021-02-18 01:59:30|4659.1|4653.1|4658.9|4652.9|4659.6|4653.6|4658.9|4652.9|1
1613613580000|2021-02-18 01:59:40|4658.6|4652.6|4659.1|4653.1|4659.1|4653.1|4658.6|4652.6|1
1613613590000|2021-02-18 01:59:50|4659.6|4653.6|4661.1|4655.1|4661.1|4655.1|4659.6|4653.6|13
1613613600000|2021-02-18 02:00:00|4660.9|4654.9|4662.6|4656.6|4662.9|4656.9|4660.9|4654.9|1
1613613610000|2021-02-18 02:00:10|4662.9|4656.9|4663.4|4657.4|4664.6|4658.6|4662.9|4656.9|2
1613613620000|2021-02-18 02:00:20|4663.6|4657.6|4664.4|4658.4|4664.4|4658.4|4663.6|4657.6|0
1613613630000|2021-02-18 02:00:30|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1613613640000|2021-02-18 02:00:40|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|1
1613613650000|2021-02-18 02:00:50|4665.1|4659.1|4664.6|4658.6|4665.1|4659.1|4664.1|4658.1|0
1613613660000|2021-02-18 02:01:00|4664.4|4658.4|4665.1|4659.1|4665.1|4659.1|4663.6|4657.6|0
1613613670000|2021-02-18 02:01:10|4664.9|4658.9|4663.6|4657.6|4664.9|4658.9|4663.6|4657.6|0
1613613680000|2021-02-18 02:01:20|4663.8|4657.8|4664.6|4658.6|4665.1|4659.1|4663.8|4657.8|0
1613613690000|2021-02-18 02:01:30|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1613613700000|2021-02-18 02:01:40|4665.9|4659.9|4665.6|4659.6|4666.4|4660.4|4665.1|4659.1|2
1613613720000|2021-02-18 02:02:00|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|0
1613613730000|2021-02-18 02:02:10|4664.6|4658.6|4663.9|4657.9|4664.6|4658.6|4663.9|4657.9|0
1613613740000|2021-02-18 02:02:20|4664.2|4658.2|4664.4|4658.4|4664.4|4658.4|4664.2|4658.2|0
1613613750000|2021-02-18 02:02:30|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|1
1613613760000|2021-02-18 02:02:40|4664.9|4658.9|4666.6|4660.6|4667.1|4661.1|4664.6|4658.6|1
1613613770000|2021-02-18 02:02:50|4666.1|4660.1|4666.2|4660.2|4666.2|4660.2|4665.6|4659.6|2
1613613780000|2021-02-18 02:03:00|4666.4|4660.4|4666.9|4660.9|4666.9|4660.9|4666.4|4660.4|0
1613613790000|2021-02-18 02:03:10|4666.6|4660.6|4665.4|4659.4|4666.9|4660.9|4664.6|4658.6|1
1613613800000|2021-02-18 02:03:20|4665.6|4659.6|4664.9|4658.9|4666.6|4660.6|4664.6|4658.6|5
1613613810000|2021-02-18 02:03:30|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1613613820000|2021-02-18 02:03:40|4664.4|4658.4|4664.1|4658.1|4664.4|4658.4|4664.1|4658.1|2
1613613830000|2021-02-18 02:03:50|4662.6|4656.6|4662.2|4656.2|4662.6|4656.6|4660.9|4654.9|7
1613613850000|2021-02-18 02:04:10|4663.2|4657.2|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613613860000|2021-02-18 02:04:20|4662.7|4656.7|4661.9|4655.9|4662.7|4656.7|4661.9|4655.9|0
1613613870000|2021-02-18 02:04:30|4661.5|4655.5|4662.2|4656.2|4662.2|4656.2|4660.4|4654.4|5
1613613880000|2021-02-18 02:04:40|4661.4|4655.4|4660.9|4654.9|4661.4|4655.4|4660.4|4654.4|2
1613613890000|2021-02-18 02:04:50|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1613613900000|2021-02-18 02:05:00|4660.9|4654.9|4660.9|4654.9|4661.2|4655.2|4660.4|4654.4|0
1613613910000|2021-02-18 02:05:10|4660.4|4654.4|4659.6|4653.6|4660.4|4654.4|4659.4|4653.4|2
1613613920000|2021-02-18 02:05:20|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.6|4653.6|0
1613613930000|2021-02-18 02:05:30|4660.2|4654.2|4659.9|4653.9|4660.2|4654.2|4659.9|4653.9|0
1613613940000|2021-02-18 02:05:40|4659.6|4653.6|4659.2|4653.2|4659.6|4653.6|4659.2|4653.2|1
1613613950000|2021-02-18 02:05:50|4659.4|4653.4|4658.9|4652.9|4659.4|4653.4|4658.9|4652.9|1
1613613960000|2021-02-18 02:06:00|4659.2|4653.2|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|0
1613613970000|2021-02-18 02:06:10|4659.6|4653.6|4659.9|4653.9|4659.9|4653.9|4659.6|4653.6|0
1613613980000|2021-02-18 02:06:20|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|0
1613613990000|2021-02-18 02:06:30|4659.9|4653.9|4659.2|4653.2|4659.9|4653.9|4659.2|4653.2|1
1613614000000|2021-02-18 02:06:40|||||||||1
1613614010000|2021-02-18 02:06:50|4656.4|4650.4|4655.9|4649.9|4656.9|4650.9|4655.9|4649.9|14
1613614020000|2021-02-18 02:07:00|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|1
1613614030000|2021-02-18 02:07:10|4655.9|4649.9|4655.6|4649.6|4655.9|4649.9|4655.4|4649.4|0
1613614040000|2021-02-18 02:07:20|4655.9|4649.9|4656.2|4650.2|4656.2|4650.2|4655.7|4649.7|1
1613614060000|2021-02-18 02:07:40|4656.4|4650.4|4658.2|4652.2|4658.4|4652.4|4656.4|4650.4|10
1613614080000|2021-02-18 02:08:00|4658.7|4652.7|4658.2|4652.2|4658.9|4652.9|4657.4|4651.4|0
1613614090000|2021-02-18 02:08:10|4657.9|4651.9|4658.4|4652.4|4658.4|4652.4|4657.9|4651.9|0
1613614100000|2021-02-18 02:08:20|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1613614110000|2021-02-18 02:08:30|4658.4|4652.4|4658.1|4652.1|4658.4|4652.4|4658.1|4652.1|0
1613614120000|2021-02-18 02:08:40|4656.6|4650.6|4657.4|4651.4|4657.4|4651.4|4656.4|4650.4|3
1613614130000|2021-02-18 02:08:50|4657.2|4651.2|4656.2|4650.2|4657.2|4651.2|4656.2|4650.2|0
1613614140000|2021-02-18 02:09:00|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4656.2|4650.2|11
1613614150000|2021-02-18 02:09:10|4657.4|4651.4|4657.2|4651.2|4657.4|4651.4|4656.2|4650.2|3
1613614160000|2021-02-18 02:09:20|4656.7|4650.7|4657.2|4651.2|4657.4|4651.4|4656.7|4650.7|2
1613614180000|2021-02-18 02:09:40|4657.4|4651.4|4658.2|4652.2|4658.2|4652.2|4657.4|4651.4|1
1613614190000|2021-02-18 02:09:50|4657.6|4651.6|4660.2|4654.2|4660.2|4654.2|4657.2|4651.2|9
1613614200000|2021-02-18 02:10:00|||||||||1
1613614210000|2021-02-18 02:10:10|4661.2|4655.2|4661.2|4655.2|4661.4|4655.4|4660.9|4654.9|2
1613614220000|2021-02-18 02:10:20|4660.9|4654.9|4660.2|4654.2|4660.9|4654.9|4660.2|4654.2|1
1613614230000|2021-02-18 02:10:30|4659.7|4653.7|4660.2|4654.2|4660.2|4654.2|4659.4|4653.4|1
1613614240000|2021-02-18 02:10:40|4659.7|4653.7|4660.2|4654.2|4660.2|4654.2|4659.7|4653.7|2
1613614260000|2021-02-18 02:11:00|4659.8|4653.8|4659.7|4653.7|4659.8|4653.8|4659.2|4653.2|0
1613614270000|2021-02-18 02:11:10|4659.9|4653.9|4660.2|4654.2|4660.7|4654.7|4659.9|4653.9|0
1613614300000|2021-02-18 02:11:40|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.2|4654.2|1
1613614310000|2021-02-18 02:11:50|4661.2|4655.2|4660.2|4654.2|4661.2|4655.2|4660.2|4654.2|0
1613614360000|2021-02-18 02:12:40|4660.9|4654.9|4661.2|4655.2|4661.2|4655.2|4660.9|4654.9|2
1613614380000|2021-02-18 02:13:00|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1613614390000|2021-02-18 02:13:10|4661.2|4655.2|4660.2|4654.2|4661.2|4655.2|4660.2|4654.2|1
1613614410000|2021-02-18 02:13:30|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|1
1613614420000|2021-02-18 02:13:40|4660.2|4654.2|4660.2|4654.2|4660.4|4654.4|4660.2|4654.2|1
1613614430000|2021-02-18 02:13:50|4660.4|4654.4|4660.6|4654.6|4660.6|4654.6|4660.4|4654.4|1
1613614460000|2021-02-18 02:14:20|4660.4|4654.4|4661.2|4655.2|4661.2|4655.2|4660.4|4654.4|0
1613614470000|2021-02-18 02:14:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1613614480000|2021-02-18 02:14:40|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4
1613614490000|2021-02-18 02:14:50|4661.4|4655.4|4661.2|4655.2|4661.4|4655.4|4661.2|4655.2|0
1613614500000|2021-02-18 02:15:00|4660.7|4654.7|4660.4|4654.4|4661.2|4655.2|4660.2|4654.2|1
1613614510000|2021-02-18 02:15:10|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|2
1613614520000|2021-02-18 02:15:20|4664.1|4658.1|4664.4|4658.4|4664.4|4658.4|4664.1|4658.1|2
1613614540000|2021-02-18 02:15:40|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.9|4657.9|1
1613614550000|2021-02-18 02:15:50|4664.4|4658.4|4663.4|4657.4|4664.4|4658.4|4663.4|4657.4|5
1613614580000|2021-02-18 02:16:20|4663.7|4657.7|4663.9|4657.9|4663.9|4657.9|4663.7|4657.7|0
1613614590000|2021-02-18 02:16:30|4663.7|4657.7|4663.4|4657.4|4663.7|4657.7|4663.4|4657.4|0
1613614600000|2021-02-18 02:16:40|4663.6|4657.6|4664.6|4658.6|4664.6|4658.6|4663.6|4657.6|1
1613614630000|2021-02-18 02:17:10|4664.8|4658.8|4665.6|4659.6|4665.6|4659.6|4664.8|4658.8|0
1613614660000|2021-02-18 02:17:40|||||||||1
1613614670000|2021-02-18 02:17:50|||||||||1
1613614700000|2021-02-18 02:18:20|4666.1|4660.1|4665.6|4659.6|4666.1|4660.1|4665.6|4659.6|0
1613614710000|2021-02-18 02:18:30|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|1
1613614720000|2021-02-18 02:18:40|4666.6|4660.6|4666.6|4660.6|4666.8|4660.8|4666.6|4660.6|0
1613614730000|2021-02-18 02:18:50|4666.8|4660.8|4667.1|4661.1|4667.1|4661.1|4666.6|4660.6|19
1613614740000|2021-02-18 02:19:00|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|1
1613614750000|2021-02-18 02:19:10|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613614760000|2021-02-18 02:19:20|4665.8|4659.8|4666.6|4660.6|4666.6|4660.6|4665.8|4659.8|0
1613614780000|2021-02-18 02:19:40|||||||||1
1613614790000|2021-02-18 02:19:50|4666.4|4660.4|4665.6|4659.6|4666.4|4660.4|4665.6|4659.6|0
1613614800000|2021-02-18 02:20:00|4665.3|4659.3|4666.6|4660.6|4666.6|4660.6|4665.3|4659.3|1
1613614830000|2021-02-18 02:20:30|4666.8|4660.8|4666.6|4660.6|4666.8|4660.8|4666.6|4660.6|1
1613614840000|2021-02-18 02:20:40|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|1
1613614850000|2021-02-18 02:20:50|4667|4661|4667.1|4661.1|4667.3|4661.3|4667|4661|0
1613614890000|2021-02-18 02:21:30|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1613614900000|2021-02-18 02:21:40|||||||||1
1613614910000|2021-02-18 02:21:50|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4667.3|4661.3|2
1613614920000|2021-02-18 02:22:00|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1613614930000|2021-02-18 02:22:10|4667.5|4661.5|4667.8|4661.8|4667.8|4661.8|4667.5|4661.5|1
1613614940000|2021-02-18 02:22:20|4669.3|4663.3|4669.5|4663.5|4669.5|4663.5|4669|4663|6
1613614950000|2021-02-18 02:22:30|4670|4664|4670|4664|4670|4664|4670|4664|0
1613614960000|2021-02-18 02:22:40|4669.8|4663.8|4670|4664|4670.5|4664.5|4669.8|4663.8|1
1613614980000|2021-02-18 02:23:00|4670.3|4664.3|4669.8|4663.8|4670.3|4664.3|4669.8|4663.8|5
1613614990000|2021-02-18 02:23:10|4669|4663|4669|4663|4669|4663|4669|4663|2
1613615010000|2021-02-18 02:23:30|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1613615020000|2021-02-18 02:23:40|4670|4664|4670|4664|4670|4664|4670|4664|2
1613615050000|2021-02-18 02:24:10|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1613615060000|2021-02-18 02:24:20|4670|4664|4670.5|4664.5|4671|4665|4670|4664|3
1613615070000|2021-02-18 02:24:30|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|13
1613615080000|2021-02-18 02:24:40|4672|4666|4672|4666|4672|4666|4672|4666|1
1613615090000|2021-02-18 02:24:50|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|2
1613615100000|2021-02-18 02:25:00|4673.4|4667.4|4673.4|4667.4|4673.8|4667.8|4673.4|4667.4|5
1613615110000|2021-02-18 02:25:10|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4672.9|4666.9|2
1613615130000|2021-02-18 02:25:30|4672.7|4666.7|4671.2|4665.2|4672.7|4666.7|4671.2|4665.2|6
1613615140000|2021-02-18 02:25:40|4671.6|4665.6|4667.2|4661.2|4671.6|4665.6|4666.4|4660.4|18
1613615150000|2021-02-18 02:25:50|4667.4|4661.4|4667.2|4661.2|4667.4|4661.4|4667.2|4661.2|0
1613615200000|2021-02-18 02:26:40|||||||||1
1613615250000|2021-02-18 02:27:30|4668.5|4662.5|4668.2|4662.2|4668.5|4662.5|4668.2|4662.2|6
1613615260000|2021-02-18 02:27:40|4668.4|4662.4|4668.2|4662.2|4668.4|4662.4|4668.2|4662.2|1
1613615280000|2021-02-18 02:28:00|4668.7|4662.7|4668.2|4662.2|4668.7|4662.7|4668.2|4662.2|0
1613615300000|2021-02-18 02:28:20|||||||||1
1613615310000|2021-02-18 02:28:30|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|7
1613615320000|2021-02-18 02:28:40|4669.7|4663.7|4669.9|4663.9|4669.9|4663.9|4669.7|4663.7|1
1613615340000|2021-02-18 02:29:00|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1613615350000|2021-02-18 02:29:10|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|0
1613615380000|2021-02-18 02:29:40|4670.9|4664.9|4671.2|4665.2|4671.2|4665.2|4670.9|4664.9|1
1613615400000|2021-02-18 02:30:00|4671.4|4665.4|4671.7|4665.7|4671.7|4665.7|4671.2|4665.2|0
1613615410000|2021-02-18 02:30:10|4671.5|4665.5|4671|4665|4671.5|4665.5|4671|4665|0
1613615420000|2021-02-18 02:30:20|4670.5|4664.5|4670.3|4664.3|4670.5|4664.5|4670.3|4664.3|1
1613615430000|2021-02-18 02:30:30|4670.5|4664.5|4670.5|4664.5|4670.7|4664.7|4670.5|4664.5|4
1613615440000|2021-02-18 02:30:40|4670.7|4664.7|4669.2|4663.2|4670.7|4664.7|4669.2|4663.2|8
1613615450000|2021-02-18 02:30:50|4669|4663|4669.5|4663.5|4669.5|4663.5|4669|4663|0
1613615460000|2021-02-18 02:31:00|4669.2|4663.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|0
1613615470000|2021-02-18 02:31:10|4667.5|4661.5|4667.3|4661.3|4667.5|4661.5|4667.3|4661.3|0
1613615480000|2021-02-18 02:31:20|4667.7|4661.7|4669|4663|4669|4663|4667.5|4661.5|3
1613615490000|2021-02-18 02:31:30|4669.2|4663.2|4669.9|4663.9|4669.9|4663.9|4669.2|4663.2|0
1613615500000|2021-02-18 02:31:40|4670.2|4664.2|4668.2|4662.2|4670.2|4664.2|4668.2|4662.2|1
1613615510000|2021-02-18 02:31:50|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.5|4661.5|0
1613615520000|2021-02-18 02:32:00|4667.5|4661.5|4667.2|4661.2|4667.5|4661.5|4667.2|4661.2|2
1613615530000|2021-02-18 02:32:10|4666.6|4660.6|4665.9|4659.9|4666.6|4660.6|4665.4|4659.4|0
1613615540000|2021-02-18 02:32:20|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613615550000|2021-02-18 02:32:30|4665.8|4659.8|4665.7|4659.7|4666.9|4660.9|4665.3|4659.3|0
1613615560000|2021-02-18 02:32:40|4665.4|4659.4|4664.5|4658.5|4665.4|4659.4|4664.5|4658.5|4
1613615570000|2021-02-18 02:32:50|4664.8|4658.8|4663.5|4657.5|4664.8|4658.8|4663.2|4657.2|0
1613615580000|2021-02-18 02:33:00|4663.2|4657.2|4663.5|4657.5|4663.5|4657.5|4663.2|4657.2|0
1613615590000|2021-02-18 02:33:10|4663.2|4657.2|4662|4656|4663.2|4657.2|4662|4656|3
1613615600000|2021-02-18 02:33:20|4662.3|4656.3|4661.8|4655.8|4662.8|4656.8|4661.5|4655.5|2
1613615610000|2021-02-18 02:33:30|4661.5|4655.5|4662|4656|4662|4656|4661.5|4655.5|0
1613615620000|2021-02-18 02:33:40|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.5|4655.5|1
1613615630000|2021-02-18 02:33:50|4662.2|4656.2|4662.8|4656.8|4662.8|4656.8|4662.2|4656.2|0
1613615640000|2021-02-18 02:34:00|4662.5|4656.5|4663.2|4657.2|4663.2|4657.2|4662.5|4656.5|0
1613615650000|2021-02-18 02:34:10|4662.2|4656.2|4663.8|4657.8|4663.8|4657.8|4662|4656|2
1613615660000|2021-02-18 02:34:20|4663.5|4657.5|4663|4657|4663.5|4657.5|4662|4656|4
1613615670000|2021-02-18 02:34:30|4663.2|4657.2|4665.2|4659.2|4665.2|4659.2|4663.2|4657.2|3
1613615680000|2021-02-18 02:34:40|4665.4|4659.4|4666.2|4660.2|4666.2|4660.2|4665.4|4659.4|0
1613615700000|2021-02-18 02:35:00|4666.4|4660.4|4666|4660|4667.2|4661.2|4665.5|4659.5|6
1613615710000|2021-02-18 02:35:10|4666.2|4660.2|4667.2|4661.2|4667.5|4661.5|4666.2|4660.2|0
1613615720000|2021-02-18 02:35:20|4667.5|4661.5|4667.9|4661.9|4667.9|4661.9|4667.2|4661.2|0
1613615750000|2021-02-18 02:35:50|4668.2|4662.2|4668.9|4662.9|4668.9|4662.9|4668.2|4662.2|4
1613615760000|2021-02-18 02:36:00|4669.4|4663.4|4669.4|4663.4|4669.9|4663.9|4669.4|4663.4|2
1613615770000|2021-02-18 02:36:10|4669.2|4663.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|1
1613615790000|2021-02-18 02:36:30|4668.5|4662.5|4669.2|4663.2|4669.2|4663.2|4668.5|4662.5|0
1613615820000|2021-02-18 02:37:00|4669.4|4663.4|4670.4|4664.4|4670.9|4664.9|4669.4|4663.4|1
1613615830000|2021-02-18 02:37:10|4670.1|4664.1|4669.9|4663.9|4670.1|4664.1|4669.9|4663.9|0
1613615840000|2021-02-18 02:37:20|4669.6|4663.6|4669.9|4663.9|4669.9|4663.9|4669.6|4663.6|0
1613615850000|2021-02-18 02:37:30|4669.6|4663.6|4670.6|4664.6|4670.6|4664.6|4669.6|4663.6|0
1613615860000|2021-02-18 02:37:40|4670.4|4664.4|4669.6|4663.6|4670.4|4664.4|4669.6|4663.6|1
1613615870000|2021-02-18 02:37:50|4669.4|4663.4|4670.2|4664.2|4670.2|4664.2|4669.4|4663.4|0
1613615880000|2021-02-18 02:38:00|4669.9|4663.9|4670.4|4664.4|4670.6|4664.6|4669.9|4663.9|0
1613615890000|2021-02-18 02:38:10|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4669.4|4663.4|0
1613615900000|2021-02-18 02:38:20|4670.6|4664.6|4670.2|4664.2|4670.6|4664.6|4670.2|4664.2|0
1613615910000|2021-02-18 02:38:30|4669.9|4663.9|4670.2|4664.2|4670.9|4664.9|4669.9|4663.9|1
1613615920000|2021-02-18 02:38:40|4670.4|4664.4|4670.6|4664.6|4670.9|4664.9|4670.4|4664.4|0
1613615930000|2021-02-18 02:38:50|4670.2|4664.2|4669.4|4663.4|4670.2|4664.2|4669.4|4663.4|1
1613615940000|2021-02-18 02:39:00|4669.9|4663.9|4669.9|4663.9|4670.2|4664.2|4669.9|4663.9|0
1613615960000|2021-02-18 02:39:20|4670.2|4664.2|4669.2|4663.2|4670.2|4664.2|4668.4|4662.4|1
1613615970000|2021-02-18 02:39:30|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4669.9|4663.9|0
1613615980000|2021-02-18 02:39:40|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.4|4663.4|0
1613615990000|2021-02-18 02:39:50|4669.6|4663.6|4668.9|4662.9|4669.6|4663.6|4668.9|4662.9|0
1613616000000|2021-02-18 02:40:00|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.2|4662.2|0
1613616010000|2021-02-18 02:40:10|4669.4|4663.4|4669.2|4663.2|4669.4|4663.4|4669.2|4663.2|0
1613616030000|2021-02-18 02:40:30|4668.9|4662.9|4669.2|4663.2|4669.2|4663.2|4668.9|4662.9|0
1613616040000|2021-02-18 02:40:40|4668.9|4662.9|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|0
1613616050000|2021-02-18 02:40:50|4667.4|4661.4|4668.2|4662.2|4668.2|4662.2|4667.4|4661.4|0
1613616060000|2021-02-18 02:41:00|4668|4662|4667.4|4661.4|4668|4662|4667.4|4661.4|0
1613616070000|2021-02-18 02:41:10|4667.6|4661.6|4668.2|4662.2|4668.9|4662.9|4667.6|4661.6|0
1613616080000|2021-02-18 02:41:20|4667.9|4661.9|4667.4|4661.4|4667.9|4661.9|4667.4|4661.4|0
1613616090000|2021-02-18 02:41:30|4666.8|4660.8|4666.9|4660.9|4667.4|4661.4|4666.4|4660.4|3
1613616100000|2021-02-18 02:41:40|4667.2|4661.2|4666.9|4660.9|4667.2|4661.2|4666.9|4660.9|0
1613616120000|2021-02-18 02:42:00|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4665.9|4659.9|0
1613616150000|2021-02-18 02:42:30|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.2|4659.2|0
1613616160000|2021-02-18 02:42:40|4665.6|4659.6|4665.9|4659.9|4665.9|4659.9|4665.4|4659.4|3
1613616170000|2021-02-18 02:42:50|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1613616180000|2021-02-18 02:43:00|4666.4|4660.4|4667.9|4661.9|4667.9|4661.9|4666.4|4660.4|0
1613616190000|2021-02-18 02:43:10|4668.2|4662.2|4668.2|4662.2|4668.4|4662.4|4668.2|4662.2|0
1613616200000|2021-02-18 02:43:20|4668.4|4662.4|4668.9|4662.9|4669.2|4663.2|4668.4|4662.4|1
1613616220000|2021-02-18 02:43:40|4668.2|4662.2|4668.4|4662.4|4668.4|4662.4|4668.2|4662.2|0
1613616230000|2021-02-18 02:43:50|4668.1|4662.1|4666.9|4660.9|4668.1|4662.1|4666.9|4660.9|0
1613616240000|2021-02-18 02:44:00|4666.7|4660.7|4666.4|4660.4|4666.7|4660.7|4666.4|4660.4|0
1613616250000|2021-02-18 02:44:10|4666.6|4660.6|4667.6|4661.6|4667.6|4661.6|4666.6|4660.6|1
1613616260000|2021-02-18 02:44:20|4667.9|4661.9|4667.9|4661.9|4668.4|4662.4|4667.9|4661.9|0
1613616270000|2021-02-18 02:44:30|4667.6|4661.6|4667.6|4661.6|4667.9|4661.9|4667.2|4661.2|1
1613616290000|2021-02-18 02:44:50|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.6|4661.6|0
1613616300000|2021-02-18 02:45:00|4667.9|4661.9|4667.6|4661.6|4668.4|4662.4|4667.6|4661.6|0
1613616310000|2021-02-18 02:45:10|4667.9|4661.9|4668.4|4662.4|4668.4|4662.4|4667.6|4661.6|0
1613616320000|2021-02-18 02:45:20|4668.2|4662.2|4668.9|4662.9|4668.9|4662.9|4668.2|4662.2|0
1613616340000|2021-02-18 02:45:40|4668.6|4662.6|4668.2|4662.2|4668.6|4662.6|4667.9|4661.9|0
1613616370000|2021-02-18 02:46:10|4668.4|4662.4|4668.2|4662.2|4668.4|4662.4|4668.2|4662.2|0
1613616380000|2021-02-18 02:46:20|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|0
1613616400000|2021-02-18 02:46:40|4667.4|4661.4|4667.9|4661.9|4668.2|4662.2|4667.2|4661.2|0
1613616410000|2021-02-18 02:46:50|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4666.9|4660.9|1
1613616420000|2021-02-18 02:47:00|4667.9|4661.9|4667.4|4661.4|4667.9|4661.9|4666.9|4660.9|0
1613616430000|2021-02-18 02:47:10|4667.6|4661.6|4667.6|4661.6|4668.2|4662.2|4667.6|4661.6|0
1613616440000|2021-02-18 02:47:20|4668.2|4662.2|4667.4|4661.4|4668.2|4662.2|4667.4|4661.4|0
1613616450000|2021-02-18 02:47:30|4668.2|4662.2|4667.9|4661.9|4668.2|4662.2|4667.6|4661.6|1
1613616460000|2021-02-18 02:47:40|4667.6|4661.6|4666.6|4660.6|4667.6|4661.6|4666.6|4660.6|1
1613616480000|2021-02-18 02:48:00|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|0
1613616490000|2021-02-18 02:48:10|4666.1|4660.1|4665.9|4659.9|4666.1|4660.1|4665.9|4659.9|0
1613616500000|2021-02-18 02:48:20|4666.1|4660.1|4666.6|4660.6|4666.6|4660.6|4666.1|4660.1|0
1613616520000|2021-02-18 02:48:40|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|0
1613616540000|2021-02-18 02:49:00|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1613616560000|2021-02-18 02:49:20|||||||||1
1613616580000|2021-02-18 02:49:40|4666.2|4660.2|4666.4|4660.4|4666.4|4660.4|4666.2|4660.2|0
1613616590000|2021-02-18 02:49:50|4666.6|4660.6|4665.7|4659.7|4666.6|4660.6|4665.7|4659.7|4
1613616600000|2021-02-18 02:50:00|4665.4|4659.4|4664.9|4658.9|4665.4|4659.4|4664.4|4658.4|0
1613616610000|2021-02-18 02:50:10|4664.6|4658.6|4664.9|4658.9|4664.9|4658.9|4664.4|4658.4|0
1613616620000|2021-02-18 02:50:20|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|0
1613616630000|2021-02-18 02:50:30|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613616650000|2021-02-18 02:50:50|4665.4|4659.4|4665.6|4659.6|4665.6|4659.6|4665.4|4659.4|1
1613616660000|2021-02-18 02:51:00|4666.1|4660.1|4666.4|4660.4|4666.4|4660.4|4666.1|4660.1|2
1613616670000|2021-02-18 02:51:10|4666.6|4660.6|4667.1|4661.1|4667.1|4661.1|4666.6|4660.6|0
1613616690000|2021-02-18 02:51:30|4666.9|4660.9|4667.1|4661.1|4667.1|4661.1|4666.9|4660.9|0
1613616700000|2021-02-18 02:51:40|4666.6|4660.6|4667.1|4661.1|4667.1|4661.1|4666.6|4660.6|1
1613616710000|2021-02-18 02:51:50|4667.9|4661.9|4666.9|4660.9|4667.9|4661.9|4666.4|4660.4|0
1613616720000|2021-02-18 02:52:00|4667.4|4661.4|4667.9|4661.9|4667.9|4661.9|4667.4|4661.4|0
1613616730000|2021-02-18 02:52:10|||||||||1
1613616740000|2021-02-18 02:52:20|4668.1|4662.1|4668.7|4662.7|4668.7|4662.7|4668.1|4662.1|7
1613616750000|2021-02-18 02:52:30|4668.4|4662.4|4668.9|4662.9|4668.9|4662.9|4668.4|4662.4|1
1613616760000|2021-02-18 02:52:40|4668.6|4662.6|4667.6|4661.6|4668.9|4662.9|4667.6|4661.6|0
1613616770000|2021-02-18 02:52:50|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.6|4661.6|0
1613616780000|2021-02-18 02:53:00|4667.9|4661.9|4668.2|4662.2|4668.9|4662.9|4667.9|4661.9|0
1613616790000|2021-02-18 02:53:10|4668.6|4662.6|4668.4|4662.4|4668.6|4662.6|4668.4|4662.4|0
1613616810000|2021-02-18 02:53:30|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1613616820000|2021-02-18 02:53:40|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|0
1613616830000|2021-02-18 02:53:50|4668.4|4662.4|4668.2|4662.2|4668.4|4662.4|4668.2|4662.2|0
1613616840000|2021-02-18 02:54:00|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1613616850000|2021-02-18 02:54:10|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|0
1613616870000|2021-02-18 02:54:30|4667.9|4661.9|4668.9|4662.9|4669.1|4663.1|4667.9|4661.9|5
1613616890000|2021-02-18 02:54:50|4668.6|4662.6|4668.2|4662.2|4668.6|4662.6|4667.6|4661.6|2
1613616910000|2021-02-18 02:55:10|4668.4|4662.4|4668.9|4662.9|4668.9|4662.9|4668.4|4662.4|0
1613616920000|2021-02-18 02:55:20|4668.6|4662.6|4668.9|4662.9|4668.9|4662.9|4668.4|4662.4|0
1613616930000|2021-02-18 02:55:30|4668.6|4662.6|4668.9|4662.9|4668.9|4662.9|4668.6|4662.6|0
1613616940000|2021-02-18 02:55:40|4668.6|4662.6|4668.6|4662.6|4668.9|4662.9|4668.6|4662.6|0
1613616950000|2021-02-18 02:55:50|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1613616960000|2021-02-18 02:56:00|4668.4|4662.4|4668.6|4662.6|4668.9|4662.9|4668.4|4662.4|2
1613616970000|2021-02-18 02:56:10|4668.4|4662.4|4668.1|4662.1|4668.6|4662.6|4668.1|4662.1|0
1613616980000|2021-02-18 02:56:20|4668.4|4662.4|4668.6|4662.6|4668.6|4662.6|4667.8|4661.8|0
1613616990000|2021-02-18 02:56:30|4667.8|4661.8|4667.6|4661.6|4667.9|4661.9|4667.6|4661.6|0
1613617020000|2021-02-18 02:57:00|4667.9|4661.9|4668.6|4662.6|4668.9|4662.9|4667.9|4661.9|1
1613617040000|2021-02-18 02:57:20|4668.9|4662.9|4668.6|4662.6|4668.9|4662.9|4668.6|4662.6|0
1613617150000|2021-02-18 02:59:10|4668.1|4662.1|4668.6|4662.6|4668.6|4662.6|4668.1|4662.1|2
1613617170000|2021-02-18 02:59:30|4669.1|4663.1|4668.6|4662.6|4669.1|4663.1|4668.6|4662.6|0
1613617180000|2021-02-18 02:59:40|4668.9|4662.9|4668.6|4662.6|4669.1|4663.1|4668.6|4662.6|2
1613617200000|2021-02-18 03:00:00|4668.9|4662.9|4671.6|4665.6|4671.6|4665.6|4668.9|4662.9|5
1613617210000|2021-02-18 03:00:10|4671.4|4665.4|4671.4|4665.4|4671.6|4665.6|4671.4|4665.4|0
1613617220000|2021-02-18 03:00:20|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1613617250000|2021-02-18 03:00:50|4671.4|4665.4|4671.6|4665.6|4671.6|4665.6|4671.4|4665.4|1
1613617260000|2021-02-18 03:01:00|4671.8|4665.8|4671.6|4665.6|4671.9|4665.9|4671.6|4665.6|3
1613617270000|2021-02-18 03:01:10|4671.4|4665.4|4672.6|4666.6|4672.6|4666.6|4671.4|4665.4|0
1613617280000|2021-02-18 03:01:20|4673.9|4667.9|4673.6|4667.6|4674.1|4668.1|4673.6|4667.6|24
1613617290000|2021-02-18 03:01:30|4673.4|4667.4|4673.6|4667.6|4673.6|4667.6|4673.4|4667.4|0
1613617300000|2021-02-18 03:01:40|4672.6|4666.6|4672.3|4666.3|4672.6|4666.6|4672.3|4666.3|10
1613617320000|2021-02-18 03:02:00|||||||||6
1613617330000|2021-02-18 03:02:10|4672.1|4666.1|4672.4|4666.4|4672.6|4666.6|4672.1|4666.1|2
1613617340000|2021-02-18 03:02:20|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|0
1613617350000|2021-02-18 03:02:30|4672.4|4666.4|4672.6|4666.6|4672.6|4666.6|4672.4|4666.4|0
1613617380000|2021-02-18 03:03:00|4672.4|4666.4|4672.6|4666.6|4672.9|4666.9|4672.4|4666.4|0
1613617410000|2021-02-18 03:03:30|4672.4|4666.4|4671.4|4665.4|4672.4|4666.4|4671.4|4665.4|6
1613617420000|2021-02-18 03:03:40|4671.1|4665.1|4671.4|4665.4|4671.4|4665.4|4670.9|4664.9|0
1613617430000|2021-02-18 03:03:50|4671.1|4665.1|4671.4|4665.4|4671.4|4665.4|4671.1|4665.1|0
1613617440000|2021-02-18 03:04:00|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1613617460000|2021-02-18 03:04:20|4672.4|4666.4|4671.9|4665.9|4672.4|4666.4|4671.9|4665.9|0
1613617470000|2021-02-18 03:04:30|4672.1|4666.1|4672.4|4666.4|4672.4|4666.4|4672.1|4666.1|0
1613617480000|2021-02-18 03:04:40|4672.2|4666.2|4673.4|4667.4|4673.4|4667.4|4672.2|4666.2|2
1613617490000|2021-02-18 03:04:50|4673.6|4667.6|4673.2|4667.2|4673.6|4667.6|4672.7|4666.7|1
1613617500000|2021-02-18 03:05:00|4673.9|4667.9|4674.4|4668.4|4674.4|4668.4|4673.9|4667.9|0
1613617510000|2021-02-18 03:05:10|4674.2|4668.2|4673.7|4667.7|4674.2|4668.2|4673.7|4667.7|0
1613617520000|2021-02-18 03:05:20|4674.2|4668.2|4674.2|4668.2|4674.4|4668.4|4673.2|4667.2|2
1613617540000|2021-02-18 03:05:40|4674.4|4668.4|4674.2|4668.2|4674.9|4668.9|4674.2|4668.2|0
1613617570000|2021-02-18 03:06:10|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1613617580000|2021-02-18 03:06:20|4674.2|4668.2|4672.9|4666.9|4674.2|4668.2|4672.7|4666.7|0
1613617590000|2021-02-18 03:06:30|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.4|4666.4|0
1613617600000|2021-02-18 03:06:40|4672.4|4666.4|4671.6|4665.6|4672.4|4666.4|4671.4|4665.4|1
1613617610000|2021-02-18 03:06:50|4672.4|4666.4|4671.9|4665.9|4672.4|4666.4|4671.9|4665.9|0
1613617620000|2021-02-18 03:07:00|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|0
1613617630000|2021-02-18 03:07:10|4671.9|4665.9|4671.4|4665.4|4671.9|4665.9|4671.4|4665.4|0
1613617640000|2021-02-18 03:07:20|4671.7|4665.7|4672.2|4666.2|4672.4|4666.4|4671.7|4665.7|1
1613617650000|2021-02-18 03:07:30|4671.7|4665.7|4672.2|4666.2|4672.2|4666.2|4671.7|4665.7|1
1613617660000|2021-02-18 03:07:40|4671.9|4665.9|4671.2|4665.2|4671.9|4665.9|4671.2|4665.2|0
1613617670000|2021-02-18 03:07:50|4670.9|4664.9|4670.4|4664.4|4670.9|4664.9|4670.4|4664.4|0
1613617680000|2021-02-18 03:08:00|4670.7|4664.7|4671.4|4665.4|4671.9|4665.9|4670.7|4664.7|1
1613617690000|2021-02-18 03:08:10|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|0
1613617700000|2021-02-18 03:08:20|4671.4|4665.4|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|0
1613617710000|2021-02-18 03:08:30|4671.2|4665.2|4670.4|4664.4|4671.2|4665.2|4670.2|4664.2|0
1613617720000|2021-02-18 03:08:40|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|1
1613617730000|2021-02-18 03:08:50|4670.6|4664.6|4670.4|4664.4|4670.6|4664.6|4670.4|4664.4|0
1613617740000|2021-02-18 03:09:00|4670.9|4664.9|4670.7|4664.7|4670.9|4664.9|4670.7|4664.7|0
1613617750000|2021-02-18 03:09:10|4670.4|4664.4|4670.7|4664.7|4670.7|4664.7|4670.4|4664.4|0
1613617760000|2021-02-18 03:09:20|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|0
1613617770000|2021-02-18 03:09:30|4670.7|4664.7|4670.7|4664.7|4671.4|4665.4|4670.7|4664.7|3
1613617780000|2021-02-18 03:09:40|4670.2|4664.2|4670.7|4664.7|4670.7|4664.7|4670.2|4664.2|2
1613617790000|2021-02-18 03:09:50|4670.1|4664.1|4670.7|4664.7|4670.7|4664.7|4669.9|4663.9|0
1613617800000|2021-02-18 03:10:00|4671.4|4665.4|4671.9|4665.9|4671.9|4665.9|4671.4|4665.4|1
1613617810000|2021-02-18 03:10:10|4671.2|4665.2|4670.9|4664.9|4671.2|4665.2|4670.9|4664.9|0
1613617820000|2021-02-18 03:10:20|4671.2|4665.2|4670.9|4664.9|4671.2|4665.2|4670.9|4664.9|0
1613617830000|2021-02-18 03:10:30|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4670.9|4664.9|1
1613617840000|2021-02-18 03:10:40|4671.9|4665.9|4672.2|4666.2|4672.2|4666.2|4671.9|4665.9|1
1613617850000|2021-02-18 03:10:50|4671.6|4665.6|4670.2|4664.2|4671.6|4665.6|4670.2|4664.2|0
1613617860000|2021-02-18 03:11:00|4670.9|4664.9|4671.9|4665.9|4671.9|4665.9|4670.9|4664.9|2
1613617880000|2021-02-18 03:11:20|4671.6|4665.6|4671.9|4665.9|4671.9|4665.9|4671.2|4665.2|0
1613617910000|2021-02-18 03:11:50|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|0
1613617920000|2021-02-18 03:12:00|4670.9|4664.9|4671.9|4665.9|4671.9|4665.9|4670.9|4664.9|0
1613617930000|2021-02-18 03:12:10|4671.6|4665.6|4671.6|4665.6|4671.9|4665.9|4671.4|4665.4|0
1613617940000|2021-02-18 03:12:20|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1613617950000|2021-02-18 03:12:30|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|0
1613617960000|2021-02-18 03:12:40|4671.4|4665.4|4671.2|4665.2|4671.6|4665.6|4671.2|4665.2|1
1613617980000|2021-02-18 03:13:00|4671.4|4665.4|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|0
1613617990000|2021-02-18 03:13:10|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1613618000000|2021-02-18 03:13:20|4671.1|4665.1|4671.2|4665.2|4671.4|4665.4|4671.1|4665.1|1
1613618020000|2021-02-18 03:13:40|4671.6|4665.6|4671.9|4665.9|4671.9|4665.9|4671.6|4665.6|0
1613618030000|2021-02-18 03:13:50|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1613618040000|2021-02-18 03:14:00|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.6|4665.6|0
1613618070000|2021-02-18 03:14:30|4671.4|4665.4|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|1
1613618080000|2021-02-18 03:14:40|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|0
1613618100000|2021-02-18 03:15:00|4671.2|4665.2|4671.2|4665.2|4671.5|4665.5|4671.2|4665.2|1
1613618110000|2021-02-18 03:15:10|4670.9|4664.9|4670.7|4664.7|4670.9|4664.9|4670.7|4664.7|0
1613618130000|2021-02-18 03:15:30|4670.9|4664.9|4671.2|4665.2|4671.2|4665.2|4670.9|4664.9|0
1613618140000|2021-02-18 03:15:40|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1613618150000|2021-02-18 03:15:50|4671|4665|4671.2|4665.2|4671.2|4665.2|4671|4665|1
1613618160000|2021-02-18 03:16:00|4671.4|4665.4|4671.2|4665.2|4671.9|4665.9|4671.2|4665.2|0
1613618170000|2021-02-18 03:16:10|4671|4665|4671.7|4665.7|4671.7|4665.7|4671|4665|3
1613618180000|2021-02-18 03:16:20|4671.2|4665.2|4671.2|4665.2|4671.7|4665.7|4671.2|4665.2|0
1613618200000|2021-02-18 03:16:40|4671.4|4665.4|4671.7|4665.7|4671.7|4665.7|4671.4|4665.4|0
1613618210000|2021-02-18 03:16:50|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|0
1613618220000|2021-02-18 03:17:00|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1613618230000|2021-02-18 03:17:10|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|0
1613618250000|2021-02-18 03:17:30|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1613618260000|2021-02-18 03:17:40|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1613618270000|2021-02-18 03:17:50|4669.9|4663.9|4669.2|4663.2|4669.9|4663.9|4669.2|4663.2|0
1613618280000|2021-02-18 03:18:00|4670.2|4664.2|4670.7|4664.7|4670.7|4664.7|4670.2|4664.2|0
1613618290000|2021-02-18 03:18:10|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1613618300000|2021-02-18 03:18:20|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1613618310000|2021-02-18 03:18:30|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1613618330000|2021-02-18 03:18:50|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|0
1613618340000|2021-02-18 03:19:00|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|0
1613618350000|2021-02-18 03:19:10|4669.7|4663.7|4669.2|4663.2|4670.2|4664.2|4669.2|4663.2|3
1613618360000|2021-02-18 03:19:20|4668.7|4662.7|4668.9|4662.9|4668.9|4662.9|4668.7|4662.7|0
1613618370000|2021-02-18 03:19:30|4668.7|4662.7|4668.9|4662.9|4668.9|4662.9|4668.7|4662.7|0
1613618390000|2021-02-18 03:19:50|4669.2|4663.2|4668.9|4662.9|4669.2|4663.2|4668.9|4662.9|0
1613618400000|2021-02-18 03:20:00|4669.2|4663.2|4668.9|4662.9|4669.2|4663.2|4668.9|4662.9|0
1613618410000|2021-02-18 03:20:10|4668.7|4662.7|4668.2|4662.2|4668.7|4662.7|4668.2|4662.2|0
1613618420000|2021-02-18 03:20:20|4667.7|4661.7|4666.2|4660.2|4667.7|4661.7|4666.2|4660.2|0
1613618430000|2021-02-18 03:20:30|4665.9|4659.9|4666.2|4660.2|4666.2|4660.2|4665.9|4659.9|0
1613618440000|2021-02-18 03:20:40|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.2|4659.2|0
1613618450000|2021-02-18 03:20:50|4665.5|4659.5|4665.2|4659.2|4665.5|4659.5|4665.2|4659.2|0
1613618480000|2021-02-18 03:21:20|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.7|4658.7|1
1613618500000|2021-02-18 03:21:40|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|1
1613618510000|2021-02-18 03:21:50|4664.2|4658.2|4661.7|4655.7|4664.2|4658.2|4661.7|4655.7|5
1613618520000|2021-02-18 03:22:00|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|1
1613618530000|2021-02-18 03:22:10|4662.4|4656.4|4662.4|4656.4|4663.7|4657.7|4662.2|4656.2|1
1613618540000|2021-02-18 03:22:20|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613618550000|2021-02-18 03:22:30|4661.7|4655.7|4662.2|4656.2|4662.2|4656.2|4661.7|4655.7|3
1613618560000|2021-02-18 03:22:40|||||||||2
1613618570000|2021-02-18 03:22:50|4662.4|4656.4|4662.2|4656.2|4662.7|4656.7|4662.2|4656.2|0
1613618580000|2021-02-18 03:23:00|4662.5|4656.5|4662.2|4656.2|4662.5|4656.5|4662.2|4656.2|0
1613618590000|2021-02-18 03:23:10|4661.9|4655.9|4662.2|4656.2|4662.2|4656.2|4661.9|4655.9|0
1613618610000|2021-02-18 03:23:30|4662.9|4656.9|4662.2|4656.2|4662.9|4656.9|4662.2|4656.2|0
1613618650000|2021-02-18 03:24:10|4661.9|4655.9|4662.2|4656.2|4662.2|4656.2|4661.7|4655.7|0
1613618660000|2021-02-18 03:24:20|4662|4656|4663.2|4657.2|4663.2|4657.2|4662|4656|2
1613618680000|2021-02-18 03:24:40|4662.9|4656.9|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613618690000|2021-02-18 03:24:50|4663.2|4657.2|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613618700000|2021-02-18 03:25:00|4663.2|4657.2|4663.9|4657.9|4663.9|4657.9|4662.9|4656.9|0
1613618710000|2021-02-18 03:25:10|4663.4|4657.4|4662.9|4656.9|4663.4|4657.4|4662.9|4656.9|0
1613618720000|2021-02-18 03:25:20|4662.4|4656.4|4662.9|4656.9|4662.9|4656.9|4662.4|4656.4|0
1613618730000|2021-02-18 03:25:30|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4
1613618740000|2021-02-18 03:25:40|4663.9|4657.9|4664.4|4658.4|4664.4|4658.4|4663.9|4657.9|2
1613618750000|2021-02-18 03:25:50|4664.2|4658.2|4663.9|4657.9|4664.2|4658.2|4663.9|4657.9|0
1613618760000|2021-02-18 03:26:00|4664.9|4658.9|4664.5|4658.5|4665|4659|4663.9|4657.9|5
1613618770000|2021-02-18 03:26:10|4664|4658|4663.5|4657.5|4664|4658|4663.5|4657.5|0
1613618780000|2021-02-18 03:26:20|4663.7|4657.7|4664|4658|4664.4|4658.4|4663.7|4657.7|0
1613618790000|2021-02-18 03:26:30|4663.7|4657.7|4662.4|4656.4|4663.7|4657.7|4662|4656|7
1613618800000|2021-02-18 03:26:40|4662|4656|4661.9|4655.9|4662.2|4656.2|4661.7|4655.7|2
1613618810000|2021-02-18 03:26:50|4662.2|4656.2|4660.9|4654.9|4662.2|4656.2|4660.5|4654.5|10
1613618820000|2021-02-18 03:27:00|4660.5|4654.5|4659.9|4653.9|4660.5|4654.5|4659.9|4653.9|0
1613618870000|2021-02-18 03:27:50|4660.4|4654.4|4659.9|4653.9|4660.4|4654.4|4659.9|4653.9|10
1613618880000|2021-02-18 03:28:00|4660.2|4654.2|4658.5|4652.5|4660.2|4654.2|4658.5|4652.5|0
1613618890000|2021-02-18 03:28:10|4658.9|4652.9|4658.5|4652.5|4659|4653|4658.4|4652.4|0
1613618900000|2021-02-18 03:28:20|4658.4|4652.4|4658.9|4652.9|4658.9|4652.9|4658.4|4652.4|0
1613618910000|2021-02-18 03:28:30|4658.5|4652.5|4659.4|4653.4|4659.4|4653.4|4658.5|4652.5|10
1613618920000|2021-02-18 03:28:40|4659|4653|4660.5|4654.5|4661.4|4655.4|4659|4653|13
1613618930000|2021-02-18 03:28:50|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613618940000|2021-02-18 03:29:00|4660|4654|4660|4654|4660|4654|4660|4654|0
1613618950000|2021-02-18 03:29:10|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613618960000|2021-02-18 03:29:20|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613618990000|2021-02-18 03:29:50|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1613619000000|2021-02-18 03:30:00|4661.2|4655.2|4662.4|4656.4|4662.4|4656.4|4661.2|4655.2|6
1613619010000|2021-02-18 03:30:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|2
1613619040000|2021-02-18 03:30:40|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1613619050000|2021-02-18 03:30:50|4662|4656|4662.2|4656.2|4662.2|4656.2|4661.5|4655.5|2
1613619060000|2021-02-18 03:31:00|4662.4|4656.4|4661.5|4655.5|4662.4|4656.4|4661.5|4655.5|0
1613619080000|2021-02-18 03:31:20|4660.7|4654.7|4661.2|4655.2|4661.2|4655.2|4660.7|4654.7|0
1613619090000|2021-02-18 03:31:30|4660.9|4654.9|4660.7|4654.7|4661.2|4655.2|4660.7|4654.7|0
1613619100000|2021-02-18 03:31:40|4660.4|4654.4|4660|4654|4660.7|4654.7|4659.7|4653.7|0
1613619110000|2021-02-18 03:31:50|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613619120000|2021-02-18 03:32:00|4660.5|4654.5|4660.7|4654.7|4660.7|4654.7|4660.5|4654.5|1
1613619140000|2021-02-18 03:32:20|4660.9|4654.9|4660.9|4654.9|4661.2|4655.2|4660.9|4654.9|0
1613619160000|2021-02-18 03:32:40|4660.7|4654.7|4660.9|4654.9|4660.9|4654.9|4660.7|4654.7|0
1613619170000|2021-02-18 03:32:50|4661.1|4655.1|4660.9|4654.9|4661.1|4655.1|4660.9|4654.9|1
1613619240000|2021-02-18 03:34:00|4660.2|4654.2|4659.2|4653.2|4660.2|4654.2|4659.2|4653.2|2
1613619250000|2021-02-18 03:34:10|4658.9|4652.9|4659.2|4653.2|4659.2|4653.2|4658.9|4652.9|0
1613619260000|2021-02-18 03:34:20|4659.5|4653.5|4659.7|4653.7|4659.7|4653.7|4658.9|4652.9|0
1613619270000|2021-02-18 03:34:30|4660|4654|4659.9|4653.9|4660.2|4654.2|4659.9|4653.9|1
1613619280000|2021-02-18 03:34:40|4659.7|4653.7|4659.9|4653.9|4659.9|4653.9|4659.7|4653.7|0
1613619300000|2021-02-18 03:35:00|4660.2|4654.2|4659.9|4653.9|4660.2|4654.2|4659.9|4653.9|0
1613619330000|2021-02-18 03:35:30|4661.4|4655.4|4660.9|4654.9|4661.4|4655.4|4660.9|4654.9|10
1613619340000|2021-02-18 03:35:40|4660.6|4654.6|4660.7|4654.7|4660.7|4654.7|4660.6|4654.6|6
1613619350000|2021-02-18 03:35:50|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1613619380000|2021-02-18 03:36:20|4660.6|4654.6|4660.9|4654.9|4660.9|4654.9|4660.6|4654.6|0
1613619390000|2021-02-18 03:36:30|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613619400000|2021-02-18 03:36:40|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1613619410000|2021-02-18 03:36:50|4660.7|4654.7|4660.2|4654.2|4660.7|4654.7|4660.2|4654.2|0
1613619420000|2021-02-18 03:37:00|4660.9|4654.9|4660.2|4654.2|4660.9|4654.9|4660.2|4654.2|2
1613619430000|2021-02-18 03:37:10|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1613619440000|2021-02-18 03:37:20|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613619470000|2021-02-18 03:37:50|4660.2|4654.2|4661.2|4655.2|4661.2|4655.2|4660.2|4654.2|1
1613619480000|2021-02-18 03:38:00|4660.8|4654.8|4659.2|4653.2|4660.8|4654.8|4658.9|4652.9|3
1613619490000|2021-02-18 03:38:10|4658.9|4652.9|4659.7|4653.7|4659.7|4653.7|4658.9|4652.9|0
1613619520000|2021-02-18 03:38:40|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|2
1613619530000|2021-02-18 03:38:50|4658.4|4652.4|4658.2|4652.2|4658.4|4652.4|4658.2|4652.2|2
1613619550000|2021-02-18 03:39:10|4657.9|4651.9|4657.2|4651.2|4657.9|4651.9|4657.2|4651.2|1
1613619560000|2021-02-18 03:39:20|4656.9|4650.9|4656.9|4650.9|4657.2|4651.2|4656.9|4650.9|0
1613619570000|2021-02-18 03:39:30|4657.2|4651.2|4656.7|4650.7|4657.2|4651.2|4656.7|4650.7|0
1613619580000|2021-02-18 03:39:40|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1613619590000|2021-02-18 03:39:50|4656.9|4650.9|4656.7|4650.7|4656.9|4650.9|4656.7|4650.7|2
1613619600000|2021-02-18 03:40:00|4656.4|4650.4|4655.9|4649.9|4656.4|4650.4|4655.9|4649.9|2
1613619620000|2021-02-18 03:40:20|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.2|4650.2|0
1613619630000|2021-02-18 03:40:30|4656.7|4650.7|4656.4|4650.4|4656.7|4650.7|4656.4|4650.4|0
1613619640000|2021-02-18 03:40:40|4655.9|4649.9|4656.4|4650.4|4656.4|4650.4|4655.9|4649.9|1
1613619650000|2021-02-18 03:40:50|4656.7|4650.7|4656.9|4650.9|4657.1|4651.1|4656.7|4650.7|2
1613619700000|2021-02-18 03:41:40|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|1
1613619750000|2021-02-18 03:42:30|4657.7|4651.7|4657.9|4651.9|4657.9|4651.9|4657.7|4651.7|0
1613619780000|2021-02-18 03:43:00|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|0
1613619850000|2021-02-18 03:44:10|||||||||2
1613619860000|2021-02-18 03:44:20|4659|4653|4659.4|4653.4|4659.4|4653.4|4658.9|4652.9|8
1613619890000|2021-02-18 03:44:50|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|1
1613619900000|2021-02-18 03:45:00|4658.7|4652.7|4658.9|4652.9|4658.9|4652.9|4658.7|4652.7|0
1613619920000|2021-02-18 03:45:20|4659.1|4653.1|4658.9|4652.9|4659.1|4653.1|4658.9|4652.9|1
1613619950000|2021-02-18 03:45:50|4658.4|4652.4|4658.9|4652.9|4658.9|4652.9|4658.4|4652.4|0
1613619970000|2021-02-18 03:46:10|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1613619990000|2021-02-18 03:46:30|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|1
1613620020000|2021-02-18 03:47:00|4658.7|4652.7|4658.4|4652.4|4658.7|4652.7|4658.4|4652.4|0
1613620030000|2021-02-18 03:47:10|4658.7|4652.7|4659.4|4653.4|4659.4|4653.4|4658.7|4652.7|0
1613620040000|2021-02-18 03:47:20|4658.9|4652.9|4659.4|4653.4|4659.4|4653.4|4658.9|4652.9|0
1613620050000|2021-02-18 03:47:30|4659.1|4653.1|4658.9|4652.9|4659.2|4653.2|4658.9|4652.9|0
1613620080000|2021-02-18 03:48:00|4659.2|4653.2|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|0
1613620110000|2021-02-18 03:48:30|4659.2|4653.2|4659.2|4653.2|4659.4|4653.4|4658.7|4652.7|2
1613620120000|2021-02-18 03:48:40|4659|4653|4658.7|4652.7|4659|4653|4658.7|4652.7|0
1613620140000|2021-02-18 03:49:00|4658.4|4652.4|4658.2|4652.2|4658.4|4652.4|4658.2|4652.2|3
1613620150000|2021-02-18 03:49:10|4657.2|4651.2|4657.4|4651.4|4657.4|4651.4|4657.2|4651.2|0
1613620160000|2021-02-18 03:49:20|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1613620170000|2021-02-18 03:49:30|4658.2|4652.2|4657.9|4651.9|4658.2|4652.2|4657.9|4651.9|0
1613620210000|2021-02-18 03:50:10|4657.4|4651.4|4657.9|4651.9|4657.9|4651.9|4657.4|4651.4|0
1613620240000|2021-02-18 03:50:40|4658.4|4652.4|4658.1|4652.1|4658.4|4652.4|4657.9|4651.9|0
1613620250000|2021-02-18 03:50:50|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.2|4652.2|0
1613620260000|2021-02-18 03:51:00|4658.2|4652.2|4657.9|4651.9|4658.2|4652.2|4657.9|4651.9|0
1613620280000|2021-02-18 03:51:20|4658.4|4652.4|4658.7|4652.7|4658.7|4652.7|4658.4|4652.4|0
1613620290000|2021-02-18 03:51:30|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1613620330000|2021-02-18 03:52:10|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4
1613620340000|2021-02-18 03:52:20|4658.9|4652.9|4658.2|4652.2|4659.4|4653.4|4658.2|4652.2|1
1613620350000|2021-02-18 03:52:30|4658.4|4652.4|4658.9|4652.9|4658.9|4652.9|4658.4|4652.4|1
1613620400000|2021-02-18 03:53:20|4659.2|4653.2|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|0
1613620410000|2021-02-18 03:53:30|4659.2|4653.2|4658.4|4652.4|4659.2|4653.2|4658.4|4652.4|0
1613620430000|2021-02-18 03:53:50|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1613620450000|2021-02-18 03:54:10|||||||||5
1613620500000|2021-02-18 03:55:00|4659.4|4653.4|4658.9|4652.9|4659.4|4653.4|4658.9|4652.9|0
1613620540000|2021-02-18 03:55:40|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1613620550000|2021-02-18 03:55:50|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|0
1613620590000|2021-02-18 03:56:30|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|0
1613620600000|2021-02-18 03:56:40|4658.7|4652.7|4658.9|4652.9|4658.9|4652.9|4658.7|4652.7|2
1613620630000|2021-02-18 03:57:10|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|0
1613620650000|2021-02-18 03:57:30|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1613620660000|2021-02-18 03:57:40|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|0
1613620720000|2021-02-18 03:58:40|4659.9|4653.9|4660.4|4654.4|4660.4|4654.4|4659.9|4653.9|1
1613620730000|2021-02-18 03:58:50|4660.2|4654.2|4659.9|4653.9|4660.2|4654.2|4659.9|4653.9|1
1613620760000|2021-02-18 03:59:20|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613620780000|2021-02-18 03:59:40|4660.1|4654.1|4659.9|4653.9|4660.1|4654.1|4659.9|4653.9|0
1613620960000|2021-02-18 04:02:40|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|1
1613621000000|2021-02-18 04:03:20|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1613621040000|2021-02-18 04:04:00|4660.1|4654.1|4660.4|4654.4|4660.4|4654.4|4660.1|4654.1|0
1613621060000|2021-02-18 04:04:20|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1613621160000|2021-02-18 04:06:00|4660.2|4654.2|4660.4|4654.4|4661.2|4655.2|4660.2|4654.2|1
1613621170000|2021-02-18 04:06:10|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1613621180000|2021-02-18 04:06:20|4661.2|4655.2|4661.4|4655.4|4662.4|4656.4|4661.2|4655.2|2
1613621190000|2021-02-18 04:06:30|4661.2|4655.2|4660.9|4654.9|4661.4|4655.4|4660.9|4654.9|2
1613621200000|2021-02-18 04:06:40|4661.4|4655.4|4660.9|4654.9|4661.4|4655.4|4660.9|4654.9|1
1613621230000|2021-02-18 04:07:10|4660.7|4654.7|4660.9|4654.9|4661.2|4655.2|4660.4|4654.4|0
1613621280000|2021-02-18 04:08:00|4660.7|4654.7|4660.2|4654.2|4660.7|4654.7|4660.2|4654.2|0
1613621290000|2021-02-18 04:08:10|4659.9|4653.9|4659.7|4653.7|4659.9|4653.9|4659.7|4653.7|0
1613621320000|2021-02-18 04:08:40|4659.2|4653.2|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|3
1613621330000|2021-02-18 04:08:50|4659.1|4653.1|4658.9|4652.9|4659.1|4653.1|4658.9|4652.9|2
1613621340000|2021-02-18 04:09:00|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.4|4651.4|1
1613621350000|2021-02-18 04:09:10|4657.2|4651.2|4657.1|4651.1|4657.2|4651.2|4656.9|4650.9|0
1613621360000|2021-02-18 04:09:20|4657.4|4651.4|4657.7|4651.7|4657.9|4651.9|4657.4|4651.4|0
1613621380000|2021-02-18 04:09:40|4657.5|4651.5|4657.2|4651.2|4657.5|4651.5|4656.9|4650.9|0
1613621390000|2021-02-18 04:09:50|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|1
1613621400000|2021-02-18 04:10:00|4657.4|4651.4|4657.2|4651.2|4657.4|4651.4|4657.2|4651.2|0
1613621410000|2021-02-18 04:10:10|4657.4|4651.4|4657.9|4651.9|4657.9|4651.9|4657.4|4651.4|2
1613621420000|2021-02-18 04:10:20|4657.7|4651.7|4657.9|4651.9|4657.9|4651.9|4657.7|4651.7|1
1613621430000|2021-02-18 04:10:30|4657.7|4651.7|4656.9|4650.9|4657.7|4651.7|4656.9|4650.9|1
1613621440000|2021-02-18 04:10:40|4656.7|4650.7|4656.2|4650.2|4656.7|4650.7|4655.9|4649.9|1
1613621450000|2021-02-18 04:10:50|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|1
1613621460000|2021-02-18 04:11:00|4656.4|4650.4|4655.9|4649.9|4656.4|4650.4|4655.9|4649.9|0
1613621480000|2021-02-18 04:11:20|||||||||2
1613621490000|2021-02-18 04:11:30|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4655.9|4649.9|0
1613621500000|2021-02-18 04:11:40|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1613621530000|2021-02-18 04:12:10|4656.2|4650.2|4656.9|4650.9|4656.9|4650.9|4656.2|4650.2|0
1613621590000|2021-02-18 04:13:10|4656.4|4650.4|4656.5|4650.5|4656.7|4650.7|4656.2|4650.2|1
1613621610000|2021-02-18 04:13:30|4656.3|4650.3|4656.7|4650.7|4656.7|4650.7|4656.3|4650.3|1
1613621640000|2021-02-18 04:14:00|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|1
1613621680000|2021-02-18 04:14:40|4657.2|4651.2|4656.9|4650.9|4657.2|4651.2|4656.9|4650.9|0
1613621690000|2021-02-18 04:14:50|4657.2|4651.2|4656.9|4650.9|4657.2|4651.2|4656.9|4650.9|0
1613621700000|2021-02-18 04:15:00|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|2
1613621720000|2021-02-18 04:15:20|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|0
1613621740000|2021-02-18 04:15:40|4657.1|4651.1|4658.4|4652.4|4658.7|4652.7|4657.1|4651.1|1
1613621750000|2021-02-18 04:15:50|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1613621770000|2021-02-18 04:16:10|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1613621790000|2021-02-18 04:16:30|4659.2|4653.2|4659.7|4653.7|4659.7|4653.7|4659.2|4653.2|0
1613621820000|2021-02-18 04:17:00|4659.9|4653.9|4659.7|4653.7|4660.7|4654.7|4659.7|4653.7|0
1613621830000|2021-02-18 04:17:10|4660.2|4654.2|4659.5|4653.5|4660.2|4654.2|4659.2|4653.2|0
1613621840000|2021-02-18 04:17:20|4659.7|4653.7|4659.9|4653.9|4659.9|4653.9|4659.7|4653.7|0
1613621870000|2021-02-18 04:17:50|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1613621910000|2021-02-18 04:18:30|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613621920000|2021-02-18 04:18:40|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613621930000|2021-02-18 04:18:50|4659.4|4653.4|4659.9|4653.9|4659.9|4653.9|4659.4|4653.4|0
1613621940000|2021-02-18 04:19:00|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613621970000|2021-02-18 04:19:30|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.5|4653.5|0
1613621980000|2021-02-18 04:19:40|4659.7|4653.7|4659.5|4653.5|4659.7|4653.7|4659.2|4653.2|1
1613621990000|2021-02-18 04:19:50|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|0
1613622000000|2021-02-18 04:20:00|4658.2|4652.2|4658.9|4652.9|4658.9|4652.9|4658.2|4652.2|0
1613622010000|2021-02-18 04:20:10|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1613622020000|2021-02-18 04:20:20|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4659.5|4653.5|3
1613622030000|2021-02-18 04:20:30|4659.9|4653.9|4660.5|4654.5|4660.5|4654.5|4659.9|4653.9|0
1613622040000|2021-02-18 04:20:40|4660.2|4654.2|4660.3|4654.3|4660.5|4654.5|4660.2|4654.2|0
1613622050000|2021-02-18 04:20:50|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1613622060000|2021-02-18 04:21:00|4660.7|4654.7|4661.5|4655.5|4661.5|4655.5|4660.5|4654.5|1
1613622070000|2021-02-18 04:21:10|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|5
1613622120000|2021-02-18 04:22:00|4661.4|4655.4|4661.9|4655.9|4661.9|4655.9|4661.4|4655.4|0
1613622150000|2021-02-18 04:22:30|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613622160000|2021-02-18 04:22:40|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1613622230000|2021-02-18 04:23:50|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613622240000|2021-02-18 04:24:00|4662.4|4656.4|4663.2|4657.2|4663.2|4657.2|4662.4|4656.4|2
1613622260000|2021-02-18 04:24:20|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1613622270000|2021-02-18 04:24:30|4663.2|4657.2|4663.5|4657.5|4663.5|4657.5|4663.2|4657.2|3
1613622280000|2021-02-18 04:24:40|4663|4657|4663|4657|4663|4657|4663|4657|0
1613622290000|2021-02-18 04:24:50|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613622340000|2021-02-18 04:25:40|||||||||1
1613622370000|2021-02-18 04:26:10|4663|4657|4663|4657|4663|4657|4663|4657|0
1613622380000|2021-02-18 04:26:20|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|7
1613622420000|2021-02-18 04:27:00|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1613622450000|2021-02-18 04:27:30|4664|4658|4664|4658|4664|4658|4664|4658|0
1613622490000|2021-02-18 04:28:10|4663.7|4657.7|4662.5|4656.5|4663.7|4657.7|4662.5|4656.5|0
1613622500000|2021-02-18 04:28:20|4663|4657|4663.5|4657.5|4663.5|4657.5|4663|4657|1
1613622510000|2021-02-18 04:28:30|||||||||1
1613622520000|2021-02-18 04:28:40|4663.7|4657.7|4664.2|4658.2|4664.2|4658.2|4663.7|4657.7|1
1613622610000|2021-02-18 04:30:10|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|0
1613622660000|2021-02-18 04:31:00|4665|4659|4664.7|4658.7|4665|4659|4664.7|4658.7|0
1613622690000|2021-02-18 04:31:30|4664.3|4658.3|4663.5|4657.5|4664.3|4658.3|4663.2|4657.2|0
1613622700000|2021-02-18 04:31:40|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1613622710000|2021-02-18 04:31:50|4663.5|4657.5|4663.2|4657.2|4663.5|4657.5|4663|4657|2
1613622720000|2021-02-18 04:32:00|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1613622730000|2021-02-18 04:32:10|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|0
1613622740000|2021-02-18 04:32:20|4663|4657|4663|4657|4663|4657|4663|4657|0
1613622750000|2021-02-18 04:32:30|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|0
1613622790000|2021-02-18 04:33:10|4663|4657|4662.7|4656.7|4663|4657|4662.7|4656.7|2
1613622840000|2021-02-18 04:34:00|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|1
1613622930000|2021-02-18 04:35:30|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613622940000|2021-02-18 04:35:40|4662|4656|4662|4656|4662|4656|4662|4656|0
1613622950000|2021-02-18 04:35:50|4661.2|4655.2|4661.5|4655.5|4661.5|4655.5|4661.2|4655.2|2
1613622990000|2021-02-18 04:36:30|4660.7|4654.7|4661.5|4655.5|4661.5|4655.5|4660.7|4654.7|2
1613623000000|2021-02-18 04:36:40|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|2
1613623010000|2021-02-18 04:36:50|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1613623030000|2021-02-18 04:37:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.2|4656.2|2
1613623100000|2021-02-18 04:38:20|4662.7|4656.7|4662.5|4656.5|4663.2|4657.2|4662.5|4656.5|2
1613623110000|2021-02-18 04:38:30|4662.7|4656.7|4663.7|4657.7|4663.9|4657.9|4662.7|4656.7|1
1613623120000|2021-02-18 04:38:40|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1613623130000|2021-02-18 04:38:50|4663.7|4657.7|4663.5|4657.5|4663.7|4657.7|4663.5|4657.5|0
1613623160000|2021-02-18 04:39:20|4664|4658|4663.5|4657.5|4664|4658|4663.5|4657.5|0
1613623170000|2021-02-18 04:39:30|4664|4658|4663.5|4657.5|4664|4658|4663.5|4657.5|0
1613623180000|2021-02-18 04:39:40|4663.7|4657.7|4663.5|4657.5|4663.7|4657.7|4663.5|4657.5|0
1613623190000|2021-02-18 04:39:50|4663.2|4657.2|4663.7|4657.7|4663.7|4657.7|4663.2|4657.2|0
1613623200000|2021-02-18 04:40:00|4664.2|4658.2|4663.7|4657.7|4664.2|4658.2|4663.7|4657.7|0
1613623300000|2021-02-18 04:41:40|4663.4|4657.4|4663.7|4657.7|4663.7|4657.7|4663.4|4657.4|4
1613623310000|2021-02-18 04:41:50|4664.1|4658.1|4664.4|4658.4|4664.4|4658.4|4664.1|4658.1|2
1613623320000|2021-02-18 04:42:00|4664|4658|4664.4|4658.4|4664.4|4658.4|4663.7|4657.7|4
1613623340000|2021-02-18 04:42:20|4664.9|4658.9|4663.9|4657.9|4664.9|4658.9|4663.9|4657.9|2
1613623360000|2021-02-18 04:42:40|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|4664.5|4658.5|0
1613623370000|2021-02-18 04:42:50|4664.5|4658.5|4664.7|4658.7|4664.7|4658.7|4664.5|4658.5|0
1613623440000|2021-02-18 04:44:00|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|0
1613623450000|2021-02-18 04:44:10|4665.5|4659.5|4665.9|4659.9|4665.9|4659.9|4665.5|4659.5|0
1613623460000|2021-02-18 04:44:20|4665.7|4659.7|4666.2|4660.2|4666.2|4660.2|4665.7|4659.7|1
1613623470000|2021-02-18 04:44:30|||||||||2
1613623510000|2021-02-18 04:45:10|4666|4660|4666.2|4660.2|4666.2|4660.2|4666|4660|1
1613623570000|2021-02-18 04:46:10|4666.4|4660.4|4666.2|4660.2|4666.4|4660.4|4665.9|4659.9|1
1613623640000|2021-02-18 04:47:20|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1613623710000|2021-02-18 04:48:30|4666.2|4660.2|4666.4|4660.4|4666.4|4660.4|4666.2|4660.2|0
1613623720000|2021-02-18 04:48:40|4665.9|4659.9|4666.4|4660.4|4666.4|4660.4|4665.9|4659.9|1
1613623730000|2021-02-18 04:48:50|4665.9|4659.9|4665.4|4659.4|4665.9|4659.9|4665.4|4659.4|0
1613623750000|2021-02-18 04:49:10|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|1
1613623790000|2021-02-18 04:49:50|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|0
1613623800000|2021-02-18 04:50:00|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.5|4658.5|0
1613623810000|2021-02-18 04:50:10|4664.7|4658.7|4665.2|4659.2|4665.2|4659.2|4664.7|4658.7|0
1613623860000|2021-02-18 04:51:00|4665.4|4659.4|4665.2|4659.2|4665.4|4659.4|4665.2|4659.2|1
1613623870000|2021-02-18 04:51:10|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|0
1613623890000|2021-02-18 04:51:30|4666|4660|4666.2|4660.2|4666.4|4660.4|4665.9|4659.9|1
1613623910000|2021-02-18 04:51:50|4666.4|4660.4|4665.9|4659.9|4666.4|4660.4|4665.9|4659.9|0
1613623960000|2021-02-18 04:52:40|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|5
1613623970000|2021-02-18 04:52:50|||||||||2
1613623990000|2021-02-18 04:53:10|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1613624010000|2021-02-18 04:53:30|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|0
1613624140000|2021-02-18 04:55:40|4665.4|4659.4|4665.2|4659.2|4665.4|4659.4|4665.2|4659.2|0
1613624150000|2021-02-18 04:55:50|4664.7|4658.7|4663.2|4657.2|4664.7|4658.7|4663.2|4657.2|7
1613624160000|2021-02-18 04:56:00|4663|4657|4663.2|4657.2|4663.2|4657.2|4663|4657|3
1613624180000|2021-02-18 04:56:20|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613624190000|2021-02-18 04:56:30|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|0
1613624200000|2021-02-18 04:56:40|4663.7|4657.7|4664.2|4658.2|4664.2|4658.2|4663.4|4657.4|0
1613624210000|2021-02-18 04:56:50|4663.9|4657.9|4664.2|4658.2|4664.2|4658.2|4663.9|4657.9|0
1613624220000|2021-02-18 04:57:00|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1613624230000|2021-02-18 04:57:10|4663.9|4657.9|4664.9|4658.9|4664.9|4658.9|4663.9|4657.9|0
1613624270000|2021-02-18 04:57:50|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|0
1613624300000|2021-02-18 04:58:20|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|0
1613624310000|2021-02-18 04:58:30|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|1
1613624340000|2021-02-18 04:59:00|4664|4658|4663.7|4657.7|4664|4658|4663.7|4657.7|0
1613624350000|2021-02-18 04:59:10|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|1
1613624370000|2021-02-18 04:59:30|4664.7|4658.7|4664.9|4658.9|4664.9|4658.9|4664.7|4658.7|2
1613624390000|2021-02-18 04:59:50|4663.9|4657.9|4664.2|4658.2|4664.2|4658.2|4663.9|4657.9|0
1613624400000|2021-02-18 05:00:00|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.7|4657.7|0
1613624420000|2021-02-18 05:00:20|4664.2|4658.2|4664.9|4658.9|4664.9|4658.9|4664.2|4658.2|0
1613624430000|2021-02-18 05:00:30|4665.4|4659.4|4664.9|4658.9|4665.4|4659.4|4664.2|4658.2|6
1613624480000|2021-02-18 05:01:20|4665|4659|4663.9|4657.9|4665|4659|4663.9|4657.9|6
1613624510000|2021-02-18 05:01:50|4663.7|4657.7|4663.9|4657.9|4664|4658|4663.7|4657.7|2
1613624530000|2021-02-18 05:02:10|4664|4658|4664.9|4658.9|4664.9|4658.9|4664|4658|1
1613624540000|2021-02-18 05:02:20|4665.4|4659.4|4664.9|4658.9|4665.4|4659.4|4664.9|4658.9|1
1613624620000|2021-02-18 05:03:40|||||||||1
1613624650000|2021-02-18 05:04:10|||||||||4
1613624720000|2021-02-18 05:05:20|4665.2|4659.2|4665.4|4659.4|4665.4|4659.4|4665.2|4659.2|0
1613624730000|2021-02-18 05:05:30|4665.2|4659.2|4665.2|4659.2|4665.4|4659.4|4665.2|4659.2|0
1613624800000|2021-02-18 05:06:40|4665.3|4659.3|4665.8|4659.8|4665.8|4659.8|4665.3|4659.3|0
1613624840000|2021-02-18 05:07:20|4665.2|4659.2|4665.8|4659.8|4665.8|4659.8|4665.2|4659.2|0
1613624860000|2021-02-18 05:07:40|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1613624870000|2021-02-18 05:07:50|4666.3|4660.3|4665.8|4659.8|4666.3|4660.3|4665.8|4659.8|0
1613624890000|2021-02-18 05:08:10|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|0
1613624900000|2021-02-18 05:08:20|4665.8|4659.8|4665.2|4659.2|4666.2|4660.2|4665.2|4659.2|0
1613624920000|2021-02-18 05:08:40|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|0
1613624930000|2021-02-18 05:08:50|4666.2|4660.2|4665.8|4659.8|4666.2|4660.2|4665.8|4659.8|0
1613624990000|2021-02-18 05:09:50|4665.3|4659.3|4665.8|4659.8|4665.8|4659.8|4665.3|4659.3|0
1613625000000|2021-02-18 05:10:00|4666.3|4660.3|4667.7|4661.7|4667.7|4661.7|4666.3|4660.3|1
1613625030000|2021-02-18 05:10:30|4667.3|4661.3|4667.2|4661.2|4667.3|4661.3|4667.2|4661.2|2
1613625040000|2021-02-18 05:10:40|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1613625050000|2021-02-18 05:10:50|4667.2|4661.2|4667.3|4661.3|4667.3|4661.3|4666.8|4660.8|0
1613625060000|2021-02-18 05:11:00|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|1
1613625110000|2021-02-18 05:11:50|4667.2|4661.2|4667.3|4661.3|4667.3|4661.3|4667.2|4661.2|0
1613625120000|2021-02-18 05:12:00|4668|4662|4668.8|4662.8|4668.8|4662.8|4668|4662|1
1613625130000|2021-02-18 05:12:10|4669.2|4663.2|4668.8|4662.8|4669.2|4663.2|4668.8|4662.8|0
1613625140000|2021-02-18 05:12:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1613625150000|2021-02-18 05:12:30|4667.7|4661.7|4666.5|4660.5|4667.7|4661.7|4666.5|4660.5|2
1613625170000|2021-02-18 05:12:50|4667.5|4661.5|4667.5|4661.5|4667.8|4661.8|4667.5|4661.5|0
1613625180000|2021-02-18 05:13:00|4667.7|4661.7|4668.7|4662.7|4668.7|4662.7|4667.7|4661.7|0
1613625190000|2021-02-18 05:13:10|4667.5|4661.5|4667.7|4661.7|4667.7|4661.7|4667.5|4661.5|2
1613625220000|2021-02-18 05:13:40|4668|4662|4668|4662|4668|4662|4668|4662|0
1613625240000|2021-02-18 05:14:00|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|0
1613625260000|2021-02-18 05:14:20|4667.3|4661.3|4666.7|4660.7|4667.3|4661.3|4666.7|4660.7|2
1613625280000|2021-02-18 05:14:40|4668|4662|4668|4662|4668|4662|4668|4662|1
1613625300000|2021-02-18 05:15:00|4667.7|4661.7|4668|4662|4668|4662|4667.7|4661.7|0
1613625320000|2021-02-18 05:15:20|4667.7|4661.7|4667.5|4661.5|4667.7|4661.7|4667.5|4661.5|3
1613625350000|2021-02-18 05:15:50|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1613625430000|2021-02-18 05:17:10|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|0
1613625460000|2021-02-18 05:17:40|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1613625480000|2021-02-18 05:18:00|4667.5|4661.5|4667.1|4661.1|4667.5|4661.5|4667.1|4661.1|0
1613625530000|2021-02-18 05:18:50|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|1
1613625540000|2021-02-18 05:19:00|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613625570000|2021-02-18 05:19:30|4666.8|4660.8|4667.1|4661.1|4667.1|4661.1|4666.8|4660.8|1
1613625580000|2021-02-18 05:19:40|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613625590000|2021-02-18 05:19:50|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|1
1613625610000|2021-02-18 05:20:10|4669.1|4663.1|4668.8|4662.8|4669.3|4663.3|4668.8|4662.8|24
1613625620000|2021-02-18 05:20:20|4669.3|4663.3|4668.6|4662.6|4669.3|4663.3|4668.6|4662.6|4
1613625630000|2021-02-18 05:20:30|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1613625640000|2021-02-18 05:20:40|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|1
1613625650000|2021-02-18 05:20:50|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4
1613625680000|2021-02-18 05:21:20|4666.6|4660.6|4666|4660|4666.6|4660.6|4666|4660|0
1613625690000|2021-02-18 05:21:30|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|1
1613625730000|2021-02-18 05:22:10|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613625750000|2021-02-18 05:22:30|4665.1|4659.1|4665.5|4659.5|4665.5|4659.5|4665.1|4659.1|0
1613625770000|2021-02-18 05:22:50|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613625830000|2021-02-18 05:23:50|4665.5|4659.5|4666.5|4660.5|4666.5|4660.5|4665.1|4659.1|0
1613625930000|2021-02-18 05:25:30|4666|4660|4666|4660|4666|4660|4666|4660|0
1613625980000|2021-02-18 05:26:20|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1613626020000|2021-02-18 05:27:00|4666.6|4660.6|4667.5|4661.5|4667.5|4661.5|4666.6|4660.6|0
1613626050000|2021-02-18 05:27:30|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613626060000|2021-02-18 05:27:40|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1613626100000|2021-02-18 05:28:20|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613626130000|2021-02-18 05:28:50|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|2
1613626160000|2021-02-18 05:29:20|4666.3|4660.3|4665.6|4659.6|4666.3|4660.3|4665.6|4659.6|0
1613626200000|2021-02-18 05:30:00|4666.4|4660.4|4667.1|4661.1|4667.3|4661.3|4665.9|4659.9|1
1613626210000|2021-02-18 05:30:10|4667.4|4661.4|4666.4|4660.4|4667.4|4661.4|4666.1|4660.1|0
1613626220000|2021-02-18 05:30:20|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613626230000|2021-02-18 05:30:30|4665.4|4659.4|4665.6|4659.6|4665.9|4659.9|4665.4|4659.4|0
1613626240000|2021-02-18 05:30:40|4665.9|4659.9|4666.1|4660.1|4666.1|4660.1|4665.6|4659.6|0
1613626250000|2021-02-18 05:30:50|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.4|4659.4|0
1613626260000|2021-02-18 05:31:00|4665.8|4659.8|4665.6|4659.6|4666.6|4660.6|4665.4|4659.4|1
1613626270000|2021-02-18 05:31:10|4665.4|4659.4|4666.4|4660.4|4666.4|4660.4|4665.4|4659.4|0
1613626290000|2021-02-18 05:31:30|4666.9|4660.9|4666.6|4660.6|4666.9|4660.9|4666.6|4660.6|0
1613626300000|2021-02-18 05:31:40|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.4|4660.4|0
1613626310000|2021-02-18 05:31:50|4666.6|4660.6|4667.1|4661.1|4667.3|4661.3|4666.4|4660.4|2
1613626320000|2021-02-18 05:32:00|4666.8|4660.8|4666.4|4660.4|4666.8|4660.8|4666.4|4660.4|0
1613626330000|2021-02-18 05:32:10|4666.1|4660.1|4666.4|4660.4|4666.6|4660.6|4666.1|4660.1|0
1613626340000|2021-02-18 05:32:20|4666.1|4660.1|4664.6|4658.6|4666.1|4660.1|4664.6|4658.6|0
1613626350000|2021-02-18 05:32:30|4664.1|4658.1|4663.6|4657.6|4664.1|4658.1|4663.6|4657.6|1
1613626360000|2021-02-18 05:32:40|4663.4|4657.4|4662.6|4656.6|4663.4|4657.4|4662.6|4656.6|0
1613626370000|2021-02-18 05:32:50|4662.8|4656.8|4661.1|4655.1|4662.8|4656.8|4660.6|4654.6|8
1613626380000|2021-02-18 05:33:00|4660.8|4654.8|4660.6|4654.6|4660.8|4654.8|4660.6|4654.6|0
1613626390000|2021-02-18 05:33:10|4660.3|4654.3|4661.4|4655.4|4661.4|4655.4|4659.6|4653.6|1
1613626400000|2021-02-18 05:33:20|4661.1|4655.1|4659.1|4653.1|4661.1|4655.1|4659.1|4653.1|10
1613626410000|2021-02-18 05:33:30|4658.6|4652.6|4658.6|4652.6|4659.4|4653.4|4658.6|4652.6|0
1613626420000|2021-02-18 05:33:40|4658.3|4652.3|4658.1|4652.1|4658.3|4652.3|4657.4|4651.4|7
1613626430000|2021-02-18 05:33:50|4657.8|4651.8|4659.1|4653.1|4659.1|4653.1|4657.8|4651.8|0
1613626440000|2021-02-18 05:34:00|4658.8|4652.8|4659.6|4653.6|4659.6|4653.6|4658.4|4652.4|0
1613626460000|2021-02-18 05:34:20|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4658.6|4652.6|0
1613626470000|2021-02-18 05:34:30|4659.3|4653.3|4658.4|4652.4|4659.3|4653.3|4658.4|4652.4|0
1613626490000|2021-02-18 05:34:50|4658.6|4652.6|4658.9|4652.9|4659.1|4653.1|4658.6|4652.6|3
1613626500000|2021-02-18 05:35:00|4659.4|4653.4|4661.1|4655.1|4661.1|4655.1|4659.4|4653.4|3
1613626510000|2021-02-18 05:35:10|4661.4|4655.4|4662.4|4656.4|4662.4|4656.4|4661.4|4655.4|0
1613626520000|2021-02-18 05:35:20|4662.6|4656.6|4662.4|4656.4|4662.6|4656.6|4662.4|4656.4|0
1613626550000|2021-02-18 05:35:50|||||||||2
1613626590000|2021-02-18 05:36:30|4662.6|4656.6|4662.4|4656.4|4662.6|4656.6|4662.4|4656.4|0
1613626600000|2021-02-18 05:36:40|4662.1|4656.1|4661.9|4655.9|4662.1|4656.1|4661.9|4655.9|0
1613626610000|2021-02-18 05:36:50|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1613626630000|2021-02-18 05:37:10|4661.9|4655.9|4661.4|4655.4|4661.9|4655.9|4661.4|4655.4|0
1613626660000|2021-02-18 05:37:40|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1613626670000|2021-02-18 05:37:50|4660.6|4654.6|4660.9|4654.9|4660.9|4654.9|4660.6|4654.6|0
1613626680000|2021-02-18 05:38:00|4661.1|4655.1|4661.4|4655.4|4661.4|4655.4|4661.1|4655.1|0
1613626710000|2021-02-18 05:38:30|4661.9|4655.9|4661.6|4655.6|4661.9|4655.9|4661.6|4655.6|0
1613626730000|2021-02-18 05:38:50|4661.9|4655.9|4662.4|4656.4|4662.9|4656.9|4661.9|4655.9|0
1613626740000|2021-02-18 05:39:00|4662.6|4656.6|4663.4|4657.4|4663.8|4657.8|4662.6|4656.6|4
1613626750000|2021-02-18 05:39:10|4663.6|4657.6|4662.4|4656.4|4663.6|4657.6|4662.4|4656.4|4
1613626760000|2021-02-18 05:39:20|4662.6|4656.6|4662.4|4656.4|4663.4|4657.4|4662.4|4656.4|2
1613626770000|2021-02-18 05:39:30|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|0
1613626780000|2021-02-18 05:39:40|4662.9|4656.9|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|3
1613626790000|2021-02-18 05:39:50|4662.9|4656.9|4662.6|4656.6|4662.9|4656.9|4662.6|4656.6|0
1613626800000|2021-02-18 05:40:00|4662.8|4656.8|4663.6|4657.6|4663.6|4657.6|4662.8|4656.8|0
1613626810000|2021-02-18 05:40:10|4662.6|4656.6|4662.1|4656.1|4662.6|4656.6|4662.1|4656.1|4
1613626820000|2021-02-18 05:40:20|4662.4|4656.4|4661.6|4655.6|4662.4|4656.4|4661.6|4655.6|0
1613626840000|2021-02-18 05:40:40|4662.4|4656.4|4662.4|4656.4|4662.6|4656.6|4662.4|4656.4|0
1613626880000|2021-02-18 05:41:20|4662.9|4656.9|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|1
1613626910000|2021-02-18 05:41:50|4662.9|4656.9|4662.4|4656.4|4662.9|4656.9|4662.4|4656.4|0
1613626950000|2021-02-18 05:42:30|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613626960000|2021-02-18 05:42:40|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613626970000|2021-02-18 05:42:50|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613626980000|2021-02-18 05:43:00|4662.9|4656.9|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|0
1613626990000|2021-02-18 05:43:10|4663.1|4657.1|4662.6|4656.6|4663.1|4657.1|4662.6|4656.6|0
1613627000000|2021-02-18 05:43:20|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613627010000|2021-02-18 05:43:30|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613627020000|2021-02-18 05:43:40|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613627040000|2021-02-18 05:44:00|4663.6|4657.6|4663.9|4657.9|4663.9|4657.9|4663.6|4657.6|0
1613627050000|2021-02-18 05:44:10|4663.6|4657.6|4663.4|4657.4|4663.6|4657.6|4662.9|4656.9|1
1613627070000|2021-02-18 05:44:30|4662.6|4656.6|4663.4|4657.4|4663.4|4657.4|4662.6|4656.6|0
1613627090000|2021-02-18 05:44:50|4663.9|4657.9|4663.4|4657.4|4663.9|4657.9|4663.4|4657.4|0
1613627100000|2021-02-18 05:45:00|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613627110000|2021-02-18 05:45:10|4664.1|4658.1|4664.4|4658.4|4664.4|4658.4|4664.1|4658.1|1
1613627120000|2021-02-18 05:45:20|4664.6|4658.6|4664.9|4658.9|4664.9|4658.9|4664.6|4658.6|0
1613627130000|2021-02-18 05:45:30|4665.1|4659.1|4664.4|4658.4|4665.1|4659.1|4664.4|4658.4|0
1613627140000|2021-02-18 05:45:40|4663.9|4657.9|4664.4|4658.4|4664.4|4658.4|4663.9|4657.9|0
1613627160000|2021-02-18 05:46:00|4663.6|4657.6|4663.4|4657.4|4663.9|4657.9|4663.4|4657.4|0
1613627170000|2021-02-18 05:46:10|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1613627190000|2021-02-18 05:46:30|4663.4|4657.4|4662.4|4656.4|4663.4|4657.4|4662.4|4656.4|0
1613627210000|2021-02-18 05:46:50|4662.9|4656.9|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|1
1613627240000|2021-02-18 05:47:20|4662.9|4656.9|4663.4|4657.4|4663.4|4657.4|4662.4|4656.4|0
1613627260000|2021-02-18 05:47:40|4663.2|4657.2|4662.4|4656.4|4663.2|4657.2|4662.4|4656.4|0
1613627280000|2021-02-18 05:48:00|4662.6|4656.6|4663.4|4657.4|4663.4|4657.4|4662.6|4656.6|2
1613627290000|2021-02-18 05:48:10|4663.1|4657.1|4663.4|4657.4|4663.4|4657.4|4663.1|4657.1|0
1613627340000|2021-02-18 05:49:00|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|2
1613627350000|2021-02-18 05:49:10|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1613627360000|2021-02-18 05:49:20|4660.6|4654.6|4660.8|4654.8|4660.8|4654.8|4660.6|4654.6|0
1613627370000|2021-02-18 05:49:30|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1613627390000|2021-02-18 05:49:50|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613627420000|2021-02-18 05:50:20|4660.1|4654.1|4659.4|4653.4|4660.1|4654.1|4659.4|4653.4|0
1613627430000|2021-02-18 05:50:30|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1613627440000|2021-02-18 05:50:40|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613627450000|2021-02-18 05:50:50|4659.4|4653.4|4659.6|4653.6|4659.6|4653.6|4659.4|4653.4|0
1613627460000|2021-02-18 05:51:00|4658.6|4652.6|4658.4|4652.4|4658.6|4652.6|4658.4|4652.4|4
1613627470000|2021-02-18 05:51:10|4658.6|4652.6|4659.4|4653.4|4659.6|4653.6|4658.6|4652.6|1
1613627480000|2021-02-18 05:51:20|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|0
1613627490000|2021-02-18 05:51:30|4659.9|4653.9|4659.4|4653.4|4660.4|4654.4|4659.4|4653.4|0
1613627600000|2021-02-18 05:53:20|4658.6|4652.6|4658.6|4652.6|4658.9|4652.9|4658.6|4652.6|0
1613627610000|2021-02-18 05:53:30|4659.4|4653.4|4659.6|4653.6|4659.6|4653.6|4659.4|4653.4|0
1613627620000|2021-02-18 05:53:40|4659.8|4653.8|4659.6|4653.6|4660.4|4654.4|4659.6|4653.6|0
1613627640000|2021-02-18 05:54:00|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613627650000|2021-02-18 05:54:10|4660.6|4654.6|4660.4|4654.4|4660.6|4654.6|4660.4|4654.4|0
1613627670000|2021-02-18 05:54:30|4659.6|4653.6|4659.4|4653.4|4659.6|4653.6|4659.2|4653.2|5
1613627680000|2021-02-18 05:54:40|4659.2|4653.2|4659.9|4653.9|4661.5|4655.5|4658.4|4652.4|19
1613627690000|2021-02-18 05:54:50|4660.7|4654.7|4659.7|4653.7|4660.7|4654.7|4659.7|4653.7|0
1613627700000|2021-02-18 05:55:00|4658.7|4652.7|4658.7|4652.7|4659.7|4653.7|4658.7|4652.7|1
1613627710000|2021-02-18 05:55:10|4659.2|4653.2|4660.2|4654.2|4660.2|4654.2|4659|4653|0
1613627720000|2021-02-18 05:55:20|4660|4654|4659.5|4653.5|4660|4654|4659.5|4653.5|0
1613627730000|2021-02-18 05:55:30|4659.7|4653.7|4660|4654|4660.2|4654.2|4659.7|4653.7|0
1613627740000|2021-02-18 05:55:40|4659.7|4653.7|4660|4654|4660|4654|4659.7|4653.7|0
1613627750000|2021-02-18 05:55:50|4659.7|4653.7|4658.9|4652.9|4659.7|4653.7|4658.9|4652.9|0
1613627760000|2021-02-18 05:56:00|4659.4|4653.4|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|1
1613627770000|2021-02-18 05:56:10|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613627780000|2021-02-18 05:56:20|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1613627790000|2021-02-18 05:56:30|4660.9|4654.9|4660.7|4654.7|4661.2|4655.2|4660.7|4654.7|0
1613627810000|2021-02-18 05:56:50|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1613627820000|2021-02-18 05:57:00|4660.7|4654.7|4660.9|4654.9|4660.9|4654.9|4660.7|4654.7|0
1613627830000|2021-02-18 05:57:10|4661.5|4655.5|4661.7|4655.7|4661.7|4655.7|4661.5|4655.5|1
1613627860000|2021-02-18 05:57:40|4661.5|4655.5|4661|4655|4661.5|4655.5|4661|4655|0
1613627880000|2021-02-18 05:58:00|4660.4|4654.4|4661|4655|4661|4655|4660.2|4654.2|0
1613627900000|2021-02-18 05:58:20|4661.2|4655.2|4661|4655|4661.2|4655.2|4661|4655|0
1613627910000|2021-02-18 05:58:30|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1613627920000|2021-02-18 05:58:40|4661.4|4655.4|4661.7|4655.7|4661.7|4655.7|4661.4|4655.4|0
1613627930000|2021-02-18 05:58:50|4661.4|4655.4|4662.1|4656.1|4662.1|4656.1|4661.4|4655.4|0
1613627940000|2021-02-18 05:59:00|4661.9|4655.9|4661.4|4655.4|4662.1|4656.1|4661.4|4655.4|0
1613628000000|2021-02-18 06:00:00|4661.9|4655.9|4662.4|4656.4|4662.4|4656.4|4661.9|4655.9|0
1613628010000|2021-02-18 06:00:10|4662.1|4656.1|4660.4|4654.4|4662.1|4656.1|4660.4|4654.4|0
1613628020000|2021-02-18 06:00:20|4660.7|4654.7|4660.4|4654.4|4660.7|4654.7|4660.4|4654.4|0
1613628060000|2021-02-18 06:01:00|4660.7|4654.7|4662.2|4656.2|4662.2|4656.2|4660.7|4654.7|0
1613628070000|2021-02-18 06:01:10|4662.9|4656.9|4663.2|4657.2|4663.4|4657.4|4662.9|4656.9|1
1613628080000|2021-02-18 06:01:20|4662.9|4656.9|4663.2|4657.2|4663.2|4657.2|4662.7|4656.7|0
1613628090000|2021-02-18 06:01:30|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4662.7|4656.7|0
1613628100000|2021-02-18 06:01:40|4663.1|4657.1|4662.4|4656.4|4663.4|4657.4|4662.4|4656.4|0
1613628110000|2021-02-18 06:01:50|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1613628120000|2021-02-18 06:02:00|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613628130000|2021-02-18 06:02:10|4663.6|4657.6|4664.1|4658.1|4664.1|4658.1|4663.6|4657.6|2
1613628150000|2021-02-18 06:02:30|4663.7|4657.7|4663.4|4657.4|4663.7|4657.7|4663.1|4657.1|0
1613628160000|2021-02-18 06:02:40|4663.6|4657.6|4663.7|4657.7|4663.7|4657.7|4663.4|4657.4|0
1613628170000|2021-02-18 06:02:50|4663.4|4657.4|4663.4|4657.4|4663.7|4657.7|4663.4|4657.4|0
1613628180000|2021-02-18 06:03:00|4663.2|4657.2|4663.4|4657.4|4663.4|4657.4|4663.2|4657.2|0
1613628230000|2021-02-18 06:03:50|4663.7|4657.7|4664.1|4658.1|4664.1|4658.1|4663.7|4657.7|0
1613628240000|2021-02-18 06:04:00|4663.9|4657.9|4663.4|4657.4|4663.9|4657.9|4662.9|4656.9|0
1613628260000|2021-02-18 06:04:20|4662.3|4656.3|4662.8|4656.8|4662.8|4656.8|4662.3|4656.3|0
1613628270000|2021-02-18 06:04:30|4663.1|4657.1|4662.6|4656.6|4663.1|4657.1|4662.6|4656.6|0
1613628280000|2021-02-18 06:04:40|4662.9|4656.9|4663.1|4657.1|4663.1|4657.1|4662.9|4656.9|0
1613628290000|2021-02-18 06:04:50|4662.9|4656.9|4662.6|4656.6|4663.4|4657.4|4662.6|4656.6|0
1613628300000|2021-02-18 06:05:00|4663.1|4657.1|4662.6|4656.6|4663.1|4657.1|4662.4|4656.4|0
1613628310000|2021-02-18 06:05:10|4662.4|4656.4|4661.8|4655.8|4662.4|4656.4|4661.8|4655.8|0
1613628320000|2021-02-18 06:05:20|4661.6|4655.6|4660.4|4654.4|4661.6|4655.6|4660.1|4654.1|0
1613628330000|2021-02-18 06:05:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1613628340000|2021-02-18 06:05:40|4660.9|4654.9|4660.7|4654.7|4661.4|4655.4|4660.7|4654.7|0
1613628350000|2021-02-18 06:05:50|4661|4655|4661|4655|4661|4655|4661|4655|0
1613628360000|2021-02-18 06:06:00|4660.7|4654.7|4660.2|4654.2|4660.7|4654.7|4659.7|4653.7|0
1613628380000|2021-02-18 06:06:20|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|1
1613628390000|2021-02-18 06:06:30|4661.2|4655.2|4662.2|4656.2|4662.2|4656.2|4661|4655|1
1613628410000|2021-02-18 06:06:50|4661.9|4655.9|4661.4|4655.4|4661.9|4655.9|4661.4|4655.4|0
1613628420000|2021-02-18 06:07:00|4661.9|4655.9|4661.4|4655.4|4662.2|4656.2|4661.4|4655.4|0
1613628430000|2021-02-18 06:07:10|4662.5|4656.5|4662.2|4656.2|4662.5|4656.5|4662.2|4656.2|0
1613628450000|2021-02-18 06:07:30|4662.4|4656.4|4662.4|4656.4|4663.2|4657.2|4662.4|4656.4|0
1613628460000|2021-02-18 06:07:40|4662.7|4656.7|4662.4|4656.4|4662.9|4656.9|4662.4|4656.4|0
1613628470000|2021-02-18 06:07:50|4661.4|4655.4|4662.4|4656.4|4662.4|4656.4|4661.4|4655.4|0
1613628500000|2021-02-18 06:08:20|4662.9|4656.9|4663.2|4657.2|4663.2|4657.2|4662.9|4656.9|0
1613628530000|2021-02-18 06:08:50|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.4|4656.4|0
1613628540000|2021-02-18 06:09:00|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1613628580000|2021-02-18 06:09:40|4662.2|4656.2|4661.4|4655.4|4662.2|4656.2|4661.4|4655.4|0
1613628600000|2021-02-18 06:10:00|4661.9|4655.9|4662.7|4656.7|4662.7|4656.7|4661.9|4655.9|1
1613628610000|2021-02-18 06:10:10|4662.4|4656.4|4662.7|4656.7|4662.7|4656.7|4662.4|4656.4|0
1613628620000|2021-02-18 06:10:20|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1613628630000|2021-02-18 06:10:30|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1613628640000|2021-02-18 06:10:40|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|2
1613628660000|2021-02-18 06:11:00|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613628670000|2021-02-18 06:11:10|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1613628680000|2021-02-18 06:11:20|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1613628710000|2021-02-18 06:11:50|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.9|4657.9|0
1613628720000|2021-02-18 06:12:00|4663.3|4657.3|4662.8|4656.8|4663.4|4657.4|4662.8|4656.8|7
1613628730000|2021-02-18 06:12:10|4663.4|4657.4|4664.1|4658.1|4664.1|4658.1|4662.8|4656.8|2
1613628760000|2021-02-18 06:12:40|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613628770000|2021-02-18 06:12:50|4664.1|4658.1|4663.9|4657.9|4664.1|4658.1|4663.9|4657.9|0
1613628780000|2021-02-18 06:13:00|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1613628790000|2021-02-18 06:13:10|4663.1|4657.1|4663.4|4657.4|4663.4|4657.4|4662.8|4656.8|2
1613628810000|2021-02-18 06:13:30|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1613628820000|2021-02-18 06:13:40|4663.8|4657.8|4664.1|4658.1|4664.1|4658.1|4663.8|4657.8|0
1613628850000|2021-02-18 06:14:10|4663.6|4657.6|4663.4|4657.4|4663.6|4657.6|4663.4|4657.4|0
1613628900000|2021-02-18 06:15:00|4663.1|4657.1|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|0
1613628920000|2021-02-18 06:15:20|4663.9|4657.9|4664.4|4658.4|4664.4|4658.4|4663.6|4657.6|0
1613628930000|2021-02-18 06:15:30|4664.6|4658.6|4664.4|4658.4|4664.6|4658.6|4664.4|4658.4|0
1613628940000|2021-02-18 06:15:40|4664.8|4658.8|4664.4|4658.4|4664.8|4658.8|4664.4|4658.4|0
1613628980000|2021-02-18 06:16:20|4663.8|4657.8|4664.1|4658.1|4664.6|4658.6|4663.8|4657.8|0
1613628990000|2021-02-18 06:16:30|4663.9|4657.9|4664.1|4658.1|4664.4|4658.4|4663.8|4657.8|0
1613629000000|2021-02-18 06:16:40|4664.3|4658.3|4664.6|4658.6|4664.6|4658.6|4664.3|4658.3|0
1613629010000|2021-02-18 06:16:50|4665|4659|4664.4|4658.4|4665|4659|4664.1|4658.1|5
1613629020000|2021-02-18 06:17:00|4664.1|4658.1|4664.4|4658.4|4664.4|4658.4|4664.1|4658.1|0
1613629040000|2021-02-18 06:17:20|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1613629070000|2021-02-18 06:17:50|4663.8|4657.8|4664.1|4658.1|4664.1|4658.1|4663.8|4657.8|0
1613629080000|2021-02-18 06:18:00|4664.4|4658.4|4664.4|4658.4|4665.1|4659.1|4664.1|4658.1|0
1613629090000|2021-02-18 06:18:10|4664.2|4658.2|4663.4|4657.4|4664.2|4658.2|4663.4|4657.4|0
1613629110000|2021-02-18 06:18:30|4663.6|4657.6|4664.4|4658.4|4664.4|4658.4|4663.6|4657.6|0
1613629120000|2021-02-18 06:18:40|4664|4658|4663.4|4657.4|4664|4658|4663.4|4657.4|0
1613629130000|2021-02-18 06:18:50|4663.9|4657.9|4664.4|4658.4|4664.4|4658.4|4663.9|4657.9|0
1613629140000|2021-02-18 06:19:00|4664.6|4658.6|4665.4|4659.4|4665.4|4659.4|4664.6|4658.6|0
1613629180000|2021-02-18 06:19:40|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|1
1613629200000|2021-02-18 06:20:00|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|0
1613629210000|2021-02-18 06:20:10|4664.4|4658.4|4663.4|4657.4|4664.4|4658.4|4663.4|4657.4|0
1613629220000|2021-02-18 06:20:20|4664.2|4658.2|4664.4|4658.4|4664.4|4658.4|4664.2|4658.2|3
1613629230000|2021-02-18 06:20:30|4664.2|4658.2|4663.7|4657.7|4664.2|4658.2|4663.2|4657.2|3
1613629240000|2021-02-18 06:20:40|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613629250000|2021-02-18 06:20:50|4663.2|4657.2|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613629260000|2021-02-18 06:21:00|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613629310000|2021-02-18 06:21:50|4663.7|4657.7|4664.9|4658.9|4664.9|4658.9|4663.7|4657.7|0
1613629320000|2021-02-18 06:22:00|4664.7|4658.7|4664.1|4658.1|4664.7|4658.7|4664.1|4658.1|0
1613629350000|2021-02-18 06:22:30|4663.9|4657.9|4663.4|4657.4|4663.9|4657.9|4663.4|4657.4|0
1613629360000|2021-02-18 06:22:40|4662.6|4656.6|4663.4|4657.4|4663.4|4657.4|4662.6|4656.6|2
1613629370000|2021-02-18 06:22:50|4662.6|4656.6|4663.4|4657.4|4663.4|4657.4|4662.6|4656.6|1
1613629380000|2021-02-18 06:23:00|4662.4|4656.4|4662.7|4656.7|4662.7|4656.7|4662.4|4656.4|0
1613629390000|2021-02-18 06:23:10|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1613629400000|2021-02-18 06:23:20|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1613629410000|2021-02-18 06:23:30|4662.7|4656.7|4662.4|4656.4|4662.7|4656.7|4662.4|4656.4|0
1613629420000|2021-02-18 06:23:40|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1613629430000|2021-02-18 06:23:50|4663.4|4657.4|4663.4|4657.4|4664.1|4658.1|4663.4|4657.4|0
1613629460000|2021-02-18 06:24:20|4662.9|4656.9|4663.9|4657.9|4663.9|4657.9|4662.9|4656.9|13
1613629470000|2021-02-18 06:24:30|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613629480000|2021-02-18 06:24:40|4663.7|4657.7|4663.4|4657.4|4663.7|4657.7|4663.2|4657.2|0
1613629490000|2021-02-18 06:24:50|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1613629500000|2021-02-18 06:25:00|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1613629510000|2021-02-18 06:25:10|4663.2|4657.2|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613629520000|2021-02-18 06:25:20|4663.1|4657.1|4663.4|4657.4|4663.4|4657.4|4663.1|4657.1|0
1613629540000|2021-02-18 06:25:40|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.9|4657.9|0
1613629560000|2021-02-18 06:26:00|4663.9|4657.9|4664.7|4658.7|4664.7|4658.7|4663.7|4657.7|0
1613629570000|2021-02-18 06:26:10|4664.4|4658.4|4664.7|4658.7|4664.9|4658.9|4664.4|4658.4|0
1613629580000|2021-02-18 06:26:20|4664.1|4658.1|4663.6|4657.6|4664.1|4658.1|4663.6|4657.6|0
1613629590000|2021-02-18 06:26:30|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.9|4657.9|0
1613629600000|2021-02-18 06:26:40|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|0
1613629660000|2021-02-18 06:27:40|4665.1|4659.1|4664.4|4658.4|4665.1|4659.1|4664.4|4658.4|0
1613629670000|2021-02-18 06:27:50|4664.6|4658.6|4664.6|4658.6|4664.9|4658.9|4664.6|4658.6|0
1613629680000|2021-02-18 06:28:00|4664.9|4658.9|4665.1|4659.1|4665.1|4659.1|4664.9|4658.9|0
1613629690000|2021-02-18 06:28:10|4664.8|4658.8|4664.4|4658.4|4664.8|4658.8|4664.1|4658.1|0
1613629700000|2021-02-18 06:28:20|4663.6|4657.6|4664.4|4658.4|4664.4|4658.4|4663.6|4657.6|0
1613629720000|2021-02-18 06:28:40|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|0
1613629740000|2021-02-18 06:29:00|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|0
1613629750000|2021-02-18 06:29:10|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1613629770000|2021-02-18 06:29:30|4664.3|4658.3|4664.1|4658.1|4664.3|4658.3|4664.1|4658.1|1
1613629780000|2021-02-18 06:29:40|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|0
1613629790000|2021-02-18 06:29:50|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|0
1613629800000|2021-02-18 06:30:00|4664.9|4658.9|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|0
1613629820000|2021-02-18 06:30:20|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|0
1613629830000|2021-02-18 06:30:30|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|0
1613629840000|2021-02-18 06:30:40|4666.1|4660.1|4666.6|4660.6|4666.6|4660.6|4666.1|4660.1|2
1613629850000|2021-02-18 06:30:50|4666.3|4660.3|4666.4|4660.4|4666.4|4660.4|4666.1|4660.1|4
1613629860000|2021-02-18 06:31:00|4666.6|4660.6|4666.1|4660.1|4666.6|4660.6|4666.1|4660.1|2
1613629870000|2021-02-18 06:31:10|4665.9|4659.9|4665.6|4659.6|4665.9|4659.9|4665.6|4659.6|0
1613629880000|2021-02-18 06:31:20|4665.8|4659.8|4666.4|4660.4|4666.4|4660.4|4665.8|4659.8|0
1613629890000|2021-02-18 06:31:30|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613629900000|2021-02-18 06:31:40|4665.3|4659.3|4665.4|4659.4|4665.4|4659.4|4665.3|4659.3|1
1613629910000|2021-02-18 06:31:50|4665.6|4659.6|4665.4|4659.4|4665.6|4659.6|4665.4|4659.4|0
1613629920000|2021-02-18 06:32:00|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|0
1613629930000|2021-02-18 06:32:10|4665.1|4659.1|4665.4|4659.4|4665.4|4659.4|4665.1|4659.1|0
1613629940000|2021-02-18 06:32:20|4665.6|4659.6|4666.1|4660.1|4666.1|4660.1|4665.6|4659.6|0
1613629950000|2021-02-18 06:32:30|4665.6|4659.6|4665.4|4659.4|4665.6|4659.6|4665.4|4659.4|0
1613629970000|2021-02-18 06:32:50|4665.6|4659.6|4666.1|4660.1|4666.1|4660.1|4665.6|4659.6|0
1613629980000|2021-02-18 06:33:00|4666.4|4660.4|4665.6|4659.6|4666.4|4660.4|4665.6|4659.6|0
1613629990000|2021-02-18 06:33:10|4665.8|4659.8|4665.4|4659.4|4666.4|4660.4|4665.4|4659.4|0
1613630010000|2021-02-18 06:33:30|4665.1|4659.1|4664.9|4658.9|4665.1|4659.1|4664.9|4658.9|0
1613630020000|2021-02-18 06:33:40|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|0
1613630040000|2021-02-18 06:34:00|4664.9|4658.9|4663.4|4657.4|4664.9|4658.9|4663.4|4657.4|1
1613630060000|2021-02-18 06:34:20|4663.2|4657.2|4664.4|4658.4|4664.6|4658.6|4662.9|4656.9|1
1613630070000|2021-02-18 06:34:30|4665.1|4659.1|4665.4|4659.4|4665.4|4659.4|4665.1|4659.1|0
1613630090000|2021-02-18 06:34:50|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.4|4659.4|0
1613630100000|2021-02-18 06:35:00|4665.4|4659.4|4664.6|4658.6|4665.6|4659.6|4664.6|4658.6|0
1613630110000|2021-02-18 06:35:10|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.1|4658.1|1
1613630130000|2021-02-18 06:35:30|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1613630140000|2021-02-18 06:35:40|4664.6|4658.6|4664.4|4658.4|4664.6|4658.6|4664.4|4658.4|0
1613630150000|2021-02-18 06:35:50|4664.1|4658.1|4664.4|4658.4|4664.4|4658.4|4664.1|4658.1|0
1613630160000|2021-02-18 06:36:00|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|0
1613630170000|2021-02-18 06:36:10|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|0
1613630210000|2021-02-18 06:36:50|4665.1|4659.1|4665.1|4659.1|4665.4|4659.4|4664.9|4658.9|0
1613630220000|2021-02-18 06:37:00|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|0
1613630230000|2021-02-18 06:37:10|4665.1|4659.1|4664.1|4658.1|4665.1|4659.1|4664.1|4658.1|1
1613630240000|2021-02-18 06:37:20|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.6|4657.6|0
1613630260000|2021-02-18 06:37:40|4663.4|4657.4|4663.8|4657.8|4663.8|4657.8|4663.4|4657.4|1
1613630270000|2021-02-18 06:37:50|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1613630290000|2021-02-18 06:38:10|4663.4|4657.4|4663.8|4657.8|4663.8|4657.8|4663.4|4657.4|0
1613630300000|2021-02-18 06:38:20|4663.6|4657.6|4662.4|4656.4|4663.8|4657.8|4662.4|4656.4|3
1613630310000|2021-02-18 06:38:30|4662.1|4656.1|4662.4|4656.4|4662.4|4656.4|4661.9|4655.9|1
1613630320000|2021-02-18 06:38:40|4662.7|4656.7|4662|4656|4662.7|4656.7|4662|4656|1
1613630330000|2021-02-18 06:38:50|4661.7|4655.7|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1613630340000|2021-02-18 06:39:00|4661.2|4655.2|4660.7|4654.7|4661.2|4655.2|4660.7|4654.7|0
1613630360000|2021-02-18 06:39:20|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613630380000|2021-02-18 06:39:40|4660.7|4654.7|4660.5|4654.5|4660.7|4654.7|4660.5|4654.5|0
1613630390000|2021-02-18 06:39:50|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1613630400000|2021-02-18 06:40:00|4660.5|4654.5|4660.7|4654.7|4660.7|4654.7|4660.5|4654.5|2
1613630420000|2021-02-18 06:40:20|4661.2|4655.2|4660.7|4654.7|4661.5|4655.5|4660.7|4654.7|0
1613630430000|2021-02-18 06:40:30|4660.2|4654.2|4659.7|4653.7|4660.2|4654.2|4659.7|4653.7|1
1613630440000|2021-02-18 06:40:40|4659.5|4653.5|4659.7|4653.7|4659.7|4653.7|4659.5|4653.5|0
1613630450000|2021-02-18 06:40:50|4660.2|4654.2|4660|4654|4660.2|4654.2|4660|4654|0
1613630460000|2021-02-18 06:41:00|4659.7|4653.7|4659.5|4653.5|4659.7|4653.7|4659.5|4653.5|0
1613630480000|2021-02-18 06:41:20|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|1
1613630490000|2021-02-18 06:41:30|4658.7|4652.7|4659.2|4653.2|4659.2|4653.2|4658.7|4652.7|1
1613630510000|2021-02-18 06:41:50|4658.9|4652.9|4658.2|4652.2|4658.9|4652.9|4658.2|4652.2|9
1613630520000|2021-02-18 06:42:00|4657.7|4651.7|4658.2|4652.2|4658.2|4652.2|4657.7|4651.7|0
1613630530000|2021-02-18 06:42:10|4657.7|4651.7|4657.4|4651.4|4657.7|4651.7|4657.4|4651.4|0
1613630540000|2021-02-18 06:42:20|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|0
1613630550000|2021-02-18 06:42:30|4657.4|4651.4|4657.2|4651.2|4657.4|4651.4|4656.7|4650.7|0
1613630560000|2021-02-18 06:42:40|4657|4651|4656.7|4650.7|4657|4651|4656.7|4650.7|0
1613630570000|2021-02-18 06:42:50|4656|4650|4656|4650|4656.2|4650.2|4656|4650|2
1613630580000|2021-02-18 06:43:00|4656.2|4650.2|4656.7|4650.7|4656.7|4650.7|4656.2|4650.2|0
1613630590000|2021-02-18 06:43:10|4655.9|4649.9|4655.4|4649.4|4655.9|4649.9|4655.4|4649.4|2
1613630610000|2021-02-18 06:43:30|4655.6|4649.6|4655.4|4649.4|4655.7|4649.7|4655.4|4649.4|1
1613630640000|2021-02-18 06:44:00|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1613630650000|2021-02-18 06:44:10|4656.6|4650.6|4656.9|4650.9|4656.9|4650.9|4656.4|4650.4|1
1613630660000|2021-02-18 06:44:20|4656.7|4650.7|4656.4|4650.4|4656.7|4650.7|4656.4|4650.4|3
1613630670000|2021-02-18 06:44:30|4656.7|4650.7|4656.9|4650.9|4656.9|4650.9|4656.7|4650.7|0
1613630680000|2021-02-18 06:44:40|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4656.9|4650.9|1
1613630690000|2021-02-18 06:44:50|4656.4|4650.4|4655.1|4649.1|4656.4|4650.4|4655.1|4649.1|0
1613630700000|2021-02-18 06:45:00|4655.4|4649.4|4655.9|4649.9|4656.3|4650.3|4655.4|4649.4|0
1613630710000|2021-02-18 06:45:10|4656.1|4650.1|4656.4|4650.4|4656.4|4650.4|4656.1|4650.1|0
1613630720000|2021-02-18 06:45:20|4656.1|4650.1|4655.4|4649.4|4656.1|4650.1|4655.4|4649.4|0
1613630730000|2021-02-18 06:45:30|4655.1|4649.1|4654.7|4648.7|4655.2|4649.2|4654.7|4648.7|3
1613630740000|2021-02-18 06:45:40|||||||||2
1613630750000|2021-02-18 06:45:50|4654.4|4648.4|4653.7|4647.7|4654.4|4648.4|4653.4|4647.4|2
1613630760000|2021-02-18 06:46:00|4653.9|4647.9|4653.7|4647.7|4653.9|4647.9|4653.4|4647.4|1
1613630770000|2021-02-18 06:46:10|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.1|4647.1|1
1613630780000|2021-02-18 06:46:20|4653.7|4647.7|4653.4|4647.4|4653.9|4647.9|4653.4|4647.4|0
1613630790000|2021-02-18 06:46:30|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1613630800000|2021-02-18 06:46:40|4652.9|4646.9|4653.4|4647.4|4653.4|4647.4|4652.7|4646.7|4
1613630810000|2021-02-18 06:46:50|4653.2|4647.2|4653.1|4647.1|4653.7|4647.7|4653.1|4647.1|2
1613630820000|2021-02-18 06:47:00|4653.4|4647.4|4651.9|4645.9|4653.4|4647.4|4651.9|4645.9|2
1613630830000|2021-02-18 06:47:10|4652.1|4646.1|4651.4|4645.4|4652.1|4646.1|4651.4|4645.4|0
1613630840000|2021-02-18 06:47:20|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|0
1613630870000|2021-02-18 06:47:50|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.1|4645.1|0
1613630880000|2021-02-18 06:48:00|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|3
1613630890000|2021-02-18 06:48:10|4650.6|4644.6|4651.1|4645.1|4651.1|4645.1|4650.6|4644.6|0
1613630900000|2021-02-18 06:48:20|4651.4|4645.4|4651.4|4645.4|4651.9|4645.9|4651.4|4645.4|1
1613630930000|2021-02-18 06:48:50|4651.2|4645.2|4651.4|4645.4|4651.4|4645.4|4650.4|4644.4|3
1613630940000|2021-02-18 06:49:00|4652.6|4646.6|4651.2|4645.2|4652.6|4646.6|4651.2|4645.2|2
1613630950000|2021-02-18 06:49:10|4651.4|4645.4|4652.2|4646.2|4652.2|4646.2|4651.2|4645.2|10
1613630960000|2021-02-18 06:49:20|4652.4|4646.4|4651.2|4645.2|4652.4|4646.4|4651.2|4645.2|4
1613630970000|2021-02-18 06:49:30|4650.9|4644.9|4650.4|4644.4|4650.9|4644.9|4650.2|4644.2|9
1613630980000|2021-02-18 06:49:40|4650.6|4644.6|4651.2|4645.2|4651.2|4645.2|4650.6|4644.6|0
1613630990000|2021-02-18 06:49:50|4650.9|4644.9|4650.2|4644.2|4650.9|4644.9|4650.2|4644.2|1
1613631010000|2021-02-18 06:50:10|4649.9|4643.9|4650.2|4644.2|4650.2|4644.2|4649.9|4643.9|1
1613631020000|2021-02-18 06:50:20|4650.4|4644.4|4649.9|4643.9|4650.4|4644.4|4649.9|4643.9|2
1613631030000|2021-02-18 06:50:30|4650.2|4644.2|4650.9|4644.9|4651.9|4645.9|4650.2|4644.2|3
1613631040000|2021-02-18 06:50:40|4650.6|4644.6|4649.9|4643.9|4650.7|4644.7|4649.9|4643.9|0
1613631060000|2021-02-18 06:51:00|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|0
1613631070000|2021-02-18 06:51:10|4650.7|4644.7|4650.6|4644.6|4650.7|4644.7|4650.6|4644.6|1
1613631080000|2021-02-18 06:51:20|4650.4|4644.4|4650.9|4644.9|4651.2|4645.2|4650.4|4644.4|0
1613631090000|2021-02-18 06:51:30|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|2
1613631100000|2021-02-18 06:51:40|4650.7|4644.7|4650.9|4644.9|4650.9|4644.9|4650.4|4644.4|0
1613631110000|2021-02-18 06:51:50|4650.7|4644.7|4650.6|4644.6|4650.9|4644.9|4650.4|4644.4|0
1613631120000|2021-02-18 06:52:00|4650.9|4644.9|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|0
1613631130000|2021-02-18 06:52:10|4650.4|4644.4|4650.2|4644.2|4650.4|4644.4|4650.2|4644.2|0
1613631150000|2021-02-18 06:52:30|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|5
1613631160000|2021-02-18 06:52:40|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|1
1613631170000|2021-02-18 06:52:50|4648.9|4642.9|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|1
1613631180000|2021-02-18 06:53:00|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4648.4|4642.4|0
1613631190000|2021-02-18 06:53:10|4649.4|4643.4|4650.2|4644.2|4650.2|4644.2|4649.4|4643.4|0
1613631200000|2021-02-18 06:53:20|4649|4643|4649|4643|4649|4643|4649|4643|3
1613631210000|2021-02-18 06:53:30|4649.2|4643.2|4648.4|4642.4|4649.2|4643.2|4648.2|4642.2|5
1613631220000|2021-02-18 06:53:40|4648.7|4642.7|4649.4|4643.4|4649.4|4643.4|4648.4|4642.4|30
1613631230000|2021-02-18 06:53:50|4648.9|4642.9|4649.2|4643.2|4649.2|4643.2|4648.4|4642.4|0
1613631240000|2021-02-18 06:54:00|4648.7|4642.7|4650.4|4644.4|4650.6|4644.6|4648.7|4642.7|2
1613631250000|2021-02-18 06:54:10|4650.6|4644.6|4651.6|4645.6|4651.6|4645.6|4650.4|4644.4|3
1613631260000|2021-02-18 06:54:20|4651.1|4645.1|4650.6|4644.6|4651.6|4645.6|4650.6|4644.6|1
1613631270000|2021-02-18 06:54:30|4650.8|4644.8|4651.1|4645.1|4651.1|4645.1|4650.8|4644.8|0
1613631280000|2021-02-18 06:54:40|4651.3|4645.3|4650.6|4644.6|4651.3|4645.3|4650.4|4644.4|0
1613631290000|2021-02-18 06:54:50|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1613631300000|2021-02-18 06:55:00|4651.1|4645.1|4651.1|4645.1|4652.1|4646.1|4650.8|4644.8|0
1613631310000|2021-02-18 06:55:10|4650.8|4644.8|4651.1|4645.1|4651.1|4645.1|4650.8|4644.8|0
1613631320000|2021-02-18 06:55:20|4651.3|4645.3|4651.2|4645.2|4651.8|4645.8|4650.8|4644.8|7
1613631330000|2021-02-18 06:55:30|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.6|4644.6|0
1613631340000|2021-02-18 06:55:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1613631360000|2021-02-18 06:56:00|4650.4|4644.4|4650.4|4644.4|4650.6|4644.6|4650.1|4644.1|5
1613631370000|2021-02-18 06:56:10|4650.6|4644.6|4650.9|4644.9|4650.9|4644.9|4650.6|4644.6|3
1613631380000|2021-02-18 06:56:20|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|5
1613631400000|2021-02-18 06:56:40|4650.9|4644.9|4650.9|4644.9|4651.2|4645.2|4650.9|4644.9|3
1613631410000|2021-02-18 06:56:50|4650.6|4644.6|4650.6|4644.6|4651.2|4645.2|4650.6|4644.6|0
1613631420000|2021-02-18 06:57:00|4651.2|4645.2|4650.9|4644.9|4651.2|4645.2|4650.7|4644.7|3
1613631430000|2021-02-18 06:57:10|4650.7|4644.7|4651.5|4645.5|4651.5|4645.5|4650.7|4644.7|3
1613631440000|2021-02-18 06:57:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.7|4644.7|2
1613631450000|2021-02-18 06:57:30|4651.2|4645.2|4651|4645|4651.2|4645.2|4651|4645|0
1613631460000|2021-02-18 06:57:40|4650.7|4644.7|4650.7|4644.7|4651.2|4645.2|4650.7|4644.7|0
1613631470000|2021-02-18 06:57:50|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4650.7|4644.7|0
1613631480000|2021-02-18 06:58:00|4651|4645|4649.9|4643.9|4651|4645|4649.7|4643.7|1
1613631490000|2021-02-18 06:58:10|4649.4|4643.4|4649.9|4643.9|4649.9|4643.9|4649.4|4643.4|0
1613631500000|2021-02-18 06:58:20|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4649.6|4643.6|0
1613631510000|2021-02-18 06:58:30|4650.1|4644.1|4650.4|4644.4|4650.4|4644.4|4650.1|4644.1|2
1613631520000|2021-02-18 06:58:40|4650.7|4644.7|4650.9|4644.9|4651.2|4645.2|4650.4|4644.4|0
1613631530000|2021-02-18 06:58:50|4650.4|4644.4|4650.9|4644.9|4650.9|4644.9|4650.4|4644.4|0
1613631540000|2021-02-18 06:59:00|4650.7|4644.7|4650.4|4644.4|4650.9|4644.9|4650.1|4644.1|2
1613631560000|2021-02-18 06:59:20|4650.6|4644.6|4651.2|4645.2|4651.2|4645.2|4650.6|4644.6|12
1613631580000|2021-02-18 06:59:40|4650.9|4644.9|4651.2|4645.2|4651.2|4645.2|4650.7|4644.7|3
1613631590000|2021-02-18 06:59:50|4650.7|4644.7|4651.2|4645.2|4651.2|4645.2|4650.7|4644.7|2
1613631600000|2021-02-18 07:00:00|4650.9|4644.9|4650.4|4644.4|4650.9|4644.9|4650.2|4644.2|1
1613631610000|2021-02-18 07:00:10|4650.2|4644.2|4649.9|4643.9|4650.2|4644.2|4649.4|4643.4|2
1613631620000|2021-02-18 07:00:20|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|0
1613631630000|2021-02-18 07:00:30|4650.2|4644.2|4649.7|4643.7|4650.2|4644.2|4649.7|4643.7|0
1613631640000|2021-02-18 07:00:40|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1613631650000|2021-02-18 07:00:50|||||||||1
1613631660000|2021-02-18 07:01:00|4650.9|4644.9|4650.4|4644.4|4650.9|4644.9|4650.4|4644.4|0
1613631690000|2021-02-18 07:01:30|4650.6|4644.6|4650.4|4644.4|4650.6|4644.6|4650.4|4644.4|1
1613631700000|2021-02-18 07:01:40|4650.1|4644.1|4650.9|4644.9|4650.9|4644.9|4650.1|4644.1|0
1613631710000|2021-02-18 07:01:50|4650.7|4644.7|4650.9|4644.9|4651.2|4645.2|4650.4|4644.4|3
1613631720000|2021-02-18 07:02:00|4651.2|4645.2|4650.9|4644.9|4651.2|4645.2|4650.9|4644.9|0
1613631740000|2021-02-18 07:02:20|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|1
1613631750000|2021-02-18 07:02:30|||||||||2
1613631760000|2021-02-18 07:02:40|4650.9|4644.9|4650.7|4644.7|4650.9|4644.9|4650.7|4644.7|3
1613631770000|2021-02-18 07:02:50|4650.4|4644.4|4650.2|4644.2|4650.4|4644.4|4650.2|4644.2|0
1613631780000|2021-02-18 07:03:00|4649.7|4643.7|4649.2|4643.2|4649.7|4643.7|4649.2|4643.2|8
1613631790000|2021-02-18 07:03:10|4649.4|4643.4|4650.4|4644.4|4650.4|4644.4|4649.4|4643.4|0
1613631800000|2021-02-18 07:03:20|4650.2|4644.2|4651.2|4645.2|4651.2|4645.2|4649.9|4643.9|1
1613631830000|2021-02-18 07:03:50|||||||||1
1613631840000|2021-02-18 07:04:00|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|5
1613631850000|2021-02-18 07:04:10|||||||||1
1613631860000|2021-02-18 07:04:20|||||||||3
1613631890000|2021-02-18 07:04:50|4651.8|4645.8|4652.9|4646.9|4652.9|4646.9|4651.8|4645.8|10
1613631900000|2021-02-18 07:05:00|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1613631910000|2021-02-18 07:05:10|4652.9|4646.9|4652.4|4646.4|4652.9|4646.9|4652.2|4646.2|3
1613631920000|2021-02-18 07:05:20|4652.2|4646.2|4651.4|4645.4|4652.2|4646.2|4651.4|4645.4|1
1613631930000|2021-02-18 07:05:30|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1613631940000|2021-02-18 07:05:40|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|0
1613631950000|2021-02-18 07:05:50|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|1
1613631960000|2021-02-18 07:06:00|4651.7|4645.7|4652.2|4646.2|4652.2|4646.2|4651.4|4645.4|1
1613631970000|2021-02-18 07:06:10|4651.9|4645.9|4652.2|4646.2|4652.6|4646.6|4651.9|4645.9|1
1613631980000|2021-02-18 07:06:20|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|5
1613631990000|2021-02-18 07:06:30|4652|4646|4651.7|4645.7|4652|4646|4651.7|4645.7|0
1613632010000|2021-02-18 07:06:50|4651.9|4645.9|4651.7|4645.7|4651.9|4645.9|4651.7|4645.7|1
1613632020000|2021-02-18 07:07:00|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|0
1613632060000|2021-02-18 07:07:40|4650.7|4644.7|4650.2|4644.2|4651|4645|4650.2|4644.2|1
1613632070000|2021-02-18 07:07:50|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649|4643|1
1613632120000|2021-02-18 07:08:40|4649.4|4643.4|4650.2|4644.2|4650.2|4644.2|4649.2|4643.2|20
1613632130000|2021-02-18 07:08:50|4650.6|4644.6|4650.6|4644.6|4650.9|4644.9|4650.2|4644.2|15
1613632140000|2021-02-18 07:09:00|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|0
1613632150000|2021-02-18 07:09:10|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|3
1613632180000|2021-02-18 07:09:40|4650.2|4644.2|4649.4|4643.4|4650.2|4644.2|4649.2|4643.2|1
1613632190000|2021-02-18 07:09:50|4649.2|4643.2|4648.4|4642.4|4649.2|4643.2|4648.4|4642.4|1
1613632200000|2021-02-18 07:10:00|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1613632210000|2021-02-18 07:10:10|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1613632220000|2021-02-18 07:10:20|4648.9|4642.9|4648.7|4642.7|4648.9|4642.9|4648.4|4642.4|1
1613632230000|2021-02-18 07:10:30|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.2|4642.2|1
1613632240000|2021-02-18 07:10:40|4648.2|4642.2|4648.4|4642.4|4648.4|4642.4|4648.2|4642.2|1
1613632290000|2021-02-18 07:11:30|4648.2|4642.2|4647.9|4641.9|4648.2|4642.2|4647.6|4641.6|5
1613632300000|2021-02-18 07:11:40|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1613632320000|2021-02-18 07:12:00|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1613632340000|2021-02-18 07:12:20|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1613632350000|2021-02-18 07:12:30|||||||||1
1613632370000|2021-02-18 07:12:50|4647.2|4641.2|4646.9|4640.9|4647.2|4641.2|4646.9|4640.9|13
1613632380000|2021-02-18 07:13:00|4646.7|4640.7|4644.7|4638.7|4646.7|4640.7|4644.1|4638.1|16
1613632390000|2021-02-18 07:13:10|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.2|4638.2|0
1613632400000|2021-02-18 07:13:20|4644.4|4638.4|4644.6|4638.6|4644.6|4638.6|4644.4|4638.4|4
1613632410000|2021-02-18 07:13:30|4643.9|4637.9|4642.9|4636.9|4643.9|4637.9|4642.9|4636.9|4
1613632420000|2021-02-18 07:13:40|4642.6|4636.6|4641.7|4635.7|4642.6|4636.6|4641.4|4635.4|12
1613632430000|2021-02-18 07:13:50|4641.6|4635.6|4642.1|4636.1|4642.1|4636.1|4641.1|4635.1|1
1613632440000|2021-02-18 07:14:00|4641.9|4635.9|4642.6|4636.6|4642.6|4636.6|4641.1|4635.1|7
1613632460000|2021-02-18 07:14:20|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|1
1613632480000|2021-02-18 07:14:40|4642.2|4636.2|4641.7|4635.7|4642.2|4636.2|4641.4|4635.4|0
1613632490000|2021-02-18 07:14:50|4641.9|4635.9|4641.1|4635.1|4641.9|4635.9|4641.1|4635.1|4
1613632500000|2021-02-18 07:15:00|4640.9|4634.9|4639.4|4633.4|4640.9|4634.9|4639.1|4633.1|25
1613632510000|2021-02-18 07:15:10|4639.1|4633.1|4636.4|4630.4|4639.1|4633.1|4636.4|4630.4|4
1613632520000|2021-02-18 07:15:20|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.9|4629.9|6
1613632530000|2021-02-18 07:15:30|4636|4630|4636.9|4630.9|4636.9|4630.9|4635.8|4629.8|8
1613632540000|2021-02-18 07:15:40|4636.5|4630.5|4637.4|4631.4|4637.4|4631.4|4636|4630|6
1613632550000|2021-02-18 07:15:50|4637.2|4631.2|4636.5|4630.5|4637.2|4631.2|4636.5|4630.5|0
1613632560000|2021-02-18 07:16:00|4636.2|4630.2|4635.2|4629.2|4636.2|4630.2|4635.2|4629.2|2
1613632570000|2021-02-18 07:16:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|8
1613632580000|2021-02-18 07:16:20|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.4|4630.4|4
1613632590000|2021-02-18 07:16:30|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|0
1613632610000|2021-02-18 07:16:50|4638.6|4632.6|4638.9|4632.9|4638.9|4632.9|4638.6|4632.6|0
1613632620000|2021-02-18 07:17:00|4639.4|4633.4|4638.4|4632.4|4639.7|4633.7|4638.4|4632.4|5
1613632630000|2021-02-18 07:17:10|4638.7|4632.7|4639.4|4633.4|4639.4|4633.4|4638.7|4632.7|0
1613632640000|2021-02-18 07:17:20|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|3
1613632650000|2021-02-18 07:17:30|4638.7|4632.7|4639.4|4633.4|4639.7|4633.7|4638.7|4632.7|0
1613632660000|2021-02-18 07:17:40|4640.2|4634.2|4640.2|4634.2|4640.4|4634.4|4640.2|4634.2|6
1613632670000|2021-02-18 07:17:50|||||||||1
1613632680000|2021-02-18 07:18:00|4640.4|4634.4|4639.9|4633.9|4640.4|4634.4|4639.9|4633.9|14
1613632690000|2021-02-18 07:18:10|4638|4632|4638|4632|4638|4632|4638|4632|3
1613632700000|2021-02-18 07:18:20|4637.7|4631.7|4638.4|4632.4|4638.4|4632.4|4637.7|4631.7|0
1613632710000|2021-02-18 07:18:30|4638.2|4632.2|4638.9|4632.9|4638.9|4632.9|4638.2|4632.2|1
1613632720000|2021-02-18 07:18:40|4638.6|4632.6|4638.4|4632.4|4638.6|4632.6|4638.4|4632.4|3
1613632740000|2021-02-18 07:19:00|4638.7|4632.7|4638.6|4632.6|4638.7|4632.7|4638.4|4632.4|0
1613632750000|2021-02-18 07:19:10|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|1
1613632780000|2021-02-18 07:19:40|4637.9|4631.9|4638.4|4632.4|4638.4|4632.4|4637.9|4631.9|0
1613632820000|2021-02-18 07:20:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1613632840000|2021-02-18 07:20:40|4638.4|4632.4|4637.7|4631.7|4638.4|4632.4|4637.7|4631.7|1
1613632850000|2021-02-18 07:20:50|4638.2|4632.2|4639.4|4633.4|4639.4|4633.4|4637.7|4631.7|1
1613632860000|2021-02-18 07:21:00|4639.6|4633.6|4639.7|4633.7|4639.7|4633.7|4639.6|4633.6|1
1613632870000|2021-02-18 07:21:10|4639.6|4633.6|4639.4|4633.4|4639.6|4633.6|4639.4|4633.4|0
1613632890000|2021-02-18 07:21:30|4639.1|4633.1|4639.4|4633.4|4639.6|4633.6|4639.1|4633.1|1
1613632900000|2021-02-18 07:21:40|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|1
1613632910000|2021-02-18 07:21:50|4638.6|4632.6|4638.4|4632.4|4638.6|4632.6|4638.2|4632.2|6
1613632920000|2021-02-18 07:22:00|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1613632930000|2021-02-18 07:22:10|4637.9|4631.9|4638.4|4632.4|4638.4|4632.4|4637.9|4631.9|0
1613632940000|2021-02-18 07:22:20|4638.6|4632.6|4638.6|4632.6|4639.1|4633.1|4638.4|4632.4|1
1613632950000|2021-02-18 07:22:30|4638.4|4632.4|4638.6|4632.6|4638.6|4632.6|4638.4|4632.4|1
1613632960000|2021-02-18 07:22:40|4639.4|4633.4|4638.4|4632.4|4639.4|4633.4|4638.4|4632.4|1
1613632970000|2021-02-18 07:22:50|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|0
1613633000000|2021-02-18 07:23:20|4638.4|4632.4|4639.1|4633.1|4639.1|4633.1|4638.4|4632.4|0
1613633020000|2021-02-18 07:23:40|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.2|4633.2|1
1613633030000|2021-02-18 07:23:50|4639.7|4633.7|4638.7|4632.7|4639.7|4633.7|4638.6|4632.6|3
1613633040000|2021-02-18 07:24:00|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|0
1613633050000|2021-02-18 07:24:10|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1613633060000|2021-02-18 07:24:20|4639.1|4633.1|4639.4|4633.4|4639.4|4633.4|4639.1|4633.1|5
1613633070000|2021-02-18 07:24:30|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1613633080000|2021-02-18 07:24:40|4639.4|4633.4|4639.6|4633.6|4639.6|4633.6|4639.4|4633.4|0
1613633090000|2021-02-18 07:24:50|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4639.9|4633.9|1
1613633100000|2021-02-18 07:25:00|4639.9|4633.9|4639.7|4633.7|4639.9|4633.9|4639.7|4633.7|0
1613633110000|2021-02-18 07:25:10|4638.9|4632.9|4639.4|4633.4|4639.4|4633.4|4638.9|4632.9|0
1613633120000|2021-02-18 07:25:20|4639.5|4633.5|4640.4|4634.4|4640.4|4634.4|4639.5|4633.5|1
1613633130000|2021-02-18 07:25:30|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1613633140000|2021-02-18 07:25:40|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.7|4634.7|0
1613633160000|2021-02-18 07:26:00|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|1
1613633190000|2021-02-18 07:26:30|||||||||2
1613633210000|2021-02-18 07:26:50|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1613633230000|2021-02-18 07:27:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|1
1613633240000|2021-02-18 07:27:20|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|0
1613633290000|2021-02-18 07:28:10|4640.2|4634.2|4640.2|4634.2|4640.4|4634.4|4640.2|4634.2|0
1613633300000|2021-02-18 07:28:20|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|0
1613633310000|2021-02-18 07:28:30|4640.7|4634.7|4640.7|4634.7|4640.9|4634.9|4640.5|4634.5|1
1613633320000|2021-02-18 07:28:40|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4640.4|4634.4|1
1613633330000|2021-02-18 07:28:50|4640.9|4634.9|4640.4|4634.4|4640.9|4634.9|4640.4|4634.4|0
1613633400000|2021-02-18 07:30:00|4640.2|4634.2|4640.4|4634.4|4640.9|4634.9|4640.2|4634.2|2
1613633410000|2021-02-18 07:30:10|4640.5|4634.5|4639.2|4633.2|4640.5|4634.5|4639.2|4633.2|2
1613633420000|2021-02-18 07:30:20|4639|4633|4639.4|4633.4|4639.4|4633.4|4638.4|4632.4|2
1613633440000|2021-02-18 07:30:40|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|3
1613633450000|2021-02-18 07:30:50|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|1
1613633480000|2021-02-18 07:31:20|||||||||2
1613633490000|2021-02-18 07:31:30|4636.9|4630.9|4635.2|4629.2|4636.9|4630.9|4634.9|4628.9|36
1613633510000|2021-02-18 07:31:50|4634.9|4628.9|4635.5|4629.5|4635.5|4629.5|4634.9|4628.9|7
1613633520000|2021-02-18 07:32:00|4635.2|4629.2|4635.2|4629.2|4635.5|4629.5|4634.9|4628.9|0
1613633530000|2021-02-18 07:32:10|4633.7|4627.7|4633.7|4627.7|4633.9|4627.9|4632.5|4626.5|8
1613633540000|2021-02-18 07:32:20|4633.5|4627.5|4633.5|4627.5|4633.7|4627.7|4633.2|4627.2|0
1613633550000|2021-02-18 07:32:30|4633.2|4627.2|4631.5|4625.5|4633.2|4627.2|4631.5|4625.5|5
1613633560000|2021-02-18 07:32:40|4631.2|4625.2|4632|4626|4632|4626|4631|4625|5
1613633570000|2021-02-18 07:32:50|4631.5|4625.5|4632.7|4626.7|4632.7|4626.7|4631.5|4625.5|8
1613633580000|2021-02-18 07:33:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4631.5|4625.5|5
1613633590000|2021-02-18 07:33:10|4632|4626|4632.2|4626.2|4632.2|4626.2|4631.2|4625.2|7
1613633600000|2021-02-18 07:33:20|4632.5|4626.5|4632.2|4626.2|4632.5|4626.5|4632.2|4626.2|0
1613633610000|2021-02-18 07:33:30|4632.4|4626.4|4632.7|4626.7|4632.7|4626.7|4632.4|4626.4|1
1613633620000|2021-02-18 07:33:40|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.4|4626.4|1
1613633630000|2021-02-18 07:33:50|||||||||1
1613633640000|2021-02-18 07:34:00|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1613633660000|2021-02-18 07:34:20|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.5|4626.5|4
1613633670000|2021-02-18 07:34:30|4632.2|4626.2|4633|4627|4633.4|4627.4|4632.2|4626.2|3
1613633710000|2021-02-18 07:35:10|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|2
1613633720000|2021-02-18 07:35:20|4635|4629|4634.7|4628.7|4635|4629|4634.2|4628.2|2
1613633730000|2021-02-18 07:35:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1613633750000|2021-02-18 07:35:50|4634|4628|4634|4628|4634|4628|4634|4628|1
1613633760000|2021-02-18 07:36:00|4634.7|4628.7|4635.5|4629.5|4635.5|4629.5|4634.7|4628.7|3
1613633770000|2021-02-18 07:36:10|4635.2|4629.2|4635.7|4629.7|4635.7|4629.7|4635.2|4629.2|0
1613633780000|2021-02-18 07:36:20|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.4|4630.4|0
1613633790000|2021-02-18 07:36:30|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|2
1613633800000|2021-02-18 07:36:40|4635.5|4629.5|4635.7|4629.7|4635.7|4629.7|4635.2|4629.2|0
1613633820000|2021-02-18 07:37:00|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1613633830000|2021-02-18 07:37:10|4635.5|4629.5|4636.7|4630.7|4637|4631|4635.5|4629.5|0
1613633850000|2021-02-18 07:37:30|4637.9|4631.9|4637.8|4631.8|4637.9|4631.9|4637.8|4631.8|2
1613633870000|2021-02-18 07:37:50|4637.5|4631.5|4637.2|4631.2|4637.5|4631.5|4637|4631|3
1613633880000|2021-02-18 07:38:00|4637.3|4631.3|4637.3|4631.3|4637.7|4631.7|4637.3|4631.3|0
1613633890000|2021-02-18 07:38:10|||||||||1
1613633900000|2021-02-18 07:38:20|4637.2|4631.2|4637|4631|4637.2|4631.2|4636.7|4630.7|7
1613633910000|2021-02-18 07:38:30|4636.7|4630.7|4637.7|4631.7|4637.7|4631.7|4636.7|4630.7|0
1613633940000|2021-02-18 07:39:00|4637|4631|4636|4630|4637|4631|4635.7|4629.7|0
1613633950000|2021-02-18 07:39:10|||||||||2
1613633960000|2021-02-18 07:39:20|4635.8|4629.8|4635.7|4629.7|4635.8|4629.8|4635.3|4629.3|0
1613633970000|2021-02-18 07:39:30|4636.2|4630.2|4636|4630|4636.2|4630.2|4636|4630|0
1613633990000|2021-02-18 07:39:50|4635.7|4629.7|4636|4630|4636|4630|4635.5|4629.5|2
1613634000000|2021-02-18 07:40:00|4636.5|4630.5|4639|4633|4639|4633|4636.5|4630.5|7
1613634010000|2021-02-18 07:40:10|4639.5|4633.5|4639|4633|4640|4634|4639|4633|2
1613634020000|2021-02-18 07:40:20|4639.9|4633.9|4640|4634|4640|4634|4639.7|4633.7|5
1613634030000|2021-02-18 07:40:30|4639.7|4633.7|4641|4635|4641|4635|4639.7|4633.7|9
1613634040000|2021-02-18 07:40:40|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|10
1613634050000|2021-02-18 07:40:50|4642.5|4636.5|4641.5|4635.5|4642.5|4636.5|4641.5|4635.5|0
1613634080000|2021-02-18 07:41:20|4641.7|4635.7|4642|4636|4642|4636|4641.7|4635.7|3
1613634090000|2021-02-18 07:41:30|4642.2|4636.2|4641|4635|4642.5|4636.5|4640.8|4634.8|4
1613634100000|2021-02-18 07:41:40|4640.7|4634.7|4641|4635|4641|4635|4640.7|4634.7|0
1613634110000|2021-02-18 07:41:50|||||||||1
1613634120000|2021-02-18 07:42:00|4640.7|4634.7|4640|4634|4640.7|4634.7|4640|4634|0
1613634130000|2021-02-18 07:42:10|4639.7|4633.7|4641|4635|4641|4635|4639.7|4633.7|1
1613634140000|2021-02-18 07:42:20|4640.5|4634.5|4640|4634|4641.3|4635.3|4640|4634|12
1613634150000|2021-02-18 07:42:30|4640.5|4634.5|4639|4633|4640.5|4634.5|4639|4633|1
1613634170000|2021-02-18 07:42:50|4640|4634|4640|4634|4640|4634|4639.3|4633.3|0
1613634200000|2021-02-18 07:43:20|4640.2|4634.2|4640|4634|4640.7|4634.7|4640|4634|2
1613634210000|2021-02-18 07:43:30|4639.8|4633.8|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|0
1613634220000|2021-02-18 07:43:40|4640|4634|4640.2|4634.2|4640.2|4634.2|4640|4634|1
1613634230000|2021-02-18 07:43:50|||||||||2
1613634250000|2021-02-18 07:44:10|4636.1|4630.1|4637.3|4631.3|4637.3|4631.3|4636.1|4630.1|98
1613634260000|2021-02-18 07:44:20|4637|4631|4637.3|4631.3|4637.3|4631.3|4637|4631|0
1613634280000|2021-02-18 07:44:40|4637.1|4631.1|4637.3|4631.3|4637.5|4631.5|4637.1|4631.1|3
1613634300000|2021-02-18 07:45:00|4637.1|4631.1|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|0
1613634310000|2021-02-18 07:45:10|4637|4631|4637.8|4631.8|4638|4632|4637|4631|0
1613634320000|2021-02-18 07:45:20|4637.6|4631.6|4637.3|4631.3|4637.6|4631.6|4637.3|4631.3|0
1613634330000|2021-02-18 07:45:30|4637|4631|4637|4631|4637|4631|4637|4631|1
1613634340000|2021-02-18 07:45:40|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|0
1613634350000|2021-02-18 07:45:50|4637|4631|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|5
1613634360000|2021-02-18 07:46:00|4637|4631|4637.3|4631.3|4637.3|4631.3|4637|4631|0
1613634380000|2021-02-18 07:46:20|4636.5|4630.5|4635.7|4629.7|4636.5|4630.5|4635.5|4629.5|11
1613634390000|2021-02-18 07:46:30|4636|4630|4636|4630|4636|4630|4635.5|4629.5|1
1613634400000|2021-02-18 07:46:40|4636.3|4630.3|4637|4631|4637|4631|4636.3|4630.3|0
1613634410000|2021-02-18 07:46:50|4636.8|4630.8|4636|4630|4636.8|4630.8|4636|4630|0
1613634420000|2021-02-18 07:47:00|4636.2|4630.2|4637.2|4631.2|4638|4632|4636.2|4630.2|1
1613634440000|2021-02-18 07:47:20|4637.8|4631.8|4638.5|4632.5|4638.5|4632.5|4637.8|4631.8|1
1613634450000|2021-02-18 07:47:30|4639|4633|4639.5|4633.5|4639.5|4633.5|4638.5|4632.5|0
1613634460000|2021-02-18 07:47:40|4639.8|4633.8|4640|4634|4640|4634|4639.8|4633.8|0
1613634470000|2021-02-18 07:47:50|4640.3|4634.3|4640|4634|4640.3|4634.3|4640|4634|0
1613634480000|2021-02-18 07:48:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640|4634|0
1613634490000|2021-02-18 07:48:10|4640|4634|4640|4634|4640|4634|4640|4634|0
1613634520000|2021-02-18 07:48:40|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1613634530000|2021-02-18 07:48:50|4640|4634|4640|4634|4640.3|4634.3|4640|4634|0
1613634540000|2021-02-18 07:49:00|4640.3|4634.3|4640|4634|4640.3|4634.3|4640|4634|0
1613634570000|2021-02-18 07:49:30|4640.3|4634.3|4638.8|4632.8|4640.3|4634.3|4638.5|4632.5|5
1613634580000|2021-02-18 07:49:40|4637.5|4631.5|4637|4631|4637.5|4631.5|4637|4631|3
1613634600000|2021-02-18 07:50:00|4635.8|4629.8|4635.7|4629.7|4636|4630|4635.7|4629.7|8
1613634610000|2021-02-18 07:50:10|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1613634620000|2021-02-18 07:50:20|4635.8|4629.8|4637|4631|4637|4631|4635.8|4629.8|1
1613634630000|2021-02-18 07:50:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1613634640000|2021-02-18 07:50:40|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1613634660000|2021-02-18 07:51:00|4638.5|4632.5|4637.6|4631.6|4638.5|4632.5|4637.5|4631.5|1
1613634670000|2021-02-18 07:51:10|4637.8|4631.8|4638.3|4632.3|4638.6|4632.6|4637.8|4631.8|4
1613634680000|2021-02-18 07:51:20|4638.6|4632.6|4638|4632|4638.6|4632.6|4637.6|4631.6|0
1613634700000|2021-02-18 07:51:40|4638.1|4632.1|4638|4632|4638.1|4632.1|4638|4632|0
1613634710000|2021-02-18 07:51:50|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|4
1613634730000|2021-02-18 07:52:10|4638.5|4632.5|4638.6|4632.6|4638.6|4632.6|4638.5|4632.5|2
1613634780000|2021-02-18 07:53:00|4638.8|4632.8|4639.6|4633.6|4640|4634|4638.8|4632.8|1
1613634790000|2021-02-18 07:53:10|4640|4634|4639.6|4633.6|4640|4634|4639.6|4633.6|0
1613634830000|2021-02-18 07:53:50|||||||||1
1613634850000|2021-02-18 07:54:10|||||||||1
1613634880000|2021-02-18 07:54:40|4640|4634|4640.6|4634.6|4640.6|4634.6|4640|4634|0
1613634900000|2021-02-18 07:55:00|4641|4635|4641|4635|4641.1|4635.1|4641|4635|2
1613634910000|2021-02-18 07:55:10|||||||||3
1613634920000|2021-02-18 07:55:20|4640.6|4634.6|4640|4634|4640.6|4634.6|4640|4634|0
1613634990000|2021-02-18 07:56:30|||||||||3
1613635000000|2021-02-18 07:56:40|4640.6|4634.6|4640|4634|4640.6|4634.6|4640|4634|0
1613635020000|2021-02-18 07:57:00|4639.5|4633.5|4638|4632|4639.5|4633.5|4638|4632|2
1613635030000|2021-02-18 07:57:10|4638.5|4632.5|4639.3|4633.3|4639.3|4633.3|4638|4632|0
1613635050000|2021-02-18 07:57:30|4640|4634|4640|4634|4640|4634|4640|4634|0
1613635060000|2021-02-18 07:57:40|4640.1|4634.1|4640.3|4634.3|4640.3|4634.3|4640|4634|1
1613635070000|2021-02-18 07:57:50|4640.8|4634.8|4642|4636|4642.1|4636.1|4640.8|4634.8|4
1613635080000|2021-02-18 07:58:00|4641.8|4635.8|4641.3|4635.3|4641.8|4635.8|4641|4635|1
1613635090000|2021-02-18 07:58:10|4641|4635|4641|4635|4641|4635|4641|4635|1
1613635100000|2021-02-18 07:58:20|4642.1|4636.1|4642.3|4636.3|4642.3|4636.3|4642.1|4636.1|1
1613635120000|2021-02-18 07:58:40|4641.3|4635.3|4641|4635|4641.3|4635.3|4640.3|4634.3|2
1613635130000|2021-02-18 07:58:50|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.3|4635.3|0
1613635140000|2021-02-18 07:59:00|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|1
1613635170000|2021-02-18 07:59:30|4642|4636|4641.3|4635.3|4642|4636|4641|4635|1
1613635180000|2021-02-18 07:59:40|4641.8|4635.8|4641.6|4635.6|4641.8|4635.8|4641.6|4635.6|0
1613635190000|2021-02-18 07:59:50|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|0
1613635200000|2021-02-18 08:00:00|4641|4635|4641|4635|4641.3|4635.3|4641|4635|0
1613635230000|2021-02-18 08:00:30|||||||||1
1613635240000|2021-02-18 08:00:40|4641.1|4635.1|4641|4635|4641.1|4635.1|4640.8|4634.8|0
1613635250000|2021-02-18 08:00:50|4640.8|4634.8|4642|4636|4642.3|4636.3|4640.8|4634.8|3
1613635260000|2021-02-18 08:01:00|4642.3|4636.3|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|1
1613635270000|2021-02-18 08:01:10|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|2
1613635280000|2021-02-18 08:01:20|4642|4636|4642|4636|4642|4636|4642|4636|5
1613635300000|2021-02-18 08:01:40|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1613635310000|2021-02-18 08:01:50|4641.1|4635.1|4641.3|4635.3|4641.3|4635.3|4641.1|4635.1|1
1613635320000|2021-02-18 08:02:00|4641|4635|4642.3|4636.3|4642.3|4636.3|4641|4635|0
1613635330000|2021-02-18 08:02:10|4642|4636|4642|4636|4642|4636|4638.8|4632.8|4
1613635340000|2021-02-18 08:02:20|4641.8|4635.8|4641|4635|4641.8|4635.8|4641|4635|2
1613635350000|2021-02-18 08:02:30|4642|4636|4642|4636|4642|4636|4642|4636|1
1613635370000|2021-02-18 08:02:50|4641.8|4635.8|4642|4636|4642|4636|4641.8|4635.8|1
1613635390000|2021-02-18 08:03:10|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|1
1613635410000|2021-02-18 08:03:30|||||||||2
1613635420000|2021-02-18 08:03:40|||||||||2
1613635440000|2021-02-18 08:04:00|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|0
1613635450000|2021-02-18 08:04:10|4641.3|4635.3|4640.9|4634.9|4641.3|4635.3|4640.9|4634.9|0
1613635470000|2021-02-18 08:04:30|4640.8|4634.8|4639.9|4633.9|4640.8|4634.8|4639.9|4633.9|1
1613635480000|2021-02-18 08:04:40|4640.9|4634.9|4640.9|4634.9|4641.4|4635.4|4640.8|4634.8|1
1613635490000|2021-02-18 08:04:50|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1613635500000|2021-02-18 08:05:00|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4640.9|4634.9|0
1613635510000|2021-02-18 08:05:10|4641.6|4635.6|4641.8|4635.8|4641.8|4635.8|4641.4|4635.4|0
1613635520000|2021-02-18 08:05:20|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|1
1613635530000|2021-02-18 08:05:30|4641.3|4635.3|4640.9|4634.9|4641.3|4635.3|4640.9|4634.9|1
1613635540000|2021-02-18 08:05:40|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4639.9|4633.9|1
1613635550000|2021-02-18 08:05:50|4640.1|4634.1|4639.8|4633.8|4640.1|4634.1|4639.8|4633.8|2
1613635560000|2021-02-18 08:06:00|4639.6|4633.6|4638.3|4632.3|4639.8|4633.8|4638.3|4632.3|3
1613635570000|2021-02-18 08:06:10|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1613635580000|2021-02-18 08:06:20|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1613635590000|2021-02-18 08:06:30|4638.4|4632.4|4639.8|4633.8|4639.8|4633.8|4638.4|4632.4|0
1613635600000|2021-02-18 08:06:40|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|2
1613635610000|2021-02-18 08:06:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|1
1613635620000|2021-02-18 08:07:00|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1613635640000|2021-02-18 08:07:20|4638.4|4632.4|4638.3|4632.3|4639.1|4633.1|4638.3|4632.3|1
1613635650000|2021-02-18 08:07:30|4638.1|4632.1|4637.3|4631.3|4638.1|4632.1|4637.1|4631.1|2
1613635660000|2021-02-18 08:07:40|4637.1|4631.1|4637.3|4631.3|4637.3|4631.3|4637.1|4631.1|2
1613635670000|2021-02-18 08:07:50|4637.1|4631.1|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|0
1613635680000|2021-02-18 08:08:00|4638.1|4632.1|4637.3|4631.3|4638.3|4632.3|4637.3|4631.3|0
1613635690000|2021-02-18 08:08:10|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|0
1613635700000|2021-02-18 08:08:20|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|0
1613635710000|2021-02-18 08:08:30|4638.9|4632.9|4638.3|4632.3|4638.9|4632.9|4638.3|4632.3|1
1613635720000|2021-02-18 08:08:40|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|0
1613635740000|2021-02-18 08:09:00|4637.9|4631.9|4637.9|4631.9|4638.3|4632.3|4637.9|4631.9|0
1613635750000|2021-02-18 08:09:10|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|4
1613635760000|2021-02-18 08:09:20|4637.1|4631.1|4636.3|4630.3|4637.1|4631.1|4636.3|4630.3|1
1613635770000|2021-02-18 08:09:30|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.3|4630.3|0
1613635790000|2021-02-18 08:09:50|||||||||2
1613635800000|2021-02-18 08:10:00|4636.8|4630.8|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|0
1613635810000|2021-02-18 08:10:10|4636.8|4630.8|4637.6|4631.6|4637.6|4631.6|4636.8|4630.8|1
1613635820000|2021-02-18 08:10:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1613635840000|2021-02-18 08:10:40|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4637.9|4631.9|1
1613635850000|2021-02-18 08:10:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1613635860000|2021-02-18 08:11:00|4638.4|4632.4|4638.9|4632.9|4639.3|4633.3|4638.3|4632.3|0
1613635880000|2021-02-18 08:11:20|4639.3|4633.3|4638.9|4632.9|4639.3|4633.3|4638.9|4632.9|0
1613635890000|2021-02-18 08:11:30|4638.8|4632.8|4638.3|4632.3|4639.4|4633.4|4638.3|4632.3|2
1613635900000|2021-02-18 08:11:40|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1613635910000|2021-02-18 08:11:50|4637.8|4631.8|4638.8|4632.8|4638.8|4632.8|4637.8|4631.8|0
1613635920000|2021-02-18 08:12:00|4638.9|4632.9|4637.9|4631.9|4638.9|4632.9|4637.9|4631.9|2
1613635930000|2021-02-18 08:12:10|4638.1|4632.1|4639.4|4633.4|4639.4|4633.4|4638.1|4632.1|0
1613635950000|2021-02-18 08:12:30|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1613635960000|2021-02-18 08:12:40|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|0
1613635970000|2021-02-18 08:12:50|4639.8|4633.8|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|0
1613635980000|2021-02-18 08:13:00|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.8|4632.8|0
1613635990000|2021-02-18 08:13:10|4639.3|4633.3|4640.1|4634.1|4640.1|4634.1|4639.3|4633.3|0
1613636000000|2021-02-18 08:13:20|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.6|4634.6|2
1613636010000|2021-02-18 08:13:30|4640.9|4634.9|4641.3|4635.3|4641.3|4635.3|4640.9|4634.9|0
1613636020000|2021-02-18 08:13:40|4640.9|4634.9|4640.8|4634.8|4640.9|4634.9|4640.8|4634.8|0
1613636040000|2021-02-18 08:14:00|||||||||1
1613636050000|2021-02-18 08:14:10|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|1
1613636060000|2021-02-18 08:14:20|4641.8|4635.8|4641.6|4635.6|4641.8|4635.8|4641.6|4635.6|0
1613636070000|2021-02-18 08:14:30|4641.1|4635.1|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|0
1613636090000|2021-02-18 08:14:50|||||||||2
1613636100000|2021-02-18 08:15:00|4640.9|4634.9|4640.6|4634.6|4640.9|4634.9|4640.6|4634.6|0
1613636110000|2021-02-18 08:15:10|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4641.9|4635.9|9
1613636120000|2021-02-18 08:15:20|4641.9|4635.9|4642.3|4636.3|4642.3|4636.3|4641.9|4635.9|0
1613636130000|2021-02-18 08:15:30|4641.8|4635.8|4641.3|4635.3|4641.8|4635.8|4640.8|4634.8|0
1613636150000|2021-02-18 08:15:50|4640.9|4634.9|4641.3|4635.3|4641.3|4635.3|4640.9|4634.9|0
1613636160000|2021-02-18 08:16:00|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1613636180000|2021-02-18 08:16:20|4639.6|4633.6|4638.6|4632.6|4639.6|4633.6|4638.2|4632.2|3
1613636190000|2021-02-18 08:16:30|4638.7|4632.7|4638.9|4632.9|4639.2|4633.2|4638.7|4632.7|2
1613636220000|2021-02-18 08:17:00|4639.2|4633.2|4637.9|4631.9|4639.2|4633.2|4637.9|4631.9|0
1613636230000|2021-02-18 08:17:10|4639.1|4633.1|4637.7|4631.7|4639.1|4633.1|4637.7|4631.7|0
1613636240000|2021-02-18 08:17:20|4637.9|4631.9|4637.9|4631.9|4638.6|4632.6|4637.9|4631.9|0
1613636260000|2021-02-18 08:17:40|||||||||1
1613636270000|2021-02-18 08:17:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1613636280000|2021-02-18 08:18:00|4637.4|4631.4|4634.4|4628.4|4637.4|4631.4|4634.4|4628.4|9
1613636290000|2021-02-18 08:18:10|4634.9|4628.9|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|3
1613636300000|2021-02-18 08:18:20|4633.7|4627.7|4633.4|4627.4|4633.7|4627.7|4633.4|4627.4|0
1613636310000|2021-02-18 08:18:30|4633.6|4627.6|4633.9|4627.9|4633.9|4627.9|4633.6|4627.6|1
1613636340000|2021-02-18 08:19:00|4634.2|4628.2|4633.9|4627.9|4634.2|4628.2|4633.9|4627.9|0
1613636350000|2021-02-18 08:19:10|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|2
1613636360000|2021-02-18 08:19:20|4633.6|4627.6|4633.9|4627.9|4634.2|4628.2|4633.6|4627.6|0
1613636370000|2021-02-18 08:19:30|4634.1|4628.1|4634.2|4628.2|4634.9|4628.9|4634.1|4628.1|1
1613636380000|2021-02-18 08:19:40|4634.7|4628.7|4634.6|4628.6|4634.9|4628.9|4634.4|4628.4|1
1613636390000|2021-02-18 08:19:50|4634.7|4628.7|4634.9|4628.9|4634.9|4628.9|4634.4|4628.4|0
1613636400000|2021-02-18 08:20:00|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|0
1613636420000|2021-02-18 08:20:20|||||||||2
1613636430000|2021-02-18 08:20:30|||||||||3
1613636450000|2021-02-18 08:20:50|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1613636460000|2021-02-18 08:21:00|4632.4|4626.4|4630.9|4624.9|4632.4|4626.4|4630.9|4624.9|8
1613636470000|2021-02-18 08:21:10|4631.1|4625.1|4631.1|4625.1|4631.2|4625.2|4631.1|4625.1|3
1613636480000|2021-02-18 08:21:20|4631.4|4625.4|4631.9|4625.9|4631.9|4625.9|4631.4|4625.4|2
1613636490000|2021-02-18 08:21:30|4632.1|4626.1|4631.9|4625.9|4632.2|4626.2|4631.9|4625.9|0
1613636510000|2021-02-18 08:21:50|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|4
1613636520000|2021-02-18 08:22:00|4630.4|4624.4|4629.4|4623.4|4630.4|4624.4|4629.4|4623.4|7
1613636530000|2021-02-18 08:22:10|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|11
1613636540000|2021-02-18 08:22:20|4630.7|4624.7|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|11
1613636550000|2021-02-18 08:22:30|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1613636560000|2021-02-18 08:22:40|4629.7|4623.7|4629.4|4623.4|4629.7|4623.7|4629.4|4623.4|0
1613636570000|2021-02-18 08:22:50|4630.2|4624.2|4629.9|4623.9|4630.2|4624.2|4629.9|4623.9|1
1613636580000|2021-02-18 08:23:00|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|0
1613636590000|2021-02-18 08:23:10|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|0
1613636600000|2021-02-18 08:23:20|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|3
1613636610000|2021-02-18 08:23:30|4630.2|4624.2|4629.2|4623.2|4630.2|4624.2|4629.2|4623.2|3
1613636620000|2021-02-18 08:23:40|4629.6|4623.6|4629.2|4623.2|4629.6|4623.6|4629.2|4623.2|1
1613636630000|2021-02-18 08:23:50|4629.6|4623.6|4629.2|4623.2|4629.6|4623.6|4629.2|4623.2|1
1613636640000|2021-02-18 08:24:00|4629.1|4623.1|4627.2|4621.2|4629.1|4623.1|4627.2|4621.2|3
1613636650000|2021-02-18 08:24:10|4627.1|4621.1|4624.9|4618.9|4627.1|4621.1|4624.9|4618.9|5
1613636660000|2021-02-18 08:24:20|4623.9|4617.9|4624.4|4618.4|4624.9|4618.9|4623.7|4617.7|9
1613636670000|2021-02-18 08:24:30|4625.1|4619.1|4625.4|4619.4|4625.4|4619.4|4625.1|4619.1|5
1613636680000|2021-02-18 08:24:40|4625.1|4619.1|4623.1|4617.1|4625.1|4619.1|4623.1|4617.1|18
1613636690000|2021-02-18 08:24:50|4622.9|4616.9|4623.6|4617.6|4623.6|4617.6|4622.9|4616.9|12
1613636700000|2021-02-18 08:25:00|4623.1|4617.1|4625.6|4619.6|4625.6|4619.6|4623.1|4617.1|6
1613636710000|2021-02-18 08:25:10|4624.6|4618.6|4626.2|4620.2|4626.2|4620.2|4624.6|4618.6|8
1613636730000|2021-02-18 08:25:30|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1613636750000|2021-02-18 08:25:50|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|1
1613636760000|2021-02-18 08:26:00|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|1
1613636770000|2021-02-18 08:26:10|4626.6|4620.6|4625.7|4619.7|4626.6|4620.6|4625.7|4619.7|0
1613636780000|2021-02-18 08:26:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1613636790000|2021-02-18 08:26:30|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1613636800000|2021-02-18 08:26:40|4625.9|4619.9|4625.4|4619.4|4625.9|4619.9|4625.4|4619.4|2
1613636810000|2021-02-18 08:26:50|4624.7|4618.7|4624.1|4618.1|4625.2|4619.2|4624.1|4618.1|7
1613636820000|2021-02-18 08:27:00|4623.4|4617.4|4623.1|4617.1|4623.4|4617.4|4623.1|4617.1|11
1613636830000|2021-02-18 08:27:10|4622.9|4616.9|4622.1|4616.1|4623.1|4617.1|4622.1|4616.1|16
1613636840000|2021-02-18 08:27:20|4621.1|4615.1|4618.7|4612.7|4621.1|4615.1|4618.7|4612.7|33
1613636850000|2021-02-18 08:27:30|4617.8|4611.8|4615.1|4609.1|4617.8|4611.8|4614.4|4608.4|46
1613636860000|2021-02-18 08:27:40|4614.7|4608.7|4612.4|4606.4|4614.7|4608.7|4611.6|4605.6|35
1613636870000|2021-02-18 08:27:50|4613.7|4607.7|4615.2|4609.2|4616.2|4610.2|4613.6|4607.6|37
1613636880000|2021-02-18 08:28:00|4615.4|4609.4|4612.9|4606.9|4615.4|4609.4|4612.6|4606.6|25
1613636890000|2021-02-18 08:28:10|4613.4|4607.4|4614.7|4608.7|4614.7|4608.7|4613.4|4607.4|6
1613636910000|2021-02-18 08:28:30|4615.1|4609.1|4614.6|4608.6|4615.6|4609.6|4613.7|4607.7|16
1613636920000|2021-02-18 08:28:40|||||||||4
1613636940000|2021-02-18 08:29:00|4613.7|4607.7|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|7
1613636950000|2021-02-18 08:29:10|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|3
1613636960000|2021-02-18 08:29:20|4614.4|4608.4|4613.6|4607.6|4614.4|4608.4|4613.4|4607.4|0
1613636970000|2021-02-18 08:29:30|4613.5|4607.5|4615.4|4609.4|4615.5|4609.5|4613.5|4607.5|8
1613636980000|2021-02-18 08:29:40|4615.5|4609.5|4613.2|4607.2|4615.5|4609.5|4613.2|4607.2|2
1613636990000|2021-02-18 08:29:50|4612.4|4606.4|4612.7|4606.7|4613.5|4607.5|4612.4|4606.4|0
1613637000000|2021-02-18 08:30:00|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|2
1613637010000|2021-02-18 08:30:10|4612.7|4606.7|4613.5|4607.5|4613.5|4607.5|4612.7|4606.7|1
1613637020000|2021-02-18 08:30:20|4613.7|4607.7|4613.5|4607.5|4614|4608|4613.5|4607.5|1
1613637030000|2021-02-18 08:30:30|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613|4607|1
1613637050000|2021-02-18 08:30:50|||||||||1
1613637060000|2021-02-18 08:31:00|4613.9|4607.9|4615.5|4609.5|4615.5|4609.5|4613.9|4607.9|7
1613637070000|2021-02-18 08:31:10|4615.4|4609.4|4615.4|4609.4|4615.5|4609.5|4614.5|4608.5|5
1613637080000|2021-02-18 08:31:20|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.5|4608.5|0
1613637090000|2021-02-18 08:31:30|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|1
1613637110000|2021-02-18 08:31:50|||||||||5
1613637120000|2021-02-18 08:32:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1613637130000|2021-02-18 08:32:10|4615.4|4609.4|4614.7|4608.7|4615.4|4609.4|4614.7|4608.7|0
1613637140000|2021-02-18 08:32:20|4615.9|4609.9|4616.2|4610.2|4616.2|4610.2|4615.9|4609.9|2
1613637160000|2021-02-18 08:32:40|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.2|4613.2|2
1613637180000|2021-02-18 08:33:00|4620.2|4614.2|4621.7|4615.7|4621.7|4615.7|4620.2|4614.2|6
1613637190000|2021-02-18 08:33:10|4623.2|4617.2|4621.9|4615.9|4623.2|4617.2|4621.9|4615.9|22
1613637200000|2021-02-18 08:33:20|4621.7|4615.7|4620.2|4614.2|4621.7|4615.7|4620.2|4614.2|1
1613637210000|2021-02-18 08:33:30|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.9|4613.9|0
1613637220000|2021-02-18 08:33:40|4621|4615|4621.2|4615.2|4621.7|4615.7|4621|4615|0
1613637230000|2021-02-18 08:33:50|4621.5|4615.5|4621|4615|4621.7|4615.7|4621|4615|1
1613637240000|2021-02-18 08:34:00|4621.9|4615.9|4622.2|4616.2|4622.7|4616.7|4621.9|4615.9|2
1613637250000|2021-02-18 08:34:10|4622.5|4616.5|4623.5|4617.5|4623.7|4617.7|4622.5|4616.5|2
1613637260000|2021-02-18 08:34:20|4623.7|4617.7|4625.2|4619.2|4625.4|4619.4|4623.7|4617.7|2
1613637280000|2021-02-18 08:34:40|4625.7|4619.7|4625|4619|4625.7|4619.7|4625|4619|0
1613637290000|2021-02-18 08:34:50|4624.4|4618.4|4623.7|4617.7|4624.4|4618.4|4623.7|4617.7|2
1613637300000|2021-02-18 08:35:00|4623.4|4617.4|4622.5|4616.5|4623.4|4617.4|4622.5|4616.5|2
1613637320000|2021-02-18 08:35:20|4622.7|4616.7|4623.2|4617.2|4623.7|4617.7|4622.7|4616.7|8
1613637340000|2021-02-18 08:35:40|4622.2|4616.2|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|0
1613637350000|2021-02-18 08:35:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|1
1613637360000|2021-02-18 08:36:00|4621.4|4615.4|4621.2|4615.2|4621.7|4615.7|4621.2|4615.2|0
1613637380000|2021-02-18 08:36:20|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1613637390000|2021-02-18 08:36:30|||||||||2
1613637400000|2021-02-18 08:36:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621|4615|4
1613637410000|2021-02-18 08:36:50|4621.4|4615.4|4620.5|4614.5|4621.4|4615.4|4620.5|4614.5|0
1613637430000|2021-02-18 08:37:10|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|0
1613637450000|2021-02-18 08:37:30|4621|4615|4620|4614|4621.5|4615.5|4620|4614|2
1613637460000|2021-02-18 08:37:40|4620.2|4614.2|4620.9|4614.9|4621|4615|4620.2|4614.2|0
1613637480000|2021-02-18 08:38:00|4621.5|4615.5|4622.4|4616.4|4622.4|4616.4|4621.5|4615.5|0
1613637490000|2021-02-18 08:38:10|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|0
1613637500000|2021-02-18 08:38:20|4622|4616|4621.5|4615.5|4622.4|4616.4|4621.5|4615.5|1
1613637510000|2021-02-18 08:38:30|4622|4616|4622|4616|4622|4616|4621.5|4615.5|2
1613637540000|2021-02-18 08:39:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4
1613637550000|2021-02-18 08:39:10|4624|4618|4624.2|4618.2|4624.2|4618.2|4624|4618|0
1613637560000|2021-02-18 08:39:20|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1613637580000|2021-02-18 08:39:40|4624.2|4618.2|4622.2|4616.2|4624.4|4618.4|4622.2|4616.2|2
1613637590000|2021-02-18 08:39:50|4621.7|4615.7|4621.9|4615.9|4622.2|4616.2|4621.7|4615.7|1
1613637600000|2021-02-18 08:40:00|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4621.9|4615.9|0
1613637610000|2021-02-18 08:40:10|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1613637620000|2021-02-18 08:40:20|4624.2|4618.2|4623.5|4617.5|4624.2|4618.2|4623.5|4617.5|0
1613637630000|2021-02-18 08:40:30|||||||||1
1613637640000|2021-02-18 08:40:40|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1613637650000|2021-02-18 08:40:50|4623.7|4617.7|4623.2|4617.2|4623.7|4617.7|4623.2|4617.2|1
1613637660000|2021-02-18 08:41:00|4622.9|4616.9|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|0
1613637700000|2021-02-18 08:41:40|||||||||1
1613637710000|2021-02-18 08:41:50|||||||||2
1613637720000|2021-02-18 08:42:00|4623|4617|4622.2|4616.2|4623|4617|4622.2|4616.2|1
1613637730000|2021-02-18 08:42:10|4621.9|4615.9|4621.5|4615.5|4621.9|4615.9|4621.5|4615.5|3
1613637740000|2021-02-18 08:42:20|4621.7|4615.7|4622.2|4616.2|4622.2|4616.2|4620.5|4614.5|2
1613637750000|2021-02-18 08:42:30|4622.4|4616.4|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|2
1613637760000|2021-02-18 08:42:40|4622|4616|4622.5|4616.5|4622.7|4616.7|4621.7|4615.7|1
1613637770000|2021-02-18 08:42:50|4621.2|4615.2|4621.9|4615.9|4621.9|4615.9|4621.2|4615.2|0
1613637780000|2021-02-18 08:43:00|4622.2|4616.2|4621.9|4615.9|4622.7|4616.7|4621.9|4615.9|2
1613637790000|2021-02-18 08:43:10|4622.2|4616.2|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|1
1613637810000|2021-02-18 08:43:30|4623.2|4617.2|4623.4|4617.4|4623.4|4617.4|4623.2|4617.2|0
1613637820000|2021-02-18 08:43:40|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|0
1613637830000|2021-02-18 08:43:50|4623|4617|4622.4|4616.4|4623|4617|4622.4|4616.4|0
1613637840000|2021-02-18 08:44:00|4621.9|4615.9|4621.2|4615.2|4622.2|4616.2|4621.2|4615.2|3
1613637850000|2021-02-18 08:44:10|4621.7|4615.7|4621.1|4615.1|4621.7|4615.7|4620.9|4614.9|1
1613637860000|2021-02-18 08:44:20|4621.5|4615.5|4618.9|4612.9|4621.5|4615.5|4618.9|4612.9|3
1613637870000|2021-02-18 08:44:30|4619.2|4613.2|4618.9|4612.9|4619.2|4613.2|4618.9|4612.9|2
1613637880000|2021-02-18 08:44:40|4617.4|4611.4|4618.7|4612.7|4618.7|4612.7|4617.4|4611.4|3
1613637890000|2021-02-18 08:44:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1613637900000|2021-02-18 08:45:00|4619.7|4613.7|4617.5|4611.5|4619.7|4613.7|4617.5|4611.5|4
1613637910000|2021-02-18 08:45:10|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|2
1613637920000|2021-02-18 08:45:20|4619.2|4613.2|4619.5|4613.5|4619.7|4613.7|4619.2|4613.2|0
1613637940000|2021-02-18 08:45:40|||||||||3
1613637950000|2021-02-18 08:45:50|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4618.9|4612.9|0
1613637960000|2021-02-18 08:46:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|3
1613637970000|2021-02-18 08:46:10|4620|4614|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|0
1613637980000|2021-02-18 08:46:20|4620|4614|4620.2|4614.2|4620.2|4614.2|4620|4614|0
1613637990000|2021-02-18 08:46:30|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1613638000000|2021-02-18 08:46:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1613638010000|2021-02-18 08:46:50|4620|4614|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|0
1613638020000|2021-02-18 08:47:00|4620.5|4614.5|4621.2|4615.2|4621.4|4615.4|4620.5|4614.5|8
1613638030000|2021-02-18 08:47:10|4621.4|4615.4|4622.4|4616.4|4622.4|4616.4|4621.2|4615.2|2
1613638040000|2021-02-18 08:47:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|3
1613638050000|2021-02-18 08:47:30|4623.6|4617.6|4623.4|4617.4|4623.6|4617.6|4623.4|4617.4|2
1613638060000|2021-02-18 08:47:40|4623.2|4617.2|4622.9|4616.9|4623.2|4617.2|4622.7|4616.7|2
1613638070000|2021-02-18 08:47:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1613638080000|2021-02-18 08:48:00|4623.4|4617.4|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1613638090000|2021-02-18 08:48:10|4623.9|4617.9|4624.2|4618.2|4624.2|4618.2|4623.9|4617.9|0
1613638120000|2021-02-18 08:48:40|4625.2|4619.2|4625.2|4619.2|4625.5|4619.5|4624.7|4618.7|0
1613638130000|2021-02-18 08:48:50|4625.5|4619.5|4626.2|4620.2|4626.2|4620.2|4625.5|4619.5|0
1613638140000|2021-02-18 08:49:00|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.9|4619.9|0
1613638150000|2021-02-18 08:49:10|4626.4|4620.4|4627.4|4621.4|4627.4|4621.4|4626.4|4620.4|1
1613638160000|2021-02-18 08:49:20|4627.2|4621.2|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|1
1613638170000|2021-02-18 08:49:30|4626.7|4620.7|4626.2|4620.2|4627.2|4621.2|4626.2|4620.2|1
1613638190000|2021-02-18 08:49:50|||||||||3
1613638200000|2021-02-18 08:50:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1613638210000|2021-02-18 08:50:10|4626.2|4620.2|4626.5|4620.5|4626.5|4620.5|4625.7|4619.7|0
1613638220000|2021-02-18 08:50:20|||||||||2
1613638240000|2021-02-18 08:50:40|4626.2|4620.2|4625.7|4619.7|4626.5|4620.5|4625.7|4619.7|0
1613638250000|2021-02-18 08:50:50|4626.2|4620.2|4626|4620|4626.2|4620.2|4626|4620|0
1613638260000|2021-02-18 08:51:00|4625.7|4619.7|4626.9|4620.9|4626.9|4620.9|4625.7|4619.7|0
1613638270000|2021-02-18 08:51:10|4626.7|4620.7|4627.4|4621.4|4627.4|4621.4|4626.7|4620.7|4
1613638280000|2021-02-18 08:51:20|4627.6|4621.6|4625.2|4619.2|4627.6|4621.6|4625.2|4619.2|1
1613638290000|2021-02-18 08:51:30|4625.5|4619.5|4624.5|4618.5|4626|4620|4624.2|4618.2|0
1613638330000|2021-02-18 08:52:10|4624.8|4618.8|4625.2|4619.2|4625.2|4619.2|4624.8|4618.8|1
1613638340000|2021-02-18 08:52:20|4625|4619|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|0
1613638350000|2021-02-18 08:52:30|4624.4|4618.4|4627.5|4621.5|4627.7|4621.7|4624.4|4618.4|2
1613638370000|2021-02-18 08:52:50|4628|4622|4628|4622|4628|4622|4628|4622|0
1613638380000|2021-02-18 08:53:00|4629|4623|4629.7|4623.7|4630.2|4624.2|4629|4623|8
1613638390000|2021-02-18 08:53:10|4629.5|4623.5|4628.5|4622.5|4629.5|4623.5|4628.2|4622.2|0
1613638400000|2021-02-18 08:53:20|4628.7|4622.7|4629.5|4623.5|4629.5|4623.5|4628.7|4622.7|0
1613638410000|2021-02-18 08:53:30|4629.7|4623.7|4629.2|4623.2|4629.7|4623.7|4629.2|4623.2|2
1613638420000|2021-02-18 08:53:40|4629|4623|4629.2|4623.2|4629.2|4623.2|4628.7|4622.7|0
1613638430000|2021-02-18 08:53:50|4628.2|4622.2|4628.5|4622.5|4628.5|4622.5|4628.2|4622.2|2
1613638440000|2021-02-18 08:54:00|4628.7|4622.7|4629.2|4623.2|4629.2|4623.2|4628.7|4622.7|0
1613638450000|2021-02-18 08:54:10|4629.4|4623.4|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|2
1613638460000|2021-02-18 08:54:20|4629.7|4623.7|4629.2|4623.2|4629.7|4623.7|4629.2|4623.2|2
1613638480000|2021-02-18 08:54:40|4628.9|4622.9|4627.2|4621.2|4628.9|4622.9|4627.2|4621.2|0
1613638490000|2021-02-18 08:54:50|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1613638500000|2021-02-18 08:55:00|4628.2|4622.2|4627.9|4621.9|4628.2|4622.2|4627.9|4621.9|0
1613638510000|2021-02-18 08:55:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|2
1613638530000|2021-02-18 08:55:30|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|0
1613638550000|2021-02-18 08:55:50|4629.9|4623.9|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|2
1613638580000|2021-02-18 08:56:20|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1613638590000|2021-02-18 08:56:30|4629.4|4623.4|4630.2|4624.2|4630.2|4624.2|4629.4|4623.4|1
1613638600000|2021-02-18 08:56:40|4630.4|4624.4|4630.2|4624.2|4630.4|4624.4|4630.2|4624.2|2
1613638610000|2021-02-18 08:56:50|4630.4|4624.4|4628.2|4622.2|4630.4|4624.4|4628.2|4622.2|2
1613638620000|2021-02-18 08:57:00|4629.2|4623.2|4628.9|4622.9|4629.5|4623.5|4628.9|4622.9|0
1613638630000|2021-02-18 08:57:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1613638640000|2021-02-18 08:57:20|4628|4622|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|1
1613638650000|2021-02-18 08:57:30|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1613638660000|2021-02-18 08:57:40|4627.7|4621.7|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|0
1613638670000|2021-02-18 08:57:50|||||||||2
1613638680000|2021-02-18 08:58:00|4626.2|4620.2|4626.2|4620.2|4626.5|4620.5|4626.2|4620.2|0
1613638690000|2021-02-18 08:58:10|4626.5|4620.5|4626.7|4620.7|4627.2|4621.2|4626.5|4620.5|0
1613638700000|2021-02-18 08:58:20|||||||||2
1613638710000|2021-02-18 08:58:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|0
1613638720000|2021-02-18 08:58:40|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.9|4619.9|0
1613638730000|2021-02-18 08:58:50|4626.5|4620.5|4626.9|4620.9|4626.9|4620.9|4625.9|4619.9|0
1613638740000|2021-02-18 08:59:00|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.7|4621.7|0
1613638750000|2021-02-18 08:59:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1613638760000|2021-02-18 08:59:20|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1613638770000|2021-02-18 08:59:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1613638780000|2021-02-18 08:59:40|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.2|4622.2|0
1613638790000|2021-02-18 08:59:50|4627.9|4621.9|4627.7|4621.7|4627.9|4621.9|4627.7|4621.7|1
1613638800000|2021-02-18 09:00:00|4627.9|4621.9|4628.2|4622.2|4628.2|4622.2|4627.9|4621.9|1
1613638810000|2021-02-18 09:00:10|4627.9|4621.9|4626.2|4620.2|4627.9|4621.9|4626.2|4620.2|2
1613638820000|2021-02-18 09:00:20|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1613638830000|2021-02-18 09:00:30|4625.4|4619.4|4625.2|4619.2|4625.5|4619.5|4624.7|4618.7|4
1613638840000|2021-02-18 09:00:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|1
1613638850000|2021-02-18 09:00:50|4625.7|4619.7|4625.5|4619.5|4625.7|4619.7|4625.5|4619.5|1
1613638870000|2021-02-18 09:01:10|4625.2|4619.2|4624.5|4618.5|4625.2|4619.2|4624.5|4618.5|0
1613638880000|2021-02-18 09:01:20|4625.2|4619.2|4624.9|4618.9|4625.2|4619.2|4624.9|4618.9|0
1613638890000|2021-02-18 09:01:30|4624.7|4618.7|4623.9|4617.9|4624.7|4618.7|4623.9|4617.9|2
1613638900000|2021-02-18 09:01:40|||||||||1
1613638910000|2021-02-18 09:01:50|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.7|4617.7|0
1613638920000|2021-02-18 09:02:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1613638930000|2021-02-18 09:02:10|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.2|4618.2|0
1613638940000|2021-02-18 09:02:20|4625|4619|4624.7|4618.7|4625|4619|4624.2|4618.2|0
1613638950000|2021-02-18 09:02:30|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1613638960000|2021-02-18 09:02:40|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1613638970000|2021-02-18 09:02:50|4625.5|4619.5|4625.2|4619.2|4625.5|4619.5|4625.2|4619.2|0
1613638980000|2021-02-18 09:03:00|4625.5|4619.5|4626.5|4620.5|4626.9|4620.9|4625.5|4619.5|2
1613638990000|2021-02-18 09:03:10|4625.8|4619.8|4625.5|4619.5|4625.8|4619.8|4625.5|4619.5|1
1613639010000|2021-02-18 09:03:30|||||||||1
1613639020000|2021-02-18 09:03:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1613639030000|2021-02-18 09:03:50|4626|4620|4624.5|4618.5|4626|4620|4624.5|4618.5|0
1613639040000|2021-02-18 09:04:00|4624.7|4618.7|4625.9|4619.9|4625.9|4619.9|4624.7|4618.7|0
1613639050000|2021-02-18 09:04:10|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1613639060000|2021-02-18 09:04:20|4626.9|4620.9|4628.5|4622.5|4628.5|4622.5|4626.5|4620.5|1
1613639070000|2021-02-18 09:04:30|4629.5|4623.5|4629.2|4623.2|4629.5|4623.5|4628.9|4622.9|7
1613639080000|2021-02-18 09:04:40|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|2
1613639100000|2021-02-18 09:05:00|||||||||1
1613639130000|2021-02-18 09:05:30|4627.8|4621.8|4626.5|4620.5|4627.8|4621.8|4626.5|4620.5|0
1613639140000|2021-02-18 09:05:40|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|1
1613639150000|2021-02-18 09:05:50|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|1
1613639160000|2021-02-18 09:06:00|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1613639170000|2021-02-18 09:06:10|||||||||1
1613639210000|2021-02-18 09:06:50|4625.2|4619.2|4625.9|4619.9|4626.2|4620.2|4625.2|4619.2|1
1613639220000|2021-02-18 09:07:00|||||||||2
1613639230000|2021-02-18 09:07:10|4626.1|4620.1|4627.5|4621.5|4627.7|4621.7|4626.1|4620.1|2
1613639250000|2021-02-18 09:07:30|4627|4621|4627.2|4621.2|4627.2|4621.2|4627|4621|0
1613639260000|2021-02-18 09:07:40|4627.4|4621.4|4626.5|4620.5|4628.5|4622.5|4626.5|4620.5|0
1613639270000|2021-02-18 09:07:50|4626|4620|4626|4620|4626|4620|4626|4620|0
1613639280000|2021-02-18 09:08:00|4625.7|4619.7|4624.5|4618.5|4625.7|4619.7|4624.5|4618.5|1
1613639290000|2021-02-18 09:08:10|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|3
1613639310000|2021-02-18 09:08:30|4624.2|4618.2|4624.9|4618.9|4624.9|4618.9|4624.2|4618.2|3
1613639330000|2021-02-18 09:08:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1613639350000|2021-02-18 09:09:10|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|1
1613639360000|2021-02-18 09:09:20|4624.9|4618.9|4623.7|4617.7|4624.9|4618.9|4623.7|4617.7|2
1613639390000|2021-02-18 09:09:50|||||||||2
1613639400000|2021-02-18 09:10:00|4624|4618|4625.7|4619.7|4625.7|4619.7|4624|4618|3
1613639410000|2021-02-18 09:10:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|3
1613639430000|2021-02-18 09:10:30|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|0
1613639440000|2021-02-18 09:10:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1613639450000|2021-02-18 09:10:50|4626|4620|4627.4|4621.4|4627.4|4621.4|4626|4620|2
1613639460000|2021-02-18 09:11:00|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1613639480000|2021-02-18 09:11:20|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4624.9|4618.9|1
1613639490000|2021-02-18 09:11:30|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|0
1613639500000|2021-02-18 09:11:40|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|2
1613639520000|2021-02-18 09:12:00|4625.7|4619.7|4625.9|4619.9|4625.9|4619.9|4625.7|4619.7|0
1613639530000|2021-02-18 09:12:10|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1613639540000|2021-02-18 09:12:20|4625.7|4619.7|4625|4619|4625.7|4619.7|4625|4619|2
1613639550000|2021-02-18 09:12:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|1
1613639560000|2021-02-18 09:12:40|4624.3|4618.3|4623.5|4617.5|4624.3|4618.3|4623.5|4617.5|0
1613639570000|2021-02-18 09:12:50|4624.1|4618.1|4624.7|4618.7|4625.2|4619.2|4624.1|4618.1|1
1613639580000|2021-02-18 09:13:00|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|0
1613639590000|2021-02-18 09:13:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1613639600000|2021-02-18 09:13:20|4624|4618|4624.5|4618.5|4624.5|4618.5|4624|4618|3
1613639620000|2021-02-18 09:13:40|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1613639630000|2021-02-18 09:13:50|4625.5|4619.5|4625.5|4619.5|4626.2|4620.2|4625.5|4619.5|1
1613639650000|2021-02-18 09:14:10|||||||||1
1613639690000|2021-02-18 09:14:50|||||||||2
1613639710000|2021-02-18 09:15:10|||||||||2
1613639720000|2021-02-18 09:15:20|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1613639730000|2021-02-18 09:15:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4625.9|4619.9|0
1613639740000|2021-02-18 09:15:40|4626.5|4620.5|4626.7|4620.7|4626.7|4620.7|4626.5|4620.5|0
1613639750000|2021-02-18 09:15:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1613639760000|2021-02-18 09:16:00|4626.7|4620.7|4626.5|4620.5|4626.7|4620.7|4626.5|4620.5|0
1613639790000|2021-02-18 09:16:30|4626.9|4620.9|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|3
1613639820000|2021-02-18 09:17:00|4625.9|4619.9|4626.7|4620.7|4626.9|4620.9|4625.9|4619.9|2
1613639830000|2021-02-18 09:17:10|4626.9|4620.9|4627.5|4621.5|4627.7|4621.7|4626.9|4620.9|1
1613639850000|2021-02-18 09:17:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1613639860000|2021-02-18 09:17:40|4627.9|4621.9|4627.5|4621.5|4628.2|4622.2|4627.5|4621.5|28
1613639870000|2021-02-18 09:17:50|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|1
1613639880000|2021-02-18 09:18:00|||||||||2
1613639910000|2021-02-18 09:18:30|4627.7|4621.7|4627.5|4621.5|4627.7|4621.7|4627.5|4621.5|0
1613639920000|2021-02-18 09:18:40|4628.2|4622.2|4628.5|4622.5|4628.5|4622.5|4628.2|4622.2|0
1613639940000|2021-02-18 09:19:00|4629.2|4623.2|4628.5|4622.5|4629.2|4623.2|4628.5|4622.5|0
1613639950000|2021-02-18 09:19:10|4628.1|4622.1|4628.5|4622.5|4628.5|4622.5|4628.1|4622.1|1
1613639980000|2021-02-18 09:19:40|||||||||1
1613639990000|2021-02-18 09:19:50|||||||||1
1613640020000|2021-02-18 09:20:20|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|4
1613640030000|2021-02-18 09:20:30|4629|4623|4628.5|4622.5|4629|4623|4628.5|4622.5|2
1613640040000|2021-02-18 09:20:40|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1613640050000|2021-02-18 09:20:50|4628.5|4622.5|4629.3|4623.3|4630.2|4624.2|4628.5|4622.5|3
1613640060000|2021-02-18 09:21:00|4629.5|4623.5|4628.8|4622.8|4629.5|4623.5|4628.8|4622.8|0
1613640070000|2021-02-18 09:21:10|||||||||2
1613640080000|2021-02-18 09:21:20|4628.5|4622.5|4627.8|4621.8|4628.5|4622.5|4627.8|4621.8|0
1613640100000|2021-02-18 09:21:40|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|0
1613640110000|2021-02-18 09:21:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|1
1613640120000|2021-02-18 09:22:00|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1613640130000|2021-02-18 09:22:10|4626.8|4620.8|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|9
1613640140000|2021-02-18 09:22:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|1
1613640160000|2021-02-18 09:22:40|4625.9|4619.9|4626.8|4620.8|4627.3|4621.3|4625.9|4619.9|0
1613640170000|2021-02-18 09:22:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|2
1613640210000|2021-02-18 09:23:30|4626|4620|4625.5|4619.5|4626|4620|4625.5|4619.5|2
1613640220000|2021-02-18 09:23:40|4625.3|4619.3|4625|4619|4625.3|4619.3|4625|4619|0
1613640230000|2021-02-18 09:23:50|||||||||1
1613640240000|2021-02-18 09:24:00|||||||||1
1613640260000|2021-02-18 09:24:20|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|1
1613640270000|2021-02-18 09:24:30|4626|4620|4626.2|4620.2|4626.2|4620.2|4626|4620|5
1613640280000|2021-02-18 09:24:40|4626|4620|4625.5|4619.5|4626|4620|4625.5|4619.5|0
1613640300000|2021-02-18 09:25:00|4625|4619|4625|4619|4625|4619|4625|4619|0
1613640310000|2021-02-18 09:25:10|4625.3|4619.3|4625|4619|4625.5|4619.5|4625|4619|0
1613640320000|2021-02-18 09:25:20|4625.3|4619.3|4624.7|4618.7|4625.5|4619.5|4624.7|4618.7|3
1613640330000|2021-02-18 09:25:30|4624.1|4618.1|4623.5|4617.5|4624.1|4618.1|4623.5|4617.5|7
1613640360000|2021-02-18 09:26:00|4623.3|4617.3|4623.5|4617.5|4623.5|4617.5|4623.3|4617.3|0
1613640390000|2021-02-18 09:26:30|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4621.6|4615.6|1
1613640400000|2021-02-18 09:26:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|3
1613640410000|2021-02-18 09:26:50|4622.1|4616.1|4622.1|4616.1|4622.3|4616.3|4622.1|4616.1|1
1613640420000|2021-02-18 09:27:00|4621.8|4615.8|4621.5|4615.5|4621.8|4615.8|4620.8|4614.8|1
1613640430000|2021-02-18 09:27:10|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4620.8|4614.8|2
1613640450000|2021-02-18 09:27:30|4621.3|4615.3|4622.1|4616.1|4622.1|4616.1|4621.3|4615.3|1
1613640460000|2021-02-18 09:27:40|4622.3|4616.3|4622.1|4616.1|4622.3|4616.3|4622.1|4616.1|1
1613640470000|2021-02-18 09:27:50|4621.9|4615.9|4619.1|4613.1|4621.9|4615.9|4619.1|4613.1|2
1613640480000|2021-02-18 09:28:00|4618.6|4612.6|4617.3|4611.3|4618.8|4612.8|4617.1|4611.1|8
1613640500000|2021-02-18 09:28:20|4616.4|4610.4|4616.3|4610.3|4616.4|4610.4|4616.3|4610.3|7
1613640530000|2021-02-18 09:28:50|4616.1|4610.1|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|1
1613640550000|2021-02-18 09:29:10|4615.8|4609.8|4615.8|4609.8|4616.4|4610.4|4615.8|4609.8|3
1613640570000|2021-02-18 09:29:30|4614.8|4608.8|4614.1|4608.1|4614.8|4608.8|4614.1|4608.1|4
1613640580000|2021-02-18 09:29:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1613640590000|2021-02-18 09:29:50|4614.8|4608.8|4617.3|4611.3|4617.6|4611.6|4614.8|4608.8|14
1613640600000|2021-02-18 09:30:00|4618.5|4612.5|4619.3|4613.3|4619.3|4613.3|4618.5|4612.5|12
1613640610000|2021-02-18 09:30:10|4619.1|4613.1|4618.8|4612.8|4619.3|4613.3|4618.3|4612.3|0
1613640620000|2021-02-18 09:30:20|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1613640630000|2021-02-18 09:30:30|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|1
1613640640000|2021-02-18 09:30:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|1
1613640650000|2021-02-18 09:30:50|4619.1|4613.1|4619.3|4613.3|4619.3|4613.3|4619.1|4613.1|1
1613640660000|2021-02-18 09:31:00|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|3
1613640680000|2021-02-18 09:31:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|1
1613640690000|2021-02-18 09:31:30|||||||||1
1613640710000|2021-02-18 09:31:50|4617.3|4611.3|4617.5|4611.5|4617.5|4611.5|4617.3|4611.3|0
1613640720000|2021-02-18 09:32:00|4617.3|4611.3|4617.5|4611.5|4617.5|4611.5|4617.3|4611.3|0
1613640730000|2021-02-18 09:32:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1613640740000|2021-02-18 09:32:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|1
1613640750000|2021-02-18 09:32:30|4618.3|4612.3|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|2
1613640760000|2021-02-18 09:32:40|4617.7|4611.7|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|3
1613640770000|2021-02-18 09:32:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1613640780000|2021-02-18 09:33:00|4617.5|4611.5|4616.5|4610.5|4617.5|4611.5|4616.5|4610.5|1
1613640810000|2021-02-18 09:33:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1613640820000|2021-02-18 09:33:40|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|6
1613640830000|2021-02-18 09:33:50|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|0
1613640840000|2021-02-18 09:34:00|4615.5|4609.5|4615.3|4609.3|4615.5|4609.5|4615.3|4609.3|0
1613640860000|2021-02-18 09:34:20|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|0
1613640870000|2021-02-18 09:34:30|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|0
1613640880000|2021-02-18 09:34:40|||||||||1
1613640890000|2021-02-18 09:34:50|||||||||1
1613640900000|2021-02-18 09:35:00|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|0
1613640910000|2021-02-18 09:35:10|4613.8|4607.8|4612.6|4606.6|4613.8|4607.8|4612.6|4606.6|24
1613640930000|2021-02-18 09:35:30|||||||||1
1613640940000|2021-02-18 09:35:40|4612.3|4606.3|4612.3|4606.3|4612.6|4606.6|4612.3|4606.3|4
1613640950000|2021-02-18 09:35:50|4612.1|4606.1|4612|4606|4612.6|4606.6|4612|4606|1
1613640960000|2021-02-18 09:36:00|4612.6|4606.6|4612.3|4606.3|4612.6|4606.6|4612.3|4606.3|0
1613640970000|2021-02-18 09:36:10|4613.8|4607.8|4613.1|4607.1|4613.8|4607.8|4613.1|4607.1|14
1613640980000|2021-02-18 09:36:20|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|5
1613640990000|2021-02-18 09:36:30|4615.7|4609.7|4617|4611|4617.2|4611.2|4615.5|4609.5|1
1613641000000|2021-02-18 09:36:40|4617.2|4611.2|4617|4611|4617.5|4611.5|4617|4611|0
1613641020000|2021-02-18 09:37:00|4616.7|4610.7|4617.5|4611.5|4617.5|4611.5|4616.7|4610.7|0
1613641030000|2021-02-18 09:37:10|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4617.7|4611.7|2
1613641040000|2021-02-18 09:37:20|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|0
1613641050000|2021-02-18 09:37:30|4618|4612|4616.5|4610.5|4618|4612|4616.5|4610.5|3
1613641060000|2021-02-18 09:37:40|4616.7|4610.7|4617.5|4611.5|4617.5|4611.5|4616.7|4610.7|3
1613641070000|2021-02-18 09:37:50|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1613641080000|2021-02-18 09:38:00|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|0
1613641090000|2021-02-18 09:38:10|4619|4613|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|1
1613641100000|2021-02-18 09:38:20|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4618.7|4612.7|0
1613641110000|2021-02-18 09:38:30|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4619.2|4613.2|0
1613641120000|2021-02-18 09:38:40|4619.3|4613.3|4618.5|4612.5|4619.3|4613.3|4618|4612|2
1613641130000|2021-02-18 09:38:50|4618.3|4612.3|4619|4613|4619.5|4613.5|4618.2|4612.2|5
1613641140000|2021-02-18 09:39:00|4619.3|4613.3|4619.5|4613.5|4619.5|4613.5|4619.3|4613.3|1
1613641150000|2021-02-18 09:39:10|||||||||2
1613641160000|2021-02-18 09:39:20|4619|4613|4619.2|4613.2|4619.2|4613.2|4619|4613|0
1613641170000|2021-02-18 09:39:30|4619.5|4613.5|4619.5|4613.5|4619.7|4613.7|4618.7|4612.7|0
1613641200000|2021-02-18 09:40:00|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1613641210000|2021-02-18 09:40:10|||||||||1
1613641220000|2021-02-18 09:40:20|4621|4615|4621|4615|4621|4615|4621|4615|2
1613641250000|2021-02-18 09:40:50|4621.3|4615.3|4621.7|4615.7|4621.7|4615.7|4621.3|4615.3|1
1613641260000|2021-02-18 09:41:00|||||||||1
1613641270000|2021-02-18 09:41:10|4622|4616|4623.5|4617.5|4623.5|4617.5|4622|4616|1
1613641280000|2021-02-18 09:41:20|4623.7|4617.7|4623.5|4617.5|4623.7|4617.7|4623.5|4617.5|0
1613641290000|2021-02-18 09:41:30|4622.5|4616.5|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|1
1613641300000|2021-02-18 09:41:40|4622|4616|4620.7|4614.7|4622|4616|4620.7|4614.7|1
1613641310000|2021-02-18 09:41:50|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|5
1613641320000|2021-02-18 09:42:00|4620.5|4614.5|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|0
1613641330000|2021-02-18 09:42:10|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1613641340000|2021-02-18 09:42:20|4622|4616|4621.2|4615.2|4622|4616|4620.9|4614.9|2
1613641350000|2021-02-18 09:42:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|0
1613641360000|2021-02-18 09:42:40|4621.2|4615.2|4620.5|4614.5|4621.4|4615.4|4620.5|4614.5|1
1613641370000|2021-02-18 09:42:50|4620|4614|4620.2|4614.2|4620.2|4614.2|4619.5|4613.5|2
1613641380000|2021-02-18 09:43:00|4621|4615|4620.8|4614.8|4622|4616|4620.7|4614.7|2
1613641390000|2021-02-18 09:43:10|4620.5|4614.5|4621.2|4615.2|4621.2|4615.2|4620.5|4614.5|1
1613641400000|2021-02-18 09:43:20|4621.5|4615.5|4621.5|4615.5|4621.7|4615.7|4621.5|4615.5|1
1613641410000|2021-02-18 09:43:30|4621.7|4615.7|4622.5|4616.5|4622.5|4616.5|4621.7|4615.7|0
1613641420000|2021-02-18 09:43:40|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|2
1613641430000|2021-02-18 09:43:50|4624|4618|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1613641440000|2021-02-18 09:44:00|4623.3|4617.3|4623|4617|4623.5|4617.5|4623|4617|0
1613641450000|2021-02-18 09:44:10|4623.2|4617.2|4624.5|4618.5|4624.5|4618.5|4623.2|4617.2|1
1613641470000|2021-02-18 09:44:30|||||||||2
1613641480000|2021-02-18 09:44:40|4624.7|4618.7|4623.5|4617.5|4624.7|4618.7|4623.5|4617.5|1
1613641500000|2021-02-18 09:45:00|4622.9|4616.9|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|2
1613641510000|2021-02-18 09:45:10|4623.5|4617.5|4624.5|4618.5|4625.5|4619.5|4623.5|4617.5|0
1613641520000|2021-02-18 09:45:20|4624.3|4618.3|4624.2|4618.2|4624.3|4618.3|4624|4618|0
1613641530000|2021-02-18 09:45:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1613641550000|2021-02-18 09:45:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1613641560000|2021-02-18 09:46:00|4624.4|4618.4|4625.5|4619.5|4625.5|4619.5|4624.4|4618.4|0
1613641570000|2021-02-18 09:46:10|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1613641580000|2021-02-18 09:46:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1613641590000|2021-02-18 09:46:30|4624|4618|4623.2|4617.2|4624|4618|4623.2|4617.2|2
1613641610000|2021-02-18 09:46:50|4622.7|4616.7|4622.5|4616.5|4622.9|4616.9|4622.5|4616.5|0
1613641620000|2021-02-18 09:47:00|4621.9|4615.9|4620.5|4614.5|4621.9|4615.9|4620.5|4614.5|0
1613641630000|2021-02-18 09:47:10|||||||||1
1613641650000|2021-02-18 09:47:30|4620.3|4614.3|4620|4614|4620.3|4614.3|4620|4614|0
1613641670000|2021-02-18 09:47:50|4619.7|4613.7|4619.5|4613.5|4619.7|4613.7|4619.2|4613.2|0
1613641680000|2021-02-18 09:48:00|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|4
1613641690000|2021-02-18 09:48:10|||||||||1
1613641710000|2021-02-18 09:48:30|||||||||2
1613641720000|2021-02-18 09:48:40|4618.7|4612.7|4620.5|4614.5|4620.5|4614.5|4618.7|4612.7|0
1613641730000|2021-02-18 09:48:50|4621|4615|4620.5|4614.5|4621|4615|4620.5|4614.5|5
1613641750000|2021-02-18 09:49:10|4620.7|4614.7|4620.6|4614.6|4621.5|4615.5|4620.4|4614.4|0
1613641760000|2021-02-18 09:49:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1613641770000|2021-02-18 09:49:30|4620.9|4614.9|4620.2|4614.2|4620.9|4614.9|4620.2|4614.2|0
1613641780000|2021-02-18 09:49:40|4620|4614|4619.2|4613.2|4620|4614|4619.2|4613.2|0
1613641790000|2021-02-18 09:49:50|4618.7|4612.7|4617.7|4611.7|4618.7|4612.7|4617.7|4611.7|0
1613641800000|2021-02-18 09:50:00|4617.5|4611.5|4616.7|4610.7|4617.5|4611.5|4616.7|4610.7|0
1613641810000|2021-02-18 09:50:10|4617.2|4611.2|4617.5|4611.5|4617.5|4611.5|4617.2|4611.2|1
1613641820000|2021-02-18 09:50:20|4616.4|4610.4|4616.7|4610.7|4616.7|4610.7|4616.4|4610.4|0
1613641830000|2021-02-18 09:50:30|4616.4|4610.4|4615.5|4609.5|4616.4|4610.4|4615.2|4609.2|5
1613641840000|2021-02-18 09:50:40|4615|4609|4615|4609|4615|4609|4615|4609|0
1613641850000|2021-02-18 09:50:50|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1613641860000|2021-02-18 09:51:00|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|0
1613641870000|2021-02-18 09:51:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|1
1613641880000|2021-02-18 09:51:20|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.5|4607.5|0
1613641890000|2021-02-18 09:51:30|4613|4607|4613|4607|4613|4607|4613|4607|1
1613641900000|2021-02-18 09:51:40|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|1
1613641910000|2021-02-18 09:51:50|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1613641920000|2021-02-18 09:52:00|4614|4608|4612.2|4606.2|4614|4608|4611.4|4605.4|4
1613641930000|2021-02-18 09:52:10|4612|4606|4611.4|4605.4|4612|4606|4611.4|4605.4|0
1613641940000|2021-02-18 09:52:20|4611.7|4605.7|4612.5|4606.5|4612.5|4606.5|4611.7|4605.7|10
1613641950000|2021-02-18 09:52:30|4613|4607|4613|4607|4613|4607|4613|4607|0
1613641960000|2021-02-18 09:52:40|4611.4|4605.4|4612.3|4606.3|4612.3|4606.3|4611.4|4605.4|12
1613641970000|2021-02-18 09:52:50|||||||||12
1613641980000|2021-02-18 09:53:00|4612.5|4606.5|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1613642000000|2021-02-18 09:53:20|4614|4608|4613.8|4607.8|4614|4608|4613.8|4607.8|3
1613642010000|2021-02-18 09:53:30|4613.5|4607.5|4614.2|4608.2|4614.2|4608.2|4613.5|4607.5|6
1613642020000|2021-02-18 09:53:40|4613.9|4607.9|4614.2|4608.2|4614.2|4608.2|4613.9|4607.9|0
1613642040000|2021-02-18 09:54:00|4614.4|4608.4|4616.4|4610.4|4616.4|4610.4|4614.4|4608.4|0
1613642050000|2021-02-18 09:54:10|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1613642060000|2021-02-18 09:54:20|4617.7|4611.7|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|0
1613642070000|2021-02-18 09:54:30|4617.5|4611.5|4617.5|4611.5|4617.7|4611.7|4617.5|4611.5|2
1613642080000|2021-02-18 09:54:40|4617.7|4611.7|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|4
1613642090000|2021-02-18 09:54:50|4616.9|4610.9|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|0
1613642100000|2021-02-18 09:55:00|4616.9|4610.9|4617.5|4611.5|4617.7|4611.7|4616.9|4610.9|0
1613642110000|2021-02-18 09:55:10|4618.9|4612.9|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|31
1613642120000|2021-02-18 09:55:20|4618.4|4612.4|4617.7|4611.7|4618.4|4612.4|4617.7|4611.7|1
1613642130000|2021-02-18 09:55:30|4617.4|4611.4|4615.9|4609.9|4617.5|4611.5|4615.9|4609.9|2
1613642140000|2021-02-18 09:55:40|4616.2|4610.2|4615.9|4609.9|4616.2|4610.2|4615.9|4609.9|0
1613642150000|2021-02-18 09:55:50|4616.7|4610.7|4616.7|4610.7|4616.9|4610.9|4616.4|4610.4|0
1613642160000|2021-02-18 09:56:00|4617.2|4611.2|4616.9|4610.9|4617.2|4611.2|4616.9|4610.9|0
1613642170000|2021-02-18 09:56:10|4616.7|4610.7|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|0
1613642180000|2021-02-18 09:56:20|4616.5|4610.5|4615.9|4609.9|4616.5|4610.5|4615.9|4609.9|0
1613642190000|2021-02-18 09:56:30|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1613642200000|2021-02-18 09:56:40|4616.2|4610.2|4617.2|4611.2|4617.2|4611.2|4615.9|4609.9|1
1613642210000|2021-02-18 09:56:50|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|0
1613642220000|2021-02-18 09:57:00|4617.1|4611.1|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|1
1613642230000|2021-02-18 09:57:10|4617.2|4611.2|4616.9|4610.9|4617.2|4611.2|4616.9|4610.9|0
1613642250000|2021-02-18 09:57:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1613642260000|2021-02-18 09:57:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|3
1613642270000|2021-02-18 09:57:50|4618.5|4612.5|4618.9|4612.9|4618.9|4612.9|4618.5|4612.5|1
1613642280000|2021-02-18 09:58:00|4619.2|4613.2|4619.4|4613.4|4619.4|4613.4|4619.2|4613.2|0
1613642290000|2021-02-18 09:58:10|4619.6|4613.6|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|0
1613642300000|2021-02-18 09:58:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1613642310000|2021-02-18 09:58:30|4617.9|4611.9|4619.9|4613.9|4620.1|4614.1|4617.9|4611.9|6
1613642320000|2021-02-18 09:58:40|4620.1|4614.1|4619.9|4613.9|4620.1|4614.1|4619.9|4613.9|0
1613642340000|2021-02-18 09:59:00|4620.4|4614.4|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|0
1613642350000|2021-02-18 09:59:10|4620.2|4614.2|4620.7|4614.7|4620.9|4614.9|4620.2|4614.2|0
1613642360000|2021-02-18 09:59:20|4620.2|4614.2|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|1
1613642370000|2021-02-18 09:59:30|4619.7|4613.7|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|0
1613642380000|2021-02-18 09:59:40|4619.4|4613.4|4620.2|4614.2|4620.2|4614.2|4619.4|4613.4|1
1613642390000|2021-02-18 09:59:50|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|0
1613642400000|2021-02-18 10:00:00|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|0
1613642420000|2021-02-18 10:00:20|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1613642430000|2021-02-18 10:00:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1613642440000|2021-02-18 10:00:40|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|1
1613642450000|2021-02-18 10:00:50|4619.4|4613.4|4619.9|4613.9|4620.2|4614.2|4619.4|4613.4|0
1613642460000|2021-02-18 10:01:00|4621|4615|4620.2|4614.2|4621|4615|4620.2|4614.2|0
1613642490000|2021-02-18 10:01:30|4620.5|4614.5|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|2
1613642500000|2021-02-18 10:01:40|4620.5|4614.5|4620|4614|4620.5|4614.5|4620|4614|0
1613642510000|2021-02-18 10:01:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1613642520000|2021-02-18 10:02:00|4620.4|4614.4|4619.7|4613.7|4620.4|4614.4|4619.7|4613.7|1
1613642530000|2021-02-18 10:02:10|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|5
1613642540000|2021-02-18 10:02:20|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1613642550000|2021-02-18 10:02:30|4620|4614|4620|4614|4620|4614|4620|4614|1
1613642570000|2021-02-18 10:02:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1613642580000|2021-02-18 10:03:00|4620|4614|4619.4|4613.4|4620|4614|4619.4|4613.4|0
1613642590000|2021-02-18 10:03:10|||||||||1
1613642600000|2021-02-18 10:03:20|4619.9|4613.9|4619.7|4613.7|4620.7|4614.7|4619.7|4613.7|1
1613642610000|2021-02-18 10:03:30|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|3
1613642630000|2021-02-18 10:03:50|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|3
1613642640000|2021-02-18 10:04:00|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|0
1613642670000|2021-02-18 10:04:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|2
1613642680000|2021-02-18 10:04:40|||||||||1
1613642700000|2021-02-18 10:05:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1613642710000|2021-02-18 10:05:10|4618.5|4612.5|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|1
1613642730000|2021-02-18 10:05:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|1
1613642750000|2021-02-18 10:05:50|4618.2|4612.2|4618.5|4612.5|4618.5|4612.5|4618.2|4612.2|0
1613642760000|2021-02-18 10:06:00|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1613642770000|2021-02-18 10:06:10|4618.5|4612.5|4616.5|4610.5|4618.5|4612.5|4616.5|4610.5|2
1613642780000|2021-02-18 10:06:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|2
1613642790000|2021-02-18 10:06:30|4616.4|4610.4|4615.7|4609.7|4616.4|4610.4|4615.5|4609.5|1
1613642810000|2021-02-18 10:06:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1613642820000|2021-02-18 10:07:00|4615.2|4609.2|4615.7|4609.7|4615.7|4609.7|4615.2|4609.2|0
1613642830000|2021-02-18 10:07:10|||||||||2
1613642850000|2021-02-18 10:07:30|4616|4610|4616.2|4610.2|4616.5|4610.5|4616|4610|1
1613642860000|2021-02-18 10:07:40|4616.5|4610.5|4616.7|4610.7|4616.7|4610.7|4616.5|4610.5|0
1613642870000|2021-02-18 10:07:50|||||||||3
1613642880000|2021-02-18 10:08:00|4616.5|4610.5|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|0
1613642890000|2021-02-18 10:08:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1613642900000|2021-02-18 10:08:20|4616.7|4610.7|4616.5|4610.5|4616.7|4610.7|4616.5|4610.5|1
1613642910000|2021-02-18 10:08:30|4616.7|4610.7|4616.5|4610.5|4616.7|4610.7|4616.5|4610.5|4
1613642930000|2021-02-18 10:08:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1613642940000|2021-02-18 10:09:00|4616|4610|4616|4610|4616|4610|4616|4610|0
1613642950000|2021-02-18 10:09:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1613642970000|2021-02-18 10:09:30|||||||||1
1613642980000|2021-02-18 10:09:40|4616|4610|4613.9|4607.9|4616|4610|4613.9|4607.9|21
1613642990000|2021-02-18 10:09:50|4614.2|4608.2|4613.9|4607.9|4614.2|4608.2|4613.9|4607.9|0
1613643020000|2021-02-18 10:10:20|||||||||2
1613643030000|2021-02-18 10:10:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|5
1613643050000|2021-02-18 10:10:50|4612.2|4606.2|4612.4|4606.4|4612.7|4606.7|4612.2|4606.2|6
1613643060000|2021-02-18 10:11:00|4613.4|4607.4|4614.7|4608.7|4614.7|4608.7|4613.4|4607.4|5
1613643070000|2021-02-18 10:11:10|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|4
1613643090000|2021-02-18 10:11:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|1
1613643110000|2021-02-18 10:11:50|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|1
1613643120000|2021-02-18 10:12:00|4613.9|4607.9|4613.2|4607.2|4613.9|4607.9|4613.2|4607.2|0
1613643130000|2021-02-18 10:12:10|4613.7|4607.7|4613.2|4607.2|4613.7|4607.7|4613.2|4607.2|0
1613643150000|2021-02-18 10:12:30|4613|4607|4611.5|4605.5|4613|4607|4611.5|4605.5|0
1613643160000|2021-02-18 10:12:40|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|2
1613643170000|2021-02-18 10:12:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.2|4606.2|0
1613643180000|2021-02-18 10:13:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1613643190000|2021-02-18 10:13:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1613643210000|2021-02-18 10:13:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1613643230000|2021-02-18 10:13:50|4612.3|4606.3|4610.7|4604.7|4612.3|4606.3|4610.7|4604.7|2
1613643240000|2021-02-18 10:14:00|4611|4605|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|0
1613643250000|2021-02-18 10:14:10|4610.7|4604.7|4610.8|4604.8|4610.8|4604.8|4610.7|4604.7|1
1613643260000|2021-02-18 10:14:20|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1613643270000|2021-02-18 10:14:30|4608.7|4602.7|4608.5|4602.5|4608.7|4602.7|4608.2|4602.2|14
1613643280000|2021-02-18 10:14:40|4608.3|4602.3|4608.7|4602.7|4608.7|4602.7|4608.3|4602.3|2
1613643290000|2021-02-18 10:14:50|4609.5|4603.5|4610.2|4604.2|4610.2|4604.2|4609.3|4603.3|12
1613643300000|2021-02-18 10:15:00|4609.8|4603.8|4610.2|4604.2|4610.3|4604.3|4609.8|4603.8|1
1613643310000|2021-02-18 10:15:10|||||||||1
1613643320000|2021-02-18 10:15:20|4609.8|4603.8|4608.2|4602.2|4610.2|4604.2|4607.7|4601.7|20
1613643330000|2021-02-18 10:15:30|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1613643340000|2021-02-18 10:15:40|4608.5|4602.5|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|1
1613643350000|2021-02-18 10:15:50|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|2
1613643360000|2021-02-18 10:16:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1613643370000|2021-02-18 10:16:10|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1613643380000|2021-02-18 10:16:20|4609|4603|4608.7|4602.7|4609|4603|4608.7|4602.7|1
1613643390000|2021-02-18 10:16:30|||||||||3
1613643400000|2021-02-18 10:16:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|1
1613643410000|2021-02-18 10:16:50|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.2|4602.2|0
1613643420000|2021-02-18 10:17:00|4608.3|4602.3|4608.7|4602.7|4608.7|4602.7|4607.7|4601.7|8
1613643440000|2021-02-18 10:17:20|4608|4602|4607.7|4601.7|4608|4602|4607.7|4601.7|3
1613643450000|2021-02-18 10:17:30|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|2
1613643460000|2021-02-18 10:17:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1613643470000|2021-02-18 10:17:50|4608.7|4602.7|4609|4603|4609|4603|4608.5|4602.5|0
1613643480000|2021-02-18 10:18:00|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1613643510000|2021-02-18 10:18:30|4608.7|4602.7|4610.3|4604.3|4610.3|4604.3|4608.7|4602.7|17
1613643520000|2021-02-18 10:18:40|4609.5|4603.5|4610.5|4604.5|4610.5|4604.5|4609.5|4603.5|7
1613643530000|2021-02-18 10:18:50|4610.7|4604.7|4610.5|4604.5|4610.7|4604.7|4610|4604|1
1613643540000|2021-02-18 10:19:00|4610.3|4604.3|4609.7|4603.7|4610.3|4604.3|4609.7|4603.7|2
1613643550000|2021-02-18 10:19:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|2
1613643570000|2021-02-18 10:19:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1613643580000|2021-02-18 10:19:40|4610.3|4604.3|4610.5|4604.5|4610.5|4604.5|4610.3|4604.3|195
1613643590000|2021-02-18 10:19:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1613643600000|2021-02-18 10:20:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1613643630000|2021-02-18 10:20:30|4611.3|4605.3|4612.3|4606.3|4612.5|4606.5|4611.3|4605.3|19
1613643640000|2021-02-18 10:20:40|4612.5|4606.5|4612.5|4606.5|4613|4607|4612.3|4606.3|1
1613643670000|2021-02-18 10:21:10|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|0
1613643700000|2021-02-18 10:21:40|4612|4606|4612|4606|4612|4606|4612|4606|2
1613643710000|2021-02-18 10:21:50|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|3
1613643720000|2021-02-18 10:22:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4
1613643730000|2021-02-18 10:22:10|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|2
1613643740000|2021-02-18 10:22:20|4613.1|4607.1|4613.3|4607.3|4613.3|4607.3|4613.1|4607.1|0
1613643760000|2021-02-18 10:22:40|4613.7|4607.7|4614.3|4608.3|4614.3|4608.3|4613.7|4607.7|3
1613643780000|2021-02-18 10:23:00|4613.3|4607.3|4613.3|4607.3|4613.5|4607.5|4613.3|4607.3|1
1613643800000|2021-02-18 10:23:20|4613.5|4607.5|4613.3|4607.3|4613.5|4607.5|4613.3|4607.3|0
1613643810000|2021-02-18 10:23:30|4614|4608|4613.5|4607.5|4614|4608|4613.3|4607.3|2
1613643820000|2021-02-18 10:23:40|||||||||2
1613643830000|2021-02-18 10:23:50|4613.3|4607.3|4613.5|4607.5|4613.5|4607.5|4613.3|4607.3|0
1613643840000|2021-02-18 10:24:00|4612.7|4606.7|4611.3|4605.3|4612.7|4606.7|4611.3|4605.3|4
1613643850000|2021-02-18 10:24:10|4611.5|4605.5|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|0
1613643860000|2021-02-18 10:24:20|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4611.3|4605.3|0
1613643870000|2021-02-18 10:24:30|||||||||2
1613643880000|2021-02-18 10:24:40|4611.3|4605.3|4610.3|4604.3|4611.3|4605.3|4610.3|4604.3|1
1613643890000|2021-02-18 10:24:50|4609.8|4603.8|4609.8|4603.8|4610|4604|4609.8|4603.8|1
1613643900000|2021-02-18 10:25:00|4610.1|4604.1|4611.5|4605.5|4611.5|4605.5|4609.8|4603.8|1
1613643920000|2021-02-18 10:25:20|||||||||1
1613643950000|2021-02-18 10:25:50|4611.7|4605.7|4611.5|4605.5|4612.3|4606.3|4611.3|4605.3|0
1613643960000|2021-02-18 10:26:00|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|1
1613643970000|2021-02-18 10:26:10|4611|4605|4611|4605|4611|4605|4611|4605|0
1613643980000|2021-02-18 10:26:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|1
1613644010000|2021-02-18 10:26:50|4611.1|4605.1|4611.3|4605.3|4611.3|4605.3|4611.1|4605.1|2
1613644030000|2021-02-18 10:27:10|||||||||1
1613644050000|2021-02-18 10:27:30|||||||||2
1613644090000|2021-02-18 10:28:10|4611|4605|4609.6|4603.6|4611|4605|4609.6|4603.6|3
1613644100000|2021-02-18 10:28:20|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1613644110000|2021-02-18 10:28:30|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609|4603|4
1613644130000|2021-02-18 10:28:50|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1613644140000|2021-02-18 10:29:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1613644190000|2021-02-18 10:29:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|5
1613644200000|2021-02-18 10:30:00|4612|4606|4612|4606|4612|4606|4612|4606|2
1613644210000|2021-02-18 10:30:10|4612.3|4606.3|4613|4607|4613|4607|4612.3|4606.3|2
1613644230000|2021-02-18 10:30:30|4614|4608|4614.3|4608.3|4614.3|4608.3|4614|4608|1
1613644240000|2021-02-18 10:30:40|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|0
1613644250000|2021-02-18 10:30:50|4615|4609|4614.5|4608.5|4615|4609|4614|4608|6
1613644260000|2021-02-18 10:31:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1613644270000|2021-02-18 10:31:10|4614|4608|4614|4608|4614|4608|4614|4608|1
1613644280000|2021-02-18 10:31:20|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|6
1613644290000|2021-02-18 10:31:30|4614.3|4608.3|4614.5|4608.5|4614.5|4608.5|4614.3|4608.3|2
1613644300000|2021-02-18 10:31:40|||||||||2
1613644310000|2021-02-18 10:31:50|4614.3|4608.3|4612.5|4606.5|4614.3|4608.3|4612.5|4606.5|5
1613644330000|2021-02-18 10:32:10|4612|4606|4612|4606|4612|4606|4611.5|4605.5|1
1613644340000|2021-02-18 10:32:20|4611.5|4605.5|4611.3|4605.3|4611.5|4605.5|4611.3|4605.3|2
1613644360000|2021-02-18 10:32:40|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|1
1613644370000|2021-02-18 10:32:50|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.3|4605.3|1
1613644390000|2021-02-18 10:33:10|4611|4605|4611|4605|4611|4605|4610.5|4604.5|0
1613644400000|2021-02-18 10:33:20|4610.8|4604.8|4610.5|4604.5|4610.8|4604.8|4610.5|4604.5|0
1613644430000|2021-02-18 10:33:50|||||||||1
1613644440000|2021-02-18 10:34:00|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|1
1613644470000|2021-02-18 10:34:30|4610.5|4604.5|4610.3|4604.3|4610.5|4604.5|4610.3|4604.3|0
1613644490000|2021-02-18 10:34:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1613644510000|2021-02-18 10:35:10|||||||||1
1613644520000|2021-02-18 10:35:20|4610.1|4604.1|4610.3|4604.3|4610.3|4604.3|4610.1|4604.1|0
1613644530000|2021-02-18 10:35:30|||||||||2
1613644560000|2021-02-18 10:36:00|||||||||1
1613644570000|2021-02-18 10:36:10|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1613644580000|2021-02-18 10:36:20|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1613644590000|2021-02-18 10:36:30|||||||||2
1613644610000|2021-02-18 10:36:50|||||||||1
1613644620000|2021-02-18 10:37:00|4610.3|4604.3|4611|4605|4611|4605|4609.8|4603.8|11
1613644630000|2021-02-18 10:37:10|4610.5|4604.5|4610.3|4604.3|4610.8|4604.8|4610.1|4604.1|3
1613644640000|2021-02-18 10:37:20|4610.8|4604.8|4610.8|4604.8|4611|4605|4610.8|4604.8|1
1613644650000|2021-02-18 10:37:30|4610.3|4604.3|4610.5|4604.5|4610.5|4604.5|4609.8|4603.8|0
1613644660000|2021-02-18 10:37:40|4611.1|4605.1|4612.1|4606.1|4613.5|4607.5|4611.1|4605.1|15
1613644670000|2021-02-18 10:37:50|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|5
1613644680000|2021-02-18 10:38:00|4613.1|4607.1|4613|4607|4613.1|4607.1|4613|4607|0
1613644690000|2021-02-18 10:38:10|4612.8|4606.8|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|3
1613644700000|2021-02-18 10:38:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|2
1613644710000|2021-02-18 10:38:30|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4612.1|4606.1|0
1613644720000|2021-02-18 10:38:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|1
1613644740000|2021-02-18 10:39:00|4611.1|4605.1|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|0
1613644750000|2021-02-18 10:39:10|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1613644760000|2021-02-18 10:39:20|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1613644770000|2021-02-18 10:39:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|2
1613644780000|2021-02-18 10:39:40|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4610.1|4604.1|0
1613644790000|2021-02-18 10:39:50|4609.8|4603.8|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|3
1613644800000|2021-02-18 10:40:00|4609.5|4603.5|4608.6|4602.6|4609.5|4603.5|4608.6|4602.6|5
1613644810000|2021-02-18 10:40:10|4608.8|4602.8|4608.3|4602.3|4608.8|4602.8|4608|4602|16
1613644820000|2021-02-18 10:40:20|4608|4602|4608.3|4602.3|4608.3|4602.3|4608|4602|2
1613644840000|2021-02-18 10:40:40|||||||||4
1613644850000|2021-02-18 10:40:50|||||||||2
1613644860000|2021-02-18 10:41:00|4608|4602|4608|4602|4608|4602|4608|4602|2
1613644870000|2021-02-18 10:41:10|||||||||5
1613644900000|2021-02-18 10:41:40|||||||||11
1613644910000|2021-02-18 10:41:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|6
1613644920000|2021-02-18 10:42:00|||||||||4
1613644950000|2021-02-18 10:42:30|||||||||9
1613644970000|2021-02-18 10:42:50|4609.1|4603.1|4609.4|4603.4|4610.4|4604.4|4609.1|4603.1|44
1613644980000|2021-02-18 10:43:00|4608.9|4602.9|4608.6|4602.6|4608.9|4602.9|4608.6|4602.6|0
1613644990000|2021-02-18 10:43:10|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|0
1613645000000|2021-02-18 10:43:20|4608.3|4602.3|4607.9|4601.9|4608.3|4602.3|4607.9|4601.9|1
1613645010000|2021-02-18 10:43:30|4608.6|4602.6|4608.6|4602.6|4608.9|4602.9|4608.6|4602.6|1
1613645040000|2021-02-18 10:44:00|4608.3|4602.3|4608.1|4602.1|4608.3|4602.3|4607.9|4601.9|1
1613645060000|2021-02-18 10:44:20|||||||||2
1613645070000|2021-02-18 10:44:30|||||||||2
1613645080000|2021-02-18 10:44:40|4607.9|4601.9|4607.6|4601.6|4607.9|4601.9|4607.6|4601.6|1
1613645090000|2021-02-18 10:44:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1613645100000|2021-02-18 10:45:00|4607.6|4601.6|4606.1|4600.1|4607.6|4601.6|4606.1|4600.1|9
1613645110000|2021-02-18 10:45:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|6
1613645150000|2021-02-18 10:45:50|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4604.3|4598.3|5
1613645160000|2021-02-18 10:46:00|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|5
1613645180000|2021-02-18 10:46:20|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1613645200000|2021-02-18 10:46:40|4605.9|4599.9|4605.6|4599.6|4605.9|4599.9|4605.6|4599.6|10
1613645210000|2021-02-18 10:46:50|4605.9|4599.9|4606.4|4600.4|4606.8|4600.8|4605.9|4599.9|3
1613645230000|2021-02-18 10:47:10|||||||||2
1613645250000|2021-02-18 10:47:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|2
1613645270000|2021-02-18 10:47:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1613645280000|2021-02-18 10:48:00|4605.3|4599.3|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|2
1613645290000|2021-02-18 10:48:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1613645300000|2021-02-18 10:48:20|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|12
1613645320000|2021-02-18 10:48:40|4606.6|4600.6|4606.4|4600.4|4607.3|4601.3|4606.4|4600.4|0
1613645370000|2021-02-18 10:49:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1613645380000|2021-02-18 10:49:40|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.4|4602.4|24
1613645390000|2021-02-18 10:49:50|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1613645420000|2021-02-18 10:50:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1613645430000|2021-02-18 10:50:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|3
1613645470000|2021-02-18 10:51:10|4609.6|4603.6|4609.9|4603.9|4609.9|4603.9|4609.6|4603.6|0
1613645500000|2021-02-18 10:51:40|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1613645520000|2021-02-18 10:52:00|||||||||1
1613645530000|2021-02-18 10:52:10|4609.3|4603.3|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|3
1613645540000|2021-02-18 10:52:20|4609.3|4603.3|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|2
1613645550000|2021-02-18 10:52:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|1
1613645580000|2021-02-18 10:53:00|||||||||3
1613645600000|2021-02-18 10:53:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|6
1613645610000|2021-02-18 10:53:30|4606.8|4600.8|4606.1|4600.1|4607.4|4601.4|4605.3|4599.3|36
1613645620000|2021-02-18 10:53:40|4605.8|4599.8|4606.8|4600.8|4607.3|4601.3|4605.8|4599.8|1
1613645630000|2021-02-18 10:53:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1613645640000|2021-02-18 10:54:00|4607.3|4601.3|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|2
1613645650000|2021-02-18 10:54:10|4607.6|4601.6|4609.1|4603.1|4609.1|4603.1|4607.6|4601.6|3
1613645660000|2021-02-18 10:54:20|4609.6|4603.6|4608.4|4602.4|4609.6|4603.6|4608.4|4602.4|3
1613645680000|2021-02-18 10:54:40|4607.9|4601.9|4607.6|4601.6|4607.9|4601.9|4607.4|4601.4|0
1613645690000|2021-02-18 10:54:50|4607.9|4601.9|4608.1|4602.1|4608.1|4602.1|4607.9|4601.9|0
1613645710000|2021-02-18 10:55:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1613645730000|2021-02-18 10:55:30|4608.1|4602.1|4608.4|4602.4|4608.6|4602.6|4608.1|4602.1|1
1613645740000|2021-02-18 10:55:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1613645750000|2021-02-18 10:55:50|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|2
1613645760000|2021-02-18 10:56:00|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|0
1613645770000|2021-02-18 10:56:10|||||||||2
1613645780000|2021-02-18 10:56:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|3
1613645790000|2021-02-18 10:56:30|4609.9|4603.9|4611.1|4605.1|4611.1|4605.1|4609.9|4603.9|3
1613645800000|2021-02-18 10:56:40|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|9
1613645810000|2021-02-18 10:56:50|4611.8|4605.8|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|1
1613645820000|2021-02-18 10:57:00|4611.4|4605.4|4611.4|4605.4|4611.6|4605.6|4610.9|4604.9|4
1613645830000|2021-02-18 10:57:10|4609.3|4603.3|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|6
1613645840000|2021-02-18 10:57:20|||||||||3
1613645850000|2021-02-18 10:57:30|4608.4|4602.4|4608.8|4602.8|4609.3|4603.3|4608.4|4602.4|11
1613645860000|2021-02-18 10:57:40|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4607.8|4601.8|2
1613645870000|2021-02-18 10:57:50|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1613645880000|2021-02-18 10:58:00|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1613645890000|2021-02-18 10:58:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1613645910000|2021-02-18 10:58:30|||||||||1
1613645920000|2021-02-18 10:58:40|||||||||2
1613645940000|2021-02-18 10:59:00|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1613645950000|2021-02-18 10:59:10|||||||||1
1613645960000|2021-02-18 10:59:20|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|2
1613645980000|2021-02-18 10:59:40|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|0
1613645990000|2021-02-18 10:59:50|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1613646000000|2021-02-18 11:00:00|||||||||3
1613646010000|2021-02-18 11:00:10|4608.1|4602.1|4607.8|4601.8|4608.1|4602.1|4607.6|4601.6|1
1613646020000|2021-02-18 11:00:20|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|0
1613646030000|2021-02-18 11:00:30|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|1
1613646040000|2021-02-18 11:00:40|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|0
1613646050000|2021-02-18 11:00:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1613646070000|2021-02-18 11:01:10|4606.3|4600.3|4606.1|4600.1|4606.3|4600.3|4606.1|4600.1|4
1613646080000|2021-02-18 11:01:20|4605.9|4599.9|4606.8|4600.8|4606.8|4600.8|4605.9|4599.9|4
1613646090000|2021-02-18 11:01:30|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4606.8|4600.8|0
1613646100000|2021-02-18 11:01:40|4607.1|4601.1|4606.8|4600.8|4607.1|4601.1|4606.8|4600.8|2
1613646110000|2021-02-18 11:01:50|4607.1|4601.1|4607.6|4601.6|4608.1|4602.1|4607.1|4601.1|2
1613646120000|2021-02-18 11:02:00|4607.4|4601.4|4607.1|4601.1|4607.4|4601.4|4607.1|4601.1|0
1613646130000|2021-02-18 11:02:10|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|0
1613646140000|2021-02-18 11:02:20|4607.1|4601.1|4604.5|4598.5|4607.1|4601.1|4604.3|4598.3|20
1613646150000|2021-02-18 11:02:30|4604.7|4598.7|4605.5|4599.5|4605.7|4599.7|4604.7|4598.7|5
1613646160000|2021-02-18 11:02:40|4605.3|4599.3|4604.5|4598.5|4605.3|4599.3|4604.5|4598.5|1
1613646170000|2021-02-18 11:02:50|4604.9|4598.9|4606.1|4600.1|4606.1|4600.1|4604.9|4598.9|11
1613646180000|2021-02-18 11:03:00|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4604.8|4598.8|6
1613646190000|2021-02-18 11:03:10|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.6|4598.6|4
1613646200000|2021-02-18 11:03:20|4604.6|4598.6|4602.8|4596.8|4604.6|4598.6|4602.8|4596.8|16
1613646210000|2021-02-18 11:03:30|4602.6|4596.6|4601|4595|4602.6|4596.6|4600.1|4594.1|24
1613646220000|2021-02-18 11:03:40|4601.5|4595.5|4602.2|4596.2|4602.2|4596.2|4601.5|4595.5|8
1613646230000|2021-02-18 11:03:50|4602|4596|4602.2|4596.2|4602.2|4596.2|4602|4596|4
1613646240000|2021-02-18 11:04:00|4602|4596|4602.5|4596.5|4603|4597|4602|4596|4
1613646250000|2021-02-18 11:04:10|4602.3|4596.3|4601.1|4595.1|4602.3|4596.3|4600.6|4594.6|6
1613646260000|2021-02-18 11:04:20|4600.8|4594.8|4601.1|4595.1|4601.6|4595.6|4600.6|4594.6|4
1613646270000|2021-02-18 11:04:30|4600.9|4594.9|4601.8|4595.8|4602.1|4596.1|4600.9|4594.9|4
1613646280000|2021-02-18 11:04:40|4602.4|4596.4|4602.3|4596.3|4602.6|4596.6|4602.1|4596.1|0
1613646290000|2021-02-18 11:04:50|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1613646300000|2021-02-18 11:05:00|4601.8|4595.8|4601.8|4595.8|4602.4|4596.4|4601.8|4595.8|0
1613646310000|2021-02-18 11:05:10|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1613646320000|2021-02-18 11:05:20|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1613646330000|2021-02-18 11:05:30|4602.1|4596.1|4602.6|4596.6|4602.6|4596.6|4602.1|4596.1|0
1613646340000|2021-02-18 11:05:40|4603.1|4597.1|4603.8|4597.8|4603.8|4597.8|4603.1|4597.1|3
1613646350000|2021-02-18 11:05:50|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603.1|4597.1|1
1613646360000|2021-02-18 11:06:00|4603.6|4597.6|4603.3|4597.3|4603.8|4597.8|4602.8|4596.8|1
1613646370000|2021-02-18 11:06:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1613646390000|2021-02-18 11:06:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|6
1613646410000|2021-02-18 11:06:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|5
1613646420000|2021-02-18 11:07:00|4604.3|4598.3|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|1
1613646430000|2021-02-18 11:07:10|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|3
1613646450000|2021-02-18 11:07:30|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1613646460000|2021-02-18 11:07:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1613646480000|2021-02-18 11:08:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1613646490000|2021-02-18 11:08:10|4607.1|4601.1|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1613646500000|2021-02-18 11:08:20|4607.3|4601.3|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|1
1613646510000|2021-02-18 11:08:30|4607.1|4601.1|4607.1|4601.1|4607.3|4601.3|4606.6|4600.6|0
1613646520000|2021-02-18 11:08:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.5|4601.5|1
1613646530000|2021-02-18 11:08:50|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4606.8|4600.8|1
1613646540000|2021-02-18 11:09:00|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|0
1613646560000|2021-02-18 11:09:20|4606.8|4600.8|4605.6|4599.6|4606.8|4600.8|4605.6|4599.6|1
1613646570000|2021-02-18 11:09:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1613646580000|2021-02-18 11:09:40|4605.6|4599.6|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|1
1613646590000|2021-02-18 11:09:50|4605.3|4599.3|4605.1|4599.1|4605.4|4599.4|4605.1|4599.1|1
1613646610000|2021-02-18 11:10:10|4605.3|4599.3|4606.1|4600.1|4606.1|4600.1|4605.3|4599.3|0
1613646620000|2021-02-18 11:10:20|4606.8|4600.8|4606.1|4600.1|4606.8|4600.8|4606.1|4600.1|2
1613646670000|2021-02-18 11:11:10|||||||||1
1613646700000|2021-02-18 11:11:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|7
1613646720000|2021-02-18 11:12:00|4607.6|4601.6|4607.8|4601.8|4607.8|4601.8|4607.6|4601.6|1
1613646730000|2021-02-18 11:12:10|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|1
1613646740000|2021-02-18 11:12:20|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1613646750000|2021-02-18 11:12:30|||||||||1
1613646760000|2021-02-18 11:12:40|||||||||2
1613646770000|2021-02-18 11:12:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|2
1613646790000|2021-02-18 11:13:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.6|4602.6|0
1613646800000|2021-02-18 11:13:20|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|0
1613646810000|2021-02-18 11:13:30|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1613646830000|2021-02-18 11:13:50|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|2
1613646840000|2021-02-18 11:14:00|4608.3|4602.3|4608.3|4602.3|4608.6|4602.6|4607.8|4601.8|2
1613646850000|2021-02-18 11:14:10|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1613646860000|2021-02-18 11:14:20|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|6
1613646870000|2021-02-18 11:14:30|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1613646880000|2021-02-18 11:14:40|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|0
1613646890000|2021-02-18 11:14:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1613646900000|2021-02-18 11:15:00|4608.5|4602.5|4607.8|4601.8|4608.5|4602.5|4607.3|4601.3|0
1613646910000|2021-02-18 11:15:10|||||||||3
1613646920000|2021-02-18 11:15:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1613646940000|2021-02-18 11:15:40|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|0
1613646950000|2021-02-18 11:15:50|4608.6|4602.6|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|3
1613646960000|2021-02-18 11:16:00|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|3
1613646970000|2021-02-18 11:16:10|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|1
1613646980000|2021-02-18 11:16:20|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1613646990000|2021-02-18 11:16:30|||||||||2
1613647000000|2021-02-18 11:16:40|4608.9|4602.9|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|1
1613647010000|2021-02-18 11:16:50|4607.6|4601.6|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1613647020000|2021-02-18 11:17:00|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.8|4601.8|0
1613647030000|2021-02-18 11:17:10|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|0
1613647040000|2021-02-18 11:17:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1613647050000|2021-02-18 11:17:30|||||||||1
1613647070000|2021-02-18 11:17:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|6
1613647080000|2021-02-18 11:18:00|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1613647090000|2021-02-18 11:18:10|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1613647110000|2021-02-18 11:18:30|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1613647130000|2021-02-18 11:18:50|4609.1|4603.1|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|0
1613647140000|2021-02-18 11:19:00|4609.3|4603.3|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|2
1613647150000|2021-02-18 11:19:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1613647160000|2021-02-18 11:19:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1613647190000|2021-02-18 11:19:50|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|3
1613647240000|2021-02-18 11:20:40|4608.6|4602.6|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|3
1613647250000|2021-02-18 11:20:50|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|3
1613647270000|2021-02-18 11:21:10|4607.8|4601.8|4605.1|4599.1|4607.8|4601.8|4604.9|4598.9|20
1613647280000|2021-02-18 11:21:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1613647290000|2021-02-18 11:21:30|4605.7|4599.7|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1613647300000|2021-02-18 11:21:40|4605.4|4599.4|4606.6|4600.6|4606.9|4600.9|4605.4|4599.4|3
1613647310000|2021-02-18 11:21:50|4606.9|4600.9|4607.2|4601.2|4607.2|4601.2|4606.9|4600.9|1
1613647320000|2021-02-18 11:22:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1613647360000|2021-02-18 11:22:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1613647390000|2021-02-18 11:23:10|||||||||2
1613647410000|2021-02-18 11:23:30|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4
1613647430000|2021-02-18 11:23:50|4608.2|4602.2|4607.9|4601.9|4608.2|4602.2|4607.9|4601.9|1
1613647450000|2021-02-18 11:24:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1613647460000|2021-02-18 11:24:20|4608.7|4602.7|4608.4|4602.4|4608.7|4602.7|4608.4|4602.4|0
1613647470000|2021-02-18 11:24:30|4608.2|4602.2|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|1
1613647480000|2021-02-18 11:24:40|||||||||2
1613647500000|2021-02-18 11:25:00|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1613647510000|2021-02-18 11:25:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1613647520000|2021-02-18 11:25:20|4608.2|4602.2|4608.4|4602.4|4608.4|4602.4|4608.2|4602.2|1
1613647540000|2021-02-18 11:25:40|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1613647550000|2021-02-18 11:25:50|||||||||1
1613647560000|2021-02-18 11:26:00|4609.3|4603.3|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|20
1613647590000|2021-02-18 11:26:30|4608.3|4602.3|4608.1|4602.1|4608.3|4602.3|4608.1|4602.1|0
1613647600000|2021-02-18 11:26:40|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|2
1613647610000|2021-02-18 11:26:50|4608.1|4602.1|4607.9|4601.9|4608.1|4602.1|4607.9|4601.9|0
1613647620000|2021-02-18 11:27:00|4608.1|4602.1|4607.4|4601.4|4608.1|4602.1|4607.4|4601.4|3
1613647630000|2021-02-18 11:27:10|4607.2|4601.2|4606.8|4600.8|4607.2|4601.2|4606.6|4600.6|0
1613647650000|2021-02-18 11:27:30|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1613647660000|2021-02-18 11:27:40|4606.2|4600.2|4606.4|4600.4|4606.6|4600.6|4605.9|4599.9|10
1613647690000|2021-02-18 11:28:10|4606.2|4600.2|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|0
1613647700000|2021-02-18 11:28:20|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1613647710000|2021-02-18 11:28:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1613647740000|2021-02-18 11:29:00|4605.6|4599.6|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|0
1613647760000|2021-02-18 11:29:20|||||||||1
1613647770000|2021-02-18 11:29:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1613647780000|2021-02-18 11:29:40|4605.6|4599.6|4605.4|4599.4|4605.6|4599.6|4605.4|4599.4|0
1613647790000|2021-02-18 11:29:50|||||||||2
1613647810000|2021-02-18 11:30:10|||||||||1
1613647830000|2021-02-18 11:30:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1613647860000|2021-02-18 11:31:00|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|5
1613647870000|2021-02-18 11:31:10|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|1
1613647900000|2021-02-18 11:31:40|4606.3|4600.3|4605.9|4599.9|4606.3|4600.3|4605.9|4599.9|3
1613647910000|2021-02-18 11:31:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1613647920000|2021-02-18 11:32:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|1
1613647930000|2021-02-18 11:32:10|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|1
1613647950000|2021-02-18 11:32:30|||||||||1
1613647960000|2021-02-18 11:32:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1613647970000|2021-02-18 11:32:50|4607.2|4601.2|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|2
1613647980000|2021-02-18 11:33:00|4607.2|4601.2|4606.9|4600.9|4607.2|4601.2|4606.9|4600.9|1
1613647990000|2021-02-18 11:33:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|2
1613648000000|2021-02-18 11:33:20|4606.7|4600.7|4606.9|4600.9|4606.9|4600.9|4606.7|4600.7|1
1613648010000|2021-02-18 11:33:30|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1613648030000|2021-02-18 11:33:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1613648040000|2021-02-18 11:34:00|4605.9|4599.9|4605.7|4599.7|4606.2|4600.2|4605.7|4599.7|1
1613648050000|2021-02-18 11:34:10|||||||||3
1613648060000|2021-02-18 11:34:20|4606|4600|4605.7|4599.7|4606|4600|4605.7|4599.7|0
1613648070000|2021-02-18 11:34:30|4605.4|4599.4|4605.2|4599.2|4605.4|4599.4|4605.2|4599.2|1
1613648080000|2021-02-18 11:34:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1613648090000|2021-02-18 11:34:50|4605.2|4599.2|4605.9|4599.9|4605.9|4599.9|4605.2|4599.2|2
1613648100000|2021-02-18 11:35:00|||||||||1
1613648110000|2021-02-18 11:35:10|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.4|4599.4|0
1613648120000|2021-02-18 11:35:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|1
1613648140000|2021-02-18 11:35:40|||||||||1
1613648150000|2021-02-18 11:35:50|||||||||1
1613648170000|2021-02-18 11:36:10|4606.4|4600.4|4607.4|4601.4|4607.4|4601.4|4606.4|4600.4|3
1613648180000|2021-02-18 11:36:20|4607.6|4601.6|4608.4|4602.4|4608.4|4602.4|4607.6|4601.6|3
1613648190000|2021-02-18 11:36:30|||||||||2
1613648220000|2021-02-18 11:37:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1613648230000|2021-02-18 11:37:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|3
1613648280000|2021-02-18 11:38:00|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|1
1613648300000|2021-02-18 11:38:20|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|1
1613648310000|2021-02-18 11:38:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1613648320000|2021-02-18 11:38:40|4607.4|4601.4|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|0
1613648330000|2021-02-18 11:38:50|4607.2|4601.2|4607.4|4601.4|4607.4|4601.4|4607.2|4601.2|0
1613648340000|2021-02-18 11:39:00|||||||||2
1613648350000|2021-02-18 11:39:10|||||||||13
1613648360000|2021-02-18 11:39:20|4607.6|4601.6|4607.4|4601.4|4607.6|4601.6|4607.4|4601.4|0
1613648400000|2021-02-18 11:40:00|4606.9|4600.9|4606.6|4600.6|4606.9|4600.9|4606.6|4600.6|5
1613648410000|2021-02-18 11:40:10|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|3
1613648420000|2021-02-18 11:40:20|4606.9|4600.9|4606.6|4600.6|4606.9|4600.9|4606.6|4600.6|0
1613648430000|2021-02-18 11:40:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|1
1613648440000|2021-02-18 11:40:40|4606.9|4600.9|4606.1|4600.1|4606.9|4600.9|4606.1|4600.1|0
1613648450000|2021-02-18 11:40:50|4606.3|4600.3|4606.8|4600.8|4606.8|4600.8|4606.3|4600.3|3
1613648460000|2021-02-18 11:41:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1613648470000|2021-02-18 11:41:10|||||||||1
1613648480000|2021-02-18 11:41:20|4606.4|4600.4|4606.1|4600.1|4606.4|4600.4|4606.1|4600.1|0
1613648490000|2021-02-18 11:41:30|||||||||1
1613648510000|2021-02-18 11:41:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1613648520000|2021-02-18 11:42:00|4606.8|4600.8|4606.4|4600.4|4607.1|4601.1|4606.3|4600.3|2
1613648530000|2021-02-18 11:42:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1613648540000|2021-02-18 11:42:20|4606.1|4600.1|4605.9|4599.9|4606.1|4600.1|4605.9|4599.9|1
1613648550000|2021-02-18 11:42:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1613648570000|2021-02-18 11:42:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1613648590000|2021-02-18 11:43:10|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1613648610000|2021-02-18 11:43:30|||||||||2
1613648630000|2021-02-18 11:43:50|||||||||2
1613648640000|2021-02-18 11:44:00|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1613648650000|2021-02-18 11:44:10|4608.4|4602.4|4608.6|4602.6|4608.9|4602.9|4608.4|4602.4|1
1613648660000|2021-02-18 11:44:20|||||||||1
1613648670000|2021-02-18 11:44:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1613648680000|2021-02-18 11:44:40|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|0
1613648700000|2021-02-18 11:45:00|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1613648710000|2021-02-18 11:45:10|4607.3|4601.3|4606.6|4600.6|4607.3|4601.3|4606.6|4600.6|6
1613648720000|2021-02-18 11:45:20|4606.9|4600.9|4606.1|4600.1|4607.1|4601.1|4605.9|4599.9|0
1613648730000|2021-02-18 11:45:30|4606.4|4600.4|4605.9|4599.9|4606.6|4600.6|4605.9|4599.9|0
1613648740000|2021-02-18 11:45:40|4605.6|4599.6|4606.1|4600.1|4606.3|4600.3|4605.3|4599.3|2
1613648750000|2021-02-18 11:45:50|4606.3|4600.3|4606.8|4600.8|4606.8|4600.8|4606.3|4600.3|0
1613648760000|2021-02-18 11:46:00|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|0
1613648770000|2021-02-18 11:46:10|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4605.9|4599.9|0
1613648780000|2021-02-18 11:46:20|4606.1|4600.1|4605.9|4599.9|4606.1|4600.1|4605.9|4599.9|0
1613648790000|2021-02-18 11:46:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1613648800000|2021-02-18 11:46:40|||||||||1
1613648830000|2021-02-18 11:47:10|4606.1|4600.1|4606.6|4600.6|4606.6|4600.6|4606.1|4600.1|8
1613648840000|2021-02-18 11:47:20|4606.4|4600.4|4606.1|4600.1|4606.4|4600.4|4605.9|4599.9|0
1613648850000|2021-02-18 11:47:30|||||||||2
1613648860000|2021-02-18 11:47:40|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1613648880000|2021-02-18 11:48:00|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|0
1613648900000|2021-02-18 11:48:20|4605.6|4599.6|4604.1|4598.1|4605.6|4599.6|4604.1|4598.1|10
1613648910000|2021-02-18 11:48:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|3
1613648920000|2021-02-18 11:48:40|4604.9|4598.9|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|4
1613648930000|2021-02-18 11:48:50|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1613648940000|2021-02-18 11:49:00|4604.6|4598.6|4604.3|4598.3|4604.6|4598.6|4604.3|4598.3|27
1613648950000|2021-02-18 11:49:10|4603.3|4597.3|4602.8|4596.8|4604.1|4598.1|4602.8|4596.8|5
1613648960000|2021-02-18 11:49:20|4603.1|4597.1|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|2
1613648970000|2021-02-18 11:49:30|4603.1|4597.1|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|3
1613648980000|2021-02-18 11:49:40|||||||||3
1613648990000|2021-02-18 11:49:50|||||||||1
1613649010000|2021-02-18 11:50:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|5
1613649030000|2021-02-18 11:50:30|4604.8|4598.8|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|2
1613649040000|2021-02-18 11:50:40|||||||||2
1613649060000|2021-02-18 11:51:00|4604.3|4598.3|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|0
1613649070000|2021-02-18 11:51:10|4604.8|4598.8|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|0
1613649080000|2021-02-18 11:51:20|4604.8|4598.8|4604.5|4598.5|4604.8|4598.8|4604.5|4598.5|0
1613649090000|2021-02-18 11:51:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1613649100000|2021-02-18 11:51:40|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|7
1613649130000|2021-02-18 11:52:10|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1613649140000|2021-02-18 11:52:20|||||||||6
1613649150000|2021-02-18 11:52:30|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|8
1613649160000|2021-02-18 11:52:40|4605.6|4599.6|4605.3|4599.3|4605.6|4599.6|4605.3|4599.3|0
1613649180000|2021-02-18 11:53:00|4604.8|4598.8|4605.3|4599.3|4605.3|4599.3|4604.8|4598.8|0
1613649190000|2021-02-18 11:53:10|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1613649200000|2021-02-18 11:53:20|4605.3|4599.3|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|0
1613649220000|2021-02-18 11:53:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.6|4598.6|0
1613649250000|2021-02-18 11:54:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4604.8|4598.8|0
1613649260000|2021-02-18 11:54:20|4604.8|4598.8|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|1
1613649270000|2021-02-18 11:54:30|4605.6|4599.6|4606.8|4600.8|4606.8|4600.8|4605.6|4599.6|1
1613649280000|2021-02-18 11:54:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|1
1613649290000|2021-02-18 11:54:50|4607.3|4601.3|4606.3|4600.3|4607.3|4601.3|4606.3|4600.3|0
1613649300000|2021-02-18 11:55:00|4606.1|4600.1|4606.1|4600.1|4606.8|4600.8|4606.1|4600.1|3
1613649310000|2021-02-18 11:55:10|4606.3|4600.3|4606.1|4600.1|4606.4|4600.4|4606.1|4600.1|0
1613649330000|2021-02-18 11:55:30|||||||||1
1613649370000|2021-02-18 11:56:10|||||||||1
1613649390000|2021-02-18 11:56:30|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1613649400000|2021-02-18 11:56:40|4607.1|4601.1|4606.1|4600.1|4607.1|4601.1|4606.1|4600.1|0
1613649420000|2021-02-18 11:57:00|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|4
1613649440000|2021-02-18 11:57:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1613649450000|2021-02-18 11:57:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|1
1613649460000|2021-02-18 11:57:40|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|2
1613649470000|2021-02-18 11:57:50|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|2
1613649480000|2021-02-18 11:58:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|2
1613649490000|2021-02-18 11:58:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|0
1613649520000|2021-02-18 11:58:40|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|2
1613649530000|2021-02-18 11:58:50|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|1
1613649540000|2021-02-18 11:59:00|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.3|4599.3|0
1613649560000|2021-02-18 11:59:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|3
1613649570000|2021-02-18 11:59:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1613649580000|2021-02-18 11:59:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|3
1613649590000|2021-02-18 11:59:50|4607.1|4601.1|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|1
1613649600000|2021-02-18 12:00:00|4607.6|4601.6|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|0
1613649610000|2021-02-18 12:00:10|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1613649620000|2021-02-18 12:00:20|||||||||2
1613649640000|2021-02-18 12:00:40|4607.6|4601.6|4607.3|4601.3|4607.6|4601.6|4607.3|4601.3|0
1613649650000|2021-02-18 12:00:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|1
1613649660000|2021-02-18 12:01:00|4607.3|4601.3|4606.6|4600.6|4607.4|4601.4|4606.6|4600.6|1
1613649670000|2021-02-18 12:01:10|4606.8|4600.8|4607.4|4601.4|4607.4|4601.4|4606.8|4600.8|0
1613649680000|2021-02-18 12:01:20|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1613649690000|2021-02-18 12:01:30|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|3
1613649700000|2021-02-18 12:01:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1613649710000|2021-02-18 12:01:50|||||||||2
1613649720000|2021-02-18 12:02:00|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1613649730000|2021-02-18 12:02:10|||||||||33
1613649740000|2021-02-18 12:02:20|4608.1|4602.1|4608.5|4602.5|4608.5|4602.5|4608.1|4602.1|0
1613649770000|2021-02-18 12:02:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1613649800000|2021-02-18 12:03:20|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4608|4602|0
1613649810000|2021-02-18 12:03:30|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1613649830000|2021-02-18 12:03:50|||||||||1
1613649850000|2021-02-18 12:04:10|||||||||1
1613649860000|2021-02-18 12:04:20|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|3
1613649870000|2021-02-18 12:04:30|4608.6|4602.6|4608.1|4602.1|4609.1|4603.1|4607.8|4601.8|7
1613649880000|2021-02-18 12:04:40|4608.3|4602.3|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|0
1613649890000|2021-02-18 12:04:50|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1613649900000|2021-02-18 12:05:00|4608.3|4602.3|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|2
1613649920000|2021-02-18 12:05:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|3
1613649930000|2021-02-18 12:05:30|||||||||1
1613649950000|2021-02-18 12:05:50|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4
1613649960000|2021-02-18 12:06:00|4606|4600|4606.6|4600.6|4606.6|4600.6|4606|4600|6
1613649970000|2021-02-18 12:06:10|4608|4602|4608.5|4602.5|4609|4603|4608|4602|24
1613649990000|2021-02-18 12:06:30|||||||||1
1613650010000|2021-02-18 12:06:50|4608.1|4602.1|4608.5|4602.5|4609|4603|4608|4602|0
1613650020000|2021-02-18 12:07:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1613650030000|2021-02-18 12:07:10|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1613650040000|2021-02-18 12:07:20|4609|4603|4609|4603|4609|4603|4609|4603|2
1613650050000|2021-02-18 12:07:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1613650060000|2021-02-18 12:07:40|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|1
1613650070000|2021-02-18 12:07:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1613650080000|2021-02-18 12:08:00|4609.5|4603.5|4609.5|4603.5|4609.6|4603.6|4609|4603|1
1613650090000|2021-02-18 12:08:10|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|3
1613650110000|2021-02-18 12:08:30|||||||||2
1613650130000|2021-02-18 12:08:50|||||||||2
1613650140000|2021-02-18 12:09:00|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1613650160000|2021-02-18 12:09:20|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1613650180000|2021-02-18 12:09:40|4609.6|4603.6|4609.3|4603.3|4609.6|4603.6|4609.3|4603.3|4
1613650190000|2021-02-18 12:09:50|||||||||1
1613650200000|2021-02-18 12:10:00|||||||||1
1613650220000|2021-02-18 12:10:20|||||||||1
1613650230000|2021-02-18 12:10:30|4609.6|4603.6|4609.4|4603.4|4609.6|4603.6|4609.4|4603.4|2
1613650240000|2021-02-18 12:10:40|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|1
1613650260000|2021-02-18 12:11:00|||||||||46
1613650270000|2021-02-18 12:11:10|||||||||1
1613650280000|2021-02-18 12:11:20|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|2
1613650300000|2021-02-18 12:11:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|0
1613650310000|2021-02-18 12:11:50|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|2
1613650320000|2021-02-18 12:12:00|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|3
1613650330000|2021-02-18 12:12:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1613650360000|2021-02-18 12:12:40|4609.1|4603.1|4608.9|4602.9|4609.1|4603.1|4608.9|4602.9|0
1613650370000|2021-02-18 12:12:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1613650390000|2021-02-18 12:13:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1613650400000|2021-02-18 12:13:20|4609.4|4603.4|4609.1|4603.1|4609.4|4603.4|4609.1|4603.1|1
1613650410000|2021-02-18 12:13:30|4609.4|4603.4|4609.1|4603.1|4609.4|4603.4|4609.1|4603.1|0
1613650420000|2021-02-18 12:13:40|4608.9|4602.9|4608.9|4602.9|4609.6|4603.6|4608.9|4602.9|4
1613650430000|2021-02-18 12:13:50|||||||||2
1613650440000|2021-02-18 12:14:00|4608.4|4602.4|4608.8|4602.8|4609.1|4603.1|4608.4|4602.4|4
1613650450000|2021-02-18 12:14:10|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|18
1613650460000|2021-02-18 12:14:20|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|0
1613650480000|2021-02-18 12:14:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|7
1613650490000|2021-02-18 12:14:50|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|0
1613650500000|2021-02-18 12:15:00|||||||||1
1613650530000|2021-02-18 12:15:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1613650560000|2021-02-18 12:16:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|2
1613650570000|2021-02-18 12:16:10|4609.3|4603.3|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|0
1613650580000|2021-02-18 12:16:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1613650600000|2021-02-18 12:16:40|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|0
1613650610000|2021-02-18 12:16:50|4609.4|4603.4|4609.4|4603.4|4609.6|4603.6|4609.4|4603.4|0
1613650620000|2021-02-18 12:17:00|4609.6|4603.6|4611.9|4605.9|4611.9|4605.9|4609.6|4603.6|1
1613650640000|2021-02-18 12:17:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1613650650000|2021-02-18 12:17:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|1
1613650660000|2021-02-18 12:17:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|1
1613650670000|2021-02-18 12:17:50|4612.4|4606.4|4612.3|4606.3|4612.4|4606.4|4612.3|4606.3|0
1613650680000|2021-02-18 12:18:00|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|1
1613650700000|2021-02-18 12:18:20|4613.3|4607.3|4613.4|4607.4|4613.4|4607.4|4613.3|4607.3|4
1613650710000|2021-02-18 12:18:30|4613.9|4607.9|4612.8|4606.8|4613.9|4607.9|4612.8|4606.8|0
1613650720000|2021-02-18 12:18:40|4612.9|4606.9|4614.4|4608.4|4614.8|4608.8|4612.9|4606.9|1
1613650730000|2021-02-18 12:18:50|4615.3|4609.3|4615.3|4609.3|4615.4|4609.4|4615.3|4609.3|0
1613650740000|2021-02-18 12:19:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|1
1613650750000|2021-02-18 12:19:10|4616.1|4610.1|4615.8|4609.8|4616.1|4610.1|4615.8|4609.8|0
1613650760000|2021-02-18 12:19:20|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1613650770000|2021-02-18 12:19:30|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|0
1613650780000|2021-02-18 12:19:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1613650800000|2021-02-18 12:20:00|4615.9|4609.9|4616.4|4610.4|4616.4|4610.4|4615.9|4609.9|1
1613650810000|2021-02-18 12:20:10|4616.8|4610.8|4617.3|4611.3|4617.4|4611.4|4616.8|4610.8|0
1613650820000|2021-02-18 12:20:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|2
1613650830000|2021-02-18 12:20:30|4617.3|4611.3|4616.6|4610.6|4617.3|4611.3|4616.6|4610.6|1
1613650840000|2021-02-18 12:20:40|4616.3|4610.3|4615.6|4609.6|4616.3|4610.3|4615.3|4609.3|0
1613650850000|2021-02-18 12:20:50|4615.9|4609.9|4615.8|4609.8|4615.9|4609.9|4615.6|4609.6|2
1613650860000|2021-02-18 12:21:00|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|1
1613650870000|2021-02-18 12:21:10|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|1
1613650880000|2021-02-18 12:21:20|4616.1|4610.1|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|2
1613650890000|2021-02-18 12:21:30|||||||||2
1613650910000|2021-02-18 12:21:50|4616.1|4610.1|4616.3|4610.3|4616.3|4610.3|4616.1|4610.1|0
1613650920000|2021-02-18 12:22:00|4616.1|4610.1|4614.6|4608.6|4616.1|4610.1|4614.6|4608.6|4
1613650930000|2021-02-18 12:22:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|1
1613650950000|2021-02-18 12:22:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1613650970000|2021-02-18 12:22:50|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|2
1613650980000|2021-02-18 12:23:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1613650990000|2021-02-18 12:23:10|||||||||1
1613651000000|2021-02-18 12:23:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|1
1613651010000|2021-02-18 12:23:30|4614.6|4608.6|4613.8|4607.8|4614.6|4608.6|4613.8|4607.8|3
1613651020000|2021-02-18 12:23:40|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1613651030000|2021-02-18 12:23:50|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|0
1613651040000|2021-02-18 12:24:00|4615.2|4609.2|4616.2|4610.2|4616.2|4610.2|4615.2|4609.2|0
1613651050000|2021-02-18 12:24:10|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|0
1613651070000|2021-02-18 12:24:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1613651080000|2021-02-18 12:24:40|4614.1|4608.1|4614.2|4608.2|4614.7|4608.7|4614.1|4608.1|2
1613651090000|2021-02-18 12:24:50|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1613651100000|2021-02-18 12:25:00|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|1
1613651110000|2021-02-18 12:25:10|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|0
1613651130000|2021-02-18 12:25:30|||||||||1
1613651140000|2021-02-18 12:25:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|2
1613651160000|2021-02-18 12:26:00|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1613651180000|2021-02-18 12:26:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|2
1613651190000|2021-02-18 12:26:30|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1613651200000|2021-02-18 12:26:40|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1613651220000|2021-02-18 12:27:00|4616.1|4610.1|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1613651230000|2021-02-18 12:27:10|4616.2|4610.2|4617.6|4611.6|4617.6|4611.6|4616.1|4610.1|1
1613651240000|2021-02-18 12:27:20|4617.2|4611.2|4617.4|4611.4|4617.6|4611.6|4617.2|4611.2|0
1613651260000|2021-02-18 12:27:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1613651270000|2021-02-18 12:27:50|4617.4|4611.4|4618.6|4612.6|4618.6|4612.6|4617.1|4611.1|3
1613651280000|2021-02-18 12:28:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1613651290000|2021-02-18 12:28:10|4619.1|4613.1|4618.2|4612.2|4619.2|4613.2|4617.6|4611.6|5
1613651300000|2021-02-18 12:28:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1613651310000|2021-02-18 12:28:30|4618.9|4612.9|4619.1|4613.1|4619.6|4613.6|4618.9|4612.9|2
1613651320000|2021-02-18 12:28:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|0
1613651330000|2021-02-18 12:28:50|||||||||2
1613651340000|2021-02-18 12:29:00|4619.9|4613.9|4619.2|4613.2|4619.9|4613.9|4619.2|4613.2|0
1613651360000|2021-02-18 12:29:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|1
1613651370000|2021-02-18 12:29:30|||||||||2
1613651380000|2021-02-18 12:29:40|4619.9|4613.9|4619.2|4613.2|4619.9|4613.9|4619.2|4613.2|0
1613651400000|2021-02-18 12:30:00|4620.6|4614.6|4620.2|4614.2|4621.2|4615.2|4619.7|4613.7|11
1613651410000|2021-02-18 12:30:10|4619.7|4613.7|4620.4|4614.4|4621.9|4615.9|4619.7|4613.7|8
1613651430000|2021-02-18 12:30:30|4620.2|4614.2|4616.9|4610.9|4620.2|4614.2|4616.9|4610.9|13
1613651440000|2021-02-18 12:30:40|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|0
1613651450000|2021-02-18 12:30:50|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1613651480000|2021-02-18 12:31:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|12
1613651490000|2021-02-18 12:31:30|4618.4|4612.4|4618.1|4612.1|4618.4|4612.4|4618.1|4612.1|0
1613651500000|2021-02-18 12:31:40|4618.4|4612.4|4619.2|4613.2|4619.2|4613.2|4618.4|4612.4|0
1613651510000|2021-02-18 12:31:50|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.2|4613.2|0
1613651520000|2021-02-18 12:32:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|1
1613651530000|2021-02-18 12:32:10|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|0
1613651540000|2021-02-18 12:32:20|4616.7|4610.7|4617.1|4611.1|4617.1|4611.1|4616.7|4610.7|0
1613651560000|2021-02-18 12:32:40|4617.7|4611.7|4618.1|4612.1|4618.1|4612.1|4617.7|4611.7|2
1613651580000|2021-02-18 12:33:00|4618.9|4612.9|4617.1|4611.1|4618.9|4612.9|4617.1|4611.1|0
1613651600000|2021-02-18 12:33:20|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1613651610000|2021-02-18 12:33:30|4618.1|4612.1|4617.4|4611.4|4618.1|4612.1|4617.1|4611.1|1
1613651620000|2021-02-18 12:33:40|||||||||1
1613651630000|2021-02-18 12:33:50|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1613651640000|2021-02-18 12:34:00|4618.1|4612.1|4618.1|4612.1|4618.4|4612.4|4617.6|4611.6|0
1613651650000|2021-02-18 12:34:10|||||||||1
1613651670000|2021-02-18 12:34:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1613651680000|2021-02-18 12:34:40|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|0
1613651700000|2021-02-18 12:35:00|4618.1|4612.1|4618.9|4612.9|4619.4|4613.4|4618.1|4612.1|6
1613651710000|2021-02-18 12:35:10|4619.1|4613.1|4619.9|4613.9|4619.9|4613.9|4619.1|4613.1|0
1613651720000|2021-02-18 12:35:20|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|1
1613651730000|2021-02-18 12:35:30|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|0
1613651740000|2021-02-18 12:35:40|4619.1|4613.1|4619.1|4613.1|4619.4|4613.4|4619.1|4613.1|0
1613651750000|2021-02-18 12:35:50|4618.9|4612.9|4619.1|4613.1|4619.6|4613.6|4618.9|4612.9|1
1613651760000|2021-02-18 12:36:00|4619.6|4613.6|4619.9|4613.9|4620.4|4614.4|4619.4|4613.4|2
1613651770000|2021-02-18 12:36:10|4619.6|4613.6|4618.2|4612.2|4619.6|4613.6|4618.2|4612.2|1
1613651780000|2021-02-18 12:36:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|2
1613651790000|2021-02-18 12:36:30|||||||||1
1613651800000|2021-02-18 12:36:40|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1613651810000|2021-02-18 12:36:50|4618.6|4612.6|4619.1|4613.1|4619.1|4613.1|4618.6|4612.6|0
1613651820000|2021-02-18 12:37:00|4620.1|4614.1|4620.2|4614.2|4620.2|4614.2|4620.1|4614.1|0
1613651840000|2021-02-18 12:37:20|||||||||1
1613651850000|2021-02-18 12:37:30|||||||||2
1613651860000|2021-02-18 12:37:40|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|0
1613651870000|2021-02-18 12:37:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1613651880000|2021-02-18 12:38:00|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1613651890000|2021-02-18 12:38:10|||||||||2
1613651900000|2021-02-18 12:38:20|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|0
1613651910000|2021-02-18 12:38:30|4621.9|4615.9|4622.1|4616.1|4622.2|4616.2|4621.9|4615.9|2
1613651920000|2021-02-18 12:38:40|4622.2|4616.2|4623.7|4617.7|4623.7|4617.7|4622.2|4616.2|6
1613651930000|2021-02-18 12:38:50|4624.2|4618.2|4623.5|4617.5|4624.2|4618.2|4623.2|4617.2|4
1613651940000|2021-02-18 12:39:00|4623.2|4617.2|4623.5|4617.5|4624.2|4618.2|4623.2|4617.2|4
1613651950000|2021-02-18 12:39:10|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|1
1613651970000|2021-02-18 12:39:30|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|2
1613651980000|2021-02-18 12:39:40|4624|4618|4624|4618|4624|4618|4624|4618|0
1613651990000|2021-02-18 12:39:50|4623.9|4617.9|4621.7|4615.7|4623.9|4617.9|4621.7|4615.7|4
1613652000000|2021-02-18 12:40:00|4622|4616|4622.7|4616.7|4622.7|4616.7|4622|4616|0
1613652010000|2021-02-18 12:40:10|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1613652020000|2021-02-18 12:40:20|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1613652030000|2021-02-18 12:40:30|4622.4|4616.4|4620.4|4614.4|4622.4|4616.4|4620|4614|3
1613652040000|2021-02-18 12:40:40|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|0
1613652050000|2021-02-18 12:40:50|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|0
1613652060000|2021-02-18 12:41:00|4619.5|4613.5|4620.4|4614.4|4620.5|4614.5|4619.5|4613.5|0
1613652070000|2021-02-18 12:41:10|4620|4614|4620|4614|4620|4614|4620|4614|0
1613652080000|2021-02-18 12:41:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|1
1613652090000|2021-02-18 12:41:30|4620|4614|4620|4614|4620|4614|4620|4614|0
1613652100000|2021-02-18 12:41:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1613652110000|2021-02-18 12:41:50|4620|4614|4619.9|4613.9|4620|4614|4619.9|4613.9|0
1613652120000|2021-02-18 12:42:00|4619|4613|4619|4613|4619|4613|4619|4613|1
1613652130000|2021-02-18 12:42:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1613652140000|2021-02-18 12:42:20|4619|4613|4618.9|4612.9|4619|4613|4618.9|4612.9|0
1613652150000|2021-02-18 12:42:30|4619|4613|4619|4613|4619.4|4613.4|4619|4613|0
1613652170000|2021-02-18 12:42:50|||||||||1
1613652180000|2021-02-18 12:43:00|4618.9|4612.9|4617|4611|4618.9|4612.9|4617|4611|4
1613652200000|2021-02-18 12:43:20|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|0
1613652210000|2021-02-18 12:43:30|4615.9|4609.9|4616.4|4610.4|4616.7|4610.7|4615.9|4609.9|3
1613652220000|2021-02-18 12:43:40|4617|4611|4617|4611|4617|4611|4617|4611|1
1613652230000|2021-02-18 12:43:50|4617.4|4611.4|4617|4611|4617.4|4611.4|4616.5|4610.5|4
1613652260000|2021-02-18 12:44:20|4616.9|4610.9|4615|4609|4616.9|4610.9|4615|4609|0
1613652270000|2021-02-18 12:44:30|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1613652290000|2021-02-18 12:44:50|4617|4611|4617|4611|4617|4611|4617|4611|5
1613652300000|2021-02-18 12:45:00|4617.2|4611.2|4617|4611|4617.2|4611.2|4616.2|4610.2|1
1613652310000|2021-02-18 12:45:10|4616|4610|4616|4610|4616|4610|4615.9|4609.9|4
1613652320000|2021-02-18 12:45:20|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|1
1613652330000|2021-02-18 12:45:30|4616.4|4610.4|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|0
1613652340000|2021-02-18 12:45:40|4614.5|4608.5|4615.2|4609.2|4615.5|4609.5|4614.5|4608.5|14
1613652350000|2021-02-18 12:45:50|4615.7|4609.7|4615.4|4609.4|4615.7|4609.7|4615.2|4609.2|3
1613652360000|2021-02-18 12:46:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1613652380000|2021-02-18 12:46:20|4615.4|4609.4|4615.7|4609.7|4615.7|4609.7|4615.4|4609.4|0
1613652390000|2021-02-18 12:46:30|4615.4|4609.4|4615.7|4609.7|4615.7|4609.7|4615.2|4609.2|0
1613652400000|2021-02-18 12:46:40|4615.9|4609.9|4617.2|4611.2|4617.5|4611.5|4615.9|4609.9|1
1613652410000|2021-02-18 12:46:50|4617.4|4611.4|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|3
1613652420000|2021-02-18 12:47:00|4617.2|4611.2|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|2
1613652440000|2021-02-18 12:47:20|4616.9|4610.9|4617.7|4611.7|4617.7|4611.7|4616.9|4610.9|0
1613652450000|2021-02-18 12:47:30|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|0
1613652460000|2021-02-18 12:47:40|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618|4612|6
1613652470000|2021-02-18 12:47:50|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|2
1613652480000|2021-02-18 12:48:00|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|22
1613652490000|2021-02-18 12:48:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1613652520000|2021-02-18 12:48:40|4619.5|4613.5|4620.2|4614.2|4620.2|4614.2|4619.5|4613.5|2
1613652530000|2021-02-18 12:48:50|4619.4|4613.4|4619.4|4613.4|4619.7|4613.7|4619.2|4613.2|0
1613652540000|2021-02-18 12:49:00|4619.2|4613.2|4620.7|4614.7|4620.7|4614.7|4619.2|4613.2|1
1613652550000|2021-02-18 12:49:10|4620.4|4614.4|4619.7|4613.7|4620.4|4614.4|4619.7|4613.7|4
1613652560000|2021-02-18 12:49:20|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|0
1613652570000|2021-02-18 12:49:30|4619.9|4613.9|4618.7|4612.7|4619.9|4613.9|4618.7|4612.7|0
1613652590000|2021-02-18 12:49:50|4619.2|4613.2|4619.4|4613.4|4619.4|4613.4|4619.2|4613.2|0
1613652600000|2021-02-18 12:50:00|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|0
1613652610000|2021-02-18 12:50:10|4619.4|4613.4|4619.4|4613.4|4619.7|4613.7|4619.4|4613.4|0
1613652620000|2021-02-18 12:50:20|4620.4|4614.4|4621.2|4615.2|4621.2|4615.2|4620.4|4614.4|8
1613652640000|2021-02-18 12:50:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4619.7|4613.7|6
1613652650000|2021-02-18 12:50:50|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|48
1613652660000|2021-02-18 12:51:00|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4621.1|4615.1|1
1613652680000|2021-02-18 12:51:20|4621.7|4615.7|4622.7|4616.7|4622.7|4616.7|4621.7|4615.7|2
1613652700000|2021-02-18 12:51:40|4622.5|4616.5|4621.7|4615.7|4622.5|4616.5|4621.4|4615.4|0
1613652720000|2021-02-18 12:52:00|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1613652730000|2021-02-18 12:52:10|4621.7|4615.7|4621.4|4615.4|4621.7|4615.7|4621.2|4615.2|1
1613652740000|2021-02-18 12:52:20|||||||||4
1613652750000|2021-02-18 12:52:30|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1613652760000|2021-02-18 12:52:40|||||||||8
1613652770000|2021-02-18 12:52:50|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|3
1613652780000|2021-02-18 12:53:00|4620.4|4614.4|4620.9|4614.9|4621.1|4615.1|4620.4|4614.4|0
1613652790000|2021-02-18 12:53:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1613652800000|2021-02-18 12:53:20|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1613652830000|2021-02-18 12:53:50|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|0
1613652840000|2021-02-18 12:54:00|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|2
1613652850000|2021-02-18 12:54:10|4619.5|4613.5|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|1
1613652860000|2021-02-18 12:54:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|1
1613652870000|2021-02-18 12:54:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1613652880000|2021-02-18 12:54:40|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|3
1613652890000|2021-02-18 12:54:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1613652900000|2021-02-18 12:55:00|4618.4|4612.4|4618.7|4612.7|4618.7|4612.7|4618.4|4612.4|1
1613652920000|2021-02-18 12:55:20|4618.9|4612.9|4619.2|4613.2|4619.2|4613.2|4618.9|4612.9|0
1613652930000|2021-02-18 12:55:30|||||||||1
1613652940000|2021-02-18 12:55:40|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|1
1613652960000|2021-02-18 12:56:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|2
1613652970000|2021-02-18 12:56:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|1
1613652980000|2021-02-18 12:56:20|||||||||3
1613652990000|2021-02-18 12:56:30|4620.7|4614.7|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|1
1613653000000|2021-02-18 12:56:40|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.9|4614.9|5
1613653020000|2021-02-18 12:57:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1613653030000|2021-02-18 12:57:10|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.9|4613.9|2
1613653040000|2021-02-18 12:57:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|80
1613653050000|2021-02-18 12:57:30|||||||||1
1613653060000|2021-02-18 12:57:40|4621.7|4615.7|4621.4|4615.4|4621.7|4615.7|4621.4|4615.4|1
1613653080000|2021-02-18 12:58:00|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|2
1613653090000|2021-02-18 12:58:10|4621.4|4615.4|4622.2|4616.2|4622.2|4616.2|4621.4|4615.4|0
1613653120000|2021-02-18 12:58:40|4622.4|4616.4|4623.7|4617.7|4624.2|4618.2|4622.4|4616.4|11
1613653130000|2021-02-18 12:58:50|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1613653150000|2021-02-18 12:59:10|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1613653170000|2021-02-18 12:59:30|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1613653180000|2021-02-18 12:59:40|4623.4|4617.4|4623.9|4617.9|4624.2|4618.2|4623.4|4617.4|16
1613653200000|2021-02-18 13:00:00|4624.6|4618.6|4626.4|4620.4|4626.6|4620.6|4624.4|4618.4|17
1613653210000|2021-02-18 13:00:10|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|3
1613653220000|2021-02-18 13:00:20|||||||||3
1613653240000|2021-02-18 13:00:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1613653250000|2021-02-18 13:00:50|4627.6|4621.6|4627.4|4621.4|4628.2|4622.2|4627.4|4621.4|10
1613653260000|2021-02-18 13:01:00|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1613653270000|2021-02-18 13:01:10|4627.6|4621.6|4627.6|4621.6|4627.8|4621.8|4627.6|4621.6|1
1613653280000|2021-02-18 13:01:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|1
1613653290000|2021-02-18 13:01:30|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|1
1613653300000|2021-02-18 13:01:40|4626.9|4620.9|4627.7|4621.7|4627.9|4621.9|4626.9|4620.9|0
1613653310000|2021-02-18 13:01:50|4626.9|4620.9|4627.7|4621.7|4627.7|4621.7|4626.9|4620.9|2
1613653320000|2021-02-18 13:02:00|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|1
1613653330000|2021-02-18 13:02:10|4628.2|4622.2|4628.8|4622.8|4628.8|4622.8|4628.2|4622.2|12
1613653340000|2021-02-18 13:02:20|4629.1|4623.1|4629.4|4623.4|4629.6|4623.6|4629.1|4623.1|1
1613653350000|2021-02-18 13:02:30|4627.9|4621.9|4626.9|4620.9|4627.9|4621.9|4626.9|4620.9|1
1613653360000|2021-02-18 13:02:40|4627.1|4621.1|4628.7|4622.7|4628.7|4622.7|4626.9|4620.9|2
1613653370000|2021-02-18 13:02:50|4628.9|4622.9|4629.2|4623.2|4629.4|4623.4|4628.9|4622.9|0
1613653380000|2021-02-18 13:03:00|4628.4|4622.4|4628.7|4622.7|4628.7|4622.7|4628.4|4622.4|1
1613653390000|2021-02-18 13:03:10|4629.2|4623.2|4629.4|4623.4|4629.4|4623.4|4629.2|4623.2|2
1613653400000|2021-02-18 13:03:20|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4628.7|4622.7|0
1613653410000|2021-02-18 13:03:30|4628.9|4622.9|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|2
1613653420000|2021-02-18 13:03:40|4630.2|4624.2|4632.4|4626.4|4632.4|4626.4|4630.2|4624.2|58
1613653430000|2021-02-18 13:03:50|4632.6|4626.6|4633.8|4627.8|4633.8|4627.8|4632.6|4626.6|0
1613653440000|2021-02-18 13:04:00|4633.1|4627.1|4632.8|4626.8|4633.1|4627.1|4632.4|4626.4|1
1613653450000|2021-02-18 13:04:10|4633.4|4627.4|4633.8|4627.8|4633.8|4627.8|4633.2|4627.2|2
1613653460000|2021-02-18 13:04:20|4635.1|4629.1|4634.1|4628.1|4635.4|4629.4|4634.1|4628.1|3
1613653470000|2021-02-18 13:04:30|4634.6|4628.6|4634.9|4628.9|4634.9|4628.9|4634.1|4628.1|2
1613653480000|2021-02-18 13:04:40|||||||||1
1613653490000|2021-02-18 13:04:50|4635.1|4629.1|4634.2|4628.2|4635.4|4629.4|4634.2|4628.2|2
1613653500000|2021-02-18 13:05:00|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4
1613653510000|2021-02-18 13:05:10|4634.7|4628.7|4634.7|4628.7|4634.9|4628.9|4634.4|4628.4|1
1613653520000|2021-02-18 13:05:20|4634.4|4628.4|4634.7|4628.7|4634.7|4628.7|4634.2|4628.2|0
1613653540000|2021-02-18 13:05:40|4634.9|4628.9|4635.2|4629.2|4635.2|4629.2|4634.9|4628.9|0
1613653550000|2021-02-18 13:05:50|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|2
1613653580000|2021-02-18 13:06:20|4637.4|4631.4|4637.6|4631.6|4637.6|4631.6|4637.4|4631.4|3
1613653590000|2021-02-18 13:06:30|4637.4|4631.4|4636.7|4630.7|4637.4|4631.4|4636.7|4630.7|4
1613653600000|2021-02-18 13:06:40|4636.4|4630.4|4636.7|4630.7|4637.2|4631.2|4636.4|4630.4|3
1613653610000|2021-02-18 13:06:50|4636.4|4630.4|4636.5|4630.5|4637.1|4631.1|4636.4|4630.4|9
1613653620000|2021-02-18 13:07:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|2
1613653630000|2021-02-18 13:07:10|4635.9|4629.9|4636.4|4630.4|4636.4|4630.4|4635.9|4629.9|7
1613653650000|2021-02-18 13:07:30|4636.7|4630.7|4636.4|4630.4|4637.2|4631.2|4636.4|4630.4|0
1613653660000|2021-02-18 13:07:40|4636.2|4630.2|4636.7|4630.7|4636.7|4630.7|4635.4|4629.4|4
1613653670000|2021-02-18 13:07:50|4636.4|4630.4|4636.7|4630.7|4636.9|4630.9|4636.4|4630.4|0
1613653680000|2021-02-18 13:08:00|4636.9|4630.9|4637.4|4631.4|4637.4|4631.4|4636.4|4630.4|4
1613653690000|2021-02-18 13:08:10|4636.4|4630.4|4635.7|4629.7|4636.6|4630.6|4635.4|4629.4|1
1613653700000|2021-02-18 13:08:20|4636.4|4630.4|4636.4|4630.4|4636.6|4630.6|4636.4|4630.4|3
1613653710000|2021-02-18 13:08:30|4636.6|4630.6|4637.4|4631.4|4637.4|4631.4|4636.6|4630.6|4
1613653730000|2021-02-18 13:08:50|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|10
1613653740000|2021-02-18 13:09:00|4636.6|4630.6|4635.2|4629.2|4636.6|4630.6|4635.2|4629.2|10
1613653750000|2021-02-18 13:09:10|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.4|4629.4|1
1613653760000|2021-02-18 13:09:20|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|0
1613653770000|2021-02-18 13:09:30|4636.4|4630.4|4636.9|4630.9|4637|4631|4636.4|4630.4|0
1613653790000|2021-02-18 13:09:50|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|2
1613653800000|2021-02-18 13:10:00|4636|4630|4634.4|4628.4|4636|4630|4634.2|4628.2|19
1613653810000|2021-02-18 13:10:10|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.4|4628.4|3
1613653820000|2021-02-18 13:10:20|4634.2|4628.2|4634.7|4628.7|4634.7|4628.7|4634.2|4628.2|4
1613653830000|2021-02-18 13:10:30|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4634.4|4628.4|1
1613653840000|2021-02-18 13:10:40|||||||||1
1613653860000|2021-02-18 13:11:00|4634.2|4628.2|4633.2|4627.2|4634.2|4628.2|4633.2|4627.2|3
1613653880000|2021-02-18 13:11:20|4633.4|4627.4|4633.9|4627.9|4634.2|4628.2|4633.4|4627.4|2
1613653890000|2021-02-18 13:11:30|4633.7|4627.7|4634.4|4628.4|4634.4|4628.4|4633.7|4627.7|0
1613653920000|2021-02-18 13:12:00|||||||||1
1613653930000|2021-02-18 13:12:10|4634.6|4628.6|4635.7|4629.7|4636.2|4630.2|4634.6|4628.6|2
1613653940000|2021-02-18 13:12:20|||||||||1
1613653950000|2021-02-18 13:12:30|4635.4|4629.4|4635.4|4629.4|4635.7|4629.7|4635.2|4629.2|0
1613653960000|2021-02-18 13:12:40|4635.9|4629.9|4637.4|4631.4|4637.4|4631.4|4635.9|4629.9|4
1613653970000|2021-02-18 13:12:50|4637.6|4631.6|4638.4|4632.4|4638.6|4632.6|4637.6|4631.6|5
1613653980000|2021-02-18 13:13:00|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1613653990000|2021-02-18 13:13:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|11
1613654000000|2021-02-18 13:13:20|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4
1613654010000|2021-02-18 13:13:30|4639.4|4633.4|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|3
1613654020000|2021-02-18 13:13:40|4640|4634|4639.7|4633.7|4640|4634|4639.7|4633.7|5
1613654030000|2021-02-18 13:13:50|4639.9|4633.9|4640.2|4634.2|4640.2|4634.2|4639.9|4633.9|0
1613654040000|2021-02-18 13:14:00|4640.5|4634.5|4640.7|4634.7|4641.2|4635.2|4640.5|4634.5|5
1613654050000|2021-02-18 13:14:10|4640.9|4634.9|4640.7|4634.7|4640.9|4634.9|4640.7|4634.7|1
1613654070000|2021-02-18 13:14:30|4641.2|4635.2|4642.2|4636.2|4642.2|4636.2|4641.2|4635.2|8
1613654080000|2021-02-18 13:14:40|4642.4|4636.4|4642.2|4636.2|4642.4|4636.4|4642.2|4636.2|2
1613654090000|2021-02-18 13:14:50|4641.7|4635.7|4642.2|4636.2|4642.2|4636.2|4641.4|4635.4|2
1613654100000|2021-02-18 13:15:00|4642.4|4636.4|4640.2|4634.2|4642.4|4636.4|4640.2|4634.2|7
1613654110000|2021-02-18 13:15:10|4640.7|4634.7|4641.4|4635.4|4641.4|4635.4|4640.4|4634.4|1
1613654120000|2021-02-18 13:15:20|4641.7|4635.7|4642.4|4636.4|4642.4|4636.4|4641.7|4635.7|8
1613654130000|2021-02-18 13:15:30|4642.2|4636.2|4641.2|4635.2|4642.2|4636.2|4641.2|4635.2|3
1613654140000|2021-02-18 13:15:40|4641.4|4635.4|4640.2|4634.2|4641.4|4635.4|4640.2|4634.2|1
1613654150000|2021-02-18 13:15:50|4639.2|4633.2|4639.6|4633.6|4639.7|4633.7|4639.2|4633.2|6
1613654160000|2021-02-18 13:16:00|4640.2|4634.2|4640|4634|4640.4|4634.4|4639.2|4633.2|4
1613654170000|2021-02-18 13:16:10|4639.9|4633.9|4640.4|4634.4|4640.4|4634.4|4639.4|4633.4|8
1613654180000|2021-02-18 13:16:20|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4639.2|4633.2|4
1613654190000|2021-02-18 13:16:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|3
1613654210000|2021-02-18 13:16:50|4640.2|4634.2|4640.4|4634.4|4640.4|4634.4|4640.2|4634.2|5
1613654220000|2021-02-18 13:17:00|4640.2|4634.2|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|4
1613654230000|2021-02-18 13:17:10|||||||||2
1613654240000|2021-02-18 13:17:20|4639.9|4633.9|4640.7|4634.7|4640.7|4634.7|4639.7|4633.7|3
1613654250000|2021-02-18 13:17:30|4640.9|4634.9|4640.7|4634.7|4640.9|4634.9|4640.7|4634.7|1
1613654260000|2021-02-18 13:17:40|4640.9|4634.9|4642.2|4636.2|4642.2|4636.2|4640.6|4634.6|3
1613654270000|2021-02-18 13:17:50|4642.4|4636.4|4642.4|4636.4|4642.6|4636.6|4642.4|4636.4|7
1613654280000|2021-02-18 13:18:00|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|1
1613654290000|2021-02-18 13:18:10|4641.4|4635.4|4641.7|4635.7|4641.7|4635.7|4641.4|4635.4|4
1613654300000|2021-02-18 13:18:20|4641.9|4635.9|4641.7|4635.7|4641.9|4635.9|4641.7|4635.7|1
1613654310000|2021-02-18 13:18:30|||||||||2
1613654320000|2021-02-18 13:18:40|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|0
1613654330000|2021-02-18 13:18:50|4641.7|4635.7|4642.4|4636.4|4642.4|4636.4|4641.7|4635.7|4
1613654340000|2021-02-18 13:19:00|4641.9|4635.9|4642.6|4636.6|4642.6|4636.6|4641.9|4635.9|2
1613654350000|2021-02-18 13:19:10|4642.9|4636.9|4643.2|4637.2|4643.2|4637.2|4642.9|4636.9|0
1613654360000|2021-02-18 13:19:20|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|1
1613654370000|2021-02-18 13:19:30|4642.7|4636.7|4642.7|4636.7|4642.9|4636.9|4642.7|4636.7|2
1613654380000|2021-02-18 13:19:40|4642.4|4636.4|4642.7|4636.7|4642.7|4636.7|4642.4|4636.4|0
1613654390000|2021-02-18 13:19:50|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.4|4636.4|2
1613654400000|2021-02-18 13:20:00|4642.7|4636.7|4641.4|4635.4|4642.7|4636.7|4641.4|4635.4|3
1613654410000|2021-02-18 13:20:10|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|1
1613654420000|2021-02-18 13:20:20|4641.9|4635.9|4642.2|4636.2|4642.2|4636.2|4641.9|4635.9|1
1613654430000|2021-02-18 13:20:30|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|5
1613654440000|2021-02-18 13:20:40|4642.6|4636.6|4642.4|4636.4|4642.9|4636.9|4642.4|4636.4|1
1613654450000|2021-02-18 13:20:50|4642.6|4636.6|4641.9|4635.9|4642.6|4636.6|4641.9|4635.9|3
1613654460000|2021-02-18 13:21:00|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|1
1613654470000|2021-02-18 13:21:10|4641.7|4635.7|4641.9|4635.9|4641.9|4635.9|4641.7|4635.7|0
1613654480000|2021-02-18 13:21:20|4641.6|4635.6|4643.8|4637.8|4644|4638|4641.4|4635.4|56
1613654490000|2021-02-18 13:21:30|4643.6|4637.6|4642.1|4636.1|4643.6|4637.6|4642.1|4636.1|5
1613654500000|2021-02-18 13:21:40|4641.6|4635.6|4640.6|4634.6|4641.6|4635.6|4640.6|4634.6|3
1613654510000|2021-02-18 13:21:50|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4639.6|4633.6|12
1613654520000|2021-02-18 13:22:00|4641.6|4635.6|4641.7|4635.7|4642.1|4636.1|4641.4|4635.4|1
1613654530000|2021-02-18 13:22:10|4641.9|4635.9|4643.6|4637.6|4643.6|4637.6|4641.9|4635.9|0
1613654540000|2021-02-18 13:22:20|4643.4|4637.4|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|1
1613654550000|2021-02-18 13:22:30|4643.6|4637.6|4641.1|4635.1|4643.6|4637.6|4640.9|4634.9|7
1613654560000|2021-02-18 13:22:40|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|2
1613654570000|2021-02-18 13:22:50|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|2
1613654580000|2021-02-18 13:23:00|4641.1|4635.1|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|2
1613654590000|2021-02-18 13:23:10|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|3
1613654600000|2021-02-18 13:23:20|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.4|4634.4|0
1613654610000|2021-02-18 13:23:30|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4
1613654620000|2021-02-18 13:23:40|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4
1613654640000|2021-02-18 13:24:00|4639.6|4633.6|4639.9|4633.9|4639.9|4633.9|4639.6|4633.6|1
1613654650000|2021-02-18 13:24:10|4640.3|4634.3|4640.6|4634.6|4640.6|4634.6|4640.3|4634.3|7
1613654660000|2021-02-18 13:24:20|4640.9|4634.9|4641.6|4635.6|4641.6|4635.6|4640.9|4634.9|7
1613654670000|2021-02-18 13:24:30|4642.6|4636.6|4643.6|4637.6|4643.6|4637.6|4642.6|4636.6|33
1613654680000|2021-02-18 13:24:40|||||||||1
1613654690000|2021-02-18 13:24:50|||||||||3
1613654700000|2021-02-18 13:25:00|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|2
1613654710000|2021-02-18 13:25:10|4644.4|4638.4|4644.6|4638.6|4644.6|4638.6|4644.4|4638.4|1
1613654720000|2021-02-18 13:25:20|4643.6|4637.6|4643.9|4637.9|4643.9|4637.9|4643.6|4637.6|3
1613654740000|2021-02-18 13:25:40|||||||||4
1613654750000|2021-02-18 13:25:50|4644.1|4638.1|4644.6|4638.6|4644.6|4638.6|4644.1|4638.1|3
1613654760000|2021-02-18 13:26:00|||||||||1
1613654770000|2021-02-18 13:26:10|4645.1|4639.1|4645.1|4639.1|4645.6|4639.6|4645.1|4639.1|8
1613654780000|2021-02-18 13:26:20|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|1
1613654790000|2021-02-18 13:26:30|4645.9|4639.9|4645.6|4639.6|4645.9|4639.9|4645.1|4639.1|2
1613654800000|2021-02-18 13:26:40|4645.3|4639.3|4645.1|4639.1|4645.3|4639.3|4645.1|4639.1|1
1613654820000|2021-02-18 13:27:00|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|3
1613654830000|2021-02-18 13:27:10|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|2
1613654840000|2021-02-18 13:27:20|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1613654860000|2021-02-18 13:27:40|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1613654870000|2021-02-18 13:27:50|4643.9|4637.9|4644.1|4638.1|4644.1|4638.1|4643.9|4637.9|4
1613654890000|2021-02-18 13:28:10|4644.6|4638.6|4644.1|4638.1|4644.6|4638.6|4644.1|4638.1|1
1613654900000|2021-02-18 13:28:20|4643.9|4637.9|4643.6|4637.6|4643.9|4637.9|4643.6|4637.6|2
1613654910000|2021-02-18 13:28:30|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|1
1613654920000|2021-02-18 13:28:40|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|0
1613654930000|2021-02-18 13:28:50|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|5
1613654940000|2021-02-18 13:29:00|4644.1|4638.1|4645.1|4639.1|4645.1|4639.1|4644.1|4638.1|2
1613654950000|2021-02-18 13:29:10|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1613654960000|2021-02-18 13:29:20|4644.1|4638.1|4643.6|4637.6|4644.9|4638.9|4643|4637|10
1613654970000|2021-02-18 13:29:30|4643.9|4637.9|4643.4|4637.4|4643.9|4637.9|4642.6|4636.6|0
1613654980000|2021-02-18 13:29:40|4642.8|4636.8|4643.4|4637.4|4643.4|4637.4|4642.4|4636.4|0
1613654990000|2021-02-18 13:29:50|4643.6|4637.6|4644.6|4638.6|4644.6|4638.6|4643.6|4637.6|0
1613655000000|2021-02-18 13:30:00|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|1
1613655020000|2021-02-18 13:30:20|4644.6|4638.6|4644.9|4638.9|4644.9|4638.9|4644.6|4638.6|3
1613655030000|2021-02-18 13:30:30|||||||||1
1613655040000|2021-02-18 13:30:40|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|1
1613655050000|2021-02-18 13:30:50|4645.3|4639.3|4646|4640|4646|4640|4645.3|4639.3|11
1613655060000|2021-02-18 13:31:00|4645.8|4639.8|4645.5|4639.5|4646.5|4640.5|4645.5|4639.5|3
1613655070000|2021-02-18 13:31:10|4646.2|4640.2|4647.6|4641.6|4647.8|4641.8|4646.2|4640.2|6
1613655080000|2021-02-18 13:31:20|4647.8|4641.8|4647.8|4641.8|4648|4642|4647.8|4641.8|4
1613655090000|2021-02-18 13:31:30|4648|4642|4648|4642|4648|4642|4647.8|4641.8|5
1613655100000|2021-02-18 13:31:40|4647.9|4641.9|4648.8|4642.8|4648.8|4642.8|4647.9|4641.9|53
1613655110000|2021-02-18 13:31:50|||||||||91
1613655120000|2021-02-18 13:32:00|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|6
1613655130000|2021-02-18 13:32:10|4650.6|4644.6|4648.8|4642.8|4650.6|4644.6|4648.8|4642.8|11
1613655140000|2021-02-18 13:32:20|4648.9|4642.9|4650.3|4644.3|4650.3|4644.3|4648.9|4642.9|3
1613655150000|2021-02-18 13:32:30|4650.6|4644.6|4650.9|4644.9|4650.9|4644.9|4650.6|4644.6|14
1613655160000|2021-02-18 13:32:40|4652.3|4646.3|4651.3|4645.3|4652.9|4646.9|4650.3|4644.3|24
1613655170000|2021-02-18 13:32:50|4651.6|4645.6|4651.8|4645.8|4651.8|4645.8|4651.3|4645.3|2
1613655180000|2021-02-18 13:33:00|4651.9|4645.9|4652.4|4646.4|4652.9|4646.9|4651.9|4645.9|36
1613655190000|2021-02-18 13:33:10|4652.8|4646.8|4655.3|4649.3|4655.3|4649.3|4651.4|4645.4|114
1613655200000|2021-02-18 13:33:20|4655.4|4649.4|4655.9|4649.9|4655.9|4649.9|4655.1|4649.1|7
1613655210000|2021-02-18 13:33:30|4655.4|4649.4|4655.4|4649.4|4655.9|4649.9|4655.4|4649.4|24
1613655220000|2021-02-18 13:33:40|4655.6|4649.6|4654.9|4648.9|4655.9|4649.9|4654.9|4648.9|3
1613655230000|2021-02-18 13:33:50|4655.4|4649.4|4655.3|4649.3|4655.9|4649.9|4654.9|4648.9|2
1613655240000|2021-02-18 13:34:00|4654.9|4648.9|4652.3|4646.3|4654.9|4648.9|4651.8|4645.8|25
1613655250000|2021-02-18 13:34:10|4652.4|4646.4|4652.8|4646.8|4652.9|4646.9|4652.4|4646.4|5
1613655260000|2021-02-18 13:34:20|4652.4|4646.4|4652.9|4646.9|4652.9|4646.9|4652.4|4646.4|3
1613655270000|2021-02-18 13:34:30|4653.4|4647.4|4652.9|4646.9|4653.9|4647.9|4652.9|4646.9|4
1613655280000|2021-02-18 13:34:40|4653.3|4647.3|4654.9|4648.9|4654.9|4648.9|4653.3|4647.3|6
1613655290000|2021-02-18 13:34:50|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|2
1613655300000|2021-02-18 13:35:00|4656.1|4650.1|4657.9|4651.9|4657.9|4651.9|4656.1|4650.1|6
1613655310000|2021-02-18 13:35:10|4657.4|4651.4|4657.9|4651.9|4657.9|4651.9|4657.4|4651.4|9
1613655320000|2021-02-18 13:35:20|||||||||4
1613655330000|2021-02-18 13:35:30|4658.4|4652.4|4659.4|4653.4|4659.4|4653.4|4657.9|4651.9|7
1613655340000|2021-02-18 13:35:40|4659.6|4653.6|4658.9|4652.9|4659.9|4653.9|4658.9|4652.9|8
1613655350000|2021-02-18 13:35:50|4659.3|4653.3|4660.8|4654.8|4661.6|4655.6|4658.9|4652.9|16
1613655360000|2021-02-18 13:36:00|4659.3|4653.3|4659.4|4653.4|4660.4|4654.4|4659.3|4653.3|76
1613655370000|2021-02-18 13:36:10|4659.1|4653.1|4658.9|4652.9|4659.4|4653.4|4658.9|4652.9|2
1613655380000|2021-02-18 13:36:20|4659.3|4653.3|4658.1|4652.1|4659.6|4653.6|4657.6|4651.6|60
1613655390000|2021-02-18 13:36:30|4658.4|4652.4|4656.4|4650.4|4658.6|4652.6|4656.4|4650.4|13
1613655400000|2021-02-18 13:36:40|4656.6|4650.6|4657.4|4651.4|4658.1|4652.1|4656.6|4650.6|48
1613655410000|2021-02-18 13:36:50|4657.6|4651.6|4656.9|4650.9|4657.6|4651.6|4656.9|4650.9|1
1613655420000|2021-02-18 13:37:00|4656.1|4650.1|4655.1|4649.1|4656.1|4650.1|4654.6|4648.6|2
1613655430000|2021-02-18 13:37:10|4654.8|4648.8|4653.4|4647.4|4654.8|4648.8|4653.4|4647.4|10
1613655440000|2021-02-18 13:37:20|4653.6|4647.6|4654.4|4648.4|4654.6|4648.6|4653.4|4647.4|10
1613655450000|2021-02-18 13:37:30|4655.4|4649.4|4655.4|4649.4|4655.6|4649.6|4654.9|4648.9|2
1613655460000|2021-02-18 13:37:40|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|3
1613655470000|2021-02-18 13:37:50|4654.3|4648.3|4652.4|4646.4|4654.3|4648.3|4651.6|4645.6|4
1613655480000|2021-02-18 13:38:00|4652.6|4646.6|4652.8|4646.8|4652.8|4646.8|4652.6|4646.6|1
1613655490000|2021-02-18 13:38:10|4653.4|4647.4|4651.3|4645.3|4653.4|4647.4|4650.4|4644.4|15
1613655500000|2021-02-18 13:38:20|4650.8|4644.8|4650.8|4644.8|4651.3|4645.3|4650.1|4644.1|2
1613655510000|2021-02-18 13:38:30|4650.6|4644.6|4649.4|4643.4|4650.6|4644.6|4649.3|4643.3|10
1613655520000|2021-02-18 13:38:40|4649.9|4643.9|4651.9|4645.9|4651.9|4645.9|4649.9|4643.9|1
1613655530000|2021-02-18 13:38:50|4651.6|4645.6|4651.4|4645.4|4652.1|4646.1|4651.1|4645.1|3
1613655540000|2021-02-18 13:39:00|||||||||3
1613655560000|2021-02-18 13:39:20|4651.1|4645.1|4651.4|4645.4|4651.6|4645.6|4650.9|4644.9|1
1613655570000|2021-02-18 13:39:30|4651.6|4645.6|4651.9|4645.9|4651.9|4645.9|4651.6|4645.6|0
1613655580000|2021-02-18 13:39:40|4651.6|4645.6|4650.1|4644.1|4651.6|4645.6|4648.9|4642.9|5
1613655590000|2021-02-18 13:39:50|4650.4|4644.4|4650.8|4644.8|4650.8|4644.8|4650.4|4644.4|1
1613655600000|2021-02-18 13:40:00|4651.1|4645.1|4651.4|4645.4|4651.4|4645.4|4651.1|4645.1|2
1613655610000|2021-02-18 13:40:10|4651.8|4645.8|4651.9|4645.9|4652.3|4646.3|4651.8|4645.8|1
1613655620000|2021-02-18 13:40:20|4652.6|4646.6|4652.9|4646.9|4652.9|4646.9|4652.6|4646.6|0
1613655630000|2021-02-18 13:40:30|4653.4|4647.4|4652.6|4646.6|4653.4|4647.4|4652.4|4646.4|2
1613655640000|2021-02-18 13:40:40|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|3
1613655650000|2021-02-18 13:40:50|4654.4|4648.4|4654.6|4648.6|4654.6|4648.6|4654.4|4648.4|2
1613655660000|2021-02-18 13:41:00|4653.4|4647.4|4652.1|4646.1|4653.4|4647.4|4651.9|4645.9|9
1613655670000|2021-02-18 13:41:10|4652.3|4646.3|4651.4|4645.4|4652.6|4646.6|4651.4|4645.4|4
1613655700000|2021-02-18 13:41:40|4651.6|4645.6|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|5
1613655710000|2021-02-18 13:41:50|4653.1|4647.1|4652.8|4646.8|4653.1|4647.1|4652.6|4646.6|9
1613655720000|2021-02-18 13:42:00|4653.1|4647.1|4653.1|4647.1|4653.3|4647.3|4653.1|4647.1|0
1613655730000|2021-02-18 13:42:10|4653.3|4647.3|4651.4|4645.4|4653.3|4647.3|4651.4|4645.4|9
1613655740000|2021-02-18 13:42:20|4651.1|4645.1|4650.9|4644.9|4651.9|4645.9|4650.9|4644.9|11
1613655750000|2021-02-18 13:42:30|4650.4|4644.4|4649.6|4643.6|4650.4|4644.4|4649.6|4643.6|0
1613655760000|2021-02-18 13:42:40|4650.4|4644.4|4648.9|4642.9|4650.4|4644.4|4648.9|4642.9|6
1613655770000|2021-02-18 13:42:50|4646.3|4640.3|4646.8|4640.8|4646.8|4640.8|4646.3|4640.3|9
1613655780000|2021-02-18 13:43:00|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|1
1613655790000|2021-02-18 13:43:10|4646.9|4640.9|4646.4|4640.4|4646.9|4640.9|4646.3|4640.3|2
1613655800000|2021-02-18 13:43:20|4646.3|4640.3|4644.4|4638.4|4646.3|4640.3|4644.4|4638.4|0
1613655810000|2021-02-18 13:43:30|4644.8|4638.8|4644.4|4638.4|4644.8|4638.8|4644.3|4638.3|1
1613655820000|2021-02-18 13:43:40|4644.3|4638.3|4644.8|4638.8|4645.1|4639.1|4644.3|4638.3|3
1613655830000|2021-02-18 13:43:50|4645.1|4639.1|4645.8|4639.8|4645.8|4639.8|4644.3|4638.3|11
1613655840000|2021-02-18 13:44:00|4646.3|4640.3|4646.4|4640.4|4646.4|4640.4|4645.8|4639.8|3
1613655850000|2021-02-18 13:44:10|4646.3|4640.3|4646.8|4640.8|4648.8|4642.8|4645.9|4639.9|3
1613655860000|2021-02-18 13:44:20|4647.8|4641.8|4648.3|4642.3|4648.4|4642.4|4646.8|4640.8|8
1613655870000|2021-02-18 13:44:30|4647.9|4641.9|4648.4|4642.4|4649.3|4643.3|4647.9|4641.9|28
1613655880000|2021-02-18 13:44:40|4648.8|4642.8|4649.6|4643.6|4649.9|4643.9|4648.8|4642.8|3
1613655890000|2021-02-18 13:44:50|4651.2|4645.2|4652.3|4646.3|4652.3|4646.3|4649.8|4643.8|3
1613658600000|2021-02-18 14:30:00|4656.4|4650.4|4652|4646|4656.4|4650.4|4651.1|4645.1|112
1613658610000|2021-02-18 14:30:10|4652.2|4646.2|4652|4646|4652.3|4646.3|4647.7|4641.7|32
1613658620000|2021-02-18 14:30:20|4649.5|4643.5|4647.5|4641.5|4649.5|4643.5|4647.5|4641.5|30
1613658630000|2021-02-18 14:30:30|4648.5|4642.5|4648.3|4642.3|4649.2|4643.2|4647.5|4641.5|49
1613658640000|2021-02-18 14:30:40|4647.3|4641.3|4651|4645|4651.7|4645.7|4647.3|4641.3|61
1613658650000|2021-02-18 14:30:50|4651.3|4645.3|4651.3|4645.3|4652.2|4646.2|4649.3|4643.3|4
1613658660000|2021-02-18 14:31:00|4651.7|4645.7|4646.8|4640.8|4652.2|4646.2|4646.2|4640.2|26
1613658670000|2021-02-18 14:31:10|4646.3|4640.3|4642.2|4636.2|4646.3|4640.3|4642.2|4636.2|31
1613658680000|2021-02-18 14:31:20|4642.3|4636.3|4645.7|4639.7|4645.7|4639.7|4642.3|4636.3|17
1613658690000|2021-02-18 14:31:30|4646.2|4640.2|4647|4641|4647|4641|4644.7|4638.7|55
1613658700000|2021-02-18 14:31:40|4647.2|4641.2|4647.3|4641.3|4647.7|4641.7|4646.2|4640.2|6
1613658710000|2021-02-18 14:31:50|4647.7|4641.7|4648.2|4642.2|4649.8|4643.8|4647.7|4641.7|17
1613658720000|2021-02-18 14:32:00|4647.8|4641.8|4644.2|4638.2|4647.8|4641.8|4642.3|4636.3|14
1613658730000|2021-02-18 14:32:10|4644|4638|4642.5|4636.5|4644|4638|4642.2|4636.2|9
1613658740000|2021-02-18 14:32:20|4642.3|4636.3|4641.3|4635.3|4642.8|4636.8|4639.3|4633.3|17
1613658750000|2021-02-18 14:32:30|4641.7|4635.7|4643.7|4637.7|4643.8|4637.8|4641.2|4635.2|10
1613658760000|2021-02-18 14:32:40|4643.8|4637.8|4646.3|4640.3|4646.3|4640.3|4643.8|4637.8|1
1613658770000|2021-02-18 14:32:50|4646|4640|4647.3|4641.3|4647.3|4641.3|4645.2|4639.2|12
1613658780000|2021-02-18 14:33:00|4647|4641|4642.8|4636.8|4647|4641|4642.3|4636.3|16
1613658790000|2021-02-18 14:33:10|4643|4637|4642.2|4636.2|4643|4637|4640.3|4634.3|5
1613658800000|2021-02-18 14:33:20|4642.4|4636.4|4641.5|4635.5|4643.5|4637.5|4641.3|4635.3|10
1613658810000|2021-02-18 14:33:30|4642|4636|4645|4639|4645|4639|4642|4636|18
1613658820000|2021-02-18 14:33:40|4645.5|4639.5|4647|4641|4647.8|4641.8|4645.3|4639.3|12
1613658830000|2021-02-18 14:33:50|4646.5|4640.5|4642|4636|4647.5|4641.5|4641.8|4635.8|19
1613658840000|2021-02-18 14:34:00|4642.3|4636.3|4643.3|4637.3|4643.3|4637.3|4641.8|4635.8|14
1613658850000|2021-02-18 14:34:10|4643.5|4637.5|4643.5|4637.5|4644.3|4638.3|4642|4636|7
1613658860000|2021-02-18 14:34:20|4643|4637|4642|4636|4643.3|4637.3|4640.8|4634.8|6
1613658870000|2021-02-18 14:34:30|4642.5|4636.5|4643|4637|4643.3|4637.3|4642.5|4636.5|4
1613658880000|2021-02-18 14:34:40|4643.2|4637.2|4646.2|4640.2|4647|4641|4643.2|4637.2|7
1613658890000|2021-02-18 14:34:50|4647|4641|4648.3|4642.3|4648.8|4642.8|4647|4641|26
1613658900000|2021-02-18 14:35:00|4648.5|4642.5|4650.3|4644.3|4650.3|4644.3|4648.5|4642.5|30
1613658910000|2021-02-18 14:35:10|4650|4644|4654.5|4648.5|4654.5|4648.5|4650|4644|424
1613658920000|2021-02-18 14:35:20|4654.7|4648.7|4653|4647|4656.5|4650.5|4653|4647|72
1613658930000|2021-02-18 14:35:30|4653.5|4647.5|4655.3|4649.3|4655.3|4649.3|4653.3|4647.3|7
1613658940000|2021-02-18 14:35:40|4655.5|4649.5|4653.8|4647.8|4655.5|4649.5|4653.3|4647.3|11
1613658950000|2021-02-18 14:35:50|4653.6|4647.6|4654|4648|4655|4649|4653|4647|11
1613658960000|2021-02-18 14:36:00|4654.3|4648.3|4653.3|4647.3|4655|4649|4653.1|4647.1|4
1613658970000|2021-02-18 14:36:10|4653.5|4647.5|4654.7|4648.7|4655.2|4649.2|4653.3|4647.3|41
1613658980000|2021-02-18 14:36:20|4655.2|4649.2|4654.7|4648.7|4655.2|4649.2|4654.5|4648.5|10
1613658990000|2021-02-18 14:36:30|4655|4649|4657|4651|4657.2|4651.2|4655|4649|86
1613659000000|2021-02-18 14:36:40|4657.5|4651.5|4656.7|4650.7|4658.3|4652.3|4656.5|4650.5|39
1613659010000|2021-02-18 14:36:50|4657|4651|4657.4|4651.4|4658.2|4652.2|4656.7|4650.7|27
1613659020000|2021-02-18 14:37:00|4657.7|4651.7|4653.9|4647.9|4657.9|4651.9|4653.7|4647.7|9
1613659030000|2021-02-18 14:37:10|4654.7|4648.7|4654.2|4648.2|4655|4649|4654.2|4648.2|1
1613659040000|2021-02-18 14:37:20|4654.5|4648.5|4655|4649|4655.7|4649.7|4654.2|4648.2|5
1613659050000|2021-02-18 14:37:30|4654.5|4648.5|4655.3|4649.3|4655.5|4649.5|4654|4648|9
1613659060000|2021-02-18 14:37:40|4655.5|4649.5|4655|4649|4655.5|4649.5|4655|4649|4
1613659070000|2021-02-18 14:37:50|4654.8|4648.8|4653.3|4647.3|4654.8|4648.8|4653.3|4647.3|9
1613659080000|2021-02-18 14:38:00|4653.5|4647.5|4654.3|4648.3|4655|4649|4651|4645|7
1613659090000|2021-02-18 14:38:10|4654.8|4648.8|4654.3|4648.3|4654.8|4648.8|4654.3|4648.3|1
1613659100000|2021-02-18 14:38:20|4654.1|4648.1|4651.5|4645.5|4654.1|4648.1|4650.3|4644.3|13
1613659110000|2021-02-18 14:38:30|4651.6|4645.6|4651|4645|4652.3|4646.3|4649.5|4643.5|19
1613659120000|2021-02-18 14:38:40|4650|4644|4647.8|4641.8|4650|4644|4647.1|4641.1|8
1613659130000|2021-02-18 14:38:50|4649|4643|4648|4642|4649|4643|4648|4642|17
1613659140000|2021-02-18 14:39:00|4648.3|4642.3|4648|4642|4648.5|4642.5|4647.3|4641.3|6
1613659150000|2021-02-18 14:39:10|4647.5|4641.5|4647.3|4641.3|4647.5|4641.5|4647.3|4641.3|0
1613659160000|2021-02-18 14:39:20|4648|4642|4647.3|4641.3|4648|4642|4647.3|4641.3|5
1613659170000|2021-02-18 14:39:30|4647.5|4641.5|4648.1|4642.1|4648.5|4642.5|4647.5|4641.5|0
1613659180000|2021-02-18 14:39:40|4648.5|4642.5|4647.3|4641.3|4649|4643|4647.3|4641.3|22
1613659190000|2021-02-18 14:39:50|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|3
1613659200000|2021-02-18 14:40:00|4647.2|4641.2|4644.5|4638.5|4647.5|4641.5|4644.5|4638.5|36
1613659210000|2021-02-18 14:40:10|4645|4639|4646|4640|4646.5|4640.5|4644.8|4638.8|29
1613659220000|2021-02-18 14:40:20|4646.2|4640.2|4645.8|4639.8|4646.2|4640.2|4645.5|4639.5|1
1613659230000|2021-02-18 14:40:30|4645.5|4639.5|4646.5|4640.5|4646.5|4640.5|4645.5|4639.5|16
1613659240000|2021-02-18 14:40:40|4646.1|4640.1|4647.5|4641.5|4647.5|4641.5|4645.8|4639.8|9
1613659250000|2021-02-18 14:40:50|4647|4641|4647|4641|4647.5|4641.5|4646.8|4640.8|7
1613659260000|2021-02-18 14:41:00|4646.5|4640.5|4646|4640|4646.5|4640.5|4645.5|4639.5|8
1613659270000|2021-02-18 14:41:10|4646.5|4640.5|4646|4640|4646.5|4640.5|4646|4640|0
1613659280000|2021-02-18 14:41:20|4646.5|4640.5|4643.8|4637.8|4646.5|4640.5|4643.8|4637.8|97
1613659290000|2021-02-18 14:41:30|4644.1|4638.1|4644|4638|4644.8|4638.8|4643.5|4637.5|30
1613659300000|2021-02-18 14:41:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1613659310000|2021-02-18 14:41:50|4644|4638|4644|4638|4644|4638|4644|4638|18
1613659320000|2021-02-18 14:42:00|4643.8|4637.8|4643.8|4637.8|4644.8|4638.8|4643.5|4637.5|43
1613659330000|2021-02-18 14:42:10|4643.5|4637.5|4643.5|4637.5|4644|4638|4643.5|4637.5|13
1613659340000|2021-02-18 14:42:20|4643.8|4637.8|4643.5|4637.5|4644.3|4638.3|4643.5|4637.5|29
1613659350000|2021-02-18 14:42:30|4643.8|4637.8|4643.5|4637.5|4643.8|4637.8|4643.5|4637.5|20
1613659360000|2021-02-18 14:42:40|||||||||46
1613659370000|2021-02-18 14:42:50|4643.7|4637.7|4644.3|4638.3|4644.5|4638.5|4643.7|4637.7|33
1613659380000|2021-02-18 14:43:00|4644|4638|4644|4638|4644.3|4638.3|4643.5|4637.5|8
1613659390000|2021-02-18 14:43:10|4644.5|4638.5|4644|4638|4644.5|4638.5|4643.5|4637.5|4
1613659400000|2021-02-18 14:43:20|4644.5|4638.5|4645.1|4639.1|4645.1|4639.1|4643.5|4637.5|8
1613659410000|2021-02-18 14:43:30|4644.8|4638.8|4644.8|4638.8|4645.1|4639.1|4644.1|4638.1|2
1613659420000|2021-02-18 14:43:40|4645.1|4639.1|4643.5|4637.5|4645.1|4639.1|4643.5|4637.5|273
1613659430000|2021-02-18 14:43:50|4643|4637|4643|4637|4643.5|4637.5|4643|4637|16
1613659440000|2021-02-18 14:44:00|4643.5|4637.5|4640.3|4634.3|4643.5|4637.5|4639.1|4633.1|223
1613659450000|2021-02-18 14:44:10|4640.5|4634.5|4640.1|4634.1|4640.5|4634.5|4639.5|4633.5|11
1613659460000|2021-02-18 14:44:20|4640.5|4634.5|4640|4634|4641.1|4635.1|4640|4634|27
1613659470000|2021-02-18 14:44:30|4639|4633|4637.5|4631.5|4639|4633|4636.8|4630.8|59
1613659480000|2021-02-18 14:44:40|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|2
1613659490000|2021-02-18 14:44:50|4637|4631|4635.8|4629.8|4637|4631|4634.8|4628.8|8
1613659500000|2021-02-18 14:45:00|4634.8|4628.8|4635.8|4629.8|4635.8|4629.8|4634.8|4628.8|26
1613659510000|2021-02-18 14:45:10|4635.5|4629.5|4635.5|4629.5|4636.1|4630.1|4635.1|4629.1|3
1613659520000|2021-02-18 14:45:20|4635.1|4629.1|4633.6|4627.6|4635.5|4629.5|4633.1|4627.1|11
1613659530000|2021-02-18 14:45:30|4633.1|4627.1|4634|4628|4634|4628|4633.1|4627.1|7
1613659540000|2021-02-18 14:45:40|4633.6|4627.6|4635.5|4629.5|4635.6|4629.6|4633.5|4627.5|28
1613659550000|2021-02-18 14:45:50|4635.1|4629.1|4635.5|4629.5|4636|4630|4634.8|4628.8|4
1613659560000|2021-02-18 14:46:00|4634.8|4628.8|4635.5|4629.5|4635.5|4629.5|4634|4628|5
1613659570000|2021-02-18 14:46:10|4635.1|4629.1|4638|4632|4638.1|4632.1|4635.1|4629.1|27
1613659580000|2021-02-18 14:46:20|4637.8|4631.8|4638.5|4632.5|4639.5|4633.5|4637.6|4631.6|4
1613659590000|2021-02-18 14:46:30|4638.1|4632.1|4638.6|4632.6|4639|4633|4638.1|4632.1|2
1613659600000|2021-02-18 14:46:40|4639|4633|4638.5|4632.5|4639|4633|4638.1|4632.1|2
1613659610000|2021-02-18 14:46:50|4638.6|4632.6|4638.5|4632.5|4639|4633|4638.1|4632.1|0
1613659620000|2021-02-18 14:47:00|4638.1|4632.1|4635.3|4629.3|4638.1|4632.1|4635.3|4629.3|5
1613659630000|2021-02-18 14:47:10|4634.8|4628.8|4636|4630|4636|4630|4634.8|4628.8|2
1613659640000|2021-02-18 14:47:20|4635.8|4629.8|4636|4630|4636.8|4630.8|4635|4629|5
1613659650000|2021-02-18 14:47:30|4635.8|4629.8|4635.5|4629.5|4636|4630|4635.5|4629.5|1
1613659660000|2021-02-18 14:47:40|4636|4630|4635.1|4629.1|4636|4630|4635.1|4629.1|2
1613659670000|2021-02-18 14:47:50|4635|4629|4635|4629|4635|4629|4634.5|4628.5|4
1613659680000|2021-02-18 14:48:00|4634.8|4628.8|4633.6|4627.6|4634.8|4628.8|4633.1|4627.1|4
1613659690000|2021-02-18 14:48:10|4634|4628|4633.6|4627.6|4635.1|4629.1|4633.6|4627.6|2
1613659700000|2021-02-18 14:48:20|4634.1|4628.1|4634.6|4628.6|4635.1|4629.1|4634.1|4628.1|5
1613659710000|2021-02-18 14:48:30|4634.1|4628.1|4636.3|4630.3|4637|4631|4634|4628|2
1613659720000|2021-02-18 14:48:40|4636.5|4630.5|4638.6|4632.6|4638.6|4632.6|4636.5|4630.5|1
1613659730000|2021-02-18 14:48:50|4639|4633|4639.1|4633.1|4639.1|4633.1|4638.5|4632.5|3
1613659740000|2021-02-18 14:49:00|4639|4633|4635|4629|4639|4633|4635|4629|5
1613659750000|2021-02-18 14:49:10|4635.3|4629.3|4634.6|4628.6|4636|4630|4634.3|4628.3|110
1613659760000|2021-02-18 14:49:20|4634.5|4628.5|4633.5|4627.5|4634.5|4628.5|4633.1|4627.1|1
1613659770000|2021-02-18 14:49:30|4633.6|4627.6|4634.8|4628.8|4634.8|4628.8|4633.6|4627.6|12
1613659780000|2021-02-18 14:49:40|4634|4628|4634|4628|4634|4628|4633.1|4627.1|5
1613659790000|2021-02-18 14:49:50|4633.1|4627.1|4633.5|4627.5|4633.6|4627.6|4633.1|4627.1|0
1613659800000|2021-02-18 14:50:00|4632.8|4626.8|4631|4625|4632.8|4626.8|4629.5|4623.5|11
1613659810000|2021-02-18 14:50:10|4631.1|4625.1|4629.1|4623.1|4632.1|4626.1|4629.1|4623.1|4
1613659820000|2021-02-18 14:50:20|4628.9|4622.9|4626.1|4620.1|4629.1|4623.1|4625.4|4619.4|16
1613659830000|2021-02-18 14:50:30|4626.4|4620.4|4624.6|4618.6|4626.4|4620.4|4623.6|4617.6|12
1613659840000|2021-02-18 14:50:40|4625.1|4619.1|4624.6|4618.6|4625.3|4619.3|4623.6|4617.6|15
1613659850000|2021-02-18 14:50:50|4624.3|4618.3|4624.8|4618.8|4625.1|4619.1|4622.1|4616.1|15
1613659860000|2021-02-18 14:51:00|4624.1|4618.1|4623.5|4617.5|4624.8|4618.8|4623.5|4617.5|29
1613659870000|2021-02-18 14:51:10|4621.5|4615.5|4620.3|4614.3|4621.5|4615.5|4620.3|4614.3|15
1613659880000|2021-02-18 14:51:20|4620.7|4614.7|4620.1|4614.1|4621.3|4615.3|4618.3|4612.3|40
1613659890000|2021-02-18 14:51:30|4619.5|4613.5|4618.3|4612.3|4619.8|4613.8|4617.8|4611.8|12
1613659900000|2021-02-18 14:51:40|4618|4612|4619.3|4613.3|4619.3|4613.3|4618|4612|8
1613659910000|2021-02-18 14:51:50|4619.5|4613.5|4617.3|4611.3|4619.5|4613.5|4617.3|4611.3|9
1613659920000|2021-02-18 14:52:00|4618.3|4612.3|4618.3|4612.3|4618.5|4612.5|4617.3|4611.3|16
1613659930000|2021-02-18 14:52:10|4618.5|4612.5|4620|4614|4621.5|4615.5|4618.3|4612.3|35
1613659940000|2021-02-18 14:52:20|4620.3|4614.3|4621|4615|4621.3|4615.3|4620|4614|16
1613659950000|2021-02-18 14:52:30|4620.3|4614.3|4620.3|4614.3|4620.5|4614.5|4619.3|4613.3|23
1613659960000|2021-02-18 14:52:40|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620|4614|1
1613659970000|2021-02-18 14:52:50|4620.8|4614.8|4619.3|4613.3|4621.5|4615.5|4619|4613|6
1613659980000|2021-02-18 14:53:00|4619.5|4613.5|4620|4614|4620|4614|4618|4612|7
1613659990000|2021-02-18 14:53:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.5|4612.5|1
1613660000000|2021-02-18 14:53:20|4619|4613|4619.3|4613.3|4619.5|4613.5|4619|4613|4
1613660010000|2021-02-18 14:53:30|4619|4613|4622.3|4616.3|4622.3|4616.3|4618.7|4612.7|4
1613660020000|2021-02-18 14:53:40|4622|4616|4621|4615|4622.3|4616.3|4621|4615|3
1613660030000|2021-02-18 14:53:50|4620.3|4614.3|4621.7|4615.7|4622|4616|4620.3|4614.3|8
1613660040000|2021-02-18 14:54:00|4621.8|4615.8|4622.3|4616.3|4622.5|4616.5|4621.5|4615.5|6
1613660050000|2021-02-18 14:54:10|4622.5|4616.5|4620|4614|4622.8|4616.8|4620|4614|2
1613660060000|2021-02-18 14:54:20|4619.5|4613.5|4620|4614|4620|4614|4619|4613|2
1613660070000|2021-02-18 14:54:30|4620.8|4614.8|4619.5|4613.5|4620.8|4614.8|4619.5|4613.5|1
1613660080000|2021-02-18 14:54:40|4619.3|4613.3|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|2
1613660090000|2021-02-18 14:54:50|4618.5|4612.5|4620.3|4614.3|4620.8|4614.8|4618.5|4612.5|6
1613660100000|2021-02-18 14:55:00|4619.3|4613.3|4616|4610|4619.3|4613.3|4615.5|4609.5|11
1613660110000|2021-02-18 14:55:10|4615.8|4609.8|4617.3|4611.3|4617.3|4611.3|4615.3|4609.3|3
1613660120000|2021-02-18 14:55:20|4617.1|4611.1|4617.6|4611.6|4617.6|4611.6|4616.3|4610.3|5
1613660130000|2021-02-18 14:55:30|4616.8|4610.8|4617.6|4611.6|4617.8|4611.8|4616.8|4610.8|4
1613660140000|2021-02-18 14:55:40|4617.8|4611.8|4617.6|4611.6|4617.8|4611.8|4617.6|4611.6|5
1613660150000|2021-02-18 14:55:50|4617.8|4611.8|4620.3|4614.3|4621.8|4615.8|4617.3|4611.3|14
1613660160000|2021-02-18 14:56:00|4620.6|4614.6|4620.3|4614.3|4621.1|4615.1|4620.3|4614.3|3
1613660170000|2021-02-18 14:56:10|4621.6|4615.6|4621.6|4615.6|4622.3|4616.3|4621.6|4615.6|9
1613660180000|2021-02-18 14:56:20|4621.8|4615.8|4622.8|4616.8|4622.8|4616.8|4621.8|4615.8|3
1613660190000|2021-02-18 14:56:30|4623.3|4617.3|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|2
1613660200000|2021-02-18 14:56:40|4623.6|4617.6|4622.8|4616.8|4623.8|4617.8|4622.3|4616.3|15
1613660210000|2021-02-18 14:56:50|4622.3|4616.3|4622.3|4616.3|4622.8|4616.8|4622.1|4616.1|2
1613660220000|2021-02-18 14:57:00|4621.5|4615.5|4618.1|4612.1|4621.5|4615.5|4618.1|4612.1|11
1613660230000|2021-02-18 14:57:10|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|4
1613660240000|2021-02-18 14:57:20|4618.8|4612.8|4618.3|4612.3|4619|4613|4618.3|4612.3|12
1613660250000|2021-02-18 14:57:30|4618.1|4612.1|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|1
1613660260000|2021-02-18 14:57:40|4618.8|4612.8|4620.3|4614.3|4620.5|4614.5|4617.3|4611.3|74
1613660270000|2021-02-18 14:57:50|4620.5|4614.5|4623|4617|4623.6|4617.6|4620.5|4614.5|9
1613660280000|2021-02-18 14:58:00|4623.5|4617.5|4623.3|4617.3|4623.5|4617.5|4622.1|4616.1|6
1613660290000|2021-02-18 14:58:10|4623|4617|4623.8|4617.8|4623.8|4617.8|4622.6|4616.6|20
1613660300000|2021-02-18 14:58:20|4623.6|4617.6|4623.3|4617.3|4624.3|4618.3|4623.3|4617.3|6
1613660310000|2021-02-18 14:58:30|4622.6|4616.6|4622.8|4616.8|4623|4617|4622|4616|7
1613660320000|2021-02-18 14:58:40|4622.6|4616.6|4623.3|4617.3|4623.3|4617.3|4622.6|4616.6|5
1613660330000|2021-02-18 14:58:50|4623.5|4617.5|4623.8|4617.8|4623.8|4617.8|4623.5|4617.5|2
1613660340000|2021-02-18 14:59:00|4624.3|4618.3|4623.3|4617.3|4624.5|4618.5|4623.3|4617.3|27
1613660350000|2021-02-18 14:59:10|4623.8|4617.8|4624.6|4618.6|4624.6|4618.6|4623.3|4617.3|28
1613660360000|2021-02-18 14:59:20|4624.4|4618.4|4623.6|4617.6|4624.4|4618.4|4623.3|4617.3|41
1613660370000|2021-02-18 14:59:30|4623.8|4617.8|4624.3|4618.3|4624.3|4618.3|4623.1|4617.1|0
1613660380000|2021-02-18 14:59:40|4624.1|4618.1|4622.3|4616.3|4624.3|4618.3|4622.1|4616.1|155
1613660390000|2021-02-18 14:59:50|4621.6|4615.6|4620.9|4614.9|4621.9|4615.9|4620.9|4614.9|122
1613660400000|2021-02-18 15:00:00|4620.8|4614.8|4619.9|4613.9|4620.8|4614.8|4619.1|4613.1|5
1613660410000|2021-02-18 15:00:10|4618.9|4612.9|4618.3|4612.3|4618.9|4612.9|4617.6|4611.6|19
1613660420000|2021-02-18 15:00:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|1
1613660430000|2021-02-18 15:00:30|||||||||3
1613660440000|2021-02-18 15:00:40|4616.9|4610.9|4618.6|4612.6|4618.6|4612.6|4616.8|4610.8|20
1613660450000|2021-02-18 15:00:50|4618.3|4612.3|4619.4|4613.4|4619.4|4613.4|4617.4|4611.4|7
1613660460000|2021-02-18 15:01:00|4619.6|4613.6|4616.9|4610.9|4619.6|4613.6|4616.8|4610.8|5
1613660470000|2021-02-18 15:01:10|4617.1|4611.1|4615.9|4609.9|4617.1|4611.1|4615.9|4609.9|10
1613660480000|2021-02-18 15:01:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|6
1613660490000|2021-02-18 15:01:30|4616.9|4610.9|4616.9|4610.9|4617.1|4611.1|4616.6|4610.6|6
1613660500000|2021-02-18 15:01:40|4616.6|4610.6|4616.9|4610.9|4616.9|4610.9|4616.1|4610.1|0
1613660510000|2021-02-18 15:01:50|4617.1|4611.1|4618.9|4612.9|4618.9|4612.9|4616.9|4610.9|6
1613660520000|2021-02-18 15:02:00|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4617.4|4611.4|16
1613660530000|2021-02-18 15:02:10|4618.6|4612.6|4619.3|4613.3|4619.4|4613.4|4618.6|4612.6|1
1613660540000|2021-02-18 15:02:20|4619.4|4613.4|4621.4|4615.4|4621.4|4615.4|4619.4|4613.4|2
1613660550000|2021-02-18 15:02:30|4621.3|4615.3|4621.4|4615.4|4621.9|4615.9|4621.3|4615.3|2
1613660560000|2021-02-18 15:02:40|4621.6|4615.6|4621.8|4615.8|4621.9|4615.9|4620.8|4614.8|0
1613660570000|2021-02-18 15:02:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.8|4615.8|10
1613660580000|2021-02-18 15:03:00|4621.4|4615.4|4621.8|4615.8|4621.8|4615.8|4620.9|4614.9|1
1613660590000|2021-02-18 15:03:10|4621.9|4615.9|4623.9|4617.9|4624.3|4618.3|4621.9|4615.9|8
1613660600000|2021-02-18 15:03:20|4623.8|4617.8|4623.6|4617.6|4624.1|4618.1|4622.6|4616.6|71
1613660610000|2021-02-18 15:03:30|4623.3|4617.3|4623.8|4617.8|4623.8|4617.8|4622.8|4616.8|1
1613660620000|2021-02-18 15:03:40|4624.6|4618.6|4623.3|4617.3|4624.8|4618.8|4623.3|4617.3|111
1613660630000|2021-02-18 15:03:50|4622.8|4616.8|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|54
1613660640000|2021-02-18 15:04:00|4622.8|4616.8|4620.3|4614.3|4622.8|4616.8|4620.3|4614.3|166
1613660650000|2021-02-18 15:04:10|4619.9|4613.9|4620.1|4614.1|4620.1|4614.1|4619.3|4613.3|119
1613660660000|2021-02-18 15:04:20|4619.8|4613.8|4621.1|4615.1|4621.1|4615.1|4619.8|4613.8|138
1613660670000|2021-02-18 15:04:30|4620.8|4614.8|4620.6|4614.6|4620.8|4614.8|4620.6|4614.6|54
1613660680000|2021-02-18 15:04:40|4620.2|4614.2|4619.6|4613.6|4620.2|4614.2|4619.6|4613.6|58
1613660690000|2021-02-18 15:04:50|4618.6|4612.6|4618.2|4612.2|4619.3|4613.3|4617.9|4611.9|56
1613660700000|2021-02-18 15:05:00|4617.9|4611.9|4612.7|4606.7|4617.9|4611.9|4612.7|4606.7|36
1613660710000|2021-02-18 15:05:10|4612.5|4606.5|4614.4|4608.4|4614.4|4608.4|4612.5|4606.5|14
1613660720000|2021-02-18 15:05:20|4614.7|4608.7|4612.5|4606.5|4614.7|4608.7|4612.4|4606.4|8
1613660730000|2021-02-18 15:05:30|4611.6|4605.6|4611|4605|4611.6|4605.6|4611|4605|428
1613660740000|2021-02-18 15:05:40|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611|4605|131
1613660750000|2021-02-18 15:05:50|4611.7|4605.7|4612.5|4606.5|4613|4607|4611|4605|16
1613660760000|2021-02-18 15:06:00|4612|4606|4612.5|4606.5|4612.7|4606.7|4611.5|4605.5|4
1613660770000|2021-02-18 15:06:10|4611|4605|4611|4605|4611|4605|4611|4605|21
1613660780000|2021-02-18 15:06:20|4610|4604|4610.3|4604.3|4610.3|4604.3|4610|4604|5
1613660790000|2021-02-18 15:06:30|4610|4604|4609|4603|4610|4604|4609|4603|83
1613660800000|2021-02-18 15:06:40|4609.3|4603.3|4609.3|4603.3|4609.4|4603.4|4607.3|4601.3|272
1613660810000|2021-02-18 15:06:50|4609.4|4603.4|4610.6|4604.6|4610.6|4604.6|4609.3|4603.3|49
1613660820000|2021-02-18 15:07:00|4609.1|4603.1|4609.7|4603.7|4610.6|4604.6|4608.4|4602.4|67
1613660830000|2021-02-18 15:07:10|4609.2|4603.2|4610.7|4604.7|4611.2|4605.2|4609.2|4603.2|104
1613660840000|2021-02-18 15:07:20|4611.2|4605.2|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|7
1613660850000|2021-02-18 15:07:30|4611.9|4605.9|4610.7|4604.7|4611.9|4605.9|4610.7|4604.7|4
1613660860000|2021-02-18 15:07:40|4610.9|4604.9|4611.9|4605.9|4612.2|4606.2|4610.9|4604.9|52
1613660870000|2021-02-18 15:07:50|4612.2|4606.2|4611.9|4605.9|4612.2|4606.2|4611.4|4605.4|10
1613660880000|2021-02-18 15:08:00|4612.2|4606.2|4611.9|4605.9|4612.2|4606.2|4610.9|4604.9|2
1613660890000|2021-02-18 15:08:10|4611.7|4605.7|4614.1|4608.1|4614.9|4608.9|4611.7|4605.7|16
1613660900000|2021-02-18 15:08:20|4614.3|4608.3|4613.9|4607.9|4614.6|4608.6|4613.4|4607.4|8
1613660910000|2021-02-18 15:08:30|4613.4|4607.4|4613.9|4607.9|4614.4|4608.4|4612.4|4606.4|24
1613660920000|2021-02-18 15:08:40|4613.6|4607.6|4614.9|4608.9|4614.9|4608.9|4613.6|4607.6|1
1613660940000|2021-02-18 15:09:00|4614.6|4608.6|4615.6|4609.6|4615.6|4609.6|4614.6|4608.6|2
1613660950000|2021-02-18 15:09:10|4615.9|4609.9|4616.6|4610.6|4616.6|4610.6|4615.9|4609.9|9
1613660960000|2021-02-18 15:09:20|4616|4610|4615.1|4609.1|4616|4610|4614.9|4608.9|13
1613660970000|2021-02-18 15:09:30|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.2|4609.2|0
1613660980000|2021-02-18 15:09:40|4614.9|4608.9|4615.1|4609.1|4615.6|4609.6|4614.6|4608.6|12
1613660990000|2021-02-18 15:09:50|4614.9|4608.9|4614.9|4608.9|4615.1|4609.1|4614.9|4608.9|1
1613661000000|2021-02-18 15:10:00|4615.1|4609.1|4612.6|4606.6|4615.1|4609.1|4612.4|4606.4|4
1613661010000|2021-02-18 15:10:10|4612.1|4606.1|4612.1|4606.1|4612.6|4606.6|4611.6|4605.6|1
1613661020000|2021-02-18 15:10:20|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|0
1613661030000|2021-02-18 15:10:30|4613.1|4607.1|4612.4|4606.4|4613.6|4607.6|4612.4|4606.4|12
1613661040000|2021-02-18 15:10:40|4612.6|4606.6|4614.6|4608.6|4614.6|4608.6|4612.6|4606.6|4
1613661050000|2021-02-18 15:10:50|4614.9|4608.9|4616.2|4610.2|4616.2|4610.2|4614.9|4608.9|2
1613661060000|2021-02-18 15:11:00|4616.9|4610.9|4614.6|4608.6|4617.4|4611.4|4613.4|4607.4|5
1613661070000|2021-02-18 15:11:10|4615.6|4609.6|4614.6|4608.6|4615.6|4609.6|4614.4|4608.4|16
1613661080000|2021-02-18 15:11:20|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.4|4608.4|5
1613661090000|2021-02-18 15:11:30|4616.6|4610.6|4616.9|4610.9|4616.9|4610.9|4615.4|4609.4|5
1613661100000|2021-02-18 15:11:40|4616.7|4610.7|4617.2|4611.2|4617.2|4611.2|4616.4|4610.4|0
1613661110000|2021-02-18 15:11:50|4616.9|4610.9|4614.4|4608.4|4616.9|4610.9|4614.4|4608.4|5
1613661120000|2021-02-18 15:12:00|4614.2|4608.2|4613.4|4607.4|4614.2|4608.2|4612.9|4606.9|3
1613661130000|2021-02-18 15:12:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|3
1613661140000|2021-02-18 15:12:20|4613.6|4607.6|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|3
1613661150000|2021-02-18 15:12:30|4613.7|4607.7|4613.9|4607.9|4614.2|4608.2|4613.4|4607.4|3
1613661160000|2021-02-18 15:12:40|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4612.4|4606.4|7
1613661170000|2021-02-18 15:12:50|4613.6|4607.6|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|0
1613661180000|2021-02-18 15:13:00|4613.4|4607.4|4612.7|4606.7|4613.4|4607.4|4612.7|4606.7|2
1613661190000|2021-02-18 15:13:10|4613.2|4607.2|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|1
1613661200000|2021-02-18 15:13:20|4613.2|4607.2|4613.9|4607.9|4613.9|4607.9|4613.2|4607.2|7
1613661210000|2021-02-18 15:13:30|4614.2|4608.2|4613.9|4607.9|4614.2|4608.2|4613.9|4607.9|0
1613661220000|2021-02-18 15:13:40|4613.2|4607.2|4611.2|4605.2|4613.2|4607.2|4611.2|4605.2|21
1613661230000|2021-02-18 15:13:50|4611.9|4605.9|4611.9|4605.9|4612.2|4606.2|4611.2|4605.2|5
1613661240000|2021-02-18 15:14:00|4612.2|4606.2|4608.6|4602.6|4612.2|4606.2|4608.2|4602.2|35
1613661250000|2021-02-18 15:14:10|4608.2|4602.2|4608.7|4602.7|4608.7|4602.7|4607.2|4601.2|12
1613661260000|2021-02-18 15:14:20|4608.6|4602.6|4608.7|4602.7|4608.7|4602.7|4608.1|4602.1|7
1613661270000|2021-02-18 15:14:30|4608.6|4602.6|4609.6|4603.6|4609.6|4603.6|4608.2|4602.2|1
1613661280000|2021-02-18 15:14:40|4609.1|4603.1|4609.2|4603.2|4609.6|4603.6|4608.2|4602.2|5
1613661290000|2021-02-18 15:14:50|4609.1|4603.1|4609.1|4603.1|4609.2|4603.2|4609.1|4603.1|2
1613661300000|2021-02-18 15:15:00|4609.2|4603.2|4607.4|4601.4|4609.2|4603.2|4607.1|4601.1|15
1613661310000|2021-02-18 15:15:10|4607.6|4601.6|4608.1|4602.1|4608.4|4602.4|4607.1|4601.1|5
1613661320000|2021-02-18 15:15:20|4608.4|4602.4|4609.6|4603.6|4609.6|4603.6|4608.1|4602.1|17
1613661330000|2021-02-18 15:15:30|4609.9|4603.9|4609.1|4603.1|4609.9|4603.9|4608.4|4602.4|4
1613661340000|2021-02-18 15:15:40|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4607.9|4601.9|7
1613661350000|2021-02-18 15:15:50|4608.2|4602.2|4607.9|4601.9|4608.6|4602.6|4607.1|4601.1|5
1613661360000|2021-02-18 15:16:00|4607.7|4601.7|4605.6|4599.6|4607.7|4601.7|4605.6|4599.6|6
1613661370000|2021-02-18 15:16:10|4606.1|4600.1|4605.9|4599.9|4606.1|4600.1|4605.2|4599.2|4
1613661380000|2021-02-18 15:16:20|4605.6|4599.6|4605.2|4599.2|4606.1|4600.1|4605.1|4599.1|92
1613661390000|2021-02-18 15:16:30|4605.6|4599.6|4606.2|4600.2|4606.2|4600.2|4605.2|4599.2|22
1613661400000|2021-02-18 15:16:40|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.2|4599.2|9
1613661410000|2021-02-18 15:16:50|4605.6|4599.6|4607.6|4601.6|4607.6|4601.6|4605.6|4599.6|21
1613661420000|2021-02-18 15:17:00|4607.3|4601.3|4609.3|4603.3|4609.3|4603.3|4606|4600|91
1613661430000|2021-02-18 15:17:10|4610.6|4604.6|4614|4608|4614|4608|4610.6|4604.6|145
1613661440000|2021-02-18 15:17:20|4613.4|4607.4|4615.9|4609.9|4615.9|4609.9|4613|4607|118
1613661450000|2021-02-18 15:17:30|4615.7|4609.7|4614|4608|4615.7|4609.7|4614|4608|10
1613661460000|2021-02-18 15:17:40|4614.4|4608.4|4613.5|4607.5|4614.7|4608.7|4613.4|4607.4|49
1613661470000|2021-02-18 15:17:50|4613|4607|4610.8|4604.8|4613.5|4607.5|4610.6|4604.6|8
1613661480000|2021-02-18 15:18:00|4610.6|4604.6|4607.3|4601.3|4610.6|4604.6|4607.3|4601.3|53
1613661490000|2021-02-18 15:18:10|4607.6|4601.6|4606.8|4600.8|4607.8|4601.8|4606|4600|3
1613661500000|2021-02-18 15:18:20|4607|4601|4606.5|4600.5|4607|4601|4606.5|4600.5|3
1613661510000|2021-02-18 15:18:30|4606|4600|4606|4600|4606.3|4600.3|4605.6|4599.6|27
1613661520000|2021-02-18 15:18:40|4605.8|4599.8|4607|4601|4607.5|4601.5|4605.8|4599.8|65
1613661530000|2021-02-18 15:18:50|4608|4602|4606.2|4600.2|4608|4602|4606|4600|108
1613661540000|2021-02-18 15:19:00|4606|4600|4605.8|4599.8|4606.7|4600.7|4605.8|4599.8|57
1613661550000|2021-02-18 15:19:10|4606.2|4600.2|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|65
1613661560000|2021-02-18 15:19:20|4606|4600|4606.5|4600.5|4606.5|4600.5|4605.8|4599.8|10
1613661570000|2021-02-18 15:19:30|4606|4600|4607.5|4601.5|4607.8|4601.8|4606|4600|21
1613661580000|2021-02-18 15:19:40|4607.3|4601.3|4607.5|4601.5|4607.8|4601.8|4606.8|4600.8|47
1613661590000|2021-02-18 15:19:50|4608|4602|4607.5|4601.5|4608.3|4602.3|4607.5|4601.5|9
1613661600000|2021-02-18 15:20:00|4607.3|4601.3|4609|4603|4609|4603|4607|4601|78
1613661610000|2021-02-18 15:20:10|4608.8|4602.8|4608.6|4602.6|4610.3|4604.3|4608|4602|34
1613661620000|2021-02-18 15:20:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4607.4|4601.4|25
1613661630000|2021-02-18 15:20:30|4608.6|4602.6|4607.1|4601.1|4608.6|4602.6|4607.1|4601.1|3
1613661640000|2021-02-18 15:20:40|4606.9|4600.9|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|17
1613661650000|2021-02-18 15:20:50|4607.4|4601.4|4606.9|4600.9|4607.4|4601.4|4606.6|4600.6|5
1613661660000|2021-02-18 15:21:00|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|8
1613661670000|2021-02-18 15:21:10|4605.4|4599.4|4606.7|4600.7|4607.6|4601.6|4605.4|4599.4|10
1613661680000|2021-02-18 15:21:20|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.4|4599.4|4
1613661690000|2021-02-18 15:21:30|4605.6|4599.6|4606.9|4600.9|4606.9|4600.9|4605.6|4599.6|4
1613661700000|2021-02-18 15:21:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|3
1613661710000|2021-02-18 15:21:50|4607.6|4601.6|4609.2|4603.2|4609.2|4603.2|4607.6|4601.6|11
1613661720000|2021-02-18 15:22:00|4608.9|4602.9|4607.4|4601.4|4608.9|4602.9|4606.6|4600.6|7
1613661730000|2021-02-18 15:22:10|4607.6|4601.6|4609.6|4603.6|4609.6|4603.6|4607.6|4601.6|7
1613661740000|2021-02-18 15:22:20|4610.2|4604.2|4611.6|4605.6|4611.6|4605.6|4610.2|4604.2|100
1613661750000|2021-02-18 15:22:30|4611.8|4605.8|4611.3|4605.3|4611.8|4605.8|4610.8|4604.8|17
1613661760000|2021-02-18 15:22:40|4611|4605|4610.3|4604.3|4611|4605|4609.8|4603.8|10
1613661770000|2021-02-18 15:22:50|4610|4604|4610.8|4604.8|4611.1|4605.1|4609.8|4603.8|17
1613661780000|2021-02-18 15:23:00|4611|4605|4610.3|4604.3|4611|4605|4609.8|4603.8|18
1613661790000|2021-02-18 15:23:10|4610|4604|4610|4604|4610|4604|4609.6|4603.6|32
1613661800000|2021-02-18 15:23:20|4609.8|4603.8|4610.8|4604.8|4610.8|4604.8|4609.2|4603.2|9
1613661810000|2021-02-18 15:23:30|4611|4605|4611|4605|4611|4605|4611|4605|6
1613661820000|2021-02-18 15:23:40|4611.8|4605.8|4612|4606|4612|4606|4611.8|4605.8|12
1613661830000|2021-02-18 15:23:50|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|10
1613661840000|2021-02-18 15:24:00|4611.8|4605.8|4607.8|4601.8|4611.8|4605.8|4607.3|4601.3|49
1613661850000|2021-02-18 15:24:10|4607.5|4601.5|4607.5|4601.5|4608|4602|4607.3|4601.3|8
1613661860000|2021-02-18 15:24:20|4607|4601|4606.5|4600.5|4607|4601|4605.8|4599.8|13
1613661870000|2021-02-18 15:24:30|4605.8|4599.8|4608|4602|4608|4602|4605.8|4599.8|11
1613661880000|2021-02-18 15:24:40|4608.2|4602.2|4608|4602|4608.5|4602.5|4608|4602|7
1613661890000|2021-02-18 15:24:50|4607.5|4601.5|4607|4601|4608|4602|4606.8|4600.8|10
1613661900000|2021-02-18 15:25:00|4606.6|4600.6|4606.2|4600.2|4606.6|4600.6|4606|4600|61
1613661910000|2021-02-18 15:25:10|4606|4600|4606.7|4600.7|4606.7|4600.7|4606|4600|46
1613661920000|2021-02-18 15:25:20|4607|4601|4606.7|4600.7|4607.4|4601.4|4606.7|4600.7|6
1613661930000|2021-02-18 15:25:30|4606.9|4600.9|4606.7|4600.7|4607.2|4601.2|4606.7|4600.7|30
1613661940000|2021-02-18 15:25:40|4607|4601|4607.2|4601.2|4607.4|4601.4|4606.7|4600.7|15
1613661950000|2021-02-18 15:25:50|4607.4|4601.4|4607.7|4601.7|4608.4|4602.4|4607|4601|14
1613661960000|2021-02-18 15:26:00|4607.2|4601.2|4606|4600|4607.2|4601.2|4606|4600|6
1613661970000|2021-02-18 15:26:10|4606.4|4600.4|4607|4601|4607|4601|4606.4|4600.4|7
1613661980000|2021-02-18 15:26:20|4607.2|4601.2|4607|4601|4607.7|4601.7|4607|4601|9
1613661990000|2021-02-18 15:26:30|4606.8|4600.8|4606|4600|4607|4601|4606|4600|9
1613662000000|2021-02-18 15:26:40|4606.3|4600.3|4605.6|4599.6|4606.3|4600.3|4605.6|4599.6|56
1613662010000|2021-02-18 15:26:50|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|3
1613662020000|2021-02-18 15:27:00|4606.6|4600.6|4605.8|4599.8|4606.6|4600.6|4605.8|4599.8|2
1613662030000|2021-02-18 15:27:10|4604.5|4598.5|4604|4598|4604.5|4598.5|4603.8|4597.8|2
1613662040000|2021-02-18 15:27:20|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|4
1613662050000|2021-02-18 15:27:30|4604.5|4598.5|4604.5|4598.5|4604.8|4598.8|4604|4598|5
1613662060000|2021-02-18 15:27:40|4604|4598|4604|4598|4604|4598|4604|4598|2
1613662070000|2021-02-18 15:27:50|4603.8|4597.8|4604.5|4598.5|4604.5|4598.5|4603.8|4597.8|5
1613662080000|2021-02-18 15:28:00|4605|4599|4606.5|4600.5|4606.5|4600.5|4604.5|4598.5|4
1613662090000|2021-02-18 15:28:10|4606.8|4600.8|4608.3|4602.3|4608.3|4602.3|4606.8|4600.8|6
1613662100000|2021-02-18 15:28:20|4608.8|4602.8|4608.1|4602.1|4609|4603|4607.8|4601.8|10
1613662110000|2021-02-18 15:28:30|4607.8|4601.8|4608.3|4602.3|4608.8|4602.8|4607.8|4601.8|9
1613662120000|2021-02-18 15:28:40|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|1
1613662130000|2021-02-18 15:28:50|4608.1|4602.1|4607.3|4601.3|4608.1|4602.1|4607.3|4601.3|3
1613662140000|2021-02-18 15:29:00|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|1
1613662150000|2021-02-18 15:29:10|||||||||3
1613662160000|2021-02-18 15:29:20|4606.3|4600.3|4606|4600|4606.8|4600.8|4606|4600|2
1613662170000|2021-02-18 15:29:30|4605.8|4599.8|4606|4600|4606|4600|4604.8|4598.8|7
1613662180000|2021-02-18 15:29:40|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|11
1613662190000|2021-02-18 15:29:50|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|3
1613662200000|2021-02-18 15:30:00|4607|4601|4605.7|4599.7|4607|4601|4605|4599|11
1613662210000|2021-02-18 15:30:10|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4604.7|4598.7|21
1613662220000|2021-02-18 15:30:20|4604.9|4598.9|4604.9|4598.9|4605.2|4599.2|4604.7|4598.7|16
1613662230000|2021-02-18 15:30:30|4605.2|4599.2|4604.2|4598.2|4605.2|4599.2|4604.2|4598.2|3
1613662240000|2021-02-18 15:30:40|4604.4|4598.4|4605.4|4599.4|4605.4|4599.4|4604.2|4598.2|10
1613662250000|2021-02-18 15:30:50|||||||||9
1613662260000|2021-02-18 15:31:00|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|11
1613662270000|2021-02-18 15:31:10|4604.7|4598.7|4604.7|4598.7|4604.9|4598.9|4604.4|4598.4|17
1613662280000|2021-02-18 15:31:20|4605.2|4599.2|4604.9|4598.9|4605.2|4599.2|4604.7|4598.7|8
1613662290000|2021-02-18 15:31:30|4604.7|4598.7|4604.2|4598.2|4604.7|4598.7|4604.2|4598.2|8
1613662300000|2021-02-18 15:31:40|4604|4598|4602.7|4596.7|4604|4598|4602.4|4596.4|16
1613662310000|2021-02-18 15:31:50|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|6
1613662320000|2021-02-18 15:32:00|4603|4597|4602.9|4596.9|4603.4|4597.4|4602.4|4596.4|13
1613662330000|2021-02-18 15:32:10|4602.7|4596.7|4603.2|4597.2|4603.2|4597.2|4602.4|4596.4|14
1613662340000|2021-02-18 15:32:20|4602.4|4596.4|4602|4596|4602.4|4596.4|4602|4596|7
1613662350000|2021-02-18 15:32:30|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4601.4|4595.4|6
1613662360000|2021-02-18 15:32:40|4602.2|4596.2|4602.4|4596.4|4602.7|4596.7|4601.2|4595.2|17
1613662370000|2021-02-18 15:32:50|4602.2|4596.2|4602|4596|4602.7|4596.7|4601.7|4595.7|6
1613662380000|2021-02-18 15:33:00|4601.7|4595.7|4603|4597|4603|4597|4601.7|4595.7|3
1613662390000|2021-02-18 15:33:10|4602|4596|4603.2|4597.2|4603.2|4597.2|4602|4596|10
1613662400000|2021-02-18 15:33:20|4603|4597|4602.7|4596.7|4603|4597|4602.7|4596.7|9
1613662410000|2021-02-18 15:33:30|4602.2|4596.2|4603.4|4597.4|4603.4|4597.4|4602.2|4596.2|7
1613662420000|2021-02-18 15:33:40|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|3
1613662430000|2021-02-18 15:33:50|4605|4599|4605|4599|4605|4599|4604.5|4598.5|8
1613662440000|2021-02-18 15:34:00|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|1
1613662450000|2021-02-18 15:34:10|4604.7|4598.7|4604.7|4598.7|4605.4|4599.4|4604.5|4598.5|19
1613662460000|2021-02-18 15:34:20|4605|4599|4605.4|4599.4|4605.4|4599.4|4605|4599|12
1613662470000|2021-02-18 15:34:30|4605.2|4599.2|4603.4|4597.4|4605.4|4599.4|4603.4|4597.4|9
1613662480000|2021-02-18 15:34:40|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|6
1613662490000|2021-02-18 15:34:50|4602.9|4596.9|4603.2|4597.2|4603.4|4597.4|4602.9|4596.9|3
1613662500000|2021-02-18 15:35:00|4602.9|4596.9|4603|4597|4603|4597|4602.4|4596.4|2
1613662510000|2021-02-18 15:35:10|4603.4|4597.4|4607.5|4601.5|4608|4602|4603|4597|19
1613662520000|2021-02-18 15:35:20|4607.2|4601.2|4609.5|4603.5|4609.5|4603.5|4607.2|4601.2|7
1613662530000|2021-02-18 15:35:30|4609.8|4603.8|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|4
1613662540000|2021-02-18 15:35:40|4610.4|4604.4|4618.4|4612.4|4618.4|4612.4|4610.4|4604.4|27
1613662550000|2021-02-18 15:35:50|4618.7|4612.7|4619.4|4613.4|4619.4|4613.4|4618.7|4612.7|24
1613662560000|2021-02-18 15:36:00|4619.7|4613.7|4619.9|4613.9|4620.4|4614.4|4619.4|4613.4|13
1613662570000|2021-02-18 15:36:10|4619.7|4613.7|4617.9|4611.9|4619.7|4613.7|4617.9|4611.9|50
1613662580000|2021-02-18 15:36:20|4617.7|4611.7|4617.4|4611.4|4617.7|4611.7|4616.9|4610.9|22
1613662590000|2021-02-18 15:36:30|4617.7|4611.7|4617.9|4611.9|4618.4|4612.4|4617.7|4611.7|20
1613662600000|2021-02-18 15:36:40|4618.4|4612.4|4618.7|4612.7|4618.7|4612.7|4618.4|4612.4|13
1613662610000|2021-02-18 15:36:50|4619.5|4613.5|4619.2|4613.2|4619.5|4613.5|4619.2|4613.2|61
1613662620000|2021-02-18 15:37:00|4618.7|4612.7|4617|4611|4619|4613|4617|4611|65
1613662630000|2021-02-18 15:37:10|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616|4610|48
1613662640000|2021-02-18 15:37:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|5
1613662650000|2021-02-18 15:37:30|4617.1|4611.1|4617.2|4611.2|4617.9|4611.9|4617.1|4611.1|6
1613662660000|2021-02-18 15:37:40|4616.9|4610.9|4618.9|4612.9|4618.9|4612.9|4616.9|4610.9|24
1613662670000|2021-02-18 15:37:50|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|32
1613662680000|2021-02-18 15:38:00|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4618.4|4612.4|1
1613662690000|2021-02-18 15:38:10|4619.9|4613.9|4620|4614|4620.2|4614.2|4619.5|4613.5|4
1613662700000|2021-02-18 15:38:20|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|54
1613662710000|2021-02-18 15:38:30|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|3
1613662720000|2021-02-18 15:38:40|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|5
1613662730000|2021-02-18 15:38:50|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|2
1613662740000|2021-02-18 15:39:00|4620.4|4614.4|4617.4|4611.4|4620.4|4614.4|4617.4|4611.4|5
1613662750000|2021-02-18 15:39:10|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|75
1613662760000|2021-02-18 15:39:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|57
1613662770000|2021-02-18 15:39:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4616.7|4610.7|4
1613662780000|2021-02-18 15:39:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.2|4611.2|0
1613662790000|2021-02-18 15:39:50|||||||||1
1613662800000|2021-02-18 15:40:00|4616.7|4610.7|4615.5|4609.5|4616.7|4610.7|4615.2|4609.2|3
1613662810000|2021-02-18 15:40:10|4614.7|4608.7|4616.4|4610.4|4616.4|4610.4|4614.7|4608.7|2
1613662820000|2021-02-18 15:40:20|4616.3|4610.3|4616|4610|4616.3|4610.3|4615.7|4609.7|3
1613662830000|2021-02-18 15:40:30|4615.7|4609.7|4615|4609|4615.7|4609.7|4615|4609|1
1613662840000|2021-02-18 15:40:40|4614.7|4608.7|4614.3|4608.3|4614.7|4608.7|4614.3|4608.3|6
1613662850000|2021-02-18 15:40:50|4614|4608|4615.2|4609.2|4615.2|4609.2|4614|4608|14
1613662860000|2021-02-18 15:41:00|4614.7|4608.7|4616.5|4610.5|4616.5|4610.5|4614.7|4608.7|2
1613662870000|2021-02-18 15:41:10|4616.7|4610.7|4615.3|4609.3|4616.7|4610.7|4615.3|4609.3|47
1613662880000|2021-02-18 15:41:20|4615|4609|4613.7|4607.7|4615|4609|4613.4|4607.4|2
1613662890000|2021-02-18 15:41:30|4613.2|4607.2|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|10
1613662900000|2021-02-18 15:41:40|4613.2|4607.2|4613|4607|4613.2|4607.2|4613|4607|2
1613662910000|2021-02-18 15:41:50|4613.2|4607.2|4614.7|4608.7|4614.7|4608.7|4613.2|4607.2|4
1613662920000|2021-02-18 15:42:00|||||||||1
1613662930000|2021-02-18 15:42:10|||||||||1
1613662940000|2021-02-18 15:42:20|||||||||2
1613662950000|2021-02-18 15:42:30|4614.9|4608.9|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|4
1613662960000|2021-02-18 15:42:40|4614.5|4608.5|4614.2|4608.2|4614.5|4608.5|4613.2|4607.2|2
1613662970000|2021-02-18 15:42:50|4614|4608|4614|4608|4614.2|4608.2|4613.5|4607.5|3
1613662980000|2021-02-18 15:43:00|4613.7|4607.7|4613.2|4607.2|4613.7|4607.7|4613.2|4607.2|4
1613662990000|2021-02-18 15:43:10|4613.5|4607.5|4613.2|4607.2|4613.5|4607.5|4613.2|4607.2|0
1613663000000|2021-02-18 15:43:20|4612.9|4606.9|4613.3|4607.3|4613.3|4607.3|4612.7|4606.7|2
1613663010000|2021-02-18 15:43:30|4613|4607|4613|4607|4613|4607|4612.3|4606.3|7
1613663020000|2021-02-18 15:43:40|4613.3|4607.3|4614.3|4608.3|4615.3|4609.3|4613.3|4607.3|8
1613663030000|2021-02-18 15:43:50|4614.5|4608.5|4614.5|4608.5|4615|4609|4614.5|4608.5|2
1613663040000|2021-02-18 15:44:00|4614.3|4608.3|4614.8|4608.8|4615|4609|4614|4608|6
1613663050000|2021-02-18 15:44:10|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|2
1613663060000|2021-02-18 15:44:20|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|1
1613663070000|2021-02-18 15:44:30|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|1
1613663080000|2021-02-18 15:44:40|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|2
1613663090000|2021-02-18 15:44:50|4613|4607|4613.3|4607.3|4613.3|4607.3|4612.8|4606.8|2
1613663100000|2021-02-18 15:45:00|4613|4607|4613.3|4607.3|4613.3|4607.3|4613|4607|1
1613663110000|2021-02-18 15:45:10|4613.7|4607.7|4614.5|4608.5|4614.5|4608.5|4613.7|4607.7|32
1613663120000|2021-02-18 15:45:20|||||||||5
1613663130000|2021-02-18 15:45:30|4614.7|4608.7|4615|4609|4615|4609|4614.7|4608.7|1
1613663150000|2021-02-18 15:45:50|||||||||2
1613663160000|2021-02-18 15:46:00|4615.3|4609.3|4615|4609|4615.5|4609.5|4614.7|4608.7|15
1613663170000|2021-02-18 15:46:10|4615.3|4609.3|4616.7|4610.7|4616.7|4610.7|4615.2|4609.2|10
1613663180000|2021-02-18 15:46:20|4617|4611|4617.2|4611.2|4617.7|4611.7|4617|4611|7
1613663190000|2021-02-18 15:46:30|4617|4611|4617|4611|4617|4611|4616.2|4610.2|7
1613663200000|2021-02-18 15:46:40|4616.7|4610.7|4617|4611|4617.3|4611.3|4616.5|4610.5|7
1613663210000|2021-02-18 15:46:50|4616.8|4610.8|4616.7|4610.7|4617|4611|4616.5|4610.5|1
1613663220000|2021-02-18 15:47:00|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|8
1613663230000|2021-02-18 15:47:10|4615|4609|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|0
1613663240000|2021-02-18 15:47:20|4614.5|4608.5|4615|4609|4615.3|4609.3|4614.5|4608.5|4
1613663250000|2021-02-18 15:47:30|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615|4609|15
1613663260000|2021-02-18 15:47:40|4616.5|4610.5|4616.5|4610.5|4616.7|4610.7|4616.2|4610.2|6
1613663270000|2021-02-18 15:47:50|||||||||3
1613663280000|2021-02-18 15:48:00|4616.7|4610.7|4616.5|4610.5|4617|4611|4616.5|4610.5|5
1613663290000|2021-02-18 15:48:10|4616.7|4610.7|4616.8|4610.8|4617.3|4611.3|4616.5|4610.5|1
1613663300000|2021-02-18 15:48:20|4617|4611|4617.5|4611.5|4617.5|4611.5|4616.5|4610.5|4
1613663310000|2021-02-18 15:48:30|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|1
1613663320000|2021-02-18 15:48:40|4617|4611|4616.5|4610.5|4617|4611|4615.7|4609.7|11
1613663330000|2021-02-18 15:48:50|4616.2|4610.2|4617|4611|4617|4611|4616.2|4610.2|2
1613663340000|2021-02-18 15:49:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.2|4610.2|1
1613663350000|2021-02-18 15:49:10|4617|4611|4616.3|4610.3|4617|4611|4616.3|4610.3|4
1613663360000|2021-02-18 15:49:20|4616.5|4610.5|4615.8|4609.8|4616.5|4610.5|4615.8|4609.8|6
1613663370000|2021-02-18 15:49:30|||||||||4
1613663380000|2021-02-18 15:49:40|4616|4610|4616|4610|4616|4610|4616|4610|1
1613663390000|2021-02-18 15:49:50|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1613663400000|2021-02-18 15:50:00|4616|4610|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|2
1613663410000|2021-02-18 15:50:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.2|4610.2|10
1613663420000|2021-02-18 15:50:20|4615.7|4609.7|4615.2|4609.2|4615.7|4609.7|4615.2|4609.2|6
1613663430000|2021-02-18 15:50:30|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|1
1613663440000|2021-02-18 15:50:40|4616.7|4610.7|4617.3|4611.3|4617.3|4611.3|4616.7|4610.7|33
1613663450000|2021-02-18 15:50:50|4617|4611|4616.2|4610.2|4617|4611|4616.2|4610.2|3
1613663460000|2021-02-18 15:51:00|4615.2|4609.2|4614.3|4608.3|4615.2|4609.2|4613.3|4607.3|42
1613663470000|2021-02-18 15:51:10|4614.5|4608.5|4614.5|4608.5|4614.8|4608.8|4614.3|4608.3|3
1613663480000|2021-02-18 15:51:20|4614.3|4608.3|4618.3|4612.3|4618.3|4612.3|4614.2|4608.2|28
1613663490000|2021-02-18 15:51:30|4618.2|4612.2|4618|4612|4618.2|4612.2|4617.2|4611.2|4
1613663500000|2021-02-18 15:51:40|4617.7|4611.7|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|1
1613663510000|2021-02-18 15:51:50|4617.3|4611.3|4618.2|4612.2|4618.2|4612.2|4617.3|4611.3|3
1613663520000|2021-02-18 15:52:00|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|3
1613663530000|2021-02-18 15:52:10|4618.3|4612.3|4618.7|4612.7|4619|4613|4618.2|4612.2|3
1613663540000|2021-02-18 15:52:20|4618.5|4612.5|4619.5|4613.5|4619.7|4613.7|4618.5|4612.5|26
1613663550000|2021-02-18 15:52:30|4619.7|4613.7|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|2
1613663560000|2021-02-18 15:52:40|4619|4613|4620|4614|4620|4614|4618.3|4612.3|7
1613663570000|2021-02-18 15:52:50|4619.7|4613.7|4618.5|4612.5|4620|4614|4618.5|4612.5|3
1613663580000|2021-02-18 15:53:00|4618.2|4612.2|4618.5|4612.5|4619.5|4613.5|4618|4612|18
1613663590000|2021-02-18 15:53:10|4618.8|4612.8|4618.5|4612.5|4618.8|4612.8|4618.5|4612.5|13
1613663600000|2021-02-18 15:53:20|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|1
1613663610000|2021-02-18 15:53:30|4619.2|4613.2|4620|4614|4620|4614|4619|4613|3
1613663620000|2021-02-18 15:53:40|4621|4615|4622.8|4616.8|4622.8|4616.8|4621|4615|12
1613663630000|2021-02-18 15:53:50|4623|4617|4623|4617|4623|4617|4623|4617|5
1613663650000|2021-02-18 15:54:10|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|7
1613663670000|2021-02-18 15:54:30|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|4
1613663680000|2021-02-18 15:54:40|4622.5|4616.5|4622.7|4616.7|4622.7|4616.7|4622.5|4616.5|5
1613663690000|2021-02-18 15:54:50|||||||||2
1613663700000|2021-02-18 15:55:00|4622.5|4616.5|4621.2|4615.2|4622.5|4616.5|4620.2|4614.2|7
1613663710000|2021-02-18 15:55:10|4620.2|4614.2|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|2
1613663720000|2021-02-18 15:55:20|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4618.7|4612.7|26
1613663730000|2021-02-18 15:55:30|4619.5|4613.5|4619.2|4613.2|4619.5|4613.5|4619|4613|0
1613663740000|2021-02-18 15:55:40|4620|4614|4620.2|4614.2|4620.7|4614.7|4620|4614|10
1613663750000|2021-02-18 15:55:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.2|4614.2|1
1613663760000|2021-02-18 15:56:00|4620.2|4614.2|4618.5|4612.5|4620.2|4614.2|4618.5|4612.5|2
1613663770000|2021-02-18 15:56:10|||||||||2
1613663780000|2021-02-18 15:56:20|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4617.5|4611.5|5
1613663790000|2021-02-18 15:56:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|3
1613663800000|2021-02-18 15:56:40|4618|4612|4618|4612|4618|4612|4618|4612|3
1613663810000|2021-02-18 15:56:50|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|3
1613663820000|2021-02-18 15:57:00|4618.2|4612.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|3
1613663830000|2021-02-18 15:57:10|4619|4613|4618.7|4612.7|4619.2|4613.2|4618.7|4612.7|14
1613663840000|2021-02-18 15:57:20|4619|4613|4620.3|4614.3|4620.3|4614.3|4619|4613|12
1613663850000|2021-02-18 15:57:30|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619|4613|18
1613663860000|2021-02-18 15:57:40|4619|4613|4619.1|4613.1|4619.1|4613.1|4619|4613|2
1613663870000|2021-02-18 15:57:50|4618.5|4612.5|4615.8|4609.8|4618.5|4612.5|4615.8|4609.8|19
1613663880000|2021-02-18 15:58:00|4615.6|4609.6|4614.3|4608.3|4615.6|4609.6|4614.3|4608.3|11
1613663890000|2021-02-18 15:58:10|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|79
1613663900000|2021-02-18 15:58:20|4614.8|4608.8|4614.3|4608.3|4615|4609|4614.3|4608.3|12
1613663910000|2021-02-18 15:58:30|4614.5|4608.5|4614.3|4608.3|4614.6|4608.6|4614|4608|1
1613663920000|2021-02-18 15:58:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1613663930000|2021-02-18 15:58:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|7
1613663940000|2021-02-18 15:59:00|4614.6|4608.6|4614.6|4608.6|4614.8|4608.8|4614.3|4608.3|8
1613663950000|2021-02-18 15:59:10|4614.3|4608.3|4614.1|4608.1|4614.8|4608.8|4613.8|4607.8|7
1613663960000|2021-02-18 15:59:20|4613.8|4607.8|4612.8|4606.8|4613.8|4607.8|4612.6|4606.6|6
1613663970000|2021-02-18 15:59:30|4613|4607|4612.6|4606.6|4613|4607|4612.6|4606.6|14
1613663980000|2021-02-18 15:59:40|||||||||68
1613663990000|2021-02-18 15:59:50|4611.6|4605.6|4612.1|4606.1|4612.4|4606.4|4611.6|4605.6|18
1613664000000|2021-02-18 16:00:00|4612.3|4606.3|4611.9|4605.9|4613.1|4607.1|4611.6|4605.6|17
1613664010000|2021-02-18 16:00:10|4611.6|4605.6|4614.9|4608.9|4615.6|4609.6|4611.6|4605.6|19
1613664020000|2021-02-18 16:00:20|4615.2|4609.2|4615.9|4609.9|4615.9|4609.9|4615.2|4609.2|4
1613664030000|2021-02-18 16:00:30|4615.6|4609.6|4613.6|4607.6|4615.9|4609.9|4613.6|4607.6|23
1613664040000|2021-02-18 16:00:40|4613.4|4607.4|4614.2|4608.2|4614.2|4608.2|4613.4|4607.4|2
1613664050000|2021-02-18 16:00:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4612.6|4606.6|7
1613664060000|2021-02-18 16:01:00|4613.7|4607.7|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|2
1613664070000|2021-02-18 16:01:10|4613.9|4607.9|4613.4|4607.4|4614.4|4608.4|4613.4|4607.4|8
1613664080000|2021-02-18 16:01:20|4613.6|4607.6|4613.4|4607.4|4614.4|4608.4|4613.4|4607.4|13
1613664090000|2021-02-18 16:01:30|4613.7|4607.7|4613.9|4607.9|4614.4|4608.4|4612.7|4606.7|25
1613664100000|2021-02-18 16:01:40|4613.7|4607.7|4612.9|4606.9|4613.7|4607.7|4612.7|4606.7|5
1613664110000|2021-02-18 16:01:50|4613.2|4607.2|4614.7|4608.7|4614.7|4608.7|4613.2|4607.2|6
1613664120000|2021-02-18 16:02:00|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|10
1613664130000|2021-02-18 16:02:10|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4615.2|4609.2|10
1613664140000|2021-02-18 16:02:20|4615.6|4609.6|4615.7|4609.7|4616.2|4610.2|4615.6|4609.6|4
1613664150000|2021-02-18 16:02:30|4615.9|4609.9|4615.2|4609.2|4616.2|4610.2|4615.2|4609.2|11
1613664160000|2021-02-18 16:02:40|4614.4|4608.4|4614.7|4608.7|4615.9|4609.9|4614.4|4608.4|10
1613664170000|2021-02-18 16:02:50|4614.2|4608.2|4612.7|4606.7|4614.2|4608.2|4612.7|4606.7|43
1613664180000|2021-02-18 16:03:00|4612.4|4606.4|4613.2|4607.2|4613.4|4607.4|4611.7|4605.7|10
1613664190000|2021-02-18 16:03:10|4613.4|4607.4|4616.2|4610.2|4616.2|4610.2|4613.4|4607.4|5
1613664200000|2021-02-18 16:03:20|4616.4|4610.4|4616.2|4610.2|4616.4|4610.4|4616.2|4610.2|17
1613664210000|2021-02-18 16:03:30|4616.4|4610.4|4616.7|4610.7|4616.7|4610.7|4616.4|4610.4|5
1613664220000|2021-02-18 16:03:40|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|7
1613664230000|2021-02-18 16:03:50|4616.6|4610.6|4616.2|4610.2|4616.6|4610.6|4616.2|4610.2|9
1613664240000|2021-02-18 16:04:00|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.2|4610.2|2
1613664250000|2021-02-18 16:04:10|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|4
1613664260000|2021-02-18 16:04:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1613664270000|2021-02-18 16:04:30|4616.7|4610.7|4616.4|4610.4|4616.7|4610.7|4616.2|4610.2|1
1613664280000|2021-02-18 16:04:40|4616.7|4610.7|4617.2|4611.2|4617.7|4611.7|4616.7|4610.7|4
1613664290000|2021-02-18 16:04:50|4616.9|4610.9|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|9
1613664300000|2021-02-18 16:05:00|4618.2|4612.2|4617.9|4611.9|4618.2|4612.2|4617.9|4611.9|3
1613664310000|2021-02-18 16:05:10|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|2
1613664320000|2021-02-18 16:05:20|4617.9|4611.9|4618.2|4612.2|4618.2|4612.2|4617.9|4611.9|13
1613664330000|2021-02-18 16:05:30|4617.9|4611.9|4617.2|4611.2|4617.9|4611.9|4617.2|4611.2|10
1613664340000|2021-02-18 16:05:40|4616.7|4610.7|4617.7|4611.7|4617.7|4611.7|4616.7|4610.7|2
1613664350000|2021-02-18 16:05:50|4617.5|4611.5|4617.9|4611.9|4618.2|4612.2|4617.4|4611.4|22
1613664360000|2021-02-18 16:06:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4617.6|4611.6|21
1613664370000|2021-02-18 16:06:10|4618.4|4612.4|4620|4614|4620|4614|4618.1|4612.1|29
1613664380000|2021-02-18 16:06:20|4619.5|4613.5|4617.6|4611.6|4619.5|4613.5|4617.6|4611.6|11
1613664390000|2021-02-18 16:06:30|4617.3|4611.3|4616.3|4610.3|4618.1|4612.1|4616.3|4610.3|1
1613664400000|2021-02-18 16:06:40|4616.5|4610.5|4616.6|4610.6|4616.8|4610.8|4616.5|4610.5|1
1613664410000|2021-02-18 16:06:50|4616.3|4610.3|4616.6|4610.6|4616.8|4610.8|4616.3|4610.3|2
1613664420000|2021-02-18 16:07:00|4616.3|4610.3|4614|4608|4616.3|4610.3|4614|4608|5
1613664430000|2021-02-18 16:07:10|4614.3|4608.3|4615.1|4609.1|4615.1|4609.1|4614.3|4608.3|4
1613664440000|2021-02-18 16:07:20|4615.3|4609.3|4616|4610|4616|4610|4615.3|4609.3|0
1613664450000|2021-02-18 16:07:30|4615.6|4609.6|4616|4610|4616.1|4610.1|4615.6|4609.6|1
1613664460000|2021-02-18 16:07:40|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|8
1613664470000|2021-02-18 16:07:50|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.3|4609.3|2
1613664480000|2021-02-18 16:08:00|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|1
1613664490000|2021-02-18 16:08:10|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.6|4609.6|1
1613664500000|2021-02-18 16:08:20|4616.1|4610.1|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|1
1613664510000|2021-02-18 16:08:30|4615.3|4609.3|4614.1|4608.1|4615.3|4609.3|4614.1|4608.1|11
1613664520000|2021-02-18 16:08:40|4614|4608|4614.3|4608.3|4614.3|4608.3|4614|4608|3
1613664530000|2021-02-18 16:08:50|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|2
1613664540000|2021-02-18 16:09:00|4614.3|4608.3|4613.3|4607.3|4614.6|4608.6|4613.3|4607.3|2
1613664550000|2021-02-18 16:09:10|4612.3|4606.3|4612.8|4606.8|4613.3|4607.3|4612.3|4606.3|6
1613664560000|2021-02-18 16:09:20|4612.6|4606.6|4613.1|4607.1|4613.3|4607.3|4612.3|4606.3|5
1613664570000|2021-02-18 16:09:30|4613.3|4607.3|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|1
1613664580000|2021-02-18 16:09:40|4612.1|4606.1|4612.3|4606.3|4613|4607|4612.1|4606.1|4
1613664590000|2021-02-18 16:09:50|4612.1|4606.1|4612.1|4606.1|4612.3|4606.3|4612|4606|7
1613664600000|2021-02-18 16:10:00|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|8
1613664610000|2021-02-18 16:10:10|4612.3|4606.3|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|1
1613664620000|2021-02-18 16:10:20|4612.3|4606.3|4613.6|4607.6|4613.6|4607.6|4612.3|4606.3|2
1613664630000|2021-02-18 16:10:30|4614.3|4608.3|4614.1|4608.1|4614.3|4608.3|4614.1|4608.1|20
1613664640000|2021-02-18 16:10:40|4614.3|4608.3|4614.1|4608.1|4614.3|4608.3|4614.1|4608.1|2
1613664650000|2021-02-18 16:10:50|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4612.6|4606.6|6
1613664660000|2021-02-18 16:11:00|4612.8|4606.8|4612.8|4606.8|4613.3|4607.3|4612.3|4606.3|4
1613664670000|2021-02-18 16:11:10|4613|4607|4613.3|4607.3|4613.3|4607.3|4613|4607|8
1613664680000|2021-02-18 16:11:20|||||||||10
1613664690000|2021-02-18 16:11:30|||||||||3
1613664700000|2021-02-18 16:11:40|4613.8|4607.8|4613.6|4607.6|4613.8|4607.8|4613.6|4607.6|9
1613664710000|2021-02-18 16:11:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|21
1613664720000|2021-02-18 16:12:00|4614|4608|4612.6|4606.6|4614|4608|4612|4606|142
1613664730000|2021-02-18 16:12:10|4613|4607|4612|4606|4613|4607|4612|4606|8
1613664740000|2021-02-18 16:12:20|4612.1|4606.1|4612.5|4606.5|4612.5|4606.5|4612|4606|2
1613664750000|2021-02-18 16:12:30|4612|4606|4612.3|4606.3|4612.3|4606.3|4612|4606|2
1613664760000|2021-02-18 16:12:40|4612|4606|4612|4606|4612.5|4606.5|4612|4606|12
1613664770000|2021-02-18 16:12:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1613664780000|2021-02-18 16:13:00|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4612|4606|79
1613664790000|2021-02-18 16:13:10|4612.4|4606.4|4614.4|4608.4|4614.4|4608.4|4612.4|4606.4|71
1613664800000|2021-02-18 16:13:20|4614.2|4608.2|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|2
1613664810000|2021-02-18 16:13:30|4613.9|4607.9|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|4
1613664820000|2021-02-18 16:13:40|4613.6|4607.6|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|9
1613664830000|2021-02-18 16:13:50|4613.1|4607.1|4612.2|4606.2|4613.1|4607.1|4612.2|4606.2|127
1613664840000|2021-02-18 16:14:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|5
1613664850000|2021-02-18 16:14:10|4612.4|4606.4|4612.4|4606.4|4612.6|4606.6|4612.4|4606.4|8
1613664860000|2021-02-18 16:14:20|4612.2|4606.2|4612.7|4606.7|4613.2|4607.2|4612.2|4606.2|15
1613664870000|2021-02-18 16:14:30|4612.5|4606.5|4612.7|4606.7|4612.7|4606.7|4612.2|4606.2|4
1613664880000|2021-02-18 16:14:40|4612.4|4606.4|4612.7|4606.7|4612.7|4606.7|4612.4|4606.4|1
1613664890000|2021-02-18 16:14:50|4612.5|4606.5|4613.5|4607.5|4613.5|4607.5|4612.5|4606.5|9
1613664900000|2021-02-18 16:15:00|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613|4607|4
1613664910000|2021-02-18 16:15:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613|4607|3
1613664920000|2021-02-18 16:15:20|4613|4607|4612.7|4606.7|4613|4607|4612.2|4606.2|2
1613664930000|2021-02-18 16:15:30|4613|4607|4616.2|4610.2|4616.8|4610.8|4613|4607|265
1613664940000|2021-02-18 16:15:40|4615.8|4609.8|4616.8|4610.8|4616.8|4610.8|4615.5|4609.5|227
1613664950000|2021-02-18 16:15:50|4617|4611|4617.2|4611.2|4617.2|4611.2|4616.5|4610.5|4
1613664960000|2021-02-18 16:16:00|4617|4611|4617|4611|4617.2|4611.2|4616|4610|60
1613664970000|2021-02-18 16:16:10|4617.2|4611.2|4616.3|4610.3|4617.2|4611.2|4616|4610|77
1613664980000|2021-02-18 16:16:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|98
1613664990000|2021-02-18 16:16:30|4617.1|4611.1|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|34
1613665000000|2021-02-18 16:16:40|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|0
1613665010000|2021-02-18 16:16:50|4617.8|4611.8|4617.6|4611.6|4618.1|4612.1|4616.5|4610.5|6
1613665020000|2021-02-18 16:17:00|4617.3|4611.3|4615.6|4609.6|4617.3|4611.3|4615.6|4609.6|88
1613665030000|2021-02-18 16:17:10|4616.5|4610.5|4615.8|4609.8|4616.5|4610.5|4615.6|4609.6|2
1613665040000|2021-02-18 16:17:20|4616.1|4610.1|4616.8|4610.8|4617.1|4611.1|4616.1|4610.1|2
1613665050000|2021-02-18 16:17:30|4617.1|4611.1|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|1
1613665060000|2021-02-18 16:17:40|4617.3|4611.3|4618.8|4612.8|4618.8|4612.8|4616.6|4610.6|18
1613665070000|2021-02-18 16:17:50|4618.1|4612.1|4618.3|4612.3|4618.8|4612.8|4618.1|4612.1|206
1613665080000|2021-02-18 16:18:00|4618.1|4612.1|4616.6|4610.6|4618.1|4612.1|4616.3|4610.3|10
1613665090000|2021-02-18 16:18:10|4616.1|4610.1|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|1
1613665100000|2021-02-18 16:18:20|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|3
1613665110000|2021-02-18 16:18:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|2
1613665120000|2021-02-18 16:18:40|4617.8|4611.8|4616.8|4610.8|4617.8|4611.8|4616.8|4610.8|2
1613665130000|2021-02-18 16:18:50|4616|4610|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|2
1613665140000|2021-02-18 16:19:00|4616.3|4610.3|4616.6|4610.6|4616.8|4610.8|4616.3|4610.3|3
1613665150000|2021-02-18 16:19:10|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|7
1613665160000|2021-02-18 16:19:20|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|1
1613665170000|2021-02-18 16:19:30|4616.8|4610.8|4616.6|4610.6|4616.8|4610.8|4616.3|4610.3|57
1613665180000|2021-02-18 16:19:40|4616.8|4610.8|4616.6|4610.6|4616.8|4610.8|4616.6|4610.6|2
1613665190000|2021-02-18 16:19:50|4616.8|4610.8|4616.1|4610.1|4616.8|4610.8|4615.8|4609.8|2
1613665200000|2021-02-18 16:20:00|4615.8|4609.8|4615.6|4609.6|4615.8|4609.8|4615.6|4609.6|7
1613665210000|2021-02-18 16:20:10|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|19
1613665220000|2021-02-18 16:20:20|||||||||3
1613665230000|2021-02-18 16:20:30|||||||||1
1613665240000|2021-02-18 16:20:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.6|4612.6|46
1613665250000|2021-02-18 16:20:50|4619.4|4613.4|4619.1|4613.1|4619.4|4613.4|4618.6|4612.6|31
1613665260000|2021-02-18 16:21:00|4619.3|4613.3|4619.4|4613.4|4619.6|4613.6|4619.1|4613.1|29
1613665270000|2021-02-18 16:21:10|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|5
1613665280000|2021-02-18 16:21:20|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|3
1613665290000|2021-02-18 16:21:30|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|2
1613665300000|2021-02-18 16:21:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|11
1613665310000|2021-02-18 16:21:50|4619.6|4613.6|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|1
1613665320000|2021-02-18 16:22:00|4619.4|4613.4|4619.1|4613.1|4619.6|4613.6|4618.8|4612.8|3
1613665330000|2021-02-18 16:22:10|4618.8|4612.8|4619.8|4613.8|4620.3|4614.3|4618.8|4612.8|17
1613665340000|2021-02-18 16:22:20|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4619.8|4613.8|9
1613665350000|2021-02-18 16:22:30|4621|4615|4620.8|4614.8|4621.3|4615.3|4620.6|4614.6|6
1613665360000|2021-02-18 16:22:40|4621.1|4615.1|4621.3|4615.3|4621.3|4615.3|4621.1|4615.1|9
1613665380000|2021-02-18 16:23:00|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4619.8|4613.8|9
1613665390000|2021-02-18 16:23:10|4620.5|4614.5|4619.8|4613.8|4620.5|4614.5|4619.8|4613.8|59
1613665400000|2021-02-18 16:23:20|4620.2|4614.2|4619.8|4613.8|4620.6|4614.6|4619.8|4613.8|14
1613665410000|2021-02-18 16:23:30|4618.8|4612.8|4620.8|4614.8|4620.8|4614.8|4618.8|4612.8|31
1613665420000|2021-02-18 16:23:40|4620.3|4614.3|4622.5|4616.5|4622.5|4616.5|4620.3|4614.3|66
1613665430000|2021-02-18 16:23:50|4622.8|4616.8|4623.8|4617.8|4624|4618|4622.8|4616.8|35
1613665440000|2021-02-18 16:24:00|4624|4618|4621.8|4615.8|4624|4618|4621.8|4615.8|60
1613665450000|2021-02-18 16:24:10|4621.4|4615.4|4621.1|4615.1|4621.4|4615.4|4621.1|4615.1|3
1613665460000|2021-02-18 16:24:20|4621.4|4615.4|4621.1|4615.1|4621.4|4615.4|4621.1|4615.1|2
1613665470000|2021-02-18 16:24:30|4620.6|4614.6|4620.1|4614.1|4620.8|4614.8|4620.1|4614.1|290
1613665480000|2021-02-18 16:24:40|4619.8|4613.8|4619.1|4613.1|4619.8|4613.8|4619.1|4613.1|3
1613665490000|2021-02-18 16:24:50|4618.8|4612.8|4619.1|4613.1|4619.1|4613.1|4618.8|4612.8|2
1613665500000|2021-02-18 16:25:00|4619.4|4613.4|4618.8|4612.8|4620.1|4614.1|4618.8|4612.8|7
1613665510000|2021-02-18 16:25:10|4618.6|4612.6|4618.3|4612.3|4618.6|4612.6|4618.1|4612.1|94
1613665520000|2021-02-18 16:25:20|4618.5|4612.5|4619.1|4613.1|4619.1|4613.1|4618.5|4612.5|2
1613665530000|2021-02-18 16:25:30|4618.8|4612.8|4618.6|4612.6|4618.8|4612.8|4618.6|4612.6|2
1613665540000|2021-02-18 16:25:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.6|4612.6|3
1613665550000|2021-02-18 16:25:50|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.1|4610.1|35
1613665560000|2021-02-18 16:26:00|4617.2|4611.2|4617.8|4611.8|4617.8|4611.8|4617.2|4611.2|22
1613665570000|2021-02-18 16:26:10|4617.2|4611.2|4617.8|4611.8|4617.8|4611.8|4617.2|4611.2|14
1613665580000|2021-02-18 16:26:20|||||||||22
1613665590000|2021-02-18 16:26:30|||||||||4
1613665610000|2021-02-18 16:26:50|||||||||3
1613665620000|2021-02-18 16:27:00|||||||||22
1613665630000|2021-02-18 16:27:10|||||||||2
1613665640000|2021-02-18 16:27:20|4618.1|4612.1|4617.8|4611.8|4618.1|4612.1|4617.8|4611.8|32
1613665650000|2021-02-18 16:27:30|||||||||2
1613665660000|2021-02-18 16:27:40|||||||||1
1613665670000|2021-02-18 16:27:50|||||||||116
1613665680000|2021-02-18 16:28:00|||||||||3
1613665690000|2021-02-18 16:28:10|||||||||1
1613665700000|2021-02-18 16:28:20|||||||||18
1613665710000|2021-02-18 16:28:30|4617.5|4611.5|4617.2|4611.2|4617.5|4611.5|4617.2|4611.2|36
1613665720000|2021-02-18 16:28:40|4617.8|4611.8|4617.2|4611.2|4617.8|4611.8|4617.2|4611.2|20
1613665730000|2021-02-18 16:28:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|5
1613665740000|2021-02-18 16:29:00|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|90
1613665750000|2021-02-18 16:29:10|||||||||22
1613665760000|2021-02-18 16:29:20|4618.2|4612.2|4617.5|4611.5|4618.2|4612.2|4617.5|4611.5|29
1613665770000|2021-02-18 16:29:30|4617.2|4611.2|4618.2|4612.2|4618.2|4612.2|4617.2|4611.2|45
1613665780000|2021-02-18 16:29:40|||||||||2
1613665790000|2021-02-18 16:29:50|4619.2|4613.2|4618.7|4612.7|4619.2|4613.2|4618.7|4612.7|49
1613665800000|2021-02-18 16:30:00|4618.5|4612.5|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|20
1613665810000|2021-02-18 16:30:10|4618.5|4612.5|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|8
1613665820000|2021-02-18 16:30:20|4618.5|4612.5|4618.5|4612.5|4618.8|4612.8|4618.2|4612.2|22
1613665830000|2021-02-18 16:30:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|14
1613665840000|2021-02-18 16:30:40|4618.5|4612.5|4618.7|4612.7|4618.7|4612.7|4618.5|4612.5|4
1613665850000|2021-02-18 16:30:50|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.2|4612.2|0
1613665860000|2021-02-18 16:31:00|4618.3|4612.3|4618|4612|4618.3|4612.3|4618|4612|6
1613665870000|2021-02-18 16:31:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|2
1613665880000|2021-02-18 16:31:20|||||||||2
1613665890000|2021-02-18 16:31:30|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|5
1613665900000|2021-02-18 16:31:40|4617.4|4611.4|4617.5|4611.5|4617.7|4611.7|4617.4|4611.4|22
1613665910000|2021-02-18 16:31:50|||||||||3
1613665920000|2021-02-18 16:32:00|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1613665930000|2021-02-18 16:32:10|||||||||9
1613665940000|2021-02-18 16:32:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|13
1613665950000|2021-02-18 16:32:30|4618.2|4612.2|4620.5|4614.5|4620.8|4614.8|4618.2|4612.2|72
1613665960000|2021-02-18 16:32:40|4620.8|4614.8|4622.5|4616.5|4622.5|4616.5|4620.5|4614.5|30
1613665970000|2021-02-18 16:32:50|4624.2|4618.2|4628.2|4622.2|4628.2|4622.2|4624.2|4618.2|83
1613665980000|2021-02-18 16:33:00|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627.2|4621.2|3
1613665990000|2021-02-18 16:33:10|4626.9|4620.9|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|10
1613666000000|2021-02-18 16:33:20|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|6
1613666010000|2021-02-18 16:33:30|||||||||1
1613666020000|2021-02-18 16:33:40|4625.4|4619.4|4627.9|4621.9|4627.9|4621.9|4625.4|4619.4|13
1613666030000|2021-02-18 16:33:50|4627.4|4621.4|4628.2|4622.2|4628.6|4622.6|4627.4|4621.4|15
1613666040000|2021-02-18 16:34:00|4628.4|4622.4|4628.6|4622.6|4628.6|4622.6|4627.9|4621.9|4
1613666050000|2021-02-18 16:34:10|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.4|4624.4|79
1613666060000|2021-02-18 16:34:20|4630.4|4624.4|4631.7|4625.7|4632.2|4626.2|4630.4|4624.4|12
1613666070000|2021-02-18 16:34:30|4632.4|4626.4|4633.1|4627.1|4633.1|4627.1|4632.4|4626.4|26
1613666080000|2021-02-18 16:34:40|4633.3|4627.3|4635.3|4629.3|4635.6|4629.6|4633.3|4627.3|29
1613666090000|2021-02-18 16:34:50|4636.8|4630.8|4635.8|4629.8|4636.8|4630.8|4635.3|4629.3|38
1613666100000|2021-02-18 16:35:00|4635.6|4629.6|4634.3|4628.3|4635.8|4629.8|4634.3|4628.3|15
1613666110000|2021-02-18 16:35:10|4633.8|4627.8|4633.6|4627.6|4633.8|4627.8|4633.6|4627.6|2
1613666120000|2021-02-18 16:35:20|4633.9|4627.9|4633.3|4627.3|4633.9|4627.9|4633.3|4627.3|1
1613666130000|2021-02-18 16:35:30|4632.8|4626.8|4628.9|4622.9|4633.3|4627.3|4628.9|4622.9|55
1613666140000|2021-02-18 16:35:40|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|15
1613666150000|2021-02-18 16:35:50|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|119
1613666160000|2021-02-18 16:36:00|4630.3|4624.3|4629.6|4623.6|4630.9|4624.9|4629.4|4623.4|17
1613666170000|2021-02-18 16:36:10|4630.3|4624.3|4629.8|4623.8|4630.3|4624.3|4629.5|4623.5|20
1613666180000|2021-02-18 16:36:20|4630|4624|4631|4625|4631.1|4625.1|4630|4624|43
1613666190000|2021-02-18 16:36:30|4630.8|4624.8|4630.3|4624.3|4630.8|4624.8|4629.8|4623.8|8
1613666200000|2021-02-18 16:36:40|4630.8|4624.8|4631|4625|4631|4625|4630.8|4624.8|4
1613666210000|2021-02-18 16:36:50|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|1
1613666220000|2021-02-18 16:37:00|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4630.3|4624.3|4
1613666230000|2021-02-18 16:37:10|4630.9|4624.9|4630.6|4624.6|4630.9|4624.9|4630.1|4624.1|0
1613666240000|2021-02-18 16:37:20|4630.8|4624.8|4630.6|4624.6|4630.8|4624.8|4630.6|4624.6|4
1613666250000|2021-02-18 16:37:30|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|3
1613666260000|2021-02-18 16:37:40|||||||||5
1613666270000|2021-02-18 16:37:50|4629.8|4623.8|4629.3|4623.3|4629.9|4623.9|4629.3|4623.3|2
1613666280000|2021-02-18 16:38:00|4629.6|4623.6|4629.3|4623.3|4629.6|4623.6|4629.3|4623.3|1
1613666290000|2021-02-18 16:38:10|4629.6|4623.6|4630.3|4624.3|4630.6|4624.6|4629.6|4623.6|4
1613666300000|2021-02-18 16:38:20|4630.1|4624.1|4629.9|4623.9|4630.3|4624.3|4629.9|4623.9|5
1613666310000|2021-02-18 16:38:30|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|4
1613666320000|2021-02-18 16:38:40|4630.1|4624.1|4629.6|4623.6|4630.1|4624.1|4629.1|4623.1|2
1613666330000|2021-02-18 16:38:50|4628.8|4622.8|4628.6|4622.6|4628.8|4622.8|4628.6|4622.6|4
1613666340000|2021-02-18 16:39:00|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|6
1613666350000|2021-02-18 16:39:10|4627.8|4621.8|4627|4621|4627.8|4621.8|4626.5|4620.5|3
1613666360000|2021-02-18 16:39:20|4626.3|4620.3|4625|4619|4626.5|4620.5|4625|4619|18
1613666370000|2021-02-18 16:39:30|4625.3|4619.3|4624.7|4618.7|4625.5|4619.5|4624.5|4618.5|33
1613666380000|2021-02-18 16:39:40|4625|4619|4625|4619|4625.3|4619.3|4625|4619|3
1613666390000|2021-02-18 16:39:50|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|19
1613666400000|2021-02-18 16:40:00|4625|4619|4625|4619|4625.3|4619.3|4624.7|4618.7|1
1613666410000|2021-02-18 16:40:10|||||||||4
1613666420000|2021-02-18 16:40:20|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4
1613666430000|2021-02-18 16:40:30|4625|4619|4625|4619|4625|4619|4625|4619|2
1613666440000|2021-02-18 16:40:40|||||||||4
1613666450000|2021-02-18 16:40:50|||||||||1
1613666460000|2021-02-18 16:41:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|13
1613666470000|2021-02-18 16:41:10|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|37
1613666480000|2021-02-18 16:41:20|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|3
1613666490000|2021-02-18 16:41:30|4623.5|4617.5|4624.3|4618.3|4624.8|4618.8|4623.5|4617.5|30
1613666500000|2021-02-18 16:41:40|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|19
1613666510000|2021-02-18 16:41:50|4624.6|4618.6|4623.8|4617.8|4624.6|4618.6|4623.6|4617.6|25
1613666520000|2021-02-18 16:42:00|4623.5|4617.5|4622.6|4616.6|4623.5|4617.5|4622.6|4616.6|5
1613666530000|2021-02-18 16:42:10|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.3|4616.3|5
1613666540000|2021-02-18 16:42:20|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|5
1613666550000|2021-02-18 16:42:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.3|4615.3|3
1613666560000|2021-02-18 16:42:40|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4620.6|4614.6|14
1613666570000|2021-02-18 16:42:50|||||||||2
1613666580000|2021-02-18 16:43:00|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4620.9|4614.9|4
1613666590000|2021-02-18 16:43:10|4621.3|4615.3|4622.1|4616.1|4622.1|4616.1|4621.3|4615.3|5
1613666600000|2021-02-18 16:43:20|4621.4|4615.4|4620.6|4614.6|4621.4|4615.4|4620.6|4614.6|13
1613666610000|2021-02-18 16:43:30|4620.9|4614.9|4621.1|4615.1|4621.1|4615.1|4620.9|4614.9|3
1613666620000|2021-02-18 16:43:40|4620.9|4614.9|4620.6|4614.6|4620.9|4614.9|4620.6|4614.6|1
1613666630000|2021-02-18 16:43:50|4620.9|4614.9|4621.3|4615.3|4621.3|4615.3|4620.9|4614.9|8
1613666640000|2021-02-18 16:44:00|4621.6|4615.6|4621.6|4615.6|4622.3|4616.3|4621.6|4615.6|18
1613666650000|2021-02-18 16:44:10|||||||||6
1613666660000|2021-02-18 16:44:20|4620.6|4614.6|4621.6|4615.6|4621.6|4615.6|4620.6|4614.6|11
1613666670000|2021-02-18 16:44:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.6|4615.6|7
1613666680000|2021-02-18 16:44:40|4622.4|4616.4|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|2
1613666690000|2021-02-18 16:44:50|||||||||2
1613666700000|2021-02-18 16:45:00|4622.6|4616.6|4621.1|4615.1|4622.6|4616.6|4621.1|4615.1|1
1613666710000|2021-02-18 16:45:10|4621.4|4615.4|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|3
1613666720000|2021-02-18 16:45:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1613666730000|2021-02-18 16:45:30|4620.6|4614.6|4621.3|4615.3|4621.3|4615.3|4620.3|4614.3|15
1613666740000|2021-02-18 16:45:40|4621.8|4615.8|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|8
1613666750000|2021-02-18 16:45:50|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|3
1613666760000|2021-02-18 16:46:00|4622.4|4616.4|4621.3|4615.3|4622.4|4616.4|4621.3|4615.3|2
1613666770000|2021-02-18 16:46:10|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|4
1613666780000|2021-02-18 16:46:20|4622.4|4616.4|4623.4|4617.4|4623.4|4617.4|4622.4|4616.4|12
1613666790000|2021-02-18 16:46:30|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|6
1613666800000|2021-02-18 16:46:40|4622.2|4616.2|4621.9|4615.9|4622.9|4616.9|4621.9|4615.9|11
1613666810000|2021-02-18 16:46:50|4622.4|4616.4|4621.6|4615.6|4622.4|4616.4|4621.6|4615.6|3
1613666820000|2021-02-18 16:47:00|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|2
1613666830000|2021-02-18 16:47:10|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|11
1613666840000|2021-02-18 16:47:20|4622.1|4616.1|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|3
1613666850000|2021-02-18 16:47:30|4622.6|4616.6|4622.4|4616.4|4622.6|4616.6|4622.4|4616.4|3
1613666860000|2021-02-18 16:47:40|4622.1|4616.1|4622.8|4616.8|4623.1|4617.1|4621.9|4615.9|14
1613666870000|2021-02-18 16:47:50|4622.6|4616.6|4622.9|4616.9|4622.9|4616.9|4622.6|4616.6|8
1613666880000|2021-02-18 16:48:00|||||||||1
1613666890000|2021-02-18 16:48:10|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|3
1613666900000|2021-02-18 16:48:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|10
1613666910000|2021-02-18 16:48:30|4622.6|4616.6|4622.4|4616.4|4622.6|4616.6|4622.4|4616.4|4
1613666920000|2021-02-18 16:48:40|||||||||1
1613666930000|2021-02-18 16:48:50|||||||||3
1613666940000|2021-02-18 16:49:00|||||||||1
1613666950000|2021-02-18 16:49:10|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|6
1613666960000|2021-02-18 16:49:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4
1613666970000|2021-02-18 16:49:30|||||||||1
1613666980000|2021-02-18 16:49:40|4622.1|4616.1|4621.8|4615.8|4622.1|4616.1|4621.8|4615.8|1
1613666990000|2021-02-18 16:49:50|4621.3|4615.3|4621.6|4615.6|4621.6|4615.6|4621.3|4615.3|1
1613667000000|2021-02-18 16:50:00|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|18
1613667010000|2021-02-18 16:50:10|4620.3|4614.3|4619.8|4613.8|4620.3|4614.3|4619.8|4613.8|3
1613667020000|2021-02-18 16:50:20|4620.1|4614.1|4619.6|4613.6|4620.1|4614.1|4619.3|4613.3|5
1613667030000|2021-02-18 16:50:30|4619.3|4613.3|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|6
1613667040000|2021-02-18 16:50:40|4618.6|4612.6|4619.3|4613.3|4619.3|4613.3|4618.6|4612.6|3
1613667050000|2021-02-18 16:50:50|4619.5|4613.5|4618.8|4612.8|4619.8|4613.8|4618.8|4612.8|3
1613667060000|2021-02-18 16:51:00|4620.3|4614.3|4619.8|4613.8|4620.3|4614.3|4619.8|4613.8|35
1613667070000|2021-02-18 16:51:10|4621.3|4615.3|4622.1|4616.1|4622.1|4616.1|4621.3|4615.3|20
1613667080000|2021-02-18 16:51:20|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|18
1613667090000|2021-02-18 16:51:30|4621.8|4615.8|4623|4617|4623|4617|4621.8|4615.8|19
1613667100000|2021-02-18 16:51:40|4622.8|4616.8|4622.8|4616.8|4623|4617|4622.8|4616.8|4
1613667110000|2021-02-18 16:51:50|4623|4617|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|16
1613667120000|2021-02-18 16:52:00|||||||||7
1613667130000|2021-02-18 16:52:10|4623.3|4617.3|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|12
1613667140000|2021-02-18 16:52:20|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621|4615|5
1613667150000|2021-02-18 16:52:30|4621.5|4615.5|4623|4617|4623.3|4617.3|4621.2|4615.2|3
1613667160000|2021-02-18 16:52:40|4623.3|4617.3|4622|4616|4624.3|4618.3|4621.7|4615.7|12
1613667170000|2021-02-18 16:52:50|4621.8|4615.8|4621.7|4615.7|4621.8|4615.8|4621.5|4615.5|8
1613667180000|2021-02-18 16:53:00|4622.2|4616.2|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|2
1613667190000|2021-02-18 16:53:10|||||||||4
1613667200000|2021-02-18 16:53:20|4622|4616|4622|4616|4622|4616|4622|4616|5
1613667210000|2021-02-18 16:53:30|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|11
1613667220000|2021-02-18 16:53:40|4622.5|4616.5|4624.5|4618.5|4624.5|4618.5|4622.5|4616.5|21
1613667230000|2021-02-18 16:53:50|||||||||2
1613667240000|2021-02-18 16:54:00|4624.3|4618.3|4625.2|4619.2|4625.2|4619.2|4624.2|4618.2|8
1613667250000|2021-02-18 16:54:10|||||||||2
1613667260000|2021-02-18 16:54:20|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|4
1613667270000|2021-02-18 16:54:30|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|2
1613667280000|2021-02-18 16:54:40|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625|4619|3
1613667290000|2021-02-18 16:54:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1613667300000|2021-02-18 16:55:00|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|1
1613667310000|2021-02-18 16:55:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|12
1613667320000|2021-02-18 16:55:20|4625.5|4619.5|4625.5|4619.5|4625.9|4619.9|4625.4|4619.4|9
1613667330000|2021-02-18 16:55:30|4625.9|4619.9|4624.9|4618.9|4625.9|4619.9|4624.9|4618.9|6
1613667340000|2021-02-18 16:55:40|4625|4619|4625.5|4619.5|4625.9|4619.9|4625|4619|4
1613667350000|2021-02-18 16:55:50|4625.4|4619.4|4628|4622|4628|4622|4624.9|4618.9|32
1613667360000|2021-02-18 16:56:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628|4622|2
1613667370000|2021-02-18 16:56:10|4628.7|4622.7|4629|4623|4629|4623|4628.7|4622.7|7
1613667380000|2021-02-18 16:56:20|4629.2|4623.2|4629.2|4623.2|4629.4|4623.4|4629.2|4623.2|8
1613667390000|2021-02-18 16:56:30|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|85
1613667400000|2021-02-18 16:56:40|||||||||1
1613667410000|2021-02-18 16:56:50|||||||||8
1613667420000|2021-02-18 16:57:00|||||||||7
1613667430000|2021-02-18 16:57:10|||||||||6
1613667440000|2021-02-18 16:57:20|||||||||1
1613667450000|2021-02-18 16:57:30|||||||||5
1613667460000|2021-02-18 16:57:40|||||||||41
1613667470000|2021-02-18 16:57:50|||||||||19
1613667480000|2021-02-18 16:58:00|||||||||21
1613667490000|2021-02-18 16:58:10|||||||||9
1613667500000|2021-02-18 16:58:20|4629.2|4623.2|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|10
1613667510000|2021-02-18 16:58:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|1
1613667520000|2021-02-18 16:58:40|4629|4623|4628.2|4622.2|4629|4623|4628.2|4622.2|1
1613667530000|2021-02-18 16:58:50|4627.7|4621.7|4626.7|4620.7|4627.7|4621.7|4626.4|4620.4|1
1613667540000|2021-02-18 16:59:00|4627|4621|4627.7|4621.7|4628.7|4622.7|4627|4621|12
1613667550000|2021-02-18 16:59:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|19
1613667560000|2021-02-18 16:59:20|4627.7|4621.7|4626.7|4620.7|4627.7|4621.7|4626.7|4620.7|1
1613667570000|2021-02-18 16:59:30|4627|4621|4626.7|4620.7|4627|4621|4626.7|4620.7|2
1613667580000|2021-02-18 16:59:40|4627|4621|4627|4621|4627|4621|4627|4621|1
1613667590000|2021-02-18 16:59:50|4627.7|4621.7|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|12
1613667600000|2021-02-18 17:00:00|4626.6|4620.6|4627.7|4621.7|4627.7|4621.7|4626.4|4620.4|2
1613667610000|2021-02-18 17:00:10|4626.7|4620.7|4626.7|4620.7|4627.2|4621.2|4626.7|4620.7|9
1613667620000|2021-02-18 17:00:20|4626.4|4620.4|4627.7|4621.7|4627.7|4621.7|4626.4|4620.4|2
1613667630000|2021-02-18 17:00:30|4628|4622|4627|4621|4628.7|4622.7|4626.7|4620.7|10
1613667640000|2021-02-18 17:00:40|4626.7|4620.7|4627|4621|4627|4621|4626.7|4620.7|1
1613667650000|2021-02-18 17:00:50|||||||||1
1613667660000|2021-02-18 17:01:00|4627.4|4621.4|4628.7|4622.7|4628.7|4622.7|4627.4|4621.4|8
1613667670000|2021-02-18 17:01:10|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4
1613667680000|2021-02-18 17:01:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|2
1613667690000|2021-02-18 17:01:30|4627.7|4621.7|4628.2|4622.2|4628.4|4622.4|4627.7|4621.7|4
1613667700000|2021-02-18 17:01:40|||||||||2
1613667710000|2021-02-18 17:01:50|4628.4|4622.4|4628.7|4622.7|4629|4623|4628.4|4622.4|3
1613667720000|2021-02-18 17:02:00|4628.2|4622.2|4629.2|4623.2|4629.2|4623.2|4628.2|4622.2|3
1613667730000|2021-02-18 17:02:10|4629|4623|4628.7|4622.7|4629.2|4623.2|4628.7|4622.7|1
1613667740000|2021-02-18 17:02:20|||||||||1
1613667750000|2021-02-18 17:02:30|||||||||4
1613667770000|2021-02-18 17:02:50|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|1
1613667780000|2021-02-18 17:03:00|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4627.7|4621.7|2
1613667790000|2021-02-18 17:03:10|4627.4|4621.4|4628.7|4622.7|4628.7|4622.7|4627.4|4621.4|2
1613667800000|2021-02-18 17:03:20|4628.4|4622.4|4627.7|4621.7|4628.4|4622.4|4627.7|4621.7|2
1613667810000|2021-02-18 17:03:30|||||||||3
1613667830000|2021-02-18 17:03:50|4628.2|4622.2|4628.7|4622.7|4629.2|4623.2|4628.2|4622.2|6
1613667850000|2021-02-18 17:04:10|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|2
1613667860000|2021-02-18 17:04:20|4629|4623|4629.1|4623.1|4629.1|4623.1|4628.7|4622.7|4
1613667870000|2021-02-18 17:04:30|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|1
1613667890000|2021-02-18 17:04:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|293
1613667900000|2021-02-18 17:05:00|4628.8|4622.8|4629.1|4623.1|4629.1|4623.1|4627.6|4621.6|4
1613667910000|2021-02-18 17:05:10|4629.6|4623.6|4629.1|4623.1|4629.6|4623.6|4629.1|4623.1|11
1613667920000|2021-02-18 17:05:20|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.4|4622.4|4
1613667930000|2021-02-18 17:05:30|||||||||1
1613667940000|2021-02-18 17:05:40|4629.8|4623.8|4629.1|4623.1|4629.8|4623.8|4629.1|4623.1|15
1613667950000|2021-02-18 17:05:50|||||||||2
1613667960000|2021-02-18 17:06:00|4629.4|4623.4|4629.1|4623.1|4629.4|4623.4|4629.1|4623.1|3
1613667970000|2021-02-18 17:06:10|||||||||1
1613667980000|2021-02-18 17:06:20|4629.6|4623.6|4629.4|4623.4|4629.6|4623.6|4629.4|4623.4|3
1613667990000|2021-02-18 17:06:30|4629.6|4623.6|4635.1|4629.1|4635.1|4629.1|4629.6|4623.6|113
1613668000000|2021-02-18 17:06:40|4634.8|4628.8|4635.5|4629.5|4635.5|4629.5|4634.8|4628.8|34
1613668010000|2021-02-18 17:06:50|4635.8|4629.8|4638.5|4632.5|4638.5|4632.5|4635.5|4629.5|22
1613668020000|2021-02-18 17:07:00|4638|4632|4637.7|4631.7|4638.2|4632.2|4637.5|4631.5|131
1613668030000|2021-02-18 17:07:10|4638.3|4632.3|4639.5|4633.5|4639.5|4633.5|4638.3|4632.3|93
1613668040000|2021-02-18 17:07:20|||||||||4
1613668050000|2021-02-18 17:07:30|4640.3|4634.3|4640.5|4634.5|4640.5|4634.5|4640|4634|4
1613668060000|2021-02-18 17:07:40|4640.3|4634.3|4638.3|4632.3|4640.3|4634.3|4638.3|4632.3|9
1613668070000|2021-02-18 17:07:50|4638.2|4632.2|4637.2|4631.2|4638.2|4632.2|4637.2|4631.2|14
1613668080000|2021-02-18 17:08:00|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|2
1613668090000|2021-02-18 17:08:10|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.7|4632.7|19
1613668100000|2021-02-18 17:08:20|4638.8|4632.8|4638.8|4632.8|4639.7|4633.7|4638.8|4632.8|3
1613668110000|2021-02-18 17:08:30|4638.7|4632.7|4638.2|4632.2|4638.7|4632.7|4638.2|4632.2|6
1613668120000|2021-02-18 17:08:40|4638.7|4632.7|4639.7|4633.7|4640.2|4634.2|4638.7|4632.7|4
1613668130000|2021-02-18 17:08:50|4639.8|4633.8|4639.7|4633.7|4639.8|4633.8|4639.7|4633.7|3
1613668140000|2021-02-18 17:09:00|4639.3|4633.3|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|18
1613668150000|2021-02-18 17:09:10|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|7
1613668160000|2021-02-18 17:09:20|4638.3|4632.3|4638.7|4632.7|4639.3|4633.3|4638.2|4632.2|5
1613668170000|2021-02-18 17:09:30|||||||||5
1613668180000|2021-02-18 17:09:40|||||||||4
1613668190000|2021-02-18 17:09:50|4638.8|4632.8|4638.8|4632.8|4639.2|4633.2|4638.8|4632.8|3
1613668200000|2021-02-18 17:10:00|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|7
1613668210000|2021-02-18 17:10:10|||||||||8
1613668220000|2021-02-18 17:10:20|4638.8|4632.8|4638.7|4632.7|4639.2|4633.2|4638.3|4632.3|2
1613668230000|2021-02-18 17:10:30|4638.3|4632.3|4638.6|4632.6|4638.6|4632.6|4638.3|4632.3|3
1613668240000|2021-02-18 17:10:40|4638.1|4632.1|4637.8|4631.8|4638.1|4632.1|4637.8|4631.8|0
1613668250000|2021-02-18 17:10:50|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4
1613668260000|2021-02-18 17:11:00|4638.1|4632.1|4637.6|4631.6|4638.1|4632.1|4637.6|4631.6|3
1613668270000|2021-02-18 17:11:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|2
1613668280000|2021-02-18 17:11:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|3
1613668290000|2021-02-18 17:11:30|||||||||1
1613668300000|2021-02-18 17:11:40|||||||||1
1613668310000|2021-02-18 17:11:50|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|1
1613668320000|2021-02-18 17:12:00|4636.5|4630.5|4636.6|4630.6|4636.6|4630.6|4636.5|4630.5|2
1613668330000|2021-02-18 17:12:10|4636.5|4630.5|4636|4630|4636.5|4630.5|4636|4630|32
1613668340000|2021-02-18 17:12:20|4635.8|4629.8|4636.5|4630.5|4636.5|4630.5|4635.8|4629.8|10
1613668350000|2021-02-18 17:12:30|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|25
1613668360000|2021-02-18 17:12:40|4635.5|4629.5|4636|4630|4636|4630|4635.5|4629.5|5
1613668370000|2021-02-18 17:12:50|4635.8|4629.8|4635.5|4629.5|4635.8|4629.8|4635.5|4629.5|7
1613668390000|2021-02-18 17:13:10|4635.1|4629.1|4633|4627|4635.1|4629.1|4632.8|4626.8|14
1613668400000|2021-02-18 17:13:20|4633.3|4627.3|4633.3|4627.3|4633.8|4627.8|4633.3|4627.3|0
1613668410000|2021-02-18 17:13:30|4633|4627|4633|4627|4633.8|4627.8|4632.8|4626.8|3
1613668420000|2021-02-18 17:13:40|4632.8|4626.8|4633|4627|4633.3|4627.3|4632.5|4626.5|5
1613668430000|2021-02-18 17:13:50|4633.3|4627.3|4634|4628|4634|4628|4633.3|4627.3|2
1613668440000|2021-02-18 17:14:00|4634.8|4628.8|4633.8|4627.8|4634.8|4628.8|4633.3|4627.3|30
1613668450000|2021-02-18 17:14:10|4633.5|4627.5|4634.5|4628.5|4634.6|4628.6|4633.5|4627.5|3
1613668460000|2021-02-18 17:14:20|4634.6|4628.6|4633.5|4627.5|4635.5|4629.5|4633.3|4627.3|26
1613668470000|2021-02-18 17:14:30|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1613668480000|2021-02-18 17:14:40|4634.3|4628.3|4633.8|4627.8|4634.5|4628.5|4633.8|4627.8|40
1613668490000|2021-02-18 17:14:50|4633.3|4627.3|4633.3|4627.3|4633.5|4627.5|4632.8|4626.8|1
1613668500000|2021-02-18 17:15:00|4632.8|4626.8|4632.8|4626.8|4633.3|4627.3|4632.8|4626.8|2
1613668510000|2021-02-18 17:15:10|4633|4627|4633.3|4627.3|4633.3|4627.3|4632.8|4626.8|2
1613668520000|2021-02-18 17:15:20|4633.1|4627.1|4632.8|4626.8|4633.1|4627.1|4632.8|4626.8|0
1613668530000|2021-02-18 17:15:30|4633.3|4627.3|4633.8|4627.8|4633.8|4627.8|4633|4627|1
1613668540000|2021-02-18 17:15:40|4634.5|4628.5|4635.3|4629.3|4635.8|4629.8|4634.5|4628.5|3
1613668550000|2021-02-18 17:15:50|4635.8|4629.8|4636.8|4630.8|4636.8|4630.8|4635.8|4629.8|2
1613668560000|2021-02-18 17:16:00|4636.5|4630.5|4637|4631|4637|4631|4636.5|4630.5|2
1613668570000|2021-02-18 17:16:10|4637.5|4631.5|4637.5|4631.5|4637.8|4631.8|4637.5|4631.5|3
1613668580000|2021-02-18 17:16:20|4637.8|4631.8|4637.5|4631.5|4638|4632|4637.5|4631.5|4
1613668590000|2021-02-18 17:16:30|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4635.8|4629.8|18
1613668600000|2021-02-18 17:16:40|4636.5|4630.5|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|0
1613668610000|2021-02-18 17:16:50|4636.1|4630.1|4634.3|4628.3|4636.8|4630.8|4634.3|4628.3|6
1613668620000|2021-02-18 17:17:00|4633.8|4627.8|4634.3|4628.3|4634.3|4628.3|4633.8|4627.8|3
1613668630000|2021-02-18 17:17:10|4634.5|4628.5|4635.5|4629.5|4635.5|4629.5|4634.5|4628.5|2
1613668640000|2021-02-18 17:17:20|4635.1|4629.1|4636.5|4630.5|4636.8|4630.8|4635.1|4629.1|11
1613668650000|2021-02-18 17:17:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|1
1613668660000|2021-02-18 17:17:40|4636|4630|4636|4630|4636|4630|4636|4630|0
1613668670000|2021-02-18 17:17:50|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1613668680000|2021-02-18 17:18:00|4635.3|4629.3|4634.8|4628.8|4635.3|4629.3|4634.8|4628.8|2
1613668690000|2021-02-18 17:18:10|4635.3|4629.3|4636|4630|4636|4630|4635.3|4629.3|1
1613668700000|2021-02-18 17:18:20|4636.8|4630.8|4637.3|4631.3|4637.5|4631.5|4636.8|4630.8|3
1613668730000|2021-02-18 17:18:50|4637|4631|4636.8|4630.8|4637|4631|4636.8|4630.8|0
1613668740000|2021-02-18 17:19:00|4637.8|4631.8|4637.5|4631.5|4638|4632|4637.5|4631.5|2
1613668750000|2021-02-18 17:19:10|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|1
1613668770000|2021-02-18 17:19:30|4637.5|4631.5|4637.3|4631.3|4637.8|4631.8|4637.1|4631.1|2
1613668780000|2021-02-18 17:19:40|4637.8|4631.8|4636.8|4630.8|4637.8|4631.8|4636.8|4630.8|1
1613668790000|2021-02-18 17:19:50|4637|4631|4637.8|4631.8|4638|4632|4636.8|4630.8|0
1613668800000|2021-02-18 17:20:00|4637.5|4631.5|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|1
1613668810000|2021-02-18 17:20:10|4636.8|4630.8|4637.8|4631.8|4638|4632|4636.8|4630.8|93
1613668820000|2021-02-18 17:20:20|||||||||3
1613668830000|2021-02-18 17:20:30|4638.3|4632.3|4639.3|4633.3|4639.3|4633.3|4638.1|4632.1|3
1613668840000|2021-02-18 17:20:40|4639.1|4633.1|4639.3|4633.3|4639.3|4633.3|4639.1|4633.1|3
1613668850000|2021-02-18 17:20:50|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1613668870000|2021-02-18 17:21:10|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|2
1613668880000|2021-02-18 17:21:20|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.6|4633.6|9
1613668890000|2021-02-18 17:21:30|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4639.8|4633.8|8
1613668920000|2021-02-18 17:22:00|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|1
1613668930000|2021-02-18 17:22:10|4640.4|4634.4|4640.1|4634.1|4640.6|4634.6|4640.1|4634.1|2
1613668940000|2021-02-18 17:22:20|4639.6|4633.6|4638.9|4632.9|4639.6|4633.6|4638.9|4632.9|3
1613668950000|2021-02-18 17:22:30|4638.4|4632.4|4638.4|4632.4|4639.1|4633.1|4638.4|4632.4|2
1613668960000|2021-02-18 17:22:40|4638.9|4632.9|4638.4|4632.4|4638.9|4632.9|4638.4|4632.4|2
1613668970000|2021-02-18 17:22:50|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|0
1613668980000|2021-02-18 17:23:00|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1613668990000|2021-02-18 17:23:10|4638.4|4632.4|4638.4|4632.4|4638.6|4632.6|4638.4|4632.4|0
1613669000000|2021-02-18 17:23:20|4638.9|4632.9|4639.6|4633.6|4639.6|4633.6|4638.9|4632.9|4
1613669010000|2021-02-18 17:23:30|4639.4|4633.4|4639.6|4633.6|4639.6|4633.6|4639.4|4633.4|1
1613669020000|2021-02-18 17:23:40|4639.8|4633.8|4640.4|4634.4|4640.4|4634.4|4639.8|4633.8|0
1613669030000|2021-02-18 17:23:50|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|5
1613669040000|2021-02-18 17:24:00|4640.4|4634.4|4639.1|4633.1|4640.4|4634.4|4639.1|4633.1|1
1613669050000|2021-02-18 17:24:10|4639.4|4633.4|4639.1|4633.1|4639.4|4633.4|4639.1|4633.1|0
1613669060000|2021-02-18 17:24:20|4639.4|4633.4|4639.1|4633.1|4639.6|4633.6|4639.1|4633.1|1
1613669070000|2021-02-18 17:24:30|4639.6|4633.6|4639.6|4633.6|4640.1|4634.1|4638.6|4632.6|1
1613669080000|2021-02-18 17:24:40|4639.4|4633.4|4639.8|4633.8|4639.8|4633.8|4638.6|4632.6|0
1613669090000|2021-02-18 17:24:50|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|0
1613669110000|2021-02-18 17:25:10|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1613669120000|2021-02-18 17:25:20|4638.8|4632.8|4638.4|4632.4|4639.1|4633.1|4638.4|4632.4|1
1613669130000|2021-02-18 17:25:30|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|1
1613669150000|2021-02-18 17:25:50|4638.8|4632.8|4639.8|4633.8|4639.8|4633.8|4638.8|4632.8|6
1613669160000|2021-02-18 17:26:00|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|6
1613669170000|2021-02-18 17:26:10|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|1
1613669180000|2021-02-18 17:26:20|4640.3|4634.3|4640.1|4634.1|4640.6|4634.6|4640.1|4634.1|1
1613669190000|2021-02-18 17:26:30|4640.3|4634.3|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|1
1613669200000|2021-02-18 17:26:40|||||||||15
1613669210000|2021-02-18 17:26:50|4640.6|4634.6|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|0
1613669220000|2021-02-18 17:27:00|4639.8|4633.8|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|1
1613669230000|2021-02-18 17:27:10|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.6|4633.6|1
1613669290000|2021-02-18 17:28:10|4639.1|4633.1|4638.8|4632.8|4639.1|4633.1|4638.8|4632.8|0
1613669300000|2021-02-18 17:28:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|2
1613669310000|2021-02-18 17:28:30|4638.4|4632.4|4638.6|4632.6|4638.6|4632.6|4638.4|4632.4|4
1613669320000|2021-02-18 17:28:40|4638.4|4632.4|4638.6|4632.6|4638.6|4632.6|4638.4|4632.4|1
1613669330000|2021-02-18 17:28:50|4638.9|4632.9|4639.3|4633.3|4639.3|4633.3|4638.9|4632.9|2
1613669340000|2021-02-18 17:29:00|4639.1|4633.1|4639.3|4633.3|4639.3|4633.3|4639.1|4633.1|0
1613669350000|2021-02-18 17:29:10|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.4|4633.4|1
1613669360000|2021-02-18 17:29:20|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.8|4633.8|1
1613669370000|2021-02-18 17:29:30|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1613669380000|2021-02-18 17:29:40|4640.1|4634.1|4640.3|4634.3|4640.3|4634.3|4640.1|4634.1|0
1613669390000|2021-02-18 17:29:50|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.8|4633.8|0
1613669400000|2021-02-18 17:30:00|4639.8|4633.8|4638.6|4632.6|4640.3|4634.3|4638.6|4632.6|11
1613669410000|2021-02-18 17:30:10|4638.3|4632.3|4636.3|4630.3|4638.3|4632.3|4636.3|4630.3|1
1613669420000|2021-02-18 17:30:20|4636.1|4630.1|4636.3|4630.3|4636.3|4630.3|4636.1|4630.1|2
1613669430000|2021-02-18 17:30:30|4636.1|4630.1|4636.3|4630.3|4636.6|4630.6|4635.8|4629.8|4
1613669440000|2021-02-18 17:30:40|4636.1|4630.1|4636.3|4630.3|4636.3|4630.3|4636.1|4630.1|3
1613669450000|2021-02-18 17:30:50|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1613669460000|2021-02-18 17:31:00|4636.3|4630.3|4636.1|4630.1|4636.3|4630.3|4636.1|4630.1|12
1613669470000|2021-02-18 17:31:10|4636.8|4630.8|4636.8|4630.8|4637.1|4631.1|4636.8|4630.8|2
1613669480000|2021-02-18 17:31:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|3
1613669490000|2021-02-18 17:31:30|4636.8|4630.8|4637.1|4631.1|4637.1|4631.1|4636.8|4630.8|0
1613669500000|2021-02-18 17:31:40|4636.5|4630.5|4635.6|4629.6|4636.5|4630.5|4634.8|4628.8|32
1613669510000|2021-02-18 17:31:50|4635.8|4629.8|4635.8|4629.8|4636.1|4630.1|4635.3|4629.3|8
1613669520000|2021-02-18 17:32:00|4636.1|4630.1|4635.1|4629.1|4636.3|4630.3|4634.8|4628.8|1
1613669530000|2021-02-18 17:32:10|||||||||2
1613669540000|2021-02-18 17:32:20|4634.8|4628.8|4635.6|4629.6|4635.8|4629.8|4634.8|4628.8|5
1613669550000|2021-02-18 17:32:30|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|2
1613669560000|2021-02-18 17:32:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4
1613669570000|2021-02-18 17:32:50|4636.1|4630.1|4635.4|4629.4|4636.1|4630.1|4635.4|4629.4|0
1613669580000|2021-02-18 17:33:00|4635.8|4629.8|4635.6|4629.6|4635.8|4629.8|4635.6|4629.6|4
1613669590000|2021-02-18 17:33:10|4635.4|4629.4|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|3
1613669610000|2021-02-18 17:33:30|4634.1|4628.1|4634.3|4628.3|4634.3|4628.3|4634.1|4628.1|3
1613669620000|2021-02-18 17:33:40|4634.6|4628.6|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|5
1613669630000|2021-02-18 17:33:50|4634.3|4628.3|4634.8|4628.8|4634.8|4628.8|4634.3|4628.3|1
1613669640000|2021-02-18 17:34:00|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1613669650000|2021-02-18 17:34:10|4634.8|4628.8|4634.1|4628.1|4634.8|4628.8|4634.1|4628.1|2
1613669660000|2021-02-18 17:34:20|4633.6|4627.6|4634.1|4628.1|4634.1|4628.1|4633.6|4627.6|0
1613669670000|2021-02-18 17:34:30|4633.8|4627.8|4633.8|4627.8|4634.1|4628.1|4633.8|4627.8|3
1613669680000|2021-02-18 17:34:40|4633.6|4627.6|4634.1|4628.1|4634.1|4628.1|4633.6|4627.6|2
1613669690000|2021-02-18 17:34:50|4633.8|4627.8|4633.8|4627.8|4634.1|4628.1|4633.6|4627.6|1
1613669700000|2021-02-18 17:35:00|4634.1|4628.1|4632.8|4626.8|4634.1|4628.1|4632.6|4626.6|1
1613669710000|2021-02-18 17:35:10|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1613669720000|2021-02-18 17:35:20|4632.8|4626.8|4633.1|4627.1|4633.1|4627.1|4632.8|4626.8|0
1613669730000|2021-02-18 17:35:30|4633.6|4627.6|4633.6|4627.6|4634.1|4628.1|4633.6|4627.6|1
1613669740000|2021-02-18 17:35:40|4633.3|4627.3|4633.1|4627.1|4633.3|4627.3|4633.1|4627.1|0
1613669760000|2021-02-18 17:36:00|||||||||1
1613669770000|2021-02-18 17:36:10|4633.3|4627.3|4634.1|4628.1|4634.1|4628.1|4633.3|4627.3|0
1613669780000|2021-02-18 17:36:20|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|1
1613669790000|2021-02-18 17:36:30|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1613669800000|2021-02-18 17:36:40|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|0
1613669810000|2021-02-18 17:36:50|4634.1|4628.1|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|1
1613669820000|2021-02-18 17:37:00|4633.3|4627.3|4632.8|4626.8|4633.3|4627.3|4632.6|4626.6|1
1613669830000|2021-02-18 17:37:10|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1613669840000|2021-02-18 17:37:20|4632.4|4626.4|4632.3|4626.3|4632.6|4626.6|4632.1|4626.1|3
1613669850000|2021-02-18 17:37:30|4632.6|4626.6|4633.3|4627.3|4633.8|4627.8|4632.6|4626.6|2
1613669860000|2021-02-18 17:37:40|4633.6|4627.6|4633.8|4627.8|4633.8|4627.8|4633.6|4627.6|0
1613669870000|2021-02-18 17:37:50|4634.1|4628.1|4632.6|4626.6|4634.1|4628.1|4632.6|4626.6|3
1613669880000|2021-02-18 17:38:00|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|0
1613669890000|2021-02-18 17:38:10|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1613669900000|2021-02-18 17:38:20|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1613669910000|2021-02-18 17:38:30|4632.3|4626.3|4632.1|4626.1|4632.6|4626.6|4632.1|4626.1|2
1613669920000|2021-02-18 17:38:40|4632.3|4626.3|4632.1|4626.1|4632.3|4626.3|4632.1|4626.1|1
1613669930000|2021-02-18 17:38:50|4632.6|4626.6|4632.1|4626.1|4632.6|4626.6|4632.1|4626.1|1
1613669950000|2021-02-18 17:39:10|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|3
1613669960000|2021-02-18 17:39:20|4633.1|4627.1|4632.8|4626.8|4633.1|4627.1|4632.8|4626.8|0
1613669970000|2021-02-18 17:39:30|4633.1|4627.1|4633.6|4627.6|4633.6|4627.6|4633.1|4627.1|0
1613669980000|2021-02-18 17:39:40|4633.3|4627.3|4633.8|4627.8|4634.1|4628.1|4633.3|4627.3|1
1613669990000|2021-02-18 17:39:50|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1613670000000|2021-02-18 17:40:00|4634.1|4628.1|4634.6|4628.6|4634.8|4628.8|4634.1|4628.1|2
1613670010000|2021-02-18 17:40:10|4634.8|4628.8|4633.3|4627.3|4634.8|4628.8|4633.3|4627.3|2
1613670020000|2021-02-18 17:40:20|4633.1|4627.1|4633.8|4627.8|4633.8|4627.8|4633.1|4627.1|1
1613670030000|2021-02-18 17:40:30|4633.9|4627.9|4633.6|4627.6|4634.8|4628.8|4632.6|4626.6|10
1613670040000|2021-02-18 17:40:40|4632.8|4626.8|4632.9|4626.9|4632.9|4626.9|4632.8|4626.8|0
1613670050000|2021-02-18 17:40:50|4633.3|4627.3|4633.8|4627.8|4634.1|4628.1|4633.3|4627.3|0
1613670060000|2021-02-18 17:41:00|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1613670080000|2021-02-18 17:41:20|4633.8|4627.8|4633.1|4627.1|4633.8|4627.8|4633.1|4627.1|0
1613670090000|2021-02-18 17:41:30|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|2
1613670100000|2021-02-18 17:41:40|4633.8|4627.8|4634.1|4628.1|4634.1|4628.1|4633.6|4627.6|0
1613670110000|2021-02-18 17:41:50|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1613670120000|2021-02-18 17:42:00|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1613670130000|2021-02-18 17:42:10|4634.6|4628.6|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|2
1613670140000|2021-02-18 17:42:20|4634.3|4628.3|4635.1|4629.1|4635.1|4629.1|4634.3|4628.3|2
1613670160000|2021-02-18 17:42:40|4635.4|4629.4|4634.9|4628.9|4635.6|4629.6|4634.6|4628.6|9
1613670170000|2021-02-18 17:42:50|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1613670180000|2021-02-18 17:43:00|4634.1|4628.1|4634.6|4628.6|4634.6|4628.6|4634.1|4628.1|0
1613670190000|2021-02-18 17:43:10|4634.1|4628.1|4634.6|4628.6|4634.6|4628.6|4634.1|4628.1|0
1613670220000|2021-02-18 17:43:40|4634.4|4628.4|4634.1|4628.1|4634.4|4628.4|4634.1|4628.1|0
1613670230000|2021-02-18 17:43:50|4634.3|4628.3|4634.6|4628.6|4634.6|4628.6|4634.1|4628.1|1
1613670240000|2021-02-18 17:44:00|4634.1|4628.1|4634.3|4628.3|4634.3|4628.3|4634.1|4628.1|0
1613670250000|2021-02-18 17:44:10|4634.6|4628.6|4635.1|4629.1|4635.1|4629.1|4634.6|4628.6|0
1613670260000|2021-02-18 17:44:20|4634.7|4628.7|4634.7|4628.7|4635.4|4629.4|4634.7|4628.7|1
1613670270000|2021-02-18 17:44:30|4634.6|4628.6|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|1
1613670280000|2021-02-18 17:44:40|4634.4|4628.4|4634.6|4628.6|4634.6|4628.6|4634.4|4628.4|2
1613670290000|2021-02-18 17:44:50|4635.4|4629.4|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|1
1613670300000|2021-02-18 17:45:00|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1613670310000|2021-02-18 17:45:10|4635.1|4629.1|4635.6|4629.6|4635.6|4629.6|4634.7|4628.7|0
1613670320000|2021-02-18 17:45:20|4636.1|4630.1|4636.7|4630.7|4636.7|4630.7|4636.1|4630.1|2
1613670330000|2021-02-18 17:45:30|4636.2|4630.2|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|2
1613670340000|2021-02-18 17:45:40|4636.7|4630.7|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|4
1613670360000|2021-02-18 17:46:00|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1613670370000|2021-02-18 17:46:10|4637.1|4631.1|4637.7|4631.7|4637.7|4631.7|4637.1|4631.1|2
1613670380000|2021-02-18 17:46:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1613670390000|2021-02-18 17:46:30|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.6|4631.6|2
1613670400000|2021-02-18 17:46:40|4637.6|4631.6|4637.7|4631.7|4637.7|4631.7|4637.6|4631.6|0
1613670420000|2021-02-18 17:47:00|4638.1|4632.1|4638.2|4632.2|4638.7|4632.7|4638.1|4632.1|5
1613670430000|2021-02-18 17:47:10|4638.6|4632.6|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|0
1613670440000|2021-02-18 17:47:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1613670460000|2021-02-18 17:47:40|4640.1|4634.1|4641.2|4635.2|4641.2|4635.2|4639.7|4633.7|30
1613670470000|2021-02-18 17:47:50|4641.7|4635.7|4640.6|4634.6|4641.7|4635.7|4640.6|4634.6|15
1613670480000|2021-02-18 17:48:00|4641.1|4635.1|4641.4|4635.4|4641.4|4635.4|4640.6|4634.6|7
1613670490000|2021-02-18 17:48:10|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.4|4635.4|1
1613670500000|2021-02-18 17:48:20|4641.4|4635.4|4640.6|4634.6|4641.4|4635.4|4640.6|4634.6|2
1613670510000|2021-02-18 17:48:30|4641.4|4635.4|4641.4|4635.4|4641.6|4635.6|4641.4|4635.4|0
1613670530000|2021-02-18 17:48:50|4641.6|4635.6|4640.6|4634.6|4641.6|4635.6|4640.1|4634.1|2
1613670540000|2021-02-18 17:49:00|4640.4|4634.4|4640.6|4634.6|4640.6|4634.6|4640.4|4634.4|0
1613670550000|2021-02-18 17:49:10|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1613670560000|2021-02-18 17:49:20|4640.6|4634.6|4639.7|4633.7|4640.6|4634.6|4639.7|4633.7|0
1613670570000|2021-02-18 17:49:30|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|5
1613670590000|2021-02-18 17:49:50|4639.7|4633.7|4639.4|4633.4|4640.9|4634.9|4639.4|4633.4|17
1613670600000|2021-02-18 17:50:00|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4
1613670610000|2021-02-18 17:50:10|4639.6|4633.6|4639.4|4633.4|4639.6|4633.6|4639.4|4633.4|2
1613670620000|2021-02-18 17:50:20|4639.1|4633.1|4638.9|4632.9|4639.1|4633.1|4638.9|4632.9|0
1613670630000|2021-02-18 17:50:30|4639.1|4633.1|4638.9|4632.9|4639.6|4633.6|4638.9|4632.9|2
1613670640000|2021-02-18 17:50:40|4639.1|4633.1|4638.9|4632.9|4639.1|4633.1|4638.7|4632.7|10
1613670650000|2021-02-18 17:50:50|4638.6|4632.6|4638.9|4632.9|4639.4|4633.4|4638.6|4632.6|2
1613670660000|2021-02-18 17:51:00|4639.9|4633.9|4639.9|4633.9|4640.1|4634.1|4639.4|4633.4|2
1613670670000|2021-02-18 17:51:10|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|3
1613670680000|2021-02-18 17:51:20|4640.9|4634.9|4641.4|4635.4|4641.4|4635.4|4640.9|4634.9|3
1613670690000|2021-02-18 17:51:30|4642|4636|4641.4|4635.4|4642|4636|4641.4|4635.4|21
1613670700000|2021-02-18 17:51:40|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|1
1613670710000|2021-02-18 17:51:50|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|2
1613670720000|2021-02-18 17:52:00|4641.6|4635.6|4640.1|4634.1|4641.6|4635.6|4640.1|4634.1|3
1613670730000|2021-02-18 17:52:10|4639.7|4633.7|4641.2|4635.2|4641.2|4635.2|4639.7|4633.7|100
1613670740000|2021-02-18 17:52:20|4640.9|4634.9|4640.7|4634.7|4640.9|4634.9|4640.7|4634.7|0
1613670750000|2021-02-18 17:52:30|||||||||1
1613670760000|2021-02-18 17:52:40|4641.1|4635.1|4640.7|4634.7|4641.1|4635.1|4640.7|4634.7|23
1613670770000|2021-02-18 17:52:50|4641.1|4635.1|4640.7|4634.7|4641.1|4635.1|4640.7|4634.7|0
1613670780000|2021-02-18 17:53:00|4641.1|4635.1|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|2
1613670790000|2021-02-18 17:53:10|4641.2|4635.2|4642.1|4636.1|4642.1|4636.1|4641.2|4635.2|0
1613670810000|2021-02-18 17:53:30|4641.7|4635.7|4642.1|4636.1|4642.1|4636.1|4641.7|4635.7|0
1613670820000|2021-02-18 17:53:40|4641.4|4635.4|4641.1|4635.1|4641.9|4635.9|4641.1|4635.1|3
1613670830000|2021-02-18 17:53:50|4640.4|4634.4|4640.9|4634.9|4640.9|4634.9|4640.4|4634.4|1
1613670840000|2021-02-18 17:54:00|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|2
1613670850000|2021-02-18 17:54:10|4641.4|4635.4|4641.1|4635.1|4641.4|4635.4|4641.1|4635.1|0
1613670860000|2021-02-18 17:54:20|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1613670870000|2021-02-18 17:54:30|4640.6|4634.6|4640.4|4634.4|4640.6|4634.6|4640.4|4634.4|0
1613670880000|2021-02-18 17:54:40|4641.4|4635.4|4642.4|4636.4|4642.4|4636.4|4641.4|4635.4|5
1613670890000|2021-02-18 17:54:50|4642.1|4636.1|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|2
1613670900000|2021-02-18 17:55:00|4640.6|4634.6|4640.7|4634.7|4640.7|4634.7|4640.6|4634.6|1
1613670910000|2021-02-18 17:55:10|4641.1|4635.1|4641.1|4635.1|4641.2|4635.2|4641.1|4635.1|4
1613670920000|2021-02-18 17:55:20|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|0
1613670930000|2021-02-18 17:55:30|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1613670940000|2021-02-18 17:55:40|4641.4|4635.4|4641.6|4635.6|4641.6|4635.6|4641.4|4635.4|0
1613670950000|2021-02-18 17:55:50|||||||||1
1613670960000|2021-02-18 17:56:00|4641.1|4635.1|4641.1|4635.1|4641.6|4635.6|4640.7|4634.7|4
1613670970000|2021-02-18 17:56:10|4641.7|4635.7|4644.1|4638.1|4644.1|4638.1|4641.7|4635.7|99
1613670980000|2021-02-18 17:56:20|4644.4|4638.4|4644.1|4638.1|4644.4|4638.4|4643.7|4637.7|3
1613670990000|2021-02-18 17:56:30|4643.7|4637.7|4644.1|4638.1|4644.4|4638.4|4643.7|4637.7|33
1613671000000|2021-02-18 17:56:40|4644.4|4638.4|4643.6|4637.6|4645.7|4639.7|4643.6|4637.6|9
1613671010000|2021-02-18 17:56:50|4644.2|4638.2|4644.7|4638.7|4645.4|4639.4|4644.2|4638.2|3
1613671020000|2021-02-18 17:57:00|4645.1|4639.1|4644.2|4638.2|4645.1|4639.1|4644.2|4638.2|10
1613671030000|2021-02-18 17:57:10|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1613671040000|2021-02-18 17:57:20|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1613671050000|2021-02-18 17:57:30|||||||||1
1613671090000|2021-02-18 17:58:10|4645.4|4639.4|4645.2|4639.2|4645.4|4639.4|4645.2|4639.2|5
1613671100000|2021-02-18 17:58:20|4644.9|4638.9|4645.7|4639.7|4645.7|4639.7|4644.7|4638.7|0
1613671140000|2021-02-18 17:59:00|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|3
1613671160000|2021-02-18 17:59:20|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|3
1613671170000|2021-02-18 17:59:30|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|3
1613671190000|2021-02-18 17:59:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|17
1613671200000|2021-02-18 18:00:00|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1613671210000|2021-02-18 18:00:10|4643.7|4637.7|4644.7|4638.7|4644.7|4638.7|4643.7|4637.7|21
1613671230000|2021-02-18 18:00:30|||||||||2
1613671240000|2021-02-18 18:00:40|4646.7|4640.7|4645.7|4639.7|4646.7|4640.7|4645.7|4639.7|3
1613671260000|2021-02-18 18:01:00|4644.7|4638.7|4645.7|4639.7|4645.7|4639.7|4644.4|4638.4|11
1613671270000|2021-02-18 18:01:10|4645.2|4639.2|4643.9|4637.9|4645.2|4639.2|4643.9|4637.9|0
1613671280000|2021-02-18 18:01:20|4643.7|4637.7|4643.4|4637.4|4643.7|4637.7|4643.4|4637.4|0
1613671290000|2021-02-18 18:01:30|4642.7|4636.7|4643.9|4637.9|4644.1|4638.1|4642.7|4636.7|9
1613671300000|2021-02-18 18:01:40|||||||||1
1613671310000|2021-02-18 18:01:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.2|4638.2|1
1613671320000|2021-02-18 18:02:00|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1613671330000|2021-02-18 18:02:10|4644.9|4638.9|4645.7|4639.7|4645.7|4639.7|4644.9|4638.9|12
1613671340000|2021-02-18 18:02:20|4645.2|4639.2|4644.5|4638.5|4645.4|4639.4|4644.5|4638.5|6
1613671350000|2021-02-18 18:02:30|4644.4|4638.4|4644.7|4638.7|4644.7|4638.7|4644.4|4638.4|1
1613671360000|2021-02-18 18:02:40|4644.5|4638.5|4643.5|4637.5|4644.5|4638.5|4643.5|4637.5|4
1613671370000|2021-02-18 18:02:50|4643|4637|4643|4637|4643|4637|4642.9|4636.9|2
1613671380000|2021-02-18 18:03:00|4642.2|4636.2|4642|4636|4642.5|4636.5|4642|4636|2
1613671390000|2021-02-18 18:03:10|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4641.5|4635.5|4
1613671410000|2021-02-18 18:03:30|4642|4636|4642.2|4636.2|4642.2|4636.2|4642|4636|1
1613671430000|2021-02-18 18:03:50|4642.7|4636.7|4643|4637|4643|4637|4642.7|4636.7|0
1613671450000|2021-02-18 18:04:10|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1613671460000|2021-02-18 18:04:20|4642.7|4636.7|4642.7|4636.7|4643|4637|4642.7|4636.7|1
1613671470000|2021-02-18 18:04:30|4643|4637|4643|4637|4643|4637|4643|4637|49
1613671480000|2021-02-18 18:04:40|4642.7|4636.7|4644|4638|4644|4638|4642.7|4636.7|4
1613671500000|2021-02-18 18:05:00|4643.2|4637.2|4643.5|4637.5|4643.5|4637.5|4643|4637|1
1613671510000|2021-02-18 18:05:10|4643|4637|4643.7|4637.7|4643.7|4637.7|4643|4637|2
1613671520000|2021-02-18 18:05:20|4643.5|4637.5|4643.7|4637.7|4644.5|4638.5|4643.5|4637.5|2
1613671530000|2021-02-18 18:05:30|4643.9|4637.9|4644|4638|4644.2|4638.2|4643.9|4637.9|2
1613671540000|2021-02-18 18:05:40|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.2|4638.2|3
1613671550000|2021-02-18 18:05:50|4644|4638|4644|4638|4644.2|4638.2|4644|4638|0
1613671560000|2021-02-18 18:06:00|4644.4|4638.4|4643.5|4637.5|4644.4|4638.4|4643.5|4637.5|1
1613671570000|2021-02-18 18:06:10|4643.7|4637.7|4644|4638|4644.4|4638.4|4643.7|4637.7|1
1613671580000|2021-02-18 18:06:20|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1613671590000|2021-02-18 18:06:30|4644.7|4638.7|4645|4639|4645|4639|4644.7|4638.7|1
1613671600000|2021-02-18 18:06:40|4645.7|4639.7|4644.5|4638.5|4645.7|4639.7|4644.5|4638.5|6
1613671620000|2021-02-18 18:07:00|4644.4|4638.4|4644.5|4638.5|4644.5|4638.5|4644|4638|1
1613671630000|2021-02-18 18:07:10|4645|4639|4645|4639|4645|4639|4645|4639|0
1613671640000|2021-02-18 18:07:20|4645.7|4639.7|4645.2|4639.2|4646|4640|4645.2|4639.2|6
1613671650000|2021-02-18 18:07:30|4645|4639|4643.5|4637.5|4645|4639|4643.5|4637.5|0
1613671660000|2021-02-18 18:07:40|4643.4|4637.4|4642.5|4636.5|4643.5|4637.5|4642|4636|1
1613671670000|2021-02-18 18:07:50|4642.4|4636.4|4642|4636|4642.4|4636.4|4642|4636|0
1613671680000|2021-02-18 18:08:00|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642|4636|3
1613671690000|2021-02-18 18:08:10|4643|4637|4643|4637|4643|4637|4643|4637|0
1613671700000|2021-02-18 18:08:20|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643|4637|2
1613671710000|2021-02-18 18:08:30|4643|4637|4643.5|4637.5|4643.5|4637.5|4643|4637|2
1613671730000|2021-02-18 18:08:50|4643.4|4637.4|4643.5|4637.5|4643.5|4637.5|4643.4|4637.4|1
1613671750000|2021-02-18 18:09:10|4643.4|4637.4|4642.5|4636.5|4643.4|4637.4|4642.5|4636.5|12
1613671760000|2021-02-18 18:09:20|4642.4|4636.4|4641.7|4635.7|4642.4|4636.4|4641.4|4635.4|1
1613671770000|2021-02-18 18:09:30|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|7
1613671780000|2021-02-18 18:09:40|4639|4633|4638.7|4632.7|4639.4|4633.4|4638.7|4632.7|11
1613671790000|2021-02-18 18:09:50|4639|4633|4639|4633|4639|4633|4639|4633|4
1613671800000|2021-02-18 18:10:00|4639.2|4633.2|4639.7|4633.7|4639.7|4633.7|4639.2|4633.2|0
1613671810000|2021-02-18 18:10:10|4640|4634|4640|4634|4640.5|4634.5|4640|4634|2
1613671820000|2021-02-18 18:10:20|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|4
1613671830000|2021-02-18 18:10:30|||||||||9
1613671850000|2021-02-18 18:10:50|4639.9|4633.9|4639.7|4633.7|4639.9|4633.9|4639.7|4633.7|0
1613671860000|2021-02-18 18:11:00|4639|4633|4639|4633|4639|4633|4639|4633|4
1613671870000|2021-02-18 18:11:10|4639.2|4633.2|4639.2|4633.2|4639.4|4633.4|4639|4633|1
1613671880000|2021-02-18 18:11:20|4639|4633|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|4
1613671890000|2021-02-18 18:11:30|4639.2|4633.2|4639.2|4633.2|4639.7|4633.7|4639|4633|1
1613671900000|2021-02-18 18:11:40|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639|4633|0
1613671910000|2021-02-18 18:11:50|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.4|4633.4|0
1613671920000|2021-02-18 18:12:00|4639.2|4633.2|4638.7|4632.7|4639.7|4633.7|4638.7|4632.7|11
1613671930000|2021-02-18 18:12:10|||||||||9
1613671940000|2021-02-18 18:12:20|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|1
1613671950000|2021-02-18 18:12:30|4638|4632|4638.5|4632.5|4638.5|4632.5|4638|4632|11
1613671960000|2021-02-18 18:12:40|4638.7|4632.7|4638.5|4632.5|4639|4633|4638.5|4632.5|12
1613671970000|2021-02-18 18:12:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4
1613671980000|2021-02-18 18:13:00|||||||||3
1613671990000|2021-02-18 18:13:10|4636.7|4630.7|4636.7|4630.7|4636.9|4630.9|4636.7|4630.7|11
1613672000000|2021-02-18 18:13:20|4636.4|4630.4|4635.9|4629.9|4636.9|4630.9|4634.9|4628.9|40
1613672010000|2021-02-18 18:13:30|4636.1|4630.1|4635.7|4629.7|4636.4|4630.4|4635.7|4629.7|1
1613672020000|2021-02-18 18:13:40|4635.9|4629.9|4635.1|4629.1|4635.9|4629.9|4635.1|4629.1|4
1613672030000|2021-02-18 18:13:50|4635.9|4629.9|4636.4|4630.4|4636.4|4630.4|4635.9|4629.9|11
1613672040000|2021-02-18 18:14:00|4636.6|4630.6|4639.2|4633.2|4639.2|4633.2|4636.4|4630.4|2
1613672050000|2021-02-18 18:14:10|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|3
1613672060000|2021-02-18 18:14:20|4639.7|4633.7|4637.7|4631.7|4639.7|4633.7|4637.7|4631.7|3
1613672070000|2021-02-18 18:14:30|4637.9|4631.9|4638.2|4632.2|4638.4|4632.4|4637.7|4631.7|2
1613672080000|2021-02-18 18:14:40|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|0
1613672090000|2021-02-18 18:14:50|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1613672100000|2021-02-18 18:15:00|4639.4|4633.4|4638.4|4632.4|4639.4|4633.4|4638.1|4632.1|2
1613672120000|2021-02-18 18:15:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|2
1613672130000|2021-02-18 18:15:30|4638.4|4632.4|4638.9|4632.9|4638.9|4632.9|4638.4|4632.4|1
1613672140000|2021-02-18 18:15:40|4639.1|4633.1|4639.4|4633.4|4639.7|4633.7|4639.1|4633.1|0
1613672150000|2021-02-18 18:15:50|4638.7|4632.7|4638.2|4632.2|4638.7|4632.7|4638.2|4632.2|33
1613672160000|2021-02-18 18:16:00|4638|4632|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|4
1613672170000|2021-02-18 18:16:10|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|1
1613672190000|2021-02-18 18:16:30|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|5
1613672200000|2021-02-18 18:16:40|4639.7|4633.7|4638.7|4632.7|4639.7|4633.7|4638.5|4632.5|1
1613672220000|2021-02-18 18:17:00|4638.9|4632.9|4639.2|4633.2|4639.2|4633.2|4638.9|4632.9|1
1613672230000|2021-02-18 18:17:10|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1613672240000|2021-02-18 18:17:20|4638.9|4632.9|4638.5|4632.5|4639.2|4633.2|4638.5|4632.5|9
1613672250000|2021-02-18 18:17:30|4638.4|4632.4|4638|4632|4638.4|4632.4|4637.7|4631.7|0
1613672260000|2021-02-18 18:17:40|4638.2|4632.2|4639.5|4633.5|4639.5|4633.5|4637.5|4631.5|9
1613672270000|2021-02-18 18:17:50|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|1
1613672280000|2021-02-18 18:18:00|4640.2|4634.2|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|3
1613672290000|2021-02-18 18:18:10|4640.2|4634.2|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|0
1613672300000|2021-02-18 18:18:20|4640.2|4634.2|4641|4635|4641|4635|4640.2|4634.2|4
1613672310000|2021-02-18 18:18:30|4641.5|4635.5|4641.5|4635.5|4641.7|4635.7|4641.5|4635.5|4
1613672320000|2021-02-18 18:18:40|4641.7|4635.7|4640.7|4634.7|4641.7|4635.7|4640.5|4634.5|1
1613672330000|2021-02-18 18:18:50|4640.5|4634.5|4641.3|4635.3|4641.5|4635.5|4640.5|4634.5|2
1613672340000|2021-02-18 18:19:00|4641|4635|4641|4635|4641|4635|4640.5|4634.5|1
1613672350000|2021-02-18 18:19:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1613672360000|2021-02-18 18:19:20|4641|4635|4641.2|4635.2|4641.2|4635.2|4640.7|4634.7|2
1613672370000|2021-02-18 18:19:30|4641.7|4635.7|4641.4|4635.4|4641.7|4635.7|4640.5|4634.5|8
1613672390000|2021-02-18 18:19:50|4641.7|4635.7|4643.7|4637.7|4643.7|4637.7|4641.7|4635.7|9
1613672400000|2021-02-18 18:20:00|4644.2|4638.2|4644.7|4638.7|4645|4639|4644.2|4638.2|9
1613672410000|2021-02-18 18:20:10|4645.2|4639.2|4644.5|4638.5|4645.2|4639.2|4644.5|4638.5|2
1613672420000|2021-02-18 18:20:20|4644.7|4638.7|4645.2|4639.2|4645.5|4639.5|4644.7|4638.7|4
1613672430000|2021-02-18 18:20:30|||||||||3
1613672440000|2021-02-18 18:20:40|4645.5|4639.5|4645.7|4639.7|4645.7|4639.7|4644.7|4638.7|10
1613672450000|2021-02-18 18:20:50|4646.1|4640.1|4645.2|4639.2|4646.4|4640.4|4645.2|4639.2|32
1613672460000|2021-02-18 18:21:00|4645.5|4639.5|4645.7|4639.7|4645.7|4639.7|4645.2|4639.2|4
1613672470000|2021-02-18 18:21:10|4645.5|4639.5|4646|4640|4646.2|4640.2|4645.5|4639.5|10
1613672480000|2021-02-18 18:21:20|4646.2|4640.2|4645.9|4639.9|4646.4|4640.4|4645.7|4639.7|11
1613672490000|2021-02-18 18:21:30|4646.2|4640.2|4646.5|4640.5|4646.7|4640.7|4646.2|4640.2|5
1613672500000|2021-02-18 18:21:40|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1613672510000|2021-02-18 18:21:50|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|12
1613672520000|2021-02-18 18:22:00|4646|4640|4646.5|4640.5|4646.7|4640.7|4646|4640|2
1613672530000|2021-02-18 18:22:10|4646.7|4640.7|4646.5|4640.5|4646.7|4640.7|4645.5|4639.5|1
1613672540000|2021-02-18 18:22:20|4646.7|4640.7|4645.5|4639.5|4646.7|4640.7|4645.5|4639.5|0
1613672550000|2021-02-18 18:22:30|4645.3|4639.3|4644.7|4638.7|4645.3|4639.3|4644.7|4638.7|0
1613672570000|2021-02-18 18:22:50|4645|4639|4645|4639|4645|4639|4645|4639|0
1613672580000|2021-02-18 18:23:00|4644.7|4638.7|4645|4639|4645|4639|4644.7|4638.7|0
1613672590000|2021-02-18 18:23:10|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4644.9|4638.9|2
1613672600000|2021-02-18 18:23:20|4645.5|4639.5|4645.2|4639.2|4645.5|4639.5|4645.2|4639.2|0
1613672610000|2021-02-18 18:23:30|4645.7|4639.7|4645.7|4639.7|4646.4|4640.4|4645.7|4639.7|4
1613672620000|2021-02-18 18:23:40|4646.2|4640.2|4645.5|4639.5|4646.2|4640.2|4645.5|4639.5|4
1613672630000|2021-02-18 18:23:50|4645.2|4639.2|4645|4639|4645.2|4639.2|4645|4639|3
1613672640000|2021-02-18 18:24:00|4645.2|4639.2|4646.7|4640.7|4646.7|4640.7|4645.2|4639.2|4
1613672650000|2021-02-18 18:24:10|4647|4641|4647|4641|4647|4641|4646.7|4640.7|9
1613672660000|2021-02-18 18:24:20|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647|4641|0
1613672670000|2021-02-18 18:24:30|4646.7|4640.7|4647.8|4641.8|4648.3|4642.3|4646.7|4640.7|5
1613672680000|2021-02-18 18:24:40|4648|4642|4647|4641|4648|4642|4647|4641|1
1613672690000|2021-02-18 18:24:50|4647.5|4641.5|4647|4641|4647.7|4641.7|4647|4641|4
1613672700000|2021-02-18 18:25:00|4646.7|4640.7|4645.7|4639.7|4647.2|4641.2|4645.7|4639.7|6
1613672710000|2021-02-18 18:25:10|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|3
1613672720000|2021-02-18 18:25:20|4645|4639|4644.7|4638.7|4645|4639|4644.7|4638.7|0
1613672730000|2021-02-18 18:25:30|4644.2|4638.2|4644|4638|4644.2|4638.2|4644|4638|13
1613672740000|2021-02-18 18:25:40|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|1
1613672750000|2021-02-18 18:25:50|4643.4|4637.4|4644|4638|4644|4638|4643.2|4637.2|2
1613672760000|2021-02-18 18:26:00|4644.5|4638.5|4644.5|4638.5|4645|4639|4644.5|4638.5|2
1613672770000|2021-02-18 18:26:10|4644.3|4638.3|4644|4638|4644.5|4638.5|4644|4638|1
1613672800000|2021-02-18 18:26:40|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|1
1613672810000|2021-02-18 18:26:50|4645.3|4639.3|4644.5|4638.5|4645.5|4639.5|4644.5|4638.5|0
1613672820000|2021-02-18 18:27:00|4644.7|4638.7|4645|4639|4645|4639|4644.7|4638.7|0
1613672830000|2021-02-18 18:27:10|4644.8|4638.8|4645.5|4639.5|4645.5|4639.5|4644.5|4638.5|0
1613672840000|2021-02-18 18:27:20|4645.2|4639.2|4645|4639|4645.5|4639.5|4645|4639|0
1613672850000|2021-02-18 18:27:30|4644.5|4638.5|4645.7|4639.7|4645.7|4639.7|4644.5|4638.5|1
1613672860000|2021-02-18 18:27:40|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1613672870000|2021-02-18 18:27:50|4644.7|4638.7|4645|4639|4645.2|4639.2|4644.7|4638.7|0
1613672880000|2021-02-18 18:28:00|4644.7|4638.7|4645.5|4639.5|4645.5|4639.5|4644.7|4638.7|3
1613672910000|2021-02-18 18:28:30|4646|4640|4647.5|4641.5|4647.5|4641.5|4645.5|4639.5|4
1613672920000|2021-02-18 18:28:40|4647.3|4641.3|4648|4642|4648.3|4642.3|4646.5|4640.5|6
1613672930000|2021-02-18 18:28:50|4648.3|4642.3|4648|4642|4648.3|4642.3|4648|4642|1
1613672940000|2021-02-18 18:29:00|4647.7|4641.7|4647.7|4641.7|4648|4642|4647.7|4641.7|0
1613672950000|2021-02-18 18:29:10|4648|4642|4648|4642|4648|4642|4647.5|4641.5|7
1613672960000|2021-02-18 18:29:20|4647.7|4641.7|4647.5|4641.5|4647.7|4641.7|4647.5|4641.5|1
1613672970000|2021-02-18 18:29:30|4647.3|4641.3|4647.3|4641.3|4647.7|4641.7|4647|4641|2
1613672990000|2021-02-18 18:29:50|4647|4641|4647|4641|4647.5|4641.5|4647|4641|0
1613673000000|2021-02-18 18:30:00|4647.3|4641.3|4647|4641|4647.5|4641.5|4647|4641|2
1613673010000|2021-02-18 18:30:10|||||||||1
1613673020000|2021-02-18 18:30:20|4646.5|4640.5|4647|4641|4647|4641|4646.5|4640.5|6
1613673030000|2021-02-18 18:30:30|4646.8|4640.8|4647.3|4641.3|4647.5|4641.5|4646.8|4640.8|2
1613673040000|2021-02-18 18:30:40|4647|4641|4646.5|4640.5|4647|4641|4646.3|4640.3|7
1613673050000|2021-02-18 18:30:50|||||||||3
1613673060000|2021-02-18 18:31:00|4647.3|4641.3|4647|4641|4647.5|4641.5|4646.5|4640.5|2
1613673070000|2021-02-18 18:31:10|4646.7|4640.7|4646|4640|4646.7|4640.7|4646|4640|1
1613673080000|2021-02-18 18:31:20|4646.3|4640.3|4647.3|4641.3|4647.3|4641.3|4646.3|4640.3|0
1613673090000|2021-02-18 18:31:30|4647.5|4641.5|4647.5|4641.5|4647.7|4641.7|4647.5|4641.5|2
1613673100000|2021-02-18 18:31:40|4647.7|4641.7|4648|4642|4648.3|4642.3|4647.5|4641.5|26
1613673110000|2021-02-18 18:31:50|4648.3|4642.3|4647.5|4641.5|4648.3|4642.3|4647.5|4641.5|9
1613673120000|2021-02-18 18:32:00|4647.7|4641.7|4646.2|4640.2|4648|4642|4646.2|4640.2|8
1613673130000|2021-02-18 18:32:10|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4646|4640|7
1613673140000|2021-02-18 18:32:20|||||||||2
1613673150000|2021-02-18 18:32:30|4646.5|4640.5|4645.7|4639.7|4646.7|4640.7|4645.7|4639.7|23
1613673160000|2021-02-18 18:32:40|4646.4|4640.4|4647.1|4641.1|4647.4|4641.4|4646.4|4640.4|13
1613673170000|2021-02-18 18:32:50|4646.9|4640.9|4646.4|4640.4|4646.9|4640.9|4646.1|4640.1|2
1613673180000|2021-02-18 18:33:00|4646.6|4640.6|4646.6|4640.6|4647.1|4641.1|4646.6|4640.6|14
1613673190000|2021-02-18 18:33:10|4646.4|4640.4|4647.1|4641.1|4647.1|4641.1|4646.4|4640.4|3
1613673200000|2021-02-18 18:33:20|4646.9|4640.9|4646.4|4640.4|4647.1|4641.1|4646.4|4640.4|2
1613673210000|2021-02-18 18:33:30|4646.6|4640.6|4646.9|4640.9|4647.1|4641.1|4646.6|4640.6|2
1613673220000|2021-02-18 18:33:40|||||||||35
1613673230000|2021-02-18 18:33:50|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1613673240000|2021-02-18 18:34:00|4648.1|4642.1|4646.9|4640.9|4648.1|4642.1|4646.9|4640.9|4
1613673250000|2021-02-18 18:34:10|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613673260000|2021-02-18 18:34:20|4646.9|4640.9|4647.7|4641.7|4647.9|4641.9|4646.9|4640.9|1
1613673270000|2021-02-18 18:34:30|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613673280000|2021-02-18 18:34:40|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1613673300000|2021-02-18 18:35:00|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|27
1613673310000|2021-02-18 18:35:10|4648.1|4642.1|4647.6|4641.6|4648.1|4642.1|4647.6|4641.6|4
1613673320000|2021-02-18 18:35:20|4647.8|4641.8|4648.6|4642.6|4649.1|4643.1|4647.6|4641.6|25
1613673330000|2021-02-18 18:35:30|4648.4|4642.4|4648.6|4642.6|4648.8|4642.8|4648.4|4642.4|2
1613673340000|2021-02-18 18:35:40|4649.1|4643.1|4648.6|4642.6|4649.1|4643.1|4648.6|4642.6|42
1613673350000|2021-02-18 18:35:50|4648.1|4642.1|4649.1|4643.1|4649.1|4643.1|4648.1|4642.1|203
1613673360000|2021-02-18 18:36:00|4648.6|4642.6|4648.6|4642.6|4649.1|4643.1|4648.4|4642.4|7
1613673370000|2021-02-18 18:36:10|4648.1|4642.1|4648.1|4642.1|4648.9|4642.9|4648.1|4642.1|3
1613673380000|2021-02-18 18:36:20|4648.9|4642.9|4647.1|4641.1|4648.9|4642.9|4646.6|4640.6|13
1613673390000|2021-02-18 18:36:30|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|87
1613673400000|2021-02-18 18:36:40|4646.8|4640.8|4646.6|4640.6|4647.1|4641.1|4646.6|4640.6|3
1613673410000|2021-02-18 18:36:50|4646.8|4640.8|4647.5|4641.5|4647.5|4641.5|4646.8|4640.8|3
1613673420000|2021-02-18 18:37:00|4647.8|4641.8|4648.1|4642.1|4648.1|4642.1|4647.3|4641.3|1
1613673430000|2021-02-18 18:37:10|4647.8|4641.8|4648.1|4642.1|4648.1|4642.1|4647.1|4641.1|22
1613673440000|2021-02-18 18:37:20|4647.6|4641.6|4647.6|4641.6|4647.8|4641.8|4647.4|4641.4|5
1613673450000|2021-02-18 18:37:30|4647.9|4641.9|4647.6|4641.6|4648.1|4642.1|4647.6|4641.6|0
1613673460000|2021-02-18 18:37:40|4648.1|4642.1|4647.8|4641.8|4648.7|4642.7|4647.6|4641.6|4
1613673470000|2021-02-18 18:37:50|4647.9|4641.9|4649.1|4643.1|4649.1|4643.1|4647.7|4641.7|18
1613673480000|2021-02-18 18:38:00|4649.4|4643.4|4649.4|4643.4|4649.9|4643.9|4648.9|4642.9|6
1613673490000|2021-02-18 18:38:10|4649.1|4643.1|4649.4|4643.4|4649.4|4643.4|4648.4|4642.4|4
1613673500000|2021-02-18 18:38:20|4649.1|4643.1|4649.4|4643.4|4649.7|4643.7|4648.9|4642.9|0
1613673510000|2021-02-18 18:38:30|4649.1|4643.1|4649.4|4643.4|4649.4|4643.4|4649.1|4643.1|0
1613673520000|2021-02-18 18:38:40|4649.1|4643.1|4648.9|4642.9|4649.1|4643.1|4648.9|4642.9|0
1613673530000|2021-02-18 18:38:50|4648.7|4642.7|4649.4|4643.4|4650.1|4644.1|4648.4|4642.4|57
1613673540000|2021-02-18 18:39:00|4649.1|4643.1|4648.1|4642.1|4649.6|4643.6|4648.1|4642.1|5
1613673550000|2021-02-18 18:39:10|4648.4|4642.4|4648.1|4642.1|4648.4|4642.4|4648.1|4642.1|1
1613673560000|2021-02-18 18:39:20|4648.4|4642.4|4648.1|4642.1|4648.9|4642.9|4648.1|4642.1|1
1613673570000|2021-02-18 18:39:30|4648.4|4642.4|4648.7|4642.7|4648.9|4642.9|4648.4|4642.4|1
1613673580000|2021-02-18 18:39:40|||||||||1
1613673590000|2021-02-18 18:39:50|4648.9|4642.9|4648.7|4642.7|4648.9|4642.9|4648.7|4642.7|0
1613673600000|2021-02-18 18:40:00|4648.9|4642.9|4648.4|4642.4|4649.1|4643.1|4648.4|4642.4|21
1613673610000|2021-02-18 18:40:10|4648.2|4642.2|4647.9|4641.9|4648.2|4642.2|4647.9|4641.9|1
1613673620000|2021-02-18 18:40:20|4647.7|4641.7|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|10
1613673630000|2021-02-18 18:40:30|4648.4|4642.4|4647.7|4641.7|4648.4|4642.4|4647.7|4641.7|1
1613673640000|2021-02-18 18:40:40|4647.4|4641.4|4648.1|4642.1|4648.4|4642.4|4647.4|4641.4|0
1613673650000|2021-02-18 18:40:50|4648.7|4642.7|4647.9|4641.9|4648.7|4642.7|4647.4|4641.4|6
1613673660000|2021-02-18 18:41:00|4648.1|4642.1|4647.9|4641.9|4648.4|4642.4|4647.7|4641.7|1
1613673670000|2021-02-18 18:41:10|4648.1|4642.1|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|1
1613673680000|2021-02-18 18:41:20|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1613673690000|2021-02-18 18:41:30|||||||||1
1613673700000|2021-02-18 18:41:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|2
1613673710000|2021-02-18 18:41:50|4646.7|4640.7|4646.1|4640.1|4646.7|4640.7|4646.1|4640.1|0
1613673720000|2021-02-18 18:42:00|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4646.4|4640.4|1
1613673730000|2021-02-18 18:42:10|4646.4|4640.4|4647.4|4641.4|4647.4|4641.4|4646.4|4640.4|93
1613673740000|2021-02-18 18:42:20|4648.1|4642.1|4648.9|4642.9|4648.9|4642.9|4648.1|4642.1|4
1613673760000|2021-02-18 18:42:40|4649.1|4643.1|4649.4|4643.4|4649.4|4643.4|4649.1|4643.1|2
1613673770000|2021-02-18 18:42:50|4649.1|4643.1|4649.4|4643.4|4649.4|4643.4|4649.1|4643.1|1
1613673790000|2021-02-18 18:43:10|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4649.6|4643.6|1
1613673800000|2021-02-18 18:43:20|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|0
1613673810000|2021-02-18 18:43:30|4650.1|4644.1|4649.1|4643.1|4650.1|4644.1|4649.1|4643.1|6
1613673820000|2021-02-18 18:43:40|4649.4|4643.4|4649.9|4643.9|4649.9|4643.9|4649.4|4643.4|1
1613673850000|2021-02-18 18:44:10|4650.2|4644.2|4649.9|4643.9|4650.4|4644.4|4649.9|4643.9|1
1613673860000|2021-02-18 18:44:20|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4649.9|4643.9|0
1613673870000|2021-02-18 18:44:30|4649.7|4643.7|4648.4|4642.4|4649.7|4643.7|4648.4|4642.4|1
1613673890000|2021-02-18 18:44:50|4648.1|4642.1|4648.2|4642.2|4648.2|4642.2|4647.4|4641.4|9
1613673900000|2021-02-18 18:45:00|4648.4|4642.4|4650.2|4644.2|4650.2|4644.2|4648.4|4642.4|2
1613673910000|2021-02-18 18:45:10|4650.4|4644.4|4650.7|4644.7|4650.7|4644.7|4650.4|4644.4|0
1613673920000|2021-02-18 18:45:20|4650.4|4644.4|4651.2|4645.2|4651.7|4645.7|4650.4|4644.4|91
1613673930000|2021-02-18 18:45:30|4651.4|4645.4|4651.4|4645.4|4651.7|4645.7|4651.1|4645.1|34
1613673940000|2021-02-18 18:45:40|4651.2|4645.2|4650.4|4644.4|4651.4|4645.4|4650.4|4644.4|14
1613673950000|2021-02-18 18:45:50|||||||||1
1613673970000|2021-02-18 18:46:10|||||||||1
1613673980000|2021-02-18 18:46:20|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1613673990000|2021-02-18 18:46:30|4650.4|4644.4|4650.7|4644.7|4650.7|4644.7|4650.4|4644.4|1
1613674010000|2021-02-18 18:46:50|4650.4|4644.4|4651.7|4645.7|4651.7|4645.7|4650.4|4644.4|36
1613674020000|2021-02-18 18:47:00|4651.2|4645.2|4651.7|4645.7|4651.7|4645.7|4651.2|4645.2|63
1613674030000|2021-02-18 18:47:10|4651.4|4645.4|4651.7|4645.7|4651.7|4645.7|4650.7|4644.7|6
1613674040000|2021-02-18 18:47:20|4650.7|4644.7|4651|4645|4651.2|4645.2|4650.7|4644.7|5
1613674050000|2021-02-18 18:47:30|4650.7|4644.7|4651.7|4645.7|4651.7|4645.7|4650.7|4644.7|3
1613674060000|2021-02-18 18:47:40|||||||||50
1613674070000|2021-02-18 18:47:50|4650.7|4644.7|4650.4|4644.4|4650.7|4644.7|4650.1|4644.1|8
1613674080000|2021-02-18 18:48:00|4650.7|4644.7|4650.4|4644.4|4650.7|4644.7|4650.4|4644.4|0
1613674090000|2021-02-18 18:48:10|4650.1|4644.1|4649.7|4643.7|4650.1|4644.1|4649.7|4643.7|2
1613674100000|2021-02-18 18:48:20|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|1
1613674110000|2021-02-18 18:48:30|4650.9|4644.9|4651.2|4645.2|4651.4|4645.4|4650.9|4644.9|7
1613674120000|2021-02-18 18:48:40|4650.9|4644.9|4649.9|4643.9|4650.9|4644.9|4649.7|4643.7|2
1613674130000|2021-02-18 18:48:50|4649.7|4643.7|4649.4|4643.4|4649.7|4643.7|4648.9|4642.9|1
1613674140000|2021-02-18 18:49:00|4649.7|4643.7|4650.4|4644.4|4650.4|4644.4|4649.4|4643.4|1
1613674150000|2021-02-18 18:49:10|4649.9|4643.9|4650.2|4644.2|4650.2|4644.2|4649.9|4643.9|1
1613674170000|2021-02-18 18:49:30|4650.7|4644.7|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|0
1613674180000|2021-02-18 18:49:40|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1613674200000|2021-02-18 18:50:00|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1613674210000|2021-02-18 18:50:10|4649.7|4643.7|4650.4|4644.4|4650.4|4644.4|4649.7|4643.7|1
1613674220000|2021-02-18 18:50:20|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|1
1613674230000|2021-02-18 18:50:30|4651.4|4645.4|4651.2|4645.2|4651.4|4645.4|4651.2|4645.2|3
1613674240000|2021-02-18 18:50:40|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|1
1613674270000|2021-02-18 18:51:10|4651.1|4645.1|4651.4|4645.4|4651.7|4645.7|4651.1|4645.1|3
1613674280000|2021-02-18 18:51:20|4651.7|4645.7|4651.2|4645.2|4651.7|4645.7|4651.2|4645.2|3
1613674290000|2021-02-18 18:51:30|4651.7|4645.7|4651.7|4645.7|4651.9|4645.9|4651.4|4645.4|4
1613674300000|2021-02-18 18:51:40|4652.1|4646.1|4651.4|4645.4|4652.1|4646.1|4651.4|4645.4|2
1613674310000|2021-02-18 18:51:50|4651.2|4645.2|4651.7|4645.7|4651.7|4645.7|4651.2|4645.2|1
1613674320000|2021-02-18 18:52:00|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4651.4|4645.4|2
1613674330000|2021-02-18 18:52:10|4651.1|4645.1|4651.4|4645.4|4651.4|4645.4|4651.1|4645.1|1
1613674340000|2021-02-18 18:52:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|1
1613674350000|2021-02-18 18:52:30|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.4|4644.4|0
1613674360000|2021-02-18 18:52:40|4650.4|4644.4|4650.1|4644.1|4650.4|4644.4|4650.1|4644.1|0
1613674370000|2021-02-18 18:52:50|4650.4|4644.4|4650.9|4644.9|4650.9|4644.9|4650.4|4644.4|2
1613674380000|2021-02-18 18:53:00|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1613674390000|2021-02-18 18:53:10|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1613674400000|2021-02-18 18:53:20|4651.1|4645.1|4651.4|4645.4|4651.4|4645.4|4650.9|4644.9|4
1613674410000|2021-02-18 18:53:30|4651.1|4645.1|4650.4|4644.4|4651.1|4645.1|4650.4|4644.4|2
1613674420000|2021-02-18 18:53:40|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1613674430000|2021-02-18 18:53:50|4650.4|4644.4|4650.9|4644.9|4651.1|4645.1|4650.1|4644.1|1
1613674440000|2021-02-18 18:54:00|4650.4|4644.4|4651.7|4645.7|4651.9|4645.9|4650.4|4644.4|104
1613674450000|2021-02-18 18:54:10|4651.4|4645.4|4651.1|4645.1|4651.4|4645.4|4650.9|4644.9|2
1613674460000|2021-02-18 18:54:20|4650.9|4644.9|4652.1|4646.1|4652.1|4646.1|4650.9|4644.9|13
1613674470000|2021-02-18 18:54:30|4651.8|4645.8|4654.3|4648.3|4654.3|4648.3|4651.8|4645.8|292
1613674480000|2021-02-18 18:54:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|7
1613674490000|2021-02-18 18:54:50|4653.3|4647.3|4653.6|4647.6|4654.1|4648.1|4653.3|4647.3|2
1613674500000|2021-02-18 18:55:00|4653.8|4647.8|4652.8|4646.8|4653.8|4647.8|4652.8|4646.8|1
1613674510000|2021-02-18 18:55:10|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|10
1613674520000|2021-02-18 18:55:20|4653.4|4647.4|4653.4|4647.4|4653.8|4647.8|4653.4|4647.4|1
1613674530000|2021-02-18 18:55:30|4653.8|4647.8|4653.4|4647.4|4653.8|4647.8|4653.4|4647.4|0
1613674540000|2021-02-18 18:55:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|3
1613674560000|2021-02-18 18:56:00|4654.1|4648.1|4654.3|4648.3|4654.4|4648.4|4654.1|4648.1|9
1613674570000|2021-02-18 18:56:10|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1613674580000|2021-02-18 18:56:20|4654.3|4648.3|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|26
1613674590000|2021-02-18 18:56:30|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613674600000|2021-02-18 18:56:40|4655.3|4649.3|4655.1|4649.1|4655.3|4649.3|4654.9|4648.9|2
1613674610000|2021-02-18 18:56:50|4655.3|4649.3|4655.1|4649.1|4655.3|4649.3|4655.1|4649.1|1
1613674620000|2021-02-18 18:57:00|4655.3|4649.3|4654.8|4648.8|4655.3|4649.3|4654.8|4648.8|3
1613674630000|2021-02-18 18:57:10|4654.4|4648.4|4654.8|4648.8|4655.3|4649.3|4654.4|4648.4|3
1613674640000|2021-02-18 18:57:20|4654.9|4648.9|4654.8|4648.8|4655.4|4649.4|4654.8|4648.8|1
1613674650000|2021-02-18 18:57:30|4654.4|4648.4|4655.2|4649.2|4655.3|4649.3|4654.4|4648.4|0
1613674660000|2021-02-18 18:57:40|4655.1|4649.1|4654.7|4648.7|4655.2|4649.2|4654.7|4648.7|0
1613674670000|2021-02-18 18:57:50|4655.1|4649.1|4654.7|4648.7|4655.1|4649.1|4654.7|4648.7|1
1613674680000|2021-02-18 18:58:00|4655.1|4649.1|4654.7|4648.7|4655.2|4649.2|4654.7|4648.7|0
1613674690000|2021-02-18 18:58:10|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1613674700000|2021-02-18 18:58:20|4654.7|4648.7|4654.7|4648.7|4655.1|4649.1|4654.7|4648.7|0
1613674710000|2021-02-18 18:58:30|4654.6|4648.6|4655.1|4649.1|4655.1|4649.1|4654.6|4648.6|2
1613674720000|2021-02-18 18:58:40|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|3
1613674730000|2021-02-18 18:58:50|4654.6|4648.6|4654.2|4648.2|4654.6|4648.6|4654.2|4648.2|3
1613674740000|2021-02-18 18:59:00|4654.6|4648.6|4653.7|4647.7|4654.7|4648.7|4653.7|4647.7|1
1613674750000|2021-02-18 18:59:10|4653.9|4647.9|4654.2|4648.2|4654.4|4648.4|4653.9|4647.9|15
1613674760000|2021-02-18 18:59:20|4653.7|4647.7|4654.2|4648.2|4654.2|4648.2|4653.7|4647.7|0
1613674770000|2021-02-18 18:59:30|4654.4|4648.4|4654.2|4648.2|4654.4|4648.4|4654.2|4648.2|1
1613674780000|2021-02-18 18:59:40|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1613674790000|2021-02-18 18:59:50|4653.7|4647.7|4653.4|4647.4|4653.7|4647.7|4653.4|4647.4|10
1613674800000|2021-02-18 19:00:00|4653.7|4647.7|4653.6|4647.6|4654.1|4648.1|4653.2|4647.2|2
1613674810000|2021-02-18 19:00:10|||||||||2
1613674820000|2021-02-18 19:00:20|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1613674830000|2021-02-18 19:00:30|4654.2|4648.2|4653.7|4647.7|4654.6|4648.6|4653.4|4647.4|0
1613674840000|2021-02-18 19:00:40|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4654.1|4648.1|4
1613674850000|2021-02-18 19:00:50|4654.2|4648.2|4654.1|4648.1|4654.2|4648.2|4654.1|4648.1|0
1613674860000|2021-02-18 19:01:00|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.2|4648.2|2
1613674870000|2021-02-18 19:01:10|4654.2|4648.2|4655.4|4649.4|4655.4|4649.4|4654.2|4648.2|0
1613674880000|2021-02-18 19:01:20|4656.1|4650.1|4658.1|4652.1|4658.1|4652.1|4656.1|4650.1|23
1613674890000|2021-02-18 19:01:30|4658.4|4652.4|4658.1|4652.1|4658.4|4652.4|4657.6|4651.6|30
1613674920000|2021-02-18 19:02:00|4657.6|4651.6|4658.1|4652.1|4658.1|4652.1|4657.6|4651.6|1
1613674950000|2021-02-18 19:02:30|||||||||9
1613674970000|2021-02-18 19:02:50|4658.4|4652.4|4658.7|4652.7|4658.7|4652.7|4658.4|4652.4|10
1613674980000|2021-02-18 19:03:00|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4
1613674990000|2021-02-18 19:03:10|4658.6|4652.6|4658.1|4652.1|4658.6|4652.6|4658.1|4652.1|5
1613675000000|2021-02-18 19:03:20|4657.6|4651.6|4657.1|4651.1|4657.7|4651.7|4657.1|4651.1|27
1613675010000|2021-02-18 19:03:30|4657.2|4651.2|4657.6|4651.6|4657.6|4651.6|4657.1|4651.1|3
1613675020000|2021-02-18 19:03:40|4658.4|4652.4|4657.1|4651.1|4658.4|4652.4|4657.1|4651.1|45
1613675030000|2021-02-18 19:03:50|4657.2|4651.2|4657.6|4651.6|4658.1|4652.1|4657.2|4651.2|13
1613675040000|2021-02-18 19:04:00|4657.7|4651.7|4658.1|4652.1|4658.1|4652.1|4657.6|4651.6|27
1613675050000|2021-02-18 19:04:10|4657.9|4651.9|4657.9|4651.9|4658.1|4652.1|4657.9|4651.9|2
1613675060000|2021-02-18 19:04:20|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4656.9|4650.9|11
1613675070000|2021-02-18 19:04:30|4657.4|4651.4|4656.1|4650.1|4657.4|4651.4|4656.1|4650.1|2
1613675080000|2021-02-18 19:04:40|4655.4|4649.4|4655.1|4649.1|4655.4|4649.4|4655.1|4649.1|1
1613675090000|2021-02-18 19:04:50|4654.7|4648.7|4655.1|4649.1|4655.1|4649.1|4654.7|4648.7|31
1613675100000|2021-02-18 19:05:00|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|1
1613675110000|2021-02-18 19:05:10|4657.1|4651.1|4655.7|4649.7|4657.1|4651.1|4655.7|4649.7|19
1613675120000|2021-02-18 19:05:20|4655.4|4649.4|4655.4|4649.4|4655.6|4649.6|4655.4|4649.4|2
1613675130000|2021-02-18 19:05:30|4655.7|4649.7|4656.1|4650.1|4656.6|4650.6|4655.7|4649.7|4
1613675150000|2021-02-18 19:05:50|4656.4|4650.4|4657.1|4651.1|4657.1|4651.1|4656.4|4650.4|1
1613675160000|2021-02-18 19:06:00|4656.7|4650.7|4656.1|4650.1|4656.7|4650.7|4656.1|4650.1|3
1613675170000|2021-02-18 19:06:10|4659.1|4653.1|4658.4|4652.4|4659.1|4653.1|4658.4|4652.4|13
1613675180000|2021-02-18 19:06:20|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|12
1613675190000|2021-02-18 19:06:30|4657.6|4651.6|4658.1|4652.1|4658.1|4652.1|4657.6|4651.6|1
1613675200000|2021-02-18 19:06:40|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|41
1613675210000|2021-02-18 19:06:50|4655.9|4649.9|4655.7|4649.7|4656.1|4650.1|4655.7|4649.7|14
1613675220000|2021-02-18 19:07:00|4656.4|4650.4|4656.7|4650.7|4657.7|4651.7|4656.2|4650.2|29
1613675230000|2021-02-18 19:07:10|4656.5|4650.5|4656.2|4650.2|4656.7|4650.7|4656.2|4650.2|14
1613675240000|2021-02-18 19:07:20|4656.5|4650.5|4656.7|4650.7|4656.7|4650.7|4655.7|4649.7|10
1613675250000|2021-02-18 19:07:30|4656.1|4650.1|4655.7|4649.7|4656.1|4650.1|4655.7|4649.7|33
1613675260000|2021-02-18 19:07:40|||||||||1
1613675270000|2021-02-18 19:07:50|||||||||4
1613675280000|2021-02-18 19:08:00|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|8
1613675290000|2021-02-18 19:08:10|||||||||1
1613675300000|2021-02-18 19:08:20|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4
1613675310000|2021-02-18 19:08:30|4655.3|4649.3|4655.2|4649.2|4655.3|4649.3|4654.7|4648.7|3
1613675320000|2021-02-18 19:08:40|4654.7|4648.7|4654.7|4648.7|4655|4649|4654.7|4648.7|1
1613675330000|2021-02-18 19:08:50|4653.7|4647.7|4655.4|4649.4|4655.4|4649.4|4653.7|4647.7|29
1613675340000|2021-02-18 19:09:00|4655.7|4649.7|4654.9|4648.9|4655.7|4649.7|4653.7|4647.7|6
1613675350000|2021-02-18 19:09:10|4654.7|4648.7|4656.7|4650.7|4656.7|4650.7|4654.7|4648.7|2
1613675360000|2021-02-18 19:09:20|4656.4|4650.4|4655.4|4649.4|4656.4|4650.4|4655.4|4649.4|3
1613675370000|2021-02-18 19:09:30|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|19
1613675380000|2021-02-18 19:09:40|||||||||3
1613675390000|2021-02-18 19:09:50|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|5
1613675400000|2021-02-18 19:10:00|4655.1|4649.1|4656.2|4650.2|4656.2|4650.2|4655.1|4649.1|10
1613675410000|2021-02-18 19:10:10|4655.7|4649.7|4654.7|4648.7|4656.2|4650.2|4654.7|4648.7|16
1613675420000|2021-02-18 19:10:20|4655.2|4649.2|4655.4|4649.4|4655.7|4649.7|4654.7|4648.7|22
1613675430000|2021-02-18 19:10:30|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.2|4648.2|28
1613675440000|2021-02-18 19:10:40|4654.9|4648.9|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|1
1613675450000|2021-02-18 19:10:50|4655.4|4649.4|4655.7|4649.7|4656.2|4650.2|4654.7|4648.7|16
1613675460000|2021-02-18 19:11:00|4655.9|4649.9|4657.2|4651.2|4657.7|4651.7|4655.9|4649.9|7
1613675470000|2021-02-18 19:11:10|4656.9|4650.9|4656.7|4650.7|4657.7|4651.7|4656.7|4650.7|9
1613675480000|2021-02-18 19:11:20|4656.1|4650.1|4655.9|4649.9|4656.1|4650.1|4655.2|4649.2|27
1613675490000|2021-02-18 19:11:30|4656.1|4650.1|4657.2|4651.2|4657.2|4651.2|4655.1|4649.1|21
1613675500000|2021-02-18 19:11:40|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|0
1613675510000|2021-02-18 19:11:50|4657.9|4651.9|4656.6|4650.6|4657.9|4651.9|4656.4|4650.4|3
1613675520000|2021-02-18 19:12:00|4656.4|4650.4|4655.6|4649.6|4656.9|4650.9|4655.6|4649.6|9
1613675530000|2021-02-18 19:12:10|4655.4|4649.4|4655.4|4649.4|4655.9|4649.9|4655.4|4649.4|5
1613675540000|2021-02-18 19:12:20|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|15
1613675560000|2021-02-18 19:12:40|4654.1|4648.1|4654.1|4648.1|4655.1|4649.1|4654.1|4648.1|43
1613675570000|2021-02-18 19:12:50|4654.2|4648.2|4654.2|4648.2|4654.7|4648.7|4654.1|4648.1|9
1613675580000|2021-02-18 19:13:00|4655.7|4649.7|4653.2|4647.2|4656.2|4650.2|4653.2|4647.2|28
1613675590000|2021-02-18 19:13:10|4653.1|4647.1|4652.1|4646.1|4653.1|4647.1|4651.7|4645.7|11
1613675600000|2021-02-18 19:13:20|4651.7|4645.7|4651.4|4645.4|4651.7|4645.7|4651.4|4645.4|12
1613675610000|2021-02-18 19:13:30|4651.1|4645.1|4649.7|4643.7|4651.1|4645.1|4649.7|4643.7|32
1613675620000|2021-02-18 19:13:40|4649.6|4643.6|4649.7|4643.7|4649.7|4643.7|4647.7|4641.7|25
1613675630000|2021-02-18 19:13:50|4649.4|4643.4|4650.1|4644.1|4650.1|4644.1|4649.4|4643.4|159
1613675640000|2021-02-18 19:14:00|4651.1|4645.1|4651.1|4645.1|4652.1|4646.1|4651.1|4645.1|93
1613675650000|2021-02-18 19:14:10|4650.7|4644.7|4652.7|4646.7|4652.7|4646.7|4650.7|4644.7|42
1613675660000|2021-02-18 19:14:20|4651.7|4645.7|4652|4646|4652|4646|4650.7|4644.7|66
1613675670000|2021-02-18 19:14:30|4652.2|4646.2|4652.7|4646.7|4652.7|4646.7|4651.7|4645.7|28
1613675680000|2021-02-18 19:14:40|4653.7|4647.7|4654.1|4648.1|4654.1|4648.1|4652.7|4646.7|177
1613675690000|2021-02-18 19:14:50|4653.6|4647.6|4653|4647|4655.6|4649.6|4652.5|4646.5|232
1613675700000|2021-02-18 19:15:00|4654|4648|4652.5|4646.5|4654|4648|4652.2|4646.2|101
1613675710000|2021-02-18 19:15:10|4652.4|4646.4|4652.7|4646.7|4652.7|4646.7|4652|4646|3
1613675720000|2021-02-18 19:15:20|4653|4647|4653.4|4647.4|4653.4|4647.4|4653|4647|45
1613675730000|2021-02-18 19:15:30|4653|4647|4653.4|4647.4|4653.4|4647.4|4653|4647|14
1613675740000|2021-02-18 19:15:40|4653|4647|4653|4647|4653|4647|4653|4647|19
1613675750000|2021-02-18 19:15:50|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652|4646|3
1613675760000|2021-02-18 19:16:00|4652|4646|4651.9|4645.9|4652|4646|4651.9|4645.9|17
1613675770000|2021-02-18 19:16:10|||||||||1
1613675780000|2021-02-18 19:16:20|4651|4645|4650.9|4644.9|4651|4645|4650.9|4644.9|2
1613675790000|2021-02-18 19:16:30|4650.7|4644.7|4650|4644|4650.9|4644.9|4650|4644|2
1613675800000|2021-02-18 19:16:40|4650.5|4644.5|4650.4|4644.4|4650.5|4644.5|4650|4644|0
1613675810000|2021-02-18 19:16:50|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|11
1613675820000|2021-02-18 19:17:00|4649|4643|4649.7|4643.7|4650.2|4644.2|4649|4643|4
1613675840000|2021-02-18 19:17:20|4650.3|4644.3|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|4
1613675850000|2021-02-18 19:17:30|4649.4|4643.4|4649.9|4643.9|4649.9|4643.9|4649.4|4643.4|1
1613675860000|2021-02-18 19:17:40|4649|4643|4648.4|4642.4|4649|4643|4648|4642|10
1613675870000|2021-02-18 19:17:50|4648|4642|4648|4642|4648|4642|4648|4642|29
1613675880000|2021-02-18 19:18:00|4648.4|4642.4|4649.5|4643.5|4649.5|4643.5|4648.4|4642.4|18
1613675890000|2021-02-18 19:18:10|4649.9|4643.9|4649.4|4643.4|4649.9|4643.9|4648.9|4642.9|0
1613675900000|2021-02-18 19:18:20|4649|4643|4649|4643|4649|4643|4649|4643|1
1613675910000|2021-02-18 19:18:30|4648|4642|4647|4641|4648|4642|4647|4641|12
1613675920000|2021-02-18 19:18:40|4647.4|4641.4|4646.7|4640.7|4647.5|4641.5|4646.7|4640.7|10
1613675930000|2021-02-18 19:18:50|4646|4640|4646|4640|4646|4640|4646|4640|3
1613675940000|2021-02-18 19:19:00|4645.4|4639.4|4643.7|4637.7|4645.4|4639.4|4643.5|4637.5|14
1613675950000|2021-02-18 19:19:10|4645.2|4639.2|4648|4642|4648|4642|4645.2|4639.2|10
1613675960000|2021-02-18 19:19:20|4647.7|4641.7|4648|4642|4648|4642|4647.7|4641.7|10
1613675970000|2021-02-18 19:19:30|4648.7|4642.7|4649|4643|4649|4643|4648.4|4642.4|9
1613675980000|2021-02-18 19:19:40|4649.2|4643.2|4649.7|4643.7|4649.7|4643.7|4649.2|4643.2|23
1613675990000|2021-02-18 19:19:50|4649.9|4643.9|4649.4|4643.4|4649.9|4643.9|4648.4|4642.4|66
1613696400000|2021-02-19 01:00:00|4649.1|4643.1|4642.8|4636.8|4649.1|4643.1|4642.8|4636.8|68
1613696410000|2021-02-19 01:00:10|4642.5|4636.5|4647.3|4641.3|4649.6|4643.6|4642.5|4636.5|23
1613696420000|2021-02-19 01:00:20|4647.1|4641.1|4641.5|4635.5|4647.3|4641.3|4641.5|4635.5|66
1613696430000|2021-02-19 01:00:30|4640.5|4634.5|4634.1|4628.1|4640.5|4634.5|4631.9|4625.9|70
1613696440000|2021-02-19 01:00:40|4633.9|4627.9|4631.8|4625.8|4633.9|4627.9|4629|4623|31
1613696450000|2021-02-19 01:00:50|4632.1|4626.1|4634.4|4628.4|4635.3|4629.3|4632.1|4626.1|7
1613696460000|2021-02-19 01:01:00|4635.4|4629.4|4636.9|4630.9|4638.1|4632.1|4634.1|4628.1|48
1613696470000|2021-02-19 01:01:10|4636.8|4630.8|4635.5|4629.5|4636.8|4630.8|4635.3|4629.3|25
1613696480000|2021-02-19 01:01:20|4634.5|4628.5|4638|4632|4638.6|4632.6|4633.8|4627.8|29
1613696490000|2021-02-19 01:01:30|4638.1|4632.1|4638.6|4632.6|4640|4634|4638.1|4632.1|23
1613696500000|2021-02-19 01:01:40|4638.3|4632.3|4641.3|4635.3|4641.3|4635.3|4638.3|4632.3|8
1613696510000|2021-02-19 01:01:50|4641.1|4635.1|4641.3|4635.3|4641.3|4635.3|4638.1|4632.1|2
1613696520000|2021-02-19 01:02:00|4641.8|4635.8|4645.3|4639.3|4645.3|4639.3|4641.8|4635.8|3
1613696530000|2021-02-19 01:02:10|4645.6|4639.6|4644.9|4638.9|4646.3|4640.3|4644.3|4638.3|2
1613696540000|2021-02-19 01:02:20|4644.1|4638.1|4644.4|4638.4|4644.9|4638.9|4641.3|4635.3|7
1613696550000|2021-02-19 01:02:30|4644.1|4638.1|4643.3|4637.3|4644.1|4638.1|4643.3|4637.3|1
1613696560000|2021-02-19 01:02:40|4643.1|4637.1|4639.6|4633.6|4643.3|4637.3|4639.6|4633.6|7
1613696570000|2021-02-19 01:02:50|4639.3|4633.3|4639.6|4633.6|4639.6|4633.6|4639.3|4633.3|1
1613696580000|2021-02-19 01:03:00|4639.3|4633.3|4638.1|4632.1|4639.3|4633.3|4638.1|4632.1|2
1613696590000|2021-02-19 01:03:10|4639.1|4633.1|4639.3|4633.3|4639.3|4633.3|4638.1|4632.1|2
1613696600000|2021-02-19 01:03:20|4639.8|4633.8|4642.3|4636.3|4642.3|4636.3|4639.8|4633.8|0
1613696610000|2021-02-19 01:03:30|4641.6|4635.6|4640.1|4634.1|4641.6|4635.6|4640.1|4634.1|1
1613696620000|2021-02-19 01:03:40|4639.7|4633.7|4641.1|4635.1|4641.8|4635.8|4639.7|4633.7|19
1613696630000|2021-02-19 01:03:50|4640.9|4634.9|4640.6|4634.6|4640.9|4634.9|4640.6|4634.6|0
1613696640000|2021-02-19 01:04:00|4639.3|4633.3|4635.5|4629.5|4639.3|4633.3|4635.5|4629.5|7
1613696650000|2021-02-19 01:04:10|4635|4629|4633.8|4627.8|4635.6|4629.6|4633.8|4627.8|8
1613696660000|2021-02-19 01:04:20|4633.1|4627.1|4635.3|4629.3|4635.3|4629.3|4632.9|4626.9|9
1613696670000|2021-02-19 01:04:30|4635.1|4629.1|4634.1|4628.1|4635.1|4629.1|4633.9|4627.9|0
1613696680000|2021-02-19 01:04:40|4633.8|4627.8|4632.1|4626.1|4633.8|4627.8|4632.1|4626.1|7
1613696690000|2021-02-19 01:04:50|4632.6|4626.6|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|4
1613696700000|2021-02-19 01:05:00|4631.4|4625.4|4630.9|4624.9|4631.9|4625.9|4630.9|4624.9|9
1613696710000|2021-02-19 01:05:10|4630.7|4624.7|4629.1|4623.1|4630.9|4624.9|4627.9|4621.9|4
1613696720000|2021-02-19 01:05:20|4629.2|4623.2|4629.9|4623.9|4630.9|4624.9|4628.1|4622.1|9
1613696730000|2021-02-19 01:05:30|4629.7|4623.7|4627.9|4621.9|4629.7|4623.7|4627.9|4621.9|4
1613696740000|2021-02-19 01:05:40|4627.6|4621.6|4627.9|4621.9|4628.3|4622.3|4627.4|4621.4|9
1613696750000|2021-02-19 01:05:50|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|7
1613696760000|2021-02-19 01:06:00|4628.4|4622.4|4631.1|4625.1|4631.1|4625.1|4627.9|4621.9|4
1613696770000|2021-02-19 01:06:10|4630.7|4624.7|4631.9|4625.9|4631.9|4625.9|4630.7|4624.7|8
1613696780000|2021-02-19 01:06:20|4631.4|4625.4|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|4
1613696790000|2021-02-19 01:06:30|4631.6|4625.6|4630.9|4624.9|4631.9|4625.9|4630.9|4624.9|4
1613696800000|2021-02-19 01:06:40|4630.6|4624.6|4631.4|4625.4|4631.9|4625.9|4630.4|4624.4|9
1613696810000|2021-02-19 01:06:50|4630.9|4624.9|4629.1|4623.1|4630.9|4624.9|4629.1|4623.1|7
1613696820000|2021-02-19 01:07:00|4628.4|4622.4|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|3
1613696830000|2021-02-19 01:07:10|||||||||2
1613696840000|2021-02-19 01:07:20|4627.4|4621.4|4624.9|4618.9|4627.4|4621.4|4624.4|4618.4|12
1613696850000|2021-02-19 01:07:30|4624.4|4618.4|4624.9|4618.9|4624.9|4618.9|4623.8|4617.8|11
1613696860000|2021-02-19 01:07:40|4624.4|4618.4|4624.7|4618.7|4625.5|4619.5|4623.9|4617.9|5
1613696870000|2021-02-19 01:07:50|4624.4|4618.4|4625.7|4619.7|4625.7|4619.7|4624|4618|2
1613696880000|2021-02-19 01:08:00|4625|4619|4622.4|4616.4|4625.5|4619.5|4622.4|4616.4|11
1613696890000|2021-02-19 01:08:10|4622.7|4616.7|4622.9|4616.9|4622.9|4616.9|4622.7|4616.7|11
1613696900000|2021-02-19 01:08:20|4622.7|4616.7|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|12
1613696910000|2021-02-19 01:08:30|4622.7|4616.7|4622.5|4616.5|4622.7|4616.7|4622|4616|8
1613696920000|2021-02-19 01:08:40|4622.7|4616.7|4623.9|4617.9|4624.2|4618.2|4622.7|4616.7|11
1613696930000|2021-02-19 01:08:50|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.7|4617.7|2
1613696940000|2021-02-19 01:09:00|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.7|4617.7|1
1613696950000|2021-02-19 01:09:10|4624.6|4618.6|4625.9|4619.9|4625.9|4619.9|4624.6|4618.6|0
1613696960000|2021-02-19 01:09:20|4626.1|4620.1|4625.9|4619.9|4626.1|4620.1|4625.9|4619.9|5
1613696970000|2021-02-19 01:09:30|4626.4|4620.4|4625.9|4619.9|4626.8|4620.8|4625.9|4619.9|7
1613696980000|2021-02-19 01:09:40|4626.1|4620.1|4626.1|4620.1|4628.1|4622.1|4626.1|4620.1|1
1613696990000|2021-02-19 01:09:50|4626.9|4620.9|4626.6|4620.6|4626.9|4620.9|4626.6|4620.6|0
1613697000000|2021-02-19 01:10:00|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|1
1613697010000|2021-02-19 01:10:10|4626.1|4620.1|4625.9|4619.9|4626.1|4620.1|4625.6|4619.6|1
1613697020000|2021-02-19 01:10:20|4625.4|4619.4|4623.9|4617.9|4625.6|4619.6|4623.9|4617.9|0
1613697030000|2021-02-19 01:10:30|4624.3|4618.3|4626.9|4620.9|4626.9|4620.9|4623.9|4617.9|2
1613697040000|2021-02-19 01:10:40|4627.1|4621.1|4626.9|4620.9|4627.9|4621.9|4626.9|4620.9|1
1613697050000|2021-02-19 01:10:50|4626.1|4620.1|4623.9|4617.9|4626.1|4620.1|4623.9|4617.9|1
1613697060000|2021-02-19 01:11:00|4624.1|4618.1|4624.3|4618.3|4624.3|4618.3|4624.1|4618.1|7
1613697080000|2021-02-19 01:11:20|4624.1|4618.1|4624.3|4618.3|4624.3|4618.3|4624.1|4618.1|3
1613697090000|2021-02-19 01:11:30|4626.1|4620.1|4626.1|4620.1|4626.9|4620.9|4626.1|4620.1|1
1613697100000|2021-02-19 01:11:40|4626.3|4620.3|4626.1|4620.1|4626.3|4620.3|4626.1|4620.1|0
1613697110000|2021-02-19 01:11:50|4626.8|4620.8|4627.3|4621.3|4627.6|4621.6|4626.8|4620.8|2
1613697120000|2021-02-19 01:12:00|4627.8|4621.8|4626.8|4620.8|4627.8|4621.8|4626.8|4620.8|3
1613697130000|2021-02-19 01:12:10|4627.3|4621.3|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|0
1613697140000|2021-02-19 01:12:20|4629.3|4623.3|4628.6|4622.6|4629.3|4623.3|4628.6|4622.6|2
1613697150000|2021-02-19 01:12:30|4628.3|4622.3|4628.1|4622.1|4628.3|4622.3|4628.1|4622.1|0
1613697160000|2021-02-19 01:12:40|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.1|4622.1|1
1613697170000|2021-02-19 01:12:50|4628.1|4622.1|4626.8|4620.8|4628.3|4622.3|4626.8|4620.8|1
1613697180000|2021-02-19 01:13:00|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4626.8|4620.8|3
1613697190000|2021-02-19 01:13:10|4627.6|4621.6|4625.6|4619.6|4628.1|4622.1|4625.6|4619.6|11
1613697200000|2021-02-19 01:13:20|4625.8|4619.8|4627.3|4621.3|4627.3|4621.3|4625.8|4619.8|0
1613697210000|2021-02-19 01:13:30|4627.1|4621.1|4627.3|4621.3|4628.3|4622.3|4627.1|4621.1|0
1613697220000|2021-02-19 01:13:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.3|4621.3|0
1613697230000|2021-02-19 01:13:50|4627.3|4621.3|4626.8|4620.8|4627.3|4621.3|4626.8|4620.8|0
1613697240000|2021-02-19 01:14:00|4626.3|4620.3|4625.3|4619.3|4626.3|4620.3|4625.3|4619.3|6
1613697250000|2021-02-19 01:14:10|4625.9|4619.9|4625.9|4619.9|4626.3|4620.3|4625.9|4619.9|0
1613697260000|2021-02-19 01:14:20|4626.1|4620.1|4625.9|4619.9|4626.1|4620.1|4625.9|4619.9|0
1613697270000|2021-02-19 01:14:30|4626.1|4620.1|4625.9|4619.9|4626.1|4620.1|4625.9|4619.9|1
1613697280000|2021-02-19 01:14:40|4626.1|4620.1|4624.9|4618.9|4626.1|4620.1|4624.9|4618.9|0
1613697290000|2021-02-19 01:14:50|4623.9|4617.9|4623.3|4617.3|4623.9|4617.9|4622.9|4616.9|0
1613697300000|2021-02-19 01:15:00|4622.9|4616.9|4621.3|4615.3|4622.9|4616.9|4621.3|4615.3|13
1613697310000|2021-02-19 01:15:10|4621.8|4615.8|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|1
1613697320000|2021-02-19 01:15:20|4623.1|4617.1|4624.3|4618.3|4624.3|4618.3|4623.1|4617.1|0
1613697330000|2021-02-19 01:15:30|4625.1|4619.1|4625.1|4619.1|4625.3|4619.3|4624.9|4618.9|0
1613697340000|2021-02-19 01:15:40|4624.9|4618.9|4625.9|4619.9|4625.9|4619.9|4624.9|4618.9|0
1613697350000|2021-02-19 01:15:50|4626.1|4620.1|4626.6|4620.6|4626.8|4620.8|4626.1|4620.1|0
1613697360000|2021-02-19 01:16:00|4626.9|4620.9|4623.9|4617.9|4627.4|4621.4|4623.9|4617.9|0
1613697370000|2021-02-19 01:16:10|4624.1|4618.1|4624.3|4618.3|4624.6|4618.6|4624.1|4618.1|0
1613697380000|2021-02-19 01:16:20|4623.9|4617.9|4624.1|4618.1|4624.9|4618.9|4623.9|4617.9|0
1613697390000|2021-02-19 01:16:30|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|0
1613697400000|2021-02-19 01:16:40|4624.1|4618.1|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|0
1613697410000|2021-02-19 01:16:50|4624.9|4618.9|4625.1|4619.1|4625.1|4619.1|4624.6|4618.6|0
1613697420000|2021-02-19 01:17:00|4624.9|4618.9|4625.1|4619.1|4625.1|4619.1|4624.9|4618.9|0
1613697430000|2021-02-19 01:17:10|4624.9|4618.9|4626.3|4620.3|4626.3|4620.3|4624.9|4618.9|2
1613697440000|2021-02-19 01:17:20|4625.9|4619.9|4625.9|4619.9|4626.6|4620.6|4625.9|4619.9|0
1613697450000|2021-02-19 01:17:30|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1613697460000|2021-02-19 01:17:40|4624.9|4618.9|4626.3|4620.3|4626.3|4620.3|4624.9|4618.9|1
1613697470000|2021-02-19 01:17:50|4626.1|4620.1|4626.3|4620.3|4626.3|4620.3|4626.1|4620.1|1
1613697480000|2021-02-19 01:18:00|4625.9|4619.9|4626.6|4620.6|4626.6|4620.6|4625.9|4619.9|0
1613697490000|2021-02-19 01:18:10|4627.3|4621.3|4628.1|4622.1|4628.1|4622.1|4627.3|4621.3|0
1613697500000|2021-02-19 01:18:20|4628.3|4622.3|4627.3|4621.3|4628.3|4622.3|4626.9|4620.9|0
1613697510000|2021-02-19 01:18:30|4627.6|4621.6|4627.4|4621.4|4627.6|4621.6|4626.6|4620.6|0
1613697520000|2021-02-19 01:18:40|4627.9|4621.9|4629.6|4623.6|4629.6|4623.6|4627.9|4621.9|1
1613697530000|2021-02-19 01:18:50|4629.9|4623.9|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|0
1613697540000|2021-02-19 01:19:00|4629.9|4623.9|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|0
1613697550000|2021-02-19 01:19:10|4629.3|4623.3|4629.9|4623.9|4629.9|4623.9|4629.3|4623.3|0
1613697560000|2021-02-19 01:19:20|4630.1|4624.1|4630.9|4624.9|4631.2|4625.2|4629.9|4623.9|0
1613697570000|2021-02-19 01:19:30|4631.9|4625.9|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|2
1613697580000|2021-02-19 01:19:40|4632.4|4626.4|4632.9|4626.9|4633.1|4627.1|4632.4|4626.4|1
1613697590000|2021-02-19 01:19:50|4632.4|4626.4|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|0
1613697600000|2021-02-19 01:20:00|4631.1|4625.1|4630.4|4624.4|4631.1|4625.1|4630.4|4624.4|0
1613697610000|2021-02-19 01:20:10|4631.9|4625.9|4631.9|4625.9|4632.9|4626.9|4631.4|4625.4|6
1613697620000|2021-02-19 01:20:20|4632.1|4626.1|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|0
1613697630000|2021-02-19 01:20:30|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1613697640000|2021-02-19 01:20:40|4632.6|4626.6|4632.9|4626.9|4632.9|4626.9|4632.6|4626.6|0
1613697650000|2021-02-19 01:20:50|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.1|4627.1|0
1613697660000|2021-02-19 01:21:00|4632.9|4626.9|4631.9|4625.9|4632.9|4626.9|4631.6|4625.6|0
1613697670000|2021-02-19 01:21:10|4631.4|4625.4|4629.6|4623.6|4631.4|4625.4|4629.6|4623.6|0
1613697680000|2021-02-19 01:21:20|4629.9|4623.9|4630.3|4624.3|4630.3|4624.3|4629.9|4623.9|0
1613697690000|2021-02-19 01:21:30|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.3|4624.3|0
1613697700000|2021-02-19 01:21:40|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1613697710000|2021-02-19 01:21:50|4630.4|4624.4|4630.9|4624.9|4631.1|4625.1|4630.1|4624.1|2
1613697720000|2021-02-19 01:22:00|4631.1|4625.1|4631.9|4625.9|4632.6|4626.6|4631.1|4625.1|1
1613697730000|2021-02-19 01:22:10|4632.1|4626.1|4632.9|4626.9|4632.9|4626.9|4632.1|4626.1|0
1613697740000|2021-02-19 01:22:20|4632.1|4626.1|4632.9|4626.9|4633.1|4627.1|4632.1|4626.1|0
1613697750000|2021-02-19 01:22:30|4633.1|4627.1|4632.6|4626.6|4633.4|4627.4|4632.6|4626.6|1
1613697770000|2021-02-19 01:22:50|4632.9|4626.9|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|0
1613697780000|2021-02-19 01:23:00|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1613697790000|2021-02-19 01:23:10|4632.1|4626.1|4632.9|4626.9|4632.9|4626.9|4632.1|4626.1|1
1613697800000|2021-02-19 01:23:20|||||||||1
1613697810000|2021-02-19 01:23:30|4632.6|4626.6|4632.9|4626.9|4632.9|4626.9|4632.6|4626.6|0
1613697820000|2021-02-19 01:23:40|4632.6|4626.6|4632.9|4626.9|4632.9|4626.9|4632.6|4626.6|0
1613697840000|2021-02-19 01:24:00|4632.4|4626.4|4630.9|4624.9|4632.4|4626.4|4630.9|4624.9|0
1613697880000|2021-02-19 01:24:40|4631.6|4625.6|4631.9|4625.9|4631.9|4625.9|4631.4|4625.4|0
1613697890000|2021-02-19 01:24:50|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|0
1613697900000|2021-02-19 01:25:00|4631.4|4625.4|4629.9|4623.9|4631.4|4625.4|4629.9|4623.9|0
1613697910000|2021-02-19 01:25:10|4630.1|4624.1|4629.9|4623.9|4630.1|4624.1|4629.9|4623.9|0
1613697920000|2021-02-19 01:25:20|4629.4|4623.4|4628.9|4622.9|4629.4|4623.4|4628.9|4622.9|0
1613697930000|2021-02-19 01:25:30|4628.6|4622.6|4628.4|4622.4|4628.6|4622.6|4628.4|4622.4|0
1613697940000|2021-02-19 01:25:40|4628.6|4622.6|4628.4|4622.4|4628.6|4622.6|4628.4|4622.4|0
1613697950000|2021-02-19 01:25:50|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1613697960000|2021-02-19 01:26:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1613697970000|2021-02-19 01:26:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|13
1613697990000|2021-02-19 01:26:30|4627.1|4621.1|4626.1|4620.1|4627.4|4621.4|4626.1|4620.1|0
1613698000000|2021-02-19 01:26:40|4626.3|4620.3|4626.9|4620.9|4626.9|4620.9|4626.3|4620.3|0
1613698020000|2021-02-19 01:27:00|4626.4|4620.4|4626.1|4620.1|4626.9|4620.9|4626.1|4620.1|1
1613698040000|2021-02-19 01:27:20|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1613698050000|2021-02-19 01:27:30|4624.4|4618.4|4623.9|4617.9|4624.9|4618.9|4623.9|4617.9|5
1613698060000|2021-02-19 01:27:40|4625.1|4619.1|4624.9|4618.9|4625.1|4619.1|4624.4|4618.4|0
1613698080000|2021-02-19 01:28:00|4624.6|4618.6|4625.6|4619.6|4625.6|4619.6|4624.4|4618.4|1
1613698090000|2021-02-19 01:28:10|4625.9|4619.9|4625.6|4619.6|4625.9|4619.9|4625.6|4619.6|0
1613698110000|2021-02-19 01:28:30|4625.9|4619.9|4626.9|4620.9|4627.4|4621.4|4625.6|4619.6|0
1613698120000|2021-02-19 01:28:40|4627.1|4621.1|4628.9|4622.9|4628.9|4622.9|4626.9|4620.9|0
1613698140000|2021-02-19 01:29:00|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.9|4621.9|0
1613698150000|2021-02-19 01:29:10|4627.4|4621.4|4626.9|4620.9|4627.6|4621.6|4626.4|4620.4|0
1613698180000|2021-02-19 01:29:40|4627.1|4621.1|4625.9|4619.9|4627.1|4621.1|4625.9|4619.9|0
1613698190000|2021-02-19 01:29:50|4624.9|4618.9|4625.9|4619.9|4625.9|4619.9|4624.4|4618.4|0
1613698200000|2021-02-19 01:30:00|4626.1|4620.1|4625.9|4619.9|4626.1|4620.1|4625.9|4619.9|0
1613698210000|2021-02-19 01:30:10|4626.1|4620.1|4626.9|4620.9|4626.9|4620.9|4625.9|4619.9|0
1613698220000|2021-02-19 01:30:20|4626.4|4620.4|4626.1|4620.1|4626.6|4620.6|4626.1|4620.1|0
1613698230000|2021-02-19 01:30:30|4626.2|4620.2|4626.9|4620.9|4626.9|4620.9|4626.1|4620.1|0
1613698240000|2021-02-19 01:30:40|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|1
1613698270000|2021-02-19 01:31:10|4626.1|4620.1|4626.9|4620.9|4627.1|4621.1|4625.9|4619.9|0
1613698280000|2021-02-19 01:31:20|4627.1|4621.1|4626.9|4620.9|4627.9|4621.9|4626.9|4620.9|0
1613698290000|2021-02-19 01:31:30|4627.1|4621.1|4628.6|4622.6|4628.6|4622.6|4627.1|4621.1|0
1613698300000|2021-02-19 01:31:40|4627.9|4621.9|4629.9|4623.9|4629.9|4623.9|4627.9|4621.9|3
1613698310000|2021-02-19 01:31:50|4630.1|4624.1|4630.9|4624.9|4631.1|4625.1|4630.1|4624.1|2
1613698320000|2021-02-19 01:32:00|4631.1|4625.1|4632.9|4626.9|4632.9|4626.9|4631.1|4625.1|0
1613698330000|2021-02-19 01:32:10|4633.1|4627.1|4633.6|4627.6|4633.9|4627.9|4633.1|4627.1|0
1613698340000|2021-02-19 01:32:20|4633.4|4627.4|4632.6|4626.6|4633.4|4627.4|4632.6|4626.6|0
1613698350000|2021-02-19 01:32:30|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4631.4|4625.4|1
1613698360000|2021-02-19 01:32:40|4633.1|4627.1|4633.2|4627.2|4633.2|4627.2|4632.9|4626.9|0
1613698370000|2021-02-19 01:32:50|4634.2|4628.2|4632.1|4626.1|4634.2|4628.2|4631.9|4625.9|0
1613698380000|2021-02-19 01:33:00|4631.9|4625.9|4630.2|4624.2|4631.9|4625.9|4629.1|4623.1|9
1613698390000|2021-02-19 01:33:10|4630.1|4624.1|4630.2|4624.2|4631.2|4625.2|4630.1|4624.1|3
1613698400000|2021-02-19 01:33:20|4630.1|4624.1|4630.1|4624.1|4630.7|4624.7|4629.1|4623.1|9
1613698410000|2021-02-19 01:33:30|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|1
1613698420000|2021-02-19 01:33:40|4629.6|4623.6|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|0
1613698430000|2021-02-19 01:33:50|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1613698440000|2021-02-19 01:34:00|4628.1|4622.1|4627.2|4621.2|4628.1|4622.1|4627.1|4621.1|0
1613698450000|2021-02-19 01:34:10|4627.1|4621.1|4627.1|4621.1|4627.2|4621.2|4627.1|4621.1|0
1613698460000|2021-02-19 01:34:20|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|0
1613698470000|2021-02-19 01:34:30|4625.6|4619.6|4626.2|4620.2|4626.2|4620.2|4625.6|4619.6|1
1613698480000|2021-02-19 01:34:40|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1613698500000|2021-02-19 01:35:00|4626.9|4620.9|4626.1|4620.1|4626.9|4620.9|4626.1|4620.1|0
1613698510000|2021-02-19 01:35:10|4626.4|4620.4|4627.1|4621.1|4627.1|4621.1|4626.4|4620.4|0
1613698520000|2021-02-19 01:35:20|4628.1|4622.1|4628.9|4622.9|4629.1|4623.1|4627.9|4621.9|1
1613698530000|2021-02-19 01:35:30|4628.6|4622.6|4627.1|4621.1|4628.6|4622.6|4627.1|4621.1|2
1613698540000|2021-02-19 01:35:40|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|2
1613698550000|2021-02-19 01:35:50|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1613698560000|2021-02-19 01:36:00|4626.6|4620.6|4627.2|4621.2|4627.2|4621.2|4626.6|4620.6|0
1613698570000|2021-02-19 01:36:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|0
1613698580000|2021-02-19 01:36:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1613698590000|2021-02-19 01:36:30|4629.1|4623.1|4629.2|4623.2|4629.2|4623.2|4628.9|4622.9|0
1613698600000|2021-02-19 01:36:40|4629.1|4623.1|4628.1|4622.1|4629.1|4623.1|4628.1|4622.1|0
1613698610000|2021-02-19 01:36:50|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1613698620000|2021-02-19 01:37:00|4627.6|4621.6|4628.2|4622.2|4628.2|4622.2|4627.1|4621.1|0
1613698630000|2021-02-19 01:37:10|4628.1|4622.1|4630.1|4624.1|4630.1|4624.1|4627.7|4621.7|0
1613698640000|2021-02-19 01:37:20|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1613698650000|2021-02-19 01:37:30|4630.1|4624.1|4630.2|4624.2|4630.2|4624.2|4630.1|4624.1|0
1613698660000|2021-02-19 01:37:40|4630.4|4624.4|4630.2|4624.2|4630.6|4624.6|4630.2|4624.2|1
1613698670000|2021-02-19 01:37:50|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1613698680000|2021-02-19 01:38:00|4631.6|4625.6|4631.2|4625.2|4631.6|4625.6|4630.7|4624.7|0
1613698690000|2021-02-19 01:38:10|4631.4|4625.4|4632.2|4626.2|4632.2|4626.2|4631.4|4625.4|1
1613698700000|2021-02-19 01:38:20|4631.9|4625.9|4631.2|4625.2|4631.9|4625.9|4631.2|4625.2|1
1613698710000|2021-02-19 01:38:30|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|0
1613698720000|2021-02-19 01:38:40|4630.9|4624.9|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|0
1613698730000|2021-02-19 01:38:50|4630.7|4624.7|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|0
1613698740000|2021-02-19 01:39:00|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1613698750000|2021-02-19 01:39:10|4630.9|4624.9|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|0
1613698760000|2021-02-19 01:39:20|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|5
1613698780000|2021-02-19 01:39:40|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|6
1613698790000|2021-02-19 01:39:50|4633.9|4627.9|4633.6|4627.6|4633.9|4627.9|4633.4|4627.4|0
1613698800000|2021-02-19 01:40:00|4633.9|4627.9|4633.6|4627.6|4634.1|4628.1|4633.4|4627.4|1
1613698810000|2021-02-19 01:40:10|4633.4|4627.4|4634.9|4628.9|4634.9|4628.9|4633.4|4627.4|1
1613698820000|2021-02-19 01:40:20|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1613698830000|2021-02-19 01:40:30|4635.1|4629.1|4634.9|4628.9|4635.1|4629.1|4634.9|4628.9|0
1613698840000|2021-02-19 01:40:40|4635.1|4629.1|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|1
1613698870000|2021-02-19 01:41:10|4634.4|4628.4|4634.9|4628.9|4634.9|4628.9|4634.4|4628.4|0
1613698890000|2021-02-19 01:41:30|||||||||1
1613698900000|2021-02-19 01:41:40|4635.4|4629.4|4635.9|4629.9|4636.4|4630.4|4635.4|4629.4|2
1613698920000|2021-02-19 01:42:00|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1613698930000|2021-02-19 01:42:10|4634.6|4628.6|4633.9|4627.9|4634.6|4628.6|4633.4|4627.4|2
1613698940000|2021-02-19 01:42:20|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1613698950000|2021-02-19 01:42:30|4634.4|4628.4|4635.2|4629.2|4635.2|4629.2|4634.4|4628.4|10
1613698960000|2021-02-19 01:42:40|4634.5|4628.5|4634.5|4628.5|4634.7|4628.7|4633.5|4627.5|1
1613698970000|2021-02-19 01:42:50|4634.7|4628.7|4633.9|4627.9|4634.7|4628.7|4633.9|4627.9|1
1613698990000|2021-02-19 01:43:10|4633.6|4627.6|4633.4|4627.4|4633.9|4627.9|4633.4|4627.4|1
1613699000000|2021-02-19 01:43:20|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1613699010000|2021-02-19 01:43:30|4633.6|4627.6|4633.4|4627.4|4633.6|4627.6|4633.4|4627.4|0
1613699020000|2021-02-19 01:43:40|4633.6|4627.6|4633.9|4627.9|4634.6|4628.6|4633.6|4627.6|0
1613699050000|2021-02-19 01:44:10|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|1
1613699060000|2021-02-19 01:44:20|4633.7|4627.7|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|2
1613699080000|2021-02-19 01:44:40|4633|4627|4633.2|4627.2|4633.2|4627.2|4633|4627|0
1613699090000|2021-02-19 01:44:50|4633.7|4627.7|4633.5|4627.5|4633.7|4627.7|4633|4627|1
1613699100000|2021-02-19 01:45:00|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|0
1613699110000|2021-02-19 01:45:10|4633|4627|4633|4627|4633|4627|4633|4627|0
1613699150000|2021-02-19 01:45:50|4633.2|4627.2|4633|4627|4633.2|4627.2|4633|4627|0
1613699160000|2021-02-19 01:46:00|4632.2|4626.2|4632.5|4626.5|4632.5|4626.5|4632.2|4626.2|0
1613699170000|2021-02-19 01:46:10|4632.2|4626.2|4632.5|4626.5|4632.5|4626.5|4632.2|4626.2|0
1613699180000|2021-02-19 01:46:20|4632|4626|4632.5|4626.5|4632.5|4626.5|4632|4626|2
1613699190000|2021-02-19 01:46:30|4632.3|4626.3|4632|4626|4632.3|4626.3|4632|4626|1
1613699200000|2021-02-19 01:46:40|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|3
1613699210000|2021-02-19 01:46:50|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|0
1613699220000|2021-02-19 01:47:00|4632.7|4626.7|4632.2|4626.2|4632.7|4626.7|4632.2|4626.2|22
1613699230000|2021-02-19 01:47:10|4632.5|4626.5|4632.2|4626.2|4632.5|4626.5|4632|4626|26
1613699240000|2021-02-19 01:47:20|4632|4626|4632.2|4626.2|4632.5|4626.5|4632|4626|0
1613699250000|2021-02-19 01:47:30|4632.5|4626.5|4632.7|4626.7|4632.7|4626.7|4632.4|4626.4|1
1613699260000|2021-02-19 01:47:40|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1613699270000|2021-02-19 01:47:50|4633.5|4627.5|4633.5|4627.5|4634.2|4628.2|4633.5|4627.5|2
1613699280000|2021-02-19 01:48:00|4632.5|4626.5|4633.2|4627.2|4633.2|4627.2|4632.5|4626.5|0
1613699290000|2021-02-19 01:48:10|4633.4|4627.4|4634.2|4628.2|4634.2|4628.2|4633.4|4627.4|0
1613699300000|2021-02-19 01:48:20|4634|4628|4633.7|4627.7|4634|4628|4633.7|4627.7|0
1613699310000|2021-02-19 01:48:30|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|3
1613699320000|2021-02-19 01:48:40|4634|4628|4633.5|4627.5|4634.5|4628.5|4633.5|4627.5|3
1613699330000|2021-02-19 01:48:50|4633.7|4627.7|4633.5|4627.5|4634|4628|4633.5|4627.5|0
1613699370000|2021-02-19 01:49:30|4632.7|4626.7|4633.5|4627.5|4633.5|4627.5|4632.2|4626.2|3
1613699380000|2021-02-19 01:49:40|4633.3|4627.3|4633|4627|4633.3|4627.3|4633|4627|0
1613699390000|2021-02-19 01:49:50|4634|4628|4634|4628|4634|4628|4634|4628|8
1613699430000|2021-02-19 01:50:30|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|0
1613699450000|2021-02-19 01:50:50|4634|4628|4634|4628|4634|4628|4634|4628|0
1613699460000|2021-02-19 01:51:00|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|0
1613699470000|2021-02-19 01:51:10|4633.7|4627.7|4634|4628|4634.5|4628.5|4633.5|4627.5|1
1613699480000|2021-02-19 01:51:20|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1613699520000|2021-02-19 01:52:00|4635.5|4629.5|4635|4629|4635.5|4629.5|4635|4629|0
1613699530000|2021-02-19 01:52:10|4635.2|4629.2|4635.5|4629.5|4635.5|4629.5|4635|4629|0
1613699540000|2021-02-19 01:52:20|4635.7|4629.7|4635.5|4629.5|4635.7|4629.7|4635.5|4629.5|1
1613699550000|2021-02-19 01:52:30|4636.3|4630.3|4639.5|4633.5|4639.5|4633.5|4636.3|4630.3|11
1613699580000|2021-02-19 01:53:00|4638.9|4632.9|4638.9|4632.9|4639.2|4633.2|4638.9|4632.9|0
1613699590000|2021-02-19 01:53:10|4639.2|4633.2|4639.2|4633.2|4639.4|4633.4|4639.2|4633.2|2
1613699600000|2021-02-19 01:53:20|4638.9|4632.9|4638.7|4632.7|4638.9|4632.9|4638.7|4632.7|2
1613699610000|2021-02-19 01:53:30|4638.2|4632.2|4638.2|4632.2|4638.4|4632.4|4638.2|4632.2|0
1613699620000|2021-02-19 01:53:40|4638.4|4632.4|4638.2|4632.2|4638.4|4632.4|4638.2|4632.2|0
1613699630000|2021-02-19 01:53:50|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1613699640000|2021-02-19 01:54:00|4638.2|4632.2|4638.4|4632.4|4638.4|4632.4|4638.2|4632.2|0
1613699650000|2021-02-19 01:54:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|1
1613699660000|2021-02-19 01:54:20|4638|4632|4637.7|4631.7|4638.2|4632.2|4637.5|4631.5|1
1613699670000|2021-02-19 01:54:30|4637.5|4631.5|4637.5|4631.5|4637.7|4631.7|4637.5|4631.5|0
1613699680000|2021-02-19 01:54:40|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1613699700000|2021-02-19 01:55:00|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.2|4629.2|1
1613699710000|2021-02-19 01:55:10|4635.9|4629.9|4636.5|4630.5|4636.5|4630.5|4635.9|4629.9|0
1613699720000|2021-02-19 01:55:20|4636.7|4630.7|4638.7|4632.7|4638.7|4632.7|4636.5|4630.5|4
1613699740000|2021-02-19 01:55:40|4638.4|4632.4|4637.7|4631.7|4638.4|4632.4|4637.5|4631.5|0
1613699780000|2021-02-19 01:56:20|4638|4632|4637.9|4631.9|4638.9|4632.9|4637.7|4631.7|1
1613699800000|2021-02-19 01:56:40|4638.7|4632.7|4637.9|4631.9|4638.7|4632.7|4637.9|4631.9|0
1613699820000|2021-02-19 01:57:00|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|0
1613699830000|2021-02-19 01:57:10|4639.4|4633.4|4639.7|4633.7|4639.7|4633.7|4639.4|4633.4|0
1613699840000|2021-02-19 01:57:20|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.2|4632.2|0
1613699850000|2021-02-19 01:57:30|4638.2|4632.2|4638.4|4632.4|4638.4|4632.4|4638.2|4632.2|0
1613699860000|2021-02-19 01:57:40|4638.7|4632.7|4638.9|4632.9|4638.9|4632.9|4638.7|4632.7|0
1613699880000|2021-02-19 01:58:00|||||||||1
1613699890000|2021-02-19 01:58:10|4638.7|4632.7|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|1
1613699920000|2021-02-19 01:58:40|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1613699930000|2021-02-19 01:58:50|4639|4633|4639.7|4633.7|4639.7|4633.7|4639|4633|1
1613699940000|2021-02-19 01:59:00|4639.5|4633.5|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|3
1613699950000|2021-02-19 01:59:10|4641.2|4635.2|4642.7|4636.7|4642.7|4636.7|4641.2|4635.2|4
1613699960000|2021-02-19 01:59:20|4642.5|4636.5|4642.7|4636.7|4642.7|4636.7|4641.7|4635.7|0
1613699980000|2021-02-19 01:59:40|4642.4|4636.4|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|0
1613700000000|2021-02-19 02:00:00|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|0
1613700010000|2021-02-19 02:00:10|4642.7|4636.7|4642.7|4636.7|4642.9|4636.9|4642.2|4636.2|0
1613700020000|2021-02-19 02:00:20|4643|4637|4642.7|4636.7|4643.4|4637.4|4642.5|4636.5|3
1613700030000|2021-02-19 02:00:30|4643|4637|4642.9|4636.9|4643|4637|4642.7|4636.7|8
1613700040000|2021-02-19 02:00:40|4643|4637|4643.4|4637.4|4643.4|4637.4|4643|4637|0
1613700050000|2021-02-19 02:00:50|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.4|4636.4|1
1613700060000|2021-02-19 02:01:00|4642.2|4636.2|4642.2|4636.2|4642.4|4636.4|4641.9|4635.9|1
1613700070000|2021-02-19 02:01:10|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|0
1613700090000|2021-02-19 02:01:30|4642.4|4636.4|4641.7|4635.7|4642.4|4636.4|4641.7|4635.7|2
1613700100000|2021-02-19 02:01:40|4642.4|4636.4|4642.9|4636.9|4643.2|4637.2|4642.4|4636.4|4
1613700110000|2021-02-19 02:01:50|4643.2|4637.2|4642.9|4636.9|4643.2|4637.2|4642.9|4636.9|0
1613700130000|2021-02-19 02:02:10|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|0
1613700140000|2021-02-19 02:02:20|4643.2|4637.2|4643.7|4637.7|4643.7|4637.7|4642.9|4636.9|0
1613700150000|2021-02-19 02:02:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1613700160000|2021-02-19 02:02:40|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|1
1613700180000|2021-02-19 02:03:00|4643.9|4637.9|4644.4|4638.4|4644.4|4638.4|4643.9|4637.9|0
1613700190000|2021-02-19 02:03:10|4643.5|4637.5|4643.7|4637.7|4643.7|4637.7|4643.5|4637.5|1
1613700200000|2021-02-19 02:03:20|4643.2|4637.2|4643.7|4637.7|4643.7|4637.7|4643.2|4637.2|0
1613700220000|2021-02-19 02:03:40|4644|4638|4643.9|4637.9|4644|4638|4643.9|4637.9|2
1613700230000|2021-02-19 02:03:50|4643.7|4637.7|4643.9|4637.9|4643.9|4637.9|4643.7|4637.7|0
1613700240000|2021-02-19 02:04:00|4644.2|4638.2|4643.9|4637.9|4644.2|4638.2|4643.9|4637.9|0
1613700250000|2021-02-19 02:04:10|4643.4|4637.4|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|0
1613700260000|2021-02-19 02:04:20|4643.2|4637.2|4643.9|4637.9|4643.9|4637.9|4642.9|4636.9|0
1613700290000|2021-02-19 02:04:50|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|0
1613700300000|2021-02-19 02:05:00|4642.7|4636.7|4641.9|4635.9|4642.9|4636.9|4641.9|4635.9|1
1613700310000|2021-02-19 02:05:10|4641.7|4635.7|4641.4|4635.4|4641.7|4635.7|4641.4|4635.4|0
1613700320000|2021-02-19 02:05:20|4640.9|4634.9|4639.9|4633.9|4640.9|4634.9|4639.9|4633.9|2
1613700330000|2021-02-19 02:05:30|4639.7|4633.7|4641.5|4635.5|4641.5|4635.5|4639.7|4633.7|1
1613700340000|2021-02-19 02:05:40|4641.9|4635.9|4641.7|4635.7|4641.9|4635.9|4640.7|4634.7|1
1613700350000|2021-02-19 02:05:50|4641.5|4635.5|4640.7|4634.7|4641.5|4635.5|4640.4|4634.4|0
1613700360000|2021-02-19 02:06:00|4640.4|4634.4|4639.9|4633.9|4640.4|4634.4|4639.9|4633.9|0
1613700370000|2021-02-19 02:06:10|4640.4|4634.4|4641.7|4635.7|4641.7|4635.7|4640.4|4634.4|2
1613700380000|2021-02-19 02:06:20|4641.2|4635.2|4641.7|4635.7|4641.7|4635.7|4640.9|4634.9|0
1613700390000|2021-02-19 02:06:30|4641.2|4635.2|4641.9|4635.9|4641.9|4635.9|4640.9|4634.9|0
1613700400000|2021-02-19 02:06:40|4641.4|4635.4|4641.5|4635.5|4641.5|4635.5|4640.9|4634.9|0
1613700410000|2021-02-19 02:06:50|4641.9|4635.9|4641.7|4635.7|4641.9|4635.9|4640.9|4634.9|0
1613700420000|2021-02-19 02:07:00|4640.9|4634.9|4641.4|4635.4|4641.4|4635.4|4640.9|4634.9|0
1613700440000|2021-02-19 02:07:20|4641.7|4635.7|4640.4|4634.4|4641.9|4635.9|4640.4|4634.4|0
1613700450000|2021-02-19 02:07:30|4640.5|4634.5|4639.4|4633.4|4640.9|4634.9|4639.2|4633.2|0
1613700460000|2021-02-19 02:07:40|4639.2|4633.2|4639.9|4633.9|4639.9|4633.9|4639.2|4633.2|0
1613700470000|2021-02-19 02:07:50|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1613700480000|2021-02-19 02:08:00|4638.9|4632.9|4638.7|4632.7|4638.9|4632.9|4638.7|4632.7|0
1613700490000|2021-02-19 02:08:10|4638.9|4632.9|4637.9|4631.9|4638.9|4632.9|4637.9|4631.9|0
1613700500000|2021-02-19 02:08:20|4637.7|4631.7|4637.9|4631.9|4637.9|4631.9|4637|4631|10
1613700510000|2021-02-19 02:08:30|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|0
1613700520000|2021-02-19 02:08:40|4637.9|4631.9|4636.9|4630.9|4637.9|4631.9|4636.9|4630.9|0
1613700530000|2021-02-19 02:08:50|4637.2|4631.2|4637.9|4631.9|4637.9|4631.9|4637.2|4631.2|0
1613700540000|2021-02-19 02:09:00|4638|4632|4639.9|4633.9|4639.9|4633.9|4637.9|4631.9|0
1613700550000|2021-02-19 02:09:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1613700560000|2021-02-19 02:09:20|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|2
1613700570000|2021-02-19 02:09:30|||||||||2
1613700590000|2021-02-19 02:09:50|4641.3|4635.3|4641.3|4635.3|4641.8|4635.8|4641.2|4635.2|1
1613700600000|2021-02-19 02:10:00|4641.5|4635.5|4640.8|4634.8|4641.8|4635.8|4640.3|4634.3|0
1613700610000|2021-02-19 02:10:10|4641.3|4635.3|4641.2|4635.2|4641.3|4635.3|4640.8|4634.8|0
1613700620000|2021-02-19 02:10:20|4640.8|4634.8|4641.2|4635.2|4641.2|4635.2|4640.8|4634.8|0
1613700630000|2021-02-19 02:10:30|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.2|4634.2|0
1613700650000|2021-02-19 02:10:50|4639.8|4633.8|4639.7|4633.7|4639.8|4633.8|4639.7|4633.7|0
1613700660000|2021-02-19 02:11:00|4639.3|4633.3|4639.8|4633.8|4640.3|4634.3|4639.2|4633.2|0
1613700680000|2021-02-19 02:11:20|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|0
1613700690000|2021-02-19 02:11:30|4639.7|4633.7|4639.8|4633.8|4640.2|4634.2|4639.3|4633.3|0
1613700700000|2021-02-19 02:11:40|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|0
1613700710000|2021-02-19 02:11:50|4638.5|4632.5|4637.3|4631.3|4638.5|4632.5|4636.8|4630.8|1
1613700720000|2021-02-19 02:12:00|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|0
1613700730000|2021-02-19 02:12:10|4636.8|4630.8|4636.2|4630.2|4636.8|4630.8|4636.2|4630.2|0
1613700740000|2021-02-19 02:12:20|4636.3|4630.3|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|0
1613700760000|2021-02-19 02:12:40|4637.2|4631.2|4637.8|4631.8|4637.8|4631.8|4637.2|4631.2|0
1613700770000|2021-02-19 02:12:50|4638.7|4632.7|4636.8|4630.8|4638.8|4632.8|4636.8|4630.8|0
1613700790000|2021-02-19 02:13:10|4637|4631|4637.8|4631.8|4637.8|4631.8|4637|4631|0
1613700810000|2021-02-19 02:13:30|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|0
1613700820000|2021-02-19 02:13:40|4637.7|4631.7|4637.8|4631.8|4638.2|4632.2|4637.3|4631.3|0
1613700830000|2021-02-19 02:13:50|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|0
1613700840000|2021-02-19 02:14:00|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1613700850000|2021-02-19 02:14:10|4638.3|4632.3|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|0
1613700860000|2021-02-19 02:14:20|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638.2|4632.2|0
1613700890000|2021-02-19 02:14:50|4638.7|4632.7|4637.7|4631.7|4638.7|4632.7|4637.7|4631.7|0
1613700900000|2021-02-19 02:15:00|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|1
1613700920000|2021-02-19 02:15:20|4638.5|4632.5|4637.8|4631.8|4638.5|4632.5|4637.8|4631.8|0
1613700940000|2021-02-19 02:15:40|4638.2|4632.2|4638.8|4632.8|4638.8|4632.8|4638.2|4632.2|0
1613700950000|2021-02-19 02:15:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1613700960000|2021-02-19 02:16:00|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|0
1613700990000|2021-02-19 02:16:30|4638.3|4632.3|4637.8|4631.8|4638.3|4632.3|4637.8|4631.8|2
1613701010000|2021-02-19 02:16:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1613701030000|2021-02-19 02:17:10|4637.2|4631.2|4637|4631|4637.2|4631.2|4637|4631|1
1613701040000|2021-02-19 02:17:20|4637.5|4631.5|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|1
1613701050000|2021-02-19 02:17:30|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1613701070000|2021-02-19 02:17:50|4637.3|4631.3|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|0
1613701080000|2021-02-19 02:18:00|4636.8|4630.8|4635.8|4629.8|4636.8|4630.8|4635.8|4629.8|0
1613701100000|2021-02-19 02:18:20|4636.5|4630.5|4635.8|4629.8|4636.8|4630.8|4635.8|4629.8|1
1613701110000|2021-02-19 02:18:30|4636.5|4630.5|4636.8|4630.8|4636.8|4630.8|4636.5|4630.5|0
1613701120000|2021-02-19 02:18:40|4636.5|4630.5|4636.7|4630.7|4636.7|4630.7|4636.5|4630.5|1
1613701130000|2021-02-19 02:18:50|4636.8|4630.8|4635.8|4629.8|4636.8|4630.8|4635.8|4629.8|0
1613701140000|2021-02-19 02:19:00|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|1
1613701150000|2021-02-19 02:19:10|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.7|4628.7|0
1613701160000|2021-02-19 02:19:20|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|2
1613701170000|2021-02-19 02:19:30|4633.7|4627.7|4632.3|4626.3|4633.7|4627.7|4632.3|4626.3|2
1613701180000|2021-02-19 02:19:40|4632.7|4626.7|4631.8|4625.8|4632.7|4626.7|4631.8|4625.8|1
1613701200000|2021-02-19 02:20:00|4630.5|4624.5|4630.7|4624.7|4630.8|4624.8|4630.5|4624.5|0
1613701210000|2021-02-19 02:20:10|4630.2|4624.2|4629.8|4623.8|4630.2|4624.2|4629.8|4623.8|0
1613701220000|2021-02-19 02:20:20|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4628.5|4622.5|3
1613701230000|2021-02-19 02:20:30|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.5|4623.5|0
1613701250000|2021-02-19 02:20:50|4630.2|4624.2|4630.8|4624.8|4630.8|4624.8|4630.2|4624.2|0
1613701260000|2021-02-19 02:21:00|4630.5|4624.5|4630.8|4624.8|4630.8|4624.8|4629.8|4623.8|0
1613701280000|2021-02-19 02:21:20|4630.5|4624.5|4630.2|4624.2|4630.5|4624.5|4630.2|4624.2|0
1613701300000|2021-02-19 02:21:40|4629.8|4623.8|4628.7|4622.7|4629.8|4623.8|4628.7|4622.7|0
1613701310000|2021-02-19 02:21:50|4628.8|4622.8|4628.8|4622.8|4629.3|4623.3|4628.7|4622.7|0
1613701320000|2021-02-19 02:22:00|4628.7|4622.7|4628.3|4622.3|4628.7|4622.7|4628.3|4622.3|0
1613701330000|2021-02-19 02:22:10|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|1
1613701340000|2021-02-19 02:22:20|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1613701360000|2021-02-19 02:22:40|4627.2|4621.2|4627.8|4621.8|4628.2|4622.2|4627.2|4621.2|2
1613701370000|2021-02-19 02:22:50|4627.7|4621.7|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|0
1613701380000|2021-02-19 02:23:00|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1613701390000|2021-02-19 02:23:10|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|1
1613701400000|2021-02-19 02:23:20|4626.7|4620.7|4625.8|4619.8|4626.7|4620.7|4625.8|4619.8|0
1613701420000|2021-02-19 02:23:40|4625.3|4619.3|4624.2|4618.2|4625.3|4619.3|4624.2|4618.2|1
1613701430000|2021-02-19 02:23:50|4624.3|4618.3|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|2
1613701440000|2021-02-19 02:24:00|4624|4618|4623.2|4617.2|4624.2|4618.2|4623.2|4617.2|0
1613701450000|2021-02-19 02:24:10|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1613701460000|2021-02-19 02:24:20|4623.5|4617.5|4622.7|4616.7|4623.7|4617.7|4622.7|4616.7|0
1613701470000|2021-02-19 02:24:30|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|1
1613701480000|2021-02-19 02:24:40|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1613701490000|2021-02-19 02:24:50|4622.3|4616.3|4622|4616|4622.7|4616.7|4621.8|4615.8|6
1613701500000|2021-02-19 02:25:00|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4622.3|4616.3|10
1613701510000|2021-02-19 02:25:10|4623|4617|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|0
1613701520000|2021-02-19 02:25:20|4622.7|4616.7|4622.8|4616.8|4623.3|4617.3|4622.3|4616.3|2
1613701530000|2021-02-19 02:25:30|4622.5|4616.5|4620.3|4614.3|4622.5|4616.5|4620.3|4614.3|4
1613701540000|2021-02-19 02:25:40|4620.2|4614.2|4619.7|4613.7|4620.3|4614.3|4619.2|4613.2|4
1613701550000|2021-02-19 02:25:50|4619.5|4613.5|4620.8|4614.8|4620.8|4614.8|4619.5|4613.5|4
1613701570000|2021-02-19 02:26:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1613701580000|2021-02-19 02:26:20|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1613701590000|2021-02-19 02:26:30|4621.5|4615.5|4622.2|4616.2|4622.2|4616.2|4621.2|4615.2|1
1613701600000|2021-02-19 02:26:40|4622.3|4616.3|4623.8|4617.8|4623.8|4617.8|4622.3|4616.3|1
1613701610000|2021-02-19 02:26:50|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623.7|4617.7|0
1613701620000|2021-02-19 02:27:00|4624.8|4618.8|4623.8|4617.8|4624.8|4618.8|4623.8|4617.8|0
1613701630000|2021-02-19 02:27:10|4625|4619|4626.2|4620.2|4626.2|4620.2|4625|4619|2
1613701640000|2021-02-19 02:27:20|4626.5|4620.5|4626.8|4620.8|4626.8|4620.8|4626.5|4620.5|10
1613701680000|2021-02-19 02:28:00|4626.5|4620.5|4624.5|4618.5|4626.5|4620.5|4624.2|4618.2|3
1613701690000|2021-02-19 02:28:10|4625|4619|4625|4619|4625|4619|4624.7|4618.7|0
1613701700000|2021-02-19 02:28:20|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|3
1613701710000|2021-02-19 02:28:30|4624.8|4618.8|4624.5|4618.5|4625.2|4619.2|4624.5|4618.5|0
1613701730000|2021-02-19 02:28:50|4623.2|4617.2|4621.8|4615.8|4623.2|4617.2|4621.8|4615.8|2
1613701740000|2021-02-19 02:29:00|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1613701750000|2021-02-19 02:29:10|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1613701770000|2021-02-19 02:29:30|4624.3|4618.3|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|2
1613701780000|2021-02-19 02:29:40|4623.8|4617.8|4624.5|4618.5|4624.5|4618.5|4623.8|4617.8|0
1613701790000|2021-02-19 02:29:50|4624.2|4618.2|4624.5|4618.5|4624.5|4618.5|4624.2|4618.2|0
1613701800000|2021-02-19 02:30:00|4624.2|4618.2|4624.8|4618.8|4625.2|4619.2|4623.7|4617.7|1
1613701810000|2021-02-19 02:30:10|4624.7|4618.7|4623.8|4617.8|4624.8|4618.8|4623.8|4617.8|0
1613701820000|2021-02-19 02:30:20|4623.7|4617.7|4622.8|4616.8|4623.7|4617.7|4622.6|4616.6|0
1613701830000|2021-02-19 02:30:30|4623.5|4617.5|4623.1|4617.1|4623.8|4617.8|4622.8|4616.8|1
1613701840000|2021-02-19 02:30:40|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.1|4615.1|0
1613701850000|2021-02-19 02:30:50|4622.1|4616.1|4622.1|4616.1|4622.5|4616.5|4621.6|4615.6|0
1613701860000|2021-02-19 02:31:00|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|0
1613701870000|2021-02-19 02:31:10|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621|4615|0
1613701880000|2021-02-19 02:31:20|4621.3|4615.3|4621.8|4615.8|4622.1|4616.1|4621.3|4615.3|0
1613701890000|2021-02-19 02:31:30|4622.6|4616.6|4622.8|4616.8|4622.8|4616.8|4622.6|4616.6|0
1613701900000|2021-02-19 02:31:40|4622.6|4616.6|4622.8|4616.8|4622.8|4616.8|4622.6|4616.6|0
1613701910000|2021-02-19 02:31:50|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1613701920000|2021-02-19 02:32:00|4624.3|4618.3|4624.1|4618.1|4624.3|4618.3|4623.6|4617.6|1
1613701930000|2021-02-19 02:32:10|4625.1|4619.1|4626.1|4620.1|4626.1|4620.1|4625.1|4619.1|0
1613701940000|2021-02-19 02:32:20|4626.5|4620.5|4626.6|4620.6|4627.1|4621.1|4626.5|4620.5|1
1613701950000|2021-02-19 02:32:30|4626.5|4620.5|4627.1|4621.1|4627.1|4621.1|4626.5|4620.5|1
1613701960000|2021-02-19 02:32:40|4626.5|4620.5|4625.5|4619.5|4626.6|4620.6|4625.5|4619.5|0
1613701970000|2021-02-19 02:32:50|4625.6|4619.6|4625.5|4619.5|4626.5|4620.5|4625.5|4619.5|0
1613701980000|2021-02-19 02:33:00|4625.6|4619.6|4624.5|4618.5|4625.6|4619.6|4624.5|4618.5|1
1613701990000|2021-02-19 02:33:10|4624.6|4618.6|4623.6|4617.6|4624.6|4618.6|4623.6|4617.6|0
1613702000000|2021-02-19 02:33:20|4623.8|4617.8|4623.6|4617.6|4624.1|4618.1|4623.6|4617.6|0
1613702010000|2021-02-19 02:33:30|4623.8|4617.8|4624.3|4618.3|4624.3|4618.3|4623.6|4617.6|0
1613702020000|2021-02-19 02:33:40|4624.1|4618.1|4624.6|4618.6|4624.8|4618.8|4623.6|4617.6|0
1613702030000|2021-02-19 02:33:50|4624.8|4618.8|4622.6|4616.6|4624.8|4618.8|4622.6|4616.6|3
1613702040000|2021-02-19 02:34:00|4622.8|4616.8|4622.8|4616.8|4623.1|4617.1|4622.8|4616.8|0
1613702050000|2021-02-19 02:34:10|4623.3|4617.3|4624.8|4618.8|4625.1|4619.1|4623.3|4617.3|0
1613702060000|2021-02-19 02:34:20|4624.6|4618.6|4622.8|4616.8|4624.6|4618.6|4622.8|4616.8|0
1613702070000|2021-02-19 02:34:30|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1613702080000|2021-02-19 02:34:40|4622.8|4616.8|4625.8|4619.8|4625.8|4619.8|4622.8|4616.8|0
1613702100000|2021-02-19 02:35:00|4625.3|4619.3|4626.5|4620.5|4626.5|4620.5|4623.8|4617.8|1
1613702110000|2021-02-19 02:35:10|4627.5|4621.5|4625.8|4619.8|4628.3|4622.3|4625.8|4619.8|0
1613702130000|2021-02-19 02:35:30|4626|4620|4626.8|4620.8|4626.8|4620.8|4626|4620|0
1613702140000|2021-02-19 02:35:40|4627.5|4621.5|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|1
1613702150000|2021-02-19 02:35:50|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|1
1613702160000|2021-02-19 02:36:00|4629.8|4623.8|4630.5|4624.5|4630.5|4624.5|4629.8|4623.8|0
1613702170000|2021-02-19 02:36:10|4630|4624|4629.5|4623.5|4630.2|4624.2|4628|4622|0
1613702180000|2021-02-19 02:36:20|4629.8|4623.8|4630.5|4624.5|4630.7|4624.7|4629.8|4623.8|0
1613702190000|2021-02-19 02:36:30|4630.2|4624.2|4630.5|4624.5|4630.5|4624.5|4629.8|4623.8|0
1613702200000|2021-02-19 02:36:40|4630.7|4624.7|4630.8|4624.8|4631|4625|4630.7|4624.7|0
1613702210000|2021-02-19 02:36:50|4630.5|4624.5|4629.8|4623.8|4630.5|4624.5|4629.8|4623.8|0
1613702220000|2021-02-19 02:37:00|4630|4624|4629.8|4623.8|4630|4624|4629.8|4623.8|0
1613702230000|2021-02-19 02:37:10|4630|4624|4627.8|4621.8|4630.2|4624.2|4627.8|4621.8|0
1613702240000|2021-02-19 02:37:20|4627.5|4621.5|4627.8|4621.8|4627.8|4621.8|4627.5|4621.5|0
1613702250000|2021-02-19 02:37:30|4627.5|4621.5|4627|4621|4627.8|4621.8|4627|4621|0
1613702260000|2021-02-19 02:37:40|4626.8|4620.8|4626|4620|4626.8|4620.8|4626|4620|0
1613702270000|2021-02-19 02:37:50|4626.5|4620.5|4625.8|4619.8|4626.5|4620.5|4625.2|4619.2|1
1613702280000|2021-02-19 02:38:00|4625.5|4619.5|4623.8|4617.8|4625.5|4619.5|4623.8|4617.8|1
1613702290000|2021-02-19 02:38:10|4624|4618|4623.8|4617.8|4624|4618|4623.8|4617.8|0
1613702300000|2021-02-19 02:38:20|4623.3|4617.3|4623.5|4617.5|4623.5|4617.5|4622.8|4616.8|1
1613702310000|2021-02-19 02:38:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1613702320000|2021-02-19 02:38:40|4624|4618|4624|4618|4624|4618|4624|4618|0
1613702330000|2021-02-19 02:38:50|4624.3|4618.3|4624|4618|4624.8|4618.8|4624|4618|0
1613702340000|2021-02-19 02:39:00|4623.8|4617.8|4624.8|4618.8|4624.8|4618.8|4623.5|4617.5|0
1613702350000|2021-02-19 02:39:10|4624.5|4618.5|4624.5|4618.5|4625.8|4619.8|4624.5|4618.5|0
1613702360000|2021-02-19 02:39:20|4624.8|4618.8|4624.8|4618.8|4625|4619|4624.5|4618.5|0
1613702370000|2021-02-19 02:39:30|4624.5|4618.5|4624.5|4618.5|4624.8|4618.8|4624.5|4618.5|0
1613702380000|2021-02-19 02:39:40|4625.5|4619.5|4625.8|4619.8|4625.8|4619.8|4625.5|4619.5|0
1613702400000|2021-02-19 02:40:00|4625.6|4619.6|4624.5|4618.5|4625.6|4619.6|4624.5|4618.5|0
1613702410000|2021-02-19 02:40:10|4624.2|4618.2|4625.8|4619.8|4625.8|4619.8|4624|4618|1
1613702420000|2021-02-19 02:40:20|4626|4620|4628.3|4622.3|4628.5|4622.5|4626|4620|2
1613702430000|2021-02-19 02:40:30|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4627.8|4621.8|0
1613702440000|2021-02-19 02:40:40|4628|4622|4630|4624|4630|4624|4628|4622|5
1613702450000|2021-02-19 02:40:50|4629.7|4623.7|4628.8|4622.8|4629.7|4623.7|4628.8|4622.8|1
1613702460000|2021-02-19 02:41:00|||||||||1
1613702470000|2021-02-19 02:41:10|4629|4623|4627.8|4621.8|4629|4623|4627.8|4621.8|1
1613702480000|2021-02-19 02:41:20|4627|4621|4626.8|4620.8|4627|4621|4626.8|4620.8|0
1613702490000|2021-02-19 02:41:30|4626.5|4620.5|4625.2|4619.2|4626.5|4620.5|4625.2|4619.2|0
1613702500000|2021-02-19 02:41:40|4625|4619|4624|4618|4625.2|4619.2|4624|4618|0
1613702520000|2021-02-19 02:42:00|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|2
1613702530000|2021-02-19 02:42:10|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1613702540000|2021-02-19 02:42:20|4624.7|4618.7|4625|4619|4625.2|4619.2|4624.7|4618.7|0
1613702550000|2021-02-19 02:42:30|4624.2|4618.2|4624|4618|4624.5|4618.5|4624|4618|0
1613702570000|2021-02-19 02:42:50|4624.5|4618.5|4625.5|4619.5|4625.5|4619.5|4624.5|4618.5|1
1613702580000|2021-02-19 02:43:00|4625.2|4619.2|4625|4619|4625.2|4619.2|4625|4619|0
1613702590000|2021-02-19 02:43:10|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1613702600000|2021-02-19 02:43:20|4625.5|4619.5|4627|4621|4627|4621|4625.5|4619.5|0
1613702610000|2021-02-19 02:43:30|4627.8|4621.8|4627.5|4621.5|4627.8|4621.8|4627.5|4621.5|0
1613702620000|2021-02-19 02:43:40|4627.8|4621.8|4627.5|4621.5|4628|4622|4627|4621|0
1613702630000|2021-02-19 02:43:50|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627|4621|0
1613702640000|2021-02-19 02:44:00|4628|4622|4628.8|4622.8|4628.8|4622.8|4627.8|4621.8|0
1613702670000|2021-02-19 02:44:30|4629|4623|4629.3|4623.3|4629.3|4623.3|4629|4623|0
1613702680000|2021-02-19 02:44:40|4629.2|4623.2|4629|4623|4629.2|4623.2|4628.3|4622.3|2
1613702690000|2021-02-19 02:44:50|4628.8|4622.8|4630|4624|4630|4624|4628.8|4622.8|1
1613702700000|2021-02-19 02:45:00|4630.2|4624.2|4629|4623|4630.2|4624.2|4628.8|4622.8|0
1613702710000|2021-02-19 02:45:10|4628.8|4622.8|4630|4624|4630.2|4624.2|4628.8|4622.8|0
1613702720000|2021-02-19 02:45:20|4629.8|4623.8|4630.5|4624.5|4630.5|4624.5|4629.8|4623.8|0
1613702730000|2021-02-19 02:45:30|4631|4625|4630.8|4624.8|4631|4625|4630.8|4624.8|1
1613702740000|2021-02-19 02:45:40|4631.5|4625.5|4630.8|4624.8|4631.5|4625.5|4630.8|4624.8|0
1613702750000|2021-02-19 02:45:50|4631.1|4625.1|4631.8|4625.8|4632|4626|4631.1|4625.1|2
1613702780000|2021-02-19 02:46:20|4631.5|4625.5|4631|4625|4631.5|4625.5|4631|4625|0
1613702790000|2021-02-19 02:46:30|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1613702800000|2021-02-19 02:46:40|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|0
1613702810000|2021-02-19 02:46:50|4630.5|4624.5|4629.8|4623.8|4630.5|4624.5|4629.8|4623.8|0
1613702820000|2021-02-19 02:47:00|4629.5|4623.5|4630.2|4624.2|4630.5|4624.5|4629.5|4623.5|0
1613702830000|2021-02-19 02:47:10|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|2
1613702880000|2021-02-19 02:48:00|4630|4624|4629.8|4623.8|4630.2|4624.2|4629.8|4623.8|2
1613702900000|2021-02-19 02:48:20|4629.6|4623.6|4628.8|4622.8|4629.6|4623.6|4628.8|4622.8|0
1613702910000|2021-02-19 02:48:30|4629|4623|4628.8|4622.8|4629|4623|4628.8|4622.8|0
1613702930000|2021-02-19 02:48:50|4629|4623|4629.5|4623.5|4629.6|4623.6|4629|4623|0
1613702950000|2021-02-19 02:49:10|4628.8|4622.8|4627.2|4621.2|4628.8|4622.8|4626|4620|1
1613702960000|2021-02-19 02:49:20|4627|4621|4627.2|4621.2|4627.2|4621.2|4627|4621|0
1613702980000|2021-02-19 02:49:40|4627|4621|4627|4621|4627|4621|4627|4621|0
1613703010000|2021-02-19 02:50:10|4627.2|4621.2|4629.8|4623.8|4630|4624|4627.2|4621.2|1
1613703020000|2021-02-19 02:50:20|4630.8|4624.8|4629.8|4623.8|4631|4625|4629.5|4623.5|0
1613703030000|2021-02-19 02:50:30|4630|4624|4630.8|4624.8|4630.8|4624.8|4630|4624|0
1613703040000|2021-02-19 02:50:40|4631|4625|4630.5|4624.5|4631|4625|4630.3|4624.3|0
1613703060000|2021-02-19 02:51:00|4630.3|4624.3|4629|4623|4630.3|4624.3|4629|4623|0
1613703070000|2021-02-19 02:51:10|4628.8|4622.8|4630|4624|4630|4624|4628|4622|0
1613703080000|2021-02-19 02:51:20|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1613703100000|2021-02-19 02:51:40|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|0
1613703120000|2021-02-19 02:52:00|4630|4624|4630|4624|4630|4624|4630|4624|0
1613703130000|2021-02-19 02:52:10|4629.7|4623.7|4628.8|4622.8|4629.7|4623.7|4628.8|4622.8|1
1613703160000|2021-02-19 02:52:40|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1613703170000|2021-02-19 02:52:50|4628|4622|4628|4622|4628|4622|4628|4622|0
1613703180000|2021-02-19 02:53:00|4627.8|4621.8|4627|4621|4627.8|4621.8|4627|4621|0
1613703190000|2021-02-19 02:53:10|4626.8|4620.8|4626|4620|4626.8|4620.8|4626|4620|0
1613703200000|2021-02-19 02:53:20|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4624.7|4618.7|5
1613703210000|2021-02-19 02:53:30|4626.2|4620.2|4626|4620|4626.5|4620.5|4626|4620|0
1613703220000|2021-02-19 02:53:40|4626.2|4620.2|4627|4621|4627|4621|4626.2|4620.2|0
1613703240000|2021-02-19 02:54:00|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1613703260000|2021-02-19 02:54:20|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1613703270000|2021-02-19 02:54:30|4627|4621|4628|4622|4628.2|4622.2|4626.8|4620.8|0
1613703280000|2021-02-19 02:54:40|4627.8|4621.8|4626.8|4620.8|4627.8|4621.8|4626.8|4620.8|0
1613703290000|2021-02-19 02:54:50|4626.5|4620.5|4627.2|4621.2|4627.2|4621.2|4626|4620|0
1613703300000|2021-02-19 02:55:00|4627|4621|4627.2|4621.2|4627.7|4621.7|4627|4621|0
1613703320000|2021-02-19 02:55:20|4627|4621|4627.2|4621.2|4627.2|4621.2|4627|4621|0
1613703330000|2021-02-19 02:55:30|4627.5|4621.5|4628|4622|4628.2|4622.2|4627|4621|0
1613703340000|2021-02-19 02:55:40|4627.8|4621.8|4629.2|4623.2|4629.2|4623.2|4627.3|4621.3|0
1613703350000|2021-02-19 02:55:50|4629.5|4623.5|4628.2|4622.2|4630|4624|4628.2|4622.2|0
1613703360000|2021-02-19 02:56:00|4627.8|4621.8|4626.8|4620.8|4628|4622|4626.2|4620.2|3
1613703380000|2021-02-19 02:56:20|4627|4621|4626.2|4620.2|4627|4621|4626|4620|0
1613703390000|2021-02-19 02:56:30|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|1
1613703410000|2021-02-19 02:56:50|4626|4620|4625.5|4619.5|4626|4620|4625.5|4619.5|9
1613703420000|2021-02-19 02:57:00|4624.7|4618.7|4623.2|4617.2|4624.7|4618.7|4622.6|4616.6|10
1613703430000|2021-02-19 02:57:10|4623|4617|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|0
1613703440000|2021-02-19 02:57:20|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1613703450000|2021-02-19 02:57:30|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1613703460000|2021-02-19 02:57:40|4621.9|4615.9|4622.7|4616.7|4622.7|4616.7|4621.7|4615.7|0
1613703470000|2021-02-19 02:57:50|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1613703490000|2021-02-19 02:58:10|4622.4|4616.4|4622.7|4616.7|4622.7|4616.7|4622.4|4616.4|0
1613703500000|2021-02-19 02:58:20|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|1
1613703520000|2021-02-19 02:58:40|4622.7|4616.7|4624.2|4618.2|4624.2|4618.2|4622.7|4616.7|0
1613703530000|2021-02-19 02:58:50|4624.5|4618.5|4624.2|4618.2|4624.5|4618.5|4624.2|4618.2|0
1613703540000|2021-02-19 02:59:00|4623.5|4617.5|4621.5|4615.5|4623.5|4617.5|4621.5|4615.5|0
1613703550000|2021-02-19 02:59:10|4621.9|4615.9|4623|4617|4624|4618|4621.9|4615.9|0
1613703560000|2021-02-19 02:59:20|4623.2|4617.2|4623.2|4617.2|4624.2|4618.2|4623.2|4617.2|0
1613703570000|2021-02-19 02:59:30|4623.5|4617.5|4624.2|4618.2|4624.2|4618.2|4623.2|4617.2|0
1613703580000|2021-02-19 02:59:40|4624.5|4618.5|4625.2|4619.2|4625.2|4619.2|4624.5|4618.5|1
1613703590000|2021-02-19 02:59:50|4625.5|4619.5|4626.2|4620.2|4626.2|4620.2|4625.5|4619.5|0
1613703600000|2021-02-19 03:00:00|4626|4620|4625.2|4619.2|4626|4620|4624.2|4618.2|0
1613703610000|2021-02-19 03:00:10|4625.4|4619.4|4625.2|4619.2|4626.2|4620.2|4625.2|4619.2|3
1613703620000|2021-02-19 03:00:20|4624.8|4618.8|4625.2|4619.2|4625.2|4619.2|4624.5|4618.5|0
1613703630000|2021-02-19 03:00:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1613703640000|2021-02-19 03:00:40|4623.5|4617.5|4625.2|4619.2|4625.2|4619.2|4623.2|4617.2|0
1613703660000|2021-02-19 03:01:00|4625|4619|4624.2|4618.2|4625|4619|4624.2|4618.2|0
1613703670000|2021-02-19 03:01:10|4625.2|4619.2|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|0
1613703680000|2021-02-19 03:01:20|4624|4618|4623.2|4617.2|4624|4618|4623.2|4617.2|0
1613703690000|2021-02-19 03:01:30|4624.5|4618.5|4626|4620|4626|4620|4624.5|4618.5|0
1613703700000|2021-02-19 03:01:40|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1613703710000|2021-02-19 03:01:50|4625.5|4619.5|4626.2|4620.2|4626.2|4620.2|4625.5|4619.5|0
1613703740000|2021-02-19 03:02:20|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.7|4620.7|0
1613703750000|2021-02-19 03:02:30|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|0
1613703760000|2021-02-19 03:02:40|4627.2|4621.2|4626.7|4620.7|4627.2|4621.2|4626.7|4620.7|0
1613703770000|2021-02-19 03:02:50|||||||||1
1613703790000|2021-02-19 03:03:10|4627.2|4621.2|4627.2|4621.2|4627.5|4621.5|4627.2|4621.2|0
1613703800000|2021-02-19 03:03:20|||||||||6
1613703810000|2021-02-19 03:03:30|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627.2|4621.2|0
1613703820000|2021-02-19 03:03:40|4627.7|4621.7|4629.2|4623.2|4630.2|4624.2|4627.2|4621.2|1
1613703830000|2021-02-19 03:03:50|4629.5|4623.5|4630.9|4624.9|4630.9|4624.9|4629.2|4623.2|0
1613703840000|2021-02-19 03:04:00|4630.5|4624.5|4630.4|4624.4|4630.5|4624.5|4630.4|4624.4|0
1613703850000|2021-02-19 03:04:10|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1613703860000|2021-02-19 03:04:20|4630.9|4624.9|4630.5|4624.5|4630.9|4624.9|4630.4|4624.4|1
1613703870000|2021-02-19 03:04:30|4630.4|4624.4|4628.9|4622.9|4630.4|4624.4|4628.9|4622.9|2
1613703880000|2021-02-19 03:04:40|4629.2|4623.2|4629.9|4623.9|4629.9|4623.9|4629.2|4623.2|1
1613703890000|2021-02-19 03:04:50|4630.2|4624.2|4630.4|4624.4|4630.5|4624.5|4630.2|4624.2|0
1613703900000|2021-02-19 03:05:00|4630.7|4624.7|4630.9|4624.9|4630.9|4624.9|4630.7|4624.7|0
1613703910000|2021-02-19 03:05:10|4631|4625|4630.4|4624.4|4631|4625|4630.4|4624.4|0
1613703930000|2021-02-19 03:05:30|4630.5|4624.5|4630.4|4624.4|4630.5|4624.5|4630.4|4624.4|0
1613703940000|2021-02-19 03:05:40|||||||||1
1613703950000|2021-02-19 03:05:50|4630|4624|4629.4|4623.4|4630|4624|4629.4|4623.4|4
1613703960000|2021-02-19 03:06:00|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1613703970000|2021-02-19 03:06:10|4629.4|4623.4|4628.9|4622.9|4629.5|4623.5|4628.9|4622.9|4
1613703980000|2021-02-19 03:06:20|4629.4|4623.4|4630|4624|4630|4624|4629.4|4623.4|0
1613703990000|2021-02-19 03:06:30|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1613704000000|2021-02-19 03:06:40|4630.7|4624.7|4631|4625|4631|4625|4630.7|4624.7|0
1613704010000|2021-02-19 03:06:50|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|1
1613704020000|2021-02-19 03:07:00|4630|4624|4629.5|4623.5|4630|4624|4629.5|4623.5|1
1613704030000|2021-02-19 03:07:10|4629.4|4623.4|4628.5|4622.5|4629.4|4623.4|4628.5|4622.5|0
1613704040000|2021-02-19 03:07:20|4629|4623|4628.5|4622.5|4629|4623|4628.5|4622.5|0
1613704050000|2021-02-19 03:07:30|4629|4623|4629.5|4623.5|4629.5|4623.5|4629|4623|0
1613704060000|2021-02-19 03:07:40|4629.4|4623.4|4629.5|4623.5|4629.5|4623.5|4629.4|4623.4|0
1613704080000|2021-02-19 03:08:00|4630|4624|4630.5|4624.5|4630.5|4624.5|4630|4624|1
1613704090000|2021-02-19 03:08:10|4630.7|4624.7|4631.4|4625.4|4631.4|4625.4|4630.7|4624.7|0
1613704100000|2021-02-19 03:08:20|4631.5|4625.5|4631.9|4625.9|4632|4626|4631.5|4625.5|1
1613704110000|2021-02-19 03:08:30|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|0
1613704130000|2021-02-19 03:08:50|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|0
1613704140000|2021-02-19 03:09:00|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4630.9|4624.9|0
1613704150000|2021-02-19 03:09:10|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|0
1613704160000|2021-02-19 03:09:20|4631.2|4625.2|4630.9|4624.9|4631.2|4625.2|4630.9|4624.9|0
1613704170000|2021-02-19 03:09:30|4631.2|4625.2|4631.5|4625.5|4631.5|4625.5|4631.2|4625.2|0
1613704180000|2021-02-19 03:09:40|4632.4|4626.4|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|1
1613704190000|2021-02-19 03:09:50|4632.2|4626.2|4631.9|4625.9|4632.4|4626.4|4631.4|4625.4|3
1613704200000|2021-02-19 03:10:00|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|4
1613704220000|2021-02-19 03:10:20|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4633.4|4627.4|0
1613704230000|2021-02-19 03:10:30|4634|4628|4634.5|4628.5|4634.5|4628.5|4634|4628|1
1613704250000|2021-02-19 03:10:50|4634.4|4628.4|4634.5|4628.5|4634.5|4628.5|4634.4|4628.4|0
1613704260000|2021-02-19 03:11:00|4634.7|4628.7|4634|4628|4635.5|4629.5|4634|4628|1
1613704270000|2021-02-19 03:11:10|4633.5|4627.5|4632.5|4626.5|4633.5|4627.5|4632.5|4626.5|1
1613704280000|2021-02-19 03:11:20|4632.3|4626.3|4631.8|4625.8|4632.3|4626.3|4631.8|4625.8|0
1613704300000|2021-02-19 03:11:40|4632.2|4626.2|4630.8|4624.8|4632.2|4626.2|4630.8|4624.8|0
1613704310000|2021-02-19 03:11:50|4630.5|4624.5|4631.3|4625.3|4631.3|4625.3|4630.5|4624.5|0
1613704320000|2021-02-19 03:12:00|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1613704330000|2021-02-19 03:12:10|4631.7|4625.7|4632|4626|4632|4626|4631.7|4625.7|0
1613704340000|2021-02-19 03:12:20|4632.5|4626.5|4633.3|4627.3|4633.3|4627.3|4632.5|4626.5|1
1613704350000|2021-02-19 03:12:30|4632.8|4626.8|4632.5|4626.5|4632.8|4626.8|4632.3|4626.3|0
1613704360000|2021-02-19 03:12:40|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|0
1613704370000|2021-02-19 03:12:50|4632.5|4626.5|4632.5|4626.5|4632.8|4626.8|4632.3|4626.3|0
1613704380000|2021-02-19 03:13:00|4632.8|4626.8|4636.8|4630.8|4636.8|4630.8|4632.3|4626.3|9
1613704390000|2021-02-19 03:13:10|4636.5|4630.5|4636.3|4630.3|4636.5|4630.5|4636.3|4630.3|0
1613704400000|2021-02-19 03:13:20|4636.5|4630.5|4636.3|4630.3|4636.5|4630.5|4636.3|4630.3|0
1613704410000|2021-02-19 03:13:30|4636.5|4630.5|4636.8|4630.8|4637.2|4631.2|4636.5|4630.5|0
1613704420000|2021-02-19 03:13:40|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1613704430000|2021-02-19 03:13:50|4636.5|4630.5|4636.2|4630.2|4636.5|4630.5|4635.8|4629.8|1
1613704440000|2021-02-19 03:14:00|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1613704450000|2021-02-19 03:14:10|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1613704460000|2021-02-19 03:14:20|4635.5|4629.5|4635.2|4629.2|4635.8|4629.8|4635.2|4629.2|0
1613704470000|2021-02-19 03:14:30|4635.5|4629.5|4635.5|4629.5|4635.8|4629.8|4635.5|4629.5|0
1613704480000|2021-02-19 03:14:40|4635.8|4629.8|4635.2|4629.2|4635.8|4629.8|4635.2|4629.2|0
1613704510000|2021-02-19 03:15:10|4634.8|4628.8|4633.5|4627.5|4634.8|4628.8|4633.5|4627.5|2
1613704520000|2021-02-19 03:15:20|4634.3|4628.3|4635.2|4629.2|4635.2|4629.2|4634.3|4628.3|1
1613704530000|2021-02-19 03:15:30|4635.3|4629.3|4634.2|4628.2|4635.3|4629.3|4634.2|4628.2|1
1613704540000|2021-02-19 03:15:40|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|0
1613704550000|2021-02-19 03:15:50|4635.3|4629.3|4635.2|4629.2|4635.5|4629.5|4635.2|4629.2|0
1613704560000|2021-02-19 03:16:00|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636|4630|0
1613704570000|2021-02-19 03:16:10|4636|4630|4634.5|4628.5|4636.2|4630.2|4634.3|4628.3|1
1613704580000|2021-02-19 03:16:20|4634.2|4628.2|4633.8|4627.8|4634.2|4628.2|4633.2|4627.2|0
1613704590000|2021-02-19 03:16:30|4633.5|4627.5|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|0
1613704600000|2021-02-19 03:16:40|4632.8|4626.8|4633.5|4627.5|4633.5|4627.5|4632.8|4626.8|0
1613704610000|2021-02-19 03:16:50|4633|4627|4633.2|4627.2|4633.5|4627.5|4633|4627|0
1613704630000|2021-02-19 03:17:10|4633.5|4627.5|4635.2|4629.2|4635.5|4629.5|4633.5|4627.5|0
1613704640000|2021-02-19 03:17:20|4634.8|4628.8|4635|4629|4635.2|4629.2|4634.8|4628.8|0
1613704650000|2021-02-19 03:17:30|4634.8|4628.8|4635|4629|4635.2|4629.2|4634.8|4628.8|0
1613704660000|2021-02-19 03:17:40|4635.2|4629.2|4634.8|4628.8|4635.2|4629.2|4634.8|4628.8|0
1613704680000|2021-02-19 03:18:00|4635|4629|4636|4630|4636.2|4630.2|4635|4629|0
1613704690000|2021-02-19 03:18:10|4636.2|4630.2|4637.2|4631.2|4637.2|4631.2|4636.2|4630.2|0
1613704700000|2021-02-19 03:18:20|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|0
1613704710000|2021-02-19 03:18:30|4638.3|4632.3|4638.7|4632.7|4638.7|4632.7|4638|4632|1
1613704720000|2021-02-19 03:18:40|4639|4633|4641|4635|4641.3|4635.3|4639|4633|2
1613704730000|2021-02-19 03:18:50|4641.2|4635.2|4643.2|4637.2|4643.2|4637.2|4641|4635|3
1613704740000|2021-02-19 03:19:00|4643.7|4637.7|4645.7|4639.7|4645.7|4639.7|4643.7|4637.7|0
1613704750000|2021-02-19 03:19:10|4646.5|4640.5|4647.5|4641.5|4647.8|4641.8|4646.2|4640.2|19
1613704760000|2021-02-19 03:19:20|4647.2|4641.2|4646.7|4640.7|4647.7|4641.7|4646.7|4640.7|0
1613704770000|2021-02-19 03:19:30|4646.8|4640.8|4647|4641|4647.2|4641.2|4646.3|4640.3|0
1613704780000|2021-02-19 03:19:40|4646.2|4640.2|4646.2|4640.2|4646.5|4640.5|4646|4640|0
1613704790000|2021-02-19 03:19:50|4646.5|4640.5|4646.2|4640.2|4646.5|4640.5|4646.2|4640.2|0
1613704800000|2021-02-19 03:20:00|4647.5|4641.5|4647.5|4641.5|4647.7|4641.7|4647.5|4641.5|11
1613704810000|2021-02-19 03:20:10|4647.7|4641.7|4649.3|4643.3|4649.5|4643.5|4647.7|4641.7|4
1613704820000|2021-02-19 03:20:20|4649.1|4643.1|4648.2|4642.2|4649.1|4643.1|4648.2|4642.2|0
1613704830000|2021-02-19 03:20:30|4648.5|4642.5|4650.3|4644.3|4650.3|4644.3|4648.2|4642.2|5
1613704840000|2021-02-19 03:20:40|4650.5|4644.5|4651.3|4645.3|4651.6|4645.6|4650.3|4644.3|12
1613704850000|2021-02-19 03:20:50|4651.6|4645.6|4651.8|4645.8|4651.8|4645.8|4650.8|4644.8|5
1613704860000|2021-02-19 03:21:00|4652|4646|4651.8|4645.8|4652.6|4646.6|4651.2|4645.2|13
1613704870000|2021-02-19 03:21:10|4652.6|4646.6|4653|4647|4653|4647|4651.8|4645.8|33
1613704880000|2021-02-19 03:21:20|4653.2|4647.2|4654.5|4648.5|4654.5|4648.5|4651.2|4645.2|5
1613704890000|2021-02-19 03:21:30|4653.5|4647.5|4654|4648|4654.5|4648.5|4653.5|4647.5|4
1613704900000|2021-02-19 03:21:40|4653.2|4647.2|4652.8|4646.8|4653.2|4647.2|4651.8|4645.8|15
1613704910000|2021-02-19 03:21:50|4653|4647|4655.1|4649.1|4655.5|4649.5|4653|4647|0
1613704920000|2021-02-19 03:22:00|4654.9|4648.9|4654.5|4648.5|4655.3|4649.3|4654.3|4648.3|2
1613704930000|2021-02-19 03:22:10|4654.7|4648.7|4654.5|4648.5|4655|4649|4654.3|4648.3|1
1613704940000|2021-02-19 03:22:20|4654|4648|4655.1|4649.1|4655.1|4649.1|4653.3|4647.3|4
1613704950000|2021-02-19 03:22:30|4655.3|4649.3|4656.1|4650.1|4656.1|4650.1|4655.1|4649.1|2
1613704960000|2021-02-19 03:22:40|4657.3|4651.3|4654.5|4648.5|4657.6|4651.6|4654.5|4648.5|2
1613704970000|2021-02-19 03:22:50|4654.2|4648.2|4654.5|4648.5|4654.7|4648.7|4653.8|4647.8|2
1613704980000|2021-02-19 03:23:00|4653.5|4647.5|4653.2|4647.2|4654.8|4648.8|4653.2|4647.2|0
1613704990000|2021-02-19 03:23:10|4652.8|4646.8|4653.2|4647.2|4653.2|4647.2|4652.3|4646.3|0
1613705000000|2021-02-19 03:23:20|4652.8|4646.8|4653.2|4647.2|4653.2|4647.2|4652.2|4646.2|0
1613705010000|2021-02-19 03:23:30|4653|4647|4652.5|4646.5|4653|4647|4652.2|4646.2|0
1613705020000|2021-02-19 03:23:40|4652.2|4646.2|4653.2|4647.2|4653.2|4647.2|4652.2|4646.2|0
1613705040000|2021-02-19 03:24:00|4653|4647|4653.8|4647.8|4654.2|4648.2|4653|4647|1
1613705050000|2021-02-19 03:24:10|4653.2|4647.2|4653.5|4647.5|4654.2|4648.2|4653.2|4647.2|0
1613705060000|2021-02-19 03:24:20|4653.7|4647.7|4654|4648|4654|4648|4653.7|4647.7|0
1613705070000|2021-02-19 03:24:30|4653.8|4647.8|4654.3|4648.3|4654.5|4648.5|4653.2|4647.2|0
1613705080000|2021-02-19 03:24:40|4653.8|4647.8|4653.2|4647.2|4653.8|4647.8|4653.2|4647.2|2
1613705090000|2021-02-19 03:24:50|4653.5|4647.5|4654.2|4648.2|4654.2|4648.2|4653.5|4647.5|0
1613705100000|2021-02-19 03:25:00|4653.8|4647.8|4654.2|4648.2|4654.2|4648.2|4653.8|4647.8|0
1613705110000|2021-02-19 03:25:10|4654.3|4648.3|4654.2|4648.2|4654.3|4648.3|4653.2|4647.2|3
1613705120000|2021-02-19 03:25:20|4653.5|4647.5|4654.2|4648.2|4654.2|4648.2|4653.3|4647.3|0
1613705130000|2021-02-19 03:25:30|4654.3|4648.3|4654.2|4648.2|4654.3|4648.3|4653.5|4647.5|2
1613705140000|2021-02-19 03:25:40|4653|4647|4653.8|4647.8|4654.2|4648.2|4653|4647|4
1613705150000|2021-02-19 03:25:50|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|0
1613705160000|2021-02-19 03:26:00|4653.7|4647.7|4654.2|4648.2|4654.2|4648.2|4653.5|4647.5|0
1613705170000|2021-02-19 03:26:10|4653.8|4647.8|4653.2|4647.2|4653.8|4647.8|4653.2|4647.2|0
1613705190000|2021-02-19 03:26:30|4652.3|4646.3|4652.2|4646.2|4652.3|4646.3|4652.2|4646.2|0
1613705200000|2021-02-19 03:26:40|4653|4647|4652.2|4646.2|4653.2|4647.2|4652.2|4646.2|0
1613705210000|2021-02-19 03:26:50|4652.3|4646.3|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|0
1613705220000|2021-02-19 03:27:00|4652|4646|4651.2|4645.2|4652|4646|4650.7|4644.7|0
1613705230000|2021-02-19 03:27:10|4651|4645|4651.2|4645.2|4651.2|4645.2|4650|4644|1
1613705240000|2021-02-19 03:27:20|4650.8|4644.8|4651.2|4645.2|4652.2|4646.2|4650.8|4644.8|0
1613705250000|2021-02-19 03:27:30|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|0
1613705260000|2021-02-19 03:27:40|4653.2|4647.2|4652.5|4646.5|4653.2|4647.2|4652.5|4646.5|0
1613705270000|2021-02-19 03:27:50|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|0
1613705280000|2021-02-19 03:28:00|4652.3|4646.3|4653|4647|4653|4647|4652.3|4646.3|0
1613705290000|2021-02-19 03:28:10|4652.5|4646.5|4653.2|4647.2|4653.2|4647.2|4652.5|4646.5|0
1613705310000|2021-02-19 03:28:30|4654.2|4648.2|4654.5|4648.5|4654.5|4648.5|4653.2|4647.2|1
1613705320000|2021-02-19 03:28:40|4654|4648|4654.5|4648.5|4655.2|4649.2|4654|4648|0
1613705340000|2021-02-19 03:29:00|4654.2|4648.2|4654.8|4648.8|4655.2|4649.2|4654.2|4648.2|0
1613705350000|2021-02-19 03:29:10|4654.5|4648.5|4654.3|4648.3|4654.5|4648.5|4654.3|4648.3|0
1613705360000|2021-02-19 03:29:20|4653.8|4647.8|4654.5|4648.5|4655|4649|4653.8|4647.8|0
1613705370000|2021-02-19 03:29:30|4654.2|4648.2|4655.2|4649.2|4655.2|4649.2|4654.2|4648.2|0
1613705380000|2021-02-19 03:29:40|4655.5|4649.5|4654.7|4648.7|4655.5|4649.5|4654.7|4648.7|0
1613705390000|2021-02-19 03:29:50|4655|4649|4654|4648|4655|4649|4654|4648|1
1613705400000|2021-02-19 03:30:00|4652.8|4646.8|4653|4647|4653|4647|4652.3|4646.3|2
1613705410000|2021-02-19 03:30:10|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.3|4646.3|0
1613705420000|2021-02-19 03:30:20|4653.7|4647.7|4654.3|4648.3|4654.3|4648.3|4653.7|4647.7|5
1613705430000|2021-02-19 03:30:30|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4653.9|4647.9|8
1613705440000|2021-02-19 03:30:40|||||||||2
1613705450000|2021-02-19 03:30:50|||||||||2
1613705460000|2021-02-19 03:31:00|||||||||2
1613705470000|2021-02-19 03:31:10|4654.4|4648.4|4654.3|4648.3|4654.6|4648.6|4654.3|4648.3|4
1613705480000|2021-02-19 03:31:20|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|1
1613705490000|2021-02-19 03:31:30|4655.4|4649.4|4654.4|4648.4|4655.4|4649.4|4654.4|4648.4|8
1613705500000|2021-02-19 03:31:40|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|14
1613705510000|2021-02-19 03:31:50|4653.3|4647.3|4653.8|4647.8|4653.8|4647.8|4653.3|4647.3|2
1613705530000|2021-02-19 03:32:10|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1613705540000|2021-02-19 03:32:20|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613705550000|2021-02-19 03:32:30|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|1
1613705560000|2021-02-19 03:32:40|4651.8|4645.8|4650.8|4644.8|4651.8|4645.8|4650.8|4644.8|0
1613705570000|2021-02-19 03:32:50|4651.1|4645.1|4650.8|4644.8|4651.1|4645.1|4650.8|4644.8|0
1613705620000|2021-02-19 03:33:40|4652|4646|4651.6|4645.6|4652.3|4646.3|4651.6|4645.6|6
1613705630000|2021-02-19 03:33:50|4652.1|4646.1|4652.1|4646.1|4652.5|4646.5|4652|4646|1
1613705640000|2021-02-19 03:34:00|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1613705650000|2021-02-19 03:34:10|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1613705670000|2021-02-19 03:34:30|4652.5|4646.5|4651.8|4645.8|4652.5|4646.5|4651.8|4645.8|0
1613705690000|2021-02-19 03:34:50|4652.1|4646.1|4652|4646|4652.5|4646.5|4652|4646|0
1613705700000|2021-02-19 03:35:00|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613705710000|2021-02-19 03:35:10|4652.1|4646.1|4652|4646|4652.3|4646.3|4651.8|4645.8|0
1613705720000|2021-02-19 03:35:20|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1613705730000|2021-02-19 03:35:30|4652|4646|4651.8|4645.8|4652.1|4646.1|4651.8|4645.8|1
1613705760000|2021-02-19 03:36:00|4652|4646|4651.8|4645.8|4652|4646|4651.8|4645.8|0
1613705770000|2021-02-19 03:36:10|4652|4646|4651.8|4645.8|4652.3|4646.3|4651.8|4645.8|0
1613705780000|2021-02-19 03:36:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1613705790000|2021-02-19 03:36:30|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1613705800000|2021-02-19 03:36:40|4651.5|4645.5|4651.8|4645.8|4651.8|4645.8|4651.5|4645.5|0
1613705810000|2021-02-19 03:36:50|4652|4646|4652|4646|4652|4646|4652|4646|0
1613705820000|2021-02-19 03:37:00|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|1
1613705830000|2021-02-19 03:37:10|4651.6|4645.6|4651.8|4645.8|4652|4646|4651.6|4645.6|1
1613705860000|2021-02-19 03:37:40|||||||||1
1613705900000|2021-02-19 03:38:20|4652|4646|4652|4646|4652|4646|4652|4646|0
1613705910000|2021-02-19 03:38:30|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613705930000|2021-02-19 03:38:50|4651.8|4645.8|4652|4646|4652|4646|4651.6|4645.6|2
1613705970000|2021-02-19 03:39:30|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1613706000000|2021-02-19 03:40:00|4651.3|4645.3|4651.8|4645.8|4651.8|4645.8|4651.3|4645.3|0
1613706020000|2021-02-19 03:40:20|4651.6|4645.6|4650.8|4644.8|4651.6|4645.6|4650.8|4644.8|0
1613706030000|2021-02-19 03:40:30|4649.8|4643.8|4650|4644|4650|4644|4649.8|4643.8|0
1613706040000|2021-02-19 03:40:40|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1613706050000|2021-02-19 03:40:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1613706060000|2021-02-19 03:41:00|4650|4644|4650|4644|4650|4644|4650|4644|0
1613706080000|2021-02-19 03:41:20|4651|4645|4650.8|4644.8|4651|4645|4650.8|4644.8|0
1613706120000|2021-02-19 03:42:00|4650.6|4644.6|4650.5|4644.5|4650.6|4644.6|4650.3|4644.3|0
1613706130000|2021-02-19 03:42:10|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1613706150000|2021-02-19 03:42:30|4650.6|4644.6|4650.8|4644.8|4650.8|4644.8|4650.6|4644.6|0
1613706200000|2021-02-19 03:43:20|4650.5|4644.5|4650.8|4644.8|4651.3|4645.3|4650.5|4644.5|0
1613706250000|2021-02-19 03:44:10|4651|4645|4651.6|4645.6|4651.6|4645.6|4651|4645|0
1613706260000|2021-02-19 03:44:20|4651.8|4645.8|4652.1|4646.1|4652.1|4646.1|4651.8|4645.8|0
1613706270000|2021-02-19 03:44:30|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1613706300000|2021-02-19 03:45:00|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|1
1613706310000|2021-02-19 03:45:10|4651.9|4645.9|4652.1|4646.1|4652.1|4646.1|4651.9|4645.9|2
1613706350000|2021-02-19 03:45:50|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|0
1613706360000|2021-02-19 03:46:00|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1613706370000|2021-02-19 03:46:10|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|0
1613706410000|2021-02-19 03:46:50|4650.9|4644.9|4650.6|4644.6|4651.1|4645.1|4650.5|4644.5|2
1613706420000|2021-02-19 03:47:00|4650.3|4644.3|4649.8|4643.8|4650.3|4644.3|4649.8|4643.8|0
1613706440000|2021-02-19 03:47:20|4649.5|4643.5|4649.1|4643.1|4649.5|4643.5|4649.1|4643.1|0
1613706450000|2021-02-19 03:47:30|4648.9|4642.9|4649|4643|4649.5|4643.5|4648.8|4642.8|0
1613706460000|2021-02-19 03:47:40|4649.1|4643.1|4649.8|4643.8|4649.8|4643.8|4649.1|4643.1|0
1613706470000|2021-02-19 03:47:50|4650.5|4644.5|4650.8|4644.8|4650.8|4644.8|4650.5|4644.5|0
1613706480000|2021-02-19 03:48:00|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|0
1613706490000|2021-02-19 03:48:10|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|0
1613706510000|2021-02-19 03:48:30|4649.1|4643.1|4649.3|4643.3|4649.3|4643.3|4649.1|4643.1|0
1613706520000|2021-02-19 03:48:40|4649.5|4643.5|4648.8|4642.8|4649.5|4643.5|4648.8|4642.8|0
1613706540000|2021-02-19 03:49:00|4649.1|4643.1|4648.8|4642.8|4649.1|4643.1|4648.5|4642.5|0
1613706550000|2021-02-19 03:49:10|4648.5|4642.5|4649.5|4643.5|4649.5|4643.5|4648.5|4642.5|0
1613706560000|2021-02-19 03:49:20|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.3|4644.3|1
1613706570000|2021-02-19 03:49:30|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1613706740000|2021-02-19 03:52:20|||||||||1
1613706770000|2021-02-19 03:52:50|4650.6|4644.6|4650.6|4644.6|4650.8|4644.8|4650.6|4644.6|0
1613706780000|2021-02-19 03:53:00|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1613706840000|2021-02-19 03:54:00|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1613706850000|2021-02-19 03:54:10|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1613706880000|2021-02-19 03:54:40|4651.4|4645.4|4651.8|4645.8|4651.8|4645.8|4651.4|4645.4|1
1613706900000|2021-02-19 03:55:00|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1613706960000|2021-02-19 03:56:00|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4
1613707020000|2021-02-19 03:57:00|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1613707070000|2021-02-19 03:57:50|4651.8|4645.8|4652.1|4646.1|4652.1|4646.1|4651.8|4645.8|0
1613707080000|2021-02-19 03:58:00|4651.8|4645.8|4651.4|4645.4|4651.8|4645.8|4651.4|4645.4|0
1613707110000|2021-02-19 03:58:30|4651.1|4645.1|4651.4|4645.4|4651.4|4645.4|4651.1|4645.1|0
1613707140000|2021-02-19 03:59:00|4651.1|4645.1|4650.6|4644.6|4651.1|4645.1|4650.6|4644.6|1
1613707190000|2021-02-19 03:59:50|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1613707200000|2021-02-19 04:00:00|4650.6|4644.6|4650.6|4644.6|4650.8|4644.8|4650.6|4644.6|0
1613707220000|2021-02-19 04:00:20|4651.6|4645.6|4650.6|4644.6|4651.6|4645.6|4650.6|4644.6|1
1613707230000|2021-02-19 04:00:30|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|2
1613707240000|2021-02-19 04:00:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1613707270000|2021-02-19 04:01:10|4650.8|4644.8|4650.6|4644.6|4650.8|4644.8|4650.6|4644.6|0
1613707280000|2021-02-19 04:01:20|4650.3|4644.3|4649.8|4643.8|4650.3|4644.3|4649.8|4643.8|1
1613707310000|2021-02-19 04:01:50|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|3
1613707320000|2021-02-19 04:02:00|4648.1|4642.1|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|0
1613707330000|2021-02-19 04:02:10|4648.1|4642.1|4648.3|4642.3|4648.3|4642.3|4648.1|4642.1|1
1613707340000|2021-02-19 04:02:20|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|2
1613707350000|2021-02-19 04:02:30|4648.3|4642.3|4648.6|4642.6|4648.6|4642.6|4648.3|4642.3|0
1613707420000|2021-02-19 04:03:40|4649.1|4643.1|4648.8|4642.8|4649.1|4643.1|4648.8|4642.8|1
1613707430000|2021-02-19 04:03:50|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|0
1613707480000|2021-02-19 04:04:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|3
1613707540000|2021-02-19 04:05:40|4650.4|4644.4|4650.6|4644.6|4650.6|4644.6|4650.4|4644.4|0
1613707560000|2021-02-19 04:06:00|4650.9|4644.9|4652.1|4646.1|4652.1|4646.1|4650.9|4644.9|1
1613707570000|2021-02-19 04:06:10|4652.3|4646.3|4651.1|4645.1|4652.3|4646.3|4651.1|4645.1|2
1613707590000|2021-02-19 04:06:30|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1613707620000|2021-02-19 04:07:00|4651.3|4645.3|4651.1|4645.1|4651.3|4645.3|4651.1|4645.1|0
1613707630000|2021-02-19 04:07:10|4650.9|4644.9|4651.1|4645.1|4651.1|4645.1|4650.9|4644.9|1
1613707650000|2021-02-19 04:07:30|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1613707690000|2021-02-19 04:08:10|4650.4|4644.4|4650.1|4644.1|4650.4|4644.4|4650.1|4644.1|2
1613707710000|2021-02-19 04:08:30|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1613707720000|2021-02-19 04:08:40|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|1
1613707750000|2021-02-19 04:09:10|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1613707770000|2021-02-19 04:09:30|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1613707810000|2021-02-19 04:10:10|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|0
1613707830000|2021-02-19 04:10:30|||||||||1
1613707840000|2021-02-19 04:10:40|4650.1|4644.1|4650.8|4644.8|4650.8|4644.8|4650.1|4644.1|0
1613707920000|2021-02-19 04:12:00|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|0
1613707930000|2021-02-19 04:12:10|4651.4|4645.4|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|0
1613707960000|2021-02-19 04:12:40|4651.8|4645.8|4651.6|4645.6|4651.8|4645.8|4651.6|4645.6|0
1613707980000|2021-02-19 04:13:00|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1613707990000|2021-02-19 04:13:10|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4651.1|4645.1|1
1613708000000|2021-02-19 04:13:20|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1613708010000|2021-02-19 04:13:30|4651.4|4645.4|4651.4|4645.4|4651.6|4645.6|4651.4|4645.4|0
1613708020000|2021-02-19 04:13:40|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1613708040000|2021-02-19 04:14:00|4651.1|4645.1|4650.8|4644.8|4651.1|4645.1|4650.8|4644.8|0
1613708060000|2021-02-19 04:14:20|4650.6|4644.6|4650.8|4644.8|4650.8|4644.8|4650.6|4644.6|0
1613708110000|2021-02-19 04:15:10|4650.6|4644.6|4650.8|4644.8|4650.8|4644.8|4650.6|4644.6|0
1613708120000|2021-02-19 04:15:20|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1613708140000|2021-02-19 04:15:40|4650.2|4644.2|4650.1|4644.1|4650.2|4644.2|4650.1|4644.1|0
1613708160000|2021-02-19 04:16:00|4650.4|4644.4|4650.7|4644.7|4650.7|4644.7|4650.4|4644.4|0
1613708230000|2021-02-19 04:17:10|4650.1|4644.1|4650.7|4644.7|4650.7|4644.7|4650.1|4644.1|0
1613708240000|2021-02-19 04:17:20|4651.1|4645.1|4650.7|4644.7|4651.1|4645.1|4650.7|4644.7|0
1613708290000|2021-02-19 04:18:10|4651.4|4645.4|4651.7|4645.7|4651.7|4645.7|4651.4|4645.4|0
1613708320000|2021-02-19 04:18:40|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1613708340000|2021-02-19 04:19:00|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1613708350000|2021-02-19 04:19:10|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1613708410000|2021-02-19 04:20:10|4650.4|4644.4|4649.6|4643.6|4650.4|4644.4|4649.6|4643.6|0
1613708420000|2021-02-19 04:20:20|4652.4|4646.4|4652.6|4646.6|4652.6|4646.6|4652.4|4646.4|5
1613708430000|2021-02-19 04:20:30|4652.4|4646.4|4652.6|4646.6|4652.6|4646.6|4652.4|4646.4|0
1613708450000|2021-02-19 04:20:50|4652.4|4646.4|4652.6|4646.6|4652.6|4646.6|4652.4|4646.4|0
1613708460000|2021-02-19 04:21:00|4653.2|4647.2|4653.6|4647.6|4653.6|4647.6|4653.2|4647.2|2
1613708480000|2021-02-19 04:21:20|||||||||1
1613708490000|2021-02-19 04:21:30|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|1
1613708510000|2021-02-19 04:21:50|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1613708530000|2021-02-19 04:22:10|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1613708560000|2021-02-19 04:22:40|4653.9|4647.9|4654.6|4648.6|4654.6|4648.6|4653.9|4647.9|1
1613708570000|2021-02-19 04:22:50|4655.2|4649.2|4656.1|4650.1|4656.1|4650.1|4655.2|4649.2|3
1613708580000|2021-02-19 04:23:00|4655.7|4649.7|4655.6|4649.6|4655.7|4649.7|4655.6|4649.6|0
1613708590000|2021-02-19 04:23:10|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|2
1613708640000|2021-02-19 04:24:00|4657.6|4651.6|4657.4|4651.4|4657.9|4651.9|4657.4|4651.4|9
1613708690000|2021-02-19 04:24:50|4658.1|4652.1|4658.2|4652.2|4658.2|4652.2|4658.1|4652.1|3
1613708700000|2021-02-19 04:25:00|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|1
1613708710000|2021-02-19 04:25:10|4659.2|4653.2|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|0
1613708730000|2021-02-19 04:25:30|4658.8|4652.8|4659.2|4653.2|4659.2|4653.2|4658.8|4652.8|1
1613708740000|2021-02-19 04:25:40|4659.6|4653.6|4658.4|4652.4|4659.6|4653.6|4658.4|4652.4|1
1613708770000|2021-02-19 04:26:10|4658.6|4652.6|4658.4|4652.4|4658.6|4652.6|4658.4|4652.4|0
1613708780000|2021-02-19 04:26:20|4658.2|4652.2|4657.2|4651.2|4658.2|4652.2|4657.2|4651.2|1
1613708800000|2021-02-19 04:26:40|4656.6|4650.6|4656.2|4650.2|4656.6|4650.6|4656.2|4650.2|1
1613708810000|2021-02-19 04:26:50|4656.6|4650.6|4656.4|4650.4|4656.6|4650.6|4656.4|4650.4|1
1613708830000|2021-02-19 04:27:10|4656.8|4650.8|4658.4|4652.4|4658.4|4652.4|4656.8|4650.8|1
1613708840000|2021-02-19 04:27:20|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1613708850000|2021-02-19 04:27:30|4657.7|4651.7|4657.4|4651.4|4657.7|4651.7|4657.2|4651.2|0
1613708860000|2021-02-19 04:27:40|4657.6|4651.6|4658.4|4652.4|4658.4|4652.4|4657.6|4651.6|0
1613708870000|2021-02-19 04:27:50|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|0
1613708900000|2021-02-19 04:28:20|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1613708910000|2021-02-19 04:28:30|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1613708920000|2021-02-19 04:28:40|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1613708930000|2021-02-19 04:28:50|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|0
1613708940000|2021-02-19 04:29:00|4657.7|4651.7|4657.9|4651.9|4657.9|4651.9|4657.7|4651.7|0
1613708950000|2021-02-19 04:29:10|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|0
1613708970000|2021-02-19 04:29:30|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|0
1613708980000|2021-02-19 04:29:40|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|2
1613708990000|2021-02-19 04:29:50|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1613709020000|2021-02-19 04:30:20|||||||||2
1613709040000|2021-02-19 04:30:40|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|0
1613709060000|2021-02-19 04:31:00|4657.7|4651.7|4657.2|4651.2|4657.7|4651.7|4657.2|4651.2|0
1613709070000|2021-02-19 04:31:10|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1613709130000|2021-02-19 04:32:10|4657.9|4651.9|4657.6|4651.6|4657.9|4651.9|4657.6|4651.6|2
1613709200000|2021-02-19 04:33:20|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|2
1613709210000|2021-02-19 04:33:30|4657.9|4651.9|4657.2|4651.2|4657.9|4651.9|4657.2|4651.2|3
1613709220000|2021-02-19 04:33:40|4657.6|4651.6|4657.9|4651.9|4657.9|4651.9|4657.6|4651.6|0
1613709230000|2021-02-19 04:33:50|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|0
1613709240000|2021-02-19 04:34:00|||||||||1
1613709260000|2021-02-19 04:34:20|4657.1|4651.1|4657.1|4651.1|4657.2|4651.2|4657.1|4651.1|0
1613709290000|2021-02-19 04:34:50|4656.9|4650.9|4656.1|4650.1|4656.9|4650.9|4656.1|4650.1|1
1613709300000|2021-02-19 04:35:00|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1613709330000|2021-02-19 04:35:30|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|1
1613709410000|2021-02-19 04:36:50|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|0
1613709430000|2021-02-19 04:37:10|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1613709460000|2021-02-19 04:37:40|4656|4650|4656|4650|4656|4650|4656|4650|0
1613709470000|2021-02-19 04:37:50|4655.9|4649.9|4656|4650|4656|4650|4655.9|4649.9|2
1613709530000|2021-02-19 04:38:50|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1613709540000|2021-02-19 04:39:00|4656|4650|4656|4650|4656|4650|4656|4650|0
1613709560000|2021-02-19 04:39:20|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|0
1613709570000|2021-02-19 04:39:30|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1613709580000|2021-02-19 04:39:40|4656|4650|4656|4650|4656|4650|4656|4650|0
1613709600000|2021-02-19 04:40:00|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1613709620000|2021-02-19 04:40:20|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|0
1613709630000|2021-02-19 04:40:30|4656.9|4650.9|4658.2|4652.2|4658.2|4652.2|4656.9|4650.9|9
1613709640000|2021-02-19 04:40:40|4659|4653|4659|4653|4659|4653|4659|4653|0
1613709650000|2021-02-19 04:40:50|4658.5|4652.5|4658|4652|4658.5|4652.5|4657.9|4651.9|1
1613709670000|2021-02-19 04:41:10|4658.4|4652.4|4658.2|4652.2|4658.4|4652.4|4658.2|4652.2|1
1613709680000|2021-02-19 04:41:20|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|1
1613709730000|2021-02-19 04:42:10|4658.5|4652.5|4658.4|4652.4|4658.9|4652.9|4658.4|4652.4|0
1613709770000|2021-02-19 04:42:50|4658.7|4652.7|4658.9|4652.9|4658.9|4652.9|4658.7|4652.7|0
1613709810000|2021-02-19 04:43:30|4659|4653|4659|4653|4659|4653|4659|4653|0
1613709820000|2021-02-19 04:43:40|4659.7|4653.7|4659.9|4653.9|4659.9|4653.9|4659.7|4653.7|0
1613709840000|2021-02-19 04:44:00|4659.7|4653.7|4659.9|4653.9|4659.9|4653.9|4659.7|4653.7|0
1613709850000|2021-02-19 04:44:10|4660.5|4654.5|4660.4|4654.4|4660.5|4654.5|4660.2|4654.2|1
1613709890000|2021-02-19 04:44:50|4661.9|4655.9|4663.9|4657.9|4663.9|4657.9|4661.9|4655.9|8
1613709900000|2021-02-19 04:45:00|4663.5|4657.5|4662.4|4656.4|4663.5|4657.5|4662.4|4656.4|2
1613709910000|2021-02-19 04:45:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613709920000|2021-02-19 04:45:20|4663.2|4657.2|4662.7|4656.7|4663.5|4657.5|4662.5|4656.5|3
1613709940000|2021-02-19 04:45:40|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1613709950000|2021-02-19 04:45:50|4663.2|4657.2|4662.5|4656.5|4663.2|4657.2|4662.5|4656.5|1
1613709960000|2021-02-19 04:46:00|4662.2|4656.2|4661.9|4655.9|4662.2|4656.2|4661.9|4655.9|3
1613709970000|2021-02-19 04:46:10|4662.4|4656.4|4662.7|4656.7|4662.7|4656.7|4662.4|4656.4|2
1613709980000|2021-02-19 04:46:20|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1613709990000|2021-02-19 04:46:30|4663.2|4657.2|4662.9|4656.9|4663.2|4657.2|4662.9|4656.9|0
1613710000000|2021-02-19 04:46:40|4662.7|4656.7|4662.9|4656.9|4662.9|4656.9|4662.7|4656.7|3
1613710010000|2021-02-19 04:46:50|4662.7|4656.7|4662.7|4656.7|4663.2|4657.2|4662.7|4656.7|1
1613710040000|2021-02-19 04:47:20|4662.9|4656.9|4663.7|4657.7|4663.7|4657.7|4662.9|4656.9|0
1613710150000|2021-02-19 04:49:10|4662.5|4656.5|4662.2|4656.2|4662.7|4656.7|4662.2|4656.2|0
1613710160000|2021-02-19 04:49:20|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1613710170000|2021-02-19 04:49:30|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613710190000|2021-02-19 04:49:50|4662.7|4656.7|4662.2|4656.2|4662.7|4656.7|4662.2|4656.2|0
1613710200000|2021-02-19 04:50:00|4662.7|4656.7|4662.9|4656.9|4662.9|4656.9|4662.7|4656.7|1
1613710220000|2021-02-19 04:50:20|4663.4|4657.4|4662.9|4656.9|4663.4|4657.4|4662.9|4656.9|1
1613710240000|2021-02-19 04:50:40|4663.7|4657.7|4663.9|4657.9|4663.9|4657.9|4663.7|4657.7|1
1613710250000|2021-02-19 04:50:50|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1613710260000|2021-02-19 04:51:00|4662.9|4656.9|4662.7|4656.7|4662.9|4656.9|4662.7|4656.7|0
1613710280000|2021-02-19 04:51:20|4662.4|4656.4|4662.7|4656.7|4662.9|4656.9|4662.2|4656.2|0
1613710290000|2021-02-19 04:51:30|4663.7|4657.7|4662.7|4656.7|4663.7|4657.7|4662.7|4656.7|1
1613710310000|2021-02-19 04:51:50|4662.9|4656.9|4664.2|4658.2|4664.2|4658.2|4662.9|4656.9|0
1613710320000|2021-02-19 04:52:00|4664|4658|4664|4658|4664|4658|4664|4658|0
1613710330000|2021-02-19 04:52:10|4664.2|4658.2|4665|4659|4665|4659|4664.2|4658.2|1
1613710340000|2021-02-19 04:52:20|4664.7|4658.7|4664|4658|4664.7|4658.7|4664|4658|0
1613710370000|2021-02-19 04:52:50|4663.9|4657.9|4663|4657|4663.9|4657.9|4663|4657|1
1613710390000|2021-02-19 04:53:10|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4662.5|4656.5|0
1613710400000|2021-02-19 04:53:20|4663|4657|4663.2|4657.2|4663.2|4657.2|4663|4657|0
1613710420000|2021-02-19 04:53:40|4663|4657|4663|4657|4663.2|4657.2|4663|4657|1
1613710430000|2021-02-19 04:53:50|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1613710480000|2021-02-19 04:54:40|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1613710590000|2021-02-19 04:56:30|4664|4658|4664|4658|4664|4658|4664|4658|2
1613710600000|2021-02-19 04:56:40|4663.9|4657.9|4664|4658|4664|4658|4663.9|4657.9|1
1613710620000|2021-02-19 04:57:00|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.7|4657.7|7
1613710630000|2021-02-19 04:57:10|4664.2|4658.2|4664|4658|4664.2|4658.2|4663.4|4657.4|5
1613710640000|2021-02-19 04:57:20|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|1
1613710650000|2021-02-19 04:57:30|4664.7|4658.7|4664.4|4658.4|4664.7|4658.7|4664.4|4658.4|0
1613710670000|2021-02-19 04:57:50|4664.7|4658.7|4666|4660|4666|4660|4664.7|4658.7|0
1613710700000|2021-02-19 04:58:20|4666.9|4660.9|4666.4|4660.4|4666.9|4660.9|4666.4|4660.4|1
1613710710000|2021-02-19 04:58:30|4666.7|4660.7|4666.9|4660.9|4666.9|4660.9|4666.7|4660.7|0
1613710720000|2021-02-19 04:58:40|4666.4|4660.4|4667|4661|4667|4661|4666.2|4660.2|4
1613710730000|2021-02-19 04:58:50|4666.7|4660.7|4666.9|4660.9|4667|4661|4666.7|4660.7|0
1613710740000|2021-02-19 04:59:00|4667|4661|4666.5|4660.5|4667|4661|4666.5|4660.5|3
1613710750000|2021-02-19 04:59:10|4667|4661|4667.5|4661.5|4668|4662|4667|4661|0
1613710760000|2021-02-19 04:59:20|4667.2|4661.2|4667.7|4661.7|4667.7|4661.7|4667.2|4661.2|3
1613710770000|2021-02-19 04:59:30|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|0
1613710800000|2021-02-19 05:00:00|4667|4661|4667.8|4661.8|4667.9|4661.9|4667|4661|3
1613710820000|2021-02-19 05:00:20|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|3
1613710860000|2021-02-19 05:01:00|4668.5|4662.5|4669.2|4663.2|4669.2|4663.2|4668.5|4662.5|0
1613710890000|2021-02-19 05:01:30|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|0
1613710900000|2021-02-19 05:01:40|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|0
1613710920000|2021-02-19 05:02:00|4668.8|4662.8|4668.7|4662.7|4668.8|4662.8|4668.7|4662.7|0
1613710930000|2021-02-19 05:02:10|4668.5|4662.5|4668.2|4662.2|4668.5|4662.5|4668.2|4662.2|1
1613710940000|2021-02-19 05:02:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1613710950000|2021-02-19 05:02:30|4667.5|4661.5|4666.2|4660.2|4667.5|4661.5|4666.2|4660.2|2
1613710960000|2021-02-19 05:02:40|4666.7|4660.7|4667.2|4661.2|4667.2|4661.2|4666.7|4660.7|1
1613710980000|2021-02-19 05:03:00|4667.3|4661.3|4666.7|4660.7|4667.3|4661.3|4666.7|4660.7|0
1613710990000|2021-02-19 05:03:10|4666.3|4660.3|4666.2|4660.2|4666.3|4660.3|4666.2|4660.2|1
1613711000000|2021-02-19 05:03:20|4665.8|4659.8|4665.7|4659.7|4665.8|4659.8|4665.7|4659.7|4
1613711010000|2021-02-19 05:03:30|4665.3|4659.3|4665.2|4659.2|4665.3|4659.3|4664.8|4658.8|1
1613711020000|2021-02-19 05:03:40|4664.8|4658.8|4664.7|4658.7|4664.8|4658.8|4664.7|4658.7|0
1613711040000|2021-02-19 05:04:00|4665.5|4659.5|4665|4659|4666|4660|4665|4659|0
1613711050000|2021-02-19 05:04:10|4664.7|4658.7|4664.7|4658.7|4665|4659|4664.5|4658.5|1
1613711070000|2021-02-19 05:04:30|4665|4659|4665|4659|4665|4659|4665|4659|0
1613711080000|2021-02-19 05:04:40|4664.7|4658.7|4664.5|4658.5|4664.7|4658.7|4664.2|4658.2|1
1613711090000|2021-02-19 05:04:50|4664.7|4658.7|4664.2|4658.2|4665|4659|4664.2|4658.2|0
1613711100000|2021-02-19 05:05:00|4664|4658|4664|4658|4664|4658|4664|4658|0
1613711110000|2021-02-19 05:05:10|4663.5|4657.5|4663.2|4657.2|4663.5|4657.5|4663.2|4657.2|0
1613711150000|2021-02-19 05:05:50|4663|4657|4663|4657|4663|4657|4663|4657|2
1613711160000|2021-02-19 05:06:00|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4662.3|4656.3|0
1613711170000|2021-02-19 05:06:10|4663|4657|4663.3|4657.3|4663.3|4657.3|4663|4657|0
1613711190000|2021-02-19 05:06:30|4663.2|4657.2|4664|4658|4664|4658|4663.2|4657.2|1
1613711200000|2021-02-19 05:06:40|4663.7|4657.7|4662.2|4656.2|4663.7|4657.7|4662.2|4656.2|1
1613711220000|2021-02-19 05:07:00|4662.5|4656.5|4662.5|4656.5|4662.7|4656.7|4662.5|4656.5|0
1613711230000|2021-02-19 05:07:10|4662.2|4656.2|4663.2|4657.2|4663.2|4657.2|4662.2|4656.2|0
1613711250000|2021-02-19 05:07:30|4663.5|4657.5|4663.2|4657.2|4663.5|4657.5|4663.2|4657.2|0
1613711270000|2021-02-19 05:07:50|4663|4657|4662.7|4656.7|4663|4657|4662.7|4656.7|2
1613711280000|2021-02-19 05:08:00|4663|4657|4663|4657|4663|4657|4663|4657|0
1613711300000|2021-02-19 05:08:20|4663.5|4657.5|4663.2|4657.2|4663.5|4657.5|4663.2|4657.2|0
1613711320000|2021-02-19 05:08:40|4663|4657|4663|4657|4663|4657|4663|4657|0
1613711330000|2021-02-19 05:08:50|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4662.5|4656.5|0
1613711340000|2021-02-19 05:09:00|4663|4657|4662|4656|4663|4657|4662|4656|0
1613711360000|2021-02-19 05:09:20|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1613711380000|2021-02-19 05:09:40|4661.3|4655.3|4661|4655|4661.3|4655.3|4661|4655|0
1613711390000|2021-02-19 05:09:50|4661.2|4655.2|4661.7|4655.7|4661.7|4655.7|4661.2|4655.2|0
1613711400000|2021-02-19 05:10:00|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613711420000|2021-02-19 05:10:20|4663.2|4657.2|4662.8|4656.8|4663.2|4657.2|4662.7|4656.7|5
1613711430000|2021-02-19 05:10:30|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|0
1613711440000|2021-02-19 05:10:40|4662.5|4656.5|4662.2|4656.2|4662.5|4656.5|4662.2|4656.2|0
1613711450000|2021-02-19 05:10:50|4662.3|4656.3|4663|4657|4663|4657|4662.3|4656.3|0
1613711460000|2021-02-19 05:11:00|4663.2|4657.2|4662.2|4656.2|4663.2|4657.2|4662.2|4656.2|0
1613711470000|2021-02-19 05:11:10|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613711480000|2021-02-19 05:11:20|4662.7|4656.7|4662.3|4656.3|4662.7|4656.7|4662.3|4656.3|0
1613711490000|2021-02-19 05:11:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613711500000|2021-02-19 05:11:40|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|1
1613711510000|2021-02-19 05:11:50|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|1
1613711520000|2021-02-19 05:12:00|4663.5|4657.5|4663.3|4657.3|4663.5|4657.5|4663.3|4657.3|1
1613711560000|2021-02-19 05:12:40|4663.7|4657.7|4665.5|4659.5|4665.5|4659.5|4663.7|4657.7|0
1613711570000|2021-02-19 05:12:50|4665.8|4659.8|4665.7|4659.7|4666.5|4660.5|4665.7|4659.7|2
1613711590000|2021-02-19 05:13:10|4666.3|4660.3|4665.3|4659.3|4666.3|4660.3|4665.3|4659.3|0
1613711600000|2021-02-19 05:13:20|4665.7|4659.7|4666.3|4660.3|4666.3|4660.3|4665.7|4659.7|0
1613711620000|2021-02-19 05:13:40|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1613711630000|2021-02-19 05:13:50|||||||||1
1613711640000|2021-02-19 05:14:00|4666.8|4660.8|4667.3|4661.3|4667.3|4661.3|4666.8|4660.8|5
1613711650000|2021-02-19 05:14:10|4667.2|4661.2|4667.3|4661.3|4667.3|4661.3|4667.2|4661.2|0
1613711670000|2021-02-19 05:14:30|4667|4661|4667.3|4661.3|4667.3|4661.3|4667|4661|0
1613711680000|2021-02-19 05:14:40|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|5
1613711690000|2021-02-19 05:14:50|4666.8|4660.8|4666.7|4660.7|4666.8|4660.8|4666.7|4660.7|0
1613711700000|2021-02-19 05:15:00|4667.5|4661.5|4667|4661|4667.5|4661.5|4667|4661|0
1613711720000|2021-02-19 05:15:20|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|0
1613711730000|2021-02-19 05:15:30|4668.5|4662.5|4668.3|4662.3|4668.5|4662.5|4668.3|4662.3|6
1613711740000|2021-02-19 05:15:40|||||||||1
1613711770000|2021-02-19 05:16:10|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|0
1613711810000|2021-02-19 05:16:50|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|1
1613711820000|2021-02-19 05:17:00|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|0
1613711830000|2021-02-19 05:17:10|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|1
1613711880000|2021-02-19 05:18:00|4669.2|4663.2|4669.3|4663.3|4669.3|4663.3|4669.2|4663.2|0
1613711890000|2021-02-19 05:18:10|4668|4662|4668|4662|4668|4662|4668|4662|0
1613711910000|2021-02-19 05:18:30|4668.3|4662.3|4668.7|4662.7|4668.7|4662.7|4668.3|4662.3|0
1613711920000|2021-02-19 05:18:40|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|2
1613711940000|2021-02-19 05:19:00|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1613711960000|2021-02-19 05:19:20|4669.2|4663.2|4668.7|4662.7|4669.2|4663.2|4668.7|4662.7|0
1613712000000|2021-02-19 05:20:00|4668.5|4662.5|4668|4662|4668.5|4662.5|4667.7|4661.7|0
1613712020000|2021-02-19 05:20:20|4667.8|4661.8|4667.2|4661.2|4667.8|4661.8|4667.2|4661.2|0
1613712030000|2021-02-19 05:20:30|4667|4661|4667|4661|4667|4661|4667|4661|0
1613712040000|2021-02-19 05:20:40|||||||||1
1613712050000|2021-02-19 05:20:50|4667.3|4661.3|4668|4662|4668|4662|4667.3|4661.3|0
1613712060000|2021-02-19 05:21:00|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4667.2|4661.2|2
1613712070000|2021-02-19 05:21:10|4668|4662|4668|4662|4668|4662|4668|4662|1
1613712080000|2021-02-19 05:21:20|4668.2|4662.2|4667.7|4661.7|4668.2|4662.2|4667.7|4661.7|1
1613712090000|2021-02-19 05:21:30|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|2
1613712100000|2021-02-19 05:21:40|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|0
1613712110000|2021-02-19 05:21:50|4666.5|4660.5|4665.2|4659.2|4666.5|4660.5|4665.2|4659.2|0
1613712120000|2021-02-19 05:22:00|4662.5|4656.5|4664|4658|4664|4658|4662|4656|9
1613712160000|2021-02-19 05:22:40|4663.8|4657.8|4664|4658|4664|4658|4663.8|4657.8|1
1613712180000|2021-02-19 05:23:00|4663|4657|4663.6|4657.6|4664|4658|4663|4657|0
1613712190000|2021-02-19 05:23:10|4663.5|4657.5|4663.1|4657.1|4663.5|4657.5|4663.1|4657.1|0
1613712200000|2021-02-19 05:23:20|4663.6|4657.6|4664|4658|4664|4658|4663.6|4657.6|1
1613712210000|2021-02-19 05:23:30|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1613712240000|2021-02-19 05:24:00|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|1
1613712250000|2021-02-19 05:24:10|4665|4659|4665.1|4659.1|4665.1|4659.1|4665|4659|0
1613712260000|2021-02-19 05:24:20|4664.8|4658.8|4664.6|4658.6|4664.8|4658.8|4664.6|4658.6|0
1613712280000|2021-02-19 05:24:40|4664.3|4658.3|4664.1|4658.1|4664.3|4658.3|4664.1|4658.1|0
1613712290000|2021-02-19 05:24:50|4664.3|4658.3|4663.8|4657.8|4664.3|4658.3|4663.8|4657.8|1
1613712300000|2021-02-19 05:25:00|4664.3|4658.3|4663.8|4657.8|4664.3|4658.3|4663.8|4657.8|1
1613712310000|2021-02-19 05:25:10|4663.6|4657.6|4663.3|4657.3|4663.6|4657.6|4663.1|4657.1|0
1613712340000|2021-02-19 05:25:40|4663|4657|4662.8|4656.8|4663|4657|4662.8|4656.8|0
1613712360000|2021-02-19 05:26:00|4662.5|4656.5|4662.8|4656.8|4662.8|4656.8|4662.5|4656.5|0
1613712370000|2021-02-19 05:26:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613712390000|2021-02-19 05:26:30|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|0
1613712410000|2021-02-19 05:26:50|4662.5|4656.5|4662.8|4656.8|4663|4657|4662.5|4656.5|0
1613712430000|2021-02-19 05:27:10|4662.5|4656.5|4661.3|4655.3|4662.5|4656.5|4661.3|4655.3|2
1613712440000|2021-02-19 05:27:20|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1613712450000|2021-02-19 05:27:30|4661.8|4655.8|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|0
1613712470000|2021-02-19 05:27:50|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|2
1613712500000|2021-02-19 05:28:20|4662.1|4656.1|4661.5|4655.5|4662.1|4656.1|4661.5|4655.5|0
1613712510000|2021-02-19 05:28:30|4661.9|4655.9|4662.3|4656.3|4662.5|4656.5|4661.9|4655.9|0
1613712520000|2021-02-19 05:28:40|4662|4656|4661.5|4655.5|4662.3|4656.3|4661.3|4655.3|0
1613712550000|2021-02-19 05:29:10|4661.2|4655.2|4661.3|4655.3|4661.3|4655.3|4661.2|4655.2|1
1613712560000|2021-02-19 05:29:20|4660.8|4654.8|4661.3|4655.3|4661.3|4655.3|4660.8|4654.8|2
1613712570000|2021-02-19 05:29:30|4660.8|4654.8|4661.3|4655.3|4661.3|4655.3|4660.5|4654.5|0
1613712600000|2021-02-19 05:30:00|4661|4655|4661|4655|4661.8|4655.8|4659.3|4653.3|6
1613712610000|2021-02-19 05:30:10|4661.3|4655.3|4662.3|4656.3|4662.3|4656.3|4661.3|4655.3|0
1613712620000|2021-02-19 05:30:20|4661.8|4655.8|4661.8|4655.8|4662.3|4656.3|4661.3|4655.3|0
1613712630000|2021-02-19 05:30:30|4661.6|4655.6|4660.3|4654.3|4661.6|4655.6|4660.3|4654.3|0
1613712650000|2021-02-19 05:30:50|4659.8|4653.8|4658.8|4652.8|4659.8|4653.8|4658.8|4652.8|0
1613712660000|2021-02-19 05:31:00|4659.1|4653.1|4659.5|4653.5|4659.5|4653.5|4659.1|4653.1|3
1613712670000|2021-02-19 05:31:10|4659|4653|4658.5|4652.5|4659|4653|4658.5|4652.5|2
1613712680000|2021-02-19 05:31:20|4658.7|4652.7|4660.3|4654.3|4660.3|4654.3|4658.5|4652.5|0
1613712690000|2021-02-19 05:31:30|4661|4655|4661.3|4655.3|4661.3|4655.3|4660.5|4654.5|0
1613712700000|2021-02-19 05:31:40|4661|4655|4662|4656|4662|4656|4660.5|4654.5|0
1613712710000|2021-02-19 05:31:50|4662.5|4656.5|4663.3|4657.3|4663.3|4657.3|4662.5|4656.5|1
1613712720000|2021-02-19 05:32:00|4663.5|4657.5|4663.8|4657.8|4663.8|4657.8|4663.3|4657.3|0
1613712730000|2021-02-19 05:32:10|4664.1|4658.1|4664.3|4658.3|4664.5|4658.5|4664.1|4658.1|0
1613712760000|2021-02-19 05:32:40|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|0
1613712770000|2021-02-19 05:32:50|4664|4658|4663.8|4657.8|4664.3|4658.3|4663.8|4657.8|1
1613712780000|2021-02-19 05:33:00|4664.8|4658.8|4664.5|4658.5|4664.8|4658.8|4664.5|4658.5|1
1613712790000|2021-02-19 05:33:10|4664.3|4658.3|4663.8|4657.8|4664.3|4658.3|4663.8|4657.8|1
1613712800000|2021-02-19 05:33:20|4664|4658|4663.5|4657.5|4664.3|4658.3|4663.5|4657.5|0
1613712820000|2021-02-19 05:33:40|4663.3|4657.3|4662.5|4656.5|4663.5|4657.5|4662.5|4656.5|2
1613712830000|2021-02-19 05:33:50|4663|4657|4662.5|4656.5|4663|4657|4662.5|4656.5|0
1613712840000|2021-02-19 05:34:00|4662.7|4656.7|4662.7|4656.7|4663|4657|4662.5|4656.5|0
1613712850000|2021-02-19 05:34:10|4662.5|4656.5|4663|4657|4663|4657|4662.5|4656.5|0
1613712860000|2021-02-19 05:34:20|4663.5|4657.5|4663.3|4657.3|4663.5|4657.5|4663.3|4657.3|0
1613712870000|2021-02-19 05:34:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1613712880000|2021-02-19 05:34:40|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1613712890000|2021-02-19 05:34:50|4662.5|4656.5|4662.5|4656.5|4662.7|4656.7|4662.5|4656.5|0
1613712920000|2021-02-19 05:35:20|4662.7|4656.7|4662|4656|4662.7|4656.7|4662|4656|0
1613712930000|2021-02-19 05:35:30|4662.3|4656.3|4662.3|4656.3|4662.5|4656.5|4662.3|4656.3|0
1613712940000|2021-02-19 05:35:40|4662|4656|4662|4656|4662|4656|4661.8|4655.8|0
1613712950000|2021-02-19 05:35:50|4661.6|4655.6|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1613712960000|2021-02-19 05:36:00|4661.3|4655.3|4661.3|4655.3|4661.5|4655.5|4661.3|4655.3|0
1613712970000|2021-02-19 05:36:10|4661.5|4655.5|4664|4658|4664|4658|4661.5|4655.5|0
1613712980000|2021-02-19 05:36:20|4663.8|4657.8|4664|4658|4664|4658|4663.5|4657.5|0
1613712990000|2021-02-19 05:36:30|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|0
1613713000000|2021-02-19 05:36:40|4664.5|4658.5|4664.3|4658.3|4664.5|4658.5|4664.3|4658.3|0
1613713020000|2021-02-19 05:37:00|4664.5|4658.5|4666.5|4660.5|4666.5|4660.5|4664.5|4658.5|5
1613713030000|2021-02-19 05:37:10|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|2
1613713040000|2021-02-19 05:37:20|4667|4661|4667|4661|4667|4661|4667|4661|0
1613713060000|2021-02-19 05:37:40|4667.1|4661.1|4668|4662|4668|4662|4667.1|4661.1|0
1613713080000|2021-02-19 05:38:00|4669|4663|4671.3|4665.3|4671.3|4665.3|4668.3|4662.3|2
1613713090000|2021-02-19 05:38:10|4671.1|4665.1|4672.1|4666.1|4672.1|4666.1|4671|4665|6
1613713100000|2021-02-19 05:38:20|4672|4666|4672.1|4666.1|4672.1|4666.1|4671.1|4665.1|1
1613713110000|2021-02-19 05:38:30|4672|4666|4672|4666|4672|4666|4672|4666|0
1613713120000|2021-02-19 05:38:40|4672.1|4666.1|4671.8|4665.8|4672.1|4666.1|4671.8|4665.8|0
1613713130000|2021-02-19 05:38:50|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|0
1613713150000|2021-02-19 05:39:10|4671.1|4665.1|4671|4665|4671.1|4665.1|4671|4665|3
1613713160000|2021-02-19 05:39:20|4670.8|4664.8|4670|4664|4670.8|4664.8|4669|4663|0
1613713170000|2021-02-19 05:39:30|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1613713180000|2021-02-19 05:39:40|4669.6|4663.6|4670|4664|4670|4664|4669.6|4663.6|0
1613713190000|2021-02-19 05:39:50|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1613713200000|2021-02-19 05:40:00|4670.6|4664.6|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|1
1613713210000|2021-02-19 05:40:10|4670|4664|4670|4664|4670|4664|4670|4664|0
1613713220000|2021-02-19 05:40:20|4669.6|4663.6|4671.1|4665.1|4671.1|4665.1|4669.6|4663.6|0
1613713240000|2021-02-19 05:40:40|4671|4665|4671|4665|4671|4665|4671|4665|1
1613713250000|2021-02-19 05:40:50|4670.8|4664.8|4670.6|4664.6|4670.8|4664.8|4670|4664|0
1613713260000|2021-02-19 05:41:00|4671|4665|4670|4664|4671|4665|4670|4664|0
1613713270000|2021-02-19 05:41:10|4669.6|4663.6|4669|4663|4669.6|4663.6|4668.1|4662.1|0
1613713280000|2021-02-19 05:41:20|4668.1|4662.1|4668|4662|4668.1|4662.1|4668|4662|1
1613713310000|2021-02-19 05:41:50|4667.5|4661.5|4667|4661|4667.5|4661.5|4667|4661|0
1613713340000|2021-02-19 05:42:20|4666.6|4660.6|4665.5|4659.5|4666.6|4660.6|4665|4659|1
1613713350000|2021-02-19 05:42:30|4665|4659|4666|4660|4666|4660|4665|4659|0
1613713380000|2021-02-19 05:43:00|4665.6|4659.6|4666.5|4660.5|4667|4661|4665.6|4659.6|6
1613713390000|2021-02-19 05:43:10|4666.6|4660.6|4667|4661|4667|4661|4666.6|4660.6|0
1613713400000|2021-02-19 05:43:20|4666.8|4660.8|4666.5|4660.5|4666.8|4660.8|4666.5|4660.5|1
1613713410000|2021-02-19 05:43:30|4666.1|4660.1|4666|4660|4666.1|4660.1|4665.6|4659.6|1
1613713430000|2021-02-19 05:43:50|4666.1|4660.1|4666|4660|4666.1|4660.1|4666|4660|0
1613713450000|2021-02-19 05:44:10|4665.5|4659.5|4666|4660|4666|4660|4665|4659|1
1613713490000|2021-02-19 05:44:50|4666.5|4660.5|4667|4661|4667|4661|4666.5|4660.5|0
1613713500000|2021-02-19 05:45:00|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1613713510000|2021-02-19 05:45:10|4667|4661|4667|4661|4667|4661|4667|4661|1
1613713520000|2021-02-19 05:45:20|||||||||1
1613713530000|2021-02-19 05:45:30|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|0
1613713540000|2021-02-19 05:45:40|4667.5|4661.5|4665.1|4659.1|4668|4662|4665|4659|2
1613713550000|2021-02-19 05:45:50|4665.3|4659.3|4665.6|4659.6|4665.6|4659.6|4665.3|4659.3|0
1613713560000|2021-02-19 05:46:00|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4664.9|4658.9|0
1613713580000|2021-02-19 05:46:20|4665.1|4659.1|4664.1|4658.1|4665.1|4659.1|4663.9|4657.9|1
1613713590000|2021-02-19 05:46:30|4663.9|4657.9|4663.9|4657.9|4664.1|4658.1|4663.9|4657.9|0
1613713600000|2021-02-19 05:46:40|4664.1|4658.1|4664.9|4658.9|4664.9|4658.9|4664.1|4658.1|0
1613713610000|2021-02-19 05:46:50|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1613713630000|2021-02-19 05:47:10|4664.6|4658.6|4664.6|4658.6|4665.1|4659.1|4664.6|4658.6|1
1613713640000|2021-02-19 05:47:20|4664.9|4658.9|4665.9|4659.9|4665.9|4659.9|4664.9|4658.9|0
1613713650000|2021-02-19 05:47:30|4665.6|4659.6|4664.9|4658.9|4665.6|4659.6|4664.9|4658.9|0
1613713660000|2021-02-19 05:47:40|4665.1|4659.1|4665.9|4659.9|4665.9|4659.9|4665.1|4659.1|0
1613713730000|2021-02-19 05:48:50|4665.8|4659.8|4663.1|4657.1|4665.8|4659.8|4662.9|4656.9|3
1613713740000|2021-02-19 05:49:00|4663.4|4657.4|4664.9|4658.9|4664.9|4658.9|4663.1|4657.1|3
1613713750000|2021-02-19 05:49:10|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1613713760000|2021-02-19 05:49:20|4664.8|4658.8|4664.9|4658.9|4665.3|4659.3|4664.8|4658.8|2
1613713770000|2021-02-19 05:49:30|4665.1|4659.1|4666.1|4660.1|4666.1|4660.1|4665.1|4659.1|0
1613713780000|2021-02-19 05:49:40|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1613713810000|2021-02-19 05:50:10|4665.6|4659.6|4666.4|4660.4|4666.4|4660.4|4665.4|4659.4|0
1613713820000|2021-02-19 05:50:20|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|1
1613713830000|2021-02-19 05:50:30|4666.4|4660.4|4666.9|4660.9|4666.9|4660.9|4666.4|4660.4|1
1613713840000|2021-02-19 05:50:40|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|1
1613713850000|2021-02-19 05:50:50|4667.6|4661.6|4666.9|4660.9|4667.6|4661.6|4666.9|4660.9|0
1613713860000|2021-02-19 05:51:00|4667.1|4661.1|4667.1|4661.1|4667.6|4661.6|4667.1|4661.1|0
1613713870000|2021-02-19 05:51:10|4666.9|4660.9|4667.3|4661.3|4667.3|4661.3|4666.9|4660.9|0
1613713880000|2021-02-19 05:51:20|4667.1|4661.1|4666.9|4660.9|4667.1|4661.1|4666.9|4660.9|0
1613713890000|2021-02-19 05:51:30|4667.1|4661.1|4667.3|4661.3|4667.3|4661.3|4666.9|4660.9|0
1613713900000|2021-02-19 05:51:40|4667.6|4661.6|4667.3|4661.3|4667.6|4661.6|4667.3|4661.3|0
1613713920000|2021-02-19 05:52:00|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.6|4661.6|0
1613713930000|2021-02-19 05:52:10|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4667.9|4661.9|0
1613713940000|2021-02-19 05:52:20|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1613713950000|2021-02-19 05:52:30|4668.1|4662.1|4668.9|4662.9|4669.1|4663.1|4668.1|4662.1|1
1613713960000|2021-02-19 05:52:40|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|0
1613713970000|2021-02-19 05:52:50|4668.9|4662.9|4669.1|4663.1|4669.1|4663.1|4668.9|4662.9|0
1613713990000|2021-02-19 05:53:10|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1613714010000|2021-02-19 05:53:30|4668.8|4662.8|4667.4|4661.4|4668.8|4662.8|4667.4|4661.4|1
1613714020000|2021-02-19 05:53:40|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|2
1613714040000|2021-02-19 05:54:00|4667.4|4661.4|4667.9|4661.9|4667.9|4661.9|4666.9|4660.9|1
1613714100000|2021-02-19 05:55:00|4667.4|4661.4|4665.9|4659.9|4667.4|4661.4|4665.9|4659.9|2
1613714120000|2021-02-19 05:55:20|4666.4|4660.4|4666.9|4660.9|4666.9|4660.9|4666.4|4660.4|1
1613714130000|2021-02-19 05:55:30|4666.8|4660.8|4665.9|4659.9|4666.8|4660.8|4665.9|4659.9|3
1613714140000|2021-02-19 05:55:40|4666.4|4660.4|4667.4|4661.4|4667.4|4661.4|4666.4|4660.4|1
1613714150000|2021-02-19 05:55:50|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|1
1613714180000|2021-02-19 05:56:20|4668.4|4662.4|4668.9|4662.9|4668.9|4662.9|4668.4|4662.4|1
1613714190000|2021-02-19 05:56:30|4669.6|4663.6|4670.9|4664.9|4670.9|4664.9|4669.6|4663.6|2
1613714200000|2021-02-19 05:56:40|4671.9|4665.9|4671.4|4665.4|4671.9|4665.9|4671.4|4665.4|3
1613714210000|2021-02-19 05:56:50|4671.6|4665.6|4671.9|4665.9|4671.9|4665.9|4671.6|4665.6|2
1613714260000|2021-02-19 05:57:40|4672.1|4666.1|4671.9|4665.9|4672.1|4666.1|4671.9|4665.9|0
1613714270000|2021-02-19 05:57:50|4671.4|4665.4|4671.1|4665.1|4671.9|4665.9|4671.1|4665.1|0
1613714280000|2021-02-19 05:58:00|4671.6|4665.6|4671.1|4665.1|4671.6|4665.6|4671.1|4665.1|0
1613714290000|2021-02-19 05:58:10|4671.6|4665.6|4672.1|4666.1|4672.1|4666.1|4671.6|4665.6|0
1613714300000|2021-02-19 05:58:20|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1613714310000|2021-02-19 05:58:30|4672.1|4666.1|4671.9|4665.9|4672.1|4666.1|4671.9|4665.9|0
1613714330000|2021-02-19 05:58:50|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|0
1613714340000|2021-02-19 05:59:00|4671.1|4665.1|4672.4|4666.4|4672.4|4666.4|4671.1|4665.1|1
1613714350000|2021-02-19 05:59:10|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|0
1613714360000|2021-02-19 05:59:20|4671.9|4665.9|4671.1|4665.1|4672.1|4666.1|4671.1|4665.1|1
1613714370000|2021-02-19 05:59:30|4670.9|4664.9|4671.9|4665.9|4671.9|4665.9|4670.6|4664.6|1
1613714380000|2021-02-19 05:59:40|4670.4|4664.4|4669.9|4663.9|4670.4|4664.4|4669.9|4663.9|9
1613714390000|2021-02-19 05:59:50|4669.4|4663.4|4669.9|4663.9|4669.9|4663.9|4669.4|4663.4|0
1613714400000|2021-02-19 06:00:00|4670.1|4664.1|4670.4|4664.4|4672.4|4666.4|4670.1|4664.1|23
1613714410000|2021-02-19 06:00:10|4670.9|4664.9|4670.4|4664.4|4670.9|4664.9|4670.4|4664.4|0
1613714420000|2021-02-19 06:00:20|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1613714430000|2021-02-19 06:00:30|||||||||1
1613714450000|2021-02-19 06:00:50|4670.4|4664.4|4670.9|4664.9|4670.9|4664.9|4670.4|4664.4|0
1613714460000|2021-02-19 06:01:00|4671.1|4665.1|4670.9|4664.9|4671.1|4665.1|4670.9|4664.9|0
1613714470000|2021-02-19 06:01:10|4670.6|4664.6|4670.1|4664.1|4670.6|4664.6|4669.9|4663.9|0
1613714490000|2021-02-19 06:01:30|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|0
1613714500000|2021-02-19 06:01:40|4671.1|4665.1|4670.9|4664.9|4671.9|4665.9|4670.9|4664.9|1
1613714520000|2021-02-19 06:02:00|4670.6|4664.6|4669.9|4663.9|4670.6|4664.6|4669.9|4663.9|0
1613714540000|2021-02-19 06:02:20|4670.1|4664.1|4669.9|4663.9|4670.1|4664.1|4669.9|4663.9|0
1613714550000|2021-02-19 06:02:30|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1613714560000|2021-02-19 06:02:40|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1613714590000|2021-02-19 06:03:10|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1613714600000|2021-02-19 06:03:20|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1613714610000|2021-02-19 06:03:30|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1613714620000|2021-02-19 06:03:40|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1613714630000|2021-02-19 06:03:50|4670.3|4664.3|4670.9|4664.9|4670.9|4664.9|4670.3|4664.3|0
1613714650000|2021-02-19 06:04:10|4671.1|4665.1|4670.9|4664.9|4671.1|4665.1|4670.9|4664.9|0
1613714660000|2021-02-19 06:04:20|4671.4|4665.4|4672.1|4666.1|4672.1|4666.1|4671.4|4665.4|0
1613714670000|2021-02-19 06:04:30|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1613714680000|2021-02-19 06:04:40|4671.4|4665.4|4671.9|4665.9|4671.9|4665.9|4671.1|4665.1|0
1613714690000|2021-02-19 06:04:50|4671.4|4665.4|4671.9|4665.9|4671.9|4665.9|4671.4|4665.4|0
1613714700000|2021-02-19 06:05:00|4672.4|4666.4|4671.9|4665.9|4672.4|4666.4|4671.9|4665.9|0
1613714710000|2021-02-19 06:05:10|4672.4|4666.4|4672.9|4666.9|4672.9|4666.9|4671.9|4665.9|3
1613714720000|2021-02-19 06:05:20|4673.1|4667.1|4674.6|4668.6|4674.6|4668.6|4672.9|4666.9|7
1613714730000|2021-02-19 06:05:30|4674.4|4668.4|4672.9|4666.9|4674.4|4668.4|4672.9|4666.9|0
1613714740000|2021-02-19 06:05:40|4673.9|4667.9|4673.9|4667.9|4674.4|4668.4|4673.9|4667.9|0
1613714750000|2021-02-19 06:05:50|4674.4|4668.4|4674.6|4668.6|4674.6|4668.6|4674.4|4668.4|0
1613714760000|2021-02-19 06:06:00|4674.8|4668.8|4680.4|4674.4|4680.9|4674.9|4674.8|4668.8|31
1613714770000|2021-02-19 06:06:10|4679.9|4673.9|4680.8|4674.8|4681.6|4675.6|4679.9|4673.9|10
1613714780000|2021-02-19 06:06:20|4680.6|4674.6|4679.9|4673.9|4680.6|4674.6|4679.8|4673.8|1
1613714790000|2021-02-19 06:06:30|4680.1|4674.1|4680.9|4674.9|4681.1|4675.1|4679.9|4673.9|7
1613714800000|2021-02-19 06:06:40|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4680.9|4674.9|8
1613714810000|2021-02-19 06:06:50|4681.4|4675.4|4681.6|4675.6|4681.9|4675.9|4681.4|4675.4|7
1613714820000|2021-02-19 06:07:00|4682.3|4676.3|4683.6|4677.6|4683.8|4677.8|4681.8|4675.8|3
1613714830000|2021-02-19 06:07:10|4684.3|4678.3|4682.9|4676.9|4684.3|4678.3|4682.8|4676.8|7
1613714840000|2021-02-19 06:07:20|4683.3|4677.3|4682.8|4676.8|4683.4|4677.4|4682.6|4676.6|0
1613714850000|2021-02-19 06:07:30|4682.1|4676.1|4682.3|4676.3|4682.4|4676.4|4681.9|4675.9|1
1613714860000|2021-02-19 06:07:40|4682.4|4676.4|4682.8|4676.8|4683.1|4677.1|4682.4|4676.4|1
1613714880000|2021-02-19 06:08:00|4683.1|4677.1|4683.6|4677.6|4683.9|4677.9|4683.1|4677.1|2
1613714890000|2021-02-19 06:08:10|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.4|4677.4|0
1613714900000|2021-02-19 06:08:20|4683.8|4677.8|4684.6|4678.6|4684.6|4678.6|4683.8|4677.8|1
1613714910000|2021-02-19 06:08:30|4684.4|4678.4|4684.6|4678.6|4685.4|4679.4|4684.4|4678.4|0
1613714920000|2021-02-19 06:08:40|4684.4|4678.4|4683.9|4677.9|4684.8|4678.8|4683.8|4677.8|1
1613714930000|2021-02-19 06:08:50|4684.1|4678.1|4683.9|4677.9|4684.1|4678.1|4683.8|4677.8|1
1613714940000|2021-02-19 06:09:00|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|0
1613714950000|2021-02-19 06:09:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613714960000|2021-02-19 06:09:20|4683.3|4677.3|4682.9|4676.9|4683.3|4677.3|4682.6|4676.6|0
1613714970000|2021-02-19 06:09:30|4682.7|4676.7|4681.9|4675.9|4682.7|4676.7|4681.4|4675.4|2
1613714980000|2021-02-19 06:09:40|4681.2|4675.2|4681.1|4675.1|4681.9|4675.9|4680.8|4674.8|2
1613714990000|2021-02-19 06:09:50|4680.9|4674.9|4680.9|4674.9|4681.1|4675.1|4680.9|4674.9|0
1613715030000|2021-02-19 06:10:30|4680.4|4674.4|4679.6|4673.6|4680.6|4674.6|4679.6|4673.6|2
1613715040000|2021-02-19 06:10:40|4679.4|4673.4|4680.9|4674.9|4680.9|4674.9|4679.4|4673.4|0
1613715060000|2021-02-19 06:11:00|4679.9|4673.9|4679.9|4673.9|4680.6|4674.6|4679.9|4673.9|1
1613715070000|2021-02-19 06:11:10|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1613715080000|2021-02-19 06:11:20|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|0
1613715090000|2021-02-19 06:11:30|4680.1|4674.1|4679.9|4673.9|4680.1|4674.1|4679.9|4673.9|1
1613715100000|2021-02-19 06:11:40|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1613715110000|2021-02-19 06:11:50|4679.9|4673.9|4679.4|4673.4|4679.9|4673.9|4679.4|4673.4|0
1613715130000|2021-02-19 06:12:10|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|1
1613715140000|2021-02-19 06:12:20|4679.4|4673.4|4679.4|4673.4|4679.9|4673.9|4679.4|4673.4|0
1613715150000|2021-02-19 06:12:30|4679.9|4673.9|4679.9|4673.9|4680.4|4674.4|4679.9|4673.9|0
1613715160000|2021-02-19 06:12:40|4680.4|4674.4|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|1
1613715170000|2021-02-19 06:12:50|4680.7|4674.7|4680.6|4674.6|4680.9|4674.9|4680.4|4674.4|1
1613715190000|2021-02-19 06:13:10|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|0
1613715200000|2021-02-19 06:13:20|4680.6|4674.6|4680.9|4674.9|4681.1|4675.1|4680.4|4674.4|0
1613715210000|2021-02-19 06:13:30|4680.6|4674.6|4681.9|4675.9|4681.9|4675.9|4680.6|4674.6|1
1613715220000|2021-02-19 06:13:40|4681.6|4675.6|4680.9|4674.9|4681.6|4675.6|4680.9|4674.9|2
1613715230000|2021-02-19 06:13:50|4681.6|4675.6|4683.7|4677.7|4683.7|4677.7|4681.6|4675.6|2
1613715240000|2021-02-19 06:14:00|4683.2|4677.2|4682.1|4676.1|4683.2|4677.2|4681.9|4675.9|0
1613715250000|2021-02-19 06:14:10|4682.3|4676.3|4683.1|4677.1|4683.3|4677.3|4682.3|4676.3|1
1613715260000|2021-02-19 06:14:20|4683.3|4677.3|4683.1|4677.1|4683.3|4677.3|4682.8|4676.8|1
1613715270000|2021-02-19 06:14:30|4682.4|4676.4|4682.9|4676.9|4683.1|4677.1|4682.4|4676.4|0
1613715280000|2021-02-19 06:14:40|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1613715290000|2021-02-19 06:14:50|4682.9|4676.9|4682.6|4676.6|4683.1|4677.1|4682.6|4676.6|1
1613715300000|2021-02-19 06:15:00|4682.4|4676.4|4683.1|4677.1|4683.1|4677.1|4682.4|4676.4|0
1613715310000|2021-02-19 06:15:10|4682.9|4676.9|4683.1|4677.1|4683.1|4677.1|4682.9|4676.9|0
1613715320000|2021-02-19 06:15:20|4682.6|4676.6|4682.6|4676.6|4682.9|4676.9|4682.4|4676.4|2
1613715330000|2021-02-19 06:15:30|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.8|4676.8|0
1613715340000|2021-02-19 06:15:40|4682.9|4676.9|4683.6|4677.6|4683.6|4677.6|4682.9|4676.9|0
1613715360000|2021-02-19 06:16:00|4683.4|4677.4|4683.1|4677.1|4683.4|4677.4|4682.9|4676.9|0
1613715370000|2021-02-19 06:16:10|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1613715380000|2021-02-19 06:16:20|4683.1|4677.1|4683.4|4677.4|4683.4|4677.4|4682.6|4676.6|0
1613715390000|2021-02-19 06:16:30|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1613715400000|2021-02-19 06:16:40|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1613715410000|2021-02-19 06:16:50|4684.3|4678.3|4684.6|4678.6|4685.1|4679.1|4684.3|4678.3|1
1613715430000|2021-02-19 06:17:10|4684.1|4678.1|4685.3|4679.3|4685.6|4679.6|4683.9|4677.9|0
1613715440000|2021-02-19 06:17:20|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1613715460000|2021-02-19 06:17:40|4685.4|4679.4|4685.6|4679.6|4685.8|4679.8|4685.4|4679.4|2
1613715470000|2021-02-19 06:17:50|4685.8|4679.8|4685.1|4679.1|4685.8|4679.8|4685.1|4679.1|1
1613715480000|2021-02-19 06:18:00|4684.8|4678.8|4683.4|4677.4|4684.8|4678.8|4683.4|4677.4|0
1613715490000|2021-02-19 06:18:10|4683.6|4677.6|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|0
1613715500000|2021-02-19 06:18:20|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1613715520000|2021-02-19 06:18:40|4683.4|4677.4|4683.2|4677.2|4683.4|4677.4|4683.2|4677.2|3
1613715530000|2021-02-19 06:18:50|4683.6|4677.6|4683.9|4677.9|4683.9|4677.9|4683.6|4677.6|0
1613715540000|2021-02-19 06:19:00|4683.4|4677.4|4683.2|4677.2|4683.4|4677.4|4683.2|4677.2|1
1613715550000|2021-02-19 06:19:10|4682.9|4676.9|4681.9|4675.9|4682.9|4676.9|4681.9|4675.9|0
1613715560000|2021-02-19 06:19:20|4681.4|4675.4|4681.6|4675.6|4681.6|4675.6|4681.4|4675.4|0
1613715570000|2021-02-19 06:19:30|4681.2|4675.2|4681.4|4675.4|4681.4|4675.4|4681.2|4675.2|0
1613715580000|2021-02-19 06:19:40|4681.2|4675.2|4681.4|4675.4|4681.4|4675.4|4681.2|4675.2|0
1613715590000|2021-02-19 06:19:50|4681.2|4675.2|4680.9|4674.9|4681.2|4675.2|4680.9|4674.9|1
1613715600000|2021-02-19 06:20:00|4680.7|4674.7|4679.9|4673.9|4680.7|4674.7|4679.9|4673.9|1
1613715610000|2021-02-19 06:20:10|4679.7|4673.7|4678.6|4672.6|4679.7|4673.7|4678.6|4672.6|0
1613715620000|2021-02-19 06:20:20|4678.4|4672.4|4679.9|4673.9|4679.9|4673.9|4678.4|4672.4|1
1613715630000|2021-02-19 06:20:30|4679.7|4673.7|4679.9|4673.9|4679.9|4673.9|4679.7|4673.7|0
1613715650000|2021-02-19 06:20:50|4679.7|4673.7|4678.7|4672.7|4679.7|4673.7|4678.7|4672.7|0
1613715660000|2021-02-19 06:21:00|4678.4|4672.4|4678.7|4672.7|4678.7|4672.7|4677.4|4671.4|1
1613715670000|2021-02-19 06:21:10|4678.9|4672.9|4679.2|4673.2|4679.2|4673.2|4678.9|4672.9|2
1613715680000|2021-02-19 06:21:20|4678.9|4672.9|4678.6|4672.6|4679.2|4673.2|4678.4|4672.4|0
1613715720000|2021-02-19 06:22:00|4679.2|4673.2|4678.9|4672.9|4680.1|4674.1|4678.9|4672.9|0
1613715730000|2021-02-19 06:22:10|4678.4|4672.4|4678.9|4672.9|4678.9|4672.9|4677.9|4671.9|0
1613715740000|2021-02-19 06:22:20|4678.6|4672.6|4678.9|4672.9|4678.9|4672.9|4678.6|4672.6|0
1613715770000|2021-02-19 06:22:50|4678.6|4672.6|4678.9|4672.9|4678.9|4672.9|4678.6|4672.6|1
1613715780000|2021-02-19 06:23:00|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1613715790000|2021-02-19 06:23:10|4679.7|4673.7|4679.1|4673.1|4679.7|4673.7|4678.9|4672.9|0
1613715800000|2021-02-19 06:23:20|4679.4|4673.4|4679.7|4673.7|4679.7|4673.7|4679.1|4673.1|0
1613715810000|2021-02-19 06:23:30|4679.9|4673.9|4679.6|4673.6|4680.4|4674.4|4679.6|4673.6|3
1613715820000|2021-02-19 06:23:40|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|0
1613715830000|2021-02-19 06:23:50|4679.1|4673.1|4678.1|4672.1|4679.1|4673.1|4677.9|4671.9|1
1613715840000|2021-02-19 06:24:00|4677.8|4671.8|4679.3|4673.3|4679.3|4673.3|4677.8|4671.8|0
1613715850000|2021-02-19 06:24:10|4679.1|4673.1|4677.6|4671.6|4679.1|4673.1|4677.6|4671.6|0
1613715860000|2021-02-19 06:24:20|4677.1|4671.1|4677.6|4671.6|4677.6|4671.6|4677.1|4671.1|0
1613715870000|2021-02-19 06:24:30|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|0
1613715890000|2021-02-19 06:24:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.4|4670.4|1
1613715900000|2021-02-19 06:25:00|4676.4|4670.4|4676.1|4670.1|4676.4|4670.4|4676.1|4670.1|0
1613715910000|2021-02-19 06:25:10|4676.3|4670.3|4676.1|4670.1|4676.3|4670.3|4676.1|4670.1|0
1613715920000|2021-02-19 06:25:20|4676.3|4670.3|4676.1|4670.1|4676.6|4670.6|4675.8|4669.8|0
1613715930000|2021-02-19 06:25:30|4676.3|4670.3|4675.6|4669.6|4676.3|4670.3|4675.6|4669.6|0
1613715950000|2021-02-19 06:25:50|4675.4|4669.4|4674.6|4668.6|4675.4|4669.4|4674.4|4668.4|1
1613715960000|2021-02-19 06:26:00|4674.9|4668.9|4675.9|4669.9|4675.9|4669.9|4674.9|4668.9|0
1613715970000|2021-02-19 06:26:10|4675.3|4669.3|4676.1|4670.1|4676.1|4670.1|4675.3|4669.3|0
1613715980000|2021-02-19 06:26:20|4676.6|4670.6|4676.2|4670.2|4676.6|4670.6|4676.2|4670.2|0
1613715990000|2021-02-19 06:26:30|4675.9|4669.9|4677.6|4671.6|4677.6|4671.6|4675.9|4669.9|0
1613716000000|2021-02-19 06:26:40|4677.3|4671.3|4676.8|4670.8|4677.3|4671.3|4676.3|4670.3|0
1613716010000|2021-02-19 06:26:50|4677.3|4671.3|4677.6|4671.6|4677.6|4671.6|4677.3|4671.3|1
1613716020000|2021-02-19 06:27:00|4678.3|4672.3|4678.1|4672.1|4678.3|4672.3|4678.1|4672.1|0
1613716030000|2021-02-19 06:27:10|4677.9|4671.9|4677.1|4671.1|4677.9|4671.9|4677.1|4671.1|0
1613716040000|2021-02-19 06:27:20|4676.9|4670.9|4676.9|4670.9|4677.1|4671.1|4676.9|4670.9|0
1613716050000|2021-02-19 06:27:30|4676.6|4670.6|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|0
1613716060000|2021-02-19 06:27:40|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|0
1613716070000|2021-02-19 06:27:50|4675.4|4669.4|4675.1|4669.1|4675.4|4669.4|4675.1|4669.1|2
1613716080000|2021-02-19 06:28:00|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|0
1613716090000|2021-02-19 06:28:10|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|0
1613716100000|2021-02-19 06:28:20|4674.9|4668.9|4675.1|4669.1|4675.1|4669.1|4674.9|4668.9|0
1613716110000|2021-02-19 06:28:30|4674.8|4668.8|4674.6|4668.6|4675.8|4669.8|4674.6|4668.6|0
1613716120000|2021-02-19 06:28:40|4674.9|4668.9|4674.6|4668.6|4674.9|4668.9|4674.6|4668.6|0
1613716130000|2021-02-19 06:28:50|4674.4|4668.4|4673.3|4667.3|4674.4|4668.4|4673.1|4667.1|0
1613716140000|2021-02-19 06:29:00|4672.6|4666.6|4673.6|4667.6|4673.6|4667.6|4672.6|4666.6|1
1613716150000|2021-02-19 06:29:10|4673.4|4667.4|4673.6|4667.6|4673.6|4667.6|4673.2|4667.2|1
1613716160000|2021-02-19 06:29:20|4673.3|4667.3|4673.1|4667.1|4673.3|4667.3|4672.9|4666.9|0
1613716170000|2021-02-19 06:29:30|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1613716180000|2021-02-19 06:29:40|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|0
1613716190000|2021-02-19 06:29:50|4674.6|4668.6|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|0
1613716200000|2021-02-19 06:30:00|4675.6|4669.6|4675.1|4669.1|4675.6|4669.6|4675.1|4669.1|0
1613716210000|2021-02-19 06:30:10|4674.1|4668.1|4675.6|4669.6|4675.6|4669.6|4674.1|4668.1|0
1613716220000|2021-02-19 06:30:20|4675.8|4669.8|4675.1|4669.1|4676.8|4670.8|4675.1|4669.1|1
1613716230000|2021-02-19 06:30:30|4675.3|4669.3|4675.9|4669.9|4676.1|4670.1|4675.3|4669.3|0
1613716240000|2021-02-19 06:30:40|4676.1|4670.1|4675.6|4669.6|4676.3|4670.3|4675.6|4669.6|0
1613716260000|2021-02-19 06:31:00|4675.8|4669.8|4675.9|4669.9|4676.1|4670.1|4675.8|4669.8|0
1613716270000|2021-02-19 06:31:10|4676.2|4670.2|4675.1|4669.1|4676.2|4670.2|4675.1|4669.1|0
1613716280000|2021-02-19 06:31:20|4674.9|4668.9|4674.3|4668.3|4674.9|4668.9|4674.1|4668.1|0
1613716290000|2021-02-19 06:31:30|4674.1|4668.1|4672.9|4666.9|4674.3|4668.3|4672.6|4666.6|0
1613716300000|2021-02-19 06:31:40|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|1
1613716310000|2021-02-19 06:31:50|4672.1|4666.1|4671.1|4665.1|4672.1|4666.1|4671.1|4665.1|0
1613716330000|2021-02-19 06:32:10|4670.9|4664.9|4669.9|4663.9|4670.9|4664.9|4669.6|4663.6|0
1613716340000|2021-02-19 06:32:20|4670.1|4664.1|4670.6|4664.6|4670.9|4664.9|4669.8|4663.8|0
1613716350000|2021-02-19 06:32:30|4670.9|4664.9|4669.1|4663.1|4670.9|4664.9|4669.1|4663.1|0
1613716360000|2021-02-19 06:32:40|4669.3|4663.3|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|1
1613716370000|2021-02-19 06:32:50|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|2
1613716380000|2021-02-19 06:33:00|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|1
1613716390000|2021-02-19 06:33:10|4669.6|4663.6|4669.3|4663.3|4669.6|4663.6|4668.8|4662.8|1
1613716400000|2021-02-19 06:33:20|4668.9|4662.9|4669.3|4663.3|4669.6|4663.6|4668.6|4662.6|0
1613716420000|2021-02-19 06:33:40|4669.1|4663.1|4669.3|4663.3|4669.3|4663.3|4669.1|4663.1|0
1613716440000|2021-02-19 06:34:00|4669.6|4663.6|4670.3|4664.3|4670.3|4664.3|4669.6|4663.6|0
1613716450000|2021-02-19 06:34:10|4671.3|4665.3|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|6
1613716460000|2021-02-19 06:34:20|4672.1|4666.1|4671.8|4665.8|4672.6|4666.6|4671.8|4665.8|2
1613716470000|2021-02-19 06:34:30|||||||||1
1613716480000|2021-02-19 06:34:40|4671.3|4665.3|4670.9|4664.9|4671.3|4665.3|4670.9|4664.9|4
1613716490000|2021-02-19 06:34:50|4670.6|4664.6|4669.3|4663.3|4670.6|4664.6|4669.3|4663.3|4
1613716500000|2021-02-19 06:35:00|4669.8|4663.8|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|0
1613716510000|2021-02-19 06:35:10|4671.3|4665.3|4671.1|4665.1|4671.3|4665.3|4671.1|4665.1|0
1613716520000|2021-02-19 06:35:20|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|0
1613716530000|2021-02-19 06:35:30|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1613716540000|2021-02-19 06:35:40|4672|4666|4672.8|4666.8|4672.8|4666.8|4672|4666|0
1613716550000|2021-02-19 06:35:50|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|1
1613716560000|2021-02-19 06:36:00|4672.3|4666.3|4674.6|4668.6|4674.6|4668.6|4672.3|4666.3|2
1613716570000|2021-02-19 06:36:10|||||||||3
1613716580000|2021-02-19 06:36:20|||||||||1
1613716590000|2021-02-19 06:36:30|4674.1|4668.1|4673.1|4667.1|4674.1|4668.1|4673.1|4667.1|1
1613716610000|2021-02-19 06:36:50|4672.7|4666.7|4672.3|4666.3|4672.7|4666.7|4672.3|4666.3|1
1613716630000|2021-02-19 06:37:10|4672.1|4666.1|4671.3|4665.3|4672.1|4666.1|4671.1|4665.1|0
1613716640000|2021-02-19 06:37:20|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1613716650000|2021-02-19 06:37:30|4671.3|4665.3|4671.1|4665.1|4671.3|4665.3|4671.1|4665.1|0
1613716660000|2021-02-19 06:37:40|4671.3|4665.3|4671.6|4665.6|4671.6|4665.6|4671.3|4665.3|0
1613716670000|2021-02-19 06:37:50|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|0
1613716690000|2021-02-19 06:38:10|4671.9|4665.9|4670.6|4664.6|4671.9|4665.9|4670.6|4664.6|0
1613716700000|2021-02-19 06:38:20|4671.3|4665.3|4670.8|4664.8|4671.3|4665.3|4670.8|4664.8|3
1613716710000|2021-02-19 06:38:30|4670.3|4664.3|4668.3|4662.3|4670.3|4664.3|4668.3|4662.3|0
1613716720000|2021-02-19 06:38:40|4668.9|4662.9|4667.8|4661.8|4669.3|4663.3|4667.8|4661.8|2
1613716730000|2021-02-19 06:38:50|4667.6|4661.6|4666.3|4660.3|4667.6|4661.6|4666.3|4660.3|3
1613716740000|2021-02-19 06:39:00|4666.1|4660.1|4665.8|4659.8|4666.3|4660.3|4664.6|4658.6|3
1613716750000|2021-02-19 06:39:10|4666.1|4660.1|4665.8|4659.8|4666.8|4660.8|4665.8|4659.8|2
1613716760000|2021-02-19 06:39:20|4666.3|4660.3|4666.1|4660.1|4666.3|4660.3|4666.1|4660.1|0
1613716800000|2021-02-19 06:40:00|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.7|4659.7|2
1613716810000|2021-02-19 06:40:10|4666.4|4660.4|4667.3|4661.3|4667.3|4661.3|4666.4|4660.4|1
1613716820000|2021-02-19 06:40:20|4667.6|4661.6|4668.3|4662.3|4668.8|4662.8|4667.6|4661.6|0
1613716830000|2021-02-19 06:40:30|4668.1|4662.1|4668.8|4662.8|4668.8|4662.8|4667.9|4661.9|1
1613716840000|2021-02-19 06:40:40|4668.3|4662.3|4668.1|4662.1|4668.6|4662.6|4668.1|4662.1|0
1613716850000|2021-02-19 06:40:50|4667.9|4661.9|4666.9|4660.9|4667.9|4661.9|4666.9|4660.9|0
1613716860000|2021-02-19 06:41:00|4667.1|4661.1|4666.9|4660.9|4667.3|4661.3|4666.9|4660.9|0
1613716870000|2021-02-19 06:41:10|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613716880000|2021-02-19 06:41:20|4666.1|4660.1|4666.3|4660.3|4666.3|4660.3|4666.1|4660.1|0
1613716910000|2021-02-19 06:41:50|4666.8|4660.8|4667.1|4661.1|4667.1|4661.1|4666.8|4660.8|0
1613716920000|2021-02-19 06:42:00|4667.6|4661.6|4667.3|4661.3|4667.6|4661.6|4667.1|4661.1|0
1613716930000|2021-02-19 06:42:10|4668.4|4662.4|4668.1|4662.1|4668.4|4662.4|4667.9|4661.9|0
1613716970000|2021-02-19 06:42:50|4668.3|4662.3|4669.3|4663.3|4669.8|4663.8|4668.3|4662.3|0
1613716980000|2021-02-19 06:43:00|4669.1|4663.1|4669.6|4663.6|4669.6|4663.6|4669.1|4663.1|0
1613717000000|2021-02-19 06:43:20|4669.8|4663.8|4669.6|4663.6|4669.8|4663.8|4669.6|4663.6|0
1613717010000|2021-02-19 06:43:30|4669.8|4663.8|4670.6|4664.6|4670.8|4664.8|4669.6|4663.6|0
1613717020000|2021-02-19 06:43:40|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4669.9|4663.9|0
1613717030000|2021-02-19 06:43:50|4670.3|4664.3|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|0
1613717040000|2021-02-19 06:44:00|4670.3|4664.3|4670.8|4664.8|4670.8|4664.8|4670.3|4664.3|0
1613717050000|2021-02-19 06:44:10|4671.6|4665.6|4672.1|4666.1|4672.6|4666.6|4671.6|4665.6|0
1613717060000|2021-02-19 06:44:20|4672.6|4666.6|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|0
1613717070000|2021-02-19 06:44:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1613717080000|2021-02-19 06:44:40|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|0
1613717090000|2021-02-19 06:44:50|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1613717100000|2021-02-19 06:45:00|4673.1|4667.1|4673.1|4667.1|4673.3|4667.3|4673.1|4667.1|1
1613717110000|2021-02-19 06:45:10|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1613717120000|2021-02-19 06:45:20|4673.1|4667.1|4673.3|4667.3|4673.3|4667.3|4673.1|4667.1|0
1613717150000|2021-02-19 06:45:50|4673.8|4667.8|4674.1|4668.1|4674.1|4668.1|4673.8|4667.8|0
1613717160000|2021-02-19 06:46:00|4674.3|4668.3|4674.6|4668.6|4674.6|4668.6|4673.9|4667.9|1
1613717170000|2021-02-19 06:46:10|4674.4|4668.4|4674.8|4668.8|4674.8|4668.8|4674.4|4668.4|1
1613717180000|2021-02-19 06:46:20|4674.6|4668.6|4674.1|4668.1|4674.6|4668.6|4673.9|4667.9|0
1613717190000|2021-02-19 06:46:30|4673.9|4667.9|4673.1|4667.1|4673.9|4667.9|4673.1|4667.1|0
1613717200000|2021-02-19 06:46:40|4673.6|4667.6|4672.3|4666.3|4673.6|4667.6|4671.9|4665.9|0
1613717210000|2021-02-19 06:46:50|4672.6|4666.6|4672.9|4666.9|4673.1|4667.1|4672.6|4666.6|0
1613717220000|2021-02-19 06:47:00|4673.1|4667.1|4672.9|4666.9|4673.1|4667.1|4672.9|4666.9|0
1613717230000|2021-02-19 06:47:10|4672.6|4666.6|4672.9|4666.9|4672.9|4666.9|4672.6|4666.6|0
1613717240000|2021-02-19 06:47:20|4672.6|4666.6|4672.4|4666.4|4672.6|4666.6|4672.4|4666.4|0
1613717250000|2021-02-19 06:47:30|4672.6|4666.6|4672.9|4666.9|4672.9|4666.9|4672.6|4666.6|0
1613717260000|2021-02-19 06:47:40|4672.6|4666.6|4671.9|4665.9|4672.8|4666.8|4671.9|4665.9|0
1613717280000|2021-02-19 06:48:00|4672.6|4666.6|4672.9|4666.9|4672.9|4666.9|4671.9|4665.9|0
1613717290000|2021-02-19 06:48:10|4672.6|4666.6|4670.9|4664.9|4672.6|4666.6|4670.9|4664.9|0
1613717300000|2021-02-19 06:48:20|4670.6|4664.6|4670.7|4664.7|4670.7|4664.7|4670.6|4664.6|0
1613717310000|2021-02-19 06:48:30|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|1
1613717330000|2021-02-19 06:48:50|4670.6|4664.6|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|0
1613717340000|2021-02-19 06:49:00|4669.9|4663.9|4669.9|4663.9|4670.1|4664.1|4669.3|4663.3|1
1613717350000|2021-02-19 06:49:10|4669.6|4663.6|4669.9|4663.9|4669.9|4663.9|4669.4|4663.4|0
1613717360000|2021-02-19 06:49:20|4670.1|4664.1|4669.8|4663.8|4670.6|4664.6|4669.8|4663.8|0
1613717370000|2021-02-19 06:49:30|4670.3|4664.3|4670.1|4664.1|4670.3|4664.3|4670.1|4664.1|0
1613717380000|2021-02-19 06:49:40|4670.3|4664.3|4669.3|4663.3|4670.3|4664.3|4669.1|4663.1|2
1613717390000|2021-02-19 06:49:50|4669.1|4663.1|4668.3|4662.3|4669.3|4663.3|4668.3|4662.3|1
1613717400000|2021-02-19 06:50:00|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4667.1|4661.1|2
1613717410000|2021-02-19 06:50:10|4668.3|4662.3|4669.4|4663.4|4669.6|4663.6|4668.3|4662.3|0
1613717420000|2021-02-19 06:50:20|4669.6|4663.6|4669.1|4663.1|4669.9|4663.9|4668.9|4662.9|0
1613717430000|2021-02-19 06:50:30|4669.4|4663.4|4669.6|4663.6|4669.6|4663.6|4669.4|4663.4|0
1613717440000|2021-02-19 06:50:40|4669.9|4663.9|4669.9|4663.9|4670.1|4664.1|4669.9|4663.9|1
1613717450000|2021-02-19 06:50:50|4670.2|4664.2|4670.6|4664.6|4670.6|4664.6|4670.2|4664.2|0
1613717460000|2021-02-19 06:51:00|4670.4|4664.4|4669.9|4663.9|4670.6|4664.6|4669.9|4663.9|0
1613717470000|2021-02-19 06:51:10|4669.5|4663.5|4667.9|4661.9|4669.5|4663.5|4667.9|4661.9|0
1613717480000|2021-02-19 06:51:20|4668.1|4662.1|4668.9|4662.9|4669.2|4663.2|4668.1|4662.1|0
1613717510000|2021-02-19 06:51:50|4668.6|4662.6|4668.9|4662.9|4668.9|4662.9|4668.6|4662.6|0
1613717520000|2021-02-19 06:52:00|4668.4|4662.4|4666.9|4660.9|4668.4|4662.4|4666.9|4660.9|1
1613717530000|2021-02-19 06:52:10|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613717540000|2021-02-19 06:52:20|4666.1|4660.1|4665.6|4659.6|4666.1|4660.1|4665.6|4659.6|1
1613717550000|2021-02-19 06:52:30|4665.9|4659.9|4666.3|4660.3|4666.3|4660.3|4665.9|4659.9|1
1613717560000|2021-02-19 06:52:40|4666.1|4660.1|4665.6|4659.6|4666.1|4660.1|4665.1|4659.1|1
1613717570000|2021-02-19 06:52:50|4666.1|4660.1|4665.1|4659.1|4666.1|4660.1|4665.1|4659.1|0
1613717580000|2021-02-19 06:53:00|4665.3|4659.3|4665.9|4659.9|4666.1|4660.1|4665.3|4659.3|0
1613717590000|2021-02-19 06:53:10|4665.6|4659.6|4666.1|4660.1|4666.1|4660.1|4665.6|4659.6|0
1613717600000|2021-02-19 06:53:20|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1613717610000|2021-02-19 06:53:30|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1613717630000|2021-02-19 06:53:50|4667.3|4661.3|4667.9|4661.9|4668.1|4662.1|4667.3|4661.3|0
1613717640000|2021-02-19 06:54:00|4667.6|4661.6|4666.1|4660.1|4667.6|4661.6|4665.9|4659.9|0
1613717650000|2021-02-19 06:54:10|4665.6|4659.6|4666.9|4660.9|4666.9|4660.9|4665.6|4659.6|0
1613717660000|2021-02-19 06:54:20|4667.1|4661.1|4667.9|4661.9|4668.1|4662.1|4667.1|4661.1|0
1613717670000|2021-02-19 06:54:30|4668.1|4662.1|4667.9|4661.9|4668.1|4662.1|4667.9|4661.9|1
1613717680000|2021-02-19 06:54:40|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|0
1613717710000|2021-02-19 06:55:10|4668.4|4662.4|4667.9|4661.9|4668.4|4662.4|4667.9|4661.9|0
1613717730000|2021-02-19 06:55:30|4668.1|4662.1|4669.6|4663.6|4669.6|4663.6|4668.1|4662.1|0
1613717760000|2021-02-19 06:56:00|4669.4|4663.4|4669.2|4663.2|4669.6|4663.6|4669.2|4663.2|0
1613717770000|2021-02-19 06:56:10|4669.4|4663.4|4669.1|4663.1|4669.4|4663.4|4668.3|4662.3|0
1613717780000|2021-02-19 06:56:20|4668.9|4662.9|4669.1|4663.1|4669.1|4663.1|4668.9|4662.9|1
1613717790000|2021-02-19 06:56:30|4668.9|4662.9|4669.1|4663.1|4669.1|4663.1|4668.9|4662.9|0
1613717800000|2021-02-19 06:56:40|4669.3|4663.3|4669.1|4663.1|4669.6|4663.6|4669.1|4663.1|0
1613717810000|2021-02-19 06:56:50|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.1|4662.1|0
1613717820000|2021-02-19 06:57:00|4668.3|4662.3|4668.9|4662.9|4669.1|4663.1|4668.3|4662.3|0
1613717830000|2021-02-19 06:57:10|4670|4664|4669.6|4663.6|4670|4664|4669.1|4663.1|0
1613717840000|2021-02-19 06:57:20|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1613717850000|2021-02-19 06:57:30|4669.1|4663.1|4669.6|4663.6|4669.6|4663.6|4669.1|4663.1|0
1613717860000|2021-02-19 06:57:40|4669.4|4663.4|4668.9|4662.9|4669.4|4663.4|4668.9|4662.9|0
1613717870000|2021-02-19 06:57:50|4669.1|4663.1|4669.6|4663.6|4669.6|4663.6|4669.1|4663.1|0
1613717880000|2021-02-19 06:58:00|4669.8|4663.8|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|0
1613717890000|2021-02-19 06:58:10|4669.6|4663.6|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|0
1613717910000|2021-02-19 06:58:30|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|0
1613717920000|2021-02-19 06:58:40|4668.6|4662.6|4668.3|4662.3|4668.6|4662.6|4668.1|4662.1|0
1613717930000|2021-02-19 06:58:50|4668.1|4662.1|4666.3|4660.3|4668.1|4662.1|4666.3|4660.3|2
1613717940000|2021-02-19 06:59:00|4666.6|4660.6|4667.1|4661.1|4667.3|4661.3|4666.3|4660.3|0
1613717950000|2021-02-19 06:59:10|4667.6|4661.6|4666.9|4660.9|4667.9|4661.9|4666.9|4660.9|0
1613717960000|2021-02-19 06:59:20|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|0
1613717970000|2021-02-19 06:59:30|4667.3|4661.3|4667.9|4661.9|4667.9|4661.9|4667.3|4661.3|0
1613717980000|2021-02-19 06:59:40|4668.4|4662.4|4667.9|4661.9|4668.4|4662.4|4667.9|4661.9|0
1613717990000|2021-02-19 06:59:50|4668.3|4662.3|4667.9|4661.9|4668.9|4662.9|4667.9|4661.9|0
1613718000000|2021-02-19 07:00:00|4668.1|4662.1|4668.9|4662.9|4668.9|4662.9|4668.1|4662.1|0
1613718010000|2021-02-19 07:00:10|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1613718030000|2021-02-19 07:00:30|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|0
1613718060000|2021-02-19 07:01:00|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1613718080000|2021-02-19 07:01:20|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.4|4660.4|0
1613718100000|2021-02-19 07:01:40|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1613718120000|2021-02-19 07:02:00|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|0
1613718130000|2021-02-19 07:02:10|4667.2|4661.2|4666.9|4660.9|4667.2|4661.2|4666.9|4660.9|0
1613718140000|2021-02-19 07:02:20|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1613718150000|2021-02-19 07:02:30|4666.7|4660.7|4667.2|4661.2|4667.2|4661.2|4666.7|4660.7|0
1613718160000|2021-02-19 07:02:40|4666.9|4660.9|4667.1|4661.1|4667.1|4661.1|4666.9|4660.9|0
1613718170000|2021-02-19 07:02:50|4666.9|4660.9|4665.2|4659.2|4666.9|4660.9|4665.2|4659.2|1
1613718180000|2021-02-19 07:03:00|4664.9|4658.9|4665.5|4659.5|4665.7|4659.7|4664.9|4658.9|0
1613718190000|2021-02-19 07:03:10|4664.9|4658.9|4664.7|4658.7|4664.9|4658.9|4664.7|4658.7|0
1613718200000|2021-02-19 07:03:20|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|2
1613718210000|2021-02-19 07:03:30|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.2|4659.2|0
1613718220000|2021-02-19 07:03:40|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1613718240000|2021-02-19 07:04:00|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613718250000|2021-02-19 07:04:10|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1613718260000|2021-02-19 07:04:20|4666.2|4660.2|4666.7|4660.7|4666.7|4660.7|4666.2|4660.2|0
1613718270000|2021-02-19 07:04:30|4666.9|4660.9|4667.2|4661.2|4667.2|4661.2|4666.9|4660.9|0
1613718290000|2021-02-19 07:04:50|4666.5|4660.5|4667.2|4661.2|4667.2|4661.2|4666.5|4660.5|0
1613718300000|2021-02-19 07:05:00|4667.5|4661.5|4668.5|4662.5|4669.4|4663.4|4667.5|4661.5|3
1613718310000|2021-02-19 07:05:10|4668.7|4662.7|4668.2|4662.2|4668.7|4662.7|4668.2|4662.2|0
1613718320000|2021-02-19 07:05:20|4667.9|4661.9|4669.4|4663.4|4669.6|4663.6|4667.9|4661.9|1
1613718360000|2021-02-19 07:06:00|4669.1|4663.1|4668.9|4662.9|4669.1|4663.1|4668.4|4662.4|2
1613718370000|2021-02-19 07:06:10|4668.6|4662.6|4668.2|4662.2|4668.6|4662.6|4668.2|4662.2|0
1613718380000|2021-02-19 07:06:20|4667.9|4661.9|4667.4|4661.4|4667.9|4661.9|4667.4|4661.4|0
1613718390000|2021-02-19 07:06:30|4667.2|4661.2|4666.2|4660.2|4667.2|4661.2|4665.9|4659.9|0
1613718400000|2021-02-19 07:06:40|4665.9|4659.9|4665.5|4659.5|4666.2|4660.2|4665.5|4659.5|1
1613718410000|2021-02-19 07:06:50|4665.2|4659.2|4663.5|4657.5|4665.2|4659.2|4663.5|4657.5|0
1613718420000|2021-02-19 07:07:00|4663.2|4657.2|4661.7|4655.7|4663.2|4657.2|4661.5|4655.5|2
1613718430000|2021-02-19 07:07:10|4661.5|4655.5|4662|4656|4662.2|4656.2|4661.5|4655.5|1
1613718440000|2021-02-19 07:07:20|4661.7|4655.7|4661.5|4655.5|4662|4656|4660.7|4654.7|0
1613718450000|2021-02-19 07:07:30|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4662.5|4656.5|0
1613718460000|2021-02-19 07:07:40|4663|4657|4664.2|4658.2|4664.2|4658.2|4663|4657|1
1613718470000|2021-02-19 07:07:50|4664.1|4658.1|4664.2|4658.2|4664.7|4658.7|4664.1|4658.1|1
1613718480000|2021-02-19 07:08:00|4664.5|4658.5|4663.7|4657.7|4664.5|4658.5|4663.5|4657.5|1
1613718490000|2021-02-19 07:08:10|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1613718500000|2021-02-19 07:08:20|4663.7|4657.7|4664.2|4658.2|4664.2|4658.2|4663.7|4657.7|0
1613718510000|2021-02-19 07:08:30|4663.9|4657.9|4664.2|4658.2|4664.2|4658.2|4663.9|4657.9|0
1613718520000|2021-02-19 07:08:40|4663.7|4657.7|4662.5|4656.5|4663.9|4657.9|4662.5|4656.5|1
1613718540000|2021-02-19 07:09:00|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1613718550000|2021-02-19 07:09:10|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.7|4655.7|1
1613718560000|2021-02-19 07:09:20|4661.7|4655.7|4661.9|4655.9|4661.9|4655.9|4661.7|4655.7|1
1613718580000|2021-02-19 07:09:40|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1613718590000|2021-02-19 07:09:50|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1613718600000|2021-02-19 07:10:00|4660.7|4654.7|4661.5|4655.5|4661.5|4655.5|4660.4|4654.4|2
1613718610000|2021-02-19 07:10:10|4661.7|4655.7|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1613718620000|2021-02-19 07:10:20|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1613718630000|2021-02-19 07:10:30|4661.5|4655.5|4660.9|4654.9|4661.5|4655.5|4660.7|4654.7|1
1613718640000|2021-02-19 07:10:40|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.5|4654.5|0
1613718650000|2021-02-19 07:10:50|4661.1|4655.1|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|98
1613718660000|2021-02-19 07:11:00|4661.2|4655.2|4661.4|4655.4|4661.4|4655.4|4661.1|4655.1|3
1613718680000|2021-02-19 07:11:20|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|1
1613718690000|2021-02-19 07:11:30|4662.6|4656.6|4663.2|4657.2|4663.2|4657.2|4662.6|4656.6|1
1613718720000|2021-02-19 07:12:00|4664.2|4658.2|4664.1|4658.1|4664.2|4658.2|4664.1|4658.1|2
1613718730000|2021-02-19 07:12:10|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.6|4657.6|0
1613718740000|2021-02-19 07:12:20|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1613718760000|2021-02-19 07:12:40|4664.9|4658.9|4665.1|4659.1|4665.1|4659.1|4664.9|4658.9|1
1613718770000|2021-02-19 07:12:50|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|0
1613718780000|2021-02-19 07:13:00|4665.6|4659.6|4665.2|4659.2|4665.9|4659.9|4665.2|4659.2|0
1613718830000|2021-02-19 07:13:50|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1613718860000|2021-02-19 07:14:20|4666.9|4660.9|4667.2|4661.2|4667.2|4661.2|4666.9|4660.9|0
1613718870000|2021-02-19 07:14:30|4666.1|4660.1|4667.2|4661.2|4667.2|4661.2|4666.1|4660.1|0
1613718880000|2021-02-19 07:14:40|4666.2|4660.2|4664.2|4658.2|4666.2|4660.2|4664.2|4658.2|1
1613718900000|2021-02-19 07:15:00|4664.9|4658.9|4666.2|4660.2|4666.2|4660.2|4664.9|4658.9|0
1613718910000|2021-02-19 07:15:10|4665.9|4659.9|4665.2|4659.2|4665.9|4659.9|4665.2|4659.2|0
1613718930000|2021-02-19 07:15:30|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|0
1613718960000|2021-02-19 07:16:00|4664.6|4658.6|4665.2|4659.2|4665.2|4659.2|4664.6|4658.6|0
1613718980000|2021-02-19 07:16:20|||||||||1
1613718990000|2021-02-19 07:16:30|4665.4|4659.4|4666.4|4660.4|4666.4|4660.4|4665.4|4659.4|0
1613719000000|2021-02-19 07:16:40|4666.6|4660.6|4666.4|4660.4|4666.9|4660.9|4666.4|4660.4|0
1613719010000|2021-02-19 07:16:50|4666.6|4660.6|4667.4|4661.4|4667.4|4661.4|4666.6|4660.6|1
1613719020000|2021-02-19 07:17:00|4667.6|4661.6|4671.6|4665.6|4671.6|4665.6|4667.6|4661.6|1
1613719030000|2021-02-19 07:17:10|4671.4|4665.4|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|0
1613719040000|2021-02-19 07:17:20|4670.4|4664.4|4670.6|4664.6|4670.6|4664.6|4669.6|4663.6|0
1613719050000|2021-02-19 07:17:30|4671.1|4665.1|4671.4|4665.4|4671.4|4665.4|4670.9|4664.9|4
1613719060000|2021-02-19 07:17:40|4670.9|4664.9|4670.6|4664.6|4670.9|4664.9|4670.6|4664.6|1
1613719070000|2021-02-19 07:17:50|4670.2|4664.2|4669.4|4663.4|4670.2|4664.2|4669.4|4663.4|0
1613719080000|2021-02-19 07:18:00|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|0
1613719090000|2021-02-19 07:18:10|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|0
1613719100000|2021-02-19 07:18:20|4668.6|4662.6|4669.4|4663.4|4669.4|4663.4|4668.6|4662.6|0
1613719120000|2021-02-19 07:18:40|4669.7|4663.7|4669.6|4663.6|4669.9|4663.9|4669.4|4663.4|2
1613719130000|2021-02-19 07:18:50|4669.8|4663.8|4669.2|4663.2|4669.8|4663.8|4669.2|4663.2|1
1613719140000|2021-02-19 07:19:00|4668.9|4662.9|4668.2|4662.2|4668.9|4662.9|4668.2|4662.2|0
1613719150000|2021-02-19 07:19:10|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|0
1613719160000|2021-02-19 07:19:20|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1613719170000|2021-02-19 07:19:30|4665.9|4659.9|4666.4|4660.4|4666.4|4660.4|4665.2|4659.2|0
1613719180000|2021-02-19 07:19:40|4667.1|4661.1|4666.2|4660.2|4667.1|4661.1|4666.2|4660.2|1
1613719200000|2021-02-19 07:20:00|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|0
1613719230000|2021-02-19 07:20:30|4667.9|4661.9|4665.4|4659.4|4668.2|4662.2|4665.4|4659.4|1
1613719250000|2021-02-19 07:20:50|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|11
1613719270000|2021-02-19 07:21:10|4667.2|4661.2|4667.6|4661.6|4667.6|4661.6|4667.2|4661.2|1
1613719280000|2021-02-19 07:21:20|4667.9|4661.9|4667.6|4661.6|4669.9|4663.9|4667.6|4661.6|9
1613719290000|2021-02-19 07:21:30|4667.1|4661.1|4667.3|4661.3|4667.3|4661.3|4667.1|4661.1|0
1613719300000|2021-02-19 07:21:40|4667.5|4661.5|4665.1|4659.1|4667.5|4661.5|4665.1|4659.1|1
1613719310000|2021-02-19 07:21:50|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1613719320000|2021-02-19 07:22:00|4666.5|4660.5|4668.3|4662.3|4668.6|4662.6|4666.5|4660.5|2
1613719330000|2021-02-19 07:22:10|4668|4662|4668.6|4662.6|4668.6|4662.6|4668|4662|1
1613719340000|2021-02-19 07:22:20|4668.5|4662.5|4668.6|4662.6|4668.6|4662.6|4668.1|4662.1|0
1613719350000|2021-02-19 07:22:30|4668.3|4662.3|4668|4662|4668.3|4662.3|4668|4662|0
1613719370000|2021-02-19 07:22:50|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|0
1613719390000|2021-02-19 07:23:10|4668.6|4662.6|4668.1|4662.1|4668.6|4662.6|4668.1|4662.1|1
1613719410000|2021-02-19 07:23:30|4668.3|4662.3|4669.1|4663.1|4669.1|4663.1|4668.3|4662.3|1
1613719420000|2021-02-19 07:23:40|4669|4663|4669|4663|4669|4663|4669|4663|1
1613719430000|2021-02-19 07:23:50|4669.1|4663.1|4669.5|4663.5|4669.5|4663.5|4669.1|4663.1|0
1613719440000|2021-02-19 07:24:00|4669.6|4663.6|4671|4665|4671.6|4665.6|4669.6|4663.6|3
1613719470000|2021-02-19 07:24:30|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1613719480000|2021-02-19 07:24:40|4671|4665|4671.1|4665.1|4671.6|4665.6|4671|4665|0
1613719490000|2021-02-19 07:24:50|4671.5|4665.5|4671.5|4665.5|4671.6|4665.6|4671.5|4665.5|2
1613719500000|2021-02-19 07:25:00|4671.8|4665.8|4671.6|4665.6|4672|4666|4671.6|4665.6|0
1613719510000|2021-02-19 07:25:10|4672|4666|4672.6|4666.6|4672.6|4666.6|4672|4666|0
1613719530000|2021-02-19 07:25:30|4672.8|4666.8|4672.1|4666.1|4672.8|4666.8|4672.1|4666.1|1
1613719540000|2021-02-19 07:25:40|4671|4665|4671|4665|4671|4665|4671|4665|2
1613719570000|2021-02-19 07:26:10|4671.5|4665.5|4672|4666|4672|4666|4671.5|4665.5|0
1613719580000|2021-02-19 07:26:20|4672.5|4666.5|4672.6|4666.6|4672.6|4666.6|4672.5|4666.5|0
1613719590000|2021-02-19 07:26:30|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|1
1613719600000|2021-02-19 07:26:40|4674.3|4668.3|4673.5|4667.5|4674.3|4668.3|4673.5|4667.5|1
1613719610000|2021-02-19 07:26:50|4674|4668|4674|4668|4674|4668|4674|4668|1
1613719620000|2021-02-19 07:27:00|4673.5|4667.5|4673|4667|4673.5|4667.5|4673|4667|1
1613719630000|2021-02-19 07:27:10|4672|4666|4672|4666|4672|4666|4672|4666|0
1613719640000|2021-02-19 07:27:20|4672.3|4666.3|4672|4666|4672.3|4666.3|4672|4666|0
1613719690000|2021-02-19 07:28:10|4673|4667|4673|4667|4673|4667|4673|4667|0
1613719700000|2021-02-19 07:28:20|4673.1|4667.1|4673.6|4667.6|4674|4668|4673|4667|0
1613719720000|2021-02-19 07:28:40|4674|4668|4674|4668|4674|4668|4674|4668|0
1613719740000|2021-02-19 07:29:00|4673|4667|4672|4666|4673|4667|4672|4666|0
1613719750000|2021-02-19 07:29:10|4671.6|4665.6|4671|4665|4671.6|4665.6|4671|4665|0
1613719760000|2021-02-19 07:29:20|4671.3|4665.3|4672|4666|4672|4666|4671.3|4665.3|0
1613719770000|2021-02-19 07:29:30|4672.1|4666.1|4672|4666|4672.1|4666.1|4671.6|4665.6|1
1613719780000|2021-02-19 07:29:40|4671.6|4665.6|4671.1|4665.1|4671.6|4665.6|4671.1|4665.1|0
1613719790000|2021-02-19 07:29:50|4671|4665|4671|4665|4671|4665|4671|4665|0
1613719800000|2021-02-19 07:30:00|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1613719820000|2021-02-19 07:30:20|4670.8|4664.8|4668.6|4662.6|4671|4665|4668.6|4662.6|1
1613719830000|2021-02-19 07:30:30|4668.1|4662.1|4668.6|4662.6|4668.6|4662.6|4668.1|4662.1|0
1613719840000|2021-02-19 07:30:40|4668.8|4662.8|4668.6|4662.6|4669.1|4663.1|4668.6|4662.6|0
1613719850000|2021-02-19 07:30:50|4669.1|4663.1|4668.5|4662.5|4669.1|4663.1|4668.5|4662.5|1
1613719860000|2021-02-19 07:31:00|4668.1|4662.1|4668.3|4662.3|4668.6|4662.6|4668.1|4662.1|0
1613719870000|2021-02-19 07:31:10|4668|4662|4667|4661|4668|4662|4667|4661|0
1613719880000|2021-02-19 07:31:20|4667.1|4661.1|4666|4660|4667.5|4661.5|4666|4660|1
1613719890000|2021-02-19 07:31:30|4666.3|4660.3|4667|4661|4667|4661|4666.3|4660.3|0
1613719900000|2021-02-19 07:31:40|4666.1|4660.1|4666.5|4660.5|4666.6|4660.6|4666|4660|1
1613719910000|2021-02-19 07:31:50|4666|4660|4666.1|4660.1|4666.1|4660.1|4666|4660|0
1613719920000|2021-02-19 07:32:00|4665.8|4659.8|4666|4660|4666|4660|4665.8|4659.8|3
1613719940000|2021-02-19 07:32:20|4666.1|4660.1|4667|4661|4667.5|4661.5|4666.1|4660.1|0
1613719960000|2021-02-19 07:32:40|4667.3|4661.3|4669|4663|4669|4663|4667.3|4661.3|1
1613719980000|2021-02-19 07:33:00|4669.6|4663.6|4669|4663|4670|4664|4669|4663|0
1613719990000|2021-02-19 07:33:10|4668.8|4662.8|4668|4662|4668.8|4662.8|4668|4662|0
1613720060000|2021-02-19 07:34:20|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|0
1613720090000|2021-02-19 07:34:50|4668|4662|4668|4662|4668|4662|4668|4662|1
1613720110000|2021-02-19 07:35:10|4669|4663|4668|4662|4669|4663|4668|4662|0
1613720120000|2021-02-19 07:35:20|4668.1|4662.1|4670|4664|4670|4664|4668.1|4662.1|1
1613720230000|2021-02-19 07:37:10|4671.1|4665.1|4671|4665|4671.3|4665.3|4670.8|4664.8|0
1613720240000|2021-02-19 07:37:20|4671.1|4665.1|4671|4665|4671.1|4665.1|4670|4664|1
1613720250000|2021-02-19 07:37:30|4672|4666|4672|4666|4672|4666|4672|4666|0
1613720270000|2021-02-19 07:37:50|4672.3|4666.3|4673|4667|4673|4667|4672.3|4666.3|0
1613720280000|2021-02-19 07:38:00|4673.3|4667.3|4674.3|4668.3|4674.3|4668.3|4673.3|4667.3|0
1613720290000|2021-02-19 07:38:10|4674|4668|4673|4667|4674|4668|4673|4667|0
1613720330000|2021-02-19 07:38:50|4672|4666|4672|4666|4672|4666|4672|4666|0
1613720340000|2021-02-19 07:39:00|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1613720360000|2021-02-19 07:39:20|4672|4666|4673|4667|4673|4667|4672|4666|0
1613720370000|2021-02-19 07:39:30|4674|4668|4674|4668|4674|4668|4674|4668|0
1613720390000|2021-02-19 07:39:50|4674.1|4668.1|4673|4667|4674.1|4668.1|4673|4667|2
1613720400000|2021-02-19 07:40:00|4673.1|4667.1|4673.1|4667.1|4673.3|4667.3|4673.1|4667.1|0
1613720410000|2021-02-19 07:40:10|4672.8|4666.8|4671.3|4665.3|4672.8|4666.8|4671.1|4665.1|1
1613720420000|2021-02-19 07:40:20|4671.8|4665.8|4672.1|4666.1|4672.1|4666.1|4671.8|4665.8|0
1613720460000|2021-02-19 07:41:00|4672.4|4666.4|4672.9|4666.9|4672.9|4666.9|4672.4|4666.4|0
1613720470000|2021-02-19 07:41:10|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1613720520000|2021-02-19 07:42:00|4673.6|4667.6|4674.1|4668.1|4674.1|4668.1|4673.6|4667.6|0
1613720530000|2021-02-19 07:42:10|4674.4|4668.4|4674.6|4668.6|4674.8|4668.8|4674.1|4668.1|4
1613720540000|2021-02-19 07:42:20|4674.8|4668.8|4674.6|4668.6|4674.8|4668.8|4674.1|4668.1|1
1613720550000|2021-02-19 07:42:30|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|0
1613720560000|2021-02-19 07:42:40|4674.6|4668.6|4674.3|4668.3|4674.6|4668.6|4674.3|4668.3|0
1613720580000|2021-02-19 07:43:00|4674.1|4668.1|4674.3|4668.3|4674.3|4668.3|4674.1|4668.1|0
1613720600000|2021-02-19 07:43:20|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1613720610000|2021-02-19 07:43:30|4673.5|4667.5|4673.7|4667.7|4673.7|4667.7|4673.5|4667.5|1
1613720620000|2021-02-19 07:43:40|4673.8|4667.8|4674|4668|4674.3|4668.3|4673.8|4667.8|1
1613720630000|2021-02-19 07:43:50|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1613720640000|2021-02-19 07:44:00|4673.5|4667.5|4673.5|4667.5|4674|4668|4673.5|4667.5|0
1613720650000|2021-02-19 07:44:10|4673.9|4667.9|4674.5|4668.5|4674.5|4668.5|4673.9|4667.9|0
1613720680000|2021-02-19 07:44:40|4675|4669|4675|4669|4675|4669|4675|4669|0
1613720690000|2021-02-19 07:44:50|4674.5|4668.5|4673.5|4667.5|4674.5|4668.5|4673.5|4667.5|0
1613720700000|2021-02-19 07:45:00|4674|4668|4674|4668|4674.3|4668.3|4673.8|4667.8|0
1613720710000|2021-02-19 07:45:10|4674.2|4668.2|4675.3|4669.3|4675.3|4669.3|4674.2|4668.2|2
1613720720000|2021-02-19 07:45:20|4675.5|4669.5|4675.8|4669.8|4675.8|4669.8|4675.5|4669.5|0
1613720730000|2021-02-19 07:45:30|4676|4670|4675.7|4669.7|4676|4670|4675.7|4669.7|2
1613720750000|2021-02-19 07:45:50|4676.2|4670.2|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|2
1613720760000|2021-02-19 07:46:00|4676|4670|4676.7|4670.7|4676.7|4670.7|4676|4670|1
1613720770000|2021-02-19 07:46:10|4676.5|4670.5|4676.7|4670.7|4676.7|4670.7|4676.5|4670.5|0
1613720780000|2021-02-19 07:46:20|4676.9|4670.9|4676.8|4670.8|4677|4671|4676.8|4670.8|1
1613720790000|2021-02-19 07:46:30|4676.4|4670.4|4676.3|4670.3|4676.8|4670.8|4676.3|4670.3|1
1613720820000|2021-02-19 07:47:00|4675.3|4669.3|4675.8|4669.8|4675.8|4669.8|4675.3|4669.3|0
1613720830000|2021-02-19 07:47:10|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|1
1613720850000|2021-02-19 07:47:30|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|0
1613720880000|2021-02-19 07:48:00|4676.6|4670.6|4677.4|4671.4|4677.4|4671.4|4676.1|4670.1|6
1613720890000|2021-02-19 07:48:10|4677.3|4671.3|4676.4|4670.4|4677.3|4671.3|4676.1|4670.1|1
1613720900000|2021-02-19 07:48:20|4676.6|4670.6|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|1
1613720910000|2021-02-19 07:48:30|4675.3|4669.3|4675.4|4669.4|4675.4|4669.4|4675.3|4669.3|3
1613720920000|2021-02-19 07:48:40|4675.3|4669.3|4675.9|4669.9|4675.9|4669.9|4675.3|4669.3|0
1613720930000|2021-02-19 07:48:50|4675.6|4669.6|4676.9|4670.9|4676.9|4670.9|4675.6|4669.6|3
1613720970000|2021-02-19 07:49:30|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1613720980000|2021-02-19 07:49:40|4676.4|4670.4|4676.3|4670.3|4676.6|4670.6|4676.3|4670.3|0
1613720990000|2021-02-19 07:49:50|4675.6|4669.6|4674.8|4668.8|4675.6|4669.6|4674.3|4668.3|1
1613721010000|2021-02-19 07:50:10|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|1
1613721020000|2021-02-19 07:50:20|4676.1|4670.1|4676.1|4670.1|4676.3|4670.3|4676.1|4670.1|0
1613721030000|2021-02-19 07:50:30|||||||||1
1613721040000|2021-02-19 07:50:40|4676.6|4670.6|4676.3|4670.3|4676.8|4670.8|4676.3|4670.3|2
1613721050000|2021-02-19 07:50:50|4676.4|4670.4|4676.3|4670.3|4676.8|4670.8|4676.3|4670.3|1
1613721070000|2021-02-19 07:51:10|4676.4|4670.4|4676.3|4670.3|4676.4|4670.4|4676.3|4670.3|1
1613721080000|2021-02-19 07:51:20|4676.8|4670.8|4679.3|4673.3|4679.3|4673.3|4676.8|4670.8|5
1613721090000|2021-02-19 07:51:30|4678.8|4672.8|4678.9|4672.9|4679.3|4673.3|4678.4|4672.4|0
1613721100000|2021-02-19 07:51:40|4678.8|4672.8|4678.3|4672.3|4678.9|4672.9|4678.3|4672.3|1
1613721110000|2021-02-19 07:51:50|4678.8|4672.8|4678.4|4672.4|4678.9|4672.9|4678.4|4672.4|0
1613721120000|2021-02-19 07:52:00|4679.1|4673.1|4679.4|4673.4|4679.4|4673.4|4678.8|4672.8|0
1613721130000|2021-02-19 07:52:10|4679.3|4673.3|4679.8|4673.8|4679.8|4673.8|4678.4|4672.4|0
1613721140000|2021-02-19 07:52:20|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|0
1613721150000|2021-02-19 07:52:30|4679.8|4673.8|4679.3|4673.3|4679.8|4673.8|4678.8|4672.8|1
1613721160000|2021-02-19 07:52:40|4679.4|4673.4|4679.8|4673.8|4679.8|4673.8|4679.4|4673.4|1
1613721170000|2021-02-19 07:52:50|4680.3|4674.3|4679.9|4673.9|4680.8|4674.8|4679.9|4673.9|3
1613721180000|2021-02-19 07:53:00|4680.6|4674.6|4681.6|4675.6|4681.6|4675.6|4680.6|4674.6|1
1613721190000|2021-02-19 07:53:10|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|0
1613721200000|2021-02-19 07:53:20|4682.1|4676.1|4682.1|4676.1|4682.4|4676.4|4682.1|4676.1|0
1613721220000|2021-02-19 07:53:40|4681.6|4675.6|4681.9|4675.9|4681.9|4675.9|4681.6|4675.6|3
1613721230000|2021-02-19 07:53:50|4682.1|4676.1|4682.1|4676.1|4682.4|4676.4|4682.1|4676.1|0
1613721240000|2021-02-19 07:54:00|||||||||1
1613721250000|2021-02-19 07:54:10|4682.4|4676.4|4682.6|4676.6|4682.8|4676.8|4681.3|4675.3|9
1613721260000|2021-02-19 07:54:20|4682.8|4676.8|4683.4|4677.4|4683.6|4677.6|4682.8|4676.8|0
1613721270000|2021-02-19 07:54:30|4683.6|4677.6|4683.4|4677.4|4683.6|4677.6|4683.4|4677.4|0
1613721280000|2021-02-19 07:54:40|4683.6|4677.6|4684.1|4678.1|4684.3|4678.3|4683.4|4677.4|1
1613721300000|2021-02-19 07:55:00|4684.3|4678.3|4683.1|4677.1|4684.3|4678.3|4683.1|4677.1|2
1613721310000|2021-02-19 07:55:10|4682.8|4676.8|4683.6|4677.6|4683.9|4677.9|4682.6|4676.6|1
1613721330000|2021-02-19 07:55:30|4683.3|4677.3|4682.6|4676.6|4683.3|4677.3|4682.4|4676.4|3
1613721340000|2021-02-19 07:55:40|4682.4|4676.4|4680.9|4674.9|4682.4|4676.4|4680.9|4674.9|1
1613721350000|2021-02-19 07:55:50|4681.1|4675.1|4682.1|4676.1|4682.1|4676.1|4680.8|4674.8|0
1613721360000|2021-02-19 07:56:00|4682.3|4676.3|4683.1|4677.1|4683.1|4677.1|4682.3|4676.3|1
1613721380000|2021-02-19 07:56:20|4683.3|4677.3|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|0
1613721390000|2021-02-19 07:56:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1613721400000|2021-02-19 07:56:40|4685.4|4679.4|4685.6|4679.6|4685.6|4679.6|4685.4|4679.4|2
1613721410000|2021-02-19 07:56:50|4685.8|4679.8|4686.6|4680.6|4686.6|4680.6|4685.6|4679.6|2
1613721420000|2021-02-19 07:57:00|4686.1|4680.1|4685.4|4679.4|4686.8|4680.8|4685.4|4679.4|8
1613721430000|2021-02-19 07:57:10|4685.6|4679.6|4685.4|4679.4|4685.6|4679.6|4685.4|4679.4|0
1613721440000|2021-02-19 07:57:20|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|3
1613721450000|2021-02-19 07:57:30|4683.8|4677.8|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|0
1613721460000|2021-02-19 07:57:40|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.6|4677.6|0
1613721470000|2021-02-19 07:57:50|4683.6|4677.6|4683.9|4677.9|4684.1|4678.1|4683.6|4677.6|1
1613721480000|2021-02-19 07:58:00|4683.8|4677.8|4684.3|4678.3|4684.4|4678.4|4683.8|4677.8|2
1613721490000|2021-02-19 07:58:10|4684.4|4678.4|4684.9|4678.9|4684.9|4678.9|4684.4|4678.4|0
1613721500000|2021-02-19 07:58:20|4685.1|4679.1|4684.3|4678.3|4685.1|4679.1|4683.9|4677.9|1
1613721520000|2021-02-19 07:58:40|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1613721540000|2021-02-19 07:59:00|4683.8|4677.8|4684.1|4678.1|4684.1|4678.1|4683.8|4677.8|0
1613721550000|2021-02-19 07:59:10|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1613721560000|2021-02-19 07:59:20|4684.1|4678.1|4683.3|4677.3|4684.1|4678.1|4683.3|4677.3|1
1613721570000|2021-02-19 07:59:30|4683.9|4677.9|4682.9|4676.9|4683.9|4677.9|4682.9|4676.9|0
1613721580000|2021-02-19 07:59:40|4682.6|4676.6|4681.3|4675.3|4682.9|4676.9|4681.3|4675.3|1
1613721590000|2021-02-19 07:59:50|4681.1|4675.1|4680.6|4674.6|4681.3|4675.3|4680.6|4674.6|1
1613721600000|2021-02-19 08:00:00|4680.3|4674.3|4680.9|4674.9|4681.4|4675.4|4679.6|4673.6|0
1613721610000|2021-02-19 08:00:10|4681.3|4675.3|4679.9|4673.9|4681.3|4675.3|4679.9|4673.9|1
1613721620000|2021-02-19 08:00:20|4680.8|4674.8|4681.1|4675.1|4681.1|4675.1|4680.8|4674.8|2
1613721630000|2021-02-19 08:00:30|4680.9|4674.9|4681.9|4675.9|4682.3|4676.3|4680.9|4674.9|0
1613721640000|2021-02-19 08:00:40|4681.6|4675.6|4680.9|4674.9|4681.6|4675.6|4680.9|4674.9|0
1613721650000|2021-02-19 08:00:50|4681.3|4675.3|4682.1|4676.1|4682.1|4676.1|4681.3|4675.3|0
1613721660000|2021-02-19 08:01:00|4682.4|4676.4|4682.3|4676.3|4682.4|4676.4|4680.9|4674.9|1
1613721670000|2021-02-19 08:01:10|4682.4|4676.4|4681.9|4675.9|4682.8|4676.8|4681.9|4675.9|0
1613721680000|2021-02-19 08:01:20|4682.3|4676.3|4681.3|4675.3|4682.8|4676.8|4680.9|4674.9|0
1613721690000|2021-02-19 08:01:30|4680.9|4674.9|4682.1|4676.1|4682.1|4676.1|4680.9|4674.9|0
1613721710000|2021-02-19 08:01:50|4680.9|4674.9|4680.1|4674.1|4680.9|4674.9|4680.1|4674.1|1
1613721720000|2021-02-19 08:02:00|4680.3|4674.3|4680.3|4674.3|4680.6|4674.6|4680.1|4674.1|0
1613721730000|2021-02-19 08:02:10|4681.3|4675.3|4684.1|4678.1|4684.1|4678.1|4681.3|4675.3|1
1613721740000|2021-02-19 08:02:20|4684.3|4678.3|4685.3|4679.3|4685.3|4679.3|4684.3|4678.3|0
1613721750000|2021-02-19 08:02:30|4685.8|4679.8|4683.3|4677.3|4685.8|4679.8|4683.3|4677.3|1
1613721760000|2021-02-19 08:02:40|4682.3|4676.3|4681.3|4675.3|4682.3|4676.3|4681.3|4675.3|0
1613721770000|2021-02-19 08:02:50|4680.6|4674.6|4679.6|4673.6|4681.3|4675.3|4679.4|4673.4|1
1613721780000|2021-02-19 08:03:00|4680.1|4674.1|4680.1|4674.1|4681.9|4675.9|4680.1|4674.1|1
1613721790000|2021-02-19 08:03:10|4680.9|4674.9|4680.9|4674.9|4681.1|4675.1|4680.6|4674.6|0
1613721820000|2021-02-19 08:03:40|4680.6|4674.6|4681.1|4675.1|4681.1|4675.1|4680.6|4674.6|0
1613721830000|2021-02-19 08:03:50|4681.6|4675.6|4682.6|4676.6|4682.6|4676.6|4681.6|4675.6|1
1613721840000|2021-02-19 08:04:00|4682.9|4676.9|4683.1|4677.1|4683.1|4677.1|4682.9|4676.9|0
1613721850000|2021-02-19 08:04:10|4682.8|4676.8|4680.9|4674.9|4682.8|4676.8|4680.9|4674.9|2
1613721860000|2021-02-19 08:04:20|4680.4|4674.4|4680.1|4674.1|4680.4|4674.4|4680.1|4674.1|0
1613721870000|2021-02-19 08:04:30|4680.9|4674.9|4682.3|4676.3|4682.3|4676.3|4680.9|4674.9|0
1613721880000|2021-02-19 08:04:40|4682.8|4676.8|4681.9|4675.9|4682.8|4676.8|4681.9|4675.9|1
1613721890000|2021-02-19 08:04:50|4682.1|4676.1|4681.9|4675.9|4682.1|4676.1|4681.9|4675.9|0
1613721900000|2021-02-19 08:05:00|4682.1|4676.1|4682.9|4676.9|4683.3|4677.3|4681.6|4675.6|0
1613721910000|2021-02-19 08:05:10|4682.1|4676.1|4681.1|4675.1|4682.1|4676.1|4680.9|4674.9|0
1613721920000|2021-02-19 08:05:20|4681.3|4675.3|4681.6|4675.6|4681.6|4675.6|4680.9|4674.9|1
1613721930000|2021-02-19 08:05:30|4681.9|4675.9|4681.6|4675.6|4682.1|4676.1|4681.6|4675.6|0
1613721940000|2021-02-19 08:05:40|4681.1|4675.1|4679.9|4673.9|4681.1|4675.1|4679.6|4673.6|0
1613721950000|2021-02-19 08:05:50|4680.1|4674.1|4680.4|4674.4|4680.4|4674.4|4680.1|4674.1|0
1613721960000|2021-02-19 08:06:00|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|6
1613721980000|2021-02-19 08:06:20|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|3
1613721990000|2021-02-19 08:06:30|4680.6|4674.6|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|2
1613722010000|2021-02-19 08:06:50|4681.1|4675.1|4680.9|4674.9|4681.4|4675.4|4680.9|4674.9|0
1613722020000|2021-02-19 08:07:00|4681.1|4675.1|4681.4|4675.4|4681.4|4675.4|4681.1|4675.1|0
1613722030000|2021-02-19 08:07:10|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|1
1613722040000|2021-02-19 08:07:20|4683.2|4677.2|4684.1|4678.1|4684.1|4678.1|4683.2|4677.2|1
1613722050000|2021-02-19 08:07:30|4683.7|4677.7|4683.4|4677.4|4683.7|4677.7|4683.1|4677.1|1
1613722060000|2021-02-19 08:07:40|4683.2|4677.2|4681.6|4675.6|4683.2|4677.2|4681.6|4675.6|1
1613722070000|2021-02-19 08:07:50|4681.9|4675.9|4680.9|4674.9|4681.9|4675.9|4680.9|4674.9|0
1613722080000|2021-02-19 08:08:00|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1613722090000|2021-02-19 08:08:10|4681.7|4675.7|4682.9|4676.9|4683.1|4677.1|4681.7|4675.7|1
1613722100000|2021-02-19 08:08:20|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|1
1613722110000|2021-02-19 08:08:30|4684.9|4678.9|4684.1|4678.1|4684.9|4678.9|4684.1|4678.1|11
1613722120000|2021-02-19 08:08:40|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4
1613722150000|2021-02-19 08:09:10|4683.1|4677.1|4682.7|4676.7|4683.1|4677.1|4682.7|4676.7|1
1613722170000|2021-02-19 08:09:30|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1613722180000|2021-02-19 08:09:40|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|3
1613722190000|2021-02-19 08:09:50|4685.7|4679.7|4685.9|4679.9|4686.1|4680.1|4685.7|4679.7|3
1613722220000|2021-02-19 08:10:20|4686.2|4680.2|4686.4|4680.4|4686.4|4680.4|4686.2|4680.2|0
1613722230000|2021-02-19 08:10:30|4686.6|4680.6|4686.6|4680.6|4686.8|4680.8|4686.1|4680.1|3
1613722240000|2021-02-19 08:10:40|4686.1|4680.1|4686.4|4680.4|4686.4|4680.4|4685.9|4679.9|0
1613722250000|2021-02-19 08:10:50|4686.1|4680.1|4686.4|4680.4|4686.4|4680.4|4686.1|4680.1|0
1613722260000|2021-02-19 08:11:00|4686.1|4680.1|4686.6|4680.6|4686.8|4680.8|4686.1|4680.1|1
1613722270000|2021-02-19 08:11:10|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1613722280000|2021-02-19 08:11:20|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|1
1613722320000|2021-02-19 08:12:00|4687.7|4681.7|4689.7|4683.7|4690.1|4684.1|4687.7|4681.7|5
1613722330000|2021-02-19 08:12:10|4690.1|4684.1|4689.9|4683.9|4690.4|4684.4|4689.9|4683.9|5
1613722340000|2021-02-19 08:12:20|4689.6|4683.6|4688.4|4682.4|4689.6|4683.6|4688.4|4682.4|5
1613722350000|2021-02-19 08:12:30|4687.9|4681.9|4686.9|4680.9|4688.1|4682.1|4686.6|4680.6|5
1613722360000|2021-02-19 08:12:40|4685.9|4679.9|4686.1|4680.1|4686.1|4680.1|4685.9|4679.9|1
1613722370000|2021-02-19 08:12:50|4685.9|4679.9|4685.1|4679.1|4685.9|4679.9|4685.1|4679.1|0
1613722380000|2021-02-19 08:13:00|4685.3|4679.3|4686.7|4680.7|4686.7|4680.7|4685.3|4679.3|0
1613722390000|2021-02-19 08:13:10|4686.9|4680.9|4687.7|4681.7|4687.7|4681.7|4686.9|4680.9|0
1613722400000|2021-02-19 08:13:20|4688.1|4682.1|4689.9|4683.9|4689.9|4683.9|4688.1|4682.1|5
1613722410000|2021-02-19 08:13:30|4689.6|4683.6|4690.6|4684.6|4690.6|4684.6|4689.4|4683.4|0
1613722420000|2021-02-19 08:13:40|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613722430000|2021-02-19 08:13:50|4690.4|4684.4|4690.6|4684.6|4690.6|4684.6|4689.9|4683.9|7
1613722440000|2021-02-19 08:14:00|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613722450000|2021-02-19 08:14:10|4689.2|4683.2|4689.2|4683.2|4689.6|4683.6|4689.2|4683.2|1
1613722460000|2021-02-19 08:14:20|4689.6|4683.6|4689.2|4683.2|4690.2|4684.2|4689.2|4683.2|3
1613722470000|2021-02-19 08:14:30|4690.2|4684.2|4689.9|4683.9|4690.2|4684.2|4689.7|4683.7|0
1613722480000|2021-02-19 08:14:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613722490000|2021-02-19 08:14:50|4689.7|4683.7|4689.6|4683.6|4689.7|4683.7|4689.6|4683.6|1
1613722500000|2021-02-19 08:15:00|4689.9|4683.9|4691.1|4685.1|4691.1|4685.1|4689.9|4683.9|6
1613722510000|2021-02-19 08:15:10|4690.7|4684.7|4689.2|4683.2|4690.7|4684.7|4689.2|4683.2|1
1613722520000|2021-02-19 08:15:20|4689.4|4683.4|4690.4|4684.4|4690.4|4684.4|4689.4|4683.4|1
1613722530000|2021-02-19 08:15:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1613722550000|2021-02-19 08:15:50|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|15
1613722560000|2021-02-19 08:16:00|4689.9|4683.9|4689.4|4683.4|4689.9|4683.9|4689.4|4683.4|2
1613722570000|2021-02-19 08:16:10|4689.6|4683.6|4689.9|4683.9|4690.1|4684.1|4689.6|4683.6|0
1613722580000|2021-02-19 08:16:20|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613722590000|2021-02-19 08:16:30|4690.7|4684.7|4689.9|4683.9|4690.7|4684.7|4689.9|4683.9|0
1613722600000|2021-02-19 08:16:40|4690.1|4684.1|4689.7|4683.7|4690.1|4684.1|4689.7|4683.7|1
1613722610000|2021-02-19 08:16:50|4689.4|4683.4|4689.1|4683.1|4689.4|4683.4|4689.1|4683.1|0
1613722620000|2021-02-19 08:17:00|4689.4|4683.4|4689.7|4683.7|4690.1|4684.1|4689.4|4683.4|1
1613722630000|2021-02-19 08:17:10|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613722640000|2021-02-19 08:17:20|4689.7|4683.7|4690.7|4684.7|4691.1|4685.1|4689.7|4683.7|2
1613722650000|2021-02-19 08:17:30|4691.4|4685.4|4690.7|4684.7|4691.4|4685.4|4690.7|4684.7|2
1613722660000|2021-02-19 08:17:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1613722670000|2021-02-19 08:17:50|4691.4|4685.4|4691.4|4685.4|4691.7|4685.7|4691.4|4685.4|1
1613722680000|2021-02-19 08:18:00|4691.7|4685.7|4691.4|4685.4|4691.7|4685.7|4691.4|4685.4|1
1613722690000|2021-02-19 08:18:10|4691.1|4685.1|4691.6|4685.6|4691.7|4685.7|4691.1|4685.1|11
1613722710000|2021-02-19 08:18:30|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1613722720000|2021-02-19 08:18:40|4692.1|4686.1|4693.4|4687.4|4693.4|4687.4|4692.1|4686.1|4
1613722730000|2021-02-19 08:18:50|4693.7|4687.7|4692.1|4686.1|4693.7|4687.7|4691.2|4685.2|15
1613722740000|2021-02-19 08:19:00|4692.4|4686.4|4692.1|4686.1|4692.4|4686.4|4692.1|4686.1|1
1613722750000|2021-02-19 08:19:10|4692.4|4686.4|4690.9|4684.9|4692.6|4686.6|4690.9|4684.9|6
1613722760000|2021-02-19 08:19:20|4691.1|4685.1|4691.2|4685.2|4691.2|4685.2|4691.1|4685.1|1
1613722770000|2021-02-19 08:19:30|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613722780000|2021-02-19 08:19:40|||||||||1
1613722790000|2021-02-19 08:19:50|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1613722800000|2021-02-19 08:20:00|4690.9|4684.9|4691.9|4685.9|4691.9|4685.9|4690.9|4684.9|0
1613722820000|2021-02-19 08:20:20|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1613722830000|2021-02-19 08:20:30|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1613722850000|2021-02-19 08:20:50|4693.1|4687.1|4692.7|4686.7|4693.1|4687.1|4692.7|4686.7|0
1613722860000|2021-02-19 08:21:00|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|1
1613722870000|2021-02-19 08:21:10|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1613722880000|2021-02-19 08:21:20|4691.4|4685.4|4690.9|4684.9|4691.4|4685.4|4690.9|4684.9|1
1613722900000|2021-02-19 08:21:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1613722910000|2021-02-19 08:21:50|4690.8|4684.8|4690.4|4684.4|4690.8|4684.8|4690.4|4684.4|1
1613722920000|2021-02-19 08:22:00|4690.1|4684.1|4690.4|4684.4|4690.7|4684.7|4690.1|4684.1|0
1613722930000|2021-02-19 08:22:10|4690.7|4684.7|4688.8|4682.8|4691.1|4685.1|4688.8|4682.8|0
1613722950000|2021-02-19 08:22:30|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|1
1613722960000|2021-02-19 08:22:40|4688.1|4682.1|4688.1|4682.1|4688.3|4682.3|4688.1|4682.1|0
1613722970000|2021-02-19 08:22:50|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|0
1613722980000|2021-02-19 08:23:00|4687.6|4681.6|4687.9|4681.9|4687.9|4681.9|4687.6|4681.6|0
1613723000000|2021-02-19 08:23:20|4687.7|4681.7|4687.6|4681.6|4687.7|4681.7|4687.4|4681.4|0
1613723010000|2021-02-19 08:23:30|4687.9|4681.9|4687.3|4681.3|4687.9|4681.9|4687.1|4681.1|0
1613723020000|2021-02-19 08:23:40|4687.8|4681.8|4686.1|4680.1|4687.8|4681.8|4686.1|4680.1|1
1613723030000|2021-02-19 08:23:50|4685.9|4679.9|4685.3|4679.3|4685.9|4679.9|4685.1|4679.1|1
1613723040000|2021-02-19 08:24:00|4685.1|4679.1|4685.6|4679.6|4685.6|4679.6|4685.1|4679.1|0
1613723050000|2021-02-19 08:24:10|4685.3|4679.3|4686.3|4680.3|4686.3|4680.3|4685.3|4679.3|0
1613723080000|2021-02-19 08:24:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1613723090000|2021-02-19 08:24:50|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1613723100000|2021-02-19 08:25:00|4685.8|4679.8|4686.1|4680.1|4686.4|4680.4|4685.8|4679.8|0
1613723130000|2021-02-19 08:25:30|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|1
1613723160000|2021-02-19 08:26:00|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|0
1613723170000|2021-02-19 08:26:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1613723190000|2021-02-19 08:26:30|4685.4|4679.4|4685.6|4679.6|4685.6|4679.6|4685.4|4679.4|0
1613723200000|2021-02-19 08:26:40|4685.9|4679.9|4686.1|4680.1|4686.1|4680.1|4685.9|4679.9|0
1613723220000|2021-02-19 08:27:00|4686.4|4680.4|4686.1|4680.1|4686.4|4680.4|4686.1|4680.1|0
1613723230000|2021-02-19 08:27:10|4686.4|4680.4|4688.9|4682.9|4689.1|4683.1|4686.4|4680.4|1
1613723250000|2021-02-19 08:27:30|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613723260000|2021-02-19 08:27:40|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|0
1613723300000|2021-02-19 08:28:20|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1613723310000|2021-02-19 08:28:30|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613723320000|2021-02-19 08:28:40|4689.1|4683.1|4688.9|4682.9|4689.1|4683.1|4688.9|4682.9|0
1613723340000|2021-02-19 08:29:00|4689.1|4683.1|4689.3|4683.3|4689.3|4683.3|4689.1|4683.1|0
1613723350000|2021-02-19 08:29:10|4689.6|4683.6|4689.3|4683.3|4689.6|4683.6|4689.3|4683.3|2
1613723360000|2021-02-19 08:29:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|1
1613723370000|2021-02-19 08:29:30|4690.1|4684.1|4690.9|4684.9|4690.9|4684.9|4690.1|4684.1|1
1613723380000|2021-02-19 08:29:40|4691.4|4685.4|4690.9|4684.9|4691.4|4685.4|4690.9|4684.9|0
1613723390000|2021-02-19 08:29:50|4690.7|4684.7|4690.1|4684.1|4690.7|4684.7|4690.1|4684.1|0
1613723400000|2021-02-19 08:30:00|4690.9|4684.9|4690.1|4684.1|4690.9|4684.9|4690.1|4684.1|0
1613723410000|2021-02-19 08:30:10|4690.3|4684.3|4690.9|4684.9|4691.1|4685.1|4690.3|4684.3|0
1613723420000|2021-02-19 08:30:20|4690.7|4684.7|4690.4|4684.4|4690.7|4684.7|4690.1|4684.1|0
1613723430000|2021-02-19 08:30:30|4690.6|4684.6|4690.6|4684.6|4691.1|4685.1|4690.1|4684.1|0
1613723440000|2021-02-19 08:30:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1613723450000|2021-02-19 08:30:50|4690.8|4684.8|4690.8|4684.8|4690.9|4684.9|4690.6|4684.6|0
1613723460000|2021-02-19 08:31:00|4691.4|4685.4|4690.3|4684.3|4691.4|4685.4|4689.3|4683.3|1
1613723470000|2021-02-19 08:31:10|4690.6|4684.6|4691.1|4685.1|4691.1|4685.1|4690.6|4684.6|0
1613723480000|2021-02-19 08:31:20|4690.9|4684.9|4692.6|4686.6|4692.6|4686.6|4690.9|4684.9|1
1613723490000|2021-02-19 08:31:30|4692.9|4686.9|4693.9|4687.9|4693.9|4687.9|4692.9|4686.9|1
1613723520000|2021-02-19 08:32:00|4694.1|4688.1|4693.9|4687.9|4694.1|4688.1|4693.9|4687.9|0
1613723530000|2021-02-19 08:32:10|4694.1|4688.1|4696.7|4690.7|4696.7|4690.7|4694.1|4688.1|6
1613723550000|2021-02-19 08:32:30|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|3
1613723560000|2021-02-19 08:32:40|4697.9|4691.9|4697.9|4691.9|4698.6|4692.6|4697.7|4691.7|3
1613723570000|2021-02-19 08:32:50|4698.1|4692.1|4697.1|4691.1|4698.1|4692.1|4697.1|4691.1|4
1613723580000|2021-02-19 08:33:00|||||||||1
1613723590000|2021-02-19 08:33:10|4697.4|4691.4|4697.1|4691.1|4697.4|4691.4|4696.8|4690.8|0
1613723600000|2021-02-19 08:33:20|4696.8|4690.8|4695.6|4689.6|4696.8|4690.8|4695.6|4689.6|9
1613723610000|2021-02-19 08:33:30|4695.2|4689.2|4694.9|4688.9|4695.2|4689.2|4694.9|4688.9|1
1613723620000|2021-02-19 08:33:40|4695.1|4689.1|4695.6|4689.6|4695.6|4689.6|4695.1|4689.1|0
1613723630000|2021-02-19 08:33:50|4695.3|4689.3|4694.9|4688.9|4695.3|4689.3|4694.9|4688.9|1
1613723640000|2021-02-19 08:34:00|4695.1|4689.1|4695.6|4689.6|4695.6|4689.6|4695.1|4689.1|0
1613723650000|2021-02-19 08:34:10|4696|4690|4697.1|4691.1|4697.1|4691.1|4696|4690|0
1613723660000|2021-02-19 08:34:20|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|0
1613723670000|2021-02-19 08:34:30|4696.6|4690.6|4696.3|4690.3|4696.6|4690.6|4696.1|4690.1|0
1613723680000|2021-02-19 08:34:40|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|0
1613723690000|2021-02-19 08:34:50|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|0
1613723700000|2021-02-19 08:35:00|4695.6|4689.6|4696.3|4690.3|4696.6|4690.6|4695.6|4689.6|0
1613723720000|2021-02-19 08:35:20|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|0
1613723730000|2021-02-19 08:35:30|4697.6|4691.6|4698.6|4692.6|4698.6|4692.6|4697.6|4691.6|0
1613723740000|2021-02-19 08:35:40|4699.6|4693.6|4698.9|4692.9|4699.6|4693.6|4698.9|4692.9|0
1613723750000|2021-02-19 08:35:50|4699.6|4693.6|4699.9|4693.9|4699.9|4693.9|4699.1|4693.1|3
1613723760000|2021-02-19 08:36:00|4699.6|4693.6|4699.1|4693.1|4699.9|4693.9|4699.1|4693.1|0
1613723770000|2021-02-19 08:36:10|4699.3|4693.3|4707.7|4701.7|4707.7|4701.7|4699.3|4693.3|17
1613723780000|2021-02-19 08:36:20|4706.4|4700.4|4707|4701|4707|4701|4706.4|4700.4|4
1613723790000|2021-02-19 08:36:30|4706.7|4700.7|4708.7|4702.7|4708.7|4702.7|4706.7|4700.7|16
1613723800000|2021-02-19 08:36:40|4708.4|4702.4|4708.7|4702.7|4708.7|4702.7|4708.4|4702.4|1
1613723810000|2021-02-19 08:36:50|4709|4703|4709.6|4703.6|4710.1|4704.1|4708.9|4702.9|15
1613723820000|2021-02-19 08:37:00|4709.9|4703.9|4709.9|4703.9|4710.4|4704.4|4709.9|4703.9|4
1613723830000|2021-02-19 08:37:10|4710.2|4704.2|4705.2|4699.2|4710.7|4704.7|4703.9|4697.9|34
1613723840000|2021-02-19 08:37:20|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1613723850000|2021-02-19 08:37:30|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|1
1613723860000|2021-02-19 08:37:40|4701.5|4695.5|4701|4695|4701.5|4695.5|4700.5|4694.5|20
1613723870000|2021-02-19 08:37:50|4701.2|4695.2|4700.6|4694.6|4701.2|4695.2|4700.3|4694.3|7
1613723880000|2021-02-19 08:38:00|4701|4695|4701.5|4695.5|4701.5|4695.5|4700.6|4694.6|2
1613723890000|2021-02-19 08:38:10|4702.2|4696.2|4701.2|4695.2|4702.2|4696.2|4701|4695|3
1613723900000|2021-02-19 08:38:20|4701.4|4695.4|4701.2|4695.2|4701.4|4695.4|4701.2|4695.2|1
1613723910000|2021-02-19 08:38:30|4700.7|4694.7|4699.8|4693.8|4700.7|4694.7|4699.8|4693.8|2
1613723920000|2021-02-19 08:38:40|4699.2|4693.2|4699|4693|4699.5|4693.5|4699|4693|1
1613723940000|2021-02-19 08:39:00|4698.5|4692.5|4698|4692|4699|4693|4698|4692|1
1613723950000|2021-02-19 08:39:10|4698.3|4692.3|4698.2|4692.2|4698.5|4692.5|4698|4692|1
1613723960000|2021-02-19 08:39:20|4697.9|4691.9|4697.3|4691.3|4697.9|4691.9|4697.3|4691.3|1
1613723980000|2021-02-19 08:39:40|4697.1|4691.1|4696.8|4690.8|4697.1|4691.1|4695.6|4689.6|2
1613724000000|2021-02-19 08:40:00|4695.5|4689.5|4695.5|4689.5|4695.5|4689.5|4695.5|4689.5|1
1613724020000|2021-02-19 08:40:20|4695.3|4689.3|4693.5|4687.5|4695.3|4689.3|4693.5|4687.5|2
1613724030000|2021-02-19 08:40:30|4693.1|4687.1|4693.5|4687.5|4694.1|4688.1|4693.1|4687.1|0
1613724040000|2021-02-19 08:40:40|4694|4688|4692.8|4686.8|4694.1|4688.1|4692.8|4686.8|1
1613724050000|2021-02-19 08:40:50|4692.5|4686.5|4692.1|4686.1|4692.6|4686.6|4692.1|4686.1|0
1613724060000|2021-02-19 08:41:00|4692.8|4686.8|4693.6|4687.6|4693.6|4687.6|4692.5|4686.5|0
1613724070000|2021-02-19 08:41:10|4693.5|4687.5|4693.5|4687.5|4694|4688|4693.5|4687.5|3
1613724080000|2021-02-19 08:41:20|4693.6|4687.6|4693|4687|4694|4688|4693|4687|15
1613724090000|2021-02-19 08:41:30|4692.1|4686.1|4692.5|4686.5|4692.5|4686.5|4692.1|4686.1|3
1613724100000|2021-02-19 08:41:40|4692|4686|4692|4686|4692|4686|4692|4686|0
1613724110000|2021-02-19 08:41:50|4691.6|4685.6|4691.5|4685.5|4691.6|4685.6|4691.5|4685.5|1
1613724120000|2021-02-19 08:42:00|4690.5|4684.5|4688.6|4682.6|4690.5|4684.5|4688.6|4682.6|3
1613724130000|2021-02-19 08:42:10|4689.8|4683.8|4690.6|4684.6|4690.6|4684.6|4689.8|4683.8|1
1613724140000|2021-02-19 08:42:20|||||||||1
1613724170000|2021-02-19 08:42:50|4690.5|4684.5|4688.6|4682.6|4690.5|4684.5|4688.6|4682.6|3
1613724180000|2021-02-19 08:43:00|4688|4682|4687.1|4681.1|4688|4682|4687|4681|5
1613724190000|2021-02-19 08:43:10|4687.5|4681.5|4687.5|4681.5|4687.6|4681.6|4687.1|4681.1|1
1613724200000|2021-02-19 08:43:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1613724210000|2021-02-19 08:43:30|4687.3|4681.3|4687.1|4681.1|4687.3|4681.3|4687.1|4681.1|2
1613724240000|2021-02-19 08:44:00|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1613724250000|2021-02-19 08:44:10|4687.6|4681.6|4687.8|4681.8|4687.8|4681.8|4687.6|4681.6|2
1613724260000|2021-02-19 08:44:20|4688|4682|4688|4682|4688|4682|4688|4682|0
1613724270000|2021-02-19 08:44:30|4687.8|4681.8|4688.8|4682.8|4689.1|4683.1|4687.8|4681.8|0
1613724280000|2021-02-19 08:44:40|4689|4683|4688|4682|4689|4683|4688|4682|2
1613724290000|2021-02-19 08:44:50|4687.8|4681.8|4687.1|4681.1|4687.8|4681.8|4687.1|4681.1|1
1613724310000|2021-02-19 08:45:10|4687.3|4681.3|4687.8|4681.8|4687.8|4681.8|4687.3|4681.3|0
1613724320000|2021-02-19 08:45:20|4688.1|4682.1|4688.5|4682.5|4689|4683|4688.1|4682.1|1
1613724340000|2021-02-19 08:45:40|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1613724360000|2021-02-19 08:46:00|4688.9|4682.9|4688.8|4682.8|4688.9|4682.9|4688.8|4682.8|1
1613724370000|2021-02-19 08:46:10|4689.4|4683.4|4689.6|4683.6|4689.6|4683.6|4689.4|4683.4|0
1613724380000|2021-02-19 08:46:20|4689.1|4683.1|4688.4|4682.4|4689.1|4683.1|4688.4|4682.4|1
1613724390000|2021-02-19 08:46:30|4687.8|4681.8|4687.4|4681.4|4687.8|4681.8|4687.4|4681.4|0
1613724410000|2021-02-19 08:46:50|4687.1|4681.1|4687.1|4681.1|4687.4|4681.4|4687.1|4681.1|0
1613724420000|2021-02-19 08:47:00|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613724430000|2021-02-19 08:47:10|4686.6|4680.6|4686.4|4680.4|4686.6|4680.6|4686.4|4680.4|1
1613724440000|2021-02-19 08:47:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4685.9|4679.9|3
1613724450000|2021-02-19 08:47:30|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|1
1613724460000|2021-02-19 08:47:40|4683.8|4677.8|4683|4677|4683.8|4677.8|4683|4677|0
1613724470000|2021-02-19 08:47:50|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613724490000|2021-02-19 08:48:10|4684.6|4678.6|4683.2|4677.2|4684.6|4678.6|4683|4677|4
1613724500000|2021-02-19 08:48:20|4684|4678|4683.5|4677.5|4684|4678|4683.5|4677.5|0
1613724510000|2021-02-19 08:48:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1613724520000|2021-02-19 08:48:40|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|0
1613724530000|2021-02-19 08:48:50|4683.5|4677.5|4682|4676|4683.5|4677.5|4682|4676|4
1613724550000|2021-02-19 08:49:10|4681.8|4675.8|4682.1|4676.1|4682.1|4676.1|4681.8|4675.8|0
1613724580000|2021-02-19 08:49:40|4682.3|4676.3|4682.8|4676.8|4682.8|4676.8|4682.3|4676.3|0
1613724590000|2021-02-19 08:49:50|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1613724600000|2021-02-19 08:50:00|4683.6|4677.6|4684.5|4678.5|4684.6|4678.6|4683.6|4677.6|4
1613724610000|2021-02-19 08:50:10|4685.1|4679.1|4684.6|4678.6|4685.3|4679.3|4684.1|4678.1|1
1613724630000|2021-02-19 08:50:30|4683.9|4677.9|4683.6|4677.6|4683.9|4677.9|4683.4|4677.4|4
1613724640000|2021-02-19 08:50:40|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|2
1613724650000|2021-02-19 08:50:50|4683.1|4677.1|4682.9|4676.9|4683.1|4677.1|4682.9|4676.9|0
1613724660000|2021-02-19 08:51:00|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|1
1613724670000|2021-02-19 08:51:10|4683.9|4677.9|4683.4|4677.4|4683.9|4677.9|4683.4|4677.4|0
1613724710000|2021-02-19 08:51:50|4682.9|4676.9|4683.4|4677.4|4683.4|4677.4|4682.9|4676.9|6
1613724720000|2021-02-19 08:52:00|4684.3|4678.3|4684.4|4678.4|4684.4|4678.4|4684.3|4678.3|0
1613724740000|2021-02-19 08:52:20|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1613724750000|2021-02-19 08:52:30|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1613724760000|2021-02-19 08:52:40|4684.1|4678.1|4683.4|4677.4|4684.1|4678.1|4683.4|4677.4|0
1613724770000|2021-02-19 08:52:50|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|1
1613724790000|2021-02-19 08:53:10|4683.9|4677.9|4683.4|4677.4|4683.9|4677.9|4682.9|4676.9|0
1613724800000|2021-02-19 08:53:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613724810000|2021-02-19 08:53:30|4683.9|4677.9|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|0
1613724820000|2021-02-19 08:53:40|4683.3|4677.3|4684.1|4678.1|4684.1|4678.1|4683.3|4677.3|0
1613724840000|2021-02-19 08:54:00|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1613724860000|2021-02-19 08:54:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613724890000|2021-02-19 08:54:50|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1613724900000|2021-02-19 08:55:00|4684.8|4678.8|4684.9|4678.9|4685.3|4679.3|4684.8|4678.8|2
1613724910000|2021-02-19 08:55:10|4684.4|4678.4|4683.9|4677.9|4684.4|4678.4|4683.9|4677.9|0
1613724920000|2021-02-19 08:55:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1613724930000|2021-02-19 08:55:30|4683.9|4677.9|4684.6|4678.6|4684.6|4678.6|4683.9|4677.9|0
1613724960000|2021-02-19 08:56:00|4684.8|4678.8|4686.6|4680.6|4687.3|4681.3|4684.8|4678.8|12
1613724970000|2021-02-19 08:56:10|4686.4|4680.4|4685.6|4679.6|4686.4|4680.4|4685.6|4679.6|0
1613725000000|2021-02-19 08:56:40|4685.3|4679.3|4684.6|4678.6|4685.3|4679.3|4684.6|4678.6|0
1613725010000|2021-02-19 08:56:50|4684.1|4678.1|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|0
1613725020000|2021-02-19 08:57:00|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1613725030000|2021-02-19 08:57:10|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|0
1613725040000|2021-02-19 08:57:20|4685.1|4679.1|4684.4|4678.4|4685.1|4679.1|4684.4|4678.4|2
1613725070000|2021-02-19 08:57:50|4684.9|4678.9|4685.6|4679.6|4685.6|4679.6|4684.9|4678.9|2
1613725080000|2021-02-19 08:58:00|4685.4|4679.4|4685.6|4679.6|4685.6|4679.6|4685.4|4679.4|0
1613725090000|2021-02-19 08:58:10|4685.8|4679.8|4688.4|4682.4|4688.6|4682.6|4685.8|4679.8|1
1613725100000|2021-02-19 08:58:20|4688.9|4682.9|4688.4|4682.4|4688.9|4682.9|4688.4|4682.4|0
1613725110000|2021-02-19 08:58:30|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1613725120000|2021-02-19 08:58:40|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|2
1613725130000|2021-02-19 08:58:50|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1613725140000|2021-02-19 08:59:00|4688.6|4682.6|4688.4|4682.4|4688.6|4682.6|4688.4|4682.4|0
1613725170000|2021-02-19 08:59:30|4688.6|4682.6|4687.4|4681.4|4689.1|4683.1|4687.4|4681.4|0
1613725180000|2021-02-19 08:59:40|4687.1|4681.1|4687.4|4681.4|4687.4|4681.4|4687.1|4681.1|0
1613725200000|2021-02-19 09:00:00|4687.9|4681.9|4687.9|4681.9|4688.4|4682.4|4687.9|4681.9|3
1613725210000|2021-02-19 09:00:10|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1613725220000|2021-02-19 09:00:20|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|1
1613725230000|2021-02-19 09:00:30|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|0
1613725240000|2021-02-19 09:00:40|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|0
1613725260000|2021-02-19 09:01:00|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1613725280000|2021-02-19 09:01:20|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|0
1613725290000|2021-02-19 09:01:30|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1613725310000|2021-02-19 09:01:50|4685.4|4679.4|4684.6|4678.6|4685.4|4679.4|4684.6|4678.6|1
1613725320000|2021-02-19 09:02:00|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1613725330000|2021-02-19 09:02:10|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|1
1613725340000|2021-02-19 09:02:20|||||||||9
1613725350000|2021-02-19 09:02:30|||||||||3
1613725360000|2021-02-19 09:02:40|4684|4678|4684|4678|4684|4678|4684|4678|2
1613725390000|2021-02-19 09:03:10|4683.7|4677.7|4684|4678|4684|4678|4683.7|4677.7|4
1613725400000|2021-02-19 09:03:20|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1613725420000|2021-02-19 09:03:40|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|1
1613725430000|2021-02-19 09:03:50|4684.3|4678.3|4685.3|4679.3|4685.3|4679.3|4684.3|4678.3|0
1613725440000|2021-02-19 09:04:00|4686.1|4680.1|4686.8|4680.8|4686.8|4680.8|4686.1|4680.1|0
1613725460000|2021-02-19 09:04:20|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|0
1613725470000|2021-02-19 09:04:30|4684.8|4678.8|4684.8|4678.8|4685.1|4679.1|4684.8|4678.8|0
1613725480000|2021-02-19 09:04:40|4685|4679|4685.1|4679.1|4685.1|4679.1|4684.8|4678.8|1
1613725490000|2021-02-19 09:04:50|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|0
1613725500000|2021-02-19 09:05:00|4686.3|4680.3|4686.6|4680.6|4686.6|4680.6|4686.3|4680.3|0
1613725510000|2021-02-19 09:05:10|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|0
1613725520000|2021-02-19 09:05:20|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|0
1613725550000|2021-02-19 09:05:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4686.8|4680.8|0
1613725560000|2021-02-19 09:06:00|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1613725570000|2021-02-19 09:06:10|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1613725580000|2021-02-19 09:06:20|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|0
1613725610000|2021-02-19 09:06:50|||||||||1
1613725620000|2021-02-19 09:07:00|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1613725630000|2021-02-19 09:07:10|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|0
1613725640000|2021-02-19 09:07:20|4687|4681|4691|4685|4691.3|4685.3|4687|4681|2
1613725650000|2021-02-19 09:07:30|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|4690.8|4684.8|2
1613725660000|2021-02-19 09:07:40|||||||||1
1613725670000|2021-02-19 09:07:50|4691.9|4685.9|4694.6|4688.6|4694.6|4688.6|4691.9|4685.9|21
1613725680000|2021-02-19 09:08:00|4694.8|4688.8|4695.7|4689.7|4696|4690|4694.8|4688.8|3
1613725690000|2021-02-19 09:08:10|4694.8|4688.8|4694|4688|4694.8|4688.8|4694|4688|1
1613725700000|2021-02-19 09:08:20|4694.3|4688.3|4694|4688|4694.5|4688.5|4694|4688|0
1613725710000|2021-02-19 09:08:30|4694.3|4688.3|4694.2|4688.2|4694.5|4688.5|4694|4688|1
1613725720000|2021-02-19 09:08:40|4694|4688|4691.8|4685.8|4694|4688|4691.8|4685.8|1
1613725730000|2021-02-19 09:08:50|4692|4686|4690.8|4684.8|4692|4686|4690.8|4684.8|4
1613725740000|2021-02-19 09:09:00|4691.3|4685.3|4692.5|4686.5|4692.5|4686.5|4691.3|4685.3|1
1613725750000|2021-02-19 09:09:10|4692.3|4686.3|4691.1|4685.1|4692.3|4686.3|4691.1|4685.1|0
1613725760000|2021-02-19 09:09:20|4690.8|4684.8|4693|4687|4693|4687|4690.8|4684.8|4
1613725770000|2021-02-19 09:09:30|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|0
1613725780000|2021-02-19 09:09:40|4693|4687|4691.8|4685.8|4693|4687|4691.8|4685.8|0
1613725790000|2021-02-19 09:09:50|4691.6|4685.6|4691.8|4685.8|4692|4686|4691.6|4685.6|0
1613725800000|2021-02-19 09:10:00|4692|4686|4692.2|4686.2|4692.2|4686.2|4692|4686|1
1613725810000|2021-02-19 09:10:10|4692.5|4686.5|4692.8|4686.8|4692.8|4686.8|4691.8|4685.8|0
1613725830000|2021-02-19 09:10:30|4693|4687|4693|4687|4693|4687|4693|4687|0
1613725840000|2021-02-19 09:10:40|4693.2|4687.2|4691.8|4685.8|4693.3|4687.3|4691.8|4685.8|0
1613725850000|2021-02-19 09:10:50|4691.5|4685.5|4693|4687|4693|4687|4691.5|4685.5|0
1613725860000|2021-02-19 09:11:00|4692.2|4686.2|4692|4686|4692.2|4686.2|4692|4686|0
1613725870000|2021-02-19 09:11:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613725880000|2021-02-19 09:11:20|4692|4686|4692.2|4686.2|4692.2|4686.2|4692|4686|0
1613725900000|2021-02-19 09:11:40|4691.1|4685.1|4691.8|4685.8|4691.8|4685.8|4691.1|4685.1|0
1613725910000|2021-02-19 09:11:50|4692|4686|4691.8|4685.8|4692|4686|4691.8|4685.8|0
1613725920000|2021-02-19 09:12:00|4692.3|4686.3|4694|4688|4694|4688|4692.3|4686.3|0
1613725950000|2021-02-19 09:12:30|4693.7|4687.7|4694.6|4688.6|4694.6|4688.6|4693.7|4687.7|1
1613725960000|2021-02-19 09:12:40|||||||||2
1613725980000|2021-02-19 09:13:00|4694.9|4688.9|4693.8|4687.8|4694.9|4688.9|4693.8|4687.8|6
1613725990000|2021-02-19 09:13:10|||||||||3
1613726000000|2021-02-19 09:13:20|4694|4688|4695.6|4689.6|4695.6|4689.6|4694|4688|1
1613726010000|2021-02-19 09:13:30|4695.1|4689.1|4694.6|4688.6|4695.1|4689.1|4694.6|4688.6|0
1613726020000|2021-02-19 09:13:40|4694.8|4688.8|4694.8|4688.8|4695|4689|4694.6|4688.6|1
1613726030000|2021-02-19 09:13:50|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|0
1613726060000|2021-02-19 09:14:20|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|0
1613726070000|2021-02-19 09:14:30|4695.3|4689.3|4695.3|4689.3|4695.3|4689.3|4695.3|4689.3|0
1613726080000|2021-02-19 09:14:40|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|0
1613726110000|2021-02-19 09:15:10|4694.3|4688.3|4693.6|4687.6|4694.3|4688.3|4693.6|4687.6|2
1613726120000|2021-02-19 09:15:20|4693.3|4687.3|4692.8|4686.8|4693.3|4687.3|4692.8|4686.8|1
1613726130000|2021-02-19 09:15:30|4692.6|4686.6|4692.3|4686.3|4692.8|4686.8|4692.3|4686.3|1
1613726140000|2021-02-19 09:15:40|4692.8|4686.8|4692.8|4686.8|4693.3|4687.3|4692.8|4686.8|0
1613726180000|2021-02-19 09:16:20|4693.3|4687.3|4693.8|4687.8|4693.8|4687.8|4693.3|4687.3|0
1613726200000|2021-02-19 09:16:40|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|0
1613726210000|2021-02-19 09:16:50|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|0
1613726220000|2021-02-19 09:17:00|4696.1|4690.1|4696.4|4690.4|4696.9|4690.9|4696.1|4690.1|26
1613726230000|2021-02-19 09:17:10|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|0
1613726240000|2021-02-19 09:17:20|4696.4|4690.4|4696.6|4690.6|4696.6|4690.6|4696.4|4690.4|0
1613726270000|2021-02-19 09:17:50|4696.9|4690.9|4697.1|4691.1|4697.1|4691.1|4696.9|4690.9|1
1613726280000|2021-02-19 09:18:00|4697.4|4691.4|4696.1|4690.1|4697.4|4691.4|4696.1|4690.1|1
1613726300000|2021-02-19 09:18:20|4695.6|4689.6|4696.1|4690.1|4696.1|4690.1|4695.6|4689.6|0
1613726310000|2021-02-19 09:18:30|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|2
1613726320000|2021-02-19 09:18:40|4695.6|4689.6|4695.8|4689.8|4695.8|4689.8|4695.6|4689.6|0
1613726330000|2021-02-19 09:18:50|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|0
1613726340000|2021-02-19 09:19:00|4696.3|4690.3|4697.1|4691.1|4697.1|4691.1|4696.3|4690.3|0
1613726350000|2021-02-19 09:19:10|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|0
1613726370000|2021-02-19 09:19:30|4696.6|4690.6|4696.4|4690.4|4696.6|4690.6|4696.4|4690.4|0
1613726380000|2021-02-19 09:19:40|4696.6|4690.6|4696.4|4690.4|4696.8|4690.8|4696.4|4690.4|0
1613726410000|2021-02-19 09:20:10|4696.9|4690.9|4696.4|4690.4|4696.9|4690.9|4696.4|4690.4|0
1613726420000|2021-02-19 09:20:20|4696.6|4690.6|4696.4|4690.4|4696.6|4690.6|4696.4|4690.4|0
1613726430000|2021-02-19 09:20:30|4696.6|4690.6|4699.4|4693.4|4699.4|4693.4|4696.6|4690.6|3
1613726440000|2021-02-19 09:20:40|4698.6|4692.6|4697.6|4691.6|4698.6|4692.6|4697.6|4691.6|0
1613726460000|2021-02-19 09:21:00|4697.8|4691.8|4698.1|4692.1|4698.1|4692.1|4697.6|4691.6|1
1613726470000|2021-02-19 09:21:10|4697.7|4691.7|4696.4|4690.4|4697.7|4691.7|4696.4|4690.4|0
1613726500000|2021-02-19 09:21:40|4696.6|4690.6|4698.4|4692.4|4698.4|4692.4|4696.6|4690.6|0
1613726520000|2021-02-19 09:22:00|4698.6|4692.6|4698.4|4692.4|4698.6|4692.6|4698.4|4692.4|0
1613726530000|2021-02-19 09:22:10|4698.6|4692.6|4698.4|4692.4|4698.6|4692.6|4698.4|4692.4|0
1613726540000|2021-02-19 09:22:20|4698.6|4692.6|4698.4|4692.4|4698.9|4692.9|4698.4|4692.4|0
1613726570000|2021-02-19 09:22:50|4698.9|4692.9|4697.4|4691.4|4698.9|4692.9|4697.4|4691.4|7
1613726580000|2021-02-19 09:23:00|4697.6|4691.6|4697.4|4691.4|4697.6|4691.6|4697.4|4691.4|0
1613726590000|2021-02-19 09:23:10|4698.4|4692.4|4697.4|4691.4|4698.4|4692.4|4697.4|4691.4|1
1613726600000|2021-02-19 09:23:20|4697.1|4691.1|4696.6|4690.6|4697.1|4691.1|4696.6|4690.6|0
1613726610000|2021-02-19 09:23:30|4696.8|4690.8|4697.6|4691.6|4697.6|4691.6|4696.8|4690.8|0
1613726620000|2021-02-19 09:23:40|4697.4|4691.4|4697.4|4691.4|4697.4|4691.4|4697.4|4691.4|0
1613726650000|2021-02-19 09:24:10|4697.8|4691.8|4698.4|4692.4|4698.4|4692.4|4697.8|4691.8|0
1613726660000|2021-02-19 09:24:20|4698.1|4692.1|4697.4|4691.4|4698.1|4692.1|4697.4|4691.4|0
1613726680000|2021-02-19 09:24:40|4698.4|4692.4|4698.4|4692.4|4698.4|4692.4|4698.4|4692.4|0
1613726700000|2021-02-19 09:25:00|4698.9|4692.9|4699.6|4693.6|4699.6|4693.6|4698.9|4692.9|1
1613726720000|2021-02-19 09:25:20|4699.1|4693.1|4699.1|4693.1|4699.1|4693.1|4699.1|4693.1|0
1613726730000|2021-02-19 09:25:30|4699.3|4693.3|4700.3|4694.3|4700.3|4694.3|4699.3|4693.3|6
1613726740000|2021-02-19 09:25:40|4701.6|4695.6|4700.6|4694.6|4701.6|4695.6|4700.6|4694.6|0
1613726750000|2021-02-19 09:25:50|4700.8|4694.8|4699.8|4693.8|4700.8|4694.8|4699.8|4693.8|0
1613726760000|2021-02-19 09:26:00|4699.6|4693.6|4699.1|4693.1|4699.6|4693.6|4699.1|4693.1|0
1613726770000|2021-02-19 09:26:10|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|1
1613726780000|2021-02-19 09:26:20|4698.9|4692.9|4699.3|4693.3|4699.8|4693.8|4698.8|4692.8|1
1613726800000|2021-02-19 09:26:40|4699.1|4693.1|4698.6|4692.6|4699.3|4693.3|4698.6|4692.6|0
1613726810000|2021-02-19 09:26:50|4699.1|4693.1|4698.6|4692.6|4699.1|4693.1|4698.6|4692.6|0
1613726820000|2021-02-19 09:27:00|4698.8|4692.8|4699.1|4693.1|4699.1|4693.1|4698.8|4692.8|0
1613726830000|2021-02-19 09:27:10|4698.9|4692.9|4698.6|4692.6|4698.9|4692.9|4698.6|4692.6|0
1613726840000|2021-02-19 09:27:20|4698.8|4692.8|4699.1|4693.1|4699.1|4693.1|4698.6|4692.6|0
1613726850000|2021-02-19 09:27:30|4698.9|4692.9|4699.1|4693.1|4699.1|4693.1|4698.6|4692.6|0
1613726860000|2021-02-19 09:27:40|4698.9|4692.9|4699.1|4693.1|4699.3|4693.3|4698.3|4692.3|0
1613726880000|2021-02-19 09:28:00|4699.6|4693.6|4701.6|4695.6|4702.1|4696.1|4699.6|4693.6|0
1613726890000|2021-02-19 09:28:10|4702.6|4696.6|4701.4|4695.4|4702.6|4696.6|4701.4|4695.4|0
1613726900000|2021-02-19 09:28:20|4701.9|4695.9|4702.4|4696.4|4702.4|4696.4|4701.9|4695.9|0
1613726910000|2021-02-19 09:28:30|4702.1|4696.1|4700.6|4694.6|4702.1|4696.1|4700.6|4694.6|0
1613726960000|2021-02-19 09:29:20|4701.1|4695.1|4701.4|4695.4|4702.4|4696.4|4701.1|4695.1|3
1613726970000|2021-02-19 09:29:30|4701.6|4695.6|4701.4|4695.4|4701.6|4695.6|4701.4|4695.4|0
1613726980000|2021-02-19 09:29:40|4701.1|4695.1|4699.8|4693.8|4701.1|4695.1|4699.8|4693.8|0
1613727000000|2021-02-19 09:30:00|4700.6|4694.6|4701.4|4695.4|4701.4|4695.4|4700.6|4694.6|0
1613727020000|2021-02-19 09:30:20|4701.6|4695.6|4700.9|4694.9|4701.6|4695.6|4700.9|4694.9|0
1613727040000|2021-02-19 09:30:40|4701.4|4695.4|4701.8|4695.8|4701.8|4695.8|4701.4|4695.4|0
1613727050000|2021-02-19 09:30:50|4701.4|4695.4|4701.6|4695.6|4701.6|4695.6|4701.4|4695.4|0
1613727060000|2021-02-19 09:31:00|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|0
1613727070000|2021-02-19 09:31:10|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|0
1613727080000|2021-02-19 09:31:20|4702.2|4696.2|4699.8|4693.8|4702.2|4696.2|4699.8|4693.8|0
1613727090000|2021-02-19 09:31:30|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|0
1613727100000|2021-02-19 09:31:40|4699.8|4693.8|4699.6|4693.6|4699.8|4693.8|4698.9|4692.9|0
1613727110000|2021-02-19 09:31:50|4699.8|4693.8|4700.4|4694.4|4700.4|4694.4|4699.8|4693.8|0
1613727120000|2021-02-19 09:32:00|4700.6|4694.6|4701.6|4695.6|4701.6|4695.6|4700.6|4694.6|0
1613727130000|2021-02-19 09:32:10|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|0
1613727140000|2021-02-19 09:32:20|4701.6|4695.6|4701.4|4695.4|4701.6|4695.6|4701.4|4695.4|3
1613727170000|2021-02-19 09:32:50|4701.1|4695.1|4700.8|4694.8|4701.4|4695.4|4700.8|4694.8|0
1613727180000|2021-02-19 09:33:00|4701.1|4695.1|4701.4|4695.4|4701.4|4695.4|4701.1|4695.1|0
1613727190000|2021-02-19 09:33:10|4701.1|4695.1|4701.4|4695.4|4701.4|4695.4|4701.1|4695.1|0
1613727200000|2021-02-19 09:33:20|4701.9|4695.9|4702.1|4696.1|4702.1|4696.1|4701.9|4695.9|0
1613727210000|2021-02-19 09:33:30|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|0
1613727220000|2021-02-19 09:33:40|4702.1|4696.1|4702.6|4696.6|4702.6|4696.6|4702.1|4696.1|0
1613727240000|2021-02-19 09:34:00|4700.4|4694.4|4699.1|4693.1|4700.4|4694.4|4699.1|4693.1|5
1613727250000|2021-02-19 09:34:10|4699|4693|4699|4693|4699|4693|4698.8|4692.8|0
1613727260000|2021-02-19 09:34:20|4698.8|4692.8|4696.8|4690.8|4698.8|4692.8|4696.8|4690.8|4
1613727270000|2021-02-19 09:34:30|4696.3|4690.3|4691.1|4685.1|4696.3|4690.3|4691.1|4685.1|20
1613727280000|2021-02-19 09:34:40|4692|4686|4691.1|4685.1|4692|4686|4691.1|4685.1|1
1613727290000|2021-02-19 09:34:50|4692.3|4686.3|4693.1|4687.1|4693.1|4687.1|4692.3|4686.3|3
1613727300000|2021-02-19 09:35:00|4694.1|4688.1|4696.8|4690.8|4697.3|4691.3|4694|4688|0
1613727310000|2021-02-19 09:35:10|4697|4691|4697|4691|4697|4691|4696.8|4690.8|0
1613727320000|2021-02-19 09:35:20|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|0
1613727330000|2021-02-19 09:35:30|4697.6|4691.6|4698|4692|4698|4692|4697.6|4691.6|0
1613727340000|2021-02-19 09:35:40|4697.6|4691.6|4697.1|4691.1|4697.6|4691.6|4697.1|4691.1|0
1613727350000|2021-02-19 09:35:50|4697.3|4691.3|4697.3|4691.3|4697.3|4691.3|4697.3|4691.3|0
1613727360000|2021-02-19 09:36:00|4697.6|4691.6|4698.8|4692.8|4699.3|4693.3|4697.6|4691.6|1
1613727370000|2021-02-19 09:36:10|4699|4693|4699|4693|4699|4693|4699|4693|1
1613727380000|2021-02-19 09:36:20|4699.5|4693.5|4699.8|4693.8|4699.8|4693.8|4699.5|4693.5|0
1613727390000|2021-02-19 09:36:30|4701|4695|4701|4695|4701|4695|4701|4695|1
1613727410000|2021-02-19 09:36:50|4699.8|4693.8|4699.6|4693.6|4699.8|4693.8|4699.6|4693.6|0
1613727420000|2021-02-19 09:37:00|4700.5|4694.5|4702.5|4696.5|4702.5|4696.5|4700.5|4694.5|1
1613727430000|2021-02-19 09:37:10|4701.6|4695.6|4699.8|4693.8|4701.6|4695.6|4699.8|4693.8|4
1613727440000|2021-02-19 09:37:20|4700.3|4694.3|4700|4694|4700.8|4694.8|4700|4694|0
1613727450000|2021-02-19 09:37:30|4700.3|4694.3|4700.8|4694.8|4700.8|4694.8|4700.3|4694.3|0
1613727460000|2021-02-19 09:37:40|4699.8|4693.8|4698.8|4692.8|4699.8|4693.8|4698.8|4692.8|1
1613727470000|2021-02-19 09:37:50|4697.8|4691.8|4697.1|4691.1|4697.8|4691.8|4697.1|4691.1|0
1613727480000|2021-02-19 09:38:00|4697.4|4691.4|4698.3|4692.3|4698.9|4692.9|4697.4|4691.4|1
1613727490000|2021-02-19 09:38:10|4698.8|4692.8|4697.8|4691.8|4698.8|4692.8|4697.8|4691.8|0
1613727500000|2021-02-19 09:38:20|4698.9|4692.9|4699.1|4693.1|4699.4|4693.4|4698.8|4692.8|0
1613727510000|2021-02-19 09:38:30|4699.4|4693.4|4699.4|4693.4|4699.8|4693.8|4699.4|4693.4|0
1613727520000|2021-02-19 09:38:40|4699.6|4693.6|4700.6|4694.6|4700.6|4694.6|4699.6|4693.6|0
1613727530000|2021-02-19 09:38:50|4700.8|4694.8|4698|4692|4701.4|4695.4|4698|4692|4
1613727550000|2021-02-19 09:39:10|4698.5|4692.5|4700.3|4694.3|4701.4|4695.4|4698.5|4692.5|2
1613727560000|2021-02-19 09:39:20|4700.6|4694.6|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|1
1613727570000|2021-02-19 09:39:30|4699.8|4693.8|4698.8|4692.8|4699.8|4693.8|4698.8|4692.8|0
1613727580000|2021-02-19 09:39:40|4699|4693|4700.8|4694.8|4700.8|4694.8|4699|4693|0
1613727590000|2021-02-19 09:39:50|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1613727600000|2021-02-19 09:40:00|4700.1|4694.1|4701.8|4695.8|4701.8|4695.8|4699.8|4693.8|2
1613727610000|2021-02-19 09:40:10|4701.3|4695.3|4700.8|4694.8|4702|4696|4700.8|4694.8|2
1613727620000|2021-02-19 09:40:20|4701.3|4695.3|4700.8|4694.8|4701.3|4695.3|4699.8|4693.8|1
1613727630000|2021-02-19 09:40:30|4701.8|4695.8|4700.6|4694.6|4701.8|4695.8|4700.6|4694.6|0
1613727640000|2021-02-19 09:40:40|4700.8|4694.8|4701.8|4695.8|4701.9|4695.9|4700.8|4694.8|1
1613727650000|2021-02-19 09:40:50|4702|4696|4703.4|4697.4|4703.4|4697.4|4702|4696|1
1613727660000|2021-02-19 09:41:00|4703.6|4697.6|4703.6|4697.6|4704.1|4698.1|4703.4|4697.4|1
1613727670000|2021-02-19 09:41:10|4703.1|4697.1|4703.3|4697.3|4703.3|4697.3|4701.6|4695.6|0
1613727680000|2021-02-19 09:41:20|4703.6|4697.6|4704.8|4698.8|4704.8|4698.8|4703.6|4697.6|0
1613727690000|2021-02-19 09:41:30|4704.6|4698.6|4703.8|4697.8|4704.6|4698.6|4703.8|4697.8|0
1613727700000|2021-02-19 09:41:40|4703.6|4697.6|4702.8|4696.8|4703.6|4697.6|4702.8|4696.8|1
1613727710000|2021-02-19 09:41:50|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|0
1613727720000|2021-02-19 09:42:00|4702.8|4696.8|4702.6|4696.6|4703.8|4697.8|4702.6|4696.6|0
1613727730000|2021-02-19 09:42:10|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1613727780000|2021-02-19 09:43:00|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|1
1613727790000|2021-02-19 09:43:10|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|0
1613727800000|2021-02-19 09:43:20|4703.9|4697.9|4703.4|4697.4|4703.9|4697.9|4703.1|4697.1|0
1613727810000|2021-02-19 09:43:30|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4702.8|4696.8|0
1613727820000|2021-02-19 09:43:40|4702.6|4696.6|4701.4|4695.4|4702.6|4696.6|4701.4|4695.4|0
1613727830000|2021-02-19 09:43:50|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1613727840000|2021-02-19 09:44:00|4702.1|4696.1|4702.6|4696.6|4702.6|4696.6|4702.1|4696.1|0
1613727850000|2021-02-19 09:44:10|4702.4|4696.4|4702.1|4696.1|4702.4|4696.4|4702.1|4696.1|0
1613727860000|2021-02-19 09:44:20|4701.9|4695.9|4697.8|4691.8|4701.9|4695.9|4697.8|4691.8|0
1613727870000|2021-02-19 09:44:30|4698.1|4692.1|4698.8|4692.8|4698.8|4692.8|4698.1|4692.1|0
1613727880000|2021-02-19 09:44:40|4699.1|4693.1|4700.6|4694.6|4700.6|4694.6|4699.1|4693.1|0
1613727890000|2021-02-19 09:44:50|4700.9|4694.9|4700.8|4694.8|4701.1|4695.1|4699.8|4693.8|0
1613727900000|2021-02-19 09:45:00|4701.1|4695.1|4702.8|4696.8|4702.8|4696.8|4700.8|4694.8|1
1613727910000|2021-02-19 09:45:10|4703.1|4697.1|4702.6|4696.6|4703.1|4697.1|4702.6|4696.6|0
1613727920000|2021-02-19 09:45:20|4702.1|4696.1|4702.4|4696.4|4702.4|4696.4|4702.1|4696.1|0
1613727930000|2021-02-19 09:45:30|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|0
1613727940000|2021-02-19 09:45:40|4702.6|4696.6|4702.4|4696.4|4702.6|4696.6|4702.4|4696.4|0
1613727950000|2021-02-19 09:45:50|4701.6|4695.6|4701.6|4695.6|4701.8|4695.8|4701.6|4695.6|0
1613727960000|2021-02-19 09:46:00|4701.8|4695.8|4702.4|4696.4|4702.6|4696.6|4701.8|4695.8|1
1613727970000|2021-02-19 09:46:10|4702.2|4696.2|4702.4|4696.4|4702.4|4696.4|4701.9|4695.9|1
1613727980000|2021-02-19 09:46:20|4701.6|4695.6|4701.1|4695.1|4701.6|4695.6|4701.1|4695.1|0
1613727990000|2021-02-19 09:46:30|4700.6|4694.6|4700.8|4694.8|4700.8|4694.8|4700.4|4694.4|0
1613728000000|2021-02-19 09:46:40|4700.4|4694.4|4699.8|4693.8|4700.4|4694.4|4699.8|4693.8|0
1613728010000|2021-02-19 09:46:50|4699.6|4693.6|4698.8|4692.8|4699.6|4693.6|4698.8|4692.8|0
1613728020000|2021-02-19 09:47:00|4698.9|4692.9|4700.8|4694.8|4700.8|4694.8|4698.9|4692.9|1
1613728030000|2021-02-19 09:47:10|4700.4|4694.4|4700.8|4694.8|4700.8|4694.8|4700.4|4694.4|0
1613728040000|2021-02-19 09:47:20|4700.4|4694.4|4699.8|4693.8|4700.4|4694.4|4699.8|4693.8|0
1613728050000|2021-02-19 09:47:30|4699.6|4693.6|4698.8|4692.8|4699.6|4693.6|4698.8|4692.8|0
1613728070000|2021-02-19 09:47:50|4697.8|4691.8|4697.3|4691.3|4697.8|4691.8|4697.3|4691.3|0
1613728080000|2021-02-19 09:48:00|4697.8|4691.8|4699.8|4693.8|4699.8|4693.8|4697.8|4691.8|1
1613728090000|2021-02-19 09:48:10|4700.1|4694.1|4700.6|4694.6|4700.6|4694.6|4700.1|4694.1|0
1613728100000|2021-02-19 09:48:20|4699.8|4693.8|4698.9|4692.9|4699.8|4693.8|4698.8|4692.8|0
1613728110000|2021-02-19 09:48:30|4698.8|4692.8|4699.3|4693.3|4699.3|4693.3|4698.8|4692.8|5
1613728120000|2021-02-19 09:48:40|4698.9|4692.9|4698.6|4692.6|4698.9|4692.9|4698.3|4692.3|11
1613728130000|2021-02-19 09:48:50|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|0
1613728140000|2021-02-19 09:49:00|4699.6|4693.6|4700.8|4694.8|4701.1|4695.1|4699.6|4693.6|2
1613728160000|2021-02-19 09:49:20|4699.8|4693.8|4698.8|4692.8|4699.8|4693.8|4698.8|4692.8|0
1613728180000|2021-02-19 09:49:40|4698.6|4692.6|4698.1|4692.1|4698.6|4692.6|4698.1|4692.1|0
1613728190000|2021-02-19 09:49:50|4696.6|4690.6|4695.8|4689.8|4696.6|4690.6|4695.8|4689.8|0
1613728220000|2021-02-19 09:50:20|4695.3|4689.3|4693.8|4687.8|4695.3|4689.3|4693.8|4687.8|0
1613728230000|2021-02-19 09:50:30|4693.6|4687.6|4693.8|4687.8|4693.8|4687.8|4693.6|4687.6|0
1613728250000|2021-02-19 09:50:50|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|0
1613728260000|2021-02-19 09:51:00|4692.4|4686.4|4690.9|4684.9|4692.4|4686.4|4690.8|4684.8|5
1613728270000|2021-02-19 09:51:10|4689.8|4683.8|4689.1|4683.1|4689.8|4683.8|4687.4|4681.4|5
1613728280000|2021-02-19 09:51:20|4689.3|4683.3|4690.3|4684.3|4690.3|4684.3|4689.3|4683.3|1
1613728290000|2021-02-19 09:51:30|4690.8|4684.8|4687.9|4681.9|4690.8|4684.8|4687.8|4681.8|5
1613728300000|2021-02-19 09:51:40|4687.8|4681.8|4687.4|4681.4|4687.8|4681.8|4686.9|4680.9|0
1613728310000|2021-02-19 09:51:50|4688.1|4682.1|4687.1|4681.1|4688.1|4682.1|4687.1|4681.1|2
1613728320000|2021-02-19 09:52:00|4687.3|4681.3|4691.1|4685.1|4691.1|4685.1|4687.3|4681.3|0
1613728330000|2021-02-19 09:52:10|4690.3|4684.3|4690.1|4684.1|4690.3|4684.3|4690.1|4684.1|0
1613728340000|2021-02-19 09:52:20|4689.9|4683.9|4690.1|4684.1|4690.1|4684.1|4689.9|4683.9|0
1613728370000|2021-02-19 09:52:50|4690.3|4684.3|4692.1|4686.1|4692.1|4686.1|4690.3|4684.3|2
1613728380000|2021-02-19 09:53:00|4692.3|4686.3|4692.3|4686.3|4692.5|4686.5|4692.3|4686.3|1
1613728390000|2021-02-19 09:53:10|4692.6|4686.6|4694.1|4688.1|4694.5|4688.5|4692.6|4686.6|5
1613728400000|2021-02-19 09:53:20|4690.9|4684.9|4691.1|4685.1|4691.1|4685.1|4690.9|4684.9|3
1613728420000|2021-02-19 09:53:40|4690.9|4684.9|4690.1|4684.1|4691.3|4685.3|4690.1|4684.1|2
1613728430000|2021-02-19 09:53:50|4689.9|4683.9|4690.1|4684.1|4690.6|4684.6|4689.9|4683.9|2
1613728440000|2021-02-19 09:54:00|4690.6|4684.6|4693.1|4687.1|4693.1|4687.1|4690.6|4684.6|3
1613728450000|2021-02-19 09:54:10|4693.4|4687.4|4691.1|4685.1|4693.4|4687.4|4691.1|4685.1|0
1613728460000|2021-02-19 09:54:20|4690.9|4684.9|4690.3|4684.3|4690.9|4684.9|4690.1|4684.1|2
1613728470000|2021-02-19 09:54:30|4690.9|4684.9|4690.8|4684.8|4690.9|4684.9|4690.8|4684.8|1
1613728480000|2021-02-19 09:54:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613728500000|2021-02-19 09:55:00|4689.4|4683.4|4689.1|4683.1|4689.4|4683.4|4688.9|4682.9|1
1613728510000|2021-02-19 09:55:10|4689.8|4683.8|4689.1|4683.1|4689.8|4683.8|4689.1|4683.1|1
1613728530000|2021-02-19 09:55:30|4688.8|4682.8|4686.8|4680.8|4688.8|4682.8|4686.8|4680.8|3
1613728540000|2021-02-19 09:55:40|4686.3|4680.3|4686.5|4680.5|4686.5|4680.5|4686.1|4680.1|0
1613728550000|2021-02-19 09:55:50|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.5|4680.5|0
1613728560000|2021-02-19 09:56:00|4686.8|4680.8|4686.8|4680.8|4687.8|4681.8|4686.8|4680.8|0
1613728570000|2021-02-19 09:56:10|4686.6|4680.6|4686.8|4680.8|4686.8|4680.8|4686.6|4680.6|2
1613728590000|2021-02-19 09:56:30|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|2
1613728600000|2021-02-19 09:56:40|4685.3|4679.3|4684.8|4678.8|4685.3|4679.3|4684.8|4678.8|0
1613728610000|2021-02-19 09:56:50|4685|4679|4686.3|4680.3|4686.3|4680.3|4685|4679|0
1613728620000|2021-02-19 09:57:00|4686.5|4680.5|4686.5|4680.5|4687.5|4681.5|4686.5|4680.5|1
1613728630000|2021-02-19 09:57:10|4686.3|4680.3|4686.5|4680.5|4686.5|4680.5|4686.3|4680.3|0
1613728650000|2021-02-19 09:57:30|4687.1|4681.1|4687.5|4681.5|4687.5|4681.5|4687.1|4681.1|0
1613728660000|2021-02-19 09:57:40|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1613728670000|2021-02-19 09:57:50|4687.1|4681.1|4687.5|4681.5|4687.5|4681.5|4686.9|4680.9|1
1613728680000|2021-02-19 09:58:00|4688.3|4682.3|4688.1|4682.1|4688.5|4682.5|4688.1|4682.1|1
1613728690000|2021-02-19 09:58:10|4688.4|4682.4|4688.5|4682.5|4688.5|4682.5|4688.1|4682.1|0
1613728730000|2021-02-19 09:58:50|4689.3|4683.3|4690.5|4684.5|4691.1|4685.1|4689.3|4683.3|1
1613728740000|2021-02-19 09:59:00|4690.3|4684.3|4691.8|4685.8|4691.8|4685.8|4690|4684|0
1613728750000|2021-02-19 09:59:10|4692.3|4686.3|4692.5|4686.5|4692.8|4686.8|4692.1|4686.1|1
1613728760000|2021-02-19 09:59:20|4692.3|4686.3|4691.1|4685.1|4692.3|4686.3|4691.1|4685.1|1
1613728770000|2021-02-19 09:59:30|4691.3|4685.3|4691.5|4685.5|4692.1|4686.1|4691.3|4685.3|0
1613728780000|2021-02-19 09:59:40|4691.3|4685.3|4691.8|4685.8|4691.8|4685.8|4691.3|4685.3|0
1613728800000|2021-02-19 10:00:00|4691.5|4685.5|4692.3|4686.3|4692.3|4686.3|4691.5|4685.5|0
1613728810000|2021-02-19 10:00:10|||||||||1
1613728820000|2021-02-19 10:00:20|4692.5|4686.5|4692.3|4686.3|4692.8|4686.8|4692.3|4686.3|0
1613728830000|2021-02-19 10:00:30|4692.5|4686.5|4691.8|4685.8|4692.5|4686.5|4691.8|4685.8|2
1613728850000|2021-02-19 10:00:50|4691.3|4685.3|4691.1|4685.1|4691.3|4685.3|4691.1|4685.1|0
1613728860000|2021-02-19 10:01:00|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|0
1613728870000|2021-02-19 10:01:10|4691.1|4685.1|4691.1|4685.1|4691.3|4685.3|4690.5|4684.5|1
1613728890000|2021-02-19 10:01:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1613728910000|2021-02-19 10:01:50|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1613728960000|2021-02-19 10:02:40|4691.3|4685.3|4691.1|4685.1|4691.5|4685.5|4691.1|4685.1|0
1613728970000|2021-02-19 10:02:50|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|4691.1|4685.1|0
1613728980000|2021-02-19 10:03:00|4691.8|4685.8|4692.1|4686.1|4692.1|4686.1|4691.5|4685.5|0
1613729010000|2021-02-19 10:03:30|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1613729020000|2021-02-19 10:03:40|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1613729030000|2021-02-19 10:03:50|||||||||1
1613729050000|2021-02-19 10:04:10|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1613729060000|2021-02-19 10:04:20|4692.8|4686.8|4694.6|4688.6|4694.6|4688.6|4692.8|4686.8|2
1613729070000|2021-02-19 10:04:30|4694.3|4688.3|4695.9|4689.9|4695.9|4689.9|4694.3|4688.3|3
1613729080000|2021-02-19 10:04:40|||||||||1
1613729090000|2021-02-19 10:04:50|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|2
1613729100000|2021-02-19 10:05:00|4695.3|4689.3|4695.9|4689.9|4695.9|4689.9|4695.3|4689.3|0
1613729120000|2021-02-19 10:05:20|4695.1|4689.1|4693.1|4687.1|4695.1|4689.1|4693.1|4687.1|1
1613729130000|2021-02-19 10:05:30|4693.3|4687.3|4693.1|4687.1|4693.3|4687.3|4693.1|4687.1|0
1613729140000|2021-02-19 10:05:40|4693.4|4687.4|4695.5|4689.5|4695.5|4689.5|4693.4|4687.4|1
1613729160000|2021-02-19 10:06:00|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|4
1613729170000|2021-02-19 10:06:10|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|0
1613729200000|2021-02-19 10:06:40|4696.3|4690.3|4696.6|4690.6|4696.6|4690.6|4696.3|4690.3|0
1613729210000|2021-02-19 10:06:50|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|0
1613729220000|2021-02-19 10:07:00|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|3
1613729240000|2021-02-19 10:07:20|4695.3|4689.3|4696.1|4690.1|4696.1|4690.1|4695.3|4689.3|0
1613729270000|2021-02-19 10:07:50|4695.8|4689.8|4695.1|4689.1|4695.8|4689.8|4695.1|4689.1|0
1613729320000|2021-02-19 10:08:40|4694.9|4688.9|4695.1|4689.1|4695.1|4689.1|4694.9|4688.9|0
1613729330000|2021-02-19 10:08:50|4695.8|4689.8|4696.1|4690.1|4696.1|4690.1|4695.8|4689.8|0
1613729340000|2021-02-19 10:09:00|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|0
1613729350000|2021-02-19 10:09:10|4695.6|4689.6|4692.6|4686.6|4695.8|4689.8|4692.6|4686.6|3
1613729370000|2021-02-19 10:09:30|4693.1|4687.1|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|0
1613729380000|2021-02-19 10:09:40|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1613729400000|2021-02-19 10:10:00|4692.9|4686.9|4693.1|4687.1|4693.1|4687.1|4692.9|4686.9|1
1613729410000|2021-02-19 10:10:10|4692.1|4686.1|4691.4|4685.4|4692.1|4686.1|4690.4|4684.4|4
1613729420000|2021-02-19 10:10:20|4690.9|4684.9|4690.4|4684.4|4691.1|4685.1|4690.1|4684.1|0
1613729430000|2021-02-19 10:10:30|4690.1|4684.1|4691.4|4685.4|4691.6|4685.6|4689.6|4683.6|3
1613729440000|2021-02-19 10:10:40|4691.1|4685.1|4690.7|4684.7|4691.4|4685.4|4690.7|4684.7|0
1613729450000|2021-02-19 10:10:50|4690.9|4684.9|4689.4|4683.4|4690.9|4684.9|4689.4|4683.4|0
1613729460000|2021-02-19 10:11:00|4688.5|4682.5|4688.1|4682.1|4689.9|4683.9|4688.1|4682.1|1
1613729470000|2021-02-19 10:11:10|4687.9|4681.9|4685.7|4679.7|4688.9|4682.9|4685.7|4679.7|1
1613729480000|2021-02-19 10:11:20|4686.2|4680.2|4687.1|4681.1|4687.4|4681.4|4686.1|4680.1|3
1613729490000|2021-02-19 10:11:30|4686.9|4680.9|4685.4|4679.4|4686.9|4680.9|4685.4|4679.4|1
1613729500000|2021-02-19 10:11:40|4686.1|4680.1|4686.4|4680.4|4686.4|4680.4|4686.1|4680.1|0
1613729510000|2021-02-19 10:11:50|4687.1|4681.1|4688.1|4682.1|4688.1|4682.1|4687.1|4681.1|1
1613729520000|2021-02-19 10:12:00|4688.4|4682.4|4689.1|4683.1|4689.1|4683.1|4688.4|4682.4|0
1613729530000|2021-02-19 10:12:10|4688.8|4682.8|4688.6|4682.6|4688.8|4682.8|4688.6|4682.6|0
1613729540000|2021-02-19 10:12:20|4688.1|4682.1|4687.1|4681.1|4688.1|4682.1|4687.1|4681.1|0
1613729580000|2021-02-19 10:13:00|4687.4|4681.4|4689.4|4683.4|4689.4|4683.4|4687.4|4681.4|0
1613729590000|2021-02-19 10:13:10|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1613729610000|2021-02-19 10:13:30|4689.6|4683.6|4689.8|4683.8|4689.8|4683.8|4689.6|4683.6|0
1613729620000|2021-02-19 10:13:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1613729680000|2021-02-19 10:14:40|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|0
1613729690000|2021-02-19 10:14:50|4690.6|4684.6|4690.4|4684.4|4690.6|4684.6|4690.1|4684.1|0
1613729700000|2021-02-19 10:15:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1613729750000|2021-02-19 10:15:50|4690.9|4684.9|4691.1|4685.1|4691.1|4685.1|4690.4|4684.4|0
1613729760000|2021-02-19 10:16:00|4690.4|4684.4|4691.9|4685.9|4691.9|4685.9|4690.1|4684.1|0
1613729770000|2021-02-19 10:16:10|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1613729780000|2021-02-19 10:16:20|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1613729790000|2021-02-19 10:16:30|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|0
1613729810000|2021-02-19 10:16:50|4693.6|4687.6|4693.4|4687.4|4693.6|4687.6|4693.4|4687.4|0
1613729860000|2021-02-19 10:17:40|4693.9|4687.9|4693.9|4687.9|4694.4|4688.4|4693.7|4687.7|0
1613729880000|2021-02-19 10:18:00|4694.2|4688.2|4695.9|4689.9|4696.1|4690.1|4694.2|4688.2|1
1613729890000|2021-02-19 10:18:10|4695.7|4689.7|4694.9|4688.9|4695.7|4689.7|4694.9|4688.9|0
1613729900000|2021-02-19 10:18:20|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|1
1613729930000|2021-02-19 10:18:50|4694.9|4688.9|4694.4|4688.4|4694.9|4688.9|4694.4|4688.4|0
1613729940000|2021-02-19 10:19:00|4694.1|4688.1|4694.4|4688.4|4694.8|4688.8|4694.1|4688.1|0
1613729950000|2021-02-19 10:19:10|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4693.9|4687.9|0
1613729970000|2021-02-19 10:19:30|4693.8|4687.8|4694.1|4688.1|4694.1|4688.1|4693.4|4687.4|0
1613729980000|2021-02-19 10:19:40|4694.4|4688.4|4694.1|4688.1|4694.8|4688.8|4694.1|4688.1|0
1613729990000|2021-02-19 10:19:50|4694.4|4688.4|4694.1|4688.1|4694.4|4688.4|4694.1|4688.1|0
1613730030000|2021-02-19 10:20:30|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|0
1613730040000|2021-02-19 10:20:40|4693.7|4687.7|4693.7|4687.7|4693.9|4687.9|4693.7|4687.7|0
1613730050000|2021-02-19 10:20:50|4693.4|4687.4|4691.9|4685.9|4693.4|4687.4|4691.9|4685.9|1
1613730060000|2021-02-19 10:21:00|4692.1|4686.1|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|1
1613730070000|2021-02-19 10:21:10|4693.1|4687.1|4692|4686|4693.1|4687.1|4691.8|4685.8|21
1613730100000|2021-02-19 10:21:40|4691.5|4685.5|4691|4685|4691.5|4685.5|4691|4685|3
1613730110000|2021-02-19 10:21:50|4690.6|4684.6|4691|4685|4691|4685|4690|4684|4
1613730120000|2021-02-19 10:22:00|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|1
1613730140000|2021-02-19 10:22:20|4691.6|4685.6|4691.5|4685.5|4691.6|4685.6|4691.5|4685.5|2
1613730160000|2021-02-19 10:22:40|4692.3|4686.3|4692.5|4686.5|4692.6|4686.6|4692.3|4686.3|0
1613730180000|2021-02-19 10:23:00|4691.1|4685.1|4690.8|4684.8|4691.1|4685.1|4690.8|4684.8|10
1613730190000|2021-02-19 10:23:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1613730240000|2021-02-19 10:24:00|4690.3|4684.3|4690.1|4684.1|4690.3|4684.3|4690.1|4684.1|0
1613730250000|2021-02-19 10:24:10|4690.3|4684.3|4691.1|4685.1|4691.1|4685.1|4690.3|4684.3|0
1613730260000|2021-02-19 10:24:20|4690.8|4684.8|4690.1|4684.1|4690.8|4684.8|4690.1|4684.1|0
1613730270000|2021-02-19 10:24:30|4689.9|4683.9|4689.1|4683.1|4689.9|4683.9|4689.1|4683.1|0
1613730360000|2021-02-19 10:26:00|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1613730380000|2021-02-19 10:26:20|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|3
1613730390000|2021-02-19 10:26:30|4689.4|4683.4|4689.1|4683.1|4689.4|4683.4|4689.1|4683.1|0
1613730400000|2021-02-19 10:26:40|4688.8|4682.8|4688.3|4682.3|4689.1|4683.1|4688.1|4682.1|0
1613730440000|2021-02-19 10:27:20|4688|4682|4686.9|4680.9|4688|4682|4686.9|4680.9|1
1613730450000|2021-02-19 10:27:30|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|0
1613730460000|2021-02-19 10:27:40|4686.3|4680.3|4685.9|4679.9|4686.3|4680.3|4685.9|4679.9|0
1613730470000|2021-02-19 10:27:50|4685.4|4679.4|4685.4|4679.4|4685.6|4679.6|4685.4|4679.4|1
1613730480000|2021-02-19 10:28:00|4685.6|4679.6|4685.9|4679.9|4686.9|4680.9|4685.6|4679.6|0
1613730490000|2021-02-19 10:28:10|4685.6|4679.6|4686.9|4680.9|4686.9|4680.9|4685.6|4679.6|0
1613730500000|2021-02-19 10:28:20|4686.7|4680.7|4685.9|4679.9|4686.7|4680.7|4685.9|4679.9|0
1613730510000|2021-02-19 10:28:30|4686.4|4680.4|4686.6|4680.6|4686.6|4680.6|4686.4|4680.4|0
1613730520000|2021-02-19 10:28:40|4686.4|4680.4|4686.1|4680.1|4686.4|4680.4|4686.1|4680.1|1
1613730550000|2021-02-19 10:29:10|4686.4|4680.4|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|1
1613730560000|2021-02-19 10:29:20|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|0
1613730570000|2021-02-19 10:29:30|4686.1|4680.1|4685.9|4679.9|4686.1|4680.1|4685.9|4679.9|0
1613730580000|2021-02-19 10:29:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1613730590000|2021-02-19 10:29:50|4685.9|4679.9|4685.7|4679.7|4685.9|4679.9|4685.7|4679.7|0
1613730600000|2021-02-19 10:30:00|4685.9|4679.9|4686.9|4680.9|4686.9|4680.9|4685.9|4679.9|0
1613730610000|2021-02-19 10:30:10|4685.9|4679.9|4685.7|4679.7|4685.9|4679.9|4685.7|4679.7|0
1613730620000|2021-02-19 10:30:20|4685.4|4679.4|4685.1|4679.1|4685.4|4679.4|4684.9|4678.9|0
1613730630000|2021-02-19 10:30:30|4684.9|4678.9|4686.1|4680.1|4686.1|4680.1|4684.9|4678.9|1
1613730660000|2021-02-19 10:31:00|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|1
1613730680000|2021-02-19 10:31:20|4687.3|4681.3|4687.6|4681.6|4687.6|4681.6|4687.3|4681.3|0
1613730690000|2021-02-19 10:31:30|4687.4|4681.4|4687.1|4681.1|4687.4|4681.4|4686.7|4680.7|1
1613730710000|2021-02-19 10:31:50|4687.3|4681.3|4689.1|4683.1|4689.1|4683.1|4687.3|4681.3|3
1613730720000|2021-02-19 10:32:00|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1613730750000|2021-02-19 10:32:30|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|0
1613730760000|2021-02-19 10:32:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1613730770000|2021-02-19 10:32:50|4690.4|4684.4|4690.7|4684.7|4690.9|4684.9|4690.4|4684.4|0
1613730780000|2021-02-19 10:33:00|4690.1|4684.1|4689.7|4683.7|4690.1|4684.1|4689.7|4683.7|0
1613730800000|2021-02-19 10:33:20|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1613730810000|2021-02-19 10:33:30|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|0
1613730820000|2021-02-19 10:33:40|4688.5|4682.5|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|1
1613730830000|2021-02-19 10:33:50|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1613730840000|2021-02-19 10:34:00|4690.1|4684.1|4689.9|4683.9|4690.1|4684.1|4689.9|4683.9|1
1613730920000|2021-02-19 10:35:20|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613730950000|2021-02-19 10:35:50|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|0
1613730960000|2021-02-19 10:36:00|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|0
1613730980000|2021-02-19 10:36:20|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613730990000|2021-02-19 10:36:30|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1613731020000|2021-02-19 10:37:00|4687.4|4681.4|4687.7|4681.7|4687.7|4681.7|4687.4|4681.4|2
1613731050000|2021-02-19 10:37:30|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|0
1613731070000|2021-02-19 10:37:50|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|1
1613731110000|2021-02-19 10:38:30|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613731120000|2021-02-19 10:38:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1613731170000|2021-02-19 10:39:30|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1613731190000|2021-02-19 10:39:50|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|0
1613731250000|2021-02-19 10:40:50|4688.4|4682.4|4688.9|4682.9|4688.9|4682.9|4688.4|4682.4|0
1613731300000|2021-02-19 10:41:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1613731330000|2021-02-19 10:42:10|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613731360000|2021-02-19 10:42:40|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1613731370000|2021-02-19 10:42:50|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613731400000|2021-02-19 10:43:20|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613731410000|2021-02-19 10:43:30|4688.1|4682.1|4688.7|4682.7|4688.7|4682.7|4688.1|4682.1|0
1613731420000|2021-02-19 10:43:40|4688.5|4682.5|4688.2|4682.2|4688.5|4682.5|4687.9|4681.9|0
1613731440000|2021-02-19 10:44:00|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613731450000|2021-02-19 10:44:10|4687.9|4681.9|4687.9|4681.9|4688.1|4682.1|4687.9|4681.9|1
1613731460000|2021-02-19 10:44:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1613731470000|2021-02-19 10:44:30|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613731480000|2021-02-19 10:44:40|||||||||2
1613731490000|2021-02-19 10:44:50|4687.7|4681.7|4686.9|4680.9|4687.7|4681.7|4686.9|4680.9|1
1613731500000|2021-02-19 10:45:00|4687.1|4681.1|4687.9|4681.9|4687.9|4681.9|4686.9|4680.9|0
1613731530000|2021-02-19 10:45:30|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1613731560000|2021-02-19 10:46:00|4688.9|4682.9|4689.7|4683.7|4689.7|4683.7|4688.9|4682.9|0
1613731600000|2021-02-19 10:46:40|||||||||1
1613731620000|2021-02-19 10:47:00|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|0
1613731630000|2021-02-19 10:47:10|4687.7|4681.7|4687.9|4681.9|4687.9|4681.9|4687.7|4681.7|0
1613731640000|2021-02-19 10:47:20|4688.1|4682.1|4687.7|4681.7|4688.4|4682.4|4687.7|4681.7|0
1613731650000|2021-02-19 10:47:30|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613731670000|2021-02-19 10:47:50|4687.7|4681.7|4687.4|4681.4|4687.7|4681.7|4686.7|4680.7|0
1613731680000|2021-02-19 10:48:00|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613731730000|2021-02-19 10:48:50|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1613731790000|2021-02-19 10:49:50|4689.2|4683.2|4689.7|4683.7|4689.7|4683.7|4689.2|4683.2|0
1613731850000|2021-02-19 10:50:50|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|0
1613731900000|2021-02-19 10:51:40|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|0
1613731910000|2021-02-19 10:51:50|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1613731920000|2021-02-19 10:52:00|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|0
1613732150000|2021-02-19 10:55:50|4688.9|4682.9|4689.4|4683.4|4689.4|4683.4|4688.9|4682.9|0
1613732160000|2021-02-19 10:56:00|4689.7|4683.7|4689.7|4683.7|4689.9|4683.9|4689.7|4683.7|0
1613732210000|2021-02-19 10:56:50|4689.9|4683.9|4690.7|4684.7|4690.7|4684.7|4689.9|4683.9|2
1613732220000|2021-02-19 10:57:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613732230000|2021-02-19 10:57:10|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1613732260000|2021-02-19 10:57:40|4690.5|4684.5|4690.9|4684.9|4690.9|4684.9|4690.2|4684.2|0
1613732270000|2021-02-19 10:57:50|4691.2|4685.2|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|1
1613732290000|2021-02-19 10:58:10|4691.4|4685.4|4690.2|4684.2|4691.4|4685.4|4690.2|4684.2|1
1613732310000|2021-02-19 10:58:30|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613732320000|2021-02-19 10:58:40|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1613732330000|2021-02-19 10:58:50|||||||||2
1613732350000|2021-02-19 10:59:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613732380000|2021-02-19 10:59:40|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|1
1613732390000|2021-02-19 10:59:50|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1613732400000|2021-02-19 11:00:00|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|0
1613732410000|2021-02-19 11:00:10|||||||||1
1613732470000|2021-02-19 11:01:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613732510000|2021-02-19 11:01:50|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|1
1613732520000|2021-02-19 11:02:00|4693.4|4687.4|4692.7|4686.7|4693.4|4687.4|4692.7|4686.7|0
1613732560000|2021-02-19 11:02:40|4693.2|4687.2|4695.7|4689.7|4695.7|4689.7|4693.2|4687.2|6
1613732570000|2021-02-19 11:02:50|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|0
1613732580000|2021-02-19 11:03:00|4693.9|4687.9|4694.1|4688.1|4694.1|4688.1|4693.9|4687.9|0
1613732600000|2021-02-19 11:03:20|4693.9|4687.9|4692.7|4686.7|4693.9|4687.9|4692.7|4686.7|0
1613732620000|2021-02-19 11:03:40|4691.9|4685.9|4691.7|4685.7|4691.9|4685.9|4691.7|4685.7|0
1613732640000|2021-02-19 11:04:00|4692.2|4686.2|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|1
1613732660000|2021-02-19 11:04:20|4691.4|4685.4|4689.7|4683.7|4691.4|4685.4|4689.7|4683.7|2
1613732700000|2021-02-19 11:05:00|4688.6|4682.6|4687.7|4681.7|4688.6|4682.6|4687.5|4681.5|0
1613732710000|2021-02-19 11:05:10|4687.5|4681.5|4687.2|4681.2|4687.5|4681.5|4687.2|4681.2|0
1613732720000|2021-02-19 11:05:20|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1613732730000|2021-02-19 11:05:30|4686.9|4680.9|4687.1|4681.1|4687.1|4681.1|4686.9|4680.9|0
1613732750000|2021-02-19 11:05:50|4686.9|4680.9|4687.1|4681.1|4687.1|4681.1|4686.9|4680.9|0
1613732760000|2021-02-19 11:06:00|4687.9|4681.9|4687.7|4681.7|4687.9|4681.9|4687.7|4681.7|0
1613732780000|2021-02-19 11:06:20|4687.5|4681.5|4686.9|4680.9|4687.5|4681.5|4686.9|4680.9|0
1613732790000|2021-02-19 11:06:30|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1613732820000|2021-02-19 11:07:00|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|0
1613732830000|2021-02-19 11:07:10|4686.9|4680.9|4686.9|4680.9|4687.1|4681.1|4686.9|4680.9|0
1613732850000|2021-02-19 11:07:30|4686.7|4680.7|4685.9|4679.9|4686.7|4680.7|4685.9|4679.9|0
1613732870000|2021-02-19 11:07:50|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|6
1613732880000|2021-02-19 11:08:00|4684.4|4678.4|4683.6|4677.6|4684.4|4678.4|4683.6|4677.6|7
1613732890000|2021-02-19 11:08:10|4683.9|4677.9|4684.7|4678.7|4684.9|4678.9|4683.6|4677.6|0
1613732900000|2021-02-19 11:08:20|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|1
1613732910000|2021-02-19 11:08:30|4684.9|4678.9|4685.1|4679.1|4685.1|4679.1|4684.9|4678.9|4
1613732920000|2021-02-19 11:08:40|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1613732980000|2021-02-19 11:09:40|||||||||3
1613733020000|2021-02-19 11:10:20|4685.6|4679.6|4685.9|4679.9|4685.9|4679.9|4685.6|4679.6|2
1613733030000|2021-02-19 11:10:30|4685.6|4679.6|4685.7|4679.7|4685.7|4679.7|4685.6|4679.6|2
1613733060000|2021-02-19 11:11:00|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1613733070000|2021-02-19 11:11:10|4686.9|4680.9|4686.7|4680.7|4686.9|4680.9|4686.7|4680.7|1
1613733090000|2021-02-19 11:11:30|4686.4|4680.4|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|0
1613733130000|2021-02-19 11:12:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1613733140000|2021-02-19 11:12:20|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|6
1613733160000|2021-02-19 11:12:40|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1613733190000|2021-02-19 11:13:10|4686.1|4680.1|4686.9|4680.9|4686.9|4680.9|4686.1|4680.1|0
1613733200000|2021-02-19 11:13:20|4687.7|4681.7|4686.7|4680.7|4687.9|4681.9|4686.7|4680.7|1
1613733210000|2021-02-19 11:13:30|4686.2|4680.2|4685.7|4679.7|4686.4|4680.4|4685.7|4679.7|0
1613733220000|2021-02-19 11:13:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1613733230000|2021-02-19 11:13:50|4685.9|4679.9|4683.6|4677.6|4685.9|4679.9|4683.6|4677.6|6
1613733240000|2021-02-19 11:14:00|4683.7|4677.7|4683.6|4677.6|4683.7|4677.7|4683.6|4677.6|0
1613733260000|2021-02-19 11:14:20|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1613733270000|2021-02-19 11:14:30|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613733290000|2021-02-19 11:14:50|4682.9|4676.9|4683.2|4677.2|4683.2|4677.2|4682.9|4676.9|1
1613733310000|2021-02-19 11:15:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1613733330000|2021-02-19 11:15:30|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|0
1613733340000|2021-02-19 11:15:40|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|3
1613733360000|2021-02-19 11:16:00|4682.2|4676.2|4681.1|4675.1|4682.2|4676.2|4680.2|4674.2|5
1613733370000|2021-02-19 11:16:10|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1613733380000|2021-02-19 11:16:20|4680.9|4674.9|4679.7|4673.7|4681.1|4675.1|4679.6|4673.6|4
1613733400000|2021-02-19 11:16:40|4679.9|4673.9|4680.2|4674.2|4680.2|4674.2|4679.9|4673.9|0
1613733410000|2021-02-19 11:16:50|4680.4|4674.4|4681.4|4675.4|4681.4|4675.4|4680.4|4674.4|1
1613733420000|2021-02-19 11:17:00|4681.7|4675.7|4683.6|4677.6|4683.6|4677.6|4681.7|4675.7|6
1613733430000|2021-02-19 11:17:10|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|1
1613733440000|2021-02-19 11:17:20|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1613733480000|2021-02-19 11:18:00|4682.4|4676.4|4683.2|4677.2|4683.2|4677.2|4682.4|4676.4|0
1613733510000|2021-02-19 11:18:30|4683.9|4677.9|4683.2|4677.2|4684.2|4678.2|4683.2|4677.2|2
1613733520000|2021-02-19 11:18:40|4683.6|4677.6|4683.2|4677.2|4683.6|4677.6|4683.2|4677.2|0
1613733530000|2021-02-19 11:18:50|4682.1|4676.1|4680.1|4674.1|4682.2|4676.2|4679.9|4673.9|11
1613733540000|2021-02-19 11:19:00|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4
1613733550000|2021-02-19 11:19:10|4680.2|4674.2|4679.9|4673.9|4680.2|4674.2|4679.4|4673.4|0
1613733580000|2021-02-19 11:19:40|4679.2|4673.2|4676.1|4670.1|4679.2|4673.2|4676.1|4670.1|1
1613733600000|2021-02-19 11:20:00|4675.7|4669.7|4677.4|4671.4|4677.4|4671.4|4675.7|4669.7|1
1613733610000|2021-02-19 11:20:10|4676.7|4670.7|4675.7|4669.7|4677.1|4671.1|4675.7|4669.7|0
1613733620000|2021-02-19 11:20:20|4675.9|4669.9|4676.4|4670.4|4676.7|4670.7|4675.9|4669.9|1
1613733630000|2021-02-19 11:20:30|4676.1|4670.1|4676.9|4670.9|4676.9|4670.9|4676.1|4670.1|0
1613733640000|2021-02-19 11:20:40|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|1
1613733650000|2021-02-19 11:20:50|4677.7|4671.7|4678.4|4672.4|4678.4|4672.4|4677.4|4671.4|0
1613733660000|2021-02-19 11:21:00|4678.6|4672.6|4678.4|4672.4|4678.6|4672.6|4678.4|4672.4|0
1613733670000|2021-02-19 11:21:10|4678.1|4672.1|4678.1|4672.1|4678.6|4672.6|4678.1|4672.1|0
1613733690000|2021-02-19 11:21:30|4678.6|4672.6|4679.4|4673.4|4679.6|4673.6|4678.6|4672.6|4
1613733700000|2021-02-19 11:21:40|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1613733710000|2021-02-19 11:21:50|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1613733720000|2021-02-19 11:22:00|4678.9|4672.9|4679.1|4673.1|4679.1|4673.1|4678.6|4672.6|0
1613733730000|2021-02-19 11:22:10|4678.9|4672.9|4677.6|4671.6|4678.9|4672.9|4677.6|4671.6|8
1613733740000|2021-02-19 11:22:20|4678.2|4672.2|4680.1|4674.1|4680.1|4674.1|4678.2|4672.2|0
1613733750000|2021-02-19 11:22:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1613733760000|2021-02-19 11:22:40|4680.1|4674.1|4680.6|4674.6|4680.6|4674.6|4680.1|4674.1|0
1613733770000|2021-02-19 11:22:50|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1613733780000|2021-02-19 11:23:00|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1613733820000|2021-02-19 11:23:40|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4
1613733830000|2021-02-19 11:23:50|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1613733840000|2021-02-19 11:24:00|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1613733890000|2021-02-19 11:24:50|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1613733920000|2021-02-19 11:25:20|4680.4|4674.4|4680.2|4674.2|4680.4|4674.4|4680.2|4674.2|0
1613733930000|2021-02-19 11:25:30|4679|4673|4679|4673|4679|4673|4679|4673|3
1613733940000|2021-02-19 11:25:40|4678.5|4672.5|4678.4|4672.4|4678.5|4672.5|4678.4|4672.4|0
1613733950000|2021-02-19 11:25:50|4678.2|4672.2|4677.7|4671.7|4678.2|4672.2|4677.7|4671.7|0
1613733960000|2021-02-19 11:26:00|4678.4|4672.4|4679.2|4673.2|4679.2|4673.2|4678.4|4672.4|0
1613733980000|2021-02-19 11:26:20|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|0
1613733990000|2021-02-19 11:26:30|4679.2|4673.2|4679.4|4673.4|4679.4|4673.4|4679.2|4673.2|0
1613734000000|2021-02-19 11:26:40|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1613734010000|2021-02-19 11:26:50|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|0
1613734020000|2021-02-19 11:27:00|4679.7|4673.7|4680|4674|4680|4674|4679.7|4673.7|1
1613734030000|2021-02-19 11:27:10|4679.2|4673.2|4681.2|4675.2|4681.4|4675.4|4679.2|4673.2|17
1613734040000|2021-02-19 11:27:20|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|1
1613734050000|2021-02-19 11:27:30|4682|4676|4682|4676|4682|4676|4682|4676|1
1613734080000|2021-02-19 11:28:00|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1613734100000|2021-02-19 11:28:20|4684|4678|4685|4679|4685|4679|4684|4678|5
1613734110000|2021-02-19 11:28:30|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|0
1613734120000|2021-02-19 11:28:40|4683.5|4677.5|4683|4677|4683.5|4677.5|4683|4677|6
1613734130000|2021-02-19 11:28:50|||||||||2
1613734140000|2021-02-19 11:29:00|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|0
1613734150000|2021-02-19 11:29:10|4686|4680|4686|4680|4686|4680|4686|4680|9
1613734160000|2021-02-19 11:29:20|4686.2|4680.2|4685.4|4679.4|4686.2|4680.2|4685|4679|2
1613734170000|2021-02-19 11:29:30|4685|4679|4685|4679|4685|4679|4685|4679|0
1613734200000|2021-02-19 11:30:00|4684.9|4678.9|4683|4677|4684.9|4678.9|4683|4677|1
1613734210000|2021-02-19 11:30:10|4682.9|4676.9|4681.9|4675.9|4682.9|4676.9|4681.9|4675.9|4
1613734230000|2021-02-19 11:30:30|4682|4676|4682|4676|4682|4676|4682|4676|8
1613734250000|2021-02-19 11:30:50|4682.2|4676.2|4682|4676|4682.2|4676.2|4682|4676|1
1613734260000|2021-02-19 11:31:00|4682.7|4676.7|4683|4677|4683|4677|4682.7|4676.7|1
1613734290000|2021-02-19 11:31:30|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|1
1613734310000|2021-02-19 11:31:50|4683|4677|4683|4677|4683|4677|4683|4677|1
1613734340000|2021-02-19 11:32:20|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1613734380000|2021-02-19 11:33:00|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|7
1613734390000|2021-02-19 11:33:10|4681.7|4675.7|4681.5|4675.5|4682.2|4676.2|4681.5|4675.5|5
1613734400000|2021-02-19 11:33:20|4682|4676|4682|4676|4682|4676|4682|4676|0
1613734410000|2021-02-19 11:33:30|4681.5|4675.5|4682|4676|4682|4676|4681.5|4675.5|0
1613734460000|2021-02-19 11:34:20|4681.7|4675.7|4682|4676|4682|4676|4681.7|4675.7|1
1613734480000|2021-02-19 11:34:40|4682.2|4676.2|4683.2|4677.2|4683.2|4677.2|4682.2|4676.2|1
1613734490000|2021-02-19 11:34:50|4683|4677|4683|4677|4683|4677|4683|4677|0
1613734520000|2021-02-19 11:35:20|4683.2|4677.2|4684.4|4678.4|4684.4|4678.4|4683.2|4677.2|4
1613734530000|2021-02-19 11:35:30|4684|4678|4682.2|4676.2|4684|4678|4682.2|4676.2|6
1613734560000|2021-02-19 11:36:00|4683|4677|4683|4677|4683|4677|4683|4677|0
1613734570000|2021-02-19 11:36:10|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1613734580000|2021-02-19 11:36:20|4681.9|4675.9|4682.2|4676.2|4682.2|4676.2|4681.9|4675.9|0
1613734600000|2021-02-19 11:36:40|4683|4677|4683|4677|4683|4677|4683|4677|1
1613734630000|2021-02-19 11:37:10|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1613734650000|2021-02-19 11:37:30|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1613734660000|2021-02-19 11:37:40|4682.7|4676.7|4683.5|4677.5|4683.5|4677.5|4682.7|4676.7|0
1613734670000|2021-02-19 11:37:50|||||||||1
1613734680000|2021-02-19 11:38:00|4683|4677|4683|4677|4683|4677|4683|4677|1
1613734750000|2021-02-19 11:39:10|4683.2|4677.2|4685.2|4679.2|4685.2|4679.2|4683.2|4677.2|2
1613734760000|2021-02-19 11:39:20|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|0
1613734770000|2021-02-19 11:39:30|4685.7|4679.7|4685.9|4679.9|4685.9|4679.9|4685.7|4679.7|3
1613734790000|2021-02-19 11:39:50|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|0
1613734800000|2021-02-19 11:40:00|4687|4681|4687.2|4681.2|4687.2|4681.2|4687|4681|0
1613734810000|2021-02-19 11:40:10|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613734820000|2021-02-19 11:40:20|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613734830000|2021-02-19 11:40:30|4688.2|4682.2|4687.4|4681.4|4688.2|4682.2|4687.4|4681.4|2
1613734840000|2021-02-19 11:40:40|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613734850000|2021-02-19 11:40:50|4687.4|4681.4|4689|4683|4689|4683|4687.4|4681.4|5
1613734870000|2021-02-19 11:41:10|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|1
1613734890000|2021-02-19 11:41:30|4688.4|4682.4|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|1
1613734900000|2021-02-19 11:41:40|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|9
1613734910000|2021-02-19 11:41:50|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613734920000|2021-02-19 11:42:00|4687.2|4681.2|4687.4|4681.4|4687.4|4681.4|4687.2|4681.2|0
1613734960000|2021-02-19 11:42:40|4687.7|4681.7|4687.4|4681.4|4687.7|4681.7|4687.4|4681.4|0
1613734980000|2021-02-19 11:43:00|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1613735010000|2021-02-19 11:43:30|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613735040000|2021-02-19 11:44:00|4688|4682|4688.4|4682.4|4688.4|4682.4|4688|4682|1
1613735080000|2021-02-19 11:44:40|4688.9|4682.9|4689.4|4683.4|4689.4|4683.4|4688.9|4682.9|0
1613735110000|2021-02-19 11:45:10|4689.7|4683.7|4690.4|4684.4|4690.4|4684.4|4689.7|4683.7|1
1613735150000|2021-02-19 11:45:50|4690.9|4684.9|4690.6|4684.6|4690.9|4684.9|4690.6|4684.6|0
1613735160000|2021-02-19 11:46:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.4|4684.4|0
1613735170000|2021-02-19 11:46:10|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|1
1613735190000|2021-02-19 11:46:30|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|1
1613735200000|2021-02-19 11:46:40|4689.2|4683.2|4688.6|4682.6|4689.2|4683.2|4688.6|4682.6|0
1613735220000|2021-02-19 11:47:00|4689.1|4683.1|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|0
1613735230000|2021-02-19 11:47:10|4688.9|4682.9|4689.4|4683.4|4689.6|4683.6|4688.9|4682.9|1
1613735240000|2021-02-19 11:47:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613735250000|2021-02-19 11:47:30|4690.1|4684.1|4690.6|4684.6|4690.6|4684.6|4690.1|4684.1|0
1613735260000|2021-02-19 11:47:40|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|1
1613735270000|2021-02-19 11:47:50|||||||||1
1613735380000|2021-02-19 11:49:40|4690.6|4684.6|4690.9|4684.9|4690.9|4684.9|4690.4|4684.4|2
1613735390000|2021-02-19 11:49:50|4691.2|4685.2|4691.4|4685.4|4691.7|4685.7|4690.9|4684.9|0
1613735400000|2021-02-19 11:50:00|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1613735410000|2021-02-19 11:50:10|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|1
1613735420000|2021-02-19 11:50:20|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1613735430000|2021-02-19 11:50:30|4690.9|4684.9|4691.2|4685.2|4691.2|4685.2|4690.9|4684.9|1
1613735490000|2021-02-19 11:51:30|4691.4|4685.4|4691.2|4685.2|4691.4|4685.4|4691.2|4685.2|0
1613735500000|2021-02-19 11:51:40|4690.6|4684.6|4690.4|4684.4|4690.6|4684.6|4690.4|4684.4|1
1613735510000|2021-02-19 11:51:50|||||||||1
1613735530000|2021-02-19 11:52:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1613735540000|2021-02-19 11:52:20|4690.4|4684.4|4690.2|4684.2|4690.4|4684.4|4690.2|4684.2|0
1613735550000|2021-02-19 11:52:30|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.2|4684.2|0
1613735560000|2021-02-19 11:52:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1613735580000|2021-02-19 11:53:00|4690.4|4684.4|4690.6|4684.6|4690.6|4684.6|4690.4|4684.4|1
1613735600000|2021-02-19 11:53:20|4690.4|4684.4|4689.6|4683.6|4690.4|4684.4|4689.6|4683.6|0
1613735650000|2021-02-19 11:54:10|4688.4|4682.4|4687.9|4681.9|4688.4|4682.4|4687.9|4681.9|1
1613735660000|2021-02-19 11:54:20|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613735680000|2021-02-19 11:54:40|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1613735690000|2021-02-19 11:54:50|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1613735700000|2021-02-19 11:55:00|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1613735710000|2021-02-19 11:55:10|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613735750000|2021-02-19 11:55:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.4|4681.4|0
1613735790000|2021-02-19 11:56:30|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1613735800000|2021-02-19 11:56:40|4688.9|4682.9|4688.7|4682.7|4688.9|4682.9|4688.7|4682.7|0
1613735810000|2021-02-19 11:56:50|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1613735820000|2021-02-19 11:57:00|4688.2|4682.2|4688.4|4682.4|4688.5|4682.5|4688.2|4682.2|0
1613735830000|2021-02-19 11:57:10|4688.9|4682.9|4688.4|4682.4|4688.9|4682.9|4688.4|4682.4|0
1613735860000|2021-02-19 11:57:40|4688.7|4682.7|4688.9|4682.9|4688.9|4682.9|4688.7|4682.7|0
1613735870000|2021-02-19 11:57:50|4689.8|4683.8|4690|4684|4690.2|4684.2|4689.8|4683.8|0
1613735890000|2021-02-19 11:58:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613735910000|2021-02-19 11:58:30|4690.4|4684.4|4691.2|4685.2|4691.2|4685.2|4690.4|4684.4|0
1613735930000|2021-02-19 11:58:50|4691|4685|4690|4684|4691|4685|4690|4684|0
1613735940000|2021-02-19 11:59:00|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1613735970000|2021-02-19 11:59:30|4689.4|4683.4|4690.6|4684.6|4690.9|4684.9|4689.4|4683.4|0
1613735980000|2021-02-19 11:59:40|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613735990000|2021-02-19 11:59:50|4690.2|4684.2|4689.9|4683.9|4690.2|4684.2|4689.9|4683.9|0
1613736000000|2021-02-19 12:00:00|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613736040000|2021-02-19 12:00:40|4690.2|4684.2|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|0
1613736050000|2021-02-19 12:00:50|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1613736070000|2021-02-19 12:01:10|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613736080000|2021-02-19 12:01:20|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|1
1613736120000|2021-02-19 12:02:00|4690.6|4684.6|4690.9|4684.9|4690.9|4684.9|4690.6|4684.6|0
1613736130000|2021-02-19 12:02:10|4690.6|4684.6|4690.4|4684.4|4690.6|4684.6|4690.4|4684.4|0
1613736140000|2021-02-19 12:02:20|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1613736150000|2021-02-19 12:02:30|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|1
1613736180000|2021-02-19 12:03:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613736210000|2021-02-19 12:03:30|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1613736220000|2021-02-19 12:03:40|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613736240000|2021-02-19 12:04:00|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613736250000|2021-02-19 12:04:10|4690.2|4684.2|4690.2|4684.2|4690.4|4684.4|4690.2|4684.2|0
1613736260000|2021-02-19 12:04:20|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613736270000|2021-02-19 12:04:30|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613736290000|2021-02-19 12:04:50|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|0
1613736300000|2021-02-19 12:05:00|4690.6|4684.6|4690.4|4684.4|4690.6|4684.6|4690.4|4684.4|0
1613736310000|2021-02-19 12:05:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|1
1613736320000|2021-02-19 12:05:20|4689.9|4683.9|4685.7|4679.7|4689.9|4683.9|4685.7|4679.7|3
1613736330000|2021-02-19 12:05:30|4685.5|4679.5|4685.2|4679.2|4685.5|4679.5|4685.2|4679.2|0
1613736380000|2021-02-19 12:06:20|4684.2|4678.2|4683.2|4677.2|4684.2|4678.2|4683.2|4677.2|11
1613736390000|2021-02-19 12:06:30|4684.4|4678.4|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|23
1613736400000|2021-02-19 12:06:40|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1613736410000|2021-02-19 12:06:50|4684.6|4678.6|4684.9|4678.9|4684.9|4678.9|4684.6|4678.6|1
1613736420000|2021-02-19 12:07:00|4684.6|4678.6|4684.4|4678.4|4684.6|4678.6|4684.2|4678.2|1
1613736430000|2021-02-19 12:07:10|4684.6|4678.6|4684.4|4678.4|4684.6|4678.6|4683.6|4677.6|1
1613736440000|2021-02-19 12:07:20|4683.9|4677.9|4684.6|4678.6|4684.6|4678.6|4683.9|4677.9|0
1613736450000|2021-02-19 12:07:30|4684.4|4678.4|4683.2|4677.2|4684.6|4678.6|4683.2|4677.2|3
1613736460000|2021-02-19 12:07:40|4684.2|4678.2|4685.6|4679.6|4685.6|4679.6|4684.2|4678.2|2
1613736480000|2021-02-19 12:08:00|4685.4|4679.4|4686.4|4680.4|4686.6|4680.6|4685.4|4679.4|3
1613736490000|2021-02-19 12:08:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1613736500000|2021-02-19 12:08:20|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1613736510000|2021-02-19 12:08:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1613736520000|2021-02-19 12:08:40|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|0
1613736530000|2021-02-19 12:08:50|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1613736540000|2021-02-19 12:09:00|4687.6|4681.6|4687.4|4681.4|4687.6|4681.6|4687.4|4681.4|0
1613736560000|2021-02-19 12:09:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1613736570000|2021-02-19 12:09:30|4687.7|4681.7|4688.6|4682.6|4688.6|4682.6|4687.7|4681.7|0
1613736580000|2021-02-19 12:09:40|4688.7|4682.7|4689.6|4683.6|4689.6|4683.6|4688.7|4682.7|1
1613736590000|2021-02-19 12:09:50|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1613736600000|2021-02-19 12:10:00|4689.6|4683.6|4689.4|4683.4|4689.6|4683.6|4689.4|4683.4|0
1613736610000|2021-02-19 12:10:10|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1613736630000|2021-02-19 12:10:30|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|1
1613736650000|2021-02-19 12:10:50|4689.9|4683.9|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|1
1613736710000|2021-02-19 12:11:50|4690.6|4684.6|4690.9|4684.9|4690.9|4684.9|4690.6|4684.6|0
1613736740000|2021-02-19 12:12:20|4690.4|4684.4|4689.4|4683.4|4690.4|4684.4|4689.4|4683.4|1
1613736770000|2021-02-19 12:12:50|4689.6|4683.6|4688.7|4682.7|4689.6|4683.6|4688.7|4682.7|1
1613736780000|2021-02-19 12:13:00|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|2
1613736790000|2021-02-19 12:13:10|4687.9|4681.9|4687.7|4681.7|4688.4|4682.4|4687.6|4681.6|4
1613736800000|2021-02-19 12:13:20|4688.4|4682.4|4688.7|4682.7|4688.7|4682.7|4688.4|4682.4|0
1613736810000|2021-02-19 12:13:30|4688.9|4682.9|4688.7|4682.7|4688.9|4682.9|4688.7|4682.7|0
1613736820000|2021-02-19 12:13:40|4688.5|4682.5|4687.6|4681.6|4688.5|4682.5|4687.6|4681.6|0
1613736830000|2021-02-19 12:13:50|4687.4|4681.4|4687.7|4681.7|4687.7|4681.7|4687.4|4681.4|0
1613736840000|2021-02-19 12:14:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1613736850000|2021-02-19 12:14:10|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|1
1613736900000|2021-02-19 12:15:00|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1613736910000|2021-02-19 12:15:10|4690.4|4684.4|4690.5|4684.5|4690.5|4684.5|4690.4|4684.4|0
1613736930000|2021-02-19 12:15:30|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1613736940000|2021-02-19 12:15:40|4691|4685|4691|4685|4691|4685|4691|4685|0
1613736960000|2021-02-19 12:16:00|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1613736970000|2021-02-19 12:16:10|4691.7|4685.7|4692|4686|4692|4686|4691.7|4685.7|2
1613736990000|2021-02-19 12:16:30|4692.4|4686.4|4691.9|4685.9|4692.4|4686.4|4691.9|4685.9|1
1613737000000|2021-02-19 12:16:40|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|1
1613737020000|2021-02-19 12:17:00|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|0
1613737030000|2021-02-19 12:17:10|4692|4686|4693.2|4687.2|4693.2|4687.2|4691.7|4685.7|12
1613737040000|2021-02-19 12:17:20|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1613737080000|2021-02-19 12:18:00|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613737130000|2021-02-19 12:18:50|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1613737140000|2021-02-19 12:19:00|4692.2|4686.2|4692.4|4686.4|4692.4|4686.4|4692.2|4686.2|2
1613737200000|2021-02-19 12:20:00|4692.5|4686.5|4693|4687|4693|4687|4692.5|4686.5|0
1613737210000|2021-02-19 12:20:10|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.4|4687.4|0
1613737230000|2021-02-19 12:20:30|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|2
1613737250000|2021-02-19 12:20:50|4693|4687|4692.4|4686.4|4693|4687|4692.4|4686.4|0
1613737270000|2021-02-19 12:21:10|4692.5|4686.5|4692.9|4686.9|4692.9|4686.9|4692.5|4686.5|0
1613737280000|2021-02-19 12:21:20|4693|4687|4693.4|4687.4|4693.4|4687.4|4693|4687|1
1613737330000|2021-02-19 12:22:10|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1613737350000|2021-02-19 12:22:30|4691.9|4685.9|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|1
1613737370000|2021-02-19 12:22:50|4692.5|4686.5|4692.4|4686.4|4692.7|4686.7|4692.4|4686.4|1
1613737380000|2021-02-19 12:23:00|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1613737390000|2021-02-19 12:23:10|4693|4687|4692.5|4686.5|4693|4687|4692.5|4686.5|0
1613737400000|2021-02-19 12:23:20|4692.2|4686.2|4692.4|4686.4|4692.5|4686.5|4692.2|4686.2|4
1613737430000|2021-02-19 12:23:50|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|0
1613737440000|2021-02-19 12:24:00|4692.2|4686.2|4692|4686|4692.2|4686.2|4691.9|4685.9|5
1613737450000|2021-02-19 12:24:10|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1613737500000|2021-02-19 12:25:00|4692.5|4686.5|4692.4|4686.4|4692.5|4686.5|4692.4|4686.4|0
1613737510000|2021-02-19 12:25:10|4692.2|4686.2|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|0
1613737520000|2021-02-19 12:25:20|4692.5|4686.5|4692.4|4686.4|4692.5|4686.5|4692.4|4686.4|1
1613737530000|2021-02-19 12:25:30|4692|4686|4692.4|4686.4|4692.4|4686.4|4692|4686|0
1613737570000|2021-02-19 12:26:10|4692.9|4686.9|4693.4|4687.4|4693.4|4687.4|4692.9|4686.9|0
1613737580000|2021-02-19 12:26:20|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|0
1613737590000|2021-02-19 12:26:30|4693.4|4687.4|4693.4|4687.4|4693.5|4687.5|4693.4|4687.4|0
1613737610000|2021-02-19 12:26:50|4693.2|4687.2|4692.5|4686.5|4693.2|4687.2|4692.5|4686.5|0
1613737620000|2021-02-19 12:27:00|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1613737630000|2021-02-19 12:27:10|4692.2|4686.2|4692.9|4686.9|4692.9|4686.9|4692.2|4686.2|0
1613737640000|2021-02-19 12:27:20|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1613737660000|2021-02-19 12:27:40|4692|4686|4692.4|4686.4|4692.4|4686.4|4691.5|4685.5|0
1613737670000|2021-02-19 12:27:50|4692|4686|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|0
1613737680000|2021-02-19 12:28:00|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|0
1613737700000|2021-02-19 12:28:20|4692.9|4686.9|4693.5|4687.5|4693.5|4687.5|4692.9|4686.9|0
1613737720000|2021-02-19 12:28:40|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|0
1613737730000|2021-02-19 12:28:50|4693.7|4687.7|4694.4|4688.4|4694.5|4688.5|4693.2|4687.2|2
1613737740000|2021-02-19 12:29:00|4694.9|4688.9|4695|4689|4695|4689|4694.9|4688.9|0
1613737750000|2021-02-19 12:29:10|4694.5|4688.5|4695.2|4689.2|4695.2|4689.2|4694.5|4688.5|0
1613737760000|2021-02-19 12:29:20|4696.5|4690.5|4696.2|4690.2|4696.5|4690.5|4695.9|4689.9|15
1613737770000|2021-02-19 12:29:30|4697.2|4691.2|4697.4|4691.4|4697.4|4691.4|4696.9|4690.9|2
1613737780000|2021-02-19 12:29:40|4697.5|4691.5|4697.2|4691.2|4697.9|4691.9|4697.2|4691.2|2
1613737790000|2021-02-19 12:29:50|4697.4|4691.4|4696.9|4690.9|4697.4|4691.4|4696.9|4690.9|1
1613737800000|2021-02-19 12:30:00|4696.7|4690.7|4697.4|4691.4|4697.5|4691.5|4696.7|4690.7|1
1613737810000|2021-02-19 12:30:10|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|0
1613737820000|2021-02-19 12:30:20|4696.2|4690.2|4695.9|4689.9|4696.2|4690.2|4695.9|4689.9|0
1613737860000|2021-02-19 12:31:00|4696.4|4690.4|4696.4|4690.4|4696.4|4690.4|4696.4|4690.4|2
1613737880000|2021-02-19 12:31:20|4696.7|4690.7|4697.7|4691.7|4697.7|4691.7|4696.7|4690.7|1
1613737890000|2021-02-19 12:31:30|4697|4691|4698.2|4692.2|4698.2|4692.2|4696.5|4690.5|0
1613737900000|2021-02-19 12:31:40|4699|4693|4699.2|4693.2|4699.2|4693.2|4698.7|4692.7|2
1613737910000|2021-02-19 12:31:50|4699|4693|4698|4692|4699|4693|4698|4692|1
1613737920000|2021-02-19 12:32:00|4698.2|4692.2|4698.5|4692.5|4698.5|4692.5|4698|4692|2
1613737930000|2021-02-19 12:32:10|4698.2|4692.2|4698|4692|4698.2|4692.2|4697.7|4691.7|0
1613737940000|2021-02-19 12:32:20|4697.7|4691.7|4698.2|4692.2|4698.2|4692.2|4697.7|4691.7|0
1613737950000|2021-02-19 12:32:30|4698|4692|4698|4692|4698|4692|4698|4692|0
1613737960000|2021-02-19 12:32:40|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|0
1613737980000|2021-02-19 12:33:00|4698|4692|4698.2|4692.2|4698.2|4692.2|4698|4692|0
1613738000000|2021-02-19 12:33:20|4698.5|4692.5|4698.7|4692.7|4699.2|4693.2|4698.5|4692.5|2
1613738010000|2021-02-19 12:33:30|4698.4|4692.4|4697.7|4691.7|4698.4|4692.4|4697.7|4691.7|1
1613738020000|2021-02-19 12:33:40|4697.4|4691.4|4697.7|4691.7|4697.7|4691.7|4696.7|4690.7|1
1613738030000|2021-02-19 12:33:50|4698.2|4692.2|4698.4|4692.4|4698.5|4692.5|4698.2|4692.2|0
1613738040000|2021-02-19 12:34:00|4698.7|4692.7|4699.5|4693.5|4699.5|4693.5|4698.2|4692.2|0
1613738050000|2021-02-19 12:34:10|4698.7|4692.7|4697.9|4691.9|4698.7|4692.7|4697.9|4691.9|0
1613738060000|2021-02-19 12:34:20|4698.8|4692.8|4698.7|4692.7|4699|4693|4698.2|4692.2|2
1613738070000|2021-02-19 12:34:30|4699.2|4693.2|4698.7|4692.7|4699.2|4693.2|4698.5|4692.5|0
1613738080000|2021-02-19 12:34:40|4698.5|4692.5|4697.5|4691.5|4698.5|4692.5|4697.5|4691.5|1
1613738090000|2021-02-19 12:34:50|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|1
1613738100000|2021-02-19 12:35:00|4697.5|4691.5|4699|4693|4699|4693|4697.5|4691.5|2
1613738110000|2021-02-19 12:35:10|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|0
1613738130000|2021-02-19 12:35:30|4699|4693|4699|4693|4699.2|4693.2|4699|4693|2
1613738150000|2021-02-19 12:35:50|4698.7|4692.7|4698|4692|4698.7|4692.7|4698|4692|0
1613738170000|2021-02-19 12:36:10|4697.7|4691.7|4698|4692|4698|4692|4697.7|4691.7|0
1613738180000|2021-02-19 12:36:20|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|0
1613738190000|2021-02-19 12:36:30|4697.5|4691.5|4696.7|4690.7|4697.5|4691.5|4696.5|4690.5|1
1613738200000|2021-02-19 12:36:40|4696.9|4690.9|4696.7|4690.7|4697|4691|4696.5|4690.5|1
1613738210000|2021-02-19 12:36:50|4695.5|4689.5|4695.5|4689.5|4695.7|4689.7|4695.5|4689.5|0
1613738220000|2021-02-19 12:37:00|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|0
1613738230000|2021-02-19 12:37:10|4696|4690|4696|4690|4696|4690|4696|4690|0
1613738240000|2021-02-19 12:37:20|4695.5|4689.5|4696|4690|4696|4690|4695.5|4689.5|0
1613738250000|2021-02-19 12:37:30|4696.2|4690.2|4696|4690|4696.2|4690.2|4696|4690|0
1613738260000|2021-02-19 12:37:40|4695.8|4689.8|4695.5|4689.5|4696|4690|4695.5|4689.5|0
1613738280000|2021-02-19 12:38:00|4696.5|4690.5|4696.5|4690.5|4696.5|4690.5|4696.5|4690.5|1
1613738290000|2021-02-19 12:38:10|4696.7|4690.7|4697|4691|4697|4691|4696.7|4690.7|0
1613738300000|2021-02-19 12:38:20|4696.5|4690.5|4695.5|4689.5|4696.5|4690.5|4695.5|4689.5|0
1613738310000|2021-02-19 12:38:30|4694.5|4688.5|4695|4689|4695|4689|4694.5|4688.5|0
1613738320000|2021-02-19 12:38:40|4694.5|4688.5|4694.2|4688.2|4694.5|4688.5|4694.2|4688.2|0
1613738330000|2021-02-19 12:38:50|4694.7|4688.7|4694.7|4688.7|4695|4689|4694.4|4688.4|0
1613738340000|2021-02-19 12:39:00|4694.2|4688.2|4695.2|4689.2|4695.2|4689.2|4694.2|4688.2|0
1613738350000|2021-02-19 12:39:10|4695.5|4689.5|4695|4689|4695.5|4689.5|4695|4689|0
1613738360000|2021-02-19 12:39:20|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695|4689|0
1613738370000|2021-02-19 12:39:30|4695.5|4689.5|4695.7|4689.7|4696|4690|4695.5|4689.5|3
1613738380000|2021-02-19 12:39:40|4695.8|4689.8|4695.5|4689.5|4695.8|4689.8|4695.5|4689.5|0
1613738390000|2021-02-19 12:39:50|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|0
1613738400000|2021-02-19 12:40:00|4695|4689|4695|4689|4695|4689|4695|4689|0
1613738410000|2021-02-19 12:40:10|4694.7|4688.7|4694.2|4688.2|4694.7|4688.7|4694.2|4688.2|1
1613738420000|2021-02-19 12:40:20|4693.9|4687.9|4693.7|4687.7|4693.9|4687.9|4693.7|4687.7|1
1613738430000|2021-02-19 12:40:30|4694|4688|4693|4687|4694|4688|4693|4687|0
1613738440000|2021-02-19 12:40:40|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|0
1613738450000|2021-02-19 12:40:50|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|0
1613738460000|2021-02-19 12:41:00|4694|4688|4693.7|4687.7|4694|4688|4693.7|4687.7|1
1613738470000|2021-02-19 12:41:10|4693|4687|4693|4687|4693.2|4687.2|4693|4687|0
1613738480000|2021-02-19 12:41:20|4692.8|4686.8|4693|4687|4693|4687|4692.8|4686.8|0
1613738500000|2021-02-19 12:41:40|4692.2|4686.2|4691.7|4685.7|4692.2|4686.2|4691.5|4685.5|1
1613738510000|2021-02-19 12:41:50|4692.2|4686.2|4691.7|4685.7|4692.3|4686.3|4691.7|4685.7|1
1613738520000|2021-02-19 12:42:00|4691.8|4685.8|4691.5|4685.5|4691.8|4685.8|4691.5|4685.5|0
1613738540000|2021-02-19 12:42:20|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|1
1613738550000|2021-02-19 12:42:30|4692.2|4686.2|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|0
1613738560000|2021-02-19 12:42:40|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|0
1613738570000|2021-02-19 12:42:50|4691.7|4685.7|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|0
1613738580000|2021-02-19 12:43:00|4691.2|4685.2|4692|4686|4692|4686|4691.2|4685.2|0
1613738610000|2021-02-19 12:43:30|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613738620000|2021-02-19 12:43:40|4692|4686|4691.5|4685.5|4692|4686|4691.5|4685.5|0
1613738640000|2021-02-19 12:44:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|0
1613738650000|2021-02-19 12:44:10|4692|4686|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|0
1613738660000|2021-02-19 12:44:20|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|1
1613738680000|2021-02-19 12:44:40|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613738690000|2021-02-19 12:44:50|4692.3|4686.3|4692.2|4686.2|4692.3|4686.3|4692.2|4686.2|0
1613738700000|2021-02-19 12:45:00|4692.3|4686.3|4693.2|4687.2|4693.2|4687.2|4692.3|4686.3|0
1613738730000|2021-02-19 12:45:30|4692.8|4686.8|4692.3|4686.3|4692.8|4686.8|4692.2|4686.2|1
1613738740000|2021-02-19 12:45:40|4692.7|4686.7|4692.3|4686.3|4692.7|4686.7|4692.2|4686.2|0
1613738760000|2021-02-19 12:46:00|4692.7|4686.7|4692.5|4686.5|4693.2|4687.2|4692.5|4686.5|0
1613738770000|2021-02-19 12:46:10|4692.7|4686.7|4693|4687|4693.2|4687.2|4692.7|4686.7|0
1613738780000|2021-02-19 12:46:20|4692.7|4686.7|4691.8|4685.8|4693|4687|4691.8|4685.8|3
1613738810000|2021-02-19 12:46:50|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|0
1613738820000|2021-02-19 12:47:00|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613738830000|2021-02-19 12:47:10|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|4692.2|4686.2|0
1613738840000|2021-02-19 12:47:20|4692.2|4686.2|4692.3|4686.3|4692.3|4686.3|4692.2|4686.2|0
1613738870000|2021-02-19 12:47:50|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1613738880000|2021-02-19 12:48:00|4693.2|4687.2|4693|4687|4693.2|4687.2|4693|4687|0
1613738890000|2021-02-19 12:48:10|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.5|4686.5|0
1613738900000|2021-02-19 12:48:20|4692.5|4686.5|4692.2|4686.2|4692.5|4686.5|4692.2|4686.2|0
1613738910000|2021-02-19 12:48:30|4691.8|4685.8|4691.2|4685.2|4691.8|4685.8|4691.2|4685.2|2
1613738940000|2021-02-19 12:49:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1613738960000|2021-02-19 12:49:20|4691.3|4685.3|4690.3|4684.3|4691.3|4685.3|4690.3|4684.3|2
1613738970000|2021-02-19 12:49:30|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|0
1613738990000|2021-02-19 12:49:50|4689.5|4683.5|4689.7|4683.7|4689.7|4683.7|4689.5|4683.5|0
1613739000000|2021-02-19 12:50:00|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613739010000|2021-02-19 12:50:10|4689.8|4683.8|4690.8|4684.8|4690.8|4684.8|4689.8|4683.8|3
1613739020000|2021-02-19 12:50:20|4690.7|4684.7|4690.3|4684.3|4690.7|4684.7|4690.3|4684.3|0
1613739030000|2021-02-19 12:50:30|4689.8|4683.8|4690|4684|4690|4684|4689.8|4683.8|0
1613739040000|2021-02-19 12:50:40|4689.8|4683.8|4690.3|4684.3|4690.3|4684.3|4689.8|4683.8|1
1613739060000|2021-02-19 12:51:00|4689.8|4683.8|4690|4684|4690|4684|4689.8|4683.8|1
1613739070000|2021-02-19 12:51:10|4689.8|4683.8|4690|4684|4690|4684|4689.8|4683.8|0
1613739080000|2021-02-19 12:51:20|4689.7|4683.7|4689.3|4683.3|4689.7|4683.7|4689.3|4683.3|0
1613739120000|2021-02-19 12:52:00|4689.8|4683.8|4690|4684|4690|4684|4689.8|4683.8|2
1613739130000|2021-02-19 12:52:10|4689.2|4683.2|4688|4682|4689.2|4683.2|4688|4682|2
1613739160000|2021-02-19 12:52:40|4687.8|4681.8|4687.5|4681.5|4687.8|4681.8|4687.5|4681.5|0
1613739170000|2021-02-19 12:52:50|4687.7|4681.7|4688.2|4682.2|4688.2|4682.2|4687.7|4681.7|0
1613739190000|2021-02-19 12:53:10|4688|4682|4687.7|4681.7|4688|4682|4687.5|4681.5|2
1613739200000|2021-02-19 12:53:20|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|1
1613739210000|2021-02-19 12:53:30|4688.5|4682.5|4687.8|4681.8|4688.5|4682.5|4687.8|4681.8|3
1613739220000|2021-02-19 12:53:40|||||||||10
1613739240000|2021-02-19 12:54:00|4687|4681|4687.3|4681.3|4687.7|4681.7|4687|4681|11
1613739250000|2021-02-19 12:54:10|4686.7|4680.7|4687|4681|4687.3|4681.3|4686.7|4680.7|9
1613739260000|2021-02-19 12:54:20|4686.4|4680.4|4686.5|4680.5|4686.7|4680.7|4686.3|4680.3|2
1613739270000|2021-02-19 12:54:30|4686.7|4680.7|4687|4681|4687|4681|4686.7|4680.7|0
1613739280000|2021-02-19 12:54:40|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1613739300000|2021-02-19 12:55:00|4687.5|4681.5|4689.8|4683.8|4689.8|4683.8|4687.5|4681.5|4
1613739310000|2021-02-19 12:55:10|4690|4684|4690.2|4684.2|4690.2|4684.2|4690|4684|0
1613739330000|2021-02-19 12:55:30|4690.5|4684.5|4689.8|4683.8|4690.5|4684.5|4689.8|4683.8|2
1613739340000|2021-02-19 12:55:40|4690|4684|4689.7|4683.7|4690|4684|4689.7|4683.7|0
1613739350000|2021-02-19 12:55:50|4689.8|4683.8|4690.5|4684.5|4690.5|4684.5|4689.8|4683.8|0
1613739360000|2021-02-19 12:56:00|4689.8|4683.8|4689.7|4683.7|4689.8|4683.8|4689.7|4683.7|2
1613739370000|2021-02-19 12:56:10|4689.8|4683.8|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|0
1613739380000|2021-02-19 12:56:20|4688.7|4682.7|4688.5|4682.5|4688.7|4682.7|4688.5|4682.5|0
1613739390000|2021-02-19 12:56:30|4688|4682|4688|4682|4688|4682|4687.8|4681.8|1
1613739410000|2021-02-19 12:56:50|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|0
1613739430000|2021-02-19 12:57:10|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|0
1613739440000|2021-02-19 12:57:20|4688|4682|4688.7|4682.7|4688.7|4682.7|4688|4682|0
1613739450000|2021-02-19 12:57:30|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|0
1613739490000|2021-02-19 12:58:10|4688.2|4682.2|4687.8|4681.8|4688.2|4682.2|4687.8|4681.8|0
1613739500000|2021-02-19 12:58:20|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|0
1613739510000|2021-02-19 12:58:30|4685.6|4679.6|4686.3|4680.3|4686.5|4680.5|4685.6|4679.6|2
1613739520000|2021-02-19 12:58:40|4685.8|4679.8|4685|4679|4686|4680|4685|4679|1
1613739530000|2021-02-19 12:58:50|4685.5|4679.5|4686.3|4680.3|4686.7|4680.7|4685.5|4679.5|6
1613739540000|2021-02-19 12:59:00|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1613739550000|2021-02-19 12:59:10|4686.5|4680.5|4686.5|4680.5|4686.7|4680.7|4686.5|4680.5|0
1613739580000|2021-02-19 12:59:40|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|0
1613739590000|2021-02-19 12:59:50|4686.5|4680.5|4686.3|4680.3|4686.5|4680.5|4686.3|4680.3|1
1613739600000|2021-02-19 13:00:00|4686.5|4680.5|4686.7|4680.7|4687.5|4681.5|4686.5|4680.5|0
1613739610000|2021-02-19 13:00:10|4686.5|4680.5|4685.9|4679.9|4686.5|4680.5|4685.9|4679.9|2
1613739620000|2021-02-19 13:00:20|4685.7|4679.7|4685.4|4679.4|4685.9|4679.9|4685.4|4679.4|2
1613739630000|2021-02-19 13:00:30|4684.6|4678.6|4684.7|4678.7|4684.9|4678.9|4684.6|4678.6|2
1613739640000|2021-02-19 13:00:40|4685.4|4679.4|4684.7|4678.7|4685.4|4679.4|4684.7|4678.7|2
1613739660000|2021-02-19 13:01:00|4684.4|4678.4|4683.7|4677.7|4684.4|4678.4|4683.5|4677.5|0
1613739670000|2021-02-19 13:01:10|4683.9|4677.9|4684.1|4678.1|4684.1|4678.1|4683.9|4677.9|0
1613739680000|2021-02-19 13:01:20|4683.9|4677.9|4683.7|4677.7|4683.9|4677.9|4683.7|4677.7|1
1613739690000|2021-02-19 13:01:30|4683.4|4677.4|4683.2|4677.2|4683.5|4677.5|4683.2|4677.2|0
1613739700000|2021-02-19 13:01:40|4683|4677|4683|4677|4683|4677|4683|4677|2
1613739710000|2021-02-19 13:01:50|4682.8|4676.8|4683|4677|4683|4677|4682.8|4676.8|0
1613739750000|2021-02-19 13:02:30|4683.3|4677.3|4684.2|4678.2|4684.2|4678.2|4683.3|4677.3|0
1613739760000|2021-02-19 13:02:40|4684.3|4678.3|4685.4|4679.4|4685.4|4679.4|4683.5|4677.5|11
1613739770000|2021-02-19 13:02:50|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|0
1613739780000|2021-02-19 13:03:00|4685.5|4679.5|4685.7|4679.7|4685.7|4679.7|4685.5|4679.5|1
1613739790000|2021-02-19 13:03:10|4685.9|4679.9|4686.7|4680.7|4686.7|4680.7|4685.9|4679.9|0
1613739800000|2021-02-19 13:03:20|4687|4681|4687|4681|4687|4681|4687|4681|0
1613739810000|2021-02-19 13:03:30|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1613739820000|2021-02-19 13:03:40|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|0
1613739830000|2021-02-19 13:03:50|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1613739840000|2021-02-19 13:04:00|4686.3|4680.3|4687.3|4681.3|4687.5|4681.5|4686|4680|1
1613739850000|2021-02-19 13:04:10|4687.5|4681.5|4686.5|4680.5|4687.5|4681.5|4686.5|4680.5|0
1613739860000|2021-02-19 13:04:20|4686.8|4680.8|4687.5|4681.5|4687.5|4681.5|4686.8|4680.8|0
1613739880000|2021-02-19 13:04:40|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1613739890000|2021-02-19 13:04:50|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1613739900000|2021-02-19 13:05:00|4687.7|4681.7|4688.2|4682.2|4688.2|4682.2|4687.7|4681.7|1
1613739910000|2021-02-19 13:05:10|4688.5|4682.5|4689.2|4683.2|4689.2|4683.2|4688.5|4682.5|1
1613739920000|2021-02-19 13:05:20|4689.7|4683.7|4689.2|4683.2|4690|4684|4689.2|4683.2|1
1613739930000|2021-02-19 13:05:30|4689.4|4683.4|4689.4|4683.4|4689.9|4683.9|4689.2|4683.2|1
1613739950000|2021-02-19 13:05:50|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1613739960000|2021-02-19 13:06:00|4689.9|4683.9|4689.7|4683.7|4689.9|4683.9|4689.7|4683.7|0
1613739970000|2021-02-19 13:06:10|4689.9|4683.9|4692.2|4686.2|4692.2|4686.2|4689.9|4683.9|0
1613739980000|2021-02-19 13:06:20|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1613740000000|2021-02-19 13:06:40|4692.2|4686.2|4691.9|4685.9|4692.2|4686.2|4691.9|4685.9|0
1613740020000|2021-02-19 13:07:00|4692.2|4686.2|4692.5|4686.5|4692.5|4686.5|4692.2|4686.2|1
1613740030000|2021-02-19 13:07:10|4692.2|4686.2|4691|4685|4692.2|4686.2|4690.9|4684.9|3
1613740040000|2021-02-19 13:07:20|4691.2|4685.2|4690.9|4684.9|4691.9|4685.9|4690.9|4684.9|1
1613740050000|2021-02-19 13:07:30|4690.7|4684.7|4690.9|4684.9|4690.9|4684.9|4690.7|4684.7|0
1613740060000|2021-02-19 13:07:40|4690.5|4684.5|4689.9|4683.9|4690.5|4684.5|4689.9|4683.9|1
1613740070000|2021-02-19 13:07:50|4689.7|4683.7|4690.9|4684.9|4690.9|4684.9|4689.7|4683.7|1
1613740080000|2021-02-19 13:08:00|4690.7|4684.7|4690.7|4684.7|4690.9|4684.9|4690.7|4684.7|0
1613740090000|2021-02-19 13:08:10|4690.9|4684.9|4690.7|4684.7|4690.9|4684.9|4690.7|4684.7|0
1613740100000|2021-02-19 13:08:20|4690.9|4684.9|4689.7|4683.7|4690.9|4684.9|4689.7|4683.7|2
1613740110000|2021-02-19 13:08:30|4689.2|4683.2|4688.4|4682.4|4689.7|4683.7|4688.4|4682.4|2
1613740130000|2021-02-19 13:08:50|4688.5|4682.5|4690|4684|4690|4684|4688.5|4682.5|2
1613740140000|2021-02-19 13:09:00|4689.9|4683.9|4689|4683|4689.9|4683.9|4689|4683|2
1613740150000|2021-02-19 13:09:10|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|0
1613740160000|2021-02-19 13:09:20|4689|4683|4689|4683|4689|4683|4689|4683|0
1613740190000|2021-02-19 13:09:50|4689.5|4683.5|4690|4684|4690|4684|4689.5|4683.5|0
1613740200000|2021-02-19 13:10:00|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690|4684|0
1613740210000|2021-02-19 13:10:10|4691|4685|4691.4|4685.4|4691.4|4685.4|4691|4685|1
1613740220000|2021-02-19 13:10:20|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1613740280000|2021-02-19 13:11:20|4692.4|4686.4|4691.9|4685.9|4692.4|4686.4|4691.9|4685.9|0
1613740290000|2021-02-19 13:11:30|4691.5|4685.5|4691.4|4685.4|4691.5|4685.5|4690.9|4684.9|2
1613740300000|2021-02-19 13:11:40|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|1
1613740320000|2021-02-19 13:12:00|4691.4|4685.4|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|0
1613740340000|2021-02-19 13:12:20|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1613740350000|2021-02-19 13:12:30|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|1
1613740360000|2021-02-19 13:12:40|4691.4|4685.4|4691.2|4685.2|4691.7|4685.7|4691.2|4685.2|1
1613740370000|2021-02-19 13:12:50|4691.7|4685.7|4691.9|4685.9|4691.9|4685.9|4691.7|4685.7|0
1613740410000|2021-02-19 13:13:30|4692.4|4686.4|4692.4|4686.4|4692.5|4686.5|4692.4|4686.4|1
1613740420000|2021-02-19 13:13:40|4692.5|4686.5|4692.2|4686.2|4692.5|4686.5|4692.2|4686.2|0
1613740430000|2021-02-19 13:13:50|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1613740440000|2021-02-19 13:14:00|4692.2|4686.2|4691.9|4685.9|4692.2|4686.2|4691.9|4685.9|0
1613740500000|2021-02-19 13:15:00|4692.4|4686.4|4692.5|4686.5|4692.5|4686.5|4692.4|4686.4|0
1613740510000|2021-02-19 13:15:10|4691.9|4685.9|4692.2|4686.2|4692.2|4686.2|4691.9|4685.9|1
1613740530000|2021-02-19 13:15:30|4691.5|4685.5|4691.4|4685.4|4691.5|4685.5|4691.4|4685.4|1
1613740540000|2021-02-19 13:15:40|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613740560000|2021-02-19 13:16:00|4691.2|4685.2|4691.9|4685.9|4691.9|4685.9|4691.2|4685.2|0
1613740570000|2021-02-19 13:16:10|4691.7|4685.7|4691.7|4685.7|4691.9|4685.9|4691.7|4685.7|0
1613740580000|2021-02-19 13:16:20|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613740590000|2021-02-19 13:16:30|4692|4686|4691.7|4685.7|4692|4686|4691.7|4685.7|0
1613740610000|2021-02-19 13:16:50|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1613740620000|2021-02-19 13:17:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1613740640000|2021-02-19 13:17:20|4692|4686|4692.4|4686.4|4692.4|4686.4|4692|4686|1
1613740650000|2021-02-19 13:17:30|4692|4686|4691.9|4685.9|4692.4|4686.4|4691.9|4685.9|0
1613740670000|2021-02-19 13:17:50|4692.4|4686.4|4692.4|4686.4|4692.5|4686.5|4692.4|4686.4|0
1613740680000|2021-02-19 13:18:00|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|2
1613740690000|2021-02-19 13:18:10|4691.9|4685.9|4692|4686|4692|4686|4691.9|4685.9|4
1613740700000|2021-02-19 13:18:20|4691.9|4685.9|4692.5|4686.5|4692.5|4686.5|4691.9|4685.9|0
1613740730000|2021-02-19 13:18:50|||||||||1
1613740760000|2021-02-19 13:19:20|4692|4686|4692|4686|4692|4686|4692|4686|9
1613740770000|2021-02-19 13:19:30|4691.5|4685.5|4692|4686|4692|4686|4691.5|4685.5|0
1613740820000|2021-02-19 13:20:20|4692.5|4686.5|4692|4686|4692.5|4686.5|4691.9|4685.9|0
1613740830000|2021-02-19 13:20:30|4691.5|4685.5|4690|4684|4691.5|4685.5|4690|4684|0
1613740840000|2021-02-19 13:20:40|4690.5|4684.5|4691|4685|4691|4685|4690.5|4684.5|1
1613740860000|2021-02-19 13:21:00|4691.2|4685.2|4691|4685|4691.2|4685.2|4691|4685|0
1613740900000|2021-02-19 13:21:40|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613740910000|2021-02-19 13:21:50|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|1
1613740930000|2021-02-19 13:22:10|4691|4685|4691|4685|4691|4685|4691|4685|0
1613740960000|2021-02-19 13:22:40|4691.4|4685.4|4691.5|4685.5|4691.5|4685.5|4691|4685|0
1613740970000|2021-02-19 13:22:50|4692|4686|4692|4686|4692.5|4686.5|4692|4686|3
1613740980000|2021-02-19 13:23:00|4691.7|4685.7|4692|4686|4692|4686|4691.7|4685.7|3
1613740990000|2021-02-19 13:23:10|4691.9|4685.9|4692|4686|4692|4686|4691.5|4685.5|0
1613741000000|2021-02-19 13:23:20|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|0
1613741010000|2021-02-19 13:23:30|4691.4|4685.4|4691.9|4685.9|4691.9|4685.9|4690.5|4684.5|2
1613741020000|2021-02-19 13:23:40|4691.4|4685.4|4690.9|4684.9|4691.4|4685.4|4690.9|4684.9|0
1613741030000|2021-02-19 13:23:50|4690.5|4684.5|4690.2|4684.2|4691|4685|4690.2|4684.2|12
1613741040000|2021-02-19 13:24:00|4691|4685|4690.9|4684.9|4691|4685|4690.2|4684.2|0
1613741050000|2021-02-19 13:24:10|4691|4685|4690.5|4684.5|4691|4685|4690.5|4684.5|0
1613741070000|2021-02-19 13:24:30|4691.4|4685.4|4691|4685|4691.4|4685.4|4691|4685|0
1613741080000|2021-02-19 13:24:40|4690.9|4684.9|4691.5|4685.5|4691.5|4685.5|4690.9|4684.9|1
1613741090000|2021-02-19 13:24:50|4691.4|4685.4|4691.2|4685.2|4691.5|4685.5|4691.2|4685.2|2
1613741100000|2021-02-19 13:25:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1613741130000|2021-02-19 13:25:30|4691|4685|4691|4685|4691|4685|4691|4685|4
1613741150000|2021-02-19 13:25:50|4690.5|4684.5|4690.9|4684.9|4690.9|4684.9|4690.5|4684.5|0
1613741170000|2021-02-19 13:26:10|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1613741180000|2021-02-19 13:26:20|4691.4|4685.4|4692|4686|4692.4|4686.4|4691.4|4685.4|0
1613741190000|2021-02-19 13:26:30|4692.4|4686.4|4692.4|4686.4|4692.5|4686.5|4692|4686|1
1613741200000|2021-02-19 13:26:40|4692|4686|4692|4686|4692|4686|4692|4686|0
1613741220000|2021-02-19 13:27:00|4692.4|4686.4|4691|4685|4692.4|4686.4|4691|4685|3
1613741230000|2021-02-19 13:27:10|||||||||1
1613741250000|2021-02-19 13:27:30|4691.4|4685.4|4691.7|4685.7|4691.7|4685.7|4691.4|4685.4|4
1613741270000|2021-02-19 13:27:50|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|0
1613741280000|2021-02-19 13:28:00|4691.2|4685.2|4691|4685|4691.4|4685.4|4691|4685|0
1613741300000|2021-02-19 13:28:20|4691.4|4685.4|4691.7|4685.7|4691.7|4685.7|4691.4|4685.4|0
1613741360000|2021-02-19 13:29:20|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|0
1613741380000|2021-02-19 13:29:40|4691.2|4685.2|4692.3|4686.3|4692.3|4686.3|4691.2|4685.2|0
1613741410000|2021-02-19 13:30:10|4692|4686|4692|4686|4692|4686|4692|4686|0
1613741420000|2021-02-19 13:30:20|4691.3|4685.3|4691.7|4685.7|4691.7|4685.7|4691.3|4685.3|4
1613741430000|2021-02-19 13:30:30|4691.3|4685.3|4692|4686|4692|4686|4691.3|4685.3|0
1613741440000|2021-02-19 13:30:40|4691.8|4685.8|4692|4686|4692|4686|4691|4685|2
1613741450000|2021-02-19 13:30:50|4692.3|4686.3|4692|4686|4692.3|4686.3|4691.5|4685.5|3
1613741460000|2021-02-19 13:31:00|4692.3|4686.3|4692.7|4686.7|4692.7|4686.7|4692|4686|8
1613741470000|2021-02-19 13:31:10|4692.9|4686.9|4692.7|4686.7|4692.9|4686.9|4692.7|4686.7|1
1613741480000|2021-02-19 13:31:20|4692.9|4686.9|4692.7|4686.7|4692.9|4686.9|4692.5|4686.5|13
1613741490000|2021-02-19 13:31:30|4692.5|4686.5|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|3
1613741500000|2021-02-19 13:31:40|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|1
1613741510000|2021-02-19 13:31:50|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|2
1613741520000|2021-02-19 13:32:00|4693|4687|4693|4687|4693|4687|4692.5|4686.5|0
1613741530000|2021-02-19 13:32:10|4693.3|4687.3|4693.3|4687.3|4693.3|4687.3|4693.3|4687.3|0
1613741540000|2021-02-19 13:32:20|4693|4687|4693.5|4687.5|4693.5|4687.5|4693|4687|0
1613741560000|2021-02-19 13:32:40|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|1
1613741590000|2021-02-19 13:33:10|4693.9|4687.9|4693.7|4687.7|4693.9|4687.9|4693.7|4687.7|1
1613741610000|2021-02-19 13:33:30|||||||||1
1613741620000|2021-02-19 13:33:40|4693.9|4687.9|4693.7|4687.7|4693.9|4687.9|4693.7|4687.7|1
1613741640000|2021-02-19 13:34:00|4693.5|4687.5|4693|4687|4693.5|4687.5|4693|4687|0
1613741650000|2021-02-19 13:34:10|4692.8|4686.8|4693.2|4687.2|4693.2|4687.2|4692.5|4686.5|0
1613741680000|2021-02-19 13:34:40|4693|4687|4693|4687|4693|4687|4693|4687|1
1613741720000|2021-02-19 13:35:20|4692|4686|4692|4686|4692|4686|4692|4686|1
1613741730000|2021-02-19 13:35:30|4691.7|4685.7|4691.5|4685.5|4691.7|4685.7|4691.5|4685.5|1
1613741740000|2021-02-19 13:35:40|4691|4685|4691|4685|4691|4685|4691|4685|0
1613741750000|2021-02-19 13:35:50|4690.5|4684.5|4690.7|4684.7|4690.7|4684.7|4690.5|4684.5|0
1613741760000|2021-02-19 13:36:00|4691|4685|4690.5|4684.5|4691|4685|4690.5|4684.5|0
1613741770000|2021-02-19 13:36:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|9
1613741780000|2021-02-19 13:36:20|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4
1613741790000|2021-02-19 13:36:30|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1613741800000|2021-02-19 13:36:40|4689.9|4683.9|4690.2|4684.2|4690.2|4684.2|4689.9|4683.9|9
1613741810000|2021-02-19 13:36:50|||||||||1
1613741830000|2021-02-19 13:37:10|4689.9|4683.9|4690.2|4684.2|4690.2|4684.2|4689.9|4683.9|4
1613741840000|2021-02-19 13:37:20|4689.9|4683.9|4690.2|4684.2|4690.2|4684.2|4689.9|4683.9|2
1613741870000|2021-02-19 13:37:50|4690.8|4684.8|4692.5|4686.5|4692.5|4686.5|4690.8|4684.8|3
1613741880000|2021-02-19 13:38:00|4692.8|4686.8|4693.2|4687.2|4693.2|4687.2|4692.8|4686.8|1
1613741890000|2021-02-19 13:38:10|4693.9|4687.9|4693.2|4687.2|4693.9|4687.9|4693.2|4687.2|10
1613741900000|2021-02-19 13:38:20|4693.9|4687.9|4693.4|4687.4|4693.9|4687.9|4693.4|4687.4|11
1613741910000|2021-02-19 13:38:30|4693.6|4687.6|4693.5|4687.5|4693.7|4687.7|4693.2|4687.2|2
1613741920000|2021-02-19 13:38:40|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4
1613741930000|2021-02-19 13:38:50|4693.7|4687.7|4693.5|4687.5|4693.9|4687.9|4693.5|4687.5|9
1613741940000|2021-02-19 13:39:00|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.5|4687.5|3
1613741960000|2021-02-19 13:39:20|4693.9|4687.9|4693.7|4687.7|4693.9|4687.9|4693.7|4687.7|0
1613741970000|2021-02-19 13:39:30|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|2
1613741980000|2021-02-19 13:39:40|4693|4687|4693|4687|4693|4687|4693|4687|0
1613742000000|2021-02-19 13:40:00|4692.2|4686.2|4692.4|4686.4|4692.4|4686.4|4692.2|4686.2|1
1613742040000|2021-02-19 13:40:40|4692.7|4686.7|4691.7|4685.7|4692.7|4686.7|4691.7|4685.7|0
1613742050000|2021-02-19 13:40:50|||||||||2
1613742060000|2021-02-19 13:41:00|4691.9|4685.9|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|2
1613742070000|2021-02-19 13:41:10|4692|4686|4692.2|4686.2|4692.2|4686.2|4692|4686|0
1613742080000|2021-02-19 13:41:20|4692|4686|4692|4686|4692|4686|4692|4686|0
1613742090000|2021-02-19 13:41:30|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1613742110000|2021-02-19 13:41:50|4692.5|4686.5|4693.2|4687.2|4693.4|4687.4|4692.5|4686.5|7
1613742120000|2021-02-19 13:42:00|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|0
1613742130000|2021-02-19 13:42:10|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|1
1613742140000|2021-02-19 13:42:20|4692.2|4686.2|4690.4|4684.4|4692.5|4686.5|4690.4|4684.4|3
1613742150000|2021-02-19 13:42:30|4690.7|4684.7|4689.9|4683.9|4690.7|4684.7|4689.9|4683.9|0
1613742160000|2021-02-19 13:42:40|4690.6|4684.6|4690.9|4684.9|4691.7|4685.7|4690.6|4684.6|2
1613742170000|2021-02-19 13:42:50|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|1
1613742180000|2021-02-19 13:43:00|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|2
1613742190000|2021-02-19 13:43:10|4690.4|4684.4|4689.9|4683.9|4690.4|4684.4|4689.9|4683.9|5
1613742200000|2021-02-19 13:43:20|4690.2|4684.2|4689.9|4683.9|4690.2|4684.2|4689.9|4683.9|2
1613742210000|2021-02-19 13:43:30|4689.4|4683.4|4689.2|4683.2|4689.4|4683.4|4689.2|4683.2|1
1613742220000|2021-02-19 13:43:40|4688.7|4682.7|4688.4|4682.4|4689.2|4683.2|4688.4|4682.4|0
1613742230000|2021-02-19 13:43:50|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|20
1613742240000|2021-02-19 13:44:00|4688.2|4682.2|4688|4682|4688.2|4682.2|4687.2|4681.2|4
1613742250000|2021-02-19 13:44:10|4688.2|4682.2|4687.8|4681.8|4688.5|4682.5|4687.8|4681.8|1
1613742260000|2021-02-19 13:44:20|4688|4682|4688.4|4682.4|4688.4|4682.4|4688|4682|16
1613742270000|2021-02-19 13:44:30|4688.7|4682.7|4689|4683|4689|4683|4688.4|4682.4|2
1613742280000|2021-02-19 13:44:40|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4688.7|4682.7|1
1613742290000|2021-02-19 13:44:50|4689.5|4683.5|4689.2|4683.2|4689.5|4683.5|4689.2|4683.2|0
1613745000000|2021-02-19 14:30:00|4692.2|4686.2|4691.8|4685.8|4694.8|4688.8|4691.8|4685.8|65
1613745010000|2021-02-19 14:30:10|4692.2|4686.2|4690.7|4684.7|4694.3|4688.3|4688.8|4682.8|30
1613745020000|2021-02-19 14:30:20|4689.8|4683.8|4691|4685|4694.2|4688.2|4689.2|4683.2|112
1613745030000|2021-02-19 14:30:30|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4690|4684|24
1613745040000|2021-02-19 14:30:40|4690.7|4684.7|4686.2|4680.2|4691|4685|4685.7|4679.7|260
1613745050000|2021-02-19 14:30:50|4686.7|4680.7|4688.7|4682.7|4688.7|4682.7|4686.2|4680.2|94
1613745060000|2021-02-19 14:31:00|4688.5|4682.5|4690.7|4684.7|4690.7|4684.7|4687.2|4681.2|34
1613745070000|2021-02-19 14:31:10|4691.2|4685.2|4691.2|4685.2|4692.2|4686.2|4690.5|4684.5|144
1613745080000|2021-02-19 14:31:20|4691.5|4685.5|4690.2|4684.2|4692.5|4686.5|4689.9|4683.9|27
1613745090000|2021-02-19 14:31:30|4689.8|4683.8|4690.2|4684.2|4690.2|4684.2|4689.8|4683.8|42
1613745100000|2021-02-19 14:31:40|4688.5|4682.5|4690.7|4684.7|4690.7|4684.7|4687.7|4681.7|24
1613745110000|2021-02-19 14:31:50|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4690.2|4684.2|18
1613745120000|2021-02-19 14:32:00|4691.7|4685.7|4692.7|4686.7|4692.7|4686.7|4690.7|4684.7|63
1613745130000|2021-02-19 14:32:10|4692.5|4686.5|4692.7|4686.7|4692.7|4686.7|4691.2|4685.2|131
1613745140000|2021-02-19 14:32:20|4692.5|4686.5|4692.9|4686.9|4693.4|4687.4|4692|4686|832
1613745150000|2021-02-19 14:32:30|4693.2|4687.2|4693.2|4687.2|4693.4|4687.4|4692.7|4686.7|17
1613745160000|2021-02-19 14:32:40|4693.4|4687.4|4693.9|4687.9|4695.4|4689.4|4693.4|4687.4|132
1613745170000|2021-02-19 14:32:50|4693.3|4687.3|4691.4|4685.4|4693.3|4687.3|4691.4|4685.4|66
1613745180000|2021-02-19 14:33:00|4691.9|4685.9|4695.3|4689.3|4695.3|4689.3|4691.4|4685.4|132
1613745190000|2021-02-19 14:33:10|4695.9|4689.9|4695.3|4689.3|4695.9|4689.9|4694.8|4688.8|52
1613745200000|2021-02-19 14:33:20|4695.8|4689.8|4695.3|4689.3|4695.8|4689.8|4694.8|4688.8|161
1613745210000|2021-02-19 14:33:30|4694.9|4688.9|4696.1|4690.1|4696.1|4690.1|4694.9|4688.9|7
1613745220000|2021-02-19 14:33:40|4695.9|4689.9|4696.1|4690.1|4696.1|4690.1|4695.4|4689.4|26
1613745230000|2021-02-19 14:33:50|4695.9|4689.9|4696.4|4690.4|4697.6|4691.6|4695.9|4689.9|29
1613745240000|2021-02-19 14:34:00|4696.9|4690.9|4700.9|4694.9|4700.9|4694.9|4696.9|4690.9|39
1613745250000|2021-02-19 14:34:10|4701.9|4695.9|4706.1|4700.1|4706.1|4700.1|4701.9|4695.9|43
1613745260000|2021-02-19 14:34:20|4705.9|4699.9|4704.9|4698.9|4708.1|4702.1|4704.9|4698.9|28
1613745270000|2021-02-19 14:34:30|4705.1|4699.1|4704.6|4698.6|4706.1|4700.1|4704.1|4698.1|47
1613745280000|2021-02-19 14:34:40|4704.4|4698.4|4707.9|4701.9|4708.4|4702.4|4704.4|4698.4|21
1613745290000|2021-02-19 14:34:50|4708.1|4702.1|4706.3|4700.3|4708.4|4702.4|4705.9|4699.9|36
1613745300000|2021-02-19 14:35:00|4706.4|4700.4|4715.8|4709.8|4715.8|4709.8|4706.3|4700.3|70
1613745310000|2021-02-19 14:35:10|4714.9|4708.9|4711.6|4705.6|4715.3|4709.3|4711.4|4705.4|53
1613745320000|2021-02-19 14:35:20|4711.8|4705.8|4711.4|4705.4|4713.6|4707.6|4711.2|4705.2|45
1613745330000|2021-02-19 14:35:30|4711.9|4705.9|4707.7|4701.7|4711.9|4705.9|4707.7|4701.7|42
1613745340000|2021-02-19 14:35:40|4707.9|4701.9|4710.6|4704.6|4710.6|4704.6|4707.9|4701.9|12
1613745350000|2021-02-19 14:35:50|4711.2|4705.2|4709.2|4703.2|4714.2|4708.2|4709.2|4703.2|35
1613745360000|2021-02-19 14:36:00|4708.4|4702.4|4709.4|4703.4|4709.9|4703.9|4707.9|4701.9|29
1613745370000|2021-02-19 14:36:10|4708.8|4702.8|4708.9|4702.9|4709.2|4703.2|4706.4|4700.4|17
1613745380000|2021-02-19 14:36:20|4708.2|4702.2|4711.2|4705.2|4711.2|4705.2|4708.2|4702.2|7
1613745390000|2021-02-19 14:36:30|4711|4705|4709.2|4703.2|4711|4705|4707.4|4701.4|30
1613745400000|2021-02-19 14:36:40|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.9|4701.9|404
1613745410000|2021-02-19 14:36:50|4708.2|4702.2|4707.9|4701.9|4708.9|4702.9|4707.9|4701.9|4
1613745420000|2021-02-19 14:37:00|4707.4|4701.4|4707.7|4701.7|4708.4|4702.4|4706.9|4700.9|17
1613745430000|2021-02-19 14:37:10|4708.2|4702.2|4707.2|4701.2|4708.2|4702.2|4705.9|4699.9|4
1613745440000|2021-02-19 14:37:20|4707.9|4701.9|4707.7|4701.7|4708.4|4702.4|4707.4|4701.4|5
1613745450000|2021-02-19 14:37:30|4707.5|4701.5|4705.4|4699.4|4707.5|4701.5|4704.4|4698.4|31
1613745460000|2021-02-19 14:37:40|4704.4|4698.4|4705.6|4699.6|4705.8|4699.8|4704.4|4698.4|20
1613745470000|2021-02-19 14:37:50|4705.4|4699.4|4705.8|4699.8|4705.8|4699.8|4704.8|4698.8|9
1613745480000|2021-02-19 14:38:00|4707.6|4701.6|4709.4|4703.4|4709.9|4703.9|4707.6|4701.6|33
1613745490000|2021-02-19 14:38:10|4709.7|4703.7|4710.2|4704.2|4710.4|4704.4|4709.4|4703.4|15
1613745500000|2021-02-19 14:38:20|4710.4|4704.4|4712.7|4706.7|4713.2|4707.2|4710.2|4704.2|6
1613745510000|2021-02-19 14:38:30|4713|4707|4712.4|4706.4|4713.2|4707.2|4712.1|4706.1|7
1613745520000|2021-02-19 14:38:40|4713|4707|4710.8|4704.8|4713|4707|4710.8|4704.8|24
1613745530000|2021-02-19 14:38:50|4711.8|4705.8|4712.6|4706.6|4713.4|4707.4|4711.8|4705.8|6
1613745540000|2021-02-19 14:39:00|4712.3|4706.3|4712.3|4706.3|4713.4|4707.4|4711.6|4705.6|57
1613745550000|2021-02-19 14:39:10|4711.8|4705.8|4713.1|4707.1|4713.4|4707.4|4711.8|4705.8|2
1613745560000|2021-02-19 14:39:20|4713.4|4707.4|4711.9|4705.9|4713.6|4707.6|4711.9|4705.9|15
1613745570000|2021-02-19 14:39:30|4711.7|4705.7|4710.8|4704.8|4711.9|4705.9|4710.8|4704.8|9
1613745580000|2021-02-19 14:39:40|4711.6|4705.6|4712.8|4706.8|4712.8|4706.8|4711.6|4705.6|5
1613745590000|2021-02-19 14:39:50|4713.1|4707.1|4712.3|4706.3|4713.8|4707.8|4712.3|4706.3|8
1613745600000|2021-02-19 14:40:00|4712.8|4706.8|4712.6|4706.6|4713.1|4707.1|4712.1|4706.1|8
1613745610000|2021-02-19 14:40:10|4712.1|4706.1|4713.3|4707.3|4713.6|4707.6|4712.1|4706.1|5
1613745620000|2021-02-19 14:40:20|4713.6|4707.6|4712.6|4706.6|4713.6|4707.6|4712.6|4706.6|7
1613745630000|2021-02-19 14:40:30|4710.8|4704.8|4710.3|4704.3|4710.8|4704.8|4709.8|4703.8|25
1613745640000|2021-02-19 14:40:40|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4709.8|4703.8|0
1613745650000|2021-02-19 14:40:50|4710.6|4704.6|4709.8|4703.8|4710.8|4704.8|4709.8|4703.8|18
1613745660000|2021-02-19 14:41:00|4710.6|4704.6|4711.8|4705.8|4711.8|4705.8|4710.6|4704.6|13
1613745670000|2021-02-19 14:41:10|4711.4|4705.4|4712.4|4706.4|4713.4|4707.4|4711.3|4705.3|23
1613745680000|2021-02-19 14:41:20|4712.6|4706.6|4712.4|4706.4|4713.1|4707.1|4711.4|4705.4|4
1613745690000|2021-02-19 14:41:30|4711.8|4705.8|4711.6|4705.6|4712.1|4706.1|4709.8|4703.8|6
1613745700000|2021-02-19 14:41:40|4711.1|4705.1|4709.8|4703.8|4711.6|4705.6|4709.8|4703.8|2
1613745710000|2021-02-19 14:41:50|4708.8|4702.8|4709.9|4703.9|4710.8|4704.8|4708.8|4702.8|6
1613745720000|2021-02-19 14:42:00|4709.8|4703.8|4710.6|4704.6|4710.6|4704.6|4709.8|4703.8|6
1613745730000|2021-02-19 14:42:10|4710.4|4704.4|4711.3|4705.3|4711.3|4705.3|4708.8|4702.8|3
1613745740000|2021-02-19 14:42:20|4711.6|4705.6|4712.6|4706.6|4712.6|4706.6|4711.6|4705.6|2
1613745750000|2021-02-19 14:42:30|4712.8|4706.8|4713.1|4707.1|4713.1|4707.1|4712.8|4706.8|2
1613745760000|2021-02-19 14:42:40|4712.8|4706.8|4712.1|4706.1|4713.1|4707.1|4712.1|4706.1|20
1613745770000|2021-02-19 14:42:50|4711.7|4705.7|4711.4|4705.4|4711.7|4705.7|4711.4|4705.4|14
1613745780000|2021-02-19 14:43:00|4711.8|4705.8|4712.4|4706.4|4712.4|4706.4|4711.8|4705.8|30
1613745790000|2021-02-19 14:43:10|4712.1|4706.1|4711.6|4705.6|4712.1|4706.1|4711.4|4705.4|8
1613745800000|2021-02-19 14:43:20|4710.1|4704.1|4711.1|4705.1|4711.1|4705.1|4709.8|4703.8|5
1613745810000|2021-02-19 14:43:30|4711.6|4705.6|4712.1|4706.1|4712.4|4706.4|4711.6|4705.6|3
1613745820000|2021-02-19 14:43:40|4712.4|4706.4|4712.1|4706.1|4712.4|4706.4|4712.1|4706.1|5
1613745830000|2021-02-19 14:43:50|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|6
1613745840000|2021-02-19 14:44:00|4711.9|4705.9|4711.9|4705.9|4712.1|4706.1|4711.4|4705.4|19
1613745850000|2021-02-19 14:44:10|4711.4|4705.4|4712.4|4706.4|4712.4|4706.4|4711.4|4705.4|2
1613745860000|2021-02-19 14:44:20|4713.1|4707.1|4712.4|4706.4|4713.1|4707.1|4712.4|4706.4|13
1613745870000|2021-02-19 14:44:30|4712.6|4706.6|4712.1|4706.1|4713.1|4707.1|4712.1|4706.1|5
1613745880000|2021-02-19 14:44:40|4712.6|4706.6|4713.8|4707.8|4713.8|4707.8|4712.6|4706.6|8
1613745890000|2021-02-19 14:44:50|4713.6|4707.6|4712.8|4706.8|4713.8|4707.8|4712.8|4706.8|7
1613745900000|2021-02-19 14:45:00|4712.3|4706.3|4713.6|4707.6|4713.8|4707.8|4711.8|4705.8|10
1613745910000|2021-02-19 14:45:10|4712.4|4706.4|4712.1|4706.1|4712.4|4706.4|4711.4|4705.4|39
1613745920000|2021-02-19 14:45:20|4712.6|4706.6|4712.4|4706.4|4712.6|4706.6|4712.4|4706.4|1
1613745930000|2021-02-19 14:45:30|4712.1|4706.1|4713.4|4707.4|4713.6|4707.6|4712.1|4706.1|7
1613745940000|2021-02-19 14:45:40|4713.6|4707.6|4712.9|4706.9|4713.6|4707.6|4712.4|4706.4|9
1613745950000|2021-02-19 14:45:50|4713.1|4707.1|4713.6|4707.6|4713.6|4707.6|4711.9|4705.9|1
1613745960000|2021-02-19 14:46:00|4713.1|4707.1|4712.8|4706.8|4713.8|4707.8|4712.8|4706.8|95
1613745970000|2021-02-19 14:46:10|4712.9|4706.9|4713.3|4707.3|4713.3|4707.3|4712.9|4706.9|0
1613745980000|2021-02-19 14:46:20|4713.1|4707.1|4710.4|4704.4|4713.3|4707.3|4710.4|4704.4|23
1613745990000|2021-02-19 14:46:30|4711.3|4705.3|4711.3|4705.3|4712.3|4706.3|4711.1|4705.1|10
1613746000000|2021-02-19 14:46:40|4711.8|4705.8|4711.3|4705.3|4711.9|4705.9|4710.9|4704.9|2
1613746010000|2021-02-19 14:46:50|4711.6|4705.6|4708.1|4702.1|4712.4|4706.4|4708.1|4702.1|16
1613746020000|2021-02-19 14:47:00|4708.6|4702.6|4708.6|4702.6|4709.9|4703.9|4707.7|4701.7|6
1613746030000|2021-02-19 14:47:10|4708.2|4702.2|4708.2|4702.2|4708.6|4702.6|4707.7|4701.7|3
1613746040000|2021-02-19 14:47:20|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4707.7|4701.7|2
1613746050000|2021-02-19 14:47:30|4707.7|4701.7|4708.2|4702.2|4708.6|4702.6|4707.6|4701.6|1
1613746060000|2021-02-19 14:47:40|4708.1|4702.1|4708.2|4702.2|4708.2|4702.2|4707.7|4701.7|2
1613746070000|2021-02-19 14:47:50|4708.6|4702.6|4707.7|4701.7|4708.7|4702.7|4707.7|4701.7|1
1613746080000|2021-02-19 14:48:00|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4707.7|4701.7|1
1613746090000|2021-02-19 14:48:10|4707.7|4701.7|4708.1|4702.1|4708.1|4702.1|4707.6|4701.6|4
1613746100000|2021-02-19 14:48:20|4707.9|4701.9|4708.6|4702.6|4709.1|4703.1|4706.7|4700.7|6
1613746110000|2021-02-19 14:48:30|4708.7|4702.7|4710.6|4704.6|4710.6|4704.6|4708.6|4702.6|3
1613746120000|2021-02-19 14:48:40|4710.7|4704.7|4710.6|4704.6|4710.7|4704.7|4710.6|4704.6|11
1613746130000|2021-02-19 14:48:50|4710.1|4704.1|4706.7|4700.7|4710.1|4704.1|4706.7|4700.7|42
1613746140000|2021-02-19 14:49:00|4707.4|4701.4|4708.6|4702.6|4709.1|4703.1|4707.1|4701.1|25
1613746150000|2021-02-19 14:49:10|4707.6|4701.6|4707.6|4701.6|4707.9|4701.9|4707.4|4701.4|1
1613746160000|2021-02-19 14:49:20|4708.1|4702.1|4706.7|4700.7|4708.1|4702.1|4706.7|4700.7|1
1613746170000|2021-02-19 14:49:30|4707.2|4701.2|4705.4|4699.4|4707.6|4701.6|4705.4|4699.4|114
1613746180000|2021-02-19 14:49:40|4705.1|4699.1|4704.1|4698.1|4705.1|4699.1|4704.1|4698.1|7
1613746190000|2021-02-19 14:49:50|4703.9|4697.9|4704.9|4698.9|4704.9|4698.9|4703.9|4697.9|2
1613746200000|2021-02-19 14:50:00|4705.4|4699.4|4703.6|4697.6|4705.4|4699.4|4703.6|4697.6|19
1613746210000|2021-02-19 14:50:10|4703.4|4697.4|4702.6|4696.6|4703.4|4697.4|4702.4|4696.4|4
1613746220000|2021-02-19 14:50:20|4702.1|4696.1|4703.6|4697.6|4703.6|4697.6|4702.1|4696.1|1
1613746230000|2021-02-19 14:50:30|4703.7|4697.7|4704.2|4698.2|4704.2|4698.2|4703.6|4697.6|1
1613746240000|2021-02-19 14:50:40|4704.6|4698.6|4704.1|4698.1|4704.7|4698.7|4704.1|4698.1|2
1613746250000|2021-02-19 14:50:50|4704.2|4698.2|4702.6|4696.6|4704.2|4698.2|4702.6|4696.6|5
1613746260000|2021-02-19 14:51:00|4703.4|4697.4|4704.4|4698.4|4704.6|4698.6|4702.6|4696.6|6
1613746270000|2021-02-19 14:51:10|4704.7|4698.7|4704.6|4698.6|4704.7|4698.7|4703.7|4697.7|4
1613746280000|2021-02-19 14:51:20|4704.7|4698.7|4706.6|4700.6|4706.6|4700.6|4704.7|4698.7|4
1613746290000|2021-02-19 14:51:30|4705.6|4699.6|4705.1|4699.1|4705.6|4699.6|4705.1|4699.1|2
1613746300000|2021-02-19 14:51:40|4705.2|4699.2|4704.6|4698.6|4705.2|4699.2|4703.7|4697.7|6
1613746310000|2021-02-19 14:51:50|4704.7|4698.7|4705.6|4699.6|4705.6|4699.6|4704.7|4698.7|1
1613746320000|2021-02-19 14:52:00|4705.2|4699.2|4703.7|4697.7|4705.2|4699.2|4703.7|4697.7|3
1613746330000|2021-02-19 14:52:10|4703.6|4697.6|4705.6|4699.6|4705.6|4699.6|4703.6|4697.6|0
1613746340000|2021-02-19 14:52:20|4705.4|4699.4|4706.6|4700.6|4706.6|4700.6|4704.7|4698.7|4
1613746350000|2021-02-19 14:52:30|4706.9|4700.9|4703.6|4697.6|4707.4|4701.4|4702.6|4696.6|22
1613746360000|2021-02-19 14:52:40|4703.7|4697.7|4703.1|4697.1|4704.6|4698.6|4702.9|4696.9|44
1613746370000|2021-02-19 14:52:50|4703.6|4697.6|4704.6|4698.6|4704.6|4698.6|4703.6|4697.6|0
1613746380000|2021-02-19 14:53:00|4704.9|4698.9|4703.6|4697.6|4705.1|4699.1|4703.6|4697.6|6
1613746390000|2021-02-19 14:53:10|4703.4|4697.4|4703.6|4697.6|4703.9|4697.9|4703.4|4697.4|3
1613746400000|2021-02-19 14:53:20|4703.9|4697.9|4704.4|4698.4|4705.4|4699.4|4703.6|4697.6|54
1613746410000|2021-02-19 14:53:30|4704.2|4698.2|4702.2|4696.2|4704.6|4698.6|4702.1|4696.1|45
1613746420000|2021-02-19 14:53:40|4702.6|4696.6|4702.4|4696.4|4703.1|4697.1|4702.4|4696.4|21
1613746430000|2021-02-19 14:53:50|4703.6|4697.6|4702.9|4696.9|4703.6|4697.6|4702.9|4696.9|13
1613746440000|2021-02-19 14:54:00|4703.4|4697.4|4703.4|4697.4|4704.4|4698.4|4703.4|4697.4|27
1613746450000|2021-02-19 14:54:10|4702.6|4696.6|4702.4|4696.4|4702.6|4696.6|4702.4|4696.4|2
1613746460000|2021-02-19 14:54:20|4701.7|4695.7|4703.4|4697.4|4703.4|4697.4|4701.7|4695.7|2
1613746470000|2021-02-19 14:54:30|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|7
1613746480000|2021-02-19 14:54:40|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.1|4697.1|2
1613746490000|2021-02-19 14:54:50|4702.9|4696.9|4702.1|4696.1|4702.9|4696.9|4702.1|4696.1|2
1613746500000|2021-02-19 14:55:00|4702.4|4696.4|4703.4|4697.4|4703.4|4697.4|4702.4|4696.4|4
1613746510000|2021-02-19 14:55:10|4704.4|4698.4|4705.4|4699.4|4705.4|4699.4|4704.4|4698.4|68
1613746520000|2021-02-19 14:55:20|||||||||16
1613746530000|2021-02-19 14:55:30|4705.1|4699.1|4704.4|4698.4|4705.1|4699.1|4704.4|4698.4|36
1613746540000|2021-02-19 14:55:40|4704.1|4698.1|4704.4|4698.4|4705.1|4699.1|4704.1|4698.1|21
1613746550000|2021-02-19 14:55:50|4704.6|4698.6|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|2
1613746560000|2021-02-19 14:56:00|4704.6|4698.6|4706.1|4700.1|4706.1|4700.1|4704.6|4698.6|11
1613746570000|2021-02-19 14:56:10|4705.4|4699.4|4704.6|4698.6|4705.4|4699.4|4704.4|4698.4|17
1613746580000|2021-02-19 14:56:20|4705.1|4699.1|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|2
1613746590000|2021-02-19 14:56:30|4704.7|4698.7|4704.6|4698.6|4704.7|4698.7|4704.4|4698.4|1
1613746600000|2021-02-19 14:56:40|4704.4|4698.4|4705.4|4699.4|4705.6|4699.6|4704.4|4698.4|21
1613746610000|2021-02-19 14:56:50|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|2
1613746620000|2021-02-19 14:57:00|4705.1|4699.1|4705.6|4699.6|4706.4|4700.4|4704.4|4698.4|78
1613746630000|2021-02-19 14:57:10|4705.4|4699.4|4705.9|4699.9|4706.7|4700.7|4704.9|4698.9|21
1613746640000|2021-02-19 14:57:20|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|2
1613746650000|2021-02-19 14:57:30|4705.9|4699.9|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|2
1613746660000|2021-02-19 14:57:40|4707.4|4701.4|4706.9|4700.9|4707.4|4701.4|4706.4|4700.4|71
1613746670000|2021-02-19 14:57:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1613746680000|2021-02-19 14:58:00|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|8
1613746690000|2021-02-19 14:58:10|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|1
1613746700000|2021-02-19 14:58:20|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|3
1613746710000|2021-02-19 14:58:30|4705.6|4699.6|4706.4|4700.4|4706.4|4700.4|4705.6|4699.6|2
1613746720000|2021-02-19 14:58:40|4707.4|4701.4|4708.9|4702.9|4708.9|4702.9|4707.4|4701.4|27
1613746730000|2021-02-19 14:58:50|4709.6|4703.6|4709.4|4703.4|4709.6|4703.6|4709.4|4703.4|1
1613746740000|2021-02-19 14:59:00|4708.9|4702.9|4708.9|4702.9|4709.4|4703.4|4708.9|4702.9|12
1613746750000|2021-02-19 14:59:10|4709.4|4703.4|4709.1|4703.1|4709.4|4703.4|4708.6|4702.6|3
1613746760000|2021-02-19 14:59:20|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|1
1613746770000|2021-02-19 14:59:30|4709.2|4703.2|4708.6|4702.6|4709.2|4703.2|4708.6|4702.6|12
1613746780000|2021-02-19 14:59:40|4708.9|4702.9|4708.6|4702.6|4709.1|4703.1|4708.6|4702.6|1
1613746790000|2021-02-19 14:59:50|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|0
1613746800000|2021-02-19 15:00:00|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.6|4702.6|4
1613746810000|2021-02-19 15:00:10|4709.6|4703.6|4710.4|4704.4|4710.4|4704.4|4709.6|4703.6|4
1613746820000|2021-02-19 15:00:20|||||||||12
1613746830000|2021-02-19 15:00:30|4710.6|4704.6|4710.6|4704.6|4710.7|4704.7|4710.6|4704.6|10
1613746840000|2021-02-19 15:00:40|4710.7|4704.7|4710.9|4704.9|4711.4|4705.4|4710.6|4704.6|7
1613746850000|2021-02-19 15:00:50|4710.7|4704.7|4709.9|4703.9|4710.9|4704.9|4709.4|4703.4|2
1613746860000|2021-02-19 15:01:00|4709.4|4703.4|4708.4|4702.4|4710.7|4704.7|4708.4|4702.4|21
1613746870000|2021-02-19 15:01:10|4708.7|4702.7|4708.7|4702.7|4709.1|4703.1|4708.7|4702.7|11
1613746880000|2021-02-19 15:01:20|||||||||12
1613746890000|2021-02-19 15:01:30|4709.7|4703.7|4708.7|4702.7|4709.7|4703.7|4708.7|4702.7|25
1613746900000|2021-02-19 15:01:40|4709.4|4703.4|4709.1|4703.1|4710.1|4704.1|4709.1|4703.1|14
1613746910000|2021-02-19 15:01:50|4709.6|4703.6|4709.6|4703.6|4710.1|4704.1|4709.6|4703.6|1
1613746920000|2021-02-19 15:02:00|4709.4|4703.4|4709.9|4703.9|4710.1|4704.1|4709.4|4703.4|5
1613746930000|2021-02-19 15:02:10|4710.4|4704.4|4709.9|4703.9|4710.4|4704.4|4709.4|4703.4|1
1613746940000|2021-02-19 15:02:20|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|1
1613746950000|2021-02-19 15:02:30|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|2
1613746960000|2021-02-19 15:02:40|4708|4702|4705|4699|4708|4702|4705|4699|315
1613746970000|2021-02-19 15:02:50|4704|4698|4703|4697|4704|4698|4703|4697|0
1613746980000|2021-02-19 15:03:00|4703.2|4697.2|4704|4698|4704|4698|4702.7|4696.7|13
1613746990000|2021-02-19 15:03:10|4703.5|4697.5|4702|4696|4703.5|4697.5|4702|4696|3
1613747000000|2021-02-19 15:03:20|4702.4|4696.4|4703.5|4697.5|4704|4698|4702.4|4696.4|6
1613747010000|2021-02-19 15:03:30|4703.2|4697.2|4697.4|4691.4|4703.2|4697.2|4697.4|4691.4|52
1613747020000|2021-02-19 15:03:40|4698|4692|4698.5|4692.5|4699.5|4693.5|4698|4692|17
1613747030000|2021-02-19 15:03:50|4698.7|4692.7|4699.7|4693.7|4699.7|4693.7|4698.7|4692.7|2
1613747040000|2021-02-19 15:04:00|4700|4694|4698.5|4692.5|4700|4694|4698.2|4692.2|43
1613747050000|2021-02-19 15:04:10|4698|4692|4697.5|4691.5|4698|4692|4697.5|4691.5|2
1613747060000|2021-02-19 15:04:20|4697|4691|4697.5|4691.5|4698|4692|4697|4691|3
1613747070000|2021-02-19 15:04:30|4698|4692|4698|4692|4698|4692|4697.2|4691.2|2
1613747080000|2021-02-19 15:04:40|4698.2|4692.2|4699.5|4693.5|4699.5|4693.5|4698.2|4692.2|6
1613747090000|2021-02-19 15:04:50|4699.2|4693.2|4699.2|4693.2|4701|4695|4699.2|4693.2|32
1613747100000|2021-02-19 15:05:00|4699.7|4693.7|4699.5|4693.5|4699.7|4693.7|4699.2|4693.2|2
1613747110000|2021-02-19 15:05:10|4699.4|4693.4|4699|4693|4699.7|4693.7|4698.5|4692.5|9
1613747120000|2021-02-19 15:05:20|4699.2|4693.2|4699|4693|4700|4694|4699|4693|2
1613747130000|2021-02-19 15:05:30|4698.5|4692.5|4697|4691|4698.5|4692.5|4697|4691|2
1613747140000|2021-02-19 15:05:40|4696.5|4690.5|4697.2|4691.2|4697.2|4691.2|4696|4690|21
1613747150000|2021-02-19 15:05:50|4697|4691|4696.5|4690.5|4697|4691|4696.5|4690.5|0
1613747160000|2021-02-19 15:06:00|4696.2|4690.2|4697.4|4691.4|4698|4692|4696.2|4690.2|5
1613747170000|2021-02-19 15:06:10|4697.7|4691.7|4700.7|4694.7|4701.4|4695.4|4697|4691|42
1613747180000|2021-02-19 15:06:20|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|1
1613747190000|2021-02-19 15:06:30|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4
1613747200000|2021-02-19 15:06:40|4701.5|4695.5|4701.2|4695.2|4701.7|4695.7|4701.2|4695.2|2
1613747210000|2021-02-19 15:06:50|4700.7|4694.7|4700|4694|4700.7|4694.7|4699.7|4693.7|5
1613747220000|2021-02-19 15:07:00|4699.7|4693.7|4699.5|4693.5|4699.7|4693.7|4699.3|4693.3|8
1613747230000|2021-02-19 15:07:10|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|0
1613747240000|2021-02-19 15:07:20|4699|4693|4698.4|4692.4|4699.2|4693.2|4698.4|4692.4|3
1613747250000|2021-02-19 15:07:30|4698.2|4692.2|4698.5|4692.5|4698.5|4692.5|4698|4692|51
1613747260000|2021-02-19 15:07:40|4699|4693|4699|4693|4699|4693|4698|4692|1
1613747270000|2021-02-19 15:07:50|4699.5|4693.5|4698.5|4692.5|4699.5|4693.5|4698.2|4692.2|0
1613747280000|2021-02-19 15:08:00|4699|4693|4698|4692|4700|4694|4698|4692|4
1613747290000|2021-02-19 15:08:10|4698.5|4692.5|4699.7|4693.7|4700|4694|4698.5|4692.5|3
1613747300000|2021-02-19 15:08:20|4700|4694|4699.7|4693.7|4700|4694|4699.7|4693.7|1
1613747310000|2021-02-19 15:08:30|4699|4693|4698|4692|4699|4693|4698|4692|3
1613747320000|2021-02-19 15:08:40|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|2
1613747330000|2021-02-19 15:08:50|4698.7|4692.7|4699|4693|4699|4693|4698.5|4692.5|0
1613747340000|2021-02-19 15:09:00|4700|4694|4698.5|4692.5|4700.2|4694.2|4698.5|4692.5|13
1613747350000|2021-02-19 15:09:10|4698|4692|4698|4692|4698|4692|4698|4692|1
1613747360000|2021-02-19 15:09:20|4698.7|4692.7|4700|4694|4700|4694|4698.7|4692.7|2
1613747370000|2021-02-19 15:09:30|4699.7|4693.7|4699.5|4693.5|4699.7|4693.7|4699|4693|3
1613747380000|2021-02-19 15:09:40|4700|4694|4699.5|4693.5|4700|4694|4699.2|4693.2|1
1613747390000|2021-02-19 15:09:50|4699.7|4693.7|4702.2|4696.2|4702.2|4696.2|4699.7|4693.7|7
1613747400000|2021-02-19 15:10:00|4701.7|4695.7|4701.5|4695.5|4702|4696|4701|4695|8
1613747410000|2021-02-19 15:10:10|4701.2|4695.2|4701.2|4695.2|4701.7|4695.7|4701.2|4695.2|1
1613747420000|2021-02-19 15:10:20|4701.7|4695.7|4702.2|4696.2|4702.2|4696.2|4701.5|4695.5|2
1613747430000|2021-02-19 15:10:30|4702|4696|4702.5|4696.5|4703|4697|4702|4696|1
1613747440000|2021-02-19 15:10:40|4702.7|4696.7|4703|4697|4703|4697|4702.5|4696.5|1
1613747450000|2021-02-19 15:10:50|4703.2|4697.2|4702.5|4696.5|4703.4|4697.4|4702.5|4696.5|9
1613747460000|2021-02-19 15:11:00|4702.7|4696.7|4702.5|4696.5|4702.7|4696.7|4702.2|4696.2|4
1613747470000|2021-02-19 15:11:10|4702.7|4696.7|4703.2|4697.2|4703.2|4697.2|4702.7|4696.7|1
1613747480000|2021-02-19 15:11:20|4703|4697|4702.5|4696.5|4703|4697|4702.5|4696.5|1
1613747490000|2021-02-19 15:11:30|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|1
1613747500000|2021-02-19 15:11:40|4702.8|4696.8|4702|4696|4702.8|4696.8|4702|4696|1
1613747510000|2021-02-19 15:11:50|4702.2|4696.2|4701|4695|4702.2|4696.2|4701|4695|4
1613747520000|2021-02-19 15:12:00|4700.4|4694.4|4701.5|4695.5|4701.5|4695.5|4700.2|4694.2|8
1613747530000|2021-02-19 15:12:10|4701|4695|4701|4695|4701|4695|4700|4694|3
1613747540000|2021-02-19 15:12:20|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701|4695|1
1613747550000|2021-02-19 15:12:30|4701|4695|4701.5|4695.5|4701.5|4695.5|4701|4695|1
1613747560000|2021-02-19 15:12:40|4701.7|4695.7|4702.5|4696.5|4702.5|4696.5|4701.7|4695.7|6
1613747570000|2021-02-19 15:12:50|4702|4696|4703|4697|4703|4697|4702|4696|24
1613747580000|2021-02-19 15:13:00|4702.5|4696.5|4704.2|4698.2|4704.4|4698.4|4702.5|4696.5|16
1613747590000|2021-02-19 15:13:10|4704.5|4698.5|4705.2|4699.2|4705.2|4699.2|4704.5|4698.5|2
1613747600000|2021-02-19 15:13:20|4704.9|4698.9|4704.2|4698.2|4704.9|4698.9|4704.2|4698.2|3
1613747610000|2021-02-19 15:13:30|4704.5|4698.5|4706.2|4700.2|4706.2|4700.2|4704.2|4698.2|3
1613747620000|2021-02-19 15:13:40|4705.7|4699.7|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|2
1613747630000|2021-02-19 15:13:50|4705.7|4699.7|4704.2|4698.2|4705.7|4699.7|4704.2|4698.2|1
1613747640000|2021-02-19 15:14:00|4704.4|4698.4|4704.2|4698.2|4704.7|4698.7|4704.2|4698.2|3
1613747650000|2021-02-19 15:14:10|4703.9|4697.9|4700.9|4694.9|4703.9|4697.9|4700.9|4694.9|2
1613747660000|2021-02-19 15:14:20|4701.4|4695.4|4703.5|4697.5|4703.5|4697.5|4701.4|4695.4|7
1613747670000|2021-02-19 15:14:30|4703.9|4697.9|4702.4|4696.4|4703.9|4697.9|4702.4|4696.4|2
1613747680000|2021-02-19 15:14:40|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|4700.5|4694.5|2
1613747690000|2021-02-19 15:14:50|4700.9|4694.9|4702.9|4696.9|4702.9|4696.9|4700.9|4694.9|2
1613747700000|2021-02-19 15:15:00|4702.5|4696.5|4702.4|4696.4|4703.4|4697.4|4702.4|4696.4|3
1613747710000|2021-02-19 15:15:10|4702.5|4696.5|4703.5|4697.5|4704.5|4698.5|4702.5|4696.5|2
1613747720000|2021-02-19 15:15:20|4703.4|4697.4|4701.4|4695.4|4703.4|4697.4|4701.4|4695.4|10
1613747730000|2021-02-19 15:15:30|4701.5|4695.5|4700.9|4694.9|4701.5|4695.5|4700.5|4694.5|1
1613747740000|2021-02-19 15:15:40|4701|4695|4701|4695|4701.7|4695.7|4700.9|4694.9|4
1613747750000|2021-02-19 15:15:50|4701.2|4695.2|4701.5|4695.5|4701.5|4695.5|4701|4695|5
1613747760000|2021-02-19 15:16:00|4702|4696|4702.5|4696.5|4702.5|4696.5|4701.9|4695.9|2
1613747770000|2021-02-19 15:16:10|4702.7|4696.7|4702.4|4696.4|4703|4697|4702.4|4696.4|6
1613747780000|2021-02-19 15:16:20|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|20
1613747790000|2021-02-19 15:16:30|4703|4697|4703.2|4697.2|4703.2|4697.2|4703|4697|2
1613747800000|2021-02-19 15:16:40|4703|4697|4703.2|4697.2|4703.2|4697.2|4701.7|4695.7|8
1613747810000|2021-02-19 15:16:50|4703.5|4697.5|4704.7|4698.7|4704.7|4698.7|4703.5|4697.5|3
1613747820000|2021-02-19 15:17:00|4704.9|4698.9|4704.7|4698.7|4705.2|4699.2|4704.7|4698.7|2
1613747830000|2021-02-19 15:17:10|4704.9|4698.9|4706.9|4700.9|4706.9|4700.9|4704.9|4698.9|60
1613747840000|2021-02-19 15:17:20|4707.2|4701.2|4707.2|4701.2|4707.4|4701.4|4706.9|4700.9|1
1613747850000|2021-02-19 15:17:30|4708.2|4702.2|4707.7|4701.7|4708.9|4702.9|4707.7|4701.7|11
1613747860000|2021-02-19 15:17:40|4707.9|4701.9|4708.2|4702.2|4708.2|4702.2|4707.9|4701.9|1
1613747870000|2021-02-19 15:17:50|4707.9|4701.9|4707.7|4701.7|4708.2|4702.2|4707.7|4701.7|3
1613747880000|2021-02-19 15:18:00|4708.2|4702.2|4708.9|4702.9|4709.7|4703.7|4708.2|4702.2|6
1613747890000|2021-02-19 15:18:10|4708.7|4702.7|4708.7|4702.7|4708.9|4702.9|4708.7|4702.7|1
1613747900000|2021-02-19 15:18:20|4707.9|4701.9|4708.2|4702.2|4708.2|4702.2|4707.7|4701.7|3
1613747910000|2021-02-19 15:18:30|4707.9|4701.9|4706.7|4700.7|4707.9|4701.9|4706.7|4700.7|33
1613747920000|2021-02-19 15:18:40|4706.9|4700.9|4705.2|4699.2|4706.9|4700.9|4704.7|4698.7|59
1613747930000|2021-02-19 15:18:50|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|71
1613747940000|2021-02-19 15:19:00|4704.7|4698.7|4705.2|4699.2|4705.7|4699.7|4704.7|4698.7|3
1613747960000|2021-02-19 15:19:20|4705.7|4699.7|4706.2|4700.2|4706.7|4700.7|4705.7|4699.7|26
1613747970000|2021-02-19 15:19:30|4705.9|4699.9|4705.7|4699.7|4705.9|4699.9|4705.7|4699.7|1
1613747980000|2021-02-19 15:19:40|4705.9|4699.9|4707.2|4701.2|4707.7|4701.7|4705.9|4699.9|7
1613747990000|2021-02-19 15:19:50|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|12
1613748000000|2021-02-19 15:20:00|4707.9|4701.9|4707.9|4701.9|4708.1|4702.1|4707.9|4701.9|5
1613748010000|2021-02-19 15:20:10|4708.2|4702.2|4708.7|4702.7|4708.7|4702.7|4708.2|4702.2|4
1613748020000|2021-02-19 15:20:20|4708.4|4702.4|4708.1|4702.1|4708.4|4702.4|4708.1|4702.1|1
1613748030000|2021-02-19 15:20:30|4708.4|4702.4|4709.9|4703.9|4709.9|4703.9|4708.4|4702.4|17
1613748040000|2021-02-19 15:20:40|4709.7|4703.7|4708.1|4702.1|4709.7|4703.7|4708.1|4702.1|27
1613748050000|2021-02-19 15:20:50|4708.4|4702.4|4708.1|4702.1|4708.4|4702.4|4708.1|4702.1|0
1613748060000|2021-02-19 15:21:00|4707.4|4701.4|4704.2|4698.2|4707.4|4701.4|4704.2|4698.2|12
1613748070000|2021-02-19 15:21:10|4703.7|4697.7|4704.2|4698.2|4704.2|4698.2|4703.7|4697.7|20
1613748080000|2021-02-19 15:21:20|4704.9|4698.9|4705.2|4699.2|4705.2|4699.2|4704.7|4698.7|3
1613748090000|2021-02-19 15:21:30|4705.9|4699.9|4705.7|4699.7|4705.9|4699.9|4705.7|4699.7|2
1613748100000|2021-02-19 15:21:40|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|1
1613748110000|2021-02-19 15:21:50|||||||||1
1613748120000|2021-02-19 15:22:00|4707.7|4701.7|4707.9|4701.9|4707.9|4701.9|4707.7|4701.7|9
1613748130000|2021-02-19 15:22:10|4706.9|4700.9|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|0
1613748140000|2021-02-19 15:22:20|4706.7|4700.7|4707.7|4701.7|4709.2|4703.2|4706.7|4700.7|40
1613748150000|2021-02-19 15:22:30|4708.7|4702.7|4708.9|4702.9|4708.9|4702.9|4708.7|4702.7|3
1613748160000|2021-02-19 15:22:40|4709.4|4703.4|4709.2|4703.2|4709.4|4703.4|4708.7|4702.7|4
1613748170000|2021-02-19 15:22:50|4709.4|4703.4|4710.7|4704.7|4710.7|4704.7|4709.2|4703.2|4
1613748180000|2021-02-19 15:23:00|4711.7|4705.7|4712.7|4706.7|4712.7|4706.7|4711.7|4705.7|14
1613748190000|2021-02-19 15:23:10|4712.1|4706.1|4712.2|4706.2|4714.1|4708.1|4711.7|4705.7|49
1613748200000|2021-02-19 15:23:20|4712.7|4706.7|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|1
1613748210000|2021-02-19 15:23:30|4712.7|4706.7|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|6
1613748220000|2021-02-19 15:23:40|4713.1|4707.1|4712.7|4706.7|4713.4|4707.4|4712.7|4706.7|10
1613748230000|2021-02-19 15:23:50|||||||||1
1613748240000|2021-02-19 15:24:00|||||||||13
1613748250000|2021-02-19 15:24:10|4711.9|4705.9|4710.7|4704.7|4711.9|4705.9|4710.7|4704.7|21
1613748260000|2021-02-19 15:24:20|||||||||2
1613748270000|2021-02-19 15:24:30|||||||||10
1613748280000|2021-02-19 15:24:40|4709.9|4703.9|4709.2|4703.2|4709.9|4703.9|4708.9|4702.9|21
1613748290000|2021-02-19 15:24:50|4709.4|4703.4|4708.9|4702.9|4709.4|4703.4|4708.9|4702.9|3
1613748300000|2021-02-19 15:25:00|4709.2|4703.2|4709.7|4703.7|4709.7|4703.7|4709.2|4703.2|8
1613748310000|2021-02-19 15:25:10|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4
1613748320000|2021-02-19 15:25:20|4709.7|4703.7|4709.9|4703.9|4709.9|4703.9|4709.7|4703.7|2
1613748330000|2021-02-19 15:25:30|||||||||2
1613748340000|2021-02-19 15:25:40|4709.5|4703.5|4709.2|4703.2|4709.5|4703.5|4709.2|4703.2|5
1613748350000|2021-02-19 15:25:50|4709|4703|4708|4702|4709|4703|4708|4702|4
1613748360000|2021-02-19 15:26:00|4707.8|4701.8|4703.9|4697.9|4707.8|4701.8|4703.7|4697.7|58
1613748370000|2021-02-19 15:26:10|4703.7|4697.7|4703.9|4697.9|4703.9|4697.9|4703.4|4697.4|4
1613748380000|2021-02-19 15:26:20|4703.7|4697.7|4702.7|4696.7|4703.7|4697.7|4702.7|4696.7|2
1613748390000|2021-02-19 15:26:30|4702.4|4696.4|4702|4696|4702.4|4696.4|4702|4696|4
1613748400000|2021-02-19 15:26:40|4701.7|4695.7|4701.5|4695.5|4702|4696|4701.5|4695.5|3
1613748410000|2021-02-19 15:26:50|||||||||4
1613748420000|2021-02-19 15:27:00|4701.2|4695.2|4700.2|4694.2|4701.2|4695.2|4700.2|4694.2|5
1613748430000|2021-02-19 15:27:10|4700.7|4694.7|4700.7|4694.7|4700.9|4694.9|4700.7|4694.7|5
1613748440000|2021-02-19 15:27:20|4699.9|4693.9|4700.2|4694.2|4700.7|4694.7|4699.9|4693.9|17
1613748450000|2021-02-19 15:27:30|4700.4|4694.4|4701.2|4695.2|4701.9|4695.9|4700.4|4694.4|6
1613748460000|2021-02-19 15:27:40|4701|4695|4701.2|4695.2|4701.9|4695.9|4700.7|4694.7|3
1613748470000|2021-02-19 15:27:50|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.7|4694.7|51
1613748480000|2021-02-19 15:28:00|4700.7|4694.7|4701.7|4695.7|4702.2|4696.2|4700.7|4694.7|6
1613748490000|2021-02-19 15:28:10|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|1
1613748500000|2021-02-19 15:28:20|||||||||2
1613748510000|2021-02-19 15:28:30|4700.9|4694.9|4701.9|4695.9|4702.4|4696.4|4700.9|4694.9|7
1613748520000|2021-02-19 15:28:40|4701.4|4695.4|4700.9|4694.9|4701.4|4695.4|4700.9|4694.9|4
1613748540000|2021-02-19 15:29:00|4700.4|4694.4|4700.9|4694.9|4701.2|4695.2|4700.4|4694.4|5
1613748550000|2021-02-19 15:29:10|4701.2|4695.2|4699.4|4693.4|4701.2|4695.2|4699.4|4693.4|4
1613748560000|2021-02-19 15:29:20|4699.9|4693.9|4699.9|4693.9|4700.2|4694.2|4699.4|4693.4|3
1613748570000|2021-02-19 15:29:30|4699.7|4693.7|4699.4|4693.4|4699.7|4693.7|4699.4|4693.4|8
1613748580000|2021-02-19 15:29:40|4699.7|4693.7|4699.4|4693.4|4699.7|4693.7|4698.4|4692.4|10
1613748590000|2021-02-19 15:29:50|4698.9|4692.9|4697.2|4691.2|4698.9|4692.9|4697|4691|19
1613748600000|2021-02-19 15:30:00|4696.9|4690.9|4695|4689|4697.2|4691.2|4695|4689|20
1613748610000|2021-02-19 15:30:10|4695.2|4689.2|4696.5|4690.5|4696.7|4690.7|4694.8|4688.8|8
1613748620000|2021-02-19 15:30:20|4696.7|4690.7|4697.7|4691.7|4697.7|4691.7|4695.2|4689.2|5
1613748630000|2021-02-19 15:30:30|4697.4|4691.4|4697.4|4691.4|4697.7|4691.7|4697|4691|14
1613748640000|2021-02-19 15:30:40|4697.7|4691.7|4696.7|4690.7|4698|4692|4696.7|4690.7|4
1613748650000|2021-02-19 15:30:50|4697|4691|4696.5|4690.5|4697|4691|4696.2|4690.2|3
1613748660000|2021-02-19 15:31:00|4697|4691|4698.2|4692.2|4698.5|4692.5|4695.5|4689.5|7
1613748670000|2021-02-19 15:31:10|4697.5|4691.5|4698.2|4692.2|4698.2|4692.2|4696.2|4690.2|3
1613748680000|2021-02-19 15:31:20|4700|4694|4700|4694|4700.5|4694.5|4699.7|4693.7|32
1613748690000|2021-02-19 15:31:30|4700.3|4694.3|4702|4696|4702|4696|4700.3|4694.3|4
1613748700000|2021-02-19 15:31:40|4702.2|4696.2|4702.2|4696.2|4702.4|4696.4|4702|4696|8
1613748710000|2021-02-19 15:31:50|4702|4696|4702|4696|4702.2|4696.2|4702|4696|0
1613748720000|2021-02-19 15:32:00|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702|4696|4
1613748730000|2021-02-19 15:32:10|4701.4|4695.4|4701.7|4695.7|4702.2|4696.2|4701.2|4695.2|6
1613748740000|2021-02-19 15:32:20|4702.2|4696.2|4700|4694|4702.2|4696.2|4699.2|4693.2|4
1613748750000|2021-02-19 15:32:30|4700.2|4694.2|4701|4695|4701|4695|4700.2|4694.2|2
1613748760000|2021-02-19 15:32:40|4700.7|4694.7|4701.5|4695.5|4701.5|4695.5|4700.7|4694.7|2
1613748770000|2021-02-19 15:32:50|4701.7|4695.7|4700.5|4694.5|4702.2|4696.2|4699.5|4693.5|1
1613748780000|2021-02-19 15:33:00|4700.7|4694.7|4702.2|4696.2|4702.2|4696.2|4700.5|4694.5|2
1613748790000|2021-02-19 15:33:10|||||||||1
1613748800000|2021-02-19 15:33:20|4702|4696|4700.5|4694.5|4702|4696|4700|4694|3
1613748810000|2021-02-19 15:33:30|4700|4694|4700.5|4694.5|4700.5|4694.5|4700|4694|1
1613748820000|2021-02-19 15:33:40|||||||||3
1613748830000|2021-02-19 15:33:50|4700.7|4694.7|4700.2|4694.2|4700.7|4694.7|4700.2|4694.2|20
1613748840000|2021-02-19 15:34:00|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|5
1613748850000|2021-02-19 15:34:10|4698|4692|4696|4690|4698|4692|4695.7|4689.7|21
1613748860000|2021-02-19 15:34:20|4696.2|4690.2|4696.5|4690.5|4697|4691|4694.7|4688.7|6
1613748870000|2021-02-19 15:34:30|4696.2|4690.2|4696.7|4690.7|4696.7|4690.7|4696.2|4690.2|1
1613748880000|2021-02-19 15:34:40|4698|4692|4699|4693|4699|4693|4698|4692|84
1613748890000|2021-02-19 15:34:50|4699.3|4693.3|4699.8|4693.8|4699.8|4693.8|4699.3|4693.3|2
1613748900000|2021-02-19 15:35:00|4700|4694|4698|4692|4700|4694|4698|4692|4
1613748910000|2021-02-19 15:35:10|4698.5|4692.5|4702.8|4696.8|4703.1|4697.1|4698.5|4692.5|6
1613748920000|2021-02-19 15:35:20|4703.1|4697.1|4702.8|4696.8|4703.3|4697.3|4702.8|4696.8|7
1613748930000|2021-02-19 15:35:30|4702.6|4696.6|4701.3|4695.3|4702.6|4696.6|4701.3|4695.3|4
1613748940000|2021-02-19 15:35:40|4701.8|4695.8|4701.8|4695.8|4702|4696|4701|4695|2
1613748950000|2021-02-19 15:35:50|4701.3|4695.3|4702.6|4696.6|4702.6|4696.6|4701.3|4695.3|3
1613748960000|2021-02-19 15:36:00|4702.3|4696.3|4701.8|4695.8|4702.3|4696.3|4701.5|4695.5|20
1613748970000|2021-02-19 15:36:10|4702|4696|4701.3|4695.3|4702.3|4696.3|4701.3|4695.3|1
1613748980000|2021-02-19 15:36:20|4701.5|4695.5|4700.5|4694.5|4701.5|4695.5|4700|4694|4
1613748990000|2021-02-19 15:36:30|4700.3|4694.3|4699.3|4693.3|4700.3|4694.3|4699.3|4693.3|9
1613749000000|2021-02-19 15:36:40|4699|4693|4699.3|4693.3|4699.3|4693.3|4699|4693|3
1613749010000|2021-02-19 15:36:50|4699|4693|4697|4691|4699|4693|4697|4691|6
1613749020000|2021-02-19 15:37:00|4696.7|4690.7|4696.2|4690.2|4697|4691|4696|4690|7
1613749030000|2021-02-19 15:37:10|4696|4690|4697.7|4691.7|4697.7|4691.7|4696|4690|9
1613749040000|2021-02-19 15:37:20|4698|4692|4699|4693|4699|4693|4698|4692|14
1613749050000|2021-02-19 15:37:30|4699.5|4693.5|4700.5|4694.5|4700.5|4694.5|4699.5|4693.5|3
1613749060000|2021-02-19 15:37:40|4700.7|4694.7|4700.5|4694.5|4700.7|4694.7|4700.5|4694.5|0
1613749070000|2021-02-19 15:37:50|4700|4694|4701.5|4695.5|4702|4696|4700|4694|6
1613749080000|2021-02-19 15:38:00|4701.2|4695.2|4701|4695|4702|4696|4700|4694|18
1613749090000|2021-02-19 15:38:10|4701.2|4695.2|4701.2|4695.2|4702|4696|4701.2|4695.2|1
1613749100000|2021-02-19 15:38:20|4701.5|4695.5|4701.5|4695.5|4702|4696|4701.2|4695.2|1
1613749110000|2021-02-19 15:38:30|4701.2|4695.2|4700.5|4694.5|4701.2|4695.2|4700.2|4694.2|4
1613749120000|2021-02-19 15:38:40|4700.3|4694.3|4700|4694|4700.3|4694.3|4700|4694|73
1613749130000|2021-02-19 15:38:50|4700.3|4694.3|4701.3|4695.3|4701.3|4695.3|4700.3|4694.3|3
1613749140000|2021-02-19 15:39:00|4701.5|4695.5|4702.5|4696.5|4702.5|4696.5|4701.5|4695.5|5
1613749150000|2021-02-19 15:39:10|4702|4696|4702.5|4696.5|4702.5|4696.5|4702|4696|2
1613749160000|2021-02-19 15:39:20|4702.8|4696.8|4702.8|4696.8|4703|4697|4702.8|4696.8|1
1613749170000|2021-02-19 15:39:30|4703.3|4697.3|4704|4698|4704|4698|4703.3|4697.3|23
1613749180000|2021-02-19 15:39:40|4703.7|4697.7|4702.8|4696.8|4703.7|4697.7|4702.8|4696.8|3
1613749190000|2021-02-19 15:39:50|4703|4697|4703|4697|4703|4697|4702|4696|2
1613749200000|2021-02-19 15:40:00|4702.5|4696.5|4702.5|4696.5|4703|4697|4702.5|4696.5|2
1613749210000|2021-02-19 15:40:10|4701.7|4695.7|4703|4697|4703|4697|4701.7|4695.7|5
1613749220000|2021-02-19 15:40:20|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|11
1613749230000|2021-02-19 15:40:30|4703.7|4697.7|4702.5|4696.5|4704|4698|4702.5|4696.5|16
1613749240000|2021-02-19 15:40:40|4702.7|4696.7|4701.2|4695.2|4702.7|4696.7|4701|4695|7
1613749250000|2021-02-19 15:40:50|4703.5|4697.5|4704.2|4698.2|4704.5|4698.5|4703.5|4697.5|10
1613749260000|2021-02-19 15:41:00|4704|4698|4703.5|4697.5|4704|4698|4703.5|4697.5|2
1613749270000|2021-02-19 15:41:10|4703.7|4697.7|4703.5|4697.5|4703.7|4697.7|4703.5|4697.5|1
1613749280000|2021-02-19 15:41:20|||||||||2
1613749290000|2021-02-19 15:41:30|4704|4698|4704|4698|4704|4698|4704|4698|2
1613749300000|2021-02-19 15:41:40|4703.5|4697.5|4704|4698|4704|4698|4703.5|4697.5|0
1613749310000|2021-02-19 15:41:50|||||||||1
1613749320000|2021-02-19 15:42:00|4705.5|4699.5|4703.5|4697.5|4705.7|4699.7|4703.5|4697.5|8
1613749330000|2021-02-19 15:42:10|4701|4695|4700.5|4694.5|4701|4695|4700.5|4694.5|7
1613749340000|2021-02-19 15:42:20|4700.3|4694.3|4699.5|4693.5|4700.5|4694.5|4698.5|4692.5|28
1613749350000|2021-02-19 15:42:30|4699.3|4693.3|4699.2|4693.2|4700|4694|4699|4693|11
1613749360000|2021-02-19 15:42:40|4699|4693|4699.7|4693.7|4700|4694|4698.2|4692.2|3
1613749370000|2021-02-19 15:42:50|4700|4694|4699.3|4693.3|4700|4694|4698.7|4692.7|4
1613749380000|2021-02-19 15:43:00|4699.5|4693.5|4699.5|4693.5|4699.7|4693.7|4698.2|4692.2|3
1613749390000|2021-02-19 15:43:10|||||||||1
1613749400000|2021-02-19 15:43:20|4701|4695|4702.5|4696.5|4703.3|4697.3|4701|4695|9
1613749410000|2021-02-19 15:43:30|4702.7|4696.7|4703.7|4697.7|4703.7|4697.7|4702.7|4696.7|3
1613749420000|2021-02-19 15:43:40|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|1
1613749430000|2021-02-19 15:43:50|4704|4698|4704.5|4698.5|4704.5|4698.5|4704|4698|1
1613749440000|2021-02-19 15:44:00|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|3
1613749450000|2021-02-19 15:44:10|4704.7|4698.7|4704.2|4698.2|4705|4699|4704.2|4698.2|3
1613749460000|2021-02-19 15:44:20|4704.7|4698.7|4704|4698|4704.7|4698.7|4704|4698|1
1613749470000|2021-02-19 15:44:30|4705|4699|4704.7|4698.7|4705.5|4699.5|4704.7|4698.7|2
1613749480000|2021-02-19 15:44:40|4704|4698|4705.7|4699.7|4705.7|4699.7|4704|4698|3
1613749490000|2021-02-19 15:44:50|4706|4700|4707|4701|4707|4701|4705.5|4699.5|6
1613749500000|2021-02-19 15:45:00|4706.5|4700.5|4707|4701|4707|4701|4706.5|4700.5|2
1613749510000|2021-02-19 15:45:10|4706.3|4700.3|4708.5|4702.5|4708.5|4702.5|4706.2|4700.2|5
1613749520000|2021-02-19 15:45:20|4708.2|4702.2|4712|4706|4712|4706|4708.2|4702.2|12
1613749530000|2021-02-19 15:45:30|4711.8|4705.8|4712.7|4706.7|4712.7|4706.7|4711.8|4705.8|6
1613749540000|2021-02-19 15:45:40|4711.5|4705.5|4711.7|4705.7|4711.7|4705.7|4711.5|4705.5|47
1613749550000|2021-02-19 15:45:50|4711.4|4705.4|4710.4|4704.4|4711.7|4705.7|4710.1|4704.1|0
1613749560000|2021-02-19 15:46:00|4710.9|4704.9|4712.9|4706.9|4712.9|4706.9|4710.9|4704.9|6
1613749570000|2021-02-19 15:46:10|4712.7|4706.7|4713.9|4707.9|4713.9|4707.9|4712.7|4706.7|1
1613749580000|2021-02-19 15:46:20|4714.7|4708.7|4715.1|4709.1|4715.7|4709.7|4714.7|4708.7|4
1613749590000|2021-02-19 15:46:30|4715.4|4709.4|4715.2|4709.2|4715.4|4709.4|4715.2|4709.2|4
1613749600000|2021-02-19 15:46:40|4715.4|4709.4|4714.9|4708.9|4716.1|4710.1|4714.9|4708.9|8
1613749610000|2021-02-19 15:46:50|4715.2|4709.2|4714.7|4708.7|4715.7|4709.7|4714.7|4708.7|1
1613749620000|2021-02-19 15:47:00|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|40
1613749630000|2021-02-19 15:47:10|4714|4708|4714|4708|4714|4708|4713.5|4707.5|29
1613749640000|2021-02-19 15:47:20|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|24
1613749650000|2021-02-19 15:47:30|||||||||5
1613749660000|2021-02-19 15:47:40|||||||||3
1613749670000|2021-02-19 15:47:50|4713.3|4707.3|4712.3|4706.3|4713.3|4707.3|4712.3|4706.3|43
1613749680000|2021-02-19 15:48:00|4711.3|4705.3|4711.8|4705.8|4713.3|4707.3|4711.3|4705.3|35
1613749690000|2021-02-19 15:48:10|4711.5|4705.5|4710.8|4704.8|4711.5|4705.5|4710|4704|3
1613749700000|2021-02-19 15:48:20|4710.3|4704.3|4709.3|4703.3|4710.3|4704.3|4709.3|4703.3|2
1613749710000|2021-02-19 15:48:30|4709.5|4703.5|4708.3|4702.3|4709.5|4703.5|4708.3|4702.3|29
1613749720000|2021-02-19 15:48:40|4709|4703|4710.2|4704.2|4710.2|4704.2|4708.8|4702.8|5
1613749730000|2021-02-19 15:48:50|4709.7|4703.7|4710|4704|4710|4704|4709.7|4703.7|1
1613749740000|2021-02-19 15:49:00|4709.7|4703.7|4709.7|4703.7|4710|4704|4709.2|4703.2|4
1613749750000|2021-02-19 15:49:10|4710|4704|4712.2|4706.2|4712.2|4706.2|4709.7|4703.7|5
1613749760000|2021-02-19 15:49:20|4711.5|4705.5|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|57
1613749770000|2021-02-19 15:49:30|4712|4706|4712|4706|4712.3|4706.3|4711.8|4705.8|26
1613749780000|2021-02-19 15:49:40|4712.3|4706.3|4713|4707|4713.3|4707.3|4712.3|4706.3|1
1613749790000|2021-02-19 15:49:50|4712.7|4706.7|4713|4707|4713|4707|4712.7|4706.7|0
1613749800000|2021-02-19 15:50:00|4712.3|4706.3|4713|4707|4713|4707|4712.3|4706.3|6
1613749810000|2021-02-19 15:50:10|4712.7|4706.7|4712.8|4706.8|4713.3|4707.3|4711.5|4705.5|1
1613749820000|2021-02-19 15:50:20|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|1
1613749830000|2021-02-19 15:50:30|4714|4708|4714.3|4708.3|4714.3|4708.3|4714|4708|2
1613749840000|2021-02-19 15:50:40|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|1
1613749850000|2021-02-19 15:50:50|4714|4708|4714|4708|4714|4708|4714|4708|0
1613749860000|2021-02-19 15:51:00|4713.7|4707.7|4714.3|4708.3|4714.3|4708.3|4713.7|4707.7|1
1613749870000|2021-02-19 15:51:10|4714|4708|4714.3|4708.3|4714.3|4708.3|4714|4708|1
1613749880000|2021-02-19 15:51:20|4714.7|4708.7|4714.3|4708.3|4714.7|4708.7|4714.3|4708.3|3
1613749890000|2021-02-19 15:51:30|4714.5|4708.5|4715.3|4709.3|4715.5|4709.5|4714|4708|8
1613749900000|2021-02-19 15:51:40|4715.5|4709.5|4715.5|4709.5|4715.7|4709.7|4715.5|4709.5|12
1613749920000|2021-02-19 15:52:00|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|6
1613749930000|2021-02-19 15:52:10|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.3|4709.3|6
1613749940000|2021-02-19 15:52:20|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|1
1613749950000|2021-02-19 15:52:30|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|2
1613749960000|2021-02-19 15:52:40|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4718.3|4712.3|16
1613749970000|2021-02-19 15:52:50|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4717.8|4711.8|15
1613749980000|2021-02-19 15:53:00|4717.8|4711.8|4716.5|4710.5|4717.8|4711.8|4716.5|4710.5|6
1613749990000|2021-02-19 15:53:10|4715.5|4709.5|4717.5|4711.5|4717.5|4711.5|4715.5|4709.5|4
1613750000000|2021-02-19 15:53:20|4717.3|4711.3|4716|4710|4717.3|4711.3|4716|4710|6
1613750010000|2021-02-19 15:53:30|4716.5|4710.5|4716.3|4710.3|4717.5|4711.5|4716.3|4710.3|18
1613750030000|2021-02-19 15:53:50|4715.5|4709.5|4715.8|4709.8|4715.8|4709.8|4715.5|4709.5|3
1613750040000|2021-02-19 15:54:00|||||||||3
1613750050000|2021-02-19 15:54:10|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1613750060000|2021-02-19 15:54:20|4715.3|4709.3|4715.5|4709.5|4715.5|4709.5|4715.3|4709.3|3
1613750070000|2021-02-19 15:54:30|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|2
1613750080000|2021-02-19 15:54:40|4715.7|4709.7|4717.5|4711.5|4718.3|4712.3|4715.7|4709.7|14
1613750090000|2021-02-19 15:54:50|4717.8|4711.8|4717.5|4711.5|4717.8|4711.8|4717.3|4711.3|1
1613750100000|2021-02-19 15:55:00|4718|4712|4717.8|4711.8|4718|4712|4717.5|4711.5|88
1613750110000|2021-02-19 15:55:10|4717.5|4711.5|4717|4711|4717.5|4711.5|4716.7|4710.7|2
1613750120000|2021-02-19 15:55:20|4717.3|4711.3|4717.5|4711.5|4717.5|4711.5|4717.3|4711.3|2
1613750130000|2021-02-19 15:55:30|||||||||1
1613750140000|2021-02-19 15:55:40|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|36
1613750150000|2021-02-19 15:55:50|4718.5|4712.5|4719.3|4713.3|4719.5|4713.5|4718.5|4712.5|9
1613750160000|2021-02-19 15:56:00|4719|4713|4721.3|4715.3|4721.3|4715.3|4718.5|4712.5|8
1613750170000|2021-02-19 15:56:10|4722|4716|4723.5|4717.5|4723.5|4717.5|4722|4716|30
1613750180000|2021-02-19 15:56:20|4723.7|4717.7|4723.5|4717.5|4723.7|4717.7|4723.5|4717.5|16
1613750190000|2021-02-19 15:56:30|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|1
1613750200000|2021-02-19 15:56:40|4723.7|4717.7|4723.3|4717.3|4723.7|4717.7|4723.3|4717.3|10
1613750210000|2021-02-19 15:56:50|4723.7|4717.7|4723.5|4717.5|4723.7|4717.7|4723.5|4717.5|11
1613750220000|2021-02-19 15:57:00|4723.3|4717.3|4723.7|4717.7|4723.7|4717.7|4723.3|4717.3|4
1613750230000|2021-02-19 15:57:10|4724.3|4718.3|4730.7|4724.7|4731.3|4725.3|4724.3|4718.3|87
1613750240000|2021-02-19 15:57:20|4731|4725|4733|4727|4733.3|4727.3|4730.7|4724.7|16
1613750250000|2021-02-19 15:57:30|4732.7|4726.7|4733|4727|4733.2|4727.2|4732.7|4726.7|32
1613750260000|2021-02-19 15:57:40|4733.3|4727.3|4732.7|4726.7|4733.5|4727.5|4732.7|4726.7|8
1613750270000|2021-02-19 15:57:50|4731.7|4725.7|4730.2|4724.2|4732.4|4726.4|4730.2|4724.2|51
1613750280000|2021-02-19 15:58:00|4729.7|4723.7|4730.5|4724.5|4730.7|4724.7|4728.5|4722.5|22
1613750290000|2021-02-19 15:58:10|4730.7|4724.7|4731.5|4725.5|4731.5|4725.5|4730.7|4724.7|0
1613750300000|2021-02-19 15:58:20|4731.7|4725.7|4731.5|4725.5|4731.7|4725.7|4731.3|4725.3|3
1613750310000|2021-02-19 15:58:30|4731.7|4725.7|4732.5|4726.5|4732.7|4726.7|4731.7|4725.7|5
1613750320000|2021-02-19 15:58:40|4733.3|4727.3|4731|4725|4733.5|4727.5|4731|4725|14
1613750330000|2021-02-19 15:58:50|4731.3|4725.3|4732.2|4726.2|4732.2|4726.2|4731.3|4725.3|8
1613750340000|2021-02-19 15:59:00|4732.5|4726.5|4732.2|4726.2|4732.5|4726.5|4731.7|4725.7|2
1613750350000|2021-02-19 15:59:10|4732.5|4726.5|4733.2|4727.2|4733.5|4727.5|4732.5|4726.5|10
1613750360000|2021-02-19 15:59:20|4732.5|4726.5|4731.7|4725.7|4732.5|4726.5|4731.7|4725.7|1
1613750370000|2021-02-19 15:59:30|||||||||1
1613750380000|2021-02-19 15:59:40|4732.2|4726.2|4732.3|4726.3|4733|4727|4731.9|4725.9|2
1613750390000|2021-02-19 15:59:50|4733.3|4727.3|4733.5|4727.5|4733.5|4727.5|4733.3|4727.3|5
1613750400000|2021-02-19 16:00:00|4734|4728|4734.5|4728.5|4735.3|4729.3|4733.5|4727.5|45
1613750410000|2021-02-19 16:00:10|4733.7|4727.7|4733.2|4727.2|4733.7|4727.7|4732.9|4726.9|111
1613750420000|2021-02-19 16:00:20|4733.4|4727.4|4731.5|4725.5|4733.4|4727.4|4731.4|4725.4|8
1613750430000|2021-02-19 16:00:30|4731.9|4725.9|4734.2|4728.2|4734.2|4728.2|4731.9|4725.9|15
1613750440000|2021-02-19 16:00:40|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|0
1613750450000|2021-02-19 16:00:50|4734.2|4728.2|4735.5|4729.5|4735.7|4729.7|4734.2|4728.2|11
1613750460000|2021-02-19 16:01:00|4735.7|4729.7|4737|4731|4737|4731|4735.5|4729.5|4
1613750470000|2021-02-19 16:01:10|4736|4730|4736.7|4730.7|4736.7|4730.7|4736|4730|2
1613750480000|2021-02-19 16:01:20|4737|4731|4737.2|4731.2|4737.2|4731.2|4737|4731|9
1613750490000|2021-02-19 16:01:30|4738|4732|4738.2|4732.2|4739.2|4733.2|4737.5|4731.5|10
1613750500000|2021-02-19 16:01:40|4735.2|4729.2|4732.2|4726.2|4735.4|4729.4|4732|4726|17
1613750510000|2021-02-19 16:01:50|4733.4|4727.4|4733|4727|4733.4|4727.4|4733|4727|8
1613750520000|2021-02-19 16:02:00|4733.2|4727.2|4734.2|4728.2|4734.2|4728.2|4733.2|4727.2|4
1613750530000|2021-02-19 16:02:10|4733.2|4727.2|4730.4|4724.4|4733.2|4727.2|4730.4|4724.4|1
1613750540000|2021-02-19 16:02:20|4730.2|4724.2|4730.4|4724.4|4730.4|4724.4|4729.2|4723.2|2
1613750550000|2021-02-19 16:02:30|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|8
1613750560000|2021-02-19 16:02:40|4730.4|4724.4|4729.2|4723.2|4730.4|4724.4|4729|4723|4
1613750570000|2021-02-19 16:02:50|4728.2|4722.2|4728.5|4722.5|4729|4723|4728.2|4722.2|1
1613750580000|2021-02-19 16:03:00|4729|4723|4726.5|4720.5|4729|4723|4726.5|4720.5|66
1613750590000|2021-02-19 16:03:10|4726.7|4720.7|4724.2|4718.2|4727|4721|4724.2|4718.2|35
1613750600000|2021-02-19 16:03:20|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|2
1613750610000|2021-02-19 16:03:30|4726|4720|4725.5|4719.5|4726.2|4720.2|4725.5|4719.5|6
1613750620000|2021-02-19 16:03:40|4726|4720|4726|4720|4726.5|4720.5|4726|4720|3
1613750630000|2021-02-19 16:03:50|4726.2|4720.2|4726.2|4720.2|4726.4|4720.4|4726.2|4720.2|3
1613750640000|2021-02-19 16:04:00|4725.2|4719.2|4725.5|4719.5|4725.5|4719.5|4725|4719|3
1613750650000|2021-02-19 16:04:10|4725.4|4719.4|4726.7|4720.7|4726.7|4720.7|4725|4719|25
1613750660000|2021-02-19 16:04:20|4726.4|4720.4|4726|4720|4726.4|4720.4|4726|4720|7
1613750670000|2021-02-19 16:04:30|4725|4719|4725.5|4719.5|4725.5|4719.5|4725|4719|3
1613750680000|2021-02-19 16:04:40|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|4725|4719|1
1613750690000|2021-02-19 16:04:50|4725|4719|4724.4|4718.4|4725|4719|4724.4|4718.4|11
1613750700000|2021-02-19 16:05:00|4724.2|4718.2|4725.5|4719.5|4725.5|4719.5|4724|4718|2
1613750710000|2021-02-19 16:05:10|4726|4720|4726.2|4720.2|4726.2|4720.2|4725.4|4719.4|22
1613750720000|2021-02-19 16:05:20|4725.9|4719.9|4725.7|4719.7|4725.9|4719.9|4725.7|4719.7|3
1613750730000|2021-02-19 16:05:30|4725.2|4719.2|4724.2|4718.2|4725.5|4719.5|4724|4718|14
1613750740000|2021-02-19 16:05:40|4724.4|4718.4|4724.2|4718.2|4724.9|4718.9|4724.2|4718.2|3
1613750750000|2021-02-19 16:05:50|||||||||1
1613750760000|2021-02-19 16:06:00|4724.4|4718.4|4725.7|4719.7|4725.7|4719.7|4724.4|4718.4|8
1613750770000|2021-02-19 16:06:10|4725.9|4719.9|4726.2|4720.2|4726.2|4720.2|4725.9|4719.9|1
1613750780000|2021-02-19 16:06:20|4726|4720|4725.2|4719.2|4726.2|4720.2|4725|4719|10
1613750790000|2021-02-19 16:06:30|4725|4719|4725.2|4719.2|4725.2|4719.2|4725|4719|2
1613750800000|2021-02-19 16:06:40|4725|4719|4726|4720|4726|4720|4725|4719|3
1613750810000|2021-02-19 16:06:50|||||||||1
1613750820000|2021-02-19 16:07:00|4725|4719|4723|4717|4725|4719|4723|4717|66
1613750830000|2021-02-19 16:07:10|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722|4716|27
1613750840000|2021-02-19 16:07:20|4723.2|4717.2|4722|4716|4723.5|4717.5|4722|4716|11
1613750850000|2021-02-19 16:07:30|4720.4|4714.4|4725.2|4719.2|4725.2|4719.2|4720.4|4714.4|19
1613750860000|2021-02-19 16:07:40|4724|4718|4723.5|4717.5|4724|4718|4723|4717|4
1613750870000|2021-02-19 16:07:50|4723.2|4717.2|4725|4719|4725|4719|4723|4717|16
1613750880000|2021-02-19 16:08:00|4724.2|4718.2|4727|4721|4727|4721|4724.2|4718.2|11
1613750890000|2021-02-19 16:08:10|4727.7|4721.7|4727.2|4721.2|4727.9|4721.9|4726.7|4720.7|30
1613750900000|2021-02-19 16:08:20|4727.4|4721.4|4728.5|4722.5|4728.9|4722.9|4727.2|4721.2|11
1613750910000|2021-02-19 16:08:30|4728.4|4722.4|4728.5|4722.5|4728.5|4722.5|4728|4722|4
1613750930000|2021-02-19 16:08:50|4728|4722|4726.5|4720.5|4729|4723|4726.2|4720.2|19
1613750940000|2021-02-19 16:09:00|4726|4720|4724.2|4718.2|4726.5|4720.5|4724|4718|8
1613750950000|2021-02-19 16:09:10|4723|4717|4721.5|4715.5|4723|4717|4721.5|4715.5|22
1613750960000|2021-02-19 16:09:20|4722|4716|4722.5|4716.5|4722.5|4716.5|4722|4716|8
1613750970000|2021-02-19 16:09:30|4722.7|4716.7|4723|4717|4723|4717|4722.7|4716.7|2
1613750980000|2021-02-19 16:09:40|4724|4718|4720.2|4714.2|4724|4718|4720.2|4714.2|22
1613750990000|2021-02-19 16:09:50|4720.7|4714.7|4720|4714|4720.7|4714.7|4720|4714|11
1613751000000|2021-02-19 16:10:00|4720.7|4714.7|4718.2|4712.2|4720.7|4714.7|4718.2|4712.2|76
1613751010000|2021-02-19 16:10:10|4718.5|4712.5|4718.2|4712.2|4718.5|4712.5|4717.7|4711.7|14
1613751020000|2021-02-19 16:10:20|4717.9|4711.9|4716.9|4710.9|4718.2|4712.2|4716.9|4710.9|31
1613751030000|2021-02-19 16:10:30|4717.2|4711.2|4718.2|4712.2|4718.2|4712.2|4717.2|4711.2|3
1613751040000|2021-02-19 16:10:40|4717.9|4711.9|4718.7|4712.7|4718.7|4712.7|4717.9|4711.9|1
1613751050000|2021-02-19 16:10:50|4718.9|4712.9|4719.9|4713.9|4719.9|4713.9|4718.9|4712.9|4
1613751060000|2021-02-19 16:11:00|4720|4714|4718.4|4712.4|4720|4714|4718|4712|7
1613751070000|2021-02-19 16:11:10|4718|4712|4717.2|4711.2|4718|4712|4716.9|4710.9|4
1613751080000|2021-02-19 16:11:20|4717.4|4711.4|4717.9|4711.9|4719|4713|4717.4|4711.4|28
1613751090000|2021-02-19 16:11:30|4718.5|4712.5|4717.7|4711.7|4718.5|4712.5|4717.7|4711.7|13
1613751100000|2021-02-19 16:11:40|4717.9|4711.9|4716.9|4710.9|4717.9|4711.9|4716.2|4710.2|5
1613751110000|2021-02-19 16:11:50|4717|4711|4717.5|4711.5|4717.5|4711.5|4717|4711|7
1613751120000|2021-02-19 16:12:00|4717.7|4711.7|4718|4712|4718|4712|4717.5|4711.5|1
1613751130000|2021-02-19 16:12:10|4717.5|4711.5|4719|4713|4719.2|4713.2|4717.5|4711.5|11
1613751140000|2021-02-19 16:12:20|4719.5|4713.5|4720.5|4714.5|4720.9|4714.9|4719.5|4713.5|3
1613751150000|2021-02-19 16:12:30|4720.2|4714.2|4720|4714|4721|4715|4720|4714|10
1613751160000|2021-02-19 16:12:40|4719.5|4713.5|4719|4713|4719.5|4713.5|4719|4713|12
1613751170000|2021-02-19 16:12:50|4719.5|4713.5|4721|4715|4721|4715|4719.5|4713.5|1
1613751180000|2021-02-19 16:13:00|4720.5|4714.5|4720.7|4714.7|4721|4715|4720.5|4714.5|3
1613751190000|2021-02-19 16:13:10|4721|4715|4720|4714|4721|4715|4719.5|4713.5|6
1613751200000|2021-02-19 16:13:20|4720.2|4714.2|4720.5|4714.5|4720.5|4714.5|4720.2|4714.2|3
1613751210000|2021-02-19 16:13:30|4721|4715|4720.2|4714.2|4721|4715|4720|4714|1
1613751220000|2021-02-19 16:13:40|4720.5|4714.5|4720.5|4714.5|4721.2|4715.2|4720.2|4714.2|1
1613751230000|2021-02-19 16:13:50|4720.2|4714.2|4720|4714|4720.2|4714.2|4720|4714|1
1613751240000|2021-02-19 16:14:00|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719|4713|4
1613751250000|2021-02-19 16:14:10|4719|4713|4720.2|4714.2|4720.2|4714.2|4719|4713|1
1613751260000|2021-02-19 16:14:20|4719.7|4713.7|4719.4|4713.4|4719.7|4713.7|4719.4|4713.4|8
1613751270000|2021-02-19 16:14:30|4719.2|4713.2|4719|4713|4719.5|4713.5|4719|4713|6
1613751280000|2021-02-19 16:14:40|4719.2|4713.2|4719|4713|4719.5|4713.5|4719|4713|10
1613751290000|2021-02-19 16:14:50|4717.2|4711.2|4719.2|4713.2|4719.2|4713.2|4717.2|4711.2|4
1613751300000|2021-02-19 16:15:00|4719|4713|4718.5|4712.5|4719.2|4713.2|4718|4712|8
1613751310000|2021-02-19 16:15:10|4718.2|4712.2|4719.5|4713.5|4720|4714|4718.2|4712.2|0
1613751320000|2021-02-19 16:15:20|4719.7|4713.7|4719.7|4713.7|4720|4714|4719.7|4713.7|0
1613751330000|2021-02-19 16:15:30|4720|4714|4720.2|4714.2|4720.2|4714.2|4719.4|4713.4|17
1613751340000|2021-02-19 16:15:40|4720.4|4714.4|4720.2|4714.2|4720.4|4714.4|4719.2|4713.2|3
1613751350000|2021-02-19 16:15:50|4719.2|4713.2|4718.7|4712.7|4719.2|4713.2|4718.7|4712.7|2
1613751360000|2021-02-19 16:16:00|4718.4|4712.4|4719.2|4713.2|4719.2|4713.2|4718.2|4712.2|2
1613751370000|2021-02-19 16:16:10|4719.4|4713.4|4720|4714|4720|4714|4719.4|4713.4|1
1613751380000|2021-02-19 16:16:20|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|4720|4714|4
1613751390000|2021-02-19 16:16:30|||||||||3
1613751400000|2021-02-19 16:16:40|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|1
1613751410000|2021-02-19 16:16:50|4721|4715|4721|4715|4721|4715|4721|4715|1
1613751420000|2021-02-19 16:17:00|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|14
1613751440000|2021-02-19 16:17:20|4720.7|4714.7|4722.4|4716.4|4722.4|4716.4|4720.7|4714.7|84
1613751450000|2021-02-19 16:17:30|||||||||56
1613751460000|2021-02-19 16:17:40|4723.7|4717.7|4723.7|4717.7|4723.9|4717.9|4723.4|4717.4|5
1613751470000|2021-02-19 16:17:50|4723.4|4717.4|4723.2|4717.2|4723.4|4717.4|4722.9|4716.9|1
1613751480000|2021-02-19 16:18:00|4722.4|4716.4|4723.2|4717.2|4723.2|4717.2|4722.4|4716.4|6
1613751490000|2021-02-19 16:18:10|4723.4|4717.4|4723.2|4717.2|4724.2|4718.2|4723.2|4717.2|1
1613751500000|2021-02-19 16:18:20|4723.4|4717.4|4723.7|4717.7|4723.7|4717.7|4723.4|4717.4|2
1613751510000|2021-02-19 16:18:30|4723.4|4717.4|4722.4|4716.4|4723.4|4717.4|4722.4|4716.4|11
1613751520000|2021-02-19 16:18:40|||||||||7
1613751530000|2021-02-19 16:18:50|4722.7|4716.7|4723.4|4717.4|4723.4|4717.4|4722.7|4716.7|4
1613751540000|2021-02-19 16:19:00|4723.2|4717.2|4724.4|4718.4|4724.4|4718.4|4723.2|4717.2|10
1613751550000|2021-02-19 16:19:10|4723.9|4717.9|4723.9|4717.9|4724.1|4718.1|4723.7|4717.7|1
1613751560000|2021-02-19 16:19:20|4724.4|4718.4|4724.6|4718.6|4724.6|4718.6|4724.4|4718.4|1
1613751570000|2021-02-19 16:19:30|4725.2|4719.2|4725.4|4719.4|4725.6|4719.6|4725.2|4719.2|1
1613751580000|2021-02-19 16:19:40|4724.9|4718.9|4724.6|4718.6|4725.4|4719.4|4724.4|4718.4|1
1613751590000|2021-02-19 16:19:50|4724.9|4718.9|4724.4|4718.4|4725.4|4719.4|4724.4|4718.4|0
1613751600000|2021-02-19 16:20:00|4724.2|4718.2|4724.6|4718.6|4724.9|4718.9|4723.4|4717.4|13
1613751610000|2021-02-19 16:20:10|4724.4|4718.4|4724.6|4718.6|4725.4|4719.4|4723.9|4717.9|1
1613751620000|2021-02-19 16:20:20|4724.4|4718.4|4725.1|4719.1|4725.1|4719.1|4724.4|4718.4|17
1613751630000|2021-02-19 16:20:30|4724.7|4718.7|4724.4|4718.4|4724.7|4718.7|4724.4|4718.4|2
1613751640000|2021-02-19 16:20:40|||||||||2
1613751660000|2021-02-19 16:21:00|||||||||1
1613751670000|2021-02-19 16:21:10|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|14
1613751680000|2021-02-19 16:21:20|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4725.4|4719.4|10
1613751690000|2021-02-19 16:21:30|4727.6|4721.6|4727.2|4721.2|4727.7|4721.7|4726.7|4720.7|12
1613751700000|2021-02-19 16:21:40|4727.6|4721.6|4727.6|4721.6|4727.6|4721.6|4727.4|4721.4|2
1613751710000|2021-02-19 16:21:50|4727.4|4721.4|4727.6|4721.6|4727.6|4721.6|4727.4|4721.4|2
1613751720000|2021-02-19 16:22:00|4726.7|4720.7|4726.2|4720.2|4726.7|4720.7|4724.7|4718.7|108
1613751730000|2021-02-19 16:22:10|4725.6|4719.6|4725.9|4719.9|4726.2|4720.2|4725.6|4719.6|5
1613751740000|2021-02-19 16:22:20|4725.6|4719.6|4724.7|4718.7|4725.7|4719.7|4724.7|4718.7|1
1613751750000|2021-02-19 16:22:30|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4724.7|4718.7|4
1613751760000|2021-02-19 16:22:40|4725.7|4719.7|4726.2|4720.2|4726.6|4720.6|4725.7|4719.7|20
1613751770000|2021-02-19 16:22:50|4726.1|4720.1|4726.2|4720.2|4726.2|4720.2|4725.7|4719.7|0
1613751780000|2021-02-19 16:23:00|4725.7|4719.7|4726.4|4720.4|4726.6|4720.6|4725.7|4719.7|2
1613751790000|2021-02-19 16:23:10|4726.6|4720.6|4727.7|4721.7|4727.7|4721.7|4726.6|4720.6|3
1613751800000|2021-02-19 16:23:20|4727.1|4721.1|4725.6|4719.6|4727.1|4721.1|4725.6|4719.6|6
1613751810000|2021-02-19 16:23:30|4726.2|4720.2|4726.1|4720.1|4726.2|4720.2|4725.6|4719.6|8
1613751820000|2021-02-19 16:23:40|4725.7|4719.7|4726.7|4720.7|4727.4|4721.4|4725.7|4719.7|2
1613751830000|2021-02-19 16:23:50|4727.1|4721.1|4726.6|4720.6|4727.7|4721.7|4726.6|4720.6|7
1613751840000|2021-02-19 16:24:00|4725.6|4719.6|4726.6|4720.6|4726.6|4720.6|4725.6|4719.6|1
1613751850000|2021-02-19 16:24:10|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|3
1613751860000|2021-02-19 16:24:20|4726.1|4720.1|4725.6|4719.6|4726.1|4720.1|4725.6|4719.6|9
1613751870000|2021-02-19 16:24:30|4726.1|4720.1|4726.4|4720.4|4726.4|4720.4|4726.1|4720.1|1
1613751880000|2021-02-19 16:24:40|||||||||2
1613751890000|2021-02-19 16:24:50|||||||||2
1613751900000|2021-02-19 16:25:00|4725.6|4719.6|4726.4|4720.4|4726.4|4720.4|4725.6|4719.6|3
1613751910000|2021-02-19 16:25:10|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|1
1613751920000|2021-02-19 16:25:20|4725.9|4719.9|4725.1|4719.1|4725.9|4719.9|4725.1|4719.1|11
1613751930000|2021-02-19 16:25:30|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|3
1613751940000|2021-02-19 16:25:40|4726.1|4720.1|4725.4|4719.4|4726.1|4720.1|4725.4|4719.4|4
1613751950000|2021-02-19 16:25:50|||||||||10
1613751960000|2021-02-19 16:26:00|4725.9|4719.9|4725.6|4719.6|4725.9|4719.9|4725.4|4719.4|3
1613751970000|2021-02-19 16:26:10|||||||||3
1613751980000|2021-02-19 16:26:20|4725.1|4719.1|4723.2|4717.2|4725.1|4719.1|4723.2|4717.2|15
1613751990000|2021-02-19 16:26:30|4723.1|4717.1|4723.6|4717.6|4723.6|4717.6|4722.4|4716.4|4
1613752020000|2021-02-19 16:27:00|4723.7|4717.7|4723.6|4717.6|4723.7|4717.7|4723.6|4717.6|6
1613752030000|2021-02-19 16:27:10|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|2
1613752040000|2021-02-19 16:27:20|4723.7|4717.7|4723.7|4717.7|4724.6|4718.6|4723.6|4717.6|6
1613752050000|2021-02-19 16:27:30|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|1
1613752060000|2021-02-19 16:27:40|4724.4|4718.4|4723.1|4717.1|4724.4|4718.4|4723.1|4717.1|4
1613752070000|2021-02-19 16:27:50|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4722.7|4716.7|14
1613752080000|2021-02-19 16:28:00|4723.6|4717.6|4723.6|4717.6|4724.4|4718.4|4723.6|4717.6|9
1613752090000|2021-02-19 16:28:10|4723.1|4717.1|4722.7|4716.7|4724.1|4718.1|4722.7|4716.7|1
1613752100000|2021-02-19 16:28:20|4722.9|4716.9|4722.7|4716.7|4723.2|4717.2|4722.7|4716.7|0
1613752110000|2021-02-19 16:28:30|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|2
1613752120000|2021-02-19 16:28:40|4724.4|4718.4|4724.2|4718.2|4724.7|4718.7|4723.7|4717.7|3
1613752130000|2021-02-19 16:28:50|4724.1|4718.1|4724.1|4718.1|4724.6|4718.6|4724.1|4718.1|110
1613752140000|2021-02-19 16:29:00|4725.2|4719.2|4727.1|4721.1|4727.7|4721.7|4725.2|4719.2|25
1613752150000|2021-02-19 16:29:10|4727.4|4721.4|4727.7|4721.7|4727.7|4721.7|4727.4|4721.4|0
1613752160000|2021-02-19 16:29:20|||||||||5
1613752170000|2021-02-19 16:29:30|4727.1|4721.1|4727.7|4721.7|4727.7|4721.7|4726.7|4720.7|11
1613752180000|2021-02-19 16:29:40|4727.1|4721.1|4727.9|4721.9|4728.1|4722.1|4727.1|4721.1|13
1613752190000|2021-02-19 16:29:50|4727.7|4721.7|4726.7|4720.7|4727.7|4721.7|4726.7|4720.7|27
1613752200000|2021-02-19 16:30:00|4726.4|4720.4|4726.1|4720.1|4726.7|4720.7|4725.9|4719.9|24
1613752210000|2021-02-19 16:30:10|4726.7|4720.7|4726.9|4720.9|4726.9|4720.9|4726.7|4720.7|5
1613752220000|2021-02-19 16:30:20|4727.1|4721.1|4726.9|4720.9|4727.1|4721.1|4726.9|4720.9|8
1613752230000|2021-02-19 16:30:30|4726.7|4720.7|4726.1|4720.1|4726.7|4720.7|4725.9|4719.9|8
1613752240000|2021-02-19 16:30:40|4725.9|4719.9|4725.9|4719.9|4726.1|4720.1|4725.4|4719.4|61
1613752250000|2021-02-19 16:30:50|||||||||6
1613752260000|2021-02-19 16:31:00|4726.1|4720.1|4726.9|4720.9|4727.1|4721.1|4726.1|4720.1|25
1613752270000|2021-02-19 16:31:10|||||||||3
1613752280000|2021-02-19 16:31:20|4726.1|4720.1|4726.4|4720.4|4726.4|4720.4|4726.1|4720.1|11
1613752290000|2021-02-19 16:31:30|4727.9|4721.9|4727.1|4721.1|4727.9|4721.9|4727.1|4721.1|20
1613752300000|2021-02-19 16:31:40|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|11
1613752310000|2021-02-19 16:31:50|4727.9|4721.9|4727.9|4721.9|4728.1|4722.1|4727.9|4721.9|7
1613752320000|2021-02-19 16:32:00|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|5
1613752330000|2021-02-19 16:32:10|||||||||55
1613752340000|2021-02-19 16:32:20|4728.6|4722.6|4729.1|4723.1|4729.1|4723.1|4728.1|4722.1|35
1613752350000|2021-02-19 16:32:30|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4729.1|4723.1|36
1613752360000|2021-02-19 16:32:40|4729.1|4723.1|4728.1|4722.1|4729.1|4723.1|4728.1|4722.1|19
1613752370000|2021-02-19 16:32:50|4728.4|4722.4|4728.3|4722.3|4728.4|4722.4|4728.3|4722.3|15
1613752380000|2021-02-19 16:33:00|4729.1|4723.1|4729.3|4723.3|4729.3|4723.3|4729.1|4723.1|8
1613752390000|2021-02-19 16:33:10|4730.1|4724.1|4729.1|4723.1|4730.1|4724.1|4729.1|4723.1|5
1613752420000|2021-02-19 16:33:40|||||||||1
1613752430000|2021-02-19 16:33:50|4728.9|4722.9|4728.1|4722.1|4728.9|4722.9|4728.1|4722.1|3
1613752440000|2021-02-19 16:34:00|4727.1|4721.1|4727.4|4721.4|4727.4|4721.4|4727.1|4721.1|27
1613752450000|2021-02-19 16:34:10|4727.7|4721.7|4727.1|4721.1|4727.7|4721.7|4727.1|4721.1|9
1613752460000|2021-02-19 16:34:20|4727.4|4721.4|4726.1|4720.1|4727.4|4721.4|4726.1|4720.1|2
1613752470000|2021-02-19 16:34:30|||||||||6
1613752480000|2021-02-19 16:34:40|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|2
1613752500000|2021-02-19 16:35:00|4726.4|4720.4|4726.1|4720.1|4726.4|4720.4|4726.1|4720.1|1
1613752510000|2021-02-19 16:35:10|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|8
1613752520000|2021-02-19 16:35:20|4724.9|4718.9|4724.1|4718.1|4724.9|4718.9|4724.1|4718.1|8
1613752530000|2021-02-19 16:35:30|4724.9|4718.9|4723.7|4717.7|4724.9|4718.9|4723.7|4717.7|21
1613752560000|2021-02-19 16:36:00|||||||||5
1613752570000|2021-02-19 16:36:10|4724.1|4718.1|4722.9|4716.9|4724.1|4718.1|4722.7|4716.7|54
1613752580000|2021-02-19 16:36:20|4723.1|4717.1|4723.4|4717.4|4723.4|4717.4|4723.1|4717.1|2
1613752590000|2021-02-19 16:36:30|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4722.9|4716.9|5
1613752600000|2021-02-19 16:36:40|||||||||1
1613752610000|2021-02-19 16:36:50|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|1
1613752620000|2021-02-19 16:37:00|4722.9|4716.9|4722.7|4716.7|4723.2|4717.2|4722.7|4716.7|8
1613752630000|2021-02-19 16:37:10|4722.1|4716.1|4722.1|4716.1|4722.9|4716.9|4722.1|4716.1|8
1613752640000|2021-02-19 16:37:20|4722.7|4716.7|4721.7|4715.7|4722.9|4716.9|4721.7|4715.7|15
1613752650000|2021-02-19 16:37:30|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.7|4715.7|7
1613752660000|2021-02-19 16:37:40|4721.7|4715.7|4721.9|4715.9|4721.9|4715.9|4721.7|4715.7|1
1613752670000|2021-02-19 16:37:50|4722.1|4716.1|4723.2|4717.2|4723.7|4717.7|4722.1|4716.1|6
1613752680000|2021-02-19 16:38:00|||||||||2
1613752710000|2021-02-19 16:38:30|4723.4|4717.4|4723.7|4717.7|4723.7|4717.7|4723.4|4717.4|1
1613752720000|2021-02-19 16:38:40|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|1
1613752730000|2021-02-19 16:38:50|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|0
1613752740000|2021-02-19 16:39:00|||||||||2
1613752750000|2021-02-19 16:39:10|4724.4|4718.4|4723.7|4717.7|4724.4|4718.4|4723.7|4717.7|7
1613752760000|2021-02-19 16:39:20|4723.1|4717.1|4722.9|4716.9|4723.1|4717.1|4722.9|4716.9|2
1613752770000|2021-02-19 16:39:30|4723.1|4717.1|4723.4|4717.4|4723.4|4717.4|4723.1|4717.1|2
1613752780000|2021-02-19 16:39:40|4723.1|4717.1|4721.4|4715.4|4723.1|4717.1|4721.4|4715.4|4
1613752790000|2021-02-19 16:39:50|4721.9|4715.9|4722.7|4716.7|4722.7|4716.7|4721.4|4715.4|0
1613752800000|2021-02-19 16:40:00|||||||||2
1613752810000|2021-02-19 16:40:10|||||||||1
1613752820000|2021-02-19 16:40:20|4723.2|4717.2|4723.7|4717.7|4723.7|4717.7|4723.2|4717.2|2
1613752830000|2021-02-19 16:40:30|4725.7|4719.7|4726.1|4720.1|4726.1|4720.1|4725.7|4719.7|3
1613752840000|2021-02-19 16:40:40|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4725.7|4719.7|7
1613752860000|2021-02-19 16:41:00|4726.9|4720.9|4725.7|4719.7|4727.7|4721.7|4725.7|4719.7|7
1613752870000|2021-02-19 16:41:10|4726.2|4720.2|4725.9|4719.9|4726.2|4720.2|4725.9|4719.9|2
1613752880000|2021-02-19 16:41:20|||||||||1
1613752890000|2021-02-19 16:41:30|4725.7|4719.7|4726.4|4720.4|4726.4|4720.4|4725.7|4719.7|2
1613752900000|2021-02-19 16:41:40|4726.1|4720.1|4726.4|4720.4|4726.4|4720.4|4726.1|4720.1|0
1613752910000|2021-02-19 16:41:50|4726.1|4720.1|4726.4|4720.4|4726.4|4720.4|4726.1|4720.1|180
1613752920000|2021-02-19 16:42:00|4726.1|4720.1|4727.1|4721.1|4727.1|4721.1|4726.1|4720.1|3
1613752950000|2021-02-19 16:42:30|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|2
1613752960000|2021-02-19 16:42:40|||||||||1
1613752970000|2021-02-19 16:42:50|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|0
1613752980000|2021-02-19 16:43:00|||||||||10
1613752990000|2021-02-19 16:43:10|||||||||6
1613753000000|2021-02-19 16:43:20|||||||||4
1613753010000|2021-02-19 16:43:30|4726.1|4720.1|4726.6|4720.6|4726.6|4720.6|4726.1|4720.1|105
1613753020000|2021-02-19 16:43:40|4726.3|4720.3|4726.1|4720.1|4726.3|4720.3|4726.1|4720.1|1
1613753030000|2021-02-19 16:43:50|||||||||9
1613753040000|2021-02-19 16:44:00|4725.1|4719.1|4724.1|4718.1|4725.1|4719.1|4724.1|4718.1|6
1613753050000|2021-02-19 16:44:10|4723.6|4717.6|4724.3|4718.3|4724.3|4718.3|4723.6|4717.6|14
1613753060000|2021-02-19 16:44:20|4724.1|4718.1|4724.3|4718.3|4724.3|4718.3|4724.1|4718.1|3
1613753070000|2021-02-19 16:44:30|4724.4|4718.4|4724.1|4718.1|4724.8|4718.8|4724.1|4718.1|4
1613753080000|2021-02-19 16:44:40|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|13
1613753090000|2021-02-19 16:44:50|4724.1|4718.1|4724.3|4718.3|4724.4|4718.4|4723.4|4717.4|36
1613753100000|2021-02-19 16:45:00|4723.8|4717.8|4724.3|4718.3|4724.4|4718.4|4723.8|4717.8|16
1613753110000|2021-02-19 16:45:10|||||||||2
1613753120000|2021-02-19 16:45:20|4724.6|4718.6|4724.8|4718.8|4724.8|4718.8|4724.6|4718.6|5
1613753130000|2021-02-19 16:45:30|4725.6|4719.6|4726.3|4720.3|4726.3|4720.3|4725.6|4719.6|9
1613753140000|2021-02-19 16:45:40|||||||||1
1613753150000|2021-02-19 16:45:50|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|3
1613753160000|2021-02-19 16:46:00|4726.4|4720.4|4726.8|4720.8|4726.8|4720.8|4726.4|4720.4|1
1613753170000|2021-02-19 16:46:10|4727.1|4721.1|4727.3|4721.3|4727.3|4721.3|4727.1|4721.1|8
1613753180000|2021-02-19 16:46:20|4726.6|4720.6|4726.3|4720.3|4726.6|4720.6|4726.3|4720.3|2
1613753190000|2021-02-19 16:46:30|||||||||10
1613753200000|2021-02-19 16:46:40|4725.9|4719.9|4725.8|4719.8|4725.9|4719.9|4725.8|4719.8|3
1613753210000|2021-02-19 16:46:50|4725.4|4719.4|4723.1|4717.1|4725.4|4719.4|4723.1|4717.1|29
1613753220000|2021-02-19 16:47:00|4722.8|4716.8|4722.4|4716.4|4722.8|4716.8|4722.4|4716.4|2
1613753230000|2021-02-19 16:47:10|4722.6|4716.6|4723.6|4717.6|4723.8|4717.8|4722.6|4716.6|22
1613753240000|2021-02-19 16:47:20|4723.8|4717.8|4724.1|4718.1|4724.8|4718.8|4723.8|4717.8|6
1613753250000|2021-02-19 16:47:30|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|1
1613753260000|2021-02-19 16:47:40|4724.3|4718.3|4724.3|4718.3|4725.1|4719.1|4724.3|4718.3|9
1613753270000|2021-02-19 16:47:50|4724.1|4718.1|4723.3|4717.3|4724.1|4718.1|4723.3|4717.3|3
1613753280000|2021-02-19 16:48:00|4722.9|4716.9|4723.1|4717.1|4723.3|4717.3|4722.8|4716.8|6
1613753290000|2021-02-19 16:48:10|4722.3|4716.3|4723.1|4717.1|4723.1|4717.1|4722.1|4716.1|10
1613753300000|2021-02-19 16:48:20|4722.3|4716.3|4722.1|4716.1|4722.3|4716.3|4722.1|4716.1|2
1613753310000|2021-02-19 16:48:30|4721.6|4715.6|4721.3|4715.3|4721.6|4715.6|4721.3|4715.3|4
1613753320000|2021-02-19 16:48:40|4721.4|4715.4|4722.1|4716.1|4722.1|4716.1|4721.4|4715.4|1
1613753330000|2021-02-19 16:48:50|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|10
1613753340000|2021-02-19 16:49:00|4722.8|4716.8|4722.6|4716.6|4723.1|4717.1|4722.1|4716.1|15
1613753350000|2021-02-19 16:49:10|4722.8|4716.8|4722.8|4716.8|4722.8|4716.8|4722.8|4716.8|0
1613753360000|2021-02-19 16:49:20|4723.1|4717.1|4723.1|4717.1|4724.1|4718.1|4723.1|4717.1|12
1613753370000|2021-02-19 16:49:30|||||||||9
1613753380000|2021-02-19 16:49:40|4721.9|4715.9|4720.9|4714.9|4721.9|4715.9|4720.9|4714.9|13
1613753390000|2021-02-19 16:49:50|4721.1|4715.1|4721.1|4715.1|4721.6|4715.6|4721.1|4715.1|2
1613753400000|2021-02-19 16:50:00|4721.6|4715.6|4722.1|4716.1|4722.1|4716.1|4721.1|4715.1|3
1613753410000|2021-02-19 16:50:10|4721.6|4715.6|4721.3|4715.3|4721.8|4715.8|4721.1|4715.1|2
1613753420000|2021-02-19 16:50:20|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|1
1613753430000|2021-02-19 16:50:30|4722.4|4716.4|4722.9|4716.9|4723.1|4717.1|4722.4|4716.4|15
1613753440000|2021-02-19 16:50:40|4722.6|4716.6|4724.1|4718.1|4724.1|4718.1|4722.1|4716.1|16
1613753450000|2021-02-19 16:50:50|4724.4|4718.4|4725.4|4719.4|4725.4|4719.4|4724.4|4718.4|15
1613753460000|2021-02-19 16:51:00|||||||||7
1613753470000|2021-02-19 16:51:10|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|7
1613753480000|2021-02-19 16:51:20|4725.3|4719.3|4726.1|4720.1|4726.1|4720.1|4725.1|4719.1|3
1613753490000|2021-02-19 16:51:30|||||||||3
1613753500000|2021-02-19 16:51:40|||||||||1
1613753510000|2021-02-19 16:51:50|4726.6|4720.6|4726.4|4720.4|4727.3|4721.3|4726.3|4720.3|3
1613753520000|2021-02-19 16:52:00|4726.1|4720.1|4726.3|4720.3|4726.3|4720.3|4726.1|4720.1|2
1613753540000|2021-02-19 16:52:20|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|4726.6|4720.6|2
1613753550000|2021-02-19 16:52:30|4727.1|4721.1|4727.8|4721.8|4727.8|4721.8|4727.1|4721.1|5
1613753560000|2021-02-19 16:52:40|4728.3|4722.3|4728.3|4722.3|4728.8|4722.8|4728.3|4722.3|3
1613753570000|2021-02-19 16:52:50|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|1
1613753580000|2021-02-19 16:53:00|4727.3|4721.3|4727.3|4721.3|4727.3|4721.3|4726.4|4720.4|4
1613753590000|2021-02-19 16:53:10|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|1
1613753600000|2021-02-19 16:53:20|4726.4|4720.4|4727.1|4721.1|4727.1|4721.1|4726.4|4720.4|9
1613753610000|2021-02-19 16:53:30|4727.4|4721.4|4727.8|4721.8|4727.8|4721.8|4727.4|4721.4|2
1613753620000|2021-02-19 16:53:40|4728.8|4722.8|4727.3|4721.3|4728.8|4722.8|4727.3|4721.3|4
1613753630000|2021-02-19 16:53:50|4727.1|4721.1|4727.3|4721.3|4727.4|4721.4|4727.1|4721.1|5
1613753640000|2021-02-19 16:54:00|4726.9|4720.9|4725.4|4719.4|4727.4|4721.4|4725.1|4719.1|27
1613753650000|2021-02-19 16:54:10|4725.3|4719.3|4724.8|4718.8|4725.3|4719.3|4724.8|4718.8|11
1613753660000|2021-02-19 16:54:20|4723.4|4717.4|4725.3|4719.3|4725.3|4719.3|4723.1|4717.1|10
1613753670000|2021-02-19 16:54:30|4725.8|4719.8|4725.8|4719.8|4726.1|4720.1|4725.3|4719.3|3
1613753680000|2021-02-19 16:54:40|4726.1|4720.1|4726.4|4720.4|4726.6|4720.6|4726.1|4720.1|4
1613753690000|2021-02-19 16:54:50|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|5
1613753700000|2021-02-19 16:55:00|4727.1|4721.1|4728.3|4722.3|4728.6|4722.6|4727.1|4721.1|4
1613753710000|2021-02-19 16:55:10|4728.4|4722.4|4728.3|4722.3|4728.8|4722.8|4728.1|4722.1|105
1613753720000|2021-02-19 16:55:20|||||||||3
1613753730000|2021-02-19 16:55:30|4728.6|4722.6|4728.8|4722.8|4728.8|4722.8|4728.6|4722.6|5
1613753740000|2021-02-19 16:55:40|4728.6|4722.6|4727.9|4721.9|4728.8|4722.8|4727.8|4721.8|117
1613753750000|2021-02-19 16:55:50|4727.8|4721.8|4727.8|4721.8|4727.9|4721.9|4727.8|4721.8|74
1613753760000|2021-02-19 16:56:00|4727.7|4721.7|4726.7|4720.7|4727.7|4721.7|4725.7|4719.7|25
1613753770000|2021-02-19 16:56:10|4726.4|4720.4|4726.7|4720.7|4726.7|4720.7|4726.1|4720.1|3
1613753780000|2021-02-19 16:56:20|4726.2|4720.2|4726.6|4720.6|4726.6|4720.6|4726.2|4720.2|2
1613753790000|2021-02-19 16:56:30|4726.1|4720.1|4727.4|4721.4|4727.4|4721.4|4726.1|4720.1|16
1613753800000|2021-02-19 16:56:40|4727.2|4721.2|4726.1|4720.1|4727.2|4721.2|4726.1|4720.1|14
1613753810000|2021-02-19 16:56:50|4725.7|4719.7|4726.7|4720.7|4727.2|4721.2|4725.4|4719.4|4
1613753820000|2021-02-19 16:57:00|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4726.1|4720.1|7
1613753830000|2021-02-19 16:57:10|4727.4|4721.4|4726.9|4720.9|4727.4|4721.4|4726.7|4720.7|9
1613753840000|2021-02-19 16:57:20|4726.7|4720.7|4727.4|4721.4|4727.4|4721.4|4726.2|4720.2|4
1613753850000|2021-02-19 16:57:30|4727.2|4721.2|4728.7|4722.7|4729.2|4723.2|4727.2|4721.2|70
1613753860000|2021-02-19 16:57:40|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|3
1613753870000|2021-02-19 16:57:50|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|6
1613753880000|2021-02-19 16:58:00|4728.2|4722.2|4727.4|4721.4|4728.4|4722.4|4727.4|4721.4|5
1613753890000|2021-02-19 16:58:10|4727.7|4721.7|4727.9|4721.9|4728.4|4722.4|4727.7|4721.7|4
1613753900000|2021-02-19 16:58:20|4727.7|4721.7|4727.2|4721.2|4727.7|4721.7|4727.2|4721.2|4
1613753910000|2021-02-19 16:58:30|4726.9|4720.9|4726.9|4720.9|4726.9|4720.9|4726.9|4720.9|6
1613753920000|2021-02-19 16:58:40|||||||||21
1613753930000|2021-02-19 16:58:50|||||||||3
1613753940000|2021-02-19 16:59:00|4727.2|4721.2|4726.4|4720.4|4727.2|4721.2|4726.4|4720.4|0
1613753950000|2021-02-19 16:59:10|4725.4|4719.4|4724.4|4718.4|4725.4|4719.4|4723.9|4717.9|5
1613753960000|2021-02-19 16:59:20|4724.2|4718.2|4725.4|4719.4|4725.4|4719.4|4724.2|4718.2|2
1613753970000|2021-02-19 16:59:30|4724.4|4718.4|4723.7|4717.7|4724.4|4718.4|4723.4|4717.4|11
1613753980000|2021-02-19 16:59:40|4724.1|4718.1|4723.2|4717.2|4724.1|4718.1|4723.2|4717.2|9
1613753990000|2021-02-19 16:59:50|4723.4|4717.4|4723.2|4717.2|4723.4|4717.4|4723.1|4717.1|12
1613754000000|2021-02-19 17:00:00|4723.7|4717.7|4721.2|4715.2|4724.1|4718.1|4721.1|4715.1|65
1613754010000|2021-02-19 17:00:10|4721.1|4715.1|4721.2|4715.2|4721.6|4715.6|4721.1|4715.1|1
1613754020000|2021-02-19 17:00:20|4722.1|4716.1|4721.2|4715.2|4722.1|4716.1|4721.1|4715.1|2
1613754030000|2021-02-19 17:00:30|4722.1|4716.1|4721.6|4715.6|4722.1|4716.1|4721.2|4715.2|2
1613754040000|2021-02-19 17:00:40|4722.1|4716.1|4723.1|4717.1|4723.1|4717.1|4721.6|4715.6|2
1613754050000|2021-02-19 17:00:50|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|2
1613754060000|2021-02-19 17:01:00|4721.6|4715.6|4723.7|4717.7|4723.7|4717.7|4721.6|4715.6|7
1613754070000|2021-02-19 17:01:10|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|74
1613754080000|2021-02-19 17:01:20|4725.4|4719.4|4726.4|4720.4|4726.7|4720.7|4725.4|4719.4|0
1613754090000|2021-02-19 17:01:30|||||||||2
1613754100000|2021-02-19 17:01:40|4727.7|4721.7|4727.7|4721.7|4729.1|4723.1|4727.7|4721.7|37
1613754110000|2021-02-19 17:01:50|4728.1|4722.1|4727.7|4721.7|4728.1|4722.1|4727.7|4721.7|57
1613754120000|2021-02-19 17:02:00|4727.4|4721.4|4726.7|4720.7|4728.1|4722.1|4726.7|4720.7|10
1613754130000|2021-02-19 17:02:10|||||||||1
1613754140000|2021-02-19 17:02:20|4727.1|4721.1|4727.2|4721.2|4727.2|4721.2|4726.4|4720.4|2
1613754150000|2021-02-19 17:02:30|4727.4|4721.4|4730.1|4724.1|4730.1|4724.1|4727.1|4721.1|28
1613754160000|2021-02-19 17:02:40|||||||||69
1613754170000|2021-02-19 17:02:50|4729.7|4723.7|4729.2|4723.2|4730.1|4724.1|4729.1|4723.1|3
1613754180000|2021-02-19 17:03:00|4729.1|4723.1|4729.1|4723.1|4729.2|4723.2|4729.1|4723.1|0
1613754190000|2021-02-19 17:03:10|||||||||1
1613754210000|2021-02-19 17:03:30|4728.7|4722.7|4729.4|4723.4|4729.4|4723.4|4728.7|4722.7|11
1613754220000|2021-02-19 17:03:40|4729.2|4723.2|4728.9|4722.9|4729.2|4723.2|4728.9|4722.9|5
1613754230000|2021-02-19 17:03:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1613754240000|2021-02-19 17:04:00|||||||||1
1613754250000|2021-02-19 17:04:10|||||||||4
1613754260000|2021-02-19 17:04:20|4732.1|4726.1|4734.2|4728.2|4734.2|4728.2|4732.1|4726.1|7
1613754270000|2021-02-19 17:04:30|4734.4|4728.4|4733.4|4727.4|4734.4|4728.4|4733.4|4727.4|5
1613754280000|2021-02-19 17:04:40|4733.7|4727.7|4734.1|4728.1|4734.2|4728.2|4733.7|4727.7|2
1613754290000|2021-02-19 17:04:50|4734.2|4728.2|4734.4|4728.4|4734.7|4728.7|4734.2|4728.2|1
1613754300000|2021-02-19 17:05:00|4734.2|4728.2|4735.1|4729.1|4735.1|4729.1|4734.2|4728.2|2
1613754310000|2021-02-19 17:05:10|4735.2|4729.2|4736.2|4730.2|4736.4|4730.4|4735.1|4729.1|14
1613754320000|2021-02-19 17:05:20|4736.7|4730.7|4736.6|4730.6|4736.7|4730.7|4736.2|4730.2|4
1613754330000|2021-02-19 17:05:30|4736.1|4730.1|4736.2|4730.2|4737.1|4731.1|4736.1|4730.1|19
1613754340000|2021-02-19 17:05:40|4736.7|4730.7|4737.1|4731.1|4737.1|4731.1|4736.6|4730.6|2
1613754350000|2021-02-19 17:05:50|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|2
1613754360000|2021-02-19 17:06:00|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|3
1613754370000|2021-02-19 17:06:10|4736.1|4730.1|4736.1|4730.1|4736.2|4730.2|4736.1|4730.1|15
1613754380000|2021-02-19 17:06:20|4736.2|4730.2|4737.1|4731.1|4737.1|4731.1|4736.2|4730.2|2
1613754390000|2021-02-19 17:06:30|4737.2|4731.2|4737.2|4731.2|4737.4|4731.4|4737.1|4731.1|3
1613754400000|2021-02-19 17:06:40|4737.1|4731.1|4737.1|4731.1|4737.2|4731.2|4737.1|4731.1|2
1613754410000|2021-02-19 17:06:50|4736.2|4730.2|4736.1|4730.1|4736.7|4730.7|4736.1|4730.1|6
1613754420000|2021-02-19 17:07:00|4736.2|4730.2|4738.1|4732.1|4738.1|4732.1|4736.2|4730.2|25
1613754430000|2021-02-19 17:07:10|||||||||7
1613754450000|2021-02-19 17:07:30|4737.9|4731.9|4738.1|4732.1|4738.1|4732.1|4737.6|4731.6|1
1613754470000|2021-02-19 17:07:50|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.1|4730.1|14
1613754480000|2021-02-19 17:08:00|4736.7|4730.7|4737.1|4731.1|4737.1|4731.1|4736.7|4730.7|2
1613754490000|2021-02-19 17:08:10|||||||||4
1613754500000|2021-02-19 17:08:20|4737.6|4731.6|4738.1|4732.1|4738.1|4732.1|4737.6|4731.6|4
1613754510000|2021-02-19 17:08:30|||||||||5
1613754520000|2021-02-19 17:08:40|||||||||62
1613754530000|2021-02-19 17:08:50|4735.4|4729.4|4735.7|4729.7|4735.7|4729.7|4735.4|4729.4|30
1613754540000|2021-02-19 17:09:00|4736.1|4730.1|4734.7|4728.7|4736.2|4730.2|4734.2|4728.2|11
1613754550000|2021-02-19 17:09:10|4735.1|4729.1|4735.1|4729.1|4736.1|4730.1|4735.1|4729.1|11
1613754560000|2021-02-19 17:09:20|4735.6|4729.6|4735.1|4729.1|4735.6|4729.6|4735.1|4729.1|9
1613754570000|2021-02-19 17:09:30|4734.9|4728.9|4733.1|4727.1|4734.9|4728.9|4733.1|4727.1|7
1613754580000|2021-02-19 17:09:40|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|0
1613754590000|2021-02-19 17:09:50|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|1
1613754600000|2021-02-19 17:10:00|4733.2|4727.2|4734.2|4728.2|4734.2|4728.2|4733.2|4727.2|17
1613754620000|2021-02-19 17:10:20|4734.6|4728.6|4735.1|4729.1|4735.1|4729.1|4734.6|4728.6|1
1613754630000|2021-02-19 17:10:30|4735.2|4729.2|4736.1|4730.1|4736.1|4730.1|4735.2|4729.2|2
1613754640000|2021-02-19 17:10:40|4737.1|4731.1|4736.1|4730.1|4737.1|4731.1|4736.1|4730.1|2
1613754650000|2021-02-19 17:10:50|4736.2|4730.2|4737.1|4731.1|4737.1|4731.1|4736.2|4730.2|1
1613754660000|2021-02-19 17:11:00|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|0
1613754670000|2021-02-19 17:11:10|4736.7|4730.7|4737.1|4731.1|4737.2|4731.2|4736.7|4730.7|2
1613754690000|2021-02-19 17:11:30|4737.2|4731.2|4736.6|4730.6|4737.2|4731.2|4736.6|4730.6|3
1613754700000|2021-02-19 17:11:40|||||||||1
1613754710000|2021-02-19 17:11:50|4736.7|4730.7|4736.2|4730.2|4737.2|4731.2|4736.2|4730.2|0
1613754720000|2021-02-19 17:12:00|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.1|4730.1|1
1613754730000|2021-02-19 17:12:10|4736.2|4730.2|4735.4|4729.4|4736.6|4730.6|4735.4|4729.4|0
1613754740000|2021-02-19 17:12:20|4735.7|4729.7|4737.1|4731.1|4737.1|4731.1|4735.7|4729.7|2
1613754750000|2021-02-19 17:12:30|4736.2|4730.2|4735.7|4729.7|4736.2|4730.2|4735.7|4729.7|3
1613754760000|2021-02-19 17:12:40|4736.2|4730.2|4736.4|4730.4|4736.7|4730.7|4735.4|4729.4|0
1613754770000|2021-02-19 17:12:50|4736.2|4730.2|4736.7|4730.7|4736.7|4730.7|4735.4|4729.4|0
1613754780000|2021-02-19 17:13:00|4736.6|4730.6|4735.2|4729.2|4736.6|4730.6|4735.2|4729.2|4
1613754790000|2021-02-19 17:13:10|4735.1|4729.1|4735.2|4729.2|4735.7|4729.7|4735.1|4729.1|47
1613754800000|2021-02-19 17:13:20|4735.7|4729.7|4735.4|4729.4|4736.1|4730.1|4735.1|4729.1|1
1613754810000|2021-02-19 17:13:30|4736.1|4730.1|4736.2|4730.2|4736.2|4730.2|4736.1|4730.1|83
1613754830000|2021-02-19 17:13:50|||||||||1
1613754840000|2021-02-19 17:14:00|4735.6|4729.6|4735.6|4729.6|4735.6|4729.6|4735.6|4729.6|4
1613754850000|2021-02-19 17:14:10|4735.2|4729.2|4735.1|4729.1|4735.2|4729.2|4735.1|4729.1|1
1613754860000|2021-02-19 17:14:20|4735.6|4729.6|4735.6|4729.6|4735.6|4729.6|4735.1|4729.1|3
1613754870000|2021-02-19 17:14:30|||||||||10
1613754880000|2021-02-19 17:14:40|4735.7|4729.7|4736.1|4730.1|4736.1|4730.1|4735.7|4729.7|14
1613754890000|2021-02-19 17:14:50|||||||||4
1613754900000|2021-02-19 17:15:00|4735.9|4729.9|4735.1|4729.1|4736.1|4730.1|4734.6|4728.6|21
1613754910000|2021-02-19 17:15:10|4735.6|4729.6|4736.7|4730.7|4736.7|4730.7|4735.6|4729.6|13
1613754920000|2021-02-19 17:15:20|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|1
1613754930000|2021-02-19 17:15:30|4737.4|4731.4|4737.6|4731.6|4738.1|4732.1|4737.1|4731.1|36
1613754940000|2021-02-19 17:15:40|4737.7|4731.7|4737.1|4731.1|4737.7|4731.7|4737.1|4731.1|2
1613754950000|2021-02-19 17:15:50|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|1
1613754960000|2021-02-19 17:16:00|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4
1613754970000|2021-02-19 17:16:10|4736.2|4730.2|4736.7|4730.7|4738.1|4732.1|4736.2|4730.2|6
1613754980000|2021-02-19 17:16:20|4737.1|4731.1|4737.4|4731.4|4737.4|4731.4|4737.1|4731.1|1
1613754990000|2021-02-19 17:16:30|4737.1|4731.1|4737.7|4731.7|4737.7|4731.7|4737.1|4731.1|2
1613755010000|2021-02-19 17:16:50|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|2
1613755020000|2021-02-19 17:17:00|4737.2|4731.2|4737.1|4731.1|4738.1|4732.1|4737.1|4731.1|6
1613755030000|2021-02-19 17:17:10|4737.4|4731.4|4736.7|4730.7|4738.1|4732.1|4736.6|4730.6|4
1613755040000|2021-02-19 17:17:20|4737.1|4731.1|4737.7|4731.7|4737.7|4731.7|4737.1|4731.1|16
1613755050000|2021-02-19 17:17:30|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|8
1613755060000|2021-02-19 17:17:40|4736.6|4730.6|4737.1|4731.1|4737.1|4731.1|4736.6|4730.6|4
1613755070000|2021-02-19 17:17:50|||||||||10
1613755080000|2021-02-19 17:18:00|4736.9|4730.9|4736.6|4730.6|4736.9|4730.9|4736.1|4730.1|3
1613755090000|2021-02-19 17:18:10|4736.7|4730.7|4737.1|4731.1|4737.2|4731.2|4736.7|4730.7|18
1613755100000|2021-02-19 17:18:20|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|3
1613755110000|2021-02-19 17:18:30|4739.4|4733.4|4739.1|4733.1|4740.1|4734.1|4739.1|4733.1|39
1613755120000|2021-02-19 17:18:40|4739.4|4733.4|4739.7|4733.7|4740.1|4734.1|4739.4|4733.4|31
1613755130000|2021-02-19 17:18:50|4740.1|4734.1|4739.7|4733.7|4740.1|4734.1|4739.1|4733.1|4
1613755140000|2021-02-19 17:19:00|4740.1|4734.1|4739.7|4733.7|4740.1|4734.1|4739.7|4733.7|1
1613755150000|2021-02-19 17:19:10|4739.2|4733.2|4739.7|4733.7|4739.7|4733.7|4739.2|4733.2|1
1613755160000|2021-02-19 17:19:20|4740.1|4734.1|4740.1|4734.1|4740.1|4734.1|4739.7|4733.7|0
1613755170000|2021-02-19 17:19:30|4739.7|4733.7|4738.4|4732.4|4739.7|4733.7|4737.7|4731.7|10
1613755180000|2021-02-19 17:19:40|4738.7|4732.7|4738.2|4732.2|4738.7|4732.7|4737.7|4731.7|1
1613755190000|2021-02-19 17:19:50|4738.7|4732.7|4738.2|4732.2|4738.7|4732.7|4738.1|4732.1|1
1613755200000|2021-02-19 17:20:00|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.1|4731.1|16
1613755210000|2021-02-19 17:20:10|||||||||3
1613755220000|2021-02-19 17:20:20|4737.6|4731.6|4737.7|4731.7|4737.7|4731.7|4737.6|4731.6|5
1613755230000|2021-02-19 17:20:30|4737.4|4731.4|4738.1|4732.1|4738.1|4732.1|4737.2|4731.2|2
1613755240000|2021-02-19 17:20:40|4738.2|4732.2|4738.1|4732.1|4738.2|4732.2|4738.1|4732.1|3
1613755250000|2021-02-19 17:20:50|4737.1|4731.1|4737.2|4731.2|4737.2|4731.2|4736.1|4730.1|39
1613755260000|2021-02-19 17:21:00|4737.6|4731.6|4736.6|4730.6|4737.6|4731.6|4736.2|4730.2|2
1613755270000|2021-02-19 17:21:10|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|8
1613755280000|2021-02-19 17:21:20|||||||||2
1613755290000|2021-02-19 17:21:30|4735.4|4729.4|4735.4|4729.4|4735.7|4729.7|4735.1|4729.1|4
1613755300000|2021-02-19 17:21:40|4736.2|4730.2|4736.6|4730.6|4737.1|4731.1|4736.2|4730.2|0
1613755310000|2021-02-19 17:21:50|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4736.6|4730.6|0
1613755320000|2021-02-19 17:22:00|||||||||2
1613755330000|2021-02-19 17:22:10|4737|4731|4737|4731|4737.7|4731.7|4737|4731|3
1613755340000|2021-02-19 17:22:20|4736.7|4730.7|4736|4730|4736.7|4730.7|4735.7|4729.7|6
1613755350000|2021-02-19 17:22:30|||||||||4
1613755360000|2021-02-19 17:22:40|||||||||1
1613755380000|2021-02-19 17:23:00|4735.7|4729.7|4735.2|4729.2|4735.7|4729.7|4735|4729|4
1613755390000|2021-02-19 17:23:10|4735|4729|4735|4729|4735|4729|4735|4729|4
1613755400000|2021-02-19 17:23:20|4735.2|4729.2|4735.5|4729.5|4736|4730|4735.2|4729.2|1
1613755410000|2021-02-19 17:23:30|4735.7|4729.7|4735.7|4729.7|4736|4730|4735.7|4729.7|12
1613755420000|2021-02-19 17:23:40|4736|4730|4736|4730|4736|4730|4736|4730|20
1613755430000|2021-02-19 17:23:50|4735.9|4729.9|4735.7|4729.7|4735.9|4729.9|4735.5|4729.5|6
1613755440000|2021-02-19 17:24:00|4736|4730|4736|4730|4736|4730|4736|4730|1
1613755450000|2021-02-19 17:24:10|4736.4|4730.4|4736|4730|4736.4|4730.4|4736|4730|1
1613755470000|2021-02-19 17:24:30|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4
1613755480000|2021-02-19 17:24:40|4735.4|4729.4|4735|4729|4735.4|4729.4|4734.9|4728.9|3
1613755490000|2021-02-19 17:24:50|||||||||6
1613755500000|2021-02-19 17:25:00|4734.9|4728.9|4735|4729|4735|4729|4734.7|4728.7|4
1613755510000|2021-02-19 17:25:10|4735.4|4729.4|4735.7|4729.7|4735.7|4729.7|4735.4|4729.4|2
1613755520000|2021-02-19 17:25:20|4736|4730|4736.4|4730.4|4736.4|4730.4|4736|4730|1
1613755530000|2021-02-19 17:25:30|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|2
1613755540000|2021-02-19 17:25:40|4736.4|4730.4|4736.4|4730.4|4736.7|4730.7|4736.4|4730.4|3
1613755550000|2021-02-19 17:25:50|4736|4730|4736.4|4730.4|4736.4|4730.4|4736|4730|1
1613755560000|2021-02-19 17:26:00|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|20
1613755570000|2021-02-19 17:26:10|||||||||6
1613755580000|2021-02-19 17:26:20|||||||||1
1613755590000|2021-02-19 17:26:30|4735.9|4729.9|4736.2|4730.2|4736.4|4730.4|4735.7|4729.7|14
1613755600000|2021-02-19 17:26:40|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|16
1613755610000|2021-02-19 17:26:50|||||||||5
1613755620000|2021-02-19 17:27:00|4736.2|4730.2|4736.7|4730.7|4736.7|4730.7|4736.2|4730.2|30
1613755630000|2021-02-19 17:27:10|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|3
1613755640000|2021-02-19 17:27:20|4736.2|4730.2|4736.2|4730.2|4736.4|4730.4|4735.7|4729.7|5
1613755650000|2021-02-19 17:27:30|4736.4|4730.4|4736.2|4730.2|4736.5|4730.5|4736|4730|1
1613755660000|2021-02-19 17:27:40|4736.5|4730.5|4736.5|4730.5|4736.7|4730.7|4736.5|4730.5|0
1613755670000|2021-02-19 17:27:50|4736|4730|4737|4731|4737|4731|4736|4730|1
1613755680000|2021-02-19 17:28:00|4736.7|4730.7|4736.2|4730.2|4737|4731|4736.2|4730.2|3
1613755690000|2021-02-19 17:28:10|4737|4731|4735.7|4729.7|4737|4731|4735.7|4729.7|1
1613755700000|2021-02-19 17:28:20|4736.2|4730.2|4735.7|4729.7|4736.2|4730.2|4735.7|4729.7|23
1613755710000|2021-02-19 17:28:30|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.7|4729.7|3
1613755720000|2021-02-19 17:28:40|4736.7|4730.7|4736.4|4730.4|4736.7|4730.7|4736.4|4730.4|0
1613755730000|2021-02-19 17:28:50|||||||||1
1613755740000|2021-02-19 17:29:00|||||||||2
1613755750000|2021-02-19 17:29:10|4735.9|4729.9|4735.4|4729.4|4736|4730|4735|4729|9
1613755760000|2021-02-19 17:29:20|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|2
1613755770000|2021-02-19 17:29:30|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|1
1613755780000|2021-02-19 17:29:40|||||||||1
1613755790000|2021-02-19 17:29:50|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|2
1613755800000|2021-02-19 17:30:00|4736.3|4730.3|4735.7|4729.7|4736.3|4730.3|4735.7|4729.7|23
1613755810000|2021-02-19 17:30:10|||||||||6
1613755830000|2021-02-19 17:30:30|||||||||13
1613755850000|2021-02-19 17:30:50|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|9
1613755860000|2021-02-19 17:31:00|||||||||1
1613755880000|2021-02-19 17:31:20|||||||||6
1613755890000|2021-02-19 17:31:30|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|15
1613755910000|2021-02-19 17:31:50|4734|4728|4733.7|4727.7|4734|4728|4733.7|4727.7|22
1613755920000|2021-02-19 17:32:00|4732.3|4726.3|4732|4726|4732.3|4726.3|4731.7|4725.7|30
1613755930000|2021-02-19 17:32:10|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|2
1613755940000|2021-02-19 17:32:20|||||||||26
1613755950000|2021-02-19 17:32:30|||||||||2
1613755960000|2021-02-19 17:32:40|||||||||4
1613755970000|2021-02-19 17:32:50|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|4730.2|4724.2|12
1613755980000|2021-02-19 17:33:00|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|4730.7|4724.7|7
1613756000000|2021-02-19 17:33:20|||||||||1
1613756010000|2021-02-19 17:33:30|||||||||1
1613756020000|2021-02-19 17:33:40|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|4
1613756040000|2021-02-19 17:34:00|||||||||2
1613756050000|2021-02-19 17:34:10|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|2
1613756060000|2021-02-19 17:34:20|||||||||1
1613756070000|2021-02-19 17:34:30|4728.7|4722.7|4728.4|4722.4|4728.7|4722.7|4728.4|4722.4|62
1613756080000|2021-02-19 17:34:40|4727.7|4721.7|4728.4|4722.4|4728.4|4722.4|4727.7|4721.7|6
1613756090000|2021-02-19 17:34:50|4728.2|4722.2|4728.7|4722.7|4728.7|4722.7|4728.2|4722.2|2
1613756100000|2021-02-19 17:35:00|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728|4722|1
1613756110000|2021-02-19 17:35:10|4727.7|4721.7|4728.7|4722.7|4728.7|4722.7|4727.7|4721.7|2
1613756120000|2021-02-19 17:35:20|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|3
1613756130000|2021-02-19 17:35:30|4728.4|4722.4|4728.2|4722.2|4728.7|4722.7|4727.7|4721.7|6
1613756140000|2021-02-19 17:35:40|4727.7|4721.7|4728.2|4722.2|4728.2|4722.2|4727.7|4721.7|2
1613756150000|2021-02-19 17:35:50|4728.4|4722.4|4729.4|4723.4|4729.4|4723.4|4728.4|4722.4|2
1613756160000|2021-02-19 17:36:00|4729.9|4723.9|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|4
1613756170000|2021-02-19 17:36:10|||||||||3
1613756180000|2021-02-19 17:36:20|4730.7|4724.7|4731|4725|4731|4725|4730.7|4724.7|5
1613756190000|2021-02-19 17:36:30|4731.4|4725.4|4730.7|4724.7|4731.4|4725.4|4730.7|4724.7|3
1613756200000|2021-02-19 17:36:40|4731|4725|4732.7|4726.7|4732.7|4726.7|4731|4725|4
1613756210000|2021-02-19 17:36:50|4732.9|4726.9|4733.4|4727.4|4733.4|4727.4|4732.7|4726.7|4
1613756220000|2021-02-19 17:37:00|4733|4727|4732.7|4726.7|4733|4727|4732.4|4726.4|13
1613756230000|2021-02-19 17:37:10|||||||||1
1613756240000|2021-02-19 17:37:20|4732.4|4726.4|4732.9|4726.9|4732.9|4726.9|4732.4|4726.4|29
1613756250000|2021-02-19 17:37:30|4733|4727|4733|4727|4733|4727|4733|4727|3
1613756260000|2021-02-19 17:37:40|4732.9|4726.9|4733|4727|4733|4727|4732.9|4726.9|1
1613756270000|2021-02-19 17:37:50|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|1
1613756280000|2021-02-19 17:38:00|4733|4727|4732.7|4726.7|4733|4727|4732.7|4726.7|31
1613756290000|2021-02-19 17:38:10|4732.3|4726.3|4731.7|4725.7|4732.3|4726.3|4731.7|4725.7|15
1613756300000|2021-02-19 17:38:20|||||||||1
1613756310000|2021-02-19 17:38:30|4730.9|4724.9|4730.7|4724.7|4730.9|4724.9|4730.7|4724.7|2
1613756320000|2021-02-19 17:38:40|4731.2|4725.2|4731|4725|4731.2|4725.2|4730.9|4724.9|1
1613756330000|2021-02-19 17:38:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1613756340000|2021-02-19 17:39:00|4731.7|4725.7|4730.7|4724.7|4731.7|4725.7|4730.7|4724.7|3
1613756350000|2021-02-19 17:39:10|4730|4724|4729.4|4723.4|4730.7|4724.7|4729.4|4723.4|6
1613756360000|2021-02-19 17:39:20|4730.7|4724.7|4731.2|4725.2|4731.7|4725.7|4730.2|4724.2|6
1613756370000|2021-02-19 17:39:30|4731.4|4725.4|4731|4725|4731.7|4725.7|4730.9|4724.9|4
1613756380000|2021-02-19 17:39:40|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1613756390000|2021-02-19 17:39:50|4732|4726|4731.7|4725.7|4732|4726|4731.7|4725.7|3
1613756400000|2021-02-19 17:40:00|4730.7|4724.7|4729.9|4723.9|4730.7|4724.7|4729.4|4723.4|6
1613756410000|2021-02-19 17:40:10|4730|4724|4729.9|4723.9|4730|4724|4729.9|4723.9|15
1613756430000|2021-02-19 17:40:30|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|1
1613756440000|2021-02-19 17:40:40|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|4730.4|4724.4|2
1613756450000|2021-02-19 17:40:50|||||||||1
1613756460000|2021-02-19 17:41:00|4730.4|4724.4|4729.7|4723.7|4730.4|4724.4|4729.7|4723.7|8
1613756470000|2021-02-19 17:41:10|4729.9|4723.9|4730.7|4724.7|4730.7|4724.7|4729.9|4723.9|2
1613756480000|2021-02-19 17:41:20|4731|4725|4730.9|4724.9|4731|4725|4730.9|4724.9|4
1613756490000|2021-02-19 17:41:30|||||||||2
1613756500000|2021-02-19 17:41:40|4731|4725|4729.9|4723.9|4731|4725|4729.9|4723.9|3
1613756510000|2021-02-19 17:41:50|4729.7|4723.7|4729.7|4723.7|4729.9|4723.9|4729.7|4723.7|0
1613756520000|2021-02-19 17:42:00|4729|4723|4728.7|4722.7|4729|4723|4728.7|4722.7|30
1613756530000|2021-02-19 17:42:10|4728.9|4722.9|4728.7|4722.7|4728.9|4722.9|4728.7|4722.7|2
1613756540000|2021-02-19 17:42:20|||||||||1
1613756550000|2021-02-19 17:42:30|||||||||1
1613756560000|2021-02-19 17:42:40|4729.4|4723.4|4729|4723|4729.4|4723.4|4729|4723|8
1613756580000|2021-02-19 17:43:00|4729.4|4723.4|4730.9|4724.9|4731.7|4725.7|4729.4|4723.4|3
1613756590000|2021-02-19 17:43:10|4730.7|4724.7|4730.9|4724.9|4730.9|4724.9|4730.7|4724.7|0
1613756600000|2021-02-19 17:43:20|4730.7|4724.7|4731.7|4725.7|4731.7|4725.7|4730.7|4724.7|1
1613756610000|2021-02-19 17:43:30|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|2
1613756620000|2021-02-19 17:43:40|4731.7|4725.7|4731.2|4725.2|4731.7|4725.7|4730.7|4724.7|52
1613756630000|2021-02-19 17:43:50|4731.4|4725.4|4731.7|4725.7|4731.7|4725.7|4731.4|4725.4|44
1613756640000|2021-02-19 17:44:00|4732|4726|4732|4726|4732|4726|4732|4726|23
1613756650000|2021-02-19 17:44:10|||||||||3
1613756670000|2021-02-19 17:44:30|4731.7|4725.7|4732|4726|4732|4726|4731.7|4725.7|7
1613756680000|2021-02-19 17:44:40|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|3
1613756690000|2021-02-19 17:44:50|||||||||26
1613756700000|2021-02-19 17:45:00|4730.7|4724.7|4730.7|4724.7|4731.4|4725.4|4730.7|4724.7|61
1613756710000|2021-02-19 17:45:10|4731.2|4725.2|4731.7|4725.7|4731.7|4725.7|4731.2|4725.2|9
1613756720000|2021-02-19 17:45:20|||||||||1
1613756730000|2021-02-19 17:45:30|||||||||2
1613756750000|2021-02-19 17:45:50|||||||||1
1613756760000|2021-02-19 17:46:00|4732|4726|4732.3|4726.3|4732.3|4726.3|4732|4726|6
1613756770000|2021-02-19 17:46:10|||||||||6
1613756780000|2021-02-19 17:46:20|4732.5|4726.5|4733.7|4727.7|4733.7|4727.7|4732.5|4726.5|6
1613756790000|2021-02-19 17:46:30|4733.5|4727.5|4733.7|4727.7|4733.7|4727.7|4733.5|4727.5|31
1613756800000|2021-02-19 17:46:40|4734|4728|4734|4728|4734|4728|4733.5|4727.5|13
1613756810000|2021-02-19 17:46:50|4733.5|4727.5|4733.7|4727.7|4734|4728|4733.5|4727.5|4
1613756820000|2021-02-19 17:47:00|4733.5|4727.5|4732.7|4726.7|4734|4728|4732.7|4726.7|3
1613756830000|2021-02-19 17:47:10|4732.9|4726.9|4732.7|4726.7|4733|4727|4732.5|4726.5|1
1613756840000|2021-02-19 17:47:20|4733|4727|4732.7|4726.7|4733|4727|4732.7|4726.7|6
1613756850000|2021-02-19 17:47:30|4733|4727|4733|4727|4733|4727|4733|4727|6
1613756860000|2021-02-19 17:47:40|4732.7|4726.7|4731.7|4725.7|4732.7|4726.7|4731.7|4725.7|4
1613756870000|2021-02-19 17:47:50|||||||||4
1613756880000|2021-02-19 17:48:00|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4
1613756890000|2021-02-19 17:48:10|4733|4727|4732.7|4726.7|4733|4727|4732.3|4726.3|6
1613756900000|2021-02-19 17:48:20|4733|4727|4732.5|4726.5|4733|4727|4732.5|4726.5|2
1613756910000|2021-02-19 17:48:30|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|1
1613756930000|2021-02-19 17:48:50|4733|4727|4733|4727|4733.3|4727.3|4732.7|4726.7|33
1613756940000|2021-02-19 17:49:00|4732.7|4726.7|4732.5|4726.5|4732.7|4726.7|4732.5|4726.5|1
1613756950000|2021-02-19 17:49:10|4732.8|4726.8|4733.7|4727.7|4733.7|4727.7|4732.8|4726.8|13
1613756960000|2021-02-19 17:49:20|4734|4728|4734|4728|4734|4728|4734|4728|1
1613756970000|2021-02-19 17:49:30|4734.3|4728.3|4734|4728|4734.3|4728.3|4733.5|4727.5|24
1613756980000|2021-02-19 17:49:40|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|25
1613756990000|2021-02-19 17:49:50|4733.7|4727.7|4733.5|4727.5|4733.7|4727.7|4733.5|4727.5|1
1613757000000|2021-02-19 17:50:00|4733.7|4727.7|4733.5|4727.5|4734|4728|4733.5|4727.5|2
1613757010000|2021-02-19 17:50:10|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|1
1613757020000|2021-02-19 17:50:20|||||||||15
1613757030000|2021-02-19 17:50:30|||||||||1
1613757040000|2021-02-19 17:50:40|||||||||1
1613757050000|2021-02-19 17:50:50|||||||||6
1613757060000|2021-02-19 17:51:00|4733.8|4727.8|4734.3|4728.3|4734.3|4728.3|4733.5|4727.5|4
1613757080000|2021-02-19 17:51:20|4733.5|4727.5|4732.7|4726.7|4733.5|4727.5|4732.7|4726.7|2
1613757090000|2021-02-19 17:51:30|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|1
1613757100000|2021-02-19 17:51:40|4732|4726|4732|4726|4732|4726|4732|4726|4
1613757110000|2021-02-19 17:51:50|||||||||4
1613757120000|2021-02-19 17:52:00|4731.7|4725.7|4731.5|4725.5|4731.7|4725.7|4731.3|4725.3|48
1613757130000|2021-02-19 17:52:10|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|0
1613757140000|2021-02-19 17:52:20|4730.3|4724.3|4730|4724|4730.3|4724.3|4730|4724|5
1613757150000|2021-02-19 17:52:30|4730.3|4724.3|4730|4724|4730.7|4724.7|4730|4724|12
1613757160000|2021-02-19 17:52:40|4729.8|4723.8|4729.5|4723.5|4729.8|4723.8|4729.3|4723.3|7
1613757170000|2021-02-19 17:52:50|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1613757180000|2021-02-19 17:53:00|4729|4723|4729.5|4723.5|4729.5|4723.5|4729|4723|4
1613757190000|2021-02-19 17:53:10|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|1
1613757200000|2021-02-19 17:53:20|4729|4723|4728.5|4722.5|4729|4723|4728.5|4722.5|2
1613757210000|2021-02-19 17:53:30|4728.7|4722.7|4729|4723|4729|4723|4728.7|4722.7|5
1613757220000|2021-02-19 17:53:40|4728.5|4722.5|4728.3|4722.3|4728.5|4722.5|4728.3|4722.3|4
1613757230000|2021-02-19 17:53:50|||||||||7
1613757240000|2021-02-19 17:54:00|4729.3|4723.3|4728.5|4722.5|4729.3|4723.3|4728.5|4722.5|4
1613757250000|2021-02-19 17:54:10|4728.3|4722.3|4728.7|4722.7|4728.7|4722.7|4728.3|4722.3|1
1613757270000|2021-02-19 17:54:30|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|6
1613757280000|2021-02-19 17:54:40|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|15
1613757290000|2021-02-19 17:54:50|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|1
1613757300000|2021-02-19 17:55:00|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|4727.3|4721.3|4
1613757310000|2021-02-19 17:55:10|4727.5|4721.5|4726.3|4720.3|4727.5|4721.5|4726.3|4720.3|2
1613757320000|2021-02-19 17:55:20|4721.3|4715.3|4720.3|4714.3|4721.3|4715.3|4720.3|4714.3|20
1613757330000|2021-02-19 17:55:30|4720.5|4714.5|4721.3|4715.3|4721.3|4715.3|4720.5|4714.5|7
1613757340000|2021-02-19 17:55:40|||||||||2
1613757350000|2021-02-19 17:55:50|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|11
1613757360000|2021-02-19 17:56:00|4720.8|4714.8|4721.3|4715.3|4721.3|4715.3|4720.8|4714.8|7
1613757370000|2021-02-19 17:56:10|4720.8|4714.8|4720.3|4714.3|4720.8|4714.8|4720.3|4714.3|11
1613757380000|2021-02-19 17:56:20|4720.8|4714.8|4722.3|4716.3|4722.3|4716.3|4720.8|4714.8|7
1613757390000|2021-02-19 17:56:30|||||||||16
1613757400000|2021-02-19 17:56:40|||||||||1
1613757410000|2021-02-19 17:56:50|||||||||2
1613757420000|2021-02-19 17:57:00|4724.3|4718.3|4724.5|4718.5|4724.5|4718.5|4724.3|4718.3|94
1613757430000|2021-02-19 17:57:10|4724.3|4718.3|4723.8|4717.8|4724.3|4718.3|4723.5|4717.5|17
1613757440000|2021-02-19 17:57:20|4724.3|4718.3|4723.3|4717.3|4724.3|4718.3|4723.3|4717.3|2
1613757450000|2021-02-19 17:57:30|4722.8|4716.8|4723.3|4717.3|4723.3|4717.3|4722.8|4716.8|5
1613757460000|2021-02-19 17:57:40|4723|4717|4722.8|4716.8|4723|4717|4722.8|4716.8|3
1613757470000|2021-02-19 17:57:50|4722.5|4716.5|4722.8|4716.8|4722.8|4716.8|4722.5|4716.5|0
1613757480000|2021-02-19 17:58:00|4722.5|4716.5|4722.3|4716.3|4722.8|4716.8|4722.3|4716.3|7
1613757490000|2021-02-19 17:58:10|4722.5|4716.5|4723.3|4717.3|4723.3|4717.3|4722.5|4716.5|1
1613757510000|2021-02-19 17:58:30|||||||||106
1613757520000|2021-02-19 17:58:40|||||||||1
1613757530000|2021-02-19 17:58:50|||||||||13
1613757540000|2021-02-19 17:59:00|4722.5|4716.5|4722.3|4716.3|4722.5|4716.5|4722.3|4716.3|15
1613757550000|2021-02-19 17:59:10|||||||||2
1613757560000|2021-02-19 17:59:20|4723.3|4717.3|4722.8|4716.8|4723.3|4717.3|4722.8|4716.8|2
1613757570000|2021-02-19 17:59:30|4723|4717|4723.3|4717.3|4723.3|4717.3|4723|4717|0
1613757590000|2021-02-19 17:59:50|4722.8|4716.8|4722.3|4716.3|4722.8|4716.8|4722.3|4716.3|7
1613757600000|2021-02-19 18:00:00|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|0
1613757610000|2021-02-19 18:00:10|||||||||47
1613757620000|2021-02-19 18:00:20|4720.8|4714.8|4720.3|4714.3|4720.8|4714.8|4720.3|4714.3|1
1613757630000|2021-02-19 18:00:30|4719.3|4713.3|4720.3|4714.3|4720.3|4714.3|4719.3|4713.3|6
1613757640000|2021-02-19 18:00:40|4720.8|4714.8|4720.3|4714.3|4720.8|4714.8|4720.3|4714.3|10
1613757660000|2021-02-19 18:01:00|4719.8|4713.8|4720.3|4714.3|4720.3|4714.3|4719.8|4713.8|0
1613757670000|2021-02-19 18:01:10|4720.8|4714.8|4720.8|4714.8|4721.3|4715.3|4720.8|4714.8|1
1613757680000|2021-02-19 18:01:20|4721|4715|4720.8|4714.8|4721.3|4715.3|4720.5|4714.5|11
1613757690000|2021-02-19 18:01:30|4720.5|4714.5|4720.8|4714.8|4721.3|4715.3|4720.3|4714.3|7
1613757700000|2021-02-19 18:01:40|4721|4715|4720.3|4714.3|4721|4715|4720.3|4714.3|5
1613757710000|2021-02-19 18:01:50|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|1
1613757720000|2021-02-19 18:02:00|4721.3|4715.3|4721.1|4715.1|4721.3|4715.3|4721.1|4715.1|57
1613757730000|2021-02-19 18:02:10|4721.3|4715.3|4721.1|4715.1|4721.3|4715.3|4721.1|4715.1|0
1613757740000|2021-02-19 18:02:20|4721.3|4715.3|4723.1|4717.1|4723.1|4717.1|4721.3|4715.3|16
1613757760000|2021-02-19 18:02:40|4722|4716|4720.5|4714.5|4722|4716|4720.5|4714.5|50
1613757770000|2021-02-19 18:02:50|4720.1|4714.1|4720.4|4714.4|4720.6|4714.6|4720.1|4714.1|2
1613757780000|2021-02-19 18:03:00|4720.6|4714.6|4720.1|4714.1|4720.6|4714.6|4720.1|4714.1|0
1613757790000|2021-02-19 18:03:10|||||||||1
1613757810000|2021-02-19 18:03:30|4719.9|4713.9|4719.1|4713.1|4719.9|4713.9|4719.1|4713.1|9
1613757820000|2021-02-19 18:03:40|4719.6|4713.6|4720.1|4714.1|4720.1|4714.1|4719.6|4713.6|0
1613757830000|2021-02-19 18:03:50|4719.9|4713.9|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|20
1613757840000|2021-02-19 18:04:00|||||||||11
1613757850000|2021-02-19 18:04:10|4719.6|4713.6|4719.9|4713.9|4719.9|4713.9|4719.6|4713.6|0
1613757860000|2021-02-19 18:04:20|4720.4|4714.4|4719.9|4713.9|4720.4|4714.4|4719.9|4713.9|10
1613757880000|2021-02-19 18:04:40|4720.4|4714.4|4720.1|4714.1|4720.8|4714.8|4720.1|4714.1|1
1613757890000|2021-02-19 18:04:50|4720.4|4714.4|4720.4|4714.4|4720.8|4714.8|4720.3|4714.3|1
1613757900000|2021-02-19 18:05:00|4720.3|4714.3|4719.4|4713.4|4720.3|4714.3|4719.4|4713.4|0
1613757910000|2021-02-19 18:05:10|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|2
1613757920000|2021-02-19 18:05:20|||||||||67
1613757930000|2021-02-19 18:05:30|4719.6|4713.6|4719.1|4713.1|4719.9|4713.9|4719.1|4713.1|2
1613757940000|2021-02-19 18:05:40|4719.6|4713.6|4719.4|4713.4|4719.6|4713.6|4719.4|4713.4|5
1613757950000|2021-02-19 18:05:50|4718.6|4712.6|4717.9|4711.9|4718.6|4712.6|4717.9|4711.9|5
1613757960000|2021-02-19 18:06:00|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4716.9|4710.9|12
1613757970000|2021-02-19 18:06:10|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|9
1613757980000|2021-02-19 18:06:20|4716.9|4710.9|4715.9|4709.9|4716.9|4710.9|4715.3|4709.3|4
1613757990000|2021-02-19 18:06:30|4715.6|4709.6|4715.3|4709.3|4715.6|4709.6|4715.3|4709.3|0
1613758000000|2021-02-19 18:06:40|4715.6|4709.6|4712.9|4706.9|4715.6|4709.6|4712.9|4706.9|49
1613758010000|2021-02-19 18:06:50|4711.9|4705.9|4712.9|4706.9|4712.9|4706.9|4711.9|4705.9|55
1613758020000|2021-02-19 18:07:00|||||||||11
1613758030000|2021-02-19 18:07:10|4712.4|4706.4|4711.9|4705.9|4712.4|4706.4|4711.9|4705.9|1
1613758040000|2021-02-19 18:07:20|4712.6|4706.6|4713.9|4707.9|4713.9|4707.9|4712.6|4706.6|44
1613758050000|2021-02-19 18:07:30|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|1
1613758060000|2021-02-19 18:07:40|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|3
1613758070000|2021-02-19 18:07:50|4714.6|4708.6|4713.9|4707.9|4714.6|4708.6|4713.9|4707.9|17
1613758080000|2021-02-19 18:08:00|4713.8|4707.8|4713.6|4707.6|4713.8|4707.8|4713.6|4707.6|51
1613758100000|2021-02-19 18:08:20|||||||||10
1613758110000|2021-02-19 18:08:30|4713.9|4707.9|4714.3|4708.3|4714.3|4708.3|4713.9|4707.9|4
1613758130000|2021-02-19 18:08:50|4713.9|4707.9|4713.8|4707.8|4713.9|4707.9|4713.8|4707.8|2
1613758140000|2021-02-19 18:09:00|4713.9|4707.9|4713.8|4707.8|4713.9|4707.9|4713.3|4707.3|2
1613758150000|2021-02-19 18:09:10|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1613758170000|2021-02-19 18:09:30|4713.8|4707.8|4714.8|4708.8|4714.9|4708.9|4713.8|4707.8|21
1613758180000|2021-02-19 18:09:40|||||||||1
1613758190000|2021-02-19 18:09:50|4714.4|4708.4|4713.3|4707.3|4714.4|4708.4|4713.3|4707.3|3
1613758200000|2021-02-19 18:10:00|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4711.9|4705.9|51
1613758210000|2021-02-19 18:10:10|4712.9|4706.9|4714.3|4708.3|4714.3|4708.3|4712.9|4706.9|2
1613758220000|2021-02-19 18:10:20|4714.6|4708.6|4715.6|4709.6|4715.6|4709.6|4714.6|4708.6|135
1613758230000|2021-02-19 18:10:30|4715.4|4709.4|4714.6|4708.6|4715.6|4709.6|4714.6|4708.6|19
1613758240000|2021-02-19 18:10:40|4713.9|4707.9|4714.4|4708.4|4715.2|4709.2|4713.9|4707.9|9
1613758250000|2021-02-19 18:10:50|4714.9|4708.9|4715.4|4709.4|4715.6|4709.6|4714.9|4708.9|5
1613758260000|2021-02-19 18:11:00|4715.6|4709.6|4714.6|4708.6|4715.6|4709.6|4714.6|4708.6|0
1613758270000|2021-02-19 18:11:10|4715.2|4709.2|4715.4|4709.4|4716.6|4710.6|4715.2|4709.2|4
1613758290000|2021-02-19 18:11:30|4715.2|4709.2|4714.6|4708.6|4715.2|4709.2|4714.6|4708.6|1
1613758300000|2021-02-19 18:11:40|4714.9|4708.9|4714.6|4708.6|4714.9|4708.9|4714.6|4708.6|0
1613758310000|2021-02-19 18:11:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4
1613758320000|2021-02-19 18:12:00|4713.2|4707.2|4712.6|4706.6|4713.2|4707.2|4712.6|4706.6|13
1613758330000|2021-02-19 18:12:10|||||||||3
1613758340000|2021-02-19 18:12:20|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|2
1613758350000|2021-02-19 18:12:30|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|49
1613758360000|2021-02-19 18:12:40|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.6|4706.6|0
1613758370000|2021-02-19 18:12:50|4713.1|4707.1|4714.4|4708.4|4714.9|4708.9|4713.1|4707.1|21
1613758380000|2021-02-19 18:13:00|4715.2|4709.2|4714.2|4708.2|4715.2|4709.2|4714.2|4708.2|3
1613758390000|2021-02-19 18:13:10|4714.9|4708.9|4715.2|4709.2|4715.2|4709.2|4714.9|4708.9|16
1613758400000|2021-02-19 18:13:20|4714.9|4708.9|4714.4|4708.4|4715.4|4709.4|4714.4|4708.4|1
1613758420000|2021-02-19 18:13:40|||||||||2
1613758440000|2021-02-19 18:14:00|4714.2|4708.2|4713.4|4707.4|4714.2|4708.2|4713.4|4707.4|2
1613758450000|2021-02-19 18:14:10|4713.2|4707.2|4712.6|4706.6|4713.2|4707.2|4712.6|4706.6|5
1613758460000|2021-02-19 18:14:20|4712.9|4706.9|4713.6|4707.6|4713.6|4707.6|4712.9|4706.9|1
1613758470000|2021-02-19 18:14:30|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613758480000|2021-02-19 18:14:40|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|10
1613758490000|2021-02-19 18:14:50|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|8
1613758500000|2021-02-19 18:15:00|4711.8|4705.8|4709.9|4703.9|4711.9|4705.9|4709.6|4703.6|66
1613758510000|2021-02-19 18:15:10|4709.6|4703.6|4706.4|4700.4|4709.6|4703.6|4705.2|4699.2|31
1613758520000|2021-02-19 18:15:20|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|6
1613758530000|2021-02-19 18:15:30|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4704.9|4698.9|14
1613758540000|2021-02-19 18:15:40|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1613758550000|2021-02-19 18:15:50|4706.4|4700.4|4706.6|4700.6|4706.6|4700.6|4706.4|4700.4|0
1613758560000|2021-02-19 18:16:00|4706.1|4700.1|4706.6|4700.6|4706.6|4700.6|4706.1|4700.1|27
1613758570000|2021-02-19 18:16:10|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|27
1613758580000|2021-02-19 18:16:20|||||||||2
1613758600000|2021-02-19 18:16:40|4708.1|4702.1|4708.6|4702.6|4708.6|4702.6|4707.9|4701.9|2
1613758620000|2021-02-19 18:17:00|4708.4|4702.4|4708.4|4702.4|4708.6|4702.6|4708.4|4702.4|1
1613758630000|2021-02-19 18:17:10|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1613758640000|2021-02-19 18:17:20|4705.1|4699.1|4703.6|4697.6|4705.1|4699.1|4703.6|4697.6|18
1613758650000|2021-02-19 18:17:30|4703.2|4697.2|4702.4|4696.4|4703.2|4697.2|4702.4|4696.4|51
1613758660000|2021-02-19 18:17:40|4703.2|4697.2|4703.7|4697.7|4704.2|4698.2|4703.2|4697.2|4
1613758670000|2021-02-19 18:17:50|4703.2|4697.2|4702.7|4696.7|4703.2|4697.2|4702.4|4696.4|7
1613758680000|2021-02-19 18:18:00|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|0
1613758690000|2021-02-19 18:18:10|4702.6|4696.6|4705.7|4699.7|4705.9|4699.9|4702.6|4696.6|13
1613758700000|2021-02-19 18:18:20|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1613758710000|2021-02-19 18:18:30|4704.9|4698.9|4705.9|4699.9|4705.9|4699.9|4704.6|4698.6|7
1613758720000|2021-02-19 18:18:40|4705.7|4699.7|4704.7|4698.7|4705.7|4699.7|4704.7|4698.7|11
1613758730000|2021-02-19 18:18:50|4704.2|4698.2|4704.4|4698.4|4704.7|4698.7|4704.2|4698.2|0
1613758740000|2021-02-19 18:19:00|4704.2|4698.2|4704.4|4698.4|4704.4|4698.4|4704.2|4698.2|0
1613758750000|2021-02-19 18:19:10|4704.7|4698.7|4704.7|4698.7|4704.9|4698.9|4704.7|4698.7|0
1613758760000|2021-02-19 18:19:20|4704.4|4698.4|4703.6|4697.6|4704.4|4698.4|4703.6|4697.6|2
1613758770000|2021-02-19 18:19:30|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4
1613758780000|2021-02-19 18:19:40|4703.4|4697.4|4703.4|4697.4|4703.7|4697.7|4703.4|4697.4|8
1613758790000|2021-02-19 18:19:50|||||||||9
1613758800000|2021-02-19 18:20:00|4703.2|4697.2|4702.4|4696.4|4703.2|4697.2|4701.9|4695.9|4
1613758810000|2021-02-19 18:20:10|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|3
1613758820000|2021-02-19 18:20:20|4702.4|4696.4|4702.7|4696.7|4702.7|4696.7|4702.2|4696.2|95
1613758830000|2021-02-19 18:20:30|4702.4|4696.4|4702|4696|4702.4|4696.4|4701.2|4695.2|1
1613758840000|2021-02-19 18:20:40|4701.5|4695.5|4702.2|4696.2|4702.2|4696.2|4701.5|4695.5|12
1613758850000|2021-02-19 18:20:50|4702.5|4696.5|4702.2|4696.2|4702.5|4696.5|4702.2|4696.2|17
1613758860000|2021-02-19 18:21:00|4702|4696|4701.5|4695.5|4702|4696|4701.2|4695.2|9
1613758870000|2021-02-19 18:21:10|4701.2|4695.2|4701|4695|4701.2|4695.2|4701|4695|2
1613758880000|2021-02-19 18:21:20|4700.9|4694.9|4700.5|4694.5|4700.9|4694.9|4700.2|4694.2|1
1613758890000|2021-02-19 18:21:30|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|10
1613758900000|2021-02-19 18:21:40|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|2
1613758910000|2021-02-19 18:21:50|||||||||1
1613758920000|2021-02-19 18:22:00|4700|4694|4700|4694|4700|4694|4700|4694|1
1613758930000|2021-02-19 18:22:10|4699.9|4693.9|4700.9|4694.9|4700.9|4694.9|4699.9|4693.9|2
1613758940000|2021-02-19 18:22:20|4701|4695|4700.5|4694.5|4701|4695|4700.4|4694.4|5
1613758950000|2021-02-19 18:22:30|4700.4|4694.4|4701.9|4695.9|4701.9|4695.9|4700|4694|10
1613758960000|2021-02-19 18:22:40|4701.5|4695.5|4704.2|4698.2|4704.2|4698.2|4701.5|4695.5|30
1613758970000|2021-02-19 18:22:50|4704.5|4698.5|4705|4699|4706|4700|4704.5|4698.5|38
1613758980000|2021-02-19 18:23:00|4705.2|4699.2|4705.2|4699.2|4705.4|4699.4|4705.2|4699.2|55
1613758990000|2021-02-19 18:23:10|4705|4699|4704.2|4698.2|4705|4699|4704.2|4698.2|29
1613759000000|2021-02-19 18:23:20|4703|4697|4704.2|4698.2|4704.2|4698.2|4703|4697|19
1613759010000|2021-02-19 18:23:30|||||||||1
1613759020000|2021-02-19 18:23:40|4703.9|4697.9|4702.2|4696.2|4704|4698|4702.2|4696.2|23
1613759030000|2021-02-19 18:23:50|4701.9|4695.9|4701.4|4695.4|4701.9|4695.9|4699.9|4693.9|118
1613759040000|2021-02-19 18:24:00|4701.2|4695.2|4700.4|4694.4|4701.4|4695.4|4700.4|4694.4|90
1613759050000|2021-02-19 18:24:10|4699.9|4693.9|4700.4|4694.4|4700.4|4694.4|4699.9|4693.9|8
1613759060000|2021-02-19 18:24:20|4700.2|4694.2|4700.4|4694.4|4700.4|4694.4|4700.2|4694.2|1
1613759070000|2021-02-19 18:24:30|4700.5|4694.5|4700.9|4694.9|4700.9|4694.9|4700.5|4694.5|2
1613759080000|2021-02-19 18:24:40|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|8
1613759090000|2021-02-19 18:24:50|4700.9|4694.9|4700.4|4694.4|4700.9|4694.9|4700.4|4694.4|1
1613759100000|2021-02-19 18:25:00|4700.5|4694.5|4701.9|4695.9|4702.4|4696.4|4700.5|4694.5|50
1613759110000|2021-02-19 18:25:10|||||||||2
1613759120000|2021-02-19 18:25:20|4702|4696|4703|4697|4703|4697|4702|4696|29
1613759130000|2021-02-19 18:25:30|4702.9|4696.9|4704|4698|4704|4698|4702.9|4696.9|53
1613759140000|2021-02-19 18:25:40|4703.5|4697.5|4703.5|4697.5|4703.7|4697.7|4703|4697|12
1613759150000|2021-02-19 18:25:50|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4702.2|4696.2|199
1613759160000|2021-02-19 18:26:00|4703.4|4697.4|4703.1|4697.1|4703.4|4697.4|4702.6|4696.6|10
1613759170000|2021-02-19 18:26:10|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|0
1613759180000|2021-02-19 18:26:20|4703.6|4697.6|4704.4|4698.4|4704.9|4698.9|4703.6|4697.6|11
1613759190000|2021-02-19 18:26:30|4704.9|4698.9|4704.4|4698.4|4704.9|4698.9|4704.2|4698.2|2
1613759210000|2021-02-19 18:26:50|4703.9|4697.9|4702.6|4696.6|4703.9|4697.9|4702.6|4696.6|2
1613759220000|2021-02-19 18:27:00|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|0
1613759240000|2021-02-19 18:27:20|||||||||45
1613759250000|2021-02-19 18:27:30|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|0
1613759260000|2021-02-19 18:27:40|4703.4|4697.4|4703.2|4697.2|4703.4|4697.4|4703.2|4697.2|6
1613759270000|2021-02-19 18:27:50|4703.4|4697.4|4704.2|4698.2|4704.2|4698.2|4703.4|4697.4|0
1613759280000|2021-02-19 18:28:00|4703.9|4697.9|4705.2|4699.2|4705.2|4699.2|4703.9|4697.9|1
1613759290000|2021-02-19 18:28:10|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|3
1613759300000|2021-02-19 18:28:20|4705.6|4699.6|4705.4|4699.4|4705.6|4699.6|4705.4|4699.4|1
1613759310000|2021-02-19 18:28:30|4705.6|4699.6|4705.2|4699.2|4705.6|4699.6|4705.2|4699.2|1
1613759320000|2021-02-19 18:28:40|4704.4|4698.4|4704.6|4698.6|4704.6|4698.6|4704.4|4698.4|1
1613759330000|2021-02-19 18:28:50|4704.2|4698.2|4704.1|4698.1|4704.2|4698.2|4703.6|4697.6|2
1613759340000|2021-02-19 18:29:00|4703.8|4697.8|4703.6|4697.6|4703.9|4697.9|4703.6|4697.6|0
1613759350000|2021-02-19 18:29:10|4703.4|4697.4|4702.6|4696.6|4703.4|4697.4|4702.4|4696.4|28
1613759360000|2021-02-19 18:29:20|4701.6|4695.6|4701.1|4695.1|4701.6|4695.6|4700.9|4694.9|12
1613759370000|2021-02-19 18:29:30|4700.6|4694.6|4700.4|4694.4|4701.1|4695.1|4700.4|4694.4|5
1613759380000|2021-02-19 18:29:40|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|0
1613759390000|2021-02-19 18:29:50|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|44
1613759400000|2021-02-19 18:30:00|4699.9|4693.9|4700.2|4694.2|4700.2|4694.2|4699.9|4693.9|0
1613759410000|2021-02-19 18:30:10|4699.9|4693.9|4700.4|4694.4|4700.9|4694.9|4699.9|4693.9|4
1613759420000|2021-02-19 18:30:20|4700.6|4694.6|4700.9|4694.9|4700.9|4694.9|4700.6|4694.6|0
1613759430000|2021-02-19 18:30:30|4701.1|4695.1|4696.7|4690.7|4701.1|4695.1|4696.7|4690.7|57
1613759440000|2021-02-19 18:30:40|||||||||1
1613759450000|2021-02-19 18:30:50|4696.4|4690.4|4696.6|4690.6|4696.6|4690.6|4696.4|4690.4|0
1613759460000|2021-02-19 18:31:00|4696.9|4690.9|4696.9|4690.9|4697.1|4691.1|4696.9|4690.9|2
1613759470000|2021-02-19 18:31:10|4697.2|4691.2|4698.7|4692.7|4698.7|4692.7|4697.2|4691.2|1
1613759480000|2021-02-19 18:31:20|4699.4|4693.4|4699.2|4693.2|4699.7|4693.7|4698.4|4692.4|6
1613759490000|2021-02-19 18:31:30|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|1
1613759500000|2021-02-19 18:31:40|4699|4693|4699.2|4693.2|4699.4|4693.4|4698.2|4692.2|0
1613759510000|2021-02-19 18:31:50|4698.9|4692.9|4700.9|4694.9|4701.1|4695.1|4698.9|4692.9|35
1613759520000|2021-02-19 18:32:00|4700.6|4694.6|4700.2|4694.2|4700.9|4694.9|4700.2|4694.2|6
1613759530000|2021-02-19 18:32:10|4701.1|4695.1|4700.4|4694.4|4701.6|4695.6|4699.2|4693.2|105
1613759540000|2021-02-19 18:32:20|4699.6|4693.6|4699.2|4693.2|4699.9|4693.9|4699.2|4693.2|7
1613759550000|2021-02-19 18:32:30|4699|4693|4698.7|4692.7|4699|4693|4698.7|4692.7|10
1613759560000|2021-02-19 18:32:40|4698.4|4692.4|4698.2|4692.2|4698.4|4692.4|4698.2|4692.2|0
1613759570000|2021-02-19 18:32:50|4698.4|4692.4|4698.7|4692.7|4698.7|4692.7|4698.4|4692.4|0
1613759580000|2021-02-19 18:33:00|4698.4|4692.4|4699.4|4693.4|4699.4|4693.4|4698.2|4692.2|2
1613759590000|2021-02-19 18:33:10|4699|4693|4699.2|4693.2|4699.2|4693.2|4699|4693|5
1613759610000|2021-02-19 18:33:30|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|4698.7|4692.7|2
1613759620000|2021-02-19 18:33:40|4699.2|4693.2|4698.9|4692.9|4699.2|4693.2|4698.9|4692.9|0
1613759630000|2021-02-19 18:33:50|4698.2|4692.2|4695.9|4689.9|4698.2|4692.2|4695.9|4689.9|17
1613759640000|2021-02-19 18:34:00|4695.2|4689.2|4696|4690|4696.7|4690.7|4695.2|4689.2|5
1613759650000|2021-02-19 18:34:10|4695.9|4689.9|4695.7|4689.7|4696|4690|4695.5|4689.5|4
1613759660000|2021-02-19 18:34:20|4695.2|4689.2|4696.2|4690.2|4696.2|4690.2|4695.2|4689.2|2
1613759670000|2021-02-19 18:34:30|4696.7|4690.7|4696.7|4690.7|4696.7|4690.7|4696.7|4690.7|13
1613759680000|2021-02-19 18:34:40|4696.4|4690.4|4697.2|4691.2|4697.2|4691.2|4696.4|4690.4|0
1613759690000|2021-02-19 18:34:50|4696.6|4690.6|4696.4|4690.4|4696.6|4690.6|4696.4|4690.4|44
1613759700000|2021-02-19 18:35:00|4696.2|4690.2|4696|4690|4696.2|4690.2|4695.2|4689.2|146
1613759720000|2021-02-19 18:35:20|||||||||1
1613759730000|2021-02-19 18:35:30|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|1
1613759740000|2021-02-19 18:35:40|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|1
1613759750000|2021-02-19 18:35:50|4697|4691|4697|4691|4697|4691|4697|4691|0
1613759760000|2021-02-19 18:36:00|4697.2|4691.2|4697|4691|4697.7|4691.7|4696.4|4690.4|2
1613759780000|2021-02-19 18:36:20|||||||||17
1613759790000|2021-02-19 18:36:30|4697.2|4691.2|4698|4692|4698|4692|4697.2|4691.2|11
1613759800000|2021-02-19 18:36:40|4697.5|4691.5|4697.2|4691.2|4698|4692|4697.2|4691.2|2
1613759810000|2021-02-19 18:36:50|4697|4691|4697|4691|4697|4691|4697|4691|1
1613759820000|2021-02-19 18:37:00|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|0
1613759840000|2021-02-19 18:37:20|4697|4691|4697.2|4691.2|4697.2|4691.2|4697|4691|44
1613759850000|2021-02-19 18:37:30|4697.5|4691.5|4696.5|4690.5|4697.5|4691.5|4696.5|4690.5|24
1613759860000|2021-02-19 18:37:40|4696.2|4690.2|4695|4689|4696.2|4690.2|4694.9|4688.9|10
1613759870000|2021-02-19 18:37:50|4694.9|4688.9|4692.9|4686.9|4694.9|4688.9|4692.9|4686.9|13
1613759880000|2021-02-19 18:38:00|4693|4687|4692.9|4686.9|4693.9|4687.9|4692.9|4686.9|1
1613759890000|2021-02-19 18:38:10|||||||||11
1613759900000|2021-02-19 18:38:20|4693.9|4687.9|4692.9|4686.9|4694|4688|4692.9|4686.9|31
1613759910000|2021-02-19 18:38:30|4693|4687|4692.9|4686.9|4693.5|4687.5|4692.9|4686.9|45
1613759920000|2021-02-19 18:38:40|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|6
1613759930000|2021-02-19 18:38:50|4693.5|4687.5|4695.9|4689.9|4695.9|4689.9|4693.4|4687.4|13
1613759940000|2021-02-19 18:39:00|4694.9|4688.9|4695|4689|4695.5|4689.5|4694.9|4688.9|10
1613759950000|2021-02-19 18:39:10|4695.2|4689.2|4694|4688|4695.2|4689.2|4694|4688|2
1613759960000|2021-02-19 18:39:20|4694.4|4688.4|4694|4688|4694.4|4688.4|4694|4688|3
1613759980000|2021-02-19 18:39:40|4693.9|4687.9|4693.5|4687.5|4693.9|4687.9|4693.5|4687.5|0
1613759990000|2021-02-19 18:39:50|4693.9|4687.9|4694.4|4688.4|4694.4|4688.4|4693.9|4687.9|44
1613760000000|2021-02-19 18:40:00|4693.9|4687.9|4694|4688|4694|4688|4693.9|4687.9|0
1613760010000|2021-02-19 18:40:10|4694.4|4688.4|4694|4688|4694.4|4688.4|4694|4688|2
1613760020000|2021-02-19 18:40:20|4693|4687|4693|4687|4693|4687|4692.9|4686.9|4
1613760030000|2021-02-19 18:40:30|4693.2|4687.2|4693|4687|4693.2|4687.2|4693|4687|4
1613760040000|2021-02-19 18:40:40|4692.9|4686.9|4691.2|4685.2|4693|4687|4691.2|4685.2|8
1613760050000|2021-02-19 18:40:50|4691.7|4685.7|4692.7|4686.7|4692.7|4686.7|4691.7|4685.7|3
1613760060000|2021-02-19 18:41:00|4692|4686|4692.2|4686.2|4692.2|4686.2|4691.5|4685.5|21
1613760070000|2021-02-19 18:41:10|||||||||5
1613760110000|2021-02-19 18:41:50|4692.9|4686.9|4693|4687|4693|4687|4692.9|4686.9|6
1613760120000|2021-02-19 18:42:00|||||||||45
1613760130000|2021-02-19 18:42:10|||||||||3
1613760140000|2021-02-19 18:42:20|4693.4|4687.4|4693|4687|4693.5|4687.5|4693|4687|2
1613760160000|2021-02-19 18:42:40|4692.9|4686.9|4694|4688|4694|4688|4692.9|4686.9|23
1613760180000|2021-02-19 18:43:00|4694.9|4688.9|4693.9|4687.9|4694.9|4688.9|4693.9|4687.9|12
1613760190000|2021-02-19 18:43:10|4694.9|4688.9|4694|4688|4694.9|4688.9|4694|4688|3
1613760200000|2021-02-19 18:43:20|4694.2|4688.2|4694.5|4688.5|4694.9|4688.9|4693.9|4687.9|10
1613760210000|2021-02-19 18:43:30|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|0
1613760230000|2021-02-19 18:43:50|4694.5|4688.5|4694.5|4688.5|4694.9|4688.9|4694.5|4688.5|0
1613760240000|2021-02-19 18:44:00|4694.9|4688.9|4694.5|4688.5|4694.9|4688.9|4694.5|4688.5|16
1613760250000|2021-02-19 18:44:10|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|6
1613760260000|2021-02-19 18:44:20|4694.5|4688.5|4694.5|4688.5|4694.5|4688.5|4694.5|4688.5|0
1613760270000|2021-02-19 18:44:30|4694.9|4688.9|4694.5|4688.5|4694.9|4688.9|4694.5|4688.5|0
1613760280000|2021-02-19 18:44:40|||||||||14
1613760290000|2021-02-19 18:44:50|4694.2|4688.2|4694.5|4688.5|4694.5|4688.5|4694.2|4688.2|1
1613760300000|2021-02-19 18:45:00|4694.9|4688.9|4696|4690|4697|4691|4694.9|4688.9|8
1613760310000|2021-02-19 18:45:10|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|50
1613760330000|2021-02-19 18:45:30|4695.2|4689.2|4695.5|4689.5|4695.5|4689.5|4695.2|4689.2|15
1613760340000|2021-02-19 18:45:40|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|46
1613760350000|2021-02-19 18:45:50|4694.5|4688.5|4694.9|4688.9|4694.9|4688.9|4694.5|4688.5|8
1613760370000|2021-02-19 18:46:10|4694.5|4688.5|4694.5|4688.5|4694.9|4688.9|4694.5|4688.5|3
1613760380000|2021-02-19 18:46:20|4693.9|4687.9|4694|4688|4694.4|4688.4|4693.9|4687.9|6
1613760390000|2021-02-19 18:46:30|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|0
1613760400000|2021-02-19 18:46:40|4693.5|4687.5|4693|4687|4693.5|4687.5|4692.9|4686.9|14
1613760410000|2021-02-19 18:46:50|4693.4|4687.4|4694|4688|4694|4688|4693.4|4687.4|7
1613760420000|2021-02-19 18:47:00|4694.4|4688.4|4694|4688|4694.4|4688.4|4694|4688|0
1613760430000|2021-02-19 18:47:10|4694.9|4688.9|4693.4|4687.4|4694.9|4688.9|4693|4687|37
1613760440000|2021-02-19 18:47:20|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|14
1613760450000|2021-02-19 18:47:30|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|1
1613760460000|2021-02-19 18:47:40|4694.3|4688.3|4694.3|4688.3|4694.3|4688.3|4694.3|4688.3|1
1613760470000|2021-02-19 18:47:50|4694.5|4688.5|4693.3|4687.3|4694.5|4688.5|4693.3|4687.3|22
1613760480000|2021-02-19 18:48:00|4693|4687|4694|4688|4694|4688|4692.8|4686.8|1
1613760500000|2021-02-19 18:48:20|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|1
1613760510000|2021-02-19 18:48:30|4693.2|4687.2|4693.5|4687.5|4693.5|4687.5|4692.8|4686.8|10
1613760520000|2021-02-19 18:48:40|4693.2|4687.2|4693.8|4687.8|4693.8|4687.8|4693.2|4687.2|30
1613760530000|2021-02-19 18:48:50|4694|4688|4693.8|4687.8|4694|4688|4693.8|4687.8|0
1613760540000|2021-02-19 18:49:00|4693|4687|4693|4687|4693.5|4687.5|4693|4687|1
1613760550000|2021-02-19 18:49:10|4692.8|4686.8|4693.3|4687.3|4693.3|4687.3|4692.8|4686.8|1
1613760560000|2021-02-19 18:49:20|4694|4688|4693.8|4687.8|4694|4688|4693.8|4687.8|12
1613760570000|2021-02-19 18:49:30|4695|4689|4696.5|4690.5|4696.8|4690.8|4694.8|4688.8|11
1613760580000|2021-02-19 18:49:40|4696.8|4690.8|4697.5|4691.5|4697.5|4691.5|4696.8|4690.8|1
1613760590000|2021-02-19 18:49:50|4697.2|4691.2|4699.2|4693.2|4699.2|4693.2|4697.2|4691.2|63
1613760600000|2021-02-19 18:50:00|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|21
1613760610000|2021-02-19 18:50:10|4698.5|4692.5|4698|4692|4698.8|4692.8|4698|4692|3
1613760620000|2021-02-19 18:50:20|||||||||2
1613760630000|2021-02-19 18:50:30|4698.5|4692.5|4698.2|4692.2|4698.5|4692.5|4698.2|4692.2|1
1613760640000|2021-02-19 18:50:40|4698.5|4692.5|4699.2|4693.2|4699.2|4693.2|4698.2|4692.2|5
1613760650000|2021-02-19 18:50:50|4699|4693|4698.5|4692.5|4699.2|4693.2|4698.5|4692.5|5
1613760660000|2021-02-19 18:51:00|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|4698.5|4692.5|6
1613760670000|2021-02-19 18:51:10|4698.5|4692.5|4698|4692|4698.5|4692.5|4698|4692|93
1613760680000|2021-02-19 18:51:20|4698.5|4692.5|4698.8|4692.8|4698.8|4692.8|4698.5|4692.5|49
1613760690000|2021-02-19 18:51:30|4698|4692|4698.3|4692.3|4698.3|4692.3|4698|4692|1
1613760700000|2021-02-19 18:51:40|4698.2|4692.2|4696.8|4690.8|4698.2|4692.2|4696.8|4690.8|3
1613760710000|2021-02-19 18:51:50|4697|4691|4696.8|4690.8|4697|4691|4696.8|4690.8|1
1613760720000|2021-02-19 18:52:00|4697.3|4691.3|4698|4692|4698.5|4692.5|4697.3|4691.3|12
1613760730000|2021-02-19 18:52:10|4698.3|4692.3|4699|4693|4699|4693|4698.3|4692.3|1
1613760740000|2021-02-19 18:52:20|||||||||11
1613760760000|2021-02-19 18:52:40|4699.2|4693.2|4700.2|4694.2|4700.2|4694.2|4699|4693|3
1613760770000|2021-02-19 18:52:50|4700|4694|4700.5|4694.5|4701.2|4695.2|4700|4694|1
1613760780000|2021-02-19 18:53:00|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|39
1613760790000|2021-02-19 18:53:10|4702|4696|4702|4696|4702|4696|4702|4696|22
1613760810000|2021-02-19 18:53:30|4701.7|4695.7|4702|4696|4702|4696|4701.7|4695.7|0
1613760820000|2021-02-19 18:53:40|4701.5|4695.5|4701.5|4695.5|4701.7|4695.7|4701.5|4695.5|3
1613760830000|2021-02-19 18:53:50|4701|4695|4701|4695|4701.2|4695.2|4701|4695|1
1613760850000|2021-02-19 18:54:10|4701.2|4695.2|4701|4695|4701.2|4695.2|4701|4695|1
1613760860000|2021-02-19 18:54:20|4700.8|4694.8|4702|4696|4702|4696|4700.8|4694.8|2
1613760870000|2021-02-19 18:54:30|4702.8|4696.8|4702|4696|4702.8|4696.8|4701|4695|0
1613760880000|2021-02-19 18:54:40|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|5
1613760890000|2021-02-19 18:54:50|||||||||62
1613760900000|2021-02-19 18:55:00|4700|4694|4700|4694|4700.2|4694.2|4700|4694|4
1613760910000|2021-02-19 18:55:10|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|0
1613760920000|2021-02-19 18:55:20|4700|4694|4699|4693|4700|4694|4699|4693|6
1613760930000|2021-02-19 18:55:30|4698.8|4692.8|4699|4693|4699|4693|4698.7|4692.7|3
1613760940000|2021-02-19 18:55:40|4699.2|4693.2|4701.5|4695.5|4701.5|4695.5|4699.2|4693.2|11
1613760950000|2021-02-19 18:55:50|4701.2|4695.2|4701|4695|4702|4696|4701|4695|0
1613760960000|2021-02-19 18:56:00|4701.2|4695.2|4701.7|4695.7|4701.7|4695.7|4701.2|4695.2|0
1613760970000|2021-02-19 18:56:10|4701.2|4695.2|4701|4695|4701.5|4695.5|4701|4695|0
1613760980000|2021-02-19 18:56:20|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|14
1613760990000|2021-02-19 18:56:30|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|0
1613761000000|2021-02-19 18:56:40|4701.2|4695.2|4701|4695|4701.2|4695.2|4701|4695|1
1613761030000|2021-02-19 18:57:10|4700.2|4694.2|4700|4694|4700.2|4694.2|4699.8|4693.8|2
1613761040000|2021-02-19 18:57:20|4699.8|4693.8|4700|4694|4701|4695|4699.8|4693.8|11
1613761050000|2021-02-19 18:57:30|4700.3|4694.3|4700|4694|4700.5|4694.5|4700|4694|15
1613761060000|2021-02-19 18:57:40|4700.8|4694.8|4702|4696|4702|4696|4700.8|4694.8|3
1613761070000|2021-02-19 18:57:50|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|0
1613761080000|2021-02-19 18:58:00|4702.5|4696.5|4703|4697|4703|4697|4702.5|4696.5|0
1613761090000|2021-02-19 18:58:10|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|10
1613761100000|2021-02-19 18:58:20|4703|4697|4703|4697|4703|4697|4702.8|4696.8|0
1613761110000|2021-02-19 18:58:30|4702.8|4696.8|4703.8|4697.8|4703.8|4697.8|4702.8|4696.8|0
1613761120000|2021-02-19 18:58:40|4704|4698|4704|4698|4704|4698|4704|4698|1
1613761130000|2021-02-19 18:58:50|4703|4697|4703.3|4697.3|4703.3|4697.3|4703|4697|19
1613761140000|2021-02-19 18:59:00|4703.7|4697.7|4703.7|4697.7|4704|4698|4703.7|4697.7|7
1613761150000|2021-02-19 18:59:10|4703.2|4697.2|4702.7|4696.7|4703.2|4697.2|4702.7|4696.7|3
1613761160000|2021-02-19 18:59:20|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|0
1613761170000|2021-02-19 18:59:30|4702.8|4696.8|4703.7|4697.7|4703.7|4697.7|4702.8|4696.8|16
1613761180000|2021-02-19 18:59:40|4704.2|4698.2|4703.7|4697.7|4704.2|4698.2|4703.5|4697.5|0
1613761190000|2021-02-19 18:59:50|4703.5|4697.5|4703.8|4697.8|4703.8|4697.8|4703.2|4697.2|87
1613761200000|2021-02-19 19:00:00|4703.3|4697.3|4703.2|4697.2|4703.7|4697.7|4702.8|4696.8|6
1613761210000|2021-02-19 19:00:10|4703.3|4697.3|4701.8|4695.8|4703.3|4697.3|4701.8|4695.8|11
1613761220000|2021-02-19 19:00:20|4703|4697|4703|4697|4703|4697|4703|4697|34
1613761230000|2021-02-19 19:00:30|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|3
1613761240000|2021-02-19 19:00:40|4702.3|4696.3|4702.8|4696.8|4702.8|4696.8|4702.2|4696.2|5
1613761250000|2021-02-19 19:00:50|4703.2|4697.2|4703.8|4697.8|4703.8|4697.8|4703.2|4697.2|13
1613761260000|2021-02-19 19:01:00|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1613761270000|2021-02-19 19:01:10|4703|4697|4701.2|4695.2|4703|4697|4700.8|4694.8|35
1613761280000|2021-02-19 19:01:20|4700.8|4694.8|4699.8|4693.8|4700.8|4694.8|4699.8|4693.8|4
1613761290000|2021-02-19 19:01:30|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|10
1613761310000|2021-02-19 19:01:50|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|2
1613761320000|2021-02-19 19:02:00|4699.3|4693.3|4699.2|4693.2|4699.3|4693.3|4699.2|4693.2|8
1613761330000|2021-02-19 19:02:10|4698.7|4692.7|4698.5|4692.5|4698.7|4692.7|4698.2|4692.2|1
1613761340000|2021-02-19 19:02:20|4697.8|4691.8|4696.3|4690.3|4697.8|4691.8|4696.2|4690.2|3
1613761350000|2021-02-19 19:02:30|4695.8|4689.8|4693.2|4687.2|4695.8|4689.8|4692.8|4686.8|4
1613761370000|2021-02-19 19:02:50|4693.8|4687.8|4694.8|4688.8|4695.3|4689.3|4693.8|4687.8|6
1613761380000|2021-02-19 19:03:00|4695.3|4689.3|4695.3|4689.3|4695.8|4689.8|4695.3|4689.3|5
1613761390000|2021-02-19 19:03:10|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|10
1613761400000|2021-02-19 19:03:20|4695.3|4689.3|4695.8|4689.8|4695.8|4689.8|4695.3|4689.3|3
1613761410000|2021-02-19 19:03:30|4696.2|4690.2|4697.8|4691.8|4697.8|4691.8|4696.2|4690.2|2
1613761420000|2021-02-19 19:03:40|4699.2|4693.2|4699.2|4693.2|4699.2|4693.2|4698.5|4692.5|18
1613761430000|2021-02-19 19:03:50|4698.7|4692.7|4698|4692|4698.7|4692.7|4698|4692|0
1613761440000|2021-02-19 19:04:00|4697.2|4691.2|4697.5|4691.5|4697.8|4691.8|4697|4691|1
1613761450000|2021-02-19 19:04:10|4696.8|4690.8|4698.8|4692.8|4698.8|4692.8|4696.8|4690.8|29
1613761460000|2021-02-19 19:04:20|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|9
1613761470000|2021-02-19 19:04:30|4697.8|4691.8|4697.5|4691.5|4697.8|4691.8|4696.8|4690.8|5
1613761480000|2021-02-19 19:04:40|||||||||1
1613761490000|2021-02-19 19:04:50|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|0
1613761500000|2021-02-19 19:05:00|4697.3|4691.3|4697.8|4691.8|4697.8|4691.8|4697.3|4691.3|21
1613761510000|2021-02-19 19:05:10|4697|4691|4696.8|4690.8|4697|4691|4696.8|4690.8|8
1613761550000|2021-02-19 19:05:50|4698.3|4692.3|4698.3|4692.3|4698.8|4692.8|4698.3|4692.3|39
1613761560000|2021-02-19 19:06:00|4698.8|4692.8|4698|4692|4699|4693|4697.8|4691.8|3
1613761570000|2021-02-19 19:06:10|4697.8|4691.8|4697.5|4691.5|4697.8|4691.8|4697.5|4691.5|0
1613761580000|2021-02-19 19:06:20|4697.8|4691.8|4698|4692|4698|4692|4697.8|4691.8|5
1613761590000|2021-02-19 19:06:30|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|0
1613761600000|2021-02-19 19:06:40|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|0
1613761620000|2021-02-19 19:07:00|4697.2|4691.2|4695.8|4689.8|4697.2|4691.2|4695.8|4689.8|24
1613761630000|2021-02-19 19:07:10|4695|4689|4694.5|4688.5|4695|4689|4694.5|4688.5|2
1613761640000|2021-02-19 19:07:20|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|0
1613761660000|2021-02-19 19:07:40|4695.2|4689.2|4695.2|4689.2|4696|4690|4695.2|4689.2|22
1613761670000|2021-02-19 19:07:50|4695.5|4689.5|4694.8|4688.8|4695.5|4689.5|4694.8|4688.8|15
1613761680000|2021-02-19 19:08:00|4695|4689|4694.8|4688.8|4695|4689|4694.8|4688.8|5
1613761690000|2021-02-19 19:08:10|4696|4690|4695.8|4689.8|4696|4690|4695.8|4689.8|13
1613761700000|2021-02-19 19:08:20|4696.2|4690.2|4695.8|4689.8|4697|4691|4695.8|4689.8|2
1613761710000|2021-02-19 19:08:30|4696.5|4690.5|4696.8|4690.8|4696.8|4690.8|4695.5|4689.5|10
1613761720000|2021-02-19 19:08:40|4696.5|4690.5|4696.8|4690.8|4696.8|4690.8|4696.5|4690.5|0
1613761740000|2021-02-19 19:09:00|||||||||10
1613761750000|2021-02-19 19:09:10|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4696.8|4690.8|6
1613761760000|2021-02-19 19:09:20|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.2|4691.2|8
1613761770000|2021-02-19 19:09:30|4697.2|4691.2|4697.2|4691.2|4697.8|4691.8|4697.2|4691.2|11
1613761780000|2021-02-19 19:09:40|4697.8|4691.8|4697.5|4691.5|4697.8|4691.8|4697.5|4691.5|1
1613761790000|2021-02-19 19:09:50|4697.2|4691.2|4695.8|4689.8|4697.2|4691.2|4695.5|4689.5|7
1613761800000|2021-02-19 19:10:00|4695.5|4689.5|4696.2|4690.2|4696.5|4690.5|4694.5|4688.5|10
1613761810000|2021-02-19 19:10:10|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|108
1613761830000|2021-02-19 19:10:30|4696.2|4690.2|4696.2|4690.2|4696.5|4690.5|4696.2|4690.2|28
1613761840000|2021-02-19 19:10:40|4696.5|4690.5|4696.8|4690.8|4697.2|4691.2|4696.5|4690.5|21
1613761850000|2021-02-19 19:10:50|4696|4690|4696.5|4690.5|4696.5|4690.5|4696|4690|0
1613761860000|2021-02-19 19:11:00|4696|4690|4696.2|4690.2|4696.2|4690.2|4695.2|4689.2|3
1613761870000|2021-02-19 19:11:10|||||||||5
1613761880000|2021-02-19 19:11:20|||||||||17
1613761890000|2021-02-19 19:11:30|||||||||6
1613761900000|2021-02-19 19:11:40|||||||||4
1613761910000|2021-02-19 19:11:50|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|7
1613761920000|2021-02-19 19:12:00|4695.8|4689.8|4697.5|4691.5|4697.8|4691.8|4695.8|4689.8|10
1613761930000|2021-02-19 19:12:10|4696.8|4690.8|4697.2|4691.2|4697.2|4691.2|4696.8|4690.8|14
1613761940000|2021-02-19 19:12:20|4697|4691|4696.2|4690.2|4697|4691|4696.2|4690.2|9
1613761950000|2021-02-19 19:12:30|4696.8|4690.8|4696.2|4690.2|4697|4691|4696.2|4690.2|28
1613761960000|2021-02-19 19:12:40|4696.5|4690.5|4697.2|4691.2|4697.2|4691.2|4696.5|4690.5|11
1613761980000|2021-02-19 19:13:00|4696.2|4690.2|4696.8|4690.8|4697.2|4691.2|4696.2|4690.2|20
1613761990000|2021-02-19 19:13:10|4697.8|4691.8|4697.7|4691.7|4698.2|4692.2|4697.5|4691.5|27
1613762000000|2021-02-19 19:13:20|4698.2|4692.2|4701.2|4695.2|4701.2|4695.2|4698.2|4692.2|89
1613762010000|2021-02-19 19:13:30|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|84
1613762020000|2021-02-19 19:13:40|4701.9|4695.9|4703.4|4697.4|4703.4|4697.4|4700.5|4694.5|41
1613762030000|2021-02-19 19:13:50|4704|4698|4703.2|4697.2|4706.2|4700.2|4703.2|4697.2|46
1613762040000|2021-02-19 19:14:00|4703.7|4697.7|4707|4701|4707|4701|4703.2|4697.2|75
1613762050000|2021-02-19 19:14:10|4708|4702|4709.8|4703.8|4711|4705|4707.8|4701.8|140
1613762060000|2021-02-19 19:14:20|4710.2|4704.2|4714.8|4708.8|4717.8|4711.8|4710|4704|119
1613762070000|2021-02-19 19:14:30|4713.8|4707.8|4722.8|4716.8|4723.2|4717.2|4712.8|4706.8|98
1613762080000|2021-02-19 19:14:40|4721|4715|4721.8|4715.8|4721.8|4715.8|4719|4713|63
1613762090000|2021-02-19 19:14:50|4722.8|4716.8|4721.8|4715.8|4724.5|4718.5|4721|4715|114
1613762100000|2021-02-19 19:15:00|4722.8|4716.8|4727.8|4721.8|4727.8|4721.8|4722.2|4716.2|56
1613762110000|2021-02-19 19:15:10|4722.7|4716.7|4722.5|4716.5|4724.7|4718.7|4720.7|4714.7|72
1613762120000|2021-02-19 19:15:20|4723|4717|4723.7|4717.7|4723.9|4717.9|4722.5|4716.5|4
1613762130000|2021-02-19 19:15:30|4723.5|4717.5|4728|4722|4728|4722|4723.4|4717.4|22
1613762140000|2021-02-19 19:15:40|4725|4719|4725|4719|4726.9|4720.9|4724.5|4718.5|42
1613762150000|2021-02-19 19:15:50|4724.9|4718.9|4724.5|4718.5|4725.2|4719.2|4724.5|4718.5|9
1613762160000|2021-02-19 19:16:00|4724.9|4718.9|4725.9|4719.9|4726.7|4720.7|4724.9|4718.9|130
1613762170000|2021-02-19 19:16:10|||||||||26
1613762180000|2021-02-19 19:16:20|4725.5|4719.5|4726.6|4720.6|4726.6|4720.6|4723.6|4717.6|37
1613762190000|2021-02-19 19:16:30|4727.2|4721.2|4725.6|4719.6|4728.2|4722.2|4723.6|4717.6|26
1613762200000|2021-02-19 19:16:40|4724.9|4718.9|4725.2|4719.2|4725.2|4719.2|4724.7|4718.7|32
1613762210000|2021-02-19 19:16:50|4725.9|4719.9|4725.4|4719.4|4726.4|4720.4|4724.2|4718.2|15
1613762220000|2021-02-19 19:17:00|4725.1|4719.1|4725.6|4719.6|4725.6|4719.6|4725.1|4719.1|5
1613762230000|2021-02-19 19:17:10|4726.2|4720.2|4728.4|4722.4|4728.4|4722.4|4726.2|4720.2|8
1613762240000|2021-02-19 19:17:20|4728.1|4722.1|4727.9|4721.9|4728.1|4722.1|4727.9|4721.9|7
1613762250000|2021-02-19 19:17:30|4728.4|4722.4|4728.9|4722.9|4728.9|4722.9|4728.4|4722.4|5
1613762260000|2021-02-19 19:17:40|4729.1|4723.1|4727.9|4721.9|4729.1|4723.1|4727.9|4721.9|38
1613762270000|2021-02-19 19:17:50|4727.6|4721.6|4727.2|4721.2|4727.6|4721.6|4727.2|4721.2|1
1613762280000|2021-02-19 19:18:00|4727.6|4721.6|4731.2|4725.2|4731.2|4725.2|4727.6|4721.6|38
1613762290000|2021-02-19 19:18:10|4731.6|4725.6|4734.4|4728.4|4734.9|4728.9|4731.2|4725.2|47
1613762300000|2021-02-19 19:18:20|4734.2|4728.2|4742.4|4736.4|4742.4|4736.4|4734.2|4728.2|90
1613762310000|2021-02-19 19:18:30|4743.1|4737.1|4738.7|4732.7|4744.1|4738.1|4738.7|4732.7|35
1613762320000|2021-02-19 19:18:40|4738.2|4732.2|4735.6|4729.6|4738.2|4732.2|4735.6|4729.6|14
1613762330000|2021-02-19 19:18:50|4735.8|4729.8|4736.4|4730.4|4737.2|4731.2|4735.8|4729.8|45
1613762340000|2021-02-19 19:19:00|4735.9|4729.9|4733.7|4727.7|4735.9|4729.9|4728.9|4722.9|13
1613762350000|2021-02-19 19:19:10|4733.9|4727.9|4730.9|4724.9|4733.9|4727.9|4730.9|4724.9|37
1613762360000|2021-02-19 19:19:20|4731.2|4725.2|4727.4|4721.4|4731.2|4725.2|4723.7|4715.7|103
1613762370000|2021-02-19 19:19:30|4726.9|4720.9|4726.4|4720.4|4726.9|4720.9|4726.4|4720.4|0
1613762380000|2021-02-19 19:19:40|4726.6|4720.6|4730.1|4724.1|4730.1|4724.1|4726.6|4720.6|7
1613762390000|2021-02-19 19:19:50|4729.6|4723.6|4732.9|4726.9|4732.9|4726.9|4729.6|4723.6|74
1613955600000|2021-02-22 01:00:00|4749.1|4743.1|4752.3|4746.3|4756.6|4750.6|4749.1|4743.1|40
1613955610000|2021-02-22 01:00:10|4753.3|4747.3|4752.3|4746.3|4754.6|4748.6|4752.3|4746.3|11
1613955620000|2021-02-22 01:00:20|4753.1|4747.1|4756.1|4750.1|4756.6|4750.6|4753.1|4747.1|19
1613955630000|2021-02-22 01:00:30|4756.6|4750.6|4761.1|4755.1|4763.4|4757.4|4756.1|4750.1|32
1613955640000|2021-02-22 01:00:40|4759.8|4753.8|4760.6|4754.6|4760.8|4754.8|4759.1|4753.1|13
1613955650000|2021-02-22 01:00:50|4760.1|4754.1|4761.8|4755.8|4761.8|4755.8|4760.1|4754.1|0
1613955660000|2021-02-22 01:01:00|4761.4|4755.4|4761|4755|4761.4|4755.4|4760.1|4754.1|22
1613955670000|2021-02-22 01:01:10|4760.1|4754.1|4758.8|4752.8|4760.3|4754.3|4758.8|4752.8|2
1613955680000|2021-02-22 01:01:20|4759.6|4753.6|4760.1|4754.1|4761.1|4755.1|4759.6|4753.6|12
1613955690000|2021-02-22 01:01:30|4761.1|4755.1|4763|4757|4763|4757|4761.1|4755.1|19
1613955700000|2021-02-22 01:01:40|4762.8|4756.8|4762.8|4756.8|4763|4757|4762.3|4756.3|10
1613955710000|2021-02-22 01:01:50|4763.3|4757.3|4761.3|4755.3|4765.8|4759.8|4760.3|4754.3|18
1613955720000|2021-02-22 01:02:00|4761.8|4755.8|4763|4757|4765.1|4759.1|4761.8|4755.8|52
1613955730000|2021-02-22 01:02:10|4762.8|4756.8|4760.1|4754.1|4763|4757|4759.8|4753.8|5
1613955740000|2021-02-22 01:02:20|4760|4754|4759.8|4753.8|4760|4754|4759.5|4753.5|15
1613955750000|2021-02-22 01:02:30|4759.5|4753.5|4760.1|4754.1|4760.5|4754.5|4759.3|4753.3|8
1613955760000|2021-02-22 01:02:40|4762.1|4756.1|4763|4757|4763|4757|4762.1|4756.1|13
1613955770000|2021-02-22 01:02:50|4762.8|4756.8|4763.1|4757.1|4763.1|4757.1|4762.5|4756.5|29
1613955780000|2021-02-22 01:03:00|4763.5|4757.5|4762.5|4756.5|4763.5|4757.5|4762.5|4756.5|2
1613955790000|2021-02-22 01:03:10|4761.6|4755.6|4764.5|4758.5|4764.8|4758.8|4761.6|4755.6|47
1613955800000|2021-02-22 01:03:20|4764.8|4758.8|4764|4758|4764.8|4758.8|4763.6|4757.6|22
1613955810000|2021-02-22 01:03:30|4764.1|4758.1|4764.5|4758.5|4764.5|4758.5|4764.1|4758.1|0
1613955820000|2021-02-22 01:03:40|4765.1|4759.1|4765.8|4759.8|4766|4760|4765.1|4759.1|0
1613955830000|2021-02-22 01:03:50|4766|4760|4764.8|4758.8|4766.1|4760.1|4764.8|4758.8|10
1613955840000|2021-02-22 01:04:00|4764.5|4758.5|4760.1|4754.1|4765|4759|4760.1|4754.1|6
1613955850000|2021-02-22 01:04:10|4760.4|4754.4|4759.3|4753.3|4761.1|4755.1|4759|4753|2
1613955860000|2021-02-22 01:04:20|4759.1|4753.1|4758|4752|4760.1|4754.1|4758|4752|13
1613955870000|2021-02-22 01:04:30|4757.3|4751.3|4757.3|4751.3|4757.6|4751.6|4757.3|4751.3|2
1613955880000|2021-02-22 01:04:40|||||||||3
1613955890000|2021-02-22 01:04:50|4756.9|4750.9|4756.1|4750.1|4756.9|4750.9|4756.1|4750.1|0
1613955900000|2021-02-22 01:05:00|4755.6|4749.6|4744.6|4738.6|4756.1|4750.1|4742.5|4736.5|22
1613955910000|2021-02-22 01:05:10|4744.3|4738.3|4744.3|4738.3|4744.8|4738.8|4743.6|4737.6|8
1613955920000|2021-02-22 01:05:20|4744.6|4738.6|4748|4742|4748|4742|4744.6|4738.6|12
1613955930000|2021-02-22 01:05:30|4747.6|4741.6|4748.1|4742.1|4748.1|4742.1|4746.1|4740.1|6
1613955940000|2021-02-22 01:05:40|4747.6|4741.6|4746.1|4740.1|4748|4742|4746.1|4740.1|3
1613955950000|2021-02-22 01:05:50|4746|4740|4746|4740|4746|4740|4746|4740|0
1613955960000|2021-02-22 01:06:00|4746.3|4740.3|4746.1|4740.1|4746.6|4740.6|4746|4740|1
1613955970000|2021-02-22 01:06:10|4747|4741|4749.6|4743.6|4749.6|4743.6|4747|4741|9
1613955980000|2021-02-22 01:06:20|4749.3|4743.3|4742.5|4736.5|4750|4744|4742.5|4736.5|11
1613955990000|2021-02-22 01:06:30|4742.8|4736.8|4743|4737|4745|4739|4742.1|4736.1|8
1613956000000|2021-02-22 01:06:40|4743.1|4737.1|4744.5|4738.5|4744.5|4738.5|4742.3|4736.3|1
1613956010000|2021-02-22 01:06:50|4745.1|4739.1|4747.1|4741.1|4747.1|4741.1|4745.1|4739.1|8
1613956020000|2021-02-22 01:07:00|4747|4741|4746.8|4740.8|4747.1|4741.1|4746.8|4740.8|0
1613956030000|2021-02-22 01:07:10|4747|4741|4751|4745|4751|4745|4747|4741|9
1613956040000|2021-02-22 01:07:20|4751.3|4745.3|4752.2|4746.2|4752.2|4746.2|4750.5|4744.5|13
1613956050000|2021-02-22 01:07:30|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4751.7|4745.7|3
1613956060000|2021-02-22 01:07:40|4752.7|4746.7|4754.6|4748.6|4755.6|4749.6|4752.7|4746.7|15
1613956070000|2021-02-22 01:07:50|4754.1|4748.1|4754.6|4748.6|4754.6|4748.6|4754.1|4748.1|2
1613956080000|2021-02-22 01:08:00|4755|4749|4753.5|4747.5|4755.1|4749.1|4753|4747|5
1613956090000|2021-02-22 01:08:10|4753.8|4747.8|4754.5|4748.5|4754.5|4748.5|4752.6|4746.6|10
1613956100000|2021-02-22 01:08:20|4754.3|4748.3|4751.6|4745.6|4754.3|4748.3|4751.6|4745.6|19
1613956110000|2021-02-22 01:08:30|4751.8|4745.8|4749.3|4743.3|4752.5|4746.5|4749.3|4743.3|7
1613956120000|2021-02-22 01:08:40|4749.5|4743.5|4752.5|4746.5|4753.6|4747.6|4749.5|4743.5|17
1613956130000|2021-02-22 01:08:50|4751.5|4745.5|4751.1|4745.1|4751.5|4745.5|4751.1|4745.1|1
1613956140000|2021-02-22 01:09:00|4751.3|4745.3|4753.6|4747.6|4753.6|4747.6|4750.6|4744.6|3
1613956150000|2021-02-22 01:09:10|4753.5|4747.5|4755.8|4749.8|4756.1|4750.1|4753.5|4747.5|1
1613956160000|2021-02-22 01:09:20|4756.1|4750.1|4756.6|4750.6|4756.8|4750.8|4755.6|4749.6|1
1613956170000|2021-02-22 01:09:30|4757|4751|4756.1|4750.1|4757.5|4751.5|4756.1|4750.1|2
1613956180000|2021-02-22 01:09:40|4755.8|4749.8|4753.5|4747.5|4755.8|4749.8|4753.5|4747.5|1
1613956190000|2021-02-22 01:09:50|4753.6|4747.6|4754.5|4748.5|4754.6|4748.6|4753.1|4747.1|3
1613956200000|2021-02-22 01:10:00|4755.1|4749.1|4750.8|4744.8|4755.1|4749.1|4750.8|4744.8|8
1613956210000|2021-02-22 01:10:10|4752.4|4746.4|4754.1|4748.1|4754.1|4748.1|4752.4|4746.4|13
1613956220000|2021-02-22 01:10:20|4754.4|4748.4|4754.4|4748.4|4754.9|4748.9|4754.4|4748.4|2
1613956240000|2021-02-22 01:10:40|4754.9|4748.9|4754.1|4748.1|4754.9|4748.9|4753.3|4747.3|1
1613956250000|2021-02-22 01:10:50|4754.4|4748.4|4754.4|4748.4|4754.9|4748.9|4754.4|4748.4|10
1613956260000|2021-02-22 01:11:00|4754.9|4748.9|4754.9|4748.9|4754.9|4748.9|4754.9|4748.9|0
1613956270000|2021-02-22 01:11:10|4754.4|4748.4|4748.4|4742.4|4754.4|4748.4|4748.1|4742.1|8
1613956280000|2021-02-22 01:11:20|4748.9|4742.9|4750.1|4744.1|4750.1|4744.1|4748.9|4742.9|6
1613956290000|2021-02-22 01:11:30|4749.4|4743.4|4750.8|4744.8|4750.9|4744.9|4749.3|4743.3|3
1613956300000|2021-02-22 01:11:40|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.6|4743.6|0
1613956310000|2021-02-22 01:11:50|4750.3|4744.3|4747.8|4741.8|4750.8|4744.8|4747.8|4741.8|6
1613956320000|2021-02-22 01:12:00|4746.8|4740.8|4746.6|4740.6|4746.8|4740.8|4746.6|4740.6|1
1613956330000|2021-02-22 01:12:10|4746.3|4740.3|4744.8|4738.8|4746.3|4740.3|4744.8|4738.8|1
1613956340000|2021-02-22 01:12:20|4743.8|4737.8|4745.8|4739.8|4745.8|4739.8|4742.9|4736.9|29
1613956350000|2021-02-22 01:12:30|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|0
1613956360000|2021-02-22 01:12:40|4745.8|4739.8|4745.8|4739.8|4745.8|4739.8|4745.3|4739.3|0
1613956380000|2021-02-22 01:13:00|4745.3|4739.3|4744.8|4738.8|4745.6|4739.6|4744.8|4738.8|2
1613956390000|2021-02-22 01:13:10|4744.9|4738.9|4746.3|4740.3|4746.8|4740.8|4744.9|4738.9|6
1613956400000|2021-02-22 01:13:20|4745.8|4739.8|4748.4|4742.4|4748.9|4742.9|4745.8|4739.8|8
1613956410000|2021-02-22 01:13:30|4748.3|4742.3|4747.4|4741.4|4748.3|4742.3|4747.4|4741.4|4
1613956440000|2021-02-22 01:14:00|4747.1|4741.1|4745.1|4739.1|4747.1|4741.1|4745.1|4739.1|5
1613956450000|2021-02-22 01:14:10|4744.9|4738.9|4742.9|4736.9|4744.9|4738.9|4742.8|4736.8|5
1613956460000|2021-02-22 01:14:20|4742.8|4736.8|4743.1|4737.1|4743.1|4737.1|4742.8|4736.8|2
1613956470000|2021-02-22 01:14:30|4742.9|4736.9|4742.9|4736.9|4743.1|4737.1|4742.4|4736.4|6
1613956480000|2021-02-22 01:14:40|4743.1|4737.1|4742.8|4736.8|4743.1|4737.1|4742.8|4736.8|0
1613956490000|2021-02-22 01:14:50|4742.9|4736.9|4743.1|4737.1|4743.1|4737.1|4742.6|4736.6|10
1613956500000|2021-02-22 01:15:00|4744.9|4738.9|4743.8|4737.8|4744.9|4738.9|4743.3|4737.3|1
1613956510000|2021-02-22 01:15:10|4743.3|4737.3|4743.8|4737.8|4743.8|4737.8|4743.3|4737.3|0
1613956520000|2021-02-22 01:15:20|4744.1|4738.1|4745.1|4739.1|4745.1|4739.1|4743.6|4737.6|6
1613956530000|2021-02-22 01:15:30|4744.9|4738.9|4744.9|4738.9|4745.1|4739.1|4744.8|4738.8|0
1613956540000|2021-02-22 01:15:40|4745.3|4739.3|4745.9|4739.9|4745.9|4739.9|4745.3|4739.3|1
1613956550000|2021-02-22 01:15:50|4746.3|4740.3|4746.8|4740.8|4746.8|4740.8|4746.3|4740.3|3
1613956560000|2021-02-22 01:16:00|4747.8|4741.8|4747.3|4741.3|4747.9|4741.9|4746.8|4740.8|2
1613956570000|2021-02-22 01:16:10|4746.9|4740.9|4747.9|4741.9|4747.9|4741.9|4746.9|4740.9|8
1613956580000|2021-02-22 01:16:20|4747.8|4741.8|4748.8|4742.8|4748.9|4742.9|4747.8|4741.8|7
1613956590000|2021-02-22 01:16:30|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|0
1613956600000|2021-02-22 01:16:40|4749.1|4743.1|4750.4|4744.4|4750.6|4744.6|4749.1|4743.1|1
1613956610000|2021-02-22 01:16:50|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|3
1613956620000|2021-02-22 01:17:00|4750.4|4744.4|4751.4|4745.4|4751.4|4745.4|4750.4|4744.4|8
1613956630000|2021-02-22 01:17:10|4751.6|4745.6|4751.1|4745.1|4751.9|4745.9|4750.9|4744.9|2
1613956640000|2021-02-22 01:17:20|4750.9|4744.9|4750.1|4744.1|4750.9|4744.9|4750.1|4744.1|0
1613956650000|2021-02-22 01:17:30|4749.8|4743.8|4748.6|4742.6|4749.8|4743.8|4748.6|4742.6|1
1613956660000|2021-02-22 01:17:40|4747.8|4741.8|4748.8|4742.8|4748.8|4742.8|4747.3|4741.3|1
1613956670000|2021-02-22 01:17:50|4748.4|4742.4|4748.8|4742.8|4748.8|4742.8|4747.8|4741.8|0
1613956680000|2021-02-22 01:18:00|4748.6|4742.6|4749.8|4743.8|4749.8|4743.8|4747.8|4741.8|14
1613956690000|2021-02-22 01:18:10|4749.6|4743.6|4749.8|4743.8|4749.8|4743.8|4749.6|4743.6|0
1613956700000|2021-02-22 01:18:20|4750.1|4744.1|4750.1|4744.1|4750.8|4744.8|4750|4744|0
1613956710000|2021-02-22 01:18:30|4748.4|4742.4|4746.9|4740.9|4748.4|4742.4|4746.9|4740.9|6
1613956720000|2021-02-22 01:18:40|4746.8|4740.8|4746.9|4740.9|4747.8|4741.8|4746.8|4740.8|0
1613956730000|2021-02-22 01:18:50|4747.6|4741.6|4747.8|4741.8|4747.9|4741.9|4747.6|4741.6|1
1613956740000|2021-02-22 01:19:00|4748.8|4742.8|4748.9|4742.9|4748.9|4742.9|4748.8|4742.8|11
1613956750000|2021-02-22 01:19:10|4748.8|4742.8|4747.4|4741.4|4748.8|4742.8|4747.1|4741.1|4
1613956760000|2021-02-22 01:19:20|4746.9|4740.9|4747.9|4741.9|4748.8|4742.8|4746.9|4740.9|23
1613956770000|2021-02-22 01:19:30|4748.3|4742.3|4748.8|4742.8|4749.1|4743.1|4748.3|4742.3|0
1613956780000|2021-02-22 01:19:40|4748.4|4742.4|4749.1|4743.1|4749.1|4743.1|4748.4|4742.4|0
1613956790000|2021-02-22 01:19:50|4748.8|4742.8|4749.4|4743.4|4749.6|4743.6|4748.4|4742.4|5
1613956800000|2021-02-22 01:20:00|4748.4|4742.4|4749.8|4743.8|4751.8|4745.8|4748.4|4742.4|41
1613956810000|2021-02-22 01:20:10|4750.1|4744.1|4753.6|4747.6|4753.6|4747.6|4750.1|4744.1|14
1613956820000|2021-02-22 01:20:20|4752.8|4746.8|4752.8|4746.8|4753.1|4747.1|4752.8|4746.8|0
1613956830000|2021-02-22 01:20:30|4753.3|4747.3|4752.8|4746.8|4753.3|4747.3|4752.8|4746.8|5
1613956840000|2021-02-22 01:20:40|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1613956850000|2021-02-22 01:20:50|4751.6|4745.6|4751.5|4745.5|4751.8|4745.8|4751.5|4745.5|0
1613956860000|2021-02-22 01:21:00|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.5|4745.5|2
1613956870000|2021-02-22 01:21:10|4750.6|4744.6|4749.8|4743.8|4750.8|4744.8|4749.6|4743.6|2
1613956880000|2021-02-22 01:21:20|4748.8|4742.8|4750.6|4744.6|4751.6|4745.6|4748.8|4742.8|14
1613956890000|2021-02-22 01:21:30|4750.5|4744.5|4749.8|4743.8|4750.5|4744.5|4749.8|4743.8|0
1613956900000|2021-02-22 01:21:40|4750.6|4744.6|4750.8|4744.8|4750.8|4744.8|4750.6|4744.6|2
1613956910000|2021-02-22 01:21:50|4750.6|4744.6|4751.8|4745.8|4751.8|4745.8|4750.6|4744.6|1
1613956920000|2021-02-22 01:22:00|4751.6|4745.6|4750.8|4744.8|4751.8|4745.8|4750.6|4744.6|4
1613956930000|2021-02-22 01:22:10|4750.6|4744.6|4750.8|4744.8|4750.8|4744.8|4750.6|4744.6|0
1613956940000|2021-02-22 01:22:20|4751.1|4745.1|4750.6|4744.6|4751.3|4745.3|4750.5|4744.5|1
1613956950000|2021-02-22 01:22:30|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.6|4744.6|0
1613956960000|2021-02-22 01:22:40|4750.6|4744.6|4750.6|4744.6|4750.8|4744.8|4750.1|4744.1|6
1613956970000|2021-02-22 01:22:50|4751|4745|4751.6|4745.6|4752.1|4746.1|4751|4745|0
1613956980000|2021-02-22 01:23:00|4751.5|4745.5|4751.5|4745.5|4751.6|4745.6|4751.5|4745.5|0
1613956990000|2021-02-22 01:23:10|4751.1|4745.1|4748.5|4742.5|4751.1|4745.1|4748.5|4742.5|3
1613957000000|2021-02-22 01:23:20|4748.6|4742.6|4749.8|4743.8|4750.1|4744.1|4748.6|4742.6|1
1613957010000|2021-02-22 01:23:30|4749.6|4743.6|4749.8|4743.8|4749.8|4743.8|4749.5|4743.5|0
1613957020000|2021-02-22 01:23:40|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1613957030000|2021-02-22 01:23:50|4749.8|4743.8|4750.1|4744.1|4750.1|4744.1|4749.6|4743.6|0
1613957040000|2021-02-22 01:24:00|4750.3|4744.3|4751|4745|4752|4746|4750.1|4744.1|44
1613957050000|2021-02-22 01:24:10|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4749.5|4743.5|0
1613957060000|2021-02-22 01:24:20|4750.5|4744.5|4751.5|4745.5|4751.5|4745.5|4750.5|4744.5|1
1613957070000|2021-02-22 01:24:30|4751.3|4745.3|4750.5|4744.5|4751.3|4745.3|4750.5|4744.5|1
1613957080000|2021-02-22 01:24:40|4749.6|4743.6|4747.8|4741.8|4749.6|4743.6|4747.6|4741.6|1
1613957090000|2021-02-22 01:24:50|4748.1|4742.1|4748.1|4742.1|4748.6|4742.6|4748.1|4742.1|1
1613957100000|2021-02-22 01:25:00|4747.8|4741.8|4746.6|4740.6|4747.8|4741.8|4745.6|4739.6|5
1613957110000|2021-02-22 01:25:10|4746.8|4740.8|4747.5|4741.5|4747.8|4741.8|4746.8|4740.8|1
1613957120000|2021-02-22 01:25:20|4747.8|4741.8|4747.8|4741.8|4748.1|4742.1|4747.8|4741.8|1
1613957130000|2021-02-22 01:25:30|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.5|4742.5|1
1613957140000|2021-02-22 01:25:40|4748.5|4742.5|4748.6|4742.6|4748.6|4742.6|4748.5|4742.5|0
1613957150000|2021-02-22 01:25:50|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|0
1613957160000|2021-02-22 01:26:00|4748.6|4742.6|4747.5|4741.5|4748.6|4742.6|4747.5|4741.5|3
1613957170000|2021-02-22 01:26:10|4747.8|4741.8|4748.6|4742.6|4748.6|4742.6|4747.1|4741.1|4
1613957180000|2021-02-22 01:26:20|4748.5|4742.5|4748.8|4742.8|4748.8|4742.8|4747.8|4741.8|2
1613957190000|2021-02-22 01:26:30|4749.1|4743.1|4748.8|4742.8|4749.1|4743.1|4748.6|4742.6|0
1613957200000|2021-02-22 01:26:40|4749.6|4743.6|4749.5|4743.5|4749.8|4743.8|4749.5|4743.5|0
1613957220000|2021-02-22 01:27:00|4749.6|4743.6|4750.6|4744.6|4750.6|4744.6|4749.6|4743.6|4
1613957230000|2021-02-22 01:27:10|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4750.8|4744.8|8
1613957240000|2021-02-22 01:27:20|4751.3|4745.3|4753.8|4747.8|4753.8|4747.8|4751.1|4745.1|6
1613957250000|2021-02-22 01:27:30|4753.5|4747.5|4752.8|4746.8|4753.5|4747.5|4752.6|4746.6|3
1613957260000|2021-02-22 01:27:40|4753.1|4747.1|4752.8|4746.8|4753.1|4747.1|4752.8|4746.8|4
1613957270000|2021-02-22 01:27:50|4752.6|4746.6|4750.8|4744.8|4752.6|4746.6|4749.8|4743.8|23
1613957280000|2021-02-22 01:28:00|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|27
1613957290000|2021-02-22 01:28:10|4749.1|4743.1|4749.8|4743.8|4749.9|4743.9|4749.1|4743.1|3
1613957300000|2021-02-22 01:28:20|4749.6|4743.6|4750.8|4744.8|4750.8|4744.8|4748.8|4742.8|2
1613957310000|2021-02-22 01:28:30|4750.9|4744.9|4750.8|4744.8|4750.9|4744.9|4750.8|4744.8|0
1613957320000|2021-02-22 01:28:40|4751.3|4745.3|4751.4|4745.4|4751.4|4745.4|4751.3|4745.3|0
1613957330000|2021-02-22 01:28:50|4751.3|4745.3|4751.8|4745.8|4751.8|4745.8|4750.8|4744.8|1
1613957340000|2021-02-22 01:29:00|4750.8|4744.8|4749.8|4743.8|4750.8|4744.8|4749.8|4743.8|2
1613957350000|2021-02-22 01:29:10|4749.4|4743.4|4750.4|4744.4|4750.4|4744.4|4749.1|4743.1|3
1613957360000|2021-02-22 01:29:20|4750.8|4744.8|4751.4|4745.4|4751.4|4745.4|4750.8|4744.8|2
1613957370000|2021-02-22 01:29:30|4751.9|4745.9|4751.9|4745.9|4753.1|4747.1|4751.9|4745.9|0
1613957380000|2021-02-22 01:29:40|4752.1|4746.1|4753.1|4747.1|4753.1|4747.1|4751.9|4745.9|0
1613957390000|2021-02-22 01:29:50|4752.9|4746.9|4753.1|4747.1|4753.1|4747.1|4752.9|4746.9|1
1613957400000|2021-02-22 01:30:00|4753.9|4747.9|4752.6|4746.6|4753.9|4747.9|4752.6|4746.6|12
1613957410000|2021-02-22 01:30:10|4752.2|4746.2|4752.1|4746.1|4752.2|4746.2|4751.9|4745.9|2
1613957440000|2021-02-22 01:30:40|||||||||1
1613957450000|2021-02-22 01:30:50|4752.8|4746.8|4753.1|4747.1|4753.1|4747.1|4752.8|4746.8|6
1613957470000|2021-02-22 01:31:10|4753.4|4747.4|4753.8|4747.8|4754.8|4748.8|4753.4|4747.4|4
1613957480000|2021-02-22 01:31:20|4754.1|4748.1|4753.4|4747.4|4754.4|4748.4|4753.4|4747.4|3
1613957490000|2021-02-22 01:31:30|4753.1|4747.1|4752.9|4746.9|4753.1|4747.1|4752.9|4746.9|2
1613957500000|2021-02-22 01:31:40|4752.6|4746.6|4752.8|4746.8|4752.9|4746.9|4752.6|4746.6|1
1613957510000|2021-02-22 01:31:50|4752.1|4746.1|4751.8|4745.8|4752.1|4746.1|4751.8|4745.8|1
1613957520000|2021-02-22 01:32:00|4751.4|4745.4|4752.6|4746.6|4752.6|4746.6|4750.8|4744.8|4
1613957530000|2021-02-22 01:32:10|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|3
1613957550000|2021-02-22 01:32:30|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|0
1613957560000|2021-02-22 01:32:40|4753.4|4747.4|4754.1|4748.1|4754.1|4748.1|4753.4|4747.4|0
1613957570000|2021-02-22 01:32:50|4754.8|4748.8|4755.1|4749.1|4755.1|4749.1|4754.8|4748.8|0
1613957580000|2021-02-22 01:33:00|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|2
1613957610000|2021-02-22 01:33:30|4753.9|4747.9|4754.1|4748.1|4754.1|4748.1|4753.9|4747.9|0
1613957640000|2021-02-22 01:34:00|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|4752.2|4746.2|7
1613957660000|2021-02-22 01:34:20|4753.6|4747.6|4753.6|4747.6|4754.1|4748.1|4753.6|4747.6|1
1613957670000|2021-02-22 01:34:30|4754.1|4748.1|4752.6|4746.6|4754.1|4748.1|4752.6|4746.6|0
1613957680000|2021-02-22 01:34:40|4753.6|4747.6|4752.6|4746.6|4753.6|4747.6|4752.6|4746.6|3
1613957690000|2021-02-22 01:34:50|4752.9|4746.9|4753.1|4747.1|4753.1|4747.1|4752.9|4746.9|0
1613957700000|2021-02-22 01:35:00|4752.9|4746.9|4752.6|4746.6|4752.9|4746.9|4752.6|4746.6|2
1613957710000|2021-02-22 01:35:10|||||||||23
1613957720000|2021-02-22 01:35:20|||||||||1
1613957730000|2021-02-22 01:35:30|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|7
1613957740000|2021-02-22 01:35:40|4752.1|4746.1|4752.1|4746.1|4752.6|4746.6|4752.1|4746.1|1
1613957760000|2021-02-22 01:36:00|4751.4|4745.4|4751.6|4745.6|4752.1|4746.1|4751.4|4745.4|1
1613957770000|2021-02-22 01:36:10|4751.9|4745.9|4752.1|4746.1|4752.1|4746.1|4751.9|4745.9|1
1613957780000|2021-02-22 01:36:20|4751.6|4745.6|4751.1|4745.1|4751.6|4745.6|4751.1|4745.1|1
1613957790000|2021-02-22 01:36:30|4750.7|4744.7|4751.6|4745.6|4751.6|4745.6|4750.1|4744.1|0
1613957800000|2021-02-22 01:36:40|4752.1|4746.1|4753.1|4747.1|4753.1|4747.1|4752.1|4746.1|9
1613957820000|2021-02-22 01:37:00|4752.9|4746.9|4752.6|4746.6|4753.1|4747.1|4752.6|4746.6|3
1613957830000|2021-02-22 01:37:10|4753.1|4747.1|4752.6|4746.6|4753.1|4747.1|4752.2|4746.2|0
1613957840000|2021-02-22 01:37:20|||||||||13
1613957850000|2021-02-22 01:37:30|4752.4|4746.4|4754.1|4748.1|4754.1|4748.1|4752.4|4746.4|26
1613957860000|2021-02-22 01:37:40|4753.1|4747.1|4754.4|4748.4|4755.1|4749.1|4753.1|4747.1|2
1613957870000|2021-02-22 01:37:50|4754.1|4748.1|4754.1|4748.1|4754.2|4748.2|4754.1|4748.1|1
1613957880000|2021-02-22 01:38:00|4753.9|4747.9|4753.1|4747.1|4753.9|4747.9|4753.1|4747.1|0
1613957890000|2021-02-22 01:38:10|4753.2|4747.2|4753.4|4747.4|4753.4|4747.4|4753.2|4747.2|0
1613957900000|2021-02-22 01:38:20|4753.2|4747.2|4754.1|4748.1|4754.4|4748.4|4753.1|4747.1|2
1613957910000|2021-02-22 01:38:30|4754.2|4748.2|4754.1|4748.1|4754.2|4748.2|4754.1|4748.1|0
1613957920000|2021-02-22 01:38:40|4754.2|4748.2|4753.6|4747.6|4754.2|4748.2|4753.6|4747.6|0
1613957930000|2021-02-22 01:38:50|4753.2|4747.2|4753.2|4747.2|4753.4|4747.4|4753.2|4747.2|1
1613957940000|2021-02-22 01:39:00|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.6|4746.6|6
1613957950000|2021-02-22 01:39:10|4752.7|4746.7|4752.4|4746.4|4752.9|4746.9|4752.4|4746.4|4
1613957970000|2021-02-22 01:39:30|4752.1|4746.1|4752.2|4746.2|4752.2|4746.2|4751.9|4745.9|2
1613957980000|2021-02-22 01:39:40|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|5
1613958010000|2021-02-22 01:40:10|4752.1|4746.1|4753.4|4747.4|4753.9|4747.9|4752.1|4746.1|6
1613958020000|2021-02-22 01:40:20|4753.1|4747.1|4752.4|4746.4|4753.1|4747.1|4752.4|4746.4|0
1613958030000|2021-02-22 01:40:30|4752.1|4746.1|4752.4|4746.4|4752.4|4746.4|4752.1|4746.1|0
1613958040000|2021-02-22 01:40:40|4751.9|4745.9|4751.9|4745.9|4752.2|4746.2|4751.9|4745.9|3
1613958050000|2021-02-22 01:40:50|4751.6|4745.6|4751.9|4745.9|4751.9|4745.9|4751.6|4745.6|1
1613958060000|2021-02-22 01:41:00|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4750.4|4744.4|9
1613958070000|2021-02-22 01:41:10|4750.9|4744.9|4752.2|4746.2|4752.4|4746.4|4750.9|4744.9|0
1613958080000|2021-02-22 01:41:20|4751.9|4745.9|4752.4|4746.4|4752.4|4746.4|4751.4|4745.4|0
1613958090000|2021-02-22 01:41:30|4752.9|4746.9|4753.1|4747.1|4753.4|4747.4|4752.9|4746.9|0
1613958100000|2021-02-22 01:41:40|4752.4|4746.4|4750.2|4744.2|4752.4|4746.4|4750.2|4744.2|6
1613958110000|2021-02-22 01:41:50|4750.4|4744.4|4752.2|4746.2|4752.2|4746.2|4750.4|4744.4|2
1613958120000|2021-02-22 01:42:00|4751.2|4745.2|4750.4|4744.4|4751.2|4745.2|4750.4|4744.4|2
1613958130000|2021-02-22 01:42:10|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4
1613958140000|2021-02-22 01:42:20|4751.7|4745.7|4751.4|4745.4|4751.7|4745.7|4751.4|4745.4|0
1613958150000|2021-02-22 01:42:30|4751.7|4745.7|4751.2|4745.2|4751.7|4745.7|4751.2|4745.2|0
1613958160000|2021-02-22 01:42:40|4751.1|4745.1|4750.4|4744.4|4751.2|4745.2|4750.4|4744.4|4
1613958200000|2021-02-22 01:43:20|4750.2|4744.2|4748.4|4742.4|4750.2|4744.2|4747.7|4741.7|3
1613958210000|2021-02-22 01:43:30|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1613958220000|2021-02-22 01:43:40|4748.4|4742.4|4747.7|4741.7|4748.4|4742.4|4747.7|4741.7|1
1613958230000|2021-02-22 01:43:50|4747.9|4741.9|4749.4|4743.4|4749.6|4743.6|4747.9|4741.9|2
1613958240000|2021-02-22 01:44:00|4749.2|4743.2|4749.2|4743.2|4749.4|4743.4|4748.7|4742.7|1
1613958250000|2021-02-22 01:44:10|4749.6|4743.6|4750.2|4744.2|4750.2|4744.2|4749.6|4743.6|3
1613958260000|2021-02-22 01:44:20|4750.1|4744.1|4750.1|4744.1|4750.2|4744.2|4750.1|4744.1|0
1613958270000|2021-02-22 01:44:30|4750.2|4744.2|4751.1|4745.1|4751.2|4745.2|4750.1|4744.1|4
1613958280000|2021-02-22 01:44:40|4750.4|4744.4|4750.1|4744.1|4750.4|4744.4|4750.1|4744.1|0
1613958290000|2021-02-22 01:44:50|4749.4|4743.4|4748.1|4742.1|4749.4|4743.4|4748.1|4742.1|2
1613958300000|2021-02-22 01:45:00|4747.7|4741.7|4746.2|4740.2|4747.7|4741.7|4745.7|4739.7|2
1613958310000|2021-02-22 01:45:10|4746.1|4740.1|4747.2|4741.2|4747.2|4741.2|4746.1|4740.1|0
1613958320000|2021-02-22 01:45:20|4747.4|4741.4|4748.4|4742.4|4748.7|4742.7|4747.4|4741.4|5
1613958330000|2021-02-22 01:45:30|4748.2|4742.2|4748.4|4742.4|4748.4|4742.4|4748.2|4742.2|0
1613958340000|2021-02-22 01:45:40|4748.7|4742.7|4747.4|4741.4|4748.7|4742.7|4747.4|4741.4|5
1613958360000|2021-02-22 01:46:00|4746.7|4740.7|4746.1|4740.1|4746.7|4740.7|4746.1|4740.1|2
1613958370000|2021-02-22 01:46:10|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4745.7|4739.7|1
1613958380000|2021-02-22 01:46:20|4746.9|4740.9|4749.4|4743.4|4749.7|4743.7|4746.9|4740.9|4
1613958390000|2021-02-22 01:46:30|4749.2|4743.2|4748.7|4742.7|4749.2|4743.2|4748.1|4742.1|0
1613958400000|2021-02-22 01:46:40|4749.1|4743.1|4751.2|4745.2|4751.4|4745.4|4749.1|4743.1|1
1613958410000|2021-02-22 01:46:50|4751.1|4745.1|4749.1|4743.1|4751.1|4745.1|4749.1|4743.1|0
1613958420000|2021-02-22 01:47:00|4748.9|4742.9|4750.4|4744.4|4750.4|4744.4|4748.1|4742.1|1
1613958430000|2021-02-22 01:47:10|4749.7|4743.7|4750.4|4744.4|4750.4|4744.4|4749.7|4743.7|0
1613958440000|2021-02-22 01:47:20|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1613958450000|2021-02-22 01:47:30|4750.4|4744.4|4750.2|4744.2|4750.7|4744.7|4750.2|4744.2|3
1613958460000|2021-02-22 01:47:40|4750.1|4744.1|4749.7|4743.7|4750.2|4744.2|4749.4|4743.4|3
1613958470000|2021-02-22 01:47:50|4749.2|4743.2|4750.1|4744.1|4750.4|4744.4|4749.2|4743.2|0
1613958480000|2021-02-22 01:48:00|4749.2|4743.2|4748.1|4742.1|4749.2|4743.2|4748.1|4742.1|0
1613958490000|2021-02-22 01:48:10|4748.2|4742.2|4748.1|4742.1|4748.2|4742.2|4748.1|4742.1|0
1613958500000|2021-02-22 01:48:20|4748.2|4742.2|4747.4|4741.4|4748.2|4742.2|4746.7|4740.7|0
1613958520000|2021-02-22 01:48:40|4747.2|4741.2|4746.2|4740.2|4747.2|4741.2|4746.2|4740.2|1
1613958530000|2021-02-22 01:48:50|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|4745.7|4739.7|0
1613958540000|2021-02-22 01:49:00|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.2|4740.2|0
1613958570000|2021-02-22 01:49:30|4746.7|4740.7|4747.2|4741.2|4747.9|4741.9|4746.7|4740.7|1
1613958580000|2021-02-22 01:49:40|4746.9|4740.9|4746.4|4740.4|4746.9|4740.9|4746.2|4740.2|6
1613958590000|2021-02-22 01:49:50|4745.7|4739.7|4744.7|4738.7|4745.7|4739.7|4744.7|4738.7|5
1613958600000|2021-02-22 01:50:00|4743.7|4737.7|4744.4|4738.4|4744.4|4738.4|4743.4|4737.4|5
1613958610000|2021-02-22 01:50:10|4744.1|4738.1|4744.4|4738.4|4744.9|4738.9|4743.7|4737.7|1
1613958620000|2021-02-22 01:50:20|4743.7|4737.7|4744.4|4738.4|4744.4|4738.4|4743.2|4737.2|3
1613958640000|2021-02-22 01:50:40|4744.9|4738.9|4746.4|4740.4|4746.9|4740.9|4743.4|4737.4|14
1613958650000|2021-02-22 01:50:50|4745.4|4739.4|4745.4|4739.4|4746.4|4740.4|4745.4|4739.4|0
1613958660000|2021-02-22 01:51:00|4745.7|4739.7|4745.4|4739.4|4746.4|4740.4|4743.4|4737.4|0
1613958670000|2021-02-22 01:51:10|4745.7|4739.7|4746.1|4740.1|4746.2|4740.2|4745.7|4739.7|1
1613958680000|2021-02-22 01:51:20|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4743.9|4737.9|51
1613958690000|2021-02-22 01:51:30|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|0
1613958710000|2021-02-22 01:51:50|4746.1|4740.1|4746.4|4740.4|4746.4|4740.4|4746.1|4740.1|0
1613958720000|2021-02-22 01:52:00|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|2
1613958740000|2021-02-22 01:52:20|4745.5|4739.5|4747.4|4741.4|4747.4|4741.4|4745.5|4739.5|1
1613958750000|2021-02-22 01:52:30|4747.1|4741.1|4745.2|4739.2|4747.2|4741.2|4745.2|4739.2|1
1613958760000|2021-02-22 01:52:40|4745.4|4739.4|4747.2|4741.2|4747.2|4741.2|4745.4|4739.4|0
1613958770000|2021-02-22 01:52:50|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.1|4741.1|0
1613958780000|2021-02-22 01:53:00|4746.2|4740.2|4745.2|4739.2|4746.2|4740.2|4745.2|4739.2|8
1613958790000|2021-02-22 01:53:10|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|4744.7|4738.7|0
1613958800000|2021-02-22 01:53:20|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1613958810000|2021-02-22 01:53:30|4745.1|4739.1|4745.4|4739.4|4745.4|4739.4|4745.1|4739.1|0
1613958820000|2021-02-22 01:53:40|4746.1|4740.1|4746.4|4740.4|4746.4|4740.4|4746.1|4740.1|0
1613958830000|2021-02-22 01:53:50|4746.2|4740.2|4745.4|4739.4|4746.2|4740.2|4745.4|4739.4|0
1613958850000|2021-02-22 01:54:10|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|0
1613958860000|2021-02-22 01:54:20|4745|4739|4744.7|4738.7|4745|4739|4744.7|4738.7|0
1613958890000|2021-02-22 01:54:50|4745|4739|4745.4|4739.4|4745.4|4739.4|4745|4739|1
1613958900000|2021-02-22 01:55:00|4745.2|4739.2|4745.4|4739.4|4745.4|4739.4|4745.2|4739.2|1
1613958910000|2021-02-22 01:55:10|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|2
1613958930000|2021-02-22 01:55:30|4744.9|4738.9|4745.4|4739.4|4745.4|4739.4|4744.9|4738.9|1
1613958940000|2021-02-22 01:55:40|4745|4739|4744.4|4738.4|4745|4739|4744.4|4738.4|0
1613958970000|2021-02-22 01:56:10|4744|4738|4744.2|4738.2|4744.4|4738.4|4744|4738|1
1613958980000|2021-02-22 01:56:20|4744.1|4738.1|4743.2|4737.2|4744.1|4738.1|4743.2|4737.2|0
1613959000000|2021-02-22 01:56:40|4743.1|4737.1|4743.1|4737.1|4743.1|4737.1|4743.1|4737.1|0
1613959010000|2021-02-22 01:56:50|4743.2|4737.2|4744.4|4738.4|4744.4|4738.4|4743.1|4737.1|1
1613959050000|2021-02-22 01:57:30|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|0
1613959060000|2021-02-22 01:57:40|4745.4|4739.4|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|1
1613959070000|2021-02-22 01:57:50|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|8
1613959080000|2021-02-22 01:58:00|4745.2|4739.2|4743.4|4737.4|4745.2|4739.2|4743.4|4737.4|1
1613959090000|2021-02-22 01:58:10|4743.7|4737.7|4744.4|4738.4|4745.4|4739.4|4743.7|4737.7|0
1613959100000|2021-02-22 01:58:20|4744.9|4738.9|4744.7|4738.7|4744.9|4738.9|4744.7|4738.7|2
1613959110000|2021-02-22 01:58:30|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.2|4738.2|0
1613959120000|2021-02-22 01:58:40|4744.5|4738.5|4745.4|4739.4|4745.4|4739.4|4744.5|4738.5|1
1613959130000|2021-02-22 01:58:50|4745.2|4739.2|4744.4|4738.4|4745.2|4739.2|4744.4|4738.4|0
1613959150000|2021-02-22 01:59:10|4744.7|4738.7|4744.4|4738.4|4744.9|4738.9|4744.4|4738.4|0
1613959160000|2021-02-22 01:59:20|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|0
1613959170000|2021-02-22 01:59:30|4744.4|4738.4|4745.4|4739.4|4745.4|4739.4|4744.4|4738.4|2
1613959180000|2021-02-22 01:59:40|4745.5|4739.5|4744.7|4738.7|4745.9|4739.9|4744.7|4738.7|1
1613959190000|2021-02-22 01:59:50|4745.1|4739.1|4744.4|4738.4|4745.4|4739.4|4744.4|4738.4|1
1613959200000|2021-02-22 02:00:00|4744.5|4738.5|4743.4|4737.4|4744.7|4738.7|4743.4|4737.4|1
1613959210000|2021-02-22 02:00:10|4742.9|4736.9|4745.4|4739.4|4745.4|4739.4|4742.9|4736.9|1
1613959230000|2021-02-22 02:00:30|4745.7|4739.7|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|0
1613959240000|2021-02-22 02:00:40|4745|4739|4744.4|4738.4|4745|4739|4744.4|4738.4|1
1613959250000|2021-02-22 02:00:50|4744.7|4738.7|4744.7|4738.7|4745.4|4739.4|4744.4|4738.4|0
1613959260000|2021-02-22 02:01:00|4745.4|4739.4|4744.4|4738.4|4745.4|4739.4|4744|4738|5
1613959270000|2021-02-22 02:01:10|||||||||1
1613959280000|2021-02-22 02:01:20|4744.7|4738.7|4745.4|4739.4|4745.4|4739.4|4744.7|4738.7|0
1613959290000|2021-02-22 02:01:30|4745.9|4739.9|4746.4|4740.4|4746.4|4740.4|4745.4|4739.4|6
1613959300000|2021-02-22 02:01:40|4747.4|4741.4|4747.1|4741.1|4747.4|4741.4|4747|4741|5
1613959310000|2021-02-22 02:01:50|4746.4|4740.4|4745.4|4739.4|4746.9|4740.9|4745.4|4739.4|2
1613959320000|2021-02-22 02:02:00|4745.2|4739.2|4745.4|4739.4|4745.4|4739.4|4744.4|4738.4|3
1613959330000|2021-02-22 02:02:10|4745.5|4739.5|4746.4|4740.4|4746.4|4740.4|4745.5|4739.5|0
1613959350000|2021-02-22 02:02:30|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1613959360000|2021-02-22 02:02:40|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|0
1613959370000|2021-02-22 02:02:50|||||||||2
1613959380000|2021-02-22 02:03:00|4746.2|4740.2|4745.4|4739.4|4746.4|4740.4|4745.4|4739.4|3
1613959390000|2021-02-22 02:03:10|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1613959400000|2021-02-22 02:03:20|4744.9|4738.9|4745.4|4739.4|4745.4|4739.4|4744.9|4738.9|0
1613959410000|2021-02-22 02:03:30|||||||||2
1613959420000|2021-02-22 02:03:40|4744.9|4738.9|4744.4|4738.4|4744.9|4738.9|4744.4|4738.4|0
1613959450000|2021-02-22 02:04:10|4744.2|4738.2|4744.9|4738.9|4744.9|4738.9|4744.2|4738.2|1
1613959460000|2021-02-22 02:04:20|4744.4|4738.4|4745.2|4739.2|4745.2|4739.2|4744.4|4738.4|1
1613959480000|2021-02-22 02:04:40|4744.2|4738.2|4744.4|4738.4|4744.4|4738.4|4744.2|4738.2|0
1613959490000|2021-02-22 02:04:50|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1613959500000|2021-02-22 02:05:00|4745.4|4739.4|4744.7|4738.7|4745.4|4739.4|4744.4|4738.4|0
1613959510000|2021-02-22 02:05:10|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4743.7|4737.7|1
1613959520000|2021-02-22 02:05:20|4744.1|4738.1|4743.7|4737.7|4744.1|4738.1|4743.7|4737.7|0
1613959530000|2021-02-22 02:05:30|4744.7|4738.7|4743.7|4737.7|4744.7|4738.7|4743.7|4737.7|22
1613959540000|2021-02-22 02:05:40|4744.1|4738.1|4743.1|4737.1|4744.1|4738.1|4743.1|4737.1|3
1613959550000|2021-02-22 02:05:50|4743.4|4737.4|4743.6|4737.6|4743.7|4737.7|4743.4|4737.4|3
1613959560000|2021-02-22 02:06:00|4743.1|4737.1|4743.1|4737.1|4743.1|4737.1|4743.1|4737.1|20
1613959570000|2021-02-22 02:06:10|4742.9|4736.9|4743.1|4737.1|4743.1|4737.1|4742.9|4736.9|0
1613959590000|2021-02-22 02:06:30|4742.9|4736.9|4742.1|4736.1|4742.9|4736.9|4741.9|4735.9|1
1613959600000|2021-02-22 02:06:40|4741.7|4735.7|4741.1|4735.1|4741.7|4735.7|4741.1|4735.1|0
1613959610000|2021-02-22 02:06:50|4741.4|4735.4|4742.1|4736.1|4742.1|4736.1|4741.4|4735.4|0
1613959630000|2021-02-22 02:07:10|4742.2|4736.2|4742.1|4736.1|4742.7|4736.7|4742.1|4736.1|3
1613959640000|2021-02-22 02:07:20|4742.2|4736.2|4742.1|4736.1|4742.2|4736.2|4742.1|4736.1|0
1613959660000|2021-02-22 02:07:40|||||||||1
1613959670000|2021-02-22 02:07:50|4742.2|4736.2|4745.1|4739.1|4745.1|4739.1|4742.2|4736.2|6
1613959680000|2021-02-22 02:08:00|4745.2|4739.2|4745.1|4739.1|4745.2|4739.2|4745.1|4739.1|1
1613959690000|2021-02-22 02:08:10|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|1
1613959700000|2021-02-22 02:08:20|4743.7|4737.7|4744.1|4738.1|4744.1|4738.1|4743.7|4737.7|0
1613959710000|2021-02-22 02:08:30|4744.2|4738.2|4745.2|4739.2|4745.2|4739.2|4744.2|4738.2|0
1613959720000|2021-02-22 02:08:40|4745.4|4739.4|4744.1|4738.1|4745.4|4739.4|4744.1|4738.1|0
1613959730000|2021-02-22 02:08:50|4744.2|4738.2|4745.1|4739.1|4745.1|4739.1|4744.2|4738.2|3
1613959750000|2021-02-22 02:09:10|4744.2|4738.2|4744.4|4738.4|4744.4|4738.4|4744.2|4738.2|1
1613959760000|2021-02-22 02:09:20|4744.7|4738.7|4744.2|4738.2|4745.1|4739.1|4744.2|4738.2|1
1613959770000|2021-02-22 02:09:30|4744.4|4738.4|4744.2|4738.2|4744.4|4738.4|4744.2|4738.2|1
1613959790000|2021-02-22 02:09:50|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1613959800000|2021-02-22 02:10:00|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1613959810000|2021-02-22 02:10:10|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1613959820000|2021-02-22 02:10:20|4744.2|4738.2|4743.1|4737.1|4744.2|4738.2|4742.7|4736.7|1
1613959830000|2021-02-22 02:10:30|4743.2|4737.2|4743.4|4737.4|4743.4|4737.4|4743.2|4737.2|0
1613959840000|2021-02-22 02:10:40|4744.1|4738.1|4743.2|4737.2|4744.4|4738.4|4743.2|4737.2|0
1613959850000|2021-02-22 02:10:50|4742.4|4736.4|4742.2|4736.2|4742.4|4736.4|4742.2|4736.2|0
1613959860000|2021-02-22 02:11:00|4741.9|4735.9|4741.4|4735.4|4741.9|4735.9|4741.4|4735.4|0
1613959870000|2021-02-22 02:11:10|4742.7|4736.7|4743.2|4737.2|4743.4|4737.4|4742.7|4736.7|2
1613959880000|2021-02-22 02:11:20|4742.7|4736.7|4743.7|4737.7|4743.7|4737.7|4742.7|4736.7|0
1613959890000|2021-02-22 02:11:30|4743.9|4737.9|4744.4|4738.4|4744.4|4738.4|4743.9|4737.9|0
1613959910000|2021-02-22 02:11:50|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1613959920000|2021-02-22 02:12:00|4744.4|4738.4|4745.4|4739.4|4745.4|4739.4|4744.2|4738.2|2
1613959940000|2021-02-22 02:12:20|||||||||1
1613959960000|2021-02-22 02:12:40|4745.7|4739.7|4746.7|4740.7|4746.7|4740.7|4745.7|4739.7|5
1613959970000|2021-02-22 02:12:50|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|1
1613959980000|2021-02-22 02:13:00|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4746.9|4740.9|6
1613959990000|2021-02-22 02:13:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|3
1613960000000|2021-02-22 02:13:20|4747.4|4741.4|4747.2|4741.2|4747.4|4741.4|4747.1|4741.1|2
1613960010000|2021-02-22 02:13:30|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|1
1613960030000|2021-02-22 02:13:50|4747.2|4741.2|4747.1|4741.1|4747.2|4741.2|4747.1|4741.1|0
1613960040000|2021-02-22 02:14:00|4747.2|4741.2|4745.2|4739.2|4747.2|4741.2|4745.2|4739.2|3
1613960050000|2021-02-22 02:14:10|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|0
1613960080000|2021-02-22 02:14:40|4747.2|4741.2|4748.1|4742.1|4748.4|4742.4|4747.2|4741.2|3
1613960090000|2021-02-22 02:14:50|4747.9|4741.9|4748.1|4742.1|4748.1|4742.1|4747.9|4741.9|0
1613960100000|2021-02-22 02:15:00|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|2
1613960120000|2021-02-22 02:15:20|4746.6|4740.6|4746.1|4740.1|4746.6|4740.6|4746.1|4740.1|0
1613960130000|2021-02-22 02:15:30|4745.9|4739.9|4745.1|4739.1|4745.9|4739.9|4745.1|4739.1|0
1613960160000|2021-02-22 02:16:00|4745.4|4739.4|4746.2|4740.2|4746.2|4740.2|4745.4|4739.4|1
1613960170000|2021-02-22 02:16:10|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|1
1613960240000|2021-02-22 02:17:20|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|2
1613960270000|2021-02-22 02:17:50|4745.7|4739.7|4746.4|4740.4|4746.4|4740.4|4745.7|4739.7|3
1613960280000|2021-02-22 02:18:00|4746.7|4740.7|4746.1|4740.1|4746.7|4740.7|4746.1|4740.1|1
1613960300000|2021-02-22 02:18:20|4746|4740|4746|4740|4746|4740|4746|4740|0
1613960320000|2021-02-22 02:18:40|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1613960340000|2021-02-22 02:19:00|4746|4740|4745|4739|4746|4740|4745|4739|1
1613960360000|2021-02-22 02:19:20|||||||||1
1613960380000|2021-02-22 02:19:40|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745|4739|0
1613960400000|2021-02-22 02:20:00|4745|4739|4745|4739|4745|4739|4745|4739|0
1613960420000|2021-02-22 02:20:20|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1613960430000|2021-02-22 02:20:30|4745|4739|4745|4739|4745|4739|4745|4739|0
1613960460000|2021-02-22 02:21:00|4745.2|4739.2|4745|4739|4745.2|4739.2|4745|4739|0
1613960500000|2021-02-22 02:21:40|4746|4740|4746|4740|4746|4740|4746|4740|3
1613960540000|2021-02-22 02:22:20|||||||||1
1613960550000|2021-02-22 02:22:30|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|3
1613960560000|2021-02-22 02:22:40|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|0
1613960580000|2021-02-22 02:23:00|4747|4741|4747|4741|4747|4741|4747|4741|0
1613960640000|2021-02-22 02:24:00|||||||||1
1613960660000|2021-02-22 02:24:20|||||||||1
1613960670000|2021-02-22 02:24:30|4746.9|4740.9|4745.9|4739.9|4746.9|4740.9|4745.9|4739.9|0
1613960680000|2021-02-22 02:24:40|4745.5|4739.5|4744.9|4738.9|4745.5|4739.5|4744.9|4738.9|0
1613960710000|2021-02-22 02:25:10|4744.5|4738.5|4743.5|4737.5|4744.5|4738.5|4743.5|4737.5|2
1613960720000|2021-02-22 02:25:20|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1613960730000|2021-02-22 02:25:30|4742|4736|4742|4736|4742|4736|4741.9|4735.9|2
1613960740000|2021-02-22 02:25:40|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742|4736|1
1613960750000|2021-02-22 02:25:50|4741.4|4735.4|4742.4|4736.4|4742.4|4736.4|4741.4|4735.4|1
1613960760000|2021-02-22 02:26:00|4742.7|4736.7|4744.2|4738.2|4744.2|4738.2|4742.7|4736.7|0
1613960840000|2021-02-22 02:27:20|4744.5|4738.5|4744.2|4738.2|4744.5|4738.5|4744.2|4738.2|1
1613960900000|2021-02-22 02:28:20|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1613960930000|2021-02-22 02:28:50|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|2
1613960940000|2021-02-22 02:29:00|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|3
1613960960000|2021-02-22 02:29:20|4743.5|4737.5|4743.9|4737.9|4743.9|4737.9|4743.5|4737.5|7
1613960970000|2021-02-22 02:29:30|4744.2|4738.2|4744.4|4738.4|4744.4|4738.4|4744.2|4738.2|1
1613961000000|2021-02-22 02:30:00|4743.4|4737.4|4744.4|4738.4|4744.9|4738.9|4743.4|4737.4|19
1613961010000|2021-02-22 02:30:10|4744.9|4738.9|4745.4|4739.4|4745.9|4739.9|4744.9|4738.9|4
1613961020000|2021-02-22 02:30:20|4745.7|4739.7|4746.4|4740.4|4746.4|4740.4|4745.7|4739.7|0
1613961030000|2021-02-22 02:30:30|4746.2|4740.2|4745.4|4739.4|4746.2|4740.2|4745.4|4739.4|0
1613961050000|2021-02-22 02:30:50|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|0
1613961060000|2021-02-22 02:31:00|4744.4|4738.4|4744.4|4738.4|4744.7|4738.7|4744.4|4738.4|5
1613961070000|2021-02-22 02:31:10|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|7
1613961080000|2021-02-22 02:31:20|4745.4|4739.4|4745.2|4739.2|4745.7|4739.7|4745|4739|2
1613961090000|2021-02-22 02:31:30|4745|4739|4745|4739|4745|4739|4745|4739|0
1613961100000|2021-02-22 02:31:40|4745.2|4739.2|4745|4739|4745.2|4739.2|4745|4739|0
1613961110000|2021-02-22 02:31:50|4745.2|4739.2|4746.2|4740.2|4746.2|4740.2|4745.2|4739.2|2
1613961120000|2021-02-22 02:32:00|4746|4740|4745.4|4739.4|4746|4740|4745.4|4739.4|1
1613961130000|2021-02-22 02:32:10|4746.4|4740.4|4747|4741|4747|4741|4746.4|4740.4|10
1613961140000|2021-02-22 02:32:20|4747.2|4741.2|4748.2|4742.2|4748.2|4742.2|4747|4741|2
1613961150000|2021-02-22 02:32:30|4748|4742|4748|4742|4748|4742|4748|4742|0
1613961170000|2021-02-22 02:32:50|4748.2|4742.2|4749.2|4743.2|4749.7|4743.7|4748.2|4742.2|4
1613961180000|2021-02-22 02:33:00|4749.7|4743.7|4748.7|4742.7|4749.7|4743.7|4748.7|4742.7|2
1613961190000|2021-02-22 02:33:10|4748.4|4742.4|4748.2|4742.2|4748.4|4742.4|4748.2|4742.2|0
1613961200000|2021-02-22 02:33:20|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1613961220000|2021-02-22 02:33:40|4748.5|4742.5|4749.4|4743.4|4749.4|4743.4|4748.5|4742.5|0
1613961240000|2021-02-22 02:34:00|4749.7|4743.7|4749.9|4743.9|4749.9|4743.9|4749.7|4743.7|2
1613961250000|2021-02-22 02:34:10|||||||||3
1613961260000|2021-02-22 02:34:20|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|2
1613961270000|2021-02-22 02:34:30|4749.4|4743.4|4749.2|4743.2|4749.4|4743.4|4749.2|4743.2|0
1613961280000|2021-02-22 02:34:40|4749|4743|4749.4|4743.4|4749.4|4743.4|4748.7|4742.7|0
1613961290000|2021-02-22 02:34:50|4750.7|4744.7|4752|4746|4752|4746|4750.7|4744.7|16
1613961300000|2021-02-22 02:35:00|4751.7|4745.7|4751|4745|4751.7|4745.7|4750.5|4744.5|13
1613961310000|2021-02-22 02:35:10|4751.4|4745.4|4750.5|4744.5|4751.4|4745.4|4750.5|4744.5|7
1613961320000|2021-02-22 02:35:20|4749.5|4743.5|4749.7|4743.7|4749.7|4743.7|4749.5|4743.5|0
1613961330000|2021-02-22 02:35:30|4748.7|4742.7|4749.2|4743.2|4749.2|4743.2|4748.7|4742.7|1
1613961340000|2021-02-22 02:35:40|4749|4743|4749.2|4743.2|4750|4744|4749|4743|0
1613961350000|2021-02-22 02:35:50|4749|4743|4748.2|4742.2|4749|4743|4748.2|4742.2|0
1613961370000|2021-02-22 02:36:10|4748|4742|4747.2|4741.2|4748|4742|4747.2|4741.2|3
1613961380000|2021-02-22 02:36:20|4748.3|4742.3|4748.3|4742.3|4748.7|4742.7|4748.2|4742.2|1
1613961390000|2021-02-22 02:36:30|4748.7|4742.7|4749.3|4743.3|4749.3|4743.3|4748.7|4742.7|0
1613961410000|2021-02-22 02:36:50|4749|4743|4748.3|4742.3|4749|4743|4748.3|4742.3|0
1613961420000|2021-02-22 02:37:00|4748.2|4742.2|4747.3|4741.3|4748.2|4742.2|4747.3|4741.3|0
1613961430000|2021-02-22 02:37:10|4747|4741|4745.3|4739.3|4747|4741|4745.3|4739.3|1
1613961440000|2021-02-22 02:37:20|4745.7|4739.7|4745.3|4739.3|4745.7|4739.7|4744.2|4738.2|3
1613961450000|2021-02-22 02:37:30|4746|4740|4746.3|4740.3|4746.3|4740.3|4746|4740|2
1613961460000|2021-02-22 02:37:40|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.3|4740.3|5
1613961470000|2021-02-22 02:37:50|4747.5|4741.5|4747.3|4741.3|4748.3|4742.3|4747.3|4741.3|0
1613961480000|2021-02-22 02:38:00|4747.7|4741.7|4748|4742|4748.7|4742.7|4747.7|4741.7|4
1613961490000|2021-02-22 02:38:10|4747.3|4741.3|4747.2|4741.2|4747.7|4741.7|4747.2|4741.2|0
1613961500000|2021-02-22 02:38:20|4747|4741|4747.2|4741.2|4747.2|4741.2|4747|4741|0
1613961510000|2021-02-22 02:38:30|4747.3|4741.3|4746.7|4740.7|4747.3|4741.3|4746.7|4740.7|0
1613961520000|2021-02-22 02:38:40|4746.2|4740.2|4746.2|4740.2|4746.3|4740.3|4746|4740|0
1613961530000|2021-02-22 02:38:50|4746.3|4740.3|4745.7|4739.7|4746.3|4740.3|4745.7|4739.7|3
1613961540000|2021-02-22 02:39:00|4744.7|4738.7|4744.3|4738.3|4745.3|4739.3|4744.3|4738.3|3
1613961570000|2021-02-22 02:39:30|4743.5|4737.5|4743.2|4737.2|4743.5|4737.5|4742.8|4736.8|40
1613961580000|2021-02-22 02:39:40|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|4742.8|4736.8|0
1613961590000|2021-02-22 02:39:50|4743.2|4737.2|4744.3|4738.3|4744.5|4738.5|4743.2|4737.2|4
1613961600000|2021-02-22 02:40:00|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|0
1613961610000|2021-02-22 02:40:10|4742.2|4736.2|4742.5|4736.5|4742.5|4736.5|4742.2|4736.2|9
1613961630000|2021-02-22 02:40:30|4743.2|4737.2|4742.5|4736.5|4743.2|4737.2|4742.5|4736.5|5
1613961640000|2021-02-22 02:40:40|4742.2|4736.2|4742.5|4736.5|4742.5|4736.5|4742.2|4736.2|2
1613961650000|2021-02-22 02:40:50|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|18
1613961660000|2021-02-22 02:41:00|4742.7|4736.7|4742.8|4736.8|4742.8|4736.8|4742.7|4736.7|25
1613961670000|2021-02-22 02:41:10|4742.7|4736.7|4743.2|4737.2|4743.3|4737.3|4741|4735|12
1613961680000|2021-02-22 02:41:20|4743|4737|4742.3|4736.3|4743|4737|4742.3|4736.3|0
1613961690000|2021-02-22 02:41:30|4742.2|4736.2|4742.7|4736.7|4742.7|4736.7|4742.2|4736.2|0
1613961700000|2021-02-22 02:41:40|4742.8|4736.8|4742|4736|4743.2|4737.2|4742|4736|1
1613961720000|2021-02-22 02:42:00|4741.7|4735.7|4742.2|4736.2|4742.5|4736.5|4741.7|4735.7|2
1613961730000|2021-02-22 02:42:10|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743|4737|2
1613961740000|2021-02-22 02:42:20|4743|4737|4744.2|4738.2|4744.2|4738.2|4743|4737|1
1613961750000|2021-02-22 02:42:30|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4744|4738|0
1613961760000|2021-02-22 02:42:40|4744.8|4738.8|4744|4738|4745.2|4739.2|4744|4738|0
1613961770000|2021-02-22 02:42:50|4744.2|4738.2|4744|4738|4744.2|4738.2|4744|4738|0
1613961780000|2021-02-22 02:43:00|4743|4737|4743.2|4737.2|4743.2|4737.2|4743|4737|0
1613961800000|2021-02-22 02:43:20|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.2|4738.2|16
1613961810000|2021-02-22 02:43:30|4744.2|4738.2|4743.3|4737.3|4744.2|4738.2|4743.3|4737.3|0
1613961830000|2021-02-22 02:43:50|4743.2|4737.2|4743.3|4737.3|4743.3|4737.3|4743.2|4737.2|0
1613961840000|2021-02-22 02:44:00|4743.2|4737.2|4742.3|4736.3|4743.3|4737.3|4742.3|4736.3|1
1613961850000|2021-02-22 02:44:10|4742|4736|4741.3|4735.3|4742|4736|4741.3|4735.3|0
1613961860000|2021-02-22 02:44:20|4741.2|4735.2|4740.3|4734.3|4741.2|4735.2|4740.3|4734.3|5
1613961870000|2021-02-22 02:44:30|4740|4734|4739.3|4733.3|4740|4734|4739|4733|1
1613961880000|2021-02-22 02:44:40|4739.2|4733.2|4739.3|4733.3|4739.3|4733.3|4739.2|4733.2|1
1613961890000|2021-02-22 02:44:50|4739.7|4733.7|4738.3|4732.3|4740.3|4734.3|4738.3|4732.3|2
1613961900000|2021-02-22 02:45:00|4738|4732|4737.7|4731.7|4738.2|4732.2|4736.3|4730.3|1
1613961910000|2021-02-22 02:45:10|4738.2|4732.2|4737.3|4731.3|4738.2|4732.2|4737.3|4731.3|1
1613961920000|2021-02-22 02:45:20|4737.7|4731.7|4738.2|4732.2|4738.3|4732.3|4737.3|4731.3|0
1613961930000|2021-02-22 02:45:30|4737.7|4731.7|4738.2|4732.2|4738.2|4732.2|4736.2|4730.2|1
1613961940000|2021-02-22 02:45:40|4738.3|4732.3|4739.3|4733.3|4739.3|4733.3|4738.3|4732.3|1
1613961950000|2021-02-22 02:45:50|4739.2|4733.2|4739.3|4733.3|4739.3|4733.3|4739.2|4733.2|0
1613961960000|2021-02-22 02:46:00|4739.7|4733.7|4737.7|4731.7|4740.3|4734.3|4737.3|4731.3|3
1613961970000|2021-02-22 02:46:10|4738.3|4732.3|4738.3|4732.3|4738.3|4732.3|4738.3|4732.3|0
1613961990000|2021-02-22 02:46:30|4739.2|4733.2|4739.3|4733.3|4739.3|4733.3|4739.2|4733.2|2
1613962000000|2021-02-22 02:46:40|4739.7|4733.7|4740.3|4734.3|4740.3|4734.3|4739.3|4733.3|0
1613962010000|2021-02-22 02:46:50|4740.5|4734.5|4742.3|4736.3|4742.3|4736.3|4740.3|4734.3|0
1613962020000|2021-02-22 02:47:00|4742|4736|4740.8|4734.8|4742|4736|4740.3|4734.3|4
1613962030000|2021-02-22 02:47:10|4741.3|4735.3|4741.3|4735.3|4741.7|4735.7|4740.8|4734.8|2
1613962040000|2021-02-22 02:47:20|||||||||10
1613962050000|2021-02-22 02:47:30|4740.3|4734.3|4740.2|4734.2|4740.3|4734.3|4740.2|4734.2|3
1613962060000|2021-02-22 02:47:40|4739.5|4733.5|4739.3|4733.3|4739.5|4733.5|4739.3|4733.3|0
1613962070000|2021-02-22 02:47:50|4739.2|4733.2|4739.3|4733.3|4739.3|4733.3|4739.2|4733.2|0
1613962080000|2021-02-22 02:48:00|4738.3|4732.3|4738.7|4732.7|4738.7|4732.7|4737.7|4731.7|17
1613962090000|2021-02-22 02:48:10|4739|4733|4743.7|4737.7|4743.7|4737.7|4738.7|4732.7|3
1613962100000|2021-02-22 02:48:20|4743.5|4737.5|4743.2|4737.2|4743.5|4737.5|4742.2|4736.2|7
1613962110000|2021-02-22 02:48:30|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743|4737|0
1613962120000|2021-02-22 02:48:40|4743.2|4737.2|4743.3|4737.3|4743.3|4737.3|4743.2|4737.2|0
1613962130000|2021-02-22 02:48:50|4743.7|4737.7|4745.3|4739.3|4745.3|4739.3|4743.7|4737.7|1
1613962140000|2021-02-22 02:49:00|4745.2|4739.2|4744|4738|4745.2|4739.2|4743.5|4737.5|0
1613962150000|2021-02-22 02:49:10|4743|4737|4743.7|4737.7|4743.7|4737.7|4743|4737|7
1613962160000|2021-02-22 02:49:20|4744|4738|4743.7|4737.7|4744.2|4738.2|4743.7|4737.7|0
1613962170000|2021-02-22 02:49:30|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744|4738|0
1613962180000|2021-02-22 02:49:40|4744|4738|4744.2|4738.2|4744.2|4738.2|4743.7|4737.7|0
1613962190000|2021-02-22 02:49:50|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4744.2|4738.2|1
1613962200000|2021-02-22 02:50:00|4744.3|4738.3|4743.3|4737.3|4744.3|4738.3|4743.2|4737.2|0
1613962210000|2021-02-22 02:50:10|4743|4737|4742.7|4736.7|4743.3|4737.3|4742.7|4736.7|4
1613962220000|2021-02-22 02:50:20|4742.5|4736.5|4740.7|4734.7|4742.7|4736.7|4740.7|4734.7|9
1613962230000|2021-02-22 02:50:30|4741.2|4735.2|4741.3|4735.3|4741.3|4735.3|4741|4735|1
1613962240000|2021-02-22 02:50:40|4741.7|4735.7|4742|4736|4742.3|4736.3|4741.7|4735.7|0
1613962250000|2021-02-22 02:50:50|4741.7|4735.7|4741|4735|4741.7|4735.7|4741|4735|0
1613962270000|2021-02-22 02:51:10|4740.7|4734.7|4740.5|4734.5|4740.7|4734.7|4740.5|4734.5|1
1613962280000|2021-02-22 02:51:20|4740.7|4734.7|4741|4735|4741|4735|4740.7|4734.7|1
1613962290000|2021-02-22 02:51:30|4741.2|4735.2|4742.2|4736.2|4742.2|4736.2|4741.2|4735.2|2
1613962300000|2021-02-22 02:51:40|4742|4736|4742|4736|4742|4736|4742|4736|0
1613962320000|2021-02-22 02:52:00|4741.7|4735.7|4741|4735|4741.7|4735.7|4741|4735|0
1613962330000|2021-02-22 02:52:10|4742|4736|4741|4735|4742|4736|4741|4735|0
1613962340000|2021-02-22 02:52:20|4741.7|4735.7|4741.2|4735.2|4741.7|4735.7|4741.2|4735.2|5
1613962350000|2021-02-22 02:52:30|4741.5|4735.5|4742|4736|4742|4736|4741.5|4735.5|0
1613962370000|2021-02-22 02:52:50|||||||||1
1613962380000|2021-02-22 02:53:00|4741.7|4735.7|4740.5|4734.5|4741.7|4735.7|4740.5|4734.5|0
1613962390000|2021-02-22 02:53:10|4739.7|4733.7|4740|4734|4740|4734|4739.7|4733.7|5
1613962410000|2021-02-22 02:53:30|4739|4733|4739|4733|4739|4733|4739|4733|1
1613962430000|2021-02-22 02:53:50|4738.7|4732.7|4738.7|4732.7|4738.7|4732.7|4738.7|4732.7|0
1613962440000|2021-02-22 02:54:00|4737.5|4731.5|4737.3|4731.3|4738|4732|4736.7|4730.7|40
1613962450000|2021-02-22 02:54:10|4737|4731|4736.7|4730.7|4737.3|4731.3|4736.7|4730.7|1
1613962460000|2021-02-22 02:54:20|4737.2|4731.2|4737.7|4731.7|4738|4732|4737|4731|2
1613962470000|2021-02-22 02:54:30|4738|4732|4738.2|4732.2|4738.3|4732.3|4738|4732|1
1613962480000|2021-02-22 02:54:40|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|0
1613962510000|2021-02-22 02:55:10|||||||||1
1613962520000|2021-02-22 02:55:20|4737.2|4731.2|4737.3|4731.3|4737.3|4731.3|4737.2|4731.2|0
1613962530000|2021-02-22 02:55:30|4737.8|4731.8|4737.3|4731.3|4738.3|4732.3|4737.3|4731.3|0
1613962540000|2021-02-22 02:55:40|4737.8|4731.8|4737.3|4731.3|4737.8|4731.8|4737.3|4731.3|0
1613962550000|2021-02-22 02:55:50|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1613962560000|2021-02-22 02:56:00|4738|4732|4737.7|4731.7|4738|4732|4737.3|4731.3|0
1613962570000|2021-02-22 02:56:10|4738.2|4732.2|4739.3|4733.3|4739.3|4733.3|4738|4732|3
1613962600000|2021-02-22 02:56:40|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|0
1613962610000|2021-02-22 02:56:50|4738.3|4732.3|4738.3|4732.3|4738.3|4732.3|4738.3|4732.3|0
1613962620000|2021-02-22 02:57:00|4738.7|4732.7|4739|4733|4739|4733|4738.7|4732.7|0
1613962630000|2021-02-22 02:57:10|4739.2|4733.2|4739.3|4733.3|4739.8|4733.8|4739.2|4733.2|1
1613962650000|2021-02-22 02:57:30|4739.5|4733.5|4741.2|4735.2|4741.2|4735.2|4739.5|4733.5|3
1613962660000|2021-02-22 02:57:40|4741|4735|4742|4736|4742|4736|4741|4735|1
1613962670000|2021-02-22 02:57:50|4742.3|4736.3|4742.7|4736.7|4742.7|4736.7|4742.3|4736.3|0
1613962680000|2021-02-22 02:58:00|4742.3|4736.3|4741.2|4735.2|4742.7|4736.7|4741.2|4735.2|12
1613962690000|2021-02-22 02:58:10|4741|4735|4741|4735|4741|4735|4741|4735|0
1613962700000|2021-02-22 02:58:20|4741.2|4735.2|4742.2|4736.2|4742.3|4736.3|4741.2|4735.2|0
1613962710000|2021-02-22 02:58:30|4742|4736|4741.3|4735.3|4742|4736|4741.3|4735.3|0
1613962730000|2021-02-22 02:58:50|4741.2|4735.2|4741.3|4735.3|4741.3|4735.3|4741.2|4735.2|0
1613962740000|2021-02-22 02:59:00|4741.7|4735.7|4742.7|4736.7|4742.7|4736.7|4741.3|4735.3|2
1613962750000|2021-02-22 02:59:10|4743.2|4737.2|4743|4737|4743.2|4737.2|4743|4737|3
1613962760000|2021-02-22 02:59:20|4743.4|4737.4|4743|4737|4743.5|4737.5|4743|4737|1
1613962780000|2021-02-22 02:59:40|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1613962790000|2021-02-22 02:59:50|4743.5|4737.5|4745.3|4739.3|4745.3|4739.3|4743.5|4737.5|1
1613962800000|2021-02-22 03:00:00|4745.2|4739.2|4744|4738|4745.2|4739.2|4743.7|4737.7|0
1613962810000|2021-02-22 03:00:10|4743|4737|4745|4739|4745|4739|4743|4737|4
1613962820000|2021-02-22 03:00:20|4745.2|4739.2|4746|4740|4747|4741|4745.2|4739.2|1
1613962840000|2021-02-22 03:00:40|4746.3|4740.3|4747|4741|4747|4741|4746.3|4740.3|0
1613962860000|2021-02-22 03:01:00|4747.2|4741.2|4747.3|4741.3|4747.3|4741.3|4747.2|4741.2|1
1613962870000|2021-02-22 03:01:10|4747.7|4741.7|4748.3|4742.3|4748.3|4742.3|4747.7|4741.7|1
1613962920000|2021-02-22 03:02:00|4748.2|4742.2|4747.3|4741.3|4748.2|4742.2|4747.3|4741.3|2
1613962930000|2021-02-22 03:02:10|4747|4741|4746.2|4740.2|4747|4741|4746.2|4740.2|15
1613962940000|2021-02-22 03:02:20|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|0
1613962960000|2021-02-22 03:02:40|4746.2|4740.2|4745.3|4739.3|4746.2|4740.2|4745.3|4739.3|0
1613962970000|2021-02-22 03:02:50|4746.3|4740.3|4746.2|4740.2|4746.3|4740.3|4746.2|4740.2|0
1613962990000|2021-02-22 03:03:10|4746|4740|4745.2|4739.2|4746|4740|4745.2|4739.2|0
1613963000000|2021-02-22 03:03:20|4745|4739|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1613963010000|2021-02-22 03:03:30|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4743.9|4737.9|0
1613963040000|2021-02-22 03:04:00|4744.3|4738.3|4745|4739|4745.2|4739.2|4744.3|4738.3|1
1613963050000|2021-02-22 03:04:10|4744.7|4738.7|4744.2|4738.2|4744.7|4738.7|4743.8|4737.8|0
1613963060000|2021-02-22 03:04:20|4744.3|4738.3|4745.2|4739.2|4745.2|4739.2|4744.3|4738.3|0
1613963070000|2021-02-22 03:04:30|4745|4739|4745|4739|4745.2|4739.2|4745|4739|0
1613963080000|2021-02-22 03:04:40|4745.2|4739.2|4745.3|4739.3|4745.3|4739.3|4744.8|4738.8|0
1613963100000|2021-02-22 03:05:00|4746|4740|4746|4740|4746.3|4740.3|4746|4740|2
1613963110000|2021-02-22 03:05:10|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|2
1613963120000|2021-02-22 03:05:20|4745.2|4739.2|4745|4739|4745.2|4739.2|4744.7|4738.7|0
1613963130000|2021-02-22 03:05:30|4744.7|4738.7|4745|4739|4745.2|4739.2|4744.7|4738.7|0
1613963140000|2021-02-22 03:05:40|4745.2|4739.2|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1613963160000|2021-02-22 03:06:00|4743.7|4737.7|4742|4736|4743.7|4737.7|4742|4736|2
1613963170000|2021-02-22 03:06:10|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1613963180000|2021-02-22 03:06:20|4742|4736|4742|4736|4742|4736|4742|4736|0
1613963190000|2021-02-22 03:06:30|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|0
1613963200000|2021-02-22 03:06:40|4741.3|4735.3|4741.2|4735.2|4741.3|4735.3|4741.2|4735.2|0
1613963230000|2021-02-22 03:07:10|4741|4735|4741|4735|4741|4735|4741|4735|1
1613963240000|2021-02-22 03:07:20|4740.7|4734.7|4741|4735|4741.3|4735.3|4740.7|4734.7|0
1613963250000|2021-02-22 03:07:30|4740.5|4734.5|4739.7|4733.7|4740.7|4734.7|4739.5|4733.5|5
1613963260000|2021-02-22 03:07:40|4739.5|4733.5|4739.7|4733.7|4739.7|4733.7|4739.5|4733.5|2
1613963270000|2021-02-22 03:07:50|4740.3|4734.3|4740.3|4734.3|4740.7|4734.7|4740.3|4734.3|1
1613963280000|2021-02-22 03:08:00|4740.2|4734.2|4740.5|4734.5|4740.5|4734.5|4740.2|4734.2|0
1613963290000|2021-02-22 03:08:10|4741|4735|4743.7|4737.7|4743.8|4737.8|4741|4735|2
1613963300000|2021-02-22 03:08:20|4743.2|4737.2|4743.3|4737.3|4743.3|4737.3|4742.3|4736.3|2
1613963310000|2021-02-22 03:08:30|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|4743.2|4737.2|1
1613963320000|2021-02-22 03:08:40|4744.2|4738.2|4744|4738|4744.4|4738.4|4744|4738|6
1613963350000|2021-02-22 03:09:10|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744|4738|0
1613963360000|2021-02-22 03:09:20|4744|4738|4744.2|4738.2|4744.2|4738.2|4744|4738|0
1613963370000|2021-02-22 03:09:30|4744|4738|4744.2|4738.2|4744.2|4738.2|4744|4738|0
1613963380000|2021-02-22 03:09:40|4744|4738|4744|4738|4744.2|4738.2|4743.9|4737.9|0
1613963390000|2021-02-22 03:09:50|4743|4737|4743|4737|4743.7|4737.7|4743|4737|0
1613963400000|2021-02-22 03:10:00|4743.2|4737.2|4743.3|4737.3|4743.7|4737.7|4743.2|4737.2|0
1613963410000|2021-02-22 03:10:10|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1613963420000|2021-02-22 03:10:20|4743|4737|4742|4736|4743|4737|4742|4736|5
1613963430000|2021-02-22 03:10:30|4741.9|4735.9|4741.2|4735.2|4741.9|4735.9|4741.2|4735.2|8
1613963440000|2021-02-22 03:10:40|4741|4735|4741.2|4735.2|4741.2|4735.2|4740.7|4734.7|0
1613963450000|2021-02-22 03:10:50|||||||||1
1613963460000|2021-02-22 03:11:00|4741|4735|4741.2|4735.2|4741.2|4735.2|4740.9|4734.9|0
1613963470000|2021-02-22 03:11:10|4741.3|4735.3|4741|4735|4741.3|4735.3|4741|4735|2
1613963480000|2021-02-22 03:11:20|4740.7|4734.7|4741.8|4735.8|4741.8|4735.8|4740.7|4734.7|1
1613963490000|2021-02-22 03:11:30|4741.7|4735.7|4742.3|4736.3|4742.3|4736.3|4741.2|4735.2|6
1613963500000|2021-02-22 03:11:40|4742.7|4736.7|4741.8|4735.8|4742.8|4736.8|4741.5|4735.5|2
1613963510000|2021-02-22 03:11:50|4742.3|4736.3|4741.7|4735.7|4742.7|4736.7|4741.3|4735.3|5
1613963520000|2021-02-22 03:12:00|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|4741.2|4735.2|1
1613963530000|2021-02-22 03:12:10|4741.2|4735.2|4741.3|4735.3|4741.3|4735.3|4741.2|4735.2|0
1613963550000|2021-02-22 03:12:30|4742|4736|4743.3|4737.3|4743.3|4737.3|4742|4736|3
1613963570000|2021-02-22 03:12:50|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1613963580000|2021-02-22 03:13:00|4743|4737|4741.2|4735.2|4743|4737|4741.2|4735.2|5
1613963590000|2021-02-22 03:13:10|4741.3|4735.3|4742|4736|4742|4736|4741.3|4735.3|2
1613963600000|2021-02-22 03:13:20|4742.2|4736.2|4742|4736|4742.2|4736.2|4742|4736|0
1613963610000|2021-02-22 03:13:30|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1613963620000|2021-02-22 03:13:40|4742.3|4736.3|4742.7|4736.7|4742.7|4736.7|4742.2|4736.2|0
1613963630000|2021-02-22 03:13:50|4742.2|4736.2|4742.3|4736.3|4742.3|4736.3|4742.2|4736.2|1
1613963640000|2021-02-22 03:14:00|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1613963690000|2021-02-22 03:14:50|4742.5|4736.5|4743.2|4737.2|4743.2|4737.2|4742.5|4736.5|4
1613963700000|2021-02-22 03:15:00|4743|4737|4742.3|4736.3|4743|4737|4742.3|4736.3|0
1613963710000|2021-02-22 03:15:10|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1613963740000|2021-02-22 03:15:40|4742.5|4736.5|4742.2|4736.2|4742.5|4736.5|4742.2|4736.2|2
1613963750000|2021-02-22 03:15:50|4742|4736|4742|4736|4742|4736|4742|4736|0
1613963760000|2021-02-22 03:16:00|4741.3|4735.3|4742|4736|4742.2|4736.2|4741|4735|2
1613963770000|2021-02-22 03:16:10|4741.7|4735.7|4741.5|4735.5|4741.7|4735.7|4741.5|4735.5|0
1613963790000|2021-02-22 03:16:30|4741|4735|4741.2|4735.2|4741.2|4735.2|4741|4735|1
1613963810000|2021-02-22 03:16:50|4741.5|4735.5|4742|4736|4742|4736|4741.5|4735.5|3
1613963820000|2021-02-22 03:17:00|4742.2|4736.2|4743|4737|4743|4737|4742.2|4736.2|0
1613963840000|2021-02-22 03:17:20|4742.7|4736.7|4743|4737|4743|4737|4742.7|4736.7|0
1613963850000|2021-02-22 03:17:30|4742.5|4736.5|4743|4737|4743|4737|4742.5|4736.5|1
1613963870000|2021-02-22 03:17:50|4743.3|4737.3|4743.7|4737.7|4743.7|4737.7|4743.3|4737.3|0
1613963880000|2021-02-22 03:18:00|4743.5|4737.5|4743|4737|4743.5|4737.5|4743|4737|2
1613963890000|2021-02-22 03:18:10|4742.7|4736.7|4743|4737|4743|4737|4742.7|4736.7|1
1613963900000|2021-02-22 03:18:20|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1613963910000|2021-02-22 03:18:30|4743.3|4737.3|4743.7|4737.7|4743.7|4737.7|4743.3|4737.3|2
1613963920000|2021-02-22 03:18:40|4743.8|4737.8|4744|4738|4744.7|4738.7|4743.8|4737.8|9
1613963930000|2021-02-22 03:18:50|4743|4737|4742.7|4736.7|4743|4737|4742.7|4736.7|2
1613963940000|2021-02-22 03:19:00|4742.5|4736.5|4742.7|4736.7|4742.7|4736.7|4742.2|4736.2|1
1613963950000|2021-02-22 03:19:10|4742.5|4736.5|4742.3|4736.3|4742.5|4736.5|4742.2|4736.2|1
1613963960000|2021-02-22 03:19:20|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1613963970000|2021-02-22 03:19:30|4741.8|4735.8|4740.5|4734.5|4741.8|4735.8|4740.5|4734.5|0
1613963980000|2021-02-22 03:19:40|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|0
1613964000000|2021-02-22 03:20:00|4740.5|4734.5|4739.7|4733.7|4740.5|4734.5|4739.7|4733.7|9
1613964010000|2021-02-22 03:20:10|4739.5|4733.5|4739.7|4733.7|4739.7|4733.7|4739.5|4733.5|0
1613964020000|2021-02-22 03:20:20|4738.8|4732.8|4738.3|4732.3|4738.8|4732.8|4738.3|4732.3|5
1613964030000|2021-02-22 03:20:30|4738.2|4732.2|4738.3|4732.3|4738.3|4732.3|4738.2|4732.2|1
1613964040000|2021-02-22 03:20:40|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1613964050000|2021-02-22 03:20:50|4738.3|4732.3|4739.2|4733.2|4739.2|4733.2|4738.3|4732.3|1
1613964070000|2021-02-22 03:21:10|4738.3|4732.3|4738.3|4732.3|4738.3|4732.3|4738.3|4732.3|0
1613964080000|2021-02-22 03:21:20|4738.7|4732.7|4738.2|4732.2|4739.2|4733.2|4738|4732|0
1613964100000|2021-02-22 03:21:40|4737.8|4731.8|4737.7|4731.7|4737.8|4731.8|4737.7|4731.7|0
1613964120000|2021-02-22 03:22:00|4737.3|4731.3|4737.2|4731.2|4737.3|4731.3|4737.2|4731.2|1
1613964130000|2021-02-22 03:22:10|4737|4731|4737.5|4731.5|4737.5|4731.5|4736.7|4730.7|0
1613964140000|2021-02-22 03:22:20|4737.2|4731.2|4737|4731|4737.2|4731.2|4737|4731|2
1613964150000|2021-02-22 03:22:30|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|0
1613964160000|2021-02-22 03:22:40|4737.8|4731.8|4738.2|4732.2|4738.2|4732.2|4737.7|4731.7|0
1613964180000|2021-02-22 03:23:00|4738.5|4732.5|4738.7|4732.7|4738.7|4732.7|4738.5|4732.5|0
1613964190000|2021-02-22 03:23:10|4738.5|4732.5|4739.2|4733.2|4739.2|4733.2|4738.2|4732.2|1
1613964200000|2021-02-22 03:23:20|4739.5|4733.5|4739.2|4733.2|4740.3|4734.3|4739.2|4733.2|0
1613964210000|2021-02-22 03:23:30|4738|4732|4738.3|4732.3|4738.7|4732.7|4738|4732|0
1613964220000|2021-02-22 03:23:40|4738|4732|4738|4732|4738|4732|4738|4732|0
1613964230000|2021-02-22 03:23:50|4738.2|4732.2|4738.7|4732.7|4738.7|4732.7|4738|4732|0
1613964240000|2021-02-22 03:24:00|4739|4733|4739.7|4733.7|4739.7|4733.7|4739|4733|0
1613964250000|2021-02-22 03:24:10|4740|4734|4740.3|4734.3|4740.3|4734.3|4740|4734|1
1613964260000|2021-02-22 03:24:20|4740.7|4734.7|4741.3|4735.3|4741.3|4735.3|4740.7|4734.7|0
1613964270000|2021-02-22 03:24:30|4741.2|4735.2|4741.2|4735.2|4741.3|4735.3|4741.2|4735.2|0
1613964280000|2021-02-22 03:24:40|4741|4735|4741|4735|4741.2|4735.2|4741|4735|1
1613964290000|2021-02-22 03:24:50|4740.8|4734.8|4741|4735|4741|4735|4740.5|4734.5|0
1613964300000|2021-02-22 03:25:00|4741.2|4735.2|4741|4735|4741.2|4735.2|4741|4735|0
1613964310000|2021-02-22 03:25:10|4740.7|4734.7|4740.2|4734.2|4740.7|4734.7|4740.2|4734.2|0
1613964320000|2021-02-22 03:25:20|4740|4734|4739.2|4733.2|4740|4734|4739.2|4733.2|0
1613964330000|2021-02-22 03:25:30|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|0
1613964340000|2021-02-22 03:25:40|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1613964350000|2021-02-22 03:25:50|4739|4733|4739|4733|4739|4733|4739|4733|0
1613964360000|2021-02-22 03:26:00|4738.7|4732.7|4739.3|4733.3|4739.3|4733.3|4738.7|4732.7|1
1613964380000|2021-02-22 03:26:20|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|1
1613964400000|2021-02-22 03:26:40|4739|4733|4739|4733|4739|4733|4739|4733|0
1613964410000|2021-02-22 03:26:50|4738.2|4732.2|4738.5|4732.5|4738.7|4732.7|4738.2|4732.2|2
1613964420000|2021-02-22 03:27:00|4738|4732|4738.2|4732.2|4738.2|4732.2|4738|4732|1
1613964430000|2021-02-22 03:27:10|4738.8|4732.8|4739|4733|4739|4733|4738.8|4732.8|0
1613964440000|2021-02-22 03:27:20|4738|4732|4738.2|4732.2|4738.2|4732.2|4738|4732|2
1613964450000|2021-02-22 03:27:30|4738.8|4732.8|4738.2|4732.2|4739.3|4733.3|4738|4732|0
1613964460000|2021-02-22 03:27:40|4738|4732|4738.6|4732.6|4738.6|4732.6|4738|4732|1
1613964470000|2021-02-22 03:27:50|4738|4732|4738|4732|4738|4732|4738|4732|0
1613964480000|2021-02-22 03:28:00|4738.1|4732.1|4739|4733|4739|4733|4738.1|4732.1|0
1613964490000|2021-02-22 03:28:10|4739.6|4733.6|4740.1|4734.1|4740.1|4734.1|4739.6|4733.6|0
1613964500000|2021-02-22 03:28:20|4740.3|4734.3|4740|4734|4740.3|4734.3|4740|4734|0
1613964520000|2021-02-22 03:28:40|4739.3|4733.3|4740|4734|4740|4734|4739.1|4733.1|2
1613964530000|2021-02-22 03:28:50|4740.1|4734.1|4740.1|4734.1|4740.1|4734.1|4740.1|4734.1|0
1613964540000|2021-02-22 03:29:00|4740.3|4734.3|4739.6|4733.6|4740.3|4734.3|4739.6|4733.6|0
1613964550000|2021-02-22 03:29:10|4739.5|4733.5|4739.3|4733.3|4739.5|4733.5|4739.3|4733.3|0
1613964580000|2021-02-22 03:29:40|4739.6|4733.6|4740|4734|4740.3|4734.3|4739.6|4733.6|1
1613964590000|2021-02-22 03:29:50|4739.6|4733.6|4739|4733|4739.6|4733.6|4739|4733|0
1613964600000|2021-02-22 03:30:00|4739.1|4733.1|4739|4733|4739.1|4733.1|4739|4733|0
1613964620000|2021-02-22 03:30:20|4738.6|4732.6|4737.6|4731.6|4738.6|4732.6|4737.6|4731.6|3
1613964630000|2021-02-22 03:30:30|4738|4732|4738.1|4732.1|4738.1|4732.1|4738|4732|1
1613964650000|2021-02-22 03:30:50|4738.5|4732.5|4738.1|4732.1|4738.5|4732.5|4738.1|4732.1|1
1613964660000|2021-02-22 03:31:00|4738|4732|4737|4731|4738|4732|4737|4731|0
1613964680000|2021-02-22 03:31:20|||||||||1
1613964700000|2021-02-22 03:31:40|4738.1|4732.1|4738|4732|4738.1|4732.1|4738|4732|0
1613964750000|2021-02-22 03:32:30|4738.3|4732.3|4738.5|4732.5|4738.5|4732.5|4738.3|4732.3|0
1613964760000|2021-02-22 03:32:40|4738.6|4732.6|4737.6|4731.6|4738.6|4732.6|4737.6|4731.6|0
1613964770000|2021-02-22 03:32:50|4738.1|4732.1|4738.3|4732.3|4738.3|4732.3|4738.1|4732.1|0
1613964780000|2021-02-22 03:33:00|4738.1|4732.1|4737.6|4731.6|4738.3|4732.3|4737.5|4731.5|0
1613964820000|2021-02-22 03:33:40|4737.5|4731.5|4737.1|4731.1|4737.5|4731.5|4737.1|4731.1|1
1613964830000|2021-02-22 03:33:50|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|3
1613964840000|2021-02-22 03:34:00|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|0
1613964850000|2021-02-22 03:34:10|4736.5|4730.5|4734.8|4728.8|4736.5|4730.5|4734.8|4728.8|2
1613964860000|2021-02-22 03:34:20|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|3
1613964880000|2021-02-22 03:34:40|4734.8|4728.8|4733.5|4727.5|4734.8|4728.8|4733.5|4727.5|12
1613964890000|2021-02-22 03:34:50|4734.3|4728.3|4734|4728|4734.3|4728.3|4734|4728|4
1613964910000|2021-02-22 03:35:10|4734.1|4728.1|4736.1|4730.1|4736.1|4730.1|4734.1|4728.1|1
1613964920000|2021-02-22 03:35:20|4736.3|4730.3|4737.1|4731.1|4737.1|4731.1|4736.3|4730.3|0
1613964980000|2021-02-22 03:36:20|4736.8|4730.8|4736.6|4730.6|4736.8|4730.8|4736.6|4730.6|2
1613964990000|2021-02-22 03:36:30|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|1
1613965000000|2021-02-22 03:36:40|4736.5|4730.5|4736.6|4730.6|4736.6|4730.6|4736.5|4730.5|2
1613965030000|2021-02-22 03:37:10|4736.8|4730.8|4736.6|4730.6|4736.8|4730.8|4736.6|4730.6|3
1613965040000|2021-02-22 03:37:20|4736.3|4730.3|4736.1|4730.1|4736.3|4730.3|4736.1|4730.1|0
1613965050000|2021-02-22 03:37:30|4735.6|4729.6|4736|4730|4736|4730|4735.6|4729.6|1
1613965060000|2021-02-22 03:37:40|4736.3|4730.3|4738|4732|4738.1|4732.1|4736.3|4730.3|2
1613965080000|2021-02-22 03:38:00|4737.5|4731.5|4738|4732|4738|4732|4737.5|4731.5|0
1613965120000|2021-02-22 03:38:40|4738.3|4732.3|4739|4733|4739|4733|4738.3|4732.3|0
1613965130000|2021-02-22 03:38:50|4738.8|4732.8|4738|4732|4738.8|4732.8|4738|4732|1
1613965140000|2021-02-22 03:39:00|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738|4732|0
1613965160000|2021-02-22 03:39:20|4738|4732|4738|4732|4738|4732|4738|4732|0
1613965170000|2021-02-22 03:39:30|4737.6|4731.6|4738|4732|4738|4732|4737.6|4731.6|0
1613965210000|2021-02-22 03:40:10|4737.6|4731.6|4737|4731|4737.6|4731.6|4737|4731|1
1613965240000|2021-02-22 03:40:40|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|1
1613965250000|2021-02-22 03:40:50|4736.5|4730.5|4736|4730|4736.5|4730.5|4736|4730|1
1613965300000|2021-02-22 03:41:40|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1613965340000|2021-02-22 03:42:20|4736.3|4730.3|4736.1|4730.1|4736.3|4730.3|4736.1|4730.1|0
1613965360000|2021-02-22 03:42:40|4735.3|4729.3|4735.1|4729.1|4735.3|4729.3|4735.1|4729.1|0
1613965370000|2021-02-22 03:42:50|4735.3|4729.3|4736.1|4730.1|4736.1|4730.1|4735.3|4729.3|2
1613965380000|2021-02-22 03:43:00|4736.3|4730.3|4737|4731|4737.1|4731.1|4736.3|4730.3|0
1613965390000|2021-02-22 03:43:10|4737.6|4731.6|4738.1|4732.1|4738.1|4732.1|4737.6|4731.6|0
1613965410000|2021-02-22 03:43:30|4738.5|4732.5|4739.6|4733.6|4739.6|4733.6|4738.5|4732.5|2
1613965420000|2021-02-22 03:43:40|4739.8|4733.8|4739.8|4733.8|4739.8|4733.8|4739.8|4733.8|0
1613965430000|2021-02-22 03:43:50|4739.6|4733.6|4739.3|4733.3|4739.6|4733.6|4739.3|4733.3|0
1613965440000|2021-02-22 03:44:00|4739.6|4733.6|4739.1|4733.1|4739.8|4733.8|4739.1|4733.1|0
1613965450000|2021-02-22 03:44:10|4739.4|4733.4|4739.1|4733.1|4739.6|4733.6|4739.1|4733.1|0
1613965460000|2021-02-22 03:44:20|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|4739.1|4733.1|0
1613965480000|2021-02-22 03:44:40|4739.1|4733.1|4739.1|4733.1|4739.3|4733.3|4739.1|4733.1|0
1613965500000|2021-02-22 03:45:00|4738.3|4732.3|4738.1|4732.1|4738.6|4732.6|4738.1|4732.1|2
1613965510000|2021-02-22 03:45:10|4738.3|4732.3|4737.6|4731.6|4738.3|4732.3|4737.6|4731.6|1
1613965550000|2021-02-22 03:45:50|4738.6|4732.6|4738.6|4732.6|4738.6|4732.6|4738.6|4732.6|0
1613965580000|2021-02-22 03:46:20|4738|4732|4738|4732|4738|4732|4738|4732|2
1613965600000|2021-02-22 03:46:40|4737.6|4731.6|4737|4731|4737.6|4731.6|4737|4731|1
1613965610000|2021-02-22 03:46:50|4737.1|4731.1|4738|4732|4738|4732|4737.1|4731.1|0
1613965660000|2021-02-22 03:47:40|4737|4731|4737|4731|4737|4731|4737|4731|4
1613965670000|2021-02-22 03:47:50|4737.3|4731.3|4737.6|4731.6|4737.6|4731.6|4737.3|4731.3|0
1613965680000|2021-02-22 03:48:00|4737.3|4731.3|4737|4731|4737.3|4731.3|4737|4731|0
1613965700000|2021-02-22 03:48:20|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|0
1613965710000|2021-02-22 03:48:30|4737.1|4731.1|4737.3|4731.3|4737.3|4731.3|4737.1|4731.1|0
1613965740000|2021-02-22 03:49:00|||||||||1
1613965800000|2021-02-22 03:50:00|4737.1|4731.1|4737.3|4731.3|4737.3|4731.3|4737.1|4731.1|0
1613965820000|2021-02-22 03:50:20|4737.1|4731.1|4737.3|4731.3|4737.3|4731.3|4737.1|4731.1|0
1613965870000|2021-02-22 03:51:10|4738.5|4732.5|4738.1|4732.1|4738.5|4732.5|4738|4732|7
1613965910000|2021-02-22 03:51:50|4737.8|4731.8|4737.5|4731.5|4737.8|4731.8|4737.5|4731.5|0
1613965920000|2021-02-22 03:52:00|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|0
1613965930000|2021-02-22 03:52:10|4737.3|4731.3|4736.6|4730.6|4737.3|4731.3|4735.6|4729.6|3
1613965940000|2021-02-22 03:52:20|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1613965960000|2021-02-22 03:52:40|||||||||1
1613966100000|2021-02-22 03:55:00|4736.6|4730.6|4737.3|4731.3|4737.3|4731.3|4736.6|4730.6|2
1613966110000|2021-02-22 03:55:10|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|0
1613966120000|2021-02-22 03:55:20|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|1
1613966130000|2021-02-22 03:55:30|4737.1|4731.1|4736.3|4730.3|4737.1|4731.1|4736.1|4730.1|2
1613966140000|2021-02-22 03:55:40|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|0
1613966150000|2021-02-22 03:55:50|4737.3|4731.3|4737.3|4731.3|4737.6|4731.6|4737.3|4731.3|0
1613966240000|2021-02-22 03:57:20|4738.1|4732.1|4739.8|4733.8|4739.8|4733.8|4738.1|4732.1|4
1613966250000|2021-02-22 03:57:30|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|0
1613966330000|2021-02-22 03:58:50|4738.8|4732.8|4738.3|4732.3|4738.8|4732.8|4738.3|4732.3|0
1613966340000|2021-02-22 03:59:00|4738.8|4732.8|4738.3|4732.3|4738.8|4732.8|4738.3|4732.3|0
1613966400000|2021-02-22 04:00:00|4738.8|4732.8|4738.3|4732.3|4738.8|4732.8|4738.3|4732.3|0
1613966480000|2021-02-22 04:01:20|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|1
1613966500000|2021-02-22 04:01:40|||||||||1
1613966510000|2021-02-22 04:01:50|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1613966560000|2021-02-22 04:02:40|4736.6|4730.6|4737.3|4731.3|4737.3|4731.3|4736.6|4730.6|0
1613966580000|2021-02-22 04:03:00|4737.4|4731.4|4738.3|4732.3|4738.3|4732.3|4737.4|4731.4|0
1613966590000|2021-02-22 04:03:10|4738.1|4732.1|4737.3|4731.3|4738.1|4732.1|4737.3|4731.3|0
1613966710000|2021-02-22 04:05:10|4737.6|4731.6|4738.3|4732.3|4738.3|4732.3|4737.6|4731.6|1
1613966740000|2021-02-22 04:05:40|4738.4|4732.4|4739.3|4733.3|4739.3|4733.3|4738.4|4732.4|0
1613966760000|2021-02-22 04:06:00|4739.4|4733.4|4739.8|4733.8|4739.8|4733.8|4739.4|4733.4|0
1613966780000|2021-02-22 04:06:20|4740.3|4734.3|4740.3|4734.3|4740.3|4734.3|4740.3|4734.3|10
1613966790000|2021-02-22 04:06:30|4740.8|4734.8|4740.3|4734.3|4741.3|4735.3|4740.3|4734.3|4
1613966810000|2021-02-22 04:06:50|4740.1|4734.1|4740.3|4734.3|4740.3|4734.3|4739.8|4733.8|0
1613966850000|2021-02-22 04:07:30|4739.9|4733.9|4739.8|4733.8|4739.9|4733.9|4739.8|4733.8|0
1613966900000|2021-02-22 04:08:20|4740.3|4734.3|4740.3|4734.3|4740.3|4734.3|4740.3|4734.3|1
1613966910000|2021-02-22 04:08:30|4740.6|4734.6|4740.1|4734.1|4740.8|4734.8|4740.1|4734.1|2
1613966930000|2021-02-22 04:08:50|4740.3|4734.3|4740.3|4734.3|4740.3|4734.3|4740.3|4734.3|0
1613966970000|2021-02-22 04:09:30|4740.8|4734.8|4740.3|4734.3|4740.8|4734.8|4740.3|4734.3|1
1613966990000|2021-02-22 04:09:50|||||||||1
1613967000000|2021-02-22 04:10:00|4740.6|4734.6|4740.8|4734.8|4740.8|4734.8|4740.6|4734.6|0
1613967010000|2021-02-22 04:10:10|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|2
1613967030000|2021-02-22 04:10:30|4741.8|4735.8|4742.6|4736.6|4742.6|4736.6|4741.8|4735.8|3
1613967040000|2021-02-22 04:10:40|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4
1613967050000|2021-02-22 04:10:50|4743.5|4737.5|4743.6|4737.6|4743.6|4737.6|4743.5|4737.5|3
1613967070000|2021-02-22 04:11:10|4743.5|4737.5|4743|4737|4743.5|4737.5|4742.6|4736.6|11
1613967080000|2021-02-22 04:11:20|4742.3|4736.3|4742.1|4736.1|4742.3|4736.3|4742.1|4736.1|3
1613967150000|2021-02-22 04:12:30|4742.3|4736.3|4742.3|4736.3|4742.3|4736.3|4742.3|4736.3|1
1613967170000|2021-02-22 04:12:50|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1613967180000|2021-02-22 04:13:00|4742|4736|4742.3|4736.3|4742.3|4736.3|4742|4736|0
1613967190000|2021-02-22 04:13:10|||||||||1
1613967210000|2021-02-22 04:13:30|4742.6|4736.6|4743.1|4737.1|4743.1|4737.1|4742.3|4736.3|0
1613967220000|2021-02-22 04:13:40|4743.5|4737.5|4742.8|4736.8|4743.5|4737.5|4742.8|4736.8|1
1613967240000|2021-02-22 04:14:00|4742.6|4736.6|4742.3|4736.3|4742.6|4736.6|4742.3|4736.3|2
1613967280000|2021-02-22 04:14:40|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1613967330000|2021-02-22 04:15:30|4741.5|4735.5|4741.1|4735.1|4741.5|4735.5|4741.1|4735.1|0
1613967340000|2021-02-22 04:15:40|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1613967420000|2021-02-22 04:17:00|4742|4736|4742|4736|4742|4736|4742|4736|0
1613967430000|2021-02-22 04:17:10|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1613967450000|2021-02-22 04:17:30|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|0
1613967460000|2021-02-22 04:17:40|4743|4737|4743|4737|4743|4737|4743|4737|0
1613967600000|2021-02-22 04:20:00|4742.6|4736.6|4743|4737|4743.1|4737.1|4742.6|4736.6|0
1613967610000|2021-02-22 04:20:10|4743.1|4737.1|4744.6|4738.6|4744.6|4738.6|4743.1|4737.1|1
1613967620000|2021-02-22 04:20:20|||||||||3
1613967640000|2021-02-22 04:20:40|4744.8|4738.8|4745.6|4739.6|4745.6|4739.6|4744.8|4738.8|3
1613967670000|2021-02-22 04:21:10|4745.3|4739.3|4745.1|4739.1|4745.3|4739.3|4745.1|4739.1|2
1613967680000|2021-02-22 04:21:20|4744.9|4738.9|4744.3|4738.3|4744.9|4738.9|4744.3|4738.3|3
1613967700000|2021-02-22 04:21:40|4744.1|4738.1|4744.3|4738.3|4744.3|4738.3|4743.6|4737.6|0
1613967710000|2021-02-22 04:21:50|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1613967720000|2021-02-22 04:22:00|4742.9|4736.9|4744.1|4738.1|4744.1|4738.1|4742.9|4736.9|2
1613967790000|2021-02-22 04:23:10|4745.1|4739.1|4744.1|4738.1|4745.1|4739.1|4744.1|4738.1|0
1613967800000|2021-02-22 04:23:20|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|1
1613967820000|2021-02-22 04:23:40|4744.1|4738.1|4743.9|4737.9|4744.1|4738.1|4743.9|4737.9|0
1613967830000|2021-02-22 04:23:50|4744.1|4738.1|4744.1|4738.1|4744.1|4738.1|4744.1|4738.1|0
1613967840000|2021-02-22 04:24:00|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|0
1613967890000|2021-02-22 04:24:50|4743.6|4737.6|4741.9|4735.9|4743.6|4737.6|4741.9|4735.9|1
1613967900000|2021-02-22 04:25:00|4742.1|4736.1|4743.6|4737.6|4743.6|4737.6|4742.1|4736.1|2
1613967950000|2021-02-22 04:25:50|4743.4|4737.4|4743.1|4737.1|4743.4|4737.4|4742.9|4736.9|1
1613967960000|2021-02-22 04:26:00|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|0
1613968020000|2021-02-22 04:27:00|4742.1|4736.1|4741.9|4735.9|4742.1|4736.1|4741.9|4735.9|1
1613968080000|2021-02-22 04:28:00|4742.3|4736.3|4741.9|4735.9|4742.4|4736.4|4741.9|4735.9|0
1613968100000|2021-02-22 04:28:20|||||||||1
1613968160000|2021-02-22 04:29:20|||||||||1
1613968190000|2021-02-22 04:29:50|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4741.9|4735.9|0
1613968200000|2021-02-22 04:30:00|4741.9|4735.9|4741.9|4735.9|4742.3|4736.3|4741.9|4735.9|2
1613968280000|2021-02-22 04:31:20|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|0
1613968300000|2021-02-22 04:31:40|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|1
1613968330000|2021-02-22 04:32:10|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|0
1613968350000|2021-02-22 04:32:30|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1613968360000|2021-02-22 04:32:40|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|0
1613968470000|2021-02-22 04:34:30|4742.1|4736.1|4743.6|4737.6|4743.6|4737.6|4742.1|4736.1|2
1613968480000|2021-02-22 04:34:40|4743.9|4737.9|4743.9|4737.9|4744.1|4738.1|4743.9|4737.9|1
1613968490000|2021-02-22 04:34:50|4744.1|4738.1|4743.9|4737.9|4744.1|4738.1|4743.9|4737.9|0
1613968550000|2021-02-22 04:35:50|4744.1|4738.1|4743.9|4737.9|4744.1|4738.1|4743.9|4737.9|0
1613968590000|2021-02-22 04:36:30|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|2
1613968600000|2021-02-22 04:36:40|4742.6|4736.6|4741.9|4735.9|4742.6|4736.6|4741.9|4735.9|0
1613968650000|2021-02-22 04:37:30|4742.4|4736.4|4741.9|4735.9|4742.4|4736.4|4741.9|4735.9|1
1613968690000|2021-02-22 04:38:10|4741.6|4735.6|4741.9|4735.9|4741.9|4735.9|4741.6|4735.6|0
1613968700000|2021-02-22 04:38:20|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|1
1613968710000|2021-02-22 04:38:30|4741.3|4735.3|4741.1|4735.1|4741.3|4735.3|4741.1|4735.1|0
1613968740000|2021-02-22 04:39:00|4740.9|4734.9|4740.9|4734.9|4740.9|4734.9|4740.9|4734.9|0
1613968820000|2021-02-22 04:40:20|4741.1|4735.1|4741.1|4735.1|4741.1|4735.1|4741.1|4735.1|0
1613968830000|2021-02-22 04:40:30|4740.9|4734.9|4740.9|4734.9|4740.9|4734.9|4740.9|4734.9|0
1613968930000|2021-02-22 04:42:10|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|6
1613968950000|2021-02-22 04:42:30|4740.9|4734.9|4740.9|4734.9|4741.4|4735.4|4740.6|4734.6|4
1613968960000|2021-02-22 04:42:40|4740.6|4734.6|4740.9|4734.9|4740.9|4734.9|4740.6|4734.6|0
1613968980000|2021-02-22 04:43:00|4740.6|4734.6|4738.9|4732.9|4740.6|4734.6|4738.9|4732.9|4
1613969010000|2021-02-22 04:43:30|4738.6|4732.6|4738.9|4732.9|4738.9|4732.9|4738.6|4732.6|0
1613969040000|2021-02-22 04:44:00|4738.6|4732.6|4738.4|4732.4|4738.6|4732.6|4738.4|4732.4|0
1613969060000|2021-02-22 04:44:20|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|0
1613969100000|2021-02-22 04:45:00|4738.1|4732.1|4738.4|4732.4|4738.9|4732.9|4738.1|4732.1|0
1613969110000|2021-02-22 04:45:10|4738.3|4732.3|4737.9|4731.9|4738.3|4732.3|4737.9|4731.9|0
1613969130000|2021-02-22 04:45:30|4737.8|4731.8|4737.9|4731.9|4737.9|4731.9|4737.8|4731.8|1
1613969150000|2021-02-22 04:45:50|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1613969160000|2021-02-22 04:46:00|4738.6|4732.6|4738.4|4732.4|4738.6|4732.6|4738.1|4732.1|1
1613969180000|2021-02-22 04:46:20|4738.6|4732.6|4738.6|4732.6|4738.6|4732.6|4738.6|4732.6|0
1613969200000|2021-02-22 04:46:40|4738.4|4732.4|4738.1|4732.1|4738.4|4732.4|4738.1|4732.1|0
1613969230000|2021-02-22 04:47:10|4738.6|4732.6|4738.4|4732.4|4738.6|4732.6|4738.4|4732.4|0
1613969240000|2021-02-22 04:47:20|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|1
1613969360000|2021-02-22 04:49:20|4738.2|4732.2|4738.6|4732.6|4738.6|4732.6|4738.2|4732.2|0
1613969380000|2021-02-22 04:49:40|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|0
1613969410000|2021-02-22 04:50:10|4738.2|4732.2|4738.7|4732.7|4738.7|4732.7|4738.2|4732.2|0
1613969420000|2021-02-22 04:50:20|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|1
1613969430000|2021-02-22 04:50:30|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|0
1613969440000|2021-02-22 04:50:40|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|7
1613969450000|2021-02-22 04:50:50|4737.1|4731.1|4737.7|4731.7|4737.7|4731.7|4737.1|4731.1|0
1613969460000|2021-02-22 04:51:00|4737.4|4731.4|4737.2|4731.2|4737.4|4731.4|4737.2|4731.2|1
1613969480000|2021-02-22 04:51:20|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|0
1613969500000|2021-02-22 04:51:40|4737.2|4731.2|4737.1|4731.1|4737.2|4731.2|4737.1|4731.1|1
1613969510000|2021-02-22 04:51:50|4737.2|4731.2|4737.7|4731.7|4737.7|4731.7|4737.2|4731.2|0
1613969520000|2021-02-22 04:52:00|4737.6|4731.6|4737.7|4731.7|4737.7|4731.7|4737.2|4731.2|0
1613969530000|2021-02-22 04:52:10|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|1
1613969550000|2021-02-22 04:52:30|4737.6|4731.6|4738.1|4732.1|4738.1|4732.1|4737.6|4731.6|1
1613969560000|2021-02-22 04:52:40|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4
1613969610000|2021-02-22 04:53:30|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|0
1613969660000|2021-02-22 04:54:20|4739.4|4733.4|4739.1|4733.1|4739.9|4733.9|4739.1|4733.1|0
1613969670000|2021-02-22 04:54:30|4739.2|4733.2|4739.1|4733.1|4739.2|4733.2|4739.1|4733.1|0
1613969680000|2021-02-22 04:54:40|4739.2|4733.2|4738.6|4732.6|4739.2|4733.2|4738.6|4732.6|0
1613969690000|2021-02-22 04:54:50|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|0
1613969730000|2021-02-22 04:55:30|4739.1|4733.1|4738.9|4732.9|4739.6|4733.6|4738.9|4732.9|1
1613969750000|2021-02-22 04:55:50|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|0
1613969760000|2021-02-22 04:56:00|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|0
1613969820000|2021-02-22 04:57:00|4738.9|4732.9|4738.1|4732.1|4738.9|4732.9|4737.9|4731.9|5
1613969860000|2021-02-22 04:57:40|4737.7|4731.7|4738.1|4732.1|4738.1|4732.1|4737.7|4731.7|0
1613969900000|2021-02-22 04:58:20|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1613969950000|2021-02-22 04:59:10|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|1
1613969970000|2021-02-22 04:59:30|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|64
1613969990000|2021-02-22 04:59:50|4734.6|4728.6|4734.9|4728.9|4734.9|4728.9|4734.4|4728.4|1
1613970020000|2021-02-22 05:00:20|4735.3|4729.3|4736.9|4730.9|4736.9|4730.9|4735.3|4729.3|1
1613970040000|2021-02-22 05:00:40|4736.6|4730.6|4735.9|4729.9|4736.6|4730.6|4735.9|4729.9|2
1613970050000|2021-02-22 05:00:50|4735.6|4729.6|4734.9|4728.9|4735.6|4729.6|4734.6|4728.6|5
1613970060000|2021-02-22 05:01:00|4735.3|4729.3|4734.9|4728.9|4735.9|4729.9|4734.9|4728.9|0
1613970070000|2021-02-22 05:01:10|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|4733.9|4727.9|7
1613970080000|2021-02-22 05:01:20|4733.7|4727.7|4734.1|4728.1|4734.1|4728.1|4733.7|4727.7|1
1613970090000|2021-02-22 05:01:30|4734.2|4728.2|4734.6|4728.6|4734.6|4728.6|4734.2|4728.2|0
1613970100000|2021-02-22 05:01:40|4735.2|4729.2|4735.4|4729.4|4735.6|4729.6|4734.9|4728.9|1
1613970110000|2021-02-22 05:01:50|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|0
1613970130000|2021-02-22 05:02:10|4735.2|4729.2|4735.9|4729.9|4735.9|4729.9|4735.2|4729.2|3
1613970140000|2021-02-22 05:02:20|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1613970160000|2021-02-22 05:02:40|4736.8|4730.8|4736.9|4730.9|4736.9|4730.9|4736.1|4730.1|8
1613970170000|2021-02-22 05:02:50|4737.3|4731.3|4736.9|4730.9|4737.4|4731.4|4736.9|4730.9|1
1613970190000|2021-02-22 05:03:10|4737.1|4731.1|4736.7|4730.7|4737.1|4731.1|4736.7|4730.7|0
1613970200000|2021-02-22 05:03:20|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1613970230000|2021-02-22 05:03:50|4735.1|4729.1|4734.9|4728.9|4735.1|4729.1|4734.9|4728.9|1
1613970270000|2021-02-22 05:04:30|||||||||1
1613970310000|2021-02-22 05:05:10|4735.3|4729.3|4736.6|4730.6|4736.6|4730.6|4735.3|4729.3|1
1613970320000|2021-02-22 05:05:20|4736.2|4730.2|4735.9|4729.9|4736.2|4730.2|4735.9|4729.9|0
1613970340000|2021-02-22 05:05:40|4736.3|4730.3|4735.4|4729.4|4736.4|4730.4|4735.4|4729.4|1
1613970360000|2021-02-22 05:06:00|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|1
1613970370000|2021-02-22 05:06:10|4734.6|4728.6|4733.9|4727.9|4734.6|4728.6|4733.9|4727.9|1
1613970380000|2021-02-22 05:06:20|4734.1|4728.1|4734.9|4728.9|4734.9|4728.9|4734.1|4728.1|3
1613970400000|2021-02-22 05:06:40|4734.6|4728.6|4733.9|4727.9|4734.6|4728.6|4733.9|4727.9|0
1613970410000|2021-02-22 05:06:50|4733.8|4727.8|4732.9|4726.9|4733.8|4727.8|4732.4|4726.4|4
1613970420000|2021-02-22 05:07:00|4733.1|4727.1|4732.9|4726.9|4733.1|4727.1|4732.9|4726.9|1
1613970460000|2021-02-22 05:07:40|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|0
1613970490000|2021-02-22 05:08:10|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|0
1613970500000|2021-02-22 05:08:20|4733.1|4727.1|4732.9|4726.9|4733.1|4727.1|4732.9|4726.9|0
1613970510000|2021-02-22 05:08:30|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4732.9|4726.9|0
1613970520000|2021-02-22 05:08:40|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|0
1613970530000|2021-02-22 05:08:50|4733.1|4727.1|4732.9|4726.9|4733.1|4727.1|4732.9|4726.9|0
1613970550000|2021-02-22 05:09:10|4733.2|4727.2|4732.9|4726.9|4733.2|4727.2|4732.9|4726.9|0
1613970600000|2021-02-22 05:10:00|4734.1|4728.1|4735.9|4729.9|4735.9|4729.9|4733.9|4727.9|2
1613970610000|2021-02-22 05:10:10|4736.6|4730.6|4737.9|4731.9|4737.9|4731.9|4736.6|4730.6|44
1613970620000|2021-02-22 05:10:20|4737.6|4731.6|4735.9|4729.9|4737.6|4731.6|4735.9|4729.9|1
1613970670000|2021-02-22 05:11:10|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|0
1613970710000|2021-02-22 05:11:50|4735.1|4729.1|4735.9|4729.9|4735.9|4729.9|4735.1|4729.1|0
1613970730000|2021-02-22 05:12:10|4736.1|4730.1|4735.9|4729.9|4736.1|4730.1|4735.9|4729.9|3
1613970750000|2021-02-22 05:12:30|||||||||1
1613970770000|2021-02-22 05:12:50|4736.1|4730.1|4736.4|4730.4|4736.4|4730.4|4736.1|4730.1|3
1613970780000|2021-02-22 05:13:00|4736.8|4730.8|4736.9|4730.9|4736.9|4730.9|4736.8|4730.8|0
1613970790000|2021-02-22 05:13:10|4736.6|4730.6|4736.4|4730.4|4736.6|4730.6|4736.4|4730.4|0
1613970820000|2021-02-22 05:13:40|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|1
1613970830000|2021-02-22 05:13:50|4735.6|4729.6|4735.4|4729.4|4735.6|4729.6|4735.4|4729.4|0
1613970840000|2021-02-22 05:14:00|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.9|4729.9|1
1613970850000|2021-02-22 05:14:10|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|1
1613970890000|2021-02-22 05:14:50|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1613970900000|2021-02-22 05:15:00|4734.9|4728.9|4733.9|4727.9|4734.9|4728.9|4733.9|4727.9|4
1613970970000|2021-02-22 05:16:10|4733.6|4727.6|4732.9|4726.9|4733.6|4727.6|4732.9|4726.9|0
1613971030000|2021-02-22 05:17:10|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|1
1613971040000|2021-02-22 05:17:20|4732.4|4726.4|4732.1|4726.1|4732.4|4726.4|4732.1|4726.1|1
1613971050000|2021-02-22 05:17:30|4732.4|4726.4|4732.9|4726.9|4732.9|4726.9|4732.4|4726.4|0
1613971060000|2021-02-22 05:17:40|4733.1|4727.1|4733.9|4727.9|4733.9|4727.9|4733.1|4727.1|2
1613971080000|2021-02-22 05:18:00|4733.6|4727.6|4733.9|4727.9|4733.9|4727.9|4733.6|4727.6|0
1613971110000|2021-02-22 05:18:30|4735.1|4729.1|4734.9|4728.9|4735.1|4729.1|4734.9|4728.9|0
1613971140000|2021-02-22 05:19:00|4734.4|4728.4|4734.6|4728.6|4734.6|4728.6|4734.4|4728.4|3
1613971150000|2021-02-22 05:19:10|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.6|4728.6|0
1613971160000|2021-02-22 05:19:20|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|1
1613971170000|2021-02-22 05:19:30|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.9|4728.9|0
1613971180000|2021-02-22 05:19:40|4735.9|4729.9|4735.6|4729.6|4735.9|4729.9|4735.6|4729.6|0
1613971200000|2021-02-22 05:20:00|4735.4|4729.4|4733.2|4727.2|4735.4|4729.4|4733.2|4727.2|14
1613971210000|2021-02-22 05:20:10|4733.1|4727.1|4732.9|4726.9|4733.1|4727.1|4732.9|4726.9|0
1613971230000|2021-02-22 05:20:30|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|0
1613971260000|2021-02-22 05:21:00|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|1
1613971340000|2021-02-22 05:22:20|4733.1|4727.1|4733.6|4727.6|4733.6|4727.6|4733.1|4727.1|0
1613971360000|2021-02-22 05:22:40|4733.9|4727.9|4735.1|4729.1|4735.1|4729.1|4733.9|4727.9|0
1613971370000|2021-02-22 05:22:50|4735.2|4729.2|4735.6|4729.6|4735.6|4729.6|4735.2|4729.2|0
1613971380000|2021-02-22 05:23:00|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|6
1613971390000|2021-02-22 05:23:10|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4
1613971400000|2021-02-22 05:23:20|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1613971410000|2021-02-22 05:23:30|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|5
1613971440000|2021-02-22 05:24:00|4736.2|4730.2|4737.6|4731.6|4737.7|4731.7|4736.2|4730.2|0
1613971450000|2021-02-22 05:24:10|4738.2|4732.2|4738.1|4732.1|4738.2|4732.2|4738.1|4732.1|0
1613971480000|2021-02-22 05:24:40|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|10
1613971500000|2021-02-22 05:25:00|4738.2|4732.2|4738.1|4732.1|4738.2|4732.2|4738.1|4732.1|1
1613971530000|2021-02-22 05:25:30|4737.9|4731.9|4737.1|4731.1|4737.9|4731.9|4737.1|4731.1|2
1613971560000|2021-02-22 05:26:00|4737.2|4731.2|4736.6|4730.6|4737.2|4731.2|4736.6|4730.6|0
1613971570000|2021-02-22 05:26:10|4737.6|4731.6|4737.2|4731.2|4737.6|4731.6|4737.2|4731.2|3
1613971590000|2021-02-22 05:26:30|4736.9|4730.9|4736.6|4730.6|4736.9|4730.9|4736.6|4730.6|0
1613971600000|2021-02-22 05:26:40|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|0
1613971610000|2021-02-22 05:26:50|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|1
1613971630000|2021-02-22 05:27:10|4735.9|4729.9|4736.2|4730.2|4736.2|4730.2|4735.6|4729.6|0
1613971640000|2021-02-22 05:27:20|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1613971670000|2021-02-22 05:27:50|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1613971750000|2021-02-22 05:29:10|4735.5|4729.5|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|0
1613971760000|2021-02-22 05:29:20|4735.5|4729.5|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|0
1613971790000|2021-02-22 05:29:50|4737|4731|4737.4|4731.4|4737.4|4731.4|4737|4731|8
1613971800000|2021-02-22 05:30:00|4738.2|4732.2|4741|4735|4741.2|4735.2|4738|4732|5
1613971810000|2021-02-22 05:30:10|4740.9|4734.9|4740.9|4734.9|4741|4735|4740.9|4734.9|0
1613971820000|2021-02-22 05:30:20|4740.5|4734.5|4740.9|4734.9|4740.9|4734.9|4740.5|4734.5|0
1613971830000|2021-02-22 05:30:30|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|1
1613971840000|2021-02-22 05:30:40|4740.5|4734.5|4740.9|4734.9|4740.9|4734.9|4740.5|4734.5|0
1613971860000|2021-02-22 05:31:00|4740.5|4734.5|4739.4|4733.4|4740.5|4734.5|4739.4|4733.4|2
1613971870000|2021-02-22 05:31:10|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|0
1613971890000|2021-02-22 05:31:30|4739.6|4733.6|4739.9|4733.9|4740.9|4734.9|4739.6|4733.6|4
1613971900000|2021-02-22 05:31:40|4740|4734|4739.9|4733.9|4740.9|4734.9|4739.9|4733.9|1
1613971920000|2021-02-22 05:32:00|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|0
1613971930000|2021-02-22 05:32:10|4739.7|4733.7|4739.9|4733.9|4739.9|4733.9|4739.7|4733.7|0
1613971960000|2021-02-22 05:32:40|4740.9|4734.9|4741.9|4735.9|4741.9|4735.9|4740.9|4734.9|2
1613971970000|2021-02-22 05:32:50|4741.5|4735.5|4740.5|4734.5|4741.5|4735.5|4740.5|4734.5|20
1613971980000|2021-02-22 05:33:00|4740.4|4734.4|4742.9|4736.9|4742.9|4736.9|4740.4|4734.4|21
1613971990000|2021-02-22 05:33:10|||||||||2288
1613972000000|2021-02-22 05:33:20|4743.9|4737.9|4742.9|4736.9|4743.9|4737.9|4742.9|4736.9|13
1613972010000|2021-02-22 05:33:30|4743|4737|4742.9|4736.9|4743|4737|4741.9|4735.9|6
1613972020000|2021-02-22 05:33:40|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|8
1613972030000|2021-02-22 05:33:50|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|12
1613972040000|2021-02-22 05:34:00|4743|4737|4742.9|4736.9|4743|4737|4742.9|4736.9|0
1613972060000|2021-02-22 05:34:20|4742.5|4736.5|4738.9|4732.9|4742.5|4736.5|4738.9|4732.9|19
1613972070000|2021-02-22 05:34:30|4738.5|4732.5|4739.4|4733.4|4739.4|4733.4|4737.9|4731.9|8
1613972080000|2021-02-22 05:34:40|4737.9|4731.9|4736.9|4730.9|4737.9|4731.9|4736.9|4730.9|14
1613972090000|2021-02-22 05:34:50|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|4738.9|4732.9|1
1613972100000|2021-02-22 05:35:00|4739.4|4733.4|4738.9|4732.9|4739.4|4733.4|4738.9|4732.9|0
1613972140000|2021-02-22 05:35:40|4738.5|4732.5|4738.9|4732.9|4738.9|4732.9|4738.4|4732.4|0
1613972150000|2021-02-22 05:35:50|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|16
1613972160000|2021-02-22 05:36:00|4738.4|4732.4|4739.5|4733.5|4739.5|4733.5|4737.9|4731.9|33
1613972180000|2021-02-22 05:36:20|4740.5|4734.5|4740.5|4734.5|4740.5|4734.5|4740.5|4734.5|1
1613972200000|2021-02-22 05:36:40|4740.2|4734.2|4739.5|4733.5|4740.2|4734.2|4739.5|4733.5|2
1613972210000|2021-02-22 05:36:50|||||||||1
1613972220000|2021-02-22 05:37:00|4739.4|4733.4|4737.9|4731.9|4739.4|4733.4|4737.9|4731.9|1
1613972230000|2021-02-22 05:37:10|4737.4|4731.4|4738.9|4732.9|4739.5|4733.5|4737.4|4731.4|6
1613972280000|2021-02-22 05:38:00|4737.5|4731.5|4737.9|4731.9|4737.9|4731.9|4737.5|4731.5|2
1613972290000|2021-02-22 05:38:10|4737.4|4731.4|4736.5|4730.5|4737.4|4731.4|4735.9|4729.9|11
1613972300000|2021-02-22 05:38:20|4736.2|4730.2|4735.9|4729.9|4736.2|4730.2|4735.9|4729.9|0
1613972310000|2021-02-22 05:38:30|4736|4730|4736.9|4730.9|4737.7|4731.7|4736|4730|3
1613972330000|2021-02-22 05:38:50|4737|4731|4737.9|4731.9|4738.4|4732.4|4737|4731|4
1613972340000|2021-02-22 05:39:00|4737.5|4731.5|4737.9|4731.9|4737.9|4731.9|4736.9|4730.9|0
1613972350000|2021-02-22 05:39:10|4738.2|4732.2|4738.9|4732.9|4738.9|4732.9|4738.2|4732.2|0
1613972360000|2021-02-22 05:39:20|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|0
1613972370000|2021-02-22 05:39:30|4737.7|4731.7|4736.9|4730.9|4737.7|4731.7|4736.9|4730.9|0
1613972380000|2021-02-22 05:39:40|4736.7|4730.7|4736.9|4730.9|4736.9|4730.9|4736.4|4730.4|1
1613972390000|2021-02-22 05:39:50|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|0
1613972410000|2021-02-22 05:40:10|4735.9|4729.9|4736|4730|4736|4730|4735.9|4729.9|2
1613972420000|2021-02-22 05:40:20|4736.4|4730.4|4737.9|4731.9|4738.9|4732.9|4736.2|4730.2|8
1613972460000|2021-02-22 05:41:00|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|1
1613972470000|2021-02-22 05:41:10|4737|4731|4737|4731|4737|4731|4737|4731|0
1613972490000|2021-02-22 05:41:30|4736.7|4730.7|4737.4|4731.4|4737.4|4731.4|4736.7|4730.7|4
1613972500000|2021-02-22 05:41:40|4737.5|4731.5|4738.2|4732.2|4738.9|4732.9|4737.5|4731.5|2
1613972510000|2021-02-22 05:41:50|4738|4732|4736.7|4730.7|4738|4732|4736.7|4730.7|1
1613972530000|2021-02-22 05:42:10|4736.4|4730.4|4736.2|4730.2|4736.4|4730.4|4736|4730|0
1613972540000|2021-02-22 05:42:20|4735.4|4729.4|4734.9|4728.9|4735.4|4729.4|4734.9|4728.9|5
1613972550000|2021-02-22 05:42:30|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4
1613972570000|2021-02-22 05:42:50|4734.4|4728.4|4734.5|4728.5|4734.7|4728.7|4734.4|4728.4|2
1613972580000|2021-02-22 05:43:00|4734.7|4728.7|4735.5|4729.5|4736|4730|4734.5|4728.5|4
1613972590000|2021-02-22 05:43:10|4735.7|4729.7|4736.9|4730.9|4737|4731|4735.7|4729.7|12
1613972600000|2021-02-22 05:43:20|4736.5|4730.5|4734.5|4728.5|4736.5|4730.5|4734.5|4728.5|14
1613972610000|2021-02-22 05:43:30|4734.2|4728.2|4734|4728|4734.2|4728.2|4734|4728|7
1613972620000|2021-02-22 05:43:40|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|0
1613972630000|2021-02-22 05:43:50|4734.7|4728.7|4733.7|4727.7|4734.7|4728.7|4733.7|4727.7|11
1613972640000|2021-02-22 05:44:00|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4732.7|4726.7|16
1613972650000|2021-02-22 05:44:10|4733|4727|4732.5|4726.5|4733|4727|4732.5|4726.5|0
1613972660000|2021-02-22 05:44:20|4733|4727|4734.2|4728.2|4734.2|4728.2|4733|4727|2
1613972670000|2021-02-22 05:44:30|4734|4728|4734|4728|4734|4728|4732.9|4726.9|1
1613972680000|2021-02-22 05:44:40|4734.2|4728.2|4734|4728|4734.2|4728.2|4734|4728|0
1613972690000|2021-02-22 05:44:50|4734.5|4728.5|4734.2|4728.2|4734.5|4728.5|4734.2|4728.2|2
1613972700000|2021-02-22 05:45:00|4734.5|4728.5|4735|4729|4735|4729|4733.2|4727.2|7
1613972710000|2021-02-22 05:45:10|4735.4|4729.4|4735.5|4729.5|4735.7|4729.7|4734.5|4728.5|7
1613972720000|2021-02-22 05:45:20|4736.2|4730.2|4735.5|4729.5|4736.2|4730.2|4735.5|4729.5|1
1613972730000|2021-02-22 05:45:30|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|2
1613972740000|2021-02-22 05:45:40|4734.9|4728.9|4733.2|4727.2|4734.9|4728.9|4733.2|4727.2|6
1613972750000|2021-02-22 05:45:50|4733.5|4727.5|4735.2|4729.2|4735.2|4729.2|4733.5|4727.5|0
1613972760000|2021-02-22 05:46:00|4735.5|4729.5|4735.5|4729.5|4735.7|4729.7|4735.2|4729.2|0
1613972770000|2021-02-22 05:46:10|4736.2|4730.2|4735|4729|4736.2|4730.2|4735|4729|0
1613972780000|2021-02-22 05:46:20|4734.9|4728.9|4734.5|4728.5|4735.2|4729.2|4734.5|4728.5|10
1613972790000|2021-02-22 05:46:30|4735.2|4729.2|4735.2|4729.2|4735.7|4729.7|4734.5|4728.5|1
1613972800000|2021-02-22 05:46:40|4735|4729|4734.9|4728.9|4735|4729|4734.4|4728.4|0
1613972820000|2021-02-22 05:47:00|4734.5|4728.5|4733.9|4727.9|4734.5|4728.5|4733.9|4727.9|9
1613972830000|2021-02-22 05:47:10|4734|4728|4734.5|4728.5|4734.9|4728.9|4734|4728|0
1613972840000|2021-02-22 05:47:20|4734.9|4728.9|4734.9|4728.9|4735|4729|4734.9|4728.9|0
1613972850000|2021-02-22 05:47:30|4734.5|4728.5|4733.9|4727.9|4734.5|4728.5|4733.9|4727.9|1
1613972860000|2021-02-22 05:47:40|4732.9|4726.9|4733.9|4727.9|4733.9|4727.9|4732.9|4726.9|2
1613972870000|2021-02-22 05:47:50|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|0
1613972880000|2021-02-22 05:48:00|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1613972890000|2021-02-22 05:48:10|4734|4728|4735.7|4729.7|4735.7|4729.7|4734|4728|2
1613972900000|2021-02-22 05:48:20|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|2
1613972910000|2021-02-22 05:48:30|4734.9|4728.9|4735.7|4729.7|4735.7|4729.7|4734.9|4728.9|1
1613972920000|2021-02-22 05:48:40|4735.8|4729.8|4736.5|4730.5|4737|4731|4735.8|4729.8|3
1613972930000|2021-02-22 05:48:50|4737|4731|4737|4731|4737.2|4731.2|4737|4731|0
1613972940000|2021-02-22 05:49:00|4736.9|4730.9|4736.5|4730.5|4737|4731|4736.5|4730.5|0
1613972950000|2021-02-22 05:49:10|4736|4730|4735.9|4729.9|4736|4730|4735.9|4729.9|0
1613972980000|2021-02-22 05:49:40|4735.5|4729.5|4736.5|4730.5|4736.5|4730.5|4735.5|4729.5|0
1613972990000|2021-02-22 05:49:50|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|0
1613973000000|2021-02-22 05:50:00|4735.7|4729.7|4735.5|4729.5|4735.7|4729.7|4735.5|4729.5|1
1613973010000|2021-02-22 05:50:10|4735.2|4729.2|4734.4|4728.4|4735.2|4729.2|4734.4|4728.4|3
1613973030000|2021-02-22 05:50:30|4733.5|4727.5|4732.5|4726.5|4733.9|4727.9|4732.5|4726.5|4
1613973040000|2021-02-22 05:50:40|4733|4727|4733.5|4727.5|4733.7|4727.7|4733|4727|7
1613973050000|2021-02-22 05:50:50|4734|4728|4734|4728|4734.2|4728.2|4734|4728|0
1613973060000|2021-02-22 05:51:00|4733.9|4727.9|4733.2|4727.2|4733.9|4727.9|4733.2|4727.2|0
1613973070000|2021-02-22 05:51:10|4733.5|4727.5|4734|4728|4734|4728|4733.2|4727.2|1
1613973090000|2021-02-22 05:51:30|4734.4|4728.4|4734.5|4728.5|4734.5|4728.5|4734.4|4728.4|0
1613973100000|2021-02-22 05:51:40|4735|4729|4735|4729|4735.7|4729.7|4735|4729|1
1613973110000|2021-02-22 05:51:50|4735.2|4729.2|4735|4729|4735.2|4729.2|4735|4729|0
1613973120000|2021-02-22 05:52:00|4734.7|4728.7|4734|4728|4734.7|4728.7|4734|4728|0
1613973130000|2021-02-22 05:52:10|4734.4|4728.4|4735.7|4729.7|4735.7|4729.7|4734.4|4728.4|0
1613973140000|2021-02-22 05:52:20|4735.5|4729.5|4735.2|4729.2|4735.5|4729.5|4735.2|4729.2|0
1613973160000|2021-02-22 05:52:40|4735.7|4729.7|4737.2|4731.2|4737.2|4731.2|4735.7|4729.7|2
1613973170000|2021-02-22 05:52:50|4736.9|4730.9|4736.5|4730.5|4736.9|4730.9|4736.5|4730.5|0
1613973180000|2021-02-22 05:53:00|4736.4|4730.4|4734.2|4728.2|4736.4|4730.4|4734.2|4728.2|17
1613973190000|2021-02-22 05:53:10|4735.5|4729.5|4735.2|4729.2|4736.2|4730.2|4734.2|4728.2|9
1613973200000|2021-02-22 05:53:20|4734.5|4728.5|4734|4728|4734.5|4728.5|4734|4728|11
1613973210000|2021-02-22 05:53:30|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|1
1613973230000|2021-02-22 05:53:50|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|0
1613973240000|2021-02-22 05:54:00|4734.2|4728.2|4733.5|4727.5|4734.2|4728.2|4733.5|4727.5|3
1613973250000|2021-02-22 05:54:10|4734|4728|4735.2|4729.2|4735.2|4729.2|4734|4728|0
1613973270000|2021-02-22 05:54:30|4735.5|4729.5|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|0
1613973300000|2021-02-22 05:55:00|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|0
1613973310000|2021-02-22 05:55:10|4735|4729|4734.9|4728.9|4735|4729|4734.9|4728.9|1
1613973320000|2021-02-22 05:55:20|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|0
1613973330000|2021-02-22 05:55:30|4734|4728|4734|4728|4734|4728|4734|4728|0
1613973340000|2021-02-22 05:55:40|4733.9|4727.9|4734|4728|4734|4728|4733.2|4727.2|4
1613973350000|2021-02-22 05:55:50|4733.9|4727.9|4732.9|4726.9|4734|4728|4732.9|4726.9|0
1613973370000|2021-02-22 05:56:10|4733.2|4727.2|4733.9|4727.9|4733.9|4727.9|4733.2|4727.2|0
1613973380000|2021-02-22 05:56:20|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|2
1613973390000|2021-02-22 05:56:30|4733.9|4727.9|4734.2|4728.2|4734.2|4728.2|4733.9|4727.9|4
1613973410000|2021-02-22 05:56:50|4734|4728|4736|4730|4736|4730|4734|4728|0
1613973420000|2021-02-22 05:57:00|4736.2|4730.2|4736.5|4730.5|4736.5|4730.5|4736.2|4730.2|0
1613973430000|2021-02-22 05:57:10|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1613973440000|2021-02-22 05:57:20|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|0
1613973450000|2021-02-22 05:57:30|4736|4730|4735.9|4729.9|4736|4730|4735.9|4729.9|0
1613973470000|2021-02-22 05:57:50|4735.5|4729.5|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|0
1613973480000|2021-02-22 05:58:00|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|0
1613973500000|2021-02-22 05:58:20|4735.9|4729.9|4736|4730|4736|4730|4735.9|4729.9|0
1613973510000|2021-02-22 05:58:30|4736.4|4730.4|4736.9|4730.9|4737.2|4731.2|4736.4|4730.4|0
1613973520000|2021-02-22 05:58:40|4736.7|4730.7|4737.2|4731.2|4737.2|4731.2|4735.9|4729.9|0
1613973530000|2021-02-22 05:58:50|4737|4731|4736.9|4730.9|4737|4731|4736.9|4730.9|0
1613973550000|2021-02-22 05:59:10|4737.2|4731.2|4735.9|4729.9|4737.4|4731.4|4735.9|4729.9|1
1613973560000|2021-02-22 05:59:20|4736.2|4730.2|4736.9|4730.9|4736.9|4730.9|4736.2|4730.2|0
1613973570000|2021-02-22 05:59:30|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|0
1613973580000|2021-02-22 05:59:40|4737.2|4731.2|4736.9|4730.9|4737.2|4731.2|4736.9|4730.9|3
1613973590000|2021-02-22 05:59:50|4736.5|4730.5|4736.4|4730.4|4736.5|4730.5|4736.4|4730.4|0
1613973600000|2021-02-22 06:00:00|4736.9|4730.9|4737.9|4731.9|4737.9|4731.9|4736.9|4730.9|2
1613973620000|2021-02-22 06:00:20|4737.4|4731.4|4735.9|4729.9|4737.4|4731.4|4735.9|4729.9|2
1613973630000|2021-02-22 06:00:30|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1613973640000|2021-02-22 06:00:40|4736.4|4730.4|4735.9|4729.9|4736.4|4730.4|4735.9|4729.9|0
1613973650000|2021-02-22 06:00:50|4735.5|4729.5|4735.4|4729.4|4735.5|4729.5|4735.4|4729.4|0
1613973660000|2021-02-22 06:01:00|4735.5|4729.5|4732.4|4726.4|4735.5|4729.5|4732.4|4726.4|7
1613973670000|2021-02-22 06:01:10|4732.9|4726.9|4733.9|4727.9|4733.9|4727.9|4732.9|4726.9|2
1613973680000|2021-02-22 06:01:20|4734.5|4728.5|4733.9|4727.9|4734.9|4728.9|4733.9|4727.9|0
1613973720000|2021-02-22 06:02:00|4734|4728|4734|4728|4734|4728|4734|4728|2
1613973730000|2021-02-22 06:02:10|4734.4|4728.4|4735.9|4729.9|4736.2|4730.2|4734.4|4728.4|0
1613973740000|2021-02-22 06:02:20|4735.5|4729.5|4734.2|4728.2|4735.5|4729.5|4734.2|4728.2|2
1613973750000|2021-02-22 06:02:30|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1613973770000|2021-02-22 06:02:50|4733.4|4727.4|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|4
1613973780000|2021-02-22 06:03:00|4733.7|4727.7|4732.4|4726.4|4733.7|4727.7|4732.4|4726.4|0
1613973790000|2021-02-22 06:03:10|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|1
1613973800000|2021-02-22 06:03:20|4732.9|4726.9|4733|4727|4733|4727|4732.9|4726.9|0
1613973810000|2021-02-22 06:03:30|4733.4|4727.4|4733.9|4727.9|4734|4728|4733.4|4727.4|0
1613973820000|2021-02-22 06:03:40|4734.5|4728.5|4734.9|4728.9|4734.9|4728.9|4734.5|4728.5|1
1613973840000|2021-02-22 06:04:00|4735|4729|4734|4728|4735|4729|4734|4728|0
1613973850000|2021-02-22 06:04:10|4734.2|4728.2|4734.5|4728.5|4734.5|4728.5|4733.9|4727.9|0
1613973870000|2021-02-22 06:04:30|4734|4728|4734.9|4728.9|4735|4729|4734|4728|0
1613973880000|2021-02-22 06:04:40|4735|4729|4735.9|4729.9|4736|4730|4735|4729|0
1613973890000|2021-02-22 06:04:50|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|0
1613973900000|2021-02-22 06:05:00|4734.5|4728.5|4733.5|4727.5|4734.5|4728.5|4733.5|4727.5|0
1613973910000|2021-02-22 06:05:10|4733.2|4727.2|4731.9|4725.9|4733.2|4727.2|4731.9|4725.9|0
1613973920000|2021-02-22 06:05:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1613973930000|2021-02-22 06:05:30|4731|4725|4732.5|4726.5|4732.5|4726.5|4731|4725|2
1613973940000|2021-02-22 06:05:40|4732.2|4726.2|4731.9|4725.9|4732.2|4726.2|4731.9|4725.9|0
1613973960000|2021-02-22 06:06:00|4731.4|4725.4|4729.2|4723.2|4731.9|4725.9|4729.2|4723.2|26
1613973970000|2021-02-22 06:06:10|4729|4723|4729.2|4723.2|4729.2|4723.2|4728.5|4722.5|0
1613973980000|2021-02-22 06:06:20|4729|4723|4728.5|4722.5|4729|4723|4728.4|4722.4|0
1613973990000|2021-02-22 06:06:30|4728.9|4722.9|4729|4723|4729|4723|4728.9|4722.9|0
1613974000000|2021-02-22 06:06:40|4728.7|4722.7|4729|4723|4729|4723|4728.5|4722.5|2
1613974020000|2021-02-22 06:07:00|4728.9|4722.9|4731.4|4725.4|4731.5|4725.5|4728.9|4722.9|1
1613974030000|2021-02-22 06:07:10|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|8
1613974050000|2021-02-22 06:07:30|4730.5|4724.5|4729.9|4723.9|4730.5|4724.5|4729.9|4723.9|1
1613974060000|2021-02-22 06:07:40|4728.9|4722.9|4729.2|4723.2|4729.2|4723.2|4728.5|4722.5|0
1613974070000|2021-02-22 06:07:50|4729|4723|4730.4|4724.4|4730.4|4724.4|4729|4723|2
1613974110000|2021-02-22 06:08:30|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|1
1613974120000|2021-02-22 06:08:40|4730.2|4724.2|4730.9|4724.9|4730.9|4724.9|4730.2|4724.2|4
1613974140000|2021-02-22 06:09:00|4731|4725|4731.9|4725.9|4732|4726|4731|4725|0
1613974150000|2021-02-22 06:09:10|4732|4726|4734.9|4728.9|4734.9|4728.9|4732|4726|0
1613974160000|2021-02-22 06:09:20|4733.9|4727.9|4733.9|4727.9|4734|4728|4733.9|4727.9|3
1613974170000|2021-02-22 06:09:30|4734|4728|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|1
1613974180000|2021-02-22 06:09:40|4734|4728|4732.4|4726.4|4734.4|4728.4|4732.4|4726.4|3
1613974190000|2021-02-22 06:09:50|4732|4726|4731.9|4725.9|4732|4726|4731.9|4725.9|0
1613974210000|2021-02-22 06:10:10|4732|4726|4732.5|4726.5|4732.5|4726.5|4732|4726|0
1613974240000|2021-02-22 06:10:40|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|0
1613974250000|2021-02-22 06:10:50|4733|4727|4733|4727|4733|4727|4733|4727|0
1613974290000|2021-02-22 06:11:30|4732.7|4726.7|4731.4|4725.4|4732.7|4726.7|4731.4|4725.4|4
1613974300000|2021-02-22 06:11:40|4731.7|4725.7|4731.9|4725.9|4731.9|4725.9|4731.7|4725.7|1
1613974310000|2021-02-22 06:11:50|4731.5|4725.5|4731.9|4725.9|4731.9|4725.9|4731.4|4725.4|0
1613974320000|2021-02-22 06:12:00|4731.4|4725.4|4731.4|4725.4|4731.5|4725.5|4731.4|4725.4|0
1613974330000|2021-02-22 06:12:10|4731.5|4725.5|4731.9|4725.9|4731.9|4725.9|4731.5|4725.5|0
1613974340000|2021-02-22 06:12:20|4731.5|4725.5|4731.4|4725.4|4731.5|4725.5|4731.4|4725.4|0
1613974350000|2021-02-22 06:12:30|4731.2|4725.2|4731.5|4725.5|4731.9|4725.9|4730.9|4724.9|1
1613974360000|2021-02-22 06:12:40|4731.9|4725.9|4730.9|4724.9|4731.9|4725.9|4730.9|4724.9|4
1613974380000|2021-02-22 06:13:00|4730.5|4724.5|4729.9|4723.9|4730.5|4724.5|4729.9|4723.9|0
1613974400000|2021-02-22 06:13:20|4730|4724|4730.9|4724.9|4730.9|4724.9|4730|4724|1
1613974410000|2021-02-22 06:13:30|4731|4725|4731.9|4725.9|4732.2|4726.2|4731|4725|0
1613974420000|2021-02-22 06:13:40|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|0
1613974440000|2021-02-22 06:14:00|4729.9|4723.9|4728.9|4722.9|4729.9|4723.9|4728.9|4722.9|0
1613974450000|2021-02-22 06:14:10|4729|4723|4730.2|4724.2|4730.5|4724.5|4729|4723|0
1613974470000|2021-02-22 06:14:30|4730|4724|4728.9|4722.9|4730|4724|4728.9|4722.9|10
1613974480000|2021-02-22 06:14:40|4729|4723|4728.9|4722.9|4729|4723|4728.9|4722.9|0
1613974490000|2021-02-22 06:14:50|4728.5|4722.5|4728.2|4722.2|4728.5|4722.5|4728|4722|0
1613974500000|2021-02-22 06:15:00|4728|4722|4728|4722|4728|4722|4727|4721|2
1613974510000|2021-02-22 06:15:10|4727.7|4721.7|4728.4|4722.4|4728.5|4722.5|4727.7|4721.7|1
1613974520000|2021-02-22 06:15:20|4727.7|4721.7|4727|4721|4727.7|4721.7|4726.9|4720.9|3
1613974530000|2021-02-22 06:15:30|4726.9|4720.9|4725.9|4719.9|4726.9|4720.9|4725.9|4719.9|0
1613974550000|2021-02-22 06:15:50|4726|4720|4726.9|4720.9|4726.9|4720.9|4726|4720|1
1613974570000|2021-02-22 06:16:10|4727|4721|4725.9|4719.9|4727|4721|4725.9|4719.9|1
1613974590000|2021-02-22 06:16:30|4726|4720|4727|4721|4727|4721|4726|4720|1
1613974600000|2021-02-22 06:16:40|4726|4720|4726|4720|4726|4720|4726|4720|0
1613974610000|2021-02-22 06:16:50|4725.9|4719.9|4725.2|4719.2|4726|4720|4725|4719|4
1613974620000|2021-02-22 06:17:00|4725.5|4719.5|4726.4|4720.4|4726.4|4720.4|4725|4719|4
1613974630000|2021-02-22 06:17:10|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|0
1613974650000|2021-02-22 06:17:30|4727|4721|4727|4721|4727.5|4721.5|4727|4721|5
1613974660000|2021-02-22 06:17:40|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|6
1613974670000|2021-02-22 06:17:50|4727.5|4721.5|4726.9|4720.9|4727.5|4721.5|4726.9|4720.9|1
1613974680000|2021-02-22 06:18:00|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|0
1613974690000|2021-02-22 06:18:10|4726.9|4720.9|4727.5|4721.5|4727.5|4721.5|4726.9|4720.9|0
1613974700000|2021-02-22 06:18:20|4727.2|4721.2|4726.9|4720.9|4727.2|4721.2|4726.9|4720.9|0
1613974710000|2021-02-22 06:18:30|4727.2|4721.2|4727.2|4721.2|4727.5|4721.5|4727.2|4721.2|2
1613974730000|2021-02-22 06:18:50|4727.5|4721.5|4728.2|4722.2|4729|4723|4727.5|4721.5|7
1613974740000|2021-02-22 06:19:00|4728.5|4722.5|4729.5|4723.5|4729.5|4723.5|4728.5|4722.5|0
1613974750000|2021-02-22 06:19:10|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|1
1613974760000|2021-02-22 06:19:20|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|1
1613974770000|2021-02-22 06:19:30|4730.7|4724.7|4730|4724|4731|4725|4730|4724|5
1613974780000|2021-02-22 06:19:40|4729.4|4723.4|4726|4720|4729.4|4723.4|4725.7|4719.7|13
1613974790000|2021-02-22 06:19:50|4726.2|4720.2|4727|4721|4727|4721|4726.2|4720.2|2
1613974800000|2021-02-22 06:20:00|4728.2|4722.2|4727.9|4721.9|4728.2|4722.2|4727.9|4721.9|1
1613974820000|2021-02-22 06:20:20|4728.2|4722.2|4728|4722|4728.2|4722.2|4728|4722|0
1613974830000|2021-02-22 06:20:30|4728.2|4722.2|4729.2|4723.2|4729.2|4723.2|4728.2|4722.2|0
1613974840000|2021-02-22 06:20:40|4729|4723|4727.9|4721.9|4729|4723|4727.9|4721.9|0
1613974850000|2021-02-22 06:20:50|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|0
1613974860000|2021-02-22 06:21:00|4727.2|4721.2|4727.4|4721.4|4727.9|4721.9|4726.9|4720.9|14
1613974870000|2021-02-22 06:21:10|4727.9|4721.9|4728.9|4722.9|4728.9|4722.9|4727.9|4721.9|2
1613974880000|2021-02-22 06:21:20|4728.5|4722.5|4727.9|4721.9|4728.5|4722.5|4727.9|4721.9|0
1613974890000|2021-02-22 06:21:30|4728|4722|4728|4722|4728|4722|4728|4722|0
1613974900000|2021-02-22 06:21:40|4728.2|4722.2|4727.9|4721.9|4728.5|4722.5|4727.4|4721.4|6
1613974910000|2021-02-22 06:21:50|4728|4722|4728.4|4722.4|4728.4|4722.4|4728|4722|1
1613974920000|2021-02-22 06:22:00|4728.9|4722.9|4727.9|4721.9|4728.9|4722.9|4727.9|4721.9|0
1613974930000|2021-02-22 06:22:10|4728|4722|4728.7|4722.7|4728.7|4722.7|4728|4722|0
1613974940000|2021-02-22 06:22:20|4729|4723|4729|4723|4729.5|4723.5|4729|4723|2
1613974950000|2021-02-22 06:22:30|4728.9|4722.9|4727.9|4721.9|4728.9|4722.9|4727.9|4721.9|0
1613974960000|2021-02-22 06:22:40|4728.2|4722.2|4727.9|4721.9|4729.4|4723.4|4727.9|4721.9|3
1613974970000|2021-02-22 06:22:50|4728.7|4722.7|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|1
1613974980000|2021-02-22 06:23:00|4728|4722|4728.9|4722.9|4728.9|4722.9|4727.4|4721.4|0
1613974990000|2021-02-22 06:23:10|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|0
1613975000000|2021-02-22 06:23:20|4730.3|4724.3|4729.8|4723.8|4730.3|4724.3|4729.8|4723.8|1
1613975010000|2021-02-22 06:23:30|4730.3|4724.3|4729.8|4723.8|4730.3|4724.3|4729.8|4723.8|0
1613975020000|2021-02-22 06:23:40|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|0
1613975030000|2021-02-22 06:23:50|4730.5|4724.5|4730.8|4724.8|4730.8|4724.8|4730.5|4724.5|0
1613975040000|2021-02-22 06:24:00|4730.5|4724.5|4729.3|4723.3|4730.5|4724.5|4729.3|4723.3|2
1613975050000|2021-02-22 06:24:10|4729.2|4723.2|4727.8|4721.8|4729.2|4723.2|4727.8|4721.8|2
1613975080000|2021-02-22 06:24:40|4727.5|4721.5|4727.3|4721.3|4727.8|4721.8|4727.3|4721.3|2
1613975090000|2021-02-22 06:24:50|4727.8|4721.8|4728.5|4722.5|4728.5|4722.5|4727.8|4721.8|0
1613975110000|2021-02-22 06:25:10|4727.8|4721.8|4727.3|4721.3|4727.8|4721.8|4727.3|4721.3|0
1613975130000|2021-02-22 06:25:30|4727.5|4721.5|4727.8|4721.8|4727.8|4721.8|4727.5|4721.5|1
1613975140000|2021-02-22 06:25:40|4728.2|4722.2|4728.5|4722.5|4728.5|4722.5|4728.2|4722.2|0
1613975150000|2021-02-22 06:25:50|4728|4722|4728.5|4722.5|4728.5|4722.5|4728|4722|0
1613975160000|2021-02-22 06:26:00|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|0
1613975170000|2021-02-22 06:26:10|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|0
1613975190000|2021-02-22 06:26:30|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|0
1613975210000|2021-02-22 06:26:50|4728.3|4722.3|4727.3|4721.3|4728.3|4722.3|4727.3|4721.3|0
1613975220000|2021-02-22 06:27:00|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|5
1613975240000|2021-02-22 06:27:20|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|0
1613975250000|2021-02-22 06:27:30|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|0
1613975260000|2021-02-22 06:27:40|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4
1613975270000|2021-02-22 06:27:50|4729.2|4723.2|4729.3|4723.3|4729.8|4723.8|4729.2|4723.2|0
1613975280000|2021-02-22 06:28:00|4729.8|4723.8|4730.8|4724.8|4730.8|4724.8|4729.3|4723.3|5
1613975290000|2021-02-22 06:28:10|||||||||1
1613975300000|2021-02-22 06:28:20|4731.3|4725.3|4731.8|4725.8|4731.8|4725.8|4731.3|4725.3|1
1613975310000|2021-02-22 06:28:30|4731.7|4725.7|4729.3|4723.3|4731.8|4725.8|4729.3|4723.3|2
1613975320000|2021-02-22 06:28:40|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|0
1613975370000|2021-02-22 06:29:30|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|0
1613975390000|2021-02-22 06:29:50|4728|4722|4727.8|4721.8|4728|4722|4727.8|4721.8|0
1613975400000|2021-02-22 06:30:00|4728.8|4722.8|4729.5|4723.5|4729.5|4723.5|4728.8|4722.8|1
1613975410000|2021-02-22 06:30:10|4729.8|4723.8|4731.3|4725.3|4731.3|4725.3|4729.8|4723.8|6
1613975420000|2021-02-22 06:30:20|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|18
1613975430000|2021-02-22 06:30:30|4734.8|4728.8|4736.8|4730.8|4736.8|4730.8|4734.3|4728.3|6
1613975440000|2021-02-22 06:30:40|4736.5|4730.5|4736.3|4730.3|4736.5|4730.5|4736.3|4730.3|2
1613975450000|2021-02-22 06:30:50|4736|4730|4735.5|4729.5|4736|4730|4735.5|4729.5|2
1613975470000|2021-02-22 06:31:10|4735|4729|4735|4729|4735|4729|4735|4729|1
1613975480000|2021-02-22 06:31:20|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|1
1613975490000|2021-02-22 06:31:30|4735.5|4729.5|4735.2|4729.2|4735.5|4729.5|4735.2|4729.2|0
1613975500000|2021-02-22 06:31:40|4735.5|4729.5|4735|4729|4735.5|4729.5|4735|4729|0
1613975510000|2021-02-22 06:31:50|4735.3|4729.3|4735.5|4729.5|4735.5|4729.5|4734.5|4728.5|1
1613975540000|2021-02-22 06:32:20|4735|4729|4735|4729|4735|4729|4735|4729|1
1613975550000|2021-02-22 06:32:30|4734.8|4728.8|4735.2|4729.2|4735.2|4729.2|4734.5|4728.5|1
1613975560000|2021-02-22 06:32:40|4734.8|4728.8|4734.5|4728.5|4735|4729|4734.5|4728.5|4
1613975580000|2021-02-22 06:33:00|4734.8|4728.8|4736.5|4730.5|4736.5|4730.5|4734.8|4728.8|2
1613975600000|2021-02-22 06:33:20|4737.8|4731.8|4737.8|4731.8|4737.8|4731.8|4737.8|4731.8|6
1613975630000|2021-02-22 06:33:50|4737.5|4731.5|4736.8|4730.8|4737.5|4731.5|4736.3|4730.3|0
1613975650000|2021-02-22 06:34:10|4736.5|4730.5|4736.3|4730.3|4736.5|4730.5|4736.3|4730.3|1
1613975660000|2021-02-22 06:34:20|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4734.3|4728.3|29
1613975670000|2021-02-22 06:34:30|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735|4729|0
1613975690000|2021-02-22 06:34:50|4735.2|4729.2|4735.5|4729.5|4735.5|4729.5|4735.2|4729.2|0
1613975700000|2021-02-22 06:35:00|4735.8|4729.8|4736.5|4730.5|4736.7|4730.7|4735.8|4729.8|14
1613975720000|2021-02-22 06:35:20|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|4735.5|4729.5|7
1613975730000|2021-02-22 06:35:30|4736|4730|4736.2|4730.2|4736.2|4730.2|4736|4730|30
1613975740000|2021-02-22 06:35:40|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|35
1613975760000|2021-02-22 06:36:00|4738|4732|4738.2|4732.2|4738.2|4732.2|4738|4732|1
1613975770000|2021-02-22 06:36:10|4738|4732|4737.2|4731.2|4738|4732|4737.2|4731.2|0
1613975780000|2021-02-22 06:36:20|4737.5|4731.5|4736.8|4730.8|4738|4732|4736.8|4730.8|0
1613975790000|2021-02-22 06:36:30|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|0
1613975800000|2021-02-22 06:36:40|4737.7|4731.7|4738.5|4732.5|4738.5|4732.5|4737.7|4731.7|0
1613975810000|2021-02-22 06:36:50|4738.3|4732.3|4737.8|4731.8|4738.3|4732.3|4737.8|4731.8|1
1613975830000|2021-02-22 06:37:10|4737.5|4731.5|4736.8|4730.8|4737.5|4731.5|4736.8|4730.8|0
1613975850000|2021-02-22 06:37:30|4737.2|4731.2|4736.5|4730.5|4737.3|4731.3|4736.5|4730.5|0
1613975860000|2021-02-22 06:37:40|4736.3|4730.3|4736|4730|4736.8|4730.8|4735.8|4729.8|0
1613975870000|2021-02-22 06:37:50|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|5
1613975880000|2021-02-22 06:38:00|||||||||1
1613975900000|2021-02-22 06:38:20|4737|4731|4737.3|4731.3|4737.3|4731.3|4737|4731|0
1613975910000|2021-02-22 06:38:30|4737.2|4731.2|4736.5|4730.5|4737.2|4731.2|4736.5|4730.5|0
1613975920000|2021-02-22 06:38:40|4736.1|4730.1|4736.8|4730.8|4736.8|4730.8|4735.7|4729.7|1
1613975930000|2021-02-22 06:38:50|4737|4731|4736.8|4730.8|4737|4731|4736.8|4730.8|0
1613975940000|2021-02-22 06:39:00|4737|4731|4737|4731|4737|4731|4737|4731|0
1613975950000|2021-02-22 06:39:10|4736.8|4730.8|4736.8|4730.8|4737|4731|4736.8|4730.8|0
1613975970000|2021-02-22 06:39:30|4737.2|4731.2|4739.5|4733.5|4739.5|4733.5|4737.2|4731.2|3
1613975980000|2021-02-22 06:39:40|4739.1|4733.1|4739.1|4733.1|4739.5|4733.5|4739.1|4733.1|3
1613975990000|2021-02-22 06:39:50|4739.8|4733.8|4739.8|4733.8|4739.8|4733.8|4739.8|4733.8|2
1613976010000|2021-02-22 06:40:10|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|0
1613976020000|2021-02-22 06:40:20|4741.1|4735.1|4741.1|4735.1|4741.3|4735.3|4741.1|4735.1|2
1613976030000|2021-02-22 06:40:30|||||||||1
1613976040000|2021-02-22 06:40:40|4741.6|4735.6|4741.1|4735.1|4741.6|4735.6|4741.1|4735.1|2
1613976050000|2021-02-22 06:40:50|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|0
1613976060000|2021-02-22 06:41:00|4741.8|4735.8|4741.8|4735.8|4742|4736|4741.5|4735.5|4
1613976070000|2021-02-22 06:41:10|4741.5|4735.5|4741.8|4735.8|4741.8|4735.8|4741.5|4735.5|0
1613976080000|2021-02-22 06:41:20|4742|4736|4743.3|4737.3|4743.3|4737.3|4742|4736|4
1613976120000|2021-02-22 06:42:00|4743.1|4737.1|4743.1|4737.1|4743.1|4737.1|4743.1|4737.1|0
1613976130000|2021-02-22 06:42:10|4743.5|4737.5|4744.1|4738.1|4744.8|4738.8|4743.3|4737.3|3
1613976140000|2021-02-22 06:42:20|4743.8|4737.8|4744.1|4738.1|4744.3|4738.3|4743|4737|0
1613976150000|2021-02-22 06:42:30|4744.8|4738.8|4744.5|4738.5|4745|4739|4744.5|4738.5|4
1613976160000|2021-02-22 06:42:40|4744.8|4738.8|4744.5|4738.5|4744.8|4738.8|4744.5|4738.5|5
1613976190000|2021-02-22 06:43:10|4744.3|4738.3|4743.5|4737.5|4744.3|4738.3|4743.3|4737.3|1
1613976200000|2021-02-22 06:43:20|4743.8|4737.8|4744|4738|4744.8|4738.8|4743.8|4737.8|0
1613976210000|2021-02-22 06:43:30|4744.1|4738.1|4746.8|4740.8|4747|4741|4744.1|4738.1|21
1613976220000|2021-02-22 06:43:40|4747|4741|4747|4741|4747|4741|4746.8|4740.8|4
1613976230000|2021-02-22 06:43:50|4746.8|4740.8|4747.5|4741.5|4747.5|4741.5|4746.6|4740.6|4
1613976240000|2021-02-22 06:44:00|4747.8|4741.8|4747.5|4741.5|4747.8|4741.8|4747.5|4741.5|4
1613976280000|2021-02-22 06:44:40|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|0
1613976290000|2021-02-22 06:44:50|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.5|4741.5|6
1613976300000|2021-02-22 06:45:00|4749.5|4743.5|4749.1|4743.1|4749.6|4743.6|4749|4743|8
1613976320000|2021-02-22 06:45:20|4749.5|4743.5|4749.1|4743.1|4749.6|4743.6|4749.1|4743.1|2
1613976330000|2021-02-22 06:45:30|4749|4743|4749.6|4743.6|4749.6|4743.6|4749|4743|0
1613976350000|2021-02-22 06:45:50|4749.5|4743.5|4749.1|4743.1|4749.5|4743.5|4749.1|4743.1|1
1613976360000|2021-02-22 06:46:00|4749.5|4743.5|4749.1|4743.1|4749.6|4743.6|4749.1|4743.1|20
1613976370000|2021-02-22 06:46:10|4748.8|4742.8|4747.1|4741.1|4749.3|4743.3|4746.8|4740.8|4
1613976380000|2021-02-22 06:46:20|4747.3|4741.3|4747.1|4741.1|4747.3|4741.3|4747.1|4741.1|0
1613976390000|2021-02-22 06:46:30|4747.6|4741.6|4746.8|4740.8|4747.6|4741.6|4746.8|4740.8|2
1613976400000|2021-02-22 06:46:40|4746.5|4740.5|4746.1|4740.1|4746.5|4740.5|4746.1|4740.1|2
1613976410000|2021-02-22 06:46:50|4745.8|4739.8|4745.1|4739.1|4745.8|4739.8|4745.1|4739.1|0
1613976430000|2021-02-22 06:47:10|4744.6|4738.6|4745.1|4739.1|4745.1|4739.1|4744.6|4738.6|2
1613976460000|2021-02-22 06:47:40|4745.5|4739.5|4745.1|4739.1|4745.6|4739.6|4745.1|4739.1|3
1613976470000|2021-02-22 06:47:50|4744.6|4738.6|4744.6|4738.6|4744.6|4738.6|4744.6|4738.6|0
1613976480000|2021-02-22 06:48:00|4743.1|4737.1|4740.5|4734.5|4743.1|4737.1|4740.5|4734.5|33
1613976490000|2021-02-22 06:48:10|4740.3|4734.3|4738.5|4732.5|4740.5|4734.5|4736.3|4730.3|7
1613976500000|2021-02-22 06:48:20|4738.8|4732.8|4740.1|4734.1|4740.1|4734.1|4738.8|4732.8|3
1613976510000|2021-02-22 06:48:30|4740.8|4734.8|4741|4735|4741.1|4735.1|4740.8|4734.8|14
1613976520000|2021-02-22 06:48:40|4740.5|4734.5|4740.5|4734.5|4740.5|4734.5|4740.5|4734.5|0
1613976530000|2021-02-22 06:48:50|4740.8|4734.8|4740.5|4734.5|4741|4735|4740.5|4734.5|0
1613976540000|2021-02-22 06:49:00|4740.6|4734.6|4741.5|4735.5|4741.5|4735.5|4740.6|4734.6|0
1613976550000|2021-02-22 06:49:10|4741.1|4735.1|4741|4735|4741.1|4735.1|4740.8|4734.8|0
1613976570000|2021-02-22 06:49:30|4741.1|4735.1|4741.5|4735.5|4741.5|4735.5|4741.1|4735.1|0
1613976580000|2021-02-22 06:49:40|4742|4736|4742.1|4736.1|4742.1|4736.1|4742|4736|1
1613976590000|2021-02-22 06:49:50|4742.5|4736.5|4742.1|4736.1|4742.5|4736.5|4742.1|4736.1|0
1613976600000|2021-02-22 06:50:00|4743|4737|4743.1|4737.1|4743.1|4737.1|4743|4737|0
1613976620000|2021-02-22 06:50:20|4742.8|4736.8|4742|4736|4742.8|4736.8|4742|4736|1
1613976630000|2021-02-22 06:50:30|4741.6|4735.6|4741.3|4735.3|4741.6|4735.6|4741.3|4735.3|4
1613976640000|2021-02-22 06:50:40|4740.6|4734.6|4740|4734|4740.6|4734.6|4739.8|4733.8|9
1613976650000|2021-02-22 06:50:50|4739.8|4733.8|4739.8|4733.8|4740|4734|4739.8|4733.8|20
1613976660000|2021-02-22 06:51:00|4739|4733|4739.8|4733.8|4740.3|4734.3|4739|4733|10
1613976670000|2021-02-22 06:51:10|4739.5|4733.5|4740|4734|4740|4734|4739.5|4733.5|2
1613976680000|2021-02-22 06:51:20|4739.8|4733.8|4739.8|4733.8|4740|4734|4739.8|4733.8|0
1613976690000|2021-02-22 06:51:30|4739.5|4733.5|4739.8|4733.8|4739.8|4733.8|4739.3|4733.3|6
1613976710000|2021-02-22 06:51:50|4739.5|4733.5|4738.8|4732.8|4739.5|4733.5|4738.8|4732.8|4
1613976730000|2021-02-22 06:52:10|4738.7|4732.7|4738.3|4732.3|4738.7|4732.7|4738.3|4732.3|0
1613976740000|2021-02-22 06:52:20|||||||||4
1613976750000|2021-02-22 06:52:30|4737.8|4731.8|4737.3|4731.3|4737.8|4731.8|4737.3|4731.3|5
1613976770000|2021-02-22 06:52:50|4737|4731|4736.3|4730.3|4737|4731|4736.3|4730.3|0
1613976790000|2021-02-22 06:53:10|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|1
1613976800000|2021-02-22 06:53:20|4735.5|4729.5|4735.3|4729.3|4735.5|4729.5|4735.3|4729.3|0
1613976810000|2021-02-22 06:53:30|4734.8|4728.8|4734.3|4728.3|4734.8|4728.8|4734.3|4728.3|2
1613976820000|2021-02-22 06:53:40|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|2
1613976830000|2021-02-22 06:53:50|4733.7|4727.7|4734.3|4728.3|4734.3|4728.3|4733|4727|2
1613976840000|2021-02-22 06:54:00|||||||||11
1613976850000|2021-02-22 06:54:10|4735.3|4729.3|4736|4730|4736.3|4730.3|4735.3|4729.3|6
1613976860000|2021-02-22 06:54:20|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|0
1613976900000|2021-02-22 06:55:00|4736|4730|4736|4730|4736.3|4730.3|4736|4730|0
1613976910000|2021-02-22 06:55:10|4735.8|4729.8|4736.8|4730.8|4737.3|4731.3|4735.8|4729.8|3
1613976920000|2021-02-22 06:55:20|4737.5|4731.5|4737.8|4731.8|4737.8|4731.8|4737.5|4731.5|0
1613976930000|2021-02-22 06:55:30|4737.5|4731.5|4736.1|4730.1|4737.8|4731.8|4735.5|4729.5|5
1613976940000|2021-02-22 06:55:40|4736.5|4730.5|4736|4730|4736.5|4730.5|4736|4730|0
1613976950000|2021-02-22 06:55:50|4736.5|4730.5|4736|4730|4736.8|4730.8|4736|4730|0
1613976960000|2021-02-22 06:56:00|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|0
1613976970000|2021-02-22 06:56:10|4736.1|4730.1|4736|4730|4736.1|4730.1|4735.8|4729.8|2
1613976980000|2021-02-22 06:56:20|4735.8|4729.8|4735.3|4729.3|4735.8|4729.8|4735.3|4729.3|4
1613976990000|2021-02-22 06:56:30|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|6
1613977000000|2021-02-22 06:56:40|4734.8|4728.8|4735|4729|4735.3|4729.3|4734.8|4728.8|0
1613977010000|2021-02-22 06:56:50|4734.8|4728.8|4734.3|4728.3|4735|4729|4734.3|4728.3|0
1613977020000|2021-02-22 06:57:00|4734.5|4728.5|4734.8|4728.8|4735|4729|4734.5|4728.5|0
1613977030000|2021-02-22 06:57:10|4735|4729|4734.8|4728.8|4735|4729|4734.8|4728.8|0
1613977040000|2021-02-22 06:57:20|4735.3|4729.3|4735.8|4729.8|4735.8|4729.8|4735.3|4729.3|0
1613977050000|2021-02-22 06:57:30|4735|4729|4735.5|4729.5|4735.5|4729.5|4735|4729|0
1613977060000|2021-02-22 06:57:40|4735|4729|4733.8|4727.8|4735|4729|4733.5|4727.5|3
1613977070000|2021-02-22 06:57:50|4734.8|4728.8|4734|4728|4734.8|4728.8|4734|4728|5
1613977080000|2021-02-22 06:58:00|4734.1|4728.1|4735|4729|4735|4729|4734|4728|0
1613977090000|2021-02-22 06:58:10|4734.8|4728.8|4734|4728|4734.8|4728.8|4734|4728|3
1613977100000|2021-02-22 06:58:20|4733.6|4727.6|4734.1|4728.1|4734.1|4728.1|4733.6|4727.6|1
1613977110000|2021-02-22 06:58:30|4734.8|4728.8|4734.5|4728.5|4734.8|4728.8|4734.3|4728.3|1
1613977120000|2021-02-22 06:58:40|4734.3|4728.3|4733.8|4727.8|4734.3|4728.3|4733.8|4727.8|0
1613977130000|2021-02-22 06:58:50|4734.5|4728.5|4733.8|4727.8|4734.5|4728.5|4733.8|4727.8|0
1613977140000|2021-02-22 06:59:00|4734|4728|4734.8|4728.8|4735|4729|4734|4728|0
1613977160000|2021-02-22 06:59:20|4735|4729|4735.8|4729.8|4735.8|4729.8|4735|4729|0
1613977170000|2021-02-22 06:59:30|4736.2|4730.2|4736.8|4730.8|4737|4731|4736.2|4730.2|0
1613977180000|2021-02-22 06:59:40|4737.3|4731.3|4737.5|4731.5|4737.5|4731.5|4737.3|4731.3|0
1613977190000|2021-02-22 06:59:50|4737.1|4731.1|4737.5|4731.5|4738|4732|4737.1|4731.1|1
1613977200000|2021-02-22 07:00:00|4736.5|4730.5|4735.5|4729.5|4736.5|4730.5|4735.1|4729.1|2
1613977220000|2021-02-22 07:00:20|4735.6|4729.6|4735.5|4729.5|4736|4730|4735.5|4729.5|1
1613977250000|2021-02-22 07:00:50|4736|4730|4736|4730|4736|4730|4735.8|4729.8|0
1613977260000|2021-02-22 07:01:00|4735.8|4729.8|4736|4730|4736|4730|4735.1|4729.1|1
1613977270000|2021-02-22 07:01:10|4735.6|4729.6|4735.5|4729.5|4735.6|4729.6|4735|4729|0
1613977280000|2021-02-22 07:01:20|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|0
1613977290000|2021-02-22 07:01:30|4735|4729|4733.8|4727.8|4735|4729|4733.8|4727.8|0
1613977300000|2021-02-22 07:01:40|4734|4728|4734|4728|4734|4728|4734|4728|0
1613977310000|2021-02-22 07:01:50|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|0
1613977330000|2021-02-22 07:02:10|4734|4728|4734|4728|4734|4728|4734|4728|0
1613977340000|2021-02-22 07:02:20|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|0
1613977350000|2021-02-22 07:02:30|4733.5|4727.5|4733|4727|4733.5|4727.5|4733|4727|3
1613977410000|2021-02-22 07:03:30|4733.3|4727.3|4732.6|4726.6|4733.3|4727.3|4732.6|4726.6|5
1613977430000|2021-02-22 07:03:50|4733|4727|4733|4727|4733|4727|4733|4727|1
1613977440000|2021-02-22 07:04:00|4733.3|4727.3|4734|4728|4734|4728|4733.3|4727.3|0
1613977460000|2021-02-22 07:04:20|4733.8|4727.8|4733.1|4727.1|4733.8|4727.8|4733|4727|0
1613977470000|2021-02-22 07:04:30|4733|4727|4733.5|4727.5|4733.6|4727.6|4733|4727|0
1613977480000|2021-02-22 07:04:40|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|0
1613977490000|2021-02-22 07:04:50|4730.6|4724.6|4730.5|4724.5|4730.6|4724.6|4730.5|4724.5|19
1613977500000|2021-02-22 07:05:00|4730.3|4724.3|4729.1|4723.1|4730.3|4724.3|4729|4723|16
1613977520000|2021-02-22 07:05:20|4729.5|4723.5|4729.1|4723.1|4729.5|4723.5|4729.1|4723.1|0
1613977550000|2021-02-22 07:05:50|4729.5|4723.5|4729.1|4723.1|4730|4724|4729.1|4723.1|0
1613977560000|2021-02-22 07:06:00|4729|4723|4729|4723|4729|4723|4729|4723|0
1613977570000|2021-02-22 07:06:10|4728.6|4722.6|4728.1|4722.1|4729.1|4723.1|4727.6|4721.6|5
1613977580000|2021-02-22 07:06:20|4728|4722|4727.6|4721.6|4728|4722|4727.6|4721.6|0
1613977590000|2021-02-22 07:06:30|4726.6|4720.6|4726.6|4720.6|4726.6|4720.6|4726.6|4720.6|1
1613977600000|2021-02-22 07:06:40|4726.5|4720.5|4726.1|4720.1|4726.5|4720.5|4726.1|4720.1|3
1613977610000|2021-02-22 07:06:50|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|0
1613977620000|2021-02-22 07:07:00|4726.6|4720.6|4727.3|4721.3|4727.3|4721.3|4726.3|4720.3|0
1613977630000|2021-02-22 07:07:10|4727.6|4721.6|4728.1|4722.1|4728.1|4722.1|4727.5|4721.5|3
1613977640000|2021-02-22 07:07:20|4728.5|4722.5|4728.1|4722.1|4728.5|4722.5|4728.1|4722.1|1
1613977670000|2021-02-22 07:07:50|4728.5|4722.5|4729.1|4723.1|4729.1|4723.1|4728.5|4722.5|1
1613977700000|2021-02-22 07:08:20|4729|4723|4729.1|4723.1|4729.1|4723.1|4729|4723|0
1613977740000|2021-02-22 07:09:00|4729|4723|4729.3|4723.3|4729.3|4723.3|4728.3|4722.3|6
1613977750000|2021-02-22 07:09:10|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.6|4723.6|3
1613977790000|2021-02-22 07:09:50|4730|4724|4729.5|4723.5|4730.1|4724.1|4729.5|4723.5|0
1613977800000|2021-02-22 07:10:00|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.6|4723.6|0
1613977820000|2021-02-22 07:10:20|4730.5|4724.5|4730|4724|4730.5|4724.5|4730|4724|1
1613977830000|2021-02-22 07:10:30|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.1|4723.1|1
1613977840000|2021-02-22 07:10:40|4730.3|4724.3|4730.1|4724.1|4730.6|4724.6|4730.1|4724.1|0
1613977900000|2021-02-22 07:11:40|||||||||1
1613977910000|2021-02-22 07:11:50|4729.8|4723.8|4730.1|4724.1|4730.1|4724.1|4729.8|4723.8|0
1613977920000|2021-02-22 07:12:00|4729.1|4723.1|4728.1|4722.1|4729.1|4723.1|4728.1|4722.1|8
1613977930000|2021-02-22 07:12:10|4727.8|4721.8|4726.4|4720.4|4727.8|4721.8|4726.3|4720.3|21
1613977940000|2021-02-22 07:12:20|4726.3|4720.3|4726.4|4720.4|4726.4|4720.4|4726.3|4720.3|1
1613977950000|2021-02-22 07:12:30|4726.8|4720.8|4727.4|4721.4|4727.4|4721.4|4726.8|4720.8|0
1613977960000|2021-02-22 07:12:40|4727.3|4721.3|4727.1|4721.1|4727.3|4721.3|4727.1|4721.1|1
1613977970000|2021-02-22 07:12:50|4727.3|4721.3|4727.1|4721.1|4727.3|4721.3|4727.1|4721.1|0
1613977980000|2021-02-22 07:13:00|4727.5|4721.5|4728.1|4722.1|4728.1|4722.1|4727.5|4721.5|2
1613978010000|2021-02-22 07:13:30|4727.8|4721.8|4728.1|4722.1|4728.1|4722.1|4727.8|4721.8|2
1613978020000|2021-02-22 07:13:40|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.6|4721.6|0
1613978040000|2021-02-22 07:14:00|4727.1|4721.1|4724.1|4718.1|4727.1|4721.1|4724.1|4718.1|60
1613978050000|2021-02-22 07:14:10|4723.6|4717.6|4724.1|4718.1|4724.1|4718.1|4723.6|4717.6|6
1613978060000|2021-02-22 07:14:20|4724.5|4718.5|4724.1|4718.1|4724.5|4718.5|4723.6|4717.6|3
1613978070000|2021-02-22 07:14:30|4724.6|4718.6|4725.1|4719.1|4725.6|4719.6|4724.6|4718.6|4
1613978100000|2021-02-22 07:15:00|4724.8|4718.8|4723.6|4717.6|4724.8|4718.8|4723.6|4717.6|1
1613978120000|2021-02-22 07:15:20|||||||||7
1613978130000|2021-02-22 07:15:30|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1613978140000|2021-02-22 07:15:40|4724.1|4718.1|4723.8|4717.8|4724.1|4718.1|4723.8|4717.8|0
1613978150000|2021-02-22 07:15:50|4724.1|4718.1|4724.6|4718.6|4724.6|4718.6|4724.1|4718.1|0
1613978160000|2021-02-22 07:16:00|4723.6|4717.6|4723.6|4717.6|4724.1|4718.1|4723.3|4717.3|16
1613978170000|2021-02-22 07:16:10|4723.3|4717.3|4724.4|4718.4|4724.4|4718.4|4723.3|4717.3|3
1613978190000|2021-02-22 07:16:30|4724.3|4718.3|4724.6|4718.6|4724.6|4718.6|4724.3|4718.3|0
1613978200000|2021-02-22 07:16:40|4725.3|4719.3|4725.6|4719.6|4725.6|4719.6|4725.1|4719.1|4
1613978210000|2021-02-22 07:16:50|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|1
1613978220000|2021-02-22 07:17:00|4724.6|4718.6|4724.3|4718.3|4724.6|4718.6|4724.3|4718.3|1
1613978230000|2021-02-22 07:17:10|4724|4718|4723.6|4717.6|4724.1|4718.1|4723.6|4717.6|0
1613978240000|2021-02-22 07:17:20|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4
1613978250000|2021-02-22 07:17:30|4723.6|4717.6|4723.3|4717.3|4723.6|4717.6|4723.3|4717.3|0
1613978260000|2021-02-22 07:17:40|4723.6|4717.6|4724.1|4718.1|4724.6|4718.6|4723.6|4717.6|6
1613978270000|2021-02-22 07:17:50|4723.8|4717.8|4723.6|4717.6|4723.8|4717.8|4723.6|4717.6|0
1613978280000|2021-02-22 07:18:00|4723.3|4717.3|4723.8|4717.8|4723.8|4717.8|4723.3|4717.3|19
1613978290000|2021-02-22 07:18:10|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|1
1613978300000|2021-02-22 07:18:20|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|0
1613978310000|2021-02-22 07:18:30|4723.3|4717.3|4723.3|4717.3|4723.4|4717.4|4723.3|4717.3|1
1613978320000|2021-02-22 07:18:40|4723.4|4717.4|4723.3|4717.3|4723.4|4717.4|4723.3|4717.3|0
1613978350000|2021-02-22 07:19:10|4723.4|4717.4|4723.3|4717.3|4723.4|4717.4|4722.9|4716.9|1
1613978360000|2021-02-22 07:19:20|4722.9|4716.9|4724.3|4718.3|4724.3|4718.3|4722.9|4716.9|4
1613978370000|2021-02-22 07:19:30|4724.1|4718.1|4723.8|4717.8|4724.3|4718.3|4723.8|4717.8|0
1613978380000|2021-02-22 07:19:40|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|0
1613978390000|2021-02-22 07:19:50|4723.6|4717.6|4723.8|4717.8|4723.8|4717.8|4723.3|4717.3|2
1613978400000|2021-02-22 07:20:00|4723.1|4717.1|4723.3|4717.3|4723.8|4717.8|4722.9|4716.9|7
1613978410000|2021-02-22 07:20:10|4722.9|4716.9|4722.3|4716.3|4722.9|4716.9|4722.3|4716.3|20
1613978420000|2021-02-22 07:20:20|4722.4|4716.4|4722.3|4716.3|4723.1|4717.1|4722.3|4716.3|0
1613978430000|2021-02-22 07:20:30|4721.9|4715.9|4722.1|4716.1|4722.1|4716.1|4721.3|4715.3|0
1613978440000|2021-02-22 07:20:40|4722.3|4716.3|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|0
1613978450000|2021-02-22 07:20:50|4722|4716|4722.1|4716.1|4722.1|4716.1|4722|4716|0
1613978460000|2021-02-22 07:21:00|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|1
1613978470000|2021-02-22 07:21:10|4721.6|4715.6|4721.4|4715.4|4721.6|4715.6|4721.3|4715.3|2
1613978480000|2021-02-22 07:21:20|4721.8|4715.8|4721.3|4715.3|4722.3|4716.3|4721.3|4715.3|1
1613978490000|2021-02-22 07:21:30|4720.4|4714.4|4716.6|4710.6|4720.8|4714.8|4716.6|4710.6|6
1613978500000|2021-02-22 07:21:40|4717.1|4711.1|4715.5|4709.5|4717.3|4711.3|4715.5|4709.5|9
1613978510000|2021-02-22 07:21:50|4715.3|4709.3|4715.5|4709.5|4715.5|4709.5|4715.3|4709.3|0
1613978520000|2021-02-22 07:22:00|4714.8|4708.8|4713.5|4707.5|4714.8|4708.8|4712.6|4706.6|35
1613978530000|2021-02-22 07:22:10|4713.8|4707.8|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|0
1613978540000|2021-02-22 07:22:20|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4
1613978550000|2021-02-22 07:22:30|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1613978560000|2021-02-22 07:22:40|4715.1|4709.1|4715.3|4709.3|4715.3|4709.3|4715.1|4709.1|1
1613978590000|2021-02-22 07:23:10|4716|4710|4717.1|4711.1|4717.1|4711.1|4716|4710|2
1613978600000|2021-02-22 07:23:20|4717.3|4711.3|4716.9|4710.9|4717.3|4711.3|4716.9|4710.9|0
1613978610000|2021-02-22 07:23:30|4716.6|4710.6|4717|4711|4717|4711|4716.6|4710.6|1
1613978620000|2021-02-22 07:23:40|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|0
1613978630000|2021-02-22 07:23:50|4717.8|4711.8|4715.6|4709.6|4717.8|4711.8|4715.6|4709.6|9
1613978640000|2021-02-22 07:24:00|4715.1|4709.1|4715.3|4709.3|4715.3|4709.3|4714.6|4708.6|7
1613978660000|2021-02-22 07:24:20|4715.6|4709.6|4715.3|4709.3|4715.6|4709.6|4715.3|4709.3|1
1613978670000|2021-02-22 07:24:30|4718.5|4712.5|4718.5|4712.5|4718.6|4712.6|4718.5|4712.5|40
1613978680000|2021-02-22 07:24:40|||||||||4
1613978690000|2021-02-22 07:24:50|||||||||2
1613978700000|2021-02-22 07:25:00|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1613978710000|2021-02-22 07:25:10|4719|4713|4719|4713|4719|4713|4719|4713|1
1613978720000|2021-02-22 07:25:20|4718.8|4712.8|4719|4713|4719|4713|4718.8|4712.8|0
1613978730000|2021-02-22 07:25:30|4718.8|4712.8|4716.5|4710.5|4718.8|4712.8|4716.1|4710.1|3
1613978740000|2021-02-22 07:25:40|4717|4711|4717|4711|4717|4711|4717|4711|0
1613978750000|2021-02-22 07:25:50|4717.3|4711.3|4716.8|4710.8|4717.3|4711.3|4716.5|4710.5|2
1613978760000|2021-02-22 07:26:00|4717|4711|4717|4711|4717|4711|4717|4711|0
1613978770000|2021-02-22 07:26:10|4717.3|4711.3|4717.8|4711.8|4717.8|4711.8|4717.3|4711.3|1
1613978790000|2021-02-22 07:26:30|4718|4712|4717.8|4711.8|4718.3|4712.3|4717.8|4711.8|0
1613978800000|2021-02-22 07:26:40|4717.5|4711.5|4718|4712|4718|4712|4717.5|4711.5|0
1613978810000|2021-02-22 07:26:50|4717.8|4711.8|4719|4713|4719.1|4713.1|4717.8|4711.8|0
1613978820000|2021-02-22 07:27:00|4718.8|4712.8|4717.5|4711.5|4718.8|4712.8|4717.5|4711.5|2
1613978830000|2021-02-22 07:27:10|4718.5|4712.5|4718.1|4712.1|4718.5|4712.5|4718.1|4712.1|8
1613978840000|2021-02-22 07:27:20|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|0
1613978850000|2021-02-22 07:27:30|4719.5|4713.5|4720.3|4714.3|4720.3|4714.3|4719.5|4713.5|9
1613978860000|2021-02-22 07:27:40|4720|4714|4719.8|4713.8|4720|4714|4719.8|4713.8|0
1613978890000|2021-02-22 07:28:10|4720|4714|4719.8|4713.8|4720|4714|4719.8|4713.8|2
1613978920000|2021-02-22 07:28:40|||||||||2
1613978950000|2021-02-22 07:29:10|||||||||1
1613978980000|2021-02-22 07:29:40|4720|4714|4719.8|4713.8|4720|4714|4719.8|4713.8|0
1613978990000|2021-02-22 07:29:50|4720|4714|4719.8|4713.8|4720|4714|4719.8|4713.8|0
1613979000000|2021-02-22 07:30:00|||||||||2
1613979020000|2021-02-22 07:30:20|||||||||2
1613979030000|2021-02-22 07:30:30|4720|4714|4719.8|4713.8|4720|4714|4719.8|4713.8|0
1613979040000|2021-02-22 07:30:40|4720|4714|4719.8|4713.8|4720|4714|4719.8|4713.8|0
1613979080000|2021-02-22 07:31:20|4720.3|4714.3|4719.8|4713.8|4720.3|4714.3|4719.8|4713.8|2
1613979090000|2021-02-22 07:31:30|4719.9|4713.9|4719.8|4713.8|4720.3|4714.3|4719.8|4713.8|2
1613979110000|2021-02-22 07:31:50|4719.9|4713.9|4720.8|4714.8|4720.8|4714.8|4719.9|4713.9|1
1613979120000|2021-02-22 07:32:00|4721.3|4715.3|4720.8|4714.8|4721.3|4715.3|4720.8|4714.8|0
1613979130000|2021-02-22 07:32:10|4721.1|4715.1|4719.8|4713.8|4721.3|4715.3|4719.8|4713.8|5
1613979160000|2021-02-22 07:32:40|4720.1|4714.1|4720.8|4714.8|4720.8|4714.8|4720.1|4714.1|0
1613979190000|2021-02-22 07:33:10|4720.9|4714.9|4720.8|4714.8|4720.9|4714.9|4720.8|4714.8|0
1613979200000|2021-02-22 07:33:20|4718.9|4712.9|4718.8|4712.8|4718.9|4712.9|4718.8|4712.8|1
1613979210000|2021-02-22 07:33:30|4718.9|4712.9|4719.9|4713.9|4719.9|4713.9|4718.9|4712.9|0
1613979220000|2021-02-22 07:33:40|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|0
1613979240000|2021-02-22 07:34:00|4719.3|4713.3|4718.4|4712.4|4719.4|4713.4|4718.4|4712.4|1
1613979250000|2021-02-22 07:34:10|4718.3|4712.3|4719.1|4713.1|4719.4|4713.4|4717.9|4711.9|0
1613979270000|2021-02-22 07:34:30|4719.4|4713.4|4719.6|4713.6|4719.6|4713.6|4719.4|4713.4|0
1613979280000|2021-02-22 07:34:40|4719.4|4713.4|4719.8|4713.8|4719.9|4713.9|4719.4|4713.4|0
1613979290000|2021-02-22 07:34:50|4720.8|4714.8|4720.4|4714.4|4720.8|4714.8|4720.4|4714.4|0
1613979300000|2021-02-22 07:35:00|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|2
1613979310000|2021-02-22 07:35:10|4720.9|4714.9|4720.4|4714.4|4720.9|4714.9|4720.4|4714.4|0
1613979340000|2021-02-22 07:35:40|4719.9|4713.9|4720.6|4714.6|4720.6|4714.6|4719.9|4713.9|1
1613979350000|2021-02-22 07:35:50|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|3
1613979360000|2021-02-22 07:36:00|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|3
1613979370000|2021-02-22 07:36:10|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|0
1613979380000|2021-02-22 07:36:20|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|0
1613979400000|2021-02-22 07:36:40|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1613979410000|2021-02-22 07:36:50|||||||||1
1613979420000|2021-02-22 07:37:00|||||||||1
1613979430000|2021-02-22 07:37:10|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|0
1613979440000|2021-02-22 07:37:20|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|2
1613979460000|2021-02-22 07:37:40|4721.3|4715.3|4722.1|4716.1|4722.1|4716.1|4721.3|4715.3|0
1613979470000|2021-02-22 07:37:50|4721.9|4715.9|4722.6|4716.6|4722.6|4716.6|4721.4|4715.4|4
1613979480000|2021-02-22 07:38:00|4722.4|4716.4|4722.6|4716.6|4722.6|4716.6|4722.1|4716.1|8
1613979490000|2021-02-22 07:38:10|4722.4|4716.4|4722.1|4716.1|4722.4|4716.4|4722.1|4716.1|0
1613979500000|2021-02-22 07:38:20|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|0
1613979510000|2021-02-22 07:38:30|4722.3|4716.3|4722.6|4716.6|4722.6|4716.6|4722.1|4716.1|0
1613979530000|2021-02-22 07:38:50|4722.9|4716.9|4723.6|4717.6|4723.6|4717.6|4722.9|4716.9|5
1613979540000|2021-02-22 07:39:00|4723.4|4717.4|4723.6|4717.6|4723.6|4717.6|4723.4|4717.4|0
1613979550000|2021-02-22 07:39:10|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|0
1613979560000|2021-02-22 07:39:20|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|2
1613979600000|2021-02-22 07:40:00|4723.8|4717.8|4723.4|4717.4|4723.8|4717.8|4723.4|4717.4|0
1613979610000|2021-02-22 07:40:10|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|1
1613979620000|2021-02-22 07:40:20|4721.8|4715.8|4720.1|4714.1|4721.8|4715.8|4720.1|4714.1|1
1613979650000|2021-02-22 07:40:50|4719.9|4713.9|4719.1|4713.1|4719.9|4713.9|4719.1|4713.1|1
1613979670000|2021-02-22 07:41:10|4719.3|4713.3|4719.1|4713.1|4719.4|4713.4|4719.1|4713.1|0
1613979680000|2021-02-22 07:41:20|4719.3|4713.3|4719.3|4713.3|4719.4|4713.4|4719.3|4713.3|0
1613979690000|2021-02-22 07:41:30|4719.4|4713.4|4719.8|4713.8|4719.8|4713.8|4719.3|4713.3|0
1613979700000|2021-02-22 07:41:40|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|2
1613979710000|2021-02-22 07:41:50|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1613979720000|2021-02-22 07:42:00|4720.6|4714.6|4718.4|4712.4|4720.6|4714.6|4718.4|4712.4|10
1613979730000|2021-02-22 07:42:10|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4717.4|4711.4|10
1613979740000|2021-02-22 07:42:20|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4717.8|4711.8|0
1613979750000|2021-02-22 07:42:30|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1613979800000|2021-02-22 07:43:20|4718.9|4712.9|4719.4|4713.4|4719.4|4713.4|4718.9|4712.9|2
1613979810000|2021-02-22 07:43:30|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|0
1613979820000|2021-02-22 07:43:40|4720.4|4714.4|4721.4|4715.4|4721.4|4715.4|4720.4|4714.4|0
1613979830000|2021-02-22 07:43:50|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|1
1613979840000|2021-02-22 07:44:00|4721.9|4715.9|4721.7|4715.7|4721.9|4715.9|4721.7|4715.7|0
1613979850000|2021-02-22 07:44:10|4721.9|4715.9|4722.9|4716.9|4722.9|4716.9|4721.7|4715.7|1
1613979860000|2021-02-22 07:44:20|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|1
1613979870000|2021-02-22 07:44:30|4723.1|4717.1|4722.6|4716.6|4723.1|4717.1|4722.6|4716.6|1
1613979880000|2021-02-22 07:44:40|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|0
1613979890000|2021-02-22 07:44:50|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1613979900000|2021-02-22 07:45:00|4722.7|4716.7|4722.7|4716.7|4723.1|4717.1|4722.7|4716.7|0
1613979910000|2021-02-22 07:45:10|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|1
1613979920000|2021-02-22 07:45:20|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1613979930000|2021-02-22 07:45:30|4720.7|4714.7|4721.1|4715.1|4721.1|4715.1|4720.7|4714.7|2
1613979950000|2021-02-22 07:45:50|4721.2|4715.2|4721.7|4715.7|4722.4|4716.4|4721.2|4715.2|3
1613979960000|2021-02-22 07:46:00|4721.2|4715.2|4721.7|4715.7|4721.7|4715.7|4721.2|4715.2|0
1613979970000|2021-02-22 07:46:10|4722.2|4716.2|4722.1|4716.1|4722.2|4716.2|4722.1|4716.1|0
1613979990000|2021-02-22 07:46:30|4721.7|4715.7|4721.1|4715.1|4721.7|4715.7|4720.7|4714.7|1
1613980020000|2021-02-22 07:47:00|4720.7|4714.7|4720.1|4714.1|4720.7|4714.7|4720.1|4714.1|0
1613980030000|2021-02-22 07:47:10|4719.7|4713.7|4718.4|4712.4|4719.7|4713.7|4718.4|4712.4|2
1613980040000|2021-02-22 07:47:20|4718.2|4712.2|4718.4|4712.4|4718.7|4712.7|4718.1|4712.1|3
1613980050000|2021-02-22 07:47:30|4718.7|4712.7|4718.9|4712.9|4718.9|4712.9|4718.4|4712.4|0
1613980060000|2021-02-22 07:47:40|4719.2|4713.2|4719.4|4713.4|4719.4|4713.4|4719.2|4713.2|1
1613980070000|2021-02-22 07:47:50|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1613980080000|2021-02-22 07:48:00|4719.1|4713.1|4718.7|4712.7|4719.1|4713.1|4718.7|4712.7|0
1613980100000|2021-02-22 07:48:20|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|1
1613980110000|2021-02-22 07:48:30|4718.4|4712.4|4717.7|4711.7|4718.4|4712.4|4717.7|4711.7|0
1613980120000|2021-02-22 07:48:40|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1613980130000|2021-02-22 07:48:50|4718.4|4712.4|4719.4|4713.4|4719.4|4713.4|4718.4|4712.4|0
1613980150000|2021-02-22 07:49:10|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|0
1613980160000|2021-02-22 07:49:20|4721.2|4715.2|4721.4|4715.4|4721.4|4715.4|4721.2|4715.2|0
1613980170000|2021-02-22 07:49:30|4721.7|4715.7|4722.4|4716.4|4722.4|4716.4|4721.7|4715.7|0
1613980180000|2021-02-22 07:49:40|4722.2|4716.2|4721.4|4715.4|4722.2|4716.2|4721.4|4715.4|1
1613980190000|2021-02-22 07:49:50|4721.9|4715.9|4722.1|4716.1|4722.2|4716.2|4721.9|4715.9|1
1613980200000|2021-02-22 07:50:00|4722.2|4716.2|4722.1|4716.1|4722.2|4716.2|4722.1|4716.1|0
1613980210000|2021-02-22 07:50:10|4722.2|4716.2|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|60
1613980230000|2021-02-22 07:50:30|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1613980240000|2021-02-22 07:50:40|4720.2|4714.2|4720.4|4714.4|4720.4|4714.4|4720.2|4714.2|2
1613980280000|2021-02-22 07:51:20|4720.2|4714.2|4719.4|4713.4|4720.2|4714.2|4719.1|4713.1|1
1613980300000|2021-02-22 07:51:40|4720.1|4714.1|4720.4|4714.4|4720.4|4714.4|4720.1|4714.1|2
1613980310000|2021-02-22 07:51:50|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|0
1613980320000|2021-02-22 07:52:00|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1613980360000|2021-02-22 07:52:40|4720.9|4714.9|4722.4|4716.4|4722.4|4716.4|4720.7|4714.7|2
1613980370000|2021-02-22 07:52:50|4722.2|4716.2|4722.1|4716.1|4722.2|4716.2|4722.1|4716.1|0
1613980380000|2021-02-22 07:53:00|4722.2|4716.2|4723.2|4717.2|4723.2|4717.2|4722.2|4716.2|0
1613980390000|2021-02-22 07:53:10|4723.6|4717.6|4723.4|4717.4|4723.7|4717.7|4723.4|4717.4|3
1613980420000|2021-02-22 07:53:40|4723.2|4717.2|4722.7|4716.7|4723.2|4717.2|4722.2|4716.2|4
1613980430000|2021-02-22 07:53:50|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1613980450000|2021-02-22 07:54:10|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|1
1613980460000|2021-02-22 07:54:20|4722.7|4716.7|4722.1|4716.1|4722.7|4716.7|4722.1|4716.1|0
1613980470000|2021-02-22 07:54:30|4722.2|4716.2|4722.4|4716.4|4722.4|4716.4|4722.2|4716.2|0
1613980480000|2021-02-22 07:54:40|4722.7|4716.7|4723.4|4717.4|4723.4|4717.4|4722.7|4716.7|0
1613980490000|2021-02-22 07:54:50|4723.7|4717.7|4723.2|4717.2|4723.7|4717.7|4723.2|4717.2|0
1613980500000|2021-02-22 07:55:00|4723.1|4717.1|4722.1|4716.1|4723.1|4717.1|4721.2|4715.2|1
1613980510000|2021-02-22 07:55:10|4721.7|4715.7|4721.4|4715.4|4721.7|4715.7|4721.4|4715.4|0
1613980520000|2021-02-22 07:55:20|4721.7|4715.7|4722.4|4716.4|4722.4|4716.4|4721.7|4715.7|0
1613980530000|2021-02-22 07:55:30|4722.2|4716.2|4722.4|4716.4|4722.4|4716.4|4722.2|4716.2|0
1613980550000|2021-02-22 07:55:50|4722.7|4716.7|4723.2|4717.2|4723.2|4717.2|4722.7|4716.7|0
1613980560000|2021-02-22 07:56:00|4723.1|4717.1|4723.4|4717.4|4723.7|4717.7|4723.1|4717.1|1
1613980580000|2021-02-22 07:56:20|4723.7|4717.7|4723.9|4717.9|4723.9|4717.9|4723.7|4717.7|0
1613980590000|2021-02-22 07:56:30|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|0
1613980600000|2021-02-22 07:56:40|4723.6|4717.6|4723.2|4717.2|4723.6|4717.6|4723.2|4717.2|2
1613980620000|2021-02-22 07:57:00|4723.4|4717.4|4722.4|4716.4|4723.4|4717.4|4722.4|4716.4|1
1613980680000|2021-02-22 07:58:00|4722|4716|4721.4|4715.4|4722.4|4716.4|4721.4|4715.4|1
1613980710000|2021-02-22 07:58:30|4721.7|4715.7|4722.2|4716.2|4722.2|4716.2|4721.7|4715.7|0
1613980730000|2021-02-22 07:58:50|4722.1|4716.1|4722.2|4716.2|4722.2|4716.2|4722.1|4716.1|0
1613980740000|2021-02-22 07:59:00|4722.1|4716.1|4721.4|4715.4|4722.1|4716.1|4721.2|4715.2|1
1613980750000|2021-02-22 07:59:10|4721.2|4715.2|4721.4|4715.4|4721.4|4715.4|4721.2|4715.2|0
1613980760000|2021-02-22 07:59:20|4722.2|4716.2|4722.2|4716.2|4722.2|4716.2|4722.2|4716.2|0
1613980770000|2021-02-22 07:59:30|4722.6|4716.6|4722.4|4716.4|4722.6|4716.6|4722.4|4716.4|0
1613980780000|2021-02-22 07:59:40|4721.7|4715.7|4721.4|4715.4|4721.7|4715.7|4721.4|4715.4|0
1613980800000|2021-02-22 08:00:00|4721|4715|4720.4|4714.4|4721|4715|4720.4|4714.4|0
1613980810000|2021-02-22 08:00:10|4719.7|4713.7|4719.4|4713.4|4720.4|4714.4|4718.4|4712.4|3
1613980820000|2021-02-22 08:00:20|4718.7|4712.7|4719.2|4713.2|4719.2|4713.2|4717.9|4711.9|2
1613980830000|2021-02-22 08:00:30|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4717.9|4711.9|2
1613980840000|2021-02-22 08:00:40|4718.2|4712.2|4717.4|4711.4|4718.2|4712.2|4717.4|4711.4|1
1613980850000|2021-02-22 08:00:50|4717.7|4711.7|4718.4|4712.4|4718.4|4712.4|4717.7|4711.7|0
1613980900000|2021-02-22 08:01:40|4718.7|4712.7|4719.4|4713.4|4719.4|4713.4|4718.4|4712.4|2
1613980910000|2021-02-22 08:01:50|4718.4|4712.4|4719.4|4713.4|4719.4|4713.4|4718.4|4712.4|1
1613980940000|2021-02-22 08:02:20|4718.4|4712.4|4719.9|4713.9|4719.9|4713.9|4718.4|4712.4|1
1613980950000|2021-02-22 08:02:30|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1613980970000|2021-02-22 08:02:50|4719.2|4713.2|4718.4|4712.4|4719.2|4713.2|4718.4|4712.4|1
1613980980000|2021-02-22 08:03:00|4718.7|4712.7|4720.2|4714.2|4720.2|4714.2|4718.7|4712.7|1
1613980990000|2021-02-22 08:03:10|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.7|4713.7|2
1613981000000|2021-02-22 08:03:20|4720.7|4714.7|4722.2|4716.2|4722.2|4716.2|4720.7|4714.7|0
1613981010000|2021-02-22 08:03:30|4721.9|4715.9|4722.2|4716.2|4722.2|4716.2|4721.4|4715.4|2
1613981020000|2021-02-22 08:03:40|4722.1|4716.1|4721.7|4715.7|4722.1|4716.1|4721.7|4715.7|0
1613981030000|2021-02-22 08:03:50|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1613981040000|2021-02-22 08:04:00|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|0
1613981050000|2021-02-22 08:04:10|4722.1|4716.1|4721.7|4715.7|4722.2|4716.2|4721.7|4715.7|1
1613981070000|2021-02-22 08:04:30|4721.4|4715.4|4721.2|4715.2|4721.4|4715.4|4721.2|4715.2|0
1613981080000|2021-02-22 08:04:40|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1613981100000|2021-02-22 08:05:00|4721.2|4715.2|4719.7|4713.7|4721.2|4715.2|4719.4|4713.4|1
1613981120000|2021-02-22 08:05:20|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|1
1613981140000|2021-02-22 08:05:40|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|0
1613981160000|2021-02-22 08:06:00|4721.5|4715.5|4724.2|4718.2|4724.2|4718.2|4721.5|4715.5|12
1613981170000|2021-02-22 08:06:10|4724.1|4718.1|4724.2|4718.2|4724.2|4718.2|4724.1|4718.1|0
1613981180000|2021-02-22 08:06:20|4724.6|4718.6|4724.2|4718.2|4724.6|4718.6|4724.2|4718.2|1
1613981200000|2021-02-22 08:06:40|4724.1|4718.1|4724.1|4718.1|4724.6|4718.6|4724.1|4718.1|1
1613981230000|2021-02-22 08:07:10|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4722.7|4716.7|2
1613981240000|2021-02-22 08:07:20|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|0
1613981260000|2021-02-22 08:07:40|4723.5|4717.5|4724.2|4718.2|4724.2|4718.2|4723.5|4717.5|2
1613981280000|2021-02-22 08:08:00|4725.2|4719.2|4725.9|4719.9|4725.9|4719.9|4725.2|4719.2|4
1613981290000|2021-02-22 08:08:10|||||||||4
1613981300000|2021-02-22 08:08:20|4725.7|4719.7|4725.9|4719.9|4725.9|4719.9|4725.4|4719.4|0
1613981310000|2021-02-22 08:08:30|4725.7|4719.7|4727.4|4721.4|4727.4|4721.4|4725.7|4719.7|5
1613981320000|2021-02-22 08:08:40|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|1
1613981330000|2021-02-22 08:08:50|4729.4|4723.4|4729.7|4723.7|4729.9|4723.9|4729.4|4723.4|8
1613981340000|2021-02-22 08:09:00|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|1
1613981350000|2021-02-22 08:09:10|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1613981360000|2021-02-22 08:09:20|4729.4|4723.4|4728.4|4722.4|4729.4|4723.4|4728.4|4722.4|2
1613981370000|2021-02-22 08:09:30|4728.5|4722.5|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1613981380000|2021-02-22 08:09:40|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|0
1613981390000|2021-02-22 08:09:50|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|1
1613981410000|2021-02-22 08:10:10|4728.4|4722.4|4727.4|4721.4|4728.4|4722.4|4727.4|4721.4|2
1613981420000|2021-02-22 08:10:20|4727.2|4721.2|4726.7|4720.7|4727.2|4721.2|4726.7|4720.7|0
1613981430000|2021-02-22 08:10:30|4727|4721|4727.4|4721.4|4727.4|4721.4|4727|4721|2
1613981440000|2021-02-22 08:10:40|4727.2|4721.2|4726.4|4720.4|4727.2|4721.2|4726.4|4720.4|18
1613981470000|2021-02-22 08:11:10|4725.7|4719.7|4725.4|4719.4|4725.7|4719.7|4725.4|4719.4|0
1613981490000|2021-02-22 08:11:30|4725.7|4719.7|4725.7|4719.7|4725.9|4719.9|4725.7|4719.7|0
1613981510000|2021-02-22 08:11:50|4725.9|4719.9|4725.4|4719.4|4725.9|4719.9|4725.4|4719.4|2
1613981520000|2021-02-22 08:12:00|4725|4719|4723.4|4717.4|4725|4719|4723.4|4717.4|5
1613981560000|2021-02-22 08:12:40|4723|4717|4723.4|4717.4|4723.4|4717.4|4723|4717|1
1613981580000|2021-02-22 08:13:00|4722.7|4716.7|4721.7|4715.7|4722.7|4716.7|4721.7|4715.7|5
1613981590000|2021-02-22 08:13:10|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1613981620000|2021-02-22 08:13:40|4722.2|4716.2|4722.4|4716.4|4722.4|4716.4|4722.2|4716.2|1
1613981680000|2021-02-22 08:14:40|||||||||3
1613981700000|2021-02-22 08:15:00|4722.9|4716.9|4722.4|4716.4|4722.9|4716.9|4722.4|4716.4|0
1613981710000|2021-02-22 08:15:10|4722.1|4716.1|4721.4|4715.4|4722.1|4716.1|4721.4|4715.4|0
1613981740000|2021-02-22 08:15:40|||||||||1
1613981750000|2021-02-22 08:15:50|||||||||1
1613981760000|2021-02-22 08:16:00|4721.5|4715.5|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|0
1613981770000|2021-02-22 08:16:10|4721.9|4715.9|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|0
1613981800000|2021-02-22 08:16:40|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1613981810000|2021-02-22 08:16:50|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|2
1613981820000|2021-02-22 08:17:00|4723.7|4717.7|4721.4|4715.4|4723.7|4717.7|4720.7|4714.7|17
1613981830000|2021-02-22 08:17:10|4721|4715|4719.4|4713.4|4721.4|4715.4|4719.4|4713.4|24
1613981840000|2021-02-22 08:17:20|4719.7|4713.7|4721.4|4715.4|4721.4|4715.4|4719.7|4713.7|0
1613981860000|2021-02-22 08:17:40|4721.2|4715.2|4721.4|4715.4|4721.4|4715.4|4720.9|4714.9|1
1613981910000|2021-02-22 08:18:30|4721.7|4715.7|4721.4|4715.4|4721.7|4715.7|4721.4|4715.4|1
1613981920000|2021-02-22 08:18:40|4720.7|4714.7|4719.9|4713.9|4720.7|4714.7|4719.9|4713.9|1
1613981930000|2021-02-22 08:18:50|4719.7|4713.7|4719.4|4713.4|4719.7|4713.7|4719.4|4713.4|1
1613981940000|2021-02-22 08:19:00|4719.2|4713.2|4720.4|4714.4|4720.4|4714.4|4719|4713|2
1613981970000|2021-02-22 08:19:30|4720.2|4714.2|4719.4|4713.4|4720.2|4714.2|4719.4|4713.4|3
1613981980000|2021-02-22 08:19:40|4719.2|4713.2|4718.7|4712.7|4719.4|4713.4|4718.7|4712.7|1
1613982000000|2021-02-22 08:20:00|4719.4|4713.4|4716.2|4710.2|4719.4|4713.4|4715.9|4709.9|31
1613982010000|2021-02-22 08:20:10|4715.9|4709.9|4715.1|4709.1|4715.9|4709.9|4715.1|4709.1|12
1613982020000|2021-02-22 08:20:20|4714.6|4708.6|4715.1|4709.1|4715.1|4709.1|4714.6|4708.6|3
1613982030000|2021-02-22 08:20:30|4716.6|4710.6|4716.4|4710.4|4716.6|4710.6|4716.4|4710.4|24
1613982040000|2021-02-22 08:20:40|4716.6|4710.6|4717.1|4711.1|4717.1|4711.1|4716.6|4710.6|0
1613982060000|2021-02-22 08:21:00|4716.7|4710.7|4716.4|4710.4|4716.7|4710.7|4716.4|4710.4|0
1613982070000|2021-02-22 08:21:10|4716.1|4710.1|4715.6|4709.6|4716.1|4710.1|4714.7|4708.7|10
1613982080000|2021-02-22 08:21:20|4715.4|4709.4|4715.1|4709.1|4715.4|4709.4|4715.1|4709.1|1
1613982090000|2021-02-22 08:21:30|4714.7|4708.7|4713.6|4707.6|4714.7|4708.7|4713.6|4707.6|5
1613982100000|2021-02-22 08:21:40|4713.4|4707.4|4713.7|4707.7|4713.7|4707.7|4713.2|4707.2|15
1613982110000|2021-02-22 08:21:50|4713.6|4707.6|4713.7|4707.7|4713.7|4707.7|4713.6|4707.6|0
1613982120000|2021-02-22 08:22:00|4713.6|4707.6|4713.7|4707.7|4713.7|4707.7|4713.6|4707.6|4
1613982140000|2021-02-22 08:22:20|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|15
1613982150000|2021-02-22 08:22:30|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1613982170000|2021-02-22 08:22:50|4713.7|4707.7|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|2
1613982210000|2021-02-22 08:23:30|4713.9|4707.9|4713.1|4707.1|4713.9|4707.9|4713.1|4707.1|2
1613982220000|2021-02-22 08:23:40|4712.9|4706.9|4711.2|4705.2|4712.9|4706.9|4710.9|4704.9|13
1613982240000|2021-02-22 08:24:00|4710.9|4704.9|4709.6|4703.6|4710.9|4704.9|4709.6|4703.6|8
1613982250000|2021-02-22 08:24:10|4709.9|4703.9|4710.1|4704.1|4710.1|4704.1|4709.9|4703.9|3
1613982270000|2021-02-22 08:24:30|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|5
1613982280000|2021-02-22 08:24:40|4707.6|4701.6|4707.9|4701.9|4708.4|4702.4|4707.6|4701.6|4
1613982290000|2021-02-22 08:24:50|4707.8|4701.8|4707.9|4701.9|4707.9|4701.9|4707.8|4701.8|0
1613982300000|2021-02-22 08:25:00|4707.8|4701.8|4708.9|4702.9|4709.4|4703.4|4707.3|4701.3|14
1613982310000|2021-02-22 08:25:10|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1613982340000|2021-02-22 08:25:40|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|0
1613982350000|2021-02-22 08:25:50|4709.2|4703.2|4710.1|4704.1|4710.4|4704.4|4709.2|4703.2|1
1613982360000|2021-02-22 08:26:00|||||||||1
1613982380000|2021-02-22 08:26:20|4710.4|4704.4|4711.2|4705.2|4711.2|4705.2|4710.4|4704.4|3
1613982390000|2021-02-22 08:26:30|4711.7|4705.7|4711.6|4705.6|4712.1|4706.1|4711.6|4705.6|1
1613982400000|2021-02-22 08:26:40|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1613982420000|2021-02-22 08:27:00|4711.6|4705.6|4712.1|4706.1|4712.1|4706.1|4711.6|4705.6|0
1613982430000|2021-02-22 08:27:10|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1613982440000|2021-02-22 08:27:20|4711.6|4705.6|4711.1|4705.1|4711.6|4705.6|4711.1|4705.1|5
1613982450000|2021-02-22 08:27:30|4711.7|4705.7|4713.6|4707.6|4713.6|4707.6|4711.7|4705.7|7
1613982460000|2021-02-22 08:27:40|4714.4|4708.4|4714.7|4708.7|4715.4|4709.4|4714.4|4708.4|7
1613982470000|2021-02-22 08:27:50|4715.2|4709.2|4715.1|4709.1|4715.2|4709.2|4715.1|4709.1|10
1613982500000|2021-02-22 08:28:20|4714.9|4708.9|4714.4|4708.4|4714.9|4708.9|4714.4|4708.4|0
1613982510000|2021-02-22 08:28:30|4714.1|4708.1|4715.1|4709.1|4715.2|4709.2|4714.1|4708.1|3
1613982540000|2021-02-22 08:29:00|4714.9|4708.9|4714.1|4708.1|4714.9|4708.9|4714.1|4708.1|20
1613982580000|2021-02-22 08:29:40|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|0
1613982590000|2021-02-22 08:29:50|4713.6|4707.6|4713.4|4707.4|4713.6|4707.6|4713.4|4707.4|1
1613982600000|2021-02-22 08:30:00|4713.7|4707.7|4714.9|4708.9|4714.9|4708.9|4713.7|4707.7|11
1613982660000|2021-02-22 08:31:00|4714.1|4708.1|4714.9|4708.9|4714.9|4708.9|4713.9|4707.9|1
1613982690000|2021-02-22 08:31:30|4714.7|4708.7|4714.9|4708.9|4714.9|4708.9|4714.7|4708.7|0
1613982710000|2021-02-22 08:31:50|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613982720000|2021-02-22 08:32:00|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|0
1613982730000|2021-02-22 08:32:10|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|2
1613982740000|2021-02-22 08:32:20|4715.7|4709.7|4715.9|4709.9|4715.9|4709.9|4715.7|4709.7|0
1613982750000|2021-02-22 08:32:30|4715.7|4709.7|4714.9|4708.9|4715.7|4709.7|4714.7|4708.7|1
1613982760000|2021-02-22 08:32:40|4715.2|4709.2|4714.4|4708.4|4715.2|4709.2|4714.4|4708.4|3
1613982770000|2021-02-22 08:32:50|4714.7|4708.7|4714.9|4708.9|4714.9|4708.9|4714.7|4708.7|0
1613982780000|2021-02-22 08:33:00|4714.6|4708.6|4713.7|4707.7|4714.6|4708.6|4713.4|4707.4|3
1613982790000|2021-02-22 08:33:10|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4713.7|4707.7|0
1613982800000|2021-02-22 08:33:20|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613982810000|2021-02-22 08:33:30|4714.9|4708.9|4714.7|4708.7|4714.9|4708.9|4714.7|4708.7|0
1613982830000|2021-02-22 08:33:50|4714.6|4708.6|4714.2|4708.2|4714.6|4708.6|4714.2|4708.2|0
1613982840000|2021-02-22 08:34:00|4714.7|4708.7|4714.7|4708.7|4714.9|4708.9|4713.7|4707.7|7
1613982870000|2021-02-22 08:34:30|4713.9|4707.9|4713.7|4707.7|4713.9|4707.9|4713.7|4707.7|0
1613982880000|2021-02-22 08:34:40|4713.9|4707.9|4714.9|4708.9|4714.9|4708.9|4713.9|4707.9|0
1613982890000|2021-02-22 08:34:50|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1613982900000|2021-02-22 08:35:00|4714.9|4708.9|4713.4|4707.4|4714.9|4708.9|4713.4|4707.4|1
1613982910000|2021-02-22 08:35:10|4713.9|4707.9|4713.7|4707.7|4713.9|4707.9|4713.7|4707.7|0
1613982920000|2021-02-22 08:35:20|4713.9|4707.9|4714.1|4708.1|4714.1|4708.1|4713.9|4707.9|0
1613982930000|2021-02-22 08:35:30|4713.7|4707.7|4713.6|4707.6|4713.7|4707.7|4713.6|4707.6|0
1613982940000|2021-02-22 08:35:40|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613982950000|2021-02-22 08:35:50|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1613982960000|2021-02-22 08:36:00|4713.9|4707.9|4714.1|4708.1|4714.1|4708.1|4713.9|4707.9|0
1613982980000|2021-02-22 08:36:20|||||||||1
1613982990000|2021-02-22 08:36:30|4714.4|4708.4|4715.9|4709.9|4715.9|4709.9|4714.4|4708.4|2
1613983000000|2021-02-22 08:36:40|4716.2|4710.2|4718.1|4712.1|4718.1|4712.1|4716.2|4710.2|2
1613983010000|2021-02-22 08:36:50|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|1
1613983020000|2021-02-22 08:37:00|4719.2|4713.2|4718.1|4712.1|4719.4|4713.4|4718.1|4712.1|1
1613983040000|2021-02-22 08:37:20|4717.9|4711.9|4718.1|4712.1|4718.1|4712.1|4717.9|4711.9|0
1613983050000|2021-02-22 08:37:30|4718|4712|4718|4712|4718|4712|4718|4712|0
1613983080000|2021-02-22 08:38:00|4718.4|4712.4|4718|4712|4718.4|4712.4|4717.9|4711.9|1
1613983100000|2021-02-22 08:38:20|4718.2|4712.2|4719.2|4713.2|4719.2|4713.2|4718.2|4712.2|0
1613983130000|2021-02-22 08:38:50|4719.9|4713.9|4721.2|4715.2|4721.2|4715.2|4719.9|4713.9|3
1613983140000|2021-02-22 08:39:00|4721.5|4715.5|4721.2|4715.2|4721.5|4715.5|4721.2|4715.2|1
1613983160000|2021-02-22 08:39:20|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1613983170000|2021-02-22 08:39:30|4721|4715|4721.4|4715.4|4721.4|4715.4|4721|4715|0
1613983190000|2021-02-22 08:39:50|4721.2|4715.2|4721.4|4715.4|4721.4|4715.4|4721|4715|1
1613983200000|2021-02-22 08:40:00|4721.2|4715.2|4720.7|4714.7|4721.2|4715.2|4720.7|4714.7|1
1613983220000|2021-02-22 08:40:20|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1613983230000|2021-02-22 08:40:30|4720.2|4714.2|4719.2|4713.2|4720.2|4714.2|4719.2|4713.2|1
1613983240000|2021-02-22 08:40:40|4719.5|4713.5|4719.2|4713.2|4719.5|4713.5|4719.2|4713.2|1
1613983250000|2021-02-22 08:40:50|4719|4713|4718.7|4712.7|4719|4713|4718.7|4712.7|0
1613983260000|2021-02-22 08:41:00|4719|4713|4718.7|4712.7|4719|4713|4718.7|4712.7|1
1613983270000|2021-02-22 08:41:10|4718.4|4712.4|4718.2|4712.2|4718.4|4712.4|4718.2|4712.2|0
1613983290000|2021-02-22 08:41:30|4718.5|4712.5|4719.2|4713.2|4719.2|4713.2|4718.5|4712.5|1
1613983310000|2021-02-22 08:41:50|4719.5|4713.5|4719|4713|4719.5|4713.5|4719|4713|1
1613983320000|2021-02-22 08:42:00|4718.7|4712.7|4718.2|4712.2|4718.7|4712.7|4718.2|4712.2|0
1613983330000|2021-02-22 08:42:10|4719.2|4713.2|4719|4713|4719.2|4713.2|4719|4713|3
1613983360000|2021-02-22 08:42:40|4718.7|4712.7|4719.2|4713.2|4719.2|4713.2|4718.7|4712.7|2
1613983380000|2021-02-22 08:43:00|4718.5|4712.5|4718.2|4712.2|4718.5|4712.5|4717.4|4711.4|6
1613983420000|2021-02-22 08:43:40|4718|4712|4717.5|4711.5|4718|4712|4717.5|4711.5|0
1613983430000|2021-02-22 08:43:50|4717.9|4711.9|4718|4712|4718.2|4712.2|4717.9|4711.9|1
1613983460000|2021-02-22 08:44:20|||||||||1
1613983470000|2021-02-22 08:44:30|4718.4|4712.4|4719.2|4713.2|4720|4714|4718.4|4712.4|3
1613983480000|2021-02-22 08:44:40|4719|4713|4719|4713|4719|4713|4719|4713|0
1613983490000|2021-02-22 08:44:50|4719.2|4713.2|4719.5|4713.5|4719.5|4713.5|4719|4713|1
1613983500000|2021-02-22 08:45:00|4719.2|4713.2|4719|4713|4719.2|4713.2|4718.7|4712.7|2
1613983530000|2021-02-22 08:45:30|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613983540000|2021-02-22 08:45:40|4719.2|4713.2|4719|4713|4719.2|4713.2|4719|4713|0
1613983560000|2021-02-22 08:46:00|4718.7|4712.7|4717.7|4711.7|4718.7|4712.7|4717.5|4711.5|2
1613983570000|2021-02-22 08:46:10|4717.4|4711.4|4717.2|4711.2|4717.4|4711.4|4717.2|4711.2|3
1613983590000|2021-02-22 08:46:30|4717.5|4711.5|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|0
1613983600000|2021-02-22 08:46:40|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.2|4711.2|0
1613983610000|2021-02-22 08:46:50|4717.2|4711.2|4717.4|4711.4|4717.4|4711.4|4717.2|4711.2|0
1613983620000|2021-02-22 08:47:00|4717.2|4711.2|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|2
1613983630000|2021-02-22 08:47:10|4717|4711|4717|4711|4717|4711|4717|4711|1
1613983640000|2021-02-22 08:47:20|4717.2|4711.2|4717.5|4711.5|4717.5|4711.5|4717.2|4711.2|0
1613983650000|2021-02-22 08:47:30|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1613983660000|2021-02-22 08:47:40|4717.5|4711.5|4717|4711|4717.9|4711.9|4717|4711|1
1613983680000|2021-02-22 08:48:00|||||||||1
1613983700000|2021-02-22 08:48:20|4718|4712|4719|4713|4719|4713|4718|4712|3
1613983720000|2021-02-22 08:48:40|4718.7|4712.7|4718.5|4712.5|4718.7|4712.7|4718.5|4712.5|0
1613983730000|2021-02-22 08:48:50|4718|4712|4718|4712|4718|4712|4718|4712|0
1613983740000|2021-02-22 08:49:00|4718.5|4712.5|4718|4712|4718.5|4712.5|4718|4712|0
1613983760000|2021-02-22 08:49:20|4718.2|4712.2|4718.7|4712.7|4718.7|4712.7|4718.2|4712.2|0
1613983770000|2021-02-22 08:49:30|4718.5|4712.5|4718.2|4712.2|4718.5|4712.5|4718.2|4712.2|1
1613983790000|2021-02-22 08:49:50|4717|4711|4717|4711|4717.3|4711.3|4717|4711|6
1613983820000|2021-02-22 08:50:20|||||||||2
1613983840000|2021-02-22 08:50:40|||||||||3
1613983860000|2021-02-22 08:51:00|4716.5|4710.5|4717|4711|4717|4711|4716.5|4710.5|3
1613983880000|2021-02-22 08:51:20|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|0
1613983890000|2021-02-22 08:51:30|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1613983900000|2021-02-22 08:51:40|4717|4711|4717|4711|4717|4711|4717|4711|0
1613983910000|2021-02-22 08:51:50|4718|4712|4718|4712|4718|4712|4718|4712|2
1613983920000|2021-02-22 08:52:00|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|3
1613983940000|2021-02-22 08:52:20|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|0
1613983970000|2021-02-22 08:52:50|4717.2|4711.2|4717|4711|4717.2|4711.2|4717|4711|1
1613984010000|2021-02-22 08:53:30|4717.2|4711.2|4718|4712|4718|4712|4717.2|4711.2|4
1613984020000|2021-02-22 08:53:40|4717|4711|4717.3|4711.3|4717.3|4711.3|4717|4711|10
1613984030000|2021-02-22 08:53:50|4718|4712|4718|4712|4718|4712|4718|4712|1
1613984040000|2021-02-22 08:54:00|||||||||1
1613984100000|2021-02-22 08:55:00|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|0
1613984110000|2021-02-22 08:55:10|4717.5|4711.5|4717|4711|4717.5|4711.5|4717|4711|1
1613984130000|2021-02-22 08:55:30|4716.5|4710.5|4716.5|4710.5|4717|4711|4716.5|4710.5|0
1613984140000|2021-02-22 08:55:40|4716.9|4710.9|4717|4711|4717|4711|4716.9|4710.9|0
1613984160000|2021-02-22 08:56:00|4716.7|4710.7|4717|4711|4717.2|4711.2|4716.7|4710.7|2
1613984170000|2021-02-22 08:56:10|4717.2|4711.2|4718|4712|4718.2|4712.2|4717.2|4711.2|1
1613984190000|2021-02-22 08:56:30|4717.9|4711.9|4718|4712|4718|4712|4717.9|4711.9|2
1613984210000|2021-02-22 08:56:50|4718.2|4712.2|4720.2|4714.2|4720.2|4714.2|4718.2|4712.2|19
1613984220000|2021-02-22 08:57:00|4720|4714|4719.5|4713.5|4720|4714|4719.5|4713.5|1
1613984230000|2021-02-22 08:57:10|4720|4714|4719|4713|4720|4714|4719|4713|3
1613984240000|2021-02-22 08:57:20|||||||||1
1613984260000|2021-02-22 08:57:40|4718.9|4712.9|4719|4713|4719|4713|4718.9|4712.9|1
1613984320000|2021-02-22 08:58:40|4718.7|4712.7|4719|4713|4719|4713|4718|4712|5
1613984330000|2021-02-22 08:58:50|4718|4712|4718|4712|4718|4712|4718|4712|3
1613984340000|2021-02-22 08:59:00|4718.2|4712.2|4719|4713|4719|4713|4718.2|4712.2|2
1613984370000|2021-02-22 08:59:30|4719.2|4713.2|4719|4713|4719.2|4713.2|4719|4713|0
1613984410000|2021-02-22 09:00:10|4719.2|4713.2|4720|4714|4720|4714|4719.2|4713.2|0
1613984430000|2021-02-22 09:00:30|4719.9|4713.9|4719|4713|4719.9|4713.9|4719|4713|0
1613984440000|2021-02-22 09:00:40|4719.4|4713.4|4721|4715|4721.5|4715.5|4719.4|4713.4|1
1613984460000|2021-02-22 09:01:00|4720.7|4714.7|4721|4715|4721|4715|4720.7|4714.7|0
1613984470000|2021-02-22 09:01:10|4720.5|4714.5|4721|4715|4721|4715|4720.5|4714.5|2
1613984480000|2021-02-22 09:01:20|4720.5|4714.5|4721|4715|4721|4715|4720.5|4714.5|1
1613984490000|2021-02-22 09:01:30|4720|4714|4720|4714|4720|4714|4720|4714|1
1613984500000|2021-02-22 09:01:40|4720.2|4714.2|4720|4714|4720.7|4714.7|4720|4714|0
1613984510000|2021-02-22 09:01:50|4719.7|4713.7|4720|4714|4720|4714|4719.7|4713.7|1
1613984520000|2021-02-22 09:02:00|4720.5|4714.5|4721|4715|4722|4716|4720.5|4714.5|11
1613984530000|2021-02-22 09:02:10|4721.2|4715.2|4720.7|4714.7|4721.2|4715.2|4720.7|4714.7|0
1613984540000|2021-02-22 09:02:20|4721|4715|4721|4715|4721|4715|4721|4715|1
1613984560000|2021-02-22 09:02:40|4720.7|4714.7|4721.3|4715.3|4721.3|4715.3|4720.7|4714.7|1
1613984570000|2021-02-22 09:02:50|4721.2|4715.2|4723|4717|4723|4717|4721.2|4715.2|2
1613984580000|2021-02-22 09:03:00|4723.2|4717.2|4724|4718|4724|4718|4723.2|4717.2|0
1613984600000|2021-02-22 09:03:20|4723.7|4717.7|4724.5|4718.5|4724.5|4718.5|4723.5|4717.5|3
1613984610000|2021-02-22 09:03:30|4723|4717|4724.7|4718.7|4724.7|4718.7|4723|4717|2
1613984620000|2021-02-22 09:03:40|4724.5|4718.5|4724|4718|4724.5|4718.5|4724|4718|1
1613984640000|2021-02-22 09:04:00|4724.2|4718.2|4724|4718|4724.5|4718.5|4724|4718|1
1613984650000|2021-02-22 09:04:10|4724.7|4718.7|4724|4718|4724.7|4718.7|4724|4718|4
1613984680000|2021-02-22 09:04:40|||||||||3
1613984700000|2021-02-22 09:05:00|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724|4718|1
1613984710000|2021-02-22 09:05:10|4724.5|4718.5|4724|4718|4724.5|4718.5|4724|4718|2
1613984740000|2021-02-22 09:05:40|4723.7|4717.7|4724|4718|4724|4718|4723.7|4717.7|1
1613984750000|2021-02-22 09:05:50|4726|4720|4726|4720|4726|4720|4725.5|4719.5|12
1613984770000|2021-02-22 09:06:10|4725.3|4719.3|4725|4719|4725.3|4719.3|4725|4719|4
1613984780000|2021-02-22 09:06:20|4724.7|4718.7|4724|4718|4724.7|4718.7|4724|4718|1
1613984790000|2021-02-22 09:06:30|4723.5|4717.5|4723|4717|4723.5|4717.5|4723|4717|2
1613984810000|2021-02-22 09:06:50|||||||||1
1613984820000|2021-02-22 09:07:00|4722.7|4716.7|4721.7|4715.7|4722.7|4716.7|4721.7|4715.7|14
1613984830000|2021-02-22 09:07:10|4721.5|4715.5|4721.2|4715.2|4721.5|4715.5|4721.2|4715.2|0
1613984870000|2021-02-22 09:07:50|4722.2|4716.2|4722.3|4716.3|4722.3|4716.3|4722.2|4716.2|1
1613984880000|2021-02-22 09:08:00|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|0
1613984900000|2021-02-22 09:08:20|4723|4717|4722.7|4716.7|4723|4717|4722.7|4716.7|0
1613984910000|2021-02-22 09:08:30|4723|4717|4722.5|4716.5|4723|4717|4722.5|4716.5|0
1613984930000|2021-02-22 09:08:50|4722|4716|4722.2|4716.2|4722.2|4716.2|4722|4716|1
1613984940000|2021-02-22 09:09:00|4722.5|4716.5|4723.2|4717.2|4723.2|4717.2|4722.2|4716.2|1
1613984950000|2021-02-22 09:09:10|4723.9|4717.9|4724|4718|4724|4718|4723.9|4717.9|2
1613984960000|2021-02-22 09:09:20|4723.7|4717.7|4724|4718|4724|4718|4723.7|4717.7|2
1613984970000|2021-02-22 09:09:30|4725.9|4719.9|4727|4721|4727|4721|4725.9|4719.9|15
1613984980000|2021-02-22 09:09:40|4726.7|4720.7|4727|4721|4727|4721|4726.7|4720.7|1
1613984990000|2021-02-22 09:09:50|4726.7|4720.7|4727|4721|4727|4721|4726.7|4720.7|1
1613985000000|2021-02-22 09:10:00|4727.4|4721.4|4727|4721|4727.4|4721.4|4727|4721|1
1613985020000|2021-02-22 09:10:20|4726.7|4720.7|4726|4720|4727|4721|4726|4720|1
1613985060000|2021-02-22 09:11:00|4725.7|4719.7|4726|4720|4726|4720|4725.7|4719.7|1
1613985070000|2021-02-22 09:11:10|4727|4721|4727.5|4721.5|4727.5|4721.5|4727|4721|2
1613985080000|2021-02-22 09:11:20|4728.2|4722.2|4728.7|4722.7|4728.7|4722.7|4728|4722|10
1613985100000|2021-02-22 09:11:40|4729|4723|4729|4723|4729|4723|4729|4723|1
1613985110000|2021-02-22 09:11:50|||||||||1
1613985130000|2021-02-22 09:12:10|4728|4722|4728|4722|4728|4722|4728|4722|5
1613985140000|2021-02-22 09:12:20|4727|4721|4727|4721|4727|4721|4727|4721|8
1613985160000|2021-02-22 09:12:40|4726.7|4720.7|4727|4721|4727|4721|4726.7|4720.7|1
1613985170000|2021-02-22 09:12:50|||||||||1
1613985190000|2021-02-22 09:13:10|4726.9|4720.9|4727|4721|4727|4721|4726.9|4720.9|1
1613985200000|2021-02-22 09:13:20|||||||||1
1613985210000|2021-02-22 09:13:30|4727.4|4721.4|4728|4722|4728|4722|4727.4|4721.4|0
1613985220000|2021-02-22 09:13:40|4728.2|4722.2|4728|4722|4728.2|4722.2|4727.7|4721.7|6
1613985230000|2021-02-22 09:13:50|4727.7|4721.7|4728.5|4722.5|4728.5|4722.5|4727.7|4721.7|1
1613985240000|2021-02-22 09:14:00|4728.4|4722.4|4728|4722|4728.4|4722.4|4728|4722|3
1613985260000|2021-02-22 09:14:20|4727.7|4721.7|4728|4722|4728|4722|4727.7|4721.7|2
1613985280000|2021-02-22 09:14:40|4727|4721|4727|4721|4727|4721|4727|4721|2
1613985290000|2021-02-22 09:14:50|4726.9|4720.9|4727|4721|4727|4721|4726.9|4720.9|1
1613985320000|2021-02-22 09:15:20|||||||||1
1613985330000|2021-02-22 09:15:30|||||||||1
1613985340000|2021-02-22 09:15:40|4724.4|4718.4|4725|4719|4725|4719|4724.4|4718.4|8
1613985350000|2021-02-22 09:15:50|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1613985360000|2021-02-22 09:16:00|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|2
1613985370000|2021-02-22 09:16:10|4724.6|4718.6|4724.4|4718.4|4725|4719|4724.4|4718.4|1
1613985390000|2021-02-22 09:16:30|4723.7|4717.7|4723.9|4717.9|4724|4718|4723.7|4717.7|5
1613985400000|2021-02-22 09:16:40|4723.7|4717.7|4721.9|4715.9|4723.7|4717.7|4721.9|4715.9|3
1613985410000|2021-02-22 09:16:50|4722|4716|4721.9|4715.9|4722|4716|4721.9|4715.9|0
1613985420000|2021-02-22 09:17:00|4721.5|4715.5|4721.9|4715.9|4721.9|4715.9|4721.5|4715.5|2
1613985440000|2021-02-22 09:17:20|4723|4717|4724.4|4718.4|4724.4|4718.4|4722.9|4716.9|4
1613985450000|2021-02-22 09:17:30|4725|4719|4725|4719|4725|4719|4725|4719|1
1613985460000|2021-02-22 09:17:40|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|0
1613985470000|2021-02-22 09:17:50|4724.4|4718.4|4724.9|4718.9|4724.9|4718.9|4724.4|4718.4|1
1613985480000|2021-02-22 09:18:00|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|0
1613985490000|2021-02-22 09:18:10|4725|4719|4726.2|4720.2|4726.2|4720.2|4725|4719|3
1613985500000|2021-02-22 09:18:20|4726.6|4720.6|4726.7|4720.7|4726.7|4720.7|4726.6|4720.6|0
1613985510000|2021-02-22 09:18:30|4726.9|4720.9|4726.7|4720.7|4726.9|4720.9|4726.7|4720.7|0
1613985520000|2021-02-22 09:18:40|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|0
1613985540000|2021-02-22 09:19:00|4726.9|4720.9|4726.7|4720.7|4726.9|4720.9|4726.7|4720.7|1
1613985550000|2021-02-22 09:19:10|4727.1|4721.1|4727.7|4721.7|4727.7|4721.7|4727.1|4721.1|1
1613985560000|2021-02-22 09:19:20|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|2
1613985600000|2021-02-22 09:20:00|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|0
1613985610000|2021-02-22 09:20:10|4726.4|4720.4|4726.2|4720.2|4726.4|4720.4|4726.2|4720.2|0
1613985620000|2021-02-22 09:20:20|4725.7|4719.7|4725.2|4719.2|4725.7|4719.7|4725.2|4719.2|2
1613985630000|2021-02-22 09:20:30|4724.9|4718.9|4723.9|4717.9|4724.9|4718.9|4723.9|4717.9|0
1613985640000|2021-02-22 09:20:40|4724.9|4718.9|4724.9|4718.9|4725.2|4719.2|4724.9|4718.9|3
1613985690000|2021-02-22 09:21:30|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4724.4|4718.4|2
1613985710000|2021-02-22 09:21:50|||||||||1
1613985720000|2021-02-22 09:22:00|4724|4718|4724|4718|4724|4718|4724|4718|3
1613985740000|2021-02-22 09:22:20|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1613985750000|2021-02-22 09:22:30|||||||||1
1613985760000|2021-02-22 09:22:40|4723.4|4717.4|4723.2|4717.2|4723.7|4717.7|4723.2|4717.2|0
1613985770000|2021-02-22 09:22:50|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|3
1613985780000|2021-02-22 09:23:00|4723.9|4717.9|4723.7|4717.7|4723.9|4717.9|4723.5|4717.5|2
1613985800000|2021-02-22 09:23:20|4723.4|4717.4|4723.7|4717.7|4723.7|4717.7|4723.4|4717.4|1
1613985810000|2021-02-22 09:23:30|4723.9|4717.9|4723.7|4717.7|4723.9|4717.9|4723.7|4717.7|0
1613985820000|2021-02-22 09:23:40|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|2
1613985830000|2021-02-22 09:23:50|4723|4717|4722.7|4716.7|4723|4717|4722.7|4716.7|2
1613985840000|2021-02-22 09:24:00|4722.5|4716.5|4723.5|4717.5|4723.5|4717.5|4722.2|4716.2|2
1613985850000|2021-02-22 09:24:10|4724|4718|4724.5|4718.5|4724.5|4718.5|4724|4718|1
1613985890000|2021-02-22 09:24:50|4724.4|4718.4|4723.9|4717.9|4724.4|4718.4|4723.9|4717.9|1
1613985900000|2021-02-22 09:25:00|4723.4|4717.4|4721.9|4715.9|4723.4|4717.4|4721.9|4715.9|2
1613985910000|2021-02-22 09:25:10|||||||||1
1613985920000|2021-02-22 09:25:20|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|6
1613985950000|2021-02-22 09:25:50|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|0
1613985960000|2021-02-22 09:26:00|4721|4715|4717.5|4711.5|4721|4715|4717.4|4711.4|64
1613985970000|2021-02-22 09:26:10|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.7|4711.7|0
1613985980000|2021-02-22 09:26:20|4717.7|4711.7|4717.5|4711.5|4717.9|4711.9|4717.5|4711.5|0
1613986000000|2021-02-22 09:26:40|4719|4713|4719|4713|4719|4713|4719|4713|4
1613986010000|2021-02-22 09:26:50|4718.5|4712.5|4719.9|4713.9|4719.9|4713.9|4718.5|4712.5|1
1613986020000|2021-02-22 09:27:00|4720|4714|4720.9|4714.9|4720.9|4714.9|4720|4714|0
1613986040000|2021-02-22 09:27:20|4720.7|4714.7|4720.9|4714.9|4720.9|4714.9|4720.7|4714.7|0
1613986090000|2021-02-22 09:28:10|4721.2|4715.2|4720.7|4714.7|4721.2|4715.2|4720.5|4714.5|2
1613986100000|2021-02-22 09:28:20|4720.4|4714.4|4720.2|4714.2|4720.4|4714.4|4720.2|4714.2|1
1613986110000|2021-02-22 09:28:30|4719.7|4713.7|4719.2|4713.2|4719.7|4713.7|4719.2|4713.2|0
1613986120000|2021-02-22 09:28:40|||||||||1
1613986130000|2021-02-22 09:28:50|4717.9|4711.9|4717.2|4711.2|4718|4712|4717.2|4711.2|4
1613986140000|2021-02-22 09:29:00|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|1
1613986150000|2021-02-22 09:29:10|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1613986160000|2021-02-22 09:29:20|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|1
1613986180000|2021-02-22 09:29:40|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1613986190000|2021-02-22 09:29:50|4716.4|4710.4|4714.2|4708.2|4716.4|4710.4|4714.2|4708.2|5
1613986200000|2021-02-22 09:30:00|||||||||2
1613986210000|2021-02-22 09:30:10|4714.5|4708.5|4716.9|4710.9|4716.9|4710.9|4714.5|4708.5|6
1613986230000|2021-02-22 09:30:30|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1613986240000|2021-02-22 09:30:40|4717|4711|4716.7|4710.7|4717|4711|4716.7|4710.7|2
1613986260000|2021-02-22 09:31:00|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|6
1613986280000|2021-02-22 09:31:20|4718.4|4712.4|4718.7|4712.7|4718.7|4712.7|4718.4|4712.4|2
1613986320000|2021-02-22 09:32:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|1
1613986330000|2021-02-22 09:32:10|4718.7|4712.7|4718|4712|4718.7|4712.7|4718|4712|2
1613986340000|2021-02-22 09:32:20|4717.7|4711.7|4717|4711|4717.7|4711.7|4717|4711|0
1613986370000|2021-02-22 09:32:50|4718.4|4712.4|4719.2|4713.2|4719.2|4713.2|4718.4|4712.4|8
1613986380000|2021-02-22 09:33:00|4718.7|4712.7|4718.7|4712.7|4718.8|4712.8|4718.7|4712.7|2
1613986390000|2021-02-22 09:33:10|||||||||1
1613986400000|2021-02-22 09:33:20|4718.5|4712.5|4717.7|4711.7|4718.5|4712.5|4717.7|4711.7|1
1613986410000|2021-02-22 09:33:30|4718|4712|4718.2|4712.2|4718.2|4712.2|4718|4712|10
1613986420000|2021-02-22 09:33:40|4717.8|4711.8|4717.7|4711.7|4717.8|4711.8|4717.7|4711.7|0
1613986450000|2021-02-22 09:34:10|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|9
1613986470000|2021-02-22 09:34:30|4718|4712|4719.2|4713.2|4719.2|4713.2|4718|4712|2
1613986480000|2021-02-22 09:34:40|4719.3|4713.3|4719.7|4713.7|4719.7|4713.7|4719.3|4713.3|1
1613986500000|2021-02-22 09:35:00|4719.3|4713.3|4718.7|4712.7|4719.3|4713.3|4718.7|4712.7|1
1613986540000|2021-02-22 09:35:40|4719|4713|4719.3|4713.3|4719.3|4713.3|4719|4713|0
1613986550000|2021-02-22 09:35:50|4719|4713|4718.7|4712.7|4719|4713|4718.7|4712.7|0
1613986590000|2021-02-22 09:36:30|4719|4713|4719.7|4713.7|4719.8|4713.8|4719|4713|0
1613986600000|2021-02-22 09:36:40|||||||||1
1613986620000|2021-02-22 09:37:00|||||||||2
1613986630000|2021-02-22 09:37:10|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|1
1613986640000|2021-02-22 09:37:20|4718.8|4712.8|4719|4713|4719|4713|4718.8|4712.8|0
1613986650000|2021-02-22 09:37:30|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1613986680000|2021-02-22 09:38:00|4719|4713|4719|4713|4719|4713|4719|4713|0
1613986690000|2021-02-22 09:38:10|4719.3|4713.3|4719|4713|4719.3|4713.3|4718.8|4712.8|1
1613986700000|2021-02-22 09:38:20|4720|4714|4720.3|4714.3|4720.3|4714.3|4720|4714|1
1613986720000|2021-02-22 09:38:40|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|0
1613986740000|2021-02-22 09:39:00|4720.2|4714.2|4719.7|4713.7|4720.2|4714.2|4719.7|4713.7|0
1613986760000|2021-02-22 09:39:20|4719.8|4713.8|4719.7|4713.7|4719.8|4713.8|4719.7|4713.7|1
1613986780000|2021-02-22 09:39:40|4719.3|4713.3|4719.7|4713.7|4719.7|4713.7|4719.3|4713.3|1
1613986800000|2021-02-22 09:40:00|||||||||1
1613986830000|2021-02-22 09:40:30|4719.3|4713.3|4719.2|4713.2|4719.3|4713.3|4719.2|4713.2|0
1613986850000|2021-02-22 09:40:50|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|2
1613986870000|2021-02-22 09:41:10|4718.5|4712.5|4717.8|4711.8|4718.5|4712.5|4717.8|4711.8|1
1613986880000|2021-02-22 09:41:20|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|0
1613986890000|2021-02-22 09:41:30|4717.5|4711.5|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|0
1613986900000|2021-02-22 09:41:40|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1613986910000|2021-02-22 09:41:50|4717.2|4711.2|4716.3|4710.3|4717.2|4711.2|4716.3|4710.3|1
1613986920000|2021-02-22 09:42:00|4717|4711|4717.2|4711.2|4717.2|4711.2|4716.7|4710.7|4
1613986930000|2021-02-22 09:42:10|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|1
1613986950000|2021-02-22 09:42:30|4716.8|4710.8|4717.7|4711.7|4717.8|4711.8|4716.8|4710.8|14
1613986960000|2021-02-22 09:42:40|4717.8|4711.8|4717.7|4711.7|4717.8|4711.8|4717.7|4711.7|2
1613986970000|2021-02-22 09:42:50|4717.8|4711.8|4717.7|4711.7|4717.8|4711.8|4717.7|4711.7|0
1613986980000|2021-02-22 09:43:00|4717.3|4711.3|4716.8|4710.8|4717.3|4711.3|4716.8|4710.8|1
1613986990000|2021-02-22 09:43:10|4717.2|4711.2|4716.8|4710.8|4717.2|4711.2|4716.8|4710.8|0
1613987000000|2021-02-22 09:43:20|4717|4711|4717.3|4711.3|4717.3|4711.3|4717|4711|0
1613987010000|2021-02-22 09:43:30|4717|4711|4716.7|4710.7|4717|4711|4716.7|4710.7|0
1613987040000|2021-02-22 09:44:00|4717.7|4711.7|4717.8|4711.8|4717.8|4711.8|4717.7|4711.7|1
1613987050000|2021-02-22 09:44:10|4717.7|4711.7|4717.8|4711.8|4717.8|4711.8|4717.7|4711.7|1
1613987060000|2021-02-22 09:44:20|4717.7|4711.7|4715.7|4709.7|4717.7|4711.7|4715.7|4709.7|2
1613987080000|2021-02-22 09:44:40|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1613987090000|2021-02-22 09:44:50|4715|4709|4714.7|4708.7|4715|4709|4714.7|4708.7|0
1613987100000|2021-02-22 09:45:00|4715|4709|4715.2|4709.2|4715.2|4709.2|4715|4709|0
1613987110000|2021-02-22 09:45:10|4715.7|4709.7|4715.7|4709.7|4716.2|4710.2|4715.7|4709.7|3
1613987120000|2021-02-22 09:45:20|4714.8|4708.8|4716.2|4710.2|4716.2|4710.2|4714.8|4708.8|3
1613987130000|2021-02-22 09:45:30|4715.8|4709.8|4716.2|4710.2|4716.2|4710.2|4715.7|4709.7|0
1613987140000|2021-02-22 09:45:40|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1613987150000|2021-02-22 09:45:50|4716.3|4710.3|4716.7|4710.7|4717.2|4711.2|4716.3|4710.3|1
1613987160000|2021-02-22 09:46:00|4717.7|4711.7|4717.3|4711.3|4717.7|4711.7|4717.3|4711.3|1
1613987170000|2021-02-22 09:46:10|4717.2|4711.2|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|0
1613987180000|2021-02-22 09:46:20|4716.3|4710.3|4715.7|4709.7|4716.3|4710.3|4715.7|4709.7|1
1613987190000|2021-02-22 09:46:30|4716.2|4710.2|4716.7|4710.7|4716.8|4710.8|4716.2|4710.2|0
1613987200000|2021-02-22 09:46:40|4716.8|4710.8|4716.7|4710.7|4717.3|4711.3|4716.7|4710.7|0
1613987210000|2021-02-22 09:46:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|5
1613987230000|2021-02-22 09:47:10|4716|4710|4715.7|4709.7|4716|4710|4715.7|4709.7|0
1613987240000|2021-02-22 09:47:20|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|0
1613987260000|2021-02-22 09:47:40|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|0
1613987270000|2021-02-22 09:47:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4
1613987280000|2021-02-22 09:48:00|4716|4710|4715.7|4709.7|4716|4710|4715.7|4709.7|0
1613987310000|2021-02-22 09:48:30|4715.8|4709.8|4714.8|4708.8|4716.3|4710.3|4714.8|4708.8|3
1613987320000|2021-02-22 09:48:40|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|1
1613987330000|2021-02-22 09:48:50|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1613987340000|2021-02-22 09:49:00|4715.7|4709.7|4716.2|4710.2|4716.2|4710.2|4715.7|4709.7|2
1613987350000|2021-02-22 09:49:10|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|8
1613987370000|2021-02-22 09:49:30|4716.2|4710.2|4715.7|4709.7|4716.2|4710.2|4715.7|4709.7|0
1613987410000|2021-02-22 09:50:10|4716|4710|4716.3|4710.3|4716.3|4710.3|4716|4710|0
1613987420000|2021-02-22 09:50:20|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|0
1613987430000|2021-02-22 09:50:30|4715.3|4709.3|4715.7|4709.7|4715.7|4709.7|4715.3|4709.3|1
1613987460000|2021-02-22 09:51:00|4716|4710|4715.7|4709.7|4716|4710|4715.7|4709.7|1
1613987470000|2021-02-22 09:51:10|||||||||1
1613987520000|2021-02-22 09:52:00|||||||||1
1613987530000|2021-02-22 09:52:10|4715.3|4709.3|4715.7|4709.7|4715.7|4709.7|4715.2|4709.2|1
1613987540000|2021-02-22 09:52:20|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|2
1613987550000|2021-02-22 09:52:30|4711.3|4705.3|4710|4704|4711.3|4705.3|4710|4704|9
1613987560000|2021-02-22 09:52:40|4711|4705|4711|4705|4711|4705|4711|4705|0
1613987570000|2021-02-22 09:52:50|4710.7|4704.7|4710.5|4704.5|4710.7|4704.7|4708.7|4702.7|2
1613987580000|2021-02-22 09:53:00|4710.1|4704.1|4710.5|4704.5|4712|4706|4710|4704|13
1613987590000|2021-02-22 09:53:10|4710.6|4704.6|4710.3|4704.3|4710.6|4704.6|4710.1|4704.1|0
1613987600000|2021-02-22 09:53:20|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.3|4704.3|28
1613987610000|2021-02-22 09:53:30|4710.3|4704.3|4710.3|4704.3|4710.8|4704.8|4709.9|4703.9|12
1613987620000|2021-02-22 09:53:40|4710.6|4704.6|4711.6|4705.6|4711.6|4705.6|4710.6|4704.6|21
1613987630000|2021-02-22 09:53:50|4712.1|4706.1|4711.6|4705.6|4712.1|4706.1|4711.6|4705.6|1
1613987640000|2021-02-22 09:54:00|4712.1|4706.1|4711.6|4705.6|4712.3|4706.3|4711.6|4705.6|1
1613987650000|2021-02-22 09:54:10|4711.8|4705.8|4714.1|4708.1|4714.1|4708.1|4711.8|4705.8|2
1613987660000|2021-02-22 09:54:20|4713.8|4707.8|4713.6|4707.6|4714.1|4708.1|4712.6|4706.6|1
1613987670000|2021-02-22 09:54:30|4714|4708|4714|4708|4714|4708|4714|4708|1
1613987680000|2021-02-22 09:54:40|4713.6|4707.6|4714|4708|4714|4708|4713.6|4707.6|0
1613987690000|2021-02-22 09:54:50|4713.6|4707.6|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|1
1613987700000|2021-02-22 09:55:00|4714.6|4708.6|4714.3|4708.3|4714.6|4708.6|4714.3|4708.3|2
1613987710000|2021-02-22 09:55:10|4713.9|4707.9|4713.3|4707.3|4713.9|4707.9|4713.3|4707.3|1
1613987720000|2021-02-22 09:55:20|4712.9|4706.9|4712.3|4706.3|4713.1|4707.1|4712.3|4706.3|3
1613987740000|2021-02-22 09:55:40|4712.4|4706.4|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|0
1613987750000|2021-02-22 09:55:50|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1613987760000|2021-02-22 09:56:00|4713.1|4707.1|4713.3|4707.3|4713.3|4707.3|4713.1|4707.1|0
1613987770000|2021-02-22 09:56:10|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1613987790000|2021-02-22 09:56:30|4714.6|4708.6|4715|4709|4715.1|4709.1|4714.3|4708.3|0
1613987800000|2021-02-22 09:56:40|4715.1|4709.1|4715.5|4709.5|4715.8|4709.8|4715.1|4709.1|2
1613987810000|2021-02-22 09:56:50|4715.8|4709.8|4716|4710|4716.5|4710.5|4715.5|4709.5|0
1613987820000|2021-02-22 09:57:00|4715.6|4709.6|4716|4710|4716|4710|4715.6|4709.6|0
1613987830000|2021-02-22 09:57:10|4715.6|4709.6|4715|4709|4715.6|4709.6|4715|4709|0
1613987840000|2021-02-22 09:57:20|4714.6|4708.6|4714.3|4708.3|4714.6|4708.6|4714.3|4708.3|0
1613987860000|2021-02-22 09:57:40|4714.6|4708.6|4713.6|4707.6|4715.3|4709.3|4713.6|4707.6|8
1613987870000|2021-02-22 09:57:50|||||||||1
1613987890000|2021-02-22 09:58:10|||||||||1
1613987910000|2021-02-22 09:58:30|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|7
1613987920000|2021-02-22 09:58:40|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|1
1613987930000|2021-02-22 09:58:50|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|5
1613987940000|2021-02-22 09:59:00|4714|4708|4715.1|4709.1|4715.1|4709.1|4714|4708|4
1613987950000|2021-02-22 09:59:10|4714.8|4708.8|4715|4709|4715|4709|4714.8|4708.8|0
1613987960000|2021-02-22 09:59:20|4715.1|4709.1|4716|4710|4717.1|4711.1|4715.1|4709.1|2
1613987970000|2021-02-22 09:59:30|||||||||1
1613988000000|2021-02-22 10:00:00|4716.6|4710.6|4717|4711|4717|4711|4716.6|4710.6|1
1613988040000|2021-02-22 10:00:40|4717.1|4711.1|4717|4711|4717.1|4711.1|4717|4711|0
1613988070000|2021-02-22 10:01:10|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|0
1613988080000|2021-02-22 10:01:20|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1613988090000|2021-02-22 10:01:30|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|3
1613988100000|2021-02-22 10:01:40|4718.6|4712.6|4718.3|4712.3|4719|4713|4718.3|4712.3|5
1613988110000|2021-02-22 10:01:50|4718|4712|4718|4712|4718|4712|4718|4712|2
1613988120000|2021-02-22 10:02:00|4718.5|4712.5|4718|4712|4718.5|4712.5|4718|4712|1
1613988140000|2021-02-22 10:02:20|4718.1|4712.1|4719.8|4713.8|4720.2|4714.2|4718.1|4712.1|14
1613988160000|2021-02-22 10:02:40|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613988170000|2021-02-22 10:02:50|4719.1|4713.1|4718.5|4712.5|4719.1|4713.1|4718.3|4712.3|1
1613988180000|2021-02-22 10:03:00|4718.8|4712.8|4719|4713|4719|4713|4718.8|4712.8|1
1613988200000|2021-02-22 10:03:20|4719.3|4713.3|4719.5|4713.5|4719.5|4713.5|4719.3|4713.3|0
1613988230000|2021-02-22 10:03:50|4719|4713|4719|4713|4719|4713|4719|4713|2
1613988290000|2021-02-22 10:04:50|4719.1|4713.1|4719.8|4713.8|4719.8|4713.8|4719.1|4713.1|1
1613988300000|2021-02-22 10:05:00|||||||||1
1613988320000|2021-02-22 10:05:20|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1613988330000|2021-02-22 10:05:30|4719.5|4713.5|4719.2|4713.2|4719.5|4713.5|4719.2|4713.2|0
1613988340000|2021-02-22 10:05:40|4718.8|4712.8|4719|4713|4719|4713|4718.2|4712.2|2
1613988360000|2021-02-22 10:06:00|4719.1|4713.1|4719.8|4713.8|4720.2|4714.2|4719.1|4713.1|5
1613988370000|2021-02-22 10:06:10|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613988400000|2021-02-22 10:06:40|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|0
1613988410000|2021-02-22 10:06:50|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613988420000|2021-02-22 10:07:00|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|0
1613988450000|2021-02-22 10:07:30|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1613988460000|2021-02-22 10:07:40|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1613988480000|2021-02-22 10:08:00|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|1
1613988520000|2021-02-22 10:08:40|4718.5|4712.5|4717.8|4711.8|4718.5|4712.5|4717.8|4711.8|1
1613988530000|2021-02-22 10:08:50|4716.5|4710.5|4716|4710|4716.5|4710.5|4716|4710|5
1613988540000|2021-02-22 10:09:00|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|0
1613988550000|2021-02-22 10:09:10|4716.5|4710.5|4716.8|4710.8|4716.8|4710.8|4716.5|4710.5|4
1613988570000|2021-02-22 10:09:30|4716.5|4710.5|4716.8|4710.8|4716.8|4710.8|4716.5|4710.5|0
1613988600000|2021-02-22 10:10:00|4716|4710|4715.8|4709.8|4716|4710|4715.8|4709.8|0
1613988610000|2021-02-22 10:10:10|4714.8|4708.8|4715|4709|4715|4709|4713.8|4707.8|2
1613988620000|2021-02-22 10:10:20|4714.7|4708.7|4714.7|4708.7|4714.8|4708.8|4714.7|4708.7|0
1613988640000|2021-02-22 10:10:40|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1613988650000|2021-02-22 10:10:50|4714.7|4708.7|4713.8|4707.8|4714.7|4708.7|4713.8|4707.8|0
1613988660000|2021-02-22 10:11:00|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1613988680000|2021-02-22 10:11:20|4714.8|4708.8|4714.7|4708.7|4714.8|4708.8|4714.7|4708.7|255
1613988690000|2021-02-22 10:11:30|4715.4|4709.4|4716.5|4710.5|4716.5|4710.5|4715.4|4709.4|5
1613988700000|2021-02-22 10:11:40|4716.8|4710.8|4716.5|4710.5|4716.8|4710.8|4716.5|4710.5|0
1613988720000|2021-02-22 10:12:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|2
1613988740000|2021-02-22 10:12:20|4716.1|4710.1|4716|4710|4716.1|4710.1|4716|4710|2
1613988780000|2021-02-22 10:13:00|4716.3|4710.3|4716.3|4710.3|4716.5|4710.5|4716.3|4710.3|0
1613988790000|2021-02-22 10:13:10|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1613988800000|2021-02-22 10:13:20|4716.3|4710.3|4716|4710|4716.3|4710.3|4716|4710|1
1613988860000|2021-02-22 10:14:20|4716.3|4710.3|4717.1|4711.1|4717.1|4711.1|4716.3|4710.3|1
1613988880000|2021-02-22 10:14:40|4717|4711|4718|4712|4718.1|4712.1|4717|4711|0
1613988890000|2021-02-22 10:14:50|4717.5|4711.5|4717.6|4711.6|4717.6|4711.6|4717.5|4711.5|0
1613988900000|2021-02-22 10:15:00|4717.5|4711.5|4717.1|4711.1|4717.5|4711.5|4717.1|4711.1|0
1613988910000|2021-02-22 10:15:10|4717.3|4711.3|4717.1|4711.1|4717.6|4711.6|4717.1|4711.1|0
1613988950000|2021-02-22 10:15:50|4718|4712|4717|4711|4718.1|4712.1|4717|4711|1
1613988980000|2021-02-22 10:16:20|4717.3|4711.3|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|0
1613989010000|2021-02-22 10:16:50|4717.5|4711.5|4718|4712|4718|4712|4717.5|4711.5|1
1613989020000|2021-02-22 10:17:00|4718.1|4712.1|4718|4712|4718.1|4712.1|4718|4712|0
1613989030000|2021-02-22 10:17:10|4718.1|4712.1|4718|4712|4718.1|4712.1|4718|4712|6
1613989040000|2021-02-22 10:17:20|4717.8|4711.8|4717.6|4711.6|4717.8|4711.8|4717.6|4711.6|0
1613989070000|2021-02-22 10:17:50|4717|4711|4717|4711|4717|4711|4717|4711|0
1613989080000|2021-02-22 10:18:00|||||||||2
1613989160000|2021-02-22 10:19:20|4717.7|4711.7|4718|4712|4718|4712|4717.7|4711.7|2
1613989190000|2021-02-22 10:19:50|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1613989200000|2021-02-22 10:20:00|4718.3|4712.3|4718|4712|4718.5|4712.5|4718|4712|1
1613989230000|2021-02-22 10:20:30|4718.1|4712.1|4719.8|4713.8|4719.8|4713.8|4718.1|4712.1|1
1613989260000|2021-02-22 10:21:00|||||||||1
1613989290000|2021-02-22 10:21:30|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|1
1613989310000|2021-02-22 10:21:50|4721.2|4715.2|4721.8|4715.8|4721.8|4715.8|4721.2|4715.2|2
1613989320000|2021-02-22 10:22:00|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|1
1613989330000|2021-02-22 10:22:10|4721.5|4715.5|4721.8|4715.8|4721.8|4715.8|4721.5|4715.5|0
1613989350000|2021-02-22 10:22:30|4721.7|4715.7|4721.3|4715.3|4721.7|4715.7|4721|4715|1
1613989370000|2021-02-22 10:22:50|4721|4715|4721|4715|4721|4715|4720.8|4714.8|2
1613989430000|2021-02-22 10:23:50|4720.8|4714.8|4721|4715|4721|4715|4720.8|4714.8|1
1613989440000|2021-02-22 10:24:00|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1613989470000|2021-02-22 10:24:30|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1613989480000|2021-02-22 10:24:40|4722|4716|4722|4716|4722|4716|4722|4716|0
1613989490000|2021-02-22 10:24:50|4722.1|4716.1|4722.5|4716.5|4722.5|4716.5|4722.1|4716.1|0
1613989500000|2021-02-22 10:25:00|4722.8|4716.8|4722.8|4716.8|4722.8|4716.8|4722.8|4716.8|0
1613989510000|2021-02-22 10:25:10|||||||||1
1613989520000|2021-02-22 10:25:20|4723.2|4717.2|4723.8|4717.8|4723.8|4717.8|4723.2|4717.2|2
1613989530000|2021-02-22 10:25:30|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|0
1613989540000|2021-02-22 10:25:40|4724.7|4718.7|4724|4718|4724.8|4718.8|4724|4718|0
1613989580000|2021-02-22 10:26:20|4724.3|4718.3|4724.8|4718.8|4724.8|4718.8|4724.3|4718.3|1
1613989600000|2021-02-22 10:26:40|4725|4719|4725|4719|4725|4719|4725|4719|0
1613989610000|2021-02-22 10:26:50|4725.3|4719.3|4725.6|4719.6|4725.6|4719.6|4725.3|4719.3|0
1613989620000|2021-02-22 10:27:00|||||||||4
1613989630000|2021-02-22 10:27:10|4725.3|4719.3|4725|4719|4725.3|4719.3|4725|4719|4
1613989710000|2021-02-22 10:28:30|4724.8|4718.8|4725|4719|4725|4719|4724.8|4718.8|0
1613989750000|2021-02-22 10:29:10|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|0
1613989760000|2021-02-22 10:29:20|4725|4719|4725|4719|4725|4719|4725|4719|0
1613989770000|2021-02-22 10:29:30|4724.8|4718.8|4724.5|4718.5|4724.8|4718.8|4724.5|4718.5|0
1613989780000|2021-02-22 10:29:40|4724.3|4718.3|4724|4718|4724.3|4718.3|4724|4718|0
1613989790000|2021-02-22 10:29:50|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1613989800000|2021-02-22 10:30:00|4723.5|4717.5|4725|4719|4725|4719|4723.1|4717.1|3
1613989810000|2021-02-22 10:30:10|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|0
1613989830000|2021-02-22 10:30:30|4725.5|4719.5|4725.6|4719.6|4725.6|4719.6|4725.1|4719.1|5
1613989850000|2021-02-22 10:30:50|4725.8|4719.8|4725.6|4719.6|4725.8|4719.8|4725.6|4719.6|0
1613989860000|2021-02-22 10:31:00|4726.5|4720.5|4726.5|4720.5|4726.6|4720.6|4726.5|4720.5|8
1613989870000|2021-02-22 10:31:10|4726.1|4720.1|4725.8|4719.8|4726.1|4720.1|4725.8|4719.8|0
1613989890000|2021-02-22 10:31:30|4726|4720|4726|4720|4726|4720|4726|4720|0
1613989900000|2021-02-22 10:31:40|4725.6|4719.6|4726|4720|4726|4720|4725.6|4719.6|2
1613989950000|2021-02-22 10:32:30|4726.1|4720.1|4727.6|4721.6|4727.6|4721.6|4726.1|4720.1|0
1613989970000|2021-02-22 10:32:50|4727.3|4721.3|4727|4721|4727.3|4721.3|4727|4721|0
1613989990000|2021-02-22 10:33:10|4726.6|4720.6|4726.6|4720.6|4726.6|4720.6|4726.6|4720.6|0
1613990000000|2021-02-22 10:33:20|4726|4720|4724.6|4718.6|4726|4720|4724.6|4718.6|0
1613990010000|2021-02-22 10:33:30|4725|4719|4724.3|4718.3|4725|4719|4724.3|4718.3|5
1613990040000|2021-02-22 10:34:00|4724|4718|4723.6|4717.6|4724|4718|4723.6|4717.6|0
1613990070000|2021-02-22 10:34:30|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|1
1613990090000|2021-02-22 10:34:50|4724|4718|4724.3|4718.3|4724.3|4718.3|4724|4718|0
1613990120000|2021-02-22 10:35:20|4724.1|4718.1|4723.8|4717.8|4724.1|4718.1|4723.8|4717.8|0
1613990140000|2021-02-22 10:35:40|4723.5|4717.5|4723.8|4717.8|4723.8|4717.8|4723.5|4717.5|1
1613990160000|2021-02-22 10:36:00|4724.5|4718.5|4724|4718|4725.1|4719.1|4724|4718|2
1613990170000|2021-02-22 10:36:10|4723.6|4717.6|4724|4718|4724|4718|4723.6|4717.6|0
1613990220000|2021-02-22 10:37:00|4723.6|4717.6|4722.1|4716.1|4723.6|4717.6|4722.1|4716.1|6
1613990230000|2021-02-22 10:37:10|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.1|4716.1|0
1613990240000|2021-02-22 10:37:20|4722.6|4716.6|4724.1|4718.1|4724.1|4718.1|4722.6|4716.6|1
1613990270000|2021-02-22 10:37:50|4724|4718|4724|4718|4724.1|4718.1|4724|4718|0
1613990280000|2021-02-22 10:38:00|4724.1|4718.1|4724|4718|4724.1|4718.1|4724|4718|0
1613990290000|2021-02-22 10:38:10|4724.1|4718.1|4723.9|4717.9|4724.1|4718.1|4723.9|4717.9|0
1613990330000|2021-02-22 10:38:50|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|3
1613990340000|2021-02-22 10:39:00|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4721.6|4715.6|2
1613990370000|2021-02-22 10:39:30|4722.4|4716.4|4722.3|4716.3|4722.8|4716.8|4722.3|4716.3|0
1613990380000|2021-02-22 10:39:40|4722.8|4716.8|4722.6|4716.6|4722.8|4716.8|4722.6|4716.6|0
1613990390000|2021-02-22 10:39:50|4722.3|4716.3|4720.4|4714.4|4722.3|4716.3|4720.4|4714.4|0
1613990400000|2021-02-22 10:40:00|4721.1|4715.1|4720.8|4714.8|4721.1|4715.1|4720.8|4714.8|26
1613990440000|2021-02-22 10:40:40|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1613990450000|2021-02-22 10:40:50|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|0
1613990470000|2021-02-22 10:41:10|4720.4|4714.4|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|7
1613990510000|2021-02-22 10:41:50|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1613990520000|2021-02-22 10:42:00|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|21
1613990560000|2021-02-22 10:42:40|||||||||1
1613990570000|2021-02-22 10:42:50|4721.1|4715.1|4720.8|4714.8|4721.1|4715.1|4720.8|4714.8|1
1613990630000|2021-02-22 10:43:50|||||||||1
1613990640000|2021-02-22 10:44:00|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1613990660000|2021-02-22 10:44:20|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|1
1613990670000|2021-02-22 10:44:30|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1613990700000|2021-02-22 10:45:00|4720.4|4714.4|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|1
1613990710000|2021-02-22 10:45:10|4720.4|4714.4|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|1
1613990750000|2021-02-22 10:45:50|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1613990770000|2021-02-22 10:46:10|4720.4|4714.4|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|6
1613990780000|2021-02-22 10:46:20|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1613990810000|2021-02-22 10:46:50|||||||||1
1613990820000|2021-02-22 10:47:00|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|2
1613990830000|2021-02-22 10:47:10|||||||||5
1613990840000|2021-02-22 10:47:20|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1613990850000|2021-02-22 10:47:30|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1613990880000|2021-02-22 10:48:00|4721.1|4715.1|4720.8|4714.8|4721.1|4715.1|4720.8|4714.8|1
1613990920000|2021-02-22 10:48:40|4720.4|4714.4|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|0
1613990940000|2021-02-22 10:49:00|4720.4|4714.4|4720.8|4714.8|4720.8|4714.8|4720.4|4714.4|1
1613990970000|2021-02-22 10:49:30|4721.1|4715.1|4720.8|4714.8|4721.1|4715.1|4720.4|4714.4|0
1613990980000|2021-02-22 10:49:40|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1613991000000|2021-02-22 10:50:00|4720.8|4714.8|4721.1|4715.1|4721.1|4715.1|4720.8|4714.8|1
1613991010000|2021-02-22 10:50:10|4720.8|4714.8|4721.1|4715.1|4721.1|4715.1|4720.8|4714.8|0
1613991020000|2021-02-22 10:50:20|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1613991050000|2021-02-22 10:50:50|4720.4|4714.4|4718.8|4712.8|4720.4|4714.4|4718.6|4712.6|2
1613991060000|2021-02-22 10:51:00|4718.6|4712.6|4717.6|4711.6|4718.6|4712.6|4717.6|4711.6|1
1613991090000|2021-02-22 10:51:30|4717.3|4711.3|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|2
1613991120000|2021-02-22 10:52:00|4717.1|4711.1|4717.6|4711.6|4717.6|4711.6|4717.1|4711.1|0
1613991130000|2021-02-22 10:52:10|4717.8|4711.8|4717.8|4711.8|4718.1|4712.1|4717.6|4711.6|0
1613991140000|2021-02-22 10:52:20|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1613991150000|2021-02-22 10:52:30|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1613991170000|2021-02-22 10:52:50|4717.6|4711.6|4717.8|4711.8|4717.8|4711.8|4717.6|4711.6|0
1613991180000|2021-02-22 10:53:00|4718.3|4712.3|4717.8|4711.8|4718.3|4712.3|4717.8|4711.8|1
1613991190000|2021-02-22 10:53:10|4717.6|4711.6|4717.8|4711.8|4717.8|4711.8|4717.3|4711.3|0
1613991210000|2021-02-22 10:53:30|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1613991230000|2021-02-22 10:53:50|4718.3|4712.3|4718.8|4712.8|4718.8|4712.8|4718.3|4712.3|1
1613991240000|2021-02-22 10:54:00|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|1
1613991250000|2021-02-22 10:54:10|4717.4|4711.4|4717.3|4711.3|4717.4|4711.4|4717.3|4711.3|0
1613991260000|2021-02-22 10:54:20|4716.6|4710.6|4717.6|4711.6|4718.1|4712.1|4716.6|4710.6|2
1613991280000|2021-02-22 10:54:40|4717.8|4711.8|4716.6|4710.6|4717.8|4711.8|4716.6|4710.6|0
1613991290000|2021-02-22 10:54:50|4716.3|4710.3|4715.6|4709.6|4716.3|4710.3|4715.6|4709.6|0
1613991300000|2021-02-22 10:55:00|4715.8|4709.8|4716.8|4710.8|4716.8|4710.8|4715.6|4709.6|2
1613991310000|2021-02-22 10:55:10|4716.9|4710.9|4716.8|4710.8|4717.4|4711.4|4716.8|4710.8|0
1613991330000|2021-02-22 10:55:30|4716.9|4710.9|4717.9|4711.9|4717.9|4711.9|4716.9|4710.9|0
1613991370000|2021-02-22 10:56:10|||||||||4
1613991410000|2021-02-22 10:56:50|4718.1|4712.1|4717.9|4711.9|4718.3|4712.3|4717.8|4711.8|2
1613991420000|2021-02-22 10:57:00|4718.8|4712.8|4717.9|4711.9|4718.8|4712.8|4717.9|4711.9|3
1613991460000|2021-02-22 10:57:40|4718.3|4712.3|4717.9|4711.9|4718.3|4712.3|4717.9|4711.9|1
1613991500000|2021-02-22 10:58:20|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1613991510000|2021-02-22 10:58:30|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1613991520000|2021-02-22 10:58:40|||||||||2
1613991590000|2021-02-22 10:59:50|||||||||1
1613991600000|2021-02-22 11:00:00|4719.1|4713.1|4719.6|4713.6|4720.3|4714.3|4719.1|4713.1|5
1613991640000|2021-02-22 11:00:40|4719.8|4713.8|4720.3|4714.3|4720.3|4714.3|4719.8|4713.8|1
1613991660000|2021-02-22 11:01:00|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|2
1613991680000|2021-02-22 11:01:20|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4
1613991690000|2021-02-22 11:01:30|4720.6|4714.6|4720|4714|4720.6|4714.6|4719.5|4713.5|0
1613991700000|2021-02-22 11:01:40|4719.5|4713.5|4719.6|4713.6|4719.6|4713.6|4719.5|4713.5|0
1613991720000|2021-02-22 11:02:00|4719.5|4713.5|4718.6|4712.6|4719.5|4713.5|4718.6|4712.6|1
1613991730000|2021-02-22 11:02:10|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4
1613991740000|2021-02-22 11:02:20|4718.6|4712.6|4718.8|4712.8|4718.8|4712.8|4718.6|4712.6|0
1613991770000|2021-02-22 11:02:50|4718.6|4712.6|4717.8|4711.8|4718.8|4712.8|4717.8|4711.8|10
1613991780000|2021-02-22 11:03:00|4718.6|4712.6|4719.5|4713.5|4719.6|4713.6|4718.6|4712.6|5
1613991790000|2021-02-22 11:03:10|4719.6|4713.6|4719.6|4713.6|4719.8|4713.8|4719.6|4713.6|0
1613991800000|2021-02-22 11:03:20|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1613991810000|2021-02-22 11:03:30|4719.6|4713.6|4719.5|4713.5|4720.1|4714.1|4719.5|4713.5|1
1613991840000|2021-02-22 11:04:00|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|2
1613991880000|2021-02-22 11:04:40|4720|4714|4720.6|4714.6|4720.6|4714.6|4720|4714|6
1613991890000|2021-02-22 11:04:50|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|1
1613991900000|2021-02-22 11:05:00|4721.3|4715.3|4721.5|4715.5|4721.5|4715.5|4721.3|4715.3|3
1613991920000|2021-02-22 11:05:20|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|0
1613991930000|2021-02-22 11:05:30|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|3
1613991950000|2021-02-22 11:05:50|4720.5|4714.5|4720.5|4714.5|4720.6|4714.6|4720.5|4714.5|1
1613991960000|2021-02-22 11:06:00|4720.6|4714.6|4720.5|4714.5|4720.6|4714.6|4720.5|4714.5|0
1613992000000|2021-02-22 11:06:40|4721.3|4715.3|4721.3|4715.3|4721.8|4715.8|4721.3|4715.3|3
1613992020000|2021-02-22 11:07:00|4721|4715|4721.5|4715.5|4721.5|4715.5|4720.5|4714.5|2
1613992110000|2021-02-22 11:08:30|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|2
1613992190000|2021-02-22 11:09:50|||||||||1
1613992220000|2021-02-22 11:10:20|4720.8|4714.8|4721.5|4715.5|4721.5|4715.5|4720.8|4714.8|1
1613992260000|2021-02-22 11:11:00|4721.8|4715.8|4721.5|4715.5|4721.8|4715.8|4721.5|4715.5|1
1613992270000|2021-02-22 11:11:10|||||||||2
1613992290000|2021-02-22 11:11:30|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1613992300000|2021-02-22 11:11:40|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|0
1613992310000|2021-02-22 11:11:50|4721.8|4715.8|4721.5|4715.5|4721.8|4715.8|4721|4715|5
1613992320000|2021-02-22 11:12:00|4721.8|4715.8|4722.6|4716.6|4722.6|4716.6|4721.8|4715.8|11
1613992340000|2021-02-22 11:12:20|4723|4717|4723.1|4717.1|4723.1|4717.1|4723|4717|0
1613992350000|2021-02-22 11:12:30|4723.3|4717.3|4724.1|4718.1|4724.1|4718.1|4723.3|4717.3|4
1613992370000|2021-02-22 11:12:50|4724|4718|4723.6|4717.6|4724|4718|4723.3|4717.3|3
1613992380000|2021-02-22 11:13:00|4723.5|4717.5|4724.1|4718.1|4724.1|4718.1|4723.1|4717.1|5
1613992390000|2021-02-22 11:13:10|4724|4718|4723.6|4717.6|4724|4718|4723.6|4717.6|0
1613992430000|2021-02-22 11:13:50|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|0
1613992460000|2021-02-22 11:14:20|4723.1|4717.1|4722.5|4716.5|4723.1|4717.1|4722.5|4716.5|1
1613992480000|2021-02-22 11:14:40|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1613992490000|2021-02-22 11:14:50|||||||||2
1613992500000|2021-02-22 11:15:00|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4
1613992540000|2021-02-22 11:15:40|4722.1|4716.1|4721.8|4715.8|4722.1|4716.1|4721.8|4715.8|1
1613992550000|2021-02-22 11:15:50|4722.1|4716.1|4721.4|4715.4|4722.3|4716.3|4721.4|4715.4|1
1613992580000|2021-02-22 11:16:20|4721.3|4715.3|4720.8|4714.8|4721.3|4715.3|4720.8|4714.8|0
1613992590000|2021-02-22 11:16:30|4721.4|4715.4|4721.8|4715.8|4721.8|4715.8|4721.4|4715.4|0
1613992600000|2021-02-22 11:16:40|4721.4|4715.4|4720.8|4714.8|4721.4|4715.4|4720.8|4714.8|1
1613992610000|2021-02-22 11:16:50|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|0
1613992630000|2021-02-22 11:17:10|4720.8|4714.8|4720.4|4714.4|4720.9|4714.9|4720.4|4714.4|0
1613992720000|2021-02-22 11:18:40|4720.8|4714.8|4720.9|4714.9|4721.3|4715.3|4720.8|4714.8|1
1613992730000|2021-02-22 11:18:50|4720.8|4714.8|4720.8|4714.8|4720.9|4714.9|4720.8|4714.8|0
1613992740000|2021-02-22 11:19:00|4720.9|4714.9|4721.8|4715.8|4721.8|4715.8|4720.9|4714.9|0
1613992750000|2021-02-22 11:19:10|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1613992770000|2021-02-22 11:19:30|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1613992850000|2021-02-22 11:20:50|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|9
1613992910000|2021-02-22 11:21:50|||||||||1
1613992920000|2021-02-22 11:22:00|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|1
1613992930000|2021-02-22 11:22:10|||||||||4
1613992990000|2021-02-22 11:23:10|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|2
1613993030000|2021-02-22 11:23:50|||||||||1
1613993070000|2021-02-22 11:24:30|||||||||1
1613993090000|2021-02-22 11:24:50|||||||||1
1613993100000|2021-02-22 11:25:00|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1613993150000|2021-02-22 11:25:50|4722.1|4716.1|4721.9|4715.9|4722.4|4716.4|4721.9|4715.9|0
1613993160000|2021-02-22 11:26:00|4722.3|4716.3|4722.8|4716.8|4722.8|4716.8|4722.3|4716.3|0
1613993180000|2021-02-22 11:26:20|4722.4|4716.4|4721.9|4715.9|4722.4|4716.4|4721.9|4715.9|1
1613993230000|2021-02-22 11:27:10|4721.4|4715.4|4721.9|4715.9|4721.9|4715.9|4721.4|4715.4|3
1613993240000|2021-02-22 11:27:20|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|5
1613993250000|2021-02-22 11:27:30|4721.4|4715.4|4721.8|4715.8|4721.8|4715.8|4721.4|4715.4|1
1613993280000|2021-02-22 11:28:00|4721.4|4715.4|4722.1|4716.1|4722.1|4716.1|4721.4|4715.4|3
1613993320000|2021-02-22 11:28:40|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|0
1613993330000|2021-02-22 11:28:50|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1613993390000|2021-02-22 11:29:50|||||||||2
1613993400000|2021-02-22 11:30:00|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|4
1613993410000|2021-02-22 11:30:10|4722.6|4716.6|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|1
1613993420000|2021-02-22 11:30:20|4722.8|4716.8|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|0
1613993440000|2021-02-22 11:30:40|||||||||1
1613993450000|2021-02-22 11:30:50|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.9|4716.9|0
1613993460000|2021-02-22 11:31:00|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|1
1613993470000|2021-02-22 11:31:10|4722.8|4716.8|4722.1|4716.1|4722.8|4716.8|4722.1|4716.1|0
1613993480000|2021-02-22 11:31:20|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|26
1613993500000|2021-02-22 11:31:40|||||||||3
1613993510000|2021-02-22 11:31:50|||||||||5
1613993520000|2021-02-22 11:32:00|||||||||6
1613993560000|2021-02-22 11:32:40|4720.7|4714.7|4719.9|4713.9|4720.7|4714.7|4719.9|4713.9|34
1613993570000|2021-02-22 11:32:50|||||||||1
1613993580000|2021-02-22 11:33:00|4719.8|4713.8|4718.9|4712.9|4719.8|4713.8|4718.9|4712.9|3
1613993590000|2021-02-22 11:33:10|4718.4|4712.4|4718.3|4712.3|4718.4|4712.4|4717.9|4711.9|2
1613993610000|2021-02-22 11:33:30|4717.6|4711.6|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|2
1613993620000|2021-02-22 11:33:40|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.8|4710.8|1
1613993640000|2021-02-22 11:34:00|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1613993650000|2021-02-22 11:34:10|4717.2|4711.2|4718.2|4712.2|4718.4|4712.4|4717.2|4711.2|7
1613993660000|2021-02-22 11:34:20|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|3
1613993690000|2021-02-22 11:34:50|4719.7|4713.7|4719.6|4713.6|4719.7|4713.7|4719.6|4713.6|2
1613993700000|2021-02-22 11:35:00|4719.2|4713.2|4716.7|4710.7|4719.2|4713.2|4716.7|4710.7|3
1613993710000|2021-02-22 11:35:10|4716.4|4710.4|4716.7|4710.7|4716.7|4710.7|4716.4|4710.4|1
1613993720000|2021-02-22 11:35:20|4716.6|4710.6|4717.6|4711.6|4718.1|4712.1|4716.6|4710.6|2
1613993730000|2021-02-22 11:35:30|4717.4|4711.4|4716.6|4710.6|4717.4|4711.4|4716.6|4710.6|2
1613993810000|2021-02-22 11:36:50|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|1
1613993820000|2021-02-22 11:37:00|4715.6|4709.6|4714.6|4708.6|4715.6|4709.6|4714.1|4708.1|9
1613993830000|2021-02-22 11:37:10|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|10
1613993840000|2021-02-22 11:37:20|4712.9|4706.9|4713.1|4707.1|4713.1|4707.1|4712.1|4706.1|5
1613993850000|2021-02-22 11:37:30|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1613993860000|2021-02-22 11:37:40|4713.1|4707.1|4712.2|4706.2|4713.3|4707.3|4712.2|4706.2|1
1613993870000|2021-02-22 11:37:50|4711.9|4705.9|4713.1|4707.1|4713.1|4707.1|4711.6|4705.6|4
1613993880000|2021-02-22 11:38:00|4712.6|4706.6|4712.1|4706.1|4712.6|4706.6|4712.1|4706.1|0
1613993900000|2021-02-22 11:38:20|4711.9|4705.9|4712.1|4706.1|4712.1|4706.1|4711.6|4705.6|0
1613993910000|2021-02-22 11:38:30|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1613993920000|2021-02-22 11:38:40|4712.1|4706.1|4711.9|4705.9|4712.1|4706.1|4711.9|4705.9|0
1613993930000|2021-02-22 11:38:50|4712.1|4706.1|4713.1|4707.1|4713.1|4707.1|4712.1|4706.1|2
1613993940000|2021-02-22 11:39:00|4712.9|4706.9|4714.6|4708.6|4714.6|4708.6|4712.9|4706.9|8
1613993960000|2021-02-22 11:39:20|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1613993980000|2021-02-22 11:39:40|4715.1|4709.1|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|0
1613993990000|2021-02-22 11:39:50|4715.7|4709.7|4716.4|4710.4|4716.6|4710.6|4715.7|4709.7|2
1613994000000|2021-02-22 11:40:00|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|0
1613994030000|2021-02-22 11:40:30|4715.1|4709.1|4714.6|4708.6|4715.1|4709.1|4714.6|4708.6|4
1613994050000|2021-02-22 11:40:50|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|1
1613994060000|2021-02-22 11:41:00|4716.1|4710.1|4716.6|4710.6|4716.6|4710.6|4716.1|4710.1|0
1613994070000|2021-02-22 11:41:10|4716.7|4710.7|4716.6|4710.6|4716.7|4710.7|4716.6|4710.6|0
1613994120000|2021-02-22 11:42:00|4716.9|4710.9|4715.6|4709.6|4716.9|4710.9|4715.6|4709.6|4
1613994130000|2021-02-22 11:42:10|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|5
1613994140000|2021-02-22 11:42:20|4714.9|4708.9|4715.7|4709.7|4715.7|4709.7|4714.9|4708.9|1
1613994160000|2021-02-22 11:42:40|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|1
1613994170000|2021-02-22 11:42:50|4716.4|4710.4|4717.9|4711.9|4718.1|4712.1|4716.4|4710.4|6
1613994180000|2021-02-22 11:43:00|4717.6|4711.6|4716.9|4710.9|4717.6|4711.6|4716.6|4710.6|2
1613994240000|2021-02-22 11:44:00|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|2
1613994270000|2021-02-22 11:44:30|4716.4|4710.4|4715.6|4709.6|4716.4|4710.4|4715.6|4709.6|1
1613994310000|2021-02-22 11:45:10|||||||||1
1613994320000|2021-02-22 11:45:20|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|2
1613994330000|2021-02-22 11:45:30|4716.6|4710.6|4717.6|4711.6|4717.6|4711.6|4716.6|4710.6|1
1613994340000|2021-02-22 11:45:40|4718.6|4712.6|4718.9|4712.9|4718.9|4712.9|4718.6|4712.6|1
1613994350000|2021-02-22 11:45:50|4719.3|4713.3|4719.9|4713.9|4719.9|4713.9|4719.3|4713.3|3
1613994360000|2021-02-22 11:46:00|4720.1|4714.1|4720.9|4714.9|4721.1|4715.1|4720.1|4714.1|1
1613994370000|2021-02-22 11:46:10|4721.1|4715.1|4721.6|4715.6|4721.6|4715.6|4720.9|4714.9|2
1613994380000|2021-02-22 11:46:20|4721.4|4715.4|4720.6|4714.6|4721.4|4715.4|4720.6|4714.6|1
1613994400000|2021-02-22 11:46:40|4721.1|4715.1|4721.6|4715.6|4721.6|4715.6|4721.1|4715.1|0
1613994430000|2021-02-22 11:47:10|4721.9|4715.9|4721.6|4715.6|4721.9|4715.9|4721.6|4715.6|0
1613994450000|2021-02-22 11:47:30|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|4720.4|4714.4|1
1613994470000|2021-02-22 11:47:50|4720.3|4714.3|4718.6|4712.6|4720.3|4714.3|4718.6|4712.6|1
1613994530000|2021-02-22 11:48:50|||||||||1
1613994550000|2021-02-22 11:49:10|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1613994560000|2021-02-22 11:49:20|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|0
1613994590000|2021-02-22 11:49:50|4718.4|4712.4|4718.6|4712.6|4718.6|4712.6|4718.4|4712.4|1
1613994600000|2021-02-22 11:50:00|4718.9|4712.9|4719.1|4713.1|4719.1|4713.1|4718.9|4712.9|0
1613994610000|2021-02-22 11:50:10|4718.9|4712.9|4717.6|4711.6|4718.9|4712.9|4717.6|4711.6|2
1613994630000|2021-02-22 11:50:30|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1613994690000|2021-02-22 11:51:30|4717.1|4711.1|4716.6|4710.6|4717.1|4711.1|4716.6|4710.6|0
1613994700000|2021-02-22 11:51:40|4716.4|4710.4|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|0
1613994710000|2021-02-22 11:51:50|4715.8|4709.8|4716.4|4710.4|4716.4|4710.4|4715.8|4709.8|2
1613994720000|2021-02-22 11:52:00|4715.6|4709.6|4715.4|4709.4|4715.6|4709.6|4715.4|4709.4|4
1613994730000|2021-02-22 11:52:10|4714.6|4708.6|4712.9|4706.9|4714.6|4708.6|4712.9|4706.9|4
1613994740000|2021-02-22 11:52:20|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|2
1613994800000|2021-02-22 11:53:20|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.8|4706.8|0
1613994810000|2021-02-22 11:53:30|4712.8|4706.8|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|0
1613994860000|2021-02-22 11:54:20|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1613994870000|2021-02-22 11:54:30|4711.8|4705.8|4711.6|4705.6|4711.9|4705.9|4711.6|4705.6|0
1613994880000|2021-02-22 11:54:40|4711.9|4705.9|4712.1|4706.1|4712.1|4706.1|4711.9|4705.9|0
1613994890000|2021-02-22 11:54:50|4711.9|4705.9|4713.6|4707.6|4713.6|4707.6|4711.9|4705.9|5
1613994900000|2021-02-22 11:55:00|4713.2|4707.2|4713.6|4707.6|4713.6|4707.6|4713.2|4707.2|0
1613994910000|2021-02-22 11:55:10|4713.4|4707.4|4711.6|4705.6|4713.4|4707.4|4711.6|4705.6|2
1613994940000|2021-02-22 11:55:40|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1613994960000|2021-02-22 11:56:00|4708.6|4702.6|4707.6|4701.6|4708.6|4702.6|4707.6|4701.6|20
1613994970000|2021-02-22 11:56:10|4707.2|4701.2|4707.6|4701.6|4707.6|4701.6|4706.7|4700.7|31
1613994980000|2021-02-22 11:56:20|4707.1|4701.1|4707.2|4701.2|4707.2|4701.2|4707.1|4701.1|6
1613994990000|2021-02-22 11:56:30|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|16
1613995000000|2021-02-22 11:56:40|4709.2|4703.2|4708.2|4702.2|4709.2|4703.2|4708.2|4702.2|10
1613995010000|2021-02-22 11:56:50|4708.6|4702.6|4709.2|4703.2|4709.2|4703.2|4708.6|4702.6|6
1613995020000|2021-02-22 11:57:00|||||||||3
1613995030000|2021-02-22 11:57:10|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|2
1613995050000|2021-02-22 11:57:30|4710.9|4704.9|4710.9|4704.9|4711.1|4705.1|4710.9|4704.9|0
1613995080000|2021-02-22 11:58:00|4711.1|4705.1|4711.6|4705.6|4711.6|4705.6|4711.1|4705.1|0
1613995100000|2021-02-22 11:58:20|4711.9|4705.9|4711.6|4705.6|4711.9|4705.9|4711.3|4705.3|1
1613995110000|2021-02-22 11:58:30|4711.9|4705.9|4713.6|4707.6|4713.6|4707.6|4711.9|4705.9|3
1613995120000|2021-02-22 11:58:40|4713.3|4707.3|4712.9|4706.9|4713.3|4707.3|4712.9|4706.9|0
1613995140000|2021-02-22 11:59:00|4713.3|4707.3|4713.6|4707.6|4714.1|4708.1|4713.3|4707.3|2
1613995150000|2021-02-22 11:59:10|4713.9|4707.9|4713.6|4707.6|4713.9|4707.9|4713.4|4707.4|1
1613995160000|2021-02-22 11:59:20|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1613995170000|2021-02-22 11:59:30|4713.1|4707.1|4713.6|4707.6|4713.6|4707.6|4713.1|4707.1|1
1613995180000|2021-02-22 11:59:40|4713.9|4707.9|4715.7|4709.7|4715.7|4709.7|4713.4|4707.4|10
1613995190000|2021-02-22 11:59:50|4715.4|4709.4|4714.6|4708.6|4715.4|4709.4|4714.6|4708.6|0
1613995210000|2021-02-22 12:00:10|4714.9|4708.9|4715.6|4709.6|4715.6|4709.6|4714.9|4708.9|0
1613995220000|2021-02-22 12:00:20|4715.9|4709.9|4716.1|4710.1|4716.1|4710.1|4715.6|4709.6|1
1613995230000|2021-02-22 12:00:30|4715.6|4709.6|4716.6|4710.6|4716.6|4710.6|4715.6|4709.6|2
1613995240000|2021-02-22 12:00:40|||||||||1
1613995250000|2021-02-22 12:00:50|4716.2|4710.2|4715.6|4709.6|4716.2|4710.2|4715.6|4709.6|0
1613995280000|2021-02-22 12:01:20|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|0
1613995290000|2021-02-22 12:01:30|4715.1|4709.1|4715.6|4709.6|4715.9|4709.9|4715.1|4709.1|1
1613995310000|2021-02-22 12:01:50|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1613995320000|2021-02-22 12:02:00|4715.1|4709.1|4714.6|4708.6|4715.1|4709.1|4714.4|4708.4|1
1613995330000|2021-02-22 12:02:10|4714.4|4708.4|4714.6|4708.6|4714.6|4708.6|4714.1|4708.1|4
1613995340000|2021-02-22 12:02:20|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4
1613995390000|2021-02-22 12:03:10|4714.6|4708.6|4715.6|4709.6|4715.6|4709.6|4714.6|4708.6|1
1613995420000|2021-02-22 12:03:40|4714.9|4708.9|4715.6|4709.6|4715.6|4709.6|4714.9|4708.9|0
1613995430000|2021-02-22 12:03:50|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|0
1613995440000|2021-02-22 12:04:00|4716.4|4710.4|4715.6|4709.6|4716.4|4710.4|4715.6|4709.6|3
1613995500000|2021-02-22 12:05:00|4715.4|4709.4|4712.7|4706.7|4715.4|4709.4|4712.7|4706.7|1
1613995520000|2021-02-22 12:05:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1613995530000|2021-02-22 12:05:30|4711.9|4705.9|4711.6|4705.6|4711.9|4705.9|4711.6|4705.6|0
1613995540000|2021-02-22 12:05:40|4711.9|4705.9|4711.6|4705.6|4711.9|4705.9|4711.6|4705.6|0
1613995560000|2021-02-22 12:06:00|4711.2|4705.2|4710.7|4704.7|4711.2|4705.2|4710.7|4704.7|0
1613995570000|2021-02-22 12:06:10|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|1
1613995580000|2021-02-22 12:06:20|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1613995590000|2021-02-22 12:06:30|4711.1|4705.1|4710.7|4704.7|4711.1|4705.1|4710.7|4704.7|0
1613995620000|2021-02-22 12:07:00|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4
1613995640000|2021-02-22 12:07:20|||||||||1
1613995700000|2021-02-22 12:08:20|4709.7|4703.7|4709.9|4703.9|4709.9|4703.9|4709.4|4703.4|0
1613995720000|2021-02-22 12:08:40|4709.7|4703.7|4709.9|4703.9|4709.9|4703.9|4709.4|4703.4|0
1613995730000|2021-02-22 12:08:50|4708.9|4702.9|4707.9|4701.9|4708.9|4702.9|4707.9|4701.9|2
1613995740000|2021-02-22 12:09:00|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|2
1613995750000|2021-02-22 12:09:10|4707.7|4701.7|4707.9|4701.9|4707.9|4701.9|4707.7|4701.7|0
1613995790000|2021-02-22 12:09:50|4707.7|4701.7|4707.4|4701.4|4707.7|4701.7|4707.4|4701.4|0
1613995800000|2021-02-22 12:10:00|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|9
1613995810000|2021-02-22 12:10:10|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1613995840000|2021-02-22 12:10:40|4708.4|4702.4|4708.9|4702.9|4708.9|4702.9|4708.4|4702.4|1
1613995850000|2021-02-22 12:10:50|4709.2|4703.2|4708.9|4702.9|4709.2|4703.2|4708.9|4702.9|0
1613995880000|2021-02-22 12:11:20|||||||||1
1613995890000|2021-02-22 12:11:30|4709|4703|4709.9|4703.9|4709.9|4703.9|4709|4703|3
1613995930000|2021-02-22 12:12:10|4710.2|4704.2|4707.9|4701.9|4710.2|4704.2|4707.9|4701.9|14
1613995940000|2021-02-22 12:12:20|4708.2|4702.2|4707.9|4701.9|4708.2|4702.2|4707.9|4701.9|1
1613995950000|2021-02-22 12:12:30|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|3
1613995970000|2021-02-22 12:12:50|4709.2|4703.2|4709.7|4703.7|4709.7|4703.7|4709.2|4703.2|0
1613995980000|2021-02-22 12:13:00|4709.9|4703.9|4709.7|4703.7|4709.9|4703.9|4709.6|4703.6|1
1613995990000|2021-02-22 12:13:10|4709.6|4703.6|4709.9|4703.9|4709.9|4703.9|4709.2|4703.2|0
1613996000000|2021-02-22 12:13:20|4710.2|4704.2|4710.6|4704.6|4710.9|4704.9|4710.2|4704.2|1
1613996010000|2021-02-22 12:13:30|4710.4|4704.4|4709.6|4703.6|4710.4|4704.4|4709.6|4703.6|1
1613996020000|2021-02-22 12:13:40|4709.9|4703.9|4709.7|4703.7|4710.1|4704.1|4709.7|4703.7|0
1613996030000|2021-02-22 12:13:50|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1613996040000|2021-02-22 12:14:00|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1613996050000|2021-02-22 12:14:10|4709.9|4703.9|4709.7|4703.7|4709.9|4703.9|4709.6|4703.6|0
1613996060000|2021-02-22 12:14:20|4709.6|4703.6|4708.7|4702.7|4709.6|4703.6|4708.7|4702.7|0
1613996070000|2021-02-22 12:14:30|4708.9|4702.9|4709.9|4703.9|4709.9|4703.9|4708.9|4702.9|2
1613996080000|2021-02-22 12:14:40|4710.6|4704.6|4711.2|4705.2|4711.2|4705.2|4710.6|4704.6|1
1613996100000|2021-02-22 12:15:00|4711.7|4705.7|4711.6|4705.6|4711.7|4705.7|4711.6|4705.6|4
1613996110000|2021-02-22 12:15:10|4711.7|4705.7|4711.6|4705.6|4711.7|4705.7|4711.6|4705.6|1
1613996120000|2021-02-22 12:15:20|4711.2|4705.2|4710.7|4704.7|4711.2|4705.2|4710.7|4704.7|3
1613996130000|2021-02-22 12:15:30|4710.9|4704.9|4711.7|4705.7|4711.7|4705.7|4710.9|4704.9|1
1613996140000|2021-02-22 12:15:40|4711.4|4705.4|4711.6|4705.6|4711.7|4705.7|4711.2|4705.2|0
1613996150000|2021-02-22 12:15:50|4711.7|4705.7|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1613996160000|2021-02-22 12:16:00|4711.6|4705.6|4711.6|4705.6|4711.7|4705.7|4711.6|4705.6|1
1613996210000|2021-02-22 12:16:50|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|1
1613996220000|2021-02-22 12:17:00|4710.7|4704.7|4709.9|4703.9|4710.7|4704.7|4709.9|4703.9|3
1613996230000|2021-02-22 12:17:10|||||||||3
1613996240000|2021-02-22 12:17:20|4713.4|4707.4|4713.7|4707.7|4713.9|4707.9|4713.4|4707.4|14
1613996250000|2021-02-22 12:17:30|4713.9|4707.9|4713.7|4707.7|4713.9|4707.9|4713.7|4707.7|0
1613996260000|2021-02-22 12:17:40|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613996270000|2021-02-22 12:17:50|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1613996280000|2021-02-22 12:18:00|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613996290000|2021-02-22 12:18:10|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|12
1613996300000|2021-02-22 12:18:20|4716.1|4710.1|4715.7|4709.7|4716.1|4710.1|4715.7|4709.7|0
1613996310000|2021-02-22 12:18:30|4716.1|4710.1|4715.7|4709.7|4716.7|4710.7|4715.7|4709.7|16
1613996320000|2021-02-22 12:18:40|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1613996330000|2021-02-22 12:18:50|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|0
1613996360000|2021-02-22 12:19:20|4716.1|4710.1|4716.4|4710.4|4716.4|4710.4|4716.1|4710.1|0
1613996370000|2021-02-22 12:19:30|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|1
1613996380000|2021-02-22 12:19:40|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|0
1613996390000|2021-02-22 12:19:50|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4
1613996400000|2021-02-22 12:20:00|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|3
1613996410000|2021-02-22 12:20:10|4715.5|4709.5|4715.7|4709.7|4715.7|4709.7|4715.5|4709.5|0
1613996430000|2021-02-22 12:20:30|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|0
1613996450000|2021-02-22 12:20:50|4716.2|4710.2|4716.7|4710.7|4716.7|4710.7|4716.2|4710.2|0
1613996460000|2021-02-22 12:21:00|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4
1613996470000|2021-02-22 12:21:10|4715.6|4709.6|4714.9|4708.9|4715.6|4709.6|4714.9|4708.9|0
1613996480000|2021-02-22 12:21:20|4715|4709|4713.9|4707.9|4715|4709|4713.9|4707.9|1
1613996490000|2021-02-22 12:21:30|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1613996500000|2021-02-22 12:21:40|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1613996510000|2021-02-22 12:21:50|4713.5|4707.5|4713.9|4707.9|4713.9|4707.9|4713.4|4707.4|1
1613996520000|2021-02-22 12:22:00|||||||||2
1613996530000|2021-02-22 12:22:10|||||||||2
1613996550000|2021-02-22 12:22:30|4713.4|4707.4|4712.9|4706.9|4713.4|4707.4|4712.9|4706.9|1
1613996560000|2021-02-22 12:22:40|4713.2|4707.2|4712.9|4706.9|4713.2|4707.2|4712.9|4706.9|0
1613996600000|2021-02-22 12:23:20|||||||||1
1613996630000|2021-02-22 12:23:50|4713.2|4707.2|4712.7|4706.7|4713.2|4707.2|4712.7|4706.7|1
1613996640000|2021-02-22 12:24:00|4713.4|4707.4|4712.7|4706.7|4713.4|4707.4|4712.7|4706.7|0
1613996650000|2021-02-22 12:24:10|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1613996660000|2021-02-22 12:24:20|4713.2|4707.2|4713.4|4707.4|4713.4|4707.4|4712.9|4706.9|0
1613996670000|2021-02-22 12:24:30|4713.7|4707.7|4713.9|4707.9|4713.9|4707.9|4713.7|4707.7|2
1613996680000|2021-02-22 12:24:40|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1613996690000|2021-02-22 12:24:50|4713.1|4707.1|4711.7|4705.7|4713.1|4707.1|4711.7|4705.7|2
1613996750000|2021-02-22 12:25:50|||||||||1
1613996780000|2021-02-22 12:26:20|4710.9|4704.9|4710.7|4704.7|4710.9|4704.9|4709.7|4703.7|2
1613996800000|2021-02-22 12:26:40|4711.1|4705.1|4711.7|4705.7|4711.7|4705.7|4711.1|4705.1|13
1613996820000|2021-02-22 12:27:00|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|7
1613996830000|2021-02-22 12:27:10|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|5
1613996840000|2021-02-22 12:27:20|||||||||2
1613996860000|2021-02-22 12:27:40|4711.2|4705.2|4711.4|4705.4|4711.4|4705.4|4711.2|4705.2|2
1613996870000|2021-02-22 12:27:50|4711.7|4705.7|4711.6|4705.6|4711.7|4705.7|4711.6|4705.6|0
1613996880000|2021-02-22 12:28:00|4710.6|4704.6|4709.7|4703.7|4710.9|4704.9|4709.7|4703.7|5
1613996890000|2021-02-22 12:28:10|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|1
1613996900000|2021-02-22 12:28:20|4708.6|4702.6|4707.9|4701.9|4708.6|4702.6|4707.9|4701.9|6
1613996910000|2021-02-22 12:28:30|4708.2|4702.2|4708.9|4702.9|4708.9|4702.9|4708.2|4702.2|3
1613996930000|2021-02-22 12:28:50|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|7
1613996940000|2021-02-22 12:29:00|4707.7|4701.7|4706.9|4700.9|4707.7|4701.7|4706.9|4700.9|5
1613996950000|2021-02-22 12:29:10|4707|4701|4706.2|4700.2|4707|4701|4706|4700|2
1613996960000|2021-02-22 12:29:20|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1613996970000|2021-02-22 12:29:30|4707.2|4701.2|4707.9|4701.9|4708|4702|4706.9|4700.9|8
1613997000000|2021-02-22 12:30:00|4708.9|4702.9|4709.2|4703.2|4709.2|4703.2|4708.9|4702.9|3
1613997010000|2021-02-22 12:30:10|4708.9|4702.9|4709.9|4703.9|4709.9|4703.9|4708.9|4702.9|3
1613997020000|2021-02-22 12:30:20|4710.2|4704.2|4707.9|4701.9|4710.2|4704.2|4707.9|4701.9|4
1613997030000|2021-02-22 12:30:30|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4707.9|4701.9|2
1613997060000|2021-02-22 12:31:00|4707.2|4701.2|4707.2|4701.2|4708.2|4702.2|4707.2|4701.2|4
1613997070000|2021-02-22 12:31:10|4707.7|4701.7|4708.9|4702.9|4709.2|4703.2|4707.2|4701.2|16
1613997080000|2021-02-22 12:31:20|4708.2|4702.2|4708.2|4702.2|4708.7|4702.7|4707.9|4701.9|0
1613997090000|2021-02-22 12:31:30|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1613997110000|2021-02-22 12:31:50|4708.2|4702.2|4708.4|4702.4|4708.7|4702.7|4708.2|4702.2|0
1613997120000|2021-02-22 12:32:00|4708.9|4702.9|4705.7|4699.7|4708.9|4702.9|4705.4|4699.4|17
1613997130000|2021-02-22 12:32:10|4705.2|4699.2|4704.5|4698.5|4705.2|4699.2|4704.5|4698.5|6
1613997140000|2021-02-22 12:32:20|||||||||9
1613997150000|2021-02-22 12:32:30|4705.5|4699.5|4704.5|4698.5|4705.5|4699.5|4704.5|4698.5|10
1613997160000|2021-02-22 12:32:40|4704.7|4698.7|4703.5|4697.5|4704.7|4698.7|4703.5|4697.5|25
1613997170000|2021-02-22 12:32:50|4703.4|4697.4|4703.5|4697.5|4703.5|4697.5|4703.4|4697.4|2
1613997180000|2021-02-22 12:33:00|||||||||1
1613997210000|2021-02-22 12:33:30|4703.2|4697.2|4703.7|4697.7|4703.7|4697.7|4703.2|4697.2|2
1613997220000|2021-02-22 12:33:40|4703.4|4697.4|4703.7|4697.7|4703.7|4697.7|4703.4|4697.4|1
1613997230000|2021-02-22 12:33:50|4704|4698|4704.2|4698.2|4704.2|4698.2|4704|4698|0
1613997240000|2021-02-22 12:34:00|4704.5|4698.5|4705.2|4699.2|4705.2|4699.2|4704.5|4698.5|2
1613997260000|2021-02-22 12:34:20|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|1
1613997270000|2021-02-22 12:34:30|4704.7|4698.7|4703.9|4697.9|4704.7|4698.7|4703.9|4697.9|2
1613997280000|2021-02-22 12:34:40|4703.7|4697.7|4703.9|4697.9|4703.9|4697.9|4703.7|4697.7|0
1613997290000|2021-02-22 12:34:50|4704.4|4698.4|4704.7|4698.7|4704.7|4698.7|4703.9|4697.9|1
1613997310000|2021-02-22 12:35:10|4704.9|4698.9|4704.9|4698.9|4705.2|4699.2|4704.9|4698.9|1
1613997320000|2021-02-22 12:35:20|4705.2|4699.2|4705.4|4699.4|4705.7|4699.7|4705.2|4699.2|6
1613997330000|2021-02-22 12:35:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1613997340000|2021-02-22 12:35:40|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613997350000|2021-02-22 12:35:50|4705.9|4699.9|4706.9|4700.9|4706.9|4700.9|4705.5|4699.5|1
1613997360000|2021-02-22 12:36:00|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613997390000|2021-02-22 12:36:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1613997410000|2021-02-22 12:36:50|4705.2|4699.2|4705.9|4699.9|4705.9|4699.9|4705.2|4699.2|6
1613997420000|2021-02-22 12:37:00|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|0
1613997430000|2021-02-22 12:37:10|4703.9|4697.9|4704.2|4698.2|4704.2|4698.2|4703.5|4697.5|7
1613997450000|2021-02-22 12:37:30|4703.7|4697.7|4703.9|4697.9|4703.9|4697.9|4703.7|4697.7|1
1613997460000|2021-02-22 12:37:40|4703.7|4697.7|4703.9|4697.9|4703.9|4697.9|4703.7|4697.7|3
1613997490000|2021-02-22 12:38:10|4703.5|4697.5|4703.4|4697.4|4703.5|4697.5|4703.4|4697.4|6
1613997500000|2021-02-22 12:38:20|||||||||2
1613997510000|2021-02-22 12:38:30|4703.9|4697.9|4703.7|4697.7|4703.9|4697.9|4703.7|4697.7|2
1613997520000|2021-02-22 12:38:40|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|0
1613997530000|2021-02-22 12:38:50|4703.3|4697.3|4703.8|4697.8|4703.8|4697.8|4703.3|4697.3|1
1613997540000|2021-02-22 12:39:00|4703.7|4697.7|4702.8|4696.8|4703.7|4697.7|4702.8|4696.8|0
1613997550000|2021-02-22 12:39:10|4703.7|4697.7|4702.7|4696.7|4703.7|4697.7|4702.7|4696.7|5
1613997560000|2021-02-22 12:39:20|4703|4697|4703.3|4697.3|4703.3|4697.3|4703|4697|0
1613997570000|2021-02-22 12:39:30|4703.8|4697.8|4704.8|4698.8|4704.8|4698.8|4703.8|4697.8|25
1613997580000|2021-02-22 12:39:40|4705.3|4699.3|4704.8|4698.8|4705.3|4699.3|4704.8|4698.8|1
1613997590000|2021-02-22 12:39:50|4705.2|4699.2|4704.8|4698.8|4705.2|4699.2|4704.8|4698.8|0
1613997600000|2021-02-22 12:40:00|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1613997610000|2021-02-22 12:40:10|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|0
1613997620000|2021-02-22 12:40:20|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.2|4698.2|0
1613997630000|2021-02-22 12:40:30|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|3
1613997640000|2021-02-22 12:40:40|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|2
1613997650000|2021-02-22 12:40:50|4704.2|4698.2|4703.8|4697.8|4704.2|4698.2|4703.8|4697.8|0
1613997660000|2021-02-22 12:41:00|4703.5|4697.5|4703.8|4697.8|4703.8|4697.8|4703.5|4697.5|2
1613997680000|2021-02-22 12:41:20|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|5
1613997690000|2021-02-22 12:41:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4
1613997710000|2021-02-22 12:41:50|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|1
1613997720000|2021-02-22 12:42:00|4703.7|4697.7|4703.5|4697.5|4704.7|4698.7|4703.3|4697.3|23
1613997730000|2021-02-22 12:42:10|4703.8|4697.8|4703.8|4697.8|4704.3|4698.3|4703.3|4697.3|3
1613997740000|2021-02-22 12:42:20|4702.8|4696.8|4701.3|4695.3|4702.8|4696.8|4701.3|4695.3|39
1613997750000|2021-02-22 12:42:30|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4
1613997760000|2021-02-22 12:42:40|4702|4696|4702.3|4696.3|4702.3|4696.3|4702|4696|0
1613997770000|2021-02-22 12:42:50|||||||||1
1613997780000|2021-02-22 12:43:00|4702|4696|4702.2|4696.2|4702.2|4696.2|4701.8|4695.8|2
1613997790000|2021-02-22 12:43:10|||||||||1
1613997800000|2021-02-22 12:43:20|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.7|4695.7|1
1613997810000|2021-02-22 12:43:30|4701.7|4695.7|4701.8|4695.8|4701.8|4695.8|4701.7|4695.7|0
1613997820000|2021-02-22 12:43:40|||||||||1
1613997830000|2021-02-22 12:43:50|4702.3|4696.3|4702.2|4696.2|4702.3|4696.3|4702.2|4696.2|3
1613997840000|2021-02-22 12:44:00|4701.8|4695.8|4702.8|4696.8|4702.8|4696.8|4701.7|4695.7|2
1613997880000|2021-02-22 12:44:40|||||||||1
1613997890000|2021-02-22 12:44:50|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|0
1613997900000|2021-02-22 12:45:00|4701.8|4695.8|4701.7|4695.7|4701.8|4695.8|4701.7|4695.7|20
1613997910000|2021-02-22 12:45:10|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1613997940000|2021-02-22 12:45:40|4702.3|4696.3|4703.3|4697.3|4703.3|4697.3|4702.3|4696.3|2
1613997950000|2021-02-22 12:45:50|4704.2|4698.2|4703.8|4697.8|4704.2|4698.2|4703.8|4697.8|2
1613997960000|2021-02-22 12:46:00|4703.7|4697.7|4702.7|4696.7|4703.7|4697.7|4702.7|4696.7|3
1613997980000|2021-02-22 12:46:20|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|2
1613997990000|2021-02-22 12:46:30|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1613998000000|2021-02-22 12:46:40|4703.3|4697.3|4702.8|4696.8|4703.3|4697.3|4702.7|4696.7|0
1613998010000|2021-02-22 12:46:50|4702.3|4696.3|4702.2|4696.2|4702.3|4696.3|4701.7|4695.7|0
1613998030000|2021-02-22 12:47:10|4702.3|4696.3|4702.8|4696.8|4703.3|4697.3|4702.3|4696.3|2
1613998040000|2021-02-22 12:47:20|4702.7|4696.7|4702.8|4696.8|4702.8|4696.8|4702.3|4696.3|2
1613998070000|2021-02-22 12:47:50|4703|4697|4704.3|4698.3|4704.3|4698.3|4703|4697|1
1613998080000|2021-02-22 12:48:00|4704.2|4698.2|4704.2|4698.2|4704.3|4698.3|4704.2|4698.2|0
1613998090000|2021-02-22 12:48:10|4704.3|4698.3|4704.8|4698.8|4704.8|4698.8|4704.3|4698.3|10
1613998110000|2021-02-22 12:48:30|4705|4699|4706|4700|4706|4700|4705|4699|4
1613998120000|2021-02-22 12:48:40|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|2
1613998130000|2021-02-22 12:48:50|4706.5|4700.5|4705.7|4699.7|4706.5|4700.5|4705.7|4699.7|7
1613998140000|2021-02-22 12:49:00|4705.2|4699.2|4704.7|4698.7|4705.2|4699.2|4704.7|4698.7|2
1613998160000|2021-02-22 12:49:20|4705|4699|4704.7|4698.7|4705|4699|4704.7|4698.7|1
1613998170000|2021-02-22 12:49:30|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|0
1613998190000|2021-02-22 12:49:50|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|2
1613998210000|2021-02-22 12:50:10|4706.3|4700.3|4705.8|4699.8|4706.3|4700.3|4705.8|4699.8|13
1613998220000|2021-02-22 12:50:20|4705.7|4699.7|4705.8|4699.8|4705.8|4699.8|4705.7|4699.7|0
1613998240000|2021-02-22 12:50:40|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1613998250000|2021-02-22 12:50:50|4705.8|4699.8|4706.7|4700.7|4706.7|4700.7|4705.8|4699.8|0
1613998260000|2021-02-22 12:51:00|4706.5|4700.5|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1613998270000|2021-02-22 12:51:10|4705.7|4699.7|4705.8|4699.8|4705.8|4699.8|4705.7|4699.7|0
1613998280000|2021-02-22 12:51:20|4705.7|4699.7|4705.8|4699.8|4705.8|4699.8|4705.7|4699.7|0
1613998290000|2021-02-22 12:51:30|4706.2|4700.2|4706.8|4700.8|4706.8|4700.8|4706.2|4700.2|0
1613998300000|2021-02-22 12:51:40|4706.5|4700.5|4706.2|4700.2|4706.5|4700.5|4705.8|4699.8|0
1613998310000|2021-02-22 12:51:50|4706.3|4700.3|4707.8|4701.8|4708.2|4702.2|4706.3|4700.3|1
1613998320000|2021-02-22 12:52:00|4707.7|4701.7|4708.2|4702.2|4708.2|4702.2|4707.7|4701.7|3
1613998330000|2021-02-22 12:52:10|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1613998340000|2021-02-22 12:52:20|4708.2|4702.2|4708.2|4702.2|4708.3|4702.3|4708.2|4702.2|0
1613998350000|2021-02-22 12:52:30|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|1
1613998390000|2021-02-22 12:53:10|4708|4702|4708.2|4702.2|4708.2|4702.2|4708|4702|0
1613998400000|2021-02-22 12:53:20|4708|4702|4708|4702|4708|4702|4708|4702|0
1613998410000|2021-02-22 12:53:30|4709|4703|4709.5|4703.5|4709.5|4703.5|4709|4703|8
1613998430000|2021-02-22 12:53:50|4710|4704|4710|4704|4710|4704|4710|4704|0
1613998440000|2021-02-22 12:54:00|4709.5|4703.5|4709|4703|4709.5|4703.5|4709|4703|1
1613998450000|2021-02-22 12:54:10|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|2
1613998470000|2021-02-22 12:54:30|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|0
1613998490000|2021-02-22 12:54:50|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1613998500000|2021-02-22 12:55:00|4708.3|4702.3|4707.7|4701.7|4708.3|4702.3|4707.7|4701.7|3
1613998510000|2021-02-22 12:55:10|4708|4702|4707.7|4701.7|4708|4702|4707.7|4701.7|1
1613998530000|2021-02-22 12:55:30|4707.4|4701.4|4707.2|4701.2|4707.4|4701.4|4707|4701|104
1613998540000|2021-02-22 12:55:40|4707.1|4701.1|4707.2|4701.2|4707.4|4701.4|4707.1|4701.1|1
1613998560000|2021-02-22 12:56:00|4707.4|4701.4|4706.4|4700.4|4707.4|4701.4|4706.4|4700.4|3
1613998570000|2021-02-22 12:56:10|4706.9|4700.9|4706.5|4700.5|4706.9|4700.9|4706.5|4700.5|1
1613998590000|2021-02-22 12:56:30|4706.4|4700.4|4706.2|4700.2|4706.5|4700.5|4706.2|4700.2|0
1613998630000|2021-02-22 12:57:10|4706.5|4700.5|4705.4|4699.4|4706.9|4700.9|4704.9|4698.9|18
1613998640000|2021-02-22 12:57:20|4706.2|4700.2|4706.4|4700.4|4706.4|4700.4|4706.2|4700.2|1
1613998650000|2021-02-22 12:57:30|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|11
1613998680000|2021-02-22 12:58:00|4706.4|4700.4|4706.2|4700.2|4706.4|4700.4|4706.2|4700.2|0
1613998700000|2021-02-22 12:58:20|4705.4|4699.4|4705.5|4699.5|4705.9|4699.9|4705.4|4699.4|3
1613998710000|2021-02-22 12:58:30|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1613998750000|2021-02-22 12:59:10|4705.5|4699.5|4705.2|4699.2|4705.5|4699.5|4705.2|4699.2|4
1613998770000|2021-02-22 12:59:30|4705.4|4699.4|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|1
1613998780000|2021-02-22 12:59:40|4705.5|4699.5|4705.4|4699.4|4705.5|4699.5|4704.9|4698.9|1
1613998790000|2021-02-22 12:59:50|4705.2|4699.2|4704.4|4698.4|4705.2|4699.2|4704.2|4698.2|5
1613998800000|2021-02-22 13:00:00|4705.2|4699.2|4705|4699|4705.4|4699.4|4704.4|4698.4|4
1613998810000|2021-02-22 13:00:10|4705.9|4699.9|4706.5|4700.5|4706.9|4700.9|4705.9|4699.9|3
1613998820000|2021-02-22 13:00:20|4706.4|4700.4|4706.5|4700.5|4706.5|4700.5|4706.4|4700.4|0
1613998830000|2021-02-22 13:00:30|4706|4700|4706|4700|4706|4700|4706|4700|0
1613998840000|2021-02-22 13:00:40|4705.9|4699.9|4705.5|4699.5|4705.9|4699.9|4705.5|4699.5|0
1613998860000|2021-02-22 13:01:00|4705|4699|4705|4699|4705|4699|4705|4699|0
1613998870000|2021-02-22 13:01:10|4703.5|4697.5|4701.5|4695.5|4703.5|4697.5|4701.5|4695.5|3
1613998880000|2021-02-22 13:01:20|4701.7|4695.7|4701.5|4695.5|4701.7|4695.7|4701.5|4695.5|0
1613998890000|2021-02-22 13:01:30|4702|4696|4702.5|4696.5|4702.6|4696.6|4701.5|4695.5|7
1613998900000|2021-02-22 13:01:40|4702.9|4696.9|4701.9|4695.9|4702.9|4696.9|4701.9|4695.9|10
1613998910000|2021-02-22 13:01:50|||||||||3
1613998920000|2021-02-22 13:02:00|4702|4696|4699.5|4693.5|4702|4696|4699.5|4693.5|27
1613998930000|2021-02-22 13:02:10|4700|4694|4698.5|4692.5|4700.4|4694.4|4698.5|4692.5|35
1613998940000|2021-02-22 13:02:20|4698.9|4692.9|4699.9|4693.9|4700.2|4694.2|4698.9|4692.9|9
1613998950000|2021-02-22 13:02:30|4699.2|4693.2|4698.4|4692.4|4699.2|4693.2|4697.9|4691.9|11
1613998960000|2021-02-22 13:02:40|4698.2|4692.2|4699.4|4693.4|4699.4|4693.4|4698.2|4692.2|0
1613998970000|2021-02-22 13:02:50|4699.2|4693.2|4699.2|4693.2|4699.4|4693.4|4699.2|4693.2|0
1613998980000|2021-02-22 13:03:00|4699.4|4693.4|4698.5|4692.5|4699.4|4693.4|4697.9|4691.9|4
1613999000000|2021-02-22 13:03:20|4698.9|4692.9|4700.5|4694.5|4700.5|4694.5|4698.9|4692.9|3
1613999010000|2021-02-22 13:03:30|4700.8|4694.8|4701.5|4695.5|4701.9|4695.9|4700.8|4694.8|8
1613999020000|2021-02-22 13:03:40|4701.9|4695.9|4702.5|4696.5|4702.5|4696.5|4701.9|4695.9|0
1613999030000|2021-02-22 13:03:50|4703.2|4697.2|4703.5|4697.5|4703.5|4697.5|4703.2|4697.2|4
1613999040000|2021-02-22 13:04:00|4703.9|4697.9|4704.5|4698.5|4704.9|4698.9|4703.9|4697.9|2
1613999050000|2021-02-22 13:04:10|||||||||2
1613999060000|2021-02-22 13:04:20|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1613999070000|2021-02-22 13:04:30|4704|4698|4704.5|4698.5|4704.5|4698.5|4704|4698|1
1613999080000|2021-02-22 13:04:40|4704.9|4698.9|4705.5|4699.5|4705.5|4699.5|4704.9|4698.9|1
1613999100000|2021-02-22 13:05:00|4705|4699|4703.9|4697.9|4705|4699|4703.9|4697.9|3
1613999110000|2021-02-22 13:05:10|4704|4698|4704.9|4698.9|4705.4|4699.4|4704|4698|1
1613999120000|2021-02-22 13:05:20|4704.5|4698.5|4705.4|4699.4|4705.4|4699.4|4704.2|4698.2|4
1613999130000|2021-02-22 13:05:30|4704.9|4698.9|4704.5|4698.5|4705.4|4699.4|4704.2|4698.2|3
1613999140000|2021-02-22 13:05:40|4704.2|4698.2|4706.9|4700.9|4707|4701|4704.2|4698.2|8
1613999150000|2021-02-22 13:05:50|4706.5|4700.5|4705.5|4699.5|4706.5|4700.5|4705.5|4699.5|2
1613999160000|2021-02-22 13:06:00|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1613999170000|2021-02-22 13:06:10|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1613999200000|2021-02-22 13:06:40|4705.9|4699.9|4706.2|4700.2|4706.2|4700.2|4705.9|4699.9|1
1613999210000|2021-02-22 13:06:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|2
1613999220000|2021-02-22 13:07:00|4705.9|4699.9|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|9
1613999240000|2021-02-22 13:07:20|4706.5|4700.5|4707.9|4701.9|4708|4702|4706.5|4700.5|3
1613999250000|2021-02-22 13:07:30|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|1
1613999260000|2021-02-22 13:07:40|4707.4|4701.4|4707.2|4701.2|4707.4|4701.4|4707.2|4701.2|0
1613999280000|2021-02-22 13:08:00|4706.4|4700.4|4704.5|4698.5|4706.4|4700.4|4704.5|4698.5|27
1613999290000|2021-02-22 13:08:10|4704.9|4698.9|4704.5|4698.5|4705|4699|4704.5|4698.5|5
1613999300000|2021-02-22 13:08:20|4704.2|4698.2|4701.5|4695.5|4704.2|4698.2|4701.5|4695.5|11
1613999320000|2021-02-22 13:08:40|4701.9|4695.9|4701.5|4695.5|4701.9|4695.9|4701.5|4695.5|0
1613999330000|2021-02-22 13:08:50|4702|4696|4703.5|4697.5|4703.5|4697.5|4702|4696|2
1613999340000|2021-02-22 13:09:00|4704.4|4698.4|4705.9|4699.9|4705.9|4699.9|4704.4|4698.4|12
1613999350000|2021-02-22 13:09:10|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1613999360000|2021-02-22 13:09:20|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|0
1613999370000|2021-02-22 13:09:30|4704.9|4698.9|4704.5|4698.5|4704.9|4698.9|4704.4|4698.4|0
1613999380000|2021-02-22 13:09:40|4704.9|4698.9|4705.5|4699.5|4705.5|4699.5|4704.4|4698.4|2
1613999390000|2021-02-22 13:09:50|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|0
1613999400000|2021-02-22 13:10:00|4704.5|4698.5|4704.9|4698.9|4704.9|4698.9|4704.5|4698.5|5
1613999410000|2021-02-22 13:10:10|4704.5|4698.5|4704.4|4698.4|4704.5|4698.5|4704.4|4698.4|1
1613999420000|2021-02-22 13:10:20|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1613999430000|2021-02-22 13:10:30|4704.4|4698.4|4703.5|4697.5|4704.4|4698.4|4703.5|4697.5|9
1613999450000|2021-02-22 13:10:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1613999460000|2021-02-22 13:11:00|4704.4|4698.4|4703.5|4697.5|4704.4|4698.4|4703.5|4697.5|1
1613999470000|2021-02-22 13:11:10|4703.9|4697.9|4703.5|4697.5|4703.9|4697.9|4703.5|4697.5|0
1613999490000|2021-02-22 13:11:30|4703|4697|4702.9|4696.9|4703|4697|4702.9|4696.9|0
1613999500000|2021-02-22 13:11:40|||||||||3
1613999510000|2021-02-22 13:11:50|||||||||4
1613999520000|2021-02-22 13:12:00|4702.4|4696.4|4700.9|4694.9|4702.4|4696.4|4700.9|4694.9|2
1613999540000|2021-02-22 13:12:20|4701.5|4695.5|4701.5|4695.5|4702.4|4696.4|4701.5|4695.5|4
1613999550000|2021-02-22 13:12:30|4701.2|4695.2|4700.9|4694.9|4701.2|4695.2|4700.9|4694.9|0
1613999560000|2021-02-22 13:12:40|4701|4695|4701.2|4695.2|4701.2|4695.2|4701|4695|39
1613999570000|2021-02-22 13:12:50|4701.5|4695.5|4702|4696|4702|4696|4701.5|4695.5|2
1613999580000|2021-02-22 13:13:00|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|0
1613999590000|2021-02-22 13:13:10|4702.3|4696.3|4703.2|4697.2|4703.2|4697.2|4702.3|4696.3|1
1613999600000|2021-02-22 13:13:20|4702.8|4696.8|4702.7|4696.7|4703.2|4697.2|4702.7|4696.7|0
1613999610000|2021-02-22 13:13:30|4702.8|4696.8|4702.7|4696.7|4702.8|4696.8|4702.7|4696.7|0
1613999660000|2021-02-22 13:14:20|4703|4697|4702.2|4696.2|4703|4697|4702.2|4696.2|4
1613999670000|2021-02-22 13:14:30|4702.5|4696.5|4702|4696|4702.5|4696.5|4702|4696|1
1613999690000|2021-02-22 13:14:50|4702.2|4696.2|4702.5|4696.5|4702.5|4696.5|4702.2|4696.2|0
1613999700000|2021-02-22 13:15:00|4703|4697|4702|4696|4703|4697|4702|4696|0
1613999710000|2021-02-22 13:15:10|4701.7|4695.7|4702.5|4696.5|4702.5|4696.5|4701.5|4695.5|3
1613999740000|2021-02-22 13:15:40|4702.8|4696.8|4703.2|4697.2|4703.2|4697.2|4702.8|4696.8|0
1613999750000|2021-02-22 13:15:50|||||||||1
1613999760000|2021-02-22 13:16:00|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|1
1613999790000|2021-02-22 13:16:30|||||||||1
1613999800000|2021-02-22 13:16:40|4705.2|4699.2|4705.5|4699.5|4705.7|4699.7|4705.2|4699.2|2
1613999810000|2021-02-22 13:16:50|4705.9|4699.9|4706.5|4700.5|4706.5|4700.5|4705.9|4699.9|2
1613999820000|2021-02-22 13:17:00|4705.5|4699.5|4704.5|4698.5|4705.5|4699.5|4704.5|4698.5|3
1613999830000|2021-02-22 13:17:10|4704.7|4698.7|4703.5|4697.5|4704.7|4698.7|4702.5|4696.5|7
1613999840000|2021-02-22 13:17:20|||||||||1
1613999850000|2021-02-22 13:17:30|4703.7|4697.7|4704.7|4698.7|4704.7|4698.7|4703.7|4697.7|0
1613999870000|2021-02-22 13:17:50|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|0
1613999880000|2021-02-22 13:18:00|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|0
1613999890000|2021-02-22 13:18:10|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|3
1613999900000|2021-02-22 13:18:20|4704.7|4698.7|4704.8|4698.8|4704.8|4698.8|4704.7|4698.7|0
1613999910000|2021-02-22 13:18:30|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|0
1613999920000|2021-02-22 13:18:40|||||||||1
1613999930000|2021-02-22 13:18:50|4704.8|4698.8|4704.3|4698.3|4704.8|4698.8|4704.3|4698.3|3
1613999940000|2021-02-22 13:19:00|4704|4698|4703.7|4697.7|4704|4698|4703.7|4697.7|0
1613999990000|2021-02-22 13:19:50|4703.3|4697.3|4703.7|4697.7|4703.7|4697.7|4703.3|4697.3|6
1614000010000|2021-02-22 13:20:10|||||||||6
1614000020000|2021-02-22 13:20:20|4703.3|4697.3|4704.7|4698.7|4704.7|4698.7|4703.3|4697.3|15
1614000030000|2021-02-22 13:20:30|4705|4699|4705.7|4699.7|4705.7|4699.7|4705|4699|4
1614000040000|2021-02-22 13:20:40|4706|4700|4705.5|4699.5|4706|4700|4705.5|4699.5|6
1614000050000|2021-02-22 13:20:50|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4
1614000060000|2021-02-22 13:21:00|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|6
1614000070000|2021-02-22 13:21:10|4704.9|4698.9|4706.5|4700.5|4706.5|4700.5|4704.9|4698.9|8
1614000080000|2021-02-22 13:21:20|4706.7|4700.7|4707.7|4701.7|4707.7|4701.7|4706.7|4700.7|1
1614000090000|2021-02-22 13:21:30|4703.5|4697.5|4704|4698|4704|4698|4703.5|4697.5|15
1614000100000|2021-02-22 13:21:40|4704.2|4698.2|4701.5|4695.5|4704.2|4698.2|4701.5|4695.5|8
1614000110000|2021-02-22 13:21:50|4701.9|4695.9|4702|4696|4702|4696|4701.9|4695.9|0
1614000120000|2021-02-22 13:22:00|4701.7|4695.7|4701.5|4695.5|4701.7|4695.7|4701.5|4695.5|1
1614000130000|2021-02-22 13:22:10|4701.7|4695.7|4701.2|4695.2|4701.7|4695.7|4700.2|4694.2|14
1614000140000|2021-02-22 13:22:20|4700.5|4694.5|4700.7|4694.7|4700.7|4694.7|4700.5|4694.5|2
1614000150000|2021-02-22 13:22:30|4700.8|4694.8|4700.5|4694.5|4700.8|4694.8|4700.2|4694.2|2
1614000180000|2021-02-22 13:23:00|4700.2|4694.2|4699.5|4693.5|4700.2|4694.2|4699.5|4693.5|76
1614000190000|2021-02-22 13:23:10|4699.2|4693.2|4699.5|4693.5|4700|4694|4699|4693|2
1614000200000|2021-02-22 13:23:20|4699.9|4693.9|4699.7|4693.7|4700|4694|4699.7|4693.7|1
1614000230000|2021-02-22 13:23:50|4700|4694|4701|4695|4701|4695|4700|4694|0
1614000240000|2021-02-22 13:24:00|4700.9|4694.9|4700.5|4694.5|4700.9|4694.9|4700.5|4694.5|2
1614000250000|2021-02-22 13:24:10|4700|4694|4699.7|4693.7|4700|4694|4699.7|4693.7|0
1614000270000|2021-02-22 13:24:30|4700.2|4694.2|4699.8|4693.8|4700.3|4694.3|4699.7|4693.7|0
1614000280000|2021-02-22 13:24:40|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|1
1614000290000|2021-02-22 13:24:50|4699.8|4693.8|4699.8|4693.8|4700.7|4694.7|4699.7|4693.7|3
1614000300000|2021-02-22 13:25:00|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|0
1614000310000|2021-02-22 13:25:10|4699.8|4693.8|4699.7|4693.7|4700.3|4694.3|4699.3|4693.3|5
1614000320000|2021-02-22 13:25:20|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|0
1614000330000|2021-02-22 13:25:30|4699.8|4693.8|4699.8|4693.8|4700.2|4694.2|4699.8|4693.8|5
1614000360000|2021-02-22 13:26:00|4700.2|4694.2|4700.8|4694.8|4700.8|4694.8|4700.2|4694.2|2
1614000370000|2021-02-22 13:26:10|4700.7|4694.7|4700.7|4694.7|4700.7|4694.7|4700.7|4694.7|0
1614000380000|2021-02-22 13:26:20|4700.3|4694.3|4698.2|4692.2|4700.3|4694.3|4698|4692|19
1614000390000|2021-02-22 13:26:30|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|1
1614000400000|2021-02-22 13:26:40|4698.2|4692.2|4697.2|4691.2|4698.2|4692.2|4697.2|4691.2|3
1614000420000|2021-02-22 13:27:00|4696.8|4690.8|4696.2|4690.2|4696.8|4690.8|4696.2|4690.2|0
1614000430000|2021-02-22 13:27:10|4696.5|4690.5|4694.5|4688.5|4696.7|4690.7|4694.3|4688.3|32
1614000440000|2021-02-22 13:27:20|4693|4687|4693.5|4687.5|4693.5|4687.5|4693|4687|10
1614000450000|2021-02-22 13:27:30|4693.2|4687.2|4692.7|4686.7|4693.2|4687.2|4692.7|4686.7|0
1614000460000|2021-02-22 13:27:40|4693.2|4687.2|4692.8|4686.8|4693.2|4687.2|4692.8|4686.8|0
1614000470000|2021-02-22 13:27:50|4692.7|4686.7|4691.8|4685.8|4692.7|4686.7|4691.3|4685.3|6
1614000480000|2021-02-22 13:28:00|4691.3|4685.3|4691.7|4685.7|4691.8|4685.8|4691.3|4685.3|2
1614000490000|2021-02-22 13:28:10|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.7|4685.7|0
1614000500000|2021-02-22 13:28:20|4691.7|4685.7|4691.5|4685.5|4691.7|4685.7|4691.2|4685.2|5
1614000510000|2021-02-22 13:28:30|4691.7|4685.7|4690.7|4684.7|4691.7|4685.7|4690.7|4684.7|4
1614000520000|2021-02-22 13:28:40|4690.8|4684.8|4687.5|4681.5|4690.8|4684.8|4687.5|4681.5|11
1614000530000|2021-02-22 13:28:50|4687.2|4681.2|4688.7|4682.7|4689|4683|4687.2|4681.2|14
1614000540000|2021-02-22 13:29:00|4688.8|4682.8|4689.7|4683.7|4689.7|4683.7|4688.8|4682.8|4
1614000550000|2021-02-22 13:29:10|4690|4684|4691.7|4685.7|4691.7|4685.7|4690|4684|1
1614000560000|2021-02-22 13:29:20|4691.2|4685.2|4687.2|4681.2|4691.2|4685.2|4686.5|4680.5|6
1614000570000|2021-02-22 13:29:30|4687.5|4681.5|4689.5|4683.5|4689.5|4683.5|4687.5|4681.5|7
1614000580000|2021-02-22 13:29:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1614000590000|2021-02-22 13:29:50|4690.5|4684.5|4691|4685|4691|4685|4690.5|4684.5|4
1614000600000|2021-02-22 13:30:00|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|1
1614000610000|2021-02-22 13:30:10|4691.8|4685.8|4692.8|4686.8|4692.8|4686.8|4691.8|4685.8|2
1614000620000|2021-02-22 13:30:20|4693.7|4687.7|4694.8|4688.8|4694.8|4688.8|4693.5|4687.5|2
1614000630000|2021-02-22 13:30:30|4695.5|4689.5|4693.8|4687.8|4695.5|4689.5|4693.8|4687.8|4
1614000640000|2021-02-22 13:30:40|4693.7|4687.7|4693.8|4687.8|4694|4688|4693.7|4687.7|1
1614000650000|2021-02-22 13:30:50|4693.5|4687.5|4693.2|4687.2|4693.7|4687.7|4692.3|4686.3|9
1614000660000|2021-02-22 13:31:00|4693.5|4687.5|4693.8|4687.8|4693.8|4687.8|4693.5|4687.5|1
1614000670000|2021-02-22 13:31:10|4694.8|4688.8|4694.5|4688.5|4694.8|4688.8|4694.5|4688.5|8
1614000680000|2021-02-22 13:31:20|4694.7|4688.7|4695.5|4689.5|4695.5|4689.5|4694.7|4688.7|1
1614000690000|2021-02-22 13:31:30|4695.7|4689.7|4695.5|4689.5|4695.8|4689.8|4695.5|4689.5|1
1614000700000|2021-02-22 13:31:40|4695.7|4689.7|4695.7|4689.7|4696.8|4690.8|4695.7|4689.7|0
1614000710000|2021-02-22 13:31:50|4695.5|4689.5|4694.8|4688.8|4695.5|4689.5|4694.5|4688.5|0
1614000720000|2021-02-22 13:32:00|4694.7|4688.7|4696.8|4690.8|4696.8|4690.8|4693.7|4687.7|3
1614000730000|2021-02-22 13:32:10|4697.2|4691.2|4696.8|4690.8|4697.8|4691.8|4696.6|4690.6|26
1614000740000|2021-02-22 13:32:20|4696.7|4690.7|4697.8|4691.8|4697.8|4691.8|4696.5|4690.5|3
1614000750000|2021-02-22 13:32:30|4697.7|4691.7|4697.5|4691.5|4697.7|4691.7|4697.5|4691.5|52
1614000760000|2021-02-22 13:32:40|4697.2|4691.2|4697.5|4691.5|4697.5|4691.5|4697.2|4691.2|0
1614000770000|2021-02-22 13:32:50|4697.8|4691.8|4697.5|4691.5|4697.8|4691.8|4697.5|4691.5|2
1614000780000|2021-02-22 13:33:00|4697.8|4691.8|4696.7|4690.7|4697.8|4691.8|4696.3|4690.3|2
1614000800000|2021-02-22 13:33:20|4697.2|4691.2|4697.5|4691.5|4697.7|4691.7|4697.2|4691.2|1
1614000820000|2021-02-22 13:33:40|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|0
1614000830000|2021-02-22 13:33:50|4697.8|4691.8|4699.2|4693.2|4699.2|4693.2|4697.8|4691.8|3
1614000840000|2021-02-22 13:34:00|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.5|4692.5|1
1614000860000|2021-02-22 13:34:20|4698.7|4692.7|4699.2|4693.2|4699.2|4693.2|4698.7|4692.7|1
1614000880000|2021-02-22 13:34:40|4698.8|4692.8|4698.7|4692.7|4698.8|4692.8|4698.7|4692.7|0
1614000890000|2021-02-22 13:34:50|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|0
1614000900000|2021-02-22 13:35:00|4698.7|4692.7|4699.7|4693.7|4699.7|4693.7|4698.7|4692.7|4
1614000930000|2021-02-22 13:35:30|4700|4694|4700|4694|4700|4694|4700|4694|2
1614000940000|2021-02-22 13:35:40|4701.5|4695.5|4701.6|4695.6|4701.6|4695.6|4701.5|4695.5|6
1614000950000|2021-02-22 13:35:50|4702.5|4696.5|4701.5|4695.5|4702.6|4696.6|4701.5|4695.5|22
1614000960000|2021-02-22 13:36:00|4702|4696|4701.5|4695.5|4702|4696|4701.5|4695.5|2
1614000970000|2021-02-22 13:36:10|4702|4696|4701|4695|4702|4696|4701|4695|0
1614000980000|2021-02-22 13:36:20|4702|4696|4701.5|4695.5|4702.1|4696.1|4701.5|4695.5|3
1614000990000|2021-02-22 13:36:30|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.6|4695.6|0
1614001000000|2021-02-22 13:36:40|4701.6|4695.6|4701.5|4695.5|4701.6|4695.6|4701.5|4695.5|0
1614001010000|2021-02-22 13:36:50|4701.8|4695.8|4701.6|4695.6|4701.8|4695.8|4701.1|4695.1|3
1614001020000|2021-02-22 13:37:00|4701.8|4695.8|4700.1|4694.1|4701.8|4695.8|4700.1|4694.1|4
1614001030000|2021-02-22 13:37:10|4699.6|4693.6|4699.8|4693.8|4699.8|4693.8|4699.6|4693.6|0
1614001040000|2021-02-22 13:37:20|4699.6|4693.6|4699.6|4693.6|4699.6|4693.6|4699.6|4693.6|0
1614001050000|2021-02-22 13:37:30|4699.3|4693.3|4698.1|4692.1|4699.3|4693.3|4697.5|4691.5|11
1614001060000|2021-02-22 13:37:40|4698.5|4692.5|4698.6|4692.6|4698.6|4692.6|4698.5|4692.5|1
1614001070000|2021-02-22 13:37:50|4699|4693|4699.1|4693.1|4700.1|4694.1|4699|4693|6
1614001080000|2021-02-22 13:38:00|4699.3|4693.3|4699.6|4693.6|4699.6|4693.6|4699.3|4693.3|0
1614001090000|2021-02-22 13:38:10|4699.8|4693.8|4700.5|4694.5|4700.7|4694.7|4699.6|4693.6|21
1614001100000|2021-02-22 13:38:20|4700.1|4694.1|4700.5|4694.5|4700.5|4694.5|4700.1|4694.1|9
1614001110000|2021-02-22 13:38:30|4700.6|4694.6|4700.8|4694.8|4700.8|4694.8|4700.6|4694.6|0
1614001120000|2021-02-22 13:38:40|4700.6|4694.6|4700.8|4694.8|4700.8|4694.8|4700.6|4694.6|0
1614001130000|2021-02-22 13:38:50|4701.1|4695.1|4701.1|4695.1|4701.1|4695.1|4701.1|4695.1|0
1614001140000|2021-02-22 13:39:00|4701.3|4695.3|4701.1|4695.1|4701.3|4695.3|4701.1|4695.1|0
1614001150000|2021-02-22 13:39:10|4701.3|4695.3|4701.1|4695.1|4701.3|4695.3|4701.1|4695.1|0
1614001160000|2021-02-22 13:39:20|4701.3|4695.3|4702.3|4696.3|4702.3|4696.3|4700.6|4694.6|7
1614001170000|2021-02-22 13:39:30|4702.6|4696.6|4702.5|4696.5|4702.8|4696.8|4702.5|4696.5|1
1614001180000|2021-02-22 13:39:40|4702.6|4696.6|4702.5|4696.5|4702.8|4696.8|4702.5|4696.5|0
1614001190000|2021-02-22 13:39:50|4702.8|4696.8|4702|4696|4702.8|4696.8|4702|4696|6
1614001200000|2021-02-22 13:40:00|4702.1|4696.1|4701.6|4695.6|4702.5|4696.5|4701.6|4695.6|7
1614001210000|2021-02-22 13:40:10|4701.3|4695.3|4698.1|4692.1|4701.3|4695.3|4698.1|4692.1|14
1614001220000|2021-02-22 13:40:20|4699.1|4693.1|4700.5|4694.5|4700.6|4694.6|4699.1|4693.1|6
1614001230000|2021-02-22 13:40:30|||||||||1
1614001240000|2021-02-22 13:40:40|||||||||1
1614001250000|2021-02-22 13:40:50|4700.6|4694.6|4701|4695|4701|4695|4700.6|4694.6|0
1614001260000|2021-02-22 13:41:00|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|6
1614001270000|2021-02-22 13:41:10|4701.6|4695.6|4701.6|4695.6|4701.6|4695.6|4701.6|4695.6|0
1614001280000|2021-02-22 13:41:20|4702.6|4696.6|4702.5|4696.5|4702.6|4696.6|4702.5|4696.5|0
1614001290000|2021-02-22 13:41:30|4702.1|4696.1|4701.5|4695.5|4702.3|4696.3|4701.5|4695.5|4
1614001310000|2021-02-22 13:41:50|4701.6|4695.6|4702.6|4696.6|4702.6|4696.6|4701.1|4695.1|3
1614001320000|2021-02-22 13:42:00|4702.5|4696.5|4701.1|4695.1|4702.5|4696.5|4701.1|4695.1|2
1614001330000|2021-02-22 13:42:10|4701|4695|4702.6|4696.6|4702.6|4696.6|4701|4695|12
1614001340000|2021-02-22 13:42:20|4701.1|4695.1|4700.1|4694.1|4701.1|4695.1|4700.1|4694.1|9
1614001350000|2021-02-22 13:42:30|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700|4694|7
1614001360000|2021-02-22 13:42:40|4700.6|4694.6|4701.1|4695.1|4701.5|4695.5|4700.6|4694.6|5
1614001370000|2021-02-22 13:42:50|4701.5|4695.5|4702.6|4696.6|4702.6|4696.6|4701.5|4695.5|1
1614001380000|2021-02-22 13:43:00|4703.3|4697.3|4703.6|4697.6|4704|4698|4703.3|4697.3|4
1614001390000|2021-02-22 13:43:10|||||||||1
1614001400000|2021-02-22 13:43:20|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|1
1614001410000|2021-02-22 13:43:30|4702.6|4696.6|4702.8|4696.8|4702.8|4696.8|4702.6|4696.6|0
1614001430000|2021-02-22 13:43:50|||||||||1
1614001440000|2021-02-22 13:44:00|4702.3|4696.3|4696.5|4690.5|4702.3|4696.3|4696.5|4690.5|26
1614001450000|2021-02-22 13:44:10|4696.6|4690.6|4694.6|4688.6|4697.6|4691.6|4694.6|4688.6|14
1614001460000|2021-02-22 13:44:20|4694.5|4688.5|4694.1|4688.1|4694.5|4688.5|4694|4688|1
1614001470000|2021-02-22 13:44:30|4694.6|4688.6|4697.1|4691.1|4699|4693|4694.6|4688.6|15
1614001480000|2021-02-22 13:44:40|4696.8|4690.8|4698|4692|4698.1|4692.1|4695.5|4689.5|5
1614001490000|2021-02-22 13:44:50|4698.3|4692.3|4700.5|4694.5|4700.5|4694.5|4698.3|4692.3|5
1614004200000|2021-02-22 14:30:00|4707.8|4701.8|4710.8|4704.8|4710.8|4704.8|4705.4|4699.4|298
1614004210000|2021-02-22 14:30:10|4711.6|4705.6|4713.8|4707.8|4715.8|4709.8|4711.6|4705.6|28
1614004220000|2021-02-22 14:30:20|4715.1|4709.1|4715.6|4709.6|4716.3|4710.3|4714.3|4708.3|34
1614004230000|2021-02-22 14:30:30|4715.3|4709.3|4714.3|4708.3|4715.3|4709.3|4714.3|4708.3|70
1614004240000|2021-02-22 14:30:40|4713.3|4707.3|4714.1|4708.1|4716.1|4710.1|4713.3|4707.3|80
1614004250000|2021-02-22 14:30:50|4714.3|4708.3|4713.8|4707.8|4715.8|4709.8|4713.8|4707.8|111
1614004260000|2021-02-22 14:31:00|4716.9|4710.9|4720.1|4714.1|4720.1|4714.1|4716.9|4710.9|33
1614004270000|2021-02-22 14:31:10|4720.6|4714.6|4719.9|4713.9|4720.6|4714.6|4719.2|4713.2|56
1614004280000|2021-02-22 14:31:20|4719.7|4713.7|4717.4|4711.4|4719.7|4713.7|4716.4|4710.4|15
1614004290000|2021-02-22 14:31:30|4716.9|4710.9|4714.4|4708.4|4716.9|4710.9|4714.2|4708.2|9
1614004300000|2021-02-22 14:31:40|4713.9|4707.9|4711.2|4705.2|4714.4|4708.4|4710.7|4704.7|163
1614004310000|2021-02-22 14:31:50|4710.2|4704.2|4710.4|4704.4|4710.4|4704.4|4708|4702|18
1614004320000|2021-02-22 14:32:00|4710.7|4704.7|4713.4|4707.4|4713.7|4707.7|4710.7|4704.7|69
1614004330000|2021-02-22 14:32:10|4713.7|4707.7|4716.1|4710.1|4716.9|4710.9|4713.7|4707.7|22
1614004340000|2021-02-22 14:32:20|4715.1|4709.1|4716.9|4710.9|4716.9|4710.9|4714|4708|14
1614004350000|2021-02-22 14:32:30|4717.2|4711.2|4717.4|4711.4|4717.6|4711.6|4717.2|4711.2|5
1614004360000|2021-02-22 14:32:40|4717.7|4711.7|4714.2|4708.2|4717.7|4711.7|4714.2|4708.2|13
1614004370000|2021-02-22 14:32:50|4714.4|4708.4|4715.6|4709.6|4717.1|4711.1|4714.4|4708.4|83
1614004380000|2021-02-22 14:33:00|4716.1|4710.1|4719.1|4713.1|4719.4|4713.4|4716.1|4710.1|35
1614004390000|2021-02-22 14:33:10|4718.9|4712.9|4718.6|4712.6|4719.1|4713.1|4718.4|4712.4|1
1614004400000|2021-02-22 14:33:20|4716.6|4710.6|4716.6|4710.6|4717.4|4711.4|4716.6|4710.6|6
1614004410000|2021-02-22 14:33:30|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.1|4709.1|9
1614004420000|2021-02-22 14:33:40|4713.6|4707.6|4710.4|4704.4|4714.1|4708.1|4710.4|4704.4|9
1614004430000|2021-02-22 14:33:50|4709.9|4703.9|4709.1|4703.1|4710.4|4704.4|4709.1|4703.1|9
1614004440000|2021-02-22 14:34:00|4708.9|4702.9|4709.1|4703.1|4709.6|4703.6|4707.1|4701.1|18
1614004450000|2021-02-22 14:34:10|4709.6|4703.6|4709.9|4703.9|4710.1|4704.1|4708.4|4702.4|13
1614004460000|2021-02-22 14:34:20|4710.1|4704.1|4712.1|4706.1|4713.4|4707.4|4710.1|4704.1|40
1614004470000|2021-02-22 14:34:30|4711.1|4705.1|4712.1|4706.1|4712.4|4706.4|4710.6|4704.6|24
1614004480000|2021-02-22 14:34:40|4711.7|4705.7|4708.1|4702.1|4712.6|4706.6|4707.9|4701.9|13
1614004490000|2021-02-22 14:34:50|4708.4|4702.4|4711.1|4705.1|4711.4|4705.4|4708.1|4702.1|11
1614004500000|2021-02-22 14:35:00|4711.8|4705.8|4713.8|4707.8|4713.8|4707.8|4710.4|4704.4|54
1614004510000|2021-02-22 14:35:10|4713.9|4707.9|4714.1|4708.1|4714.3|4708.3|4713.1|4707.1|15
1614004520000|2021-02-22 14:35:20|4714.4|4708.4|4715.4|4709.4|4715.9|4709.9|4714.4|4708.4|22
1614004530000|2021-02-22 14:35:30|4715.1|4709.1|4716.6|4710.6|4716.6|4710.6|4714.6|4708.6|10
1614004540000|2021-02-22 14:35:40|4716.4|4710.4|4717.4|4711.4|4717.6|4711.6|4715.9|4709.9|4
1614004550000|2021-02-22 14:35:50|4717.6|4711.6|4715.1|4709.1|4717.6|4711.6|4715.1|4709.1|6
1614004560000|2021-02-22 14:36:00|4714.6|4708.6|4714.1|4708.1|4714.6|4708.6|4714.1|4708.1|1
1614004570000|2021-02-22 14:36:10|4714.6|4708.6|4716.6|4710.6|4716.6|4710.6|4714.6|4708.6|16
1614004580000|2021-02-22 14:36:20|4717.4|4711.4|4717.6|4711.6|4717.6|4711.6|4717.4|4711.4|5
1614004590000|2021-02-22 14:36:30|4716.6|4710.6|4717.7|4711.7|4717.7|4711.7|4716.6|4710.6|53
1614004600000|2021-02-22 14:36:40|4717.6|4711.6|4718.1|4712.1|4718.1|4712.1|4716.7|4710.7|10
1614004610000|2021-02-22 14:36:50|4718.6|4712.6|4722.7|4716.7|4723.6|4717.6|4718.6|4712.6|93
1614004620000|2021-02-22 14:37:00|4721.4|4715.4|4719.1|4713.1|4721.7|4715.7|4718.4|4712.4|19
1614004630000|2021-02-22 14:37:10|4719.2|4713.2|4719.4|4713.4|4719.9|4713.9|4719.2|4713.2|15
1614004640000|2021-02-22 14:37:20|4719.7|4713.7|4720.4|4714.4|4721.7|4715.7|4719.7|4713.7|14
1614004650000|2021-02-22 14:37:30|4720|4714|4722.4|4716.4|4722.7|4716.7|4719.9|4713.9|12
1614004660000|2021-02-22 14:37:40|4722.7|4716.7|4723.9|4717.9|4724.9|4718.9|4722.7|4716.7|44
1614004670000|2021-02-22 14:37:50|4724.2|4718.2|4724.9|4718.9|4724.9|4718.9|4724.2|4718.2|8
1614004680000|2021-02-22 14:38:00|4725.2|4719.2|4722.7|4716.7|4725.4|4719.4|4721.9|4715.9|30
1614004690000|2021-02-22 14:38:10|4722.9|4716.9|4724.9|4718.9|4725.4|4719.4|4722.9|4716.9|17
1614004700000|2021-02-22 14:38:20|4725.4|4719.4|4724.4|4718.4|4725.4|4719.4|4724.4|4718.4|4
1614004710000|2021-02-22 14:38:30|4724.2|4718.2|4723.9|4717.9|4724.2|4718.2|4723.7|4717.7|6
1614004720000|2021-02-22 14:38:40|4724.7|4718.7|4724.7|4718.7|4724.7|4718.7|4723.9|4717.9|10
1614004730000|2021-02-22 14:38:50|4724.2|4718.2|4725.7|4719.7|4726.9|4720.9|4724.2|4718.2|13
1614004740000|2021-02-22 14:39:00|4725.4|4719.4|4724.7|4718.7|4725.9|4719.9|4724.4|4718.4|27
1614004750000|2021-02-22 14:39:10|4724.4|4718.4|4722.2|4716.2|4724.4|4718.4|4722.2|4716.2|8
1614004760000|2021-02-22 14:39:20|4722.4|4716.4|4722.4|4716.4|4722.7|4716.7|4722.2|4716.2|6
1614004770000|2021-02-22 14:39:30|4723.4|4717.4|4723.4|4717.4|4723.7|4717.7|4723.2|4717.2|7
1614004780000|2021-02-22 14:39:40|4723.2|4717.2|4721.4|4715.4|4723.4|4717.4|4721.2|4715.2|6
1614004790000|2021-02-22 14:39:50|4721.2|4715.2|4724.2|4718.2|4724.2|4718.2|4721.2|4715.2|6
1614004800000|2021-02-22 14:40:00|4723.7|4717.7|4722.2|4716.2|4723.7|4717.7|4722.1|4716.1|9
1614004810000|2021-02-22 14:40:10|4722.4|4716.4|4720.2|4714.2|4722.7|4716.7|4719.9|4713.9|11
1614004820000|2021-02-22 14:40:20|4720.7|4714.7|4721.2|4715.2|4721.4|4715.4|4720.7|4714.7|1
1614004830000|2021-02-22 14:40:30|4721.1|4715.1|4722.2|4716.2|4722.4|4716.4|4720.7|4714.7|17
1614004840000|2021-02-22 14:40:40|4722.4|4716.4|4721.1|4715.1|4722.4|4716.4|4721.1|4715.1|3
1614004850000|2021-02-22 14:40:50|4720.1|4714.1|4719.4|4713.4|4720.4|4714.4|4718.2|4712.2|19
1614004860000|2021-02-22 14:41:00|4719.2|4713.2|4718.9|4712.9|4719.2|4713.2|4716.7|4710.7|12
1614004870000|2021-02-22 14:41:10|4718.4|4712.4|4717.4|4711.4|4718.4|4712.4|4717.2|4711.2|2
1614004880000|2021-02-22 14:41:20|4718.1|4712.1|4717.2|4711.2|4718.1|4712.1|4716.7|4710.7|4
1614004890000|2021-02-22 14:41:30|4717.4|4711.4|4715.7|4709.7|4717.4|4711.4|4715.7|4709.7|3
1614004900000|2021-02-22 14:41:40|4715.6|4709.6|4714.2|4708.2|4715.7|4709.7|4713.7|4707.7|10
1614004910000|2021-02-22 14:41:50|4713.9|4707.9|4711.4|4705.4|4713.9|4707.9|4711.4|4705.4|9
1614004920000|2021-02-22 14:42:00|4710.4|4704.4|4711.4|4705.4|4711.4|4705.4|4710.1|4704.1|8
1614004930000|2021-02-22 14:42:10|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|4
1614004940000|2021-02-22 14:42:20|4712.6|4706.6|4713.4|4707.4|4713.4|4707.4|4712.4|4706.4|5
1614004950000|2021-02-22 14:42:30|4713.2|4707.2|4713.4|4707.4|4713.4|4707.4|4713.2|4707.2|1
1614004960000|2021-02-22 14:42:40|4712.9|4706.9|4713.4|4707.4|4713.4|4707.4|4712.9|4706.9|5
1614004970000|2021-02-22 14:42:50|4713.7|4707.7|4712.4|4706.4|4713.7|4707.7|4712.4|4706.4|2
1614004980000|2021-02-22 14:43:00|4712.2|4706.2|4713.4|4707.4|4713.4|4707.4|4712.2|4706.2|5
1614004990000|2021-02-22 14:43:10|4713.2|4707.2|4711.4|4705.4|4713.6|4707.6|4711.2|4705.2|10
1614005000000|2021-02-22 14:43:20|4711.1|4705.1|4710.4|4704.4|4711.1|4705.1|4710.4|4704.4|3
1614005010000|2021-02-22 14:43:30|4710.7|4704.7|4712.4|4706.4|4712.4|4706.4|4710.7|4704.7|7
1614005020000|2021-02-22 14:43:40|4712.7|4706.7|4712.9|4706.9|4712.9|4706.9|4712.7|4706.7|0
1614005030000|2021-02-22 14:43:50|4713.4|4707.4|4712.4|4706.4|4713.4|4707.4|4712.4|4706.4|10
1614005040000|2021-02-22 14:44:00|||||||||1
1614005050000|2021-02-22 14:44:10|4712.2|4706.2|4712.4|4706.4|4712.4|4706.4|4712.2|4706.2|0
1614005060000|2021-02-22 14:44:20|4711.9|4705.9|4709.9|4703.9|4711.9|4705.9|4709.9|4703.9|9
1614005070000|2021-02-22 14:44:30|4709.4|4703.4|4708.7|4702.7|4709.4|4703.4|4708.7|4702.7|17
1614005080000|2021-02-22 14:44:40|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|6
1614005090000|2021-02-22 14:44:50|4708.7|4702.7|4708.4|4702.4|4708.7|4702.7|4707.9|4701.9|27
1614005100000|2021-02-22 14:45:00|4708.9|4702.9|4710.7|4704.7|4711.9|4705.9|4708.9|4702.9|30
1614005110000|2021-02-22 14:45:10|4710.9|4704.9|4711.7|4705.7|4711.9|4705.9|4710.7|4704.7|7
1614005120000|2021-02-22 14:45:20|4710.7|4704.7|4712.9|4706.9|4712.9|4706.9|4710.7|4704.7|5
1614005130000|2021-02-22 14:45:30|4713.2|4707.2|4714|4708|4714.7|4708.7|4713.2|4707.2|20
1614005140000|2021-02-22 14:45:40|4713.7|4707.7|4714.9|4708.9|4714.9|4708.9|4713.7|4707.7|31
1614005150000|2021-02-22 14:45:50|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4712.9|4706.9|13
1614005160000|2021-02-22 14:46:00|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4711.9|4705.9|14
1614005170000|2021-02-22 14:46:10|4712.2|4706.2|4712.2|4706.2|4712.4|4706.4|4712.2|4706.2|10
1614005180000|2021-02-22 14:46:20|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4710.7|4704.7|12
1614005190000|2021-02-22 14:46:30|4711.7|4705.7|4711.9|4705.9|4711.9|4705.9|4711.4|4705.4|6
1614005200000|2021-02-22 14:46:40|4711.7|4705.7|4713.7|4707.7|4713.7|4707.7|4711.7|4705.7|12
1614005210000|2021-02-22 14:46:50|4713.4|4707.4|4715.9|4709.9|4716.2|4710.2|4713.4|4707.4|17
1614005220000|2021-02-22 14:47:00|4715.4|4709.4|4716.9|4710.9|4717.2|4711.2|4715.4|4709.4|12
1614005230000|2021-02-22 14:47:10|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|7
1614005240000|2021-02-22 14:47:20|4717.5|4711.5|4717.9|4711.9|4718.2|4712.2|4717.5|4711.5|6
1614005250000|2021-02-22 14:47:30|4718.9|4712.9|4719.9|4713.9|4719.9|4713.9|4718.9|4712.9|14
1614005260000|2021-02-22 14:47:40|4719.7|4713.7|4718.9|4712.9|4719.9|4713.9|4718.4|4712.4|4
1614005270000|2021-02-22 14:47:50|4719.4|4713.4|4719.4|4713.4|4719.9|4713.9|4718.9|4712.9|6
1614005280000|2021-02-22 14:48:00|4719|4713|4717.4|4711.4|4719|4713|4717.4|4711.4|39
1614005290000|2021-02-22 14:48:10|4717.2|4711.2|4716.7|4710.7|4717.7|4711.7|4716.7|4710.7|13
1614005300000|2021-02-22 14:48:20|4716.9|4710.9|4715.4|4709.4|4716.9|4710.9|4715.2|4709.2|10
1614005310000|2021-02-22 14:48:30|4715.2|4709.2|4714.2|4708.2|4715.9|4709.9|4714.2|4708.2|14
1614005320000|2021-02-22 14:48:40|4713.7|4707.7|4714.2|4708.2|4714.2|4708.2|4713.4|4707.4|12
1614005330000|2021-02-22 14:48:50|4714.7|4708.7|4717.4|4711.4|4717.4|4711.4|4714.7|4708.7|18
1614005340000|2021-02-22 14:49:00|4717.2|4711.2|4715.4|4709.4|4717.5|4711.5|4715.4|4709.4|15
1614005350000|2021-02-22 14:49:10|4715.5|4709.5|4715.5|4709.5|4716.5|4710.5|4715.4|4709.4|9
1614005360000|2021-02-22 14:49:20|4715|4709|4715.4|4709.4|4715.5|4709.5|4715|4709|10
1614005370000|2021-02-22 14:49:30|4715|4709|4715.5|4709.5|4715.5|4709.5|4714|4708|10
1614005380000|2021-02-22 14:49:40|4715.4|4709.4|4714.5|4708.5|4715.5|4709.5|4714.4|4708.4|10
1614005390000|2021-02-22 14:49:50|4715|4709|4714.5|4708.5|4715.5|4709.5|4714|4708|31
1614005400000|2021-02-22 14:50:00|4714.4|4708.4|4714|4708|4714.5|4708.5|4713.9|4707.9|17
1614005410000|2021-02-22 14:50:10|4714.5|4708.5|4715|4709|4715|4709|4714.5|4708.5|6
1614005420000|2021-02-22 14:50:20|4715.4|4709.4|4715.9|4709.9|4715.9|4709.9|4715.4|4709.4|2
1614005430000|2021-02-22 14:50:30|4716.2|4710.2|4716.4|4710.4|4716.5|4710.5|4716.2|4710.2|3
1614005440000|2021-02-22 14:50:40|4716.5|4710.5|4714.7|4708.7|4716.5|4710.5|4714.4|4708.4|8
1614005450000|2021-02-22 14:50:50|4714.9|4708.9|4713.4|4707.4|4714.9|4708.9|4712.9|4706.9|1
1614005460000|2021-02-22 14:51:00|4712.6|4706.6|4709.6|4703.6|4712.6|4706.6|4709.4|4703.4|24
1614005470000|2021-02-22 14:51:10|||||||||2
1614005480000|2021-02-22 14:51:20|4709.7|4703.7|4708.1|4702.1|4709.7|4703.7|4708.1|4702.1|40
1614005490000|2021-02-22 14:51:30|4708.2|4702.2|4706.6|4700.6|4708.2|4702.2|4706.4|4700.4|7
1614005500000|2021-02-22 14:51:40|4706.2|4700.2|4705.1|4699.1|4706.6|4700.6|4705.1|4699.1|23
1614005510000|2021-02-22 14:51:50|||||||||1
1614005520000|2021-02-22 14:52:00|4704.7|4698.7|4704.4|4698.4|4704.8|4698.8|4704.1|4698.1|21
1614005530000|2021-02-22 14:52:10|4704.6|4698.6|4706.1|4700.1|4707.1|4701.1|4704.6|4698.6|44
1614005540000|2021-02-22 14:52:20|4705.7|4699.7|4706.1|4700.1|4706.7|4700.7|4705.1|4699.1|40
1614005550000|2021-02-22 14:52:30|4705.7|4699.7|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|7
1614005560000|2021-02-22 14:52:40|4704.2|4698.2|4706.2|4700.2|4706.2|4700.2|4704.2|4698.2|12
1614005570000|2021-02-22 14:52:50|4706.1|4700.1|4705.1|4699.1|4706.1|4700.1|4704.1|4698.1|18
1614005580000|2021-02-22 14:53:00|4704.6|4698.6|4704.1|4698.1|4704.6|4698.6|4703.9|4697.9|8
1614005590000|2021-02-22 14:53:10|4704.7|4698.7|4704.1|4698.1|4704.7|4698.7|4704.1|4698.1|5
1614005600000|2021-02-22 14:53:20|4704.2|4698.2|4705.1|4699.1|4705.1|4699.1|4704.2|4698.2|16
1614005610000|2021-02-22 14:53:30|4705.6|4699.6|4705.4|4699.4|4705.6|4699.6|4705.1|4699.1|5
1614005620000|2021-02-22 14:53:40|4704.9|4698.9|4705.1|4699.1|4705.4|4699.4|4704.9|4698.9|7
1614005630000|2021-02-22 14:53:50|4704.9|4698.9|4706.2|4700.2|4706.2|4700.2|4704.9|4698.9|5
1614005640000|2021-02-22 14:54:00|||||||||11
1614005650000|2021-02-22 14:54:10|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|5
1614005660000|2021-02-22 14:54:20|4706.4|4700.4|4706.7|4700.7|4706.7|4700.7|4706.4|4700.4|4
1614005670000|2021-02-22 14:54:30|4706.6|4700.6|4705.1|4699.1|4706.6|4700.6|4704.9|4698.9|759
1614005680000|2021-02-22 14:54:40|4704.9|4698.9|4705.1|4699.1|4705.4|4699.4|4704.9|4698.9|4
1614005690000|2021-02-22 14:54:50|4704.9|4698.9|4704.1|4698.1|4704.9|4698.9|4704.1|4698.1|162
1614005700000|2021-02-22 14:55:00|4704.9|4698.9|4701.4|4695.4|4704.9|4698.9|4701.3|4695.3|26
1614005710000|2021-02-22 14:55:10|4701.8|4695.8|4700.8|4694.8|4701.8|4695.8|4700.8|4694.8|4
1614005720000|2021-02-22 14:55:20|4701.4|4695.4|4701.3|4695.3|4701.4|4695.4|4701.1|4695.1|3
1614005730000|2021-02-22 14:55:30|4700.8|4694.8|4699.8|4693.8|4700.8|4694.8|4699.8|4693.8|509
1614005740000|2021-02-22 14:55:40|4699.9|4693.9|4699.4|4693.4|4699.9|4693.9|4698.9|4692.9|33
1614005750000|2021-02-22 14:55:50|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|6
1614005760000|2021-02-22 14:56:00|4699.4|4693.4|4700.4|4694.4|4700.4|4694.4|4699.4|4693.4|19
1614005770000|2021-02-22 14:56:10|4699.8|4693.8|4699.4|4693.4|4699.8|4693.8|4699.4|4693.4|8
1614005780000|2021-02-22 14:56:20|4698.9|4692.9|4698.4|4692.4|4698.9|4692.9|4697.9|4691.9|39
1614005790000|2021-02-22 14:56:30|4697.9|4691.9|4696.9|4690.9|4697.9|4691.9|4696.9|4690.9|14
1614005800000|2021-02-22 14:56:40|4697.4|4691.4|4697.4|4691.4|4697.4|4691.4|4697.4|4691.4|7
1614005810000|2021-02-22 14:56:50|4697.6|4691.6|4697.6|4691.6|4698|4692|4697.4|4691.4|181
1614005820000|2021-02-22 14:57:00|4698|4692|4696.6|4690.6|4698.1|4692.1|4696.6|4690.6|105
1614005830000|2021-02-22 14:57:10|4697.5|4691.5|4697.5|4691.5|4697.6|4691.6|4697.5|4691.5|36
1614005840000|2021-02-22 14:57:20|4698.1|4692.1|4695.5|4689.5|4698.1|4692.1|4694.5|4688.5|227
1614005850000|2021-02-22 14:57:30|4695.1|4689.1|4694.6|4688.6|4695.1|4689.1|4694.5|4688.5|53
1614005860000|2021-02-22 14:57:40|4695|4689|4695.3|4689.3|4695.3|4689.3|4694.6|4688.6|49
1614005870000|2021-02-22 14:57:50|4695.8|4689.8|4696.8|4690.8|4696.8|4690.8|4695.8|4689.8|103
1614005880000|2021-02-22 14:58:00|4696.9|4690.9|4696.3|4690.3|4696.9|4690.9|4696.3|4690.3|5
1614005890000|2021-02-22 14:58:10|4700.1|4694.1|4699.8|4693.8|4700.1|4694.1|4699.8|4693.8|2
1614005900000|2021-02-22 14:58:20|4698.8|4692.8|4698.8|4692.8|4699.8|4693.8|4698.8|4692.8|10
1614005910000|2021-02-22 14:58:30|4699.1|4693.1|4699.3|4693.3|4699.8|4693.8|4699.1|4693.1|1
1614005920000|2021-02-22 14:58:40|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.1|4691.1|3
1614005930000|2021-02-22 14:58:50|4698.1|4692.1|4698.8|4692.8|4698.8|4692.8|4698.1|4692.1|8
1614005940000|2021-02-22 14:59:00|4698.1|4692.1|4697.9|4691.9|4698.3|4692.3|4697.8|4691.8|4
1614005950000|2021-02-22 14:59:10|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|3
1614005960000|2021-02-22 14:59:20|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|0
1614005970000|2021-02-22 14:59:30|4699.8|4693.8|4697.8|4691.8|4699.8|4693.8|4697.8|4691.8|13
1614005980000|2021-02-22 14:59:40|4697.1|4691.1|4696.9|4690.9|4697.4|4691.4|4696.8|4690.8|2
1614005990000|2021-02-22 14:59:50|4696.8|4690.8|4694.1|4688.1|4696.8|4690.8|4694.1|4688.1|6
1614006000000|2021-02-22 15:00:00|4693.8|4687.8|4697.1|4691.1|4697.5|4691.5|4693.8|4687.8|31
1614006010000|2021-02-22 15:00:10|4697|4691|4697.8|4691.8|4697.9|4691.9|4697|4691|0
1614006020000|2021-02-22 15:00:20|4697.4|4691.4|4697.3|4691.3|4697.4|4691.4|4697.3|4691.3|3
1614006030000|2021-02-22 15:00:30|4697.4|4691.4|4696.8|4690.8|4697.4|4691.4|4696.8|4690.8|1
1614006040000|2021-02-22 15:00:40|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|0
1614006050000|2021-02-22 15:00:50|4697.3|4691.3|4695.8|4689.8|4697.3|4691.3|4695.8|4689.8|6
1614006060000|2021-02-22 15:01:00|4694.9|4688.9|4696.1|4690.1|4696.1|4690.1|4694.8|4688.8|22
1614006070000|2021-02-22 15:01:10|4695.8|4689.8|4694.3|4688.3|4695.8|4689.8|4694.3|4688.3|1
1614006080000|2021-02-22 15:01:20|4694.1|4688.1|4694.9|4688.9|4694.9|4688.9|4693.8|4687.8|5
1614006090000|2021-02-22 15:01:30|4695.3|4689.3|4694.1|4688.1|4695.3|4689.3|4694.1|4688.1|7
1614006100000|2021-02-22 15:01:40|4693.8|4687.8|4694.1|4688.1|4694.1|4688.1|4693.8|4687.8|6
1614006110000|2021-02-22 15:01:50|4694.3|4688.3|4694.3|4688.3|4694.3|4688.3|4694.3|4688.3|1
1614006120000|2021-02-22 15:02:00|4692.8|4686.8|4696.1|4690.1|4696.3|4690.3|4691.9|4685.9|34
1614006130000|2021-02-22 15:02:10|4696.3|4690.3|4695.8|4689.8|4696.3|4690.3|4695.3|4689.3|3
1614006140000|2021-02-22 15:02:20|4695.3|4689.3|4692.8|4686.8|4695.3|4689.3|4692.1|4686.1|41
1614006150000|2021-02-22 15:02:30|4692.6|4686.6|4691.9|4685.9|4692.8|4686.8|4691.9|4685.9|8
1614006160000|2021-02-22 15:02:40|||||||||3
1614006170000|2021-02-22 15:02:50|4692.4|4686.4|4693.4|4687.4|4693.4|4687.4|4691.9|4685.9|123
1614006180000|2021-02-22 15:03:00|4693.3|4687.3|4692.8|4686.8|4693.3|4687.3|4692.8|4686.8|752
1614006190000|2021-02-22 15:03:10|4692.3|4686.3|4691.9|4685.9|4692.4|4686.4|4691.9|4685.9|13
1614006200000|2021-02-22 15:03:20|4692.3|4686.3|4691.6|4685.6|4692.4|4686.4|4691.6|4685.6|12
1614006210000|2021-02-22 15:03:30|4691.7|4685.7|4691.6|4685.6|4691.7|4685.7|4691.6|4685.6|0
1614006220000|2021-02-22 15:03:40|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1614006230000|2021-02-22 15:03:50|4691.6|4685.6|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|3
1614006240000|2021-02-22 15:04:00|4691.2|4685.2|4692.2|4686.2|4692.2|4686.2|4691.2|4685.2|18
1614006250000|2021-02-22 15:04:10|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1614006260000|2021-02-22 15:04:20|4692.2|4686.2|4692.6|4686.6|4692.6|4686.6|4691.7|4685.7|21
1614006270000|2021-02-22 15:04:30|4692.9|4686.9|4692.7|4686.7|4693.1|4687.1|4692.7|4686.7|3
1614006280000|2021-02-22 15:04:40|4692.6|4686.6|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|7
1614006290000|2021-02-22 15:04:50|4693.1|4687.1|4694.1|4688.1|4694.1|4688.1|4693.1|4687.1|5
1614006300000|2021-02-22 15:05:00|4693.7|4687.7|4695.2|4689.2|4695.2|4689.2|4693.7|4687.7|32
1614006310000|2021-02-22 15:05:10|4696.2|4690.2|4694.7|4688.7|4696.2|4690.2|4694.7|4688.7|3
1614006320000|2021-02-22 15:05:20|4695.7|4689.7|4695.7|4689.7|4696.7|4690.7|4695.7|4689.7|11
1614006330000|2021-02-22 15:05:30|4695.9|4689.9|4697.2|4691.2|4697.2|4691.2|4695.9|4689.9|2
1614006340000|2021-02-22 15:05:40|4697.7|4691.7|4696.7|4690.7|4697.7|4691.7|4696.7|4690.7|6
1614006350000|2021-02-22 15:05:50|4696.4|4690.4|4697.2|4691.2|4697.2|4691.2|4696.2|4690.2|3
1614006360000|2021-02-22 15:06:00|4697.1|4691.1|4697.1|4691.1|4697.2|4691.2|4696.7|4690.7|2
1614006370000|2021-02-22 15:06:10|4697.2|4691.2|4699.7|4693.7|4699.7|4693.7|4697.2|4691.2|13
1614006380000|2021-02-22 15:06:20|4699.9|4693.9|4698.7|4692.7|4699.9|4693.9|4698.7|4692.7|6
1614006390000|2021-02-22 15:06:30|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|4
1614006400000|2021-02-22 15:06:40|4698.7|4692.7|4697.1|4691.1|4698.7|4692.7|4697.1|4691.1|5
1614006410000|2021-02-22 15:06:50|4696.7|4690.7|4697.2|4691.2|4697.2|4691.2|4696.2|4690.2|12
1614006420000|2021-02-22 15:07:00|4696.7|4690.7|4697.1|4691.1|4697.2|4691.2|4696.2|4690.2|3
1614006430000|2021-02-22 15:07:10|4697.2|4691.2|4697.1|4691.1|4697.2|4691.2|4697.1|4691.1|5
1614006440000|2021-02-22 15:07:20|4697.2|4691.2|4699.6|4693.6|4700.2|4694.2|4697.1|4691.1|27
1614006450000|2021-02-22 15:07:30|4699.1|4693.1|4697.7|4691.7|4699.1|4693.1|4697.7|4691.7|4
1614006460000|2021-02-22 15:07:40|4697.4|4691.4|4698.1|4692.1|4698.2|4692.2|4697.2|4691.2|27
1614006470000|2021-02-22 15:07:50|4698.2|4692.2|4698.1|4692.1|4698.2|4692.2|4698.1|4692.1|7
1614006480000|2021-02-22 15:08:00|4698.2|4692.2|4698.1|4692.1|4698.2|4692.2|4697.1|4691.1|19
1614006490000|2021-02-22 15:08:10|4697.7|4691.7|4697.6|4691.6|4698.1|4692.1|4697.6|4691.6|25
1614006500000|2021-02-22 15:08:20|4697.2|4691.2|4695.7|4689.7|4697.2|4691.2|4695.7|4689.7|20
1614006510000|2021-02-22 15:08:30|4696.1|4690.1|4696.2|4690.2|4696.2|4690.2|4696.1|4690.1|27
1614006520000|2021-02-22 15:08:40|4696.6|4690.6|4695.1|4689.1|4696.6|4690.6|4695.1|4689.1|21
1614006530000|2021-02-22 15:08:50|4696.1|4690.1|4696.6|4690.6|4696.6|4690.6|4696.1|4690.1|6
1614006540000|2021-02-22 15:09:00|4696.2|4690.2|4697.9|4691.9|4697.9|4691.9|4696.2|4690.2|16
1614006550000|2021-02-22 15:09:10|4698.2|4692.2|4699.6|4693.6|4699.6|4693.6|4698.2|4692.2|6
1614006560000|2021-02-22 15:09:20|4699.7|4693.7|4699.7|4693.7|4701.2|4695.2|4699.6|4693.6|5
1614006570000|2021-02-22 15:09:30|4700.1|4694.1|4699.7|4693.7|4700.7|4694.7|4699.6|4693.6|3
1614006580000|2021-02-22 15:09:40|4699.9|4693.9|4699.7|4693.7|4700.6|4694.6|4699.7|4693.7|4
1614006590000|2021-02-22 15:09:50|4699.4|4693.4|4699.2|4693.2|4699.4|4693.4|4698.7|4692.7|7
1614006600000|2021-02-22 15:10:00|4700.1|4694.1|4699.7|4693.7|4700.1|4694.1|4699.1|4693.1|14
1614006610000|2021-02-22 15:10:10|4700.1|4694.1|4701.1|4695.1|4701.2|4695.2|4699.7|4693.7|8
1614006620000|2021-02-22 15:10:20|4700.1|4694.1|4700.4|4694.4|4700.9|4694.9|4699.6|4693.6|34
1614006630000|2021-02-22 15:10:30|4700.6|4694.6|4700.6|4694.6|4701.1|4695.1|4700.6|4694.6|5
1614006640000|2021-02-22 15:10:40|4700.2|4694.2|4699.1|4693.1|4700.2|4694.2|4699.1|4693.1|3
1614006650000|2021-02-22 15:10:50|4698.6|4692.6|4699.1|4693.1|4699.1|4693.1|4698.6|4692.6|10
1614006660000|2021-02-22 15:11:00|4698.7|4692.7|4697.7|4691.7|4698.7|4692.7|4697.1|4691.1|14
1614006670000|2021-02-22 15:11:10|4698.9|4692.9|4697.1|4691.1|4699.1|4693.1|4696.9|4690.9|39
1614006680000|2021-02-22 15:11:20|4697.6|4691.6|4697.4|4691.4|4697.6|4691.6|4697.4|4691.4|2
1614006690000|2021-02-22 15:11:30|4697.6|4691.6|4697.1|4691.1|4697.6|4691.6|4697.1|4691.1|7
1614006710000|2021-02-22 15:11:50|4696.9|4690.9|4697.4|4691.4|4697.9|4691.9|4696.9|4690.9|9
1614006720000|2021-02-22 15:12:00|4697.1|4691.1|4697.1|4691.1|4697.6|4691.6|4695.9|4689.9|7
1614006730000|2021-02-22 15:12:10|4697.7|4691.7|4699.6|4693.6|4699.6|4693.6|4697.7|4691.7|14
1614006740000|2021-02-22 15:12:20|4699.4|4693.4|4700.9|4694.9|4700.9|4694.9|4699.4|4693.4|9
1614006750000|2021-02-22 15:12:30|4701.4|4695.4|4702.1|4696.1|4702.1|4696.1|4701.4|4695.4|2
1614006760000|2021-02-22 15:12:40|4701.4|4695.4|4701.7|4695.7|4703.1|4697.1|4701.4|4695.4|46
1614006770000|2021-02-22 15:12:50|4701.6|4695.6|4702.1|4696.1|4702.1|4696.1|4701.1|4695.1|10
1614006780000|2021-02-22 15:13:00|4701.6|4695.6|4703.1|4697.1|4703.1|4697.1|4701.6|4695.6|20
1614006790000|2021-02-22 15:13:10|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|16
1614006800000|2021-02-22 15:13:20|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4702.9|4696.9|6
1614006810000|2021-02-22 15:13:30|4702.9|4696.9|4703.1|4697.1|4703.2|4697.2|4702.9|4696.9|4
1614006820000|2021-02-22 15:13:40|4702.6|4696.6|4702.2|4696.2|4702.6|4696.6|4702.2|4696.2|2
1614006830000|2021-02-22 15:13:50|4701.2|4695.2|4701.7|4695.7|4701.7|4695.7|4701.2|4695.2|4
1614006840000|2021-02-22 15:14:00|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|1
1614006850000|2021-02-22 15:14:10|4703.1|4697.1|4703.2|4697.2|4703.2|4697.2|4703.1|4697.1|25
1614006860000|2021-02-22 15:14:20|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|3
1614006870000|2021-02-22 15:14:30|4702.6|4696.6|4702.1|4696.1|4702.6|4696.6|4702.1|4696.1|13
1614006880000|2021-02-22 15:14:40|4701.2|4695.2|4701.7|4695.7|4701.7|4695.7|4701.2|4695.2|12
1614006890000|2021-02-22 15:14:50|4702.1|4696.1|4702.6|4696.6|4703.1|4697.1|4702.1|4696.1|3
1614006900000|2021-02-22 15:15:00|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4701.9|4695.9|1
1614006910000|2021-02-22 15:15:10|4701.6|4695.6|4701.2|4695.2|4701.6|4695.6|4701.2|4695.2|5
1614006920000|2021-02-22 15:15:20|4700.6|4694.6|4701.1|4695.1|4701.1|4695.1|4700.6|4694.6|28
1614006930000|2021-02-22 15:15:30|4700.9|4694.9|4700.1|4694.1|4700.9|4694.9|4700.1|4694.1|5
1614006940000|2021-02-22 15:15:40|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4
1614006950000|2021-02-22 15:15:50|4700.1|4694.1|4699.7|4693.7|4700.1|4694.1|4699.6|4693.6|12
1614006960000|2021-02-22 15:16:00|4699.6|4693.6|4699.7|4693.7|4699.7|4693.7|4699.6|4693.6|1
1614006970000|2021-02-22 15:16:10|4700.1|4694.1|4700.2|4694.2|4700.2|4694.2|4700.1|4694.1|10
1614006980000|2021-02-22 15:16:20|||||||||3
1614006990000|2021-02-22 15:16:30|4700.9|4694.9|4701.1|4695.1|4701.1|4695.1|4700.9|4694.9|7
1614007000000|2021-02-22 15:16:40|4701.2|4695.2|4698.1|4692.1|4701.2|4695.2|4698.1|4692.1|12
1614007010000|2021-02-22 15:16:50|4699.1|4693.1|4699.1|4693.1|4699.1|4693.1|4699.1|4693.1|3
1614007020000|2021-02-22 15:17:00|4698.6|4692.6|4700.1|4694.1|4700.1|4694.1|4698.1|4692.1|18
1614007030000|2021-02-22 15:17:10|4699.9|4693.9|4698.7|4692.7|4699.9|4693.9|4698.7|4692.7|15
1614007040000|2021-02-22 15:17:20|4699.1|4693.1|4699.6|4693.6|4699.6|4693.6|4699.1|4693.1|5
1614007050000|2021-02-22 15:17:30|4699.2|4693.2|4699.6|4693.6|4700.1|4694.1|4699.2|4693.2|26
1614007060000|2021-02-22 15:17:40|4699.7|4693.7|4703.1|4697.1|4703.1|4697.1|4699.7|4693.7|18
1614007070000|2021-02-22 15:17:50|4703.2|4697.2|4702.4|4696.4|4703.6|4697.6|4701.9|4695.9|22
1614007080000|2021-02-22 15:18:00|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4701.9|4695.9|0
1614007090000|2021-02-22 15:18:10|4701.1|4695.1|4699.1|4693.1|4701.1|4695.1|4699.1|4693.1|5
1614007100000|2021-02-22 15:18:20|4700.1|4694.1|4699.1|4693.1|4700.1|4694.1|4698.9|4692.9|22
1614007110000|2021-02-22 15:18:30|4698.9|4692.9|4699.1|4693.1|4699.2|4693.2|4698.6|4692.6|8
1614007120000|2021-02-22 15:18:40|4699.6|4693.6|4700.9|4694.9|4700.9|4694.9|4699.4|4693.4|15
1614007130000|2021-02-22 15:18:50|4701.1|4695.1|4703.1|4697.1|4703.1|4697.1|4701.1|4695.1|8
1614007140000|2021-02-22 15:19:00|4702.1|4696.1|4701.1|4695.1|4702.1|4696.1|4701.1|4695.1|15
1614007150000|2021-02-22 15:19:10|4700.7|4694.7|4701.2|4695.2|4701.2|4695.2|4700.7|4694.7|4
1614007160000|2021-02-22 15:19:20|4701.6|4695.6|4701.1|4695.1|4701.6|4695.6|4701.1|4695.1|14
1614007170000|2021-02-22 15:19:30|4700.7|4694.7|4700.9|4694.9|4700.9|4694.9|4700.6|4694.6|4
1614007180000|2021-02-22 15:19:40|4701.1|4695.1|4702.1|4696.1|4702.1|4696.1|4701.1|4695.1|19
1614007190000|2021-02-22 15:19:50|4703.1|4697.1|4702.1|4696.1|4703.2|4697.2|4702.1|4696.1|17
1614007200000|2021-02-22 15:20:00|4701.7|4695.7|4702.7|4696.7|4702.7|4696.7|4701.1|4695.1|8
1614007210000|2021-02-22 15:20:10|4703.1|4697.1|4701.9|4695.9|4703.6|4697.6|4701.6|4695.6|21
1614007220000|2021-02-22 15:20:20|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|8
1614007230000|2021-02-22 15:20:30|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.1|4695.1|0
1614007240000|2021-02-22 15:20:40|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|2
1614007250000|2021-02-22 15:20:50|4702.4|4696.4|4704.2|4698.2|4704.2|4698.2|4702.4|4696.4|2
1614007260000|2021-02-22 15:21:00|4704.1|4698.1|4704.2|4698.2|4704.2|4698.2|4704.1|4698.1|19
1614007270000|2021-02-22 15:21:10|4703.6|4697.6|4702.1|4696.1|4703.6|4697.6|4701.2|4695.2|7
1614007280000|2021-02-22 15:21:20|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|13
1614007290000|2021-02-22 15:21:30|4701.2|4695.2|4702.1|4696.1|4702.1|4696.1|4701.2|4695.2|6
1614007300000|2021-02-22 15:21:40|4701.2|4695.2|4702.1|4696.1|4702.1|4696.1|4701.2|4695.2|3
1614007310000|2021-02-22 15:21:50|4702.6|4696.6|4701.6|4695.6|4702.6|4696.6|4701.6|4695.6|18
1614007320000|2021-02-22 15:22:00|4701.2|4695.2|4700.6|4694.6|4701.4|4695.4|4700.6|4694.6|12
1614007330000|2021-02-22 15:22:10|4700.7|4694.7|4703.6|4697.6|4703.6|4697.6|4700.7|4694.7|4
1614007340000|2021-02-22 15:22:20|4703.2|4697.2|4703.6|4697.6|4703.6|4697.6|4703.2|4697.2|12
1614007350000|2021-02-22 15:22:30|4703.2|4697.2|4703.1|4697.1|4703.2|4697.2|4702.9|4696.9|12
1614007360000|2021-02-22 15:22:40|4702.9|4696.9|4702.6|4696.6|4702.9|4696.9|4702.6|4696.6|28
1614007370000|2021-02-22 15:22:50|4702.2|4696.2|4702.1|4696.1|4702.2|4696.2|4702.1|4696.1|11
1614007380000|2021-02-22 15:23:00|4703.1|4697.1|4704.2|4698.2|4704.2|4698.2|4703.1|4697.1|13
1614007390000|2021-02-22 15:23:10|||||||||18
1614007400000|2021-02-22 15:23:20|4703.9|4697.9|4706.1|4700.1|4706.1|4700.1|4703.9|4697.9|9
1614007410000|2021-02-22 15:23:30|4706.2|4700.2|4705.2|4699.2|4706.2|4700.2|4705.2|4699.2|4
1614007420000|2021-02-22 15:23:40|4704.9|4698.9|4704.1|4698.1|4705.6|4699.6|4704.1|4698.1|13
1614007430000|2021-02-22 15:23:50|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4
1614007440000|2021-02-22 15:24:00|4704.1|4698.1|4704.1|4698.1|4704.4|4698.4|4703.9|4697.9|118
1614007450000|2021-02-22 15:24:10|4703.1|4697.1|4702.6|4696.6|4703.1|4697.1|4702.6|4696.6|20
1614007460000|2021-02-22 15:24:20|4702.2|4696.2|4701.1|4695.1|4702.2|4696.2|4701.1|4695.1|9
1614007470000|2021-02-22 15:24:30|4701.2|4695.2|4702.2|4696.2|4702.2|4696.2|4701.1|4695.1|2
1614007480000|2021-02-22 15:24:40|4701.2|4695.2|4701.1|4695.1|4701.2|4695.2|4701.1|4695.1|7
1614007490000|2021-02-22 15:24:50|4701.2|4695.2|4702.1|4696.1|4702.1|4696.1|4701.1|4695.1|82
1614007500000|2021-02-22 15:25:00|4701.9|4695.9|4700.7|4694.7|4701.9|4695.9|4700.2|4694.2|56
1614007510000|2021-02-22 15:25:10|4700.4|4694.4|4700.7|4694.7|4700.7|4694.7|4700.2|4694.2|52
1614007520000|2021-02-22 15:25:20|4701.1|4695.1|4701.2|4695.2|4701.2|4695.2|4700.7|4694.7|1
1614007530000|2021-02-22 15:25:30|4703.1|4697.1|4703.2|4697.2|4703.2|4697.2|4703.1|4697.1|17
1614007550000|2021-02-22 15:25:50|4702.7|4696.7|4702.7|4696.7|4703.1|4697.1|4702.2|4696.2|16
1614007560000|2021-02-22 15:26:00|4702.1|4696.1|4701.1|4695.1|4702.1|4696.1|4701.1|4695.1|1
1614007570000|2021-02-22 15:26:10|4700.2|4694.2|4700.7|4694.7|4701.1|4695.1|4700.2|4694.2|211
1614007580000|2021-02-22 15:26:20|4700.2|4694.2|4700.2|4694.2|4700.7|4694.7|4700.2|4694.2|3
1614007590000|2021-02-22 15:26:30|4700.4|4694.4|4700.2|4694.2|4701.4|4695.4|4700.2|4694.2|217
1614007600000|2021-02-22 15:26:40|4700.4|4694.4|4700|4694|4700.4|4694.4|4699.5|4693.5|510
1614007610000|2021-02-22 15:26:50|4700.4|4694.4|4700.4|4694.4|4701.4|4695.4|4700.2|4694.2|5
1614007620000|2021-02-22 15:27:00|4700.2|4694.2|4700.4|4694.4|4700.4|4694.4|4700.2|4694.2|38
1614007630000|2021-02-22 15:27:10|4700.5|4694.5|4702.4|4696.4|4702.4|4696.4|4700|4694|19
1614007640000|2021-02-22 15:27:20|4702|4696|4701.4|4695.4|4702|4696|4701.4|4695.4|2
1614007650000|2021-02-22 15:27:30|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|73
1614007660000|2021-02-22 15:27:40|||||||||1
1614007670000|2021-02-22 15:27:50|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|15
1614007680000|2021-02-22 15:28:00|4699.2|4693.2|4699.2|4693.2|4699.2|4693.2|4698.7|4692.7|7
1614007690000|2021-02-22 15:28:10|4698.7|4692.7|4698.2|4692.2|4698.7|4692.7|4698.2|4692.2|1
1614007700000|2021-02-22 15:28:20|4698.7|4692.7|4698.7|4692.7|4699.2|4693.2|4698.7|4692.7|14
1614007710000|2021-02-22 15:28:30|4699.1|4693.1|4698.7|4692.7|4699.1|4693.1|4698.7|4692.7|42
1614007720000|2021-02-22 15:28:40|4698.9|4692.9|4699.1|4693.1|4699.2|4693.2|4698.9|4692.9|2
1614007730000|2021-02-22 15:28:50|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|3
1614007740000|2021-02-22 15:29:00|||||||||4
1614007750000|2021-02-22 15:29:10|4698.7|4692.7|4700.2|4694.2|4700.2|4694.2|4698.7|4692.7|12
1614007760000|2021-02-22 15:29:20|4700.7|4694.7|4700.7|4694.7|4700.7|4694.7|4700.7|4694.7|2
1614007770000|2021-02-22 15:29:30|4701.1|4695.1|4700.1|4694.1|4701.2|4695.2|4700.1|4694.1|9
1614007780000|2021-02-22 15:29:40|4700.2|4694.2|4701.2|4695.2|4701.2|4695.2|4700.2|4694.2|6
1614007790000|2021-02-22 15:29:50|4701.7|4695.7|4703.2|4697.2|4703.2|4697.2|4701.7|4695.7|20
1614007800000|2021-02-22 15:30:00|4702.7|4696.7|4701.7|4695.7|4702.7|4696.7|4701.7|4695.7|4
1614007810000|2021-02-22 15:30:10|4701.6|4695.6|4700.2|4694.2|4701.6|4695.6|4700.2|4694.2|3
1614007820000|2021-02-22 15:30:20|4699.7|4693.7|4697.9|4691.9|4699.7|4693.7|4697.9|4691.9|12
1614007830000|2021-02-22 15:30:30|4697.8|4691.8|4696.9|4690.9|4697.8|4691.8|4696.9|4690.9|6
1614007840000|2021-02-22 15:30:40|4697.4|4691.4|4695.9|4689.9|4697.4|4691.4|4695.9|4689.9|18
1614007850000|2021-02-22 15:30:50|4696.3|4690.3|4695.9|4689.9|4696.4|4690.4|4695.9|4689.9|2
1614007860000|2021-02-22 15:31:00|4695.8|4689.8|4696.3|4690.3|4696.3|4690.3|4695.8|4689.8|2
1614007870000|2021-02-22 15:31:10|4696.9|4690.9|4696.8|4690.8|4696.9|4690.9|4696.8|4690.8|4
1614007880000|2021-02-22 15:31:20|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.8|4690.8|0
1614007890000|2021-02-22 15:31:30|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|4696.8|4690.8|2
1614007900000|2021-02-22 15:31:40|4695.9|4689.9|4695.8|4689.8|4695.9|4689.9|4695.8|4689.8|7
1614007910000|2021-02-22 15:31:50|4696.3|4690.3|4696.7|4690.7|4696.7|4690.7|4695.8|4689.8|4
1614007920000|2021-02-22 15:32:00|4695.7|4689.7|4695.7|4689.7|4695.9|4689.9|4695.7|4689.7|31
1614007930000|2021-02-22 15:32:10|4695.4|4689.4|4693.9|4687.9|4695.4|4689.4|4693.9|4687.9|17
1614007940000|2021-02-22 15:32:20|4694.4|4688.4|4695.4|4689.4|4695.9|4689.9|4694.4|4688.4|19
1614007950000|2021-02-22 15:32:30|||||||||1
1614007960000|2021-02-22 15:32:40|4695.7|4689.7|4695.2|4689.2|4695.7|4689.7|4693.9|4687.9|8
1614007970000|2021-02-22 15:32:50|4695.4|4689.4|4694.4|4688.4|4695.4|4689.4|4694.4|4688.4|1
1614007980000|2021-02-22 15:33:00|4694.2|4688.2|4694.4|4688.4|4694.4|4688.4|4693.9|4687.9|6
1614007990000|2021-02-22 15:33:10|4694.1|4688.1|4693.9|4687.9|4694.9|4688.9|4693.9|4687.9|2
1614008000000|2021-02-22 15:33:20|4694.2|4688.2|4692.9|4686.9|4694.2|4688.2|4692.6|4686.6|6
1614008010000|2021-02-22 15:33:30|4693.6|4687.6|4691.9|4685.9|4693.6|4687.6|4691.9|4685.9|12
1614008020000|2021-02-22 15:33:40|||||||||3
1614008030000|2021-02-22 15:33:50|4692.4|4686.4|4692.4|4686.4|4692.9|4686.9|4692.4|4686.4|63
1614008040000|2021-02-22 15:34:00|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.2|4685.2|5
1614008050000|2021-02-22 15:34:10|4691.9|4685.9|4692.1|4686.1|4692.6|4686.6|4691.9|4685.9|2
1614008060000|2021-02-22 15:34:20|4691.9|4685.9|4691.9|4685.9|4692.1|4686.1|4691.9|4685.9|2
1614008070000|2021-02-22 15:34:30|4691.2|4685.2|4692.4|4686.4|4692.6|4686.6|4691.2|4685.2|3
1614008080000|2021-02-22 15:34:40|4692.6|4686.6|4692.9|4686.9|4692.9|4686.9|4692.4|4686.4|2
1614008090000|2021-02-22 15:34:50|4693.1|4687.1|4694.4|4688.4|4695.1|4689.1|4693.1|4687.1|10
1614008100000|2021-02-22 15:35:00|4694.6|4688.6|4693.7|4687.7|4694.7|4688.7|4693.7|4687.7|23
1614008110000|2021-02-22 15:35:10|4693.4|4687.4|4693.4|4687.4|4693.9|4687.9|4693.4|4687.4|7
1614008120000|2021-02-22 15:35:20|||||||||1
1614008130000|2021-02-22 15:35:30|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4691.9|4685.9|9
1614008140000|2021-02-22 15:35:40|4693.4|4687.4|4693.9|4687.9|4693.9|4687.9|4693.4|4687.4|2
1614008150000|2021-02-22 15:35:50|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4692.9|4686.9|8
1614008160000|2021-02-22 15:36:00|4693.4|4687.4|4692.4|4686.4|4693.4|4687.4|4692.4|4686.4|3
1614008170000|2021-02-22 15:36:10|4692.7|4686.7|4692.4|4686.4|4692.7|4686.7|4692.4|4686.4|7
1614008180000|2021-02-22 15:36:20|4691.9|4685.9|4693.9|4687.9|4693.9|4687.9|4691.9|4685.9|8
1614008190000|2021-02-22 15:36:30|4693.7|4687.7|4693.6|4687.6|4693.7|4687.7|4693.6|4687.6|0
1614008200000|2021-02-22 15:36:40|4693.2|4687.2|4692.7|4686.7|4693.2|4687.2|4692.6|4686.6|5
1614008210000|2021-02-22 15:36:50|4693.1|4687.1|4693.7|4687.7|4693.9|4687.9|4693.1|4687.1|7
1614008220000|2021-02-22 15:37:00|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|6
1614008230000|2021-02-22 15:37:10|4693.7|4687.7|4693.2|4687.2|4693.9|4687.9|4693.2|4687.2|5
1614008240000|2021-02-22 15:37:20|4692.9|4686.9|4692.7|4686.7|4693.2|4687.2|4692.7|4686.7|2
1614008250000|2021-02-22 15:37:30|||||||||4
1614008260000|2021-02-22 15:37:40|4693.2|4687.2|4695.7|4689.7|4695.7|4689.7|4693.2|4687.2|25
1614008270000|2021-02-22 15:37:50|4695.4|4689.4|4694.9|4688.9|4695.4|4689.4|4694.7|4688.7|15
1614008280000|2021-02-22 15:38:00|4694.7|4688.7|4693.7|4687.7|4695.2|4689.2|4693.7|4687.7|13
1614008290000|2021-02-22 15:38:10|4693.6|4687.6|4693.7|4687.7|4694.4|4688.4|4692.7|4686.7|13
1614008300000|2021-02-22 15:38:20|4693.4|4687.4|4693.4|4687.4|4693.7|4687.7|4693.2|4687.2|7
1614008310000|2021-02-22 15:38:30|4693.2|4687.2|4693.4|4687.4|4693.4|4687.4|4693.2|4687.2|3
1614008320000|2021-02-22 15:38:40|4693.2|4687.2|4695.7|4689.7|4695.9|4689.9|4693.2|4687.2|8
1614008330000|2021-02-22 15:38:50|4695.4|4689.4|4695.7|4689.7|4696.1|4690.1|4695.2|4689.2|14
1614008340000|2021-02-22 15:39:00|||||||||1
1614008350000|2021-02-22 15:39:10|4696.2|4690.2|4696.7|4690.7|4696.7|4690.7|4696.1|4690.1|7
1614008360000|2021-02-22 15:39:20|4697.9|4691.9|4698.7|4692.7|4698.7|4692.7|4697.7|4691.7|11
1614008370000|2021-02-22 15:39:30|4698.1|4692.1|4696.7|4690.7|4698.2|4692.2|4696.7|4690.7|9
1614008380000|2021-02-22 15:39:40|4696.4|4690.4|4696.4|4690.4|4696.9|4690.9|4695.9|4689.9|4
1614008390000|2021-02-22 15:39:50|4696.7|4690.7|4696.4|4690.4|4696.7|4690.7|4695.9|4689.9|13
1614008400000|2021-02-22 15:40:00|4696.2|4690.2|4693.7|4687.7|4696.2|4690.2|4693.7|4687.7|2
1614008410000|2021-02-22 15:40:10|4693.9|4687.9|4694.4|4688.4|4694.4|4688.4|4693.7|4687.7|4
1614008420000|2021-02-22 15:40:20|4695.4|4689.4|4696.4|4690.4|4696.4|4690.4|4695.4|4689.4|4
1614008430000|2021-02-22 15:40:30|4696.9|4690.9|4696.4|4690.4|4696.9|4690.9|4696.4|4690.4|1
1614008440000|2021-02-22 15:40:40|4696.7|4690.7|4695.9|4689.9|4696.7|4690.7|4695.9|4689.9|19
1614008450000|2021-02-22 15:40:50|4695.7|4689.7|4694.9|4688.9|4695.7|4689.7|4694.9|4688.9|9
1614008460000|2021-02-22 15:41:00|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.4|4689.4|6
1614008470000|2021-02-22 15:41:10|4695.7|4689.7|4696.4|4690.4|4696.4|4690.4|4695.7|4689.7|10
1614008480000|2021-02-22 15:41:20|4696.7|4690.7|4696.9|4690.9|4696.9|4690.9|4696.7|4690.7|0
1614008490000|2021-02-22 15:41:30|4696.5|4690.5|4696.4|4690.4|4696.5|4690.5|4695.4|4689.4|20
1614008500000|2021-02-22 15:41:40|4696.2|4690.2|4696.7|4690.7|4696.9|4690.9|4696.2|4690.2|1
1614008510000|2021-02-22 15:41:50|4696.9|4690.9|4697.9|4691.9|4697.9|4691.9|4696.7|4690.7|4
1614008520000|2021-02-22 15:42:00|4697.7|4691.7|4697.9|4691.9|4697.9|4691.9|4697.2|4691.2|4
1614008530000|2021-02-22 15:42:10|4697.7|4691.7|4697.4|4691.4|4697.7|4691.7|4697.4|4691.4|7
1614008540000|2021-02-22 15:42:20|4697.7|4691.7|4697.4|4691.4|4697.9|4691.9|4697.4|4691.4|8
1614008550000|2021-02-22 15:42:30|4696.9|4690.9|4696.4|4690.4|4697.4|4691.4|4696.4|4690.4|3
1614008560000|2021-02-22 15:42:40|4696.7|4690.7|4696.4|4690.4|4696.7|4690.7|4696.4|4690.4|11
1614008570000|2021-02-22 15:42:50|4696.9|4690.9|4697.4|4691.4|4697.4|4691.4|4696.2|4690.2|13
1614008580000|2021-02-22 15:43:00|4697.2|4691.2|4696.7|4690.7|4697.2|4691.2|4696.7|4690.7|1
1614008590000|2021-02-22 15:43:10|4696.9|4690.9|4697.2|4691.2|4697.2|4691.2|4696.7|4690.7|3
1614008600000|2021-02-22 15:43:20|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4695.9|4689.9|9
1614008610000|2021-02-22 15:43:30|4697.2|4691.2|4697.4|4691.4|4697.4|4691.4|4697.2|4691.2|3
1614008620000|2021-02-22 15:43:40|4697.7|4691.7|4698.2|4692.2|4698.2|4692.2|4697.7|4691.7|1
1614008630000|2021-02-22 15:43:50|4697.9|4691.9|4697.9|4691.9|4698.2|4692.2|4697.9|4691.9|3
1614008640000|2021-02-22 15:44:00|4697.7|4691.7|4696.9|4690.9|4697.7|4691.7|4696.9|4690.9|15
1614008650000|2021-02-22 15:44:10|4696.7|4690.7|4695.9|4689.9|4696.7|4690.7|4695.9|4689.9|28
1614008660000|2021-02-22 15:44:20|||||||||2
1614008680000|2021-02-22 15:44:40|4696.4|4690.4|4695.7|4689.7|4696.4|4690.4|4695.7|4689.7|9
1614008690000|2021-02-22 15:44:50|4695.4|4689.4|4696.7|4690.7|4696.7|4690.7|4695.2|4689.2|6
1614008700000|2021-02-22 15:45:00|4697.2|4691.2|4697.4|4691.4|4697.4|4691.4|4697.2|4691.2|15
1614008710000|2021-02-22 15:45:10|||||||||1
1614008720000|2021-02-22 15:45:20|4696.4|4690.4|4696.7|4690.7|4696.7|4690.7|4696.4|4690.4|2
1614008730000|2021-02-22 15:45:30|4697.2|4691.2|4696.7|4690.7|4697.2|4691.2|4696.7|4690.7|4
1614008740000|2021-02-22 15:45:40|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|10
1614008750000|2021-02-22 15:45:50|4697.9|4691.9|4697.7|4691.7|4697.9|4691.9|4696.7|4690.7|9
1614008760000|2021-02-22 15:46:00|4697.9|4691.9|4697.7|4691.7|4698.6|4692.6|4697.7|4691.7|13
1614008770000|2021-02-22 15:46:10|4697.6|4691.6|4698.4|4692.4|4698.7|4692.7|4697.6|4691.6|3
1614008780000|2021-02-22 15:46:20|4698.2|4692.2|4698.7|4692.7|4698.7|4692.7|4698.2|4692.2|2
1614008790000|2021-02-22 15:46:30|4699.7|4693.7|4699.9|4693.9|4699.9|4693.9|4699.7|4693.7|20
1614008800000|2021-02-22 15:46:40|4700.7|4694.7|4702.4|4696.4|4702.4|4696.4|4700.7|4694.7|47
1614008810000|2021-02-22 15:46:50|4701.9|4695.9|4702.4|4696.4|4702.4|4696.4|4701.7|4695.7|3
1614008820000|2021-02-22 15:47:00|4702|4696|4701.7|4695.7|4702|4696|4701.7|4695.7|1
1614008830000|2021-02-22 15:47:10|4702.2|4696.2|4702.1|4696.1|4702.2|4696.2|4702.1|4696.1|20
1614008840000|2021-02-22 15:47:20|4701.7|4695.7|4700.7|4694.7|4701.9|4695.9|4700.7|4694.7|7
1614008850000|2021-02-22 15:47:30|4701.2|4695.2|4701.2|4695.2|4701.4|4695.4|4701.2|4695.2|3
1614008860000|2021-02-22 15:47:40|4701.6|4695.6|4699.7|4693.7|4701.6|4695.6|4699.7|4693.7|10
1614008870000|2021-02-22 15:47:50|4699.2|4693.2|4698.7|4692.7|4699.2|4693.2|4698.7|4692.7|7
1614008880000|2021-02-22 15:48:00|4698.4|4692.4|4699.7|4693.7|4699.7|4693.7|4698.4|4692.4|11
1614008890000|2021-02-22 15:48:10|4699.9|4693.9|4700.4|4694.4|4700.4|4694.4|4699.7|4693.7|2
1614008900000|2021-02-22 15:48:20|4700.7|4694.7|4701.4|4695.4|4701.4|4695.4|4699.9|4693.9|13
1614008910000|2021-02-22 15:48:30|4701.7|4695.7|4701.9|4695.9|4701.9|4695.9|4701.7|4695.7|0
1614008920000|2021-02-22 15:48:40|4702.7|4696.7|4703.4|4697.4|4703.9|4697.9|4702.7|4696.7|14
1614008930000|2021-02-22 15:48:50|4703.7|4697.7|4702.7|4696.7|4703.7|4697.7|4702.7|4696.7|10
1614008940000|2021-02-22 15:49:00|4702.4|4696.4|4702.2|4696.2|4702.4|4696.4|4702.2|4696.2|2
1614008950000|2021-02-22 15:49:10|4702.4|4696.4|4702.4|4696.4|4702.7|4696.7|4702.4|4696.4|52
1614008960000|2021-02-22 15:49:20|4702|4696|4701.4|4695.4|4702|4696|4700.9|4694.9|6
1614008970000|2021-02-22 15:49:30|4702.4|4696.4|4702|4696|4702.5|4696.5|4702|4696|16
1614008980000|2021-02-22 15:49:40|4702.4|4696.4|4701.5|4695.5|4702.4|4696.4|4701|4695|13
1614008990000|2021-02-22 15:49:50|4701.2|4695.2|4701|4695|4701.4|4695.4|4700.9|4694.9|7
1614009000000|2021-02-22 15:50:00|4701.4|4695.4|4701|4695|4701.4|4695.4|4700.9|4694.9|2
1614009010000|2021-02-22 15:50:10|4701.2|4695.2|4702|4696|4702|4696|4701.2|4695.2|2
1614009020000|2021-02-22 15:50:20|4701.4|4695.4|4700.9|4694.9|4701.4|4695.4|4700.9|4694.9|6
1614009030000|2021-02-22 15:50:30|4699.9|4693.9|4699.2|4693.2|4699.9|4693.9|4698.4|4692.4|7
1614009040000|2021-02-22 15:50:40|4699|4693|4699|4693|4699|4693|4698.9|4692.9|2
1614009050000|2021-02-22 15:50:50|4698.4|4692.4|4699|4693|4699|4693|4698.4|4692.4|10
1614009060000|2021-02-22 15:51:00|4698.9|4692.9|4697.4|4691.4|4698.9|4692.9|4697|4691|47
1614009070000|2021-02-22 15:51:10|4697|4691|4697|4691|4698|4692|4697|4691|4
1614009080000|2021-02-22 15:51:20|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|0
1614009090000|2021-02-22 15:51:30|4698|4692|4697|4691|4698|4692|4697|4691|12
1614009100000|2021-02-22 15:51:40|4696.5|4690.5|4697|4691|4697|4691|4696.5|4690.5|3
1614009110000|2021-02-22 15:51:50|4697.5|4691.5|4697.5|4691.5|4698|4692|4697.5|4691.5|10
1614009120000|2021-02-22 15:52:00|4697|4691|4697.4|4691.4|4697.7|4691.7|4697|4691|10
1614009130000|2021-02-22 15:52:10|4697.5|4691.5|4698|4692|4698.2|4692.2|4697.5|4691.5|2
1614009140000|2021-02-22 15:52:20|4697.4|4691.4|4697|4691|4697.5|4691.5|4697|4691|7
1614009150000|2021-02-22 15:52:30|||||||||7
1614009160000|2021-02-22 15:52:40|4697.2|4691.2|4697.2|4691.2|4698|4692|4697|4691|10
1614009170000|2021-02-22 15:52:50|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|2
1614009180000|2021-02-22 15:53:00|4697.4|4691.4|4697.2|4691.2|4697.4|4691.4|4696.5|4690.5|15
1614009190000|2021-02-22 15:53:10|4697.7|4691.7|4698.2|4692.2|4698.2|4692.2|4697.2|4691.2|18
1614009200000|2021-02-22 15:53:20|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|6
1614009210000|2021-02-22 15:53:30|4697.8|4691.8|4698.2|4692.2|4698.2|4692.2|4697.8|4691.8|2
1614009220000|2021-02-22 15:53:40|4698|4692|4697.5|4691.5|4698|4692|4697.5|4691.5|6
1614009230000|2021-02-22 15:53:50|4697.4|4691.4|4697.2|4691.2|4697.4|4691.4|4697|4691|8
1614009240000|2021-02-22 15:54:00|4697|4691|4697|4691|4697.2|4691.2|4697|4691|0
1614009250000|2021-02-22 15:54:10|4697.2|4691.2|4697|4691|4698|4692|4697|4691|6
1614009260000|2021-02-22 15:54:20|||||||||2
1614009270000|2021-02-22 15:54:30|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|3
1614009280000|2021-02-22 15:54:40|4697.4|4691.4|4697|4691|4697.5|4691.5|4696|4690|9
1614009290000|2021-02-22 15:54:50|4697.2|4691.2|4697.4|4691.4|4697.5|4691.5|4697.2|4691.2|19
1614009300000|2021-02-22 15:55:00|4697|4691|4697|4691|4697|4691|4696.7|4690.7|35
1614009310000|2021-02-22 15:55:10|4697.7|4691.7|4697|4691|4698|4692|4697|4691|4
1614009320000|2021-02-22 15:55:20|4696|4690|4696.7|4690.7|4696.7|4690.7|4696|4690|5
1614009330000|2021-02-22 15:55:30|4697|4691|4698.2|4692.2|4698.2|4692.2|4697|4691|27
1614009340000|2021-02-22 15:55:40|4699|4693|4698.7|4692.7|4699.2|4693.2|4698|4692|11
1614009350000|2021-02-22 15:55:50|4699|4693|4699|4693|4699.2|4693.2|4699|4693|2
1614009360000|2021-02-22 15:56:00|4698.7|4692.7|4699|4693|4699|4693|4698.7|4692.7|3
1614009370000|2021-02-22 15:56:10|4698.7|4692.7|4699|4693|4699|4693|4698.7|4692.7|4
1614009380000|2021-02-22 15:56:20|4699.3|4693.3|4700|4694|4700.5|4694.5|4699.3|4693.3|18
1614009400000|2021-02-22 15:56:40|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700|4694|2
1614009410000|2021-02-22 15:56:50|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.5|4694.5|17
1614009420000|2021-02-22 15:57:00|4700.5|4694.5|4702.2|4696.2|4702.2|4696.2|4700.5|4694.5|4
1614009430000|2021-02-22 15:57:10|4702|4696|4702|4696|4702|4696|4702|4696|2
1614009440000|2021-02-22 15:57:20|4702.2|4696.2|4702.5|4696.5|4702.5|4696.5|4702.2|4696.2|5
1614009450000|2021-02-22 15:57:30|4702.4|4696.4|4701.5|4695.5|4702.4|4696.4|4701.2|4695.2|8
1614009460000|2021-02-22 15:57:40|4701|4695|4702|4696|4702|4696|4701|4695|0
1614009470000|2021-02-22 15:57:50|4701.9|4695.9|4703|4697|4703.4|4697.4|4701.9|4695.9|40
1614009480000|2021-02-22 15:58:00|4702|4696|4702|4696|4702.2|4696.2|4702|4696|1
1614009490000|2021-02-22 15:58:10|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|0
1614009500000|2021-02-22 15:58:20|||||||||3
1614009520000|2021-02-22 15:58:40|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|17
1614009530000|2021-02-22 15:58:50|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|0
1614009540000|2021-02-22 15:59:00|4703.2|4697.2|4703|4697|4703.2|4697.2|4703|4697|1
1614009550000|2021-02-22 15:59:10|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4
1614009560000|2021-02-22 15:59:20|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|10
1614009570000|2021-02-22 15:59:30|4703|4697|4704|4698|4704|4698|4703|4697|10
1614009580000|2021-02-22 15:59:40|4704.7|4698.7|4705|4699|4705|4699|4704.7|4698.7|13
1614009590000|2021-02-22 15:59:50|4704.5|4698.5|4704.9|4698.9|4705|4699|4704.5|4698.5|4
1614009600000|2021-02-22 16:00:00|4706|4700|4706|4700|4706.7|4700.7|4706|4700|35860
1614009610000|2021-02-22 16:00:10|4705.7|4699.7|4706|4700|4706|4700|4705.7|4699.7|10
1614009620000|2021-02-22 16:00:20|||||||||15
1614009630000|2021-02-22 16:00:30|4706.2|4700.2|4707|4701|4707|4701|4706.2|4700.2|22
1614009640000|2021-02-22 16:00:40|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|8
1614009650000|2021-02-22 16:00:50|4707|4701|4708|4702|4708.2|4702.2|4707|4701|13
1614009660000|2021-02-22 16:01:00|4708.2|4702.2|4708|4702|4709.2|4703.2|4708|4702|25
1614009670000|2021-02-22 16:01:10|4708.5|4702.5|4708|4702|4708.5|4702.5|4708|4702|48
1614009690000|2021-02-22 16:01:30|4707.5|4701.5|4708|4702|4708.5|4702.5|4707.5|4701.5|9
1614009700000|2021-02-22 16:01:40|4708.7|4702.7|4708.5|4702.5|4708.7|4702.7|4708.5|4702.5|7
1614009710000|2021-02-22 16:01:50|4708.9|4702.9|4708.5|4702.5|4708.9|4702.9|4708|4702|4
1614009720000|2021-02-22 16:02:00|4708.2|4702.2|4708|4702|4708.2|4702.2|4708|4702|2
1614009730000|2021-02-22 16:02:10|4708.2|4702.2|4708|4702|4708.5|4702.5|4708|4702|5
1614009740000|2021-02-22 16:02:20|4707.9|4701.9|4708|4702|4708|4702|4707.9|4701.9|11
1614009750000|2021-02-22 16:02:30|4707.4|4701.4|4708.2|4702.2|4708.2|4702.2|4707.4|4701.4|5
1614009760000|2021-02-22 16:02:40|4708|4702|4710|4704|4711.2|4705.2|4708|4702|19
1614009770000|2021-02-22 16:02:50|4710.7|4704.7|4711.4|4705.4|4711.4|4705.4|4710.5|4704.5|13
1614009780000|2021-02-22 16:03:00|4711|4705|4711.2|4705.2|4711.2|4705.2|4711|4705|2
1614009790000|2021-02-22 16:03:10|4712.7|4706.7|4711.7|4705.7|4712.7|4706.7|4711.7|4705.7|10
1614009800000|2021-02-22 16:03:20|4711.3|4705.3|4712|4706|4712.2|4706.2|4711|4705|7
1614009810000|2021-02-22 16:03:30|4711.7|4705.7|4713.3|4707.3|4713.7|4707.7|4711.7|4705.7|15
1614009820000|2021-02-22 16:03:40|4713|4707|4714|4708|4714|4708|4713|4707|1
1614009830000|2021-02-22 16:03:50|4714.2|4708.2|4713|4707|4714.2|4708.2|4713|4707|6
1614009840000|2021-02-22 16:04:00|4712.9|4706.9|4712.5|4706.5|4712.9|4706.9|4712.5|4706.5|2
1614009850000|2021-02-22 16:04:10|4712.4|4706.4|4711.5|4705.5|4712.4|4706.4|4711.5|4705.5|4
1614009860000|2021-02-22 16:04:20|4711.7|4705.7|4712.5|4706.5|4712.9|4706.9|4711.7|4705.7|8
1614009870000|2021-02-22 16:04:30|4712.7|4706.7|4712.5|4706.5|4712.7|4706.7|4712.4|4706.4|0
1614009880000|2021-02-22 16:04:40|4712.4|4706.4|4712.5|4706.5|4712.5|4706.5|4712.4|4706.4|3
1614009890000|2021-02-22 16:04:50|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1614009900000|2021-02-22 16:05:00|4712|4706|4712|4706|4712|4706|4712|4706|1
1614009910000|2021-02-22 16:05:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|1
1614009920000|2021-02-22 16:05:20|4712|4706|4712.9|4706.9|4712.9|4706.9|4712|4706|12
1614009930000|2021-02-22 16:05:30|4713.2|4707.2|4713.7|4707.7|4713.9|4707.9|4713.2|4707.2|5
1614009940000|2021-02-22 16:05:40|4713|4707|4713|4707|4713|4707|4713|4707|0
1614009950000|2021-02-22 16:05:50|||||||||3
1614009960000|2021-02-22 16:06:00|4712.7|4706.7|4713|4707|4713|4707|4712|4706|11
1614009970000|2021-02-22 16:06:10|4713.7|4707.7|4714|4708|4714|4708|4713.7|4707.7|18
1614009980000|2021-02-22 16:06:20|4714.2|4708.2|4714|4708|4714.2|4708.2|4714|4708|2
1614009990000|2021-02-22 16:06:30|||||||||11
1614010000000|2021-02-22 16:06:40|||||||||2
1614010010000|2021-02-22 16:06:50|||||||||2
1614010020000|2021-02-22 16:07:00|4712.9|4706.9|4713|4707|4713|4707|4712.9|4706.9|25
1614010030000|2021-02-22 16:07:10|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.5|4706.5|5
1614010050000|2021-02-22 16:07:30|4713|4707|4711.5|4705.5|4713|4707|4711.5|4705.5|14
1614010060000|2021-02-22 16:07:40|4711.7|4705.7|4711|4705|4711.7|4705.7|4711|4705|0
1614010070000|2021-02-22 16:07:50|4710|4704|4709.9|4703.9|4710.2|4704.2|4709.9|4703.9|7
1614010080000|2021-02-22 16:08:00|4709|4703|4709.5|4703.5|4709.5|4703.5|4709|4703|12
1614010090000|2021-02-22 16:08:10|4709.4|4703.4|4710|4704|4710.2|4704.2|4709.4|4703.4|1
1614010100000|2021-02-22 16:08:20|4711|4705|4711|4705|4711.5|4705.5|4711|4705|14
1614010110000|2021-02-22 16:08:30|4710|4704|4710.5|4704.5|4710.7|4704.7|4710|4704|90
1614010120000|2021-02-22 16:08:40|4710.2|4704.2|4710.2|4704.2|4710.4|4704.4|4710|4704|112
1614010140000|2021-02-22 16:09:00|4710|4704|4711|4705|4711|4705|4710|4704|13
1614010150000|2021-02-22 16:09:10|||||||||2
1614010160000|2021-02-22 16:09:20|4711.9|4705.9|4711|4705|4711.9|4705.9|4711|4705|7
1614010170000|2021-02-22 16:09:30|4711.2|4705.2|4710|4704|4711.2|4705.2|4710|4704|7
1614010180000|2021-02-22 16:09:40|4710.4|4704.4|4710.9|4704.9|4711|4705|4710.4|4704.4|7
1614010190000|2021-02-22 16:09:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|3
1614010200000|2021-02-22 16:10:00|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|1
1614010210000|2021-02-22 16:10:10|4710.4|4704.4|4710.9|4704.9|4710.9|4704.9|4710.4|4704.4|8
1614010220000|2021-02-22 16:10:20|4710.5|4704.5|4710.9|4704.9|4710.9|4704.9|4710.5|4704.5|2
1614010230000|2021-02-22 16:10:30|4711.4|4705.4|4711.4|4705.4|4711.5|4705.5|4711.4|4705.4|7
1614010240000|2021-02-22 16:10:40|||||||||2
1614010250000|2021-02-22 16:10:50|4711.7|4705.7|4711.4|4705.4|4711.7|4705.7|4711.4|4705.4|0
1614010260000|2021-02-22 16:11:00|4711.2|4705.2|4710.4|4704.4|4711.2|4705.2|4710.4|4704.4|7
1614010270000|2021-02-22 16:11:10|4710.5|4704.5|4710.9|4704.9|4710.9|4704.9|4710.5|4704.5|4
1614010280000|2021-02-22 16:11:20|4711|4705|4710.7|4704.7|4711|4705|4710.7|4704.7|37
1614010290000|2021-02-22 16:11:30|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.7|4704.7|4
1614010300000|2021-02-22 16:11:40|4711.2|4705.2|4712.7|4706.7|4712.7|4706.7|4710.9|4704.9|26
1614010310000|2021-02-22 16:11:50|||||||||2
1614010320000|2021-02-22 16:12:00|4712.2|4706.2|4713.7|4707.7|4713.7|4707.7|4712.2|4706.2|15
1614010330000|2021-02-22 16:12:10|4713.2|4707.2|4712.7|4706.7|4713.7|4707.7|4712.7|4706.7|2
1614010340000|2021-02-22 16:12:20|4713.1|4707.1|4713.2|4707.2|4713.2|4707.2|4713.1|4707.1|6
1614010360000|2021-02-22 16:12:40|4713.7|4707.7|4713.4|4707.4|4713.9|4707.9|4713.2|4707.2|9
1614010370000|2021-02-22 16:12:50|4713.5|4707.5|4713.2|4707.2|4713.5|4707.5|4713.2|4707.2|0
1614010380000|2021-02-22 16:13:00|4712.7|4706.7|4712.7|4706.7|4712.9|4706.9|4712.7|4706.7|1
1614010390000|2021-02-22 16:13:10|4713.1|4707.1|4713.2|4707.2|4713.2|4707.2|4713.1|4707.1|7
1614010400000|2021-02-22 16:13:20|||||||||3
1614010410000|2021-02-22 16:13:30|||||||||5
1614010420000|2021-02-22 16:13:40|4713.7|4707.7|4713.9|4707.9|4713.9|4707.9|4713.7|4707.7|5
1614010430000|2021-02-22 16:13:50|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4
1614010440000|2021-02-22 16:14:00|4714.4|4708.4|4713.2|4707.2|4714.4|4708.4|4712.7|4706.7|9
1614010450000|2021-02-22 16:14:10|4713.1|4707.1|4713.2|4707.2|4713.2|4707.2|4713.1|4707.1|0
1614010460000|2021-02-22 16:14:20|4713.1|4707.1|4713.7|4707.7|4713.7|4707.7|4712.7|4706.7|4
1614010470000|2021-02-22 16:14:30|4714.2|4708.2|4714.6|4708.6|4714.6|4708.6|4714.1|4708.1|3
1614010480000|2021-02-22 16:14:40|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4712.7|4706.7|7
1614010490000|2021-02-22 16:14:50|4713.1|4707.1|4713.9|4707.9|4713.9|4707.9|4712.7|4706.7|10
1614010500000|2021-02-22 16:15:00|4713.7|4707.7|4714.2|4708.2|4714.6|4708.6|4713.7|4707.7|6
1614010510000|2021-02-22 16:15:10|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4713.7|4707.7|11
1614010520000|2021-02-22 16:15:20|||||||||2
1614010530000|2021-02-22 16:15:30|||||||||8
1614010540000|2021-02-22 16:15:40|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|23
1614010550000|2021-02-22 16:15:50|||||||||8
1614010560000|2021-02-22 16:16:00|4714.7|4708.7|4715.7|4709.7|4715.7|4709.7|4714.7|4708.7|14
1614010580000|2021-02-22 16:16:20|4715.6|4709.6|4715.2|4709.2|4715.7|4709.7|4715.2|4709.2|8
1614010590000|2021-02-22 16:16:30|4715.1|4709.1|4714.7|4708.7|4715.1|4709.1|4714.7|4708.7|2
1614010600000|2021-02-22 16:16:40|4714.9|4708.9|4714.7|4708.7|4715.2|4709.2|4714.7|4708.7|2
1614010610000|2021-02-22 16:16:50|4714.9|4708.9|4714.7|4708.7|4715.1|4709.1|4714.7|4708.7|2
1614010620000|2021-02-22 16:17:00|4714.2|4708.2|4714.7|4708.7|4714.9|4708.9|4714.2|4708.2|9
1614010630000|2021-02-22 16:17:10|4715.2|4709.2|4715.4|4709.4|4715.4|4709.4|4715.2|4709.2|4
1614010640000|2021-02-22 16:17:20|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.7|4709.7|21
1614010650000|2021-02-22 16:17:30|4716.2|4710.2|4715.7|4709.7|4716.2|4710.2|4715.7|4709.7|6
1614010660000|2021-02-22 16:17:40|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|1
1614010670000|2021-02-22 16:17:50|||||||||4
1614010690000|2021-02-22 16:18:10|||||||||1
1614010700000|2021-02-22 16:18:20|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|18
1614010710000|2021-02-22 16:18:30|4716.1|4710.1|4715.6|4709.6|4716.9|4710.9|4715.6|4709.6|25
1614010720000|2021-02-22 16:18:40|4714.7|4708.7|4715.1|4709.1|4715.1|4709.1|4714.7|4708.7|14
1614010730000|2021-02-22 16:18:50|4715.2|4709.2|4715.6|4709.6|4716.4|4710.4|4715.1|4709.1|6
1614010740000|2021-02-22 16:19:00|4715.1|4709.1|4715.1|4709.1|4715.2|4709.2|4714.7|4708.7|5
1614010750000|2021-02-22 16:19:10|||||||||3
1614010760000|2021-02-22 16:19:20|4715.6|4709.6|4715.7|4709.7|4715.7|4709.7|4715.6|4709.6|2
1614010770000|2021-02-22 16:19:30|||||||||2
1614010780000|2021-02-22 16:19:40|4716.1|4710.1|4715.7|4709.7|4716.2|4710.2|4715.7|4709.7|4
1614010790000|2021-02-22 16:19:50|4715.9|4709.9|4715.7|4709.7|4715.9|4709.9|4715.7|4709.7|3
1614010800000|2021-02-22 16:20:00|4715.9|4709.9|4715.7|4709.7|4715.9|4709.9|4715.7|4709.7|3
1614010810000|2021-02-22 16:20:10|4715.9|4709.9|4716.7|4710.7|4716.7|4710.7|4715.7|4709.7|3
1614010820000|2021-02-22 16:20:20|4715.7|4709.7|4715.9|4709.9|4715.9|4709.9|4715.7|4709.7|26
1614010830000|2021-02-22 16:20:30|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|6
1614010840000|2021-02-22 16:20:40|4716.7|4710.7|4717.9|4711.9|4717.9|4711.9|4716.7|4710.7|161
1614010850000|2021-02-22 16:20:50|4717.7|4711.7|4717.9|4711.9|4717.9|4711.9|4717.7|4711.7|9
1614010860000|2021-02-22 16:21:00|4717.6|4711.6|4717.7|4711.7|4717.7|4711.7|4717.6|4711.6|8
1614010870000|2021-02-22 16:21:10|4717.9|4711.9|4717.7|4711.7|4717.9|4711.9|4717.7|4711.7|11
1614010880000|2021-02-22 16:21:20|4717.9|4711.9|4717.7|4711.7|4717.9|4711.9|4717.7|4711.7|2
1614010890000|2021-02-22 16:21:30|4717.2|4711.2|4717.7|4711.7|4717.7|4711.7|4717.2|4711.2|15
1614010900000|2021-02-22 16:21:40|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4
1614010910000|2021-02-22 16:21:50|4716.6|4710.6|4715.7|4709.7|4716.6|4710.6|4715.7|4709.7|8
1614010920000|2021-02-22 16:22:00|4715.4|4709.4|4715.4|4709.4|4715.9|4709.9|4714.9|4708.9|15
1614010930000|2021-02-22 16:22:10|4715.2|4709.2|4715.5|4709.5|4716|4710|4715.2|4709.2|64
1614010940000|2021-02-22 16:22:20|4715.4|4709.4|4715.9|4709.9|4715.9|4709.9|4715.4|4709.4|7
1614010950000|2021-02-22 16:22:30|4716.3|4710.3|4717|4711|4717|4711|4716.3|4710.3|16
1614010960000|2021-02-22 16:22:40|4717.2|4711.2|4716.2|4710.2|4717.2|4711.2|4715.7|4709.7|10
1614010970000|2021-02-22 16:22:50|4716|4710|4716|4710|4716.2|4710.2|4716|4710|1
1614010980000|2021-02-22 16:23:00|4716.2|4710.2|4716|4710|4716.2|4710.2|4716|4710|1
1614010990000|2021-02-22 16:23:10|||||||||3
1614011000000|2021-02-22 16:23:20|4716.2|4710.2|4717.5|4711.5|4717.9|4711.9|4716.2|4710.2|29
1614011010000|2021-02-22 16:23:30|||||||||2
1614011020000|2021-02-22 16:23:40|4717.4|4711.4|4717|4711|4717.5|4711.5|4717|4711|6
1614011030000|2021-02-22 16:23:50|4716.2|4710.2|4716.2|4710.2|4716.7|4710.7|4716|4710|12
1614011040000|2021-02-22 16:24:00|4717|4711|4717.2|4711.2|4717.2|4711.2|4717|4711|4
1614011050000|2021-02-22 16:24:10|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|3
1614011060000|2021-02-22 16:24:20|4717.2|4711.2|4717.2|4711.2|4717.5|4711.5|4717.2|4711.2|19
1614011070000|2021-02-22 16:24:30|4717.5|4711.5|4716.2|4710.2|4717.5|4711.5|4716.2|4710.2|14
1614011080000|2021-02-22 16:24:40|||||||||6
1614011090000|2021-02-22 16:24:50|4716|4710|4715.2|4709.2|4716|4710|4715.2|4709.2|7
1614011100000|2021-02-22 16:25:00|||||||||2
1614011110000|2021-02-22 16:25:10|||||||||1
1614011120000|2021-02-22 16:25:20|||||||||190
1614011130000|2021-02-22 16:25:30|||||||||12
1614011140000|2021-02-22 16:25:40|||||||||3
1614011150000|2021-02-22 16:25:50|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4
1614011160000|2021-02-22 16:26:00|4714.3|4708.3|4714.2|4708.2|4714.3|4708.3|4714.2|4708.2|10
1614011170000|2021-02-22 16:26:10|4713.5|4707.5|4712.9|4706.9|4713.5|4707.5|4712.9|4706.9|20
1614011180000|2021-02-22 16:26:20|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|16
1614011190000|2021-02-22 16:26:30|4712.9|4706.9|4712.5|4706.5|4713|4707|4712.5|4706.5|3
1614011200000|2021-02-22 16:26:40|4712.9|4706.9|4712.2|4706.2|4713.2|4707.2|4712.2|4706.2|10
1614011210000|2021-02-22 16:26:50|4710.5|4704.5|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|1
1614011220000|2021-02-22 16:27:00|4710|4704|4709|4703|4710|4704|4709|4703|41
1614011230000|2021-02-22 16:27:10|4709.2|4703.2|4709.4|4703.4|4709.5|4703.5|4708.3|4702.3|13
1614011240000|2021-02-22 16:27:20|4709.5|4703.5|4709|4703|4709.5|4703.5|4709|4703|5
1614011250000|2021-02-22 16:27:30|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4
1614011260000|2021-02-22 16:27:40|4709.5|4703.5|4709.7|4703.7|4710|4704|4709.5|4703.5|10
1614011270000|2021-02-22 16:27:50|4709.3|4703.3|4710|4704|4710|4704|4709.2|4703.2|6
1614011280000|2021-02-22 16:28:00|4710.5|4704.5|4710|4704|4710.5|4704.5|4710|4704|100
1614011290000|2021-02-22 16:28:10|4710.2|4704.2|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|40
1614011300000|2021-02-22 16:28:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|26
1614011310000|2021-02-22 16:28:30|4712|4706|4712|4706|4712|4706|4712|4706|0
1614011320000|2021-02-22 16:28:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712|4706|2
1614011330000|2021-02-22 16:28:50|4712|4706|4712.2|4706.2|4712.2|4706.2|4712|4706|1
1614011340000|2021-02-22 16:29:00|||||||||15
1614011350000|2021-02-22 16:29:10|4712.3|4706.3|4711.3|4705.3|4712.3|4706.3|4711.3|4705.3|155
1614011360000|2021-02-22 16:29:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711|4705|19
1614011370000|2021-02-22 16:29:30|4711.5|4705.5|4712.2|4706.2|4712.2|4706.2|4711.5|4705.5|110
1614011380000|2021-02-22 16:29:40|4712|4706|4712|4706|4712|4706|4712|4706|0
1614011390000|2021-02-22 16:29:50|4711|4705|4712.2|4706.2|4712.4|4706.4|4711|4705|86
1614011400000|2021-02-22 16:30:00|4711.9|4705.9|4711|4705|4711.9|4705.9|4711|4705|9
1614011410000|2021-02-22 16:30:10|||||||||1
1614011420000|2021-02-22 16:30:20|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710|4704|12
1614011430000|2021-02-22 16:30:30|4710.7|4704.7|4709|4703|4711|4705|4709|4703|6
1614011440000|2021-02-22 16:30:40|4709.2|4703.2|4709.7|4703.7|4710|4704|4709.2|4703.2|5
1614011450000|2021-02-22 16:30:50|4709.5|4703.5|4708.5|4702.5|4709.5|4703.5|4708.5|4702.5|4
1614011460000|2021-02-22 16:31:00|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|24
1614011470000|2021-02-22 16:31:10|4709|4703|4709.2|4703.2|4709.2|4703.2|4709|4703|13
1614011480000|2021-02-22 16:31:20|4709|4703|4710.5|4704.5|4710.5|4704.5|4709|4703|1
1614011490000|2021-02-22 16:31:30|||||||||3
1614011510000|2021-02-22 16:31:50|||||||||2
1614011520000|2021-02-22 16:32:00|4710.2|4704.2|4709|4703|4710.2|4704.2|4709|4703|63
1614011530000|2021-02-22 16:32:10|4709.2|4703.2|4708.5|4702.5|4710|4704|4708.5|4702.5|9
1614011540000|2021-02-22 16:32:20|||||||||2
1614011550000|2021-02-22 16:32:30|4708.2|4702.2|4706.7|4700.7|4708.5|4702.5|4706.2|4700.2|21
1614011560000|2021-02-22 16:32:40|4706.5|4700.5|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|15
1614011570000|2021-02-22 16:32:50|4705.2|4699.2|4704|4698|4705.2|4699.2|4704|4698|6
1614011580000|2021-02-22 16:33:00|||||||||1
1614011590000|2021-02-22 16:33:10|4704.2|4698.2|4705.2|4699.2|4705.2|4699.2|4704.2|4698.2|7
1614011600000|2021-02-22 16:33:20|4705|4699|4705|4699|4705.2|4699.2|4704.4|4698.4|2
1614011610000|2021-02-22 16:33:30|4704|4698|4704|4698|4704|4698|4704|4698|14
1614011630000|2021-02-22 16:33:50|||||||||2
1614011640000|2021-02-22 16:34:00|||||||||1
1614011650000|2021-02-22 16:34:10|4704.2|4698.2|4704|4698|4704.5|4698.5|4704|4698|29
1614011660000|2021-02-22 16:34:20|4704.2|4698.2|4704|4698|4704.2|4698.2|4704|4698|3
1614011670000|2021-02-22 16:34:30|4705|4699|4705.5|4699.5|4705.5|4699.5|4705|4699|9
1614011680000|2021-02-22 16:34:40|4705.2|4699.2|4704.4|4698.4|4705.4|4699.4|4704.4|4698.4|4
1614011690000|2021-02-22 16:34:50|4704.5|4698.5|4705|4699|4705|4699|4704.5|4698.5|9
1614011700000|2021-02-22 16:35:00|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|28
1614011710000|2021-02-22 16:35:10|4705|4699|4705.7|4699.7|4706|4700|4705|4699|9
1614011720000|2021-02-22 16:35:20|4706|4700|4706.2|4700.2|4706.2|4700.2|4706|4700|0
1614011730000|2021-02-22 16:35:30|4706|4700|4706.2|4700.2|4706.2|4700.2|4706|4700|44
1614011740000|2021-02-22 16:35:40|4705.8|4699.8|4705.7|4699.7|4705.8|4699.8|4705.7|4699.7|2
1614011750000|2021-02-22 16:35:50|4706|4700|4708.7|4702.7|4709.2|4703.2|4706|4700|57
1614011760000|2021-02-22 16:36:00|4708.3|4702.3|4709|4703|4709|4703|4708.3|4702.3|21
1614011770000|2021-02-22 16:36:10|4709.2|4703.2|4709|4703|4709.2|4703.2|4709|4703|2
1614011780000|2021-02-22 16:36:20|4708.8|4702.8|4709.2|4703.2|4709.2|4703.2|4708.3|4702.3|3
1614011790000|2021-02-22 16:36:30|4709|4703|4709|4703|4709.2|4703.2|4709|4703|6
1614011800000|2021-02-22 16:36:40|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|64
1614011810000|2021-02-22 16:36:50|||||||||24
1614011820000|2021-02-22 16:37:00|4709.3|4703.3|4710.3|4704.3|4711.2|4705.2|4709.3|4703.3|26
1614011830000|2021-02-22 16:37:10|4710.2|4704.2|4710.8|4704.8|4710.8|4704.8|4710.2|4704.2|5
1614011840000|2021-02-22 16:37:20|4711|4705|4711.3|4705.3|4711.5|4705.5|4711|4705|221
1614011850000|2021-02-22 16:37:30|4711|4705|4711.5|4705.5|4711.5|4705.5|4711|4705|4
1614011860000|2021-02-22 16:37:40|4712|4706|4712.3|4706.3|4712.3|4706.3|4712|4706|3
1614011870000|2021-02-22 16:37:50|4712|4706|4712|4706|4712|4706|4712|4706|84
1614011880000|2021-02-22 16:38:00|4711.6|4705.6|4711|4705|4711.6|4705.6|4711|4705|14
1614011890000|2021-02-22 16:38:10|4711.1|4705.1|4711.3|4705.3|4711.3|4705.3|4711.1|4705.1|6
1614011900000|2021-02-22 16:38:20|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|7
1614011910000|2021-02-22 16:38:30|4712.5|4706.5|4712.3|4706.3|4712.5|4706.5|4712.3|4706.3|7
1614011920000|2021-02-22 16:38:40|4712|4706|4712|4706|4712.3|4706.3|4712|4706|44
1614011930000|2021-02-22 16:38:50|||||||||34
1614011940000|2021-02-22 16:39:00|||||||||3
1614011950000|2021-02-22 16:39:10|4712.3|4706.3|4712.5|4706.5|4712.5|4706.5|4712.3|4706.3|6
1614011960000|2021-02-22 16:39:20|||||||||1
1614011970000|2021-02-22 16:39:30|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|8
1614011980000|2021-02-22 16:39:40|4712.5|4706.5|4712.3|4706.3|4712.5|4706.5|4712.3|4706.3|0
1614011990000|2021-02-22 16:39:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|2
1614012000000|2021-02-22 16:40:00|4713.8|4707.8|4715.3|4709.3|4716.2|4710.2|4713.8|4707.8|26
1614012010000|2021-02-22 16:40:10|4715.5|4709.5|4715.8|4709.8|4715.8|4709.8|4715.3|4709.3|5
1614012020000|2021-02-22 16:40:20|4715.5|4709.5|4715.8|4709.8|4715.8|4709.8|4715.5|4709.5|4
1614012030000|2021-02-22 16:40:30|4716.5|4710.5|4715.3|4709.3|4716.5|4710.5|4715.3|4709.3|2
1614012040000|2021-02-22 16:40:40|4715.5|4709.5|4716.8|4710.8|4716.8|4710.8|4715.5|4709.5|4
1614012050000|2021-02-22 16:40:50|4717.1|4711.1|4716.8|4710.8|4717.1|4711.1|4716.6|4710.6|6
1614012060000|2021-02-22 16:41:00|4716.3|4710.3|4717|4711|4717.5|4711.5|4716.3|4710.3|9
1614012070000|2021-02-22 16:41:10|4717.3|4711.3|4717|4711|4717.5|4711.5|4717|4711|14
1614012080000|2021-02-22 16:41:20|4716.8|4710.8|4716.5|4710.5|4716.8|4710.8|4716.5|4710.5|5
1614012090000|2021-02-22 16:41:30|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|11
1614012100000|2021-02-22 16:41:40|||||||||1
1614012110000|2021-02-22 16:41:50|4715.8|4709.8|4715.8|4709.8|4716|4710|4715.8|4709.8|2
1614012120000|2021-02-22 16:42:00|4716|4710|4716|4710|4716.3|4710.3|4716|4710|6
1614012130000|2021-02-22 16:42:10|4715.8|4709.8|4715|4709|4715.8|4709.8|4714.8|4708.8|4
1614012140000|2021-02-22 16:42:20|4714.8|4708.8|4715.8|4709.8|4716.5|4710.5|4714.8|4708.8|4
1614012150000|2021-02-22 16:42:30|4716|4710|4716|4710|4716|4710|4716|4710|6
1614012160000|2021-02-22 16:42:40|4715.5|4709.5|4713.6|4707.6|4715.5|4709.5|4713.6|4707.6|7
1614012170000|2021-02-22 16:42:50|4714|4708|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|8
1614012180000|2021-02-22 16:43:00|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|3
1614012190000|2021-02-22 16:43:10|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|1
1614012200000|2021-02-22 16:43:20|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|0
1614012210000|2021-02-22 16:43:30|4712.3|4706.3|4713.3|4707.3|4713.3|4707.3|4712.3|4706.3|6
1614012220000|2021-02-22 16:43:40|4713.5|4707.5|4713.1|4707.1|4713.5|4707.5|4713.1|4707.1|1
1614012230000|2021-02-22 16:43:50|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|2
1614012240000|2021-02-22 16:44:00|4712.6|4706.6|4713.5|4707.5|4713.5|4707.5|4712.6|4706.6|1
1614012250000|2021-02-22 16:44:10|4712.8|4706.8|4711.1|4705.1|4712.8|4706.8|4711.1|4705.1|1
1614012260000|2021-02-22 16:44:20|4712.3|4706.3|4712.3|4706.3|4712.6|4706.6|4711.8|4705.8|12
1614012270000|2021-02-22 16:44:30|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|8
1614012280000|2021-02-22 16:44:40|4711.8|4705.8|4711.1|4705.1|4712.1|4706.1|4711.1|4705.1|4
1614012290000|2021-02-22 16:44:50|4711.3|4705.3|4711.1|4705.1|4711.3|4705.3|4711.1|4705.1|0
1614012300000|2021-02-22 16:45:00|4711.3|4705.3|4712.1|4706.1|4712.6|4706.6|4711.1|4705.1|11
1614012310000|2021-02-22 16:45:10|4712.3|4706.3|4713.3|4707.3|4714.3|4708.3|4712.3|4706.3|11
1614012320000|2021-02-22 16:45:20|4713.6|4707.6|4714.3|4708.3|4714.6|4708.6|4713.3|4707.3|2
1614012330000|2021-02-22 16:45:30|4714|4708|4713.6|4707.6|4714|4708|4713.6|4707.6|3
1614012340000|2021-02-22 16:45:40|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1614012350000|2021-02-22 16:45:50|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|8
1614012360000|2021-02-22 16:46:00|4714.6|4708.6|4715.3|4709.3|4716.3|4710.3|4714.6|4708.6|15
1614012370000|2021-02-22 16:46:10|4715.8|4709.8|4716.3|4710.3|4716.4|4710.4|4715.6|4709.6|5
1614012380000|2021-02-22 16:46:20|4715.8|4709.8|4716.6|4710.6|4716.6|4710.6|4715.3|4709.3|7
1614012390000|2021-02-22 16:46:30|4716.8|4710.8|4717.6|4711.6|4717.8|4711.8|4716.8|4710.8|10
1614012400000|2021-02-22 16:46:40|4717.8|4711.8|4718.1|4712.1|4718.3|4712.3|4717.6|4711.6|4
1614012410000|2021-02-22 16:46:50|4718.3|4712.3|4717.6|4711.6|4718.3|4712.3|4717.6|4711.6|1
1614012420000|2021-02-22 16:47:00|4717.8|4711.8|4717.1|4711.1|4718.1|4712.1|4717.1|4711.1|3
1614012430000|2021-02-22 16:47:10|4717.3|4711.3|4717.8|4711.8|4717.8|4711.8|4717.3|4711.3|5
1614012440000|2021-02-22 16:47:20|4717.6|4711.6|4717.4|4711.4|4717.6|4711.6|4717.3|4711.3|0
1614012450000|2021-02-22 16:47:30|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|8
1614012460000|2021-02-22 16:47:40|4716.8|4710.8|4716.3|4710.3|4716.8|4710.8|4716.3|4710.3|7
1614012470000|2021-02-22 16:47:50|4715.6|4709.6|4715.3|4709.3|4715.6|4709.6|4714.8|4708.8|9
1614012480000|2021-02-22 16:48:00|4714.9|4708.9|4715.4|4709.4|4715.8|4709.8|4714.1|4708.1|44
1614012490000|2021-02-22 16:48:10|4715.8|4709.8|4716.3|4710.3|4716.4|4710.4|4715.8|4709.8|1
1614012500000|2021-02-22 16:48:20|4716.4|4710.4|4716.3|4710.3|4716.4|4710.4|4716.3|4710.3|3
1614012520000|2021-02-22 16:48:40|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|2
1614012530000|2021-02-22 16:48:50|4715.4|4709.4|4715.8|4709.8|4715.8|4709.8|4715.4|4709.4|10
1614012540000|2021-02-22 16:49:00|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|1
1614012550000|2021-02-22 16:49:10|4715.1|4709.1|4715.8|4709.8|4715.8|4709.8|4715.1|4709.1|6
1614012560000|2021-02-22 16:49:20|4716.1|4710.1|4716.3|4710.3|4716.3|4710.3|4716.1|4710.1|8
1614012570000|2021-02-22 16:49:30|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4714.8|4708.8|6
1614012580000|2021-02-22 16:49:40|4714.8|4708.8|4716.3|4710.3|4716.4|4710.4|4714.8|4708.8|0
1614012590000|2021-02-22 16:49:50|||||||||2
1614012600000|2021-02-22 16:50:00|4716.8|4710.8|4717.4|4711.4|4717.4|4711.4|4716.8|4710.8|9
1614012610000|2021-02-22 16:50:10|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|8
1614012620000|2021-02-22 16:50:20|||||||||3
1614012630000|2021-02-22 16:50:30|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|10
1614012640000|2021-02-22 16:50:40|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|2
1614012650000|2021-02-22 16:50:50|4717.4|4711.4|4718.1|4712.1|4718.1|4712.1|4717.4|4711.4|10
1614012660000|2021-02-22 16:51:00|4717.8|4711.8|4717.3|4711.3|4717.8|4711.8|4716.8|4710.8|9
1614012670000|2021-02-22 16:51:10|4717.4|4711.4|4717.9|4711.9|4717.9|4711.9|4717.4|4711.4|5
1614012680000|2021-02-22 16:51:20|4717.6|4711.6|4717.8|4711.8|4717.8|4711.8|4717.3|4711.3|0
1614012690000|2021-02-22 16:51:30|4717.4|4711.4|4716.9|4710.9|4717.4|4711.4|4716.9|4710.9|5
1614012700000|2021-02-22 16:51:40|4716.3|4710.3|4715.6|4709.6|4716.3|4710.3|4715.6|4709.6|0
1614012710000|2021-02-22 16:51:50|4716.1|4710.1|4715.8|4709.8|4716.1|4710.1|4715.3|4709.3|5
1614012720000|2021-02-22 16:52:00|4715.4|4709.4|4715.9|4709.9|4716.3|4710.3|4715.4|4709.4|1
1614012730000|2021-02-22 16:52:10|4715.8|4709.8|4716.3|4710.3|4716.3|4710.3|4715.8|4709.8|3
1614012740000|2021-02-22 16:52:20|4715.8|4709.8|4715.9|4709.9|4715.9|4709.9|4715.8|4709.8|4
1614012750000|2021-02-22 16:52:30|4716.3|4710.3|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|3
1614012760000|2021-02-22 16:52:40|||||||||4
1614012770000|2021-02-22 16:52:50|4715.3|4709.3|4715.8|4709.8|4715.8|4709.8|4715.3|4709.3|8
1614012780000|2021-02-22 16:53:00|4715.4|4709.4|4715.9|4709.9|4716.4|4710.4|4715.4|4709.4|6
1614012790000|2021-02-22 16:53:10|4716.3|4710.3|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|4
1614012800000|2021-02-22 16:53:20|4716.3|4710.3|4715.9|4709.9|4716.3|4710.3|4715.9|4709.9|5
1614012810000|2021-02-22 16:53:30|4715.8|4709.8|4716.3|4710.3|4716.3|4710.3|4715.4|4709.4|17
1614012820000|2021-02-22 16:53:40|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|1
1614012830000|2021-02-22 16:53:50|4716.3|4710.3|4715.3|4709.3|4716.3|4710.3|4714.9|4708.9|5
1614012840000|2021-02-22 16:54:00|4714.9|4708.9|4715.3|4709.3|4715.4|4709.4|4714.9|4708.9|6
1614012850000|2021-02-22 16:54:10|4714.9|4708.9|4715.8|4709.8|4715.8|4709.8|4714.4|4708.4|23
1614012860000|2021-02-22 16:54:20|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|2
1614012870000|2021-02-22 16:54:30|||||||||1
1614012880000|2021-02-22 16:54:40|4714.4|4708.4|4712.9|4706.9|4714.9|4708.9|4712.8|4706.8|9
1614012890000|2021-02-22 16:54:50|4712.6|4706.6|4712.8|4706.8|4712.8|4706.8|4712.4|4706.4|6
1614012900000|2021-02-22 16:55:00|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|3
1614012920000|2021-02-22 16:55:20|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|2
1614012930000|2021-02-22 16:55:30|||||||||3
1614012940000|2021-02-22 16:55:40|4712.4|4706.4|4713.3|4707.3|4713.4|4707.4|4712.4|4706.4|6
1614012950000|2021-02-22 16:55:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|2
1614012960000|2021-02-22 16:56:00|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|7
1614012970000|2021-02-22 16:56:10|4714.3|4708.3|4713.9|4707.9|4714.3|4708.3|4713.9|4707.9|9
1614012980000|2021-02-22 16:56:20|4714.3|4708.3|4713.9|4707.9|4714.4|4708.4|4713.8|4707.8|4
1614012990000|2021-02-22 16:56:30|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.3|4707.3|13
1614013000000|2021-02-22 16:56:40|4713.9|4707.9|4715.4|4709.4|4715.4|4709.4|4713.4|4707.4|9
1614013010000|2021-02-22 16:56:50|4716.3|4710.3|4716.4|4710.4|4716.4|4710.4|4716.3|4710.3|13
1614013020000|2021-02-22 16:57:00|4716.8|4710.8|4717.4|4711.4|4717.4|4711.4|4716.8|4710.8|24
1614013030000|2021-02-22 16:57:10|4716.7|4710.7|4716.4|4710.4|4716.7|4710.7|4716.4|4710.4|13
1614013040000|2021-02-22 16:57:20|||||||||2
1614013050000|2021-02-22 16:57:30|4716.1|4710.1|4716.3|4710.3|4716.3|4710.3|4716.1|4710.1|21
1614013060000|2021-02-22 16:57:40|4716.4|4710.4|4717.3|4711.3|4717.4|4711.4|4716.4|4710.4|31
1614013070000|2021-02-22 16:57:50|4717.4|4711.4|4716.4|4710.4|4717.4|4711.4|4716.4|4710.4|4
1614013080000|2021-02-22 16:58:00|||||||||2
1614013090000|2021-02-22 16:58:10|4715.4|4709.4|4715.9|4709.9|4715.9|4709.9|4715.4|4709.4|9
1614013100000|2021-02-22 16:58:20|||||||||2
1614013110000|2021-02-22 16:58:30|4716.1|4710.1|4716.3|4710.3|4716.3|4710.3|4716.1|4710.1|101
1614013120000|2021-02-22 16:58:40|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.3|4710.3|4
1614013130000|2021-02-22 16:58:50|||||||||1
1614013140000|2021-02-22 16:59:00|4716.9|4710.9|4716.3|4710.3|4717.4|4711.4|4716.3|4710.3|14
1614013150000|2021-02-22 16:59:10|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4
1614013160000|2021-02-22 16:59:20|4716.4|4710.4|4716.3|4710.3|4716.4|4710.4|4716.3|4710.3|1
1614013170000|2021-02-22 16:59:30|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.3|4710.3|6
1614013180000|2021-02-22 16:59:40|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|1
1614013190000|2021-02-22 16:59:50|4715.6|4709.6|4715.4|4709.4|4715.6|4709.6|4715.4|4709.4|7
1614013200000|2021-02-22 17:00:00|4714.4|4708.4|4714.3|4708.3|4714.4|4708.4|4714.3|4708.3|1
1614013210000|2021-02-22 17:00:10|4713.6|4707.6|4714.3|4708.3|4714.3|4708.3|4713.4|4707.4|17
1614013220000|2021-02-22 17:00:20|||||||||2
1614013230000|2021-02-22 17:00:30|4714.4|4708.4|4714.3|4708.3|4714.4|4708.4|4714.3|4708.3|0
1614013240000|2021-02-22 17:00:40|||||||||3
1614013250000|2021-02-22 17:00:50|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|1
1614013260000|2021-02-22 17:01:00|4714.3|4708.3|4713.4|4707.4|4714.3|4708.3|4713.4|4707.4|7
1614013270000|2021-02-22 17:01:10|||||||||1
1614013280000|2021-02-22 17:01:20|4714.3|4708.3|4714.3|4708.3|4714.4|4708.4|4714.3|4708.3|12
1614013290000|2021-02-22 17:01:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4713.8|4707.8|10
1614013310000|2021-02-22 17:01:50|||||||||3
1614013320000|2021-02-22 17:02:00|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|15
1614013330000|2021-02-22 17:02:10|4715.9|4709.9|4715.4|4709.4|4715.9|4709.9|4715.4|4709.4|8
1614013340000|2021-02-22 17:02:20|4715.3|4709.3|4714.9|4708.9|4715.3|4709.3|4714.9|4708.9|5
1614013350000|2021-02-22 17:02:30|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.3|4709.3|86
1614013360000|2021-02-22 17:02:40|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|3
1614013370000|2021-02-22 17:02:50|4714.9|4708.9|4714.9|4708.9|4715.4|4709.4|4714.8|4708.8|1
1614013380000|2021-02-22 17:03:00|4714.6|4708.6|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|4
1614013390000|2021-02-22 17:03:10|||||||||1
1614013400000|2021-02-22 17:03:20|4715.4|4709.4|4715.3|4709.3|4715.4|4709.4|4715.3|4709.3|0
1614013410000|2021-02-22 17:03:30|4715.4|4709.4|4715.4|4709.4|4716.4|4710.4|4715.4|4709.4|16
1614013420000|2021-02-22 17:03:40|4715.8|4709.8|4715.4|4709.4|4716.3|4710.3|4715.3|4709.3|6
1614013430000|2021-02-22 17:03:50|4714.4|4708.4|4713.4|4707.4|4714.4|4708.4|4713.4|4707.4|11
1614013440000|2021-02-22 17:04:00|4713.7|4707.7|4714.3|4708.3|4715.4|4709.4|4713.7|4707.7|94
1614013450000|2021-02-22 17:04:10|4714.4|4708.4|4713.4|4707.4|4714.4|4708.4|4713.4|4707.4|17
1614013460000|2021-02-22 17:04:20|4714.4|4708.4|4715.4|4709.4|4715.4|4709.4|4714.4|4708.4|81
1614013470000|2021-02-22 17:04:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.3|4708.3|3
1614013480000|2021-02-22 17:04:40|4714.9|4708.9|4714.4|4708.4|4715.3|4709.3|4714.4|4708.4|6
1614013490000|2021-02-22 17:04:50|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.3|4709.3|5
1614013500000|2021-02-22 17:05:00|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|1
1614013510000|2021-02-22 17:05:10|4715.4|4709.4|4716.4|4710.4|4716.4|4710.4|4715.4|4709.4|7
1614013520000|2021-02-22 17:05:20|4716.3|4710.3|4716.4|4710.4|4716.4|4710.4|4716.3|4710.3|0
1614013530000|2021-02-22 17:05:30|4716.8|4710.8|4716.3|4710.3|4716.8|4710.8|4716.3|4710.3|15
1614013540000|2021-02-22 17:05:40|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|8
1614013550000|2021-02-22 17:05:50|4716.9|4710.9|4717.3|4711.3|4717.4|4711.4|4716.9|4710.9|7
1614013560000|2021-02-22 17:06:00|4717.4|4711.4|4717.3|4711.3|4717.4|4711.4|4717.3|4711.3|4
1614013570000|2021-02-22 17:06:10|4717.4|4711.4|4716.9|4710.9|4717.4|4711.4|4716.9|4710.9|4
1614013580000|2021-02-22 17:06:20|||||||||3
1614013590000|2021-02-22 17:06:30|4716.8|4710.8|4716.4|4710.4|4716.8|4710.8|4716.4|4710.4|2
1614013600000|2021-02-22 17:06:40|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|3
1614013610000|2021-02-22 17:06:50|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1614013620000|2021-02-22 17:07:00|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.4|4710.4|5
1614013630000|2021-02-22 17:07:10|4717.4|4711.4|4718.4|4712.4|4718.4|4712.4|4717.4|4711.4|11
1614013640000|2021-02-22 17:07:20|4718.3|4712.3|4718.9|4712.9|4718.9|4712.9|4718.3|4712.3|3
1614013650000|2021-02-22 17:07:30|4718.3|4712.3|4717.9|4711.9|4718.3|4712.3|4717.4|4711.4|4
1614013660000|2021-02-22 17:07:40|4718.3|4712.3|4718.9|4712.9|4718.9|4712.9|4718.3|4712.3|3
1614013670000|2021-02-22 17:07:50|||||||||2
1614013680000|2021-02-22 17:08:00|4718.8|4712.8|4719.4|4713.4|4719.4|4713.4|4718.4|4712.4|3
1614013690000|2021-02-22 17:08:10|||||||||2
1614013700000|2021-02-22 17:08:20|4720.3|4714.3|4720.4|4714.4|4720.4|4714.4|4720.3|4714.3|7
1614013710000|2021-02-22 17:08:30|||||||||9
1614013720000|2021-02-22 17:08:40|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4
1614013730000|2021-02-22 17:08:50|4719.3|4713.3|4718.4|4712.4|4719.4|4713.4|4718.4|4712.4|8
1614013740000|2021-02-22 17:09:00|4719.1|4713.1|4719.4|4713.4|4719.4|4713.4|4718.9|4712.9|9
1614013750000|2021-02-22 17:09:10|4720.4|4714.4|4719.9|4713.9|4720.4|4714.4|4719.6|4713.6|6
1614013770000|2021-02-22 17:09:30|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|2
1614013780000|2021-02-22 17:09:40|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|1
1614013790000|2021-02-22 17:09:50|||||||||2
1614013800000|2021-02-22 17:10:00|4720.3|4714.3|4720.4|4714.4|4720.4|4714.4|4719.4|4713.4|9
1614013810000|2021-02-22 17:10:10|4720.3|4714.3|4719.9|4713.9|4720.3|4714.3|4719.9|4713.9|2
1614013820000|2021-02-22 17:10:20|4720.3|4714.3|4720.4|4714.4|4720.4|4714.4|4720.3|4714.3|2
1614013830000|2021-02-22 17:10:30|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|3
1614013840000|2021-02-22 17:10:40|4719.4|4713.4|4718.8|4712.8|4719.4|4713.4|4718.8|4712.8|4
1614013850000|2021-02-22 17:10:50|4718.9|4712.9|4719.4|4713.4|4719.4|4713.4|4718.9|4712.9|2
1614013860000|2021-02-22 17:11:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.8|4712.8|3
1614013870000|2021-02-22 17:11:10|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.3|4713.3|6
1614013880000|2021-02-22 17:11:20|4719.6|4713.6|4719.9|4713.9|4719.9|4713.9|4719.6|4713.6|4
1614013890000|2021-02-22 17:11:30|||||||||9
1614013900000|2021-02-22 17:11:40|4720.3|4714.3|4719.9|4713.9|4720.3|4714.3|4719.9|4713.9|1
1614013910000|2021-02-22 17:11:50|||||||||2
1614013920000|2021-02-22 17:12:00|4719.8|4713.8|4719.9|4713.9|4719.9|4713.9|4719.4|4713.4|5
1614013940000|2021-02-22 17:12:20|4719.4|4713.4|4720.1|4714.1|4720.3|4714.3|4719.3|4713.3|8
1614013950000|2021-02-22 17:12:30|4719.3|4713.3|4718.3|4712.3|4720.1|4714.1|4718.3|4712.3|42
1614013960000|2021-02-22 17:12:40|4718.4|4712.4|4718.8|4712.8|4718.8|4712.8|4718.4|4712.4|5
1614013980000|2021-02-22 17:13:00|4718.4|4712.4|4718.3|4712.3|4718.4|4712.4|4718.3|4712.3|1
1614013990000|2021-02-22 17:13:10|4717.4|4711.4|4718.4|4712.4|4718.4|4712.4|4717.4|4711.4|5
1614014000000|2021-02-22 17:13:20|4718.3|4712.3|4717.1|4711.1|4718.3|4712.3|4716.4|4710.4|7
1614014010000|2021-02-22 17:13:30|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.4|4710.4|2
1614014020000|2021-02-22 17:13:40|4716.4|4710.4|4716.4|4710.4|4716.8|4710.8|4716.4|4710.4|0
1614014030000|2021-02-22 17:13:50|||||||||2
1614014040000|2021-02-22 17:14:00|||||||||1
1614014050000|2021-02-22 17:14:10|4715.1|4709.1|4713.8|4707.8|4715.1|4709.1|4712.4|4706.4|33
1614014060000|2021-02-22 17:14:20|4714.3|4708.3|4715.4|4709.4|4715.4|4709.4|4714.3|4708.3|6
1614014070000|2021-02-22 17:14:30|4715.3|4709.3|4714.8|4708.8|4715.3|4709.3|4714.8|4708.8|7
1614014080000|2021-02-22 17:14:40|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|2
1614014090000|2021-02-22 17:14:50|4714.4|4708.4|4714.3|4708.3|4714.4|4708.4|4714.1|4708.1|0
1614014100000|2021-02-22 17:15:00|4715.1|4709.1|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|5
1614014110000|2021-02-22 17:15:10|4716|4710|4715.4|4709.4|4716.3|4710.3|4715.1|4709.1|7
1614014120000|2021-02-22 17:15:20|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|2
1614014130000|2021-02-22 17:15:30|||||||||2
1614014150000|2021-02-22 17:15:50|||||||||2
1614014160000|2021-02-22 17:16:00|4715.4|4709.4|4716|4710|4716.4|4710.4|4715.4|4709.4|258
1614014170000|2021-02-22 17:16:10|4715.3|4709.3|4713.1|4707.1|4715.3|4709.3|4713.1|4707.1|20
1614014180000|2021-02-22 17:16:20|4712.8|4706.8|4712.5|4706.5|4712.8|4706.8|4712.5|4706.5|2
1614014190000|2021-02-22 17:16:30|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1614014200000|2021-02-22 17:16:40|4712.6|4706.6|4713|4707|4713|4707|4712.6|4706.6|4
1614014210000|2021-02-22 17:16:50|4712.6|4706.6|4712.5|4706.5|4712.6|4706.6|4712.5|4706.5|0
1614014220000|2021-02-22 17:17:00|4712.1|4706.1|4711.1|4705.1|4712.1|4706.1|4711.1|4705.1|76
1614014230000|2021-02-22 17:17:10|||||||||1
1614014240000|2021-02-22 17:17:20|||||||||3
1614014250000|2021-02-22 17:17:30|||||||||8
1614014260000|2021-02-22 17:17:40|||||||||6
1614014270000|2021-02-22 17:17:50|||||||||2
1614014280000|2021-02-22 17:18:00|4712|4706|4711.6|4705.6|4712|4706|4711.6|4705.6|11
1614014290000|2021-02-22 17:18:10|4711.5|4705.5|4711.1|4705.1|4711.5|4705.5|4711.1|4705.1|0
1614014300000|2021-02-22 17:18:20|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|1
1614014310000|2021-02-22 17:18:30|4712|4706|4711.6|4705.6|4712.1|4706.1|4711.6|4705.6|71
1614014320000|2021-02-22 17:18:40|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4711.6|4705.6|5
1614014330000|2021-02-22 17:18:50|4712|4706|4713.1|4707.1|4713.1|4707.1|4712|4706|9
1614014340000|2021-02-22 17:19:00|||||||||4
1614014350000|2021-02-22 17:19:10|||||||||2
1614014370000|2021-02-22 17:19:30|||||||||12
1614014380000|2021-02-22 17:19:40|4714|4708|4714.1|4708.1|4714.1|4708.1|4714|4708|43
1614014400000|2021-02-22 17:20:00|4713.5|4707.5|4713.1|4707.1|4713.5|4707.5|4713.1|4707.1|1
1614014410000|2021-02-22 17:20:10|4713.5|4707.5|4714|4708|4714|4708|4713.5|4707.5|0
1614014420000|2021-02-22 17:20:20|4714.1|4708.1|4714|4708|4714.1|4708.1|4713.5|4707.5|1
1614014430000|2021-02-22 17:20:30|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|4
1614014450000|2021-02-22 17:20:50|4714.1|4708.1|4714|4708|4714.1|4708.1|4714|4708|0
1614014460000|2021-02-22 17:21:00|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|5
1614014470000|2021-02-22 17:21:10|4714|4708|4713.5|4707.5|4714|4708|4713.1|4707.1|3
1614014480000|2021-02-22 17:21:20|4713.1|4707.1|4713.6|4707.6|4713.6|4707.6|4713.1|4707.1|0
1614014500000|2021-02-22 17:21:40|4714|4708|4714.1|4708.1|4714.1|4708.1|4714|4708|0
1614014510000|2021-02-22 17:21:50|4714.3|4708.3|4715.1|4709.1|4715.1|4709.1|4714.3|4708.3|2
1614014520000|2021-02-22 17:22:00|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|1
1614014530000|2021-02-22 17:22:10|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|1
1614014540000|2021-02-22 17:22:20|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|16
1614014560000|2021-02-22 17:22:40|4713.6|4707.6|4712.1|4706.1|4713.6|4707.6|4712.1|4706.1|7
1614014570000|2021-02-22 17:22:50|4713|4707|4713.3|4707.3|4713.3|4707.3|4713|4707|37
1614014580000|2021-02-22 17:23:00|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|1
1614014590000|2021-02-22 17:23:10|4712.4|4706.4|4712.8|4706.8|4712.9|4706.9|4712.4|4706.4|1
1614014600000|2021-02-22 17:23:20|4712.9|4706.9|4712.8|4706.8|4712.9|4706.9|4712.8|4706.8|11
1614014610000|2021-02-22 17:23:30|4712.3|4706.3|4712.8|4706.8|4712.8|4706.8|4712.3|4706.3|3
1614014620000|2021-02-22 17:23:40|4712.9|4706.9|4713.3|4707.3|4713.4|4707.4|4712.9|4706.9|0
1614014630000|2021-02-22 17:23:50|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|0
1614014640000|2021-02-22 17:24:00|4712.8|4706.8|4712.3|4706.3|4713.1|4707.1|4712.3|4706.3|4
1614014650000|2021-02-22 17:24:10|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|1
1614014660000|2021-02-22 17:24:20|||||||||3
1614014670000|2021-02-22 17:24:30|||||||||28
1614014680000|2021-02-22 17:24:40|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|23
1614014710000|2021-02-22 17:25:10|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|8
1614014720000|2021-02-22 17:25:20|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|8
1614014730000|2021-02-22 17:25:30|4713.6|4707.6|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|5
1614014740000|2021-02-22 17:25:40|||||||||7
1614014750000|2021-02-22 17:25:50|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|1
1614014760000|2021-02-22 17:26:00|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1614014770000|2021-02-22 17:26:10|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|5
1614014780000|2021-02-22 17:26:20|4713.5|4707.5|4712.1|4706.1|4713.5|4707.5|4712.1|4706.1|1
1614014790000|2021-02-22 17:26:30|4711.6|4705.6|4712|4706|4712|4706|4711.6|4705.6|3
1614014800000|2021-02-22 17:26:40|4712.1|4706.1|4711.6|4705.6|4712.1|4706.1|4711.6|4705.6|2
1614014810000|2021-02-22 17:26:50|4712|4706|4712.1|4706.1|4712.6|4706.6|4712|4706|4
1614014820000|2021-02-22 17:27:00|4712.6|4706.6|4711.6|4705.6|4712.6|4706.6|4711.6|4705.6|3
1614014830000|2021-02-22 17:27:10|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|0
1614014840000|2021-02-22 17:27:20|4711.5|4705.5|4711.1|4705.1|4711.5|4705.5|4711.1|4705.1|0
1614014870000|2021-02-22 17:27:50|||||||||2
1614014880000|2021-02-22 17:28:00|4711.6|4705.6|4712.1|4706.1|4712.1|4706.1|4711.6|4705.6|3
1614014890000|2021-02-22 17:28:10|4712.3|4706.3|4712.1|4706.1|4712.3|4706.3|4712.1|4706.1|7
1614014900000|2021-02-22 17:28:20|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1614014910000|2021-02-22 17:28:30|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4710.4|4704.4|8
1614014920000|2021-02-22 17:28:40|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|2
1614014930000|2021-02-22 17:28:50|||||||||50
1614014940000|2021-02-22 17:29:00|4711.1|4705.1|4711.3|4705.3|4711.3|4705.3|4711.1|4705.1|53
1614014950000|2021-02-22 17:29:10|4710.4|4704.4|4711.3|4705.3|4711.3|4705.3|4710.4|4704.4|8
1614014960000|2021-02-22 17:29:20|4711.1|4705.1|4710.8|4704.8|4711.1|4705.1|4710.8|4704.8|1
1614014970000|2021-02-22 17:29:30|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1614014980000|2021-02-22 17:29:40|4710.8|4704.8|4713.8|4707.8|4714.3|4708.3|4710.8|4704.8|15
1614014990000|2021-02-22 17:29:50|4714.3|4708.3|4712.8|4706.8|4714.3|4708.3|4712.8|4706.8|10
1614015000000|2021-02-22 17:30:00|4713.1|4707.1|4713.3|4707.3|4713.3|4707.3|4713.1|4707.1|3
1614015010000|2021-02-22 17:30:10|||||||||1
1614015020000|2021-02-22 17:30:20|4713.4|4707.4|4713.8|4707.8|4713.8|4707.8|4713.4|4707.4|1
1614015040000|2021-02-22 17:30:40|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1614015050000|2021-02-22 17:30:50|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|5
1614015060000|2021-02-22 17:31:00|4714.3|4708.3|4714.3|4708.3|4714.4|4708.4|4714.3|4708.3|2
1614015070000|2021-02-22 17:31:10|||||||||1
1614015080000|2021-02-22 17:31:20|4714.1|4708.1|4713.8|4707.8|4714.1|4708.1|4713.8|4707.8|2
1614015090000|2021-02-22 17:31:30|4713.3|4707.3|4713.3|4707.3|4713.9|4707.9|4713.3|4707.3|1
1614015100000|2021-02-22 17:31:40|4712.9|4706.9|4713.3|4707.3|4713.3|4707.3|4712.9|4706.9|3
1614015110000|2021-02-22 17:31:50|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|2
1614015120000|2021-02-22 17:32:00|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1614015140000|2021-02-22 17:32:20|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|1
1614015150000|2021-02-22 17:32:30|4712.3|4706.3|4711.4|4705.4|4712.3|4706.3|4711.4|4705.4|4
1614015160000|2021-02-22 17:32:40|4711.3|4705.3|4712.3|4706.3|4712.3|4706.3|4711.3|4705.3|16
1614015170000|2021-02-22 17:32:50|4713|4707|4713.3|4707.3|4713.3|4707.3|4713|4707|20
1614015180000|2021-02-22 17:33:00|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|6
1614015190000|2021-02-22 17:33:10|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|9
1614015210000|2021-02-22 17:33:30|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1614015240000|2021-02-22 17:34:00|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|6
1614015250000|2021-02-22 17:34:10|4713.4|4707.4|4713.9|4707.9|4714.3|4708.3|4713.4|4707.4|14
1614015260000|2021-02-22 17:34:20|4714.3|4708.3|4714.3|4708.3|4714.4|4708.4|4714.3|4708.3|0
1614015270000|2021-02-22 17:34:30|4714.4|4708.4|4714.3|4708.3|4714.4|4708.4|4714.3|4708.3|1
1614015280000|2021-02-22 17:34:40|4713.9|4707.9|4713.8|4707.8|4713.9|4707.9|4713.8|4707.8|1
1614015290000|2021-02-22 17:34:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1614015300000|2021-02-22 17:35:00|4713.3|4707.3|4714.3|4708.3|4714.3|4708.3|4713.3|4707.3|4
1614015310000|2021-02-22 17:35:10|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|1
1614015320000|2021-02-22 17:35:20|4713.8|4707.8|4714.8|4708.8|4714.8|4708.8|4713.8|4707.8|0
1614015330000|2021-02-22 17:35:30|4713.3|4707.3|4713.8|4707.8|4714.1|4708.1|4713.3|4707.3|7
1614015340000|2021-02-22 17:35:40|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4713.8|4707.8|29
1614015350000|2021-02-22 17:35:50|||||||||5
1614015360000|2021-02-22 17:36:00|4713.6|4707.6|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|16
1614015370000|2021-02-22 17:36:10|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|5
1614015390000|2021-02-22 17:36:30|4713.3|4707.3|4713.6|4707.6|4713.6|4707.6|4713.1|4707.1|0
1614015410000|2021-02-22 17:36:50|4713.1|4707.1|4713.5|4707.5|4713.6|4707.6|4713.1|4707.1|1
1614015420000|2021-02-22 17:37:00|4712.6|4706.6|4712.6|4706.6|4713.1|4707.1|4712.1|4706.1|105
1614015430000|2021-02-22 17:37:10|4713|4707|4713.5|4707.5|4713.5|4707.5|4713|4707|100
1614015440000|2021-02-22 17:37:20|||||||||2
1614015450000|2021-02-22 17:37:30|4713.1|4707.1|4712.5|4706.5|4713.1|4707.1|4712|4706|106
1614015460000|2021-02-22 17:37:40|4711.8|4705.8|4712.8|4706.8|4712.8|4706.8|4711.8|4705.8|81
1614015470000|2021-02-22 17:37:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712|4706|3
1614015480000|2021-02-22 17:38:00|4712|4706|4712|4706|4712|4706|4712|4706|0
1614015490000|2021-02-22 17:38:10|4711.8|4705.8|4712.5|4706.5|4712.5|4706.5|4711.8|4705.8|3
1614015500000|2021-02-22 17:38:20|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1614015510000|2021-02-22 17:38:30|4712|4706|4712|4706|4712|4706|4712|4706|0
1614015520000|2021-02-22 17:38:40|4712.5|4706.5|4714.6|4708.6|4715|4709|4712.5|4706.5|14
1614015530000|2021-02-22 17:38:50|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|6
1614015540000|2021-02-22 17:39:00|4714.9|4708.9|4715.4|4709.4|4715.4|4709.4|4714.9|4708.9|8
1614015550000|2021-02-22 17:39:10|||||||||1
1614015570000|2021-02-22 17:39:30|4715.8|4709.8|4715.8|4709.8|4715.9|4709.9|4715.8|4709.8|0
1614015580000|2021-02-22 17:39:40|4715.4|4709.4|4716.9|4710.9|4716.9|4710.9|4715.4|4709.4|6
1614015590000|2021-02-22 17:39:50|4716.6|4710.6|4716.6|4710.6|4716.9|4710.9|4716.1|4710.1|6
1614015600000|2021-02-22 17:40:00|4716.3|4710.3|4716.1|4710.1|4716.6|4710.6|4716.1|4710.1|3
1614015610000|2021-02-22 17:40:10|4715.9|4709.9|4716.1|4710.1|4716.1|4710.1|4715.9|4709.9|6
1614015620000|2021-02-22 17:40:20|4716.4|4710.4|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|1
1614015640000|2021-02-22 17:40:40|4716.1|4710.1|4716.4|4710.4|4716.4|4710.4|4716.1|4710.1|11
1614015650000|2021-02-22 17:40:50|4715.9|4709.9|4715.6|4709.6|4715.9|4709.9|4715.6|4709.6|2
1614015670000|2021-02-22 17:41:10|4715.9|4709.9|4716.1|4710.1|4716.1|4710.1|4715.9|4709.9|0
1614015680000|2021-02-22 17:41:20|4715.9|4709.9|4716.1|4710.1|4716.1|4710.1|4715.9|4709.9|0
1614015690000|2021-02-22 17:41:30|||||||||1
1614015700000|2021-02-22 17:41:40|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|2
1614015710000|2021-02-22 17:41:50|4714.8|4708.8|4713.1|4707.1|4714.8|4708.8|4713.1|4707.1|22
1614015720000|2021-02-22 17:42:00|4713.9|4707.9|4713.8|4707.8|4713.9|4707.9|4713.8|4707.8|1
1614015730000|2021-02-22 17:42:10|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|2
1614015740000|2021-02-22 17:42:20|4713.6|4707.6|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|0
1614015750000|2021-02-22 17:42:30|4713.9|4707.9|4714.1|4708.1|4714.1|4708.1|4713.4|4707.4|4
1614015760000|2021-02-22 17:42:40|4713.9|4707.9|4714.1|4708.1|4714.1|4708.1|4713.9|4707.9|0
1614015780000|2021-02-22 17:43:00|4714.4|4708.4|4714.1|4708.1|4714.6|4708.6|4714.1|4708.1|1
1614015800000|2021-02-22 17:43:20|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1614015810000|2021-02-22 17:43:30|4714.6|4708.6|4714.8|4708.8|4714.8|4708.8|4714.6|4708.6|9
1614015820000|2021-02-22 17:43:40|4715.1|4709.1|4715.9|4709.9|4715.9|4709.9|4715.1|4709.1|2
1614015830000|2021-02-22 17:43:50|4715.1|4709.1|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|3
1614015840000|2021-02-22 17:44:00|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|0
1614015850000|2021-02-22 17:44:10|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|0
1614015860000|2021-02-22 17:44:20|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1614015870000|2021-02-22 17:44:30|4715.6|4709.6|4715.6|4709.6|4715.9|4709.9|4714.9|4708.9|36
1614015880000|2021-02-22 17:44:40|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|6
1614015890000|2021-02-22 17:44:50|4716.1|4710.1|4715.9|4709.9|4716.1|4710.1|4715.9|4709.9|5
1614015900000|2021-02-22 17:45:00|4716.4|4710.4|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|4
1614015910000|2021-02-22 17:45:10|4716.1|4710.1|4715.9|4709.9|4716.1|4710.1|4715.9|4709.9|17
1614015920000|2021-02-22 17:45:20|4715.8|4709.8|4714.9|4708.9|4715.8|4709.8|4714.9|4708.9|5
1614015930000|2021-02-22 17:45:30|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|0
1614015940000|2021-02-22 17:45:40|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|1
1614015950000|2021-02-22 17:45:50|4715.8|4709.8|4716.1|4710.1|4716.1|4710.1|4715.8|4709.8|0
1614015960000|2021-02-22 17:46:00|4715.6|4709.6|4716.1|4710.1|4716.1|4710.1|4715.6|4709.6|2
1614015970000|2021-02-22 17:46:10|||||||||6
1614015980000|2021-02-22 17:46:20|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|2
1614015990000|2021-02-22 17:46:30|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|2
1614016000000|2021-02-22 17:46:40|4716.3|4710.3|4715.9|4709.9|4716.4|4710.4|4715.9|4709.9|5
1614016030000|2021-02-22 17:47:10|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4715.9|4709.9|6
1614016040000|2021-02-22 17:47:20|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|2
1614016050000|2021-02-22 17:47:30|4716.9|4710.9|4718.4|4712.4|4718.4|4712.4|4716.9|4710.9|18
1614016060000|2021-02-22 17:47:40|4718.3|4712.3|4717.9|4711.9|4718.3|4712.3|4717.9|4711.9|14
1614016070000|2021-02-22 17:47:50|4718.1|4712.1|4718.9|4712.9|4718.9|4712.9|4717.9|4711.9|5
1614016090000|2021-02-22 17:48:10|4719.1|4713.1|4719.8|4713.8|4719.8|4713.8|4719.1|4713.1|7
1614016100000|2021-02-22 17:48:20|4719.1|4713.1|4720.4|4714.4|4720.8|4714.8|4719.1|4713.1|12
1614016110000|2021-02-22 17:48:30|4720.8|4714.8|4719.9|4713.9|4720.8|4714.8|4719.8|4713.8|9
1614016120000|2021-02-22 17:48:40|4720.1|4714.1|4719.9|4713.9|4720.1|4714.1|4719.9|4713.9|1
1614016130000|2021-02-22 17:48:50|4719.8|4713.8|4720.8|4714.8|4720.8|4714.8|4719.8|4713.8|5
1614016140000|2021-02-22 17:49:00|||||||||1
1614016150000|2021-02-22 17:49:10|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|47
1614016160000|2021-02-22 17:49:20|4720.1|4714.1|4720.4|4714.4|4720.4|4714.4|4720.1|4714.1|8
1614016180000|2021-02-22 17:49:40|4720.3|4714.3|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|4
1614016190000|2021-02-22 17:49:50|4720.3|4714.3|4721.4|4715.4|4721.6|4715.6|4720.3|4714.3|17
1614016200000|2021-02-22 17:50:00|||||||||1
1614016210000|2021-02-22 17:50:10|4721.8|4715.8|4720.9|4714.9|4721.8|4715.8|4720.9|4714.9|26
1614016220000|2021-02-22 17:50:20|4720.8|4714.8|4721.4|4715.4|4721.4|4715.4|4720.8|4714.8|17
1614016230000|2021-02-22 17:50:30|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|6
1614016240000|2021-02-22 17:50:40|4721.6|4715.6|4721.4|4715.4|4721.6|4715.6|4721.4|4715.4|6
1614016250000|2021-02-22 17:50:50|4721.8|4715.8|4720.9|4714.9|4721.8|4715.8|4720.9|4714.9|2
1614016260000|2021-02-22 17:51:00|4721.4|4715.4|4721.3|4715.3|4721.4|4715.4|4721.3|4715.3|3
1614016270000|2021-02-22 17:51:10|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.3|4715.3|1
1614016280000|2021-02-22 17:51:20|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|15
1614016290000|2021-02-22 17:51:30|4721.6|4715.6|4724.3|4718.3|4724.8|4718.8|4721.6|4715.6|21
1614016300000|2021-02-22 17:51:40|4724.4|4718.4|4724.9|4718.9|4724.9|4718.9|4724.3|4718.3|5
1614016310000|2021-02-22 17:51:50|4725.1|4719.1|4724.9|4718.9|4725.1|4719.1|4724.6|4718.6|14
1614016320000|2021-02-22 17:52:00|||||||||2
1614016330000|2021-02-22 17:52:10|4725.6|4719.6|4725.9|4719.9|4725.9|4719.9|4725.6|4719.6|11
1614016340000|2021-02-22 17:52:20|4725.8|4719.8|4726.3|4720.3|4726.3|4720.3|4725.8|4719.8|0
1614016350000|2021-02-22 17:52:30|4725.9|4719.9|4725.9|4719.9|4726.1|4720.1|4725.9|4719.9|7
1614016360000|2021-02-22 17:52:40|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|1
1614016370000|2021-02-22 17:52:50|4725.8|4719.8|4725.8|4719.8|4725.8|4719.8|4725.8|4719.8|0
1614016380000|2021-02-22 17:53:00|4725.9|4719.9|4725.3|4719.3|4725.9|4719.9|4725.3|4719.3|9
1614016390000|2021-02-22 17:53:10|4726.4|4720.4|4726.9|4720.9|4726.9|4720.9|4726.4|4720.4|5
1614016400000|2021-02-22 17:53:20|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|17
1614016410000|2021-02-22 17:53:30|4726.1|4720.1|4726.6|4720.6|4726.6|4720.6|4726.1|4720.1|2
1614016420000|2021-02-22 17:53:40|4725.6|4719.6|4726.6|4720.6|4726.6|4720.6|4725.4|4719.4|20
1614016430000|2021-02-22 17:53:50|4726.4|4720.4|4726.9|4720.9|4727.1|4721.1|4726.4|4720.4|6
1614016440000|2021-02-22 17:54:00|4726.8|4720.8|4725.9|4719.9|4726.8|4720.8|4725.9|4719.9|33
1614016450000|2021-02-22 17:54:10|4727.9|4721.9|4728.3|4722.3|4728.3|4722.3|4727.9|4721.9|9
1614016460000|2021-02-22 17:54:20|4728.4|4722.4|4725.9|4719.9|4728.4|4722.4|4725.9|4719.9|31
1614016470000|2021-02-22 17:54:30|4725.8|4719.8|4725.6|4719.6|4725.8|4719.8|4725.4|4719.4|9
1614016480000|2021-02-22 17:54:40|4725.4|4719.4|4725.1|4719.1|4725.6|4719.6|4725.1|4719.1|2
1614016490000|2021-02-22 17:54:50|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|1
1614016510000|2021-02-22 17:55:10|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|13
1614016520000|2021-02-22 17:55:20|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1614016530000|2021-02-22 17:55:30|||||||||5
1614016540000|2021-02-22 17:55:40|4724.4|4718.4|4721.9|4715.9|4724.4|4718.4|4721.9|4715.9|20
1614016550000|2021-02-22 17:55:50|4722.1|4716.1|4722.8|4716.8|4722.9|4716.9|4722.1|4716.1|5
1614016560000|2021-02-22 17:56:00|4722.9|4716.9|4723.9|4717.9|4723.9|4717.9|4722.9|4716.9|6
1614016570000|2021-02-22 17:56:10|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|9
1614016580000|2021-02-22 17:56:20|4724.9|4718.9|4724.6|4718.6|4724.9|4718.9|4724.6|4718.6|8
1614016590000|2021-02-22 17:56:30|4724.4|4718.4|4723.9|4717.9|4724.4|4718.4|4723.9|4717.9|4
1614016600000|2021-02-22 17:56:40|4724.4|4718.4|4722.8|4716.8|4724.4|4718.4|4722.8|4716.8|14
1614016610000|2021-02-22 17:56:50|4722.9|4716.9|4723.6|4717.6|4723.6|4717.6|4722.9|4716.9|0
1614016620000|2021-02-22 17:57:00|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1614016630000|2021-02-22 17:57:10|||||||||8
1614016640000|2021-02-22 17:57:20|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|1
1614016650000|2021-02-22 17:57:30|4724.6|4718.6|4725.4|4719.4|4726.1|4720.1|4724.6|4718.6|38
1614016660000|2021-02-22 17:57:40|4725.8|4719.8|4726.1|4720.1|4726.1|4720.1|4725.8|4719.8|8
1614016670000|2021-02-22 17:57:50|4725.8|4719.8|4725.4|4719.4|4725.8|4719.8|4725.4|4719.4|1
1614016680000|2021-02-22 17:58:00|4725.8|4719.8|4725.9|4719.9|4725.9|4719.9|4725.1|4719.1|1
1614016690000|2021-02-22 17:58:10|4725.6|4719.6|4725.4|4719.4|4725.6|4719.6|4725.4|4719.4|9
1614016700000|2021-02-22 17:58:20|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|1
1614016710000|2021-02-22 17:58:30|4725.4|4719.4|4724.6|4718.6|4725.6|4719.6|4724.6|4718.6|1
1614016720000|2021-02-22 17:58:40|4724.1|4718.1|4724.6|4718.6|4724.6|4718.6|4724.1|4718.1|11
1614016730000|2021-02-22 17:58:50|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.9|4716.9|43
1614016740000|2021-02-22 17:59:00|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4
1614016750000|2021-02-22 17:59:10|4724.1|4718.1|4726.6|4720.6|4726.8|4720.8|4724.1|4718.1|17
1614016760000|2021-02-22 17:59:20|4726.4|4720.4|4726.1|4720.1|4726.6|4720.6|4726.1|4720.1|10
1614016770000|2021-02-22 17:59:30|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|6
1614016780000|2021-02-22 17:59:40|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4725.1|4719.1|7
1614016790000|2021-02-22 17:59:50|4725.1|4719.1|4726.1|4720.1|4726.1|4720.1|4725.1|4719.1|8
1614016810000|2021-02-22 18:00:10|4726.4|4720.4|4725.9|4719.9|4726.4|4720.4|4725.9|4719.9|5
1614016820000|2021-02-22 18:00:20|4725.8|4719.8|4725.9|4719.9|4725.9|4719.9|4725.8|4719.8|9
1614016830000|2021-02-22 18:00:30|4725.8|4719.8|4724.9|4718.9|4725.8|4719.8|4724.9|4718.9|3
1614016840000|2021-02-22 18:00:40|||||||||31
1614016850000|2021-02-22 18:00:50|||||||||1
1614016860000|2021-02-22 18:01:00|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.1|4718.1|3
1614016870000|2021-02-22 18:01:10|4724.8|4718.8|4724.9|4718.9|4724.9|4718.9|4724.8|4718.8|0
1614016880000|2021-02-22 18:01:20|4724.8|4718.8|4724.4|4718.4|4724.8|4718.8|4724.4|4718.4|8
1614016890000|2021-02-22 18:01:30|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1614016900000|2021-02-22 18:01:40|4723.1|4717.1|4723.8|4717.8|4723.8|4717.8|4722.4|4716.4|27
1614016910000|2021-02-22 18:01:50|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|10
1614016920000|2021-02-22 18:02:00|4722.8|4716.8|4722.9|4716.9|4722.9|4716.9|4722.8|4716.8|0
1614016930000|2021-02-22 18:02:10|4722.8|4716.8|4722.3|4716.3|4722.8|4716.8|4721.9|4715.9|7
1614016940000|2021-02-22 18:02:20|||||||||8
1614016950000|2021-02-22 18:02:30|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1614016960000|2021-02-22 18:02:40|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.8|4715.8|4
1614016970000|2021-02-22 18:02:50|4722.3|4716.3|4721.8|4715.8|4722.3|4716.3|4721.8|4715.8|9
1614016980000|2021-02-22 18:03:00|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.8|4714.8|23
1614016990000|2021-02-22 18:03:10|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|12
1614017000000|2021-02-22 18:03:20|||||||||8
1614017020000|2021-02-22 18:03:40|4720.1|4714.1|4719.1|4713.1|4720.1|4714.1|4719.1|4713.1|9
1614017030000|2021-02-22 18:03:50|||||||||8
1614017040000|2021-02-22 18:04:00|4720.1|4714.1|4720.1|4714.1|4720.4|4714.4|4720.1|4714.1|1
1614017050000|2021-02-22 18:04:10|4719.8|4713.8|4719.4|4713.4|4719.8|4713.8|4719.4|4713.4|1
1614017060000|2021-02-22 18:04:20|4719.1|4713.1|4718.8|4712.8|4719.1|4713.1|4718.4|4712.4|9
1614017070000|2021-02-22 18:04:30|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1614017080000|2021-02-22 18:04:40|4718.9|4712.9|4718.4|4712.4|4719.4|4713.4|4718.4|4712.4|111
1614017090000|2021-02-22 18:04:50|||||||||7
1614017100000|2021-02-22 18:05:00|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|11
1614017110000|2021-02-22 18:05:10|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|1
1614017120000|2021-02-22 18:05:20|||||||||8
1614017140000|2021-02-22 18:05:40|4717.9|4711.9|4717.8|4711.8|4717.9|4711.9|4717.8|4711.8|5
1614017150000|2021-02-22 18:05:50|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|8
1614017160000|2021-02-22 18:06:00|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1614017170000|2021-02-22 18:06:10|4716.9|4710.9|4717.8|4711.8|4717.8|4711.8|4716.9|4710.9|5
1614017180000|2021-02-22 18:06:20|||||||||8
1614017190000|2021-02-22 18:06:30|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|11
1614017210000|2021-02-22 18:06:50|||||||||8
1614017220000|2021-02-22 18:07:00|4717.8|4711.8|4716.8|4710.8|4717.8|4711.8|4716.8|4710.8|1
1614017230000|2021-02-22 18:07:10|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|0
1614017240000|2021-02-22 18:07:20|||||||||8
1614017270000|2021-02-22 18:07:50|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.1|4710.1|7
1614017280000|2021-02-22 18:08:00|4716.6|4710.6|4717.8|4711.8|4717.8|4711.8|4716.6|4710.6|15
1614017290000|2021-02-22 18:08:10|4717.4|4711.4|4717.8|4711.8|4717.8|4711.8|4717.1|4711.1|1
1614017300000|2021-02-22 18:08:20|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|1
1614017310000|2021-02-22 18:08:30|||||||||1
1614017320000|2021-02-22 18:08:40|||||||||4
1614017340000|2021-02-22 18:09:00|4717.8|4711.8|4717.4|4711.4|4717.8|4711.8|4717.4|4711.4|10
1614017360000|2021-02-22 18:09:20|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|99
1614017370000|2021-02-22 18:09:30|||||||||7
1614017380000|2021-02-22 18:09:40|4716.4|4710.4|4717.4|4711.4|4717.4|4711.4|4716.4|4710.4|1
1614017390000|2021-02-22 18:09:50|4717.1|4711.1|4716.9|4710.9|4717.1|4711.1|4716.9|4710.9|1
1614017400000|2021-02-22 18:10:00|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|12
1614017410000|2021-02-22 18:10:10|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1614017420000|2021-02-22 18:10:20|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|2
1614017430000|2021-02-22 18:10:30|||||||||10
1614017460000|2021-02-22 18:11:00|4717.7|4711.7|4718.9|4712.9|4718.9|4712.9|4717.7|4711.7|9
1614017470000|2021-02-22 18:11:10|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|5
1614017480000|2021-02-22 18:11:20|4717.7|4711.7|4718.1|4712.1|4718.1|4712.1|4717.1|4711.1|9
1614017490000|2021-02-22 18:11:30|4718.4|4712.4|4718.9|4712.9|4718.9|4712.9|4718.4|4712.4|15
1614017500000|2021-02-22 18:11:40|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4
1614017510000|2021-02-22 18:11:50|4718.8|4712.8|4718.4|4712.4|4718.8|4712.8|4718.4|4712.4|3
1614017520000|2021-02-22 18:12:00|||||||||9
1614017530000|2021-02-22 18:12:10|4717.9|4711.9|4718.1|4712.1|4718.1|4712.1|4717.9|4711.9|6
1614017540000|2021-02-22 18:12:20|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|2
1614017550000|2021-02-22 18:12:30|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|16
1614017560000|2021-02-22 18:12:40|4717.9|4711.9|4718.1|4712.1|4718.1|4712.1|4717.9|4711.9|1
1614017570000|2021-02-22 18:12:50|4718.6|4712.6|4718.1|4712.1|4718.6|4712.6|4718.1|4712.1|3
1614017580000|2021-02-22 18:13:00|4718.4|4712.4|4718.1|4712.1|4718.4|4712.4|4718.1|4712.1|8
1614017590000|2021-02-22 18:13:10|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|2
1614017600000|2021-02-22 18:13:20|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1614017610000|2021-02-22 18:13:30|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|11
1614017620000|2021-02-22 18:13:40|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1614017630000|2021-02-22 18:13:50|4717.1|4711.1|4716.9|4710.9|4717.1|4711.1|4716.9|4710.9|3
1614017640000|2021-02-22 18:14:00|||||||||59
1614017650000|2021-02-22 18:14:10|4717.9|4711.9|4717.4|4711.4|4718.1|4712.1|4717.4|4711.4|6
1614017660000|2021-02-22 18:14:20|4717.6|4711.6|4718.1|4712.1|4718.1|4712.1|4717.6|4711.6|106
1614017670000|2021-02-22 18:14:30|4718.2|4712.2|4719.1|4713.1|4719.1|4713.1|4718.2|4712.2|48
1614017680000|2021-02-22 18:14:40|4718.9|4712.9|4718.6|4712.6|4718.9|4712.9|4718.2|4712.2|3
1614017690000|2021-02-22 18:14:50|4718.7|4712.7|4718.6|4712.6|4718.7|4712.7|4718.6|4712.6|59
1614017700000|2021-02-22 18:15:00|4718.2|4712.2|4719.1|4713.1|4719.1|4713.1|4718.2|4712.2|8
1614017710000|2021-02-22 18:15:10|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|169
1614017720000|2021-02-22 18:15:20|4718.4|4712.4|4718.7|4712.7|4718.7|4712.7|4718.4|4712.4|56
1614017730000|2021-02-22 18:15:30|4719.1|4713.1|4718.4|4712.4|4719.1|4713.1|4718.4|4712.4|91
1614017740000|2021-02-22 18:15:40|4717.4|4711.4|4717.4|4711.4|4717.7|4711.7|4716.7|4710.7|61
1614017750000|2021-02-22 18:15:50|||||||||19
1614017760000|2021-02-22 18:16:00|||||||||64
1614017770000|2021-02-22 18:16:10|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.4|4711.4|50
1614017780000|2021-02-22 18:16:20|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|10
1614017790000|2021-02-22 18:16:30|||||||||41
1614017800000|2021-02-22 18:16:40|||||||||3
1614017810000|2021-02-22 18:16:50|||||||||15
1614017820000|2021-02-22 18:17:00|||||||||14
1614017830000|2021-02-22 18:17:10|4718|4712|4718|4712|4718|4712|4717.7|4711.7|5
1614017860000|2021-02-22 18:17:40|||||||||13
1614017890000|2021-02-22 18:18:10|4717.7|4711.7|4717|4711|4717.7|4711.7|4717|4711|8
1614017900000|2021-02-22 18:18:20|4716.7|4710.7|4717|4711|4717|4711|4716.7|4710.7|1
1614017910000|2021-02-22 18:18:30|4716.7|4710.7|4716.7|4710.7|4717.5|4711.5|4716.7|4710.7|2
1614017920000|2021-02-22 18:18:40|4717|4711|4717.2|4711.2|4717.2|4711.2|4717|4711|9
1614017930000|2021-02-22 18:18:50|4717|4711|4717|4711|4717.5|4711.5|4717|4711|3
1614017940000|2021-02-22 18:19:00|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|2
1614017950000|2021-02-22 18:19:10|4717.2|4711.2|4718.4|4712.4|4718.4|4712.4|4717|4711|13
1614017960000|2021-02-22 18:19:20|||||||||1
1614017970000|2021-02-22 18:19:30|4719.5|4713.5|4719|4713|4719.5|4713.5|4719|4713|15
1614017980000|2021-02-22 18:19:40|4719.2|4713.2|4720|4714|4720|4714|4718.9|4712.9|6
1614017990000|2021-02-22 18:19:50|||||||||8
1614018000000|2021-02-22 18:20:00|4720.2|4714.2|4720.5|4714.5|4720.5|4714.5|4720.2|4714.2|0
1614018010000|2021-02-22 18:20:10|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1614018020000|2021-02-22 18:20:20|4720.9|4714.9|4720.4|4714.4|4720.9|4714.9|4720.4|4714.4|5
1614018030000|2021-02-22 18:20:30|4719.4|4713.4|4719.4|4713.4|4720.4|4714.4|4719.4|4713.4|4
1614018040000|2021-02-22 18:20:40|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|2
1614018050000|2021-02-22 18:20:50|4720.2|4714.2|4720.9|4714.9|4720.9|4714.9|4720.2|4714.2|0
1614018060000|2021-02-22 18:21:00|4720.7|4714.7|4720.4|4714.4|4720.7|4714.7|4720.4|4714.4|0
1614018070000|2021-02-22 18:21:10|4719.2|4713.2|4719.4|4713.4|4719.4|4713.4|4719.2|4713.2|4
1614018080000|2021-02-22 18:21:20|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1614018090000|2021-02-22 18:21:30|4719.4|4713.4|4719.7|4713.7|4719.7|4713.7|4719.4|4713.4|0
1614018100000|2021-02-22 18:21:40|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|4719.7|4713.7|29
1614018110000|2021-02-22 18:21:50|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|6
1614018120000|2021-02-22 18:22:00|4720.1|4714.1|4720.2|4714.2|4720.2|4714.2|4720.1|4714.1|3
1614018130000|2021-02-22 18:22:10|||||||||7
1614018140000|2021-02-22 18:22:20|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|1
1614018180000|2021-02-22 18:23:00|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|4719.7|4713.7|6
1614018190000|2021-02-22 18:23:10|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1614018200000|2021-02-22 18:23:20|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|1
1614018210000|2021-02-22 18:23:30|||||||||1
1614018220000|2021-02-22 18:23:40|4718.7|4712.7|4719.1|4713.1|4719.1|4713.1|4718.7|4712.7|8
1614018230000|2021-02-22 18:23:50|||||||||16
1614018240000|2021-02-22 18:24:00|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|7
1614018250000|2021-02-22 18:24:10|4718.4|4712.4|4718.7|4712.7|4718.7|4712.7|4718.2|4712.2|2
1614018280000|2021-02-22 18:24:40|4718.6|4712.6|4717.4|4711.4|4718.6|4712.6|4717.4|4711.4|10
1614018290000|2021-02-22 18:24:50|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|33
1614018300000|2021-02-22 18:25:00|4718.1|4712.1|4718.2|4712.2|4718.4|4712.4|4718.1|4712.1|1
1614018310000|2021-02-22 18:25:10|4717.7|4711.7|4717.9|4711.9|4717.9|4711.9|4717.7|4711.7|3
1614018320000|2021-02-22 18:25:20|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|0
1614018330000|2021-02-22 18:25:30|4718.4|4712.4|4718.2|4712.2|4718.4|4712.4|4718.2|4712.2|0
1614018340000|2021-02-22 18:25:40|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1614018360000|2021-02-22 18:26:00|4718.7|4712.7|4718.4|4712.4|4718.7|4712.7|4718.4|4712.4|9
1614018380000|2021-02-22 18:26:20|4718.2|4712.2|4718.4|4712.4|4718.4|4712.4|4718.2|4712.2|1
1614018390000|2021-02-22 18:26:30|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.4|4712.4|3
1614018400000|2021-02-22 18:26:40|4718.4|4712.4|4718.7|4712.7|4718.7|4712.7|4718.4|4712.4|14
1614018420000|2021-02-22 18:27:00|4718.4|4712.4|4719.1|4713.1|4719.1|4713.1|4718.2|4712.2|18
1614018430000|2021-02-22 18:27:10|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|3
1614018440000|2021-02-22 18:27:20|4718.4|4712.4|4718.2|4712.2|4718.4|4712.4|4718.2|4712.2|0
1614018460000|2021-02-22 18:27:40|4717.7|4711.7|4717.4|4711.4|4717.7|4711.7|4717.4|4711.4|3
1614018470000|2021-02-22 18:27:50|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|2
1614018480000|2021-02-22 18:28:00|4717.7|4711.7|4717.4|4711.4|4717.7|4711.7|4717.4|4711.4|1
1614018490000|2021-02-22 18:28:10|4717.9|4711.9|4718.2|4712.2|4718.2|4712.2|4717.9|4711.9|3
1614018500000|2021-02-22 18:28:20|4718.1|4712.1|4717.2|4711.2|4718.1|4712.1|4717.2|4711.2|11
1614018510000|2021-02-22 18:28:30|4717.1|4711.1|4717.2|4711.2|4717.2|4711.2|4717.1|4711.1|0
1614018520000|2021-02-22 18:28:40|4717.1|4711.1|4718.2|4712.2|4718.2|4712.2|4717.1|4711.1|9
1614018530000|2021-02-22 18:28:50|||||||||2
1614018540000|2021-02-22 18:29:00|4718.4|4712.4|4717.7|4711.7|4718.4|4712.4|4717.7|4711.7|0
1614018550000|2021-02-22 18:29:10|4717.4|4711.4|4718.2|4712.2|4718.4|4712.4|4717.4|4711.4|11
1614018560000|2021-02-22 18:29:20|4718.4|4712.4|4718.2|4712.2|4718.4|4712.4|4718.2|4712.2|0
1614018570000|2021-02-22 18:29:30|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|1
1614018580000|2021-02-22 18:29:40|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|8
1614018590000|2021-02-22 18:29:50|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|3
1614018600000|2021-02-22 18:30:00|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1614018610000|2021-02-22 18:30:10|4718.2|4712.2|4719.1|4713.1|4719.1|4713.1|4718.2|4712.2|3
1614018620000|2021-02-22 18:30:20|||||||||10
1614018630000|2021-02-22 18:30:30|4718.7|4712.7|4718.7|4712.7|4719.1|4713.1|4718.7|4712.7|5
1614018640000|2021-02-22 18:30:40|4718.4|4712.4|4719.1|4713.1|4719.1|4713.1|4718.4|4712.4|3
1614018660000|2021-02-22 18:31:00|4718.7|4712.7|4719.1|4713.1|4719.1|4713.1|4718.7|4712.7|19
1614018670000|2021-02-22 18:31:10|||||||||1
1614018680000|2021-02-22 18:31:20|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|1
1614018690000|2021-02-22 18:31:30|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|0
1614018710000|2021-02-22 18:31:50|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1614018720000|2021-02-22 18:32:00|4717.7|4711.7|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|1
1614018730000|2021-02-22 18:32:10|4717.9|4711.9|4717.7|4711.7|4717.9|4711.9|4717.7|4711.7|3
1614018740000|2021-02-22 18:32:20|4717.4|4711.4|4717.9|4711.9|4717.9|4711.9|4717.4|4711.4|4
1614018750000|2021-02-22 18:32:30|4718.2|4712.2|4717.7|4711.7|4718.2|4712.2|4717.7|4711.7|1
1614018760000|2021-02-22 18:32:40|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|2
1614018770000|2021-02-22 18:32:50|4717.9|4711.9|4718.2|4712.2|4718.2|4712.2|4717.7|4711.7|5
1614018780000|2021-02-22 18:33:00|4718.4|4712.4|4719.1|4713.1|4719.1|4713.1|4718.4|4712.4|10
1614018790000|2021-02-22 18:33:10|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|1
1614018810000|2021-02-22 18:33:30|4718.7|4712.7|4719.1|4713.1|4719.1|4713.1|4718.7|4712.7|16
1614018840000|2021-02-22 18:34:00|4719.9|4713.9|4719.2|4713.2|4719.9|4713.9|4719.1|4713.1|7
1614018860000|2021-02-22 18:34:20|4719.4|4713.4|4719.7|4713.7|4719.7|4713.7|4719.2|4713.2|9
1614018870000|2021-02-22 18:34:30|4719.6|4713.6|4719.7|4713.7|4719.7|4713.7|4719.6|4713.6|0
1614018880000|2021-02-22 18:34:40|4719.6|4713.6|4721.1|4715.1|4721.1|4715.1|4719.6|4713.6|38
1614018890000|2021-02-22 18:34:50|4721.2|4715.2|4722.2|4716.2|4722.4|4716.4|4721.2|4715.2|6
1614018900000|2021-02-22 18:35:00|4722.6|4716.6|4722.4|4716.4|4722.6|4716.6|4722.1|4716.1|4
1614018910000|2021-02-22 18:35:10|4722.7|4716.7|4722.2|4716.2|4722.7|4716.7|4722.2|4716.2|2
1614018920000|2021-02-22 18:35:20|4722.1|4716.1|4721.7|4715.7|4722.1|4716.1|4721.7|4715.7|3
1614018940000|2021-02-22 18:35:40|4722.1|4716.1|4721.9|4715.9|4722.2|4716.2|4721.9|4715.9|8
1614018950000|2021-02-22 18:35:50|4721.7|4715.7|4721.9|4715.9|4721.9|4715.9|4721.7|4715.7|0
1614018960000|2021-02-22 18:36:00|4721.7|4715.7|4722.2|4716.2|4722.4|4716.4|4721.7|4715.7|2
1614018970000|2021-02-22 18:36:10|4723.4|4717.4|4722.7|4716.7|4723.4|4717.4|4722.7|4716.7|12
1614018980000|2021-02-22 18:36:20|4722.9|4716.9|4722.7|4716.7|4722.9|4716.9|4722.7|4716.7|1
1614018990000|2021-02-22 18:36:30|4722.4|4716.4|4723.7|4717.7|4723.7|4717.7|4722.2|4716.2|22
1614019000000|2021-02-22 18:36:40|4723.6|4717.6|4723.2|4717.2|4723.6|4717.6|4723.2|4717.2|0
1614019010000|2021-02-22 18:36:50|4723.1|4717.1|4723.7|4717.7|4724.2|4718.2|4723.1|4717.1|18
1614019020000|2021-02-22 18:37:00|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|3
1614019040000|2021-02-22 18:37:20|4725.1|4719.1|4724.2|4718.2|4725.1|4719.1|4724.2|4718.2|12
1614019050000|2021-02-22 18:37:30|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|0
1614019060000|2021-02-22 18:37:40|4723.7|4717.7|4724.1|4718.1|4724.1|4718.1|4723.7|4717.7|0
1614019070000|2021-02-22 18:37:50|||||||||1
1614019080000|2021-02-22 18:38:00|4723.4|4717.4|4724.2|4718.2|4724.2|4718.2|4723.4|4717.4|2
1614019090000|2021-02-22 18:38:10|4723.7|4717.7|4724.2|4718.2|4724.2|4718.2|4723.7|4717.7|2
1614019100000|2021-02-22 18:38:20|4724.1|4718.1|4724.7|4718.7|4724.7|4718.7|4723.7|4717.7|3
1614019110000|2021-02-22 18:38:30|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|0
1614019120000|2021-02-22 18:38:40|4724.9|4718.9|4725.4|4719.4|4725.7|4719.7|4724.9|4718.9|26
1614019130000|2021-02-22 18:38:50|||||||||4
1614019140000|2021-02-22 18:39:00|4725.1|4719.1|4725.7|4719.7|4725.7|4719.7|4725.1|4719.1|2
1614019150000|2021-02-22 18:39:10|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|5
1614019170000|2021-02-22 18:39:30|||||||||5
1614019180000|2021-02-22 18:39:40|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|0
1614019190000|2021-02-22 18:39:50|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4
1614019200000|2021-02-22 18:40:00|4725.7|4719.7|4725.1|4719.1|4725.7|4719.7|4725.1|4719.1|1
1614019230000|2021-02-22 18:40:30|4725.7|4719.7|4725.4|4719.4|4725.7|4719.7|4725.4|4719.4|7
1614019250000|2021-02-22 18:40:50|4725.7|4719.7|4726.4|4720.4|4726.4|4720.4|4725.7|4719.7|2
1614019260000|2021-02-22 18:41:00|4725.9|4719.9|4726.4|4720.4|4726.4|4720.4|4725.9|4719.9|3
1614019280000|2021-02-22 18:41:20|4726|4720|4726.4|4720.4|4726.4|4720.4|4726|4720|1
1614019310000|2021-02-22 18:41:50|4726|4720|4726|4720|4726|4720|4726|4720|21
1614019320000|2021-02-22 18:42:00|||||||||6
1614019330000|2021-02-22 18:42:10|4726.7|4720.7|4726.4|4720.4|4726.7|4720.7|4726.4|4720.4|11
1614019340000|2021-02-22 18:42:20|4727|4721|4727.2|4721.2|4727.2|4721.2|4727|4721|5
1614019350000|2021-02-22 18:42:30|4727|4721|4726.7|4720.7|4727.2|4721.2|4726.7|4720.7|3
1614019360000|2021-02-22 18:42:40|4726.4|4720.4|4726.2|4720.2|4726.7|4720.7|4726.2|4720.2|13
1614019370000|2021-02-22 18:42:50|4726|4720|4726.2|4720.2|4726.2|4720.2|4725.7|4719.7|9
1614019380000|2021-02-22 18:43:00|4725.7|4719.7|4727.4|4721.4|4727.4|4721.4|4725.7|4719.7|20
1614019390000|2021-02-22 18:43:10|4727.7|4721.7|4727.7|4721.7|4728|4722|4727.7|4721.7|11
1614019400000|2021-02-22 18:43:20|4728|4722|4728|4722|4728|4722|4727|4721|60
1614019420000|2021-02-22 18:43:40|4727.7|4721.7|4728|4722|4728|4722|4727.7|4721.7|3
1614019430000|2021-02-22 18:43:50|||||||||1
1614019440000|2021-02-22 18:44:00|4727.7|4721.7|4728.3|4722.3|4728.3|4722.3|4727.7|4721.7|96
1614019450000|2021-02-22 18:44:10|||||||||6
1614019460000|2021-02-22 18:44:20|||||||||1
1614019470000|2021-02-22 18:44:30|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|1
1614019480000|2021-02-22 18:44:40|4730|4724|4730|4724|4730|4724|4729.7|4723.7|18
1614019490000|2021-02-22 18:44:50|4729.7|4723.7|4730|4724|4730|4724|4729.7|4723.7|7
1614019500000|2021-02-22 18:45:00|4730.7|4724.7|4732|4726|4732|4726|4730.7|4724.7|22
1614019510000|2021-02-22 18:45:10|4731|4725|4732|4726|4732|4726|4731|4725|19
1614019520000|2021-02-22 18:45:20|4732.7|4726.7|4731.7|4725.7|4733.2|4727.2|4731.3|4725.3|7
1614019530000|2021-02-22 18:45:30|4731.8|4725.8|4730.2|4724.2|4731.8|4725.8|4730.2|4724.2|9
1614019540000|2021-02-22 18:45:40|4730.8|4724.8|4730.2|4724.2|4730.8|4724.8|4730.2|4724.2|4
1614019550000|2021-02-22 18:45:50|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|4730.2|4724.2|9
1614019570000|2021-02-22 18:46:10|4730.7|4724.7|4730.8|4724.8|4730.8|4724.8|4730.7|4724.7|2
1614019580000|2021-02-22 18:46:20|4731.2|4725.2|4730.3|4724.3|4731.2|4725.2|4730.3|4724.3|1
1614019590000|2021-02-22 18:46:30|4730.7|4724.7|4730.7|4724.7|4731.2|4725.2|4730.7|4724.7|8
1614019600000|2021-02-22 18:46:40|||||||||1
1614019610000|2021-02-22 18:46:50|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|12
1614019620000|2021-02-22 18:47:00|4730.7|4724.7|4730.7|4724.7|4731.2|4725.2|4730.7|4724.7|6
1614019630000|2021-02-22 18:47:10|4731|4725|4731.7|4725.7|4732.2|4726.2|4731|4725|9
1614019640000|2021-02-22 18:47:20|4731.5|4725.5|4731.5|4725.5|4731.7|4725.7|4731.5|4725.5|0
1614019650000|2021-02-22 18:47:30|4731.7|4725.7|4731.2|4725.2|4732.2|4726.2|4731.2|4725.2|1
1614019660000|2021-02-22 18:47:40|4731.3|4725.3|4732.2|4726.2|4732.2|4726.2|4731.3|4725.3|1
1614019670000|2021-02-22 18:47:50|4731.8|4725.8|4732.2|4726.2|4732.2|4726.2|4731.8|4725.8|11
1614019690000|2021-02-22 18:48:10|||||||||8
1614019710000|2021-02-22 18:48:30|4732|4726|4732.2|4726.2|4732.2|4726.2|4732|4726|2
1614019720000|2021-02-22 18:48:40|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.7|4726.7|1
1614019730000|2021-02-22 18:48:50|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733|4727|7
1614019740000|2021-02-22 18:49:00|||||||||12
1614019750000|2021-02-22 18:49:10|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|0
1614019760000|2021-02-22 18:49:20|4733|4727|4734.2|4728.2|4734.2|4728.2|4733|4727|13
1614019770000|2021-02-22 18:49:30|4735.2|4729.2|4734.2|4728.2|4735.2|4729.2|4734.2|4728.2|2
1614019780000|2021-02-22 18:49:40|4733.8|4727.8|4734.7|4728.7|4734.7|4728.7|4733.8|4727.8|2
1614019790000|2021-02-22 18:49:50|4734.2|4728.2|4735|4729|4735|4729|4733.7|4727.7|2
1614019800000|2021-02-22 18:50:00|4735.2|4729.2|4737.2|4731.2|4737.2|4731.2|4735.2|4729.2|57
1614019810000|2021-02-22 18:50:10|4736.3|4730.3|4737.2|4731.2|4737.2|4731.2|4736.3|4730.3|12
1614019820000|2021-02-22 18:50:20|4737.3|4731.3|4736.8|4730.8|4737.3|4731.3|4736.7|4730.7|1
1614019830000|2021-02-22 18:50:30|4737.2|4731.2|4736.8|4730.8|4737.2|4731.2|4736.7|4730.7|3
1614019840000|2021-02-22 18:50:40|4736.3|4730.3|4736.8|4730.8|4736.8|4730.8|4736.3|4730.3|1
1614019850000|2021-02-22 18:50:50|||||||||14
1614019860000|2021-02-22 18:51:00|4736.3|4730.3|4736.8|4730.8|4736.8|4730.8|4736.3|4730.3|7
1614019870000|2021-02-22 18:51:10|4737.3|4731.3|4736.3|4730.3|4737.3|4731.3|4736.3|4730.3|1
1614019890000|2021-02-22 18:51:30|||||||||2
1614019900000|2021-02-22 18:51:40|4736.7|4730.7|4737.3|4731.3|4737.3|4731.3|4736.7|4730.7|6
1614019910000|2021-02-22 18:51:50|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|2
1614019920000|2021-02-22 18:52:00|4738.3|4732.3|4738.2|4732.2|4738.3|4732.3|4738.2|4732.2|22
1614019930000|2021-02-22 18:52:10|4738.3|4732.3|4734.3|4728.3|4738.3|4732.3|4734.2|4728.2|25
1614019940000|2021-02-22 18:52:20|4733|4727|4732|4726|4733|4727|4732|4726|20
1614019960000|2021-02-22 18:52:40|||||||||7
1614019980000|2021-02-22 18:53:00|||||||||2
1614019990000|2021-02-22 18:53:10|||||||||49
1614020000000|2021-02-22 18:53:20|4732.2|4726.2|4730|4724|4732.2|4726.2|4730|4724|117
1614020010000|2021-02-22 18:53:30|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|1
1614020020000|2021-02-22 18:53:40|4729|4723|4729|4723|4729|4723|4729|4723|5
1614020030000|2021-02-22 18:53:50|4728|4722|4728|4722|4728|4722|4728|4722|13
1614020040000|2021-02-22 18:54:00|4729|4723|4728.9|4722.9|4729|4723|4728.4|4722.4|6
1614020050000|2021-02-22 18:54:10|4729|4723|4728.9|4722.9|4730|4724|4728.9|4722.9|6
1614020060000|2021-02-22 18:54:20|4729|4723|4728.4|4722.4|4729|4723|4728.4|4722.4|10
1614020070000|2021-02-22 18:54:30|4728.5|4722.5|4728.9|4722.9|4729|4723|4728|4722|3
1614020080000|2021-02-22 18:54:40|4728.7|4722.7|4726.9|4720.9|4728.7|4722.7|4726.9|4720.9|10
1614020090000|2021-02-22 18:54:50|4726.7|4720.7|4727|4721|4727|4721|4726.7|4720.7|9
1614020100000|2021-02-22 18:55:00|4727.2|4721.2|4727.3|4721.3|4727.3|4721.3|4727|4721|24
1614020110000|2021-02-22 18:55:10|4728|4722|4729|4723|4729|4723|4728|4722|21
1614020120000|2021-02-22 18:55:20|4729.3|4723.3|4728.7|4722.7|4729.3|4723.3|4728.7|4722.7|1
1614020130000|2021-02-22 18:55:30|4728.8|4722.8|4728.7|4722.7|4729.2|4723.2|4728.7|4722.7|8
1614020140000|2021-02-22 18:55:40|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|1
1614020150000|2021-02-22 18:55:50|||||||||2
1614020160000|2021-02-22 18:56:00|4727.7|4721.7|4727.7|4721.7|4729.2|4723.2|4727.7|4721.7|21
1614020170000|2021-02-22 18:56:10|4727.8|4721.8|4728.2|4722.2|4728.2|4722.2|4727.7|4721.7|1
1614020180000|2021-02-22 18:56:20|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|0
1614020190000|2021-02-22 18:56:30|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|5
1614020200000|2021-02-22 18:56:40|4728.2|4722.2|4728.2|4722.2|4728.8|4722.8|4727.5|4721.5|16
1614020210000|2021-02-22 18:56:50|4728.8|4722.8|4729.2|4723.2|4729.2|4723.2|4728.8|4722.8|1
1614020220000|2021-02-22 18:57:00|4728.8|4722.8|4729.7|4723.7|4730.2|4724.2|4728.3|4722.3|15
1614020230000|2021-02-22 18:57:10|||||||||1
1614020240000|2021-02-22 18:57:20|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|1
1614020250000|2021-02-22 18:57:30|4729.7|4723.7|4730.3|4724.3|4730.3|4724.3|4729.7|4723.7|16
1614020260000|2021-02-22 18:57:40|4730.2|4724.2|4729.8|4723.8|4730.2|4724.2|4729.3|4723.3|4
1614020270000|2021-02-22 18:57:50|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1614020280000|2021-02-22 18:58:00|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|4729.3|4723.3|8
1614020290000|2021-02-22 18:58:10|4729.7|4723.7|4730.3|4724.3|4730.3|4724.3|4729.7|4723.7|2
1614020300000|2021-02-22 18:58:20|4730.2|4724.2|4729.8|4723.8|4730.2|4724.2|4729.8|4723.8|0
1614020310000|2021-02-22 18:58:30|4729.3|4723.3|4729.7|4723.7|4729.8|4723.8|4729.3|4723.3|6
1614020320000|2021-02-22 18:58:40|4729.8|4723.8|4729.7|4723.7|4730|4724|4729.7|4723.7|3
1614020330000|2021-02-22 18:58:50|4729.8|4723.8|4729.7|4723.7|4730.3|4724.3|4729.7|4723.7|5
1614020340000|2021-02-22 18:59:00|4729.8|4723.8|4730.3|4724.3|4730.3|4724.3|4729.5|4723.5|3
1614020360000|2021-02-22 18:59:20|4729.3|4723.3|4728.8|4722.8|4729.3|4723.3|4728.3|4722.3|37
1614020370000|2021-02-22 18:59:30|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|5
1614020380000|2021-02-22 18:59:40|4729.2|4723.2|4727.3|4721.3|4729.2|4723.2|4727.3|4721.3|3
1614020390000|2021-02-22 18:59:50|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|6
1614020400000|2021-02-22 19:00:00|4727.8|4721.8|4728.8|4722.8|4729.7|4723.7|4727.7|4721.7|7
1614020410000|2021-02-22 19:00:10|4729.7|4723.7|4729.2|4723.2|4729.7|4723.7|4729.2|4723.2|1
1614020420000|2021-02-22 19:00:20|4729.7|4723.7|4729.8|4723.8|4729.8|4723.8|4729.7|4723.7|2
1614020430000|2021-02-22 19:00:30|4728.8|4722.8|4729.2|4723.2|4729.2|4723.2|4728.7|4722.7|6
1614020440000|2021-02-22 19:00:40|4728.3|4722.3|4728.2|4722.2|4728.3|4722.3|4728.2|4722.2|3
1614020450000|2021-02-22 19:00:50|4728|4722|4728.2|4722.2|4728.8|4722.8|4727.7|4721.7|13
1614020460000|2021-02-22 19:01:00|4727.7|4721.7|4727.7|4721.7|4728.5|4722.5|4727.7|4721.7|2
1614020470000|2021-02-22 19:01:10|4727.8|4721.8|4726.7|4720.7|4727.8|4721.8|4726.3|4720.3|1
1614020480000|2021-02-22 19:01:20|4726.8|4720.8|4726|4720|4726.8|4720.8|4726|4720|22
1614020490000|2021-02-22 19:01:30|4726.2|4720.2|4727|4721|4727|4721|4726.2|4720.2|3
1614020500000|2021-02-22 19:01:40|4727.8|4721.8|4728.3|4722.3|4728.8|4722.8|4727.3|4721.3|53
1614020510000|2021-02-22 19:01:50|4728.2|4722.2|4726.8|4720.8|4728.2|4722.2|4726.7|4720.7|0
1614020520000|2021-02-22 19:02:00|4726.7|4720.7|4726.8|4720.8|4726.8|4720.8|4726.3|4720.3|3
1614020530000|2021-02-22 19:02:10|4727.3|4721.3|4726.7|4720.7|4727.3|4721.3|4726.7|4720.7|5
1614020540000|2021-02-22 19:02:20|4726.8|4720.8|4726.7|4720.7|4726.8|4720.8|4726.7|4720.7|0
1614020550000|2021-02-22 19:02:30|4726.3|4720.3|4726.2|4720.2|4726.3|4720.3|4726.2|4720.2|1
1614020560000|2021-02-22 19:02:40|4726|4720|4726.2|4720.2|4726.2|4720.2|4726|4720|0
1614020570000|2021-02-22 19:02:50|4726.8|4720.8|4727.2|4721.2|4727.2|4721.2|4726.8|4720.8|5
1614020580000|2021-02-22 19:03:00|4727.3|4721.3|4727.2|4721.2|4727.3|4721.3|4726.2|4720.2|12
1614020590000|2021-02-22 19:03:10|4727.7|4721.7|4728.3|4722.3|4728.3|4722.3|4727.2|4721.2|7
1614020600000|2021-02-22 19:03:20|4729.3|4723.3|4728.3|4722.3|4729.3|4723.3|4728.3|4722.3|3
1614020610000|2021-02-22 19:03:30|4728.7|4722.7|4729.3|4723.3|4729.3|4723.3|4728.7|4722.7|4
1614020620000|2021-02-22 19:03:40|4729.2|4723.2|4728.2|4722.2|4729.2|4723.2|4728.2|4722.2|5
1614020630000|2021-02-22 19:03:50|4728|4722|4728|4722|4728|4722|4728|4722|33
1614020640000|2021-02-22 19:04:00|4728.2|4722.2|4728.3|4722.3|4728.3|4722.3|4727.3|4721.3|12
1614020650000|2021-02-22 19:04:10|4728.8|4722.8|4728.8|4722.8|4729.3|4723.3|4728.8|4722.8|6
1614020660000|2021-02-22 19:04:20|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|1
1614020670000|2021-02-22 19:04:30|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|0
1614020680000|2021-02-22 19:04:40|4728.3|4722.3|4728.2|4722.2|4728.3|4722.3|4728.2|4722.2|0
1614020700000|2021-02-22 19:05:00|4728.3|4722.3|4728.8|4722.8|4728.8|4722.8|4728.3|4722.3|9
1614020710000|2021-02-22 19:05:10|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4728.8|4722.8|0
1614020720000|2021-02-22 19:05:20|4730.2|4724.2|4730.8|4724.8|4730.8|4724.8|4730.2|4724.2|14
1614020730000|2021-02-22 19:05:30|4731.2|4725.2|4730.3|4724.3|4731.3|4725.3|4729.8|4723.8|15
1614020740000|2021-02-22 19:05:40|4730.8|4724.8|4731.3|4725.3|4731.3|4725.3|4730.8|4724.8|2
1614020750000|2021-02-22 19:05:50|4732.2|4726.2|4732.7|4726.7|4732.7|4726.7|4732.2|4726.2|5
1614020760000|2021-02-22 19:06:00|4732.2|4726.2|4731.8|4725.8|4732.3|4726.3|4731.7|4725.7|19
1614020770000|2021-02-22 19:06:10|4732.2|4726.2|4731.8|4725.8|4732.2|4726.2|4731.8|4725.8|2
1614020780000|2021-02-22 19:06:20|4732.3|4726.3|4732.3|4726.3|4732.3|4726.3|4732.2|4726.2|2
1614020800000|2021-02-22 19:06:40|||||||||1
1614020820000|2021-02-22 19:07:00|4733|4727|4732.3|4726.3|4733|4727|4732.3|4726.3|7
1614020830000|2021-02-22 19:07:10|||||||||1
1614020840000|2021-02-22 19:07:20|4732.2|4726.2|4731.3|4725.3|4732.2|4726.2|4730.8|4724.8|9
1614020850000|2021-02-22 19:07:30|4732.3|4726.3|4732.3|4726.3|4732.8|4726.8|4732.2|4726.2|4
1614020860000|2021-02-22 19:07:40|4733.2|4727.2|4731.3|4725.3|4733.2|4727.2|4731.2|4725.2|20
1614020870000|2021-02-22 19:07:50|4731.7|4725.7|4732.3|4726.3|4732.3|4726.3|4731.2|4725.2|13
1614020880000|2021-02-22 19:08:00|4732.2|4726.2|4731.8|4725.8|4732.8|4726.8|4731.3|4725.3|35
1614020890000|2021-02-22 19:08:10|4732.2|4726.2|4731.2|4725.2|4732.2|4726.2|4731.2|4725.2|38
1614020900000|2021-02-22 19:08:20|4731|4725|4729.2|4723.2|4731|4725|4729.2|4723.2|6
1614020910000|2021-02-22 19:08:30|4729.7|4723.7|4729.2|4723.2|4729.7|4723.7|4728.7|4722.7|10
1614020920000|2021-02-22 19:08:40|4729.7|4723.7|4729.2|4723.2|4729.7|4723.7|4729.2|4723.2|3
1614020930000|2021-02-22 19:08:50|4728.3|4722.3|4727.7|4721.7|4729.2|4723.2|4727.3|4721.3|27
1614020940000|2021-02-22 19:09:00|4727.3|4721.3|4728.2|4722.2|4728.2|4722.2|4727.3|4721.3|2
1614020950000|2021-02-22 19:09:10|4727|4721|4727|4721|4727|4721|4726.7|4720.7|9
1614020970000|2021-02-22 19:09:30|||||||||1
1614020980000|2021-02-22 19:09:40|4726|4720|4726.2|4720.2|4726.2|4720.2|4726|4720|9
1614020990000|2021-02-22 19:09:50|4726|4720|4726.2|4720.2|4726.2|4720.2|4726|4720|3
1614021000000|2021-02-22 19:10:00|4726|4720|4728|4722|4728|4722|4726|4720|11
1614021010000|2021-02-22 19:10:10|4728.5|4722.5|4729.5|4723.5|4729.5|4723.5|4728.2|4722.2|22
1614021020000|2021-02-22 19:10:20|4729|4723|4727.5|4721.5|4729|4723|4727|4721|19
1614021030000|2021-02-22 19:10:30|4727.2|4721.2|4724|4718|4727.3|4721.3|4724|4718|29
1614021040000|2021-02-22 19:10:40|4724.2|4718.2|4727|4721|4727|4721|4723.3|4717.3|36
1614021050000|2021-02-22 19:10:50|4726.9|4720.9|4726|4720|4726.9|4720.9|4726|4720|11
1614021060000|2021-02-22 19:11:00|4725.5|4719.5|4724.7|4718.7|4725.5|4719.5|4724.7|4718.7|15
1614021070000|2021-02-22 19:11:10|4725|4719|4727|4721|4727|4721|4724.7|4718.7|6
1614021080000|2021-02-22 19:11:20|4726.9|4720.9|4728.4|4722.4|4728.9|4722.9|4726.2|4720.2|40
1614021090000|2021-02-22 19:11:30|4728.9|4722.9|4730.7|4724.7|4730.7|4724.7|4728.9|4722.9|33
1614021100000|2021-02-22 19:11:40|4731.2|4725.2|4732.4|4726.4|4732.9|4726.9|4730.9|4724.9|23
1614021110000|2021-02-22 19:11:50|4732.7|4726.7|4732.2|4726.2|4732.9|4726.9|4731.9|4725.9|13
1614021120000|2021-02-22 19:12:00|4731.9|4725.9|4732.9|4726.9|4732.9|4726.9|4731.9|4725.9|49
1614021130000|2021-02-22 19:12:10|4733.4|4727.4|4733|4727|4733.4|4727.4|4733|4727|32
1614021140000|2021-02-22 19:12:20|4733.5|4727.5|4734|4728|4734|4728|4733|4727|15
1614021150000|2021-02-22 19:12:30|4735|4729|4735.2|4729.2|4735.2|4729.2|4735|4729|9
1614021160000|2021-02-22 19:12:40|4735|4729|4734.2|4728.2|4735.5|4729.5|4734|4728|29
1614021170000|2021-02-22 19:12:50|4734.7|4728.7|4734.2|4728.2|4735.2|4729.2|4734|4728|30
1614021180000|2021-02-22 19:13:00|4734.3|4728.3|4735.2|4729.2|4736.2|4730.2|4734.3|4728.3|84
1614021190000|2021-02-22 19:13:10|4736|4730|4738|4732|4738|4732|4735.5|4729.5|42
1614021200000|2021-02-22 19:13:20|4739|4733|4739|4733|4739.4|4733.4|4739|4733|70
1614021210000|2021-02-22 19:13:30|||||||||62
1614021220000|2021-02-22 19:13:40|4740|4734|4740|4734|4740.3|4734.3|4740|4734|20
1614021230000|2021-02-22 19:13:50|4740.2|4734.2|4740|4734|4740.2|4734.2|4740|4734|25
1614021240000|2021-02-22 19:14:00|4737.3|4731.3|4744.3|4738.3|4744.3|4738.3|4734.7|4728.7|131
1614021250000|2021-02-22 19:14:10|4745.2|4739.2|4746|4740|4748|4742|4743|4737|182
1614021260000|2021-02-22 19:14:20|4746.3|4740.3|4747.2|4741.2|4752.3|4746.3|4746|4740|76
1614021270000|2021-02-22 19:14:30|4747.7|4741.7|4752.2|4746.2|4753.3|4747.3|4747.7|4741.7|82
1614021280000|2021-02-22 19:14:40|4752.3|4746.3|4752|4746|4754|4748|4750.3|4744.3|354
1614021290000|2021-02-22 19:14:50|4751|4745|4751.3|4745.3|4753|4747|4750.3|4744.3|151
1614021300000|2021-02-22 19:15:00|4751.7|4745.7|4748.5|4742.5|4751.7|4745.7|4747.2|4741.2|59
1614021310000|2021-02-22 19:15:10|4748.2|4742.2|4747.8|4741.8|4749.5|4743.5|4747.2|4741.2|36
1614021320000|2021-02-22 19:15:20|4747.5|4741.5|4746.8|4740.8|4748.2|4742.2|4746.8|4740.8|17
1614021330000|2021-02-22 19:15:30|4746.2|4740.2|4747.3|4741.3|4747.3|4741.3|4745.2|4739.2|36
1614021340000|2021-02-22 19:15:40|4747.2|4741.2|4750.3|4744.3|4750.3|4744.3|4744.5|4738.5|106
1614021350000|2021-02-22 19:15:50|4750.7|4744.7|4749.3|4743.3|4750.7|4744.7|4748.2|4742.2|52
1614021360000|2021-02-22 19:16:00|4749.2|4743.2|4749.2|4743.2|4750.2|4744.2|4749.2|4743.2|61
1614021370000|2021-02-22 19:16:10|4749.3|4743.3|4750.2|4744.2|4750.2|4744.2|4748.8|4742.8|33
1614021380000|2021-02-22 19:16:20|4750.3|4744.3|4749.7|4743.7|4751|4745|4749.5|4743.5|35
1614021390000|2021-02-22 19:16:30|4749.5|4743.5|4750.7|4744.7|4750.7|4744.7|4749.5|4743.5|0
1614021400000|2021-02-22 19:16:40|4750.2|4744.2|4749.7|4743.7|4750.3|4744.3|4749.5|4743.5|6
1614021410000|2021-02-22 19:16:50|4749.5|4743.5|4750.7|4744.7|4750.7|4744.7|4748.5|4742.5|79
1614021420000|2021-02-22 19:17:00|4751|4745|4749|4743|4751|4745|4749|4743|92
1614021430000|2021-02-22 19:17:10|4749.2|4743.2|4748.2|4742.2|4749.7|4743.7|4748.2|4742.2|6
1614021440000|2021-02-22 19:17:20|4748.5|4742.5|4751.2|4745.2|4751.5|4745.5|4748.5|4742.5|68
1614021450000|2021-02-22 19:17:30|4749.8|4743.8|4749.7|4743.7|4749.8|4743.8|4749.3|4743.3|6
1614021460000|2021-02-22 19:17:40|4749.5|4743.5|4747.7|4741.7|4749.7|4743.7|4746.5|4740.5|18
1614021470000|2021-02-22 19:17:50|4747.8|4741.8|4749.7|4743.7|4749.7|4743.7|4747.8|4741.8|9
1614021480000|2021-02-22 19:18:00|4748.8|4742.8|4751.2|4745.2|4751.2|4745.2|4748.8|4742.8|34
1614021490000|2021-02-22 19:18:10|4750.8|4744.8|4749.8|4743.8|4751.3|4745.3|4749.5|4743.5|15
1614021500000|2021-02-22 19:18:20|4749.7|4743.7|4750.2|4744.2|4750.8|4744.8|4749.7|4743.7|1
1614021510000|2021-02-22 19:18:30|4750.5|4744.5|4752.3|4746.3|4752.3|4746.3|4750.5|4744.5|55
1614021520000|2021-02-22 19:18:40|4752.7|4746.7|4752.3|4746.3|4753.2|4747.2|4752.3|4746.3|4
1614021530000|2021-02-22 19:18:50|4755|4749|4755.3|4749.3|4755.3|4749.3|4755|4749|32
1614021540000|2021-02-22 19:19:00|4754.2|4748.2|4753.8|4747.8|4755.2|4749.2|4753.8|4747.8|20
1614021550000|2021-02-22 19:19:10|4754.2|4748.2|4755.3|4749.3|4755.7|4749.7|4753.8|4747.8|154
1614021560000|2021-02-22 19:19:20|4755.7|4749.7|4752|4746|4755.7|4749.7|4751.3|4745.3|66
1614021570000|2021-02-22 19:19:30|4751.7|4745.7|4751.9|4745.9|4753|4747|4751.5|4745.5|50
1614021580000|2021-02-22 19:19:40|4752|4746|4752.5|4746.5|4752.5|4746.5|4751.9|4745.9|1
1614021590000|2021-02-22 19:19:50|4752.4|4746.4|4751.5|4745.5|4752.7|4746.7|4751.5|4745.5|9
1614042000000|2021-02-23 01:00:00|4746.8|4740.8|4738.9|4732.9|4746.8|4740.8|4735.7|4729.7|159
1614042010000|2021-02-23 01:00:10|4740.7|4734.7|4741.5|4735.5|4743.7|4737.7|4740.7|4734.7|26
1614042020000|2021-02-23 01:00:20|4742|4736|4744.2|4738.2|4746.5|4740.5|4742|4736|27
1614042030000|2021-02-23 01:00:30|4743.9|4737.9|4738.5|4732.5|4743.9|4737.9|4738.5|4732.5|21
1614042040000|2021-02-23 01:00:40|4740.5|4734.5|4744.5|4738.5|4744.7|4738.7|4740.5|4734.5|33
1614042050000|2021-02-23 01:00:50|4745.4|4739.4|4744.4|4738.4|4745.7|4739.7|4744.2|4738.2|15
1614042060000|2021-02-23 01:01:00|4743.5|4737.5|4740.7|4734.7|4743.7|4737.7|4740.7|4734.7|28
1614042070000|2021-02-23 01:01:10|4740.4|4734.4|4739.4|4733.4|4741.7|4735.7|4738|4732|9
1614042080000|2021-02-23 01:01:20|4739.1|4733.1|4735.4|4729.4|4739.1|4733.1|4735.4|4729.4|20
1614042090000|2021-02-23 01:01:30|4734.9|4728.9|4734.7|4728.7|4735.4|4729.4|4733.6|4727.6|21
1614042100000|2021-02-23 01:01:40|4734.2|4728.2|4733.7|4727.7|4734.7|4728.7|4733.7|4727.7|18
1614042110000|2021-02-23 01:01:50|4733.4|4727.4|4734.2|4728.2|4734.7|4728.7|4733.2|4727.2|12
1614042120000|2021-02-23 01:02:00|4734|4728|4734|4728|4734|4728|4733.5|4727.5|107
1614042130000|2021-02-23 01:02:10|4733.9|4727.9|4734.4|4728.4|4734.4|4728.4|4733.5|4727.5|13
1614042140000|2021-02-23 01:02:20|4734.2|4728.2|4737.4|4731.4|4737.4|4731.4|4734.2|4728.2|8
1614042150000|2021-02-23 01:02:30|4736.9|4730.9|4737.2|4731.2|4737.4|4731.4|4736.4|4730.4|2
1614042160000|2021-02-23 01:02:40|4736.9|4730.9|4736.4|4730.4|4737.4|4731.4|4736.4|4730.4|3
1614042170000|2021-02-23 01:02:50|4736.2|4730.2|4733.6|4727.6|4736.2|4730.2|4733.2|4727.2|4
1614042180000|2021-02-23 01:03:00|4733.9|4727.9|4732.5|4726.5|4734.5|4728.5|4732.5|4726.5|4
1614042190000|2021-02-23 01:03:10|4732.4|4726.4|4732.4|4726.4|4733.4|4727.4|4731.9|4725.9|2
1614042200000|2021-02-23 01:03:20|4732.5|4726.5|4733.4|4727.4|4733.9|4727.9|4732.5|4726.5|2
1614042210000|2021-02-23 01:03:30|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|2
1614042220000|2021-02-23 01:03:40|4732.7|4726.7|4731.9|4725.9|4732.7|4726.7|4731.9|4725.9|3
1614042230000|2021-02-23 01:03:50|4731.4|4725.4|4731.2|4725.2|4731.4|4725.4|4729|4723|9
1614042240000|2021-02-23 01:04:00|4731.5|4725.5|4732.7|4726.7|4732.7|4726.7|4731.5|4725.5|6
1614042250000|2021-02-23 01:04:10|4734.7|4728.7|4735.2|4729.2|4735.6|4729.6|4734.7|4728.7|91
1614042260000|2021-02-23 01:04:20|4734.2|4728.2|4735.7|4729.7|4735.7|4729.7|4734.2|4728.2|11
1614042270000|2021-02-23 01:04:30|4735.6|4729.6|4735.7|4729.7|4735.7|4729.7|4734.7|4728.7|9
1614042280000|2021-02-23 01:04:40|4735.2|4729.2|4734.2|4728.2|4735.2|4729.2|4734.2|4728.2|18
1614042290000|2021-02-23 01:04:50|4735.2|4729.2|4735.7|4729.7|4736.1|4730.1|4734.9|4728.9|8
1614042300000|2021-02-23 01:05:00|4735.4|4729.4|4735.2|4729.2|4735.4|4729.4|4735.2|4729.2|1
1614042310000|2021-02-23 01:05:10|4734.2|4728.2|4734.2|4728.2|4734.9|4728.9|4733.9|4727.9|3
1614042320000|2021-02-23 01:05:20|4734.6|4728.6|4735.2|4729.2|4735.2|4729.2|4734.6|4728.6|8
1614042330000|2021-02-23 01:05:30|4734.9|4728.9|4734.6|4728.6|4734.9|4728.9|4734.6|4728.6|9
1614042340000|2021-02-23 01:05:40|4734.7|4728.7|4735.1|4729.1|4735.4|4729.4|4734.7|4728.7|7
1614042350000|2021-02-23 01:05:50|4734.9|4728.9|4734.1|4728.1|4735.1|4729.1|4733.2|4727.2|18
1614042360000|2021-02-23 01:06:00|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|4733.9|4727.9|2
1614042370000|2021-02-23 01:06:10|4734.1|4728.1|4735.1|4729.1|4735.1|4729.1|4733.2|4727.2|6
1614042380000|2021-02-23 01:06:20|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.1|4729.1|15
1614042390000|2021-02-23 01:06:30|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.4|4728.4|6
1614042400000|2021-02-23 01:06:40|4735.3|4729.3|4733.9|4727.9|4735.3|4729.3|4733.9|4727.9|0
1614042410000|2021-02-23 01:06:50|4732.9|4726.9|4733.2|4727.2|4733.4|4727.4|4732.1|4726.1|5
1614042420000|2021-02-23 01:07:00|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|4733.1|4727.1|21
1614042430000|2021-02-23 01:07:10|4733.4|4727.4|4731.7|4725.7|4733.4|4727.4|4731.6|4725.6|4
1614042440000|2021-02-23 01:07:20|4731.2|4725.2|4732.2|4726.2|4732.2|4726.2|4731.2|4725.2|18
1614042450000|2021-02-23 01:07:30|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4
1614042460000|2021-02-23 01:07:40|4732.4|4726.4|4731.2|4725.2|4732.4|4726.4|4731.1|4725.1|2
1614042470000|2021-02-23 01:07:50|4731.1|4725.1|4731.1|4725.1|4731.2|4725.2|4731.1|4725.1|0
1614042480000|2021-02-23 01:08:00|4731.2|4725.2|4729.6|4723.6|4731.2|4725.2|4729.6|4723.6|5
1614042490000|2021-02-23 01:08:10|4729.7|4723.7|4729.9|4723.9|4730.3|4724.3|4729.2|4723.2|17
1614042500000|2021-02-23 01:08:20|4730.1|4724.1|4729.6|4723.6|4730.1|4724.1|4729.4|4723.4|4
1614042510000|2021-02-23 01:08:30|4729.7|4723.7|4729.9|4723.9|4730.1|4724.1|4729.4|4723.4|7
1614042520000|2021-02-23 01:08:40|4729.6|4723.6|4729.6|4723.6|4729.7|4723.7|4729.6|4723.6|7
1614042530000|2021-02-23 01:08:50|4729.9|4723.9|4729.6|4723.6|4729.9|4723.9|4728.6|4722.6|4
1614042540000|2021-02-23 01:09:00|4729.7|4723.7|4729.9|4723.9|4730.4|4724.4|4729.1|4723.1|7
1614042550000|2021-02-23 01:09:10|4729.6|4723.6|4730.4|4724.4|4730.4|4724.4|4729.6|4723.6|5
1614042560000|2021-02-23 01:09:20|4730.1|4724.1|4729.9|4723.9|4730.4|4724.4|4729.9|4723.9|5
1614042570000|2021-02-23 01:09:30|4729.4|4723.4|4729.9|4723.9|4730.4|4724.4|4729.4|4723.4|1
1614042580000|2021-02-23 01:09:40|4729.6|4723.6|4732.9|4726.9|4732.9|4726.9|4729.4|4723.4|4
1614042590000|2021-02-23 01:09:50|4733.1|4727.1|4732.9|4726.9|4733.1|4727.1|4732.9|4726.9|4
1614042600000|2021-02-23 01:10:00|4732.6|4726.6|4729.9|4723.9|4732.6|4726.6|4729.6|4723.6|5
1614042610000|2021-02-23 01:10:10|4729.6|4723.6|4728.1|4722.1|4729.6|4723.6|4728.1|4722.1|9
1614042620000|2021-02-23 01:10:20|4727.9|4721.9|4727.4|4721.4|4727.9|4721.9|4727.1|4721.1|18
1614042630000|2021-02-23 01:10:30|4726.4|4720.4|4726.9|4720.9|4727.6|4721.6|4726.4|4720.4|17
1614042640000|2021-02-23 01:10:40|4727.1|4721.1|4730.1|4724.1|4730.1|4724.1|4727.1|4721.1|1
1614042650000|2021-02-23 01:10:50|4729.9|4723.9|4730.9|4724.9|4731.1|4725.1|4729.9|4723.9|0
1614042660000|2021-02-23 01:11:00|4731.1|4725.1|4728.9|4722.9|4731.1|4725.1|4728.6|4722.6|15
1614042670000|2021-02-23 01:11:10|4728.7|4722.7|4729.2|4723.2|4730.4|4724.4|4728.7|4722.7|6
1614042680000|2021-02-23 01:11:20|4729.1|4723.1|4730.2|4724.2|4730.2|4724.2|4728.6|4722.6|4
1614042690000|2021-02-23 01:11:30|4730.4|4724.4|4730.2|4724.2|4730.4|4724.4|4730.2|4724.2|0
1614042700000|2021-02-23 01:11:40|4730.4|4724.4|4731.2|4725.2|4731.2|4725.2|4730.4|4724.4|3
1614042710000|2021-02-23 01:11:50|4731.1|4725.1|4732.2|4726.2|4732.2|4726.2|4731.1|4725.1|0
1614042720000|2021-02-23 01:12:00|4732.7|4726.7|4733.2|4727.2|4733.7|4727.7|4732.1|4726.1|2
1614042730000|2021-02-23 01:12:10|4733.6|4727.6|4731.6|4725.6|4733.7|4727.7|4731.6|4725.6|5
1614042740000|2021-02-23 01:12:20|4731.9|4725.9|4731.1|4725.1|4732.2|4726.2|4731.1|4725.1|1
1614042750000|2021-02-23 01:12:30|4731.7|4725.7|4731.2|4725.2|4731.7|4725.7|4731.1|4725.1|4
1614042760000|2021-02-23 01:12:40|4731.6|4725.6|4731.1|4725.1|4731.6|4725.6|4730.9|4724.9|1
1614042770000|2021-02-23 01:12:50|4731.2|4725.2|4732.6|4726.6|4732.6|4726.6|4731.2|4725.2|1
1614042780000|2021-02-23 01:13:00|4732.2|4726.2|4734.1|4728.1|4734.1|4728.1|4732.2|4726.2|11
1614042790000|2021-02-23 01:13:10|||||||||1
1614042800000|2021-02-23 01:13:20|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|5
1614042810000|2021-02-23 01:13:30|4735.1|4729.1|4734.1|4728.1|4735.1|4729.1|4734.1|4728.1|0
1614042820000|2021-02-23 01:13:40|4734.2|4728.2|4734.9|4728.9|4735.1|4729.1|4734.1|4728.1|0
1614042830000|2021-02-23 01:13:50|4735.3|4729.3|4735.6|4729.6|4735.6|4729.6|4735.3|4729.3|0
1614042840000|2021-02-23 01:14:00|4736.1|4730.1|4735.9|4729.9|4736.1|4730.1|4735.9|4729.9|2
1614042850000|2021-02-23 01:14:10|||||||||1
1614042860000|2021-02-23 01:14:20|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4734.9|4728.9|1
1614042870000|2021-02-23 01:14:30|4734.9|4728.9|4734.9|4728.9|4735.1|4729.1|4734.9|4728.9|0
1614042880000|2021-02-23 01:14:40|4735.1|4729.1|4735.9|4729.9|4735.9|4729.9|4734.9|4728.9|0
1614042890000|2021-02-23 01:14:50|4735.2|4729.2|4735.1|4729.1|4735.2|4729.2|4735.1|4729.1|2
1614042900000|2021-02-23 01:15:00|4734.9|4728.9|4733.1|4727.1|4735.2|4729.2|4732.9|4726.9|2
1614042910000|2021-02-23 01:15:10|4732.9|4726.9|4732.1|4726.1|4733.1|4727.1|4732.1|4726.1|1
1614042920000|2021-02-23 01:15:20|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|0
1614042930000|2021-02-23 01:15:30|4731.6|4725.6|4731.1|4725.1|4731.6|4725.6|4731.1|4725.1|3
1614042940000|2021-02-23 01:15:40|4731.2|4725.2|4731.1|4725.1|4731.2|4725.2|4731.1|4725.1|1
1614042950000|2021-02-23 01:15:50|4731.2|4725.2|4733.2|4727.2|4733.6|4727.6|4731.2|4725.2|2
1614042970000|2021-02-23 01:16:10|4733.6|4727.6|4734.6|4728.6|4735.2|4729.2|4733.2|4727.2|10
1614042980000|2021-02-23 01:16:20|4734.4|4728.4|4734.2|4728.2|4734.4|4728.4|4734.2|4728.2|1
1614042990000|2021-02-23 01:16:30|4734.4|4728.4|4734.2|4728.2|4734.4|4728.4|4734.2|4728.2|0
1614043000000|2021-02-23 01:16:40|4734.4|4728.4|4733.2|4727.2|4734.4|4728.4|4732.9|4726.9|1
1614043010000|2021-02-23 01:16:50|4733.6|4727.6|4733.2|4727.2|4733.9|4727.9|4733.2|4727.2|1
1614043020000|2021-02-23 01:17:00|4733.5|4727.5|4735.2|4729.2|4735.2|4729.2|4732.7|4726.7|3
1614043040000|2021-02-23 01:17:20|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4735.9|4729.9|1
1614043050000|2021-02-23 01:17:30|4735.9|4729.9|4734.2|4728.2|4735.9|4729.9|4734.1|4728.1|1
1614043060000|2021-02-23 01:17:40|4734.1|4728.1|4734.2|4728.2|4735.1|4729.1|4734.1|4728.1|1
1614043070000|2021-02-23 01:17:50|4734.1|4728.1|4734.2|4728.2|4734.2|4728.2|4734.1|4728.1|0
1614043080000|2021-02-23 01:18:00|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|0
1614043090000|2021-02-23 01:18:10|4733.9|4727.9|4733.2|4727.2|4733.9|4727.9|4732.6|4726.6|6
1614043100000|2021-02-23 01:18:20|4733.1|4727.1|4731.2|4725.2|4733.1|4727.1|4731.2|4725.2|1
1614043110000|2021-02-23 01:18:30|4731.1|4725.1|4731.2|4725.2|4731.2|4725.2|4731.1|4725.1|1
1614043120000|2021-02-23 01:18:40|4731.6|4725.6|4732.2|4726.2|4732.2|4726.2|4731.6|4725.6|0
1614043140000|2021-02-23 01:19:00|4732.1|4726.1|4732.2|4726.2|4732.2|4726.2|4731.6|4725.6|1
1614043150000|2021-02-23 01:19:10|4732.6|4726.6|4732.2|4726.2|4732.7|4726.7|4732.2|4726.2|1
1614043160000|2021-02-23 01:19:20|4732.1|4726.1|4732.2|4726.2|4732.7|4726.7|4732.1|4726.1|1
1614043170000|2021-02-23 01:19:30|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1614043180000|2021-02-23 01:19:40|4732.2|4726.2|4732.2|4726.2|4732.7|4726.7|4732.1|4726.1|1
1614043190000|2021-02-23 01:19:50|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|0
1614043200000|2021-02-23 01:20:00|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4731.9|4725.9|1
1614043210000|2021-02-23 01:20:10|4731.9|4725.9|4731.2|4725.2|4731.9|4725.9|4731.2|4725.2|0
1614043220000|2021-02-23 01:20:20|4731.6|4725.6|4730.7|4724.7|4731.6|4725.6|4730.7|4724.7|2
1614043240000|2021-02-23 01:20:40|4730.2|4724.2|4729.2|4723.2|4730.2|4724.2|4729.2|4723.2|2
1614043250000|2021-02-23 01:20:50|4729.6|4723.6|4729.6|4723.6|4730.1|4724.1|4729.6|4723.6|3
1614043260000|2021-02-23 01:21:00|4730.1|4724.1|4729.9|4723.9|4730.2|4724.2|4729.4|4723.4|0
1614043270000|2021-02-23 01:21:10|4730.1|4724.1|4731.2|4725.2|4731.6|4725.6|4730.1|4724.1|1
1614043280000|2021-02-23 01:21:20|4731.1|4725.1|4731.6|4725.6|4731.6|4725.6|4731.1|4725.1|0
1614043290000|2021-02-23 01:21:30|4731.1|4725.1|4731.2|4725.2|4731.2|4725.2|4731.1|4725.1|1
1614043300000|2021-02-23 01:21:40|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|6
1614043310000|2021-02-23 01:21:50|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1614043320000|2021-02-23 01:22:00|4732.2|4726.2|4732.7|4726.7|4732.7|4726.7|4731.4|4725.4|5
1614043330000|2021-02-23 01:22:10|4732.6|4726.6|4734.2|4728.2|4734.2|4728.2|4732.6|4726.6|0
1614043350000|2021-02-23 01:22:30|4734.4|4728.4|4735.2|4729.2|4735.2|4729.2|4734.4|4728.4|0
1614043360000|2021-02-23 01:22:40|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|0
1614043370000|2021-02-23 01:22:50|4734.9|4728.9|4735.2|4729.2|4735.2|4729.2|4734.2|4728.2|0
1614043380000|2021-02-23 01:23:00|4735.6|4729.6|4736.1|4730.1|4736.1|4730.1|4735.6|4729.6|0
1614043390000|2021-02-23 01:23:10|4735.7|4729.7|4737.1|4731.1|4737.1|4731.1|4735.7|4729.7|2
1614043400000|2021-02-23 01:23:20|4736.9|4730.9|4736.1|4730.1|4736.9|4730.9|4736.1|4730.1|0
1614043410000|2021-02-23 01:23:30|4736.4|4730.4|4737.1|4731.1|4737.1|4731.1|4736.4|4730.4|0
1614043420000|2021-02-23 01:23:40|4737.4|4731.4|4737.9|4731.9|4738.1|4732.1|4737.4|4731.4|0
1614043430000|2021-02-23 01:23:50|4738.1|4732.1|4738.9|4732.9|4739.1|4733.1|4738.1|4732.1|0
1614043440000|2021-02-23 01:24:00|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|0
1614043450000|2021-02-23 01:24:10|4739.2|4733.2|4739.2|4733.2|4739.6|4733.6|4739.2|4733.2|1
1614043460000|2021-02-23 01:24:20|4738.1|4732.1|4738.2|4732.2|4738.2|4732.2|4738.1|4732.1|2
1614043470000|2021-02-23 01:24:30|4737.9|4731.9|4737.1|4731.1|4737.9|4731.9|4737.1|4731.1|0
1614043480000|2021-02-23 01:24:40|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|0
1614043490000|2021-02-23 01:24:50|4737.1|4731.1|4737.2|4731.2|4737.2|4731.2|4736.6|4730.6|1
1614043500000|2021-02-23 01:25:00|4737.1|4731.1|4737.2|4731.2|4737.2|4731.2|4737.1|4731.1|2
1614043510000|2021-02-23 01:25:10|4737.7|4731.7|4738.2|4732.2|4738.2|4732.2|4737.7|4731.7|1
1614043530000|2021-02-23 01:25:30|4738.1|4732.1|4738.2|4732.2|4738.2|4732.2|4738.1|4732.1|27
1614043560000|2021-02-23 01:26:00|4737.7|4731.7|4737.2|4731.2|4737.7|4731.7|4737.2|4731.2|2
1614043570000|2021-02-23 01:26:10|4737.1|4731.1|4737.2|4731.2|4737.2|4731.2|4737.1|4731.1|0
1614043580000|2021-02-23 01:26:20|4737.1|4731.1|4734.7|4728.7|4737.1|4731.1|4734.1|4728.1|0
1614043590000|2021-02-23 01:26:30|4734.9|4728.9|4736.2|4730.2|4736.2|4730.2|4734.9|4728.9|0
1614043600000|2021-02-23 01:26:40|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4736.2|4730.2|2
1614043620000|2021-02-23 01:27:00|4737.1|4731.1|4737.2|4731.2|4737.2|4731.2|4737.1|4731.1|5
1614043630000|2021-02-23 01:27:10|4737.1|4731.1|4737.2|4731.2|4737.4|4731.4|4737.1|4731.1|0
1614043640000|2021-02-23 01:27:20|4737.1|4731.1|4737.2|4731.2|4737.2|4731.2|4737.1|4731.1|0
1614043660000|2021-02-23 01:27:40|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|0
1614043670000|2021-02-23 01:27:50|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|1
1614043680000|2021-02-23 01:28:00|4737.6|4731.6|4737.7|4731.7|4737.7|4731.7|4737.2|4731.2|0
1614043690000|2021-02-23 01:28:10|4737.6|4731.6|4737.2|4731.2|4737.6|4731.6|4737.2|4731.2|1
1614043700000|2021-02-23 01:28:20|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|0
1614043710000|2021-02-23 01:28:30|4738.2|4732.2|4738.6|4732.6|4738.7|4732.7|4738.2|4732.2|2
1614043730000|2021-02-23 01:28:50|4738.7|4732.7|4739.2|4733.2|4739.2|4733.2|4738.7|4732.7|4
1614043740000|2021-02-23 01:29:00|4740.4|4734.4|4740.2|4734.2|4740.9|4734.9|4740.2|4734.2|1
1614043750000|2021-02-23 01:29:10|4739.9|4733.9|4739.2|4733.2|4739.9|4733.9|4739.2|4733.2|2
1614043760000|2021-02-23 01:29:20|4738.9|4732.9|4739.9|4733.9|4739.9|4733.9|4738.9|4732.9|1
1614043770000|2021-02-23 01:29:30|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|0
1614043780000|2021-02-23 01:29:40|4739.2|4733.2|4739.2|4733.2|4739.4|4733.4|4739.2|4733.2|0
1614043790000|2021-02-23 01:29:50|4739.4|4733.4|4741.9|4735.9|4741.9|4735.9|4739.4|4733.4|6
1614043800000|2021-02-23 01:30:00|4741.2|4735.2|4741.2|4735.2|4741.4|4735.4|4741.2|4735.2|2
1614043810000|2021-02-23 01:30:10|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.9|4734.9|1
1614043820000|2021-02-23 01:30:20|4741.2|4735.2|4741.9|4735.9|4741.9|4735.9|4741.2|4735.2|2
1614043830000|2021-02-23 01:30:30|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4741.9|4735.9|0
1614043840000|2021-02-23 01:30:40|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|0
1614043850000|2021-02-23 01:30:50|4742.2|4736.2|4743.9|4737.9|4743.9|4737.9|4742.2|4736.2|3
1614043860000|2021-02-23 01:31:00|4744.2|4738.2|4745.2|4739.2|4745.2|4739.2|4744.2|4738.2|2
1614043870000|2021-02-23 01:31:10|4745.1|4739.1|4744.2|4738.2|4745.1|4739.1|4744.2|4738.2|1
1614043880000|2021-02-23 01:31:20|4743.2|4737.2|4743.6|4737.6|4743.6|4737.6|4743.2|4737.2|1
1614043890000|2021-02-23 01:31:30|4743.2|4737.2|4744.4|4738.4|4744.5|4738.5|4743.2|4737.2|2
1614043900000|2021-02-23 01:31:40|4744.2|4738.2|4743.2|4737.2|4744.2|4738.2|4743.2|4737.2|0
1614043910000|2021-02-23 01:31:50|4743.4|4737.4|4743.2|4737.2|4743.4|4737.4|4743.2|4737.2|0
1614043920000|2021-02-23 01:32:00|4743.4|4737.4|4743.2|4737.2|4743.4|4737.4|4743.2|4737.2|0
1614043930000|2021-02-23 01:32:10|4743.1|4737.1|4743.2|4737.2|4743.2|4737.2|4743.1|4737.1|2
1614043940000|2021-02-23 01:32:20|4743.4|4737.4|4745.2|4739.2|4745.2|4739.2|4743.4|4737.4|1
1614043960000|2021-02-23 01:32:40|4744.2|4738.2|4744.6|4738.6|4744.6|4738.6|4744.2|4738.2|1
1614043970000|2021-02-23 01:32:50|4744.7|4738.7|4745.2|4739.2|4745.4|4739.4|4744.7|4738.7|0
1614044010000|2021-02-23 01:33:30|||||||||1
1614044020000|2021-02-23 01:33:40|4744.9|4738.9|4742.2|4736.2|4745.2|4739.2|4742.2|4736.2|17
1614044030000|2021-02-23 01:33:50|4743.2|4737.2|4742.2|4736.2|4743.2|4737.2|4742.2|4736.2|0
1614044040000|2021-02-23 01:34:00|4743.2|4737.2|4742.6|4736.6|4743.2|4737.2|4742.2|4736.2|1
1614044050000|2021-02-23 01:34:10|4743.2|4737.2|4743.6|4737.6|4743.6|4737.6|4743.2|4737.2|0
1614044060000|2021-02-23 01:34:20|4742.6|4736.6|4741.2|4735.2|4742.6|4736.6|4741.2|4735.2|3
1614044080000|2021-02-23 01:34:40|4741.9|4735.9|4742.2|4736.2|4742.2|4736.2|4741.9|4735.9|2
1614044100000|2021-02-23 01:35:00|4742.6|4736.6|4744.2|4738.2|4744.2|4738.2|4742.6|4736.6|3
1614044110000|2021-02-23 01:35:10|4744.6|4738.6|4744.2|4738.2|4745.1|4739.1|4744.2|4738.2|4
1614044120000|2021-02-23 01:35:20|4744.1|4738.1|4743.2|4737.2|4744.1|4738.1|4742.9|4736.9|1
1614044130000|2021-02-23 01:35:30|4743.1|4737.1|4742.9|4736.9|4743.1|4737.1|4742.9|4736.9|0
1614044140000|2021-02-23 01:35:40|4743.2|4737.2|4744.2|4738.2|4744.7|4738.7|4743.2|4737.2|0
1614044150000|2021-02-23 01:35:50|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.7|4738.7|1
1614044160000|2021-02-23 01:36:00|4744.7|4738.7|4744.4|4738.4|4744.9|4738.9|4744.2|4738.2|0
1614044170000|2021-02-23 01:36:10|4744.2|4738.2|4744.6|4738.6|4744.7|4738.7|4744.2|4738.2|0
1614044180000|2021-02-23 01:36:20|4744.2|4738.2|4744.2|4738.2|4744.7|4738.7|4744.2|4738.2|0
1614044190000|2021-02-23 01:36:30|4744.6|4738.6|4745.2|4739.2|4745.2|4739.2|4744.2|4738.2|3
1614044200000|2021-02-23 01:36:40|4745.4|4739.4|4746.2|4740.2|4746.4|4740.4|4745.2|4739.2|3
1614044210000|2021-02-23 01:36:50|4746.4|4740.4|4746.2|4740.2|4746.4|4740.4|4746.2|4740.2|0
1614044220000|2021-02-23 01:37:00|4746.4|4740.4|4747.2|4741.2|4748.1|4742.1|4746.2|4740.2|3
1614044230000|2021-02-23 01:37:10|4747.6|4741.6|4748.2|4742.2|4748.2|4742.2|4747.6|4741.6|2
1614044240000|2021-02-23 01:37:20|4748.1|4742.1|4747.2|4741.2|4748.1|4742.1|4747.2|4741.2|2
1614044260000|2021-02-23 01:37:40|4747.6|4741.6|4747.2|4741.2|4748.2|4742.2|4747.2|4741.2|1
1614044270000|2021-02-23 01:37:50|4747.6|4741.6|4748.2|4742.2|4748.2|4742.2|4747.6|4741.6|0
1614044290000|2021-02-23 01:38:10|4747.2|4741.2|4746.2|4740.2|4747.2|4741.2|4746.2|4740.2|4
1614044310000|2021-02-23 01:38:30|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|1
1614044320000|2021-02-23 01:38:40|4746.2|4740.2|4746.2|4740.2|4746.4|4740.4|4746.2|4740.2|0
1614044330000|2021-02-23 01:38:50|4746.4|4740.4|4747.2|4741.2|4747.5|4741.5|4746.4|4740.4|1
1614044350000|2021-02-23 01:39:10|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|0
1614044360000|2021-02-23 01:39:20|4746.5|4740.5|4747.2|4741.2|4747.2|4741.2|4746.5|4740.5|1
1614044370000|2021-02-23 01:39:30|4747.4|4741.4|4747.2|4741.2|4747.4|4741.4|4747.2|4741.2|0
1614044390000|2021-02-23 01:39:50|4746.6|4740.6|4747.2|4741.2|4747.2|4741.2|4746.6|4740.6|0
1614044400000|2021-02-23 01:40:00|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.7|4740.7|2
1614044420000|2021-02-23 01:40:20|4747.6|4741.6|4746.6|4740.6|4747.6|4741.6|4746.6|4740.6|2
1614044430000|2021-02-23 01:40:30|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1614044440000|2021-02-23 01:40:40|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|1
1614044450000|2021-02-23 01:40:50|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1614044460000|2021-02-23 01:41:00|4746.4|4740.4|4747.2|4741.2|4747.2|4741.2|4746.4|4740.4|1
1614044480000|2021-02-23 01:41:20|4747.4|4741.4|4747.6|4741.6|4747.7|4741.7|4747.4|4741.4|0
1614044490000|2021-02-23 01:41:30|4747.2|4741.2|4746.5|4740.5|4747.2|4741.2|4746.2|4740.2|1
1614044500000|2021-02-23 01:41:40|4746.1|4740.1|4745.8|4739.8|4746.1|4740.1|4745.8|4739.8|2
1614044510000|2021-02-23 01:41:50|||||||||3
1614044520000|2021-02-23 01:42:00|4747.3|4741.3|4748.2|4742.2|4748.2|4742.2|4747.2|4741.2|18
1614044530000|2021-02-23 01:42:10|||||||||8
1614044540000|2021-02-23 01:42:20|4747.7|4741.7|4746.8|4740.8|4747.8|4741.8|4746.8|4740.8|4
1614044550000|2021-02-23 01:42:30|4746.7|4740.7|4746.2|4740.2|4746.7|4740.7|4746.2|4740.2|4
1614044560000|2021-02-23 01:42:40|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|10
1614044570000|2021-02-23 01:42:50|4747.3|4741.3|4747.2|4741.2|4747.3|4741.3|4747.2|4741.2|12
1614044580000|2021-02-23 01:43:00|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1614044590000|2021-02-23 01:43:10|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|0
1614044600000|2021-02-23 01:43:20|4746.2|4740.2|4746.2|4740.2|4746.3|4740.3|4746.2|4740.2|0
1614044620000|2021-02-23 01:43:40|4746.1|4740.1|4745.8|4739.8|4746.1|4740.1|4745.2|4739.2|3
1614044630000|2021-02-23 01:43:50|4745.6|4739.6|4744.2|4738.2|4745.6|4739.6|4744.2|4738.2|3
1614044640000|2021-02-23 01:44:00|4744.3|4738.3|4745.3|4739.3|4745.5|4739.5|4744.3|4738.3|1
1614044650000|2021-02-23 01:44:10|4745.2|4739.2|4744.3|4738.3|4745.2|4739.2|4744.2|4738.2|0
1614044660000|2021-02-23 01:44:20|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1614044670000|2021-02-23 01:44:30|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4744.2|4738.2|0
1614044680000|2021-02-23 01:44:40|4743.8|4737.8|4742.3|4736.3|4743.8|4737.8|4742.3|4736.3|4
1614044690000|2021-02-23 01:44:50|4742|4736|4742.5|4736.5|4742.5|4736.5|4742|4736|1
1614044700000|2021-02-23 01:45:00|4743|4737|4745.5|4739.5|4745.8|4739.8|4743|4737|7
1614044710000|2021-02-23 01:45:10|4745.3|4739.3|4746.5|4740.5|4746.5|4740.5|4744.8|4738.8|5
1614044720000|2021-02-23 01:45:20|4746|4740|4745.3|4739.3|4746.5|4740.5|4744.3|4738.3|1
1614044730000|2021-02-23 01:45:30|4745.7|4739.7|4746.3|4740.3|4746.3|4740.3|4745.7|4739.7|2
1614044740000|2021-02-23 01:45:40|4746.2|4740.2|4744.2|4738.2|4746.3|4740.3|4744.2|4738.2|1
1614044750000|2021-02-23 01:45:50|4744.5|4738.5|4746.3|4740.3|4746.3|4740.3|4744.5|4738.5|0
1614044760000|2021-02-23 01:46:00|4746.5|4740.5|4745.8|4739.8|4746.8|4740.8|4745.8|4739.8|0
1614044770000|2021-02-23 01:46:10|4746|4740|4746.2|4740.2|4746.5|4740.5|4744.8|4738.8|3
1614044780000|2021-02-23 01:46:20|4746.3|4740.3|4747.2|4741.2|4747.8|4741.8|4746.3|4740.3|6
1614044790000|2021-02-23 01:46:30|4746.3|4740.3|4746.2|4740.2|4746.5|4740.5|4745.8|4739.8|0
1614044800000|2021-02-23 01:46:40|4746.3|4740.3|4746.2|4740.2|4746.3|4740.3|4746.2|4740.2|0
1614044810000|2021-02-23 01:46:50|4746.3|4740.3|4747.2|4741.2|4747.2|4741.2|4746.3|4740.3|0
1614044820000|2021-02-23 01:47:00|4746.8|4740.8|4746.2|4740.2|4747.2|4741.2|4745.8|4739.8|8
1614044830000|2021-02-23 01:47:10|4746|4740|4746.2|4740.2|4746.2|4740.2|4745.5|4739.5|0
1614044840000|2021-02-23 01:47:20|4745.2|4739.2|4746.2|4740.2|4746.2|4740.2|4745.2|4739.2|1
1614044870000|2021-02-23 01:47:50|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.7|4740.7|0
1614044880000|2021-02-23 01:48:00|4747.5|4741.5|4746.2|4740.2|4747.5|4741.5|4746.2|4740.2|3
1614044890000|2021-02-23 01:48:10|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.2|4740.2|3
1614044900000|2021-02-23 01:48:20|4747.3|4741.3|4747.2|4741.2|4747.3|4741.3|4747.2|4741.2|1
1614044920000|2021-02-23 01:48:40|||||||||1
1614044930000|2021-02-23 01:48:50|4746.2|4740.2|4745.2|4739.2|4746.2|4740.2|4745.2|4739.2|0
1614044940000|2021-02-23 01:49:00|4745.9|4739.9|4746.2|4740.2|4746.2|4740.2|4745.9|4739.9|0
1614044950000|2021-02-23 01:49:10|4746.3|4740.3|4746.2|4740.2|4746.3|4740.3|4746.2|4740.2|0
1614044960000|2021-02-23 01:49:20|4745.8|4739.8|4745.2|4739.2|4745.8|4739.8|4745.2|4739.2|0
1614044970000|2021-02-23 01:49:30|4745.3|4739.3|4746.2|4740.2|4746.2|4740.2|4745.3|4739.3|0
1614045000000|2021-02-23 01:50:00|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1614045010000|2021-02-23 01:50:10|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1614045020000|2021-02-23 01:50:20|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|0
1614045030000|2021-02-23 01:50:30|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1614045060000|2021-02-23 01:51:00|4746.3|4740.3|4746.2|4740.2|4746.8|4740.8|4746.2|4740.2|0
1614045080000|2021-02-23 01:51:20|4746|4740|4745.2|4739.2|4746|4740|4745.2|4739.2|0
1614045110000|2021-02-23 01:51:50|4744.8|4738.8|4745.2|4739.2|4745.2|4739.2|4744.2|4738.2|2
1614045130000|2021-02-23 01:52:10|4745.7|4739.7|4746.2|4740.2|4746.2|4740.2|4745.7|4739.7|2
1614045140000|2021-02-23 01:52:20|4746|4740|4746.2|4740.2|4746.2|4740.2|4745.9|4739.9|0
1614045150000|2021-02-23 01:52:30|4746|4740|4746.2|4740.2|4746.2|4740.2|4745.7|4739.7|0
1614045160000|2021-02-23 01:52:40|4746|4740|4746|4740|4746|4740|4746|4740|0
1614045170000|2021-02-23 01:52:50|4745.9|4739.9|4745.2|4739.2|4745.9|4739.9|4745|4739|0
1614045180000|2021-02-23 01:53:00|4745|4739|4744.7|4738.7|4745.2|4739.2|4744.5|4738.5|0
1614045190000|2021-02-23 01:53:10|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4744|4738|0
1614045210000|2021-02-23 01:53:30|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4744.2|4738.2|0
1614045230000|2021-02-23 01:53:50|4744.3|4738.3|4744.8|4738.8|4744.8|4738.8|4744.3|4738.3|0
1614045240000|2021-02-23 01:54:00|4745.2|4739.2|4746.2|4740.2|4746.2|4740.2|4745.2|4739.2|12
1614045250000|2021-02-23 01:54:10|4746|4740|4746.2|4740.2|4746.2|4740.2|4746|4740|0
1614045260000|2021-02-23 01:54:20|4746.5|4740.5|4746.7|4740.7|4746.7|4740.7|4746.5|4740.5|0
1614045270000|2021-02-23 01:54:30|4746.5|4740.5|4746|4740|4746.7|4740.7|4746|4740|0
1614045280000|2021-02-23 01:54:40|4745.5|4739.5|4745.2|4739.2|4745.5|4739.5|4745.2|4739.2|1
1614045290000|2021-02-23 01:54:50|4745.3|4739.3|4745.2|4739.2|4746.2|4740.2|4745.2|4739.2|0
1614045300000|2021-02-23 01:55:00|4745.3|4739.3|4746.2|4740.2|4746.8|4740.8|4745.3|4739.3|0
1614045310000|2021-02-23 01:55:10|4746|4740|4746.2|4740.2|4746.2|4740.2|4746|4740|0
1614045320000|2021-02-23 01:55:20|4745.8|4739.8|4746.5|4740.5|4746.5|4740.5|4745.2|4739.2|0
1614045330000|2021-02-23 01:55:30|4746.7|4740.7|4745|4739|4746.8|4740.8|4745|4739|0
1614045340000|2021-02-23 01:55:40|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1614045350000|2021-02-23 01:55:50|4745.5|4739.5|4746.2|4740.2|4746.2|4740.2|4745.5|4739.5|0
1614045360000|2021-02-23 01:56:00|4746.5|4740.5|4746.2|4740.2|4746.5|4740.5|4746.2|4740.2|0
1614045370000|2021-02-23 01:56:10|4746.5|4740.5|4745.5|4739.5|4746.5|4740.5|4745.5|4739.5|2
1614045380000|2021-02-23 01:56:20|4745.7|4739.7|4745.8|4739.8|4745.8|4739.8|4745.5|4739.5|7
1614045390000|2021-02-23 01:56:30|4745.3|4739.3|4744.2|4738.2|4745.3|4739.3|4744.2|4738.2|3
1614045400000|2021-02-23 01:56:40|4744.3|4738.3|4743.8|4737.8|4744.7|4738.7|4743.8|4737.8|2
1614045410000|2021-02-23 01:56:50|4744.2|4738.2|4744.3|4738.3|4744.3|4738.3|4743.8|4737.8|0
1614045420000|2021-02-23 01:57:00|4744.2|4738.2|4743.8|4737.8|4744.2|4738.2|4743.8|4737.8|1
1614045430000|2021-02-23 01:57:10|4743.3|4737.3|4743.2|4737.2|4744.2|4738.2|4743.2|4737.2|6
1614045450000|2021-02-23 01:57:30|4742.7|4736.7|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|0
1614045460000|2021-02-23 01:57:40|4741.8|4735.8|4741.5|4735.5|4742.2|4736.2|4741.5|4735.5|0
1614045470000|2021-02-23 01:57:50|4741.9|4735.9|4743.2|4737.2|4743.2|4737.2|4741.9|4735.9|0
1614045480000|2021-02-23 01:58:00|4742.8|4736.8|4743.2|4737.2|4743.2|4737.2|4742.2|4736.2|0
1614045490000|2021-02-23 01:58:10|4743.3|4737.3|4744.2|4738.2|4744.2|4738.2|4743.3|4737.3|0
1614045500000|2021-02-23 01:58:20|4744|4738|4743.2|4737.2|4744|4738|4743.2|4737.2|7
1614045530000|2021-02-23 01:58:50|4743.3|4737.3|4743.2|4737.2|4743.3|4737.3|4743.2|4737.2|0
1614045540000|2021-02-23 01:59:00|||||||||1
1614045580000|2021-02-23 01:59:40|4744.2|4738.2|4743.2|4737.2|4744.2|4738.2|4743.2|4737.2|0
1614045600000|2021-02-23 02:00:00|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1614045640000|2021-02-23 02:00:40|4744.7|4738.7|4744.5|4738.5|4744.7|4738.7|4744.5|4738.5|0
1614045650000|2021-02-23 02:00:50|4744.7|4738.7|4744.5|4738.5|4744.7|4738.7|4744.5|4738.5|0
1614045660000|2021-02-23 02:01:00|4744.2|4738.2|4745|4739|4745|4739|4744.2|4738.2|2
1614045670000|2021-02-23 02:01:10|4744.7|4738.7|4744.2|4738.2|4744.7|4738.7|4743.8|4737.8|1
1614045680000|2021-02-23 02:01:20|4744.5|4738.5|4744.7|4738.7|4744.7|4738.7|4744.5|4738.5|0
1614045690000|2021-02-23 02:01:30|4744.5|4738.5|4744|4738|4744.7|4738.7|4744|4738|1
1614045700000|2021-02-23 02:01:40|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1614045720000|2021-02-23 02:02:00|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|2
1614045730000|2021-02-23 02:02:10|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|2
1614045740000|2021-02-23 02:02:20|4744.5|4738.5|4746.2|4740.2|4746.2|4740.2|4744.5|4738.5|29
1614045750000|2021-02-23 02:02:30|||||||||1
1614045760000|2021-02-23 02:02:40|4745.8|4739.8|4745.8|4739.8|4746.2|4740.2|4745.7|4739.7|0
1614045770000|2021-02-23 02:02:50|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1614045780000|2021-02-23 02:03:00|4746.5|4740.5|4746.8|4740.8|4746.8|4740.8|4746.5|4740.5|0
1614045790000|2021-02-23 02:03:10|4746.1|4740.1|4746.2|4740.2|4746.2|4740.2|4745.8|4739.8|3
1614045800000|2021-02-23 02:03:20|4745.8|4739.8|4746.2|4740.2|4746.2|4740.2|4745.8|4739.8|1
1614045810000|2021-02-23 02:03:30|4745.7|4739.7|4745.8|4739.8|4745.8|4739.8|4745.7|4739.7|0
1614045820000|2021-02-23 02:03:40|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|1
1614045830000|2021-02-23 02:03:50|4745.7|4739.7|4743.7|4737.7|4745.7|4739.7|4743.7|4737.7|2
1614045840000|2021-02-23 02:04:00|4743.8|4737.8|4745.2|4739.2|4745.2|4739.2|4743.8|4737.8|1
1614045870000|2021-02-23 02:04:30|4745|4739|4745.2|4739.2|4745.2|4739.2|4745|4739|0
1614045880000|2021-02-23 02:04:40|4745|4739|4744.2|4738.2|4745.2|4739.2|4744.2|4738.2|2
1614045890000|2021-02-23 02:04:50|4744.8|4738.8|4744.2|4738.2|4744.8|4738.8|4744.2|4738.2|0
1614045900000|2021-02-23 02:05:00|4743.8|4737.8|4743.2|4737.2|4743.8|4737.8|4743.2|4737.2|1
1614045910000|2021-02-23 02:05:10|4743.3|4737.3|4745.2|4739.2|4745.3|4739.3|4743.3|4737.3|0
1614045940000|2021-02-23 02:05:40|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.2|4739.2|2
1614045950000|2021-02-23 02:05:50|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1614045960000|2021-02-23 02:06:00|4744.8|4738.8|4744.2|4738.2|4744.8|4738.8|4744.2|4738.2|0
1614045970000|2021-02-23 02:06:10|4744.3|4738.3|4745.3|4739.3|4745.3|4739.3|4744.3|4738.3|0
1614045980000|2021-02-23 02:06:20|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1614046010000|2021-02-23 02:06:50|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|0
1614046020000|2021-02-23 02:07:00|4745.2|4739.2|4746.5|4740.5|4746.5|4740.5|4745.2|4739.2|3
1614046030000|2021-02-23 02:07:10|4746.3|4740.3|4746.2|4740.2|4746.3|4740.3|4746.2|4740.2|0
1614046040000|2021-02-23 02:07:20|4746.3|4740.3|4744.2|4738.2|4746.3|4740.3|4744.2|4738.2|0
1614046060000|2021-02-23 02:07:40|4744.3|4738.3|4744.2|4738.2|4744.3|4738.3|4744.2|4738.2|0
1614046080000|2021-02-23 02:08:00|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|0
1614046090000|2021-02-23 02:08:10|4744.5|4738.5|4745.5|4739.5|4745.5|4739.5|4744.5|4738.5|0
1614046100000|2021-02-23 02:08:20|4745.3|4739.3|4745.2|4739.2|4745.3|4739.3|4745.2|4739.2|0
1614046120000|2021-02-23 02:08:40|4745.5|4739.5|4746.2|4740.2|4746.3|4740.3|4745.2|4739.2|0
1614046140000|2021-02-23 02:09:00|4746.5|4740.5|4746.8|4740.8|4747|4741|4746.3|4740.3|5
1614046160000|2021-02-23 02:09:20|4746.7|4740.7|4746.3|4740.3|4746.7|4740.7|4746.2|4740.2|0
1614046170000|2021-02-23 02:09:30|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.2|4740.2|0
1614046180000|2021-02-23 02:09:40|4746.8|4740.8|4747.5|4741.5|4747.5|4741.5|4746.8|4740.8|6
1614046190000|2021-02-23 02:09:50|4747.8|4741.8|4747.5|4741.5|4747.8|4741.8|4747.5|4741.5|0
1614046200000|2021-02-23 02:10:00|4747.8|4741.8|4748.5|4742.5|4748.8|4742.8|4747.5|4741.5|3
1614046210000|2021-02-23 02:10:10|4748.1|4742.1|4748.2|4742.2|4748.7|4742.7|4748.1|4742.1|3
1614046220000|2021-02-23 02:10:20|4748.3|4742.3|4748.2|4742.2|4748.3|4742.3|4748.2|4742.2|0
1614046240000|2021-02-23 02:10:40|4747.8|4741.8|4747.7|4741.7|4748.2|4742.2|4747.7|4741.7|12
1614046250000|2021-02-23 02:10:50|4747.5|4741.5|4747.3|4741.3|4747.5|4741.5|4747.2|4741.2|1
1614046260000|2021-02-23 02:11:00|4747.8|4741.8|4748.2|4742.2|4748.3|4742.3|4747.7|4741.7|0
1614046270000|2021-02-23 02:11:10|4748.3|4742.3|4749.7|4743.7|4749.7|4743.7|4748.2|4742.2|0
1614046290000|2021-02-23 02:11:30|4749.3|4743.3|4748.2|4742.2|4749.3|4743.3|4748.2|4742.2|0
1614046300000|2021-02-23 02:11:40|4748.3|4742.3|4748.7|4742.7|4748.7|4742.7|4748.3|4742.3|0
1614046310000|2021-02-23 02:11:50|4748.5|4742.5|4748.3|4742.3|4748.5|4742.5|4748.2|4742.2|1
1614046320000|2021-02-23 02:12:00|4748.7|4742.7|4749.8|4743.8|4749.8|4743.8|4748.7|4742.7|0
1614046330000|2021-02-23 02:12:10|4749.3|4743.3|4749.2|4743.2|4749.3|4743.3|4749.2|4743.2|1
1614046340000|2021-02-23 02:12:20|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|4748.7|4742.7|0
1614046350000|2021-02-23 02:12:30|4748.5|4742.5|4748.2|4742.2|4748.5|4742.5|4747.8|4741.8|0
1614046360000|2021-02-23 02:12:40|4748.5|4742.5|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|0
1614046370000|2021-02-23 02:12:50|4749.2|4743.2|4749.3|4743.3|4749.3|4743.3|4749.2|4743.2|0
1614046380000|2021-02-23 02:13:00|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1614046390000|2021-02-23 02:13:10|4749.8|4743.8|4749.2|4743.2|4749.8|4743.8|4748.5|4742.5|0
1614046400000|2021-02-23 02:13:20|4748.3|4742.3|4748.3|4742.3|4748.8|4742.8|4748.3|4742.3|0
1614046420000|2021-02-23 02:13:40|4748.5|4742.5|4749.8|4743.8|4749.8|4743.8|4748.3|4742.3|2
1614046430000|2021-02-23 02:13:50|4748.8|4742.8|4749.3|4743.3|4749.3|4743.3|4748.8|4742.8|8
1614046440000|2021-02-23 02:14:00|4749.5|4743.5|4749.8|4743.8|4749.8|4743.8|4749.3|4743.3|0
1614046460000|2021-02-23 02:14:20|4750|4744|4749.7|4743.7|4750.2|4744.2|4749.7|4743.7|4
1614046470000|2021-02-23 02:14:30|4749.8|4743.8|4751.7|4745.7|4751.7|4745.7|4749.8|4743.8|9
1614046480000|2021-02-23 02:14:40|4751.5|4745.5|4752.2|4746.2|4752.2|4746.2|4751.5|4745.5|2
1614046490000|2021-02-23 02:14:50|4752.3|4746.3|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|1
1614046500000|2021-02-23 02:15:00|4752.5|4746.5|4752.2|4746.2|4752.5|4746.5|4752.2|4746.2|1
1614046510000|2021-02-23 02:15:10|4752.5|4746.5|4752.2|4746.2|4752.5|4746.5|4752.2|4746.2|1
1614046520000|2021-02-23 02:15:20|4752|4746|4752|4746|4752|4746|4752|4746|0
1614046530000|2021-02-23 02:15:30|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1614046540000|2021-02-23 02:15:40|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|5
1614046550000|2021-02-23 02:15:50|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|31
1614046560000|2021-02-23 02:16:00|4749.3|4743.3|4749.8|4743.8|4749.8|4743.8|4749.2|4743.2|6
1614046570000|2021-02-23 02:16:10|4749.2|4743.2|4748.8|4742.8|4749.2|4743.2|4748.8|4742.8|0
1614046580000|2021-02-23 02:16:20|4749.2|4743.2|4749.2|4743.2|4749.3|4743.3|4749.2|4743.2|0
1614046590000|2021-02-23 02:16:30|4748.8|4742.8|4748.2|4742.2|4748.8|4742.8|4748.2|4742.2|2
1614046610000|2021-02-23 02:16:50|4749.7|4743.7|4750.2|4744.2|4750.2|4744.2|4749.7|4743.7|26
1614046620000|2021-02-23 02:17:00|4750.3|4744.3|4751|4745|4751|4745|4750.2|4744.2|11
1614046630000|2021-02-23 02:17:10|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|1
1614046660000|2021-02-23 02:17:40|4751.3|4745.3|4751.2|4745.2|4751.7|4745.7|4751.2|4745.2|2
1614046680000|2021-02-23 02:18:00|4751.7|4745.7|4751.2|4745.2|4751.7|4745.7|4751.2|4745.2|1
1614046690000|2021-02-23 02:18:10|4750.8|4744.8|4751.2|4745.2|4751.2|4745.2|4750.8|4744.8|3
1614046700000|2021-02-23 02:18:20|4751.3|4745.3|4752|4746|4752|4746|4751.3|4745.3|0
1614046710000|2021-02-23 02:18:30|4752.2|4746.2|4751.5|4745.5|4752.5|4746.5|4751.5|4745.5|6
1614046720000|2021-02-23 02:18:40|||||||||1
1614046740000|2021-02-23 02:19:00|4751.2|4745.2|4751|4745|4751.2|4745.2|4751|4745|1
1614046750000|2021-02-23 02:19:10|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1614046760000|2021-02-23 02:19:20|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1614046790000|2021-02-23 02:19:50|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|2
1614046800000|2021-02-23 02:20:00|4750.7|4744.7|4751|4745|4751|4745|4750.7|4744.7|3
1614046810000|2021-02-23 02:20:10|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751|4745|0
1614046820000|2021-02-23 02:20:20|4750.8|4744.8|4751.2|4745.2|4751.2|4745.2|4750.8|4744.8|2
1614046870000|2021-02-23 02:21:10|4751.5|4745.5|4750.5|4744.5|4751.5|4745.5|4750.5|4744.5|10
1614046880000|2021-02-23 02:21:20|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|1
1614046910000|2021-02-23 02:21:50|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1614046920000|2021-02-23 02:22:00|4750.7|4744.7|4751.2|4745.2|4751.2|4745.2|4750.7|4744.7|2
1614046980000|2021-02-23 02:23:00|4751.5|4745.5|4751.2|4745.2|4752.2|4746.2|4751.2|4745.2|1
1614047000000|2021-02-23 02:23:20|4751.5|4745.5|4752|4746|4752.2|4746.2|4751.5|4745.5|1
1614047010000|2021-02-23 02:23:30|4751.9|4745.9|4751|4745|4752|4746|4751|4745|2
1614047020000|2021-02-23 02:23:40|4751.2|4745.2|4751.2|4745.2|4751.5|4745.5|4751.2|4745.2|0
1614047030000|2021-02-23 02:23:50|4752|4746|4752|4746|4752|4746|4751.9|4745.9|0
1614047050000|2021-02-23 02:24:10|4751.9|4745.9|4751.5|4745.5|4751.9|4745.9|4751.5|4745.5|0
1614047060000|2021-02-23 02:24:20|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|0
1614047090000|2021-02-23 02:24:50|4751|4745|4751|4745|4751|4745|4751|4745|3
1614047110000|2021-02-23 02:25:10|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1614047140000|2021-02-23 02:25:40|4751|4745|4750.5|4744.5|4751|4745|4750.5|4744.5|0
1614047150000|2021-02-23 02:25:50|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|1
1614047160000|2021-02-23 02:26:00|4751|4745|4751.2|4745.2|4751.2|4745.2|4751|4745|0
1614047200000|2021-02-23 02:26:40|||||||||1
1614047210000|2021-02-23 02:26:50|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|3
1614047220000|2021-02-23 02:27:00|4752|4746|4752.2|4746.2|4752.2|4746.2|4752|4746|0
1614047240000|2021-02-23 02:27:20|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1614047250000|2021-02-23 02:27:30|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|2
1614047270000|2021-02-23 02:27:50|4751.7|4745.7|4751.5|4745.5|4751.7|4745.7|4751.5|4745.5|0
1614047280000|2021-02-23 02:28:00|4753.9|4747.9|4752.9|4746.9|4753.9|4747.9|4752.9|4746.9|35
1614047340000|2021-02-23 02:29:00|4753.2|4747.2|4752.9|4746.9|4753.9|4747.9|4752.9|4746.9|5
1614047370000|2021-02-23 02:29:30|4753.2|4747.2|4752.9|4746.9|4753.4|4747.4|4752.9|4746.9|1
1614047390000|2021-02-23 02:29:50|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1614047400000|2021-02-23 02:30:00|4753|4747|4754.9|4748.9|4754.9|4748.9|4753|4747|27
1614047410000|2021-02-23 02:30:10|4755|4749|4755|4749|4755.4|4749.4|4755|4749|1
1614047420000|2021-02-23 02:30:20|4755.4|4749.4|4755|4749|4755.4|4749.4|4755|4749|2
1614047430000|2021-02-23 02:30:30|4755.4|4749.4|4758.7|4752.7|4759|4753|4755.4|4749.4|45
1614047440000|2021-02-23 02:30:40|4758.5|4752.5|4759|4753|4759|4753|4758|4752|4
1614047450000|2021-02-23 02:30:50|4758.7|4752.7|4767.2|4761.2|4768|4762|4758|4752|62
1614047460000|2021-02-23 02:31:00|4766.7|4760.7|4765.2|4759.2|4767.3|4761.3|4765.2|4759.2|18
1614047470000|2021-02-23 02:31:10|4765.3|4759.3|4765.3|4759.3|4765.3|4759.3|4765.2|4759.2|0
1614047480000|2021-02-23 02:31:20|4765.5|4759.5|4765.3|4759.3|4765.5|4759.5|4765.3|4759.3|4
1614047490000|2021-02-23 02:31:30|4765.5|4759.5|4766|4760|4766|4760|4765.5|4759.5|1
1614047500000|2021-02-23 02:31:40|4766.1|4760.1|4767.7|4761.7|4767.7|4761.7|4766.1|4760.1|15
1614047510000|2021-02-23 02:31:50|4768.3|4762.3|4767.3|4761.3|4768.3|4762.3|4767.3|4761.3|4
1614047520000|2021-02-23 02:32:00|4769.3|4763.3|4769.3|4763.3|4769.3|4763.3|4769.3|4763.3|5
1614047530000|2021-02-23 02:32:10|4769.2|4763.2|4765.3|4759.3|4769.3|4763.3|4764.8|4758.8|18
1614047540000|2021-02-23 02:32:20|4765|4759|4765.3|4759.3|4765.3|4759.3|4765|4759|5
1614047550000|2021-02-23 02:32:30|4765.2|4759.2|4764.2|4758.2|4765.3|4759.3|4763.8|4757.8|2
1614047560000|2021-02-23 02:32:40|4764.3|4758.3|4765.7|4759.7|4765.7|4759.7|4764.3|4758.3|1
1614047570000|2021-02-23 02:32:50|4765.2|4759.2|4763.2|4757.2|4765.2|4759.2|4762.3|4756.3|25
1614047580000|2021-02-23 02:33:00|4762.8|4756.8|4762.5|4756.5|4763.2|4757.2|4762.3|4756.3|27
1614047590000|2021-02-23 02:33:10|4762.3|4756.3|4762.3|4756.3|4762.7|4756.7|4761.8|4755.8|3
1614047600000|2021-02-23 02:33:20|4762.2|4756.2|4761.8|4755.8|4762.3|4756.3|4761.8|4755.8|0
1614047610000|2021-02-23 02:33:30|4762|4756|4761.5|4755.5|4762|4756|4761.3|4755.3|7
1614047620000|2021-02-23 02:33:40|4761.8|4755.8|4761.3|4755.3|4761.8|4755.8|4761.2|4755.2|0
1614047630000|2021-02-23 02:33:50|4760.5|4754.5|4760.8|4754.8|4760.8|4754.8|4760.5|4754.5|2
1614047640000|2021-02-23 02:34:00|4761|4755|4757|4751|4761.8|4755.8|4757|4751|16
1614047650000|2021-02-23 02:34:10|4756.8|4750.8|4755.5|4749.5|4756.8|4750.8|4755.5|4749.5|1
1614047660000|2021-02-23 02:34:20|4755.8|4749.8|4756.5|4750.5|4756.5|4750.5|4755.8|4749.8|3
1614047680000|2021-02-23 02:34:40|4756.1|4750.1|4754.8|4748.8|4756.1|4750.1|4754.8|4748.8|4
1614047690000|2021-02-23 02:34:50|||||||||1
1614047700000|2021-02-23 02:35:00|4755.2|4749.2|4755.2|4749.2|4755.5|4749.5|4754.8|4748.8|1
1614047710000|2021-02-23 02:35:10|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|0
1614047720000|2021-02-23 02:35:20|4755.5|4749.5|4755.3|4749.3|4755.5|4749.5|4754.7|4748.7|13
1614047730000|2021-02-23 02:35:30|4754.8|4748.8|4753.5|4747.5|4754.8|4748.8|4753.5|4747.5|2
1614047760000|2021-02-23 02:36:00|4754.2|4748.2|4754.5|4748.5|4754.5|4748.5|4754.2|4748.2|2
1614047780000|2021-02-23 02:36:20|4755.3|4749.3|4754.5|4748.5|4755.5|4749.5|4754.5|4748.5|0
1614047800000|2021-02-23 02:36:40|4754.1|4748.1|4753.2|4747.2|4754.3|4748.3|4753.2|4747.2|2
1614047810000|2021-02-23 02:36:50|4753.3|4747.3|4753.8|4747.8|4753.8|4747.8|4753.3|4747.3|0
1614047820000|2021-02-23 02:37:00|4754.3|4748.3|4754.2|4748.2|4754.3|4748.3|4753.8|4747.8|1
1614047830000|2021-02-23 02:37:10|4754.3|4748.3|4754.2|4748.2|4754.3|4748.3|4754.2|4748.2|0
1614047850000|2021-02-23 02:37:30|4754.5|4748.5|4755.8|4749.8|4755.8|4749.8|4754.5|4748.5|1
1614047860000|2021-02-23 02:37:40|4756.2|4750.2|4756.3|4750.3|4756.5|4750.5|4756.2|4750.2|2
1614047870000|2021-02-23 02:37:50|4756.8|4750.8|4757.2|4751.2|4757.3|4751.3|4756.8|4750.8|2
1614047880000|2021-02-23 02:38:00|4757.3|4751.3|4757.2|4751.2|4758.8|4752.8|4757.2|4751.2|12
1614047890000|2021-02-23 02:38:10|4757.3|4751.3|4757.2|4751.2|4757.5|4751.5|4757.2|4751.2|0
1614047900000|2021-02-23 02:38:20|4757.5|4751.5|4757.3|4751.3|4758.3|4752.3|4757.3|4751.3|1
1614047910000|2021-02-23 02:38:30|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|0
1614047960000|2021-02-23 02:39:20|4756.8|4750.8|4754.7|4748.7|4757.2|4751.2|4754.2|4748.2|3
1614047970000|2021-02-23 02:39:30|4754.8|4748.8|4755.3|4749.3|4755.4|4749.4|4754.8|4748.8|0
1614047980000|2021-02-23 02:39:40|4755.2|4749.2|4756.4|4750.4|4756.4|4750.4|4755.2|4749.2|0
1614047990000|2021-02-23 02:39:50|4756.8|4750.8|4757.4|4751.4|4757.4|4751.4|4756.8|4750.8|0
1614048000000|2021-02-23 02:40:00|4758.4|4752.4|4759.4|4753.4|4759.4|4753.4|4758.4|4752.4|2
1614048010000|2021-02-23 02:40:10|4759.8|4753.8|4760.4|4754.4|4760.4|4754.4|4759.8|4753.8|0
1614048020000|2021-02-23 02:40:20|4760.3|4754.3|4761.8|4755.8|4761.9|4755.9|4759.4|4753.4|13
1614048030000|2021-02-23 02:40:30|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|4761.8|4755.8|3
1614048040000|2021-02-23 02:40:40|4761.8|4755.8|4760.9|4754.9|4761.8|4755.8|4760.9|4754.9|1
1614048050000|2021-02-23 02:40:50|4760.8|4754.8|4760.8|4754.8|4760.8|4754.8|4760.8|4754.8|1
1614048060000|2021-02-23 02:41:00|4763.7|4757.7|4764.6|4758.6|4765.4|4759.4|4763.7|4757.7|22
1614048070000|2021-02-23 02:41:10|4764.3|4758.3|4764.2|4758.2|4764.3|4758.3|4764.2|4758.2|2
1614048080000|2021-02-23 02:41:20|4764.5|4758.5|4764.2|4758.2|4764.5|4758.5|4764.2|4758.2|1
1614048090000|2021-02-23 02:41:30|4764.4|4758.4|4764.8|4758.8|4764.8|4758.8|4764.4|4758.4|1
1614048100000|2021-02-23 02:41:40|4764.3|4758.3|4764.3|4758.3|4764.3|4758.3|4764.3|4758.3|0
1614048110000|2021-02-23 02:41:50|4764.7|4758.7|4766.3|4760.3|4766.7|4760.7|4764.3|4758.3|12
1614048120000|2021-02-23 02:42:00|4767|4761|4767.8|4761.8|4767.8|4761.8|4767|4761|11
1614048130000|2021-02-23 02:42:10|4768.4|4762.4|4767.8|4761.8|4768.8|4762.8|4767.8|4761.8|5
1614048140000|2021-02-23 02:42:20|4767.3|4761.3|4767.8|4761.8|4767.8|4761.8|4767.3|4761.3|1
1614048150000|2021-02-23 02:42:30|4767.4|4761.4|4767.8|4761.8|4767.8|4761.8|4767.4|4761.4|0
1614048160000|2021-02-23 02:42:40|4767.4|4761.4|4767.2|4761.2|4767.4|4761.4|4767.2|4761.2|0
1614048180000|2021-02-23 02:43:00|4766.8|4760.8|4766.2|4760.2|4766.8|4760.8|4766.2|4760.2|1
1614048190000|2021-02-23 02:43:10|4768|4762|4768|4762|4768|4762|4768|4762|12
1614048200000|2021-02-23 02:43:20|4767.7|4761.7|4766.2|4760.2|4767.7|4761.7|4766|4760|7
1614048210000|2021-02-23 02:43:30|4766|4760|4763.4|4757.4|4766|4760|4763|4757|101
1614048230000|2021-02-23 02:43:50|4763.8|4757.8|4764.3|4758.3|4764.4|4758.4|4763.3|4757.3|9
1614048240000|2021-02-23 02:44:00|4764.1|4758.1|4763.4|4757.4|4764.1|4758.1|4763.3|4757.3|0
1614048250000|2021-02-23 02:44:10|4763.8|4757.8|4764.4|4758.4|4764.4|4758.4|4763.8|4757.8|2
1614048270000|2021-02-23 02:44:30|4764.9|4758.9|4765.4|4759.4|4766.4|4760.4|4764.9|4758.9|1
1614048280000|2021-02-23 02:44:40|4765.8|4759.8|4765.8|4759.8|4765.8|4759.8|4765.8|4759.8|18
1614048290000|2021-02-23 02:44:50|4765.9|4759.9|4766.4|4760.4|4767.4|4761.4|4765.9|4759.9|0
1614048300000|2021-02-23 02:45:00|4766.8|4760.8|4766.9|4760.9|4767.4|4761.4|4766.8|4760.8|0
1614048310000|2021-02-23 02:45:10|4767.1|4761.1|4768.9|4762.9|4768.9|4762.9|4767.1|4761.1|14
1614048330000|2021-02-23 02:45:30|4768.8|4762.8|4767.8|4761.8|4768.8|4762.8|4767.8|4761.8|1
1614048340000|2021-02-23 02:45:40|4767.3|4761.3|4767.4|4761.4|4767.4|4761.4|4767.1|4761.1|0
1614048350000|2021-02-23 02:45:50|4767.8|4761.8|4766.3|4760.3|4768.3|4762.3|4766.1|4760.1|0
1614048360000|2021-02-23 02:46:00|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|0
1614048370000|2021-02-23 02:46:10|4766.1|4760.1|4765.1|4759.1|4766.1|4760.1|4765.1|4759.1|4
1614048380000|2021-02-23 02:46:20|4764.1|4758.1|4764.8|4758.8|4764.8|4758.8|4764.1|4758.1|1
1614048390000|2021-02-23 02:46:30|4765.1|4759.1|4765.4|4759.4|4765.4|4759.4|4765.1|4759.1|0
1614048400000|2021-02-23 02:46:40|4765.1|4759.1|4765.4|4759.4|4765.4|4759.4|4765.1|4759.1|1
1614048410000|2021-02-23 02:46:50|4765.3|4759.3|4765.4|4759.4|4765.4|4759.4|4765.3|4759.3|0
1614048420000|2021-02-23 02:47:00|4765.3|4759.3|4764.4|4758.4|4765.3|4759.3|4764.4|4758.4|2
1614048440000|2021-02-23 02:47:20|4764.8|4758.8|4765.4|4759.4|4766.4|4760.4|4764.8|4758.8|1
1614048450000|2021-02-23 02:47:30|4765.3|4759.3|4765.1|4759.1|4765.3|4759.3|4765.1|4759.1|0
1614048460000|2021-02-23 02:47:40|4765.3|4759.3|4765.3|4759.3|4766.3|4760.3|4765.3|4759.3|1
1614048470000|2021-02-23 02:47:50|4765.1|4759.1|4765.1|4759.1|4765.1|4759.1|4765.1|4759.1|0
1614048480000|2021-02-23 02:48:00|4764.8|4758.8|4764.6|4758.6|4764.8|4758.8|4764.1|4758.1|0
1614048490000|2021-02-23 02:48:10|4765|4759|4764.6|4758.6|4765.1|4759.1|4764.1|4758.1|3
1614048500000|2021-02-23 02:48:20|4765|4759|4765.1|4759.1|4765.1|4759.1|4765|4759|0
1614048520000|2021-02-23 02:48:40|4765.3|4759.3|4766.3|4760.3|4767.1|4761.1|4765.3|4759.3|26
1614048530000|2021-02-23 02:48:50|||||||||1
1614048540000|2021-02-23 02:49:00|4766.4|4760.4|4767.4|4761.4|4767.4|4761.4|4766.4|4760.4|0
1614048560000|2021-02-23 02:49:20|4767.3|4761.3|4766.3|4760.3|4767.3|4761.3|4766.3|4760.3|0
1614048570000|2021-02-23 02:49:30|4766.4|4760.4|4767.4|4761.4|4767.4|4761.4|4766.3|4760.3|0
1614048590000|2021-02-23 02:49:50|4767.9|4761.9|4767.4|4761.4|4767.9|4761.9|4767.4|4761.4|1
1614048600000|2021-02-23 02:50:00|4767.8|4761.8|4767.4|4761.4|4767.9|4761.9|4767.4|4761.4|1
1614048610000|2021-02-23 02:50:10|4767.8|4761.8|4767.3|4761.3|4768.4|4762.4|4766.8|4760.8|6
1614048620000|2021-02-23 02:50:20|4767.4|4761.4|4766.8|4760.8|4767.4|4761.4|4766.8|4760.8|0
1614048630000|2021-02-23 02:50:30|4767.1|4761.1|4766.8|4760.8|4767.1|4761.1|4766.8|4760.8|0
1614048640000|2021-02-23 02:50:40|4767.4|4761.4|4767.4|4761.4|4768.3|4762.3|4767.4|4761.4|0
1614048650000|2021-02-23 02:50:50|4767.8|4761.8|4766.4|4760.4|4767.8|4761.8|4766.4|4760.4|4
1614048660000|2021-02-23 02:51:00|4766.8|4760.8|4768.4|4762.4|4768.4|4762.4|4766.8|4760.8|10
1614048670000|2021-02-23 02:51:10|4768.3|4762.3|4768.4|4762.4|4768.4|4762.4|4768.3|4762.3|0
1614048680000|2021-02-23 02:51:20|4768.3|4762.3|4766.9|4760.9|4768.3|4762.3|4766.9|4760.9|3
1614048690000|2021-02-23 02:51:30|4767.3|4761.3|4766.9|4760.9|4767.8|4761.8|4766.9|4760.9|2
1614048700000|2021-02-23 02:51:40|4767.9|4761.9|4768.4|4762.4|4768.4|4762.4|4767.9|4761.9|4
1614048710000|2021-02-23 02:51:50|4768.6|4762.6|4768.1|4762.1|4768.6|4762.6|4768.1|4762.1|0
1614048720000|2021-02-23 02:52:00|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|1
1614048730000|2021-02-23 02:52:10|4768.3|4762.3|4768.4|4762.4|4768.4|4762.4|4768.3|4762.3|0
1614048740000|2021-02-23 02:52:20|4768.3|4762.3|4767.4|4761.4|4768.3|4762.3|4767.4|4761.4|1
1614048750000|2021-02-23 02:52:30|4768.3|4762.3|4768.6|4762.6|4768.6|4762.6|4768.3|4762.3|0
1614048760000|2021-02-23 02:52:40|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1614048770000|2021-02-23 02:52:50|4768.6|4762.6|4770.6|4764.6|4770.7|4764.7|4768.6|4762.6|16
1614048780000|2021-02-23 02:53:00|4769.7|4763.7|4769.1|4763.1|4769.7|4763.7|4769.1|4763.1|1
1614048790000|2021-02-23 02:53:10|4768.7|4762.7|4769.4|4763.4|4769.7|4763.7|4768.7|4762.7|1
1614048800000|2021-02-23 02:53:20|4769.1|4763.1|4768.7|4762.7|4769.1|4763.1|4768.7|4762.7|0
1614048810000|2021-02-23 02:53:30|4768.6|4762.6|4768.7|4762.7|4769.1|4763.1|4768.1|4762.1|3
1614048820000|2021-02-23 02:53:40|4768.4|4762.4|4767.9|4761.9|4768.4|4762.4|4767.9|4761.9|0
1614048830000|2021-02-23 02:53:50|4767.8|4761.8|4767.8|4761.8|4767.8|4761.8|4767.8|4761.8|0
1614048840000|2021-02-23 02:54:00|4766.8|4760.8|4766.4|4760.4|4766.8|4760.8|4766.4|4760.4|4
1614048850000|2021-02-23 02:54:10|4766.1|4760.1|4765.8|4759.8|4766.3|4760.3|4765.8|4759.8|1
1614048860000|2021-02-23 02:54:20|4766.8|4760.8|4767.4|4761.4|4767.4|4761.4|4766.8|4760.8|4
1614048870000|2021-02-23 02:54:30|||||||||2
1614048880000|2021-02-23 02:54:40|4767.3|4761.3|4767.4|4761.4|4767.4|4761.4|4766.4|4760.4|2
1614048890000|2021-02-23 02:54:50|4767.6|4761.6|4767.4|4761.4|4767.9|4761.9|4767.4|4761.4|0
1614048900000|2021-02-23 02:55:00|4767.3|4761.3|4767.4|4761.4|4767.4|4761.4|4767.3|4761.3|0
1614048910000|2021-02-23 02:55:10|4767.8|4761.8|4768.8|4762.8|4768.8|4762.8|4767.8|4761.8|1
1614048920000|2021-02-23 02:55:20|4768.3|4762.3|4768.1|4762.1|4768.3|4762.3|4768.1|4762.1|0
1614048930000|2021-02-23 02:55:30|4768.3|4762.3|4768.8|4762.8|4768.8|4762.8|4768.3|4762.3|0
1614048940000|2021-02-23 02:55:40|4768.4|4762.4|4767.8|4761.8|4768.4|4762.4|4767.8|4761.8|1
1614048950000|2021-02-23 02:55:50|4768.1|4762.1|4767.9|4761.9|4768.3|4762.3|4767.9|4761.9|0
1614048960000|2021-02-23 02:56:00|4768.4|4762.4|4768.9|4762.9|4768.9|4762.9|4767.9|4761.9|1
1614048970000|2021-02-23 02:56:10|4769.9|4763.9|4770.9|4764.9|4770.9|4764.9|4769.9|4763.9|14
1614048980000|2021-02-23 02:56:20|4771.1|4765.1|4771.2|4765.2|4771.2|4765.2|4771.1|4765.1|4
1614048990000|2021-02-23 02:56:30|4771.7|4765.7|4771.6|4765.6|4771.7|4765.7|4771.6|4765.6|3
1614049000000|2021-02-23 02:56:40|4771.9|4765.9|4773.2|4767.2|4773.2|4767.2|4771.6|4765.6|1
1614049010000|2021-02-23 02:56:50|4773.7|4767.7|4773.7|4767.7|4774.2|4768.2|4773.6|4767.6|9
1614049020000|2021-02-23 02:57:00|4774.1|4768.1|4774.2|4768.2|4774.2|4768.2|4772.6|4766.6|8
1614049030000|2021-02-23 02:57:10|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|3
1614049040000|2021-02-23 02:57:20|||||||||1
1614049050000|2021-02-23 02:57:30|4774.6|4768.6|4774.2|4768.2|4774.6|4768.6|4774.2|4768.2|0
1614049060000|2021-02-23 02:57:40|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|3
1614049070000|2021-02-23 02:57:50|4774.6|4768.6|4774.7|4768.7|4774.7|4768.7|4774.2|4768.2|0
1614049080000|2021-02-23 02:58:00|4775.1|4769.1|4776.7|4770.7|4776.7|4770.7|4774.2|4768.2|7
1614049090000|2021-02-23 02:58:10|4776.6|4770.6|4777.1|4771.1|4777.1|4771.1|4775.6|4769.6|3
1614049100000|2021-02-23 02:58:20|4776.9|4770.9|4777.4|4771.4|4777.6|4771.6|4776.9|4770.9|0
1614049120000|2021-02-23 02:58:40|4777.1|4771.1|4776.4|4770.4|4777.1|4771.1|4776.4|4770.4|1
1614049130000|2021-02-23 02:58:50|4776.1|4770.1|4776.1|4770.1|4776.4|4770.4|4775.6|4769.6|0
1614049140000|2021-02-23 02:59:00|4776.4|4770.4|4774.6|4768.6|4776.4|4770.4|4774.6|4768.6|0
1614049150000|2021-02-23 02:59:10|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|2
1614049160000|2021-02-23 02:59:20|4774.6|4768.6|4774.6|4768.6|4774.6|4768.6|4774.6|4768.6|0
1614049170000|2021-02-23 02:59:30|4774.7|4768.7|4776.6|4770.6|4776.6|4770.6|4774.7|4768.7|1
1614049180000|2021-02-23 02:59:40|4776.7|4770.7|4776.7|4770.7|4777.7|4771.7|4776.7|4770.7|11
1614049190000|2021-02-23 02:59:50|4777.1|4771.1|4777.2|4771.2|4777.2|4771.2|4777.1|4771.1|0
1614049200000|2021-02-23 03:00:00|4776.9|4770.9|4776.7|4770.7|4776.9|4770.9|4776.7|4770.7|1
1614049210000|2021-02-23 03:00:10|4776.6|4770.6|4774.7|4768.7|4776.6|4770.6|4774.7|4768.7|3
1614049220000|2021-02-23 03:00:20|4774.4|4768.4|4773.7|4767.7|4774.4|4768.4|4773.7|4767.7|2
1614049230000|2021-02-23 03:00:30|4774.1|4768.1|4773.7|4767.7|4774.2|4768.2|4773.7|4767.7|1
1614049240000|2021-02-23 03:00:40|4774.1|4768.1|4774.2|4768.2|4774.2|4768.2|4774.1|4768.1|1
1614049250000|2021-02-23 03:00:50|4773.7|4767.7|4773.7|4767.7|4773.7|4767.7|4773.7|4767.7|4
1614049260000|2021-02-23 03:01:00|4773.4|4767.4|4775.7|4769.7|4775.7|4769.7|4773.4|4767.4|10
1614049270000|2021-02-23 03:01:10|4776.2|4770.2|4776.7|4770.7|4776.7|4770.7|4776.2|4770.2|0
1614049280000|2021-02-23 03:01:20|4778.2|4772.2|4776.7|4770.7|4778.2|4772.2|4776.7|4770.7|23
1614049290000|2021-02-23 03:01:30|4777.7|4771.7|4776.2|4770.2|4777.7|4771.7|4776.1|4770.1|7
1614049300000|2021-02-23 03:01:40|4776.6|4770.6|4776.7|4770.7|4776.7|4770.7|4775.7|4769.7|0
1614049310000|2021-02-23 03:01:50|4776.9|4770.9|4777.2|4771.2|4777.2|4771.2|4776.9|4770.9|0
1614049320000|2021-02-23 03:02:00|4778.2|4772.2|4778.7|4772.7|4778.7|4772.7|4778.2|4772.2|2
1614049330000|2021-02-23 03:02:10|4779.2|4773.2|4778.7|4772.7|4779.2|4773.2|4778.7|4772.7|2
1614049340000|2021-02-23 03:02:20|4778.4|4772.4|4778.7|4772.7|4779.2|4773.2|4778.4|4772.4|9
1614049350000|2021-02-23 03:02:30|4778.6|4772.6|4779.2|4773.2|4779.2|4773.2|4778.6|4772.6|1
1614049360000|2021-02-23 03:02:40|4778.7|4772.7|4778.7|4772.7|4778.7|4772.7|4778.7|4772.7|1
1614049370000|2021-02-23 03:02:50|4778.4|4772.4|4778.7|4772.7|4778.7|4772.7|4778.1|4772.1|4
1614049380000|2021-02-23 03:03:00|4778.6|4772.6|4778.7|4772.7|4778.7|4772.7|4778.6|4772.6|1
1614049390000|2021-02-23 03:03:10|4779.2|4773.2|4778.6|4772.6|4779.2|4773.2|4778.2|4772.2|9
1614049400000|2021-02-23 03:03:20|4777.7|4771.7|4777.7|4771.7|4778.2|4772.2|4777.6|4771.6|4
1614049410000|2021-02-23 03:03:30|4779.7|4773.7|4779.7|4773.7|4779.7|4773.7|4779.7|4773.7|3
1614049420000|2021-02-23 03:03:40|||||||||2
1614049430000|2021-02-23 03:03:50|||||||||5
1614049460000|2021-02-23 03:04:20|4780.2|4774.2|4778.7|4772.7|4780.2|4774.2|4778.7|4772.7|10
1614049490000|2021-02-23 03:04:50|4778.9|4772.9|4779.7|4773.7|4779.7|4773.7|4778.9|4772.9|2
1614049500000|2021-02-23 03:05:00|4781.2|4775.2|4781.6|4775.6|4781.7|4775.7|4781.1|4775.1|5
1614049510000|2021-02-23 03:05:10|||||||||1
1614049520000|2021-02-23 03:05:20|4781.1|4775.1|4781.1|4775.1|4781.1|4775.1|4781.1|4775.1|1
1614049530000|2021-02-23 03:05:30|4781.2|4775.2|4781.1|4775.1|4781.6|4775.6|4781.1|4775.1|0
1614049540000|2021-02-23 03:05:40|4780.7|4774.7|4780.7|4774.7|4780.7|4774.7|4780.7|4774.7|0
1614049560000|2021-02-23 03:06:00|4781.1|4775.1|4779.7|4773.7|4781.1|4775.1|4779.7|4773.7|1
1614049570000|2021-02-23 03:06:10|4779.4|4773.4|4778.7|4772.7|4779.4|4773.4|4778.7|4772.7|0
1614049580000|2021-02-23 03:06:20|4778.4|4772.4|4777.7|4771.7|4778.6|4772.6|4777.7|4771.7|2
1614049590000|2021-02-23 03:06:30|4778.1|4772.1|4777.7|4771.7|4778.1|4772.1|4777.7|4771.7|2
1614049600000|2021-02-23 03:06:40|4777.6|4771.6|4776.7|4770.7|4777.6|4771.6|4776.7|4770.7|2
1614049610000|2021-02-23 03:06:50|4776.1|4770.1|4775.7|4769.7|4776.1|4770.1|4775.7|4769.7|3
1614049630000|2021-02-23 03:07:10|4776|4770|4777.2|4771.2|4777.2|4771.2|4776|4770|2
1614049640000|2021-02-23 03:07:20|4778.2|4772.2|4777.7|4771.7|4778.2|4772.2|4777.7|4771.7|2
1614049660000|2021-02-23 03:07:40|4777.4|4771.4|4776.7|4770.7|4777.4|4771.4|4776.7|4770.7|0
1614049670000|2021-02-23 03:07:50|4778.2|4772.2|4778.2|4772.2|4778.2|4772.2|4778.2|4772.2|3
1614049680000|2021-02-23 03:08:00|4778.7|4772.7|4778.7|4772.7|4778.7|4772.7|4778.7|4772.7|1
1614049700000|2021-02-23 03:08:20|4778.2|4772.2|4778.2|4772.2|4778.2|4772.2|4778.2|4772.2|11
1614049710000|2021-02-23 03:08:30|||||||||11
1614049720000|2021-02-23 03:08:40|4778.4|4772.4|4779.7|4773.7|4779.7|4773.7|4778.4|4772.4|6
1614049730000|2021-02-23 03:08:50|4779.4|4773.4|4776.6|4770.6|4779.4|4773.4|4776.6|4770.6|5
1614049740000|2021-02-23 03:09:00|4776.1|4770.1|4774.7|4768.7|4776.7|4770.7|4774.7|4768.7|0
1614049750000|2021-02-23 03:09:10|4775.1|4769.1|4774.7|4768.7|4775.1|4769.1|4774.7|4768.7|0
1614049770000|2021-02-23 03:09:30|4774.6|4768.6|4774.7|4768.7|4774.7|4768.7|4774.1|4768.1|2
1614049780000|2021-02-23 03:09:40|4774.2|4768.2|4774.7|4768.7|4775.1|4769.1|4774.2|4768.2|4
1614049790000|2021-02-23 03:09:50|4775.1|4769.1|4774.7|4768.7|4775.1|4769.1|4774.7|4768.7|0
1614049800000|2021-02-23 03:10:00|4775.4|4769.4|4777.2|4771.2|4777.6|4771.6|4775.4|4769.4|7
1614049810000|2021-02-23 03:10:10|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|0
1614049820000|2021-02-23 03:10:20|4776.2|4770.2|4775.7|4769.7|4776.2|4770.2|4775.7|4769.7|0
1614049830000|2021-02-23 03:10:30|4775.6|4769.6|4775.7|4769.7|4776.1|4770.1|4775.1|4769.1|2
1614049840000|2021-02-23 03:10:40|4775.1|4769.1|4774.7|4768.7|4775.2|4769.2|4773.9|4767.9|2
1614049850000|2021-02-23 03:10:50|4774.1|4768.1|4774.1|4768.1|4774.2|4768.2|4773.9|4767.9|0
1614049860000|2021-02-23 03:11:00|4774.6|4768.6|4774.1|4768.1|4774.6|4768.6|4774.1|4768.1|0
1614049870000|2021-02-23 03:11:10|4774.7|4768.7|4773.7|4767.7|4775.1|4769.1|4773.7|4767.7|3
1614049880000|2021-02-23 03:11:20|4774.1|4768.1|4774.6|4768.6|4774.6|4768.6|4773.7|4767.7|1
1614049890000|2021-02-23 03:11:30|4774.7|4768.7|4774.7|4768.7|4775.2|4769.2|4774.7|4768.7|0
1614049900000|2021-02-23 03:11:40|4775.2|4769.2|4775.7|4769.7|4775.7|4769.7|4775.2|4769.2|3
1614049910000|2021-02-23 03:11:50|4776.1|4770.1|4776.7|4770.7|4776.7|4770.7|4776.1|4770.1|0
1614049920000|2021-02-23 03:12:00|4777.1|4771.1|4777.7|4771.7|4777.7|4771.7|4776.7|4770.7|2
1614049940000|2021-02-23 03:12:20|4777.2|4771.2|4777.7|4771.7|4777.7|4771.7|4777.2|4771.2|0
1614049950000|2021-02-23 03:12:30|4778.1|4772.1|4777.7|4771.7|4778.2|4772.2|4777.7|4771.7|0
1614049960000|2021-02-23 03:12:40|4778.1|4772.1|4780.6|4774.6|4780.6|4774.6|4778.1|4772.1|20
1614049970000|2021-02-23 03:12:50|4781.1|4775.1|4781.4|4775.4|4781.4|4775.4|4781.1|4775.1|3
1614049980000|2021-02-23 03:13:00|4780.7|4774.7|4780.6|4774.6|4780.7|4774.7|4780.6|4774.6|1
1614049990000|2021-02-23 03:13:10|4780.4|4774.4|4779.4|4773.4|4780.6|4774.6|4779.4|4773.4|0
1614050000000|2021-02-23 03:13:20|4779.6|4773.6|4779.4|4773.4|4779.6|4773.6|4779.4|4773.4|0
1614050010000|2021-02-23 03:13:30|4778.4|4772.4|4779.1|4773.1|4779.1|4773.1|4778.4|4772.4|1
1614050020000|2021-02-23 03:13:40|4779.4|4773.4|4779.6|4773.6|4779.6|4773.6|4779.4|4773.4|0
1614050030000|2021-02-23 03:13:50|4779.4|4773.4|4779.1|4773.1|4779.4|4773.4|4779.1|4773.1|2
1614050040000|2021-02-23 03:14:00|4778.7|4772.7|4778.6|4772.6|4778.7|4772.7|4778.4|4772.4|0
1614050050000|2021-02-23 03:14:10|4778.1|4772.1|4778.6|4772.6|4778.6|4772.6|4778.1|4772.1|2
1614050060000|2021-02-23 03:14:20|4778.2|4772.2|4778.6|4772.6|4778.6|4772.6|4778.1|4772.1|1
1614050070000|2021-02-23 03:14:30|4778.4|4772.4|4778.4|4772.4|4778.6|4772.6|4778.4|4772.4|0
1614050080000|2021-02-23 03:14:40|4777.7|4771.7|4777.1|4771.1|4777.7|4771.7|4777.1|4771.1|2
1614050090000|2021-02-23 03:14:50|4778.1|4772.1|4778.6|4772.6|4778.7|4772.7|4778.1|4772.1|4
1614050100000|2021-02-23 03:15:00|4778.4|4772.4|4779.6|4773.6|4779.7|4773.7|4778.4|4772.4|4
1614050110000|2021-02-23 03:15:10|4779.4|4773.4|4778.7|4772.7|4779.4|4773.4|4778.4|4772.4|1
1614050120000|2021-02-23 03:15:20|4778.6|4772.6|4778.7|4772.7|4778.7|4772.7|4778.6|4772.6|0
1614050130000|2021-02-23 03:15:30|4778.6|4772.6|4778.4|4772.4|4778.6|4772.6|4778.4|4772.4|0
1614050140000|2021-02-23 03:15:40|4778.1|4772.1|4778.1|4772.1|4778.1|4772.1|4777.4|4771.4|0
1614050150000|2021-02-23 03:15:50|4777.7|4771.7|4778.1|4772.1|4778.1|4772.1|4777.6|4771.6|0
1614050160000|2021-02-23 03:16:00|4778.4|4772.4|4779.7|4773.7|4780.1|4774.1|4778.4|4772.4|6
1614050170000|2021-02-23 03:16:10|4779.6|4773.6|4779.4|4773.4|4779.6|4773.6|4779.4|4773.4|0
1614050190000|2021-02-23 03:16:30|||||||||1
1614050200000|2021-02-23 03:16:40|4779.8|4773.8|4780.1|4774.1|4780.1|4774.1|4779.8|4773.8|2
1614050210000|2021-02-23 03:16:50|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|1
1614050220000|2021-02-23 03:17:00|4780.9|4774.9|4781.1|4775.1|4781.1|4775.1|4780.9|4774.9|0
1614050230000|2021-02-23 03:17:10|4780.9|4774.9|4779.9|4773.9|4780.9|4774.9|4779.9|4773.9|2
1614050240000|2021-02-23 03:17:20|4779.8|4773.8|4779.4|4773.4|4779.9|4773.9|4779.2|4773.2|31
1614050250000|2021-02-23 03:17:30|4779.1|4773.1|4779.3|4773.3|4779.3|4773.3|4779.1|4773.1|1
1614050260000|2021-02-23 03:17:40|4778.6|4772.6|4778.1|4772.1|4778.6|4772.6|4777.8|4771.8|1
1614050270000|2021-02-23 03:17:50|4778.3|4772.3|4776.3|4770.3|4778.3|4772.3|4776.3|4770.3|2
1614050280000|2021-02-23 03:18:00|4776.1|4770.1|4776.3|4770.3|4776.3|4770.3|4776.1|4770.1|1
1614050290000|2021-02-23 03:18:10|4776.1|4770.1|4776.4|4770.4|4776.4|4770.4|4776.1|4770.1|2
1614050300000|2021-02-23 03:18:20|4776.3|4770.3|4776.3|4770.3|4776.8|4770.8|4776.3|4770.3|1
1614050310000|2021-02-23 03:18:30|4776.4|4770.4|4776.9|4770.9|4777.6|4771.6|4776.1|4770.1|1
1614050320000|2021-02-23 03:18:40|4776.4|4770.4|4775.4|4769.4|4776.4|4770.4|4775.4|4769.4|2
1614050330000|2021-02-23 03:18:50|4775.3|4769.3|4774.4|4768.4|4775.3|4769.3|4774.4|4768.4|0
1614050340000|2021-02-23 03:19:00|4773.4|4767.4|4772.4|4766.4|4773.4|4767.4|4772.3|4766.3|5
1614050350000|2021-02-23 03:19:10|4772.1|4766.1|4772.9|4766.9|4772.9|4766.9|4771.4|4765.4|13
1614050360000|2021-02-23 03:19:20|4772.8|4766.8|4772.4|4766.4|4772.8|4766.8|4771.8|4765.8|1
1614050370000|2021-02-23 03:19:30|4771.9|4765.9|4771.4|4765.4|4771.9|4765.9|4771.4|4765.4|1
1614050380000|2021-02-23 03:19:40|4771.3|4765.3|4769.4|4763.4|4771.8|4765.8|4769.4|4763.4|3
1614050390000|2021-02-23 03:19:50|4768.8|4762.8|4767.6|4761.6|4768.8|4762.8|4767.6|4761.6|1
1614050400000|2021-02-23 03:20:00|4767.8|4761.8|4770.4|4764.4|4770.8|4764.8|4767.3|4761.3|12
1614050410000|2021-02-23 03:20:10|4770.1|4764.1|4769.4|4763.4|4770.1|4764.1|4769.4|4763.4|2
1614050420000|2021-02-23 03:20:20|4769.8|4763.8|4770.4|4764.4|4770.9|4764.9|4769.8|4763.8|0
1614050430000|2021-02-23 03:20:30|4770.3|4764.3|4769.8|4763.8|4770.3|4764.3|4769.8|4763.8|0
1614050440000|2021-02-23 03:20:40|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4
1614050450000|2021-02-23 03:20:50|4769.3|4763.3|4768.8|4762.8|4769.3|4763.3|4768.4|4762.4|2
1614050460000|2021-02-23 03:21:00|4769.3|4763.3|4769.4|4763.4|4769.4|4763.4|4769.3|4763.3|1
1614050470000|2021-02-23 03:21:10|4769.1|4763.1|4767.4|4761.4|4769.1|4763.1|4767.4|4761.4|0
1614050480000|2021-02-23 03:21:20|4767.3|4761.3|4767.4|4761.4|4767.4|4761.4|4766.4|4760.4|1
1614050490000|2021-02-23 03:21:30|4767.3|4761.3|4767.4|4761.4|4767.6|4761.6|4766.9|4760.9|2
1614050500000|2021-02-23 03:21:40|4767.3|4761.3|4766.3|4760.3|4767.3|4761.3|4765.8|4759.8|6
1614050510000|2021-02-23 03:21:50|4766.4|4760.4|4766.8|4760.8|4767.1|4761.1|4766.3|4760.3|0
1614050520000|2021-02-23 03:22:00|4767.1|4761.1|4768.8|4762.8|4769.1|4763.1|4766.8|4760.8|2
1614050530000|2021-02-23 03:22:10|4768.4|4762.4|4767.4|4761.4|4768.4|4762.4|4767.3|4761.3|3
1614050540000|2021-02-23 03:22:20|4768.4|4762.4|4767.4|4761.4|4768.4|4762.4|4767.4|4761.4|4
1614050550000|2021-02-23 03:22:30|4767.3|4761.3|4767.3|4761.3|4767.4|4761.4|4766.8|4760.8|2
1614050560000|2021-02-23 03:22:40|4766.8|4760.8|4767.1|4761.1|4767.1|4761.1|4766.1|4760.1|1
1614050570000|2021-02-23 03:22:50|4767.3|4761.3|4768.1|4762.1|4768.4|4762.4|4767.3|4761.3|1
1614050580000|2021-02-23 03:23:00|4768.4|4762.4|4769.1|4763.1|4769.1|4763.1|4768.4|4762.4|1
1614050590000|2021-02-23 03:23:10|4769.4|4763.4|4768.1|4762.1|4769.4|4763.4|4768.1|4762.1|2
1614050600000|2021-02-23 03:23:20|4768.8|4762.8|4768.9|4762.9|4768.9|4762.9|4768.4|4762.4|1
1614050610000|2021-02-23 03:23:30|4769.3|4763.3|4769.4|4763.4|4769.4|4763.4|4769.3|4763.3|0
1614050620000|2021-02-23 03:23:40|4769.3|4763.3|4769.4|4763.4|4769.4|4763.4|4768.4|4762.4|0
1614050640000|2021-02-23 03:24:00|4768.8|4762.8|4769.4|4763.4|4769.4|4763.4|4768.8|4762.8|9
1614050650000|2021-02-23 03:24:10|4769.8|4763.8|4769.8|4763.8|4769.8|4763.8|4769.8|4763.8|1
1614050660000|2021-02-23 03:24:20|4769.4|4763.4|4769.3|4763.3|4769.4|4763.4|4769.3|4763.3|0
1614050670000|2021-02-23 03:24:30|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|0
1614050680000|2021-02-23 03:24:40|4769.8|4763.8|4770.4|4764.4|4770.8|4764.8|4769.8|4763.8|1
1614050690000|2021-02-23 03:24:50|4771.4|4765.4|4771.4|4765.4|4771.4|4765.4|4771.4|4765.4|1
1614050700000|2021-02-23 03:25:00|4771.3|4765.3|4772.4|4766.4|4772.4|4766.4|4771.3|4765.3|1
1614050710000|2021-02-23 03:25:10|4772.8|4766.8|4772.8|4766.8|4772.8|4766.8|4772.8|4766.8|0
1614050720000|2021-02-23 03:25:20|4773.4|4767.4|4773.9|4767.9|4773.9|4767.9|4773.3|4767.3|0
1614050730000|2021-02-23 03:25:30|4774.1|4768.1|4774.4|4768.4|4774.4|4768.4|4774.1|4768.1|0
1614050740000|2021-02-23 03:25:40|4774.8|4768.8|4774.4|4768.4|4774.8|4768.8|4774.4|4768.4|2
1614050750000|2021-02-23 03:25:50|4774.1|4768.1|4773.4|4767.4|4774.1|4768.1|4773.4|4767.4|2
1614050760000|2021-02-23 03:26:00|4773.6|4767.6|4774.4|4768.4|4774.4|4768.4|4773.6|4767.6|0
1614050770000|2021-02-23 03:26:10|4773.8|4767.8|4774.4|4768.4|4774.4|4768.4|4773.8|4767.8|0
1614050780000|2021-02-23 03:26:20|4774.1|4768.1|4773.4|4767.4|4774.1|4768.1|4773.4|4767.4|1
1614050860000|2021-02-23 03:27:40|4773.8|4767.8|4773.6|4767.6|4773.8|4767.8|4773.6|4767.6|0
1614050870000|2021-02-23 03:27:50|4773.9|4767.9|4774.4|4768.4|4774.4|4768.4|4773.9|4767.9|2
1614050880000|2021-02-23 03:28:00|4774.6|4768.6|4774.4|4768.4|4774.6|4768.6|4774.4|4768.4|1
1614050890000|2021-02-23 03:28:10|4774.6|4768.6|4774.9|4768.9|4774.9|4768.9|4774.6|4768.6|0
1614050900000|2021-02-23 03:28:20|4774.8|4768.8|4774.4|4768.4|4774.9|4768.9|4774.4|4768.4|0
1614050910000|2021-02-23 03:28:30|||||||||2
1614050920000|2021-02-23 03:28:40|4774.6|4768.6|4775.1|4769.1|4775.1|4769.1|4774.6|4768.6|0
1614050930000|2021-02-23 03:28:50|4775.4|4769.4|4775.4|4769.4|4775.4|4769.4|4775.4|4769.4|1
1614050950000|2021-02-23 03:29:10|4775.6|4769.6|4776.1|4770.1|4776.1|4770.1|4775.4|4769.4|0
1614050960000|2021-02-23 03:29:20|4776.7|4770.7|4776.7|4770.7|4776.9|4770.9|4775.4|4769.4|3
1614050970000|2021-02-23 03:29:30|4777.1|4771.1|4777.6|4771.6|4777.7|4771.7|4776.4|4770.4|1
1614050980000|2021-02-23 03:29:40|4777.4|4771.4|4777.4|4771.4|4777.4|4771.4|4777.4|4771.4|0
1614050990000|2021-02-23 03:29:50|4777.6|4771.6|4776.4|4770.4|4777.6|4771.6|4776.4|4770.4|0
1614051000000|2021-02-23 03:30:00|4776.3|4770.3|4775.4|4769.4|4776.3|4770.3|4775.4|4769.4|0
1614051010000|2021-02-23 03:30:10|4775.6|4769.6|4776.1|4770.1|4776.4|4770.4|4775.6|4769.6|0
1614051030000|2021-02-23 03:30:30|4775.6|4769.6|4775.4|4769.4|4775.6|4769.6|4775.4|4769.4|1
1614051040000|2021-02-23 03:30:40|4775.6|4769.6|4775.6|4769.6|4775.6|4769.6|4775.6|4769.6|0
1614051050000|2021-02-23 03:30:50|4775.7|4769.7|4775.7|4769.7|4775.7|4769.7|4775.7|4769.7|0
1614051070000|2021-02-23 03:31:10|4776.1|4770.1|4777.1|4771.1|4777.1|4771.1|4776.1|4770.1|6
1614051080000|2021-02-23 03:31:20|4776.7|4770.7|4776.4|4770.4|4776.7|4770.7|4776.4|4770.4|4
1614051120000|2021-02-23 03:32:00|4776.3|4770.3|4775.7|4769.7|4776.3|4770.3|4775.7|4769.7|4
1614051150000|2021-02-23 03:32:30|4775.6|4769.6|4775.7|4769.7|4775.7|4769.7|4775.6|4769.6|0
1614051170000|2021-02-23 03:32:50|4775.4|4769.4|4775.4|4769.4|4775.6|4769.6|4775.1|4769.1|5
1614051180000|2021-02-23 03:33:00|4775.1|4769.1|4775.7|4769.7|4775.7|4769.7|4775.1|4769.1|1
1614051190000|2021-02-23 03:33:10|4775.6|4769.6|4774.7|4768.7|4775.6|4769.6|4774.7|4768.7|2
1614051200000|2021-02-23 03:33:20|4774.6|4768.6|4775.7|4769.7|4775.7|4769.7|4774.6|4768.6|1
1614051220000|2021-02-23 03:33:40|||||||||1
1614051240000|2021-02-23 03:34:00|4776.1|4770.1|4775.6|4769.6|4776.1|4770.1|4775.6|4769.6|1
1614051270000|2021-02-23 03:34:30|4775.7|4769.7|4775.7|4769.7|4775.7|4769.7|4775.7|4769.7|0
1614051280000|2021-02-23 03:34:40|4776.1|4770.1|4776.7|4770.7|4776.7|4770.7|4776.1|4770.1|1
1614051290000|2021-02-23 03:34:50|4776.6|4770.6|4776.7|4770.7|4776.7|4770.7|4776.6|4770.6|2
1614051300000|2021-02-23 03:35:00|4776.6|4770.6|4777.1|4771.1|4777.1|4771.1|4776.6|4770.6|1
1614051310000|2021-02-23 03:35:10|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|1
1614051330000|2021-02-23 03:35:30|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|1
1614051350000|2021-02-23 03:35:50|4777.6|4771.6|4777.6|4771.6|4777.6|4771.6|4777.6|4771.6|0
1614051360000|2021-02-23 03:36:00|4777.4|4771.4|4776.4|4770.4|4777.4|4771.4|4776.4|4770.4|3
1614051370000|2021-02-23 03:36:10|||||||||3
1614051380000|2021-02-23 03:36:20|4776.5|4770.5|4777|4771|4777|4771|4776.5|4770.5|0
1614051390000|2021-02-23 03:36:30|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|0
1614051410000|2021-02-23 03:36:50|4776.5|4770.5|4777.5|4771.5|4777.5|4771.5|4776.5|4770.5|3
1614051420000|2021-02-23 03:37:00|4777.7|4771.7|4777.7|4771.7|4778|4772|4777.2|4771.2|5
1614051440000|2021-02-23 03:37:20|||||||||1
1614051450000|2021-02-23 03:37:30|||||||||2
1614051460000|2021-02-23 03:37:40|4777.5|4771.5|4777.7|4771.7|4777.7|4771.7|4777.5|4771.5|0
1614051490000|2021-02-23 03:38:10|||||||||1
1614051510000|2021-02-23 03:38:30|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|0
1614051530000|2021-02-23 03:38:50|4777.7|4771.7|4778.2|4772.2|4778.2|4772.2|4777.5|4771.5|2
1614051540000|2021-02-23 03:39:00|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|1
1614051550000|2021-02-23 03:39:10|4777.5|4771.5|4777.7|4771.7|4777.7|4771.7|4777.5|4771.5|0
1614051590000|2021-02-23 03:39:50|4777.3|4771.3|4778|4772|4778|4772|4777.2|4771.2|5
1614051600000|2021-02-23 03:40:00|4778.2|4772.2|4778.5|4772.5|4779|4773|4778|4772|7
1614051610000|2021-02-23 03:40:10|4778.7|4772.7|4778.5|4772.5|4778.7|4772.7|4778.5|4772.5|1
1614051620000|2021-02-23 03:40:20|4779.2|4773.2|4778.7|4772.7|4779.2|4773.2|4778.7|4772.7|3
1614051630000|2021-02-23 03:40:30|4779.4|4773.4|4779.4|4773.4|4779.7|4773.7|4779.4|4773.4|9
1614051640000|2021-02-23 03:40:40|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|1
1614051650000|2021-02-23 03:40:50|4779.9|4773.9|4780|4774|4780|4774|4779.9|4773.9|0
1614051670000|2021-02-23 03:41:10|4779.4|4773.4|4779.4|4773.4|4779.5|4773.5|4779.4|4773.4|1
1614051680000|2021-02-23 03:41:20|||||||||2
1614051690000|2021-02-23 03:41:30|4779|4773|4779.4|4773.4|4779.4|4773.4|4779|4773|2
1614051740000|2021-02-23 03:42:20|4779.5|4773.5|4779.4|4773.4|4779.5|4773.5|4779.4|4773.4|0
1614051750000|2021-02-23 03:42:30|4778.7|4772.7|4779.4|4773.4|4779.4|4773.4|4778.7|4772.7|0
1614051770000|2021-02-23 03:42:50|4779|4773|4779.4|4773.4|4779.4|4773.4|4779|4773|0
1614051780000|2021-02-23 03:43:00|4779.5|4773.5|4780.4|4774.4|4780.5|4774.5|4779.5|4773.5|27
1614051810000|2021-02-23 03:43:30|||||||||1
1614051830000|2021-02-23 03:43:50|4780.2|4774.2|4780.4|4774.4|4780.4|4774.4|4780.2|4774.2|0
1614051850000|2021-02-23 03:44:10|4780|4774|4780.4|4774.4|4780.4|4774.4|4780|4774|2
1614051860000|2021-02-23 03:44:20|4780|4774|4780.4|4774.4|4780.4|4774.4|4780|4774|0
1614051900000|2021-02-23 03:45:00|4780.9|4774.9|4780.9|4774.9|4780.9|4774.9|4780.4|4774.4|2
1614051950000|2021-02-23 03:45:50|4780.7|4774.7|4780.4|4774.4|4780.7|4774.7|4780.4|4774.4|0
1614052000000|2021-02-23 03:46:40|||||||||1
1614052010000|2021-02-23 03:46:50|4780.9|4774.9|4780.5|4774.5|4780.9|4774.9|4780.4|4774.4|0
1614052020000|2021-02-23 03:47:00|4779.9|4773.9|4779.9|4773.9|4779.9|4773.9|4779.9|4773.9|0
1614052040000|2021-02-23 03:47:20|4779.4|4773.4|4779.2|4773.2|4779.4|4773.4|4779.2|4773.2|4
1614052050000|2021-02-23 03:47:30|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|1
1614052120000|2021-02-23 03:48:40|4779|4773|4779.4|4773.4|4779.4|4773.4|4779|4773|1
1614052130000|2021-02-23 03:48:50|||||||||1
1614052140000|2021-02-23 03:49:00|4780.4|4774.4|4778.4|4772.4|4780.4|4774.4|4778.4|4772.4|23
1614052150000|2021-02-23 03:49:10|4777.4|4771.4|4777.7|4771.7|4777.7|4771.7|4777.4|4771.4|3
1614052160000|2021-02-23 03:49:20|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|4777|4771|0
1614052180000|2021-02-23 03:49:40|4777.4|4771.4|4776.9|4770.9|4777.4|4771.4|4776.9|4770.9|0
1614052200000|2021-02-23 03:50:00|4776.4|4770.4|4777|4771|4777|4771|4776.4|4770.4|3
1614052210000|2021-02-23 03:50:10|4776.7|4770.7|4776.5|4770.5|4776.7|4770.7|4776.4|4770.4|1
1614052220000|2021-02-23 03:50:20|4776.4|4770.4|4776|4770|4776.4|4770.4|4776|4770|1
1614052230000|2021-02-23 03:50:30|4775.9|4769.9|4776.7|4770.7|4776.7|4770.7|4775.9|4769.9|3
1614052240000|2021-02-23 03:50:40|4776.5|4770.5|4776.5|4770.5|4776.7|4770.7|4776.5|4770.5|0
1614052250000|2021-02-23 03:50:50|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|0
1614052260000|2021-02-23 03:51:00|4776.5|4770.5|4776.7|4770.7|4776.7|4770.7|4776.5|4770.5|0
1614052270000|2021-02-23 03:51:10|4776.3|4770.3|4776.5|4770.5|4776.5|4770.5|4776.3|4770.3|15
1614052280000|2021-02-23 03:51:20|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|0
1614052290000|2021-02-23 03:51:30|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1614052310000|2021-02-23 03:51:50|4776.9|4770.9|4776.7|4770.7|4777|4771|4776.7|4770.7|0
1614052330000|2021-02-23 03:52:10|4777|4771|4777|4771|4777|4771|4777|4771|0
1614052340000|2021-02-23 03:52:20|4776.5|4770.5|4776.7|4770.7|4776.7|4770.7|4776.5|4770.5|1
1614052350000|2021-02-23 03:52:30|4777.7|4771.7|4777|4771|4777.8|4771.8|4777|4771|0
1614052360000|2021-02-23 03:52:40|4776.9|4770.9|4777.5|4771.5|4777.5|4771.5|4776.9|4770.9|0
1614052370000|2021-02-23 03:52:50|4777.4|4771.4|4777.4|4771.4|4777.4|4771.4|4777.4|4771.4|0
1614052380000|2021-02-23 03:53:00|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|0
1614052430000|2021-02-23 03:53:50|||||||||2
1614052440000|2021-02-23 03:54:00|4778|4772|4777.7|4771.7|4778|4772|4777.7|4771.7|0
1614052450000|2021-02-23 03:54:10|4777.3|4771.3|4777.7|4771.7|4777.7|4771.7|4777.3|4771.3|1
1614052470000|2021-02-23 03:54:30|4777.3|4771.3|4777.7|4771.7|4777.7|4771.7|4777.3|4771.3|1
1614052500000|2021-02-23 03:55:00|4777.2|4771.2|4776.7|4770.7|4777.5|4771.5|4776.7|4770.7|5
1614052580000|2021-02-23 03:56:20|4777|4771|4776.7|4770.7|4777|4771|4776.7|4770.7|2
1614052590000|2021-02-23 03:56:30|4776.8|4770.8|4776.7|4770.7|4777.2|4771.2|4776.7|4770.7|0
1614052610000|2021-02-23 03:56:50|||||||||1
1614052640000|2021-02-23 03:57:20|4775.7|4769.7|4775.7|4769.7|4775.7|4769.7|4775.7|4769.7|2
1614052690000|2021-02-23 03:58:10|4776|4770|4776.7|4770.7|4776.7|4770.7|4776|4770|1
1614052790000|2021-02-23 03:59:50|4777|4771|4776.7|4770.7|4777|4771|4776.7|4770.7|1
1614052810000|2021-02-23 04:00:10|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1614052820000|2021-02-23 04:00:20|4776.7|4770.7|4777|4771|4777|4771|4776.7|4770.7|0
1614052830000|2021-02-23 04:00:30|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|0
1614052840000|2021-02-23 04:00:40|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.2|4770.2|2
1614052890000|2021-02-23 04:01:30|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|1
1614052980000|2021-02-23 04:03:00|4776.5|4770.5|4776.7|4770.7|4776.7|4770.7|4776.5|4770.5|1
1614052990000|2021-02-23 04:03:10|4777|4771|4776.7|4770.7|4777|4771|4776.7|4770.7|1
1614053020000|2021-02-23 04:03:40|4776.5|4770.5|4776.5|4770.5|4776.9|4770.9|4776.4|4770.4|2
1614053050000|2021-02-23 04:04:10|4776.4|4770.4|4775|4769|4776.4|4770.4|4775|4769|4
1614053060000|2021-02-23 04:04:20|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|1
1614053080000|2021-02-23 04:04:40|4775|4769|4774.5|4768.5|4775|4769|4774.5|4768.5|2
1614053090000|2021-02-23 04:04:50|4774|4768|4773.7|4767.7|4774|4768|4773.7|4767.7|1
1614053100000|2021-02-23 04:05:00|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|0
1614053120000|2021-02-23 04:05:20|4774.3|4768.3|4774.5|4768.5|4774.5|4768.5|4773.5|4767.5|1
1614053140000|2021-02-23 04:05:40|4774.9|4768.9|4774.5|4768.5|4774.9|4768.9|4774.5|4768.5|1
1614053200000|2021-02-23 04:06:40|4774.2|4768.2|4774.7|4768.7|4774.7|4768.7|4774|4768|1
1614053230000|2021-02-23 04:07:10|4775|4769|4775|4769|4775|4769|4774.7|4768.7|1
1614053240000|2021-02-23 04:07:20|4774.7|4768.7|4774.2|4768.2|4774.7|4768.7|4774.2|4768.2|1
1614053250000|2021-02-23 04:07:30|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|1
1614053270000|2021-02-23 04:07:50|||||||||1
1614053290000|2021-02-23 04:08:10|4775|4769|4775.2|4769.2|4775.2|4769.2|4775|4769|0
1614053310000|2021-02-23 04:08:30|4775|4769|4775.2|4769.2|4775.2|4769.2|4775|4769|1
1614053330000|2021-02-23 04:08:50|4775|4769|4775|4769|4775|4769|4775|4769|0
1614053340000|2021-02-23 04:09:00|4775.2|4769.2|4775.2|4769.2|4775.2|4769.2|4775.2|4769.2|0
1614053350000|2021-02-23 04:09:10|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|1
1614053400000|2021-02-23 04:10:00|4775|4769|4774.5|4768.5|4775|4769|4774.5|4768.5|0
1614053410000|2021-02-23 04:10:10|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|4774.7|4768.7|0
1614053440000|2021-02-23 04:10:40|4775|4769|4775.2|4769.2|4775.2|4769.2|4775|4769|0
1614053480000|2021-02-23 04:11:20|4775.7|4769.7|4776.5|4770.5|4776.5|4770.5|4775.7|4769.7|5
1614053490000|2021-02-23 04:11:30|4776.2|4770.2|4776.5|4770.5|4776.5|4770.5|4776.2|4770.2|1
1614053520000|2021-02-23 04:12:00|||||||||1
1614053590000|2021-02-23 04:13:10|4777|4771|4777|4771|4777|4771|4777|4771|0
1614053600000|2021-02-23 04:13:20|4776.9|4770.9|4776.9|4770.9|4776.9|4770.9|4776.9|4770.9|0
1614053610000|2021-02-23 04:13:30|4777.2|4771.2|4777.2|4771.2|4777.2|4771.2|4777.2|4771.2|0
1614053710000|2021-02-23 04:15:10|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|4776.7|4770.7|3
1614053720000|2021-02-23 04:15:20|4776.3|4770.3|4776.7|4770.7|4776.7|4770.7|4776.2|4770.2|1
1614053740000|2021-02-23 04:15:40|4777|4771|4777|4771|4777|4771|4777|4771|0
1614053750000|2021-02-23 04:15:50|4777.2|4771.2|4777.2|4771.2|4777.2|4771.2|4777.2|4771.2|0
1614053800000|2021-02-23 04:16:40|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|4777.7|4771.7|3
1614053810000|2021-02-23 04:16:50|4778|4772|4777.2|4771.2|4778|4772|4777.2|4771.2|5
1614053820000|2021-02-23 04:17:00|||||||||10
1614053860000|2021-02-23 04:17:40|||||||||2
1614053910000|2021-02-23 04:18:30|||||||||6
1614053990000|2021-02-23 04:19:50|||||||||1
1614054000000|2021-02-23 04:20:00|4778|4772|4779.2|4773.2|4779.2|4773.2|4778|4772|7
1614054010000|2021-02-23 04:20:10|4779|4773|4778.5|4772.5|4779.2|4773.2|4778.5|4772.5|2
1614054020000|2021-02-23 04:20:20|4778.7|4772.7|4778.5|4772.5|4778.9|4772.9|4778.5|4772.5|4
1614054040000|2021-02-23 04:20:40|4779|4773|4778.7|4772.7|4779|4773|4778.7|4772.7|3
1614054050000|2021-02-23 04:20:50|4778.8|4772.8|4779.5|4773.5|4779.7|4773.7|4778.8|4772.8|2
1614054060000|2021-02-23 04:21:00|4779.7|4773.7|4779.2|4773.2|4780|4774|4779.2|4773.2|2
1614054070000|2021-02-23 04:21:10|4780.7|4774.7|4781|4775|4781|4775|4780.2|4774.2|2
1614054080000|2021-02-23 04:21:20|4780.7|4774.7|4780.5|4774.5|4780.7|4774.7|4780.5|4774.5|1
1614054090000|2021-02-23 04:21:30|4780.7|4774.7|4780.7|4774.7|4781.2|4775.2|4780.2|4774.2|3
1614054110000|2021-02-23 04:21:50|4780.3|4774.3|4780.7|4774.7|4780.7|4774.7|4780.3|4774.3|4
1614054120000|2021-02-23 04:22:00|4781|4775|4781.8|4775.8|4782.2|4776.2|4781|4775|2
1614054130000|2021-02-23 04:22:10|4782.2|4776.2|4781.5|4775.5|4782.5|4776.5|4781.5|4775.5|3
1614054140000|2021-02-23 04:22:20|4781.7|4775.7|4781.2|4775.2|4781.7|4775.7|4781.2|4775.2|1
1614054150000|2021-02-23 04:22:30|4781|4775|4781.5|4775.5|4781.5|4775.5|4781|4775|0
1614054190000|2021-02-23 04:23:10|4781.7|4775.7|4781.7|4775.7|4781.7|4775.7|4781.7|4775.7|0
1614054200000|2021-02-23 04:23:20|4781.4|4775.4|4781.4|4775.4|4781.4|4775.4|4781.4|4775.4|0
1614054210000|2021-02-23 04:23:30|4781.7|4775.7|4781.5|4775.5|4781.7|4775.7|4781.4|4775.4|1
1614054220000|2021-02-23 04:23:40|4781.4|4775.4|4781.5|4775.5|4781.5|4775.5|4781|4775|0
1614054230000|2021-02-23 04:23:50|4780.7|4774.7|4780.7|4774.7|4780.7|4774.7|4780.5|4774.5|1
1614054240000|2021-02-23 04:24:00|4780.8|4774.8|4781.2|4775.2|4781.2|4775.2|4780.8|4774.8|3
1614054250000|2021-02-23 04:24:10|4781|4775|4781.2|4775.2|4781.2|4775.2|4781|4775|1
1614054270000|2021-02-23 04:24:30|4781|4775|4780.2|4774.2|4781|4775|4780.2|4774.2|2
1614054280000|2021-02-23 04:24:40|4779.7|4773.7|4779.7|4773.7|4780|4774|4779.2|4773.2|3
1614054290000|2021-02-23 04:24:50|4779.3|4773.3|4781|4775|4781|4775|4778.7|4772.7|23
1614054300000|2021-02-23 04:25:00|||||||||2
1614054310000|2021-02-23 04:25:10|4781.2|4775.2|4782|4776|4782|4776|4781|4775|6
1614054320000|2021-02-23 04:25:20|4781.7|4775.7|4782|4776|4782|4776|4781.4|4775.4|0
1614054340000|2021-02-23 04:25:40|||||||||2
1614054360000|2021-02-23 04:26:00|4782.5|4776.5|4782.5|4776.5|4782.5|4776.5|4782.5|4776.5|1
1614054390000|2021-02-23 04:26:30|4782.4|4776.4|4782.4|4776.4|4782.4|4776.4|4782.4|4776.4|0
1614054410000|2021-02-23 04:26:50|4782|4776|4782|4776|4782|4776|4782|4776|0
1614054440000|2021-02-23 04:27:20|4782.5|4776.5|4782.9|4776.9|4782.9|4776.9|4782.4|4776.4|3
1614054470000|2021-02-23 04:27:50|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|7
1614054480000|2021-02-23 04:28:00|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4
1614054510000|2021-02-23 04:28:30|4782.9|4776.9|4782.7|4776.7|4782.9|4776.9|4782.7|4776.7|0
1614054540000|2021-02-23 04:29:00|4782.4|4776.4|4782.4|4776.4|4782.4|4776.4|4782.4|4776.4|0
1614054550000|2021-02-23 04:29:10|4782.2|4776.2|4782.4|4776.4|4782.4|4776.4|4782.2|4776.2|1
1614054560000|2021-02-23 04:29:20|4782.2|4776.2|4782.5|4776.5|4782.5|4776.5|4782.2|4776.2|1
1614054570000|2021-02-23 04:29:30|4782.9|4776.9|4783.2|4777.2|4783.2|4777.2|4782.9|4776.9|1
1614054580000|2021-02-23 04:29:40|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|0
1614054620000|2021-02-23 04:30:20|4783.2|4777.2|4784.1|4778.1|4784.1|4778.1|4782.9|4776.9|9
1614054640000|2021-02-23 04:30:40|4784.9|4778.9|4784.4|4778.4|4785.1|4779.1|4784.4|4778.4|7
1614054650000|2021-02-23 04:30:50|4784.7|4778.7|4784.4|4778.4|4784.7|4778.7|4784.4|4778.4|0
1614054660000|2021-02-23 04:31:00|4784.7|4778.7|4784.4|4778.4|4784.7|4778.7|4784.4|4778.4|2
1614054670000|2021-02-23 04:31:10|4784.2|4778.2|4784.4|4778.4|4784.4|4778.4|4784.2|4778.2|0
1614054680000|2021-02-23 04:31:20|4784.2|4778.2|4783.4|4777.4|4784.2|4778.2|4783.4|4777.4|1
1614054690000|2021-02-23 04:31:30|4783.9|4777.9|4783.9|4777.9|4783.9|4777.9|4783.9|4777.9|4
1614054720000|2021-02-23 04:32:00|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|2
1614054750000|2021-02-23 04:32:30|4784.7|4778.7|4784.2|4778.2|4784.7|4778.7|4784.2|4778.2|1
1614054760000|2021-02-23 04:32:40|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|0
1614054780000|2021-02-23 04:33:00|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|0
1614054800000|2021-02-23 04:33:20|4783.9|4777.9|4783.7|4777.7|4783.9|4777.9|4783.7|4777.7|0
1614054810000|2021-02-23 04:33:30|4782.9|4776.9|4782.7|4776.7|4783.2|4777.2|4782.7|4776.7|10
1614054820000|2021-02-23 04:33:40|4783.1|4777.1|4783.4|4777.4|4783.4|4777.4|4782.6|4776.6|0
1614054860000|2021-02-23 04:34:20|4782.7|4776.7|4783.4|4777.4|4783.4|4777.4|4782.7|4776.7|2
1614054870000|2021-02-23 04:34:30|||||||||1
1614054920000|2021-02-23 04:35:20|4783|4777|4782.9|4776.9|4783|4777|4782.9|4776.9|0
1614054940000|2021-02-23 04:35:40|4783|4777|4783|4777|4783|4777|4783|4777|0
1614054950000|2021-02-23 04:35:50|4782.9|4776.9|4782.9|4776.9|4782.9|4776.9|4782.9|4776.9|1
1614054960000|2021-02-23 04:36:00|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|4
1614054980000|2021-02-23 04:36:20|||||||||1
1614054990000|2021-02-23 04:36:30|4783.2|4777.2|4783.4|4777.4|4783.4|4777.4|4783.2|4777.2|2
1614055000000|2021-02-23 04:36:40|4783|4777|4783.4|4777.4|4783.4|4777.4|4783|4777|2
1614055030000|2021-02-23 04:37:10|4783.2|4777.2|4783.4|4777.4|4783.4|4777.4|4783.2|4777.2|1
1614055040000|2021-02-23 04:37:20|4783.2|4777.2|4783.4|4777.4|4783.4|4777.4|4782.9|4776.9|0
1614055050000|2021-02-23 04:37:30|4783.2|4777.2|4783.4|4777.4|4783.4|4777.4|4783.2|4777.2|0
1614055070000|2021-02-23 04:37:50|||||||||1
1614055080000|2021-02-23 04:38:00|4783.2|4777.2|4784.4|4778.4|4784.9|4778.9|4783.2|4777.2|2
1614055090000|2021-02-23 04:38:10|4784.5|4778.5|4784.5|4778.5|4784.5|4778.5|4784.5|4778.5|0
1614055100000|2021-02-23 04:38:20|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|0
1614055110000|2021-02-23 04:38:30|4785.3|4779.3|4785.3|4779.3|4785.3|4779.3|4785.3|4779.3|0
1614055120000|2021-02-23 04:38:40|4785.5|4779.5|4785.5|4779.5|4786|4780|4785.3|4779.3|1
1614055130000|2021-02-23 04:38:50|4785.8|4779.8|4785.8|4779.8|4786|4780|4785.8|4779.8|0
1614055140000|2021-02-23 04:39:00|4786|4780|4785.8|4779.8|4786|4780|4785.8|4779.8|0
1614055150000|2021-02-23 04:39:10|4786|4780|4785.5|4779.5|4786|4780|4785.5|4779.5|0
1614055170000|2021-02-23 04:39:30|4785.8|4779.8|4786.5|4780.5|4787.1|4781.1|4785.8|4779.8|7
1614055180000|2021-02-23 04:39:40|4786.3|4780.3|4786|4780|4786.3|4780.3|4785.8|4779.8|1
1614055190000|2021-02-23 04:39:50|4786.3|4780.3|4786.3|4780.3|4786.3|4780.3|4786.3|4780.3|0
1614055200000|2021-02-23 04:40:00|4786|4780|4785.5|4779.5|4786|4780|4785.5|4779.5|1
1614055210000|2021-02-23 04:40:10|4786.5|4780.5|4786.5|4780.5|4786.5|4780.5|4786.5|4780.5|0
1614055250000|2021-02-23 04:40:50|4788|4782|4787.8|4781.8|4788|4782|4787.8|4781.8|9
1614055260000|2021-02-23 04:41:00|4788|4782|4789|4783|4789|4783|4788|4782|27
1614055270000|2021-02-23 04:41:10|4789.3|4783.3|4789.3|4783.3|4789.5|4783.5|4789|4783|4
1614055280000|2021-02-23 04:41:20|4789|4783|4790|4784|4790.1|4784.1|4789|4783|2
1614055290000|2021-02-23 04:41:30|4789.8|4783.8|4790|4784|4790|4784|4789.8|4783.8|1
1614055300000|2021-02-23 04:41:40|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|2
1614055310000|2021-02-23 04:41:50|4789.7|4783.7|4789.5|4783.5|4789.7|4783.7|4789.3|4783.3|1
1614055320000|2021-02-23 04:42:00|4789.3|4783.3|4789.3|4783.3|4789.6|4783.6|4789|4783|1
1614055330000|2021-02-23 04:42:10|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|1
1614055340000|2021-02-23 04:42:20|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4
1614055360000|2021-02-23 04:42:40|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|5
1614055380000|2021-02-23 04:43:00|4790.6|4784.6|4790.6|4784.6|4790.6|4784.6|4790.1|4784.1|17
1614055390000|2021-02-23 04:43:10|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|0
1614055500000|2021-02-23 04:45:00|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|0
1614055510000|2021-02-23 04:45:10|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|0
1614055520000|2021-02-23 04:45:20|4790.8|4784.8|4791.6|4785.6|4791.6|4785.6|4790.5|4784.5|2
1614055530000|2021-02-23 04:45:30|4791.5|4785.5|4791.6|4785.6|4792|4786|4791.5|4785.5|12
1614055540000|2021-02-23 04:45:40|4791.5|4785.5|4791.3|4785.3|4791.5|4785.5|4791.3|4785.3|0
1614055550000|2021-02-23 04:45:50|4791.5|4785.5|4791|4785|4791.5|4785.5|4791|4785|2
1614055570000|2021-02-23 04:46:10|4790.6|4784.6|4790.6|4784.6|4790.6|4784.6|4790.6|4784.6|0
1614055580000|2021-02-23 04:46:20|4790.8|4784.8|4791.5|4785.5|4792|4786|4790.8|4784.8|2
1614055590000|2021-02-23 04:46:30|4791.6|4785.6|4791.3|4785.3|4792|4786|4791.3|4785.3|0
1614055600000|2021-02-23 04:46:40|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.1|4785.1|1
1614055620000|2021-02-23 04:47:00|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|0
1614055630000|2021-02-23 04:47:10|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|0
1614055640000|2021-02-23 04:47:20|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|0
1614055670000|2021-02-23 04:47:50|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|0
1614055680000|2021-02-23 04:48:00|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|0
1614055690000|2021-02-23 04:48:10|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|0
1614055700000|2021-02-23 04:48:20|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|0
1614055740000|2021-02-23 04:49:00|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|0
1614055750000|2021-02-23 04:49:10|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|0
1614055760000|2021-02-23 04:49:20|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|0
1614055780000|2021-02-23 04:49:40|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|0
1614055790000|2021-02-23 04:49:50|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|1
1614055800000|2021-02-23 04:50:00|4791.5|4785.5|4791.6|4785.6|4791.6|4785.6|4791.5|4785.5|1
1614055820000|2021-02-23 04:50:20|4791.5|4785.5|4793.2|4787.2|4793.2|4787.2|4791.5|4785.5|31
1614055850000|2021-02-23 04:50:50|4793.5|4787.5|4793.2|4787.2|4793.5|4787.5|4793.2|4787.2|1
1614055860000|2021-02-23 04:51:00|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|4
1614055870000|2021-02-23 04:51:10|4793.2|4787.2|4792.8|4786.8|4793.2|4787.2|4792.8|4786.8|5
1614055880000|2021-02-23 04:51:20|4793.2|4787.2|4792.8|4786.8|4793.2|4787.2|4792.8|4786.8|1
1614055890000|2021-02-23 04:51:30|4793.2|4787.2|4793.2|4787.2|4793.5|4787.5|4792.8|4786.8|7
1614055900000|2021-02-23 04:51:40|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|0
1614055910000|2021-02-23 04:51:50|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|1
1614055920000|2021-02-23 04:52:00|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|0
1614055930000|2021-02-23 04:52:10|||||||||1
1614055940000|2021-02-23 04:52:20|4791.7|4785.7|4792.8|4786.8|4792.8|4786.8|4791.7|4785.7|4
1614055950000|2021-02-23 04:52:30|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4
1614055960000|2021-02-23 04:52:40|4792.2|4786.2|4791.8|4785.8|4792.2|4786.2|4791.8|4785.8|0
1614055970000|2021-02-23 04:52:50|4790.6|4784.6|4790.5|4784.5|4790.6|4784.6|4790.5|4784.5|6
1614055980000|2021-02-23 04:53:00|4790|4784|4790.3|4784.3|4790.8|4784.8|4790|4784|4
1614056000000|2021-02-23 04:53:20|4789.8|4783.8|4789.8|4783.8|4790|4784|4789.8|4783.8|5
1614056010000|2021-02-23 04:53:30|4790|4784|4790.3|4784.3|4790.3|4784.3|4790|4784|1
1614056020000|2021-02-23 04:53:40|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4791|4785|2
1614056030000|2021-02-23 04:53:50|4791.5|4785.5|4791.8|4785.8|4792|4786|4791.5|4785.5|0
1614056040000|2021-02-23 04:54:00|4792|4786|4792|4786|4792|4786|4792|4786|0
1614056050000|2021-02-23 04:54:10|4791|4785|4791|4785|4791|4785|4791|4785|1
1614056060000|2021-02-23 04:54:20|4790.8|4784.8|4790.5|4784.5|4790.8|4784.8|4790.5|4784.5|4
1614056090000|2021-02-23 04:54:50|4790.8|4784.8|4790.6|4784.6|4790.8|4784.8|4790.5|4784.5|1
1614056100000|2021-02-23 04:55:00|4791.5|4785.5|4790.6|4784.6|4791.5|4785.5|4790.5|4784.5|1
1614056110000|2021-02-23 04:55:10|4792.5|4786.5|4792.3|4786.3|4792.5|4786.5|4792.3|4786.3|7
1614056120000|2021-02-23 04:55:20|4792.5|4786.5|4792.3|4786.3|4792.5|4786.5|4792.3|4786.3|1
1614056150000|2021-02-23 04:55:50|4792.5|4786.5|4792.3|4786.3|4792.5|4786.5|4792.3|4786.3|0
1614056160000|2021-02-23 04:56:00|4792.2|4786.2|4792.3|4786.3|4792.3|4786.3|4792|4786|2
1614056170000|2021-02-23 04:56:10|4792|4786|4792|4786|4792|4786|4791.8|4785.8|1
1614056180000|2021-02-23 04:56:20|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|2
1614056190000|2021-02-23 04:56:30|4792.5|4786.5|4792.5|4786.5|4792.5|4786.5|4792.5|4786.5|0
1614056200000|2021-02-23 04:56:40|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|1
1614056210000|2021-02-23 04:56:50|4792.5|4786.5|4792.5|4786.5|4792.5|4786.5|4792.5|4786.5|0
1614056240000|2021-02-23 04:57:20|4792.8|4786.8|4792.8|4786.8|4793.5|4787.5|4792.8|4786.8|1
1614056250000|2021-02-23 04:57:30|4792.3|4786.3|4792|4786|4792.3|4786.3|4792|4786|1
1614056260000|2021-02-23 04:57:40|4792.3|4786.3|4791.8|4785.8|4792.3|4786.3|4791.8|4785.8|5
1614056270000|2021-02-23 04:57:50|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792|4786|0
1614056280000|2021-02-23 04:58:00|4792.2|4786.2|4792.3|4786.3|4792.3|4786.3|4792.2|4786.2|1
1614056290000|2021-02-23 04:58:10|4792|4786|4791.8|4785.8|4792.2|4786.2|4791.8|4785.8|0
1614056300000|2021-02-23 04:58:20|4792.2|4786.2|4792.3|4786.3|4792.3|4786.3|4792.2|4786.2|0
1614056310000|2021-02-23 04:58:30|4792.7|4786.7|4792.3|4786.3|4792.8|4786.8|4792.3|4786.3|3
1614056320000|2021-02-23 04:58:40|4793.3|4787.3|4793|4787|4793.3|4787.3|4792.8|4786.8|2
1614056330000|2021-02-23 04:58:50|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|4793|4787|1
1614056340000|2021-02-23 04:59:00|||||||||2
1614056350000|2021-02-23 04:59:10|4793|4787|4793|4787|4793.3|4787.3|4793|4787|0
1614056360000|2021-02-23 04:59:20|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|4793|4787|2
1614056370000|2021-02-23 04:59:30|4794|4788|4793.3|4787.3|4794|4788|4793.3|4787.3|3
1614056380000|2021-02-23 04:59:40|||||||||1
1614056410000|2021-02-23 05:00:10|4793|4787|4793.3|4787.3|4793.3|4787.3|4793|4787|0
1614056420000|2021-02-23 05:00:20|4793.6|4787.6|4795.5|4789.5|4795.5|4789.5|4793.6|4787.6|2
1614056430000|2021-02-23 05:00:30|4795.1|4789.1|4794.5|4788.5|4795.1|4789.1|4794.5|4788.5|0
1614056440000|2021-02-23 05:00:40|4794.8|4788.8|4794.5|4788.5|4794.8|4788.8|4794.5|4788.5|0
1614056450000|2021-02-23 05:00:50|4794.3|4788.3|4794.5|4788.5|4794.5|4788.5|4794.3|4788.3|1
1614056460000|2021-02-23 05:01:00|4794.6|4788.6|4795|4789|4795|4789|4794.5|4788.5|1
1614056470000|2021-02-23 05:01:10|4795.3|4789.3|4795.3|4789.3|4795.3|4789.3|4795.3|4789.3|1
1614056480000|2021-02-23 05:01:20|4795.7|4789.7|4796|4790|4796|4790|4795.7|4789.7|0
1614056500000|2021-02-23 05:01:40|4795.6|4789.6|4797.6|4791.6|4797.6|4791.6|4795.5|4789.5|14
1614056510000|2021-02-23 05:01:50|4797.5|4791.5|4797.3|4791.3|4797.5|4791.5|4796.8|4790.8|6
1614056520000|2021-02-23 05:02:00|4796.8|4790.8|4796.5|4790.5|4797.5|4791.5|4796.5|4790.5|7
1614056530000|2021-02-23 05:02:10|4796.3|4790.3|4795.3|4789.3|4796.3|4790.3|4795.3|4789.3|2
1614056550000|2021-02-23 05:02:30|4795|4789|4795|4789|4795|4789|4795|4789|0
1614056560000|2021-02-23 05:02:40|4795.3|4789.3|4795.3|4789.3|4795.3|4789.3|4795.3|4789.3|2
1614056600000|2021-02-23 05:03:20|4795.2|4789.2|4794.3|4788.3|4795.2|4789.2|4794.3|4788.3|2
1614056660000|2021-02-23 05:04:20|4794|4788|4794.3|4788.3|4794.3|4788.3|4794|4788|0
1614056720000|2021-02-23 05:05:20|||||||||1
1614056730000|2021-02-23 05:05:30|||||||||1
1614056780000|2021-02-23 05:06:20|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|0
1614056790000|2021-02-23 05:06:30|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|0
1614056800000|2021-02-23 05:06:40|||||||||1
1614056810000|2021-02-23 05:06:50|||||||||1
1614056820000|2021-02-23 05:07:00|4793.8|4787.8|4793.5|4787.5|4793.8|4787.8|4793.5|4787.5|2
1614056860000|2021-02-23 05:07:40|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|0
1614056870000|2021-02-23 05:07:50|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|1
1614056880000|2021-02-23 05:08:00|4794|4788|4794|4788|4794|4788|4794|4788|0
1614056890000|2021-02-23 05:08:10|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|3
1614056910000|2021-02-23 05:08:30|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|1
1614056940000|2021-02-23 05:09:00|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|4793.5|4787.5|0
1614056960000|2021-02-23 05:09:20|4793.1|4787.1|4793.5|4787.5|4793.5|4787.5|4793.1|4787.1|6
1614057010000|2021-02-23 05:10:10|4793.1|4787.1|4793.1|4787.1|4793.1|4787.1|4793.1|4787.1|0
1614057020000|2021-02-23 05:10:20|4793.5|4787.5|4794|4788|4794|4788|4793.1|4787.1|7
1614057040000|2021-02-23 05:10:40|4793.5|4787.5|4793.5|4787.5|4793.6|4787.6|4793.5|4787.5|2
1614057070000|2021-02-23 05:11:10|||||||||1
1614057090000|2021-02-23 05:11:30|||||||||8
1614057100000|2021-02-23 05:11:40|4793.3|4787.3|4792|4786|4793.3|4787.3|4792|4786|4
1614057110000|2021-02-23 05:11:50|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792|4786|0
1614057120000|2021-02-23 05:12:00|4792.2|4786.2|4791.8|4785.8|4792.2|4786.2|4791.8|4785.8|2
1614057130000|2021-02-23 05:12:10|4790.8|4784.8|4789.8|4783.8|4790.8|4784.8|4789.3|4783.3|2
1614057140000|2021-02-23 05:12:20|4788|4782|4786.8|4780.8|4788|4782|4786.5|4780.5|13
1614057150000|2021-02-23 05:12:30|4787.5|4781.5|4787.5|4781.5|4787.5|4781.5|4787.5|4781.5|0
1614057170000|2021-02-23 05:12:50|4787.6|4781.6|4788.1|4782.1|4788.1|4782.1|4787.5|4781.5|0
1614057180000|2021-02-23 05:13:00|4788|4782|4789.3|4783.3|4789.3|4783.3|4788|4782|12
1614057190000|2021-02-23 05:13:10|4788.5|4782.5|4788.5|4782.5|4788.6|4782.6|4788.5|4782.5|1
1614057210000|2021-02-23 05:13:30|4788.6|4782.6|4788.5|4782.5|4788.6|4782.6|4788.3|4782.3|0
1614057220000|2021-02-23 05:13:40|4788.6|4782.6|4788.5|4782.5|4788.6|4782.6|4788.5|4782.5|0
1614057230000|2021-02-23 05:13:50|4789|4783|4789|4783|4789|4783|4789|4783|1
1614057240000|2021-02-23 05:14:00|4789.1|4783.1|4789.5|4783.5|4790.3|4784.3|4789.1|4783.1|8
1614057250000|2021-02-23 05:14:10|||||||||2
1614057290000|2021-02-23 05:14:50|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789|4783|2
1614057300000|2021-02-23 05:15:00|4789|4783|4789|4783|4789|4783|4789|4783|1
1614057320000|2021-02-23 05:15:20|4788.8|4782.8|4788.5|4782.5|4788.8|4782.8|4788.5|4782.5|0
1614057350000|2021-02-23 05:15:50|4788.8|4782.8|4789.3|4783.3|4789.3|4783.3|4788.8|4782.8|4
1614057360000|2021-02-23 05:16:00|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|3
1614057380000|2021-02-23 05:16:20|||||||||1
1614057400000|2021-02-23 05:16:40|4788.6|4782.6|4788.5|4782.5|4788.6|4782.6|4788.5|4782.5|1
1614057420000|2021-02-23 05:17:00|4789.5|4783.5|4789.3|4783.3|4789.5|4783.5|4789.3|4783.3|1
1614057430000|2021-02-23 05:17:10|4789|4783|4788.5|4782.5|4789.3|4783.3|4788.3|4782.3|3
1614057450000|2021-02-23 05:17:30|4788.1|4782.1|4787.6|4781.6|4788.1|4782.1|4787.6|4781.6|1
1614057460000|2021-02-23 05:17:40|4787.5|4781.5|4787.6|4781.6|4787.6|4781.6|4787.5|4781.5|0
1614057470000|2021-02-23 05:17:50|4789|4783|4788.3|4782.3|4789|4783|4788.3|4782.3|9
1614057480000|2021-02-23 05:18:00|4787.6|4781.6|4787.6|4781.6|4787.6|4781.6|4787.6|4781.6|1
1614057490000|2021-02-23 05:18:10|4788|4782|4788|4782|4788.1|4782.1|4787.6|4781.6|3
1614057500000|2021-02-23 05:18:20|4787.6|4781.6|4786.6|4780.6|4787.6|4781.6|4786.6|4780.6|1
1614057520000|2021-02-23 05:18:40|4786.5|4780.5|4786.5|4780.5|4786.5|4780.5|4786.5|4780.5|0
1614057530000|2021-02-23 05:18:50|4786.1|4780.1|4788.3|4782.3|4788.6|4782.6|4786.1|4780.1|3
1614057540000|2021-02-23 05:19:00|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|0
1614057560000|2021-02-23 05:19:20|4788.3|4782.3|4788.3|4782.3|4789|4783|4788.3|4782.3|0
1614057570000|2021-02-23 05:19:30|||||||||5
1614057590000|2021-02-23 05:19:50|4788|4782|4788.3|4782.3|4788.3|4782.3|4788|4782|0
1614057620000|2021-02-23 05:20:20|4788.7|4782.7|4789|4783|4789|4783|4788.7|4782.7|0
1614057630000|2021-02-23 05:20:30|4789.6|4783.6|4790.3|4784.3|4790.3|4784.3|4789.6|4783.6|2
1614057640000|2021-02-23 05:20:40|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|0
1614057650000|2021-02-23 05:20:50|4790.3|4784.3|4790.3|4784.3|4790.3|4784.3|4790.3|4784.3|0
1614057660000|2021-02-23 05:21:00|4790.5|4784.5|4790.3|4784.3|4790.5|4784.5|4790.3|4784.3|0
1614057680000|2021-02-23 05:21:20|4789.3|4783.3|4789.5|4783.5|4789.5|4783.5|4789.3|4783.3|4
1614057700000|2021-02-23 05:21:40|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|0
1614057720000|2021-02-23 05:22:00|||||||||1
1614057840000|2021-02-23 05:24:00|4788.3|4782.3|4788.3|4782.3|4788.3|4782.3|4788.3|4782.3|0
1614057850000|2021-02-23 05:24:10|4789|4783|4789.3|4783.3|4789.5|4783.5|4789|4783|0
1614057860000|2021-02-23 05:24:20|4789.7|4783.7|4790.3|4784.3|4790.3|4784.3|4789.7|4783.7|0
1614057900000|2021-02-23 05:25:00|4790.5|4784.5|4791|4785|4791|4785|4790.5|4784.5|0
1614057910000|2021-02-23 05:25:10|4791.1|4785.1|4792.5|4786.5|4792.5|4786.5|4791.1|4785.1|2
1614057920000|2021-02-23 05:25:20|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|1
1614057930000|2021-02-23 05:25:30|4792|4786|4792|4786|4792|4786|4792|4786|1
1614057940000|2021-02-23 05:25:40|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|1
1614057950000|2021-02-23 05:25:50|4791.6|4785.6|4791.5|4785.5|4791.6|4785.6|4791.5|4785.5|0
1614057960000|2021-02-23 05:26:00|4791.6|4785.6|4791.5|4785.5|4791.6|4785.6|4791.5|4785.5|0
1614057970000|2021-02-23 05:26:10|4791.3|4785.3|4790.3|4784.3|4791.3|4785.3|4790.3|4784.3|0
1614057980000|2021-02-23 05:26:20|4790|4784|4790|4784|4790|4784|4790|4784|4
1614057990000|2021-02-23 05:26:30|4789.3|4783.3|4788.6|4782.6|4789.3|4783.3|4788.5|4782.5|3
1614058000000|2021-02-23 05:26:40|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|0
1614058020000|2021-02-23 05:27:00|4788.3|4782.3|4788|4782|4788.3|4782.3|4788|4782|0
1614058040000|2021-02-23 05:27:20|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|1
1614058060000|2021-02-23 05:27:40|4789|4783|4789|4783|4789|4783|4789|4783|0
1614058080000|2021-02-23 05:28:00|4790|4784|4790|4784|4790|4784|4789.5|4783.5|8
1614058100000|2021-02-23 05:28:20|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|4790.1|4784.1|0
1614058110000|2021-02-23 05:28:30|4790|4784|4790|4784|4790|4784|4790|4784|0
1614058120000|2021-02-23 05:28:40|4790.1|4784.1|4791|4785|4791|4785|4790|4784|3
1614058130000|2021-02-23 05:28:50|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|0
1614058150000|2021-02-23 05:29:10|4791|4785|4789.3|4783.3|4791|4785|4789.3|4783.3|3
1614058160000|2021-02-23 05:29:20|4789|4783|4788.3|4782.3|4789|4783|4788.3|4782.3|0
1614058170000|2021-02-23 05:29:30|4788.5|4782.5|4788.3|4782.3|4788.5|4782.5|4788.3|4782.3|0
1614058180000|2021-02-23 05:29:40|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|0
1614058190000|2021-02-23 05:29:50|4788.6|4782.6|4788.6|4782.6|4788.6|4782.6|4788.6|4782.6|0
1614058200000|2021-02-23 05:30:00|4791|4785|4791.6|4785.6|4792|4786|4790.8|4784.8|4
1614058210000|2021-02-23 05:30:10|4792|4786|4791.3|4785.3|4792|4786|4791|4785|1
1614058220000|2021-02-23 05:30:20|4791|4785|4790.3|4784.3|4791.3|4785.3|4790.3|4784.3|0
1614058230000|2021-02-23 05:30:30|4790.5|4784.5|4790.3|4784.3|4791.3|4785.3|4790.3|4784.3|5
1614058240000|2021-02-23 05:30:40|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|4790.5|4784.5|0
1614058250000|2021-02-23 05:30:50|4790.6|4784.6|4790.6|4784.6|4790.6|4784.6|4790.6|4784.6|0
1614058260000|2021-02-23 05:31:00|4790.7|4784.7|4792.3|4786.3|4793.6|4787.6|4790.7|4784.7|3
1614058270000|2021-02-23 05:31:10|4792.5|4786.5|4792.3|4786.3|4792.6|4786.6|4792.1|4786.1|8
1614058290000|2021-02-23 05:31:30|4792.5|4786.5|4793.3|4787.3|4793.3|4787.3|4792.5|4786.5|2
1614058300000|2021-02-23 05:31:40|4793.5|4787.5|4795.6|4789.6|4795.6|4789.6|4793.5|4787.5|3
1614058320000|2021-02-23 05:32:00|4795.5|4789.5|4795.6|4789.6|4795.6|4789.6|4795.5|4789.5|0
1614058330000|2021-02-23 05:32:10|4795.5|4789.5|4794.6|4788.6|4795.5|4789.5|4794.5|4788.5|0
1614058340000|2021-02-23 05:32:20|4795.6|4789.6|4796.6|4790.6|4796.6|4790.6|4795.6|4789.6|4
1614058350000|2021-02-23 05:32:30|4797|4791|4797.6|4791.6|4797.6|4791.6|4797|4791|1
1614058370000|2021-02-23 05:32:50|4798.1|4792.1|4798.6|4792.6|4798.6|4792.6|4798.1|4792.1|4
1614058380000|2021-02-23 05:33:00|||||||||1
1614058390000|2021-02-23 05:33:10|4798.7|4792.7|4799.5|4793.5|4799.6|4793.6|4798.5|4792.5|16
1614058400000|2021-02-23 05:33:20|4799.6|4793.6|4799.5|4793.5|4800|4794|4799.5|4793.5|1
1614058410000|2021-02-23 05:33:30|4799.6|4793.6|4801|4795|4801.3|4795.3|4799.5|4793.5|21
1614058420000|2021-02-23 05:33:40|4801.3|4795.3|4801|4795|4801.5|4795.5|4800.8|4794.8|4
1614058430000|2021-02-23 05:33:50|4800.8|4794.8|4800.6|4794.6|4800.8|4794.8|4800.5|4794.5|2
1614058440000|2021-02-23 05:34:00|4800.5|4794.5|4801|4795|4801.8|4795.8|4800.5|4794.5|19
1614058450000|2021-02-23 05:34:10|4800.8|4794.8|4799.5|4793.5|4801|4795|4798.6|4792.6|4
1614058460000|2021-02-23 05:34:20|4799.4|4793.4|4799.6|4793.6|4799.9|4793.9|4798.6|4792.6|1
1614058480000|2021-02-23 05:34:40|4801.4|4795.4|4802.3|4796.3|4803.4|4797.4|4801.4|4795.4|11
1614058490000|2021-02-23 05:34:50|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|4801.6|4795.6|2
1614058500000|2021-02-23 05:35:00|4803.1|4797.1|4803.3|4797.3|4803.4|4797.4|4801.6|4795.6|3
1614058510000|2021-02-23 05:35:10|4803.4|4797.4|4802.8|4796.8|4803.4|4797.4|4802.8|4796.8|3
1614058520000|2021-02-23 05:35:20|4802.9|4796.9|4804.9|4798.9|4806.1|4800.1|4802.9|4796.9|23
1614058530000|2021-02-23 05:35:30|4804.4|4798.4|4804.6|4798.6|4804.6|4798.6|4803.4|4797.4|12
1614058540000|2021-02-23 05:35:40|4804.4|4798.4|4804.3|4798.3|4805.1|4799.1|4803.9|4797.9|14
1614058550000|2021-02-23 05:35:50|4803.9|4797.9|4801.3|4795.3|4804.3|4798.3|4799.6|4793.6|17
1614058560000|2021-02-23 05:36:00|4801.4|4795.4|4798.3|4792.3|4802.4|4796.4|4798.3|4792.3|14
1614058570000|2021-02-23 05:36:10|4797.9|4791.9|4799.3|4793.3|4799.4|4793.4|4796.3|4790.3|10
1614058580000|2021-02-23 05:36:20|4799.4|4793.4|4799.8|4793.8|4800.3|4794.3|4799.3|4793.3|7
1614058590000|2021-02-23 05:36:30|4799.4|4793.4|4800.3|4794.3|4800.4|4794.4|4799.3|4793.3|4
1614058600000|2021-02-23 05:36:40|4800.8|4794.8|4799.4|4793.4|4800.8|4794.8|4799.4|4793.4|3
1614058610000|2021-02-23 05:36:50|4799.9|4793.9|4798.6|4792.6|4801.8|4795.8|4798.4|4792.4|22
1614058620000|2021-02-23 05:37:00|4798.9|4792.9|4799.6|4793.6|4799.6|4793.6|4797.9|4791.9|10
1614058630000|2021-02-23 05:37:10|4799.4|4793.4|4797.3|4791.3|4799.4|4793.4|4797.3|4791.3|2
1614058640000|2021-02-23 05:37:20|4797.4|4791.4|4800.3|4794.3|4800.3|4794.3|4797.4|4791.4|11
1614058650000|2021-02-23 05:37:30|4799.7|4793.7|4796.3|4790.3|4799.7|4793.7|4796.3|4790.3|11
1614058660000|2021-02-23 05:37:40|4795.8|4789.8|4795.3|4789.3|4796.3|4790.3|4795.3|4789.3|9
1614058670000|2021-02-23 05:37:50|4796.3|4790.3|4795.3|4789.3|4796.3|4790.3|4795.3|4789.3|10
1614058680000|2021-02-23 05:38:00|4795.9|4789.9|4797.3|4791.3|4797.3|4791.3|4795.3|4789.3|16
1614058690000|2021-02-23 05:38:10|4796.9|4790.9|4796.3|4790.3|4796.9|4790.9|4795.6|4789.6|5
1614058700000|2021-02-23 05:38:20|4795.4|4789.4|4795.3|4789.3|4795.4|4789.4|4795.3|4789.3|4
1614058710000|2021-02-23 05:38:30|4796.8|4790.8|4798.4|4792.4|4799.3|4793.3|4796.8|4790.8|10
1614058720000|2021-02-23 05:38:40|4798.8|4792.8|4798.4|4792.4|4798.9|4792.9|4798.4|4792.4|1
1614058740000|2021-02-23 05:39:00|4798.6|4792.6|4799.1|4793.1|4799.4|4793.4|4798.4|4792.4|3
1614058750000|2021-02-23 05:39:10|4798.7|4792.7|4799.4|4793.4|4799.4|4793.4|4798.4|4792.4|3
1614058760000|2021-02-23 05:39:20|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|4798.4|4792.4|1
1614058770000|2021-02-23 05:39:30|4799.4|4793.4|4799.4|4793.4|4799.9|4793.9|4799.4|4793.4|1
1614058780000|2021-02-23 05:39:40|4799.6|4793.6|4800.6|4794.6|4800.6|4794.6|4799.6|4793.6|3
1614058790000|2021-02-23 05:39:50|4800.4|4794.4|4800.9|4794.9|4801.4|4795.4|4800.4|4794.4|1
1614058800000|2021-02-23 05:40:00|4800.4|4794.4|4800.4|4794.4|4801.9|4795.9|4800.4|4794.4|7
1614058810000|2021-02-23 05:40:10|4800.3|4794.3|4800.3|4794.3|4800.3|4794.3|4800.3|4794.3|0
1614058820000|2021-02-23 05:40:20|4799.3|4793.3|4800.3|4794.3|4802.6|4796.6|4799.3|4793.3|13
1614058830000|2021-02-23 05:40:30|4800.7|4794.7|4801.3|4795.3|4802.4|4796.4|4800.7|4794.7|7
1614058840000|2021-02-23 05:40:40|4801.7|4795.7|4800.3|4794.3|4801.7|4795.7|4800.3|4794.3|3
1614058850000|2021-02-23 05:40:50|4799.9|4793.9|4799.3|4793.3|4799.9|4793.9|4799.2|4793.2|2
1614058860000|2021-02-23 05:41:00|4798.3|4792.3|4798.3|4792.3|4798.6|4792.6|4798.3|4792.3|0
1614058870000|2021-02-23 05:41:10|4798.4|4792.4|4797.9|4791.9|4798.9|4792.9|4797.9|4791.9|4
1614058880000|2021-02-23 05:41:20|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.4|4792.4|12
1614058890000|2021-02-23 05:41:30|4798.4|4792.4|4800.9|4794.9|4800.9|4794.9|4798.4|4792.4|4
1614058900000|2021-02-23 05:41:40|4800.6|4794.6|4798.9|4792.9|4800.6|4794.6|4798.9|4792.9|3
1614058910000|2021-02-23 05:41:50|4799.6|4793.6|4798.9|4792.9|4799.6|4793.6|4798.9|4792.9|0
1614058920000|2021-02-23 05:42:00|4799.4|4793.4|4800.6|4794.6|4801.1|4795.1|4799.4|4793.4|3
1614058930000|2021-02-23 05:42:10|4800.9|4794.9|4801.1|4795.1|4802.3|4796.3|4800.6|4794.6|5
1614058940000|2021-02-23 05:42:20|4800.9|4794.9|4801.6|4795.6|4801.6|4795.6|4800.9|4794.9|2
1614058950000|2021-02-23 05:42:30|4801.3|4795.3|4801.6|4795.6|4801.6|4795.6|4801.3|4795.3|21
1614058960000|2021-02-23 05:42:40|4800.9|4794.9|4801.4|4795.4|4801.6|4795.6|4800.6|4794.6|0
1614058970000|2021-02-23 05:42:50|4801.3|4795.3|4801.6|4795.6|4801.6|4795.6|4800.9|4794.9|2
1614058980000|2021-02-23 05:43:00|4802.1|4796.1|4800.9|4794.9|4802.1|4796.1|4800.6|4794.6|0
1614058990000|2021-02-23 05:43:10|4801.1|4795.1|4801.6|4795.6|4801.6|4795.6|4801.1|4795.1|2
1614059030000|2021-02-23 05:43:50|4802.6|4796.6|4801.6|4795.6|4802.6|4796.6|4801.2|4795.2|3
1614059040000|2021-02-23 05:44:00|4801.9|4795.9|4803.6|4797.6|4803.6|4797.6|4801.9|4795.9|4
1614059050000|2021-02-23 05:44:10|4803.9|4797.9|4804.1|4798.1|4804.1|4798.1|4803.9|4797.9|0
1614059060000|2021-02-23 05:44:20|4803.9|4797.9|4803.4|4797.4|4804.1|4798.1|4803.2|4797.2|11
1614059070000|2021-02-23 05:44:30|4802.6|4796.6|4802.4|4796.4|4802.6|4796.6|4802.4|4796.4|1
1614059080000|2021-02-23 05:44:40|4803.6|4797.6|4803.6|4797.6|4804.1|4798.1|4803.4|4797.4|0
1614059090000|2021-02-23 05:44:50|4803.4|4797.4|4803.6|4797.6|4803.9|4797.9|4803.1|4797.1|2
1614059100000|2021-02-23 05:45:00|4804.1|4798.1|4804.1|4798.1|4804.1|4798.1|4803.4|4797.4|0
1614059110000|2021-02-23 05:45:10|4803.9|4797.9|4803.6|4797.6|4803.9|4797.9|4803.4|4797.4|0
1614059120000|2021-02-23 05:45:20|4803.4|4797.4|4801.9|4795.9|4803.4|4797.4|4801.9|4795.9|5
1614059130000|2021-02-23 05:45:30|4802.3|4796.3|4802.3|4796.3|4803.6|4797.6|4801.9|4795.9|1
1614059140000|2021-02-23 05:45:40|4804.4|4798.4|4803.4|4797.4|4804.4|4798.4|4803.3|4797.3|4
1614059150000|2021-02-23 05:45:50|4803.1|4797.1|4800.4|4794.4|4803.1|4797.1|4799.9|4793.9|7
1614059160000|2021-02-23 05:46:00|4800.6|4794.6|4802.6|4796.6|4803.6|4797.6|4800.6|4794.6|9
1614059170000|2021-02-23 05:46:10|4802.4|4796.4|4802.6|4796.6|4802.6|4796.6|4802.4|4796.4|0
1614059180000|2021-02-23 05:46:20|4802.4|4796.4|4801.6|4795.6|4802.4|4796.4|4801.6|4795.6|2
1614059190000|2021-02-23 05:46:30|4801.3|4795.3|4800.6|4794.6|4801.3|4795.3|4800.6|4794.6|0
1614059200000|2021-02-23 05:46:40|4800.9|4794.9|4801.6|4795.6|4801.6|4795.6|4800.9|4794.9|3
1614059210000|2021-02-23 05:46:50|4801.2|4795.2|4801.6|4795.6|4801.6|4795.6|4800.2|4794.2|5
1614059220000|2021-02-23 05:47:00|4802.6|4796.6|4803.6|4797.6|4803.6|4797.6|4802.6|4796.6|6
1614059230000|2021-02-23 05:47:10|4803.7|4797.7|4804.3|4798.3|4804.4|4798.4|4803.7|4797.7|1
1614059260000|2021-02-23 05:47:40|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|4804.3|4798.3|0
1614059270000|2021-02-23 05:47:50|4804.3|4798.3|4803.9|4797.9|4804.4|4798.4|4803.9|4797.9|1
1614059280000|2021-02-23 05:48:00|4803.8|4797.8|4802.3|4796.3|4803.8|4797.8|4802.3|4796.3|2
1614059290000|2021-02-23 05:48:10|4801.9|4795.9|4802.3|4796.3|4802.4|4796.4|4801.9|4795.9|0
1614059300000|2021-02-23 05:48:20|4801.8|4795.8|4802.6|4796.6|4802.6|4796.6|4801.8|4795.8|6
1614059310000|2021-02-23 05:48:30|4802.2|4796.2|4802.3|4796.3|4802.4|4796.4|4802.2|4796.2|4
1614059320000|2021-02-23 05:48:40|4801.6|4795.6|4801.9|4795.9|4801.9|4795.9|4801.4|4795.4|0
1614059330000|2021-02-23 05:48:50|4801.6|4795.6|4798.6|4792.6|4801.6|4795.6|4798.4|4792.4|13
1614059340000|2021-02-23 05:49:00|4798.1|4792.1|4799.4|4793.4|4799.4|4793.4|4798.1|4792.1|12
1614059350000|2021-02-23 05:49:10|4799.3|4793.3|4798.6|4792.6|4799.3|4793.3|4798.4|4792.4|2
1614059360000|2021-02-23 05:49:20|4798.4|4792.4|4798.6|4792.6|4798.8|4792.8|4798.4|4792.4|5
1614059370000|2021-02-23 05:49:30|4799.9|4793.9|4799.6|4793.6|4799.9|4793.9|4798.9|4792.9|2
1614059380000|2021-02-23 05:49:40|4799.4|4793.4|4799.9|4793.9|4800.1|4794.1|4799.3|4793.3|0
1614059390000|2021-02-23 05:49:50|4800.1|4794.1|4801.6|4795.6|4802.6|4796.6|4800.1|4794.1|7
1614059400000|2021-02-23 05:50:00|4802.1|4796.1|4801.4|4795.4|4802.1|4796.1|4801.1|4795.1|5
1614059410000|2021-02-23 05:50:10|4801.3|4795.3|4801.3|4795.3|4801.4|4795.4|4799.9|4793.9|8
1614059420000|2021-02-23 05:50:20|4801.4|4795.4|4801.3|4795.3|4802.3|4796.3|4800.9|4794.9|7
1614059430000|2021-02-23 05:50:30|4800.2|4794.2|4799.4|4793.4|4800.4|4794.4|4799.3|4793.3|10
1614059440000|2021-02-23 05:50:40|4799.3|4793.3|4798.9|4792.9|4799.4|4793.4|4798.9|4792.9|0
1614059450000|2021-02-23 05:50:50|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.4|4792.4|0
1614059460000|2021-02-23 05:51:00|4799.1|4793.1|4799.9|4793.9|4800.1|4794.1|4798.9|4792.9|7
1614059470000|2021-02-23 05:51:10|4800.1|4794.1|4799.9|4793.9|4800.1|4794.1|4798.6|4792.6|5
1614059480000|2021-02-23 05:51:20|4800.1|4794.1|4799.9|4793.9|4800.8|4794.8|4799.9|4793.9|5
1614059490000|2021-02-23 05:51:30|4799.6|4793.6|4799.9|4793.9|4799.9|4793.9|4799.4|4793.4|1
1614059500000|2021-02-23 05:51:40|4800.1|4794.1|4800.1|4794.1|4800.1|4794.1|4800.1|4794.1|0
1614059510000|2021-02-23 05:51:50|4799.9|4793.9|4799.9|4793.9|4799.9|4793.9|4799.9|4793.9|2
1614059520000|2021-02-23 05:52:00|4800.1|4794.1|4801.6|4795.6|4801.6|4795.6|4799.9|4793.9|9
1614059530000|2021-02-23 05:52:10|||||||||1
1614059540000|2021-02-23 05:52:20|4801.4|4795.4|4801.6|4795.6|4801.6|4795.6|4801.4|4795.4|0
1614059550000|2021-02-23 05:52:30|4801.9|4795.9|4802.1|4796.1|4802.1|4796.1|4801.9|4795.9|3
1614059560000|2021-02-23 05:52:40|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|0
1614059570000|2021-02-23 05:52:50|4801.4|4795.4|4800.4|4794.4|4801.4|4795.4|4800.4|4794.4|0
1614059580000|2021-02-23 05:53:00|4800.6|4794.6|4800.6|4794.6|4800.6|4794.6|4800.4|4794.4|0
1614059600000|2021-02-23 05:53:20|4800.7|4794.7|4800.7|4794.7|4800.7|4794.7|4800.7|4794.7|0
1614059610000|2021-02-23 05:53:30|4801.6|4795.6|4801.6|4795.6|4801.9|4795.9|4801.6|4795.6|4
1614059620000|2021-02-23 05:53:40|4800.6|4794.6|4800.6|4794.6|4800.6|4794.6|4800.6|4794.6|1
1614059630000|2021-02-23 05:53:50|4800.9|4794.9|4801.6|4795.6|4801.6|4795.6|4800.9|4794.9|1
1614059640000|2021-02-23 05:54:00|4801.3|4795.3|4800.6|4794.6|4801.3|4795.3|4799.9|4793.9|3
1614059650000|2021-02-23 05:54:10|4800.2|4794.2|4800.3|4794.3|4800.6|4794.6|4800.2|4794.2|3
1614059660000|2021-02-23 05:54:20|4800.4|4794.4|4798.3|4792.3|4800.4|4794.4|4798.3|4792.3|5
1614059670000|2021-02-23 05:54:30|4798.4|4792.4|4797.8|4791.8|4798.4|4792.4|4796.9|4790.9|3
1614059680000|2021-02-23 05:54:40|4797.4|4791.4|4795.3|4789.3|4797.4|4791.4|4795.1|4789.1|5
1614059690000|2021-02-23 05:54:50|4795.8|4789.8|4795.9|4789.9|4796.6|4790.6|4795.4|4789.4|3
1614059700000|2021-02-23 05:55:00|4795.4|4789.4|4795.1|4789.1|4796.6|4790.6|4794.6|4788.6|17
1614059710000|2021-02-23 05:55:10|4794.9|4788.9|4794.9|4788.9|4794.9|4788.9|4794.9|4788.9|1
1614059720000|2021-02-23 05:55:20|4794.6|4788.6|4795.6|4789.6|4795.6|4789.6|4794.6|4788.6|11
1614059730000|2021-02-23 05:55:30|4795.2|4789.2|4795.6|4789.6|4795.6|4789.6|4794.9|4788.9|2
1614059740000|2021-02-23 05:55:40|4795.9|4789.9|4795.9|4789.9|4795.9|4789.9|4795.9|4789.9|0
1614059750000|2021-02-23 05:55:50|4795.8|4789.8|4794.9|4788.9|4795.9|4789.9|4794.9|4788.9|2
1614059760000|2021-02-23 05:56:00|4795.6|4789.6|4794.6|4788.6|4795.6|4789.6|4794.4|4788.4|3
1614059770000|2021-02-23 05:56:10|4794.9|4788.9|4794.9|4788.9|4795.1|4789.1|4794.9|4788.9|0
1614059780000|2021-02-23 05:56:20|4794.6|4788.6|4793.6|4787.6|4794.6|4788.6|4793.1|4787.1|3
1614059790000|2021-02-23 05:56:30|4794.1|4788.1|4794.9|4788.9|4794.9|4788.9|4793.9|4787.9|2
1614059800000|2021-02-23 05:56:40|4794.1|4788.1|4794.1|4788.1|4794.1|4788.1|4793.6|4787.6|2
1614059810000|2021-02-23 05:56:50|4792.7|4786.7|4791.9|4785.9|4792.7|4786.7|4791.9|4785.9|24
1614059820000|2021-02-23 05:57:00|4791.6|4785.6|4792.6|4786.6|4792.6|4786.6|4791.6|4785.6|3
1614059830000|2021-02-23 05:57:10|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|1
1614059840000|2021-02-23 05:57:20|4792.6|4786.6|4792.6|4786.6|4792.6|4786.6|4792.4|4786.4|0
1614059850000|2021-02-23 05:57:30|4792.9|4786.9|4792.6|4786.6|4793.1|4787.1|4792.4|4786.4|7
1614059860000|2021-02-23 05:57:40|4792.4|4786.4|4792.4|4786.4|4793.1|4787.1|4792.4|4786.4|4
1614059870000|2021-02-23 05:57:50|4792.6|4786.6|4792.6|4786.6|4792.9|4786.9|4791.9|4785.9|0
1614059880000|2021-02-23 05:58:00|4793.1|4787.1|4792.6|4786.6|4793.1|4787.1|4792.6|4786.6|1
1614059890000|2021-02-23 05:58:10|4792.7|4786.7|4792.6|4786.6|4792.7|4786.7|4792.6|4786.6|0
1614059900000|2021-02-23 05:58:20|4792.9|4786.9|4792.6|4786.6|4793.1|4787.1|4792.6|4786.6|0
1614059910000|2021-02-23 05:58:30|4793.6|4787.6|4793.6|4787.6|4793.6|4787.6|4793.6|4787.6|1
1614059920000|2021-02-23 05:58:40|4793.9|4787.9|4794.6|4788.6|4794.6|4788.6|4793.6|4787.6|2
1614059930000|2021-02-23 05:58:50|4794.4|4788.4|4794.6|4788.6|4794.6|4788.6|4794.4|4788.4|0
1614059940000|2021-02-23 05:59:00|4795.1|4789.1|4794.6|4788.6|4795.1|4789.1|4794.6|4788.6|0
1614059960000|2021-02-23 05:59:20|4794.4|4788.4|4794.6|4788.6|4794.6|4788.6|4793.9|4787.9|2
1614059980000|2021-02-23 05:59:40|||||||||1
1614059990000|2021-02-23 05:59:50|4794.4|4788.4|4793.6|4787.6|4794.4|4788.4|4793.4|4787.4|0
1614060000000|2021-02-23 06:00:00|4793.4|4787.4|4795.6|4789.6|4795.6|4789.6|4793.1|4787.1|7
1614060010000|2021-02-23 06:00:10|4796.1|4790.1|4796.7|4790.7|4796.7|4790.7|4796.1|4790.1|8
1614060020000|2021-02-23 06:00:20|4797.1|4791.1|4796.6|4790.6|4797.6|4791.6|4796.6|4790.6|5
1614060030000|2021-02-23 06:00:30|4796.7|4790.7|4797.6|4791.6|4797.6|4791.6|4796.7|4790.7|1
1614060040000|2021-02-23 06:00:40|4797.9|4791.9|4797.6|4791.6|4798.1|4792.1|4797.6|4791.6|0
1614060050000|2021-02-23 06:00:50|4797.9|4791.9|4797.9|4791.9|4798.1|4792.1|4797.6|4791.6|0
1614060060000|2021-02-23 06:01:00|4798.1|4792.1|4797.6|4791.6|4798.1|4792.1|4797.6|4791.6|3
1614060070000|2021-02-23 06:01:10|4797.4|4791.4|4797.6|4791.6|4798.1|4792.1|4797.1|4791.1|4
1614060080000|2021-02-23 06:01:20|4797.2|4791.2|4797.6|4791.6|4797.6|4791.6|4797.2|4791.2|4
1614060090000|2021-02-23 06:01:30|4797.7|4791.7|4796.6|4790.6|4797.7|4791.7|4796.6|4790.6|1
1614060100000|2021-02-23 06:01:40|4797.1|4791.1|4796.6|4790.6|4797.1|4791.1|4796.6|4790.6|2
1614060110000|2021-02-23 06:01:50|4796.7|4790.7|4796.6|4790.6|4797.1|4791.1|4796.6|4790.6|6
1614060120000|2021-02-23 06:02:00|4796.7|4790.7|4796.6|4790.6|4796.7|4790.7|4796.6|4790.6|1
1614060130000|2021-02-23 06:02:10|4797.1|4791.1|4796.6|4790.6|4798.2|4792.2|4796.6|4790.6|6
1614060140000|2021-02-23 06:02:20|4796.4|4790.4|4795.6|4789.6|4796.6|4790.6|4795.4|4789.4|1
1614060150000|2021-02-23 06:02:30|4795.3|4789.3|4795.6|4789.6|4795.9|4789.9|4795.3|4789.3|2
1614060160000|2021-02-23 06:02:40|4795.4|4789.4|4792.6|4786.6|4795.4|4789.4|4792.6|4786.6|17
1614060170000|2021-02-23 06:02:50|4793.1|4787.1|4792.6|4786.6|4793.9|4787.9|4792.6|4786.6|8
1614060180000|2021-02-23 06:03:00|4792.4|4786.4|4791.9|4785.9|4792.6|4786.6|4791.9|4785.9|16
1614060190000|2021-02-23 06:03:10|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|13
1614060200000|2021-02-23 06:03:20|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.8|4785.8|20
1614060210000|2021-02-23 06:03:30|4791.2|4785.2|4792.6|4786.6|4792.6|4786.6|4791.2|4785.2|12
1614060220000|2021-02-23 06:03:40|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|1
1614060230000|2021-02-23 06:03:50|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|11
1614060240000|2021-02-23 06:04:00|4792.1|4786.1|4791.9|4785.9|4792.1|4786.1|4791.9|4785.9|3
1614060250000|2021-02-23 06:04:10|4792.1|4786.1|4792.4|4786.4|4792.4|4786.4|4791.9|4785.9|7
1614060260000|2021-02-23 06:04:20|4792.6|4786.6|4792.4|4786.4|4792.9|4786.9|4792.4|4786.4|0
1614060270000|2021-02-23 06:04:30|||||||||1
1614060280000|2021-02-23 06:04:40|4793.1|4787.1|4793.9|4787.9|4793.9|4787.9|4793.1|4787.1|1
1614060290000|2021-02-23 06:04:50|4793.4|4787.4|4793.6|4787.6|4793.6|4787.6|4793.4|4787.4|1
1614060300000|2021-02-23 06:05:00|4793.1|4787.1|4793.9|4787.9|4793.9|4787.9|4792.9|4786.9|11
1614060310000|2021-02-23 06:05:10|4793.3|4787.3|4792.3|4786.3|4793.8|4787.8|4792.3|4786.3|5
1614060320000|2021-02-23 06:05:20|4792.6|4786.6|4792.4|4786.4|4792.6|4786.6|4792.3|4786.3|1
1614060330000|2021-02-23 06:05:30|4792.6|4786.6|4792.4|4786.4|4792.6|4786.6|4792.2|4786.2|1
1614060340000|2021-02-23 06:05:40|4792.1|4786.1|4792.3|4786.3|4792.3|4786.3|4791.8|4785.8|3
1614060350000|2021-02-23 06:05:50|4792.9|4786.9|4791.9|4785.9|4792.9|4786.9|4791.9|4785.9|2
1614060360000|2021-02-23 06:06:00|4792.3|4786.3|4792.3|4786.3|4792.6|4786.6|4792.3|4786.3|2
1614060370000|2021-02-23 06:06:10|4792.6|4786.6|4792.9|4786.9|4792.9|4786.9|4792.6|4786.6|0
1614060380000|2021-02-23 06:06:20|4793.3|4787.3|4794.3|4788.3|4794.6|4788.6|4793.3|4787.3|4
1614060390000|2021-02-23 06:06:30|4793.4|4787.4|4794.4|4788.4|4794.4|4788.4|4792.9|4786.9|2
1614060400000|2021-02-23 06:06:40|4794.3|4788.3|4793.3|4787.3|4794.3|4788.3|4792.9|4786.9|1
1614060410000|2021-02-23 06:06:50|4793.4|4787.4|4794.3|4788.3|4794.3|4788.3|4793.4|4787.4|0
1614060420000|2021-02-23 06:07:00|4793.3|4787.3|4792.9|4786.9|4793.3|4787.3|4792.8|4786.8|1
1614060430000|2021-02-23 06:07:10|4792.4|4786.4|4791.3|4785.3|4792.4|4786.4|4791.3|4785.3|15
1614060440000|2021-02-23 06:07:20|||||||||1
1614060450000|2021-02-23 06:07:30|4790.9|4784.9|4788.8|4782.8|4790.9|4784.9|4788.8|4782.8|11
1614060460000|2021-02-23 06:07:40|4788.9|4782.9|4788.9|4782.9|4788.9|4782.9|4788.3|4782.3|2
1614060470000|2021-02-23 06:07:50|4789.1|4783.1|4789.6|4783.6|4789.9|4783.9|4789.1|4783.1|0
1614060480000|2021-02-23 06:08:00|4789.4|4783.4|4788.3|4782.3|4789.4|4783.4|4788.3|4782.3|14
1614060490000|2021-02-23 06:08:10|4787.4|4781.4|4786.8|4780.8|4787.4|4781.4|4786.8|4780.8|2
1614060500000|2021-02-23 06:08:20|4786.9|4780.9|4787.3|4781.3|4787.3|4781.3|4786.9|4780.9|1
1614060510000|2021-02-23 06:08:30|4787.6|4781.6|4787.9|4781.9|4788.9|4782.9|4787.6|4781.6|0
1614060520000|2021-02-23 06:08:40|4787.3|4781.3|4787.3|4781.3|4787.3|4781.3|4786.9|4780.9|1
1614060530000|2021-02-23 06:08:50|4787.9|4781.9|4787.3|4781.3|4787.9|4781.9|4787.3|4781.3|4
1614060540000|2021-02-23 06:09:00|4787.4|4781.4|4788.9|4782.9|4788.9|4782.9|4787.4|4781.4|1
1614060550000|2021-02-23 06:09:10|4788.3|4782.3|4788.3|4782.3|4788.8|4782.8|4788.3|4782.3|0
1614060560000|2021-02-23 06:09:20|4789.8|4783.8|4789.8|4783.8|4790.3|4784.3|4789.8|4783.8|11
1614060570000|2021-02-23 06:09:30|4789.4|4783.4|4789.8|4783.8|4789.9|4783.9|4789.4|4783.4|14
1614060580000|2021-02-23 06:09:40|4789.4|4783.4|4789.3|4783.3|4789.4|4783.4|4788.4|4782.4|13
1614060590000|2021-02-23 06:09:50|4789.4|4783.4|4789.4|4783.4|4789.4|4783.4|4789.3|4783.3|0
1614060600000|2021-02-23 06:10:00|4789.8|4783.8|4788.3|4782.3|4789.9|4783.9|4788.3|4782.3|0
1614060610000|2021-02-23 06:10:10|4788.9|4782.9|4790.4|4784.4|4790.4|4784.4|4788.9|4782.9|3
1614060620000|2021-02-23 06:10:20|4790.6|4784.6|4791.4|4785.4|4791.4|4785.4|4790.6|4784.6|0
1614060630000|2021-02-23 06:10:30|4790.9|4784.9|4790.9|4784.9|4790.9|4784.9|4790.4|4784.4|0
1614060640000|2021-02-23 06:10:40|4791.1|4785.1|4791.6|4785.6|4791.6|4785.6|4791.1|4785.1|2
1614060650000|2021-02-23 06:10:50|4791.9|4785.9|4792.4|4786.4|4792.4|4786.4|4791.9|4785.9|1
1614060660000|2021-02-23 06:11:00|4792.3|4786.3|4791.9|4785.9|4792.4|4786.4|4791.9|4785.9|1
1614060670000|2021-02-23 06:11:10|4791.8|4785.8|4791.3|4785.3|4791.8|4785.8|4791.3|4785.3|1
1614060680000|2021-02-23 06:11:20|4790.3|4784.3|4790.9|4784.9|4790.9|4784.9|4790.3|4784.3|0
1614060690000|2021-02-23 06:11:30|4790.6|4784.6|4790.3|4784.3|4790.6|4784.6|4790.3|4784.3|0
1614060700000|2021-02-23 06:11:40|4789.6|4783.6|4790.9|4784.9|4790.9|4784.9|4789.3|4783.3|1
1614060710000|2021-02-23 06:11:50|4791.3|4785.3|4791.9|4785.9|4791.9|4785.9|4791.3|4785.3|0
1614060720000|2021-02-23 06:12:00|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|2
1614060730000|2021-02-23 06:12:10|4792.4|4786.4|4792.9|4786.9|4792.9|4786.9|4792.4|4786.4|3
1614060740000|2021-02-23 06:12:20|||||||||1
1614060750000|2021-02-23 06:12:30|4792.6|4786.6|4792.9|4786.9|4792.9|4786.9|4792.4|4786.4|1
1614060760000|2021-02-23 06:12:40|4792.4|4786.4|4792.3|4786.3|4792.4|4786.4|4792.3|4786.3|0
1614060770000|2021-02-23 06:12:50|4791.9|4785.9|4791.9|4785.9|4792.3|4786.3|4791.8|4785.8|0
1614060780000|2021-02-23 06:13:00|4792.9|4786.9|4792.3|4786.3|4792.9|4786.9|4792.3|4786.3|0
1614060790000|2021-02-23 06:13:10|4792.4|4786.4|4791.3|4785.3|4792.4|4786.4|4791.3|4785.3|1
1614060800000|2021-02-23 06:13:20|4790.9|4784.9|4790.4|4784.4|4790.9|4784.9|4790.4|4784.4|1
1614060810000|2021-02-23 06:13:30|4790.6|4784.6|4790.6|4784.6|4790.9|4784.9|4790.3|4784.3|0
1614060820000|2021-02-23 06:13:40|4790.9|4784.9|4790.3|4784.3|4791.2|4785.2|4790.3|4784.3|1
1614060830000|2021-02-23 06:13:50|4789.4|4783.4|4789.3|4783.3|4789.4|4783.4|4789.3|4783.3|0
1614060840000|2021-02-23 06:14:00|4788.9|4782.9|4790.3|4784.3|4790.3|4784.3|4788.9|4782.9|0
1614060860000|2021-02-23 06:14:20|4789.9|4783.9|4790.8|4784.8|4790.8|4784.8|4789.9|4783.9|0
1614060870000|2021-02-23 06:14:30|4790.3|4784.3|4789.3|4783.3|4790.3|4784.3|4789.3|4783.3|0
1614060880000|2021-02-23 06:14:40|4788.3|4782.3|4788.3|4782.3|4788.3|4782.3|4788.3|4782.3|0
1614060890000|2021-02-23 06:14:50|4787.9|4781.9|4787.3|4781.3|4787.9|4781.9|4787.3|4781.3|1
1614060900000|2021-02-23 06:15:00|4786.8|4780.8|4786.4|4780.4|4786.9|4780.9|4785.8|4779.8|5
1614060910000|2021-02-23 06:15:10|4786.8|4780.8|4787.3|4781.3|4787.8|4781.8|4786.8|4780.8|4
1614060920000|2021-02-23 06:15:20|4787.4|4781.4|4787.9|4781.9|4787.9|4781.9|4787.4|4781.4|0
1614060930000|2021-02-23 06:15:30|4787.4|4781.4|4786.6|4780.6|4787.4|4781.4|4786.4|4780.4|0
1614060940000|2021-02-23 06:15:40|4786.9|4780.9|4786.6|4780.6|4787.4|4781.4|4786.4|4780.4|0
1614060950000|2021-02-23 06:15:50|4786.4|4780.4|4782.4|4776.4|4786.6|4780.6|4782.4|4776.4|8
1614060960000|2021-02-23 06:16:00|4782.1|4776.1|4782.6|4776.6|4782.6|4776.6|4782.1|4776.1|3
1614060970000|2021-02-23 06:16:10|4783.6|4777.6|4782.2|4776.2|4784.1|4778.1|4781.6|4775.6|23
1614060980000|2021-02-23 06:16:20|4782.6|4776.6|4781.6|4775.6|4782.6|4776.6|4781.6|4775.6|13
1614060990000|2021-02-23 06:16:30|4780.6|4774.6|4778.6|4772.6|4780.6|4774.6|4778.6|4772.6|17
1614061000000|2021-02-23 06:16:40|4778.7|4772.7|4778.6|4772.6|4778.7|4772.7|4778.6|4772.6|0
1614061010000|2021-02-23 06:16:50|4777.9|4771.9|4777.8|4771.8|4778.4|4772.4|4777.1|4771.1|5
1614061020000|2021-02-23 06:17:00|4777.9|4771.9|4775.6|4769.6|4777.9|4771.9|4774.4|4768.4|36
1614061030000|2021-02-23 06:17:10|4775.9|4769.9|4776.9|4770.9|4778.4|4772.4|4775.9|4769.9|21
1614061040000|2021-02-23 06:17:20|4776.3|4770.3|4777.9|4771.9|4777.9|4771.9|4776.3|4770.3|4
1614061050000|2021-02-23 06:17:30|4778.4|4772.4|4779.3|4773.3|4779.3|4773.3|4778.4|4772.4|2
1614061060000|2021-02-23 06:17:40|4778.3|4772.3|4777.3|4771.3|4778.3|4772.3|4777.3|4771.3|1
1614061070000|2021-02-23 06:17:50|4777.9|4771.9|4778.3|4772.3|4778.3|4772.3|4777.9|4771.9|0
1614061080000|2021-02-23 06:18:00|4778.6|4772.6|4778.4|4772.4|4779.3|4773.3|4778.3|4772.3|2
1614061090000|2021-02-23 06:18:10|4777.3|4771.3|4778.3|4772.3|4778.3|4772.3|4777.3|4771.3|5
1614061100000|2021-02-23 06:18:20|4777.3|4771.3|4776.3|4770.3|4777.3|4771.3|4776.3|4770.3|2
1614061110000|2021-02-23 06:18:30|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|0
1614061120000|2021-02-23 06:18:40|4776.6|4770.6|4776.9|4770.9|4777.3|4771.3|4776.6|4770.6|1
1614061130000|2021-02-23 06:18:50|4777.3|4771.3|4777.3|4771.3|4777.3|4771.3|4777.3|4771.3|0
1614061140000|2021-02-23 06:19:00|4777.4|4771.4|4777.3|4771.3|4777.4|4771.4|4776.9|4770.9|2
1614061150000|2021-02-23 06:19:10|4778.3|4772.3|4778.3|4772.3|4778.3|4772.3|4778.3|4772.3|0
1614061170000|2021-02-23 06:19:30|4778.6|4772.6|4777.4|4771.4|4778.9|4772.9|4777.4|4771.4|5
1614061180000|2021-02-23 06:19:40|4777.6|4771.6|4777.9|4771.9|4778.1|4772.1|4777.4|4771.4|1
1614061190000|2021-02-23 06:19:50|4777.8|4771.8|4777.9|4771.9|4778.1|4772.1|4777.4|4771.4|3
1614061200000|2021-02-23 06:20:00|4778.1|4772.1|4777.6|4771.6|4778.6|4772.6|4777.3|4771.3|9
1614061210000|2021-02-23 06:20:10|4777.4|4771.4|4777.6|4771.6|4777.6|4771.6|4776.9|4770.9|2
1614061220000|2021-02-23 06:20:20|4777.4|4771.4|4777.6|4771.6|4777.6|4771.6|4777.4|4771.4|0
1614061230000|2021-02-23 06:20:30|4777.4|4771.4|4778.6|4772.6|4778.6|4772.6|4777.4|4771.4|1
1614061240000|2021-02-23 06:20:40|4778.2|4772.2|4778.1|4772.1|4778.2|4772.2|4778.1|4772.1|1
1614061250000|2021-02-23 06:20:50|4778.2|4772.2|4777.6|4771.6|4778.2|4772.2|4777.4|4771.4|4
1614061260000|2021-02-23 06:21:00|4777.9|4771.9|4777.9|4771.9|4778.1|4772.1|4777.6|4771.6|0
1614061270000|2021-02-23 06:21:10|4777.6|4771.6|4778.6|4772.6|4779.1|4773.1|4777.4|4771.4|8
1614061280000|2021-02-23 06:21:20|4778.9|4772.9|4779.1|4773.1|4779.2|4773.2|4778.4|4772.4|5
1614061290000|2021-02-23 06:21:30|4779.9|4773.9|4780.9|4774.9|4782.1|4776.1|4779.1|4773.1|6
1614061300000|2021-02-23 06:21:40|4780.6|4774.6|4780.6|4774.6|4781.6|4775.6|4780.4|4774.4|4
1614061310000|2021-02-23 06:21:50|4780.4|4774.4|4780.6|4774.6|4781.1|4775.1|4780.4|4774.4|0
1614061320000|2021-02-23 06:22:00|4780.4|4774.4|4778.6|4772.6|4780.4|4774.4|4778.4|4772.4|3
1614061330000|2021-02-23 06:22:10|4779.6|4773.6|4779.3|4773.3|4779.6|4773.6|4779.3|4773.3|1
1614061340000|2021-02-23 06:22:20|4778.6|4772.6|4778.4|4772.4|4778.9|4772.9|4778.4|4772.4|2
1614061350000|2021-02-23 06:22:30|4778.6|4772.6|4778.4|4772.4|4778.6|4772.6|4778.4|4772.4|0
1614061360000|2021-02-23 06:22:40|4778.6|4772.6|4773.2|4767.2|4778.6|4772.6|4772.7|4766.7|4
1614061370000|2021-02-23 06:22:50|4773.3|4767.3|4773.8|4767.8|4774.4|4768.4|4773.2|4767.2|5
1614061380000|2021-02-23 06:23:00|4774.3|4768.3|4773.6|4767.6|4774.4|4768.4|4773.6|4767.6|5
1614061390000|2021-02-23 06:23:10|4773.4|4767.4|4774.4|4768.4|4774.4|4768.4|4773.4|4767.4|1
1614061400000|2021-02-23 06:23:20|4774.3|4768.3|4774.4|4768.4|4774.4|4768.4|4773.9|4767.9|0
1614061410000|2021-02-23 06:23:30|4774.1|4768.1|4773.4|4767.4|4774.1|4768.1|4773.4|4767.4|2
1614061420000|2021-02-23 06:23:40|4773.1|4767.1|4772.9|4766.9|4773.4|4767.4|4772.9|4766.9|4
1614061430000|2021-02-23 06:23:50|4772.6|4766.6|4773.3|4767.3|4773.6|4767.6|4772.4|4766.4|2
1614061440000|2021-02-23 06:24:00|4772.4|4766.4|4772.4|4766.4|4772.6|4766.6|4772.4|4766.4|1
1614061450000|2021-02-23 06:24:10|4772.6|4766.6|4771.4|4765.4|4773.3|4767.3|4771.4|4765.4|9
1614061460000|2021-02-23 06:24:20|4769.8|4763.8|4769.8|4763.8|4770.3|4764.3|4769.8|4763.8|7
1614061470000|2021-02-23 06:24:30|4767.8|4761.8|4768.8|4762.8|4769.3|4763.3|4767.8|4761.8|44
1614061480000|2021-02-23 06:24:40|4768.6|4762.6|4767.3|4761.3|4768.6|4762.6|4767.3|4761.3|10
1614061490000|2021-02-23 06:24:50|4768.9|4762.9|4769.8|4763.8|4770.4|4764.4|4768.9|4762.9|54
1614061500000|2021-02-23 06:25:00|4770.3|4764.3|4770.3|4764.3|4770.3|4764.3|4770.3|4764.3|9
1614061510000|2021-02-23 06:25:10|4769.8|4763.8|4768.4|4762.4|4769.8|4763.8|4768.3|4762.3|3
1614061520000|2021-02-23 06:25:20|4768.8|4762.8|4769.3|4763.3|4769.3|4763.3|4768.8|4762.8|1
1614061530000|2021-02-23 06:25:30|4768.8|4762.8|4767.1|4761.1|4768.8|4762.8|4766.9|4760.9|1
1614061540000|2021-02-23 06:25:40|4767.9|4761.9|4766.1|4760.1|4767.9|4761.9|4765.9|4759.9|16
1614061550000|2021-02-23 06:25:50|4766.4|4760.4|4767.6|4761.6|4767.6|4761.6|4765.9|4759.9|5
1614061560000|2021-02-23 06:26:00|4767.4|4761.4|4765.9|4759.9|4767.4|4761.4|4765.9|4759.9|16
1614061570000|2021-02-23 06:26:10|4766.3|4760.3|4767.4|4761.4|4767.4|4761.4|4766.3|4760.3|19
1614061580000|2021-02-23 06:26:20|4767.1|4761.1|4768.4|4762.4|4768.4|4762.4|4767.1|4761.1|6
1614061590000|2021-02-23 06:26:30|4768.3|4762.3|4768.3|4762.3|4769.8|4763.8|4767.3|4761.3|53
1614061600000|2021-02-23 06:26:40|4768.4|4762.4|4770.8|4764.8|4770.8|4764.8|4768.4|4762.4|8
1614061610000|2021-02-23 06:26:50|4771.4|4765.4|4772.1|4766.1|4772.1|4766.1|4771.4|4765.4|6
1614061620000|2021-02-23 06:27:00|4772.9|4766.9|4771.9|4765.9|4773.4|4767.4|4771.9|4765.9|8
1614061630000|2021-02-23 06:27:10|4771.3|4765.3|4771.3|4765.3|4771.6|4765.6|4770.9|4764.9|3
1614061640000|2021-02-23 06:27:20|4771.4|4765.4|4772.4|4766.4|4772.4|4766.4|4771.4|4765.4|1
1614061650000|2021-02-23 06:27:30|4772.9|4766.9|4771.9|4765.9|4773.4|4767.4|4771.9|4765.9|1
1614061660000|2021-02-23 06:27:40|4772.3|4766.3|4771.6|4765.6|4772.3|4766.3|4771.6|4765.6|3
1614061670000|2021-02-23 06:27:50|4771.9|4765.9|4772.6|4766.6|4772.6|4766.6|4771.9|4765.9|0
1614061680000|2021-02-23 06:28:00|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4771.9|4765.9|0
1614061690000|2021-02-23 06:28:10|4772.6|4766.6|4773.6|4767.6|4773.6|4767.6|4772.6|4766.6|1
1614061700000|2021-02-23 06:28:20|4773.7|4767.7|4773.6|4767.6|4773.9|4767.9|4773.6|4767.6|4
1614061710000|2021-02-23 06:28:30|4773.4|4767.4|4773.4|4767.4|4773.6|4767.6|4773.4|4767.4|0
1614061720000|2021-02-23 06:28:40|4773.6|4767.6|4773.6|4767.6|4773.6|4767.6|4773.6|4767.6|0
1614061730000|2021-02-23 06:28:50|||||||||1
1614061740000|2021-02-23 06:29:00|4773.9|4767.9|4773.6|4767.6|4773.9|4767.9|4773.6|4767.6|0
1614061750000|2021-02-23 06:29:10|4774.1|4768.1|4773.6|4767.6|4774.1|4768.1|4773.6|4767.6|1
1614061760000|2021-02-23 06:29:20|4773.9|4767.9|4775.4|4769.4|4775.4|4769.4|4773.9|4767.9|2
1614061770000|2021-02-23 06:29:30|4775.3|4769.3|4774.4|4768.4|4775.4|4769.4|4774.4|4768.4|1
1614061780000|2021-02-23 06:29:40|4773.9|4767.9|4774.3|4768.3|4774.9|4768.9|4773.9|4767.9|1
1614061790000|2021-02-23 06:29:50|4774.1|4768.1|4775.3|4769.3|4775.3|4769.3|4773.9|4767.9|1
1614061800000|2021-02-23 06:30:00|4774.4|4768.4|4775.4|4769.4|4775.4|4769.4|4774.4|4768.4|5
1614061810000|2021-02-23 06:30:10|4775.3|4769.3|4774.4|4768.4|4775.4|4769.4|4774.4|4768.4|2
1614061820000|2021-02-23 06:30:20|4774.5|4768.5|4775.4|4769.4|4775.4|4769.4|4774.4|4768.4|0
1614061830000|2021-02-23 06:30:30|4775.3|4769.3|4775.4|4769.4|4775.4|4769.4|4775.3|4769.3|0
1614061840000|2021-02-23 06:30:40|4775.5|4769.5|4776.4|4770.4|4776.5|4770.5|4775.5|4769.5|2
1614061850000|2021-02-23 06:30:50|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1614061860000|2021-02-23 06:31:00|4776.4|4770.4|4775.9|4769.9|4776.5|4770.5|4775.9|4769.9|1
1614061870000|2021-02-23 06:31:10|4775.4|4769.4|4774|4768|4775.5|4769.5|4773.9|4767.9|5
1614061880000|2021-02-23 06:31:20|4774.5|4768.5|4774.5|4768.5|4774.5|4768.5|4774.5|4768.5|1
1614061900000|2021-02-23 06:31:40|4774.4|4768.4|4773.9|4767.9|4774.5|4768.5|4773.9|4767.9|0
1614061910000|2021-02-23 06:31:50|4774.3|4768.3|4774.5|4768.5|4774.9|4768.9|4774.3|4768.3|0
1614061920000|2021-02-23 06:32:00|4774.4|4768.4|4773.9|4767.9|4774.4|4768.4|4773.9|4767.9|0
1614061930000|2021-02-23 06:32:10|4773|4767|4772.9|4766.9|4773.4|4767.4|4771.5|4765.5|10
1614061940000|2021-02-23 06:32:20|4772.5|4766.5|4772.4|4766.4|4772.5|4766.5|4772|4766|1
1614061950000|2021-02-23 06:32:30|4772.5|4766.5|4774.5|4768.5|4774.5|4768.5|4772.5|4766.5|104
1614061960000|2021-02-23 06:32:40|4774.7|4768.7|4774.5|4768.5|4774.7|4768.7|4774.2|4768.2|6
1614061970000|2021-02-23 06:32:50|4775.4|4769.4|4775.5|4769.5|4775.5|4769.5|4775.4|4769.4|1
1614061980000|2021-02-23 06:33:00|4775.9|4769.9|4776.4|4770.4|4776.4|4770.4|4775.4|4769.4|1
1614061990000|2021-02-23 06:33:10|4776.5|4770.5|4776.9|4770.9|4777.2|4771.2|4776.5|4770.5|1
1614062000000|2021-02-23 06:33:20|||||||||1
1614062020000|2021-02-23 06:33:40|||||||||2
1614062030000|2021-02-23 06:33:50|4775.9|4769.9|4775.9|4769.9|4775.9|4769.9|4775.9|4769.9|1
1614062040000|2021-02-23 06:34:00|4775.5|4769.5|4775.3|4769.3|4775.5|4769.5|4775.3|4769.3|0
1614062050000|2021-02-23 06:34:10|4775.4|4769.4|4774.9|4768.9|4775.4|4769.4|4774.9|4768.9|0
1614062060000|2021-02-23 06:34:20|4775.3|4769.3|4775.5|4769.5|4775.5|4769.5|4775.3|4769.3|0
1614062070000|2021-02-23 06:34:30|4775.4|4769.4|4776|4770|4776|4770|4775.4|4769.4|0
1614062080000|2021-02-23 06:34:40|4776.2|4770.2|4775.3|4769.3|4777|4771|4775.3|4769.3|3
1614062090000|2021-02-23 06:34:50|4775.4|4769.4|4776.5|4770.5|4776.5|4770.5|4774.9|4768.9|2
1614062100000|2021-02-23 06:35:00|4776.4|4770.4|4776.4|4770.4|4776.4|4770.4|4775.9|4769.9|0
1614062110000|2021-02-23 06:35:10|4776.5|4770.5|4776.9|4770.9|4776.9|4770.9|4776.5|4770.5|0
1614062120000|2021-02-23 06:35:20|4776.4|4770.4|4776.4|4770.4|4776.5|4770.5|4775.9|4769.9|3
1614062130000|2021-02-23 06:35:30|4775.9|4769.9|4775.3|4769.3|4775.9|4769.9|4775.3|4769.3|2
1614062140000|2021-02-23 06:35:40|4774.9|4768.9|4774.4|4768.4|4774.9|4768.9|4774.4|4768.4|0
1614062150000|2021-02-23 06:35:50|4774.3|4768.3|4774.4|4768.4|4774.4|4768.4|4773.4|4767.4|4
1614062160000|2021-02-23 06:36:00|4774|4768|4773.9|4767.9|4774|4768|4773.4|4767.4|0
1614062170000|2021-02-23 06:36:10|4773.8|4767.8|4773.4|4767.4|4773.8|4767.8|4773.4|4767.4|0
1614062180000|2021-02-23 06:36:20|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|0
1614062190000|2021-02-23 06:36:30|4773.9|4767.9|4774|4768|4774|4768|4773.9|4767.9|0
1614062200000|2021-02-23 06:36:40|4774.4|4768.4|4774.3|4768.3|4774.4|4768.4|4774.3|4768.3|4
1614062210000|2021-02-23 06:36:50|4774.1|4768.1|4774.4|4768.4|4774.4|4768.4|4773.8|4767.8|1
1614062220000|2021-02-23 06:37:00|4774.3|4768.3|4774.3|4768.3|4774.3|4768.3|4774.3|4768.3|0
1614062230000|2021-02-23 06:37:10|4773.9|4767.9|4774.3|4768.3|4774.3|4768.3|4773.9|4767.9|1
1614062240000|2021-02-23 06:37:20|4774.2|4768.2|4773.4|4767.4|4774.2|4768.2|4773.4|4767.4|2
1614062250000|2021-02-23 06:37:30|4773.2|4767.2|4772.5|4766.5|4773.2|4767.2|4772.4|4766.4|0
1614062260000|2021-02-23 06:37:40|4772.4|4766.4|4769.4|4763.4|4772.5|4766.5|4769.4|4763.4|16
1614062270000|2021-02-23 06:37:50|4769.5|4763.5|4769.4|4763.4|4769.5|4763.5|4768.9|4762.9|3
1614062280000|2021-02-23 06:38:00|4769.5|4763.5|4770.2|4764.2|4770.5|4764.5|4769.2|4763.2|3
1614062290000|2021-02-23 06:38:10|4769.9|4763.9|4770.4|4764.4|4770.5|4764.5|4769.9|4763.9|3
1614062300000|2021-02-23 06:38:20|4770.2|4764.2|4769.4|4763.4|4770.2|4764.2|4769.4|4763.4|0
1614062310000|2021-02-23 06:38:30|4769.9|4763.9|4770.5|4764.5|4770.5|4764.5|4769.9|4763.9|1
1614062320000|2021-02-23 06:38:40|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|0
1614062330000|2021-02-23 06:38:50|4770|4764|4769.9|4763.9|4770.5|4764.5|4769.9|4763.9|4
1614062340000|2021-02-23 06:39:00|4770.2|4764.2|4770.5|4764.5|4770.5|4764.5|4770.2|4764.2|0
1614062350000|2021-02-23 06:39:10|4770.4|4764.4|4770.5|4764.5|4770.5|4764.5|4770.2|4764.2|0
1614062360000|2021-02-23 06:39:20|4770.4|4764.4|4771.9|4765.9|4771.9|4765.9|4770.4|4764.4|1
1614062370000|2021-02-23 06:39:30|4771.4|4765.4|4771.2|4765.2|4771.5|4765.5|4771.2|4765.2|0
1614062380000|2021-02-23 06:39:40|4770.9|4764.9|4770.2|4764.2|4770.9|4764.9|4770.2|4764.2|0
1614062390000|2021-02-23 06:39:50|4769.4|4763.4|4769.2|4763.2|4770.9|4764.9|4768.9|4762.9|4
1614062400000|2021-02-23 06:40:00|4769.4|4763.4|4770.2|4764.2|4770.5|4764.5|4769.2|4763.2|32
1614062410000|2021-02-23 06:40:10|4769.9|4763.9|4769.2|4763.2|4769.9|4763.9|4768.9|4762.9|2
1614062420000|2021-02-23 06:40:20|4768.7|4762.7|4770.2|4764.2|4770.2|4764.2|4768.7|4762.7|25
1614062430000|2021-02-23 06:40:30|4770.5|4764.5|4770.4|4764.4|4770.5|4764.5|4769.9|4763.9|4
1614062440000|2021-02-23 06:40:40|4770.2|4764.2|4769.2|4763.2|4770.2|4764.2|4769.2|4763.2|0
1614062450000|2021-02-23 06:40:50|4769.4|4763.4|4769.4|4763.4|4770.2|4764.2|4769.2|4763.2|2
1614062460000|2021-02-23 06:41:00|4769.2|4763.2|4769.2|4763.2|4769.2|4763.2|4768.9|4762.9|0
1614062480000|2021-02-23 06:41:20|4769.7|4763.7|4770.9|4764.9|4770.9|4764.9|4769.7|4763.7|25
1614062490000|2021-02-23 06:41:30|4770.7|4764.7|4771.2|4765.2|4771.2|4765.2|4770.7|4764.7|6
1614062500000|2021-02-23 06:41:40|4771.4|4765.4|4769.4|4763.4|4771.4|4765.4|4769.4|4763.4|3
1614062510000|2021-02-23 06:41:50|||||||||1
1614062520000|2021-02-23 06:42:00|4770.2|4764.2|4770.2|4764.2|4770.9|4764.9|4770.2|4764.2|9
1614062530000|2021-02-23 06:42:10|4770.4|4764.4|4770.4|4764.4|4770.9|4764.9|4770.4|4764.4|0
1614062540000|2021-02-23 06:42:20|4770.7|4764.7|4770.4|4764.4|4770.7|4764.7|4770.4|4764.4|1
1614062550000|2021-02-23 06:42:30|4770.5|4764.5|4770.2|4764.2|4770.5|4764.5|4770.2|4764.2|0
1614062560000|2021-02-23 06:42:40|4772.9|4766.9|4772.7|4766.7|4772.9|4766.9|4772.7|4766.7|36
1614062570000|2021-02-23 06:42:50|4772.6|4766.6|4771.5|4765.5|4772.6|4766.6|4771.4|4765.4|11
1614062580000|2021-02-23 06:43:00|4771.2|4765.2|4772.4|4766.4|4772.5|4766.5|4771.2|4765.2|1
1614062590000|2021-02-23 06:43:10|4772.2|4766.2|4771.2|4765.2|4772.4|4766.4|4771.2|4765.2|1
1614062600000|2021-02-23 06:43:20|4770.5|4764.5|4770.9|4764.9|4771.5|4765.5|4770.4|4764.4|2
1614062610000|2021-02-23 06:43:30|4771.2|4765.2|4771.2|4765.2|4771.4|4765.4|4771.2|4765.2|1
1614062620000|2021-02-23 06:43:40|4771.6|4765.6|4773.2|4767.2|4773.4|4767.4|4771.6|4765.6|6
1614062630000|2021-02-23 06:43:50|4773.4|4767.4|4772.4|4766.4|4773.4|4767.4|4772.4|4766.4|2
1614062640000|2021-02-23 06:44:00|4773.4|4767.4|4772.4|4766.4|4773.4|4767.4|4772.4|4766.4|0
1614062650000|2021-02-23 06:44:10|4772.2|4766.2|4772.2|4766.2|4772.2|4766.2|4772.2|4766.2|0
1614062680000|2021-02-23 06:44:40|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.2|4766.2|0
1614062690000|2021-02-23 06:44:50|4772.7|4766.7|4773.2|4767.2|4773.2|4767.2|4772.7|4766.7|1
1614062700000|2021-02-23 06:45:00|4772.9|4766.9|4773|4767|4773|4767|4771.2|4765.2|1
1614062710000|2021-02-23 06:45:10|4773.4|4767.4|4773.5|4767.5|4773.9|4767.9|4773.4|4767.4|0
1614062720000|2021-02-23 06:45:20|4773.4|4767.4|4773.5|4767.5|4773.5|4767.5|4773.4|4767.4|0
1614062740000|2021-02-23 06:45:40|4773.9|4767.9|4773.5|4767.5|4773.9|4767.9|4773.5|4767.5|3
1614062750000|2021-02-23 06:45:50|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|0
1614062760000|2021-02-23 06:46:00|4773|4767|4773|4767|4773|4767|4773|4767|1
1614062770000|2021-02-23 06:46:10|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|1
1614062780000|2021-02-23 06:46:20|4773.7|4767.7|4773|4767|4773.7|4767.7|4773|4767|0
1614062790000|2021-02-23 06:46:30|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|2
1614062810000|2021-02-23 06:46:50|4773|4767|4773|4767|4773|4767|4773|4767|4
1614062820000|2021-02-23 06:47:00|4773.4|4767.4|4773|4767|4773.4|4767.4|4773|4767|1
1614062830000|2021-02-23 06:47:10|4772.7|4766.7|4770.4|4764.4|4772.7|4766.7|4770.4|4764.4|3
1614062840000|2021-02-23 06:47:20|4770.5|4764.5|4771.4|4765.4|4771.4|4765.4|4769.5|4763.5|6
1614062850000|2021-02-23 06:47:30|4771.5|4765.5|4771.5|4765.5|4771.5|4765.5|4771.5|4765.5|0
1614062860000|2021-02-23 06:47:40|4771.2|4765.2|4771|4765|4771.2|4765.2|4771|4765|1
1614062870000|2021-02-23 06:47:50|||||||||7
1614062880000|2021-02-23 06:48:00|||||||||4
1614062890000|2021-02-23 06:48:10|||||||||3
1614062900000|2021-02-23 06:48:20|4771.9|4765.9|4771.5|4765.5|4771.9|4765.9|4771.5|4765.5|5
1614062910000|2021-02-23 06:48:30|4771.4|4765.4|4771|4765|4771.4|4765.4|4771|4765|1
1614062920000|2021-02-23 06:48:40|4770|4764|4770.5|4764.5|4770.5|4764.5|4769.5|4763.5|15
1614062930000|2021-02-23 06:48:50|4770|4764|4770.5|4764.5|4770.5|4764.5|4769.5|4763.5|1
1614062940000|2021-02-23 06:49:00|4771|4765|4770.7|4764.7|4771|4765|4769.9|4763.9|2
1614062950000|2021-02-23 06:49:10|4771|4765|4772|4766|4772|4766|4771|4765|2
1614062960000|2021-02-23 06:49:20|4771.5|4765.5|4772.5|4766.5|4772.5|4766.5|4771|4765|2
1614062970000|2021-02-23 06:49:30|4772.2|4766.2|4772.5|4766.5|4772.5|4766.5|4772.2|4766.2|1
1614062980000|2021-02-23 06:49:40|4772|4766|4772.5|4766.5|4772.5|4766.5|4771.9|4765.9|2
1614062990000|2021-02-23 06:49:50|4772.9|4766.9|4773|4767|4773|4767|4772.9|4766.9|1
1614063000000|2021-02-23 06:50:00|4772.9|4766.9|4772|4766|4772.9|4766.9|4772|4766|5
1614063010000|2021-02-23 06:50:10|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|2
1614063020000|2021-02-23 06:50:20|4772.4|4766.4|4773|4767|4773|4767|4772.4|4766.4|1
1614063030000|2021-02-23 06:50:30|||||||||1
1614063040000|2021-02-23 06:50:40|4773.9|4767.9|4774.5|4768.5|4774.5|4768.5|4773.9|4767.9|18
1614063050000|2021-02-23 06:50:50|4774.9|4768.9|4774.5|4768.5|4775|4769|4774.5|4768.5|3
1614063060000|2021-02-23 06:51:00|4774.7|4768.7|4775.5|4769.5|4775.5|4769.5|4774.7|4768.7|3
1614063070000|2021-02-23 06:51:10|4775.9|4769.9|4776.5|4770.5|4776.5|4770.5|4775.9|4769.9|0
1614063080000|2021-02-23 06:51:20|4776.4|4770.4|4776.5|4770.5|4776.5|4770.5|4776.2|4770.2|0
1614063090000|2021-02-23 06:51:30|4776.4|4770.4|4776.4|4770.4|4776.5|4770.5|4776.4|4770.4|0
1614063100000|2021-02-23 06:51:40|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1614063110000|2021-02-23 06:51:50|4776.9|4770.9|4776.5|4770.5|4777|4771|4776.5|4770.5|0
1614063120000|2021-02-23 06:52:00|4775.9|4769.9|4775|4769|4775.9|4769.9|4774.9|4768.9|2
1614063130000|2021-02-23 06:52:10|4774.9|4768.9|4774.5|4768.5|4775|4769|4774.5|4768.5|1
1614063140000|2021-02-23 06:52:20|4775.5|4769.5|4775.5|4769.5|4776|4770|4775.5|4769.5|2
1614063150000|2021-02-23 06:52:30|4775.9|4769.9|4776.5|4770.5|4776.5|4770.5|4775.9|4769.9|0
1614063160000|2021-02-23 06:52:40|4776.4|4770.4|4775.9|4769.9|4776.5|4770.5|4775.9|4769.9|0
1614063170000|2021-02-23 06:52:50|4776.2|4770.2|4776.5|4770.5|4776.5|4770.5|4776.2|4770.2|1
1614063180000|2021-02-23 06:53:00|4776.4|4770.4|4776.9|4770.9|4776.9|4770.9|4776.4|4770.4|0
1614063190000|2021-02-23 06:53:10|4777|4771|4777|4771|4777|4771|4776.9|4770.9|0
1614063200000|2021-02-23 06:53:20|4776.9|4770.9|4777.5|4771.5|4778|4772|4776.9|4770.9|8
1614063210000|2021-02-23 06:53:30|4776.9|4770.9|4776.5|4770.5|4777|4771|4776.5|4770.5|1
1614063220000|2021-02-23 06:53:40|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|0
1614063230000|2021-02-23 06:53:50|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|2
1614063240000|2021-02-23 06:54:00|4777|4771|4777.5|4771.5|4777.5|4771.5|4777|4771|0
1614063250000|2021-02-23 06:54:10|4776.9|4770.9|4777.5|4771.5|4777.5|4771.5|4776.9|4770.9|0
1614063270000|2021-02-23 06:54:30|4778|4772|4778|4772|4778|4772|4778|4772|0
1614063280000|2021-02-23 06:54:40|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|1
1614063290000|2021-02-23 06:54:50|4779|4773|4778.5|4772.5|4779|4773|4778.5|4772.5|0
1614063300000|2021-02-23 06:55:00|4779|4773|4779|4773|4779|4773|4779|4773|0
1614063310000|2021-02-23 06:55:10|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|0
1614063330000|2021-02-23 06:55:30|4778.9|4772.9|4779.5|4773.5|4779.5|4773.5|4778.5|4772.5|13
1614063350000|2021-02-23 06:55:50|4780|4774|4779.5|4773.5|4780|4774|4779.5|4773.5|0
1614063360000|2021-02-23 06:56:00|4780|4774|4780|4774|4780|4774|4779.5|4773.5|0
1614063370000|2021-02-23 06:56:10|4780.5|4774.5|4780.5|4774.5|4780.5|4774.5|4780.5|4774.5|1
1614063380000|2021-02-23 06:56:20|4781.5|4775.5|4783|4777|4783|4777|4781.5|4775.5|8
1614063390000|2021-02-23 06:56:30|4782.9|4776.9|4783.9|4777.9|4784.4|4778.4|4782.9|4776.9|10
1614063400000|2021-02-23 06:56:40|4783.4|4777.4|4782.5|4776.5|4783.4|4777.4|4781.5|4775.5|0
1614063410000|2021-02-23 06:56:50|4782.9|4776.9|4783|4777|4783.5|4777.5|4782.9|4776.9|0
1614063420000|2021-02-23 06:57:00|4783.5|4777.5|4783.5|4777.5|4783.9|4777.9|4783.5|4777.5|3
1614063430000|2021-02-23 06:57:10|4783.7|4777.7|4783|4777|4783.7|4777.7|4783|4777|1
1614063440000|2021-02-23 06:57:20|4783.5|4777.5|4783.5|4777.5|4784|4778|4783.5|4777.5|2
1614063450000|2021-02-23 06:57:30|4783.9|4777.9|4783.5|4777.5|4783.9|4777.9|4783.5|4777.5|1
1614063460000|2021-02-23 06:57:40|4783.9|4777.9|4783.5|4777.5|4783.9|4777.9|4783.5|4777.5|0
1614063470000|2021-02-23 06:57:50|4784|4778|4784.5|4778.5|4784.5|4778.5|4784|4778|3
1614063480000|2021-02-23 06:58:00|4784.7|4778.7|4785.9|4779.9|4785.9|4779.9|4784.5|4778.5|5
1614063490000|2021-02-23 06:58:10|||||||||5
1614063500000|2021-02-23 06:58:20|4786|4780|4786.5|4780.5|4786.5|4780.5|4786|4780|1
1614063510000|2021-02-23 06:58:30|4786|4780|4786.5|4780.5|4786.5|4780.5|4785.9|4779.9|1
1614063520000|2021-02-23 06:58:40|4786.4|4780.4|4786.4|4780.4|4786.5|4780.5|4786.4|4780.4|0
1614063530000|2021-02-23 06:58:50|4786.5|4780.5|4784.9|4778.9|4786.5|4780.5|4784.9|4778.9|1
1614063540000|2021-02-23 06:59:00|4784.5|4778.5|4785.5|4779.5|4786.5|4780.5|4784.5|4778.5|4
1614063550000|2021-02-23 06:59:10|4786|4780|4786.5|4780.5|4786.5|4780.5|4786|4780|0
1614063560000|2021-02-23 06:59:20|4786.4|4780.4|4785.5|4779.5|4786.4|4780.4|4785.5|4779.5|0
1614063570000|2021-02-23 06:59:30|4785|4779|4785|4779|4785.5|4779.5|4784.5|4778.5|0
1614063580000|2021-02-23 06:59:40|4784.7|4778.7|4784.5|4778.5|4784.7|4778.7|4784.5|4778.5|0
1614063590000|2021-02-23 06:59:50|4784.9|4778.9|4784.5|4778.5|4784.9|4778.9|4784.5|4778.5|2
1614063600000|2021-02-23 07:00:00|4784|4778|4783.5|4777.5|4784|4778|4783.5|4777.5|0
1614063620000|2021-02-23 07:00:20|4783.4|4777.4|4783.2|4777.2|4783.4|4777.4|4783.2|4777.2|3
1614063630000|2021-02-23 07:00:30|4783.4|4777.4|4783.2|4777.2|4783.4|4777.4|4783.2|4777.2|0
1614063640000|2021-02-23 07:00:40|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|0
1614063650000|2021-02-23 07:00:50|4784.5|4778.5|4784.5|4778.5|4784.5|4778.5|4784.5|4778.5|3
1614063660000|2021-02-23 07:01:00|4784.4|4778.4|4784.5|4778.5|4784.5|4778.5|4784.4|4778.4|0
1614063670000|2021-02-23 07:01:10|4784.9|4778.9|4784.5|4778.5|4784.9|4778.9|4784.4|4778.4|1
1614063680000|2021-02-23 07:01:20|4784.4|4778.4|4784.5|4778.5|4784.5|4778.5|4783.5|4777.5|1
1614063710000|2021-02-23 07:01:50|4784.4|4778.4|4784.5|4778.5|4784.5|4778.5|4784.4|4778.4|0
1614063720000|2021-02-23 07:02:00|4783.4|4777.4|4783.5|4777.5|4783.5|4777.5|4783.4|4777.4|1
1614063730000|2021-02-23 07:02:10|4783.4|4777.4|4782.9|4776.9|4783.4|4777.4|4782.9|4776.9|0
1614063750000|2021-02-23 07:02:30|4782.7|4776.7|4783.2|4777.2|4783.2|4777.2|4782.7|4776.7|5
1614063760000|2021-02-23 07:02:40|||||||||1
1614063770000|2021-02-23 07:02:50|4783.4|4777.4|4781.9|4775.9|4783.5|4777.5|4781.9|4775.9|2
1614063780000|2021-02-23 07:03:00|4780.9|4774.9|4778.9|4772.9|4781.4|4775.4|4778.9|4772.9|11
1614063790000|2021-02-23 07:03:10|4778.5|4772.5|4777.5|4771.5|4778.5|4772.5|4777.5|4771.5|4
1614063800000|2021-02-23 07:03:20|4777.4|4771.4|4777.2|4771.2|4777.5|4771.5|4776.9|4770.9|4
1614063810000|2021-02-23 07:03:30|4777.1|4771.1|4777.9|4771.9|4777.9|4771.9|4777.1|4771.1|0
1614063820000|2021-02-23 07:03:40|4778|4772|4778.4|4772.4|4778.5|4772.5|4778|4772|0
1614063830000|2021-02-23 07:03:50|4778.5|4772.5|4780.5|4774.5|4780.5|4774.5|4778.5|4772.5|29
1614063840000|2021-02-23 07:04:00|4780|4774|4780.4|4774.4|4780.5|4774.5|4780|4774|2
1614063850000|2021-02-23 07:04:10|4780.5|4774.5|4780.5|4774.5|4780.5|4774.5|4780.4|4774.4|0
1614063860000|2021-02-23 07:04:20|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|0
1614063870000|2021-02-23 07:04:30|4779.9|4773.9|4780.5|4774.5|4780.5|4774.5|4779.9|4773.9|0
1614063900000|2021-02-23 07:05:00|4780.2|4774.2|4778.5|4772.5|4780.2|4774.2|4778.5|4772.5|3
1614063910000|2021-02-23 07:05:10|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|1
1614063920000|2021-02-23 07:05:20|4779.2|4773.2|4779.2|4773.2|4779.2|4773.2|4779.2|4773.2|0
1614063930000|2021-02-23 07:05:30|||||||||1
1614063940000|2021-02-23 07:05:40|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|1
1614063950000|2021-02-23 07:05:50|4780|4774|4780.5|4774.5|4780.5|4774.5|4780|4774|0
1614063970000|2021-02-23 07:06:10|4780.4|4774.4|4779.9|4773.9|4780.4|4774.4|4779.9|4773.9|0
1614063980000|2021-02-23 07:06:20|||||||||1
1614064000000|2021-02-23 07:06:40|4780|4774|4780.5|4774.5|4780.9|4774.9|4780|4774|1
1614064010000|2021-02-23 07:06:50|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|0
1614064020000|2021-02-23 07:07:00|4780.5|4774.5|4780.5|4774.5|4780.5|4774.5|4780.4|4774.4|0
1614064030000|2021-02-23 07:07:10|4780.4|4774.4|4780|4774|4780.5|4774.5|4780|4774|0
1614064040000|2021-02-23 07:07:20|4780.4|4774.4|4777.5|4771.5|4780.5|4774.5|4777.5|4771.5|3
1614064050000|2021-02-23 07:07:30|4777.2|4771.2|4777.2|4771.2|4777.2|4771.2|4777.2|4771.2|1
1614064060000|2021-02-23 07:07:40|4777.4|4771.4|4777.9|4771.9|4778.4|4772.4|4777.4|4771.4|1
1614064070000|2021-02-23 07:07:50|||||||||3
1614064080000|2021-02-23 07:08:00|4778.2|4772.2|4778.5|4772.5|4778.5|4772.5|4777.9|4771.9|1
1614064090000|2021-02-23 07:08:10|4778.4|4772.4|4778.5|4772.5|4778.5|4772.5|4777.9|4771.9|0
1614064100000|2021-02-23 07:08:20|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|0
1614064120000|2021-02-23 07:08:40|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|0
1614064130000|2021-02-23 07:08:50|4778.4|4772.4|4777.9|4771.9|4778.4|4772.4|4777.9|4771.9|1
1614064170000|2021-02-23 07:09:30|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|2
1614064180000|2021-02-23 07:09:40|4778.9|4772.9|4778.5|4772.5|4778.9|4772.9|4778.5|4772.5|0
1614064190000|2021-02-23 07:09:50|4778.2|4772.2|4777.9|4771.9|4778.2|4772.2|4777.9|4771.9|0
1614064200000|2021-02-23 07:10:00|4777.7|4771.7|4778.5|4772.5|4778.5|4772.5|4777.7|4771.7|0
1614064210000|2021-02-23 07:10:10|4778.4|4772.4|4777.9|4771.9|4778.5|4772.5|4777.9|4771.9|4
1614064220000|2021-02-23 07:10:20|4778.2|4772.2|4778.5|4772.5|4778.5|4772.5|4778.2|4772.2|0
1614064230000|2021-02-23 07:10:30|4778.9|4772.9|4778.9|4772.9|4778.9|4772.9|4778.5|4772.5|0
1614064240000|2021-02-23 07:10:40|4778.5|4772.5|4778.5|4772.5|4778.9|4772.9|4778.5|4772.5|0
1614064250000|2021-02-23 07:10:50|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|0
1614064260000|2021-02-23 07:11:00|4778.5|4772.5|4778.9|4772.9|4779.5|4773.5|4778.5|4772.5|1
1614064270000|2021-02-23 07:11:10|4778.4|4772.4|4778|4772|4778.4|4772.4|4778|4772|0
1614064280000|2021-02-23 07:11:20|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|1
1614064290000|2021-02-23 07:11:30|4779.5|4773.5|4780.4|4774.4|4780.5|4774.5|4779.5|4773.5|3
1614064300000|2021-02-23 07:11:40|4781.7|4775.7|4781.9|4775.9|4781.9|4775.9|4781.7|4775.7|21
1614064310000|2021-02-23 07:11:50|4781.6|4775.6|4781.5|4775.5|4781.6|4775.6|4780.9|4774.9|5
1614064320000|2021-02-23 07:12:00|4781.9|4775.9|4781.9|4775.9|4781.9|4775.9|4781.9|4775.9|0
1614064330000|2021-02-23 07:12:10|4780.9|4774.9|4780.7|4774.7|4781.5|4775.5|4780.7|4774.7|2
1614064340000|2021-02-23 07:12:20|4780.2|4774.2|4778.9|4772.9|4780.2|4774.2|4778.9|4772.9|5
1614064370000|2021-02-23 07:12:50|4779.2|4773.2|4779.2|4773.2|4779.2|4773.2|4779.2|4773.2|0
1614064380000|2021-02-23 07:13:00|4779.4|4773.4|4779.5|4773.5|4779.9|4773.9|4779.4|4773.4|4
1614064390000|2021-02-23 07:13:10|4780|4774|4781|4775|4781|4775|4780|4774|2
1614064410000|2021-02-23 07:13:30|4781.5|4775.5|4781|4775|4781.5|4775.5|4781|4775|0
1614064460000|2021-02-23 07:14:20|4781.5|4775.5|4781|4775|4781.5|4775.5|4781|4775|8
1614064470000|2021-02-23 07:14:30|4781.4|4775.4|4781.5|4775.5|4781.5|4775.5|4781.4|4775.4|0
1614064490000|2021-02-23 07:14:50|4781|4775|4781|4775|4781|4775|4781|4775|5
1614064500000|2021-02-23 07:15:00|4780|4774|4780.5|4774.5|4780.5|4774.5|4780|4774|4
1614064510000|2021-02-23 07:15:10|4780.9|4774.9|4781.5|4775.5|4781.5|4775.5|4780.9|4774.9|1
1614064520000|2021-02-23 07:15:20|4781.4|4775.4|4781|4775|4781.4|4775.4|4781|4775|4
1614064530000|2021-02-23 07:15:30|4781.5|4775.5|4781.9|4775.9|4781.9|4775.9|4781.5|4775.5|1
1614064550000|2021-02-23 07:15:50|4781|4775|4780.5|4774.5|4781|4775|4780.5|4774.5|1
1614064560000|2021-02-23 07:16:00|4780.9|4774.9|4781.5|4775.5|4781.5|4775.5|4780.9|4774.9|1
1614064580000|2021-02-23 07:16:20|4781.9|4775.9|4781.5|4775.5|4781.9|4775.9|4781.5|4775.5|7
1614064610000|2021-02-23 07:16:50|4781.2|4775.2|4780|4774|4781.2|4775.2|4780|4774|0
1614064630000|2021-02-23 07:17:10|4780.4|4774.4|4780.5|4774.5|4780.5|4774.5|4780.4|4774.4|0
1614064640000|2021-02-23 07:17:20|4780|4774|4780|4774|4780|4774|4780|4774|0
1614064650000|2021-02-23 07:17:30|4779.9|4773.9|4778.5|4772.5|4780|4774|4778.5|4772.5|7
1614064660000|2021-02-23 07:17:40|4778.4|4772.4|4778.5|4772.5|4778.5|4772.5|4778.4|4772.4|1
1614064670000|2021-02-23 07:17:50|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|0
1614064690000|2021-02-23 07:18:10|4778|4772|4778.2|4772.2|4778.4|4772.4|4777.9|4771.9|1
1614064700000|2021-02-23 07:18:20|4777.9|4771.9|4777.9|4771.9|4778.4|4772.4|4777.9|4771.9|6
1614064710000|2021-02-23 07:18:30|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|4777.5|4771.5|0
1614064720000|2021-02-23 07:18:40|4777.9|4771.9|4777.5|4771.5|4777.9|4771.9|4777.5|4771.5|1
1614064740000|2021-02-23 07:19:00|4777.9|4771.9|4777.9|4771.9|4777.9|4771.9|4777.9|4771.9|0
1614064750000|2021-02-23 07:19:10|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|4778.4|4772.4|3
1614064760000|2021-02-23 07:19:20|4778.2|4772.2|4778.2|4772.2|4778.4|4772.4|4778.2|4772.2|0
1614064780000|2021-02-23 07:19:40|4777.4|4771.4|4777.9|4771.9|4777.9|4771.9|4777.4|4771.4|6
1614064800000|2021-02-23 07:20:00|4778|4772|4778.9|4772.9|4778.9|4772.9|4778|4772|5
1614064810000|2021-02-23 07:20:10|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|4778.5|4772.5|5
1614064820000|2021-02-23 07:20:20|4778.9|4772.9|4780.5|4774.5|4780.5|4774.5|4778.9|4772.9|10
1614064840000|2021-02-23 07:20:40|4780.9|4774.9|4782.9|4776.9|4783.9|4777.9|4780.9|4774.9|6
1614064850000|2021-02-23 07:20:50|4783.4|4777.4|4783.2|4777.2|4783.4|4777.4|4783.2|4777.2|1
1614064860000|2021-02-23 07:21:00|4782.9|4776.9|4783.9|4777.9|4783.9|4777.9|4782.9|4776.9|2
1614064870000|2021-02-23 07:21:10|4784.6|4778.6|4785|4779|4785|4779|4784.6|4778.6|25
1614064880000|2021-02-23 07:21:20|4784.9|4778.9|4784.5|4778.5|4784.9|4778.9|4784.5|4778.5|2
1614064890000|2021-02-23 07:21:30|4784.9|4778.9|4784.5|4778.5|4784.9|4778.9|4783.9|4777.9|3
1614064900000|2021-02-23 07:21:40|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|0
1614064910000|2021-02-23 07:21:50|4784.7|4778.7|4784.5|4778.5|4784.7|4778.7|4784.5|4778.5|4
1614064920000|2021-02-23 07:22:00|4784.4|4778.4|4783.5|4777.5|4784.4|4778.4|4783.5|4777.5|1
1614064930000|2021-02-23 07:22:10|4783.4|4777.4|4783.5|4777.5|4783.5|4777.5|4783.4|4777.4|0
1614064950000|2021-02-23 07:22:30|4784|4778|4783.9|4777.9|4784|4778|4783.9|4777.9|0
1614064960000|2021-02-23 07:22:40|4783.5|4777.5|4783.4|4777.4|4783.5|4777.5|4782.9|4776.9|7
1614064970000|2021-02-23 07:22:50|4783.7|4777.7|4784.5|4778.5|4784.5|4778.5|4783.4|4777.4|1
1614064980000|2021-02-23 07:23:00|4784.4|4778.4|4784.5|4778.5|4784.5|4778.5|4784.4|4778.4|1
1614064990000|2021-02-23 07:23:10|4784|4778|4784.5|4778.5|4784.5|4778.5|4784|4778|1
1614065010000|2021-02-23 07:23:30|4782.9|4776.9|4784.5|4778.5|4784.5|4778.5|4782.9|4776.9|3
1614065020000|2021-02-23 07:23:40|4784.9|4778.9|4788.4|4782.4|4788.4|4782.4|4784.9|4778.9|26
1614065030000|2021-02-23 07:23:50|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|0
1614065040000|2021-02-23 07:24:00|4788.9|4782.9|4788.5|4782.5|4788.9|4782.9|4787.5|4781.5|6
1614065070000|2021-02-23 07:24:30|4788.9|4782.9|4788.2|4782.2|4788.9|4782.9|4788.2|4782.2|3
1614065080000|2021-02-23 07:24:40|4787.9|4781.9|4787.9|4781.9|4787.9|4781.9|4787.9|4781.9|0
1614065090000|2021-02-23 07:24:50|4788|4782|4788|4782|4788|4782|4788|4782|0
1614065100000|2021-02-23 07:25:00|4787.9|4781.9|4788.5|4782.5|4788.5|4782.5|4787.9|4781.9|4
1614065120000|2021-02-23 07:25:20|4788.9|4782.9|4789.4|4783.4|4789.5|4783.5|4788.9|4782.9|4
1614065140000|2021-02-23 07:25:40|4789|4783|4788.4|4782.4|4789|4783|4788.2|4782.2|26
1614065150000|2021-02-23 07:25:50|4788.2|4782.2|4786.2|4780.2|4788.2|4782.2|4786.2|4780.2|13
1614065160000|2021-02-23 07:26:00|4786.4|4780.4|4786.4|4780.4|4786.4|4780.4|4786.4|4780.4|0
1614065170000|2021-02-23 07:26:10|4786.9|4780.9|4786.4|4780.4|4786.9|4780.9|4786.4|4780.4|1
1614065180000|2021-02-23 07:26:20|4786.2|4780.2|4785.9|4779.9|4786.4|4780.4|4785.9|4779.9|0
1614065190000|2021-02-23 07:26:30|4786|4780|4786.5|4780.5|4786.9|4780.9|4786|4780|0
1614065210000|2021-02-23 07:26:50|4787.5|4781.5|4787.5|4781.5|4787.5|4781.5|4787.5|4781.5|4
1614065220000|2021-02-23 07:27:00|4787.1|4781.1|4786.5|4780.5|4787.1|4781.1|4786.5|4780.5|0
1614065230000|2021-02-23 07:27:10|4787|4781|4786.4|4780.4|4787|4781|4786.4|4780.4|3
1614065240000|2021-02-23 07:27:20|4786.5|4780.5|4785.9|4779.9|4786.5|4780.5|4785.9|4779.9|0
1614065250000|2021-02-23 07:27:30|||||||||1
1614065270000|2021-02-23 07:27:50|4785.7|4779.7|4784.9|4778.9|4785.9|4779.9|4784.9|4778.9|13
1614065280000|2021-02-23 07:28:00|4785.4|4779.4|4785.4|4779.4|4785.4|4779.4|4784.9|4778.9|1
1614065290000|2021-02-23 07:28:10|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|0
1614065310000|2021-02-23 07:28:30|4785.4|4779.4|4785.5|4779.5|4785.5|4779.5|4785.4|4779.4|0
1614065320000|2021-02-23 07:28:40|4784.9|4778.9|4785.4|4779.4|4785.5|4779.5|4784.9|4778.9|0
1614065330000|2021-02-23 07:28:50|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|4785.4|4779.4|0
1614065350000|2021-02-23 07:29:10|4786|4780|4785.5|4779.5|4786.5|4780.5|4785.5|4779.5|7
1614065360000|2021-02-23 07:29:20|4785.4|4779.4|4784.5|4778.5|4785.5|4779.5|4784.5|4778.5|0
1614065370000|2021-02-23 07:29:30|4784.4|4778.4|4783.9|4777.9|4784.4|4778.4|4783.9|4777.9|0
1614065380000|2021-02-23 07:29:40|4784.5|4778.5|4784.5|4778.5|4784.5|4778.5|4784.5|4778.5|0
1614065390000|2021-02-23 07:29:50|4784.1|4778.1|4784|4778|4784.1|4778.1|4784|4778|5
1614065400000|2021-02-23 07:30:00|4784.5|4778.5|4784|4778|4784.5|4778.5|4784|4778|2
1614065410000|2021-02-23 07:30:10|4784.1|4778.1|4785.1|4779.1|4785.1|4779.1|4784.1|4778.1|0
1614065450000|2021-02-23 07:30:50|4785.5|4779.5|4784.5|4778.5|4785.5|4779.5|4784.1|4778.1|4
1614065460000|2021-02-23 07:31:00|4783.9|4777.9|4783.9|4777.9|4783.9|4777.9|4783.9|4777.9|1
1614065480000|2021-02-23 07:31:20|4784.2|4778.2|4784.4|4778.4|4784.4|4778.4|4784.2|4778.2|5
1614065490000|2021-02-23 07:31:30|4784|4778|4782.9|4776.9|4784|4778|4782.9|4776.9|2
1614065500000|2021-02-23 07:31:40|4783|4777|4783.5|4777.5|4783.5|4777.5|4783|4777|2
1614065510000|2021-02-23 07:31:50|4782.9|4776.9|4782.9|4776.9|4782.9|4776.9|4782.9|4776.9|0
1614065520000|2021-02-23 07:32:00|4784|4778|4784.9|4778.9|4785|4779|4784|4778|0
1614065530000|2021-02-23 07:32:10|4785|4779|4785.9|4779.9|4785.9|4779.9|4785|4779|11
1614065540000|2021-02-23 07:32:20|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|0
1614065550000|2021-02-23 07:32:30|4785.3|4779.3|4785.5|4779.5|4785.5|4779.5|4784.8|4778.8|0
1614065580000|2021-02-23 07:33:00|||||||||5
1614065600000|2021-02-23 07:33:20|4785.3|4779.3|4784.5|4778.5|4785.3|4779.3|4784.5|4778.5|0
1614065620000|2021-02-23 07:33:40|4784.3|4778.3|4784|4778|4784.3|4778.3|4784|4778|0
1614065630000|2021-02-23 07:33:50|4784.1|4778.1|4784.5|4778.5|4784.5|4778.5|4784.1|4778.1|0
1614065680000|2021-02-23 07:34:40|4784.8|4778.8|4785.5|4779.5|4785.5|4779.5|4784.8|4778.8|0
1614065700000|2021-02-23 07:35:00|4785.6|4779.6|4785.6|4779.6|4785.6|4779.6|4785.6|4779.6|0
1614065710000|2021-02-23 07:35:10|4785.5|4779.5|4785.6|4779.6|4785.6|4779.6|4785.5|4779.5|0
1614065720000|2021-02-23 07:35:20|4785.1|4779.1|4786.3|4780.3|4786.3|4780.3|4785.1|4779.1|2
1614065730000|2021-02-23 07:35:30|4786.8|4780.8|4789.5|4783.5|4789.6|4783.6|4786.8|4780.8|7
1614065740000|2021-02-23 07:35:40|4789.6|4783.6|4789.6|4783.6|4790.1|4784.1|4789.6|4783.6|0
1614065750000|2021-02-23 07:35:50|4789.8|4783.8|4789.8|4783.8|4789.8|4783.8|4789.8|4783.8|0
1614065780000|2021-02-23 07:36:20|4790.1|4784.1|4790|4784|4790.1|4784.1|4790|4784|0
1614065810000|2021-02-23 07:36:50|4791|4785|4789.5|4783.5|4791|4785|4789.5|4783.5|1
1614065820000|2021-02-23 07:37:00|4789.6|4783.6|4790.5|4784.5|4790.5|4784.5|4789.6|4783.6|1
1614065830000|2021-02-23 07:37:10|4790.8|4784.8|4790.5|4784.5|4791|4785|4790.5|4784.5|2
1614065840000|2021-02-23 07:37:20|4790.8|4784.8|4790.5|4784.5|4791.5|4785.5|4790.5|4784.5|1
1614065850000|2021-02-23 07:37:30|4790.1|4784.1|4790.5|4784.5|4790.5|4784.5|4790.1|4784.1|0
1614065860000|2021-02-23 07:37:40|4789.6|4783.6|4790.5|4784.5|4790.6|4784.6|4789.6|4783.6|4
1614065870000|2021-02-23 07:37:50|4790.1|4784.1|4789.6|4783.6|4790.1|4784.1|4789.6|4783.6|0
1614065880000|2021-02-23 07:38:00|4789.5|4783.5|4789.5|4783.5|4789.5|4783.5|4789.5|4783.5|0
1614065890000|2021-02-23 07:38:10|4789.8|4783.8|4789.5|4783.5|4789.8|4783.8|4789.5|4783.5|0
1614065900000|2021-02-23 07:38:20|4790.5|4784.5|4789.5|4783.5|4790.5|4784.5|4789.5|4783.5|1
1614065910000|2021-02-23 07:38:30|4789.1|4783.1|4788.5|4782.5|4789.1|4783.1|4788.5|4782.5|0
1614065930000|2021-02-23 07:38:50|4789.5|4783.5|4788.6|4782.6|4789.8|4783.8|4788.6|4782.6|1
1614065940000|2021-02-23 07:39:00|4788.5|4782.5|4788.1|4782.1|4788.5|4782.5|4788.1|4782.1|2
1614065970000|2021-02-23 07:39:30|4787.6|4781.6|4787.6|4781.6|4787.6|4781.6|4787.6|4781.6|0
1614065980000|2021-02-23 07:39:40|4787.5|4781.5|4787.5|4781.5|4787.5|4781.5|4787.5|4781.5|0
1614065990000|2021-02-23 07:39:50|4786.6|4780.6|4786.6|4780.6|4786.6|4780.6|4786.6|4780.6|1
1614066000000|2021-02-23 07:40:00|4786.5|4780.5|4785.1|4779.1|4786.5|4780.5|4785.1|4779.1|0
1614066020000|2021-02-23 07:40:20|4785|4779|4785.8|4779.8|4785.8|4779.8|4784.6|4778.6|2
1614066030000|2021-02-23 07:40:30|4786.1|4780.1|4785.8|4779.8|4786.1|4780.1|4785.8|4779.8|0
1614066100000|2021-02-23 07:41:40|4786.3|4780.3|4785.6|4779.6|4786.3|4780.3|4785.6|4779.6|0
1614066110000|2021-02-23 07:41:50|4786.8|4780.8|4786.8|4780.8|4786.8|4780.8|4786.8|4780.8|1
1614066120000|2021-02-23 07:42:00|4786.6|4780.6|4787.1|4781.1|4787.3|4781.3|4786.6|4780.6|0
1614066130000|2021-02-23 07:42:10|4787.3|4781.3|4788.1|4782.1|4788.1|4782.1|4787.3|4781.3|1
1614066160000|2021-02-23 07:42:40|||||||||1
1614066170000|2021-02-23 07:42:50|4788.3|4782.3|4788.8|4782.8|4788.8|4782.8|4788.3|4782.3|1
1614066180000|2021-02-23 07:43:00|4788.6|4782.6|4789.1|4783.1|4789.3|4783.3|4788.6|4782.6|0
1614066190000|2021-02-23 07:43:10|4789.3|4783.3|4789.8|4783.8|4790.1|4784.1|4789.3|4783.3|2
1614066220000|2021-02-23 07:43:40|4788.8|4782.8|4788.8|4782.8|4788.8|4782.8|4788.8|4782.8|0
1614066230000|2021-02-23 07:43:50|4789.8|4783.8|4789.8|4783.8|4789.8|4783.8|4789.8|4783.8|0
1614066250000|2021-02-23 07:44:10|4789.6|4783.6|4789.1|4783.1|4789.8|4783.8|4789.1|4783.1|0
1614066260000|2021-02-23 07:44:20|4788.6|4782.6|4788.1|4782.1|4788.8|4782.8|4788.1|4782.1|1
1614066270000|2021-02-23 07:44:30|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|4788.5|4782.5|0
1614066280000|2021-02-23 07:44:40|4788.6|4782.6|4788.6|4782.6|4788.6|4782.6|4788.6|4782.6|0
1614066290000|2021-02-23 07:44:50|4788.5|4782.5|4787.8|4781.8|4788.5|4782.5|4787.1|4781.1|0
1614066310000|2021-02-23 07:45:10|4787.3|4781.3|4787.3|4781.3|4787.3|4781.3|4787.3|4781.3|0
1614066320000|2021-02-23 07:45:20|4787.8|4781.8|4787.8|4781.8|4787.8|4781.8|4787.8|4781.8|0
1614066350000|2021-02-23 07:45:50|4788.3|4782.3|4788.3|4782.3|4788.3|4782.3|4788.3|4782.3|0
1614066360000|2021-02-23 07:46:00|4788.1|4782.1|4789.5|4783.5|4789.5|4783.5|4788.1|4782.1|7
1614066410000|2021-02-23 07:46:50|4789.6|4783.6|4790.6|4784.6|4790.6|4784.6|4789.6|4783.6|100
1614066420000|2021-02-23 07:47:00|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|52
1614066480000|2021-02-23 07:48:00|4791.6|4785.6|4791.8|4785.8|4791.8|4785.8|4791.6|4785.6|0
1614066490000|2021-02-23 07:48:10|4791.6|4785.6|4791.8|4785.8|4791.8|4785.8|4791.6|4785.6|0
1614066510000|2021-02-23 07:48:30|4791.6|4785.6|4790.8|4784.8|4791.6|4785.6|4790.8|4784.8|0
1614066520000|2021-02-23 07:48:40|4790.6|4784.6|4790.6|4784.6|4790.8|4784.8|4790.5|4784.5|0
1614066540000|2021-02-23 07:49:00|4790.8|4784.8|4791.5|4785.5|4791.6|4785.6|4790.8|4784.8|1
1614066550000|2021-02-23 07:49:10|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|4791.6|4785.6|0
1614066570000|2021-02-23 07:49:30|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|0
1614066580000|2021-02-23 07:49:40|4790.6|4784.6|4791.5|4785.5|4791.5|4785.5|4790.6|4784.6|0
1614066590000|2021-02-23 07:49:50|4791.3|4785.3|4790.6|4784.6|4791.3|4785.3|4790.6|4784.6|0
1614066600000|2021-02-23 07:50:00|4790.8|4784.8|4791.5|4785.5|4791.5|4785.5|4790.8|4784.8|1
1614066610000|2021-02-23 07:50:10|4791.6|4785.6|4791.5|4785.5|4791.6|4785.6|4791.5|4785.5|0
1614066650000|2021-02-23 07:50:50|4790.6|4784.6|4790.5|4784.5|4790.6|4784.6|4790.5|4784.5|0
1614066660000|2021-02-23 07:51:00|4791.1|4785.1|4791.5|4785.5|4791.5|4785.5|4791.1|4785.1|0
1614066680000|2021-02-23 07:51:20|4792.6|4786.6|4793.1|4787.1|4793.1|4787.1|4792.5|4786.5|0
1614066710000|2021-02-23 07:51:50|4793.3|4787.3|4794.3|4788.3|4794.3|4788.3|4793.3|4787.3|14
1614066720000|2021-02-23 07:52:00|4795.1|4789.1|4794.1|4788.1|4795.1|4789.1|4794.1|4788.1|1
1614066730000|2021-02-23 07:52:10|4794|4788|4795.1|4789.1|4795.3|4789.3|4794|4788|12
1614066740000|2021-02-23 07:52:20|4796.1|4790.1|4796.1|4790.1|4796.3|4790.3|4796.1|4790.1|3
1614066750000|2021-02-23 07:52:30|4796.3|4790.3|4796.1|4790.1|4796.3|4790.3|4796.1|4790.1|2
1614066760000|2021-02-23 07:52:40|4796.3|4790.3|4795.1|4789.1|4796.3|4790.3|4795.1|4789.1|0
1614066770000|2021-02-23 07:52:50|4795.5|4789.5|4795.6|4789.6|4795.6|4789.6|4795.1|4789.1|0
1614066780000|2021-02-23 07:53:00|4795.3|4789.3|4796.1|4790.1|4796.1|4790.1|4795.1|4789.1|3
1614066790000|2021-02-23 07:53:10|4796.3|4790.3|4797.1|4791.1|4797.3|4791.3|4796.3|4790.3|9
1614066800000|2021-02-23 07:53:20|||||||||6
1614066810000|2021-02-23 07:53:30|4797.3|4791.3|4798.1|4792.1|4798.1|4792.1|4797.3|4791.3|18
1614066820000|2021-02-23 07:53:40|4798|4792|4798.1|4792.1|4798.1|4792.1|4798|4792|12
1614066830000|2021-02-23 07:53:50|4799|4793|4798.5|4792.5|4799.6|4793.6|4798.1|4792.1|10
1614066850000|2021-02-23 07:54:10|4798.1|4792.1|4798.1|4792.1|4798.1|4792.1|4798.1|4792.1|0
1614066870000|2021-02-23 07:54:30|4798|4792|4798|4792|4798|4792|4798|4792|5
1614066880000|2021-02-23 07:54:40|4797|4791|4796.6|4790.6|4797|4791|4796.5|4790.5|8
1614066890000|2021-02-23 07:54:50|4797|4791|4797.1|4791.1|4797.1|4791.1|4797|4791|0
1614066930000|2021-02-23 07:55:30|4796.5|4790.5|4796.5|4790.5|4796.5|4790.5|4796.5|4790.5|11
1614066950000|2021-02-23 07:55:50|4795.6|4789.6|4796.6|4790.6|4796.6|4790.6|4795.5|4789.5|3
1614066960000|2021-02-23 07:56:00|4797|4791|4798.6|4792.6|4798.6|4792.6|4797|4791|2
1614067000000|2021-02-23 07:56:40|4798.3|4792.3|4798.3|4792.3|4798.6|4792.6|4798.3|4792.3|0
1614067010000|2021-02-23 07:56:50|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|2
1614067020000|2021-02-23 07:57:00|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|0
1614067030000|2021-02-23 07:57:10|4796.8|4790.8|4796.6|4790.6|4797.1|4791.1|4796.6|4790.6|2
1614067040000|2021-02-23 07:57:20|4796.8|4790.8|4796.1|4790.1|4797.5|4791.5|4796.1|4790.1|0
1614067050000|2021-02-23 07:57:30|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|0
1614067060000|2021-02-23 07:57:40|4797.1|4791.1|4796.6|4790.6|4797.1|4791.1|4796.5|4790.5|0
1614067070000|2021-02-23 07:57:50|4796.5|4790.5|4798.5|4792.5|4799|4793|4796.5|4790.5|93
1614067080000|2021-02-23 07:58:00|4798.6|4792.6|4798.5|4792.5|4799|4793|4798.5|4792.5|1
1614067090000|2021-02-23 07:58:10|||||||||1
1614067100000|2021-02-23 07:58:20|||||||||33
1614067120000|2021-02-23 07:58:40|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|1
1614067130000|2021-02-23 07:58:50|4799|4793|4798.5|4792.5|4799|4793|4798.5|4792.5|1
1614067140000|2021-02-23 07:59:00|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|0
1614067160000|2021-02-23 07:59:20|4798.5|4792.5|4797.6|4791.6|4798.6|4792.6|4797.6|4791.6|1
1614067170000|2021-02-23 07:59:30|4797.8|4791.8|4797.8|4791.8|4798.1|4792.1|4797.6|4791.6|1
1614067180000|2021-02-23 07:59:40|4797.1|4791.1|4797.1|4791.1|4797.1|4791.1|4797.1|4791.1|1
1614067190000|2021-02-23 07:59:50|4797.8|4791.8|4798.8|4792.8|4798.8|4792.8|4797.8|4791.8|1
1614067200000|2021-02-23 08:00:00|4797|4791|4797.6|4791.6|4797.6|4791.6|4797|4791|2
1614067210000|2021-02-23 08:00:10|4798|4792|4797.8|4791.8|4798.1|4792.1|4797.6|4791.6|2
1614067230000|2021-02-23 08:00:30|4797.6|4791.6|4797.8|4791.8|4798.3|4792.3|4797.6|4791.6|1
1614067260000|2021-02-23 08:01:00|4797.9|4791.9|4797.8|4791.8|4798.3|4792.3|4797.8|4791.8|1
1614067270000|2021-02-23 08:01:10|4797.1|4791.1|4796.8|4790.8|4797.1|4791.1|4796.3|4790.3|6
1614067280000|2021-02-23 08:01:20|4797.1|4791.1|4797.8|4791.8|4798.3|4792.3|4797.1|4791.1|1
1614067290000|2021-02-23 08:01:30|4797.4|4791.4|4797.3|4791.3|4797.8|4791.8|4797.1|4791.1|0
1614067300000|2021-02-23 08:01:40|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.3|4790.3|2
1614067310000|2021-02-23 08:01:50|4796.4|4790.4|4796.8|4790.8|4796.8|4790.8|4796.3|4790.3|0
1614067320000|2021-02-23 08:02:00|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|0
1614067330000|2021-02-23 08:02:10|||||||||1
1614067340000|2021-02-23 08:02:20|4797.3|4791.3|4797.8|4791.8|4797.8|4791.8|4797.3|4791.3|6
1614067350000|2021-02-23 08:02:30|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|0
1614067360000|2021-02-23 08:02:40|4797.9|4791.9|4797.8|4791.8|4797.9|4791.9|4797.8|4791.8|0
1614067400000|2021-02-23 08:03:20|4797.4|4791.4|4797.3|4791.3|4797.4|4791.4|4797.3|4791.3|0
1614067410000|2021-02-23 08:03:30|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|0
1614067430000|2021-02-23 08:03:50|4797.1|4791.1|4796.8|4790.8|4797.1|4791.1|4796.6|4790.6|2
1614067440000|2021-02-23 08:04:00|4796.4|4790.4|4796.8|4790.8|4796.8|4790.8|4796.3|4790.3|1
1614067450000|2021-02-23 08:04:10|4796.6|4790.6|4796.6|4790.6|4796.8|4790.8|4796.3|4790.3|0
1614067470000|2021-02-23 08:04:30|4796.3|4790.3|4796.8|4790.8|4796.8|4790.8|4796.3|4790.3|0
1614067490000|2021-02-23 08:04:50|4796.6|4790.6|4796.8|4790.8|4796.8|4790.8|4796.6|4790.6|0
1614067500000|2021-02-23 08:05:00|4797.3|4791.3|4798.6|4792.6|4798.6|4792.6|4797.3|4791.3|2
1614067510000|2021-02-23 08:05:10|4798.3|4792.3|4797.8|4791.8|4798.3|4792.3|4797.6|4791.6|1
1614067520000|2021-02-23 08:05:20|4797.6|4791.6|4797.8|4791.8|4797.8|4791.8|4796.8|4790.8|2
1614067540000|2021-02-23 08:05:40|4797.6|4791.6|4797|4791|4797.8|4791.8|4797|4791|27
1614067550000|2021-02-23 08:05:50|4797.1|4791.1|4797|4791|4797.1|4791.1|4797|4791|18
1614067560000|2021-02-23 08:06:00|4797.1|4791.1|4797|4791|4797.1|4791.1|4797|4791|34
1614067570000|2021-02-23 08:06:10|4797.1|4791.1|4796.3|4790.3|4797.1|4791.1|4796.3|4790.3|13
1614067590000|2021-02-23 08:06:30|||||||||1
1614067620000|2021-02-23 08:07:00|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|5
1614067630000|2021-02-23 08:07:10|4796.4|4790.4|4796.3|4790.3|4796.4|4790.4|4796.3|4790.3|9
1614067640000|2021-02-23 08:07:20|||||||||13
1614067650000|2021-02-23 08:07:30|4796.4|4790.4|4796.3|4790.3|4796.8|4790.8|4796.3|4790.3|3
1614067690000|2021-02-23 08:08:10|4797.3|4791.3|4797.3|4791.3|4797.3|4791.3|4797.3|4791.3|12
1614067700000|2021-02-23 08:08:20|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|3
1614067720000|2021-02-23 08:08:40|4796.6|4790.6|4796.8|4790.8|4796.8|4790.8|4796.3|4790.3|0
1614067730000|2021-02-23 08:08:50|4796.6|4790.6|4796.3|4790.3|4796.6|4790.6|4796.3|4790.3|1
1614067740000|2021-02-23 08:09:00|4795.9|4789.9|4795.9|4789.9|4796|4790|4795.5|4789.5|8
1614067750000|2021-02-23 08:09:10|4796|4790|4796|4790|4796|4790|4796|4790|2
1614067760000|2021-02-23 08:09:20|4795.9|4789.9|4795.9|4789.9|4795.9|4789.9|4795.9|4789.9|0
1614067770000|2021-02-23 08:09:30|4795.6|4789.6|4795.8|4789.8|4795.8|4789.8|4795.6|4789.6|1
1614067790000|2021-02-23 08:09:50|4796.1|4790.1|4795.8|4789.8|4796.1|4790.1|4795.8|4789.8|1
1614067800000|2021-02-23 08:10:00|4795.4|4789.4|4795.9|4789.9|4795.9|4789.9|4795.1|4789.1|5
1614067810000|2021-02-23 08:10:10|4795.8|4789.8|4796.3|4790.3|4796.3|4790.3|4795.4|4789.4|1
1614067820000|2021-02-23 08:10:20|4796.1|4790.1|4795.8|4789.8|4796.1|4790.1|4795.6|4789.6|2
1614067840000|2021-02-23 08:10:40|4795.6|4789.6|4795.8|4789.8|4795.8|4789.8|4795.3|4789.3|2
1614067850000|2021-02-23 08:10:50|4795.6|4789.6|4795.3|4789.3|4795.8|4789.8|4795.1|4789.1|2
1614067860000|2021-02-23 08:11:00|4795.1|4789.1|4795.8|4789.8|4795.8|4789.8|4795.1|4789.1|16
1614067880000|2021-02-23 08:11:20|||||||||1
1614067900000|2021-02-23 08:11:40|4795.4|4789.4|4795.4|4789.4|4795.4|4789.4|4795.4|4789.4|0
1614067910000|2021-02-23 08:11:50|4795.1|4789.1|4795.4|4789.4|4795.4|4789.4|4795.1|4789.1|1
1614067920000|2021-02-23 08:12:00|4795.8|4789.8|4795.8|4789.8|4795.9|4789.9|4795.8|4789.8|1
1614067930000|2021-02-23 08:12:10|4795.4|4789.4|4795.4|4789.4|4795.4|4789.4|4795.4|4789.4|10
1614067940000|2021-02-23 08:12:20|4795.3|4789.3|4795.8|4789.8|4796.3|4790.3|4795.3|4789.3|2
1614067950000|2021-02-23 08:12:30|4796.4|4790.4|4796.3|4790.3|4796.9|4790.9|4796.3|4790.3|1
1614067960000|2021-02-23 08:12:40|4796.4|4790.4|4796.4|4790.4|4796.4|4790.4|4796.4|4790.4|0
1614067970000|2021-02-23 08:12:50|4796.8|4790.8|4796.4|4790.4|4796.8|4790.8|4795.9|4789.9|0
1614067980000|2021-02-23 08:13:00|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|0
1614067990000|2021-02-23 08:13:10|4796.9|4790.9|4798.8|4792.8|4798.8|4792.8|4796.9|4790.9|23
1614068000000|2021-02-23 08:13:20|4798.4|4792.4|4798.8|4792.8|4798.8|4792.8|4798.4|4792.4|2
1614068010000|2021-02-23 08:13:30|4798.9|4792.9|4799.8|4793.8|4799.8|4793.8|4798.9|4792.9|2
1614068030000|2021-02-23 08:13:50|||||||||11
1614068040000|2021-02-23 08:14:00|4799.9|4793.9|4799.3|4793.3|4799.9|4793.9|4799.3|4793.3|13
1614068050000|2021-02-23 08:14:10|4799.1|4793.1|4798.8|4792.8|4799.4|4793.4|4798.4|4792.4|4
1614068060000|2021-02-23 08:14:20|4800.8|4794.8|4800.8|4794.8|4800.8|4794.8|4800.8|4794.8|11
1614068070000|2021-02-23 08:14:30|4800.4|4794.4|4801.8|4795.8|4801.8|4795.8|4800.4|4794.4|11
1614068080000|2021-02-23 08:14:40|4800.9|4794.9|4800.9|4794.9|4800.9|4794.9|4800.9|4794.9|1
1614068090000|2021-02-23 08:14:50|4801|4795|4802.9|4796.9|4802.9|4796.9|4801|4795|2
1614068100000|2021-02-23 08:15:00|4802.5|4796.5|4802.8|4796.8|4803.1|4797.1|4802.5|4796.5|1
1614068110000|2021-02-23 08:15:10|4802.4|4796.4|4801.8|4795.8|4802.8|4796.8|4801.8|4795.8|12
1614068120000|2021-02-23 08:15:20|4801.9|4795.9|4801.8|4795.8|4801.9|4795.9|4801.4|4795.4|0
1614068130000|2021-02-23 08:15:30|||||||||1
1614068160000|2021-02-23 08:16:00|4801.4|4795.4|4800.9|4794.9|4801.4|4795.4|4800.9|4794.9|0
1614068180000|2021-02-23 08:16:20|4801|4795|4801|4795|4801|4795|4801|4795|0
1614068190000|2021-02-23 08:16:30|4800.5|4794.5|4802|4796|4802|4796|4800.5|4794.5|1
1614068200000|2021-02-23 08:16:40|4802.2|4796.2|4803|4797|4803.4|4797.4|4802.2|4796.2|1
1614068210000|2021-02-23 08:16:50|4804|4798|4804|4798|4804|4798|4804|4798|7
1614068220000|2021-02-23 08:17:00|4803.9|4797.9|4802.5|4796.5|4803.9|4797.9|4802.5|4796.5|8
1614068230000|2021-02-23 08:17:10|4803|4797|4802|4796|4803|4797|4801.9|4795.9|7
1614068250000|2021-02-23 08:17:30|4802.4|4796.4|4802.5|4796.5|4802.5|4796.5|4802.4|4796.4|0
1614068260000|2021-02-23 08:17:40|4802.7|4796.7|4803|4797|4803|4797|4802.7|4796.7|2
1614068280000|2021-02-23 08:18:00|4802.9|4796.9|4803|4797|4803|4797|4802.9|4796.9|1
1614068290000|2021-02-23 08:18:10|4803.4|4797.4|4804|4798|4804|4798|4803.4|4797.4|2
1614068300000|2021-02-23 08:18:20|4804.4|4798.4|4804.5|4798.5|4804.5|4798.5|4804.4|4798.4|7
1614068310000|2021-02-23 08:18:30|4804.4|4798.4|4804.5|4798.5|4804.5|4798.5|4804|4798|6
1614068320000|2021-02-23 08:18:40|4804.9|4798.9|4805|4799|4805|4799|4804.9|4798.9|3
1614068340000|2021-02-23 08:19:00|4806|4800|4808.7|4802.7|4809.4|4803.4|4806|4800|27
1614068350000|2021-02-23 08:19:10|4808.9|4802.9|4808.7|4802.7|4809.2|4803.2|4808.7|4802.7|2
1614068360000|2021-02-23 08:19:20|4808.2|4802.2|4808.4|4802.4|4808.4|4802.4|4808.2|4802.2|0
1614068370000|2021-02-23 08:19:30|4807.9|4801.9|4808.7|4802.7|4808.7|4802.7|4807.9|4801.9|5
1614068380000|2021-02-23 08:19:40|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|57
1614068390000|2021-02-23 08:19:50|4809.7|4803.7|4808.9|4802.9|4809.7|4803.7|4808.9|4802.9|1
1614068400000|2021-02-23 08:20:00|4808.5|4802.5|4808.4|4802.4|4808.5|4802.5|4808.4|4802.4|0
1614068420000|2021-02-23 08:20:20|4808.5|4802.5|4808.9|4802.9|4808.9|4802.9|4808.5|4802.5|3
1614068430000|2021-02-23 08:20:30|4809|4803|4810.2|4804.2|4810.2|4804.2|4809|4803|6
1614068440000|2021-02-23 08:20:40|||||||||9
1614068450000|2021-02-23 08:20:50|||||||||3
1614068460000|2021-02-23 08:21:00|4809.9|4803.9|4809.4|4803.4|4809.9|4803.9|4809.4|4803.4|2
1614068470000|2021-02-23 08:21:10|4809.9|4803.9|4809.4|4803.4|4809.9|4803.9|4809.4|4803.4|3
1614068480000|2021-02-23 08:21:20|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|4808.7|4802.7|2
1614068490000|2021-02-23 08:21:30|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|0
1614068500000|2021-02-23 08:21:40|4808.4|4802.4|4808.9|4802.9|4808.9|4802.9|4808.4|4802.4|2
1614068510000|2021-02-23 08:21:50|4809.4|4803.4|4809|4803|4809.4|4803.4|4808.9|4802.9|0
1614068520000|2021-02-23 08:22:00|||||||||1
1614068540000|2021-02-23 08:22:20|4808.4|4802.4|4808.4|4802.4|4809|4803|4807.9|4801.9|9
1614068550000|2021-02-23 08:22:30|4808.2|4802.2|4807|4801|4808.2|4802.2|4807|4801|1
1614068560000|2021-02-23 08:22:40|4806.4|4800.4|4807|4801|4807|4801|4806.4|4800.4|0
1614068570000|2021-02-23 08:22:50|4807.5|4801.5|4808|4802|4808|4802|4807|4801|1
1614068580000|2021-02-23 08:23:00|4807.7|4801.7|4808.2|4802.2|4808.4|4802.4|4807.7|4801.7|2
1614068590000|2021-02-23 08:23:10|4808.5|4802.5|4809|4803|4809|4803|4808|4802|3
1614068600000|2021-02-23 08:23:20|4809.5|4803.5|4808.9|4802.9|4809.5|4803.5|4808.9|4802.9|1
1614068620000|2021-02-23 08:23:40|4808.7|4802.7|4808.9|4802.9|4808.9|4802.9|4808.7|4802.7|0
1614068630000|2021-02-23 08:23:50|4808|4802|4808|4802|4808|4802|4807.9|4801.9|0
1614068640000|2021-02-23 08:24:00|4807.9|4801.9|4808|4802|4808|4802|4807.9|4801.9|0
1614068680000|2021-02-23 08:24:40|4807.9|4801.9|4807.7|4801.7|4808.5|4802.5|4807.7|4801.7|3
1614068690000|2021-02-23 08:24:50|4807|4801|4808|4802|4808|4802|4807|4801|4
1614068700000|2021-02-23 08:25:00|4807.9|4801.9|4808|4802|4808|4802|4807.5|4801.5|1
1614068710000|2021-02-23 08:25:10|4808.4|4802.4|4808.9|4802.9|4808.9|4802.9|4808.4|4802.4|0
1614068720000|2021-02-23 08:25:20|4809.2|4803.2|4809|4803|4809.4|4803.4|4809|4803|1
1614068730000|2021-02-23 08:25:30|4808|4802|4807.5|4801.5|4808|4802|4807.5|4801.5|0
1614068740000|2021-02-23 08:25:40|||||||||1
1614068750000|2021-02-23 08:25:50|4807|4801|4806.4|4800.4|4807|4801|4806.4|4800.4|1
1614068760000|2021-02-23 08:26:00|4806.9|4800.9|4806.7|4800.7|4806.9|4800.9|4806.7|4800.7|0
1614068770000|2021-02-23 08:26:10|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|0
1614068790000|2021-02-23 08:26:30|4807|4801|4807.9|4801.9|4807.9|4801.9|4807|4801|0
1614068800000|2021-02-23 08:26:40|4808|4802|4808.4|4802.4|4808.9|4802.9|4808|4802|4
1614068810000|2021-02-23 08:26:50|4808|4802|4807.7|4801.7|4808|4802|4807.4|4801.4|0
1614068820000|2021-02-23 08:27:00|4807|4801|4807|4801|4807|4801|4807|4801|2
1614068830000|2021-02-23 08:27:10|4806.9|4800.9|4807|4801|4807|4801|4806.9|4800.9|0
1614068840000|2021-02-23 08:27:20|4806.7|4800.7|4806.9|4800.9|4806.9|4800.9|4806.7|4800.7|0
1614068850000|2021-02-23 08:27:30|||||||||1
1614068860000|2021-02-23 08:27:40|4806.7|4800.7|4806.4|4800.4|4806.7|4800.7|4806.4|4800.4|0
1614068870000|2021-02-23 08:27:50|4806|4800|4805.4|4799.4|4806|4800|4805.4|4799.4|1
1614068880000|2021-02-23 08:28:00|4806|4800|4806|4800|4806|4800|4806|4800|1
1614068890000|2021-02-23 08:28:10|4805.4|4799.4|4806|4800|4806|4800|4805.4|4799.4|0
1614068900000|2021-02-23 08:28:20|4805.7|4799.7|4805|4799|4805.7|4799.7|4805|4799|0
1614068910000|2021-02-23 08:28:30|4804.7|4798.7|4804.7|4798.7|4805|4799|4804.7|4798.7|2
1614068930000|2021-02-23 08:28:50|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|0
1614068940000|2021-02-23 08:29:00|4805|4799|4805|4799|4805|4799|4805|4799|2
1614068960000|2021-02-23 08:29:20|4805.4|4799.4|4805|4799|4805.4|4799.4|4805|4799|3
1614068990000|2021-02-23 08:29:50|4804.9|4798.9|4804.7|4798.7|4805|4799|4804.7|4798.7|0
1614069000000|2021-02-23 08:30:00|4804.9|4798.9|4804.7|4798.7|4804.9|4798.9|4804.7|4798.7|0
1614069010000|2021-02-23 08:30:10|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|0
1614069020000|2021-02-23 08:30:20|4804.5|4798.5|4803.9|4797.9|4804.5|4798.5|4803.9|4797.9|4
1614069050000|2021-02-23 08:30:50|4803.5|4797.5|4803|4797|4803.5|4797.5|4803|4797|0
1614069060000|2021-02-23 08:31:00|4803.4|4797.4|4804|4798|4804|4798|4803|4797|4
1614069090000|2021-02-23 08:31:30|4803.7|4797.7|4803.4|4797.4|4803.7|4797.7|4803.4|4797.4|0
1614069100000|2021-02-23 08:31:40|4803.5|4797.5|4804|4798|4804|4798|4803.5|4797.5|1
1614069110000|2021-02-23 08:31:50|4803.9|4797.9|4803.7|4797.7|4803.9|4797.9|4803.4|4797.4|0
1614069120000|2021-02-23 08:32:00|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|1
1614069140000|2021-02-23 08:32:20|4803.2|4797.2|4802.5|4796.5|4803.2|4797.2|4802.5|4796.5|3
1614069150000|2021-02-23 08:32:30|4803|4797|4803|4797|4803|4797|4802.5|4796.5|10
1614069160000|2021-02-23 08:32:40|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|0
1614069180000|2021-02-23 08:33:00|4803|4797|4803|4797|4803.5|4797.5|4803|4797|4
1614069190000|2021-02-23 08:33:10|4803.5|4797.5|4805|4799|4805|4799|4803|4797|10
1614069200000|2021-02-23 08:33:20|4805.4|4799.4|4806|4800|4806|4800|4805.4|4799.4|3
1614069220000|2021-02-23 08:33:40|4806.4|4800.4|4806|4800|4806.4|4800.4|4806|4800|1
1614069240000|2021-02-23 08:34:00|4805.7|4799.7|4805.5|4799.5|4805.7|4799.7|4805.4|4799.4|0
1614069250000|2021-02-23 08:34:10|4805.9|4799.9|4806|4800|4806|4800|4805.5|4799.5|5
1614069260000|2021-02-23 08:34:20|4805.7|4799.7|4805|4799|4805.7|4799.7|4804.9|4798.9|0
1614069280000|2021-02-23 08:34:40|4804.9|4798.9|4804.4|4798.4|4804.9|4798.9|4804.4|4798.4|2
1614069300000|2021-02-23 08:35:00|4803.7|4797.7|4803.4|4797.4|4804|4798|4803.4|4797.4|5
1614069330000|2021-02-23 08:35:30|4803|4797|4802.9|4796.9|4803|4797|4802.9|4796.9|0
1614069340000|2021-02-23 08:35:40|4803|4797|4803|4797|4803|4797|4802.9|4796.9|0
1614069350000|2021-02-23 08:35:50|4802.9|4796.9|4803|4797|4803|4797|4802.5|4796.5|1
1614069360000|2021-02-23 08:36:00|||||||||1
1614069380000|2021-02-23 08:36:20|4803.5|4797.5|4805|4799|4805|4799|4803.5|4797.5|31
1614069390000|2021-02-23 08:36:30|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|0
1614069400000|2021-02-23 08:36:40|4805|4799|4805.7|4799.7|4805.7|4799.7|4805|4799|1
1614069440000|2021-02-23 08:37:20|4805.4|4799.4|4806|4800|4806|4800|4804.5|4798.5|7
1614069450000|2021-02-23 08:37:30|4805.7|4799.7|4807.4|4801.4|4807.4|4801.4|4805.7|4799.7|4
1614069460000|2021-02-23 08:37:40|4807|4801|4808|4802|4808|4802|4807|4801|2
1614069470000|2021-02-23 08:37:50|4808.9|4802.9|4808.2|4802.2|4808.9|4802.9|4808.2|4802.2|2
1614069480000|2021-02-23 08:38:00|4808.1|4802.1|4808|4802|4808.4|4802.4|4807.7|4801.7|7
1614069490000|2021-02-23 08:38:10|4807.7|4801.7|4808.4|4802.4|4808.6|4802.6|4807.7|4801.7|2
1614069500000|2021-02-23 08:38:20|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|1
1614069510000|2021-02-23 08:38:30|4808.9|4802.9|4809.7|4803.7|4809.7|4803.7|4808.9|4802.9|2
1614069520000|2021-02-23 08:38:40|4809.4|4803.4|4809|4803|4809.4|4803.4|4809|4803|2
1614069530000|2021-02-23 08:38:50|4809.7|4803.7|4809.7|4803.7|4809.9|4803.9|4809.7|4803.7|2
1614069540000|2021-02-23 08:39:00|4810.1|4804.1|4808.9|4802.9|4810.1|4804.1|4808.9|4802.9|2
1614069550000|2021-02-23 08:39:10|4809|4803|4809|4803|4809|4803|4809|4803|0
1614069570000|2021-02-23 08:39:30|4809.4|4803.4|4809.9|4803.9|4809.9|4803.9|4809.4|4803.4|2
1614069580000|2021-02-23 08:39:40|||||||||1
1614069590000|2021-02-23 08:39:50|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|0
1614069600000|2021-02-23 08:40:00|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|2
1614069620000|2021-02-23 08:40:20|4809.5|4803.5|4808|4802|4809.5|4803.5|4808|4802|1
1614069640000|2021-02-23 08:40:40|4808.4|4802.4|4808.5|4802.5|4808.5|4802.5|4808.4|4802.4|0
1614069650000|2021-02-23 08:40:50|4809|4803|4809|4803|4809|4803|4809|4803|1
1614069660000|2021-02-23 08:41:00|4808.4|4802.4|4809.5|4803.5|4809.5|4803.5|4808.4|4802.4|3
1614069670000|2021-02-23 08:41:10|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|1
1614069690000|2021-02-23 08:41:30|||||||||62
1614069700000|2021-02-23 08:41:40|4810.2|4804.2|4814.7|4808.7|4814.7|4808.7|4810.2|4804.2|20
1614069710000|2021-02-23 08:41:50|4813.7|4807.7|4813.7|4807.7|4813.7|4807.7|4813.4|4807.4|2
1614069720000|2021-02-23 08:42:00|4814|4808|4814|4808|4814.5|4808.5|4813.7|4807.7|2
1614069730000|2021-02-23 08:42:10|4814.5|4808.5|4814|4808|4814.5|4808.5|4813.4|4807.4|9
1614069750000|2021-02-23 08:42:30|||||||||1
1614069760000|2021-02-23 08:42:40|4813.9|4807.9|4814.5|4808.5|4814.5|4808.5|4813.9|4807.9|0
1614069770000|2021-02-23 08:42:50|4814|4808|4813|4807|4814|4808|4813|4807|4
1614069780000|2021-02-23 08:43:00|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|0
1614069800000|2021-02-23 08:43:20|4813|4807|4813.9|4807.9|4813.9|4807.9|4813|4807|4
1614069810000|2021-02-23 08:43:30|4813|4807|4813.9|4807.9|4813.9|4807.9|4813|4807|0
1614069820000|2021-02-23 08:43:40|4814|4808|4814|4808|4814|4808|4814|4808|0
1614069830000|2021-02-23 08:43:50|4815|4809|4815|4809|4815|4809|4814.4|4808.4|10
1614069860000|2021-02-23 08:44:20|4814.9|4808.9|4815|4809|4815|4809|4814.9|4808.9|0
1614069870000|2021-02-23 08:44:30|4815.4|4809.4|4815|4809|4815.4|4809.4|4815|4809|0
1614069880000|2021-02-23 08:44:40|4814.9|4808.9|4814|4808|4814.9|4808.9|4814|4808|1
1614069890000|2021-02-23 08:44:50|4813.9|4807.9|4813.4|4807.4|4813.9|4807.9|4813.4|4807.4|0
1614069900000|2021-02-23 08:45:00|4813.5|4807.5|4815|4809|4815.4|4809.4|4813.5|4807.5|4
1614069910000|2021-02-23 08:45:10|4814.4|4808.4|4814.4|4808.4|4814.5|4808.5|4814.4|4808.4|0
1614069930000|2021-02-23 08:45:30|4814.5|4808.5|4814.5|4808.5|4814.5|4808.5|4814.5|4808.5|0
1614069940000|2021-02-23 08:45:40|4814.4|4808.4|4814.4|4808.4|4814.5|4808.5|4814.4|4808.4|1
1614069950000|2021-02-23 08:45:50|4813|4807|4812|4806|4813|4807|4812|4806|5
1614069960000|2021-02-23 08:46:00|4811.7|4805.7|4811.5|4805.5|4812|4806|4811.5|4805.5|2
1614069970000|2021-02-23 08:46:10|4812|4806|4812|4806|4812|4806|4812|4806|1
1614070010000|2021-02-23 08:46:50|4812.3|4806.3|4813.2|4807.2|4813.4|4807.4|4812.3|4806.3|3
1614070020000|2021-02-23 08:47:00|4812.7|4806.7|4813.2|4807.2|4813.2|4807.2|4812.7|4806.7|0
1614070030000|2021-02-23 08:47:10|4814.2|4808.2|4814.7|4808.7|4814.7|4808.7|4814.2|4808.2|1
1614070040000|2021-02-23 08:47:20|4815.1|4809.1|4814.2|4808.2|4815.2|4809.2|4813.7|4807.7|1
1614070050000|2021-02-23 08:47:30|4813.7|4807.7|4813.7|4807.7|4813.9|4807.9|4813.7|4807.7|1
1614070060000|2021-02-23 08:47:40|4814.2|4808.2|4815.2|4809.2|4815.2|4809.2|4814.2|4808.2|5
1614070070000|2021-02-23 08:47:50|4814.9|4808.9|4814.7|4808.7|4815.2|4809.2|4814.7|4808.7|0
1614070080000|2021-02-23 08:48:00|4815.1|4809.1|4815.2|4809.2|4815.2|4809.2|4815.1|4809.1|0
1614070090000|2021-02-23 08:48:10|4818.2|4812.2|4818.7|4812.7|4818.7|4812.7|4818.2|4812.2|11
1614070100000|2021-02-23 08:48:20|4818.6|4812.6|4818.7|4812.7|4818.7|4812.7|4818.6|4812.6|0
1614070110000|2021-02-23 08:48:30|4818.4|4812.4|4817.2|4811.2|4818.4|4812.4|4817.1|4811.1|0
1614070120000|2021-02-23 08:48:40|4818.2|4812.2|4818.2|4812.2|4818.2|4812.2|4818.2|4812.2|3
1614070140000|2021-02-23 08:49:00|4817.9|4811.9|4817.9|4811.9|4817.9|4811.9|4817.9|4811.9|8
1614070150000|2021-02-23 08:49:10|4817.5|4811.5|4817.5|4811.5|4817.5|4811.5|4817.5|4811.5|1
1614070170000|2021-02-23 08:49:30|||||||||3
1614070190000|2021-02-23 08:49:50|4815|4809|4814.5|4808.5|4815|4809|4814.5|4808.5|10
1614070200000|2021-02-23 08:50:00|4814.4|4808.4|4813|4807|4814.4|4808.4|4812.9|4806.9|4
1614070210000|2021-02-23 08:50:10|4813.4|4807.4|4813.5|4807.5|4813.5|4807.5|4813|4807|0
1614070220000|2021-02-23 08:50:20|4814|4808|4813.9|4807.9|4814|4808|4813.9|4807.9|1
1614070230000|2021-02-23 08:50:30|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|1
1614070240000|2021-02-23 08:50:40|4813.9|4807.9|4813.9|4807.9|4813.9|4807.9|4813.4|4807.4|0
1614070260000|2021-02-23 08:51:00|4813|4807|4812.9|4806.9|4813|4807|4812.9|4806.9|1
1614070280000|2021-02-23 08:51:20|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|0
1614070290000|2021-02-23 08:51:30|4813.5|4807.5|4813.9|4807.9|4813.9|4807.9|4813.5|4807.5|0
1614070300000|2021-02-23 08:51:40|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|0
1614070310000|2021-02-23 08:51:50|4813.4|4807.4|4812.5|4806.5|4813.4|4807.4|4812.5|4806.5|2
1614070320000|2021-02-23 08:52:00|4812|4806|4811.9|4805.9|4812.5|4806.5|4811.9|4805.9|0
1614070330000|2021-02-23 08:52:10|4811.4|4805.4|4812|4806|4812|4806|4811.4|4805.4|3
1614070350000|2021-02-23 08:52:30|4811.4|4805.4|4811.9|4805.9|4811.9|4805.9|4811.4|4805.4|7
1614070360000|2021-02-23 08:52:40|4812|4806|4812|4806|4812|4806|4812|4806|1
1614070370000|2021-02-23 08:52:50|4812.9|4806.9|4813|4807|4813|4807|4812.9|4806.9|0
1614070380000|2021-02-23 08:53:00|4812.9|4806.9|4812.5|4806.5|4812.9|4806.9|4812.5|4806.5|0
1614070390000|2021-02-23 08:53:10|4812.7|4806.7|4813.9|4807.9|4813.9|4807.9|4812.7|4806.7|3
1614070400000|2021-02-23 08:53:20|4813.7|4807.7|4814.2|4808.2|4814.2|4808.2|4813.7|4807.7|0
1614070410000|2021-02-23 08:53:30|4814.9|4808.9|4815.4|4809.4|4815.4|4809.4|4813.9|4807.9|9
1614070430000|2021-02-23 08:53:50|4815.2|4809.2|4815.4|4809.4|4815.4|4809.4|4815.2|4809.2|1
1614070440000|2021-02-23 08:54:00|4815.5|4809.5|4816|4810|4816|4810|4815.5|4809.5|10
1614070460000|2021-02-23 08:54:20|4816.4|4810.4|4818|4812|4818|4812|4816.4|4810.4|4
1614070470000|2021-02-23 08:54:30|4817.7|4811.7|4817.5|4811.5|4817.7|4811.7|4817.4|4811.4|0
1614070480000|2021-02-23 08:54:40|4817.4|4811.4|4817.4|4811.4|4817.4|4811.4|4817.4|4811.4|0
1614070490000|2021-02-23 08:54:50|4817.2|4811.2|4816|4810|4817.2|4811.2|4815.4|4809.4|23
1614070500000|2021-02-23 08:55:00|4816.4|4810.4|4817.4|4811.4|4817.4|4811.4|4816.4|4810.4|9
1614070510000|2021-02-23 08:55:10|4817.5|4811.5|4818.9|4812.9|4819.4|4813.4|4817.5|4811.5|2
1614070520000|2021-02-23 08:55:20|4818.7|4812.7|4818.9|4812.9|4819|4813|4818.7|4812.7|0
1614070530000|2021-02-23 08:55:30|4818.5|4812.5|4818.4|4812.4|4818.5|4812.5|4818.4|4812.4|0
1614070540000|2021-02-23 08:55:40|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|3
1614070550000|2021-02-23 08:55:50|4816.7|4810.7|4816.7|4810.7|4816.7|4810.7|4816.7|4810.7|0
1614070560000|2021-02-23 08:56:00|4816.9|4810.9|4816.7|4810.7|4816.9|4810.9|4816.7|4810.7|0
1614070570000|2021-02-23 08:56:10|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|0
1614070580000|2021-02-23 08:56:20|||||||||1
1614070590000|2021-02-23 08:56:30|4816.5|4810.5|4816.9|4810.9|4816.9|4810.9|4816.5|4810.5|3
1614070600000|2021-02-23 08:56:40|4816|4810|4816|4810|4816|4810|4816|4810|0
1614070620000|2021-02-23 08:57:00|4816.2|4810.2|4816|4810|4816.5|4810.5|4815.4|4809.4|0
1614070630000|2021-02-23 08:57:10|4816.4|4810.4|4817|4811|4817.4|4811.4|4816|4810|3
1614070640000|2021-02-23 08:57:20|4816.9|4810.9|4816|4810|4817.5|4811.5|4816|4810|3
1614070650000|2021-02-23 08:57:30|4817.9|4811.9|4817.9|4811.9|4817.9|4811.9|4817.9|4811.9|7
1614070670000|2021-02-23 08:57:50|4818|4812|4818|4812|4818|4812|4818|4812|0
1614070680000|2021-02-23 08:58:00|||||||||1
1614070690000|2021-02-23 08:58:10|4817.9|4811.9|4817.9|4811.9|4818.2|4812.2|4817.9|4811.9|0
1614070720000|2021-02-23 08:58:40|4817|4811|4816.4|4810.4|4817|4811|4816.4|4810.4|1
1614070730000|2021-02-23 08:58:50|4816.5|4810.5|4817.4|4811.4|4817.4|4811.4|4815.5|4809.5|12
1614070750000|2021-02-23 08:59:10|4817|4811|4817|4811|4817|4811|4816.7|4810.7|4
1614070760000|2021-02-23 08:59:20|4817.9|4811.9|4817.9|4811.9|4817.9|4811.9|4817.9|4811.9|1
1614070770000|2021-02-23 08:59:30|4818|4812|4818|4812|4818|4812|4818|4812|1
1614070790000|2021-02-23 08:59:50|4818.2|4812.2|4818.4|4812.4|4818.5|4812.5|4818.2|4812.2|0
1614070800000|2021-02-23 09:00:00|4818|4812|4818|4812|4818.5|4812.5|4817|4811|5
1614070820000|2021-02-23 09:00:20|4817.7|4811.7|4816|4810|4817.7|4811.7|4816|4810|2
1614070830000|2021-02-23 09:00:30|4816.5|4810.5|4816.5|4810.5|4816.5|4810.5|4816.5|4810.5|0
1614070840000|2021-02-23 09:00:40|4816.4|4810.4|4816.5|4810.5|4816.5|4810.5|4816.4|4810.4|0
1614070860000|2021-02-23 09:01:00|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|2
1614070870000|2021-02-23 09:01:10|4817|4811|4817|4811|4817.5|4811.5|4817|4811|0
1614070910000|2021-02-23 09:01:50|4816.9|4810.9|4816.5|4810.5|4816.9|4810.9|4816.5|4810.5|2
1614070920000|2021-02-23 09:02:00|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|4815.4|4809.4|5
1614070930000|2021-02-23 09:02:10|4815.4|4809.4|4815.4|4809.4|4815.4|4809.4|4815.4|4809.4|33
1614070950000|2021-02-23 09:02:30|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|4815.4|4809.4|7
1614070960000|2021-02-23 09:02:40|4815.4|4809.4|4816|4810|4816|4810|4815.4|4809.4|4
1614070980000|2021-02-23 09:03:00|4816.4|4810.4|4816|4810|4816.4|4810.4|4815.5|4809.5|9
1614070990000|2021-02-23 09:03:10|4816.4|4810.4|4815.4|4809.4|4816.4|4810.4|4815.4|4809.4|0
1614071000000|2021-02-23 09:03:20|4815.5|4809.5|4815.4|4809.4|4815.5|4809.5|4815.4|4809.4|0
1614071010000|2021-02-23 09:03:30|4816|4810|4816.5|4810.5|4816.5|4810.5|4816|4810|6
1614071020000|2021-02-23 09:03:40|4816|4810|4816|4810|4816|4810|4816|4810|0
1614071030000|2021-02-23 09:03:50|4815.9|4809.9|4815.4|4809.4|4815.9|4809.9|4815.4|4809.4|6
1614071040000|2021-02-23 09:04:00|4815.2|4809.2|4815.2|4809.2|4816.4|4810.4|4815.2|4809.2|9
1614071080000|2021-02-23 09:04:40|4813.4|4807.4|4813.9|4807.9|4813.9|4807.9|4813.4|4807.4|11
1614071090000|2021-02-23 09:04:50|4813.7|4807.7|4813.4|4807.4|4813.9|4807.9|4813.4|4807.4|2
1614071100000|2021-02-23 09:05:00|4813.9|4807.9|4813.7|4807.7|4813.9|4807.9|4813.7|4807.7|1
1614071110000|2021-02-23 09:05:10|4813.4|4807.4|4814.4|4808.4|4814.4|4808.4|4813.2|4807.2|3
1614071120000|2021-02-23 09:05:20|4814.5|4808.5|4814.9|4808.9|4815.2|4809.2|4814.5|4808.5|2
1614071130000|2021-02-23 09:05:30|4814.7|4808.7|4814.7|4808.7|4814.9|4808.9|4814.2|4808.2|0
1614071140000|2021-02-23 09:05:40|4814.9|4808.9|4813.9|4807.9|4814.9|4808.9|4813.9|4807.9|1
1614071150000|2021-02-23 09:05:50|4813.5|4807.5|4813.2|4807.2|4813.5|4807.5|4813.2|4807.2|1
1614071160000|2021-02-23 09:06:00|4813.4|4807.4|4814.7|4808.7|4814.7|4808.7|4813.4|4807.4|2
1614071170000|2021-02-23 09:06:10|4814.9|4808.9|4814.9|4808.9|4814.9|4808.9|4814.9|4808.9|0
1614071180000|2021-02-23 09:06:20|4814.7|4808.7|4814.7|4808.7|4814.7|4808.7|4814.7|4808.7|2
1614071190000|2021-02-23 09:06:30|4814.9|4808.9|4814.9|4808.9|4814.9|4808.9|4814.7|4808.7|0
1614071200000|2021-02-23 09:06:40|4814.7|4808.7|4813.7|4807.7|4814.9|4808.9|4813.7|4807.7|2
1614071210000|2021-02-23 09:06:50|4813.9|4807.9|4813.7|4807.7|4813.9|4807.9|4813.7|4807.7|0
1614071220000|2021-02-23 09:07:00|4813.9|4807.9|4813.4|4807.4|4813.9|4807.9|4813.4|4807.4|6
1614071230000|2021-02-23 09:07:10|4813.2|4807.2|4813.2|4807.2|4813.4|4807.4|4813.2|4807.2|8
1614071240000|2021-02-23 09:07:20|4813.4|4807.4|4810.2|4804.2|4813.4|4807.4|4810.2|4804.2|13
1614071250000|2021-02-23 09:07:30|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4810.2|4804.2|2
1614071260000|2021-02-23 09:07:40|4810.2|4804.2|4809.4|4803.4|4810.2|4804.2|4808.4|4802.4|7
1614071270000|2021-02-23 09:07:50|4809.5|4803.5|4810.9|4804.9|4810.9|4804.9|4809.5|4803.5|2
1614071280000|2021-02-23 09:08:00|4810.5|4804.5|4809.9|4803.9|4810.5|4804.5|4809.7|4803.7|0
1614071300000|2021-02-23 09:08:20|4809.6|4803.6|4807.9|4801.9|4809.6|4803.6|4807.9|4801.9|9
1614071310000|2021-02-23 09:08:30|4807.5|4801.5|4808|4802|4808|4802|4806.9|4800.9|3
1614071320000|2021-02-23 09:08:40|4808.9|4802.9|4809.9|4803.9|4809.9|4803.9|4808.9|4802.9|4
1614071330000|2021-02-23 09:08:50|4809.5|4803.5|4811|4805|4811|4805|4809.4|4803.4|5
1614071340000|2021-02-23 09:09:00|4810.9|4804.9|4810.4|4804.4|4810.9|4804.9|4810.4|4804.4|1
1614071350000|2021-02-23 09:09:10|4811|4805|4810|4804|4811|4805|4809|4803|6
1614071360000|2021-02-23 09:09:20|4809|4803|4808|4802|4809|4803|4807.6|4801.6|1
1614071370000|2021-02-23 09:09:30|4807.6|4801.6|4807|4801|4807.6|4801.6|4807|4801|0
1614071380000|2021-02-23 09:09:40|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|0
1614071390000|2021-02-23 09:09:50|4807.5|4801.5|4807.5|4801.5|4807.5|4801.5|4807.5|4801.5|0
1614071400000|2021-02-23 09:10:00|4808|4802|4809|4803|4809|4803|4808|4802|6
1614071410000|2021-02-23 09:10:10|4808.9|4802.9|4808|4802|4808.9|4802.9|4808|4802|1
1614071420000|2021-02-23 09:10:20|4808.5|4802.5|4809|4803|4809|4803|4808.5|4802.5|1
1614071450000|2021-02-23 09:10:50|4808.8|4802.8|4808.3|4802.3|4808.8|4802.8|4808.3|4802.3|0
1614071460000|2021-02-23 09:11:00|4809|4803|4808.5|4802.5|4809.5|4803.5|4808.5|4802.5|2
1614071470000|2021-02-23 09:11:10|4808.3|4802.3|4808.5|4802.5|4808.5|4802.5|4808.3|4802.3|0
1614071480000|2021-02-23 09:11:20|4808.7|4802.7|4807.8|4801.8|4808.8|4802.8|4807.8|4801.8|2
1614071490000|2021-02-23 09:11:30|4807.7|4801.7|4807.1|4801.1|4807.7|4801.7|4807.1|4801.1|4
1614071500000|2021-02-23 09:11:40|4807.2|4801.2|4807.2|4801.2|4807.2|4801.2|4807.1|4801.1|0
1614071520000|2021-02-23 09:12:00|4807.3|4801.3|4807.2|4801.2|4807.5|4801.5|4807.2|4801.2|0
1614071530000|2021-02-23 09:12:10|4807.3|4801.3|4807.7|4801.7|4808|4802|4807.3|4801.3|3
1614071540000|2021-02-23 09:12:20|4808.1|4802.1|4808.8|4802.8|4808.8|4802.8|4807.7|4801.7|2
1614071550000|2021-02-23 09:12:30|4808.7|4802.7|4808|4802|4809|4803|4807.8|4801.8|1
1614071560000|2021-02-23 09:12:40|4807.6|4801.6|4807.3|4801.3|4807.6|4801.6|4807.3|4801.3|0
1614071570000|2021-02-23 09:12:50|4807.5|4801.5|4807.5|4801.5|4807.5|4801.5|4807.5|4801.5|0
1614071590000|2021-02-23 09:13:10|4809|4803|4809|4803|4809.5|4803.5|4809|4803|2
1614071610000|2021-02-23 09:13:30|4810|4804|4809|4803|4810|4804|4809|4803|1
1614071630000|2021-02-23 09:13:50|4808.6|4802.6|4809|4803|4809|4803|4808.5|4802.5|0
1614071660000|2021-02-23 09:14:20|4808.6|4802.6|4807.5|4801.5|4808.6|4802.6|4807.5|4801.5|5
1614071680000|2021-02-23 09:14:40|4807.6|4801.6|4808|4802|4808|4802|4807.6|4801.6|3
1614071700000|2021-02-23 09:15:00|4808.3|4802.3|4808.5|4802.5|4808.5|4802.5|4808.3|4802.3|0
1614071710000|2021-02-23 09:15:10|4808.3|4802.3|4809|4803|4809|4803|4808.3|4802.3|1
1614071720000|2021-02-23 09:15:20|4809.3|4803.3|4809.3|4803.3|4809.5|4803.5|4809.3|4803.3|1
1614071730000|2021-02-23 09:15:30|4810.1|4804.1|4811|4805|4811|4805|4810.1|4804.1|6
1614071740000|2021-02-23 09:15:40|4811.1|4805.1|4812.7|4806.7|4812.7|4806.7|4811.1|4805.1|2
1614071750000|2021-02-23 09:15:50|4812.8|4806.8|4812.8|4806.8|4812.8|4806.8|4812.8|4806.8|0
1614071760000|2021-02-23 09:16:00|4813|4807|4813.3|4807.3|4813.3|4807.3|4813|4807|1
1614071770000|2021-02-23 09:16:10|4813.7|4807.7|4813.3|4807.3|4813.7|4807.7|4813.3|4807.3|4
1614071780000|2021-02-23 09:16:20|4812.7|4806.7|4812.7|4806.7|4812.8|4806.8|4812.7|4806.7|2
1614071790000|2021-02-23 09:16:30|4812.3|4806.3|4813.7|4807.7|4813.7|4807.7|4812.3|4806.3|2
1614071800000|2021-02-23 09:16:40|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|0
1614071810000|2021-02-23 09:16:50|4813.7|4807.7|4813.3|4807.3|4813.7|4807.7|4812.8|4806.8|3
1614071820000|2021-02-23 09:17:00|4813.1|4807.1|4812.5|4806.5|4813.1|4807.1|4812.5|4806.5|14
1614071830000|2021-02-23 09:17:10|4812.3|4806.3|4812.3|4806.3|4812.3|4806.3|4812.3|4806.3|2
1614071880000|2021-02-23 09:18:00|||||||||2
1614071890000|2021-02-23 09:18:10|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|0
1614071900000|2021-02-23 09:18:20|4813|4807|4813.3|4807.3|4813.3|4807.3|4813|4807|2
1614071920000|2021-02-23 09:18:40|4813|4807|4813.3|4807.3|4813.3|4807.3|4812.6|4806.6|0
1614071940000|2021-02-23 09:19:00|4813|4807|4813|4807|4813|4807|4813|4807|1
1614071960000|2021-02-23 09:19:20|4814.5|4808.5|4815|4809|4815|4809|4814.5|4808.5|5
1614071980000|2021-02-23 09:19:40|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|0
1614071990000|2021-02-23 09:19:50|4815|4809|4816|4810|4816|4810|4815|4809|19
1614072000000|2021-02-23 09:20:00|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|0
1614072030000|2021-02-23 09:20:30|4815.3|4809.3|4815|4809|4815.3|4809.3|4815|4809|1
1614072040000|2021-02-23 09:20:40|4814.3|4808.3|4815|4809|4815|4809|4813|4807|49
1614072100000|2021-02-23 09:21:40|4815.3|4809.3|4814.5|4808.5|4816|4810|4814.5|4808.5|0
1614072110000|2021-02-23 09:21:50|4814.3|4808.3|4814|4808|4814.3|4808.3|4813.5|4807.5|1
1614072120000|2021-02-23 09:22:00|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|5
1614072130000|2021-02-23 09:22:10|4813|4807|4812.5|4806.5|4813|4807|4812.5|4806.5|0
1614072140000|2021-02-23 09:22:20|4813|4807|4812.8|4806.8|4813|4807|4812.8|4806.8|4
1614072170000|2021-02-23 09:22:50|||||||||1
1614072180000|2021-02-23 09:23:00|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|1
1614072190000|2021-02-23 09:23:10|||||||||3
1614072210000|2021-02-23 09:23:30|||||||||3
1614072220000|2021-02-23 09:23:40|4813.2|4807.2|4813.2|4807.2|4813.2|4807.2|4813.2|4807.2|1
1614072240000|2021-02-23 09:24:00|4812.7|4806.7|4812.7|4806.7|4812.7|4806.7|4812.7|4806.7|0
1614072250000|2021-02-23 09:24:10|4812.3|4806.3|4812.3|4806.3|4812.3|4806.3|4812.3|4806.3|0
1614072260000|2021-02-23 09:24:20|4812.2|4806.2|4812.3|4806.3|4812.3|4806.3|4812.2|4806.2|0
1614072270000|2021-02-23 09:24:30|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4
1614072280000|2021-02-23 09:24:40|||||||||1
1614072290000|2021-02-23 09:24:50|4812.7|4806.7|4812.7|4806.7|4813.2|4807.2|4812.7|4806.7|10
1614072300000|2021-02-23 09:25:00|4812.8|4806.8|4812.2|4806.2|4812.8|4806.8|4812|4806|2
1614072310000|2021-02-23 09:25:10|4812|4806|4810.3|4804.3|4812.2|4806.2|4810.3|4804.3|3
1614072320000|2021-02-23 09:25:20|4810.5|4804.5|4810.8|4804.8|4810.8|4804.8|4810.5|4804.5|1
1614072350000|2021-02-23 09:25:50|4810.5|4804.5|4810.5|4804.5|4810.5|4804.5|4810.5|4804.5|3
1614072360000|2021-02-23 09:26:00|||||||||5
1614072370000|2021-02-23 09:26:10|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|6
1614072390000|2021-02-23 09:26:30|4811.5|4805.5|4811.8|4805.8|4812.8|4806.8|4811.5|4805.5|5
1614072400000|2021-02-23 09:26:40|4811.7|4805.7|4811.3|4805.3|4811.7|4805.7|4811.3|4805.3|0
1614072410000|2021-02-23 09:26:50|4811.2|4805.2|4811.3|4805.3|4811.3|4805.3|4811.2|4805.2|18
1614072420000|2021-02-23 09:27:00|4812|4806|4811.2|4805.2|4812|4806|4811.2|4805.2|3
1614072430000|2021-02-23 09:27:10|4811.8|4805.8|4811.8|4805.8|4811.8|4805.8|4811.8|4805.8|2
1614072440000|2021-02-23 09:27:20|4811.7|4805.7|4810.8|4804.8|4811.7|4805.7|4810.8|4804.8|0
1614072480000|2021-02-23 09:28:00|4811.2|4805.2|4810.8|4804.8|4811.2|4805.2|4810.8|4804.8|0
1614072500000|2021-02-23 09:28:20|4810.5|4804.5|4810.5|4804.5|4810.5|4804.5|4810.5|4804.5|11
1614072540000|2021-02-23 09:29:00|4810.8|4804.8|4815.3|4809.3|4815.3|4809.3|4810.8|4804.8|33
1614072550000|2021-02-23 09:29:10|4814.8|4808.8|4814|4808|4815.5|4809.5|4814|4808|2
1614072580000|2021-02-23 09:29:40|4813.5|4807.5|4813|4807|4814|4808|4813|4807|1
1614072600000|2021-02-23 09:30:00|4813.5|4807.5|4814.3|4808.3|4814.3|4808.3|4813|4807|1
1614072610000|2021-02-23 09:30:10|4814|4808|4811|4805|4814|4808|4811|4805|41
1614072620000|2021-02-23 09:30:20|4810.6|4804.6|4810.5|4804.5|4810.6|4804.6|4810.5|4804.5|80
1614072630000|2021-02-23 09:30:30|4809.3|4803.3|4808|4802|4809.3|4803.3|4807.5|4801.5|55
1614072640000|2021-02-23 09:30:40|4807.6|4801.6|4806.8|4800.8|4808|4802|4806.8|4800.8|54
1614072650000|2021-02-23 09:30:50|4806.1|4800.1|4805|4799|4806.3|4800.3|4805|4799|51
1614072660000|2021-02-23 09:31:00|4805.3|4799.3|4804.8|4798.8|4805.3|4799.3|4804.7|4798.7|11
1614072670000|2021-02-23 09:31:10|4805|4799|4805.8|4799.8|4805.8|4799.8|4805|4799|3
1614072680000|2021-02-23 09:31:20|4806.2|4800.2|4806.3|4800.3|4806.3|4800.3|4806.2|4800.2|0
1614072690000|2021-02-23 09:31:30|4806.5|4800.5|4807.3|4801.3|4807.3|4801.3|4806.5|4800.5|1
1614072710000|2021-02-23 09:31:50|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|4807.3|4801.3|2
1614072720000|2021-02-23 09:32:00|4807.5|4801.5|4806.7|4800.7|4807.5|4801.5|4806.7|4800.7|1
1614072750000|2021-02-23 09:32:30|4806.8|4800.8|4806.7|4800.7|4806.8|4800.8|4806.7|4800.7|0
1614072770000|2021-02-23 09:32:50|4806.3|4800.3|4805.8|4799.8|4806.3|4800.3|4805.7|4799.7|1
1614072780000|2021-02-23 09:33:00|4805.7|4799.7|4804.8|4798.8|4805.7|4799.7|4804.8|4798.8|0
1614072790000|2021-02-23 09:33:10|4805|4799|4805|4799|4805|4799|4804.6|4798.6|0
1614072800000|2021-02-23 09:33:20|4804.8|4798.8|4804.3|4798.3|4804.8|4798.8|4804.3|4798.3|0
1614072810000|2021-02-23 09:33:30|4804.5|4798.5|4805.3|4799.3|4805.3|4799.3|4804.5|4798.5|2
1614072820000|2021-02-23 09:33:40|4805.2|4799.2|4804.3|4798.3|4805.2|4799.2|4804.3|4798.3|8
1614072830000|2021-02-23 09:33:50|4804.2|4798.2|4804.3|4798.3|4804.3|4798.3|4804.2|4798.2|5
1614072840000|2021-02-23 09:34:00|4805.3|4799.3|4805.3|4799.3|4805.3|4799.3|4805.3|4799.3|8
1614072860000|2021-02-23 09:34:20|4806.3|4800.3|4806.7|4800.7|4806.8|4800.8|4806.3|4800.3|4
1614072870000|2021-02-23 09:34:30|4806.3|4800.3|4805.8|4799.8|4806.3|4800.3|4805.7|4799.7|10
1614072880000|2021-02-23 09:34:40|4805.7|4799.7|4804.8|4798.8|4805.7|4799.7|4804.8|4798.8|0
1614072890000|2021-02-23 09:34:50|4805|4799|4805.3|4799.3|4805.3|4799.3|4805|4799|0
1614072900000|2021-02-23 09:35:00|4805.2|4799.2|4804.7|4798.7|4805.2|4799.2|4804.7|4798.7|1
1614072930000|2021-02-23 09:35:30|||||||||3
1614072960000|2021-02-23 09:36:00|4805|4799|4805.3|4799.3|4805.3|4799.3|4805|4799|2
1614072970000|2021-02-23 09:36:10|4805.7|4799.7|4805.8|4799.8|4805.8|4799.8|4805.7|4799.7|4
1614072980000|2021-02-23 09:36:20|4805.7|4799.7|4805.8|4799.8|4805.8|4799.8|4805.7|4799.7|0
1614072990000|2021-02-23 09:36:30|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|0
1614073000000|2021-02-23 09:36:40|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|0
1614073010000|2021-02-23 09:36:50|||||||||1
1614073020000|2021-02-23 09:37:00|4805.7|4799.7|4805.8|4799.8|4805.8|4799.8|4805.7|4799.7|0
1614073030000|2021-02-23 09:37:10|4806|4800|4806.8|4800.8|4806.8|4800.8|4806|4800|3
1614073040000|2021-02-23 09:37:20|4806.7|4800.7|4806.8|4800.8|4806.8|4800.8|4806.7|4800.7|0
1614073050000|2021-02-23 09:37:30|4807.8|4801.8|4807.7|4801.7|4807.8|4801.8|4807.3|4801.3|3
1614073070000|2021-02-23 09:37:50|4807.8|4801.8|4808.2|4802.2|4808.2|4802.2|4807.8|4801.8|20
1614073080000|2021-02-23 09:38:00|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|2
1614073090000|2021-02-23 09:38:10|4808.5|4802.5|4808.5|4802.5|4808.5|4802.5|4808.5|4802.5|4
1614073100000|2021-02-23 09:38:20|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|2
1614073110000|2021-02-23 09:38:30|||||||||1
1614073130000|2021-02-23 09:38:50|4807.5|4801.5|4807.7|4801.7|4807.7|4801.7|4807.2|4801.2|0
1614073140000|2021-02-23 09:39:00|4807.3|4801.3|4807.7|4801.7|4807.7|4801.7|4807.2|4801.2|1
1614073150000|2021-02-23 09:39:10|4807.5|4801.5|4807.7|4801.7|4807.7|4801.7|4807.2|4801.2|1
1614073160000|2021-02-23 09:39:20|4807.5|4801.5|4805.5|4799.5|4807.5|4801.5|4805.2|4799.2|2
1614073180000|2021-02-23 09:39:40|4805.2|4799.2|4804.2|4798.2|4805.2|4799.2|4804.2|4798.2|1
1614073190000|2021-02-23 09:39:50|4804.5|4798.5|4804.7|4798.7|4804.7|4798.7|4804.2|4798.2|0
1614073210000|2021-02-23 09:40:10|4804.2|4798.2|4805.2|4799.2|4805.2|4799.2|4804.2|4798.2|1
1614073250000|2021-02-23 09:40:50|||||||||2
1614073260000|2021-02-23 09:41:00|4804.8|4798.8|4804|4798|4804.8|4798.8|4804|4798|4
1614073270000|2021-02-23 09:41:10|4803.9|4797.9|4803.9|4797.9|4804|4798|4803.9|4797.9|13
1614073280000|2021-02-23 09:41:20|4804|4798|4805|4799|4805|4799|4803.9|4797.9|3
1614073290000|2021-02-23 09:41:30|4804.5|4798.5|4804.5|4798.5|4804.7|4798.7|4804.5|4798.5|1
1614073300000|2021-02-23 09:41:40|4804.4|4798.4|4803.9|4797.9|4804.4|4798.4|4803.9|4797.9|0
1614073310000|2021-02-23 09:41:50|4804|4798|4803.9|4797.9|4804|4798|4803.9|4797.9|6
1614073320000|2021-02-23 09:42:00|||||||||9
1614073350000|2021-02-23 09:42:30|4804|4798|4804|4798|4804|4798|4803.9|4797.9|22
1614073360000|2021-02-23 09:42:40|4804.9|4798.9|4805|4799|4805|4799|4804.9|4798.9|3
1614073370000|2021-02-23 09:42:50|4805.2|4799.2|4805|4799|4805.2|4799.2|4805|4799|0
1614073390000|2021-02-23 09:43:10|4804.5|4798.5|4804.9|4798.9|4804.9|4798.9|4804.5|4798.5|0
1614073400000|2021-02-23 09:43:20|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|3
1614073410000|2021-02-23 09:43:30|4803.9|4797.9|4804.5|4798.5|4804.5|4798.5|4803.9|4797.9|0
1614073420000|2021-02-23 09:43:40|||||||||1
1614073430000|2021-02-23 09:43:50|4804.2|4798.2|4804.4|4798.4|4804.4|4798.4|4804.2|4798.2|0
1614073440000|2021-02-23 09:44:00|4804.5|4798.5|4804.4|4798.4|4804.5|4798.5|4804.4|4798.4|0
1614073450000|2021-02-23 09:44:10|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.2|4798.2|1
1614073460000|2021-02-23 09:44:20|4804.2|4798.2|4804.5|4798.5|4805|4799|4804.2|4798.2|0
1614073470000|2021-02-23 09:44:30|4804.7|4798.7|4804|4798|4805|4799|4804|4798|0
1614073480000|2021-02-23 09:44:40|4804.7|4798.7|4804.7|4798.7|4804.7|4798.7|4804.7|4798.7|1
1614073490000|2021-02-23 09:44:50|4806.4|4800.4|4805.5|4799.5|4806.4|4800.4|4805.5|4799.5|4
1614073500000|2021-02-23 09:45:00|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|0
1614073510000|2021-02-23 09:45:10|4805|4799|4804.5|4798.5|4805.4|4799.4|4804.5|4798.5|1
1614073520000|2021-02-23 09:45:20|4804.9|4798.9|4804.5|4798.5|4805|4799|4804.5|4798.5|2
1614073530000|2021-02-23 09:45:30|4804.2|4798.2|4804|4798|4804.4|4798.4|4804|4798|2
1614073540000|2021-02-23 09:45:40|4804.4|4798.4|4804|4798|4804.5|4798.5|4804|4798|2
1614073550000|2021-02-23 09:45:50|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|1
1614073560000|2021-02-23 09:46:00|4804.2|4798.2|4806|4800|4806|4800|4804|4798|7
1614073570000|2021-02-23 09:46:10|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|15
1614073580000|2021-02-23 09:46:20|4804.5|4798.5|4804.4|4798.4|4804.5|4798.5|4804.4|4798.4|0
1614073590000|2021-02-23 09:46:30|4804.5|4798.5|4804.4|4798.4|4804.5|4798.5|4804.4|4798.4|0
1614073600000|2021-02-23 09:46:40|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|0
1614073610000|2021-02-23 09:46:50|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|0
1614073620000|2021-02-23 09:47:00|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|0
1614073650000|2021-02-23 09:47:30|4804.2|4798.2|4803.9|4797.9|4804.2|4798.2|4803.9|4797.9|1
1614073660000|2021-02-23 09:47:40|4804|4798|4803.9|4797.9|4804|4798|4803.9|4797.9|1
1614073670000|2021-02-23 09:47:50|||||||||1
1614073680000|2021-02-23 09:48:00|||||||||7
1614073700000|2021-02-23 09:48:20|4804|4798|4803.9|4797.9|4804|4798|4803.9|4797.9|0
1614073720000|2021-02-23 09:48:40|||||||||12
1614073730000|2021-02-23 09:48:50|||||||||2
1614073740000|2021-02-23 09:49:00|||||||||19
1614073750000|2021-02-23 09:49:10|||||||||5
1614073770000|2021-02-23 09:49:30|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|22
1614073780000|2021-02-23 09:49:40|||||||||4
1614073800000|2021-02-23 09:50:00|||||||||3
1614073810000|2021-02-23 09:50:10|4803.5|4797.5|4803.5|4797.5|4803.9|4797.9|4803.5|4797.5|6
1614073830000|2021-02-23 09:50:30|4804|4798|4804.9|4798.9|4804.9|4798.9|4804|4798|2
1614073840000|2021-02-23 09:50:40|4804.7|4798.7|4804.9|4798.9|4804.9|4798.9|4804.4|4798.4|0
1614073850000|2021-02-23 09:50:50|4804.4|4798.4|4804.4|4798.4|4804.9|4798.9|4804.4|4798.4|0
1614073860000|2021-02-23 09:51:00|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|0
1614073870000|2021-02-23 09:51:10|4804.4|4798.4|4804.4|4798.4|4804.9|4798.9|4804.4|4798.4|1
1614073880000|2021-02-23 09:51:20|4804.5|4798.5|4804.9|4798.9|4804.9|4798.9|4804.4|4798.4|0
1614073900000|2021-02-23 09:51:40|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|12
1614073910000|2021-02-23 09:51:50|4805|4799|4804.5|4798.5|4805|4799|4804.2|4798.2|2
1614073930000|2021-02-23 09:52:10|4804.9|4798.9|4804.5|4798.5|4805|4799|4804.5|4798.5|0
1614073940000|2021-02-23 09:52:20|4804.2|4798.2|4804.4|4798.4|4804.5|4798.5|4804|4798|2
1614073950000|2021-02-23 09:52:30|4804|4798|4803.2|4797.2|4804|4798|4803.2|4797.2|4
1614073960000|2021-02-23 09:52:40|||||||||1
1614073970000|2021-02-23 09:52:50|||||||||2
1614073990000|2021-02-23 09:53:10|||||||||1
1614074010000|2021-02-23 09:53:30|4803.5|4797.5|4804.2|4798.2|4804.2|4798.2|4803.5|4797.5|2
1614074020000|2021-02-23 09:53:40|4803.8|4797.8|4803.7|4797.7|4803.8|4797.8|4803.5|4797.5|1
1614074030000|2021-02-23 09:53:50|4804|4798|4804.7|4798.7|4804.7|4798.7|4804|4798|2
1614074040000|2021-02-23 09:54:00|4805|4799|4803.5|4797.5|4805|4799|4803.5|4797.5|0
1614074050000|2021-02-23 09:54:10|4803.7|4797.7|4804.2|4798.2|4804.2|4798.2|4803.7|4797.7|0
1614074070000|2021-02-23 09:54:30|4803.7|4797.7|4803.5|4797.5|4803.7|4797.7|4803.5|4797.5|1
1614074080000|2021-02-23 09:54:40|4803.7|4797.7|4804.2|4798.2|4804.2|4798.2|4803.7|4797.7|0
1614074090000|2021-02-23 09:54:50|4803.8|4797.8|4803.7|4797.7|4803.8|4797.8|4803.2|4797.2|1
1614074100000|2021-02-23 09:55:00|4803.5|4797.5|4803.3|4797.3|4803.7|4797.7|4803.3|4797.3|0
1614074110000|2021-02-23 09:55:10|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|1
1614074130000|2021-02-23 09:55:30|||||||||10
1614074140000|2021-02-23 09:55:40|4803.5|4797.5|4803.2|4797.2|4803.5|4797.5|4803.2|4797.2|0
1614074150000|2021-02-23 09:55:50|4801.7|4795.7|4801.2|4795.2|4801.7|4795.7|4801.2|4795.2|10
1614074160000|2021-02-23 09:56:00|4800.7|4794.7|4802.7|4796.7|4802.7|4796.7|4800.7|4794.7|4
1614074170000|2021-02-23 09:56:10|||||||||1
1614074180000|2021-02-23 09:56:20|4803.2|4797.2|4803|4797|4803.5|4797.5|4803|4797|0
1614074190000|2021-02-23 09:56:30|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|2
1614074200000|2021-02-23 09:56:40|4802.7|4796.7|4802.7|4796.7|4802.7|4796.7|4802.7|4796.7|16
1614074210000|2021-02-23 09:56:50|||||||||1
1614074240000|2021-02-23 09:57:20|4803.5|4797.5|4803|4797|4803.5|4797.5|4803|4797|0
1614074250000|2021-02-23 09:57:30|4802.7|4796.7|4801.7|4795.7|4802.7|4796.7|4801.7|4795.7|2
1614074260000|2021-02-23 09:57:40|4802|4796|4802.7|4796.7|4802.7|4796.7|4802|4796|0
1614074300000|2021-02-23 09:58:20|4802.3|4796.3|4802.7|4796.7|4802.7|4796.7|4802.3|4796.3|1
1614074310000|2021-02-23 09:58:30|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|0
1614074340000|2021-02-23 09:59:00|4802.7|4796.7|4803|4797|4803|4797|4802.7|4796.7|0
1614074350000|2021-02-23 09:59:10|4802.9|4796.9|4802.5|4796.5|4802.9|4796.9|4802.5|4796.5|1
1614074360000|2021-02-23 09:59:20|4802.7|4796.7|4802.7|4796.7|4802.7|4796.7|4802.7|4796.7|0
1614074370000|2021-02-23 09:59:30|4803.2|4797.2|4802.5|4796.5|4803.2|4797.2|4802.5|4796.5|0
1614074390000|2021-02-23 09:59:50|4802.2|4796.2|4801.7|4795.7|4802.2|4796.2|4801.5|4795.5|1
1614074400000|2021-02-23 10:00:00|4801.5|4795.5|4801.5|4795.5|4801.9|4795.9|4801.5|4795.5|1
1614074410000|2021-02-23 10:00:10|4801.4|4795.4|4801.4|4795.4|4801.4|4795.4|4801.4|4795.4|0
1614074420000|2021-02-23 10:00:20|4801.5|4795.5|4801|4795|4801.5|4795.5|4801|4795|0
1614074440000|2021-02-23 10:00:40|4801.2|4795.2|4801|4795|4801.5|4795.5|4801|4795|0
1614074450000|2021-02-23 10:00:50|4801.2|4795.2|4800.7|4794.7|4801.5|4795.5|4800.7|4794.7|6
1614074460000|2021-02-23 10:01:00|4800.5|4794.5|4800.7|4794.7|4800.7|4794.7|4800.5|4794.5|3
1614074470000|2021-02-23 10:01:10|4801|4795|4800.4|4794.4|4801.5|4795.5|4800.4|4794.4|8
1614074480000|2021-02-23 10:01:20|4800|4794|4799.7|4793.7|4800|4794|4799.5|4793.5|4
1614074490000|2021-02-23 10:01:30|4799.5|4793.5|4799.7|4793.7|4799.7|4793.7|4799.5|4793.5|2
1614074500000|2021-02-23 10:01:40|4799.5|4793.5|4799.2|4793.2|4799.7|4793.7|4799.2|4793.2|0
1614074510000|2021-02-23 10:01:50|4799|4793|4800.5|4794.5|4800.5|4794.5|4799|4793|6
1614074520000|2021-02-23 10:02:00|4800.7|4794.7|4799.5|4793.5|4801|4795|4799.5|4793.5|0
1614074530000|2021-02-23 10:02:10|4799.9|4793.9|4799.5|4793.5|4800|4794|4799.5|4793.5|0
1614074560000|2021-02-23 10:02:40|4799.9|4793.9|4800|4794|4800|4794|4799.9|4793.9|0
1614074580000|2021-02-23 10:03:00|4799.7|4793.7|4799|4793|4800|4794|4799|4793|3
1614074590000|2021-02-23 10:03:10|||||||||1
1614074600000|2021-02-23 10:03:20|4798.9|4792.9|4799.5|4793.5|4799.5|4793.5|4798|4792|11
1614074620000|2021-02-23 10:03:40|4799.4|4793.4|4799.5|4793.5|4799.5|4793.5|4799.4|4793.4|0
1614074630000|2021-02-23 10:03:50|4799.4|4793.4|4797.4|4791.4|4799.4|4793.4|4797.4|4791.4|2
1614074640000|2021-02-23 10:04:00|4797.5|4791.5|4795.5|4789.5|4797.5|4791.5|4795.5|4789.5|17
1614074650000|2021-02-23 10:04:10|4795.2|4789.2|4796.4|4790.4|4796.5|4790.5|4795.2|4789.2|0
1614074660000|2021-02-23 10:04:20|4796.5|4790.5|4796.4|4790.4|4796.5|4790.5|4796.4|4790.4|1
1614074680000|2021-02-23 10:04:40|4795.9|4789.9|4796.4|4790.4|4796.4|4790.4|4795.9|4789.9|1
1614074690000|2021-02-23 10:04:50|4796|4790|4795.5|4789.5|4796.4|4790.4|4795.5|4789.5|0
1614074700000|2021-02-23 10:05:00|4795.7|4789.7|4796.4|4790.4|4796.5|4790.5|4795.5|4789.5|2
1614074710000|2021-02-23 10:05:10|4795.9|4789.9|4796.4|4790.4|4796.4|4790.4|4795.9|4789.9|0
1614074750000|2021-02-23 10:05:50|4796.2|4790.2|4795.5|4789.5|4796.2|4790.2|4795.5|4789.5|0
1614074760000|2021-02-23 10:06:00|4796|4790|4796|4790|4796|4790|4796|4790|0
1614074770000|2021-02-23 10:06:10|4795.9|4789.9|4795.2|4789.2|4795.9|4789.9|4795.2|4789.2|1
1614074780000|2021-02-23 10:06:20|4795.5|4789.5|4795.5|4789.5|4795.9|4789.9|4795.5|4789.5|6
1614074790000|2021-02-23 10:06:30|4795.2|4789.2|4795.7|4789.7|4795.7|4789.7|4795.2|4789.2|1
1614074800000|2021-02-23 10:06:40|4795.5|4789.5|4795.2|4789.2|4795.5|4789.5|4795.2|4789.2|1
1614074810000|2021-02-23 10:06:50|4795.3|4789.3|4795.7|4789.7|4795.7|4789.7|4795.3|4789.3|2
1614074820000|2021-02-23 10:07:00|4795.5|4789.5|4795.7|4789.7|4795.7|4789.7|4795.2|4789.2|0
1614074830000|2021-02-23 10:07:10|4795.5|4789.5|4795.7|4789.7|4795.7|4789.7|4795.5|4789.5|0
1614074840000|2021-02-23 10:07:20|4796.5|4790.5|4796.5|4790.5|4796.5|4790.5|4796.5|4790.5|1
1614074850000|2021-02-23 10:07:30|4796|4790|4796|4790|4796|4790|4796|4790|0
1614074860000|2021-02-23 10:07:40|4796.2|4790.2|4797|4791|4797|4791|4796.2|4790.2|2
1614074870000|2021-02-23 10:07:50|4797.2|4791.2|4797.7|4791.7|4797.7|4791.7|4796.7|4790.7|1
1614074880000|2021-02-23 10:08:00|4797.5|4791.5|4797.4|4791.4|4797.7|4791.7|4797.4|4791.4|0
1614074890000|2021-02-23 10:08:10|4797|4791|4796.5|4790.5|4797|4791|4796.5|4790.5|1
1614074900000|2021-02-23 10:08:20|4796.2|4790.2|4797|4791|4797|4791|4796|4790|2
1614074910000|2021-02-23 10:08:30|4797.2|4791.2|4797.5|4791.5|4797.7|4791.7|4797.2|4791.2|1
1614074920000|2021-02-23 10:08:40|4797.7|4791.7|4798|4792|4798|4792|4797.7|4791.7|0
1614074940000|2021-02-23 10:09:00|4797.7|4791.7|4797.7|4791.7|4797.7|4791.7|4797.7|4791.7|8
1614074950000|2021-02-23 10:09:10|4798|4792|4798.5|4792.5|4799|4793|4798|4792|4
1614074960000|2021-02-23 10:09:20|4798.4|4792.4|4797.4|4791.4|4798.4|4792.4|4797.4|4791.4|0
1614074980000|2021-02-23 10:09:40|4797.5|4791.5|4796.7|4790.7|4797.5|4791.5|4796.4|4790.4|1
1614075000000|2021-02-23 10:10:00|4796.5|4790.5|4796|4790|4796.5|4790.5|4796|4790|0
1614075010000|2021-02-23 10:10:10|4795.9|4789.9|4796|4790|4796|4790|4795.9|4789.9|0
1614075020000|2021-02-23 10:10:20|4795.2|4789.2|4795.7|4789.7|4795.8|4789.8|4795.2|4789.2|2
1614075030000|2021-02-23 10:10:30|4795.5|4789.5|4795.5|4789.5|4795.5|4789.5|4795.5|4789.5|0
1614075040000|2021-02-23 10:10:40|4795.2|4789.2|4795.2|4789.2|4795.2|4789.2|4795.2|4789.2|0
1614075050000|2021-02-23 10:10:50|4794.8|4788.8|4795.2|4789.2|4795.5|4789.5|4794.8|4788.8|4
1614075060000|2021-02-23 10:11:00|4794.4|4788.4|4794.4|4788.4|4795.2|4789.2|4794.4|4788.4|4
1614075070000|2021-02-23 10:11:10|4794.8|4788.8|4794.4|4788.4|4795.2|4789.2|4794.4|4788.4|8
1614075080000|2021-02-23 10:11:20|4794.9|4788.9|4794.9|4788.9|4794.9|4788.9|4794.8|4788.8|6
1614075090000|2021-02-23 10:11:30|4794.8|4788.8|4794.8|4788.8|4794.8|4788.8|4794.8|4788.8|0
1614075100000|2021-02-23 10:11:40|4794.9|4788.9|4796.3|4790.3|4796.3|4790.3|4794.9|4788.9|2
1614075110000|2021-02-23 10:11:50|4796.8|4790.8|4797.7|4791.7|4797.7|4791.7|4796.8|4790.8|0
1614075120000|2021-02-23 10:12:00|4797.2|4791.2|4797.7|4791.7|4797.7|4791.7|4796.8|4790.8|0
1614075130000|2021-02-23 10:12:10|4798.2|4792.2|4797.7|4791.7|4798.3|4792.3|4797.7|4791.7|0
1614075150000|2021-02-23 10:12:30|4797.2|4791.2|4796.8|4790.8|4797.2|4791.2|4796.8|4790.8|0
1614075160000|2021-02-23 10:12:40|4797.2|4791.2|4797.3|4791.3|4797.3|4791.3|4797.2|4791.2|0
1614075170000|2021-02-23 10:12:50|4796.9|4790.9|4797.3|4791.3|4797.3|4791.3|4796.8|4790.8|2
1614075180000|2021-02-23 10:13:00|4797.2|4791.2|4797.7|4791.7|4797.7|4791.7|4797.2|4791.2|0
1614075190000|2021-02-23 10:13:10|4797.8|4791.8|4797.6|4791.6|4797.8|4791.8|4797.6|4791.6|0
1614075200000|2021-02-23 10:13:20|4797.8|4791.8|4799.6|4793.6|4800.1|4794.1|4797.8|4791.8|5
1614075210000|2021-02-23 10:13:30|4799.3|4793.3|4799.6|4793.6|4799.6|4793.6|4799.3|4793.3|0
1614075220000|2021-02-23 10:13:40|4800.6|4794.6|4800.6|4794.6|4800.6|4794.6|4800.6|4794.6|5
1614075230000|2021-02-23 10:13:50|4800.1|4794.1|4800.1|4794.1|4800.1|4794.1|4800.1|4794.1|0
1614075240000|2021-02-23 10:14:00|4799.8|4793.8|4799.6|4793.6|4800|4794|4799.3|4793.3|7
1614075250000|2021-02-23 10:14:10|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|0
1614075260000|2021-02-23 10:14:20|4798.8|4792.8|4798.8|4792.8|4798.8|4792.8|4798.8|4792.8|0
1614075270000|2021-02-23 10:14:30|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|4799.3|4793.3|2
1614075280000|2021-02-23 10:14:40|4800.1|4794.1|4800.1|4794.1|4800.1|4794.1|4800.1|4794.1|0
1614075290000|2021-02-23 10:14:50|4799.8|4793.8|4799.6|4793.6|4799.8|4793.8|4799.6|4793.6|0
1614075300000|2021-02-23 10:15:00|4799.3|4793.3|4798.6|4792.6|4799.3|4793.3|4798.6|4792.6|0
1614075320000|2021-02-23 10:15:20|4798.8|4792.8|4798.6|4792.6|4798.8|4792.8|4798.6|4792.6|1
1614075340000|2021-02-23 10:15:40|4798.3|4792.3|4797.6|4791.6|4798.3|4792.3|4797.6|4791.6|1
1614075350000|2021-02-23 10:15:50|4797.8|4791.8|4797.6|4791.6|4797.9|4791.9|4797.6|4791.6|0
1614075360000|2021-02-23 10:16:00|4797.3|4791.3|4796.9|4790.9|4797.3|4791.3|4796.3|4790.3|1
1614075370000|2021-02-23 10:16:10|4797.3|4791.3|4796.6|4790.6|4797.3|4791.3|4796.6|4790.6|0
1614075380000|2021-02-23 10:16:20|4797|4791|4797.6|4791.6|4797.6|4791.6|4797|4791|4
1614075390000|2021-02-23 10:16:30|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|0
1614075400000|2021-02-23 10:16:40|4796.6|4790.6|4796.8|4790.8|4796.9|4790.9|4796.6|4790.6|3
1614075410000|2021-02-23 10:16:50|4796.9|4790.9|4800.6|4794.6|4800.6|4794.6|4796.9|4790.9|2
1614075420000|2021-02-23 10:17:00|||||||||1
1614075430000|2021-02-23 10:17:10|4800.8|4794.8|4801.6|4795.6|4801.6|4795.6|4800.6|4794.6|509
1614075440000|2021-02-23 10:17:20|4802|4796|4802.4|4796.4|4802.4|4796.4|4802|4796|203
1614075450000|2021-02-23 10:17:30|4802.5|4796.5|4802.6|4796.6|4802.6|4796.6|4802.4|4796.4|0
1614075460000|2021-02-23 10:17:40|4802.5|4796.5|4802.5|4796.5|4802.6|4796.6|4802.5|4796.5|1
1614075470000|2021-02-23 10:17:50|4802.9|4796.9|4803|4797|4803|4797|4802.9|4796.9|0
1614075480000|2021-02-23 10:18:00|4804|4798|4804.4|4798.4|4804.4|4798.4|4804|4798|4
1614075490000|2021-02-23 10:18:10|4804|4798|4804.4|4798.4|4804.5|4798.5|4803.4|4797.4|6
1614075500000|2021-02-23 10:18:20|4804.2|4798.2|4804.4|4798.4|4804.4|4798.4|4804.2|4798.2|2
1614075520000|2021-02-23 10:18:40|||||||||6
1614075530000|2021-02-23 10:18:50|4804|4798|4803.4|4797.4|4804|4798|4803.4|4797.4|1
1614075540000|2021-02-23 10:19:00|4803|4797|4802.4|4796.4|4803.4|4797.4|4802.4|4796.4|1
1614075560000|2021-02-23 10:19:20|4802.5|4796.5|4803.4|4797.4|4803.4|4797.4|4802.5|4796.5|0
1614075580000|2021-02-23 10:19:40|4803|4797|4802.4|4796.4|4803|4797|4802.4|4796.4|1
1614075610000|2021-02-23 10:20:10|4802.5|4796.5|4803.4|4797.4|4803.4|4797.4|4802.5|4796.5|0
1614075620000|2021-02-23 10:20:20|||||||||1
1614075660000|2021-02-23 10:21:00|4803.2|4797.2|4803.4|4797.4|4803.4|4797.4|4803.2|4797.2|0
1614075700000|2021-02-23 10:21:40|4804.4|4798.4|4806.1|4800.1|4806.1|4800.1|4804.4|4798.4|2
1614075710000|2021-02-23 10:21:50|4806|4800|4807.4|4801.4|4807.5|4801.5|4805.5|4799.5|28
1614075720000|2021-02-23 10:22:00|4807.5|4801.5|4807.6|4801.6|4808|4802|4807.4|4801.4|2
1614075730000|2021-02-23 10:22:10|4807.5|4801.5|4809.4|4803.4|4809.4|4803.4|4807.1|4801.1|5
1614075740000|2021-02-23 10:22:20|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|10
1614075760000|2021-02-23 10:22:40|4811.1|4805.1|4811.7|4805.7|4812.7|4806.7|4811.1|4805.1|25
1614075770000|2021-02-23 10:22:50|4812.6|4806.6|4811.2|4805.2|4812.6|4806.6|4811.1|4805.1|10
1614075780000|2021-02-23 10:23:00|4810.4|4804.4|4808.9|4802.9|4810.4|4804.4|4808.9|4802.9|2
1614075790000|2021-02-23 10:23:10|4809.2|4803.2|4809.9|4803.9|4810|4804|4809.2|4803.2|1
1614075800000|2021-02-23 10:23:20|4810|4804|4810|4804|4810|4804|4810|4804|0
1614075810000|2021-02-23 10:23:30|4809.6|4803.6|4809.5|4803.5|4810|4804|4809.5|4803.5|1
1614075820000|2021-02-23 10:23:40|4810.7|4804.7|4810.4|4804.4|4810.7|4804.7|4810.4|4804.4|5
1614075830000|2021-02-23 10:23:50|4810.2|4804.2|4810.2|4804.2|4810.4|4804.4|4810.2|4804.2|0
1614075840000|2021-02-23 10:24:00|4810.4|4804.4|4808.3|4802.3|4810.4|4804.4|4808.3|4802.3|2
1614075850000|2021-02-23 10:24:10|4808.2|4802.2|4807.3|4801.3|4808.2|4802.2|4807.3|4801.3|2
1614075860000|2021-02-23 10:24:20|4807.2|4801.2|4806.7|4800.7|4807.2|4801.2|4806.7|4800.7|0
1614075880000|2021-02-23 10:24:40|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4809.2|4803.2|3
1614075890000|2021-02-23 10:24:50|4809.2|4803.2|4809.2|4803.2|4809.2|4803.2|4809.2|4803.2|0
1614075900000|2021-02-23 10:25:00|4809.3|4803.3|4810.3|4804.3|4810.3|4804.3|4809.3|4803.3|2
1614075910000|2021-02-23 10:25:10|4810.8|4804.8|4809.5|4803.5|4811.3|4805.3|4809.5|4803.5|3
1614075920000|2021-02-23 10:25:20|4809.3|4803.3|4810.3|4804.3|4810.3|4804.3|4809.3|4803.3|2
1614075930000|2021-02-23 10:25:30|||||||||1
1614075950000|2021-02-23 10:25:50|4810.2|4804.2|4809|4803|4810.2|4804.2|4809|4803|0
1614075960000|2021-02-23 10:26:00|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.1|4801.1|36
1614075970000|2021-02-23 10:26:10|4807.2|4801.2|4807.3|4801.3|4807.3|4801.3|4807.2|4801.2|0
1614075980000|2021-02-23 10:26:20|4807.2|4801.2|4807.3|4801.3|4807.3|4801.3|4807.2|4801.2|0
1614075990000|2021-02-23 10:26:30|4807.2|4801.2|4807.3|4801.3|4807.3|4801.3|4807.2|4801.2|1
1614076000000|2021-02-23 10:26:40|4807.2|4801.2|4807.2|4801.2|4807.3|4801.3|4807.2|4801.2|0
1614076010000|2021-02-23 10:26:50|4806.8|4800.8|4806.7|4800.7|4806.8|4800.8|4806.7|4800.7|0
1614076020000|2021-02-23 10:27:00|4806.3|4800.3|4805.7|4799.7|4806.3|4800.3|4805.7|4799.7|2
1614076030000|2021-02-23 10:27:10|4805.3|4799.3|4805.3|4799.3|4805.3|4799.3|4805.2|4799.2|0
1614076050000|2021-02-23 10:27:30|4805.7|4799.7|4805.3|4799.3|4805.7|4799.7|4805.3|4799.3|0
1614076060000|2021-02-23 10:27:40|4805.2|4799.2|4805.2|4799.2|4805.2|4799.2|4805.2|4799.2|0
1614076080000|2021-02-23 10:28:00|4805.1|4799.1|4804.7|4798.7|4805.1|4799.1|4804.7|4798.7|0
1614076090000|2021-02-23 10:28:10|4805|4799|4805.2|4799.2|4805.2|4799.2|4805|4799|2
1614076100000|2021-02-23 10:28:20|4805.1|4799.1|4804.1|4798.1|4805.1|4799.1|4803.7|4797.7|4
1614076120000|2021-02-23 10:28:40|4803.6|4797.6|4803.1|4797.1|4803.6|4797.6|4803.1|4797.1|1
1614076130000|2021-02-23 10:28:50|4803.2|4797.2|4804.2|4798.2|4804.2|4798.2|4803.2|4797.2|1
1614076140000|2021-02-23 10:29:00|4804.3|4798.3|4805.3|4799.3|4805.3|4799.3|4804.3|4798.3|0
1614076170000|2021-02-23 10:29:30|4805.2|4799.2|4804.7|4798.7|4805.2|4799.2|4804.7|4798.7|0
1614076180000|2021-02-23 10:29:40|4804.8|4798.8|4805.3|4799.3|4805.3|4799.3|4804.8|4798.8|1
1614076190000|2021-02-23 10:29:50|4805.7|4799.7|4805.3|4799.3|4805.7|4799.7|4805.2|4799.2|1
1614076200000|2021-02-23 10:30:00|4805.2|4799.2|4805.7|4799.7|4805.8|4799.8|4805.2|4799.2|0
1614076210000|2021-02-23 10:30:10|4805.2|4799.2|4805.7|4799.7|4805.7|4799.7|4805.2|4799.2|0
1614076230000|2021-02-23 10:30:30|4805.3|4799.3|4805.1|4799.1|4805.3|4799.3|4805.1|4799.1|4
1614076240000|2021-02-23 10:30:40|4804.7|4798.7|4805.2|4799.2|4805.2|4799.2|4804.7|4798.7|1
1614076250000|2021-02-23 10:30:50|4805.7|4799.7|4805.8|4799.8|4805.8|4799.8|4805.3|4799.3|0
1614076260000|2021-02-23 10:31:00|4804.1|4798.1|4801.5|4795.5|4804.2|4798.2|4801.3|4795.3|2
1614076270000|2021-02-23 10:31:10|4801|4795|4801.6|4795.6|4801.6|4795.6|4801|4795|18
1614076280000|2021-02-23 10:31:20|4801.5|4795.5|4802.3|4796.3|4802.3|4796.3|4801.1|4795.1|2
1614076290000|2021-02-23 10:31:30|4802.5|4796.5|4802.3|4796.3|4802.5|4796.5|4802.3|4796.3|1
1614076310000|2021-02-23 10:31:50|4803|4797|4803|4797|4803|4797|4803|4797|0
1614076320000|2021-02-23 10:32:00|4803.5|4797.5|4802.3|4796.3|4803.5|4797.5|4802.3|4796.3|12
1614076330000|2021-02-23 10:32:10|4802.7|4796.7|4801.5|4795.5|4802.7|4796.7|4801.2|4795.2|1
1614076340000|2021-02-23 10:32:20|4801.3|4795.3|4801.3|4795.3|4801.5|4795.5|4800.7|4794.7|0
1614076350000|2021-02-23 10:32:30|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|0
1614076370000|2021-02-23 10:32:50|4801.8|4795.8|4803.5|4797.5|4803.5|4797.5|4801.8|4795.8|2
1614076380000|2021-02-23 10:33:00|4803.3|4797.3|4802|4796|4803.3|4797.3|4801.8|4795.8|0
1614076390000|2021-02-23 10:33:10|4801.8|4795.8|4802.3|4796.3|4802.3|4796.3|4801.8|4795.8|1
1614076410000|2021-02-23 10:33:30|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|0
1614076420000|2021-02-23 10:33:40|4802.2|4796.2|4802.7|4796.7|4802.7|4796.7|4802.2|4796.2|0
1614076430000|2021-02-23 10:33:50|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|1
1614076440000|2021-02-23 10:34:00|4801.8|4795.8|4802.3|4796.3|4802.3|4796.3|4801.8|4795.8|0
1614076450000|2021-02-23 10:34:10|4802.8|4796.8|4803.8|4797.8|4804|4798|4802.8|4796.8|2
1614076470000|2021-02-23 10:34:30|4804.3|4798.3|4803.3|4797.3|4804.3|4798.3|4803.3|4797.3|0
1614076500000|2021-02-23 10:35:00|4802.8|4796.8|4802.3|4796.3|4802.8|4796.8|4802.2|4796.2|0
1614076530000|2021-02-23 10:35:30|4802.2|4796.2|4801.3|4795.3|4802.2|4796.2|4801.2|4795.2|0
1614076540000|2021-02-23 10:35:40|4801.7|4795.7|4801.7|4795.7|4801.7|4795.7|4801.7|4795.7|0
1614076550000|2021-02-23 10:35:50|4801.3|4795.3|4800.7|4794.7|4801.3|4795.3|4800.7|4794.7|0
1614076560000|2021-02-23 10:36:00|4799.8|4793.8|4799.3|4793.3|4799.8|4793.8|4798.5|4792.5|21
1614076570000|2021-02-23 10:36:10|4799.2|4793.2|4799.3|4793.3|4799.3|4793.3|4798.7|4792.7|0
1614076580000|2021-02-23 10:36:20|4799.8|4793.8|4799.3|4793.3|4799.8|4793.8|4799.3|4793.3|0
1614076590000|2021-02-23 10:36:30|4799|4793|4799|4793|4799|4793|4799|4793|0
1614076600000|2021-02-23 10:36:40|4798.8|4792.8|4799.3|4793.3|4799.3|4793.3|4798.8|4792.8|1
1614076610000|2021-02-23 10:36:50|4799.5|4793.5|4799.8|4793.8|4799.8|4793.8|4799.5|4793.5|0
1614076620000|2021-02-23 10:37:00|4799.5|4793.5|4799|4793|4799.5|4793.5|4798|4792|7
1614076630000|2021-02-23 10:37:10|4798.8|4792.8|4798.8|4792.8|4799|4793|4798.8|4792.8|0
1614076660000|2021-02-23 10:37:40|4799|4793|4800.5|4794.5|4800.5|4794.5|4798.8|4792.8|1
1614076670000|2021-02-23 10:37:50|4800.8|4794.8|4800.3|4794.3|4800.8|4794.8|4800.3|4794.3|1
1614076680000|2021-02-23 10:38:00|4800.5|4794.5|4801.3|4795.3|4801.5|4795.5|4800.5|4794.5|1
1614076690000|2021-02-23 10:38:10|4801.2|4795.2|4801.8|4795.8|4801.8|4795.8|4801.2|4795.2|1
1614076700000|2021-02-23 10:38:20|4801.5|4795.5|4801.8|4795.8|4801.8|4795.8|4801.3|4795.3|0
1614076710000|2021-02-23 10:38:30|4801.7|4795.7|4801.3|4795.3|4801.7|4795.7|4801.2|4795.2|1
1614076750000|2021-02-23 10:39:10|4800.8|4794.8|4800.5|4794.5|4800.8|4794.8|4800.5|4794.5|0
1614076760000|2021-02-23 10:39:20|4800.3|4794.3|4798.8|4792.8|4800.3|4794.3|4798.8|4792.8|0
1614076770000|2021-02-23 10:39:30|4799.1|4793.1|4800.3|4794.3|4800.3|4794.3|4799.1|4793.1|2
1614076800000|2021-02-23 10:40:00|4800.2|4794.2|4800.3|4794.3|4800.3|4794.3|4799.5|4793.5|1
1614076810000|2021-02-23 10:40:10|4800.2|4794.2|4799.5|4793.5|4800.5|4794.5|4799.5|4793.5|5
1614076820000|2021-02-23 10:40:20|4800|4794|4799.3|4793.3|4800|4794|4799.3|4793.3|1
1614076830000|2021-02-23 10:40:30|4799.5|4793.5|4800|4794|4800|4794|4799.5|4793.5|1
1614076840000|2021-02-23 10:40:40|4799.8|4793.8|4799|4793|4799.8|4793.8|4799|4793|1
1614076850000|2021-02-23 10:40:50|4798.8|4792.8|4798.8|4792.8|4798.8|4792.8|4798.8|4792.8|0
1614076860000|2021-02-23 10:41:00|4798.7|4792.7|4797.5|4791.5|4798.7|4792.7|4797.5|4791.5|9
1614076870000|2021-02-23 10:41:10|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|1
1614076880000|2021-02-23 10:41:20|4798|4792|4797.5|4791.5|4798|4792|4797.5|4791.5|1
1614076890000|2021-02-23 10:41:30|4797.6|4791.6|4798.1|4792.1|4798.1|4792.1|4797.6|4791.6|0
1614076900000|2021-02-23 10:41:40|4798.5|4792.5|4798.6|4792.6|4799|4793|4798.5|4792.5|0
1614076920000|2021-02-23 10:42:00|4798.5|4792.5|4798.5|4792.5|4799|4793|4798.5|4792.5|0
1614076930000|2021-02-23 10:42:10|4798.1|4792.1|4798.1|4792.1|4798.1|4792.1|4798.1|4792.1|0
1614076940000|2021-02-23 10:42:20|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|3
1614076960000|2021-02-23 10:42:40|4799.5|4793.5|4799.6|4793.6|4799.6|4793.6|4799.5|4793.5|0
1614076970000|2021-02-23 10:42:50|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|0
1614076980000|2021-02-23 10:43:00|4799.3|4793.3|4799.3|4793.3|4799.3|4793.3|4799.3|4793.3|0
1614076990000|2021-02-23 10:43:10|4798.5|4792.5|4798.5|4792.5|4798.5|4792.5|4798.5|4792.5|0
1614077000000|2021-02-23 10:43:20|4798.8|4792.8|4798.5|4792.5|4799|4793|4798.5|4792.5|0
1614077030000|2021-02-23 10:43:50|4798.8|4792.8|4799.5|4793.5|4799.5|4793.5|4798.8|4792.8|1
1614077050000|2021-02-23 10:44:10|4799.3|4793.3|4798.5|4792.5|4799.3|4793.3|4798.5|4792.5|1
1614077060000|2021-02-23 10:44:20|4797.5|4791.5|4797.1|4791.1|4797.5|4791.5|4797.1|4791.1|11
1614077070000|2021-02-23 10:44:30|4797.5|4791.5|4797.1|4791.1|4797.6|4791.6|4796.8|4790.8|5
1614077080000|2021-02-23 10:44:40|4797.6|4791.6|4798.1|4792.1|4798.1|4792.1|4797.6|4791.6|1
1614077090000|2021-02-23 10:44:50|4798.5|4792.5|4798.6|4792.6|4798.6|4792.6|4798.5|4792.5|0
1614077110000|2021-02-23 10:45:10|4799|4793|4798.3|4792.3|4799.1|4793.1|4798.3|4792.3|2
1614077120000|2021-02-23 10:45:20|4798.8|4792.8|4799.3|4793.3|4799.3|4793.3|4798.8|4792.8|2
1614077130000|2021-02-23 10:45:30|4798.9|4792.9|4799.3|4793.3|4799.3|4793.3|4798.8|4792.8|2
1614077150000|2021-02-23 10:45:50|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|0
1614077180000|2021-02-23 10:46:20|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|0
1614077190000|2021-02-23 10:46:30|4798|4792|4798.3|4792.3|4798.3|4792.3|4798|4792|0
1614077200000|2021-02-23 10:46:40|4798.6|4792.6|4798.6|4792.6|4799.6|4793.6|4798.6|4792.6|7
1614077210000|2021-02-23 10:46:50|4799|4793|4799.3|4793.3|4799.3|4793.3|4799|4793|9
1614077220000|2021-02-23 10:47:00|4799|4793|4798.6|4792.6|4799|4793|4798.6|4792.6|1
1614077250000|2021-02-23 10:47:30|4799.3|4793.3|4799.6|4793.6|4799.6|4793.6|4799.3|4793.3|3
1614077280000|2021-02-23 10:48:00|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|2
1614077290000|2021-02-23 10:48:10|4798.8|4792.8|4799.6|4793.6|4799.6|4793.6|4798.8|4792.8|2
1614077300000|2021-02-23 10:48:20|||||||||1
1614077320000|2021-02-23 10:48:40|4799.3|4793.3|4799|4793|4799.5|4793.5|4798.5|4792.5|2
1614077330000|2021-02-23 10:48:50|4799.5|4793.5|4799.6|4793.6|4799.6|4793.6|4799|4793|0
1614077340000|2021-02-23 10:49:00|4799.5|4793.5|4798.6|4792.6|4799.5|4793.5|4798.6|4792.6|1
1614077350000|2021-02-23 10:49:10|4799.5|4793.5|4799.6|4793.6|4799.6|4793.6|4799.5|4793.5|4
1614077370000|2021-02-23 10:49:30|4801|4795|4800.6|4794.6|4801|4795|4800.5|4794.5|1
1614077380000|2021-02-23 10:49:40|4801|4795|4801.5|4795.5|4801.5|4795.5|4801|4795|4
1614077390000|2021-02-23 10:49:50|4801.6|4795.6|4802.5|4796.5|4802.5|4796.5|4801.6|4795.6|1
1614077400000|2021-02-23 10:50:00|4802.3|4796.3|4801.5|4795.5|4802.3|4796.3|4801|4795|1
1614077410000|2021-02-23 10:50:10|4800.6|4794.6|4800.6|4794.6|4800.6|4794.6|4800.5|4794.5|0
1614077420000|2021-02-23 10:50:20|4800.5|4794.5|4799.5|4793.5|4800.5|4794.5|4799.5|4793.5|0
1614077440000|2021-02-23 10:50:40|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|0
1614077450000|2021-02-23 10:50:50|||||||||1
1614077500000|2021-02-23 10:51:40|4799.8|4793.8|4800.6|4794.6|4800.6|4794.6|4799.8|4793.8|3
1614077510000|2021-02-23 10:51:50|4802.2|4796.2|4802|4796|4802.5|4796.5|4801.6|4795.6|4
1614077520000|2021-02-23 10:52:00|4801.5|4795.5|4801.6|4795.6|4801.6|4795.6|4801.5|4795.5|0
1614077530000|2021-02-23 10:52:10|4802.6|4796.6|4802|4796|4802.6|4796.6|4801.8|4795.8|0
1614077540000|2021-02-23 10:52:20|4802.6|4796.6|4801|4795|4802.6|4796.6|4801|4795|6
1614077550000|2021-02-23 10:52:30|4801.5|4795.5|4801.3|4795.3|4801.5|4795.5|4801.3|4795.3|1
1614077610000|2021-02-23 10:53:30|4801.5|4795.5|4802.3|4796.3|4802.3|4796.3|4801.5|4795.5|0
1614077630000|2021-02-23 10:53:50|4802.5|4796.5|4802.3|4796.3|4802.6|4796.6|4802.3|4796.3|0
1614077640000|2021-02-23 10:54:00|4802|4796|4804.8|4798.8|4804.8|4798.8|4802|4796|19
1614077650000|2021-02-23 10:54:10|4804.5|4798.5|4804.3|4798.3|4804.5|4798.5|4804.3|4798.3|0
1614077680000|2021-02-23 10:54:40|4803.8|4797.8|4803.8|4797.8|4803.8|4797.8|4803.8|4797.8|1
1614077690000|2021-02-23 10:54:50|4803.7|4797.7|4803.5|4797.5|4803.7|4797.7|4803.3|4797.3|1
1614077700000|2021-02-23 10:55:00|4803.3|4797.3|4802|4796|4803.3|4797.3|4802|4796|0
1614077710000|2021-02-23 10:55:10|4801.5|4795.5|4802|4796|4802|4796|4801.5|4795.5|0
1614077720000|2021-02-23 10:55:20|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|4801|4795|3
1614077730000|2021-02-23 10:55:30|4801.3|4795.3|4800.3|4794.3|4801.3|4795.3|4800.3|4794.3|0
1614077750000|2021-02-23 10:55:50|4800.6|4794.6|4800.6|4794.6|4801|4795|4800.6|4794.6|3
1614077760000|2021-02-23 10:56:00|4802|4796|4801.6|4795.6|4802|4796|4801.3|4795.3|3
1614077770000|2021-02-23 10:56:10|4801.5|4795.5|4801.5|4795.5|4801.6|4795.6|4801.5|4795.5|0
1614077780000|2021-02-23 10:56:20|4801.3|4795.3|4801.3|4795.3|4801.3|4795.3|4801.3|4795.3|0
1614077800000|2021-02-23 10:56:40|4800.6|4794.6|4798.6|4792.6|4800.6|4794.6|4798.6|4792.6|4
1614077850000|2021-02-23 10:57:30|4799.6|4793.6|4799.1|4793.1|4799.6|4793.6|4799.1|4793.1|0
1614077860000|2021-02-23 10:57:40|4799.5|4793.5|4799.6|4793.6|4799.6|4793.6|4799.5|4793.5|0
1614077870000|2021-02-23 10:57:50|||||||||1
1614077880000|2021-02-23 10:58:00|4799.5|4793.5|4798.6|4792.6|4799.5|4793.5|4798.6|4792.6|1
1614077900000|2021-02-23 10:58:20|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|1
1614077910000|2021-02-23 10:58:30|4799.5|4793.5|4799.6|4793.6|4799.6|4793.6|4799.3|4793.3|0
1614077920000|2021-02-23 10:58:40|||||||||10
1614077940000|2021-02-23 10:59:00|4799.5|4793.5|4799.6|4793.6|4799.6|4793.6|4799|4793|1
1614077970000|2021-02-23 10:59:30|4800.7|4794.7|4801|4795|4801|4795|4800.7|4794.7|5
1614077980000|2021-02-23 10:59:40|4800.3|4794.3|4801|4795|4801|4795|4800.3|4794.3|15
1614077990000|2021-02-23 10:59:50|4800.3|4794.3|4799.3|4793.3|4800.5|4794.5|4799.3|4793.3|2
1614078000000|2021-02-23 11:00:00|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|4799.5|4793.5|0
1614078010000|2021-02-23 11:00:10|4799.3|4793.3|4799.5|4793.5|4799.5|4793.5|4799|4793|1
1614078030000|2021-02-23 11:00:30|4799.8|4793.8|4799.3|4793.3|4799.8|4793.8|4799.3|4793.3|1
1614078040000|2021-02-23 11:00:40|4799|4793|4798.5|4792.5|4799|4793|4798.1|4792.1|1
1614078050000|2021-02-23 11:00:50|4798.1|4792.1|4798.5|4792.5|4798.5|4792.5|4798.1|4792.1|1
1614078060000|2021-02-23 11:01:00|4798.8|4792.8|4798.8|4792.8|4798.8|4792.8|4798.8|4792.8|0
1614078070000|2021-02-23 11:01:10|4798.5|4792.5|4798.5|4792.5|4798.5|4792.5|4798.5|4792.5|1
1614078080000|2021-02-23 11:01:20|4798.1|4792.1|4798.1|4792.1|4798.1|4792.1|4798.1|4792.1|0
1614078090000|2021-02-23 11:01:30|4797.5|4791.5|4797.8|4791.8|4797.8|4791.8|4797.1|4791.1|3
1614078100000|2021-02-23 11:01:40|4798|4792|4798.1|4792.1|4798.1|4792.1|4797.8|4791.8|4
1614078120000|2021-02-23 11:02:00|4798.5|4792.5|4799|4793|4799|4793|4798.1|4792.1|11
1614078130000|2021-02-23 11:02:10|4799.1|4793.1|4799|4793|4799.1|4793.1|4799|4793|1
1614078140000|2021-02-23 11:02:20|4798.8|4792.8|4798.5|4792.5|4798.8|4792.8|4798.5|4792.5|0
1614078150000|2021-02-23 11:02:30|4798.1|4792.1|4799.3|4793.3|4799.8|4793.8|4798.1|4792.1|5
1614078160000|2021-02-23 11:02:40|4798.8|4792.8|4798.5|4792.5|4799|4793|4798.5|4792.5|8
1614078170000|2021-02-23 11:02:50|4798.1|4792.1|4798.6|4792.6|4798.6|4792.6|4798.1|4792.1|2
1614078180000|2021-02-23 11:03:00|4799|4793|4800.3|4794.3|4800.3|4794.3|4799|4793|3
1614078190000|2021-02-23 11:03:10|4800.5|4794.5|4800|4794|4800.5|4794.5|4800|4794|0
1614078200000|2021-02-23 11:03:20|4800.1|4794.1|4801|4795|4801|4795|4800.1|4794.1|2
1614078250000|2021-02-23 11:04:10|4800.8|4794.8|4800.3|4794.3|4800.8|4794.8|4800.3|4794.3|1
1614078270000|2021-02-23 11:04:30|4800.6|4794.6|4800.5|4794.5|4800.6|4794.6|4800.5|4794.5|0
1614078280000|2021-02-23 11:04:40|4800.3|4794.3|4800|4794|4800.3|4794.3|4800|4794|2
1614078290000|2021-02-23 11:04:50|4800.3|4794.3|4800.3|4794.3|4800.3|4794.3|4800.3|4794.3|0
1614078300000|2021-02-23 11:05:00|4800.5|4794.5|4800.6|4794.6|4800.6|4794.6|4800.5|4794.5|0
1614078310000|2021-02-23 11:05:10|4801|4795|4801|4795|4801|4795|4801|4795|0
1614078320000|2021-02-23 11:05:20|4801.3|4795.3|4801.6|4795.6|4801.6|4795.6|4801.3|4795.3|4
1614078330000|2021-02-23 11:05:30|||||||||1
1614078340000|2021-02-23 11:05:40|4802|4796|4802.6|4796.6|4802.6|4796.6|4802|4796|0
1614078350000|2021-02-23 11:05:50|4803|4797|4803|4797|4803|4797|4803|4797|0
1614078360000|2021-02-23 11:06:00|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|0
1614078380000|2021-02-23 11:06:20|4803|4797|4803.5|4797.5|4803.5|4797.5|4802.5|4796.5|12
1614078390000|2021-02-23 11:06:30|4803.3|4797.3|4803.3|4797.3|4804|4798|4803.3|4797.3|0
1614078400000|2021-02-23 11:06:40|4803|4797|4804|4798|4804|4798|4803|4797|4
1614078410000|2021-02-23 11:06:50|4803.5|4797.5|4804|4798|4804|4798|4803.5|4797.5|0
1614078420000|2021-02-23 11:07:00|4803.5|4797.5|4803.3|4797.3|4804|4798|4803.3|4797.3|2
1614078430000|2021-02-23 11:07:10|4803.5|4797.5|4804|4798|4804|4798|4803.5|4797.5|0
1614078440000|2021-02-23 11:07:20|4803.6|4797.6|4803|4797|4803.6|4797.6|4803|4797|0
1614078450000|2021-02-23 11:07:30|4803.3|4797.3|4802.8|4796.8|4803.3|4797.3|4802.8|4796.8|1
1614078460000|2021-02-23 11:07:40|4802.7|4796.7|4801.3|4795.3|4802.7|4796.7|4801.3|4795.3|0
1614078470000|2021-02-23 11:07:50|4801.5|4795.5|4801.3|4795.3|4801.5|4795.5|4801.1|4795.1|1
1614078480000|2021-02-23 11:08:00|4801|4795|4802|4796|4802|4796|4801|4795|0
1614078490000|2021-02-23 11:08:10|4801.3|4795.3|4801.5|4795.5|4802.5|4796.5|4801.3|4795.3|7
1614078500000|2021-02-23 11:08:20|4801.6|4795.6|4801.5|4795.5|4801.6|4795.6|4801.5|4795.5|0
1614078520000|2021-02-23 11:08:40|4801|4795|4801|4795|4801|4795|4801|4795|0
1614078530000|2021-02-23 11:08:50|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|1
1614078540000|2021-02-23 11:09:00|4801.3|4795.3|4801.3|4795.3|4801.5|4795.5|4801.3|4795.3|0
1614078550000|2021-02-23 11:09:10|4801.5|4795.5|4801|4795|4801.5|4795.5|4801|4795|0
1614078560000|2021-02-23 11:09:20|4801.3|4795.3|4800.8|4794.8|4801.3|4795.3|4800.8|4794.8|0
1614078570000|2021-02-23 11:09:30|4801|4795|4801|4795|4801|4795|4800.8|4794.8|0
1614078580000|2021-02-23 11:09:40|4800.8|4794.8|4799.5|4793.5|4800.8|4794.8|4799.5|4793.5|6
1614078590000|2021-02-23 11:09:50|4799.3|4793.3|4799.3|4793.3|4799.3|4793.3|4798.8|4792.8|3
1614078600000|2021-02-23 11:10:00|4800|4794|4800.5|4794.5|4800.5|4794.5|4799.8|4793.8|1
1614078610000|2021-02-23 11:10:10|4800.6|4794.6|4801.3|4795.3|4801.5|4795.5|4800.6|4794.6|2
1614078660000|2021-02-23 11:11:00|4801|4795|4800.3|4794.3|4801|4795|4800.3|4794.3|1
1614078690000|2021-02-23 11:11:30|4800.7|4794.7|4800.3|4794.3|4800.7|4794.7|4800.2|4794.2|0
1614078700000|2021-02-23 11:11:40|4800.5|4794.5|4801|4795|4801|4795|4800.5|4794.5|9
1614078710000|2021-02-23 11:11:50|4801.5|4795.5|4801.3|4795.3|4802|4796|4801.3|4795.3|2
1614078720000|2021-02-23 11:12:00|4801|4795|4804|4798|4804|4798|4801|4795|11
1614078730000|2021-02-23 11:12:10|4804.3|4798.3|4804.7|4798.7|4805.3|4799.3|4804.3|4798.3|8
1614078750000|2021-02-23 11:12:30|4804.3|4798.3|4804.2|4798.2|4804.3|4798.3|4804.2|4798.2|0
1614078760000|2021-02-23 11:12:40|4804.5|4798.5|4805.7|4799.7|4805.7|4799.7|4804.5|4798.5|0
1614078770000|2021-02-23 11:12:50|4805.2|4799.2|4805|4799|4805.2|4799.2|4805|4799|1
1614078780000|2021-02-23 11:13:00|4804.7|4798.7|4804.2|4798.2|4804.7|4798.7|4804.2|4798.2|0
1614078790000|2021-02-23 11:13:10|4804|4798|4804.2|4798.2|4804.2|4798.2|4803.7|4797.7|2
1614078810000|2021-02-23 11:13:30|4804|4798|4803.7|4797.7|4804.2|4798.2|4803.7|4797.7|1
1614078820000|2021-02-23 11:13:40|4804|4798|4805.2|4799.2|4805.2|4799.2|4804|4798|1
1614078830000|2021-02-23 11:13:50|4805.3|4799.3|4805.2|4799.2|4805.7|4799.7|4805.2|4799.2|0
1614078840000|2021-02-23 11:14:00|4805|4799|4805|4799|4805|4799|4805|4799|0
1614078870000|2021-02-23 11:14:30|4805.2|4799.2|4805|4799|4805.3|4799.3|4804.7|4798.7|0
1614078880000|2021-02-23 11:14:40|4805.2|4799.2|4806.2|4800.2|4806.2|4800.2|4805.2|4799.2|4
1614078890000|2021-02-23 11:14:50|4806.3|4800.3|4806.2|4800.2|4806.3|4800.3|4806.2|4800.2|0
1614078900000|2021-02-23 11:15:00|4806.7|4800.7|4806.2|4800.2|4806.7|4800.7|4806.2|4800.2|1
1614078910000|2021-02-23 11:15:10|4806|4800|4806.7|4800.7|4806.7|4800.7|4806|4800|0
1614078920000|2021-02-23 11:15:20|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|0
1614078930000|2021-02-23 11:15:30|4806|4800|4806|4800|4806|4800|4806|4800|1
1614078940000|2021-02-23 11:15:40|4805.2|4799.2|4804.7|4798.7|4805.2|4799.2|4804.7|4798.7|1
1614078950000|2021-02-23 11:15:50|4805|4799|4805|4799|4805|4799|4805|4799|2
1614078980000|2021-02-23 11:16:20|4804.9|4798.9|4805|4799|4805|4799|4804.9|4798.9|3
1614078990000|2021-02-23 11:16:30|4805.7|4799.7|4806.2|4800.2|4806.2|4800.2|4805.7|4799.7|3
1614079000000|2021-02-23 11:16:40|4806|4800|4805|4799|4806|4800|4805|4799|2
1614079010000|2021-02-23 11:16:50|4805.3|4799.3|4804.7|4798.7|4805.3|4799.3|4804.7|4798.7|0
1614079020000|2021-02-23 11:17:00|4805.3|4799.3|4805.2|4799.2|4805.3|4799.3|4805.2|4799.2|0
1614079030000|2021-02-23 11:17:10|4805|4799|4804.7|4798.7|4805|4799|4804.7|4798.7|0
1614079040000|2021-02-23 11:17:20|4804.5|4798.5|4804.7|4798.7|4804.7|4798.7|4804.5|4798.5|0
1614079050000|2021-02-23 11:17:30|4804.5|4798.5|4805.2|4799.2|4805.2|4799.2|4804.5|4798.5|1
1614079070000|2021-02-23 11:17:50|4804.8|4798.8|4804.7|4798.7|4804.8|4798.8|4804.5|4798.5|0
1614079100000|2021-02-23 11:18:20|4803.8|4797.8|4804.3|4798.3|4804.3|4798.3|4803.8|4797.8|6
1614079110000|2021-02-23 11:18:30|4804.2|4798.2|4803.1|4797.1|4804.2|4798.2|4803.1|4797.1|3
1614079120000|2021-02-23 11:18:40|4803.4|4797.4|4803.4|4797.4|4803.8|4797.8|4803.4|4797.4|1
1614079140000|2021-02-23 11:19:00|4803.8|4797.8|4804.3|4798.3|4804.3|4798.3|4803.8|4797.8|1
1614079180000|2021-02-23 11:19:40|4804.2|4798.2|4803.8|4797.8|4804.2|4798.2|4803.8|4797.8|0
1614079190000|2021-02-23 11:19:50|4803.4|4797.4|4804.2|4798.2|4804.2|4798.2|4803.4|4797.4|1
1614079200000|2021-02-23 11:20:00|4804.3|4798.3|4804.3|4798.3|4804.3|4798.3|4804.3|4798.3|0
1614079210000|2021-02-23 11:20:10|4804.7|4798.7|4806.7|4800.7|4806.7|4800.7|4804.7|4798.7|4
1614079220000|2021-02-23 11:20:20|4807.3|4801.3|4807.2|4801.2|4807.3|4801.3|4807.2|4801.2|0
1614079230000|2021-02-23 11:20:30|4807.3|4801.3|4807|4801|4807.3|4801.3|4807|4801|0
1614079240000|2021-02-23 11:20:40|4806.7|4800.7|4807|4801|4807.2|4801.2|4806.7|4800.7|2
1614079250000|2021-02-23 11:20:50|4806.3|4800.3|4806|4800|4806.3|4800.3|4806|4800|2
1614079260000|2021-02-23 11:21:00|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|0
1614079280000|2021-02-23 11:21:20|4806.2|4800.2|4805.7|4799.7|4806.2|4800.2|4805.7|4799.7|3
1614079290000|2021-02-23 11:21:30|4805.2|4799.2|4805.3|4799.3|4805.3|4799.3|4805.2|4799.2|3
1614079310000|2021-02-23 11:21:50|4805.4|4799.4|4806|4800|4806.3|4800.3|4805.4|4799.4|0
1614079340000|2021-02-23 11:22:20|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|0
1614079350000|2021-02-23 11:22:30|4806.2|4800.2|4805.7|4799.7|4806.2|4800.2|4805.7|4799.7|0
1614079360000|2021-02-23 11:22:40|4806.3|4800.3|4806.2|4800.2|4806.3|4800.3|4806.2|4800.2|0
1614079370000|2021-02-23 11:22:50|4806.3|4800.3|4806.7|4800.7|4806.7|4800.7|4806.2|4800.2|1
1614079380000|2021-02-23 11:23:00|4806.8|4800.8|4806.8|4800.8|4806.8|4800.8|4806.8|4800.8|0
1614079390000|2021-02-23 11:23:10|4806.9|4800.9|4807|4801|4807.7|4801.7|4806.9|4800.9|4
1614079410000|2021-02-23 11:23:30|4806.7|4800.7|4806|4800|4806.7|4800.7|4805.7|4799.7|1
1614079420000|2021-02-23 11:23:40|4805.7|4799.7|4806|4800|4806.2|4800.2|4805.7|4799.7|0
1614079430000|2021-02-23 11:23:50|4805.7|4799.7|4805.8|4799.8|4805.8|4799.8|4805.7|4799.7|0
1614079440000|2021-02-23 11:24:00|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|0
1614079450000|2021-02-23 11:24:10|4807|4801|4806.7|4800.7|4807|4801|4806.7|4800.7|0
1614079460000|2021-02-23 11:24:20|4806.5|4800.5|4805.7|4799.7|4806.7|4800.7|4805.5|4799.5|1
1614079470000|2021-02-23 11:24:30|4806.2|4800.2|4806|4800|4806.2|4800.2|4806|4800|0
1614079480000|2021-02-23 11:24:40|4806.4|4800.4|4807.2|4801.2|4807.2|4801.2|4806.4|4800.4|2
1614079490000|2021-02-23 11:24:50|4807|4801|4806.2|4800.2|4807|4801|4806.2|4800.2|0
1614079500000|2021-02-23 11:25:00|4806.3|4800.3|4805.8|4799.8|4806.3|4800.3|4805.8|4799.8|0
1614079520000|2021-02-23 11:25:20|4805.9|4799.9|4807.3|4801.3|4807.3|4801.3|4805.9|4799.9|1
1614079530000|2021-02-23 11:25:30|4806.9|4800.9|4804.8|4798.8|4806.9|4800.9|4804.8|4798.8|7
1614079540000|2021-02-23 11:25:40|4805.2|4799.2|4805.3|4799.3|4805.3|4799.3|4805.2|4799.2|0
1614079550000|2021-02-23 11:25:50|4805.4|4799.4|4806.8|4800.8|4806.8|4800.8|4805.4|4799.4|1
1614079560000|2021-02-23 11:26:00|4805.8|4799.8|4806.3|4800.3|4806.3|4800.3|4805.8|4799.8|3
1614079580000|2021-02-23 11:26:20|4806.8|4800.8|4806.3|4800.3|4806.8|4800.8|4806.3|4800.3|3
1614079600000|2021-02-23 11:26:40|4807.3|4801.3|4806.3|4800.3|4807.3|4801.3|4806.3|4800.3|1
1614079610000|2021-02-23 11:26:50|4805.9|4799.9|4807.3|4801.3|4807.3|4801.3|4805.8|4799.8|0
1614079620000|2021-02-23 11:27:00|4806.8|4800.8|4807.3|4801.3|4807.3|4801.3|4805.8|4799.8|4
1614079630000|2021-02-23 11:27:10|4806.9|4800.9|4804.3|4798.3|4806.9|4800.9|4804.3|4798.3|1
1614079640000|2021-02-23 11:27:20|4805.3|4799.3|4804.8|4798.8|4805.3|4799.3|4804.8|4798.8|0
1614079650000|2021-02-23 11:27:30|4804.3|4798.3|4805.3|4799.3|4805.3|4799.3|4803.9|4797.9|0
1614079660000|2021-02-23 11:27:40|4805.6|4799.6|4806.3|4800.3|4806.3|4800.3|4805.6|4799.6|0
1614079700000|2021-02-23 11:28:20|4805.9|4799.9|4806.3|4800.3|4806.3|4800.3|4805.9|4799.9|1
1614079720000|2021-02-23 11:28:40|4806.1|4800.1|4807.9|4801.9|4807.9|4801.9|4806.1|4800.1|4
1614079730000|2021-02-23 11:28:50|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|1
1614079740000|2021-02-23 11:29:00|4807.9|4801.9|4809.3|4803.3|4809.6|4803.6|4807.9|4801.9|2
1614079750000|2021-02-23 11:29:10|4809.4|4803.4|4810.3|4804.3|4810.3|4804.3|4809.4|4803.4|2
1614079760000|2021-02-23 11:29:20|4810.6|4804.6|4810.3|4804.3|4810.6|4804.6|4809.9|4803.9|2
1614079780000|2021-02-23 11:29:40|4809.9|4803.9|4808.9|4802.9|4809.9|4803.9|4808.8|4802.8|1
1614079790000|2021-02-23 11:29:50|4809.3|4803.3|4808.3|4802.3|4809.3|4803.3|4808.3|4802.3|2
1614079810000|2021-02-23 11:30:10|4807.9|4801.9|4808.3|4802.3|4808.3|4802.3|4807.9|4801.9|0
1614079820000|2021-02-23 11:30:20|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|1
1614079830000|2021-02-23 11:30:30|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|0
1614079840000|2021-02-23 11:30:40|4806.8|4800.8|4807.3|4801.3|4807.3|4801.3|4806.3|4800.3|4
1614079850000|2021-02-23 11:30:50|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|0
1614079860000|2021-02-23 11:31:00|4807.4|4801.4|4806.3|4800.3|4807.4|4801.4|4806.3|4800.3|1
1614079870000|2021-02-23 11:31:10|4806.9|4800.9|4806.3|4800.3|4806.9|4800.9|4805.9|4799.9|2
1614079880000|2021-02-23 11:31:20|4806.4|4800.4|4807.3|4801.3|4807.4|4801.4|4806.4|4800.4|1
1614079890000|2021-02-23 11:31:30|4807.4|4801.4|4807.3|4801.3|4807.4|4801.4|4807.3|4801.3|0
1614079900000|2021-02-23 11:31:40|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|0
1614079910000|2021-02-23 11:31:50|4806.4|4800.4|4806.3|4800.3|4806.4|4800.4|4806.3|4800.3|0
1614079920000|2021-02-23 11:32:00|4806.4|4800.4|4806.9|4800.9|4807.4|4801.4|4806.4|4800.4|7
1614079930000|2021-02-23 11:32:10|4806.3|4800.3|4806.4|4800.4|4806.4|4800.4|4806.3|4800.3|3
1614079950000|2021-02-23 11:32:30|4806.6|4800.6|4806.4|4800.4|4806.6|4800.6|4806.4|4800.4|0
1614079970000|2021-02-23 11:32:50|4806.8|4800.8|4806.4|4800.4|4806.9|4800.9|4806.4|4800.4|1
1614079980000|2021-02-23 11:33:00|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|1
1614080000000|2021-02-23 11:33:20|4808.9|4802.9|4808.3|4802.3|4809.3|4803.3|4808.3|4802.3|1
1614080010000|2021-02-23 11:33:30|4808.4|4802.4|4808.3|4802.3|4808.4|4802.4|4808.3|4802.3|0
1614080020000|2021-02-23 11:33:40|4808.4|4802.4|4809.3|4803.3|4809.3|4803.3|4808.4|4802.4|0
1614080030000|2021-02-23 11:33:50|4808.6|4802.6|4808.3|4802.3|4808.6|4802.6|4808.3|4802.3|0
1614080060000|2021-02-23 11:34:20|4808.6|4802.6|4809.3|4803.3|4809.3|4803.3|4808.6|4802.6|1
1614080070000|2021-02-23 11:34:30|4808.9|4802.9|4808.3|4802.3|4808.9|4802.9|4808.3|4802.3|1
1614080130000|2021-02-23 11:35:30|4809|4803|4809.3|4803.3|4809.3|4803.3|4809|4803|0
1614080140000|2021-02-23 11:35:40|4809.6|4803.6|4809.3|4803.3|4809.6|4803.6|4809.3|4803.3|1
1614080150000|2021-02-23 11:35:50|4809.6|4803.6|4809.8|4803.8|4810.3|4804.3|4809.6|4803.6|0
1614080160000|2021-02-23 11:36:00|4809.4|4803.4|4809.3|4803.3|4809.4|4803.4|4809.3|4803.3|1
1614080210000|2021-02-23 11:36:50|4809.1|4803.1|4807.3|4801.3|4809.1|4803.1|4807.3|4801.3|2
1614080220000|2021-02-23 11:37:00|4807.1|4801.1|4806.3|4800.3|4807.1|4801.1|4806.3|4800.3|3
1614080240000|2021-02-23 11:37:20|4805.9|4799.9|4805.3|4799.3|4805.9|4799.9|4805.3|4799.3|1
1614080250000|2021-02-23 11:37:30|4805.1|4799.1|4805.3|4799.3|4805.3|4799.3|4804.8|4798.8|2
1614080260000|2021-02-23 11:37:40|4805.4|4799.4|4806.3|4800.3|4806.3|4800.3|4805.4|4799.4|0
1614080290000|2021-02-23 11:38:10|4805.9|4799.9|4805.8|4799.8|4805.9|4799.9|4805.8|4799.8|0
1614080300000|2021-02-23 11:38:20|4805.3|4799.3|4805.3|4799.3|4805.3|4799.3|4805.3|4799.3|1
1614080310000|2021-02-23 11:38:30|4804.9|4798.9|4805.3|4799.3|4805.3|4799.3|4804.9|4798.9|0
1614080320000|2021-02-23 11:38:40|4805.4|4799.4|4806.9|4800.9|4806.9|4800.9|4805.4|4799.4|1
1614080330000|2021-02-23 11:38:50|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4806.9|4800.9|3
1614080360000|2021-02-23 11:39:20|4807.1|4801.1|4806.3|4800.3|4807.1|4801.1|4806.3|4800.3|1
1614080370000|2021-02-23 11:39:30|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|2
1614080380000|2021-02-23 11:39:40|4805.3|4799.3|4806.3|4800.3|4806.3|4800.3|4805.3|4799.3|0
1614080400000|2021-02-23 11:40:00|4805.9|4799.9|4805.3|4799.3|4805.9|4799.9|4805.3|4799.3|0
1614080410000|2021-02-23 11:40:10|4805.4|4799.4|4806.3|4800.3|4806.3|4800.3|4805.4|4799.4|0
1614080420000|2021-02-23 11:40:20|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|0
1614080430000|2021-02-23 11:40:30|4806.6|4800.6|4806.9|4800.9|4807.3|4801.3|4806.6|4800.6|0
1614080440000|2021-02-23 11:40:40|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|1
1614080450000|2021-02-23 11:40:50|4807.4|4801.4|4807.9|4801.9|4807.9|4801.9|4807.4|4801.4|1
1614080460000|2021-02-23 11:41:00|4808.9|4802.9|4808.3|4802.3|4808.9|4802.9|4808.3|4802.3|13
1614080470000|2021-02-23 11:41:10|4807.3|4801.3|4806.4|4800.4|4807.3|4801.3|4806.4|4800.4|4
1614080490000|2021-02-23 11:41:30|4806.8|4800.8|4806.9|4800.9|4806.9|4800.9|4806.8|4800.8|0
1614080500000|2021-02-23 11:41:40|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|3
1614080510000|2021-02-23 11:41:50|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|1
1614080520000|2021-02-23 11:42:00|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|0
1614080530000|2021-02-23 11:42:10|4806.9|4800.9|4805.9|4799.9|4806.9|4800.9|4805.9|4799.9|9
1614080540000|2021-02-23 11:42:20|4805.8|4799.8|4805.9|4799.9|4805.9|4799.9|4805.3|4799.3|1
1614080550000|2021-02-23 11:42:30|4805.3|4799.3|4805.3|4799.3|4805.4|4799.4|4805.3|4799.3|1
1614080560000|2021-02-23 11:42:40|4805.4|4799.4|4806.4|4800.4|4806.4|4800.4|4805.4|4799.4|5
1614080570000|2021-02-23 11:42:50|4806.9|4800.9|4806.3|4800.3|4806.9|4800.9|4806.3|4800.3|3
1614080580000|2021-02-23 11:43:00|4805.3|4799.3|4806.4|4800.4|4806.4|4800.4|4805.3|4799.3|2
1614080590000|2021-02-23 11:43:10|4805.9|4799.9|4805.9|4799.9|4806.4|4800.4|4805.9|4799.9|3
1614080600000|2021-02-23 11:43:20|4805.6|4799.6|4805.3|4799.3|4805.6|4799.6|4805.3|4799.3|0
1614080620000|2021-02-23 11:43:40|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|0
1614080630000|2021-02-23 11:43:50|4805.3|4799.3|4805.4|4799.4|4805.6|4799.6|4805.3|4799.3|0
1614080640000|2021-02-23 11:44:00|4805.3|4799.3|4805.3|4799.3|4805.9|4799.9|4804.9|4798.9|6
1614080650000|2021-02-23 11:44:10|4805.4|4799.4|4806.3|4800.3|4806.4|4800.4|4805.4|4799.4|1
1614080660000|2021-02-23 11:44:20|4806.4|4800.4|4806.3|4800.3|4806.4|4800.4|4806.3|4800.3|0
1614080680000|2021-02-23 11:44:40|4806.4|4800.4|4806.9|4800.9|4806.9|4800.9|4806.4|4800.4|0
1614080690000|2021-02-23 11:44:50|4806.3|4800.3|4805.9|4799.9|4806.3|4800.3|4805.9|4799.9|0
1614080700000|2021-02-23 11:45:00|4806.9|4800.9|4806.9|4800.9|4807.1|4801.1|4806.9|4800.9|9
1614080710000|2021-02-23 11:45:10|4807.1|4801.1|4808.3|4802.3|4808.3|4802.3|4807.1|4801.1|3
1614080730000|2021-02-23 11:45:30|4808.4|4802.4|4808.3|4802.3|4809.1|4803.1|4808.3|4802.3|3
1614080740000|2021-02-23 11:45:40|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|0
1614080750000|2021-02-23 11:45:50|4808.3|4802.3|4807.9|4801.9|4808.3|4802.3|4807.9|4801.9|1
1614080760000|2021-02-23 11:46:00|4807.8|4801.8|4806.3|4800.3|4808.3|4802.3|4806.3|4800.3|3
1614080780000|2021-02-23 11:46:20|4806.4|4800.4|4807.3|4801.3|4807.3|4801.3|4806.4|4800.4|1
1614080790000|2021-02-23 11:46:30|4806.9|4800.9|4808.9|4802.9|4808.9|4802.9|4806.9|4800.9|17
1614080800000|2021-02-23 11:46:40|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.8|4803.8|7
1614080810000|2021-02-23 11:46:50|4809.8|4803.8|4809.3|4803.3|4809.9|4803.9|4809.3|4803.3|0
1614080820000|2021-02-23 11:47:00|4808.9|4802.9|4807.3|4801.3|4808.9|4802.9|4807.3|4801.3|28
1614080830000|2021-02-23 11:47:10|4806.9|4800.9|4806.3|4800.3|4806.9|4800.9|4806.3|4800.3|0
1614080840000|2021-02-23 11:47:20|4806.9|4800.9|4807.1|4801.1|4807.1|4801.1|4806.9|4800.9|5
1614080850000|2021-02-23 11:47:30|4807.4|4801.4|4806.3|4800.3|4807.4|4801.4|4806.3|4800.3|0
1614080860000|2021-02-23 11:47:40|4807.4|4801.4|4807.3|4801.3|4807.4|4801.4|4806.9|4800.9|1
1614080870000|2021-02-23 11:47:50|||||||||1
1614080890000|2021-02-23 11:48:10|4807.4|4801.4|4807.3|4801.3|4807.4|4801.4|4807.3|4801.3|0
1614080940000|2021-02-23 11:49:00|4807.4|4801.4|4807.3|4801.3|4807.9|4801.9|4807.3|4801.3|0
1614080950000|2021-02-23 11:49:10|4806.9|4800.9|4806.1|4800.1|4806.9|4800.9|4806.1|4800.1|28
1614080970000|2021-02-23 11:49:30|4806|4800|4805.6|4799.6|4806|4800|4805.6|4799.6|0
1614080980000|2021-02-23 11:49:40|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.1|4800.1|2
1614080990000|2021-02-23 11:49:50|4806.1|4800.1|4805.6|4799.6|4806.1|4800.1|4805.6|4799.6|1
1614081000000|2021-02-23 11:50:00|4806.3|4800.3|4806.6|4800.6|4806.6|4800.6|4806.1|4800.1|1
1614081010000|2021-02-23 11:50:10|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|1
1614081020000|2021-02-23 11:50:20|4806.3|4800.3|4805.6|4799.6|4806.3|4800.3|4805.6|4799.6|3
1614081030000|2021-02-23 11:50:30|4806.1|4800.1|4806.3|4800.3|4806.3|4800.3|4806.1|4800.1|1
1614081040000|2021-02-23 11:50:40|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|1
1614081050000|2021-02-23 11:50:50|4807.3|4801.3|4806.3|4800.3|4807.3|4801.3|4806.3|4800.3|1
1614081060000|2021-02-23 11:51:00|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|5
1614081080000|2021-02-23 11:51:20|4806.1|4800.1|4806.3|4800.3|4806.3|4800.3|4806.1|4800.1|5
1614081090000|2021-02-23 11:51:30|4806.1|4800.1|4806|4800|4806.1|4800.1|4806|4800|0
1614081120000|2021-02-23 11:52:00|4805.6|4799.6|4806.1|4800.1|4806.1|4800.1|4805.6|4799.6|1
1614081130000|2021-02-23 11:52:10|4806|4800|4805.6|4799.6|4806|4800|4805.6|4799.6|2
1614081150000|2021-02-23 11:52:30|4803.8|4797.8|4804.3|4798.3|4804.3|4798.3|4803.8|4797.8|8
1614081170000|2021-02-23 11:52:50|4804.1|4798.1|4804.1|4798.1|4804.1|4798.1|4804.1|4798.1|0
1614081180000|2021-02-23 11:53:00|4804.3|4798.3|4804.3|4798.3|4804.6|4798.6|4804.1|4798.1|0
1614081190000|2021-02-23 11:53:10|4804.1|4798.1|4803.8|4797.8|4804.1|4798.1|4803.8|4797.8|2
1614081200000|2021-02-23 11:53:20|||||||||1
1614081220000|2021-02-23 11:53:40|4804.1|4798.1|4803.1|4797.1|4804.1|4798.1|4803.1|4797.1|5
1614081230000|2021-02-23 11:53:50|4803.3|4797.3|4803.3|4797.3|4804|4798|4803.3|4797.3|2
1614081240000|2021-02-23 11:54:00|4803.6|4797.6|4803.3|4797.3|4803.6|4797.6|4803.1|4797.1|1
1614081260000|2021-02-23 11:54:20|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|0
1614081280000|2021-02-23 11:54:40|4803|4797|4802.6|4796.6|4803|4797|4802.6|4796.6|0
1614081290000|2021-02-23 11:54:50|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|0
1614081300000|2021-02-23 11:55:00|4803.3|4797.3|4804.1|4798.1|4804.1|4798.1|4803.1|4797.1|1
1614081310000|2021-02-23 11:55:10|4804.3|4798.3|4805.3|4799.3|4805.3|4799.3|4804.3|4798.3|2
1614081320000|2021-02-23 11:55:20|4805.4|4799.4|4805.6|4799.6|4805.6|4799.6|4805.3|4799.3|0
1614081330000|2021-02-23 11:55:30|4805.8|4799.8|4806.3|4800.3|4806.3|4800.3|4805.6|4799.6|2
1614081350000|2021-02-23 11:55:50|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|5
1614081360000|2021-02-23 11:56:00|4806.3|4800.3|4806.6|4800.6|4806.6|4800.6|4806.3|4800.3|5
1614081370000|2021-02-23 11:56:10|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|0
1614081380000|2021-02-23 11:56:20|||||||||3
1614081390000|2021-02-23 11:56:30|4806.6|4800.6|4806|4800|4806.6|4800.6|4806|4800|10
1614081400000|2021-02-23 11:56:40|||||||||1
1614081420000|2021-02-23 11:57:00|4806.1|4800.1|4806|4800|4806.1|4800.1|4806|4800|5
1614081430000|2021-02-23 11:57:10|4806.1|4800.1|4806|4800|4806.1|4800.1|4806|4800|0
1614081440000|2021-02-23 11:57:20|4805.6|4799.6|4805|4799|4805.6|4799.6|4805|4799|1
1614081450000|2021-02-23 11:57:30|4805.1|4799.1|4806.1|4800.1|4806.1|4800.1|4805.1|4799.1|5
1614081460000|2021-02-23 11:57:40|4806|4800|4806.1|4800.1|4806.1|4800.1|4806|4800|0
1614081470000|2021-02-23 11:57:50|4806|4800|4806|4800|4806|4800|4806|4800|0
1614081500000|2021-02-23 11:58:20|4806.1|4800.1|4806.6|4800.6|4806.6|4800.6|4806.1|4800.1|0
1614081520000|2021-02-23 11:58:40|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|2
1614081540000|2021-02-23 11:59:00|4808.3|4802.3|4811.3|4805.3|4811.8|4805.8|4808.3|4802.3|60
1614081550000|2021-02-23 11:59:10|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|1
1614081560000|2021-02-23 11:59:20|4811.8|4805.8|4811.8|4805.8|4811.8|4805.8|4811.8|4805.8|2
1614081570000|2021-02-23 11:59:30|4810.9|4804.9|4811.3|4805.3|4811.6|4805.6|4810.9|4804.9|1
1614081580000|2021-02-23 11:59:40|4810.9|4804.9|4810.3|4804.3|4810.9|4804.9|4810.3|4804.3|0
1614081590000|2021-02-23 11:59:50|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|1
1614081600000|2021-02-23 12:00:00|4809.3|4803.3|4810.9|4804.9|4810.9|4804.9|4809.3|4803.3|13
1614081610000|2021-02-23 12:00:10|4810.3|4804.3|4810.9|4804.9|4810.9|4804.9|4810.3|4804.3|0
1614081630000|2021-02-23 12:00:30|4811.9|4805.9|4811.3|4805.3|4811.9|4805.9|4811.3|4805.3|2
1614081640000|2021-02-23 12:00:40|4811.8|4805.8|4811.3|4805.3|4811.9|4805.9|4811.3|4805.3|1
1614081650000|2021-02-23 12:00:50|4810.9|4804.9|4810.3|4804.3|4810.9|4804.9|4810.3|4804.3|1
1614081660000|2021-02-23 12:01:00|4809.8|4803.8|4810.3|4804.3|4810.3|4804.3|4809.8|4803.8|1
1614081680000|2021-02-23 12:01:20|4810.4|4804.4|4810.9|4804.9|4810.9|4804.9|4810.4|4804.4|1
1614081690000|2021-02-23 12:01:30|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|1
1614081700000|2021-02-23 12:01:40|4810.9|4804.9|4811.3|4805.3|4811.3|4805.3|4810.6|4804.6|0
1614081710000|2021-02-23 12:01:50|4811.8|4805.8|4811.9|4805.9|4811.9|4805.9|4811.8|4805.8|0
1614081720000|2021-02-23 12:02:00|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|6
1614081730000|2021-02-23 12:02:10|4810.8|4804.8|4809.9|4803.9|4810.8|4804.8|4809.9|4803.9|5
1614081740000|2021-02-23 12:02:20|4810.3|4804.3|4810.3|4804.3|4810.3|4804.3|4810.3|4804.3|0
1614081750000|2021-02-23 12:02:30|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|0
1614081760000|2021-02-23 12:02:40|4810.3|4804.3|4810.3|4804.3|4810.3|4804.3|4810.3|4804.3|0
1614081780000|2021-02-23 12:03:00|4809.9|4803.9|4810.3|4804.3|4810.3|4804.3|4809.9|4803.9|1
1614081790000|2021-02-23 12:03:10|||||||||3
1614081800000|2021-02-23 12:03:20|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|0
1614081810000|2021-02-23 12:03:30|4809.9|4803.9|4810.3|4804.3|4810.3|4804.3|4809.9|4803.9|1
1614081840000|2021-02-23 12:04:00|4810.4|4804.4|4810.3|4804.3|4810.4|4804.4|4810.3|4804.3|0
1614081850000|2021-02-23 12:04:10|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|0
1614081860000|2021-02-23 12:04:20|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|3
1614081870000|2021-02-23 12:04:30|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|0
1614081880000|2021-02-23 12:04:40|4808.4|4802.4|4808.3|4802.3|4808.4|4802.4|4808.3|4802.3|0
1614081890000|2021-02-23 12:04:50|4808.4|4802.4|4808.3|4802.3|4808.4|4802.4|4807.9|4801.9|0
1614081910000|2021-02-23 12:05:10|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.3|4803.3|1
1614081920000|2021-02-23 12:05:20|4809.3|4803.3|4808.9|4802.9|4809.3|4803.3|4808.9|4802.9|0
1614081930000|2021-02-23 12:05:30|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4808.9|4802.9|1
1614081940000|2021-02-23 12:05:40|4808.9|4802.9|4809.3|4803.3|4809.3|4803.3|4808.9|4802.9|0
1614081960000|2021-02-23 12:06:00|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|0
1614081970000|2021-02-23 12:06:10|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4808.9|4802.9|1
1614081980000|2021-02-23 12:06:20|4808.9|4802.9|4806.4|4800.4|4808.9|4802.9|4806.4|4800.4|1
1614081990000|2021-02-23 12:06:30|||||||||1
1614082000000|2021-02-23 12:06:40|4805.9|4799.9|4805.9|4799.9|4806.4|4800.4|4805.9|4799.9|0
1614082010000|2021-02-23 12:06:50|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|0
1614082020000|2021-02-23 12:07:00|4805.4|4799.4|4804.6|4798.6|4805.4|4799.4|4804.6|4798.6|7
1614082030000|2021-02-23 12:07:10|4803.9|4797.9|4804.4|4798.4|4804.4|4798.4|4803.9|4797.9|1
1614082040000|2021-02-23 12:07:20|4803.6|4797.6|4803.6|4797.6|4803.6|4797.6|4803.4|4797.4|5
1614082050000|2021-02-23 12:07:30|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|0
1614082060000|2021-02-23 12:07:40|4803.6|4797.6|4802.9|4796.9|4803.6|4797.6|4802.9|4796.9|100
1614082070000|2021-02-23 12:07:50|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|9
1614082090000|2021-02-23 12:08:10|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|4802.4|4796.4|2
1614082100000|2021-02-23 12:08:20|4801.6|4795.6|4802.6|4796.6|4802.6|4796.6|4801.6|4795.6|1
1614082110000|2021-02-23 12:08:30|4802.9|4796.9|4802.6|4796.6|4803.1|4797.1|4802.4|4796.4|1
1614082120000|2021-02-23 12:08:40|4802.9|4796.9|4802.6|4796.6|4802.9|4796.9|4802.4|4796.4|0
1614082130000|2021-02-23 12:08:50|4802.5|4796.5|4802.9|4796.9|4803|4797|4802.5|4796.5|0
1614082140000|2021-02-23 12:09:00|4804.4|4798.4|4804.3|4798.3|4804.9|4798.9|4803.3|4797.3|11
1614082150000|2021-02-23 12:09:10|4804.4|4798.4|4804.9|4798.9|4805.9|4799.9|4804.3|4798.3|8
1614082160000|2021-02-23 12:09:20|4805.3|4799.3|4806.3|4800.3|4806.3|4800.3|4805.3|4799.3|5
1614082170000|2021-02-23 12:09:30|4805.9|4799.9|4805.3|4799.3|4805.9|4799.9|4805.3|4799.3|1
1614082180000|2021-02-23 12:09:40|4804.4|4798.4|4804.5|4798.5|4804.5|4798.5|4803.9|4797.9|1
1614082190000|2021-02-23 12:09:50|4804.9|4798.9|4805.3|4799.3|4805.4|4799.4|4804.9|4798.9|1
1614082200000|2021-02-23 12:10:00|4805.4|4799.4|4805.9|4799.9|4805.9|4799.9|4804.9|4798.9|2
1614082210000|2021-02-23 12:10:10|4806.3|4800.3|4806.3|4800.3|4806.4|4800.4|4806.3|4800.3|1
1614082220000|2021-02-23 12:10:20|4805.9|4799.9|4807.8|4801.8|4807.8|4801.8|4805.9|4799.9|10
1614082230000|2021-02-23 12:10:30|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|41
1614082240000|2021-02-23 12:10:40|4805.9|4799.9|4805.3|4799.3|4805.9|4799.9|4805.3|4799.3|0
1614082250000|2021-02-23 12:10:50|4804.9|4798.9|4803.3|4797.3|4804.9|4798.9|4803.3|4797.3|5
1614082260000|2021-02-23 12:11:00|4803.4|4797.4|4803.9|4797.9|4804.4|4798.4|4803.3|4797.3|0
1614082270000|2021-02-23 12:11:10|4803.3|4797.3|4803.4|4797.4|4803.4|4797.4|4802.9|4796.9|2
1614082290000|2021-02-23 12:11:30|4803.3|4797.3|4803.4|4797.4|4803.4|4797.4|4803.3|4797.3|0
1614082300000|2021-02-23 12:11:40|4803.5|4797.5|4804.4|4798.4|4804.4|4798.4|4803.5|4797.5|0
1614082310000|2021-02-23 12:11:50|4804.5|4798.5|4804.3|4798.3|4804.9|4798.9|4804.3|4798.3|2
1614082320000|2021-02-23 12:12:00|4804.4|4798.4|4804.9|4798.9|4804.9|4798.9|4804.4|4798.4|6
1614082330000|2021-02-23 12:12:10|4804.5|4798.5|4803.9|4797.9|4804.5|4798.5|4803.9|4797.9|0
1614082340000|2021-02-23 12:12:20|4803|4797|4802.4|4796.4|4803|4797|4802.4|4796.4|2
1614082360000|2021-02-23 12:12:40|4802.5|4796.5|4802.5|4796.5|4802.5|4796.5|4802.5|4796.5|0
1614082380000|2021-02-23 12:13:00|4802.4|4796.4|4802.5|4796.5|4802.5|4796.5|4802.4|4796.4|0
1614082390000|2021-02-23 12:13:10|4802.3|4796.3|4801.9|4795.9|4802.3|4796.3|4801.9|4795.9|4
1614082400000|2021-02-23 12:13:20|4802|4796|4803.3|4797.3|4803.4|4797.4|4802|4796|2
1614082410000|2021-02-23 12:13:30|4803.4|4797.4|4803.3|4797.3|4803.4|4797.4|4803.3|4797.3|0
1614082440000|2021-02-23 12:14:00|4803.1|4797.1|4803.4|4797.4|4803.4|4797.4|4803.1|4797.1|0
1614082450000|2021-02-23 12:14:10|4803.5|4797.5|4803.9|4797.9|4803.9|4797.9|4803.5|4797.5|128
1614082460000|2021-02-23 12:14:20|4804.4|4798.4|4803.4|4797.4|4804.4|4798.4|4803.4|4797.4|3
1614082470000|2021-02-23 12:14:30|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.4|4797.4|0
1614082480000|2021-02-23 12:14:40|4804|4798|4803.9|4797.9|4804|4798|4803.9|4797.9|0
1614082490000|2021-02-23 12:14:50|4803.5|4797.5|4803.9|4797.9|4803.9|4797.9|4803.4|4797.4|3
1614082500000|2021-02-23 12:15:00|4803.5|4797.5|4801.5|4795.5|4803.5|4797.5|4801.4|4795.4|1
1614082510000|2021-02-23 12:15:10|4801.9|4795.9|4802|4796|4802|4796|4801.9|4795.9|0
1614082520000|2021-02-23 12:15:20|4802.5|4796.5|4802.5|4796.5|4802.5|4796.5|4802.3|4796.3|2
1614082530000|2021-02-23 12:15:30|4803|4797|4804.5|4798.5|4804.5|4798.5|4802.9|4796.9|4
1614082540000|2021-02-23 12:15:40|4804.2|4798.2|4803.5|4797.5|4804.2|4798.2|4803.5|4797.5|1
1614082550000|2021-02-23 12:15:50|4804|4798|4804.4|4798.4|4804.5|4798.5|4803.5|4797.5|1
1614082560000|2021-02-23 12:16:00|4804.5|4798.5|4806|4800|4806|4800|4804.4|4798.4|5
1614082570000|2021-02-23 12:16:10|4805.5|4799.5|4805.3|4799.3|4805.5|4799.5|4805.3|4799.3|3
1614082580000|2021-02-23 12:16:20|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|0
1614082590000|2021-02-23 12:16:30|4805.5|4799.5|4805.4|4799.4|4805.5|4799.5|4804.9|4798.9|2
1614082600000|2021-02-23 12:16:40|4805.5|4799.5|4805.5|4799.5|4805.9|4799.9|4805.5|4799.5|0
1614082610000|2021-02-23 12:16:50|4805.9|4799.9|4804.3|4798.3|4805.9|4799.9|4804.3|4798.3|1
1614082620000|2021-02-23 12:17:00|4804.5|4798.5|4804.3|4798.3|4804.5|4798.5|4804.3|4798.3|0
1614082630000|2021-02-23 12:17:10|4804.4|4798.4|4804.5|4798.5|4804.5|4798.5|4804|4798|6
1614082640000|2021-02-23 12:17:20|4804.7|4798.7|4804.5|4798.5|4804.7|4798.7|4804.5|4798.5|0
1614082660000|2021-02-23 12:17:40|4804.4|4798.4|4803.4|4797.4|4804.4|4798.4|4803.3|4797.3|1
1614082670000|2021-02-23 12:17:50|4803.3|4797.3|4803.5|4797.5|4803.5|4797.5|4802.9|4796.9|1
1614082680000|2021-02-23 12:18:00|4803.3|4797.3|4803.7|4797.7|4803.7|4797.7|4803.3|4797.3|1
1614082690000|2021-02-23 12:18:10|4804|4798|4804.5|4798.5|4804.5|4798.5|4804|4798|0
1614082720000|2021-02-23 12:18:40|4804.4|4798.4|4805|4799|4805|4799|4804.4|4798.4|0
1614082730000|2021-02-23 12:18:50|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|1
1614082740000|2021-02-23 12:19:00|4805|4799|4805|4799|4805.5|4799.5|4804|4798|2
1614082760000|2021-02-23 12:19:20|4804.9|4798.9|4804.5|4798.5|4804.9|4798.9|4804.5|4798.5|0
1614082770000|2021-02-23 12:19:30|4804.2|4798.2|4804.5|4798.5|4804.5|4798.5|4804|4798|1
1614082780000|2021-02-23 12:19:40|4804.4|4798.4|4803.5|4797.5|4804.4|4798.4|4803.5|4797.5|1
1614082790000|2021-02-23 12:19:50|4803.7|4797.7|4804|4798|4804|4798|4803.7|4797.7|0
1614082800000|2021-02-23 12:20:00|4805|4799|4805.4|4799.4|4805.9|4799.9|4804.5|4798.5|10
1614082810000|2021-02-23 12:20:10|4805|4799|4805.5|4799.5|4805.5|4799.5|4805|4799|2
1614082830000|2021-02-23 12:20:30|4805.4|4799.4|4806|4800|4806|4800|4805.4|4799.4|0
1614082840000|2021-02-23 12:20:40|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|0
1614082850000|2021-02-23 12:20:50|4804.2|4798.2|4802.5|4796.5|4804.2|4798.2|4802.5|4796.5|20
1614082860000|2021-02-23 12:21:00|4802.4|4796.4|4802.4|4796.4|4802.4|4796.4|4802.4|4796.4|0
1614082880000|2021-02-23 12:21:20|4802.7|4796.7|4802.9|4796.9|4802.9|4796.9|4802.7|4796.7|3
1614082890000|2021-02-23 12:21:30|4802.5|4796.5|4803.4|4797.4|4803.4|4797.4|4802.4|4796.4|5
1614082900000|2021-02-23 12:21:40|4803.2|4797.2|4803.4|4797.4|4803.4|4797.4|4803.2|4797.2|0
1614082910000|2021-02-23 12:21:50|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|0
1614082920000|2021-02-23 12:22:00|4803.4|4797.4|4803.9|4797.9|4803.9|4797.9|4803.2|4797.2|0
1614082930000|2021-02-23 12:22:10|4801.4|4795.4|4801.4|4795.4|4801.4|4795.4|4801.4|4795.4|3
1614082940000|2021-02-23 12:22:20|4801|4795|4801|4795|4801|4795|4801|4795|0
1614082950000|2021-02-23 12:22:30|4800.9|4794.9|4798.9|4792.9|4800.9|4794.9|4798.9|4792.9|6
1614082960000|2021-02-23 12:22:40|4798.7|4792.7|4799.4|4793.4|4799.9|4793.9|4798.7|4792.7|10
1614082970000|2021-02-23 12:22:50|4799.9|4793.9|4799.9|4793.9|4799.9|4793.9|4799.5|4793.5|0
1614082980000|2021-02-23 12:23:00|4800.2|4794.2|4800.2|4794.2|4800.2|4794.2|4800.1|4794.1|1
1614082990000|2021-02-23 12:23:10|||||||||2
1614083000000|2021-02-23 12:23:20|4799.9|4793.9|4800.2|4794.2|4800.2|4794.2|4799.9|4793.9|2
1614083010000|2021-02-23 12:23:30|4799.2|4793.2|4799.2|4793.2|4799.4|4793.4|4798.9|4792.9|2
1614083030000|2021-02-23 12:23:50|4799.4|4793.4|4799.7|4793.7|4799.7|4793.7|4799.4|4793.4|0
1614083040000|2021-02-23 12:24:00|4799.9|4793.9|4801.7|4795.7|4801.7|4795.7|4799.9|4793.9|2
1614083050000|2021-02-23 12:24:10|4801.9|4795.9|4802.4|4796.4|4802.4|4796.4|4801.9|4795.9|1
1614083060000|2021-02-23 12:24:20|4804|4798|4803.7|4797.7|4804.4|4798.4|4803.7|4797.7|13
1614083070000|2021-02-23 12:24:30|||||||||1
1614083080000|2021-02-23 12:24:40|4804|4798|4803.7|4797.7|4804|4798|4803.3|4797.3|0
1614083090000|2021-02-23 12:24:50|4803.5|4797.5|4803.7|4797.7|4803.7|4797.7|4803.5|4797.5|0
1614083100000|2021-02-23 12:25:00|4803.2|4797.2|4804|4798|4804|4798|4803.2|4797.2|1
1614083110000|2021-02-23 12:25:10|||||||||2
1614083120000|2021-02-23 12:25:20|4803.5|4797.5|4802.4|4796.4|4803.5|4797.5|4802.4|4796.4|2
1614083140000|2021-02-23 12:25:40|4802.2|4796.2|4803.2|4797.2|4803.2|4797.2|4802.2|4796.2|6
1614083150000|2021-02-23 12:25:50|4802.9|4796.9|4803.2|4797.2|4803.2|4797.2|4802.9|4796.9|1
1614083160000|2021-02-23 12:26:00|4803.4|4797.4|4803.4|4797.4|4803.7|4797.7|4802.9|4796.9|1
1614083180000|2021-02-23 12:26:20|4803.2|4797.2|4803.2|4797.2|4803.4|4797.4|4802.9|4796.9|1
1614083190000|2021-02-23 12:26:30|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|0
1614083200000|2021-02-23 12:26:40|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|4803.2|4797.2|0
1614083210000|2021-02-23 12:26:50|4803.4|4797.4|4803.2|4797.2|4803.4|4797.4|4803.2|4797.2|0
1614083220000|2021-02-23 12:27:00|4804.2|4798.2|4804.4|4798.4|4804.4|4798.4|4804.2|4798.2|3
1614083230000|2021-02-23 12:27:10|4803.9|4797.9|4804.4|4798.4|4804.4|4798.4|4803.7|4797.7|5
1614083240000|2021-02-23 12:27:20|4804.2|4798.2|4801.7|4795.7|4804.2|4798.2|4801.7|4795.7|11
1614083250000|2021-02-23 12:27:30|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|4801.4|4795.4|1
1614083260000|2021-02-23 12:27:40|4801.4|4795.4|4800.5|4794.5|4801.5|4795.5|4800.3|4794.3|1
1614083280000|2021-02-23 12:28:00|4800.7|4794.7|4801.5|4795.5|4801.5|4795.5|4800.7|4794.7|0
1614083290000|2021-02-23 12:28:10|4801.7|4795.7|4804.4|4798.4|4804.4|4798.4|4801.7|4795.7|1
1614083300000|2021-02-23 12:28:20|4804.2|4798.2|4803.9|4797.9|4804.2|4798.2|4803.9|4797.9|0
1614083310000|2021-02-23 12:28:30|4804.4|4798.4|4803.9|4797.9|4804.4|4798.4|4803.9|4797.9|0
1614083320000|2021-02-23 12:28:40|4803.7|4797.7|4803.5|4797.5|4803.7|4797.7|4803.4|4797.4|2
1614083330000|2021-02-23 12:28:50|4803.4|4797.4|4803.5|4797.5|4803.5|4797.5|4802.9|4796.9|1
1614083340000|2021-02-23 12:29:00|4803.9|4797.9|4803.5|4797.5|4803.9|4797.9|4803.5|4797.5|1
1614083360000|2021-02-23 12:29:20|4804.4|4798.4|4804.4|4798.4|4804.7|4798.7|4804.4|4798.4|0
1614083370000|2021-02-23 12:29:30|4804.2|4798.2|4804.2|4798.2|4804.2|4798.2|4804.2|4798.2|0
1614083380000|2021-02-23 12:29:40|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|0
1614083400000|2021-02-23 12:30:00|4804.7|4798.7|4806.4|4800.4|4806.4|4800.4|4804.7|4798.7|6
1614083420000|2021-02-23 12:30:20|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|0
1614083430000|2021-02-23 12:30:30|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|2
1614083450000|2021-02-23 12:30:50|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|0
1614083460000|2021-02-23 12:31:00|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|3
1614083470000|2021-02-23 12:31:10|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|17
1614083480000|2021-02-23 12:31:20|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|2
1614083500000|2021-02-23 12:31:40|4806|4800|4806.2|4800.2|4806.2|4800.2|4806|4800|19
1614083510000|2021-02-23 12:31:50|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|0
1614083520000|2021-02-23 12:32:00|4806.4|4800.4|4805.5|4799.5|4806.4|4800.4|4805.5|4799.5|10
1614083540000|2021-02-23 12:32:20|4805.4|4799.4|4805.2|4799.2|4805.4|4799.4|4805.2|4799.2|2
1614083550000|2021-02-23 12:32:30|4804.9|4798.9|4805.5|4799.5|4805.5|4799.5|4804.9|4798.9|3
1614083570000|2021-02-23 12:32:50|4805.2|4799.2|4806|4800|4806|4800|4805.2|4799.2|0
1614083580000|2021-02-23 12:33:00|4806.5|4800.5|4807|4801|4807|4801|4806.5|4800.5|2
1614083590000|2021-02-23 12:33:10|4806.5|4800.5|4806.5|4800.5|4807|4801|4806.5|4800.5|2
1614083600000|2021-02-23 12:33:20|4806.2|4800.2|4805|4799|4806.2|4800.2|4805|4799|1
1614083610000|2021-02-23 12:33:30|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|45
1614083620000|2021-02-23 12:33:40|4804|4798|4804|4798|4804|4798|4804|4798|0
1614083630000|2021-02-23 12:33:50|4803.7|4797.7|4803.2|4797.2|4803.7|4797.7|4803.2|4797.2|0
1614083640000|2021-02-23 12:34:00|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|2
1614083680000|2021-02-23 12:34:40|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|0
1614083690000|2021-02-23 12:34:50|||||||||1
1614083730000|2021-02-23 12:35:30|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|2
1614083760000|2021-02-23 12:36:00|4805|4799|4805|4799|4805|4799|4805|4799|0
1614083790000|2021-02-23 12:36:30|4803.2|4797.2|4803|4797|4803.2|4797.2|4803|4797|5
1614083800000|2021-02-23 12:36:40|4803.2|4797.2|4803.5|4797.5|4803.5|4797.5|4803.2|4797.2|1
1614083810000|2021-02-23 12:36:50|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|0
1614083820000|2021-02-23 12:37:00|4803.5|4797.5|4803.2|4797.2|4804.2|4798.2|4803.2|4797.2|5
1614083830000|2021-02-23 12:37:10|4803|4797|4803.2|4797.2|4803.2|4797.2|4803|4797|0
1614083840000|2021-02-23 12:37:20|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|1
1614083880000|2021-02-23 12:38:00|4803|4797|4802.7|4796.7|4803.7|4797.7|4802.7|4796.7|19
1614083910000|2021-02-23 12:38:30|||||||||1
1614083950000|2021-02-23 12:39:10|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|1
1614083960000|2021-02-23 12:39:20|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|0
1614083970000|2021-02-23 12:39:30|4804|4798|4804|4798|4804.2|4798.2|4804|4798|0
1614083980000|2021-02-23 12:39:40|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|1
1614084010000|2021-02-23 12:40:10|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|5
1614084040000|2021-02-23 12:40:40|4804.7|4798.7|4804.7|4798.7|4805.2|4799.2|4804.5|4798.5|205
1614084050000|2021-02-23 12:40:50|||||||||2
1614084070000|2021-02-23 12:41:10|4804.3|4798.3|4804.2|4798.2|4804.3|4798.3|4804.2|4798.2|1
1614084080000|2021-02-23 12:41:20|4804|4798|4803.8|4797.8|4804|4798|4803.2|4797.2|11
1614084090000|2021-02-23 12:41:30|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|4803.7|4797.7|0
1614084110000|2021-02-23 12:41:50|4803.5|4797.5|4803.2|4797.2|4803.5|4797.5|4803.2|4797.2|0
1614084120000|2021-02-23 12:42:00|4803.7|4797.7|4802.3|4796.3|4803.7|4797.7|4802.3|4796.3|5
1614084140000|2021-02-23 12:42:20|4802.8|4796.8|4803.7|4797.7|4803.7|4797.7|4802.8|4796.8|11
1614084160000|2021-02-23 12:42:40|4804.8|4798.8|4805.7|4799.7|4805.7|4799.7|4804.8|4798.8|6
1614084180000|2021-02-23 12:43:00|4805.5|4799.5|4807.7|4801.7|4807.7|4801.7|4805.5|4799.5|4
1614084190000|2021-02-23 12:43:10|4808|4802|4808|4802|4808|4802|4808|4802|2
1614084200000|2021-02-23 12:43:20|||||||||1
1614084210000|2021-02-23 12:43:30|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|2
1614084220000|2021-02-23 12:43:40|4808.7|4802.7|4808.4|4802.4|4808.7|4802.7|4808.4|4802.4|0
1614084240000|2021-02-23 12:44:00|||||||||2
1614084250000|2021-02-23 12:44:10|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|3
1614084260000|2021-02-23 12:44:20|4809.5|4803.5|4809.9|4803.9|4809.9|4803.9|4809.5|4803.5|10
1614084270000|2021-02-23 12:44:30|||||||||2
1614084280000|2021-02-23 12:44:40|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|0
1614084290000|2021-02-23 12:44:50|4810.4|4804.4|4810.9|4804.9|4810.9|4804.9|4809.9|4803.9|1
1614084310000|2021-02-23 12:45:10|4809.9|4803.9|4809.4|4803.4|4809.9|4803.9|4809.4|4803.4|5
1614084320000|2021-02-23 12:45:20|4809.5|4803.5|4809.9|4803.9|4809.9|4803.9|4809.5|4803.5|0
1614084330000|2021-02-23 12:45:30|4809.5|4803.5|4809.5|4803.5|4809.5|4803.5|4809.5|4803.5|3
1614084340000|2021-02-23 12:45:40|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|0
1614084350000|2021-02-23 12:45:50|4809.7|4803.7|4809.4|4803.4|4809.7|4803.7|4809.4|4803.4|1
1614084360000|2021-02-23 12:46:00|4810.1|4804.1|4809.9|4803.9|4810.1|4804.1|4809.9|4803.9|6
1614084370000|2021-02-23 12:46:10|4809.7|4803.7|4809.9|4803.9|4809.9|4803.9|4809.7|4803.7|0
1614084380000|2021-02-23 12:46:20|4809.7|4803.7|4810.2|4804.2|4810.2|4804.2|4809.4|4803.4|4
1614084400000|2021-02-23 12:46:40|4809.2|4803.2|4809.2|4803.2|4809.2|4803.2|4809.2|4803.2|1
1614084410000|2021-02-23 12:46:50|4809.5|4803.5|4809.9|4803.9|4809.9|4803.9|4809.5|4803.5|0
1614084420000|2021-02-23 12:47:00|4809.2|4803.2|4809.2|4803.2|4809.2|4803.2|4809.2|4803.2|3
1614084430000|2021-02-23 12:47:10|4809.4|4803.4|4809.5|4803.5|4809.5|4803.5|4809.4|4803.4|0
1614084450000|2021-02-23 12:47:30|4809.4|4803.4|4809.4|4803.4|4809.5|4803.5|4809.4|4803.4|0
1614084460000|2021-02-23 12:47:40|4809.5|4803.5|4810.2|4804.2|4810.5|4804.5|4809.5|4803.5|0
1614084480000|2021-02-23 12:48:00|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|0
1614084490000|2021-02-23 12:48:10|4809.7|4803.7|4808.9|4802.9|4809.7|4803.7|4808.7|4802.7|1
1614084500000|2021-02-23 12:48:20|4808.7|4802.7|4808.9|4802.9|4808.9|4802.9|4808.7|4802.7|18
1614084510000|2021-02-23 12:48:30|4809.2|4803.2|4809.5|4803.5|4809.5|4803.5|4809.2|4803.2|0
1614084530000|2021-02-23 12:48:50|4809.2|4803.2|4809.5|4803.5|4809.5|4803.5|4809.2|4803.2|0
1614084550000|2021-02-23 12:49:10|4809.9|4803.9|4809.4|4803.4|4809.9|4803.9|4809.4|4803.4|1
1614084560000|2021-02-23 12:49:20|4809.5|4803.5|4809.5|4803.5|4809.5|4803.5|4809.5|4803.5|0
1614084580000|2021-02-23 12:49:40|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.2|4803.2|0
1614084590000|2021-02-23 12:49:50|4809.5|4803.5|4809.5|4803.5|4809.5|4803.5|4809.5|4803.5|0
1614084640000|2021-02-23 12:50:40|4809.4|4803.4|4810.2|4804.2|4810.2|4804.2|4809.4|4803.4|1
1614084650000|2021-02-23 12:50:50|4810.4|4804.4|4810.9|4804.9|4810.9|4804.9|4810.4|4804.4|0
1614084660000|2021-02-23 12:51:00|4812.2|4806.2|4810.9|4804.9|4812.2|4806.2|4810.9|4804.9|2
1614084670000|2021-02-23 12:51:10|4811.2|4805.2|4810.7|4804.7|4811.2|4805.2|4810.7|4804.7|1
1614084680000|2021-02-23 12:51:20|4810.5|4804.5|4810.9|4804.9|4810.9|4804.9|4810.5|4804.5|0
1614084690000|2021-02-23 12:51:30|4810.7|4804.7|4810.7|4804.7|4810.7|4804.7|4810.7|4804.7|0
1614084700000|2021-02-23 12:51:40|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.7|4804.7|0
1614084710000|2021-02-23 12:51:50|4811.2|4805.2|4814.2|4808.2|4814.2|4808.2|4811.2|4805.2|29
1614084730000|2021-02-23 12:52:10|4813.2|4807.2|4812.7|4806.7|4813.2|4807.2|4812.7|4806.7|2
1614084750000|2021-02-23 12:52:30|4813.4|4807.4|4813.9|4807.9|4813.9|4807.9|4813.4|4807.4|1
1614084760000|2021-02-23 12:52:40|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|1
1614084770000|2021-02-23 12:52:50|4814.2|4808.2|4813.9|4807.9|4814.2|4808.2|4813.9|4807.9|2
1614084780000|2021-02-23 12:53:00|4817|4811|4818.5|4812.5|4818.9|4812.9|4816.7|4810.7|13
1614084790000|2021-02-23 12:53:10|4818.4|4812.4|4818.5|4812.5|4819.5|4813.5|4818.4|4812.4|9
1614084800000|2021-02-23 12:53:20|4818.4|4812.4|4818.5|4812.5|4818.5|4812.5|4818|4812|6
1614084810000|2021-02-23 12:53:30|4818.7|4812.7|4818.2|4812.2|4818.7|4812.7|4818.2|4812.2|4
1614084820000|2021-02-23 12:53:40|4818|4812|4818.2|4812.2|4818.2|4812.2|4818|4812|11
1614084830000|2021-02-23 12:53:50|4818|4812|4818.5|4812.5|4818.7|4812.7|4818|4812|15
1614084840000|2021-02-23 12:54:00|||||||||1
1614084850000|2021-02-23 12:54:10|4818.2|4812.2|4819.5|4813.5|4819.5|4813.5|4818.2|4812.2|1
1614084860000|2021-02-23 12:54:20|4819.9|4813.9|4819.5|4813.5|4819.9|4813.9|4819.5|4813.5|3
1614084890000|2021-02-23 12:54:50|4819.2|4813.2|4820.4|4814.4|4820.7|4814.7|4819.2|4813.2|5
1614084910000|2021-02-23 12:55:10|4819.9|4813.9|4820.2|4814.2|4820.4|4814.4|4819.9|4813.9|0
1614084920000|2021-02-23 12:55:20|4820.4|4814.4|4820.4|4814.4|4820.4|4814.4|4820.4|4814.4|0
1614084930000|2021-02-23 12:55:30|4820.7|4814.7|4819.5|4813.5|4820.7|4814.7|4819.5|4813.5|1
1614084940000|2021-02-23 12:55:40|4819.9|4813.9|4818.9|4812.9|4819.9|4813.9|4818.9|4812.9|2
1614084950000|2021-02-23 12:55:50|4819.7|4813.7|4819.9|4813.9|4819.9|4813.9|4819.7|4813.7|14
1614084960000|2021-02-23 12:56:00|4820.2|4814.2|4820.2|4814.2|4820.2|4814.2|4819.2|4813.2|19
1614084970000|2021-02-23 12:56:10|4819.9|4813.9|4820.2|4814.2|4820.2|4814.2|4819.2|4813.2|51
1614084980000|2021-02-23 12:56:20|4820|4814|4819.5|4813.5|4820|4814|4819.5|4813.5|2
1614084990000|2021-02-23 12:56:30|4819.4|4813.4|4818.9|4812.9|4819.4|4813.4|4818.9|4812.9|10
1614085000000|2021-02-23 12:56:40|4818.4|4812.4|4818.4|4812.4|4818.5|4812.5|4818|4812|1
1614085010000|2021-02-23 12:56:50|4818|4812|4817.9|4811.9|4818|4812|4817.9|4811.9|1
1614085020000|2021-02-23 12:57:00|4818|4812|4818.2|4812.2|4818.9|4812.9|4818|4812|15
1614085030000|2021-02-23 12:57:10|4818.5|4812.5|4818.5|4812.5|4818.5|4812.5|4818.5|4812.5|2
1614085040000|2021-02-23 12:57:20|4818.7|4812.7|4818.9|4812.9|4819|4813|4818.7|4812.7|0
1614085050000|2021-02-23 12:57:30|4818.5|4812.5|4817.9|4811.9|4818.5|4812.5|4817.9|4811.9|13
1614085060000|2021-02-23 12:57:40|4818|4812|4818|4812|4818|4812|4817.9|4811.9|6
1614085070000|2021-02-23 12:57:50|4817.9|4811.9|4817.9|4811.9|4818|4812|4817.9|4811.9|5
1614085080000|2021-02-23 12:58:00|4818.6|4812.6|4820.2|4814.2|4820.2|4814.2|4818.6|4812.6|21
1614085090000|2021-02-23 12:58:10|4820.4|4814.4|4819.9|4813.9|4820.4|4814.4|4819.9|4813.9|0
1614085100000|2021-02-23 12:58:20|4820.2|4814.2|4819.9|4813.9|4820.2|4814.2|4819.9|4813.9|3
1614085110000|2021-02-23 12:58:30|4819.2|4813.2|4818.9|4812.9|4819.2|4813.2|4818.9|4812.9|8
1614085120000|2021-02-23 12:58:40|4818.5|4812.5|4818.5|4812.5|4818.5|4812.5|4818.4|4812.4|5
1614085130000|2021-02-23 12:58:50|4818.9|4812.9|4818.9|4812.9|4818.9|4812.9|4818.9|4812.9|1
1614085140000|2021-02-23 12:59:00|4819|4813|4818.9|4812.9|4819|4813|4818.9|4812.9|5
1614085160000|2021-02-23 12:59:20|4819|4813|4819.5|4813.5|4819.9|4813.9|4819|4813|7
1614085170000|2021-02-23 12:59:30|4819.4|4813.4|4819.5|4813.5|4819.7|4813.7|4819.4|4813.4|0
1614085180000|2021-02-23 12:59:40|4819.9|4813.9|4819.5|4813.5|4819.9|4813.9|4819.5|4813.5|0
1614085190000|2021-02-23 12:59:50|4820|4814|4819.5|4813.5|4820|4814|4819.5|4813.5|0
1614085200000|2021-02-23 13:00:00|4819.9|4813.9|4820.4|4814.4|4820.7|4814.7|4819.9|4813.9|6
1614085210000|2021-02-23 13:00:10|4820.2|4814.2|4820.4|4814.4|4820.4|4814.4|4820.2|4814.2|0
1614085220000|2021-02-23 13:00:20|4820.2|4814.2|4820.4|4814.4|4820.7|4814.7|4819.4|4813.4|8
1614085230000|2021-02-23 13:00:30|4819.9|4813.9|4820.4|4814.4|4820.4|4814.4|4819.9|4813.9|1
1614085240000|2021-02-23 13:00:40|4820|4814|4819.5|4813.5|4820.4|4814.4|4819.4|4813.4|8
1614085250000|2021-02-23 13:00:50|4819.9|4813.9|4819.9|4813.9|4819.9|4813.9|4819.7|4813.7|2
1614085260000|2021-02-23 13:01:00|4819.5|4813.5|4819.5|4813.5|4819.6|4813.6|4819|4813|6
1614085270000|2021-02-23 13:01:10|4819.9|4813.9|4818.9|4812.9|4819.9|4813.9|4818.9|4812.9|5
1614085280000|2021-02-23 13:01:20|4819|4813|4817.9|4811.9|4819|4813|4817.9|4811.9|18
1614085290000|2021-02-23 13:01:30|4818|4812|4817.9|4811.9|4818.1|4812.1|4817.9|4811.9|1
1614085300000|2021-02-23 13:01:40|4818|4812|4817|4811|4818|4812|4817|4811|8
1614085310000|2021-02-23 13:01:50|||||||||9
1614085320000|2021-02-23 13:02:00|4817.5|4811.5|4816.9|4810.9|4817.9|4811.9|4816.9|4810.9|17
1614085330000|2021-02-23 13:02:10|4817|4811|4816.9|4810.9|4817|4811|4816.9|4810.9|5
1614085340000|2021-02-23 13:02:20|4816.7|4810.7|4813|4807|4816.9|4810.9|4813|4807|37
1614085350000|2021-02-23 13:02:30|4813.5|4807.5|4811.9|4805.9|4813.5|4807.5|4811.9|4805.9|26
1614085360000|2021-02-23 13:02:40|4810.5|4804.5|4808|4802|4810.5|4804.5|4807.9|4801.9|45
1614085370000|2021-02-23 13:02:50|4808.5|4802.5|4809.5|4803.5|4810|4804|4808.5|4802.5|12
1614085380000|2021-02-23 13:03:00|4809.4|4803.4|4808.5|4802.5|4809.5|4803.5|4808.5|4802.5|9
1614085390000|2021-02-23 13:03:10|4808.6|4802.6|4808.5|4802.5|4808.6|4802.6|4808.5|4802.5|0
1614085400000|2021-02-23 13:03:20|4808.9|4802.9|4807.5|4801.5|4809|4803|4807.5|4801.5|1
1614085410000|2021-02-23 13:03:30|4807.9|4801.9|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|2
1614085420000|2021-02-23 13:03:40|4807.9|4801.9|4808|4802|4808|4802|4807.9|4801.9|0
1614085430000|2021-02-23 13:03:50|4807.9|4801.9|4809.7|4803.7|4811.4|4805.4|4807.5|4801.5|44
1614085440000|2021-02-23 13:04:00|4809.5|4803.5|4811|4805|4811.5|4805.5|4809.4|4803.4|11
1614085450000|2021-02-23 13:04:10|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|1
1614085460000|2021-02-23 13:04:20|4810|4804|4809.9|4803.9|4810|4804|4809.9|4803.9|0
1614085470000|2021-02-23 13:04:30|4809.4|4803.4|4807.9|4801.9|4809.5|4803.5|4807.9|4801.9|9
1614085480000|2021-02-23 13:04:40|4808.9|4802.9|4807.9|4801.9|4808.9|4802.9|4807.9|4801.9|11
1614085490000|2021-02-23 13:04:50|4807.5|4801.5|4807.5|4801.5|4807.9|4801.9|4806.9|4800.9|6
1614085500000|2021-02-23 13:05:00|4807.9|4801.9|4809|4803|4809|4803|4807.6|4801.6|9
1614085510000|2021-02-23 13:05:10|4809.4|4803.4|4809.5|4803.5|4810.5|4804.5|4809.4|4803.4|38
1614085520000|2021-02-23 13:05:20|4808.1|4802.1|4808.5|4802.5|4808.5|4802.5|4808.1|4802.1|6
1614085530000|2021-02-23 13:05:30|4808.9|4802.9|4809.5|4803.5|4809.9|4803.9|4808.9|4802.9|3
1614085540000|2021-02-23 13:05:40|4808.5|4802.5|4808.5|4802.5|4808.5|4802.5|4808.5|4802.5|4
1614085550000|2021-02-23 13:05:50|4808.1|4802.1|4808.5|4802.5|4808.6|4802.6|4808.1|4802.1|0
1614085560000|2021-02-23 13:06:00|4808.1|4802.1|4808.1|4802.1|4809|4803|4808|4802|4
1614085570000|2021-02-23 13:06:10|4808|4802|4809.4|4803.4|4809.4|4803.4|4808|4802|3
1614085580000|2021-02-23 13:06:20|4809.5|4803.5|4809.6|4803.6|4810.1|4804.1|4809.5|4803.5|3
1614085590000|2021-02-23 13:06:30|4810.1|4804.1|4811|4805|4811|4805|4810.1|4804.1|6
1614085600000|2021-02-23 13:06:40|4811.1|4805.1|4811.6|4805.6|4811.6|4805.6|4811.1|4805.1|1
1614085610000|2021-02-23 13:06:50|4812|4806|4812.1|4806.1|4812.1|4806.1|4812|4806|12
1614085620000|2021-02-23 13:07:00|4812|4806|4811.1|4805.1|4812|4806|4810.5|4804.5|4
1614085630000|2021-02-23 13:07:10|4811.5|4805.5|4809.5|4803.5|4811.6|4805.6|4809.5|4803.5|0
1614085640000|2021-02-23 13:07:20|4809.6|4803.6|4809.6|4803.6|4809.6|4803.6|4809.6|4803.6|0
1614085650000|2021-02-23 13:07:30|4809.8|4803.8|4811.3|4805.3|4811.3|4805.3|4809.8|4803.8|8
1614085660000|2021-02-23 13:07:40|4811.6|4805.6|4810|4804|4811.6|4805.6|4810|4804|10
1614085670000|2021-02-23 13:07:50|4810.1|4804.1|4810|4804|4810.1|4804.1|4808.6|4802.6|4
1614085680000|2021-02-23 13:08:00|4810.4|4804.4|4810.6|4804.6|4811.6|4805.6|4810.4|4804.4|7
1614085690000|2021-02-23 13:08:10|4810.8|4804.8|4810.6|4804.6|4812|4806|4810.6|4804.6|0
1614085700000|2021-02-23 13:08:20|4810.8|4804.8|4810.8|4804.8|4810.8|4804.8|4810.8|4804.8|0
1614085710000|2021-02-23 13:08:30|4811.6|4805.6|4812.6|4806.6|4812.6|4806.6|4811.6|4805.6|4
1614085720000|2021-02-23 13:08:40|4813|4807|4813.6|4807.6|4814.1|4808.1|4813|4807|1
1614085730000|2021-02-23 13:08:50|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|0
1614085750000|2021-02-23 13:09:10|4813.6|4807.6|4813.5|4807.5|4814|4808|4813.5|4807.5|2
1614085760000|2021-02-23 13:09:20|4813|4807|4813.9|4807.9|4813.9|4807.9|4813|4807|2
1614085770000|2021-02-23 13:09:30|4813.5|4807.5|4813|4807|4813.5|4807.5|4812.9|4806.9|2
1614085780000|2021-02-23 13:09:40|4812.9|4806.9|4812.5|4806.5|4812.9|4806.9|4812.5|4806.5|2
1614085790000|2021-02-23 13:09:50|4811.9|4805.9|4810.5|4804.5|4811.9|4805.9|4810.5|4804.5|5
1614085800000|2021-02-23 13:10:00|4810.4|4804.4|4811.5|4805.5|4811.5|4805.5|4810.4|4804.4|6
1614085810000|2021-02-23 13:10:10|4811.9|4805.9|4812|4806|4812|4806|4811.9|4805.9|1
1614085820000|2021-02-23 13:10:20|4813|4807|4812.9|4806.9|4813|4807|4812.5|4806.5|10
1614085830000|2021-02-23 13:10:30|4813|4807|4812.5|4806.5|4813|4807|4812.4|4806.4|1
1614085840000|2021-02-23 13:10:40|4812.4|4806.4|4811.5|4805.5|4812.5|4806.5|4811.4|4805.4|6
1614085850000|2021-02-23 13:10:50|4811.6|4805.6|4811.6|4805.6|4811.6|4805.6|4811.6|4805.6|1
1614085860000|2021-02-23 13:11:00|4811.5|4805.5|4811.5|4805.5|4811.5|4805.5|4811.5|4805.5|0
1614085870000|2021-02-23 13:11:10|4811|4805|4810.1|4804.1|4811|4805|4810|4804|7
1614085880000|2021-02-23 13:11:20|4810|4804|4810.6|4804.6|4810.6|4804.6|4809.6|4803.6|4
1614085890000|2021-02-23 13:11:30|4810.5|4804.5|4811|4805|4811|4805|4810.5|4804.5|0
1614085900000|2021-02-23 13:11:40|4811.4|4805.4|4811.5|4805.5|4811.6|4805.6|4811.4|4805.4|2
1614085930000|2021-02-23 13:12:10|4811.6|4805.6|4811.6|4805.6|4812|4806|4811.5|4805.5|5
1614085940000|2021-02-23 13:12:20|4811.5|4805.5|4811.6|4805.6|4811.6|4805.6|4811.5|4805.5|2
1614085950000|2021-02-23 13:12:30|4812.6|4806.6|4813.1|4807.1|4813.1|4807.1|4812.5|4806.5|6
1614085960000|2021-02-23 13:12:40|4813|4807|4813|4807|4813|4807|4813|4807|0
1614085970000|2021-02-23 13:12:50|4812.9|4806.9|4813.5|4807.5|4813.5|4807.5|4812.5|4806.5|15
1614085980000|2021-02-23 13:13:00|4813|4807|4811.5|4805.5|4813|4807|4811.5|4805.5|3
1614085990000|2021-02-23 13:13:10|4811.9|4805.9|4813.1|4807.1|4813.1|4807.1|4811.9|4805.9|9
1614086000000|2021-02-23 13:13:20|4813.6|4807.6|4813.5|4807.5|4813.6|4807.6|4813.5|4807.5|6
1614086010000|2021-02-23 13:13:30|4813.6|4807.6|4813.5|4807.5|4813.6|4807.6|4813.5|4807.5|0
1614086020000|2021-02-23 13:13:40|4813.6|4807.6|4813.1|4807.1|4813.6|4807.6|4813.1|4807.1|0
1614086040000|2021-02-23 13:14:00|4812.8|4806.8|4812.6|4806.6|4812.8|4806.8|4812.5|4806.5|3
1614086050000|2021-02-23 13:14:10|4813|4807|4812.6|4806.6|4813.1|4807.1|4812.6|4806.6|2
1614086060000|2021-02-23 13:14:20|4813.1|4807.1|4813.1|4807.1|4813.1|4807.1|4813.1|4807.1|62
1614086070000|2021-02-23 13:14:30|4813|4807|4811.5|4805.5|4813|4807|4811.5|4805.5|4
1614086080000|2021-02-23 13:14:40|4811.6|4805.6|4811.6|4805.6|4811.6|4805.6|4811.5|4805.5|0
1614086090000|2021-02-23 13:14:50|4812|4806|4810.6|4804.6|4812|4806|4810.6|4804.6|4
1614086110000|2021-02-23 13:15:10|4813.5|4807.5|4813.3|4807.3|4813.5|4807.5|4813.3|4807.3|10
1614086120000|2021-02-23 13:15:20|4813.5|4807.5|4814.1|4808.1|4814.1|4808.1|4813.5|4807.5|0
1614086130000|2021-02-23 13:15:30|4814.5|4808.5|4815.1|4809.1|4815.1|4809.1|4814.5|4808.5|6
1614086140000|2021-02-23 13:15:40|4814.8|4808.8|4815.1|4809.1|4815.1|4809.1|4814.8|4808.8|1
1614086150000|2021-02-23 13:15:50|||||||||1
1614086160000|2021-02-23 13:16:00|4816.8|4810.8|4816.5|4810.5|4816.8|4810.8|4816.3|4810.3|9
1614086180000|2021-02-23 13:16:20|||||||||75
1614086190000|2021-02-23 13:16:30|4816.3|4810.3|4815.8|4809.8|4816.3|4810.3|4815.5|4809.5|1
1614086210000|2021-02-23 13:16:50|4816|4810|4816|4810|4816|4810|4816|4810|0
1614086220000|2021-02-23 13:17:00|4816.1|4810.1|4817.5|4811.5|4817.5|4811.5|4816.1|4810.1|7
1614086230000|2021-02-23 13:17:10|4817.8|4811.8|4818|4812|4818|4812|4817.8|4811.8|1
1614086240000|2021-02-23 13:17:20|4817.1|4811.1|4819.1|4813.1|4819.1|4813.1|4817|4811|9
1614086250000|2021-02-23 13:17:30|4819|4813|4818|4812|4819|4813|4818|4812|1
1614086270000|2021-02-23 13:17:50|4817.8|4811.8|4817.1|4811.1|4817.8|4811.8|4816.5|4810.5|4
1614086280000|2021-02-23 13:18:00|4816.8|4810.8|4816.5|4810.5|4816.8|4810.8|4816.5|4810.5|7
1614086290000|2021-02-23 13:18:10|4816.6|4810.6|4817|4811|4817.5|4811.5|4816.6|4810.6|2
1614086300000|2021-02-23 13:18:20|4816.8|4810.8|4816.5|4810.5|4817|4811|4816.5|4810.5|4
1614086310000|2021-02-23 13:18:30|4816.6|4810.6|4817.8|4811.8|4818|4812|4816.6|4810.6|1
1614086320000|2021-02-23 13:18:40|4818|4812|4819|4813|4819|4813|4818|4812|2
1614086330000|2021-02-23 13:18:50|4818.8|4812.8|4819|4813|4819.1|4813.1|4818.8|4812.8|5
1614086340000|2021-02-23 13:19:00|4819.1|4813.1|4817.8|4811.8|4819.1|4813.1|4817.5|4811.5|8
1614086350000|2021-02-23 13:19:10|4818|4812|4818.3|4812.3|4818.8|4812.8|4818|4812|3
1614086360000|2021-02-23 13:19:20|4818.5|4812.5|4818.3|4812.3|4818.8|4812.8|4818|4812|2
1614086370000|2021-02-23 13:19:30|4818.5|4812.5|4818.8|4812.8|4819|4813|4818.3|4812.3|0
1614086380000|2021-02-23 13:19:40|4818.7|4812.7|4818.5|4812.5|4818.7|4812.7|4818|4812|2
1614086390000|2021-02-23 13:19:50|4818.8|4812.8|4820.3|4814.3|4820.3|4814.3|4818.8|4812.8|3
1614086400000|2021-02-23 13:20:00|4820|4814|4820|4814|4820.3|4814.3|4819.8|4813.8|1
1614086410000|2021-02-23 13:20:10|4819.8|4813.8|4819.8|4813.8|4819.8|4813.8|4819.8|4813.8|1
1614086420000|2021-02-23 13:20:20|4818.8|4812.8|4818.8|4812.8|4818.8|4812.8|4818.8|4812.8|0
1614086430000|2021-02-23 13:20:30|4817.8|4811.8|4817.5|4811.5|4817.8|4811.8|4817.1|4811.1|6
1614086440000|2021-02-23 13:20:40|4817.6|4811.6|4816.1|4810.1|4818|4812|4816.1|4810.1|21
1614086450000|2021-02-23 13:20:50|4816.5|4810.5|4812.8|4806.8|4816.6|4810.6|4812.8|4806.8|3
1614086460000|2021-02-23 13:21:00|4813.1|4807.1|4813.1|4807.1|4813.8|4807.8|4812.6|4806.6|1
1614086470000|2021-02-23 13:21:10|4813.3|4807.3|4813.6|4807.6|4813.6|4807.6|4813.3|4807.3|8
1614086480000|2021-02-23 13:21:20|4813.5|4807.5|4813.5|4807.5|4814|4808|4813.5|4807.5|1
1614086490000|2021-02-23 13:21:30|4814|4808|4813.5|4807.5|4814|4808|4813|4807|2
1614086500000|2021-02-23 13:21:40|4813|4807|4813.5|4807.5|4813.5|4807.5|4813|4807|1
1614086510000|2021-02-23 13:21:50|4813.6|4807.6|4814|4808|4814|4808|4813.3|4807.3|0
1614086520000|2021-02-23 13:22:00|4813.8|4807.8|4813.3|4807.3|4813.8|4807.8|4812.8|4806.8|11
1614086530000|2021-02-23 13:22:10|4813.7|4807.7|4813.5|4807.5|4813.7|4807.7|4812.8|4806.8|2
1614086540000|2021-02-23 13:22:20|4814|4808|4813.3|4807.3|4814|4808|4813.3|4807.3|0
1614086550000|2021-02-23 13:22:30|4813.6|4807.6|4814.1|4808.1|4814.5|4808.5|4813.3|4807.3|8
1614086560000|2021-02-23 13:22:40|4814|4808|4813.5|4807.5|4814.1|4808.1|4813.5|4807.5|1
1614086570000|2021-02-23 13:22:50|4813.6|4807.6|4813.5|4807.5|4814.1|4808.1|4813.4|4807.4|12
1614086580000|2021-02-23 13:23:00|4813.8|4807.8|4813.8|4807.8|4814|4808|4813.8|4807.8|0
1614086590000|2021-02-23 13:23:10|4814|4808|4814.8|4808.8|4814.8|4808.8|4813.8|4807.8|29
1614086600000|2021-02-23 13:23:20|4815.3|4809.3|4815.8|4809.8|4815.8|4809.8|4815.3|4809.3|3
1614086610000|2021-02-23 13:23:30|4815.3|4809.3|4815.8|4809.8|4815.8|4809.8|4815.3|4809.3|3
1614086620000|2021-02-23 13:23:40|4814.8|4808.8|4814.8|4808.8|4814.8|4808.8|4814.8|4808.8|8
1614086640000|2021-02-23 13:24:00|4813.5|4807.5|4813.2|4807.2|4813.5|4807.5|4812.8|4806.8|7
1614086650000|2021-02-23 13:24:10|4813.3|4807.3|4811.5|4805.5|4813.8|4807.8|4811.3|4805.3|1
1614086660000|2021-02-23 13:24:20|4812|4806|4812.5|4806.5|4812.8|4806.8|4812|4806|6
1614086670000|2021-02-23 13:24:30|4811.5|4805.5|4811.3|4805.3|4811.5|4805.5|4810.5|4804.5|3
1614086680000|2021-02-23 13:24:40|4811|4805|4810.8|4804.8|4811|4805|4810|4804|3
1614086690000|2021-02-23 13:24:50|4811|4805|4813.2|4807.2|4813.2|4807.2|4811|4805|19
1614086700000|2021-02-23 13:25:00|4813.3|4807.3|4813.2|4807.2|4813.3|4807.3|4813.2|4807.2|1
1614086710000|2021-02-23 13:25:10|4813.6|4807.6|4813.8|4807.8|4814.3|4808.3|4813.6|4807.6|2
1614086720000|2021-02-23 13:25:20|4814.3|4808.3|4814.5|4808.5|4814.5|4808.5|4813.8|4807.8|2
1614086730000|2021-02-23 13:25:30|4814.3|4808.3|4814.2|4808.2|4814.3|4808.3|4814.2|4808.2|1
1614086740000|2021-02-23 13:25:40|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|1
1614086750000|2021-02-23 13:25:50|4813.7|4807.7|4813.3|4807.3|4813.7|4807.7|4813.3|4807.3|2
1614086760000|2021-02-23 13:26:00|4813|4807|4813.3|4807.3|4813.7|4807.7|4813|4807|2
1614086770000|2021-02-23 13:26:10|4813.5|4807.5|4814.8|4808.8|4814.8|4808.8|4813.5|4807.5|1
1614086800000|2021-02-23 13:26:40|4815.2|4809.2|4815.2|4809.2|4815.5|4809.5|4814.8|4808.8|2
1614086810000|2021-02-23 13:26:50|4815.3|4809.3|4815.8|4809.8|4816.5|4810.5|4815.3|4809.3|2
1614086820000|2021-02-23 13:27:00|4815.7|4809.7|4816.7|4810.7|4816.7|4810.7|4814.8|4808.8|14
1614086830000|2021-02-23 13:27:10|4816|4810|4816.2|4810.2|4816.8|4810.8|4816|4810|2
1614086840000|2021-02-23 13:27:20|4816.5|4810.5|4816.2|4810.2|4816.5|4810.5|4816.2|4810.2|4
1614086850000|2021-02-23 13:27:30|4815.8|4809.8|4817.2|4811.2|4817.2|4811.2|4815.8|4809.8|1
1614086860000|2021-02-23 13:27:40|4817|4811|4816.2|4810.2|4817.5|4811.5|4816.2|4810.2|1
1614086870000|2021-02-23 13:27:50|4816.3|4810.3|4816.7|4810.7|4816.8|4810.8|4816.3|4810.3|0
1614086880000|2021-02-23 13:28:00|4816.8|4810.8|4814.2|4808.2|4816.8|4810.8|4813.8|4807.8|15
1614086890000|2021-02-23 13:28:10|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|0
1614086900000|2021-02-23 13:28:20|4813.5|4807.5|4813.3|4807.3|4813.5|4807.5|4813.3|4807.3|2
1614086910000|2021-02-23 13:28:30|4813|4807|4812.2|4806.2|4813|4807|4812.2|4806.2|1
1614086920000|2021-02-23 13:28:40|4811.2|4805.2|4811.2|4805.2|4811.2|4805.2|4810.3|4804.3|7
1614086940000|2021-02-23 13:29:00|||||||||8
1614086950000|2021-02-23 13:29:10|4811.8|4805.8|4813.2|4807.2|4813.2|4807.2|4811.8|4805.8|5
1614086960000|2021-02-23 13:29:20|||||||||1
1614086970000|2021-02-23 13:29:30|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|5
1614086980000|2021-02-23 13:29:40|4812.3|4806.3|4812.3|4806.3|4812.3|4806.3|4812.2|4806.2|0
1614086990000|2021-02-23 13:29:50|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|0
1614087000000|2021-02-23 13:30:00|4811.8|4805.8|4811.2|4805.2|4811.8|4805.8|4810.8|4804.8|2
1614087020000|2021-02-23 13:30:20|4810.8|4804.8|4810.7|4804.7|4810.8|4804.8|4810.7|4804.7|0
1614087030000|2021-02-23 13:30:30|4810.3|4804.3|4811.3|4805.3|4811.3|4805.3|4810.3|4804.3|1
1614087040000|2021-02-23 13:30:40|4811.7|4805.7|4811.8|4805.8|4812.3|4806.3|4811.3|4805.3|4
1614087050000|2021-02-23 13:30:50|4812.3|4806.3|4812.5|4806.5|4812.8|4806.8|4812.3|4806.3|7
1614087060000|2021-02-23 13:31:00|4812.3|4806.3|4813.2|4807.2|4813.2|4807.2|4812|4806|1
1614087070000|2021-02-23 13:31:10|4813.5|4807.5|4811.3|4805.3|4815|4809|4811.3|4805.3|6
1614087080000|2021-02-23 13:31:20|4811.5|4805.5|4811.5|4805.5|4811.5|4805.5|4811.3|4805.3|15
1614087090000|2021-02-23 13:31:30|4810.5|4804.5|4811.2|4805.2|4811.3|4805.3|4810.5|4804.5|1
1614087100000|2021-02-23 13:31:40|4810.8|4804.8|4811.2|4805.2|4811.2|4805.2|4810.7|4804.7|0
1614087110000|2021-02-23 13:31:50|4810.3|4804.3|4810.5|4804.5|4810.5|4804.5|4810.3|4804.3|2
1614087120000|2021-02-23 13:32:00|4811.2|4805.2|4810.5|4804.5|4811.2|4805.2|4810.5|4804.5|415
1614087130000|2021-02-23 13:32:10|4811.2|4805.2|4811.3|4805.3|4812.5|4806.5|4811|4805|9
1614087140000|2021-02-23 13:32:20|4811.5|4805.5|4811.8|4805.8|4811.8|4805.8|4810.5|4804.5|1
1614087150000|2021-02-23 13:32:30|4812|4806|4812.3|4806.3|4812.7|4806.7|4812|4806|1
1614087160000|2021-02-23 13:32:40|4812.5|4806.5|4813.5|4807.5|4813.5|4807.5|4812.5|4806.5|5
1614087170000|2021-02-23 13:32:50|4813.8|4807.8|4813.5|4807.5|4814|4808|4813.5|4807.5|3
1614087180000|2021-02-23 13:33:00|||||||||2
1614087200000|2021-02-23 13:33:20|4813.8|4807.8|4811.5|4805.5|4814|4808|4810.6|4804.6|15
1614087210000|2021-02-23 13:33:30|4811.1|4805.1|4811.5|4805.5|4811.5|4805.5|4810.8|4804.8|3
1614087220000|2021-02-23 13:33:40|4810.8|4804.8|4811.5|4805.5|4811.8|4805.8|4810.5|4804.5|11
1614087230000|2021-02-23 13:33:50|4811.2|4805.2|4811.8|4805.8|4811.8|4805.8|4810.8|4804.8|3
1614087240000|2021-02-23 13:34:00|4811.3|4805.3|4810.8|4804.8|4811.8|4805.8|4810.3|4804.3|27
1614087250000|2021-02-23 13:34:10|4810.3|4804.3|4810.5|4804.5|4810.5|4804.5|4810.3|4804.3|3
1614087260000|2021-02-23 13:34:20|4811|4805|4811.8|4805.8|4812|4806|4810.3|4804.3|21
1614087270000|2021-02-23 13:34:30|4812|4806|4812.3|4806.3|4812.3|4806.3|4811.8|4805.8|0
1614087280000|2021-02-23 13:34:40|4812|4806|4812.7|4806.7|4812.7|4806.7|4811.8|4805.8|1
1614087290000|2021-02-23 13:34:50|4813.1|4807.1|4813.8|4807.8|4813.8|4807.8|4813.1|4807.1|2
1614087300000|2021-02-23 13:35:00|4814.2|4808.2|4813.8|4807.8|4814.3|4808.3|4813.8|4807.8|7
1614087310000|2021-02-23 13:35:10|4814.2|4808.2|4813.8|4807.8|4814.2|4808.2|4813.8|4807.8|9
1614087320000|2021-02-23 13:35:20|4813.3|4807.3|4813.2|4807.2|4813.8|4807.8|4812.8|4806.8|4
1614087330000|2021-02-23 13:35:30|4813.3|4807.3|4812.8|4806.8|4813.3|4807.3|4812.8|4806.8|1
1614087340000|2021-02-23 13:35:40|4812.7|4806.7|4811.8|4805.8|4812.7|4806.7|4811.8|4805.8|9
1614087350000|2021-02-23 13:35:50|4812.5|4806.5|4812.2|4806.2|4812.8|4806.8|4812.2|4806.2|5
1614087360000|2021-02-23 13:36:00|4812.3|4806.3|4813.2|4807.2|4813.3|4807.3|4812.3|4806.3|1
1614087370000|2021-02-23 13:36:10|4813.3|4807.3|4811.7|4805.7|4813.3|4807.3|4811.7|4805.7|2
1614087380000|2021-02-23 13:36:20|4810.8|4804.8|4810.8|4804.8|4810.8|4804.8|4809.8|4803.8|7
1614087390000|2021-02-23 13:36:30|4811.3|4805.3|4810.2|4804.2|4811.3|4805.3|4810.2|4804.2|14
1614087400000|2021-02-23 13:36:40|4810.3|4804.3|4810.8|4804.8|4810.8|4804.8|4810.3|4804.3|5
1614087410000|2021-02-23 13:36:50|4810.5|4804.5|4809.9|4803.9|4810.5|4804.5|4809.5|4803.5|66
1614087420000|2021-02-23 13:37:00|4810|4804|4810|4804|4810|4804|4810|4804|0
1614087430000|2021-02-23 13:37:10|4810.2|4804.2|4809.9|4803.9|4811|4805|4808.8|4802.8|11
1614087440000|2021-02-23 13:37:20|4810|4804|4810.2|4804.2|4810.2|4804.2|4809.8|4803.8|52
1614087460000|2021-02-23 13:37:40|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|1
1614087470000|2021-02-23 13:37:50|||||||||2
1614087480000|2021-02-23 13:38:00|4810.3|4804.3|4809.3|4803.3|4810.7|4804.7|4809.3|4803.3|3
1614087490000|2021-02-23 13:38:10|4809.8|4803.8|4810.3|4804.3|4810.3|4804.3|4809.8|4803.8|0
1614087500000|2021-02-23 13:38:20|4810.2|4804.2|4809.2|4803.2|4810.2|4804.2|4809.2|4803.2|10
1614087510000|2021-02-23 13:38:30|4809.3|4803.3|4809.2|4803.2|4809.3|4803.3|4809.2|4803.2|0
1614087520000|2021-02-23 13:38:40|4809.3|4803.3|4809.2|4803.2|4809.3|4803.3|4809.2|4803.2|1
1614087530000|2021-02-23 13:38:50|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|0
1614087540000|2021-02-23 13:39:00|4809.2|4803.2|4809.2|4803.2|4809.5|4803.5|4809.2|4803.2|1
1614087560000|2021-02-23 13:39:20|4809.3|4803.3|4810.7|4804.7|4810.7|4804.7|4809.3|4803.3|2
1614087570000|2021-02-23 13:39:30|4811.2|4805.2|4813.2|4807.2|4813.2|4807.2|4811.2|4805.2|3
1614087580000|2021-02-23 13:39:40|4813.3|4807.3|4813.2|4807.2|4813.3|4807.3|4813.2|4807.2|1
1614087590000|2021-02-23 13:39:50|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|0
1614087600000|2021-02-23 13:40:00|4813.2|4807.2|4813.3|4807.3|4813.3|4807.3|4812.8|4806.8|1
1614087610000|2021-02-23 13:40:10|4813.5|4807.5|4814.2|4808.2|4814.2|4808.2|4813.3|4807.3|2
1614087620000|2021-02-23 13:40:20|4814.3|4808.3|4814.2|4808.2|4814.3|4808.3|4814.2|4808.2|0
1614087630000|2021-02-23 13:40:30|4814.3|4808.3|4814.8|4808.8|4814.8|4808.8|4814.2|4808.2|0
1614087640000|2021-02-23 13:40:40|4814.7|4808.7|4814.8|4808.8|4814.8|4808.8|4814.7|4808.7|2
1614087650000|2021-02-23 13:40:50|4814.7|4808.7|4814.7|4808.7|4814.7|4808.7|4814.7|4808.7|0
1614087660000|2021-02-23 13:41:00|4814.2|4808.2|4814.2|4808.2|4814.2|4808.2|4814.2|4808.2|5
1614087670000|2021-02-23 13:41:10|4814.3|4808.3|4813.7|4807.7|4814.3|4808.3|4813.2|4807.2|2
1614087680000|2021-02-23 13:41:20|4814.8|4808.8|4814.8|4808.8|4814.8|4808.8|4814.8|4808.8|3
1614087710000|2021-02-23 13:41:50|4815.2|4809.2|4815.8|4809.8|4815.8|4809.8|4815.2|4809.2|5
1614087720000|2021-02-23 13:42:00|4815.3|4809.3|4816.8|4810.8|4816.8|4810.8|4815.3|4809.3|6
1614087730000|2021-02-23 13:42:10|4817.7|4811.7|4817.5|4811.5|4817.8|4811.8|4816.8|4810.8|13
1614087740000|2021-02-23 13:42:20|4817.8|4811.8|4817.7|4811.7|4817.8|4811.8|4816.8|4810.8|12
1614087750000|2021-02-23 13:42:30|4817.8|4811.8|4817.7|4811.7|4817.8|4811.8|4817.2|4811.2|1
1614087760000|2021-02-23 13:42:40|4817.5|4811.5|4817.2|4811.2|4817.5|4811.5|4817.2|4811.2|6
1614087770000|2021-02-23 13:42:50|4816.8|4810.8|4816.8|4810.8|4816.8|4810.8|4816.8|4810.8|1
1614087780000|2021-02-23 13:43:00|4816.7|4810.7|4816.2|4810.2|4816.7|4810.7|4815.8|4809.8|12
1614087790000|2021-02-23 13:43:10|4815.8|4809.8|4815.8|4809.8|4815.8|4809.8|4815.8|4809.8|0
1614087800000|2021-02-23 13:43:20|4815.7|4809.7|4815.7|4809.7|4815.7|4809.7|4815.7|4809.7|0
1614087810000|2021-02-23 13:43:30|4815.5|4809.5|4815.2|4809.2|4815.5|4809.5|4815.2|4809.2|1
1614087820000|2021-02-23 13:43:40|4814.8|4808.8|4813.2|4807.2|4814.8|4808.8|4813.2|4807.2|4
1614087830000|2021-02-23 13:43:50|4814.7|4808.7|4814.2|4808.2|4814.7|4808.7|4814.2|4808.2|25
1614087840000|2021-02-23 13:44:00|4814.8|4808.8|4816.8|4810.8|4816.8|4810.8|4814.8|4808.8|7
1614087850000|2021-02-23 13:44:10|4816.7|4810.7|4816.2|4810.2|4816.7|4810.7|4814.7|4808.7|9
1614087860000|2021-02-23 13:44:20|4816.3|4810.3|4818.8|4812.8|4818.8|4812.8|4815.7|4809.7|26
1614087870000|2021-02-23 13:44:30|4818.7|4812.7|4818.3|4812.3|4818.8|4812.8|4818.3|4812.3|21
1614087880000|2021-02-23 13:44:40|4817.2|4811.2|4817.2|4811.2|4817.2|4811.2|4817.2|4811.2|1
1614087890000|2021-02-23 13:44:50|4818.2|4812.2|4818.2|4812.2|4818.2|4812.2|4818.2|4812.2|0
1614090600000|2021-02-23 14:30:00|4811.8|4805.8|4807.9|4801.9|4815.1|4809.1|4807.2|4801.2|430
1614090610000|2021-02-23 14:30:10|4808.1|4802.1|4814.4|4808.4|4814.4|4808.4|4807.6|4801.6|45
1614090620000|2021-02-23 14:30:20|4814.1|4808.1|4817.9|4811.9|4818.8|4812.8|4814.1|4808.1|33
1614090630000|2021-02-23 14:30:30|4816.1|4810.1|4817.9|4811.9|4818.1|4812.1|4816.1|4810.1|12
1614090640000|2021-02-23 14:30:40|4818.1|4812.1|4814.2|4808.2|4818.1|4812.1|4813.6|4807.6|53
1614090650000|2021-02-23 14:30:50|4813.9|4807.9|4810.7|4804.7|4813.9|4807.9|4809.2|4803.2|30
1614090660000|2021-02-23 14:31:00|4810.1|4804.1|4806.1|4800.1|4810.2|4804.2|4805.6|4799.6|21
1614090670000|2021-02-23 14:31:10|4806.6|4800.6|4800.2|4794.2|4806.9|4800.9|4800.2|4794.2|66
1614090680000|2021-02-23 14:31:20|4799.7|4793.7|4799.2|4793.2|4799.7|4793.7|4799.2|4793.2|103
1614090690000|2021-02-23 14:31:30|4798.6|4792.6|4801.4|4795.4|4802.1|4796.1|4798.2|4792.2|37
1614090700000|2021-02-23 14:31:40|4801.1|4795.1|4800.7|4794.7|4801.7|4795.7|4798.2|4792.2|16
1614090710000|2021-02-23 14:31:50|4801.1|4795.1|4799.7|4793.7|4802.6|4796.6|4797.1|4791.1|31
1614090720000|2021-02-23 14:32:00|4799.6|4793.6|4802.4|4796.4|4802.6|4796.6|4799.2|4793.2|11
1614090730000|2021-02-23 14:32:10|4802.7|4796.7|4805.4|4799.4|4805.6|4799.6|4802.7|4796.7|10
1614090740000|2021-02-23 14:32:20|4806.9|4800.9|4807.1|4801.1|4807.4|4801.4|4805.9|4799.9|16
1614090750000|2021-02-23 14:32:30|4806.7|4800.7|4808.4|4802.4|4808.4|4802.4|4806.4|4800.4|9
1614090760000|2021-02-23 14:32:40|4808.6|4802.6|4803.6|4797.6|4808.6|4802.6|4803.6|4797.6|10
1614090770000|2021-02-23 14:32:50|4803.7|4797.7|4805.1|4799.1|4805.1|4799.1|4803.1|4797.1|19
1614090780000|2021-02-23 14:33:00|4804.7|4798.7|4811.1|4805.1|4811.1|4805.1|4804.6|4798.6|39
1614090790000|2021-02-23 14:33:10|4810.9|4804.9|4811.4|4805.4|4812.6|4806.6|4810.1|4804.1|26
1614090800000|2021-02-23 14:33:20|4811.6|4805.6|4811.6|4805.6|4812.1|4806.1|4811.1|4805.1|13
1614090810000|2021-02-23 14:33:30|4811.7|4805.7|4806.7|4800.7|4811.7|4805.7|4806.7|4800.7|11
1614090820000|2021-02-23 14:33:40|4807.1|4801.1|4809.7|4803.7|4810.1|4804.1|4807.1|4801.1|12
1614090830000|2021-02-23 14:33:50|4809.1|4803.1|4809.1|4803.1|4809.1|4803.1|4808.1|4802.1|9
1614090840000|2021-02-23 14:34:00|4808.1|4802.1|4807.6|4801.6|4808.1|4802.1|4806.7|4800.7|19
1614090850000|2021-02-23 14:34:10|4808.1|4802.1|4811.4|4805.4|4811.8|4805.8|4808.1|4802.1|51
1614090860000|2021-02-23 14:34:20|4811.1|4805.1|4810.6|4804.6|4811.6|4805.6|4810.4|4804.4|7
1614090870000|2021-02-23 14:34:30|4811.4|4805.4|4810.4|4804.4|4811.6|4805.6|4810.4|4804.4|18
1614090880000|2021-02-23 14:34:40|4810.1|4804.1|4804.7|4798.7|4810.7|4804.7|4804.7|4798.7|32
1614090890000|2021-02-23 14:34:50|4804.4|4798.4|4805.1|4799.1|4806.1|4800.1|4804.4|4798.4|31
1614090900000|2021-02-23 14:35:00|4804.9|4798.9|4810.4|4804.4|4810.4|4804.4|4804.9|4798.9|40
1614090910000|2021-02-23 14:35:10|4810.6|4804.6|4812.7|4806.7|4813.2|4807.2|4810.2|4804.2|67
1614090920000|2021-02-23 14:35:20|4812.2|4806.2|4810.2|4804.2|4812.2|4806.2|4810.2|4804.2|19
1614090930000|2021-02-23 14:35:30|4810.7|4804.7|4808.7|4802.7|4810.7|4804.7|4808.2|4802.2|9
1614090940000|2021-02-23 14:35:40|4808.9|4802.9|4810.7|4804.7|4810.7|4804.7|4808.2|4802.2|25
1614090950000|2021-02-23 14:35:50|4811.1|4805.1|4811.2|4805.2|4813.2|4807.2|4811.1|4805.1|9
1614090960000|2021-02-23 14:36:00|4810.5|4804.5|4813.2|4807.2|4813.2|4807.2|4810.4|4804.4|48
1614090970000|2021-02-23 14:36:10|4813.7|4807.7|4815.2|4809.2|4815.2|4809.2|4813.7|4807.7|32
1614090980000|2021-02-23 14:36:20|4814.9|4808.9|4815.2|4809.2|4815.2|4809.2|4814.7|4808.7|15
1614090990000|2021-02-23 14:36:30|4814.7|4808.7|4811.7|4805.7|4814.7|4808.7|4811.7|4805.7|32
1614091000000|2021-02-23 14:36:40|4811.4|4805.4|4809.7|4803.7|4811.9|4805.9|4809.2|4803.2|23
1614091010000|2021-02-23 14:36:50|4809.4|4803.4|4806|4800|4809.4|4803.4|4805.4|4799.4|14
1614091020000|2021-02-23 14:37:00|4806.4|4800.4|4808.2|4802.2|4809.7|4803.7|4805.9|4799.9|236
1614091030000|2021-02-23 14:37:10|4808.1|4802.1|4808.7|4802.7|4808.7|4802.7|4806.6|4800.6|17
1614091040000|2021-02-23 14:37:20|4808.6|4802.6|4809.6|4803.6|4809.7|4803.7|4808.1|4802.1|27
1614091050000|2021-02-23 14:37:30|4809.9|4803.9|4809.7|4803.7|4810.6|4804.6|4809.1|4803.1|6
1614091060000|2021-02-23 14:37:40|4809.4|4803.4|4805.1|4799.1|4809.7|4803.7|4805.1|4799.1|15
1614091070000|2021-02-23 14:37:50|4805.4|4799.4|4807.1|4801.1|4807.1|4801.1|4804.9|4798.9|12
1614091080000|2021-02-23 14:38:00|4806.6|4800.6|4806.6|4800.6|4807.1|4801.1|4805.6|4799.6|10
1614091090000|2021-02-23 14:38:10|4806.7|4800.7|4806.4|4800.4|4807.1|4801.1|4806.4|4800.4|1
1614091100000|2021-02-23 14:38:20|4806.1|4800.1|4805.4|4799.4|4806.6|4800.6|4805.1|4799.1|10
1614091110000|2021-02-23 14:38:30|4805.6|4799.6|4807.4|4801.4|4807.4|4801.4|4805.1|4799.1|16
1614091120000|2021-02-23 14:38:40|4808.1|4802.1|4808.4|4802.4|4808.9|4802.9|4808.1|4802.1|13
1614091130000|2021-02-23 14:38:50|4808.6|4802.6|4808.1|4802.1|4809.1|4803.1|4807.9|4801.9|14
1614091140000|2021-02-23 14:39:00|4807.7|4801.7|4807.6|4801.6|4808.1|4802.1|4807.4|4801.4|12
1614091150000|2021-02-23 14:39:10|4807.4|4801.4|4806.8|4800.8|4807.9|4801.9|4804.9|4798.9|26
1614091160000|2021-02-23 14:39:20|4806.9|4800.9|4805.9|4799.9|4807.9|4801.9|4805.8|4799.8|15
1614091170000|2021-02-23 14:39:30|4805.8|4799.8|4805.8|4799.8|4807.4|4801.4|4805.4|4799.4|54
1614091180000|2021-02-23 14:39:40|4805.1|4799.1|4807.2|4801.2|4807.2|4801.2|4805.1|4799.1|42
1614091190000|2021-02-23 14:39:50|4808.9|4802.9|4809.6|4803.6|4810.1|4804.1|4807.6|4801.6|25
1614091200000|2021-02-23 14:40:00|4809.1|4803.1|4806.7|4800.7|4809.1|4803.1|4805.1|4799.1|28
1614091210000|2021-02-23 14:40:10|4807.1|4801.1|4807.1|4801.1|4807.2|4801.2|4806.7|4800.7|9
1614091220000|2021-02-23 14:40:20|4807.7|4801.7|4806.1|4800.1|4808.1|4802.1|4805.1|4799.1|27
1614091230000|2021-02-23 14:40:30|4805.1|4799.1|4808.1|4802.1|4808.1|4802.1|4805.1|4799.1|24
1614091240000|2021-02-23 14:40:40|4808.3|4802.3|4812.1|4806.1|4812.4|4806.4|4808.3|4802.3|16
1614091250000|2021-02-23 14:40:50|4812.6|4806.6|4812.4|4806.4|4812.7|4806.7|4812.1|4806.1|31
1614091260000|2021-02-23 14:41:00|4812.1|4806.1|4815.1|4809.1|4815.1|4809.1|4812.1|4806.1|51
1614091270000|2021-02-23 14:41:10|4814.9|4808.9|4813.1|4807.1|4815.9|4809.9|4812.6|4806.6|92
1614091280000|2021-02-23 14:41:20|4812.7|4806.7|4813.4|4807.4|4813.7|4807.7|4812.6|4806.6|13
1614091290000|2021-02-23 14:41:30|4813.6|4807.6|4812.1|4806.1|4815.1|4809.1|4812.1|4806.1|23
1614091300000|2021-02-23 14:41:40|4811.8|4805.8|4811.7|4805.7|4811.8|4805.8|4811.1|4805.1|11
1614091310000|2021-02-23 14:41:50|4812.1|4806.1|4811.2|4805.2|4812.1|4806.1|4811.1|4805.1|4
1614091320000|2021-02-23 14:42:00|4811.1|4805.1|4811.1|4805.1|4812.1|4806.1|4809.7|4803.7|39
1614091330000|2021-02-23 14:42:10|4811.4|4805.4|4812.6|4806.6|4812.6|4806.6|4811.1|4805.1|29
1614091340000|2021-02-23 14:42:20|4812.7|4806.7|4814.7|4808.7|4814.7|4808.7|4812.7|4806.7|10
1614091350000|2021-02-23 14:42:30|4814.3|4808.3|4813.6|4807.6|4814.3|4808.3|4812.7|4806.7|13
1614091360000|2021-02-23 14:42:40|4812.2|4806.2|4811.7|4805.7|4812.2|4806.2|4811.2|4805.2|17
1614091370000|2021-02-23 14:42:50|4812.1|4806.1|4812.2|4806.2|4812.2|4806.2|4811.2|4805.2|5
1614091380000|2021-02-23 14:43:00|4812.3|4806.3|4812.2|4806.2|4813.1|4807.1|4811.7|4805.7|23
1614091390000|2021-02-23 14:43:10|4812.6|4806.6|4813.6|4807.6|4813.7|4807.7|4812.6|4806.6|16
1614091400000|2021-02-23 14:43:20|4813.7|4807.7|4812.7|4806.7|4813.7|4807.7|4812.2|4806.2|8
1614091410000|2021-02-23 14:43:30|4813.2|4807.2|4812.7|4806.7|4813.7|4807.7|4812.6|4806.6|3
1614091420000|2021-02-23 14:43:40|4813.1|4807.1|4813.2|4807.2|4814.2|4808.2|4812.6|4806.6|18
1614091430000|2021-02-23 14:43:50|4813.1|4807.1|4812.2|4806.2|4813.2|4807.2|4812.2|4806.2|17
1614091440000|2021-02-23 14:44:00|4812.1|4806.1|4812.7|4806.7|4813.1|4807.1|4811.2|4805.2|27
1614091450000|2021-02-23 14:44:10|4812.6|4806.6|4814.1|4808.1|4815.1|4809.1|4812.1|4806.1|17
1614091460000|2021-02-23 14:44:20|4814.7|4808.7|4815.1|4809.1|4816.1|4810.1|4814.7|4808.7|13
1614091470000|2021-02-23 14:44:30|4814.7|4808.7|4815.1|4809.1|4815.1|4809.1|4814.6|4808.6|5
1614091480000|2021-02-23 14:44:40|4814.7|4808.7|4813.1|4807.1|4814.7|4808.7|4812.6|4806.6|9
1614091490000|2021-02-23 14:44:50|4812.7|4806.7|4810.2|4804.2|4812.7|4806.7|4810.2|4804.2|17
1614091500000|2021-02-23 14:45:00|4810.1|4804.1|4810.7|4804.7|4810.7|4804.7|4809.2|4803.2|26
1614091510000|2021-02-23 14:45:10|4811.1|4805.1|4811.1|4805.1|4811.7|4805.7|4810.6|4804.6|15
1614091520000|2021-02-23 14:45:20|4811.2|4805.2|4811.2|4805.2|4812.1|4806.1|4811.1|4805.1|9
1614091530000|2021-02-23 14:45:30|4811.7|4805.7|4811.2|4805.2|4811.7|4805.7|4811.2|4805.2|14
1614091540000|2021-02-23 14:45:40|4811.7|4805.7|4811.2|4805.2|4811.7|4805.7|4810.8|4804.8|15
1614091550000|2021-02-23 14:45:50|4811.7|4805.7|4811.2|4805.2|4811.7|4805.7|4811.2|4805.2|11
1614091560000|2021-02-23 14:46:00|4810.8|4804.8|4808.2|4802.2|4810.8|4804.8|4807.7|4801.7|26
1614091570000|2021-02-23 14:46:10|4808.1|4802.1|4806.7|4800.7|4809.2|4803.2|4806.7|4800.7|16
1614091580000|2021-02-23 14:46:20|4806.2|4800.2|4807.2|4801.2|4808.2|4802.2|4806.2|4800.2|32
1614091590000|2021-02-23 14:46:30|4806.7|4800.7|4806.7|4800.7|4807.2|4801.2|4806.2|4800.2|23
1614091600000|2021-02-23 14:46:40|4807.1|4801.1|4804.7|4798.7|4807.2|4801.2|4804.7|4798.7|67
1614091610000|2021-02-23 14:46:50|4804.3|4798.3|4803.2|4797.2|4804.6|4798.6|4803.1|4797.1|34
1614091620000|2021-02-23 14:47:00|4803.6|4797.6|4802.6|4796.6|4803.6|4797.6|4801.7|4795.7|40
1614091630000|2021-02-23 14:47:10|4802.1|4796.1|4801.6|4795.6|4802.1|4796.1|4801.1|4795.1|20
1614091640000|2021-02-23 14:47:20|4801.4|4795.4|4802.1|4796.1|4802.1|4796.1|4801.4|4795.4|18
1614091650000|2021-02-23 14:47:30|4802.2|4796.2|4801.1|4795.1|4803.6|4797.6|4801.1|4795.1|12
1614091660000|2021-02-23 14:47:40|4801.2|4795.2|4801.7|4795.7|4802.1|4796.1|4800.2|4794.2|33
1614091670000|2021-02-23 14:47:50|4802.1|4796.1|4802.7|4796.7|4804.2|4798.2|4802.1|4796.1|39
1614091680000|2021-02-23 14:48:00|4802.6|4796.6|4805.2|4799.2|4805.2|4799.2|4801.7|4795.7|18
1614091690000|2021-02-23 14:48:10|4805.1|4799.1|4805.1|4799.1|4805.2|4799.2|4804.7|4798.7|32
1614091700000|2021-02-23 14:48:20|4805.2|4799.2|4804.2|4798.2|4806.1|4800.1|4804.2|4798.2|38
1614091710000|2021-02-23 14:48:30|4804.7|4798.7|4804.7|4798.7|4804.7|4798.7|4804.1|4798.1|7
1614091720000|2021-02-23 14:48:40|4804.3|4798.3|4806.2|4800.2|4806.2|4800.2|4804.3|4798.3|29
1614091730000|2021-02-23 14:48:50|4805.7|4799.7|4805.6|4799.6|4806.1|4800.1|4805.6|4799.6|8
1614091740000|2021-02-23 14:49:00|4805.9|4799.9|4808.1|4802.1|4808.1|4802.1|4805.1|4799.1|19
1614091750000|2021-02-23 14:49:10|4808.6|4802.6|4808.4|4802.4|4808.9|4802.9|4807.2|4801.2|24
1614091760000|2021-02-23 14:49:20|4808.1|4802.1|4807.7|4801.7|4808.1|4802.1|4807.6|4801.6|9
1614091770000|2021-02-23 14:49:30|4807.8|4801.8|4807.1|4801.1|4808.4|4802.4|4807.1|4801.1|34
1614091780000|2021-02-23 14:49:40|4806.4|4800.4|4806.1|4800.1|4806.4|4800.4|4805.9|4799.9|9
1614091790000|2021-02-23 14:49:50|4805.9|4799.9|4804.7|4798.7|4808.8|4802.8|4804.1|4798.1|32
1614091800000|2021-02-23 14:50:00|4804.6|4798.6|4804.7|4798.7|4804.7|4798.7|4804.1|4798.1|6
1614091810000|2021-02-23 14:50:10|4805.1|4799.1|4805.1|4799.1|4805.2|4799.2|4804.2|4798.2|30
1614091820000|2021-02-23 14:50:20|4805.2|4799.2|4808.4|4802.4|4808.4|4802.4|4805.1|4799.1|8
1614091830000|2021-02-23 14:50:30|4808.6|4802.6|4805.1|4799.1|4808.6|4802.6|4805.1|4799.1|11
1614091840000|2021-02-23 14:50:40|4805.2|4799.2|4805.1|4799.1|4806.1|4800.1|4805.1|4799.1|9
1614091850000|2021-02-23 14:50:50|4804.7|4798.7|4805.1|4799.1|4805.2|4799.2|4804.6|4798.6|3
1614091860000|2021-02-23 14:51:00|4805.2|4799.2|4807.7|4801.7|4808.2|4802.2|4804.1|4798.1|59
1614091870000|2021-02-23 14:51:10|4808.1|4802.1|4806.6|4800.6|4808.1|4802.1|4806.6|4800.6|9
1614091880000|2021-02-23 14:51:20|4806.2|4800.2|4808.1|4802.1|4808.2|4802.2|4806.2|4800.2|43
1614091890000|2021-02-23 14:51:30|4808.2|4802.2|4811.9|4805.9|4812.1|4806.1|4808.2|4802.2|21
1614091900000|2021-02-23 14:51:40|4812.1|4806.1|4811.9|4805.9|4812.1|4806.1|4811.6|4805.6|18
1614091910000|2021-02-23 14:51:50|||||||||1
1614091920000|2021-02-23 14:52:00|4810.9|4804.9|4811.1|4805.1|4811.9|4805.9|4810.1|4804.1|17
1614091930000|2021-02-23 14:52:10|4811.4|4805.4|4811.9|4805.9|4812.1|4806.1|4810.9|4804.9|3
1614091940000|2021-02-23 14:52:20|4810.9|4804.9|4811.6|4805.6|4811.9|4805.9|4810.9|4804.9|14
1614091950000|2021-02-23 14:52:30|4811.9|4805.9|4812.4|4806.4|4812.9|4806.9|4811.9|4805.9|10
1614091960000|2021-02-23 14:52:40|4812.9|4806.9|4812.9|4806.9|4814.4|4808.4|4812.9|4806.9|23
1614091970000|2021-02-23 14:52:50|4813.1|4807.1|4813.9|4807.9|4814.1|4808.1|4812.9|4806.9|20
1614091980000|2021-02-23 14:53:00|4813.1|4807.1|4811.9|4805.9|4814.1|4808.1|4811.9|4805.9|13
1614091990000|2021-02-23 14:53:10|4812.1|4806.1|4811.9|4805.9|4812.9|4806.9|4811.9|4805.9|8
1614092000000|2021-02-23 14:53:20|4811.2|4805.2|4810.9|4804.9|4811.9|4805.9|4810.9|4804.9|23
1614092010000|2021-02-23 14:53:30|4811.9|4805.9|4810.1|4804.1|4811.9|4805.9|4810.1|4804.1|4
1614092020000|2021-02-23 14:53:40|4809.9|4803.9|4809.9|4803.9|4810.4|4804.4|4809.9|4803.9|7
1614092030000|2021-02-23 14:53:50|4808.9|4802.9|4807.2|4801.2|4809.1|4803.1|4807.2|4801.2|5
1614092040000|2021-02-23 14:54:00|4808.1|4802.1|4808.6|4802.6|4809.1|4803.1|4807.3|4801.3|35
1614092050000|2021-02-23 14:54:10|4808.7|4802.7|4810.6|4804.6|4810.6|4804.6|4808.7|4802.7|15
1614092060000|2021-02-23 14:54:20|4810.4|4804.4|4812.1|4806.1|4812.1|4806.1|4810.4|4804.4|16
1614092070000|2021-02-23 14:54:30|4811.9|4805.9|4813.1|4807.1|4813.1|4807.1|4811.6|4805.6|3
1614092080000|2021-02-23 14:54:40|4812.8|4806.8|4811.9|4805.9|4812.8|4806.8|4811.1|4805.1|5
1614092090000|2021-02-23 14:54:50|4812.4|4806.4|4812|4806|4812.5|4806.5|4811.5|4805.5|10
1614092100000|2021-02-23 14:55:00|4811.9|4805.9|4812.9|4806.9|4812.9|4806.9|4811|4805|7
1614092110000|2021-02-23 14:55:10|4812.4|4806.4|4813.9|4807.9|4813.9|4807.9|4812|4806|6
1614092120000|2021-02-23 14:55:20|4815|4809|4816|4810|4817|4811|4814.9|4808.9|37
1614092130000|2021-02-23 14:55:30|4815.9|4809.9|4813.2|4807.2|4816.4|4810.4|4813.2|4807.2|66
1614092140000|2021-02-23 14:55:40|4813.7|4807.7|4814|4808|4814|4808|4813.3|4807.3|3
1614092150000|2021-02-23 14:55:50|4813.7|4807.7|4815|4809|4815|4809|4813.2|4807.2|54
1614092160000|2021-02-23 14:56:00|4814.2|4808.2|4812|4806|4814.9|4808.9|4811.9|4805.9|96
1614092170000|2021-02-23 14:56:10|4813|4807|4814.5|4808.5|4815|4809|4813|4807|19
1614092180000|2021-02-23 14:56:20|4814.7|4808.7|4814.5|4808.5|4815|4809|4814|4808|10
1614092190000|2021-02-23 14:56:30|4813.4|4807.4|4813.4|4807.4|4813.9|4807.9|4813|4807|11
1614092200000|2021-02-23 14:56:40|4813|4807|4813.4|4807.4|4813.4|4807.4|4812.9|4806.9|10
1614092210000|2021-02-23 14:56:50|4813|4807|4813.4|4807.4|4813.4|4807.4|4813|4807|3
1614092220000|2021-02-23 14:57:00|4813|4807|4812.9|4806.9|4813|4807|4812.9|4806.9|2
1614092230000|2021-02-23 14:57:10|4813|4807|4814.5|4808.5|4815.4|4809.4|4813|4807|17
1614092240000|2021-02-23 14:57:20|4815|4809|4813.9|4807.9|4815|4809|4813.9|4807.9|7
1614092250000|2021-02-23 14:57:30|4813.5|4807.5|4813|4807|4813.9|4807.9|4813|4807|7
1614092260000|2021-02-23 14:57:40|4812.9|4806.9|4814.4|4808.4|4814.4|4808.4|4812.9|4806.9|28
1614092270000|2021-02-23 14:57:50|4814|4808|4814|4808|4814|4808|4813.9|4807.9|4
1614092280000|2021-02-23 14:58:00|4813.4|4807.4|4813.9|4807.9|4814.4|4808.4|4812.9|4806.9|12
1614092290000|2021-02-23 14:58:10|4813.8|4807.8|4813.4|4807.4|4813.9|4807.9|4813.4|4807.4|12
1614092300000|2021-02-23 14:58:20|4813.8|4807.8|4813.4|4807.4|4813.9|4807.9|4812.9|4806.9|15
1614092310000|2021-02-23 14:58:30|||||||||4
1614092320000|2021-02-23 14:58:40|4813.5|4807.5|4814.4|4808.4|4814.6|4808.6|4813.5|4807.5|23
1614092330000|2021-02-23 14:58:50|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|4813.4|4807.4|6
1614092340000|2021-02-23 14:59:00|4814.4|4808.4|4817.5|4811.5|4818.5|4812.5|4814|4808|109
1614092350000|2021-02-23 14:59:10|4817.7|4811.7|4818|4812|4818.4|4812.4|4817.7|4811.7|0
1614092360000|2021-02-23 14:59:20|4817.7|4811.7|4818|4812|4818.2|4812.2|4817.3|4811.3|5
1614092370000|2021-02-23 14:59:30|4817.9|4811.9|4817.7|4811.7|4817.9|4811.9|4817.7|4811.7|9
1614092380000|2021-02-23 14:59:40|4817.5|4811.5|4818.4|4812.4|4818.4|4812.4|4817.2|4811.2|7
1614092390000|2021-02-23 14:59:50|4817.7|4811.7|4818|4812|4818|4812|4817.7|4811.7|6
1614092400000|2021-02-23 15:00:00|4817.7|4811.7|4818|4812|4819.2|4813.2|4817.7|4811.7|21
1614092410000|2021-02-23 15:00:10|4818.5|4812.5|4819.9|4813.9|4819.9|4813.9|4818.5|4812.5|58
1614092420000|2021-02-23 15:00:20|4819.8|4813.8|4818|4812|4819.8|4813.8|4818|4812|18
1614092430000|2021-02-23 15:00:30|4817.7|4811.7|4818.7|4812.7|4819|4813|4817.5|4811.5|16
1614092440000|2021-02-23 15:00:40|4818.8|4812.8|4817.7|4811.7|4818.8|4812.8|4817.7|4811.7|262
1614092450000|2021-02-23 15:00:50|||||||||1
1614092460000|2021-02-23 15:01:00|4817.3|4811.3|4817.3|4811.3|4819.2|4813.2|4817.3|4811.3|24
1614092470000|2021-02-23 15:01:10|4817.2|4811.2|4818.8|4812.8|4818.8|4812.8|4816.8|4810.8|17
1614092480000|2021-02-23 15:01:20|4818.5|4812.5|4817.3|4811.3|4818.5|4812.5|4817.3|4811.3|8
1614092490000|2021-02-23 15:01:30|4817.7|4811.7|4818.2|4812.2|4818.2|4812.2|4817.3|4811.3|16
1614092500000|2021-02-23 15:01:40|4818.3|4812.3|4817.3|4811.3|4818.3|4812.3|4817.3|4811.3|26
1614092510000|2021-02-23 15:01:50|4817.7|4811.7|4817.3|4811.3|4818.7|4812.7|4817.3|4811.3|25
1614092520000|2021-02-23 15:02:00|4817.2|4811.2|4817.8|4811.8|4818.8|4812.8|4816.5|4810.5|21
1614092530000|2021-02-23 15:02:10|4818|4812|4817.7|4811.7|4818.8|4812.8|4817.3|4811.3|11
1614092540000|2021-02-23 15:02:20|4818.2|4812.2|4819.2|4813.2|4819.2|4813.2|4817.8|4811.8|54
1614092550000|2021-02-23 15:02:30|4820.2|4814.2|4820.2|4814.2|4820.3|4814.3|4819.3|4813.3|34
1614092560000|2021-02-23 15:02:40|4820.5|4814.5|4820.7|4814.7|4821.2|4815.2|4820.2|4814.2|21
1614092570000|2021-02-23 15:02:50|4820.3|4814.3|4820.7|4814.7|4821.2|4815.2|4820.3|4814.3|37
1614092580000|2021-02-23 15:03:00|4820.8|4814.8|4823|4817|4823.3|4817.3|4820.8|4814.8|42
1614092590000|2021-02-23 15:03:10|4822.8|4816.8|4821.3|4815.3|4823.3|4817.3|4821.3|4815.3|39
1614092600000|2021-02-23 15:03:20|4821.5|4815.5|4821.3|4815.3|4822.2|4816.2|4821.3|4815.3|39
1614092610000|2021-02-23 15:03:30|4821.5|4815.5|4821.8|4815.8|4822.2|4816.2|4821.3|4815.3|195
1614092620000|2021-02-23 15:03:40|4822.1|4816.1|4823.5|4817.5|4823.6|4817.6|4822|4816|240
1614092630000|2021-02-23 15:03:50|4823.6|4817.6|4822.6|4816.6|4823.6|4817.6|4822.6|4816.6|10
1614092640000|2021-02-23 15:04:00|4822.8|4816.8|4821.1|4815.1|4822.8|4816.8|4820.6|4814.6|29
1614092650000|2021-02-23 15:04:10|4820.6|4814.6|4821.6|4815.6|4821.8|4815.8|4820.6|4814.6|13
1614092660000|2021-02-23 15:04:20|4821.3|4815.3|4819.8|4813.8|4821.3|4815.3|4819.8|4813.8|15
1614092670000|2021-02-23 15:04:30|4819.6|4813.6|4819.6|4813.6|4821.1|4815.1|4819.3|4813.3|55
1614092680000|2021-02-23 15:04:40|4820|4814|4820.8|4814.8|4821.3|4815.3|4819.6|4813.6|15
1614092690000|2021-02-23 15:04:50|4820.6|4814.6|4819.8|4813.8|4820.8|4814.8|4819.6|4813.6|17
1614092700000|2021-02-23 15:05:00|4820.3|4814.3|4819.6|4813.6|4820.8|4814.8|4819.3|4813.3|26
1614092710000|2021-02-23 15:05:10|4819.5|4813.5|4819.3|4813.3|4819.5|4813.5|4818.8|4812.8|7
1614092720000|2021-02-23 15:05:20|4819.6|4813.6|4819|4813|4820.3|4814.3|4819|4813|9
1614092730000|2021-02-23 15:05:30|4818.6|4812.6|4817.1|4811.1|4818.6|4812.6|4817.1|4811.1|5
1614092740000|2021-02-23 15:05:40|4816.8|4810.8|4816.6|4810.6|4817.3|4811.3|4816.6|4810.6|11
1614092750000|2021-02-23 15:05:50|4816.3|4810.3|4814.4|4808.4|4816.3|4810.3|4814.4|4808.4|18
1614092760000|2021-02-23 15:06:00|4814.5|4808.5|4816.3|4810.3|4816.5|4810.5|4814.5|4808.5|8
1614092770000|2021-02-23 15:06:10|4816.4|4810.4|4816.9|4810.9|4817.9|4811.9|4815.9|4809.9|17
1614092780000|2021-02-23 15:06:20|4817|4811|4817.5|4811.5|4817.9|4811.9|4817|4811|11
1614092790000|2021-02-23 15:06:30|4817.4|4811.4|4818.8|4812.8|4818.8|4812.8|4817.4|4811.4|10
1614092800000|2021-02-23 15:06:40|4818.4|4812.4|4817.4|4811.4|4818.4|4812.4|4817.4|4811.4|4
1614092810000|2021-02-23 15:06:50|4817|4811|4816.4|4810.4|4817.4|4811.4|4815.9|4809.9|163
1614092820000|2021-02-23 15:07:00|4816.3|4810.3|4817.3|4811.3|4817.3|4811.3|4815.9|4809.9|16
1614092830000|2021-02-23 15:07:10|4818.9|4812.9|4816.8|4810.8|4818.9|4812.9|4816.3|4810.3|157
1614092840000|2021-02-23 15:07:20|4817.5|4811.5|4817.8|4811.8|4817.8|4811.8|4816.3|4810.3|34
1614092850000|2021-02-23 15:07:30|4817.6|4811.6|4816.3|4810.3|4817.6|4811.6|4816.3|4810.3|3
1614092860000|2021-02-23 15:07:40|4816.6|4810.6|4816.1|4810.1|4816.6|4810.6|4815.8|4809.8|3
1614092870000|2021-02-23 15:07:50|4816.5|4810.5|4817.1|4811.1|4817.3|4811.3|4816.5|4810.5|15
1614092880000|2021-02-23 15:08:00|4817.3|4811.3|4818.6|4812.6|4819.6|4813.6|4817.3|4811.3|31
1614092890000|2021-02-23 15:08:10|4819.6|4813.6|4818.6|4812.6|4819.6|4813.6|4818.6|4812.6|3
1614092900000|2021-02-23 15:08:20|4819.1|4813.1|4818.3|4812.3|4819.1|4813.1|4818.3|4812.3|10
1614092910000|2021-02-23 15:08:30|4818.6|4812.6|4818.1|4812.1|4818.6|4812.6|4818.1|4812.1|1
1614092920000|2021-02-23 15:08:40|4818.6|4812.6|4820.3|4814.3|4820.6|4814.6|4817.8|4811.8|19
1614092930000|2021-02-23 15:08:50|4820.6|4814.6|4819.6|4813.6|4820.6|4814.6|4819.6|4813.6|2
1614092940000|2021-02-23 15:09:00|4819.3|4813.3|4820.6|4814.6|4820.6|4814.6|4818.6|4812.6|36
1614092950000|2021-02-23 15:09:10|4820.3|4814.3|4820.1|4814.1|4821.6|4815.6|4819.6|4813.6|31
1614092960000|2021-02-23 15:09:20|4820.3|4814.3|4820.3|4814.3|4820.6|4814.6|4820.1|4814.1|3
1614092970000|2021-02-23 15:09:30|4820.1|4814.1|4818.6|4812.6|4820.1|4814.1|4818.6|4812.6|8
1614092980000|2021-02-23 15:09:40|4819.5|4813.5|4819.3|4813.3|4820.6|4814.6|4819.1|4813.1|18
1614092990000|2021-02-23 15:09:50|4818.9|4812.9|4817.6|4811.6|4819.1|4813.1|4817.6|4811.6|12
1614093000000|2021-02-23 15:10:00|4818|4812|4817.6|4811.6|4818|4812|4817.1|4811.1|7
1614093010000|2021-02-23 15:10:10|4817.3|4811.3|4817.3|4811.3|4818.3|4812.3|4817.1|4811.1|40
1614093020000|2021-02-23 15:10:20|4817.6|4811.6|4816.8|4810.8|4817.6|4811.6|4816.8|4810.8|3
1614093030000|2021-02-23 15:10:30|4816.6|4810.6|4817.1|4811.1|4817.8|4811.8|4816.6|4810.6|12
1614093040000|2021-02-23 15:10:40|4817.3|4811.3|4817.3|4811.3|4817.6|4811.6|4817.3|4811.3|3
1614093050000|2021-02-23 15:10:50|4817.6|4811.6|4817.1|4811.1|4817.6|4811.6|4816.8|4810.8|11
1614093060000|2021-02-23 15:11:00|4817.3|4811.3|4817.3|4811.3|4817.3|4811.3|4816.8|4810.8|11
1614093070000|2021-02-23 15:11:10|4817.8|4811.8|4817.6|4811.6|4818.1|4812.1|4817.6|4811.6|11
1614093080000|2021-02-23 15:11:20|4816.8|4810.8|4817.3|4811.3|4817.3|4811.3|4816.6|4810.6|34
1614093090000|2021-02-23 15:11:30|4817.8|4811.8|4819.5|4813.5|4819.5|4813.5|4817.6|4811.6|17
1614093100000|2021-02-23 15:11:40|4820.3|4814.3|4821.3|4815.3|4821.6|4815.6|4820.3|4814.3|11
1614093110000|2021-02-23 15:11:50|4821.1|4815.1|4822.5|4816.5|4822.6|4816.6|4821.1|4815.1|20
1614093120000|2021-02-23 15:12:00|4822.6|4816.6|4825.6|4819.6|4826.6|4820.6|4822.6|4816.6|77
1614093130000|2021-02-23 15:12:10|4825.9|4819.9|4826.1|4820.1|4826.6|4820.6|4825.9|4819.9|20
1614093140000|2021-02-23 15:12:20|4826.5|4820.5|4828.6|4822.6|4829|4823|4826.1|4820.1|24
1614093150000|2021-02-23 15:12:30|4828.1|4822.1|4828.3|4822.3|4828.3|4822.3|4828.1|4822.1|4
1614093160000|2021-02-23 15:12:40|4828.1|4822.1|4826.1|4820.1|4828.1|4822.1|4825.6|4819.6|18
1614093170000|2021-02-23 15:12:50|4826|4820|4826.3|4820.3|4826.6|4820.6|4825.5|4819.5|3
1614093180000|2021-02-23 15:13:00|4826.6|4820.6|4827.6|4821.6|4828|4822|4826.1|4820.1|9
1614093190000|2021-02-23 15:13:10|4826.6|4820.6|4826.3|4820.3|4826.6|4820.6|4826.3|4820.3|15
1614093200000|2021-02-23 15:13:20|4826.1|4820.1|4823.3|4817.3|4826.1|4820.1|4823.3|4817.3|9
1614093210000|2021-02-23 15:13:30|4823.6|4817.6|4824.1|4818.1|4825.1|4819.1|4823.6|4817.6|46
1614093220000|2021-02-23 15:13:40|4824.5|4818.5|4821.1|4815.1|4824.8|4818.8|4821.1|4815.1|16
1614093230000|2021-02-23 15:13:50|4821.5|4815.5|4821.3|4815.3|4822.3|4816.3|4820.6|4814.6|34
1614093240000|2021-02-23 15:14:00|4821.6|4815.6|4821.3|4815.3|4822.6|4816.6|4821.1|4815.1|13
1614093250000|2021-02-23 15:14:10|4822.1|4816.1|4821.3|4815.3|4822.3|4816.3|4821.3|4815.3|104
1614093260000|2021-02-23 15:14:20|4821.9|4815.9|4821.3|4815.3|4822.8|4816.8|4821.3|4815.3|7
1614093270000|2021-02-23 15:14:30|4821.4|4815.4|4822.3|4816.3|4822.3|4816.3|4821.4|4815.4|3
1614093280000|2021-02-23 15:14:40|4821.9|4815.9|4821.4|4815.4|4821.9|4815.9|4820.8|4814.8|10
1614093290000|2021-02-23 15:14:50|4821.5|4815.5|4823|4817|4823.9|4817.9|4821.4|4815.4|26
1614093300000|2021-02-23 15:15:00|4822.9|4816.9|4822.9|4816.9|4823.9|4817.9|4822.9|4816.9|14
1614093310000|2021-02-23 15:15:10|4821.9|4815.9|4821.5|4815.5|4821.9|4815.9|4821|4815|13
1614093320000|2021-02-23 15:15:20|4821.4|4815.4|4822.4|4816.4|4823.9|4817.9|4821|4815|12
1614093330000|2021-02-23 15:15:30|4822.7|4816.7|4823.4|4817.4|4823.7|4817.7|4822.4|4816.4|195
1614093340000|2021-02-23 15:15:40|4823.7|4817.7|4823.9|4817.9|4823.9|4817.9|4823.7|4817.7|0
1614093350000|2021-02-23 15:15:50|4822.9|4816.9|4822.9|4816.9|4822.9|4816.9|4822.9|4816.9|3
1614093360000|2021-02-23 15:16:00|4822.6|4816.6|4822.7|4816.7|4822.7|4816.7|4821.9|4815.9|18
1614093370000|2021-02-23 15:16:10|4822.4|4816.4|4822.4|4816.4|4822.7|4816.7|4822.2|4816.2|20
1614093380000|2021-02-23 15:16:20|4822.2|4816.2|4824.7|4818.7|4824.9|4818.9|4822.2|4816.2|130
1614093390000|2021-02-23 15:16:30|4824.2|4818.2|4823.7|4817.7|4824.7|4818.7|4823.7|4817.7|9
1614093400000|2021-02-23 15:16:40|4824|4818|4824.2|4818.2|4824.4|4818.4|4822.9|4816.9|51
1614093410000|2021-02-23 15:16:50|4824.4|4818.4|4826.2|4820.2|4826.2|4820.2|4824.4|4818.4|9
1614093420000|2021-02-23 15:17:00|4826.4|4820.4|4824.9|4818.9|4827.9|4821.9|4824.9|4818.9|21
1614093430000|2021-02-23 15:17:10|4823.9|4817.9|4824.7|4818.7|4824.7|4818.7|4823.9|4817.9|9
1614093440000|2021-02-23 15:17:20|4824.4|4818.4|4824.9|4818.9|4825.2|4819.2|4824.4|4818.4|2
1614093450000|2021-02-23 15:17:30|4825.7|4819.7|4824.9|4818.9|4825.7|4819.7|4824.9|4818.9|6
1614093460000|2021-02-23 15:17:40|4825.4|4819.4|4826.7|4820.7|4826.7|4820.7|4825.4|4819.4|10
1614093470000|2021-02-23 15:17:50|||||||||4
1614093480000|2021-02-23 15:18:00|4826.2|4820.2|4825.9|4819.9|4826.4|4820.4|4825.4|4819.4|7
1614093490000|2021-02-23 15:18:10|4825.4|4819.4|4823.7|4817.7|4825.4|4819.4|4823.7|4817.7|10
1614093500000|2021-02-23 15:18:20|4824.2|4818.2|4824.7|4818.7|4824.7|4818.7|4824.2|4818.2|2
1614093520000|2021-02-23 15:18:40|4823.2|4817.2|4823|4817|4823.5|4817.5|4822.6|4816.6|54
1614093530000|2021-02-23 15:18:50|4823.1|4817.1|4823.1|4817.1|4823.1|4817.1|4822.6|4816.6|6
1614093540000|2021-02-23 15:19:00|4823.5|4817.5|4824.6|4818.6|4824.7|4818.7|4823.5|4817.5|11
1614093550000|2021-02-23 15:19:10|4824.7|4818.7|4824.6|4818.6|4825.5|4819.5|4824.6|4818.6|12
1614093560000|2021-02-23 15:19:20|4825|4819|4825.6|4819.6|4825.6|4819.6|4825|4819|1
1614093570000|2021-02-23 15:19:30|4825.1|4819.1|4821.7|4815.7|4825.1|4819.1|4821.7|4815.7|119
1614093580000|2021-02-23 15:19:40|4822.1|4816.1|4821.6|4815.6|4822.2|4816.2|4821.1|4815.1|13
1614093590000|2021-02-23 15:19:50|4822.1|4816.1|4821.6|4815.6|4822.5|4816.5|4821.6|4815.6|18
1614093600000|2021-02-23 15:20:00|4821.5|4815.5|4820.5|4814.5|4821.5|4815.5|4820.5|4814.5|7
1614093610000|2021-02-23 15:20:10|4820.6|4814.6|4821.6|4815.6|4821.6|4815.6|4820.6|4814.6|8
1614093620000|2021-02-23 15:20:20|4821.1|4815.1|4821.1|4815.1|4821.1|4815.1|4821.1|4815.1|8
1614093630000|2021-02-23 15:20:30|4820.6|4814.6|4819.1|4813.1|4820.6|4814.6|4819.1|4813.1|18
1614093640000|2021-02-23 15:20:40|4819.5|4813.5|4819.7|4813.7|4819.7|4813.7|4819.5|4813.5|6
1614093650000|2021-02-23 15:20:50|4820.1|4814.1|4819.7|4813.7|4820.5|4814.5|4819.7|4813.7|75
1614093660000|2021-02-23 15:21:00|4820.1|4814.1|4822.2|4816.2|4822.6|4816.6|4819.7|4813.7|30
1614093670000|2021-02-23 15:21:10|4822.6|4816.6|4820.5|4814.5|4822.6|4816.6|4820.1|4814.1|14
1614093680000|2021-02-23 15:21:20|4820.6|4814.6|4820.1|4814.1|4820.6|4814.6|4819.7|4813.7|29
1614093690000|2021-02-23 15:21:30|4820.5|4814.5|4821.6|4815.6|4822.5|4816.5|4820.5|4814.5|11
1614093700000|2021-02-23 15:21:40|4821.2|4815.2|4821.2|4815.2|4821.2|4815.2|4821.1|4815.1|3
1614093710000|2021-02-23 15:21:50|4821.6|4815.6|4821.1|4815.1|4822.3|4816.3|4820.6|4814.6|18
1614093720000|2021-02-23 15:22:00|4820.6|4814.6|4821.6|4815.6|4821.6|4815.6|4820.6|4814.6|24
1614093730000|2021-02-23 15:22:10|4822.6|4816.6|4822.6|4816.6|4822.6|4816.6|4821.6|4815.6|13
1614093740000|2021-02-23 15:22:20|4821.9|4815.9|4822.6|4816.6|4822.6|4816.6|4821.7|4815.7|54
1614093750000|2021-02-23 15:22:30|4823.6|4817.6|4823.6|4817.6|4823.6|4817.6|4823.6|4817.6|4
1614093760000|2021-02-23 15:22:40|4824.3|4818.3|4823.6|4817.6|4825.5|4819.5|4823.6|4817.6|13
1614093770000|2021-02-23 15:22:50|4823.5|4817.5|4824.5|4818.5|4824.5|4818.5|4823.5|4817.5|14
1614093780000|2021-02-23 15:23:00|4825|4819|4825.6|4819.6|4825.6|4819.6|4824.6|4818.6|11
1614093790000|2021-02-23 15:23:10|4825.5|4819.5|4824.7|4818.7|4825.5|4819.5|4824.7|4818.7|8
1614093800000|2021-02-23 15:23:20|4825.5|4819.5|4826.1|4820.1|4826.5|4820.5|4825.5|4819.5|14
1614093810000|2021-02-23 15:23:30|4825.7|4819.7|4824.5|4818.5|4825.7|4819.7|4824.5|4818.5|14
1614093820000|2021-02-23 15:23:40|4824.7|4818.7|4825.5|4819.5|4825.5|4819.5|4824.7|4818.7|9
1614093830000|2021-02-23 15:23:50|4825|4819|4825|4819|4825|4819|4825|4819|7
1614093840000|2021-02-23 15:24:00|4825.1|4819.1|4828|4822|4828.5|4822.5|4825.1|4819.1|27
1614093850000|2021-02-23 15:24:10|4828.1|4822.1|4828.6|4822.6|4828.6|4822.6|4828|4822|13
1614093860000|2021-02-23 15:24:20|4828.5|4822.5|4825.6|4819.6|4828.5|4822.5|4825.6|4819.6|21
1614093870000|2021-02-23 15:24:30|4825.5|4819.5|4824.6|4818.6|4825.6|4819.6|4824.6|4818.6|34
1614093880000|2021-02-23 15:24:40|4823.6|4817.6|4824.6|4818.6|4824.6|4818.6|4823.6|4817.6|31
1614093890000|2021-02-23 15:24:50|4825|4819|4825.6|4819.6|4826.6|4820.6|4825|4819|13
1614093900000|2021-02-23 15:25:00|4826|4820|4828|4822|4828.5|4822.5|4825.6|4819.6|22
1614093910000|2021-02-23 15:25:10|4828.5|4822.5|4827.5|4821.5|4828.5|4822.5|4827.5|4821.5|14
1614093920000|2021-02-23 15:25:20|4826.5|4820.5|4827.5|4821.5|4827.5|4821.5|4826.5|4820.5|5
1614093930000|2021-02-23 15:25:30|4826.6|4820.6|4826.6|4820.6|4827.6|4821.6|4826.6|4820.6|13
1614093940000|2021-02-23 15:25:40|4825.9|4819.9|4825.6|4819.6|4826.5|4820.5|4825.6|4819.6|30
1614093950000|2021-02-23 15:25:50|4824.6|4818.6|4824.6|4818.6|4824.6|4818.6|4824.6|4818.6|25
1614093960000|2021-02-23 15:26:00|4824.7|4818.7|4828.6|4822.6|4828.6|4822.6|4824.6|4818.6|24
1614093970000|2021-02-23 15:26:10|||||||||2
1614093980000|2021-02-23 15:26:20|4828.5|4822.5|4828.5|4822.5|4828.5|4822.5|4828.5|4822.5|2
1614093990000|2021-02-23 15:26:30|4827.6|4821.6|4825.6|4819.6|4827.6|4821.6|4825.6|4819.6|33
1614094000000|2021-02-23 15:26:40|4825.7|4819.7|4825.6|4819.6|4826.5|4820.5|4825.5|4819.5|30
1614094010000|2021-02-23 15:26:50|4825.5|4819.5|4823.6|4817.6|4825.5|4819.5|4823.6|4817.6|28
1614094020000|2021-02-23 15:27:00|4823.5|4817.5|4824.6|4818.6|4824.7|4818.7|4823.5|4817.5|26
1614094030000|2021-02-23 15:27:10|4825|4819|4825.2|4819.2|4825.7|4819.7|4824.6|4818.6|17
1614094040000|2021-02-23 15:27:20|4825.6|4819.6|4827.6|4821.6|4827.6|4821.6|4825.6|4819.6|6
1614094050000|2021-02-23 15:27:30|4828.6|4822.6|4828.6|4822.6|4828.6|4822.6|4827.1|4821.1|8
1614094060000|2021-02-23 15:27:40|4828.1|4822.1|4828|4822|4828.1|4822.1|4828|4822|3
1614094070000|2021-02-23 15:27:50|4827.6|4821.6|4826.1|4820.1|4827.6|4821.6|4826.1|4820.1|8
1614094080000|2021-02-23 15:28:00|4826.5|4820.5|4827.2|4821.2|4827.6|4821.6|4826.1|4820.1|16
1614094090000|2021-02-23 15:28:10|4827.6|4821.6|4828.2|4822.2|4828.2|4822.2|4827.6|4821.6|9
1614094100000|2021-02-23 15:28:20|4828.6|4822.6|4828.6|4822.6|4828.6|4822.6|4828.5|4822.5|4
1614094110000|2021-02-23 15:28:30|4828.2|4822.2|4828.6|4822.6|4829.1|4823.1|4828.2|4822.2|7
1614094120000|2021-02-23 15:28:40|4828.7|4822.7|4828.7|4822.7|4829.6|4823.6|4828.6|4822.6|8
1614094130000|2021-02-23 15:28:50|4828.6|4822.6|4828.2|4822.2|4828.6|4822.6|4828.2|4822.2|21
1614094140000|2021-02-23 15:29:00|4828.6|4822.6|4828.6|4822.6|4829.6|4823.6|4828.2|4822.2|22
1614094150000|2021-02-23 15:29:10|4828.7|4822.7|4828.6|4822.6|4828.7|4822.7|4828.6|4822.6|22
1614094160000|2021-02-23 15:29:20|4828.2|4822.2|4828.7|4822.7|4828.7|4822.7|4827.7|4821.7|9
1614094170000|2021-02-23 15:29:30|4828.6|4822.6|4828.2|4822.2|4828.6|4822.6|4828.2|4822.2|5
1614094180000|2021-02-23 15:29:40|4827.9|4821.9|4829.7|4823.7|4829.7|4823.7|4827.6|4821.6|7
1614094190000|2021-02-23 15:29:50|4830.4|4824.4|4830.4|4824.4|4830.4|4824.4|4830.4|4824.4|4
1614094200000|2021-02-23 15:30:00|||||||||45
1614094210000|2021-02-23 15:30:10|4829.6|4823.6|4829.6|4823.6|4829.6|4823.6|4829.6|4823.6|12
1614094220000|2021-02-23 15:30:20|4829.7|4823.7|4830.4|4824.4|4830.4|4824.4|4829.4|4823.4|12
1614094230000|2021-02-23 15:30:30|4829.6|4823.6|4829.7|4823.7|4829.7|4823.7|4829.1|4823.1|6
1614094240000|2021-02-23 15:30:40|4830.4|4824.4|4830.7|4824.7|4831.7|4825.7|4829.7|4823.7|18
1614094250000|2021-02-23 15:30:50|4832.6|4826.6|4832.2|4826.2|4832.6|4826.6|4831.7|4825.7|8
1614094260000|2021-02-23 15:31:00|4832.1|4826.1|4832.7|4826.7|4832.7|4826.7|4831.7|4825.7|4
1614094270000|2021-02-23 15:31:10|4832.1|4826.1|4835.7|4829.7|4835.7|4829.7|4832.1|4826.1|73
1614094280000|2021-02-23 15:31:20|4836.6|4830.6|4834.6|4828.6|4836.6|4830.6|4834.6|4828.6|17
1614094290000|2021-02-23 15:31:30|4833.9|4827.9|4835.2|4829.2|4835.2|4829.2|4833.7|4827.7|21
1614094300000|2021-02-23 15:31:40|4835.6|4829.6|4833.4|4827.4|4835.6|4829.6|4833.4|4827.4|227
1614094310000|2021-02-23 15:31:50|4833.9|4827.9|4832.9|4826.9|4834.5|4828.5|4832.7|4826.7|9
1614094320000|2021-02-23 15:32:00|4833|4827|4830.5|4824.5|4833.9|4827.9|4830.4|4824.4|44
1614094330000|2021-02-23 15:32:10|4831.2|4825.2|4828.7|4822.7|4831.4|4825.4|4828.7|4822.7|20
1614094340000|2021-02-23 15:32:20|4827.9|4821.9|4828.9|4822.9|4828.9|4822.9|4827.9|4821.9|20
1614094350000|2021-02-23 15:32:30|4828.5|4822.5|4827.9|4821.9|4828.5|4822.5|4827.9|4821.9|3
1614094360000|2021-02-23 15:32:40|4827.4|4821.4|4827.5|4821.5|4827.9|4821.9|4827.4|4821.4|24
1614094370000|2021-02-23 15:32:50|4827|4821|4826.4|4820.4|4827|4821|4826.2|4820.2|10
1614094380000|2021-02-23 15:33:00|4826.7|4820.7|4824.9|4818.9|4826.7|4820.7|4824.9|4818.9|105
1614094390000|2021-02-23 15:33:10|4825.6|4819.6|4826.4|4820.4|4826.7|4820.7|4824.7|4818.7|26
1614094400000|2021-02-23 15:33:20|4826.2|4820.2|4825.9|4819.9|4826.2|4820.2|4825.4|4819.4|6
1614094410000|2021-02-23 15:33:30|4825.7|4819.7|4826.2|4820.2|4826.9|4820.9|4825.4|4819.4|7
1614094420000|2021-02-23 15:33:40|4826.4|4820.4|4827.9|4821.9|4827.9|4821.9|4826.4|4820.4|14
1614094430000|2021-02-23 15:33:50|4829|4823|4829.9|4823.9|4829.9|4823.9|4828.7|4822.7|16
1614094440000|2021-02-23 15:34:00|4829.7|4823.7|4827.9|4821.9|4829.7|4823.7|4827.9|4821.9|37
1614094450000|2021-02-23 15:34:10|4828.9|4822.9|4828.2|4822.2|4829|4823|4826.9|4820.9|28
1614094460000|2021-02-23 15:34:20|4828.1|4822.1|4828.4|4822.4|4828.4|4822.4|4827.2|4821.2|5
1614094470000|2021-02-23 15:34:30|4827.2|4821.2|4826.9|4820.9|4827.7|4821.7|4826.9|4820.9|5
1614094480000|2021-02-23 15:34:40|4827.4|4821.4|4827.2|4821.2|4827.4|4821.4|4827.2|4821.2|7
1614094490000|2021-02-23 15:34:50|4827.4|4821.4|4828.9|4822.9|4828.9|4822.9|4827.2|4821.2|19
1614094500000|2021-02-23 15:35:00|4829.2|4823.2|4828.9|4822.9|4829.9|4823.9|4828.9|4822.9|17
1614094510000|2021-02-23 15:35:10|4828.7|4822.7|4828.9|4822.9|4828.9|4822.9|4828.7|4822.7|5
1614094520000|2021-02-23 15:35:20|4828.7|4822.7|4827.9|4821.9|4828.9|4822.9|4827.9|4821.9|7
1614094530000|2021-02-23 15:35:30|4828.2|4822.2|4829.2|4823.2|4829.2|4823.2|4828.2|4822.2|12
1614094540000|2021-02-23 15:35:40|4828.9|4822.9|4828.2|4822.2|4829.2|4823.2|4828.2|4822.2|11
1614094550000|2021-02-23 15:35:50|4828.4|4822.4|4828.7|4822.7|4828.7|4822.7|4827.4|4821.4|14
1614094560000|2021-02-23 15:36:00|4828.9|4822.9|4828.7|4822.7|4829.2|4823.2|4827.7|4821.7|33
1614094570000|2021-02-23 15:36:10|4828.9|4822.9|4828.2|4822.2|4829.4|4823.4|4828.2|4822.2|8
1614094580000|2021-02-23 15:36:20|4827.9|4821.9|4826.9|4820.9|4827.9|4821.9|4826.9|4820.9|13
1614094590000|2021-02-23 15:36:30|4826.7|4820.7|4826.9|4820.9|4826.9|4820.9|4826.7|4820.7|6
1614094600000|2021-02-23 15:36:40|4826.7|4820.7|4826.2|4820.2|4826.7|4820.7|4825.2|4819.2|25
1614094610000|2021-02-23 15:36:50|4825.9|4819.9|4824.9|4818.9|4825.9|4819.9|4824.7|4818.7|19
1614094620000|2021-02-23 15:37:00|4825.4|4819.4|4827.4|4821.4|4827.6|4821.6|4825.4|4819.4|523
1614094630000|2021-02-23 15:37:10|4827.5|4821.5|4827.5|4821.5|4828|4822|4827.5|4821.5|59
1614094640000|2021-02-23 15:37:20|4827.2|4821.2|4826.9|4820.9|4827.2|4821.2|4826.2|4820.2|61
1614094650000|2021-02-23 15:37:30|4826.2|4820.2|4826.2|4820.2|4826.2|4820.2|4825.2|4819.2|13
1614094660000|2021-02-23 15:37:40|4825.9|4819.9|4825.9|4819.9|4825.9|4819.9|4824.9|4818.9|6
1614094670000|2021-02-23 15:37:50|4825.4|4819.4|4826.4|4820.4|4826.4|4820.4|4825.2|4819.2|5
1614094680000|2021-02-23 15:38:00|4826.5|4820.5|4828.2|4822.2|4828.7|4822.7|4826.5|4820.5|13
1614094690000|2021-02-23 15:38:10|4828.4|4822.4|4827.9|4821.9|4828.4|4822.4|4827.9|4821.9|5
1614094700000|2021-02-23 15:38:20|4828.2|4822.2|4826.9|4820.9|4828.2|4822.2|4826.7|4820.7|7
1614094710000|2021-02-23 15:38:30|4827.2|4821.2|4827.2|4821.2|4828.2|4822.2|4827.2|4821.2|14
1614094720000|2021-02-23 15:38:40|4826.9|4820.9|4826.4|4820.4|4826.9|4820.9|4826.4|4820.4|6
1614094730000|2021-02-23 15:38:50|4826.7|4820.7|4826.4|4820.4|4826.7|4820.7|4826.4|4820.4|11
1614094740000|2021-02-23 15:39:00|4826|4820|4825.4|4819.4|4826.4|4820.4|4825.4|4819.4|14
1614094750000|2021-02-23 15:39:10|4825|4819|4825.2|4819.2|4825.4|4819.4|4825|4819|4
1614094760000|2021-02-23 15:39:20|4824.9|4818.9|4824.9|4818.9|4824.9|4818.9|4824.7|4818.7|4
1614094770000|2021-02-23 15:39:30|4824.4|4818.4|4825.2|4819.2|4825.2|4819.2|4824.2|4818.2|6
1614094780000|2021-02-23 15:39:40|4825.4|4819.4|4825.9|4819.9|4825.9|4819.9|4825.2|4819.2|5
1614094790000|2021-02-23 15:39:50|||||||||7
1614094800000|2021-02-23 15:40:00|4826|4820|4827.9|4821.9|4828.2|4822.2|4826|4820|17
1614094810000|2021-02-23 15:40:10|4827.7|4821.7|4828.7|4822.7|4828.7|4822.7|4827.7|4821.7|5
1614094820000|2021-02-23 15:40:20|4828.2|4822.2|4827.2|4821.2|4828.2|4822.2|4827.2|4821.2|11
1614094830000|2021-02-23 15:40:30|4826.9|4820.9|4825.7|4819.7|4826.9|4820.9|4825.7|4819.7|18
1614094840000|2021-02-23 15:40:40|4826.2|4820.2|4825.9|4819.9|4826.2|4820.2|4825.9|4819.9|6
1614094850000|2021-02-23 15:40:50|4825.7|4819.7|4825.7|4819.7|4825.9|4819.9|4825.2|4819.2|18
1614094860000|2021-02-23 15:41:00|4825.9|4819.9|4827.4|4821.4|4827.4|4821.4|4825.9|4819.9|24
1614094870000|2021-02-23 15:41:10|4827.2|4821.2|4826.9|4820.9|4827.7|4821.7|4826.9|4820.9|7
1614094880000|2021-02-23 15:41:20|4826.7|4820.7|4825.9|4819.9|4826.9|4820.9|4825.9|4819.9|10
1614094890000|2021-02-23 15:41:30|4825.7|4819.7|4826.9|4820.9|4826.9|4820.9|4825.7|4819.7|8
1614094900000|2021-02-23 15:41:40|||||||||6
1614094910000|2021-02-23 15:41:50|4827.2|4821.2|4827.9|4821.9|4827.9|4821.9|4827.2|4821.2|11
1614094920000|2021-02-23 15:42:00|4828.9|4822.9|4831.9|4825.9|4831.9|4825.9|4828.9|4822.9|59
1614128400000|2021-02-24 01:00:00|4863.6|4857.6|4854.8|4848.8|4863.6|4857.6|4854.1|4848.1|46
1614128410000|2021-02-24 01:00:10|4852.9|4846.9|4851.6|4845.6|4855.1|4849.1|4850.1|4844.1|96
1614128420000|2021-02-24 01:00:20|4851.8|4845.8|4855.6|4849.6|4855.6|4849.6|4851.8|4845.8|45
1614128430000|2021-02-24 01:00:30|4856|4850|4850.3|4844.3|4857.6|4851.6|4847.1|4841.1|56
1614128440000|2021-02-24 01:00:40|4850.6|4844.6|4850.5|4844.5|4850.6|4844.6|4847.8|4841.8|44
1614128450000|2021-02-24 01:00:50|4850.1|4844.1|4849.6|4843.6|4852.6|4846.6|4848.8|4842.8|21
1614128460000|2021-02-24 01:01:00|4848.8|4842.8|4847.6|4841.6|4848.8|4842.8|4846.6|4840.6|22
1614128470000|2021-02-24 01:01:10|4848.6|4842.6|4848.6|4842.6|4849.3|4843.3|4847.1|4841.1|40
1614128480000|2021-02-24 01:01:20|4847.8|4841.8|4846.1|4840.1|4848.1|4842.1|4846.1|4840.1|18
1614128490000|2021-02-24 01:01:30|4844.6|4838.6|4845.6|4839.6|4845.6|4839.6|4843|4837|27
1614128500000|2021-02-24 01:01:40|4844.8|4838.8|4842.2|4836.2|4844.8|4838.8|4841.8|4835.8|77
1614128510000|2021-02-24 01:01:50|4842.3|4836.3|4843.2|4837.2|4844.7|4838.7|4842.3|4836.3|19
1614128520000|2021-02-24 01:02:00|4843.3|4837.3|4846.2|4840.2|4846.2|4840.2|4843.3|4837.3|17
1614128530000|2021-02-24 01:02:10|4845.2|4839.2|4845.7|4839.7|4846.2|4840.2|4843.8|4837.8|17
1614128540000|2021-02-24 01:02:20|4845.6|4839.6|4848.2|4842.2|4848.7|4842.7|4845.1|4839.1|23
1614128550000|2021-02-24 01:02:30|4849.2|4843.2|4847.2|4841.2|4849.2|4843.2|4847.2|4841.2|5
1614128560000|2021-02-24 01:02:40|4848.2|4842.2|4849.2|4843.2|4849.2|4843.2|4848.2|4842.2|5
1614128570000|2021-02-24 01:02:50|4850.3|4844.3|4849.7|4843.7|4851.2|4845.2|4849.7|4843.7|19
1614128580000|2021-02-24 01:03:00|4849.2|4843.2|4850.7|4844.7|4850.7|4844.7|4849.1|4843.1|34
1614128590000|2021-02-24 01:03:10|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|1
1614128600000|2021-02-24 01:03:20|4850.7|4844.7|4854.3|4848.3|4854.3|4848.3|4850.7|4844.7|12
1614128610000|2021-02-24 01:03:30|4854.2|4848.2|4852.2|4846.2|4854.2|4848.2|4851.2|4845.2|14
1614128620000|2021-02-24 01:03:40|4852.3|4846.3|4854.2|4848.2|4854.2|4848.2|4852.1|4846.1|7
1614128630000|2021-02-24 01:03:50|4854.3|4848.3|4854.6|4848.6|4854.7|4848.7|4854.2|4848.2|4
1614128640000|2021-02-24 01:04:00|4854.9|4848.9|4857.1|4851.1|4857.4|4851.4|4854.9|4848.9|7
1614128650000|2021-02-24 01:04:10|4857.4|4851.4|4856.1|4850.1|4857.6|4851.6|4856.1|4850.1|2
1614128660000|2021-02-24 01:04:20|4855.7|4849.7|4855.2|4849.2|4855.7|4849.7|4853.2|4847.2|15
1614128670000|2021-02-24 01:04:30|4853.3|4847.3|4853.3|4847.3|4853.3|4847.3|4852.8|4846.8|4
1614128680000|2021-02-24 01:04:40|4855.2|4849.2|4856.2|4850.2|4857.1|4851.1|4855.2|4849.2|61
1614128690000|2021-02-24 01:04:50|4855.8|4849.8|4856.2|4850.2|4856.2|4850.2|4855.7|4849.7|3
1614128700000|2021-02-24 01:05:00|4856.1|4850.1|4856.2|4850.2|4856.6|4850.6|4855.7|4849.7|10
1614128710000|2021-02-24 01:05:10|4857.1|4851.1|4857.2|4851.2|4857.3|4851.3|4856.7|4850.7|8
1614128720000|2021-02-24 01:05:20|4857.7|4851.7|4859.2|4853.2|4859.7|4853.7|4857.7|4851.7|6
1614128730000|2021-02-24 01:05:30|4859.1|4853.1|4860.7|4854.7|4860.7|4854.7|4859.1|4853.1|5
1614128740000|2021-02-24 01:05:40|4861.1|4855.1|4862.1|4856.1|4862.6|4856.6|4861.1|4855.1|22
1614128750000|2021-02-24 01:05:50|4861.1|4855.1|4860.1|4854.1|4861.1|4855.1|4860.1|4854.1|7
1614128760000|2021-02-24 01:06:00|4860.4|4854.4|4859.7|4853.7|4860.9|4854.9|4859.6|4853.6|6
1614128770000|2021-02-24 01:06:10|4859.6|4853.6|4857.6|4851.6|4859.6|4853.6|4857.6|4851.6|5
1614128780000|2021-02-24 01:06:20|4858.1|4852.1|4858.7|4852.7|4858.7|4852.7|4858.1|4852.1|2
1614128790000|2021-02-24 01:06:30|4858.2|4852.2|4859.2|4853.2|4860.1|4854.1|4858.2|4852.2|17
1614128800000|2021-02-24 01:06:40|4860.1|4854.1|4859.7|4853.7|4860.2|4854.2|4859.6|4853.6|1
1614128810000|2021-02-24 01:06:50|4860.1|4854.1|4859.2|4853.2|4860.1|4854.1|4859.2|4853.2|0
1614128820000|2021-02-24 01:07:00|4859.1|4853.1|4859.2|4853.2|4859.7|4853.7|4856.7|4850.7|25
1614128830000|2021-02-24 01:07:10|4858.8|4852.8|4857.6|4851.6|4860.1|4854.1|4857.6|4851.6|25
1614128840000|2021-02-24 01:07:20|4856.6|4850.6|4857.1|4851.1|4857.1|4851.1|4856.4|4850.4|2
1614128850000|2021-02-24 01:07:30|||||||||2
1614128860000|2021-02-24 01:07:40|4857.4|4851.4|4853.7|4847.7|4857.4|4851.4|4853.6|4847.6|36
1614128870000|2021-02-24 01:07:50|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|4853.7|4847.7|4
1614128880000|2021-02-24 01:08:00|4854.6|4848.6|4854.7|4848.7|4855.1|4849.1|4854.6|4848.6|5
1614128890000|2021-02-24 01:08:10|4854.2|4848.2|4852.1|4846.1|4854.2|4848.2|4852.1|4846.1|9
1614128900000|2021-02-24 01:08:20|4851.7|4845.7|4853.1|4847.1|4853.2|4847.2|4851.7|4845.7|7
1614128910000|2021-02-24 01:08:30|4852.7|4846.7|4852.2|4846.2|4852.7|4846.7|4852.2|4846.2|5
1614128920000|2021-02-24 01:08:40|4853.2|4847.2|4852.2|4846.2|4853.2|4847.2|4852.2|4846.2|0
1614128930000|2021-02-24 01:08:50|4852.6|4846.6|4853.2|4847.2|4853.2|4847.2|4852.6|4846.6|1
1614128940000|2021-02-24 01:09:00|4852.7|4846.7|4852.2|4846.2|4853.2|4847.2|4852.2|4846.2|3
1614128950000|2021-02-24 01:09:10|4851.6|4845.6|4850.7|4844.7|4851.7|4845.7|4850.7|4844.7|10
1614128960000|2021-02-24 01:09:20|4851.2|4845.2|4851.2|4845.2|4851.7|4845.7|4851.1|4845.1|3
1614128970000|2021-02-24 01:09:30|4852.7|4846.7|4856.1|4850.1|4856.1|4850.1|4852.2|4846.2|35
1614128980000|2021-02-24 01:09:40|4855.1|4849.1|4856.1|4850.1|4856.1|4850.1|4855.1|4849.1|1
1614128990000|2021-02-24 01:09:50|4855.7|4849.7|4856.1|4850.1|4856.1|4850.1|4854.7|4848.7|3
1614129000000|2021-02-24 01:10:00|4856.4|4850.4|4857.2|4851.2|4857.3|4851.3|4856.4|4850.4|3
1614129020000|2021-02-24 01:10:20|4856.1|4850.1|4855.7|4849.7|4856.2|4850.2|4855.7|4849.7|4
1614129030000|2021-02-24 01:10:30|4855.2|4849.2|4854.7|4848.7|4855.7|4849.7|4854.7|4848.7|1
1614129040000|2021-02-24 01:10:40|4853.7|4847.7|4854.3|4848.3|4854.3|4848.3|4853.7|4847.7|2
1614129050000|2021-02-24 01:10:50|4855|4849|4856.3|4850.3|4857.7|4851.7|4855|4849|6
1614129060000|2021-02-24 01:11:00|4856.2|4850.2|4856.1|4850.1|4857.2|4851.2|4856.1|4850.1|9
1614129070000|2021-02-24 01:11:10|4856.2|4850.2|4856.2|4850.2|4856.2|4850.2|4856.1|4850.1|1
1614129090000|2021-02-24 01:11:30|4856.7|4850.7|4856.7|4850.7|4857.2|4851.2|4856.7|4850.7|1
1614129100000|2021-02-24 01:11:40|4856.5|4850.5|4856.2|4850.2|4856.5|4850.5|4856|4850|2
1614129110000|2021-02-24 01:11:50|4856|4850|4856|4850|4856|4850|4856|4850|0
1614129120000|2021-02-24 01:12:00|4857.2|4851.2|4858.2|4852.2|4858.2|4852.2|4857.2|4851.2|12
1614129130000|2021-02-24 01:12:10|4859.7|4853.7|4861.5|4855.5|4861.5|4855.5|4859.2|4853.2|24
1614129140000|2021-02-24 01:12:20|4861.2|4855.2|4858|4852|4861.2|4855.2|4858|4852|8
1614129150000|2021-02-24 01:12:30|4857.7|4851.7|4859|4853|4859|4853|4857.7|4851.7|3
1614129160000|2021-02-24 01:12:40|4858.9|4852.9|4859.8|4853.8|4859.8|4853.8|4858.9|4852.9|101
1614129170000|2021-02-24 01:12:50|4859.4|4853.4|4858.9|4852.9|4859.4|4853.4|4858.4|4852.4|1
1614129180000|2021-02-24 01:13:00|4859.3|4853.3|4859|4853|4859.8|4853.8|4859|4853|0
1614129190000|2021-02-24 01:13:10|4858.5|4852.5|4858|4852|4858.5|4852.5|4857.8|4851.8|1
1614129200000|2021-02-24 01:13:20|4857.9|4851.9|4857|4851|4857.9|4851.9|4857|4851|2
1614129210000|2021-02-24 01:13:30|4859|4853|4859|4853|4859|4853|4859|4853|2
1614129220000|2021-02-24 01:13:40|||||||||1
1614129230000|2021-02-24 01:13:50|4859.4|4853.4|4859.8|4853.8|4859.8|4853.8|4859.4|4853.4|0
1614129240000|2021-02-24 01:14:00|4859.4|4853.4|4859.8|4853.8|4859.8|4853.8|4859.4|4853.4|0
1614129250000|2021-02-24 01:14:10|4859.9|4853.9|4859.8|4853.8|4859.9|4853.9|4859.8|4853.8|0
1614129260000|2021-02-24 01:14:20|4860|4854|4860.9|4854.9|4860.9|4854.9|4860|4854|0
1614129270000|2021-02-24 01:14:30|4861.3|4855.3|4862.7|4856.7|4862.7|4856.7|4861.3|4855.3|1
1614129280000|2021-02-24 01:14:40|4861.8|4855.8|4860.9|4854.9|4861.8|4855.8|4860.8|4854.8|2
1614129290000|2021-02-24 01:14:50|4860.8|4854.8|4861|4855|4861|4855|4860.8|4854.8|0
1614129300000|2021-02-24 01:15:00|4860.9|4854.9|4857|4851|4861|4855|4857|4851|8
1614129320000|2021-02-24 01:15:20|4857.4|4851.4|4856.9|4850.9|4857.5|4851.5|4856.5|4850.5|2
1614129330000|2021-02-24 01:15:30|4857|4851|4859|4853|4859|4853|4857|4851|0
1614129340000|2021-02-24 01:15:40|4858.9|4852.9|4857.3|4851.3|4858.9|4852.9|4857.3|4851.3|0
1614129350000|2021-02-24 01:15:50|4856.4|4850.4|4856.9|4850.9|4857.4|4851.4|4856.4|4850.4|4
1614129360000|2021-02-24 01:16:00|4856.8|4850.8|4854.9|4848.9|4856.8|4850.8|4854|4848|9
1614129370000|2021-02-24 01:16:10|4855|4849|4856|4850|4856|4850|4854.8|4848.8|0
1614129380000|2021-02-24 01:16:20|4856.9|4850.9|4856|4850|4856.9|4850.9|4856|4850|1
1614129390000|2021-02-24 01:16:30|4856.5|4850.5|4856.9|4850.9|4857|4851|4856.5|4850.5|0
1614129400000|2021-02-24 01:16:40|4856.5|4850.5|4857.9|4851.9|4857.9|4851.9|4856.4|4850.4|1
1614129420000|2021-02-24 01:17:00|4858|4852|4859.8|4853.8|4859.9|4853.9|4858|4852|3
1614129430000|2021-02-24 01:17:10|4860.2|4854.2|4861.8|4855.8|4861.8|4855.8|4860.2|4854.2|3
1614129440000|2021-02-24 01:17:20|4862.1|4856.1|4862.5|4856.5|4862.5|4856.5|4862.1|4856.1|5
1614129450000|2021-02-24 01:17:30|4862.4|4856.4|4864.8|4858.8|4864.8|4858.8|4862.4|4856.4|7
1614129460000|2021-02-24 01:17:40|4863.8|4857.8|4863.4|4857.4|4863.8|4857.8|4863.4|4857.4|5
1614129470000|2021-02-24 01:17:50|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|1
1614129480000|2021-02-24 01:18:00|4863.4|4857.4|4863.4|4857.4|4863.4|4857.4|4863.4|4857.4|0
1614129490000|2021-02-24 01:18:10|4863.3|4857.3|4862.3|4856.3|4863.3|4857.3|4862.3|4856.3|3
1614129500000|2021-02-24 01:18:20|4861.8|4855.8|4861.8|4855.8|4861.9|4855.9|4861.8|4855.8|2
1614129520000|2021-02-24 01:18:40|4862.5|4856.5|4862.3|4856.3|4862.5|4856.5|4862.3|4856.3|5
1614129530000|2021-02-24 01:18:50|4862.5|4856.5|4864.3|4858.3|4864.3|4858.3|4862.5|4856.5|7
1614129540000|2021-02-24 01:19:00|4864.4|4858.4|4865.8|4859.8|4867.4|4861.4|4863.8|4857.8|25
1614129550000|2021-02-24 01:19:10|4865.9|4859.9|4868.8|4862.8|4868.9|4862.9|4865.9|4859.9|39
1614129560000|2021-02-24 01:19:20|4867.9|4861.9|4871.9|4865.9|4872.4|4866.4|4867.9|4861.9|6
1614129570000|2021-02-24 01:19:30|4872.4|4866.4|4870.8|4864.8|4872.4|4866.4|4870.8|4864.8|5
1614129580000|2021-02-24 01:19:40|4870.4|4864.4|4868.9|4862.9|4870.4|4864.4|4868.8|4862.8|9
1614129590000|2021-02-24 01:19:50|4869.3|4863.3|4874.2|4868.2|4874.2|4868.2|4869.3|4863.3|19
1614129600000|2021-02-24 01:20:00|4873.4|4867.4|4872.5|4866.5|4873.9|4867.9|4872.5|4866.5|2
1614129610000|2021-02-24 01:20:10|4872.2|4866.2|4871|4865|4872.2|4866.2|4870.5|4864.5|1
1614129620000|2021-02-24 01:20:20|4872.8|4866.8|4870|4864|4872.8|4866.8|4867.9|4861.9|22
1614129630000|2021-02-24 01:20:30|||||||||3
1614129640000|2021-02-24 01:20:40|4870.2|4864.2|4872|4866|4872|4866|4870.2|4864.2|0
1614129650000|2021-02-24 01:20:50|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871|4865|2
1614129660000|2021-02-24 01:21:00|4872|4866|4873|4867|4873|4867|4872|4866|1
1614129670000|2021-02-24 01:21:10|4873.5|4867.5|4875|4869|4875|4869|4873.5|4867.5|2
1614129680000|2021-02-24 01:21:20|4875.2|4869.2|4875.5|4869.5|4875.5|4869.5|4875.2|4869.2|4
1614129690000|2021-02-24 01:21:30|4875.4|4869.4|4877.4|4871.4|4877.4|4871.4|4875.4|4869.4|10
1614129700000|2021-02-24 01:21:40|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|3
1614129710000|2021-02-24 01:21:50|4876|4870|4876|4870|4876|4870|4876|4870|5
1614129720000|2021-02-24 01:22:00|4876.9|4870.9|4876|4870|4876.9|4870.9|4876|4870|9
1614129730000|2021-02-24 01:22:10|4876.4|4870.4|4876|4870|4876.4|4870.4|4875.9|4869.9|1
1614129740000|2021-02-24 01:22:20|4875.9|4869.9|4875.5|4869.5|4876.5|4870.5|4875.5|4869.5|5
1614129750000|2021-02-24 01:22:30|4876|4870|4874.5|4868.5|4876|4870|4874|4868|4
1614129760000|2021-02-24 01:22:40|4876|4870|4876|4870|4876.5|4870.5|4876|4870|2
1614129770000|2021-02-24 01:22:50|4876.4|4870.4|4876.9|4870.9|4877.4|4871.4|4876|4870|9
1614129780000|2021-02-24 01:23:00|4877.4|4871.4|4876.5|4870.5|4877.4|4871.4|4876.5|4870.5|7
1614129790000|2021-02-24 01:23:10|4876.9|4870.9|4876.5|4870.5|4876.9|4870.9|4876.5|4870.5|0
1614129800000|2021-02-24 01:23:20|4876.9|4870.9|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|6
1614129810000|2021-02-24 01:23:30|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|2
1614129820000|2021-02-24 01:23:40|4875.9|4869.9|4875.5|4869.5|4875.9|4869.9|4875.5|4869.5|0
1614129830000|2021-02-24 01:23:50|4874.9|4868.9|4874.5|4868.5|4874.9|4868.9|4873.9|4867.9|8
1614129840000|2021-02-24 01:24:00|4874|4868|4875|4869|4875|4869|4873.4|4867.4|2
1614129850000|2021-02-24 01:24:10|4875.4|4869.4|4876|4870|4876|4870|4875|4869|1
1614129860000|2021-02-24 01:24:20|4876.2|4870.2|4876.9|4870.9|4876.9|4870.9|4876.2|4870.2|2
1614129870000|2021-02-24 01:24:30|4877.3|4871.3|4877.8|4871.8|4877.8|4871.8|4876.9|4870.9|10
1614129880000|2021-02-24 01:24:40|4877.4|4871.4|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|3
1614129890000|2021-02-24 01:24:50|4877.3|4871.3|4878.6|4872.6|4878.6|4872.6|4877.3|4871.3|4
1614129900000|2021-02-24 01:25:00|4879|4873|4880|4874|4880.4|4874.4|4879|4873|10
1614129920000|2021-02-24 01:25:20|4879.7|4873.7|4878|4872|4879.7|4873.7|4877|4871|6
1614129930000|2021-02-24 01:25:30|4879|4873|4880.5|4874.5|4880.5|4874.5|4879|4873|4
1614129940000|2021-02-24 01:25:40|4881|4875|4881.2|4875.2|4882.5|4876.5|4881|4875|14
1614129950000|2021-02-24 01:25:50|4881|4875|4881.5|4875.5|4882|4876|4881|4875|2
1614129960000|2021-02-24 01:26:00|4881|4875|4883.2|4877.2|4883.2|4877.2|4880.5|4874.5|21
1614129970000|2021-02-24 01:26:10|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|0
1614129980000|2021-02-24 01:26:20|4884|4878|4883.2|4877.2|4884|4878|4883.2|4877.2|6
1614129990000|2021-02-24 01:26:30|4883.5|4877.5|4884.4|4878.4|4884.4|4878.4|4883.5|4877.5|2
1614130000000|2021-02-24 01:26:40|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|1
1614130010000|2021-02-24 01:26:50|4885.8|4879.8|4885.9|4879.9|4887|4881|4885.8|4879.8|5
1614130020000|2021-02-24 01:27:00|4886.3|4880.3|4886.9|4880.9|4886.9|4880.9|4885.5|4879.5|6
1614130030000|2021-02-24 01:27:10|4886|4880|4885.2|4879.2|4886|4880|4885.2|4879.2|5
1614130040000|2021-02-24 01:27:20|4885.9|4879.9|4886.2|4880.2|4886.2|4880.2|4885.9|4879.9|0
1614130050000|2021-02-24 01:27:30|4886.5|4880.5|4886.9|4880.9|4887|4881|4886.5|4880.5|1
1614130060000|2021-02-24 01:27:40|4887|4881|4887.9|4881.9|4887.9|4881.9|4886.9|4880.9|2
1614130070000|2021-02-24 01:27:50|4888|4882|4888.4|4882.4|4888.4|4882.4|4887.9|4881.9|2
1614130080000|2021-02-24 01:28:00|4889.5|4883.5|4887|4881|4889.5|4883.5|4887|4881|4
1614130090000|2021-02-24 01:28:10|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|0
1614130100000|2021-02-24 01:28:20|4886.2|4880.2|4886.5|4880.5|4886.5|4880.5|4886.2|4880.2|4
1614130110000|2021-02-24 01:28:30|4887|4881|4887.3|4881.3|4887.5|4881.5|4886.5|4880.5|4
1614130120000|2021-02-24 01:28:40|4888|4882|4888.5|4882.5|4888.5|4882.5|4888|4882|1
1614130130000|2021-02-24 01:28:50|4888.8|4882.8|4889.7|4883.7|4889.7|4883.7|4888.5|4882.5|2
1614130140000|2021-02-24 01:29:00|4889.3|4883.3|4888.5|4882.5|4889.3|4883.3|4888.5|4882.5|4
1614130150000|2021-02-24 01:29:10|4888.4|4882.4|4885.8|4879.8|4888.4|4882.4|4885.4|4879.4|3
1614130160000|2021-02-24 01:29:20|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|1
1614130170000|2021-02-24 01:29:30|4885.3|4879.3|4884|4878|4885.3|4879.3|4884|4878|4
1614130180000|2021-02-24 01:29:40|4883.9|4877.9|4883.5|4877.5|4883.9|4877.9|4883.5|4877.5|0
1614130190000|2021-02-24 01:29:50|4883.7|4877.7|4884|4878|4884.2|4878.2|4883.7|4877.7|4
1614130200000|2021-02-24 01:30:00|4883.9|4877.9|4884|4878|4884|4878|4883|4877|4
1614130210000|2021-02-24 01:30:10|4884.2|4878.2|4884|4878|4884.5|4878.5|4883.7|4877.7|1
1614130220000|2021-02-24 01:30:20|4884.2|4878.2|4886|4880|4887|4881|4884.2|4878.2|6
1614130230000|2021-02-24 01:30:30|4886.2|4880.2|4887.5|4881.5|4887.5|4881.5|4886|4880|1
1614130240000|2021-02-24 01:30:40|4887.4|4881.4|4887|4881|4887.4|4881.4|4886.2|4880.2|5
1614130250000|2021-02-24 01:30:50|4886.3|4880.3|4883.2|4877.2|4886.3|4880.3|4883.2|4877.2|9
1614130260000|2021-02-24 01:31:00|4883|4877|4884.2|4878.2|4884.2|4878.2|4882.7|4876.7|4
1614130270000|2021-02-24 01:31:10|4884|4878|4880.5|4874.5|4884|4878|4880.5|4874.5|4
1614130280000|2021-02-24 01:31:20|4881.2|4875.2|4882|4876|4882|4876|4881|4875|0
1614130290000|2021-02-24 01:31:30|4882.4|4876.4|4882|4876|4882.4|4876.4|4882|4876|1
1614130300000|2021-02-24 01:31:40|4881|4875|4880.5|4874.5|4881|4875|4880.5|4874.5|3
1614130310000|2021-02-24 01:31:50|4880.7|4874.7|4881|4875|4881|4875|4880.7|4874.7|1
1614130320000|2021-02-24 01:32:00|4881.4|4875.4|4880|4874|4882|4876|4880|4874|6
1614130330000|2021-02-24 01:32:10|4879|4873|4879.5|4873.5|4880|4874|4878.9|4872.9|1
1614130340000|2021-02-24 01:32:20|4879.9|4873.9|4879|4873|4880|4874|4879|4873|8
1614130350000|2021-02-24 01:32:30|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|2
1614130360000|2021-02-24 01:32:40|4879|4873|4879|4873|4879.5|4873.5|4878.5|4872.5|1
1614130370000|2021-02-24 01:32:50|4878.7|4872.7|4879.4|4873.4|4879.5|4873.5|4878.5|4872.5|0
1614130380000|2021-02-24 01:33:00|4879.5|4873.5|4878.5|4872.5|4879.5|4873.5|4878.5|4872.5|1
1614130400000|2021-02-24 01:33:20|4879|4873|4879|4873|4879|4873|4879|4873|2
1614130410000|2021-02-24 01:33:30|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|0
1614130420000|2021-02-24 01:33:40|4879.5|4873.5|4880|4874|4880|4874|4878.9|4872.9|0
1614130430000|2021-02-24 01:33:50|4880.2|4874.2|4880.9|4874.9|4880.9|4874.9|4880.2|4874.2|0
1614130440000|2021-02-24 01:34:00|4881|4875|4882.7|4876.7|4882.7|4876.7|4881|4875|3
1614130450000|2021-02-24 01:34:10|4882.4|4876.4|4881.7|4875.7|4882.4|4876.4|4881.7|4875.7|3
1614130460000|2021-02-24 01:34:20|4881.9|4875.9|4881.9|4875.9|4882.7|4876.7|4881.9|4875.9|1
1614130470000|2021-02-24 01:34:30|4882.2|4876.2|4882.2|4876.2|4882.4|4876.4|4882.2|4876.2|0
1614130480000|2021-02-24 01:34:40|4882.6|4876.6|4882.2|4876.2|4882.6|4876.6|4882.2|4876.2|1
1614130490000|2021-02-24 01:34:50|4882.6|4876.6|4883.5|4877.5|4883.5|4877.5|4882.6|4876.6|0
1614130500000|2021-02-24 01:35:00|4884.5|4878.5|4885|4879|4885|4879|4884.5|4878.5|4
1614130510000|2021-02-24 01:35:10|4884.5|4878.5|4885|4879|4885|4879|4884|4878|3
1614130530000|2021-02-24 01:35:30|4885.2|4879.2|4885.9|4879.9|4886|4880|4885|4879|4
1614130540000|2021-02-24 01:35:40|4885.5|4879.5|4884.5|4878.5|4885.5|4879.5|4884.5|4878.5|1
1614130550000|2021-02-24 01:35:50|4884.2|4878.2|4883.4|4877.4|4884.2|4878.2|4883.4|4877.4|2
1614130560000|2021-02-24 01:36:00|4883.5|4877.5|4880.2|4874.2|4883.5|4877.5|4880.2|4874.2|9
1614130580000|2021-02-24 01:36:20|4879.7|4873.7|4878.5|4872.5|4879.7|4873.7|4877.2|4871.2|10
1614130590000|2021-02-24 01:36:30|4878.2|4872.2|4878.5|4872.5|4878.5|4872.5|4878|4872|1
1614130600000|2021-02-24 01:36:40|4878.2|4872.2|4877.2|4871.2|4878.5|4872.5|4877.2|4871.2|2
1614130610000|2021-02-24 01:36:50|4877.5|4871.5|4878.2|4872.2|4878.2|4872.2|4877.5|4871.5|2
1614130630000|2021-02-24 01:37:10|4878.5|4872.5|4879.2|4873.2|4879.2|4873.2|4878.2|4872.2|3
1614130640000|2021-02-24 01:37:20|4879|4873|4877.3|4871.3|4879|4873|4876.8|4870.8|17
1614130650000|2021-02-24 01:37:30|4877.2|4871.2|4878.2|4872.2|4878.2|4872.2|4876.9|4870.9|2
1614130660000|2021-02-24 01:37:40|4877.8|4871.8|4877.9|4871.9|4878.2|4872.2|4877.3|4871.3|1
1614130670000|2021-02-24 01:37:50|4878.2|4872.2|4880.2|4874.2|4880.2|4874.2|4878.2|4872.2|0
1614130680000|2021-02-24 01:38:00|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|0
1614130690000|2021-02-24 01:38:10|4879|4873|4879|4873|4879|4873|4879|4873|1
1614130700000|2021-02-24 01:38:20|4878.7|4872.7|4878.9|4872.9|4879|4873|4878.5|4872.5|3
1614130710000|2021-02-24 01:38:30|4878.5|4872.5|4877.2|4871.2|4878.5|4872.5|4877.2|4871.2|3
1614130720000|2021-02-24 01:38:40|||||||||1
1614130730000|2021-02-24 01:38:50|4876.9|4870.9|4877.2|4871.2|4877.5|4871.5|4876.5|4870.5|3
1614130740000|2021-02-24 01:39:00|4877.5|4871.5|4877.2|4871.2|4877.5|4871.5|4877.2|4871.2|0
1614130760000|2021-02-24 01:39:20|4877.7|4871.7|4879.9|4873.9|4879.9|4873.9|4877.7|4871.7|2
1614130770000|2021-02-24 01:39:30|4878.9|4872.9|4879|4873|4879.2|4873.2|4878.6|4872.6|4
1614130780000|2021-02-24 01:39:40|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|1
1614130790000|2021-02-24 01:39:50|4879.4|4873.4|4880.5|4874.5|4880.5|4874.5|4879.4|4873.4|2
1614130800000|2021-02-24 01:40:00|4880.9|4874.9|4879.9|4873.9|4880.9|4874.9|4879.9|4873.9|0
1614130810000|2021-02-24 01:40:10|4880|4874|4880.9|4874.9|4880.9|4874.9|4880|4874|0
1614130820000|2021-02-24 01:40:20|4880.5|4874.5|4878.9|4872.9|4880.5|4874.5|4878.9|4872.9|2
1614130830000|2021-02-24 01:40:30|4878.5|4872.5|4878.2|4872.2|4878.9|4872.9|4878.2|4872.2|0
1614130840000|2021-02-24 01:40:40|4878.5|4872.5|4878|4872|4878.5|4872.5|4877.9|4871.9|0
1614130860000|2021-02-24 01:41:00|4877.9|4871.9|4878.9|4872.9|4878.9|4872.9|4877.9|4871.9|3
1614130870000|2021-02-24 01:41:10|4879|4873|4879.9|4873.9|4879.9|4873.9|4879|4873|1
1614130880000|2021-02-24 01:41:20|4880|4874|4881.9|4875.9|4881.9|4875.9|4880|4874|2
1614130890000|2021-02-24 01:41:30|4881.5|4875.5|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|2
1614130900000|2021-02-24 01:41:40|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4880.9|4874.9|2
1614130910000|2021-02-24 01:41:50|4882.1|4876.1|4882.2|4876.2|4882.2|4876.2|4882.1|4876.1|0
1614130920000|2021-02-24 01:42:00|4882.6|4876.6|4884.4|4878.4|4884.5|4878.5|4882.6|4876.6|5
1614130930000|2021-02-24 01:42:10|4884|4878|4884|4878|4884|4878|4883.9|4877.9|0
1614130940000|2021-02-24 01:42:20|4884.2|4878.2|4886.5|4880.5|4886.5|4880.5|4884.2|4878.2|5
1614130950000|2021-02-24 01:42:30|4886.2|4880.2|4887|4881|4887|4881|4886.2|4880.2|4
1614130960000|2021-02-24 01:42:40|4887.4|4881.4|4888.5|4882.5|4888.5|4882.5|4887.4|4881.4|4
1614130970000|2021-02-24 01:42:50|4889|4883|4889|4883|4889|4883|4889|4883|3
1614130980000|2021-02-24 01:43:00|4889.4|4883.4|4889|4883|4889.5|4883.5|4888.4|4882.4|6
1614130990000|2021-02-24 01:43:10|4889.2|4883.2|4889.5|4883.5|4889.5|4883.5|4889.2|4883.2|1
1614131000000|2021-02-24 01:43:20|4888.7|4882.7|4889.2|4883.2|4889.2|4883.2|4888.5|4882.5|13
1614131010000|2021-02-24 01:43:30|4888.8|4882.8|4890.5|4884.5|4890.5|4884.5|4888.8|4882.8|3
1614131020000|2021-02-24 01:43:40|4889.9|4883.9|4891|4885|4891|4885|4889.9|4883.9|2
1614131030000|2021-02-24 01:43:50|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.4|4885.4|3
1614131040000|2021-02-24 01:44:00|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|4890.8|4884.8|4
1614131050000|2021-02-24 01:44:10|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|1
1614131060000|2021-02-24 01:44:20|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|1
1614131070000|2021-02-24 01:44:30|4891.5|4885.5|4891.2|4885.2|4891.5|4885.5|4891.2|4885.2|1
1614131080000|2021-02-24 01:44:40|4890.2|4884.2|4890.3|4884.3|4890.3|4884.3|4890.2|4884.2|3
1614131090000|2021-02-24 01:44:50|4891.2|4885.2|4891.5|4885.5|4891.5|4885.5|4891.2|4885.2|1
1614131100000|2021-02-24 01:45:00|4891.2|4885.2|4891.2|4885.2|4891.5|4885.5|4891.2|4885.2|3
1614131110000|2021-02-24 01:45:10|4891.5|4885.5|4892.9|4886.9|4892.9|4886.9|4891.2|4885.2|2
1614131120000|2021-02-24 01:45:20|4893.2|4887.2|4892.9|4886.9|4893.2|4887.2|4892.9|4886.9|1
1614131130000|2021-02-24 01:45:30|4893.2|4887.2|4893.9|4887.9|4894|4888|4892.9|4886.9|12
1614131140000|2021-02-24 01:45:40|4894|4888|4894|4888|4894|4888|4893.5|4887.5|0
1614131160000|2021-02-24 01:46:00|4893|4887|4893|4887|4893|4887|4892.9|4886.9|3
1614131170000|2021-02-24 01:46:10|4893.5|4887.5|4893|4887|4893.5|4887.5|4892.5|4886.5|0
1614131180000|2021-02-24 01:46:20|4892.7|4886.7|4893.5|4887.5|4893.5|4887.5|4892.5|4886.5|0
1614131190000|2021-02-24 01:46:30|4893|4887|4892|4886|4893.4|4887.4|4892|4886|5
1614131200000|2021-02-24 01:46:40|4891.7|4885.7|4891.2|4885.2|4891.7|4885.7|4891.2|4885.2|0
1614131220000|2021-02-24 01:47:00|4890.8|4884.8|4888.2|4882.2|4890.8|4884.8|4888.2|4882.2|5
1614131230000|2021-02-24 01:47:10|4888.9|4882.9|4890|4884|4890|4884|4888.9|4882.9|0
1614131250000|2021-02-24 01:47:30|4890.2|4884.2|4891.2|4885.2|4891.2|4885.2|4890.2|4884.2|1
1614131260000|2021-02-24 01:47:40|4891|4885|4888.4|4882.4|4891|4885|4888.2|4882.2|14
1614131270000|2021-02-24 01:47:50|4887.9|4881.9|4888.3|4882.3|4888.3|4882.3|4887.9|4881.9|1
1614131280000|2021-02-24 01:48:00|4887.6|4881.6|4886.5|4880.5|4888|4882|4886.4|4880.4|1
1614131290000|2021-02-24 01:48:10|4886.9|4880.9|4887.6|4881.6|4887.6|4881.6|4886.9|4880.9|1
1614131300000|2021-02-24 01:48:20|4888.5|4882.5|4888.1|4882.1|4888.5|4882.5|4887.6|4881.6|1
1614131310000|2021-02-24 01:48:30|4887.8|4881.8|4888.1|4882.1|4888.5|4882.5|4887.3|4881.3|1
1614131330000|2021-02-24 01:48:50|||||||||1
1614131340000|2021-02-24 01:49:00|4888|4882|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|4
1614131350000|2021-02-24 01:49:10|4888.6|4882.6|4889.9|4883.9|4891|4885|4888.6|4882.6|19
1614131370000|2021-02-24 01:49:30|4890|4884|4890.5|4884.5|4890.5|4884.5|4890|4884|0
1614131380000|2021-02-24 01:49:40|4889.9|4883.9|4887.3|4881.3|4889.9|4883.9|4887.3|4881.3|4
1614131390000|2021-02-24 01:49:50|4888|4882|4889|4883|4889|4883|4887.6|4881.6|2
1614131400000|2021-02-24 01:50:00|4889.4|4883.4|4889|4883|4889.4|4883.4|4889|4883|1
1614131410000|2021-02-24 01:50:10|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|0
1614131420000|2021-02-24 01:50:20|4889.1|4883.1|4889|4883|4889.1|4883.1|4889|4883|0
1614131430000|2021-02-24 01:50:30|4889.5|4883.5|4890|4884|4891|4885|4889|4883|1
1614131440000|2021-02-24 01:50:40|4889.5|4883.5|4890|4884|4890|4884|4889.5|4883.5|0
1614131450000|2021-02-24 01:50:50|4890.4|4884.4|4891|4885|4891|4885|4890.4|4884.4|0
1614131460000|2021-02-24 01:51:00|4891.4|4885.4|4892.2|4886.2|4892.2|4886.2|4891.4|4885.4|1
1614131470000|2021-02-24 01:51:10|4892.6|4886.6|4895.5|4889.5|4895.5|4889.5|4892.2|4886.2|6
1614131480000|2021-02-24 01:51:20|4896.9|4890.9|4899.6|4893.6|4899.6|4893.6|4896.9|4890.9|35
1614131490000|2021-02-24 01:51:30|4903.2|4897.2|4903.7|4897.7|4903.7|4897.7|4903.2|4897.2|30
1614131500000|2021-02-24 01:51:40|4904.1|4898.1|4900.4|4894.4|4904.1|4898.1|4900.4|4894.4|4
1614131510000|2021-02-24 01:51:50|4899.9|4893.9|4900.4|4894.4|4900.4|4894.4|4898.9|4892.9|3
1614131520000|2021-02-24 01:52:00|4900.8|4894.8|4901.4|4895.4|4901.8|4895.8|4900.8|4894.8|15
1614131530000|2021-02-24 01:52:10|4900.9|4894.9|4900.8|4894.8|4900.9|4894.9|4900.8|4894.8|0
1614131540000|2021-02-24 01:52:20|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4899.9|4893.9|8
1614131550000|2021-02-24 01:52:30|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|0
1614131570000|2021-02-24 01:52:50|4899.9|4893.9|4900.3|4894.3|4900.3|4894.3|4899.9|4893.9|1
1614131580000|2021-02-24 01:53:00|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4898.8|4892.8|3
1614131600000|2021-02-24 01:53:20|4899|4893|4900.1|4894.1|4900.1|4894.1|4899|4893|6
1614131610000|2021-02-24 01:53:30|4900.3|4894.3|4899.1|4893.1|4900.3|4894.3|4899.1|4893.1|5
1614131630000|2021-02-24 01:53:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|6
1614131640000|2021-02-24 01:54:00|4899.9|4893.9|4897.6|4891.6|4899.9|4893.9|4897.6|4891.6|4
1614131660000|2021-02-24 01:54:20|4897.1|4891.1|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|15
1614131670000|2021-02-24 01:54:30|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|2
1614131680000|2021-02-24 01:54:40|4897.5|4891.5|4897.3|4891.3|4898.4|4892.4|4897.3|4891.3|7
1614131690000|2021-02-24 01:54:50|4896.6|4890.6|4896.6|4890.6|4897.3|4891.3|4896.6|4890.6|0
1614131700000|2021-02-24 01:55:00|4897.1|4891.1|4898.6|4892.6|4899.3|4893.3|4897.1|4891.1|7
1614131710000|2021-02-24 01:55:10|4898.8|4892.8|4900.6|4894.6|4900.6|4894.6|4898.1|4892.1|1
1614131720000|2021-02-24 01:55:20|4900.1|4894.1|4901.1|4895.1|4901.1|4895.1|4900.1|4894.1|1
1614131730000|2021-02-24 01:55:30|4901.5|4895.5|4899.1|4893.1|4901.5|4895.5|4898.3|4892.3|4
1614131740000|2021-02-24 01:55:40|4899.3|4893.3|4899.6|4893.6|4899.8|4893.8|4899.3|4893.3|0
1614131750000|2021-02-24 01:55:50|4899.5|4893.5|4899.1|4893.1|4899.5|4893.5|4899.1|4893.1|2
1614131760000|2021-02-24 01:56:00|4898.6|4892.6|4898.3|4892.3|4898.6|4892.6|4898.3|4892.3|0
1614131770000|2021-02-24 01:56:10|4898.4|4892.4|4900.3|4894.3|4900.3|4894.3|4898.4|4892.4|3
1614131780000|2021-02-24 01:56:20|4900.1|4894.1|4899.1|4893.1|4900.1|4894.1|4899.1|4893.1|2
1614131800000|2021-02-24 01:56:40|4899|4893|4898.1|4892.1|4899|4893|4898.1|4892.1|1
1614131820000|2021-02-24 01:57:00|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|3
1614131830000|2021-02-24 01:57:10|4899.3|4893.3|4900.3|4894.3|4900.4|4894.4|4899.3|4893.3|2
1614131840000|2021-02-24 01:57:20|4899.6|4893.6|4900.1|4894.1|4900.1|4894.1|4899.6|4893.6|2
1614131850000|2021-02-24 01:57:30|4900.3|4894.3|4899.4|4893.4|4900.3|4894.3|4899.4|4893.4|2
1614131860000|2021-02-24 01:57:40|4899.8|4893.8|4899.4|4893.4|4899.8|4893.8|4899.3|4893.3|1
1614131900000|2021-02-24 01:58:20|4899.1|4893.1|4899.4|4893.4|4899.4|4893.4|4898.9|4892.9|1
1614131910000|2021-02-24 01:58:30|4900.3|4894.3|4899.8|4893.8|4901.4|4895.4|4898.9|4892.9|4
1614131920000|2021-02-24 01:58:40|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|0
1614131930000|2021-02-24 01:58:50|4899.8|4893.8|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|1
1614131940000|2021-02-24 01:59:00|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.1|4895.1|2
1614131950000|2021-02-24 01:59:10|4904.5|4898.5|4903.1|4897.1|4904.9|4898.9|4903.1|4897.1|79
1614131960000|2021-02-24 01:59:20|4902.8|4896.8|4903.9|4897.9|4903.9|4897.9|4902.1|4896.1|6
1614131970000|2021-02-24 01:59:30|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|1
1614131980000|2021-02-24 01:59:40|4903|4897|4902.9|4896.9|4903|4897|4902.9|4896.9|4
1614132000000|2021-02-24 02:00:00|4902.7|4896.7|4899.9|4893.9|4902.7|4896.7|4899.9|4893.9|10
1614132010000|2021-02-24 02:00:10|4899.1|4893.1|4899.1|4893.1|4899.5|4893.5|4899.1|4893.1|2
1614132020000|2021-02-24 02:00:20|4899.5|4893.5|4900.6|4894.6|4900.6|4894.6|4899.5|4893.5|4
1614132030000|2021-02-24 02:00:30|4900.9|4894.9|4902.9|4896.9|4903.4|4897.4|4900.9|4894.9|5
1614132040000|2021-02-24 02:00:40|4903.2|4897.2|4905|4899|4905|4899|4903.2|4897.2|10
1614132050000|2021-02-24 02:00:50|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|5
1614132060000|2021-02-24 02:01:00|4904.4|4898.4|4904|4898|4904.4|4898.4|4903.4|4897.4|6
1614132070000|2021-02-24 02:01:10|4903.9|4897.9|4904.4|4898.4|4904.4|4898.4|4903.9|4897.9|1
1614132080000|2021-02-24 02:01:20|4904.6|4898.6|4905|4899|4905|4899|4904.4|4898.4|1
1614132100000|2021-02-24 02:01:40|4905.4|4899.4|4905|4899|4905.4|4899.4|4905|4899|3
1614132110000|2021-02-24 02:01:50|4904.5|4898.5|4904|4898|4904.5|4898.5|4904|4898|0
1614132120000|2021-02-24 02:02:00|4903|4897|4900|4894|4903|4897|4900|4894|6
1614132130000|2021-02-24 02:02:10|4899.6|4893.6|4899.5|4893.5|4899.6|4893.6|4899.5|4893.5|0
1614132140000|2021-02-24 02:02:20|4899.4|4893.4|4898.4|4892.4|4899.4|4893.4|4898.4|4892.4|3
1614132150000|2021-02-24 02:02:30|4898.7|4892.7|4898.4|4892.4|4898.7|4892.7|4898.4|4892.4|0
1614132160000|2021-02-24 02:02:40|4898.2|4892.2|4895.9|4889.9|4898.2|4892.2|4894.9|4888.9|4
1614132170000|2021-02-24 02:02:50|4895.5|4889.5|4895|4889|4895.9|4889.9|4894.5|4888.5|2
1614132180000|2021-02-24 02:03:00|4894.6|4888.6|4895.1|4889.1|4895.1|4889.1|4894.6|4888.6|1
1614132190000|2021-02-24 02:03:10|4894.8|4888.8|4894.6|4888.6|4894.8|4888.8|4894.6|4888.6|0
1614132200000|2021-02-24 02:03:20|4895.5|4889.5|4895.1|4889.1|4895.5|4889.5|4895.1|4889.1|1
1614132210000|2021-02-24 02:03:30|4896|4890|4896|4890|4896|4890|4896|4890|2
1614132220000|2021-02-24 02:03:40|4895.9|4889.9|4896.1|4890.1|4896.1|4890.1|4895.5|4889.5|2
1614132230000|2021-02-24 02:03:50|4896.5|4890.5|4896|4890|4897|4891|4896|4890|4
1614132240000|2021-02-24 02:04:00|4895.9|4889.9|4897|4891|4897|4891|4895.9|4889.9|6
1614132250000|2021-02-24 02:04:10|4896.6|4890.6|4897|4891|4897|4891|4896|4890|8
1614132260000|2021-02-24 02:04:20|4896.5|4890.5|4897|4891|4897|4891|4896.5|4890.5|1
1614132270000|2021-02-24 02:04:30|4897.5|4891.5|4899|4893|4900|4894|4897.5|4891.5|25
1614132280000|2021-02-24 02:04:40|||||||||1
1614132290000|2021-02-24 02:04:50|4898.9|4892.9|4898|4892|4898.9|4892.9|4898|4892|8
1614132300000|2021-02-24 02:05:00|4899|4893|4899|4893|4899|4893|4898.5|4892.5|0
1614132310000|2021-02-24 02:05:10|4898.9|4892.9|4898.1|4892.1|4898.9|4892.9|4898|4892|2
1614132350000|2021-02-24 02:05:50|4898.9|4892.9|4901.1|4895.1|4901.1|4895.1|4898.9|4892.9|5
1614132360000|2021-02-24 02:06:00|4900.6|4894.6|4900.4|4894.4|4901.1|4895.1|4900.1|4894.1|2
1614132370000|2021-02-24 02:06:10|4900.3|4894.3|4899.1|4893.1|4900.3|4894.3|4899.1|4893.1|0
1614132380000|2021-02-24 02:06:20|4899.5|4893.5|4901.1|4895.1|4901.1|4895.1|4899.5|4893.5|1
1614132390000|2021-02-24 02:06:30|4901.6|4895.6|4902.1|4896.1|4902.4|4896.4|4901.6|4895.6|1
1614132400000|2021-02-24 02:06:40|4901.1|4895.1|4902.1|4896.1|4902.1|4896.1|4901.1|4895.1|3
1614132420000|2021-02-24 02:07:00|4901.6|4895.6|4901.8|4895.8|4901.8|4895.8|4900.6|4894.6|0
1614132430000|2021-02-24 02:07:10|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.1|4895.1|1
1614132440000|2021-02-24 02:07:20|4901.5|4895.5|4901.6|4895.6|4902.1|4896.1|4901.1|4895.1|8
1614132450000|2021-02-24 02:07:30|4901.3|4895.3|4900.6|4894.6|4901.3|4895.3|4900.1|4894.1|1
1614132460000|2021-02-24 02:07:40|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|3
1614132470000|2021-02-24 02:07:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614132480000|2021-02-24 02:08:00|4900.3|4894.3|4901.1|4895.1|4901.1|4895.1|4900.3|4894.3|0
1614132490000|2021-02-24 02:08:10|4900.8|4894.8|4900.6|4894.6|4900.8|4894.8|4900.6|4894.6|0
1614132500000|2021-02-24 02:08:20|4900.8|4894.8|4901.1|4895.1|4901.1|4895.1|4900.8|4894.8|1
1614132540000|2021-02-24 02:09:00|4900.1|4894.1|4902|4896|4902|4896|4900.1|4894.1|8
1614132550000|2021-02-24 02:09:10|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|0
1614132560000|2021-02-24 02:09:20|4901.3|4895.3|4900.1|4894.1|4901.3|4895.3|4900.1|4894.1|0
1614132580000|2021-02-24 02:09:40|4900|4894|4899.3|4893.3|4900.1|4894.1|4899.3|4893.3|4
1614132590000|2021-02-24 02:09:50|4898.8|4892.8|4898.3|4892.3|4898.8|4892.8|4898.3|4892.3|0
1614132600000|2021-02-24 02:10:00|4898.4|4892.4|4899.3|4893.3|4899.3|4893.3|4898.4|4892.4|0
1614132610000|2021-02-24 02:10:10|4899.6|4893.6|4901.1|4895.1|4901.1|4895.1|4899.6|4893.6|0
1614132620000|2021-02-24 02:10:20|4900.8|4894.8|4900.1|4894.1|4900.8|4894.8|4899.6|4893.6|3
1614132640000|2021-02-24 02:10:40|4900|4894|4898.8|4892.8|4900|4894|4898.8|4892.8|2
1614132650000|2021-02-24 02:10:50|4898.6|4892.6|4898.3|4892.3|4898.6|4892.6|4898.3|4892.3|1
1614132660000|2021-02-24 02:11:00|4898.4|4892.4|4900.1|4894.1|4900.1|4894.1|4898|4892|1
1614132670000|2021-02-24 02:11:10|4900.5|4894.5|4900.1|4894.1|4901.1|4895.1|4900.1|4894.1|0
1614132690000|2021-02-24 02:11:30|4899.8|4893.8|4899.3|4893.3|4899.8|4893.8|4899.3|4893.3|1
1614132700000|2021-02-24 02:11:40|4898.8|4892.8|4898.3|4892.3|4898.8|4892.8|4898.3|4892.3|1
1614132710000|2021-02-24 02:11:50|4898.4|4892.4|4898.4|4892.4|4898.4|4892.4|4898.4|4892.4|0
1614132720000|2021-02-24 02:12:00|4898.5|4892.5|4899.3|4893.3|4899.3|4893.3|4898.5|4892.5|0
1614132730000|2021-02-24 02:12:10|4898.9|4892.9|4898.8|4892.8|4899.3|4893.3|4898.8|4892.8|1
1614132740000|2021-02-24 02:12:20|4899.3|4893.3|4898.8|4892.8|4899.3|4893.3|4898.6|4892.6|3
1614132750000|2021-02-24 02:12:30|4898.4|4892.4|4898.3|4892.3|4898.4|4892.4|4897.9|4891.9|0
1614132760000|2021-02-24 02:12:40|4897.9|4891.9|4896.4|4890.4|4897.9|4891.9|4896|4890|6
1614132770000|2021-02-24 02:12:50|4896.8|4890.8|4897.3|4891.3|4897.3|4891.3|4896.8|4890.8|1
1614132780000|2021-02-24 02:13:00|4896.9|4890.9|4896.5|4890.5|4896.9|4890.9|4896.5|4890.5|0
1614132790000|2021-02-24 02:13:10|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|0
1614132800000|2021-02-24 02:13:20|4896|4890|4895.3|4889.3|4896|4890|4895.3|4889.3|0
1614132810000|2021-02-24 02:13:30|4895.4|4889.4|4895.8|4889.8|4895.8|4889.8|4895.4|4889.4|0
1614132820000|2021-02-24 02:13:40|4896.1|4890.1|4895.3|4889.3|4896.1|4890.1|4894.8|4888.8|11
1614132830000|2021-02-24 02:13:50|4894.6|4888.6|4895.3|4889.3|4895.3|4889.3|4894.6|4888.6|0
1614132840000|2021-02-24 02:14:00|4895.4|4889.4|4896.3|4890.3|4896.3|4890.3|4895.4|4889.4|0
1614132850000|2021-02-24 02:14:10|4896.1|4890.1|4896.3|4890.3|4896.8|4890.8|4896.1|4890.1|1
1614132860000|2021-02-24 02:14:20|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|0
1614132870000|2021-02-24 02:14:30|4895.6|4889.6|4896.1|4890.1|4896.1|4890.1|4895.6|4889.6|0
1614132880000|2021-02-24 02:14:40|||||||||2
1614132890000|2021-02-24 02:14:50|4896.5|4890.5|4897.1|4891.1|4897.1|4891.1|4896.5|4890.5|0
1614132930000|2021-02-24 02:15:30|4897.3|4891.3|4897.1|4891.1|4897.6|4891.6|4897.1|4891.1|1
1614132940000|2021-02-24 02:15:40|4897.3|4891.3|4898.1|4892.1|4898.1|4892.1|4897.3|4891.3|0
1614132950000|2021-02-24 02:15:50|4898.3|4892.3|4899.1|4893.1|4899.1|4893.1|4898.3|4892.3|0
1614132960000|2021-02-24 02:16:00|4899.5|4893.5|4899.1|4893.1|4899.5|4893.5|4899|4893|0
1614133000000|2021-02-24 02:16:40|4900.1|4894.1|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|0
1614133010000|2021-02-24 02:16:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614133020000|2021-02-24 02:17:00|4899.8|4893.8|4898.1|4892.1|4899.8|4893.8|4898.1|4892.1|5
1614133030000|2021-02-24 02:17:10|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|0
1614133050000|2021-02-24 02:17:30|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|1
1614133060000|2021-02-24 02:17:40|4898|4892|4898.1|4892.1|4898.1|4892.1|4898|4892|0
1614133080000|2021-02-24 02:18:00|4898.3|4892.3|4898.6|4892.6|4898.6|4892.6|4898.3|4892.3|1
1614133090000|2021-02-24 02:18:10|4898.8|4892.8|4898.6|4892.6|4898.8|4892.8|4898.6|4892.6|0
1614133130000|2021-02-24 02:18:50|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|5
1614133140000|2021-02-24 02:19:00|4898.6|4892.6|4898.5|4892.5|4898.6|4892.6|4898.5|4892.5|0
1614133160000|2021-02-24 02:19:20|4898.6|4892.6|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|1
1614133170000|2021-02-24 02:19:30|4897.5|4891.5|4897.1|4891.1|4897.5|4891.5|4897.1|4891.1|0
1614133180000|2021-02-24 02:19:40|4897.3|4891.3|4897.6|4891.6|4898.1|4892.1|4897.3|4891.3|4
1614133190000|2021-02-24 02:19:50|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|0
1614133200000|2021-02-24 02:20:00|4896.8|4890.8|4896.1|4890.1|4896.8|4890.8|4896.1|4890.1|1
1614133260000|2021-02-24 02:21:00|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|3
1614133270000|2021-02-24 02:21:10|4896.8|4890.8|4896.6|4890.6|4896.8|4890.8|4896.6|4890.6|0
1614133280000|2021-02-24 02:21:20|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|2
1614133290000|2021-02-24 02:21:30|4896.3|4890.3|4897.1|4891.1|4897.3|4891.3|4896.3|4890.3|2
1614133300000|2021-02-24 02:21:40|4897.5|4891.5|4897.6|4891.6|4897.6|4891.6|4897.5|4891.5|0
1614133320000|2021-02-24 02:22:00|4897.5|4891.5|4895.1|4889.1|4897.5|4891.5|4895.1|4889.1|16
1614133330000|2021-02-24 02:22:10|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|1
1614133340000|2021-02-24 02:22:20|4895.6|4889.6|4895.3|4889.3|4896.1|4890.1|4895.3|4889.3|9
1614133370000|2021-02-24 02:22:50|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|3
1614133380000|2021-02-24 02:23:00|||||||||1
1614133390000|2021-02-24 02:23:10|4894.6|4888.6|4895.1|4889.1|4895.1|4889.1|4894.6|4888.6|1
1614133420000|2021-02-24 02:23:40|4895.5|4889.5|4895.1|4889.1|4896.1|4890.1|4895.1|4889.1|2
1614133430000|2021-02-24 02:23:50|4895.5|4889.5|4895.6|4889.6|4895.6|4889.6|4895.5|4889.5|0
1614133440000|2021-02-24 02:24:00|4896|4890|4895.6|4889.6|4896.1|4890.1|4895.6|4889.6|1
1614133450000|2021-02-24 02:24:10|4895.1|4889.1|4895.2|4889.2|4895.2|4889.2|4895.1|4889.1|1
1614133470000|2021-02-24 02:24:30|4895.1|4889.1|4893.7|4887.7|4895.1|4889.1|4893.7|4887.7|12
1614133510000|2021-02-24 02:25:10|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|5
1614133520000|2021-02-24 02:25:20|4893.7|4887.7|4894.2|4888.2|4894.2|4888.2|4893.7|4887.7|0
1614133530000|2021-02-24 02:25:30|4893.9|4887.9|4893.7|4887.7|4893.9|4887.9|4893.7|4887.7|1
1614133540000|2021-02-24 02:25:40|4894.1|4888.1|4894.2|4888.2|4894.6|4888.6|4894.1|4888.1|0
1614133550000|2021-02-24 02:25:50|4894.1|4888.1|4893.7|4887.7|4894.1|4888.1|4893.7|4887.7|1
1614133560000|2021-02-24 02:26:00|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|0
1614133570000|2021-02-24 02:26:10|4893.9|4887.9|4893.7|4887.7|4893.9|4887.9|4893.7|4887.7|0
1614133590000|2021-02-24 02:26:30|4894.2|4888.2|4893.7|4887.7|4894.2|4888.2|4893.7|4887.7|3
1614133600000|2021-02-24 02:26:40|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4
1614133620000|2021-02-24 02:27:00|4892.9|4886.9|4892.7|4886.7|4893.2|4887.2|4892.7|4886.7|7
1614133630000|2021-02-24 02:27:10|4892.9|4886.9|4892.7|4886.7|4893.2|4887.2|4892.7|4886.7|1
1614133640000|2021-02-24 02:27:20|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|4
1614133680000|2021-02-24 02:28:00|4891.5|4885.5|4890.6|4884.6|4891.5|4885.5|4890.6|4884.6|18
1614133690000|2021-02-24 02:28:10|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|1
1614133700000|2021-02-24 02:28:20|4891.7|4885.7|4892.2|4886.2|4892.2|4886.2|4891.7|4885.7|10
1614133710000|2021-02-24 02:28:30|4891.9|4885.9|4891.7|4885.7|4891.9|4885.9|4891.7|4885.7|0
1614133720000|2021-02-24 02:28:40|4892.2|4886.2|4893.1|4887.1|4893.1|4887.1|4892.2|4886.2|3
1614133740000|2021-02-24 02:29:00|||||||||1
1614133770000|2021-02-24 02:29:30|4893.5|4887.5|4893.1|4887.1|4894.7|4888.7|4893.1|4887.1|5
1614133780000|2021-02-24 02:29:40|4892.6|4886.6|4893.1|4887.1|4893.1|4887.1|4892.6|4886.6|1
1614133790000|2021-02-24 02:29:50|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|1
1614133800000|2021-02-24 02:30:00|4894.2|4888.2|4898.1|4892.1|4898.5|4892.5|4894.2|4888.2|21
1614133810000|2021-02-24 02:30:10|4898|4892|4898|4892|4898|4892|4898|4892|0
1614133820000|2021-02-24 02:30:20|4897.1|4891.1|4896.6|4890.6|4897.2|4891.2|4896.6|4890.6|3
1614133830000|2021-02-24 02:30:30|4896.7|4890.7|4895.2|4889.2|4896.7|4890.7|4895.1|4889.1|4
1614133840000|2021-02-24 02:30:40|4895.1|4889.1|4894.6|4888.6|4895.2|4889.2|4894.6|4888.6|0
1614133850000|2021-02-24 02:30:50|4894.7|4888.7|4896.1|4890.1|4896.1|4890.1|4894.6|4888.6|0
1614133860000|2021-02-24 02:31:00|4896.5|4890.5|4897.2|4891.2|4897.2|4891.2|4896.1|4890.1|0
1614133870000|2021-02-24 02:31:10|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|0
1614133880000|2021-02-24 02:31:20|4896.1|4890.1|4893.6|4887.6|4896.1|4890.1|4893.6|4887.6|4
1614133890000|2021-02-24 02:31:30|4893.7|4887.7|4895.6|4889.6|4896.1|4890.1|4893.6|4887.6|2
1614133900000|2021-02-24 02:31:40|4896.2|4890.2|4894.1|4888.1|4896.2|4890.2|4894.1|4888.1|3
1614133910000|2021-02-24 02:31:50|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|0
1614133920000|2021-02-24 02:32:00|4894.6|4888.6|4894.2|4888.2|4894.6|4888.6|4894.1|4888.1|2
1614133930000|2021-02-24 02:32:10|4894.6|4888.6|4894.2|4888.2|4894.7|4888.7|4894.2|4888.2|2
1614133940000|2021-02-24 02:32:20|4893.6|4887.6|4893.1|4887.1|4893.7|4887.7|4893.1|4887.1|3
1614133950000|2021-02-24 02:32:30|4893.2|4887.2|4893.6|4887.6|4893.6|4887.6|4893.2|4887.2|0
1614133960000|2021-02-24 02:32:40|4893.7|4887.7|4894.2|4888.2|4894.2|4888.2|4893.6|4887.6|2
1614133970000|2021-02-24 02:32:50|4893.9|4887.9|4893.6|4887.6|4894.2|4888.2|4893.6|4887.6|0
1614133980000|2021-02-24 02:33:00|4892.2|4886.2|4892.2|4886.2|4892.2|4886.2|4891.1|4885.1|17
1614133990000|2021-02-24 02:33:10|4893.1|4887.1|4893.1|4887.1|4893.1|4887.1|4893.1|4887.1|0
1614134010000|2021-02-24 02:33:30|4893.2|4887.2|4893.6|4887.6|4893.6|4887.6|4893.2|4887.2|5
1614134020000|2021-02-24 02:33:40|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|0
1614134030000|2021-02-24 02:33:50|4895.1|4889.1|4895.2|4889.2|4895.6|4889.6|4895.1|4889.1|1
1614134040000|2021-02-24 02:34:00|4895.1|4889.1|4895.2|4889.2|4895.2|4889.2|4894.6|4888.6|0
1614134050000|2021-02-24 02:34:10|4894.9|4888.9|4893.6|4887.6|4894.9|4888.9|4893.6|4887.6|2
1614134060000|2021-02-24 02:34:20|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|2
1614134070000|2021-02-24 02:34:30|4893.1|4887.1|4892.6|4886.6|4893.1|4887.1|4892.6|4886.6|0
1614134080000|2021-02-24 02:34:40|||||||||1
1614134090000|2021-02-24 02:34:50|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|1
1614134100000|2021-02-24 02:35:00|4891.1|4885.1|4888.9|4882.9|4891.1|4885.1|4888.9|4882.9|18
1614134110000|2021-02-24 02:35:10|4887.7|4881.7|4888.2|4882.2|4888.2|4882.2|4887.7|4881.7|2
1614134120000|2021-02-24 02:35:20|4888.6|4882.6|4889.4|4883.4|4889.4|4883.4|4888.6|4882.6|2
1614134130000|2021-02-24 02:35:30|4890.2|4884.2|4888.5|4882.5|4890.2|4884.2|4888.5|4882.5|1
1614134140000|2021-02-24 02:35:40|4888.2|4882.2|4887.7|4881.7|4888.2|4882.2|4887.7|4881.7|2
1614134150000|2021-02-24 02:35:50|4888.1|4882.1|4888.2|4882.2|4888.2|4882.2|4887.7|4881.7|3
1614134160000|2021-02-24 02:36:00|4887.7|4881.7|4890.2|4884.2|4890.2|4884.2|4887.7|4881.7|4
1614134170000|2021-02-24 02:36:10|4889.9|4883.9|4889.4|4883.4|4889.9|4883.9|4888.4|4882.4|4
1614134180000|2021-02-24 02:36:20|4890.2|4884.2|4890.7|4884.7|4891.4|4885.4|4890.2|4884.2|0
1614134190000|2021-02-24 02:36:30|4890.9|4884.9|4889.4|4883.4|4890.9|4884.9|4888.4|4882.4|4
1614134200000|2021-02-24 02:36:40|4889.2|4883.2|4888.9|4882.9|4889.2|4883.2|4888.7|4882.7|0
1614134210000|2021-02-24 02:36:50|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|2
1614134220000|2021-02-24 02:37:00|4890.2|4884.2|4890.2|4884.2|4890.2|4884.2|4890.2|4884.2|0
1614134230000|2021-02-24 02:37:10|4890.5|4884.5|4889.5|4883.5|4890.5|4884.5|4889.5|4883.5|1
1614134240000|2021-02-24 02:37:20|4889.1|4883.1|4889|4883|4889.1|4883.1|4888|4882|16
1614134250000|2021-02-24 02:37:30|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|2
1614134270000|2021-02-24 02:37:50|4889|4883|4889|4883|4889|4883|4889|4883|1
1614134280000|2021-02-24 02:38:00|4888.3|4882.3|4886.5|4880.5|4888.3|4882.3|4886|4880|23
1614134290000|2021-02-24 02:38:10|4886.9|4880.9|4888|4882|4888.5|4882.5|4886.9|4880.9|7
1614134300000|2021-02-24 02:38:20|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|0
1614134310000|2021-02-24 02:38:30|4888.7|4882.7|4889|4883|4889|4883|4888.7|4882.7|0
1614134320000|2021-02-24 02:38:40|4888.9|4882.9|4888.5|4882.5|4888.9|4882.9|4888|4882|3
1614134340000|2021-02-24 02:39:00|4889|4883|4889|4883|4889.5|4883.5|4889|4883|3
1614134350000|2021-02-24 02:39:10|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|2
1614134360000|2021-02-24 02:39:20|4887|4881|4887.5|4881.5|4887.5|4881.5|4887|4881|1
1614134370000|2021-02-24 02:39:30|||||||||1
1614134380000|2021-02-24 02:39:40|4888|4882|4889.5|4883.5|4889.5|4883.5|4888|4882|2
1614134390000|2021-02-24 02:39:50|4889.4|4883.4|4889.5|4883.5|4889.5|4883.5|4889|4883|0
1614134410000|2021-02-24 02:40:10|4889.9|4883.9|4891.5|4885.5|4891.5|4885.5|4889.9|4883.9|9
1614134420000|2021-02-24 02:40:20|4892|4886|4892|4886|4892|4886|4892|4886|0
1614134440000|2021-02-24 02:40:40|4892.1|4886.1|4892.5|4886.5|4892.5|4886.5|4892.1|4886.1|4
1614134450000|2021-02-24 02:40:50|4894|4888|4894|4888|4894|4888|4894|4888|28
1614134460000|2021-02-24 02:41:00|||||||||5
1614134470000|2021-02-24 02:41:10|4893.9|4887.9|4891.5|4885.5|4893.9|4887.9|4891.5|4885.5|1
1614134480000|2021-02-24 02:41:20|4891.1|4885.1|4891|4885|4891.9|4885.9|4891|4885|7
1614134490000|2021-02-24 02:41:30|4890.6|4884.6|4889.4|4883.4|4890.6|4884.6|4889|4883|5
1614134500000|2021-02-24 02:41:40|4889|4883|4889.4|4883.4|4889.4|4883.4|4889|4883|2
1614134520000|2021-02-24 02:42:00|4889|4883|4889|4883|4889|4883|4889|4883|2
1614134530000|2021-02-24 02:42:10|4887.5|4881.5|4886.5|4880.5|4887.5|4881.5|4886|4880|4
1614134540000|2021-02-24 02:42:20|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.4|4879.4|6
1614134550000|2021-02-24 02:42:30|4885|4879|4884.6|4878.6|4885|4879|4884.1|4878.1|3
1614134560000|2021-02-24 02:42:40|4884.3|4878.3|4885.5|4879.5|4885.5|4879.5|4884.1|4878.1|1
1614134570000|2021-02-24 02:42:50|4885.4|4879.4|4885.5|4879.5|4886|4880|4885.4|4879.4|3
1614134580000|2021-02-24 02:43:00|4885.9|4879.9|4887.2|4881.2|4887.2|4881.2|4885.9|4879.9|2
1614134590000|2021-02-24 02:43:10|4887.7|4881.7|4887.9|4881.9|4887.9|4881.9|4887.7|4881.7|0
1614134600000|2021-02-24 02:43:20|4887.7|4881.7|4886.7|4880.7|4887.9|4881.9|4886.7|4880.7|3
1614134610000|2021-02-24 02:43:30|4887.2|4881.2|4887.2|4881.2|4887.2|4881.2|4887.2|4881.2|3
1614134640000|2021-02-24 02:44:00|4887.9|4881.9|4888.7|4882.7|4888.7|4882.7|4887.7|4881.7|2
1614134650000|2021-02-24 02:44:10|4889.1|4883.1|4889.2|4883.2|4890.4|4884.4|4889.1|4883.1|2
1614134660000|2021-02-24 02:44:20|4889.6|4883.6|4890.4|4884.4|4890.4|4884.4|4889.6|4883.6|2
1614134670000|2021-02-24 02:44:30|4890.2|4884.2|4888.7|4882.7|4890.2|4884.2|4888.7|4882.7|0
1614134680000|2021-02-24 02:44:40|4889.2|4883.2|4889.2|4883.2|4889.2|4883.2|4888.7|4882.7|0
1614134720000|2021-02-24 02:45:20|4888.9|4882.9|4888.4|4882.4|4888.9|4882.9|4887.7|4881.7|13
1614134730000|2021-02-24 02:45:30|4888.7|4882.7|4889.2|4883.2|4889.9|4883.9|4888.7|4882.7|3
1614134740000|2021-02-24 02:45:40|4889.4|4883.4|4889.7|4883.7|4889.7|4883.7|4889.4|4883.4|1
1614134750000|2021-02-24 02:45:50|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|5
1614134760000|2021-02-24 02:46:00|4890.6|4884.6|4888.7|4882.7|4890.6|4884.6|4888.7|4882.7|11
1614134770000|2021-02-24 02:46:10|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|0
1614134790000|2021-02-24 02:46:30|4887.9|4881.9|4888.4|4882.4|4888.4|4882.4|4887.7|4881.7|0
1614134800000|2021-02-24 02:46:40|4888|4882|4888.4|4882.4|4888.4|4882.4|4887.7|4881.7|1
1614134810000|2021-02-24 02:46:50|4889.2|4883.2|4889.2|4883.2|4889.2|4883.2|4888.4|4882.4|2
1614134820000|2021-02-24 02:47:00|4888.4|4882.4|4887.2|4881.2|4888.4|4882.4|4887.2|4881.2|2
1614134830000|2021-02-24 02:47:10|4887.7|4881.7|4887.2|4881.2|4887.7|4881.7|4887.2|4881.2|1
1614134840000|2021-02-24 02:47:20|4888.4|4882.4|4888.6|4882.6|4888.7|4882.7|4888.4|4882.4|0
1614134850000|2021-02-24 02:47:30|4888.7|4882.7|4888.4|4882.4|4889.2|4883.2|4887.2|4881.2|8
1614134860000|2021-02-24 02:47:40|4888.2|4882.2|4888.4|4882.4|4888.4|4882.4|4887.7|4881.7|0
1614134880000|2021-02-24 02:48:00|4888.7|4882.7|4889.2|4883.2|4889.2|4883.2|4888.7|4882.7|4
1614134890000|2021-02-24 02:48:10|4888.4|4882.4|4887.2|4881.2|4888.4|4882.4|4887.2|4881.2|2
1614134900000|2021-02-24 02:48:20|4886.7|4880.7|4887.2|4881.2|4887.2|4881.2|4886.7|4880.7|5
1614134910000|2021-02-24 02:48:30|4886.9|4880.9|4886.7|4880.7|4886.9|4880.9|4885.5|4879.5|12
1614134920000|2021-02-24 02:48:40|4886.4|4880.4|4884.6|4878.6|4886.4|4880.4|4884.6|4878.6|1
1614134930000|2021-02-24 02:48:50|4883.7|4877.7|4882.2|4876.2|4883.7|4877.7|4881.7|4875.7|15
1614134940000|2021-02-24 02:49:00|4883.2|4877.2|4883.2|4877.2|4883.9|4877.9|4883.2|4877.2|1
1614134950000|2021-02-24 02:49:10|4882.9|4876.9|4882.7|4876.7|4882.9|4876.9|4882.7|4876.7|0
1614134960000|2021-02-24 02:49:20|4883.2|4877.2|4882.7|4876.7|4883.2|4877.2|4882.7|4876.7|4
1614134970000|2021-02-24 02:49:30|4882.2|4876.2|4881.7|4875.7|4882.2|4876.2|4881.7|4875.7|1
1614134980000|2021-02-24 02:49:40|4881.4|4875.4|4881.7|4875.7|4881.7|4875.7|4881.4|4875.4|2
1614134990000|2021-02-24 02:49:50|4882.2|4876.2|4883.2|4877.2|4883.2|4877.2|4881.9|4875.9|3
1614135000000|2021-02-24 02:50:00|4883.1|4877.1|4882.2|4876.2|4883.1|4877.1|4882.2|4876.2|3
1614135010000|2021-02-24 02:50:10|4883.9|4877.9|4884.4|4878.4|4884.4|4878.4|4883.9|4877.9|3
1614135030000|2021-02-24 02:50:30|||||||||2
1614135040000|2021-02-24 02:50:40|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|2
1614135050000|2021-02-24 02:50:50|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|0
1614135060000|2021-02-24 02:51:00|4881.4|4875.4|4883.4|4877.4|4883.4|4877.4|4880.9|4874.9|32
1614135070000|2021-02-24 02:51:10|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|1
1614135080000|2021-02-24 02:51:20|4883.4|4877.4|4883.2|4877.2|4883.4|4877.4|4883.2|4877.2|8
1614135090000|2021-02-24 02:51:30|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|0
1614135100000|2021-02-24 02:51:40|4883.2|4877.2|4883.4|4877.4|4883.4|4877.4|4883.2|4877.2|0
1614135110000|2021-02-24 02:51:50|4883.2|4877.2|4883.4|4877.4|4883.4|4877.4|4883.2|4877.2|0
1614135120000|2021-02-24 02:52:00|4883.7|4877.7|4882.2|4876.2|4883.7|4877.7|4882.2|4876.2|11
1614135130000|2021-02-24 02:52:10|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|0
1614135140000|2021-02-24 02:52:20|4881.9|4875.9|4882.2|4876.2|4882.4|4876.4|4881.9|4875.9|10
1614135150000|2021-02-24 02:52:30|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|0
1614135160000|2021-02-24 02:52:40|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|3
1614135170000|2021-02-24 02:52:50|4881.2|4875.2|4880.9|4874.9|4881.2|4875.2|4880.9|4874.9|3
1614135180000|2021-02-24 02:53:00|4880.7|4874.7|4878.9|4872.9|4880.7|4874.7|4878.9|4872.9|9
1614135190000|2021-02-24 02:53:10|4878.4|4872.4|4879.4|4873.4|4879.9|4873.9|4878.4|4872.4|6
1614135200000|2021-02-24 02:53:20|4879.2|4873.2|4878.4|4872.4|4879.2|4873.2|4878.4|4872.4|1
1614135210000|2021-02-24 02:53:30|4878.7|4872.7|4879.4|4873.4|4879.4|4873.4|4878|4872|2
1614135220000|2021-02-24 02:53:40|4879.7|4873.7|4880.4|4874.4|4880.4|4874.4|4879.7|4873.7|0
1614135230000|2021-02-24 02:53:50|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|5
1614135240000|2021-02-24 02:54:00|4879.9|4873.9|4881.2|4875.2|4881.2|4875.2|4879.4|4873.4|0
1614135250000|2021-02-24 02:54:10|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|1
1614135260000|2021-02-24 02:54:20|4881.2|4875.2|4882.1|4876.1|4882.4|4876.4|4881.2|4875.2|2
1614135270000|2021-02-24 02:54:30|4881.4|4875.4|4880.9|4874.9|4881.7|4875.7|4880.9|4874.9|6
1614135280000|2021-02-24 02:54:40|4880.7|4874.7|4879.4|4873.4|4880.7|4874.7|4879.4|4873.4|1
1614135290000|2021-02-24 02:54:50|4879.5|4873.5|4882.1|4876.1|4882.1|4876.1|4879.5|4873.5|2
1614135300000|2021-02-24 02:55:00|4881.9|4875.9|4880.4|4874.4|4881.9|4875.9|4880.4|4874.4|0
1614135310000|2021-02-24 02:55:10|4880.5|4874.5|4880.4|4874.4|4880.9|4874.9|4879.4|4873.4|2
1614135320000|2021-02-24 02:55:20|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|0
1614135330000|2021-02-24 02:55:30|4879|4873|4878.4|4872.4|4879|4873|4878.4|4872.4|0
1614135340000|2021-02-24 02:55:40|4878|4872|4877.9|4871.9|4878|4872|4877.9|4871.9|0
1614135350000|2021-02-24 02:55:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|3
1614135360000|2021-02-24 02:56:00|4877.4|4871.4|4877|4871|4877.4|4871.4|4877|4871|0
1614135370000|2021-02-24 02:56:10|4877.4|4871.4|4877.9|4871.9|4877.9|4871.9|4877.4|4871.4|2
1614135380000|2021-02-24 02:56:20|4878.2|4872.2|4877.9|4871.9|4878.4|4872.4|4877.9|4871.9|1
1614135390000|2021-02-24 02:56:30|4878|4872|4879.4|4873.4|4879.4|4873.4|4878|4872|3
1614135400000|2021-02-24 02:56:40|4879.5|4873.5|4880.5|4874.5|4880.5|4874.5|4879.4|4873.4|2
1614135410000|2021-02-24 02:56:50|4880.9|4874.9|4880.5|4874.5|4880.9|4874.9|4880.4|4874.4|0
1614135420000|2021-02-24 02:57:00|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|0
1614135430000|2021-02-24 02:57:10|4881.2|4875.2|4882.1|4876.1|4882.1|4876.1|4881.2|4875.2|3
1614135440000|2021-02-24 02:57:20|4881.9|4875.9|4881.2|4875.2|4881.9|4875.9|4881.2|4875.2|4
1614135480000|2021-02-24 02:58:00|4880.9|4874.9|4881.7|4875.7|4881.7|4875.7|4880.9|4874.9|1
1614135500000|2021-02-24 02:58:20|4880.9|4874.9|4881.2|4875.2|4881.2|4875.2|4880.9|4874.9|6
1614135510000|2021-02-24 02:58:30|4881.6|4875.6|4883.4|4877.4|4883.4|4877.4|4881.6|4875.6|1
1614135520000|2021-02-24 02:58:40|4883.7|4877.7|4884.4|4878.4|4884.4|4878.4|4883.7|4877.7|0
1614135530000|2021-02-24 02:58:50|4883.9|4877.9|4884.4|4878.4|4884.4|4878.4|4883.9|4877.9|0
1614135540000|2021-02-24 02:59:00|4884|4878|4884.4|4878.4|4884.5|4878.5|4884|4878|0
1614135550000|2021-02-24 02:59:10|4884.5|4878.5|4886.4|4880.4|4886.4|4880.4|4884.5|4878.5|0
1614135560000|2021-02-24 02:59:20|4886.7|4880.7|4886.3|4880.3|4886.9|4880.9|4886.3|4880.3|1
1614135570000|2021-02-24 02:59:30|4886.8|4880.8|4886.3|4880.3|4887.3|4881.3|4886.3|4880.3|2
1614135580000|2021-02-24 02:59:40|4887.1|4881.1|4886.8|4880.8|4887.3|4881.3|4886.8|4880.8|0
1614135590000|2021-02-24 02:59:50|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|0
1614135600000|2021-02-24 03:00:00|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|2
1614135610000|2021-02-24 03:00:10|4886|4880|4887.3|4881.3|4887.3|4881.3|4885.8|4879.8|2
1614135630000|2021-02-24 03:00:30|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|3
1614135640000|2021-02-24 03:00:40|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.3|4880.3|1
1614135650000|2021-02-24 03:00:50|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|0
1614135660000|2021-02-24 03:01:00|4887|4881|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|0
1614135670000|2021-02-24 03:01:10|4887|4881|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|0
1614135700000|2021-02-24 03:01:40|4887.8|4881.8|4889.8|4883.8|4890.2|4884.2|4887.8|4881.8|1
1614135710000|2021-02-24 03:01:50|4889.3|4883.3|4889.8|4883.8|4889.8|4883.8|4889.3|4883.3|3
1614135720000|2021-02-24 03:02:00|4890.2|4884.2|4890.2|4884.2|4890.3|4884.3|4889.3|4883.3|5
1614135730000|2021-02-24 03:02:10|4889.8|4883.8|4888.8|4882.8|4889.8|4883.8|4888.8|4882.8|10
1614135740000|2021-02-24 03:02:20|4888.5|4882.5|4887.8|4881.8|4888.5|4882.5|4887.8|4881.8|0
1614135750000|2021-02-24 03:02:30|4887.5|4881.5|4887.3|4881.3|4887.5|4881.5|4887.3|4881.3|1
1614135760000|2021-02-24 03:02:40|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.3|4880.3|2
1614135770000|2021-02-24 03:02:50|4888|4882|4888.3|4882.3|4888.3|4882.3|4888|4882|1
1614135780000|2021-02-24 03:03:00|4888.8|4882.8|4888.8|4882.8|4889.3|4883.3|4888.8|4882.8|1
1614135790000|2021-02-24 03:03:10|4889.3|4883.3|4888.7|4882.7|4889.3|4883.3|4888.7|4882.7|0
1614135800000|2021-02-24 03:03:20|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|6
1614135820000|2021-02-24 03:03:40|4888.8|4882.8|4890.8|4884.8|4890.8|4884.8|4888.8|4882.8|1
1614135830000|2021-02-24 03:03:50|4890.5|4884.5|4889.3|4883.3|4890.8|4884.8|4889.3|4883.3|1
1614135840000|2021-02-24 03:04:00|4889.8|4883.8|4890.8|4884.8|4890.8|4884.8|4889.8|4883.8|0
1614135850000|2021-02-24 03:04:10|4890.7|4884.7|4890.3|4884.3|4890.7|4884.7|4890.3|4884.3|1
1614135860000|2021-02-24 03:04:20|4890.8|4884.8|4890.3|4884.3|4890.8|4884.8|4890.3|4884.3|0
1614135870000|2021-02-24 03:04:30|4890.7|4884.7|4890.3|4884.3|4891.3|4885.3|4890.3|4884.3|0
1614135880000|2021-02-24 03:04:40|4890.8|4884.8|4891.3|4885.3|4891.3|4885.3|4890.8|4884.8|0
1614135890000|2021-02-24 03:04:50|4891.8|4885.8|4891.3|4885.3|4892.3|4886.3|4891.3|4885.3|1
1614135910000|2021-02-24 03:05:10|4891.7|4885.7|4890.8|4884.8|4891.8|4885.8|4890.8|4884.8|6
1614135920000|2021-02-24 03:05:20|4891.8|4885.8|4892.3|4886.3|4892.3|4886.3|4891.8|4885.8|18
1614135930000|2021-02-24 03:05:30|4892.5|4886.5|4893.3|4887.3|4893.3|4887.3|4892.5|4886.5|1
1614135940000|2021-02-24 03:05:40|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|0
1614135950000|2021-02-24 03:05:50|4893.3|4887.3|4893.3|4887.3|4893.3|4887.3|4893.3|4887.3|1
1614135960000|2021-02-24 03:06:00|4893.5|4887.5|4895.5|4889.5|4895.5|4889.5|4893.5|4887.5|0
1614135970000|2021-02-24 03:06:10|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|0
1614135980000|2021-02-24 03:06:20|4895.3|4889.3|4895.5|4889.5|4895.5|4889.5|4895.3|4889.3|2
1614135990000|2021-02-24 03:06:30|4895.8|4889.8|4895.5|4889.5|4896.3|4890.3|4895.5|4889.5|3
1614136010000|2021-02-24 03:06:50|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|2
1614136020000|2021-02-24 03:07:00|4896.3|4890.3|4896.3|4890.3|4896.7|4890.7|4896.3|4890.3|3
1614136030000|2021-02-24 03:07:10|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|5
1614136040000|2021-02-24 03:07:20|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|0
1614136050000|2021-02-24 03:07:30|4895.1|4889.1|4894.6|4888.6|4895.1|4889.1|4894.6|4888.6|5
1614136070000|2021-02-24 03:07:50|4894.3|4888.3|4894.1|4888.1|4894.3|4888.3|4894.1|4888.1|1
1614136080000|2021-02-24 03:08:00|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|2
1614136090000|2021-02-24 03:08:10|4895|4889|4895|4889|4895|4889|4894.6|4888.6|0
1614136100000|2021-02-24 03:08:20|4894.6|4888.6|4893.8|4887.8|4894.6|4888.6|4893.8|4887.8|2
1614136130000|2021-02-24 03:08:50|4894.3|4888.3|4894.5|4888.5|4894.5|4888.5|4893.9|4887.9|2
1614136140000|2021-02-24 03:09:00|4894.3|4888.3|4894.8|4888.8|4894.8|4888.8|4894.3|4888.3|0
1614136150000|2021-02-24 03:09:10|4895.8|4889.8|4895.8|4889.8|4895.8|4889.8|4895.8|4889.8|6
1614136160000|2021-02-24 03:09:20|||||||||4
1614136180000|2021-02-24 03:09:40|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|3
1614136190000|2021-02-24 03:09:50|4893.8|4887.8|4894.3|4888.3|4894.3|4888.3|4893.8|4887.8|3
1614136200000|2021-02-24 03:10:00|4894.2|4888.2|4894.3|4888.3|4894.3|4888.3|4893.8|4887.8|1
1614136210000|2021-02-24 03:10:10|4894|4888|4893.3|4887.3|4894.7|4888.7|4892.8|4886.8|5
1614136220000|2021-02-24 03:10:20|4891.3|4885.3|4891.3|4885.3|4891.3|4885.3|4891.3|4885.3|5
1614136230000|2021-02-24 03:10:30|4890.8|4884.8|4890.3|4884.3|4890.8|4884.8|4888.8|4882.8|8
1614136240000|2021-02-24 03:10:40|4889.8|4883.8|4889.8|4883.8|4889.8|4883.8|4889.8|4883.8|0
1614136250000|2021-02-24 03:10:50|4889.3|4883.3|4885.3|4879.3|4889.3|4883.3|4884.8|4878.8|9
1614136260000|2021-02-24 03:11:00|4885.8|4879.8|4887.3|4881.3|4887.3|4881.3|4885.8|4879.8|0
1614136270000|2021-02-24 03:11:10|4887.8|4881.8|4886.8|4880.8|4887.8|4881.8|4886.8|4880.8|0
1614136280000|2021-02-24 03:11:20|4886.5|4880.5|4886.8|4880.8|4886.8|4880.8|4885.8|4879.8|4
1614136290000|2021-02-24 03:11:30|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|1
1614136300000|2021-02-24 03:11:40|4887.8|4881.8|4887.3|4881.3|4887.8|4881.8|4887|4881|29
1614136310000|2021-02-24 03:11:50|4887.7|4881.7|4888.3|4882.3|4888.3|4882.3|4887.7|4881.7|1
1614136320000|2021-02-24 03:12:00|4888.5|4882.5|4888.8|4882.8|4888.8|4882.8|4888.5|4882.5|0
1614136330000|2021-02-24 03:12:10|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|1
1614136350000|2021-02-24 03:12:30|||||||||6
1614136360000|2021-02-24 03:12:40|4888.2|4882.2|4887.8|4881.8|4888.2|4882.2|4887.8|4881.8|2
1614136370000|2021-02-24 03:12:50|4888.3|4882.3|4887.8|4881.8|4888.3|4882.3|4887.8|4881.8|10
1614136380000|2021-02-24 03:13:00|4886.8|4880.8|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|15
1614136390000|2021-02-24 03:13:10|4887.7|4881.7|4887.3|4881.3|4887.7|4881.7|4887.3|4881.3|1
1614136400000|2021-02-24 03:13:20|4886.8|4880.8|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|0
1614136410000|2021-02-24 03:13:30|4887.8|4881.8|4886.8|4880.8|4887.8|4881.8|4886.8|4880.8|2
1614136420000|2021-02-24 03:13:40|4887.2|4881.2|4886.8|4880.8|4887.2|4881.2|4886.8|4880.8|1
1614136430000|2021-02-24 03:13:50|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|0
1614136440000|2021-02-24 03:14:00|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|2
1614136450000|2021-02-24 03:14:10|4887.2|4881.2|4886.8|4880.8|4887.2|4881.2|4886.8|4880.8|8
1614136460000|2021-02-24 03:14:20|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|1
1614136480000|2021-02-24 03:14:40|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|38
1614136490000|2021-02-24 03:14:50|4884.1|4878.1|4883.3|4877.3|4884.1|4878.1|4883.3|4877.3|4
1614136500000|2021-02-24 03:15:00|4882.8|4876.8|4883.3|4877.3|4883.3|4877.3|4882.8|4876.8|3
1614136510000|2021-02-24 03:15:10|||||||||1
1614136530000|2021-02-24 03:15:30|4884.3|4878.3|4884.8|4878.8|4884.8|4878.8|4883.8|4877.8|11
1614136540000|2021-02-24 03:15:40|4885.3|4879.3|4884.8|4878.8|4885.3|4879.3|4884.8|4878.8|0
1614136550000|2021-02-24 03:15:50|4885|4879|4884.8|4878.8|4885.3|4879.3|4884.8|4878.8|0
1614136560000|2021-02-24 03:16:00|4885.3|4879.3|4883.3|4877.3|4885.3|4879.3|4883.3|4877.3|16
1614136570000|2021-02-24 03:16:10|4883.8|4877.8|4884.3|4878.3|4884.8|4878.8|4883.8|4877.8|10
1614136580000|2021-02-24 03:16:20|4884.2|4878.2|4883.3|4877.3|4884.3|4878.3|4883.3|4877.3|2
1614136590000|2021-02-24 03:16:30|4883.5|4877.5|4884.8|4878.8|4884.8|4878.8|4882.8|4876.8|18
1614136600000|2021-02-24 03:16:40|4884.7|4878.7|4884.2|4878.2|4884.7|4878.7|4884.2|4878.2|0
1614136620000|2021-02-24 03:17:00|4884.3|4878.3|4884.2|4878.2|4884.3|4878.3|4884.2|4878.2|1
1614136630000|2021-02-24 03:17:10|4883.8|4877.8|4884.2|4878.2|4884.3|4878.3|4883.8|4877.8|8
1614136640000|2021-02-24 03:17:20|4883.8|4877.8|4884.2|4878.2|4884.3|4878.3|4883.8|4877.8|0
1614136650000|2021-02-24 03:17:30|4883.8|4877.8|4883.8|4877.8|4883.8|4877.8|4882.8|4876.8|10
1614136660000|2021-02-24 03:17:40|4883.2|4877.2|4883.2|4877.2|4884.2|4878.2|4883.2|4877.2|3
1614136670000|2021-02-24 03:17:50|4883.6|4877.6|4883.8|4877.8|4883.8|4877.8|4882.8|4876.8|3
1614136680000|2021-02-24 03:18:00|4883.7|4877.7|4883.2|4877.2|4883.7|4877.7|4883.2|4877.2|1
1614136690000|2021-02-24 03:18:10|4882.8|4876.8|4882.2|4876.2|4882.8|4876.8|4882.2|4876.2|3
1614136700000|2021-02-24 03:18:20|4882.3|4876.3|4881.3|4875.3|4882.3|4876.3|4881.3|4875.3|10
1614136710000|2021-02-24 03:18:30|4881.2|4875.2|4880.8|4874.8|4881.2|4875.2|4880.8|4874.8|1
1614136720000|2021-02-24 03:18:40|4880.2|4874.2|4879.2|4873.2|4880.2|4874.2|4879.2|4873.2|9
1614136730000|2021-02-24 03:18:50|4879.7|4873.7|4879.2|4873.2|4880.2|4874.2|4879.2|4873.2|2
1614136740000|2021-02-24 03:19:00|4879.3|4873.3|4880.3|4874.3|4880.3|4874.3|4879.3|4873.3|1
1614136750000|2021-02-24 03:19:10|4880.2|4874.2|4880.2|4874.2|4881.3|4875.3|4880.2|4874.2|10
1614136760000|2021-02-24 03:19:20|4880.3|4874.3|4880.3|4874.3|4881.2|4875.2|4880.2|4874.2|20
1614136770000|2021-02-24 03:19:30|4880.2|4874.2|4879.8|4873.8|4880.3|4874.3|4879.7|4873.7|1
1614136780000|2021-02-24 03:19:40|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|6
1614136790000|2021-02-24 03:19:50|4879.5|4873.5|4879.3|4873.3|4879.5|4873.5|4879.3|4873.3|1
1614136800000|2021-02-24 03:20:00|||||||||1
1614136810000|2021-02-24 03:20:10|4879.5|4873.5|4880.3|4874.3|4880.3|4874.3|4879.5|4873.5|1
1614136830000|2021-02-24 03:20:30|4881.2|4875.2|4881.7|4875.7|4881.7|4875.7|4881.2|4875.2|3
1614136840000|2021-02-24 03:20:40|4882|4876|4883.2|4877.2|4883.3|4877.3|4882|4876|15
1614136850000|2021-02-24 03:20:50|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|1
1614136860000|2021-02-24 03:21:00|4883.7|4877.7|4884.2|4878.2|4884.2|4878.2|4883.7|4877.7|1
1614136870000|2021-02-24 03:21:10|4883.8|4877.8|4882.2|4876.2|4883.8|4877.8|4881.8|4875.8|6
1614136880000|2021-02-24 03:21:20|4882.3|4876.3|4882|4876|4882.5|4876.5|4882|4876|2
1614136890000|2021-02-24 03:21:30|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4
1614136900000|2021-02-24 03:21:40|4882|4876|4882.7|4876.7|4882.7|4876.7|4882|4876|0
1614136910000|2021-02-24 03:21:50|4883|4877|4884|4878|4884|4878|4882.7|4876.7|2
1614136920000|2021-02-24 03:22:00|4883.7|4877.7|4881.2|4875.2|4883.7|4877.7|4881.2|4875.2|3
1614136940000|2021-02-24 03:22:20|4880.8|4874.8|4879.3|4873.3|4880.8|4874.8|4879.3|4873.3|3
1614136950000|2021-02-24 03:22:30|||||||||1
1614136960000|2021-02-24 03:22:40|4879.7|4873.7|4882.7|4876.7|4882.7|4876.7|4879.7|4873.7|9
1614136970000|2021-02-24 03:22:50|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|13
1614136980000|2021-02-24 03:23:00|4882.7|4876.7|4881.7|4875.7|4882.7|4876.7|4881.7|4875.7|7
1614136990000|2021-02-24 03:23:10|4881|4875|4880|4874|4881|4875|4880|4874|0
1614137000000|2021-02-24 03:23:20|4879.7|4873.7|4880.7|4874.7|4880.7|4874.7|4879.7|4873.7|0
1614137010000|2021-02-24 03:23:30|4881.2|4875.2|4882|4876|4882|4876|4881.2|4875.2|2
1614137040000|2021-02-24 03:24:00|4882.7|4876.7|4883|4877|4883|4877|4882.7|4876.7|0
1614137050000|2021-02-24 03:24:10|4884|4878|4883|4877|4884|4878|4883|4877|1
1614137060000|2021-02-24 03:24:20|4883.4|4877.4|4882.7|4876.7|4883.4|4877.4|4882.7|4876.7|2
1614137070000|2021-02-24 03:24:30|4883|4877|4880.7|4874.7|4883|4877|4880.7|4874.7|3
1614137080000|2021-02-24 03:24:40|4880.5|4874.5|4881|4875|4881|4875|4880|4874|0
1614137090000|2021-02-24 03:24:50|4881.2|4875.2|4881.7|4875.7|4881.7|4875.7|4881.2|4875.2|0
1614137100000|2021-02-24 03:25:00|4882|4876|4881|4875|4882|4876|4880.2|4874.2|17
1614137110000|2021-02-24 03:25:10|||||||||10
1614137120000|2021-02-24 03:25:20|||||||||2
1614137140000|2021-02-24 03:25:40|4881.4|4875.4|4881.7|4875.7|4881.7|4875.7|4881.4|4875.4|0
1614137150000|2021-02-24 03:25:50|4881.5|4875.5|4881.7|4875.7|4881.7|4875.7|4881.5|4875.5|0
1614137160000|2021-02-24 03:26:00|||||||||4
1614137180000|2021-02-24 03:26:20|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|16
1614137190000|2021-02-24 03:26:30|4880.8|4874.8|4881.2|4875.2|4881.2|4875.2|4880.8|4874.8|0
1614137220000|2021-02-24 03:27:00|4881.3|4875.3|4881.3|4875.3|4881.7|4875.7|4881.2|4875.2|1
1614137230000|2021-02-24 03:27:10|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|8
1614137240000|2021-02-24 03:27:20|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|7
1614137250000|2021-02-24 03:27:30|4880.8|4874.8|4880.3|4874.3|4880.8|4874.8|4880.3|4874.3|9
1614137260000|2021-02-24 03:27:40|4880.7|4874.7|4880.8|4874.8|4880.8|4874.8|4880.7|4874.7|0
1614137270000|2021-02-24 03:27:50|4880.2|4874.2|4880.2|4874.2|4880.2|4874.2|4880.2|4874.2|0
1614137290000|2021-02-24 03:28:10|4879.8|4873.8|4879.2|4873.2|4879.8|4873.8|4879.2|4873.2|1
1614137300000|2021-02-24 03:28:20|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|3
1614137310000|2021-02-24 03:28:30|4879|4873|4878.2|4872.2|4879|4873|4877.3|4871.3|3
1614137320000|2021-02-24 03:28:40|4878.5|4872.5|4878.2|4872.2|4878.8|4872.8|4878.2|4872.2|1
1614137330000|2021-02-24 03:28:50|4877.8|4871.8|4878.7|4872.7|4878.7|4872.7|4877.8|4871.8|1
1614137340000|2021-02-24 03:29:00|4879.2|4873.2|4878.7|4872.7|4879.2|4873.2|4878.7|4872.7|0
1614137350000|2021-02-24 03:29:10|4878.8|4872.8|4879.2|4873.2|4879.2|4873.2|4878.8|4872.8|0
1614137360000|2021-02-24 03:29:20|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|1
1614137370000|2021-02-24 03:29:30|4878.8|4872.8|4878.2|4872.2|4878.8|4872.8|4878.2|4872.2|5
1614137380000|2021-02-24 03:29:40|4877.8|4871.8|4878.2|4872.2|4878.2|4872.2|4877.8|4871.8|1
1614137390000|2021-02-24 03:29:50|4878.7|4872.7|4878.3|4872.3|4878.7|4872.7|4878|4872|1
1614137400000|2021-02-24 03:30:00|4878.7|4872.7|4878.8|4872.8|4879.2|4873.2|4877.7|4871.7|8
1614137410000|2021-02-24 03:30:10|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4878.8|4872.8|2
1614137420000|2021-02-24 03:30:20|4879.3|4873.3|4880.3|4874.3|4880.3|4874.3|4879.3|4873.3|0
1614137440000|2021-02-24 03:30:40|4879.5|4873.5|4879.6|4873.6|4879.6|4873.6|4879.5|4873.5|7
1614137450000|2021-02-24 03:30:50|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|0
1614137460000|2021-02-24 03:31:00|4879.3|4873.3|4877|4871|4879.3|4873.3|4876.8|4870.8|7
1614137470000|2021-02-24 03:31:10|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|2
1614137480000|2021-02-24 03:31:20|4877.7|4871.7|4877.3|4871.3|4877.7|4871.7|4877.3|4871.3|0
1614137490000|2021-02-24 03:31:30|4878.3|4872.3|4880.2|4874.2|4880.7|4874.7|4878.2|4872.2|0
1614137500000|2021-02-24 03:31:40|4879.8|4873.8|4880.2|4874.2|4880.2|4874.2|4879.7|4873.7|1
1614137510000|2021-02-24 03:31:50|4879.8|4873.8|4878.8|4872.8|4879.8|4873.8|4878.8|4872.8|1
1614137520000|2021-02-24 03:32:00|4879.2|4873.2|4880.2|4874.2|4880.2|4874.2|4879.2|4873.2|0
1614137530000|2021-02-24 03:32:10|4878.6|4872.6|4879.3|4873.3|4879.3|4873.3|4878.6|4872.6|6
1614137540000|2021-02-24 03:32:20|4879.8|4873.8|4879.1|4873.1|4880.3|4874.3|4878.6|4872.6|9
1614137550000|2021-02-24 03:32:30|4879|4873|4878.6|4872.6|4879|4873|4878.6|4872.6|0
1614137580000|2021-02-24 03:33:00|4879|4873|4878.6|4872.6|4879|4873|4878.6|4872.6|0
1614137590000|2021-02-24 03:33:10|4877|4871|4875.8|4869.8|4877|4871|4875.8|4869.8|3
1614137600000|2021-02-24 03:33:20|4874.8|4868.8|4874.8|4868.8|4874.8|4868.8|4874.8|4868.8|8
1614137610000|2021-02-24 03:33:30|4875.3|4869.3|4875.3|4869.3|4875.3|4869.3|4875.3|4869.3|10
1614137630000|2021-02-24 03:33:50|4875.2|4869.2|4875.2|4869.2|4875.2|4869.2|4875.2|4869.2|0
1614137650000|2021-02-24 03:34:10|4875.7|4869.7|4876|4870|4876.2|4870.2|4875.7|4869.7|14
1614137670000|2021-02-24 03:34:30|4875.7|4869.7|4875.7|4869.7|4875.7|4869.7|4875.5|4869.5|0
1614137680000|2021-02-24 03:34:40|4876|4870|4876.3|4870.3|4876.5|4870.5|4876|4870|5
1614137690000|2021-02-24 03:34:50|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|0
1614137700000|2021-02-24 03:35:00|4877|4871|4878.3|4872.3|4878.3|4872.3|4877|4871|5
1614137750000|2021-02-24 03:35:50|4878.2|4872.2|4877.9|4871.9|4878.2|4872.2|4877.8|4871.8|3
1614137760000|2021-02-24 03:36:00|4878.3|4872.3|4879.2|4873.2|4879.2|4873.2|4878.3|4872.3|1
1614137770000|2021-02-24 03:36:10|4879.3|4873.3|4879.2|4873.2|4879.3|4873.3|4879.2|4873.2|0
1614137780000|2021-02-24 03:36:20|4878.8|4872.8|4878.4|4872.4|4878.8|4872.8|4878.4|4872.4|1
1614137790000|2021-02-24 03:36:30|4878.3|4872.3|4877.2|4871.2|4878.3|4872.3|4877.2|4871.2|2
1614137820000|2021-02-24 03:37:00|4876.8|4870.8|4876.7|4870.7|4877.2|4871.2|4876.7|4870.7|1
1614137840000|2021-02-24 03:37:20|4875.2|4869.2|4875.7|4869.7|4875.7|4869.7|4874.7|4868.7|7
1614137850000|2021-02-24 03:37:30|4876|4870|4876|4870|4876|4870|4876|4870|1
1614137880000|2021-02-24 03:38:00|4876.4|4870.4|4876.7|4870.7|4876.7|4870.7|4876.4|4870.4|0
1614137890000|2021-02-24 03:38:10|4877|4871|4876.7|4870.7|4877|4871|4876.7|4870.7|0
1614137910000|2021-02-24 03:38:30|4877|4871|4878|4872|4878|4872|4877|4871|0
1614137920000|2021-02-24 03:38:40|4878.2|4872.2|4878.7|4872.7|4879|4873|4878|4872|2
1614137940000|2021-02-24 03:39:00|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4
1614137970000|2021-02-24 03:39:30|||||||||1
1614138030000|2021-02-24 03:40:30|4876.2|4870.2|4875.7|4869.7|4876.2|4870.2|4875.7|4869.7|2
1614138040000|2021-02-24 03:40:40|4876|4870|4876|4870|4876.2|4870.2|4875.7|4869.7|5
1614138050000|2021-02-24 03:40:50|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|0
1614138060000|2021-02-24 03:41:00|4876|4870|4876|4870|4876|4870|4876|4870|0
1614138070000|2021-02-24 03:41:10|4875.7|4869.7|4876|4870|4876|4870|4875.7|4869.7|2
1614138090000|2021-02-24 03:41:30|4875.7|4869.7|4875.7|4869.7|4876|4870|4875.7|4869.7|0
1614138110000|2021-02-24 03:41:50|4876|4870|4876|4870|4876|4870|4876|4870|1
1614138120000|2021-02-24 03:42:00|4876.7|4870.7|4876|4870|4876.7|4870.7|4876|4870|2
1614138130000|2021-02-24 03:42:10|4876.2|4870.2|4876.7|4870.7|4876.7|4870.7|4876.2|4870.2|0
1614138140000|2021-02-24 03:42:20|4876|4870|4876.7|4870.7|4876.7|4870.7|4876|4870|0
1614138150000|2021-02-24 03:42:30|4877|4871|4877.7|4871.7|4877.7|4871.7|4877|4871|1
1614138160000|2021-02-24 03:42:40|4878|4872|4878.2|4872.2|4879|4873|4877.8|4871.8|3
1614138170000|2021-02-24 03:42:50|4878|4872|4878|4872|4878.2|4872.2|4878|4872|0
1614138180000|2021-02-24 03:43:00|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|0
1614138190000|2021-02-24 03:43:10|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614138200000|2021-02-24 03:43:20|||||||||1
1614138210000|2021-02-24 03:43:30|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614138220000|2021-02-24 03:43:40|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614138230000|2021-02-24 03:43:50|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614138240000|2021-02-24 03:44:00|4879|4873|4880|4874|4880|4874|4878.7|4872.7|4
1614138250000|2021-02-24 03:44:10|4880.4|4874.4|4880.7|4874.7|4880.7|4874.7|4880.4|4874.4|0
1614138260000|2021-02-24 03:44:20|4880.5|4874.5|4881|4875|4881|4875|4880.5|4874.5|3
1614138270000|2021-02-24 03:44:30|4880.7|4874.7|4879.7|4873.7|4880.7|4874.7|4879.7|4873.7|6
1614138300000|2021-02-24 03:45:00|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4
1614138310000|2021-02-24 03:45:10|4878.3|4872.3|4878.2|4872.2|4878.3|4872.3|4878.2|4872.2|0
1614138320000|2021-02-24 03:45:20|4878.5|4872.5|4878.7|4872.7|4878.7|4872.7|4878.5|4872.5|0
1614138330000|2021-02-24 03:45:30|4879.2|4873.2|4879|4873|4879.2|4873.2|4878.7|4872.7|0
1614138340000|2021-02-24 03:45:40|4879.4|4873.4|4879|4873|4879.4|4873.4|4879|4873|1
1614138360000|2021-02-24 03:46:00|4879.2|4873.2|4879|4873|4879.2|4873.2|4879|4873|0
1614138370000|2021-02-24 03:46:10|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614138390000|2021-02-24 03:46:30|4879|4873|4879|4873|4879|4873|4879|4873|0
1614138410000|2021-02-24 03:46:50|4879.2|4873.2|4880|4874|4880|4874|4879.2|4873.2|0
1614138420000|2021-02-24 03:47:00|4879|4873|4879|4873|4879.2|4873.2|4878.7|4872.7|3
1614138430000|2021-02-24 03:47:10|4878.7|4872.7|4878.2|4872.2|4878.7|4872.7|4878|4872|3
1614138470000|2021-02-24 03:47:50|4878.5|4872.5|4878.2|4872.2|4878.7|4872.7|4878.2|4872.2|0
1614138480000|2021-02-24 03:48:00|4878|4872|4878.2|4872.2|4878.2|4872.2|4878|4872|0
1614138490000|2021-02-24 03:48:10|4878|4872|4877.7|4871.7|4878|4872|4877.7|4871.7|0
1614138500000|2021-02-24 03:48:20|4877.8|4871.8|4877.2|4871.2|4878|4872|4877|4871|6
1614138520000|2021-02-24 03:48:40|4876.7|4870.7|4875.7|4869.7|4877|4871|4875.7|4869.7|1
1614138530000|2021-02-24 03:48:50|4876|4870|4875.7|4869.7|4876.2|4870.2|4875.7|4869.7|0
1614138540000|2021-02-24 03:49:00|4875.2|4869.2|4874.7|4868.7|4875.2|4869.2|4874.7|4868.7|1
1614138560000|2021-02-24 03:49:20|4875|4869|4875.2|4869.2|4875.2|4869.2|4875|4869|1
1614138570000|2021-02-24 03:49:30|4875|4869|4876|4870|4876|4870|4875|4869|1
1614138590000|2021-02-24 03:49:50|4876.7|4870.7|4876.7|4870.7|4877|4871|4876.7|4870.7|0
1614138620000|2021-02-24 03:50:20|4877|4871|4877|4871|4877.5|4871.5|4877|4871|2
1614138640000|2021-02-24 03:50:40|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|0
1614138650000|2021-02-24 03:50:50|4875.7|4869.7|4875.7|4869.7|4876|4870|4875.7|4869.7|2
1614138660000|2021-02-24 03:51:00|4876|4870|4876.2|4870.2|4876.2|4870.2|4876|4870|0
1614138670000|2021-02-24 03:51:10|4876|4870|4876|4870|4876|4870|4876|4870|0
1614138720000|2021-02-24 03:52:00|4875.7|4869.7|4874.7|4868.7|4875.7|4869.7|4874.7|4868.7|1
1614138730000|2021-02-24 03:52:10|4874.4|4868.4|4874.7|4868.7|4874.7|4868.7|4873.7|4867.7|18
1614138740000|2021-02-24 03:52:20|4874.3|4868.3|4873.7|4867.7|4874.3|4868.3|4873.7|4867.7|1
1614138750000|2021-02-24 03:52:30|4874|4868|4874|4868|4874|4868|4874|4868|1
1614138780000|2021-02-24 03:53:00|4874.7|4868.7|4875|4869|4875|4869|4874.7|4868.7|1
1614138800000|2021-02-24 03:53:20|4875.2|4869.2|4875|4869|4875.2|4869.2|4874.8|4868.8|1
1614138810000|2021-02-24 03:53:30|4875.2|4869.2|4875|4869|4875.2|4869.2|4874.7|4868.7|1
1614138820000|2021-02-24 03:53:40|4875.2|4869.2|4875.7|4869.7|4875.7|4869.7|4875.2|4869.2|0
1614138830000|2021-02-24 03:53:50|4876|4870|4875.7|4869.7|4876|4870|4875.7|4869.7|0
1614138850000|2021-02-24 03:54:10|4875|4869|4874.2|4868.2|4875|4869|4874.2|4868.2|3
1614138860000|2021-02-24 03:54:20|4874|4868|4874.2|4868.2|4874.2|4868.2|4874|4868|0
1614138870000|2021-02-24 03:54:30|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|0
1614138930000|2021-02-24 03:55:30|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|5
1614138960000|2021-02-24 03:56:00|4875.5|4869.5|4874.6|4868.6|4875.5|4869.5|4874.6|4868.6|3
1614138980000|2021-02-24 03:56:20|4875|4869|4875|4869|4875|4869|4875|4869|0
1614139000000|2021-02-24 03:56:40|4875.5|4869.5|4874.6|4868.6|4875.5|4869.5|4874.6|4868.6|1
1614139020000|2021-02-24 03:57:00|4875|4869|4874.6|4868.6|4875|4869|4874.6|4868.6|0
1614139040000|2021-02-24 03:57:20|4875|4869|4874.6|4868.6|4875.1|4869.1|4874.6|4868.6|1
1614139050000|2021-02-24 03:57:30|4875|4869|4875|4869|4875|4869|4875|4869|0
1614139120000|2021-02-24 03:58:40|4875.1|4869.1|4875.5|4869.5|4875.5|4869.5|4875.1|4869.1|0
1614139140000|2021-02-24 03:59:00|4875|4869|4875|4869|4875|4869|4875|4869|2
1614139160000|2021-02-24 03:59:20|4875.1|4869.1|4875|4869|4875.1|4869.1|4875|4869|0
1614139170000|2021-02-24 03:59:30|4875.3|4869.3|4876|4870|4876.4|4870.4|4875.3|4869.3|3
1614139330000|2021-02-24 04:02:10|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614139340000|2021-02-24 04:02:20|4874.9|4868.9|4874.6|4868.6|4874.9|4868.9|4874.6|4868.6|4
1614139350000|2021-02-24 04:02:30|4875|4869|4875|4869|4875|4869|4874.6|4868.6|1
1614139420000|2021-02-24 04:03:40|||||||||1
1614139440000|2021-02-24 04:04:00|4874.6|4868.6|4876.5|4870.5|4877.5|4871.5|4874.6|4868.6|5
1614139450000|2021-02-24 04:04:10|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614139480000|2021-02-24 04:04:40|4877|4871|4877|4871|4877|4871|4876.6|4870.6|1
1614139490000|2021-02-24 04:04:50|4876|4870|4876|4870|4876|4870|4876|4870|3
1614139500000|2021-02-24 04:05:00|4875.6|4869.6|4875|4869|4875.6|4869.6|4875|4869|2
1614139510000|2021-02-24 04:05:10|4874.6|4868.6|4874.3|4868.3|4874.6|4868.6|4874.3|4868.3|0
1614139520000|2021-02-24 04:05:20|4874|4868|4874.1|4868.1|4874.1|4868.1|4874|4868|0
1614139530000|2021-02-24 04:05:30|4874.3|4868.3|4874.1|4868.1|4874.6|4868.6|4874.1|4868.1|0
1614139630000|2021-02-24 04:07:10|4874.5|4868.5|4874.6|4868.6|4874.6|4868.6|4874.5|4868.5|0
1614139680000|2021-02-24 04:08:00|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4
1614139690000|2021-02-24 04:08:10|4873|4867|4872.6|4866.6|4873|4867|4872.6|4866.6|3
1614139700000|2021-02-24 04:08:20|4873|4867|4873|4867|4873|4867|4873|4867|0
1614139710000|2021-02-24 04:08:30|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|0
1614139720000|2021-02-24 04:08:40|4873|4867|4873|4867|4873|4867|4873|4867|2
1614139730000|2021-02-24 04:08:50|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|0
1614139740000|2021-02-24 04:09:00|4873|4867|4873|4867|4873|4867|4873|4867|0
1614139750000|2021-02-24 04:09:10|4873.5|4867.5|4873.9|4867.9|4873.9|4867.9|4873.5|4867.5|0
1614139760000|2021-02-24 04:09:20|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|0
1614139800000|2021-02-24 04:10:00|4873.5|4867.5|4874|4868|4874|4868|4873|4867|2
1614139820000|2021-02-24 04:10:20|4874.1|4868.1|4874|4868|4874.5|4868.5|4874|4868|1
1614139830000|2021-02-24 04:10:30|4874.5|4868.5|4874.6|4868.6|4875|4869|4874.5|4868.5|1
1614139840000|2021-02-24 04:10:40|4875|4869|4875|4869|4875|4869|4875|4869|0
1614139850000|2021-02-24 04:10:50|4875.1|4869.1|4875|4869|4875.1|4869.1|4875|4869|1
1614139860000|2021-02-24 04:11:00|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|1
1614139870000|2021-02-24 04:11:10|4875|4869|4875|4869|4875|4869|4875|4869|1
1614139910000|2021-02-24 04:11:50|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|0
1614139920000|2021-02-24 04:12:00|4875|4869|4875|4869|4875|4869|4875|4869|3
1614139980000|2021-02-24 04:13:00|4875.1|4869.1|4875.5|4869.5|4875.5|4869.5|4875.1|4869.1|1
1614140020000|2021-02-24 04:13:40|4876|4870|4876|4870|4876|4870|4876|4870|7
1614140030000|2021-02-24 04:13:50|4876.1|4870.1|4876.6|4870.6|4876.6|4870.6|4876|4870|1
1614140040000|2021-02-24 04:14:00|4876.8|4870.8|4877.5|4871.5|4877.5|4871.5|4876.8|4870.8|1
1614140050000|2021-02-24 04:14:10|4877.1|4871.1|4877|4871|4877.1|4871.1|4876.6|4870.6|0
1614140080000|2021-02-24 04:14:40|4877.4|4871.4|4877|4871|4877.5|4871.5|4877|4871|0
1614140110000|2021-02-24 04:15:10|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614140120000|2021-02-24 04:15:20|4877|4871|4876.6|4870.6|4877|4871|4876.6|4870.6|0
1614140160000|2021-02-24 04:16:00|4877|4871|4877|4871|4877|4871|4877|4871|1
1614140250000|2021-02-24 04:17:30|4876.5|4870.5|4874.6|4868.6|4876.5|4870.5|4874.6|4868.6|13
1614140260000|2021-02-24 04:17:40|4875.3|4869.3|4875.5|4869.5|4875.5|4869.5|4875.3|4869.3|2
1614140280000|2021-02-24 04:18:00|4876|4870|4876|4870|4876|4870|4876|4870|0
1614140300000|2021-02-24 04:18:20|4876.5|4870.5|4877|4871|4877.5|4871.5|4876.5|4870.5|5
1614140330000|2021-02-24 04:18:50|4876.5|4870.5|4877|4871|4877|4871|4876.5|4870.5|0
1614140380000|2021-02-24 04:19:40|4876.6|4870.6|4877|4871|4877|4871|4876.6|4870.6|0
1614140420000|2021-02-24 04:20:20|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|5
1614140430000|2021-02-24 04:20:30|4876|4870|4876|4870|4876|4870|4876|4870|0
1614140450000|2021-02-24 04:20:50|4875.6|4869.6|4875|4869|4875.6|4869.6|4875|4869|1
1614140480000|2021-02-24 04:21:20|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|1
1614140490000|2021-02-24 04:21:30|4874.5|4868.5|4874.1|4868.1|4875|4869|4874.1|4868.1|3
1614140510000|2021-02-24 04:21:50|4874|4868|4874|4868|4874|4868|4873.6|4867.6|6
1614140520000|2021-02-24 04:22:00|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|6
1614140530000|2021-02-24 04:22:10|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|5
1614140540000|2021-02-24 04:22:20|4872.6|4866.6|4872.5|4866.5|4872.6|4866.6|4872.5|4866.5|3
1614140550000|2021-02-24 04:22:30|4872|4866|4872|4866|4872|4866|4872|4866|14
1614140560000|2021-02-24 04:22:40|4872.5|4866.5|4873|4867|4873|4867|4872.5|4866.5|6
1614140600000|2021-02-24 04:23:20|4873.1|4867.1|4874|4868|4874|4868|4873.1|4867.1|0
1614140610000|2021-02-24 04:23:30|4874.1|4868.1|4874.6|4868.6|4874.6|4868.6|4874.1|4868.1|0
1614140620000|2021-02-24 04:23:40|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875|4869|6
1614140630000|2021-02-24 04:23:50|4876|4870|4876|4870|4876|4870|4876|4870|1
1614140640000|2021-02-24 04:24:00|4876.3|4870.3|4876|4870|4876.3|4870.3|4875.6|4869.6|2
1614140650000|2021-02-24 04:24:10|4876.1|4870.1|4876|4870|4876.1|4870.1|4876|4870|0
1614140660000|2021-02-24 04:24:20|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614140670000|2021-02-24 04:24:30|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|0
1614140690000|2021-02-24 04:24:50|4876|4870|4876|4870|4876|4870|4876|4870|1
1614140700000|2021-02-24 04:25:00|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614140740000|2021-02-24 04:25:40|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|0
1614140750000|2021-02-24 04:25:50|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|0
1614140760000|2021-02-24 04:26:00|4876|4870|4876|4870|4876.6|4870.6|4876|4870|0
1614140790000|2021-02-24 04:26:30|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614140810000|2021-02-24 04:26:50|4876|4870|4876.8|4870.8|4876.8|4870.8|4876|4870|1
1614140820000|2021-02-24 04:27:00|4877|4871|4877|4871|4877|4871|4877|4871|0
1614140830000|2021-02-24 04:27:10|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|0
1614140840000|2021-02-24 04:27:20|4877.6|4871.6|4878.3|4872.3|4879|4873|4877.6|4871.6|0
1614140850000|2021-02-24 04:27:30|4878.6|4872.6|4879|4873|4879|4873|4878.6|4872.6|0
1614140860000|2021-02-24 04:27:40|4879.1|4873.1|4879.6|4873.6|4879.6|4873.6|4879.1|4873.1|0
1614140870000|2021-02-24 04:27:50|4880|4874|4880|4874|4880|4874|4880|4874|4
1614140880000|2021-02-24 04:28:00|||||||||1
1614140890000|2021-02-24 04:28:10|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|2
1614140900000|2021-02-24 04:28:20|4880|4874|4880.1|4874.1|4880.1|4874.1|4880|4874|0
1614140940000|2021-02-24 04:29:00|4880.3|4874.3|4880.6|4874.6|4880.6|4874.6|4880.3|4874.3|0
1614140960000|2021-02-24 04:29:20|4881|4875|4880.6|4874.6|4881|4875|4880.6|4874.6|0
1614140970000|2021-02-24 04:29:30|4880.5|4874.5|4880.1|4874.1|4880.5|4874.5|4880.1|4874.1|3
1614140980000|2021-02-24 04:29:40|4880.2|4874.2|4880.6|4874.6|4881.1|4875.1|4880.2|4874.2|0
1614141000000|2021-02-24 04:30:00|4880.1|4874.1|4880|4874|4880.1|4874.1|4880|4874|1
1614141010000|2021-02-24 04:30:10|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4879.6|4873.6|0
1614141020000|2021-02-24 04:30:20|4880|4874|4880.1|4874.1|4880.1|4874.1|4880|4874|0
1614141040000|2021-02-24 04:30:40|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|0
1614141100000|2021-02-24 04:31:40|4878|4872|4877.5|4871.5|4878|4872|4877.5|4871.5|3
1614141120000|2021-02-24 04:32:00|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|2
1614141140000|2021-02-24 04:32:20|4877.6|4871.6|4877.1|4871.1|4877.6|4871.6|4877.1|4871.1|1
1614141160000|2021-02-24 04:32:40|4877|4871|4877|4871|4877|4871|4877|4871|0
1614141180000|2021-02-24 04:33:00|4876.8|4870.8|4876.1|4870.1|4876.8|4870.8|4876.1|4870.1|1
1614141190000|2021-02-24 04:33:10|4875.7|4869.7|4877.1|4871.1|4877.1|4871.1|4875.7|4869.7|14
1614141200000|2021-02-24 04:33:20|4877|4871|4877|4871|4877|4871|4877|4871|0
1614141290000|2021-02-24 04:34:50|4877.1|4871.1|4877.5|4871.5|4878.1|4872.1|4877.1|4871.1|6
1614141310000|2021-02-24 04:35:10|4878.6|4872.6|4879|4873|4879|4873|4878.6|4872.6|2
1614141320000|2021-02-24 04:35:20|4879.1|4873.1|4879|4873|4879.1|4873.1|4878.6|4872.6|1
1614141330000|2021-02-24 04:35:30|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1614141350000|2021-02-24 04:35:50|4879|4873|4879|4873|4879|4873|4879|4873|0
1614141370000|2021-02-24 04:36:10|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|1
1614141380000|2021-02-24 04:36:20|4879|4873|4878|4872|4879|4873|4878|4872|3
1614141390000|2021-02-24 04:36:30|4877.8|4871.8|4878|4872|4878|4872|4877.6|4871.6|1
1614141430000|2021-02-24 04:37:10|4878.3|4872.3|4879|4873|4879|4873|4878.3|4872.3|1
1614141460000|2021-02-24 04:37:40|4879.1|4873.1|4879|4873|4879.5|4873.5|4879|4873|2
1614141510000|2021-02-24 04:38:30|4878.6|4872.6|4877.6|4871.6|4878.6|4872.6|4877.6|4871.6|3
1614141520000|2021-02-24 04:38:40|4877|4871|4877|4871|4877|4871|4877|4871|1
1614141540000|2021-02-24 04:39:00|4877.1|4871.1|4877|4871|4877.6|4871.6|4877|4871|0
1614141610000|2021-02-24 04:40:10|4877.6|4871.6|4878|4872|4878|4872|4877.6|4871.6|0
1614141620000|2021-02-24 04:40:20|4877.6|4871.6|4877|4871|4877.6|4871.6|4877|4871|1
1614141640000|2021-02-24 04:40:40|4876.6|4870.6|4877|4871|4877|4871|4876.6|4870.6|1
1614141650000|2021-02-24 04:40:50|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|3
1614141680000|2021-02-24 04:41:20|4875.7|4869.7|4877.1|4871.1|4877.1|4871.1|4875.7|4869.7|1
1614141810000|2021-02-24 04:43:30|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614141820000|2021-02-24 04:43:40|4877|4871|4877.1|4871.1|4877.1|4871.1|4877|4871|0
1614141880000|2021-02-24 04:44:40|4876.7|4870.7|4876.1|4870.1|4876.7|4870.7|4875.6|4869.6|10
1614141890000|2021-02-24 04:44:50|4876|4870|4876.1|4870.1|4876.1|4870.1|4876|4870|0
1614141900000|2021-02-24 04:45:00|4875.6|4869.6|4876.1|4870.1|4876.1|4870.1|4875.6|4869.6|0
1614141930000|2021-02-24 04:45:30|4876.2|4870.2|4877.1|4871.1|4877.5|4871.5|4876.2|4870.2|0
1614141940000|2021-02-24 04:45:40|4877|4871|4877|4871|4877|4871|4877|4871|0
1614141970000|2021-02-24 04:46:10|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|1
1614141990000|2021-02-24 04:46:30|||||||||1
1614142000000|2021-02-24 04:46:40|4877|4871|4877|4871|4877|4871|4877|4871|0
1614142010000|2021-02-24 04:46:50|4878|4872|4878|4872|4878|4872|4878|4872|0
1614142050000|2021-02-24 04:47:30|4877.8|4871.8|4877.1|4871.1|4877.8|4871.8|4877.1|4871.1|3
1614142070000|2021-02-24 04:47:50|4877|4871|4877.1|4871.1|4877.1|4871.1|4877|4871|0
1614142080000|2021-02-24 04:48:00|4877|4871|4877.1|4871.1|4877.1|4871.1|4877|4871|0
1614142090000|2021-02-24 04:48:10|4877|4871|4876.6|4870.6|4877.1|4871.1|4876.6|4870.6|0
1614142100000|2021-02-24 04:48:20|4877|4871|4877|4871|4877|4871|4877|4871|9
1614142200000|2021-02-24 04:50:00|4877.1|4871.1|4878|4872|4878|4872|4877.1|4871.1|0
1614142210000|2021-02-24 04:50:10|4877.9|4871.9|4877.6|4871.6|4877.9|4871.9|4877.6|4871.6|0
1614142240000|2021-02-24 04:50:40|4878.1|4872.1|4877.9|4871.9|4878.1|4872.1|4877.9|4871.9|0
1614142250000|2021-02-24 04:50:50|4877.6|4871.6|4877.6|4871.6|4877.9|4871.9|4877.6|4871.6|0
1614142310000|2021-02-24 04:51:50|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4
1614142540000|2021-02-24 04:55:40|4876.6|4870.6|4874.1|4868.1|4876.6|4870.6|4874.1|4868.1|6
1614142550000|2021-02-24 04:55:50|4873.7|4867.7|4873.6|4867.6|4873.7|4867.7|4873.6|4867.6|1
1614142560000|2021-02-24 04:56:00|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|1
1614142590000|2021-02-24 04:56:30|4874.1|4868.1|4874.4|4868.4|4874.4|4868.4|4874.1|4868.1|0
1614142600000|2021-02-24 04:56:40|4874.6|4868.6|4874.9|4868.9|4874.9|4868.9|4874.6|4868.6|1
1614142620000|2021-02-24 04:57:00|4875.3|4869.3|4875.6|4869.6|4876.1|4870.1|4875.1|4869.1|2
1614142650000|2021-02-24 04:57:30|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|0
1614142670000|2021-02-24 04:57:50|4876.1|4870.1|4876.6|4870.6|4877.6|4871.6|4876.1|4870.1|1
1614142680000|2021-02-24 04:58:00|4877.1|4871.1|4877.6|4871.6|4877.6|4871.6|4876.9|4870.9|0
1614142700000|2021-02-24 04:58:20|4877.4|4871.4|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|3
1614142730000|2021-02-24 04:58:50|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|1
1614142750000|2021-02-24 04:59:10|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|0
1614142760000|2021-02-24 04:59:20|4876.6|4870.6|4875.9|4869.9|4876.6|4870.6|4875.9|4869.9|1
1614142820000|2021-02-24 05:00:20|4874.4|4868.4|4873.6|4867.6|4874.4|4868.4|4873.6|4867.6|5
1614142850000|2021-02-24 05:00:50|4874.4|4868.4|4875.6|4869.6|4875.9|4869.9|4874.4|4868.4|5
1614142860000|2021-02-24 05:01:00|4874.6|4868.6|4873.9|4867.9|4874.6|4868.6|4873.6|4867.6|5
1614142870000|2021-02-24 05:01:10|4873.4|4867.4|4873.9|4867.9|4873.9|4867.9|4873.4|4867.4|0
1614142920000|2021-02-24 05:02:00|4873.6|4867.6|4874.9|4868.9|4874.9|4868.9|4873.6|4867.6|1
1614142930000|2021-02-24 05:02:10|4875.9|4869.9|4875.9|4869.9|4876.1|4870.1|4875.6|4869.6|1
1614142950000|2021-02-24 05:02:30|||||||||1
1614142970000|2021-02-24 05:02:50|4875.6|4869.6|4874.6|4868.6|4875.6|4869.6|4874.6|4868.6|2
1614143000000|2021-02-24 05:03:20|4874.4|4868.4|4873.9|4867.9|4874.4|4868.4|4873.9|4867.9|2
1614143010000|2021-02-24 05:03:30|4873.6|4867.6|4872.9|4866.9|4873.6|4867.6|4872.9|4866.9|7
1614143020000|2021-02-24 05:03:40|4873.4|4867.4|4873.4|4867.4|4873.4|4867.4|4873.4|4867.4|0
1614143040000|2021-02-24 05:04:00|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|1
1614143050000|2021-02-24 05:04:10|4874.4|4868.4|4874.4|4868.4|4874.4|4868.4|4874.4|4868.4|0
1614143070000|2021-02-24 05:04:30|4874.3|4868.3|4873.9|4867.9|4874.3|4868.3|4873.6|4867.6|3
1614143090000|2021-02-24 05:04:50|4873.6|4867.6|4872.9|4866.9|4873.6|4867.6|4872.6|4866.6|1
1614143100000|2021-02-24 05:05:00|4872.6|4866.6|4872.9|4866.9|4872.9|4866.9|4872.4|4866.4|0
1614143120000|2021-02-24 05:05:20|4872.6|4866.6|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|0
1614143130000|2021-02-24 05:05:30|4871.9|4865.9|4871.4|4865.4|4871.9|4865.9|4871.4|4865.4|0
1614143160000|2021-02-24 05:06:00|4870.9|4864.9|4869.9|4863.9|4870.9|4864.9|4869.9|4863.9|13
1614143170000|2021-02-24 05:06:10|4869.6|4863.6|4869.9|4863.9|4869.9|4863.9|4869.6|4863.6|1
1614143180000|2021-02-24 05:06:20|4870.3|4864.3|4869.9|4863.9|4870.3|4864.3|4869.9|4863.9|1
1614143190000|2021-02-24 05:06:30|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|1
1614143200000|2021-02-24 05:06:40|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|1
1614143240000|2021-02-24 05:07:20|4869.6|4863.6|4869.4|4863.4|4869.6|4863.6|4869.4|4863.4|0
1614143270000|2021-02-24 05:07:50|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4
1614143280000|2021-02-24 05:08:00|4869.6|4863.6|4869.9|4863.9|4869.9|4863.9|4869.4|4863.4|1
1614143290000|2021-02-24 05:08:10|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|0
1614143300000|2021-02-24 05:08:20|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|0
1614143330000|2021-02-24 05:08:50|4871.6|4865.6|4869.9|4863.9|4871.6|4865.6|4869.9|4863.9|4
1614143370000|2021-02-24 05:09:30|4870.1|4864.1|4869.9|4863.9|4870.1|4864.1|4869.9|4863.9|0
1614143400000|2021-02-24 05:10:00|4869.6|4863.6|4869.9|4863.9|4869.9|4863.9|4869.6|4863.6|2
1614143410000|2021-02-24 05:10:10|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|2
1614143420000|2021-02-24 05:10:20|4869.4|4863.4|4870.4|4864.4|4870.4|4864.4|4868.9|4862.9|7
1614143440000|2021-02-24 05:10:40|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|1
1614143460000|2021-02-24 05:11:00|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|0
1614143470000|2021-02-24 05:11:10|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|0
1614143490000|2021-02-24 05:11:30|4870.3|4864.3|4870.9|4864.9|4871.1|4865.1|4870.3|4864.3|1
1614143520000|2021-02-24 05:12:00|4871.3|4865.3|4871.4|4865.4|4871.4|4865.4|4871.3|4865.3|0
1614143540000|2021-02-24 05:12:20|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|9
1614143550000|2021-02-24 05:12:30|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|2
1614143570000|2021-02-24 05:12:50|4872.1|4866.1|4870.6|4864.6|4872.4|4866.4|4870.6|4864.6|4
1614143580000|2021-02-24 05:13:00|4870.9|4864.9|4866.2|4860.2|4870.9|4864.9|4866.2|4860.2|18
1614143590000|2021-02-24 05:13:10|4865.8|4859.8|4867.1|4861.1|4867.4|4861.4|4865.4|4859.4|9
1614143600000|2021-02-24 05:13:20|4866.6|4860.6|4868.1|4862.1|4868.1|4862.1|4866.6|4860.6|5
1614143610000|2021-02-24 05:13:30|4867.6|4861.6|4866.1|4860.1|4867.6|4861.6|4866.1|4860.1|12
1614143630000|2021-02-24 05:13:50|4867.1|4861.1|4867.1|4861.1|4867.1|4861.1|4867.1|4861.1|8
1614143640000|2021-02-24 05:14:00|4866.7|4860.7|4866.6|4860.6|4866.7|4860.7|4866.6|4860.6|0
1614143650000|2021-02-24 05:14:10|4866.2|4860.2|4866.1|4860.1|4866.2|4860.2|4865.7|4859.7|3
1614143670000|2021-02-24 05:14:30|4866.2|4860.2|4867.1|4861.1|4867.1|4861.1|4866.2|4860.2|4
1614143680000|2021-02-24 05:14:40|4868.1|4862.1|4868.1|4862.1|4868.4|4862.4|4867.1|4861.1|5
1614143690000|2021-02-24 05:14:50|4867.7|4861.7|4867.2|4861.2|4867.7|4861.7|4866.7|4860.7|3
1614143700000|2021-02-24 05:15:00|4867.3|4861.3|4867.1|4861.1|4868.1|4862.1|4867.1|4861.1|1
1614143730000|2021-02-24 05:15:30|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|4
1614143760000|2021-02-24 05:16:00|4868.2|4862.2|4869.7|4863.7|4869.7|4863.7|4868.1|4862.1|1
1614143770000|2021-02-24 05:16:10|4870.7|4864.7|4871.1|4865.1|4871.1|4865.1|4870.1|4864.1|1
1614143780000|2021-02-24 05:16:20|4871.2|4865.2|4870.1|4864.1|4871.2|4865.2|4870.1|4864.1|2
1614143790000|2021-02-24 05:16:30|4870.6|4864.6|4871.1|4865.1|4871.1|4865.1|4870.6|4864.6|0
1614143800000|2021-02-24 05:16:40|4870.1|4864.1|4870.2|4864.2|4870.2|4864.2|4870.1|4864.1|4
1614143810000|2021-02-24 05:16:50|4870.1|4864.1|4870.1|4864.1|4870.2|4864.2|4870.1|4864.1|0
1614143860000|2021-02-24 05:17:40|4870.4|4864.4|4870.6|4864.6|4870.6|4864.6|4870.4|4864.4|0
1614143880000|2021-02-24 05:18:00|4870.7|4864.7|4870.9|4864.9|4871.3|4865.3|4870.6|4864.6|2
1614143910000|2021-02-24 05:18:30|4870.6|4864.6|4870.9|4864.9|4870.9|4864.9|4870.6|4864.6|0
1614143920000|2021-02-24 05:18:40|4870.6|4864.6|4870.1|4864.1|4870.6|4864.6|4869.7|4863.7|4
1614143960000|2021-02-24 05:19:20|4869.7|4863.7|4869.1|4863.1|4869.7|4863.7|4869.1|4863.1|3
1614143970000|2021-02-24 05:19:30|4868.7|4862.7|4869.1|4863.1|4869.1|4863.1|4868.7|4862.7|0
1614143980000|2021-02-24 05:19:40|4869.2|4863.2|4869.7|4863.7|4869.8|4863.8|4869.1|4863.1|3
1614143990000|2021-02-24 05:19:50|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|1
1614144030000|2021-02-24 05:20:30|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|0
1614144040000|2021-02-24 05:20:40|4871.4|4865.4|4871.4|4865.4|4871.4|4865.4|4871.4|4865.4|0
1614144050000|2021-02-24 05:20:50|4871.8|4865.8|4873.7|4867.7|4873.7|4867.7|4871.8|4865.8|1
1614144060000|2021-02-24 05:21:00|4872.7|4866.7|4872.7|4866.7|4873.1|4867.1|4872.6|4866.6|2
1614144070000|2021-02-24 05:21:10|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4872.7|4866.7|1
1614144080000|2021-02-24 05:21:20|4872.7|4866.7|4872.7|4866.7|4872.7|4866.7|4872.7|4866.7|1
1614144090000|2021-02-24 05:21:30|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|0
1614144100000|2021-02-24 05:21:40|4872.2|4866.2|4872.2|4866.2|4872.2|4866.2|4872.2|4866.2|1
1614144110000|2021-02-24 05:21:50|4872.1|4866.1|4872.1|4866.1|4872.2|4866.2|4872.1|4866.1|0
1614144120000|2021-02-24 05:22:00|4872.2|4866.2|4872.1|4866.1|4872.2|4866.2|4872.1|4866.1|4
1614144160000|2021-02-24 05:22:40|4871.8|4865.8|4869.1|4863.1|4871.8|4865.8|4869.1|4863.1|4
1614144170000|2021-02-24 05:22:50|4868.9|4862.9|4869.1|4863.1|4869.1|4863.1|4868.9|4862.9|0
1614144190000|2021-02-24 05:23:10|4868.7|4862.7|4868.6|4862.6|4868.7|4862.7|4868.6|4862.6|0
1614144200000|2021-02-24 05:23:20|4869.1|4863.1|4868.6|4862.6|4869.1|4863.1|4868.6|4862.6|1
1614144210000|2021-02-24 05:23:30|4869.1|4863.1|4869.1|4863.1|4869.1|4863.1|4869.1|4863.1|0
1614144270000|2021-02-24 05:24:30|4869.7|4863.7|4870.1|4864.1|4870.1|4864.1|4869.7|4863.7|0
1614144300000|2021-02-24 05:25:00|4869.6|4863.6|4869.2|4863.2|4869.6|4863.6|4869.2|4863.2|2
1614144310000|2021-02-24 05:25:10|4869.1|4863.1|4868|4862|4869.1|4863.1|4867.7|4861.7|2
1614144320000|2021-02-24 05:25:20|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|10
1614144330000|2021-02-24 05:25:30|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|2
1614144350000|2021-02-24 05:25:50|4871.5|4865.5|4870.2|4864.2|4871.5|4865.5|4869.7|4863.7|12
1614144360000|2021-02-24 05:26:00|4870.6|4864.6|4870|4864|4870.6|4864.6|4870|4864|1
1614144380000|2021-02-24 05:26:20|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|0
1614144390000|2021-02-24 05:26:30|4869.8|4863.8|4869.2|4863.2|4869.8|4863.8|4869.2|4863.2|1
1614144400000|2021-02-24 05:26:40|4869.5|4863.5|4869.2|4863.2|4869.5|4863.5|4869.2|4863.2|1
1614144450000|2021-02-24 05:27:30|4869.5|4863.5|4869.7|4863.7|4869.7|4863.7|4869.5|4863.5|0
1614144460000|2021-02-24 05:27:40|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|0
1614144470000|2021-02-24 05:27:50|4869.8|4863.8|4870.2|4864.2|4870.2|4864.2|4869.7|4863.7|0
1614144510000|2021-02-24 05:28:30|4871|4865|4871|4865|4871|4865|4871|4865|1
1614144520000|2021-02-24 05:28:40|||||||||1
1614144550000|2021-02-24 05:29:10|4871.2|4865.2|4874.2|4868.2|4874.2|4868.2|4871.2|4865.2|3
1614144560000|2021-02-24 05:29:20|||||||||1
1614144570000|2021-02-24 05:29:30|4874.5|4868.5|4874.2|4868.2|4874.7|4868.7|4874.2|4868.2|2
1614144590000|2021-02-24 05:29:50|4874|4868|4874.2|4868.2|4874.2|4868.2|4874|4868|0
1614144600000|2021-02-24 05:30:00|4873.7|4867.7|4871|4865|4874|4868|4871|4865|9
1614144610000|2021-02-24 05:30:10|4870|4864|4869.2|4863.2|4870|4864|4869|4863|1
1614144620000|2021-02-24 05:30:20|4870|4864|4872|4866|4872|4866|4870|4864|3
1614144630000|2021-02-24 05:30:30|4871.7|4865.7|4871.7|4865.7|4872|4866|4871|4865|1
1614144640000|2021-02-24 05:30:40|4872|4866|4872|4866|4872|4866|4872|4866|0
1614144660000|2021-02-24 05:31:00|4871.7|4865.7|4871|4865|4871.7|4865.7|4871|4865|5
1614144670000|2021-02-24 05:31:10|4870|4864|4870|4864|4870.7|4864.7|4870|4864|1
1614144680000|2021-02-24 05:31:20|4869|4863|4868|4862|4869|4863|4867.8|4861.8|6
1614144690000|2021-02-24 05:31:30|4867.3|4861.3|4868|4862|4868|4862|4866.7|4860.7|1
1614144700000|2021-02-24 05:31:40|4867.7|4861.7|4866|4860|4867.7|4861.7|4864|4858|8
1614144710000|2021-02-24 05:31:50|4866.2|4860.2|4867|4861|4867|4861|4866|4860|3
1614144720000|2021-02-24 05:32:00|4866.3|4860.3|4867|4861|4867.7|4861.7|4865.7|4859.7|2
1614144730000|2021-02-24 05:32:10|4867.2|4861.2|4867.7|4861.7|4868|4862|4867|4861|2
1614144740000|2021-02-24 05:32:20|4867.5|4861.5|4868|4862|4868|4862|4867|4861|0
1614144750000|2021-02-24 05:32:30|4868.4|4862.4|4868|4862|4870|4864|4868|4862|2
1614144760000|2021-02-24 05:32:40|4868.3|4862.3|4870|4864|4870|4864|4868|4862|1
1614144770000|2021-02-24 05:32:50|4870.2|4864.2|4868|4862|4870.2|4864.2|4868|4862|1
1614144780000|2021-02-24 05:33:00|4869.2|4863.2|4868|4862|4869.2|4863.2|4868|4862|0
1614144790000|2021-02-24 05:33:10|4867.7|4861.7|4866|4860|4867.7|4861.7|4866|4860|3
1614144800000|2021-02-24 05:33:20|4865.7|4859.7|4864.2|4858.2|4866.3|4860.3|4864.2|4858.2|0
1614144810000|2021-02-24 05:33:30|4863.8|4857.8|4864.7|4858.7|4864.7|4858.7|4863.7|4857.7|11
1614144820000|2021-02-24 05:33:40|4865|4859|4865.2|4859.2|4865.2|4859.2|4865|4859|0
1614144830000|2021-02-24 05:33:50|4864.8|4858.8|4866.7|4860.7|4866.7|4860.7|4864.8|4858.8|3
1614144840000|2021-02-24 05:34:00|4867.2|4861.2|4867.2|4861.2|4868|4862|4867|4861|5
1614144850000|2021-02-24 05:34:10|4867|4861|4867.2|4861.2|4867.5|4861.5|4867|4861|0
1614144860000|2021-02-24 05:34:20|4867.3|4861.3|4868.3|4862.3|4868.3|4862.3|4867|4861|2
1614144870000|2021-02-24 05:34:30|4868.2|4862.2|4869.2|4863.2|4869.3|4863.3|4868.2|4862.2|0
1614144880000|2021-02-24 05:34:40|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|4869.2|4863.2|0
1614144890000|2021-02-24 05:34:50|4870.3|4864.3|4872.2|4866.2|4872.2|4866.2|4870.3|4864.3|1
1614144900000|2021-02-24 05:35:00|4871.8|4865.8|4871.2|4865.2|4871.8|4865.8|4871.2|4865.2|2
1614144910000|2021-02-24 05:35:10|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|4871.2|4865.2|0
1614144920000|2021-02-24 05:35:20|4871.2|4865.2|4871.2|4865.2|4871.3|4865.3|4871.2|4865.2|0
1614144930000|2021-02-24 05:35:30|4872.2|4866.2|4873.2|4867.2|4873.3|4867.3|4872.2|4866.2|1
1614144940000|2021-02-24 05:35:40|4872.8|4866.8|4873.2|4867.2|4873.2|4867.2|4872.8|4866.8|0
1614144950000|2021-02-24 05:35:50|4872.8|4866.8|4872.3|4866.3|4872.8|4866.8|4871.8|4865.8|2
1614144960000|2021-02-24 05:36:00|4872.2|4866.2|4872.3|4866.3|4872.3|4866.3|4872.2|4866.2|1
1614144970000|2021-02-24 05:36:10|4872.2|4866.2|4872.3|4866.3|4872.3|4866.3|4872.2|4866.2|0
1614144980000|2021-02-24 05:36:20|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|0
1614144990000|2021-02-24 05:36:30|4874.3|4868.3|4875.8|4869.8|4875.8|4869.8|4874.3|4868.3|0
1614145000000|2021-02-24 05:36:40|4876.8|4870.8|4877.3|4871.3|4877.3|4871.3|4876.8|4870.8|1
1614145010000|2021-02-24 05:36:50|4877.5|4871.5|4878.2|4872.2|4878.2|4872.2|4877.5|4871.5|0
1614145020000|2021-02-24 05:37:00|4877.8|4871.8|4877.3|4871.3|4877.8|4871.8|4877.2|4871.2|2
1614145030000|2021-02-24 05:37:10|4877.2|4871.2|4876.8|4870.8|4877.3|4871.3|4876.8|4870.8|0
1614145040000|2021-02-24 05:37:20|4877.3|4871.3|4877.2|4871.2|4877.5|4871.5|4877.2|4871.2|5
1614145050000|2021-02-24 05:37:30|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|4877.2|4871.2|0
1614145060000|2021-02-24 05:37:40|4877.2|4871.2|4876.2|4870.2|4877.2|4871.2|4876.2|4870.2|2
1614145070000|2021-02-24 05:37:50|4875.8|4869.8|4875.2|4869.2|4875.8|4869.8|4875.2|4869.2|1
1614145080000|2021-02-24 05:38:00|4875.3|4869.3|4876.8|4870.8|4877.2|4871.2|4875.3|4869.3|0
1614145090000|2021-02-24 05:38:10|4876.5|4870.5|4877.3|4871.3|4877.3|4871.3|4876.2|4870.2|0
1614145100000|2021-02-24 05:38:20|4877.2|4871.2|4876.2|4870.2|4877.2|4871.2|4875.8|4869.8|1
1614145110000|2021-02-24 05:38:30|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|0
1614145120000|2021-02-24 05:38:40|4875.7|4869.7|4876.2|4870.2|4876.2|4870.2|4875.2|4869.2|0
1614145130000|2021-02-24 05:38:50|4876.3|4870.3|4878.2|4872.2|4878.2|4872.2|4876.3|4870.3|1
1614145140000|2021-02-24 05:39:00|||||||||2
1614145150000|2021-02-24 05:39:10|4877.3|4871.3|4877.2|4871.2|4877.3|4871.3|4876.2|4870.2|1
1614145170000|2021-02-24 05:39:30|4877.3|4871.3|4877.2|4871.2|4877.3|4871.3|4877.2|4871.2|2
1614145180000|2021-02-24 05:39:40|4877.3|4871.3|4878.2|4872.2|4878.2|4872.2|4877.3|4871.3|0
1614145190000|2021-02-24 05:39:50|4877.8|4871.8|4878.2|4872.2|4878.2|4872.2|4877.8|4871.8|0
1614145200000|2021-02-24 05:40:00|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|2
1614145210000|2021-02-24 05:40:10|4879.3|4873.3|4879.7|4873.7|4879.7|4873.7|4879.3|4873.3|1
1614145220000|2021-02-24 05:40:20|4879.2|4873.2|4879.2|4873.2|4880|4874|4879|4873|4
1614145230000|2021-02-24 05:40:30|4880.3|4874.3|4879.2|4873.2|4880.3|4874.3|4879.2|4873.2|1
1614145240000|2021-02-24 05:40:40|4878.8|4872.8|4878.2|4872.2|4878.8|4872.8|4877.2|4871.2|5
1614145250000|2021-02-24 05:40:50|4878.3|4872.3|4879.3|4873.3|4879.3|4873.3|4878.3|4872.3|0
1614145260000|2021-02-24 05:41:00|4880|4874|4879.3|4873.3|4880.2|4874.2|4879.3|4873.3|0
1614145270000|2021-02-24 05:41:10|4879.2|4873.2|4877.2|4871.2|4879.3|4873.3|4876.8|4870.8|2
1614145280000|2021-02-24 05:41:20|4877.3|4871.3|4878.2|4872.2|4878.3|4872.3|4877.2|4871.2|0
1614145290000|2021-02-24 05:41:30|4877.8|4871.8|4877.2|4871.2|4877.8|4871.8|4877.2|4871.2|0
1614145300000|2021-02-24 05:41:40|4877.8|4871.8|4879.2|4873.2|4879.2|4873.2|4877.8|4871.8|1
1614145320000|2021-02-24 05:42:00|4878.8|4872.8|4878.2|4872.2|4878.8|4872.8|4877.8|4871.8|2
1614145330000|2021-02-24 05:42:10|4878|4872|4877.2|4871.2|4878|4872|4876.8|4870.8|0
1614145340000|2021-02-24 05:42:20|4877|4871|4876.2|4870.2|4877|4871|4875.7|4869.7|1
1614145360000|2021-02-24 05:42:40|4876.8|4870.8|4878.2|4872.2|4878.2|4872.2|4876.8|4870.8|2
1614145370000|2021-02-24 05:42:50|4877.8|4871.8|4878.2|4872.2|4878.2|4872.2|4877.8|4871.8|1
1614145410000|2021-02-24 05:43:30|4877.8|4871.8|4877.2|4871.2|4878.2|4872.2|4877.2|4871.2|1
1614145420000|2021-02-24 05:43:40|4876.2|4870.2|4876.8|4870.8|4876.8|4870.8|4876.2|4870.2|1
1614145430000|2021-02-24 05:43:50|4876.9|4870.9|4878.7|4872.7|4878.7|4872.7|4876.9|4870.9|5
1614145440000|2021-02-24 05:44:00|4879.2|4873.2|4880.2|4874.2|4880.7|4874.7|4879.2|4873.2|4
1614145450000|2021-02-24 05:44:10|4880|4874|4879.7|4873.7|4880.2|4874.2|4879.7|4873.7|1
1614145460000|2021-02-24 05:44:20|4880|4874|4880.2|4874.2|4880.2|4874.2|4879.7|4873.7|1
1614145470000|2021-02-24 05:44:30|4880.5|4874.5|4881.2|4875.2|4881.2|4875.2|4880.2|4874.2|3
1614145480000|2021-02-24 05:44:40|4881|4875|4882|4876|4882|4876|4880.7|4874.7|1
1614145490000|2021-02-24 05:44:50|4881.7|4875.7|4881.2|4875.2|4881.7|4875.7|4881|4875|5
1614145500000|2021-02-24 05:45:00|4882|4876|4881.7|4875.7|4882.7|4876.7|4881.7|4875.7|3
1614145510000|2021-02-24 05:45:10|4881|4875|4880.7|4874.7|4881|4875|4880.7|4874.7|0
1614145520000|2021-02-24 05:45:20|4880.5|4874.5|4880|4874|4880.7|4874.7|4880|4874|2
1614145530000|2021-02-24 05:45:30|4879.7|4873.7|4880|4874|4880|4874|4879.7|4873.7|1
1614145540000|2021-02-24 05:45:40|4880.4|4874.4|4880.2|4874.2|4880.4|4874.4|4880.2|4874.2|1
1614145550000|2021-02-24 05:45:50|4880.3|4874.3|4879.2|4873.2|4880.3|4874.3|4879.2|4873.2|1
1614145560000|2021-02-24 05:46:00|4879|4873|4879|4873|4879|4873|4879|4873|0
1614145570000|2021-02-24 05:46:10|4878.7|4872.7|4878.2|4872.2|4879|4873|4878.2|4872.2|3
1614145580000|2021-02-24 05:46:20|4878|4872|4878|4872|4878|4872|4878|4872|1
1614145600000|2021-02-24 05:46:40|4878.4|4872.4|4878|4872|4878.5|4872.5|4878|4872|8
1614145610000|2021-02-24 05:46:50|4880|4874|4880.2|4874.2|4880.7|4874.7|4880|4874|4
1614145620000|2021-02-24 05:47:00|4880|4874|4880|4874|4880.2|4874.2|4880|4874|1
1614145630000|2021-02-24 05:47:10|4880.4|4874.4|4880.7|4874.7|4881|4875|4880.4|4874.4|0
1614145640000|2021-02-24 05:47:20|4881|4875|4881.7|4875.7|4881.7|4875.7|4879.7|4873.7|3
1614145650000|2021-02-24 05:47:30|4881|4875|4881|4875|4881|4875|4881|4875|2
1614145660000|2021-02-24 05:47:40|4881.2|4875.2|4881|4875|4881.2|4875.2|4881|4875|0
1614145680000|2021-02-24 05:48:00|4880.5|4874.5|4880|4874|4880.5|4874.5|4880|4874|1
1614145690000|2021-02-24 05:48:10|4879.7|4873.7|4879|4873|4879.7|4873.7|4878.2|4872.2|1
1614145700000|2021-02-24 05:48:20|4880|4874|4880|4874|4880|4874|4879.7|4873.7|0
1614145710000|2021-02-24 05:48:30|4879|4873|4878.2|4872.2|4879|4873|4877.7|4871.7|4
1614145720000|2021-02-24 05:48:40|4878.7|4872.7|4879.7|4873.7|4879.7|4873.7|4878.2|4872.2|1
1614145730000|2021-02-24 05:48:50|4880|4874|4879|4873|4880|4874|4879|4873|0
1614145740000|2021-02-24 05:49:00|4878.7|4872.7|4878.2|4872.2|4879|4873|4878|4872|3
1614145750000|2021-02-24 05:49:10|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|0
1614145760000|2021-02-24 05:49:20|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|0
1614145770000|2021-02-24 05:49:30|4878.7|4872.7|4880|4874|4880|4874|4878.7|4872.7|0
1614145780000|2021-02-24 05:49:40|4880.2|4874.2|4881|4875|4881|4875|4880.2|4874.2|0
1614145790000|2021-02-24 05:49:50|4881.2|4875.2|4882|4876|4882.2|4876.2|4880.7|4874.7|0
1614145800000|2021-02-24 05:50:00|4881.7|4875.7|4882|4876|4882|4876|4881|4875|2
1614145810000|2021-02-24 05:50:10|4881|4875|4880|4874|4881|4875|4880|4874|0
1614145830000|2021-02-24 05:50:30|||||||||2
1614145850000|2021-02-24 05:50:50|4880.3|4874.3|4881|4875|4881.2|4875.2|4880.3|4874.3|0
1614145860000|2021-02-24 05:51:00|4880.7|4874.7|4881.2|4875.2|4881.2|4875.2|4880.7|4874.7|0
1614145870000|2021-02-24 05:51:10|4881.3|4875.3|4881.7|4875.7|4882.2|4876.2|4881.3|4875.3|0
1614145880000|2021-02-24 05:51:20|4882|4876|4881|4875|4882|4876|4881|4875|3
1614145890000|2021-02-24 05:51:30|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|0
1614145900000|2021-02-24 05:51:40|4881.9|4875.9|4882|4876|4882.7|4876.7|4881.9|4875.9|0
1614145910000|2021-02-24 05:51:50|4881.5|4875.5|4881.7|4875.7|4882|4876|4881|4875|0
1614145920000|2021-02-24 05:52:00|4881|4875|4881|4875|4881.2|4875.2|4881|4875|2
1614145930000|2021-02-24 05:52:10|4880.7|4874.7|4880|4874|4880.7|4874.7|4880|4874|1
1614145940000|2021-02-24 05:52:20|4880.2|4874.2|4880.2|4874.2|4880.2|4874.2|4880|4874|1
1614145950000|2021-02-24 05:52:30|4880|4874|4879.2|4873.2|4880.2|4874.2|4879|4873|1
1614145960000|2021-02-24 05:52:40|4879|4873|4879|4873|4879|4873|4878|4872|2
1614145970000|2021-02-24 05:52:50|4879.2|4873.2|4879|4873|4879.2|4873.2|4879|4873|0
1614145980000|2021-02-24 05:53:00|4879.4|4873.4|4879.2|4873.2|4879.7|4873.7|4879|4873|0
1614145990000|2021-02-24 05:53:10|4879|4873|4879|4873|4879.2|4873.2|4879|4873|0
1614146000000|2021-02-24 05:53:20|4879.4|4873.4|4881.2|4875.2|4881.2|4875.2|4879.4|4873.4|0
1614146010000|2021-02-24 05:53:30|4881.3|4875.3|4882|4876|4882.2|4876.2|4881.3|4875.3|0
1614146020000|2021-02-24 05:53:40|4881.7|4875.7|4881|4875|4881.7|4875.7|4881|4875|1
1614146030000|2021-02-24 05:53:50|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.2|4874.2|0
1614146040000|2021-02-24 05:54:00|4880.2|4874.2|4880|4874|4880.2|4874.2|4880|4874|0
1614146050000|2021-02-24 05:54:10|4880.2|4874.2|4880|4874|4880.2|4874.2|4880|4874|0
1614146060000|2021-02-24 05:54:20|4880.4|4874.4|4881|4875|4881|4875|4880.4|4874.4|0
1614146080000|2021-02-24 05:54:40|4880|4874|4880|4874|4880.2|4874.2|4880|4874|0
1614146090000|2021-02-24 05:54:50|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|0
1614146100000|2021-02-24 05:55:00|4879.5|4873.5|4880|4874|4880|4874|4879|4873|0
1614146120000|2021-02-24 05:55:20|4880.4|4874.4|4879.5|4873.5|4880.4|4874.4|4879.5|4873.5|0
1614146130000|2021-02-24 05:55:30|4879.7|4873.7|4880|4874|4880|4874|4879.7|4873.7|1
1614146150000|2021-02-24 05:55:50|4880.5|4874.5|4880|4874|4880.5|4874.5|4880|4874|0
1614146170000|2021-02-24 05:56:10|4880.7|4874.7|4880.2|4874.2|4880.7|4874.7|4879.7|4873.7|12
1614146180000|2021-02-24 05:56:20|4879.2|4873.2|4881.2|4875.2|4881.2|4875.2|4879.2|4873.2|9
1614146190000|2021-02-24 05:56:30|4881|4875|4880.2|4874.2|4881.5|4875.5|4880.2|4874.2|2
1614146200000|2021-02-24 05:56:40|4881|4875|4881|4875|4881.2|4875.2|4881|4875|1
1614146210000|2021-02-24 05:56:50|4881.2|4875.2|4882.7|4876.7|4882.7|4876.7|4881.2|4875.2|2
1614146220000|2021-02-24 05:57:00|4882.5|4876.5|4882.3|4876.3|4882.5|4876.5|4882.3|4876.3|1
1614146230000|2021-02-24 05:57:10|4882.2|4876.2|4881.4|4875.4|4882.2|4876.2|4881.4|4875.4|0
1614146240000|2021-02-24 05:57:20|4881.3|4875.3|4880.4|4874.4|4881.3|4875.3|4880.4|4874.4|1
1614146260000|2021-02-24 05:57:40|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.2|4873.2|1
1614146270000|2021-02-24 05:57:50|4880.3|4874.3|4879.2|4873.2|4880.3|4874.3|4879.2|4873.2|0
1614146290000|2021-02-24 05:58:10|4878.8|4872.8|4880.3|4874.3|4880.3|4874.3|4878.8|4872.8|2
1614146310000|2021-02-24 05:58:30|4880.6|4874.6|4882.3|4876.3|4882.3|4876.3|4880.6|4874.6|1
1614146330000|2021-02-24 05:58:50|4882.7|4876.7|4883.3|4877.3|4883.7|4877.7|4882.7|4876.7|4
1614146340000|2021-02-24 05:59:00|4882.7|4876.7|4881.3|4875.3|4882.7|4876.7|4881.3|4875.3|3
1614146350000|2021-02-24 05:59:10|4881|4875|4880.2|4874.2|4881.3|4875.3|4879.3|4873.3|13
1614146360000|2021-02-24 05:59:20|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|0
1614146380000|2021-02-24 05:59:40|4879.7|4873.7|4880.3|4874.3|4880.3|4874.3|4879.3|4873.3|2
1614146390000|2021-02-24 05:59:50|4879.6|4873.6|4878.8|4872.8|4880.1|4874.1|4878.8|4872.8|1
1614146400000|2021-02-24 06:00:00|4879.3|4873.3|4878.6|4872.6|4879.6|4873.6|4878.6|4872.6|3
1614146410000|2021-02-24 06:00:10|4878.5|4872.5|4877.6|4871.6|4878.5|4872.5|4877.6|4871.6|6
1614146420000|2021-02-24 06:00:20|4876.1|4870.1|4874.6|4868.6|4876.1|4870.1|4874.6|4868.6|2
1614146430000|2021-02-24 06:00:30|4874.1|4868.1|4873.1|4867.1|4874.3|4868.3|4873.1|4867.1|10
1614146440000|2021-02-24 06:00:40|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|1
1614146450000|2021-02-24 06:00:50|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|2
1614146470000|2021-02-24 06:01:10|4873.5|4867.5|4874.1|4868.1|4874.3|4868.3|4873.3|4867.3|10
1614146490000|2021-02-24 06:01:30|4874.5|4868.5|4874.1|4868.1|4874.5|4868.5|4874.1|4868.1|2
1614146500000|2021-02-24 06:01:40|4874.5|4868.5|4875.1|4869.1|4875.6|4869.6|4874.5|4868.5|6
1614146510000|2021-02-24 06:01:50|4875.3|4869.3|4874.6|4868.6|4876.1|4870.1|4874.6|4868.6|2
1614146520000|2021-02-24 06:02:00|4874.8|4868.8|4876.1|4870.1|4876.1|4870.1|4874.8|4868.8|2
1614146530000|2021-02-24 06:02:10|4874.6|4868.6|4874|4868|4874.6|4868.6|4874|4868|4
1614146540000|2021-02-24 06:02:20|4873.6|4867.6|4874.1|4868.1|4874.1|4868.1|4873.1|4867.1|2
1614146550000|2021-02-24 06:02:30|4874|4868|4873.6|4867.6|4874|4868|4873.6|4867.6|0
1614146560000|2021-02-24 06:02:40|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|0
1614146580000|2021-02-24 06:03:00|4873.1|4867.1|4872.1|4866.1|4873.1|4867.1|4871.6|4865.6|2
1614146600000|2021-02-24 06:03:20|4872|4866|4872.1|4866.1|4872.1|4866.1|4871.6|4865.6|0
1614146620000|2021-02-24 06:03:40|4871.1|4865.1|4871.1|4865.1|4871.1|4865.1|4871.1|4865.1|1
1614146630000|2021-02-24 06:03:50|4871.6|4865.6|4871.6|4865.6|4871.6|4865.6|4871.1|4865.1|0
1614146640000|2021-02-24 06:04:00|4871.5|4865.5|4872.6|4866.6|4872.6|4866.6|4870.6|4864.6|11
1614146650000|2021-02-24 06:04:10|4873.6|4867.6|4872.1|4866.1|4873.6|4867.6|4872.1|4866.1|6
1614146660000|2021-02-24 06:04:20|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|0
1614146670000|2021-02-24 06:04:30|4873.3|4867.3|4873.6|4867.6|4873.6|4867.6|4873.3|4867.3|0
1614146680000|2021-02-24 06:04:40|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|7
1614146690000|2021-02-24 06:04:50|4874.3|4868.3|4875.1|4869.1|4875.1|4869.1|4874.3|4868.3|0
1614146700000|2021-02-24 06:05:00|4874.8|4868.8|4872.6|4866.6|4874.8|4868.8|4872.6|4866.6|5
1614146710000|2021-02-24 06:05:10|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|1
1614146730000|2021-02-24 06:05:30|4874.1|4868.1|4875.1|4869.1|4875.1|4869.1|4874.1|4868.1|0
1614146740000|2021-02-24 06:05:40|4874.5|4868.5|4873.1|4867.1|4874.5|4868.5|4872.6|4866.6|0
1614146750000|2021-02-24 06:05:50|4873.3|4867.3|4873.1|4867.1|4873.3|4867.3|4873.1|4867.1|5
1614146760000|2021-02-24 06:06:00|4873.3|4867.3|4874.3|4868.3|4874.3|4868.3|4873.3|4867.3|2
1614146770000|2021-02-24 06:06:10|4874.6|4868.6|4875.1|4869.1|4875.1|4869.1|4874.6|4868.6|1
1614146780000|2021-02-24 06:06:20|4874.6|4868.6|4873.1|4867.1|4874.6|4868.6|4873.1|4867.1|2
1614146790000|2021-02-24 06:06:30|4873.3|4867.3|4874.1|4868.1|4874.1|4868.1|4873.3|4867.3|0
1614146800000|2021-02-24 06:06:40|4874|4868|4874.1|4868.1|4874.1|4868.1|4874|4868|0
1614146810000|2021-02-24 06:06:50|4874.3|4868.3|4876.3|4870.3|4877|4871|4874.3|4868.3|1
1614146820000|2021-02-24 06:07:00|4876.1|4870.1|4875.1|4869.1|4876.3|4870.3|4873.6|4867.6|13
1614146830000|2021-02-24 06:07:10|4875.3|4869.3|4877.1|4871.1|4877.1|4871.1|4875.3|4869.3|0
1614146840000|2021-02-24 06:07:20|4877|4871|4877.1|4871.1|4877.3|4871.3|4876.6|4870.6|4
1614146850000|2021-02-24 06:07:30|4879.3|4873.3|4879.1|4873.1|4879.6|4873.6|4878.6|4872.6|19
1614146860000|2021-02-24 06:07:40|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|6
1614146870000|2021-02-24 06:07:50|4877.8|4871.8|4877.6|4871.6|4877.8|4871.8|4876.8|4870.8|3
1614146880000|2021-02-24 06:08:00|4877.8|4871.8|4878.1|4872.1|4878.1|4872.1|4877.8|4871.8|2
1614146890000|2021-02-24 06:08:10|4878.6|4872.6|4879.1|4873.1|4879.1|4873.1|4878.6|4872.6|1
1614146900000|2021-02-24 06:08:20|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|3
1614146910000|2021-02-24 06:08:30|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|3
1614146920000|2021-02-24 06:08:40|4878.3|4872.3|4878.1|4872.1|4878.3|4872.3|4878.1|4872.1|0
1614146930000|2021-02-24 06:08:50|4879.1|4873.1|4878.1|4872.1|4879.1|4873.1|4878.1|4872.1|0
1614146940000|2021-02-24 06:09:00|4877.6|4871.6|4877.1|4871.1|4878.1|4872.1|4876.6|4870.6|6
1614146950000|2021-02-24 06:09:10|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614146960000|2021-02-24 06:09:20|4876.3|4870.3|4876.1|4870.1|4876.3|4870.3|4876.1|4870.1|1
1614146970000|2021-02-24 06:09:30|4876.5|4870.5|4875.6|4869.6|4876.5|4870.5|4875.6|4869.6|0
1614146980000|2021-02-24 06:09:40|4874.1|4868.1|4875.1|4869.1|4875.6|4869.6|4874.1|4868.1|4
1614147010000|2021-02-24 06:10:10|4875.6|4869.6|4877.1|4871.1|4877.1|4871.1|4875.6|4869.6|1
1614147030000|2021-02-24 06:10:30|4877.5|4871.5|4877.1|4871.1|4877.5|4871.5|4877.1|4871.1|0
1614147040000|2021-02-24 06:10:40|4877.5|4871.5|4878.1|4872.1|4878.1|4872.1|4877.5|4871.5|0
1614147050000|2021-02-24 06:10:50|4877.6|4871.6|4875.1|4869.1|4877.6|4871.6|4875.1|4869.1|3
1614147060000|2021-02-24 06:11:00|4875.5|4869.5|4875.3|4869.3|4876|4870|4875.3|4869.3|0
1614147070000|2021-02-24 06:11:10|4875.1|4869.1|4876|4870|4876|4870|4875.1|4869.1|3
1614147080000|2021-02-24 06:11:20|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|0
1614147090000|2021-02-24 06:11:30|4875.6|4869.6|4876|4870|4876|4870|4875.6|4869.6|2
1614147100000|2021-02-24 06:11:40|4875.6|4869.6|4876|4870|4876|4870|4875.6|4869.6|4
1614147110000|2021-02-24 06:11:50|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|0
1614147120000|2021-02-24 06:12:00|4875.6|4869.6|4874.6|4868.6|4875.6|4869.6|4874.6|4868.6|4
1614147130000|2021-02-24 06:12:10|4874.5|4868.5|4875|4869|4875.5|4869.5|4874.5|4868.5|6
1614147140000|2021-02-24 06:12:20|4875.4|4869.4|4875|4869|4875.5|4869.5|4874.6|4868.6|4
1614147150000|2021-02-24 06:12:30|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|0
1614147160000|2021-02-24 06:12:40|4874.1|4868.1|4873.1|4867.1|4874.1|4868.1|4872.6|4866.6|5
1614147170000|2021-02-24 06:12:50|4872.6|4866.6|4873.1|4867.1|4873.1|4867.1|4872.6|4866.6|1
1614147180000|2021-02-24 06:13:00|4873.3|4867.3|4872.1|4866.1|4873.3|4867.3|4871.1|4865.1|7
1614147190000|2021-02-24 06:13:10|4872.5|4866.5|4872.6|4866.6|4873.1|4867.1|4872.5|4866.5|1
1614147200000|2021-02-24 06:13:20|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|6
1614147210000|2021-02-24 06:13:30|4871.6|4865.6|4872.1|4866.1|4872.1|4866.1|4871.6|4865.6|5
1614147220000|2021-02-24 06:13:40|4872.6|4866.6|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|0
1614147240000|2021-02-24 06:14:00|4872.6|4866.6|4873|4867|4873|4867|4872.6|4866.6|1
1614147250000|2021-02-24 06:14:10|4873.4|4867.4|4874|4868|4874|4868|4873.4|4867.4|0
1614147260000|2021-02-24 06:14:20|4874.1|4868.1|4875.5|4869.5|4875.5|4869.5|4874.1|4868.1|0
1614147270000|2021-02-24 06:14:30|4876|4870|4876|4870|4876|4870|4875.6|4869.6|0
1614147280000|2021-02-24 06:14:40|4875.6|4869.6|4876|4870|4876|4870|4875.6|4869.6|1
1614147290000|2021-02-24 06:14:50|4876.1|4870.1|4876.1|4870.1|4876.6|4870.6|4876.1|4870.1|0
1614147300000|2021-02-24 06:15:00|4875.8|4869.8|4875.1|4869.1|4875.8|4869.8|4874.6|4868.6|2
1614147310000|2021-02-24 06:15:10|4875|4869|4873.1|4867.1|4875|4869|4873.1|4867.1|1
1614147320000|2021-02-24 06:15:20|4873.4|4867.4|4873.1|4867.1|4874|4868|4873.1|4867.1|8
1614147330000|2021-02-24 06:15:30|4872.8|4866.8|4872.6|4866.6|4873|4867|4872.1|4866.1|3
1614147340000|2021-02-24 06:15:40|4872.1|4866.1|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|9
1614147350000|2021-02-24 06:15:50|4871.6|4865.6|4870.1|4864.1|4871.6|4865.6|4870.1|4864.1|3
1614147360000|2021-02-24 06:16:00|4869.6|4863.6|4870.1|4864.1|4871|4865|4869.6|4863.6|5
1614147390000|2021-02-24 06:16:30|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|0
1614147400000|2021-02-24 06:16:40|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|8
1614147410000|2021-02-24 06:16:50|4870|4864|4868.3|4862.3|4870|4864|4868.3|4862.3|7
1614147420000|2021-02-24 06:17:00|4868.1|4862.1|4869.1|4863.1|4869.3|4863.3|4868.1|4862.1|0
1614147430000|2021-02-24 06:17:10|4868.8|4862.8|4868.1|4862.1|4869.1|4863.1|4868.1|4862.1|0
1614147440000|2021-02-24 06:17:20|4868.5|4862.5|4868.6|4862.6|4869.1|4863.1|4868.5|4862.5|0
1614147450000|2021-02-24 06:17:30|4869.4|4863.4|4868.1|4862.1|4869.4|4863.4|4868.1|4862.1|0
1614147460000|2021-02-24 06:17:40|4868|4862|4868.3|4862.3|4868.6|4862.6|4867.6|4861.6|20
1614147470000|2021-02-24 06:17:50|4868.1|4862.1|4868.6|4862.6|4868.6|4862.6|4867.9|4861.9|20
1614147480000|2021-02-24 06:18:00|4868.5|4862.5|4866.3|4860.3|4868.5|4862.5|4866.1|4860.1|14
1614147490000|2021-02-24 06:18:10|4865.9|4859.9|4865.8|4859.8|4866|4860|4865.6|4859.6|5
1614147500000|2021-02-24 06:18:20|4866.3|4860.3|4866.1|4860.1|4866.3|4860.3|4866.1|4860.1|1
1614147510000|2021-02-24 06:18:30|4866.3|4860.3|4865.6|4859.6|4866.3|4860.3|4865.6|4859.6|1
1614147520000|2021-02-24 06:18:40|4865.3|4859.3|4864.6|4858.6|4865.3|4859.3|4864.6|4858.6|14
1614147530000|2021-02-24 06:18:50|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|4863.6|4857.6|9
1614147540000|2021-02-24 06:19:00|4865.1|4859.1|4865.1|4859.1|4865.6|4859.6|4865.1|4859.1|3
1614147550000|2021-02-24 06:19:10|4865.5|4859.5|4864.1|4858.1|4865.5|4859.5|4864.1|4858.1|0
1614147560000|2021-02-24 06:19:20|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|1
1614147570000|2021-02-24 06:19:30|4865.6|4859.6|4864.1|4858.1|4865.6|4859.6|4864.1|4858.1|6
1614147580000|2021-02-24 06:19:40|4865.1|4859.1|4865.6|4859.6|4866.1|4860.1|4865.1|4859.1|0
1614147590000|2021-02-24 06:19:50|4865.5|4859.5|4867.1|4861.1|4867.3|4861.3|4865.1|4859.1|15
1614147600000|2021-02-24 06:20:00|4867.6|4861.6|4868.1|4862.1|4868.1|4862.1|4867.6|4861.6|1
1614147610000|2021-02-24 06:20:10|4868.6|4862.6|4867.6|4861.6|4869.1|4863.1|4867.6|4861.6|13
1614147620000|2021-02-24 06:20:20|4868.1|4862.1|4868.1|4862.1|4869.1|4863.1|4868.1|4862.1|0
1614147630000|2021-02-24 06:20:30|4869.1|4863.1|4868.6|4862.6|4869.1|4863.1|4868.6|4862.6|0
1614147640000|2021-02-24 06:20:40|4868.8|4862.8|4870.1|4864.1|4870.1|4864.1|4868.8|4862.8|1
1614147650000|2021-02-24 06:20:50|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|18
1614147660000|2021-02-24 06:21:00|4871.8|4865.8|4870|4864|4871.8|4865.8|4870|4864|4
1614147670000|2021-02-24 06:21:10|4869.6|4863.6|4870.1|4864.1|4870.1|4864.1|4869.1|4863.1|1
1614147680000|2021-02-24 06:21:20|4870|4864|4871.1|4865.1|4871.1|4865.1|4870|4864|1
1614147690000|2021-02-24 06:21:30|4870.6|4864.6|4870|4864|4870.6|4864.6|4870|4864|0
1614147700000|2021-02-24 06:21:40|4869.6|4863.6|4870.1|4864.1|4870.1|4864.1|4869.6|4863.6|2
1614147710000|2021-02-24 06:21:50|4871.1|4865.1|4871|4865|4871.6|4865.6|4871|4865|0
1614147720000|2021-02-24 06:22:00|4871.1|4865.1|4871.6|4865.6|4871.6|4865.6|4871|4865|6
1614147730000|2021-02-24 06:22:10|4871.5|4865.5|4871.1|4865.1|4871.5|4865.5|4871|4865|4
1614147740000|2021-02-24 06:22:20|4871|4865|4872|4866|4872.6|4866.6|4871|4865|6
1614147750000|2021-02-24 06:22:30|4871.6|4865.6|4872.6|4866.6|4872.6|4866.6|4871.6|4865.6|0
1614147760000|2021-02-24 06:22:40|4871.6|4865.6|4871.1|4865.1|4871.6|4865.6|4870.6|4864.6|7
1614147770000|2021-02-24 06:22:50|4871.6|4865.6|4871.1|4865.1|4871.6|4865.6|4871.1|4865.1|1
1614147780000|2021-02-24 06:23:00|4872|4866|4872|4866|4872.1|4866.1|4872|4866|5
1614147800000|2021-02-24 06:23:20|4872.1|4866.1|4871.6|4865.6|4872.1|4866.1|4871.6|4865.6|7
1614147810000|2021-02-24 06:23:30|4872|4866|4872.6|4866.6|4872.6|4866.6|4872|4866|4
1614147840000|2021-02-24 06:24:00|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|0
1614147850000|2021-02-24 06:24:10|||||||||2
1614147880000|2021-02-24 06:24:40|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|5
1614147890000|2021-02-24 06:24:50|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|1
1614147900000|2021-02-24 06:25:00|4874.6|4868.6|4876.1|4870.1|4876.1|4870.1|4874.6|4868.6|8
1614147910000|2021-02-24 06:25:10|4875.6|4869.6|4875.6|4869.6|4876.1|4870.1|4875.1|4869.1|1
1614147920000|2021-02-24 06:25:20|4875.1|4869.1|4876.1|4870.1|4876.1|4870.1|4875.1|4869.1|2
1614147930000|2021-02-24 06:25:30|4875.8|4869.8|4878|4872|4878|4872|4875.8|4869.8|9
1614147940000|2021-02-24 06:25:40|4877.6|4871.6|4877.1|4871.1|4878.1|4872.1|4877.1|4871.1|6
1614147950000|2021-02-24 06:25:50|4877.6|4871.6|4876.1|4870.1|4877.6|4871.6|4876|4870|2
1614147960000|2021-02-24 06:26:00|4875.6|4869.6|4875.1|4869.1|4876.1|4870.1|4875.1|4869.1|1
1614147990000|2021-02-24 06:26:30|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876|4870|1
1614148020000|2021-02-24 06:27:00|4877.1|4871.1|4877.1|4871.1|4877.6|4871.6|4877.1|4871.1|1
1614148050000|2021-02-24 06:27:30|4877.3|4871.3|4877.1|4871.1|4877.3|4871.3|4877.1|4871.1|2
1614148060000|2021-02-24 06:27:40|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|2
1614148070000|2021-02-24 06:27:50|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|2
1614148080000|2021-02-24 06:28:00|4878|4872|4878.1|4872.1|4878.1|4872.1|4878|4872|1
1614148090000|2021-02-24 06:28:10|4878.3|4872.3|4878.1|4872.1|4878.3|4872.3|4878.1|4872.1|1
1614148100000|2021-02-24 06:28:20|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|0
1614148110000|2021-02-24 06:28:30|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|0
1614148120000|2021-02-24 06:28:40|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|6
1614148130000|2021-02-24 06:28:50|||||||||2
1614148140000|2021-02-24 06:29:00|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|3
1614148150000|2021-02-24 06:29:10|4879|4873|4879.6|4873.6|4879.6|4873.6|4878.6|4872.6|1
1614148160000|2021-02-24 06:29:20|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|3
1614148170000|2021-02-24 06:29:30|4880.1|4874.1|4880.6|4874.6|4880.6|4874.6|4880.1|4874.1|1
1614148180000|2021-02-24 06:29:40|4881.6|4875.6|4881.1|4875.1|4881.6|4875.6|4881.1|4875.1|16
1614148190000|2021-02-24 06:29:50|4881|4875|4881.1|4875.1|4881.1|4875.1|4880.6|4874.6|0
1614148200000|2021-02-24 06:30:00|4880.6|4874.6|4881.1|4875.1|4882.5|4876.5|4880.6|4874.6|11
1614148230000|2021-02-24 06:30:30|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|1
1614148240000|2021-02-24 06:30:40|4881.6|4875.6|4881.1|4875.1|4881.6|4875.6|4880.6|4874.6|2
1614148250000|2021-02-24 06:30:50|4880.6|4874.6|4881.1|4875.1|4881.1|4875.1|4880.6|4874.6|0
1614148260000|2021-02-24 06:31:00|4881.6|4875.6|4882|4876|4882.6|4876.6|4881.1|4875.1|3
1614148270000|2021-02-24 06:31:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148280000|2021-02-24 06:31:20|4882.5|4876.5|4881.6|4875.6|4882.6|4876.6|4881.6|4875.6|12
1614148290000|2021-02-24 06:31:30|4882|4876|4882.1|4876.1|4882.6|4876.6|4881.6|4875.6|2
1614148300000|2021-02-24 06:31:40|4882|4876|4882.1|4876.1|4882.1|4876.1|4881.1|4875.1|2
1614148310000|2021-02-24 06:31:50|4881.8|4875.8|4881.1|4875.1|4881.8|4875.8|4881.1|4875.1|0
1614148320000|2021-02-24 06:32:00|4880.8|4874.8|4880.1|4874.1|4881.1|4875.1|4880.1|4874.1|0
1614148330000|2021-02-24 06:32:10|4879.8|4873.8|4879|4873|4879.8|4873.8|4879|4873|0
1614148340000|2021-02-24 06:32:20|4879.1|4873.1|4880.1|4874.1|4880.6|4874.6|4879.1|4873.1|12
1614148350000|2021-02-24 06:32:30|4879.8|4873.8|4878.1|4872.1|4879.8|4873.8|4878.1|4872.1|11
1614148360000|2021-02-24 06:32:40|4877.6|4871.6|4879.1|4873.1|4879.1|4873.1|4877.6|4871.6|4
1614148370000|2021-02-24 06:32:50|4878.8|4872.8|4880.1|4874.1|4880.1|4874.1|4878.8|4872.8|4
1614148380000|2021-02-24 06:33:00|4880.3|4874.3|4881.1|4875.1|4881.5|4875.5|4880.3|4874.3|14
1614148390000|2021-02-24 06:33:10|4880.8|4874.8|4880.6|4874.6|4881.1|4875.1|4880.6|4874.6|1
1614148400000|2021-02-24 06:33:20|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|11
1614148410000|2021-02-24 06:33:30|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|1
1614148420000|2021-02-24 06:33:40|4880.3|4874.3|4880.6|4874.6|4881.1|4875.1|4879.6|4873.6|1
1614148440000|2021-02-24 06:34:00|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4
1614148450000|2021-02-24 06:34:10|4880.1|4874.1|4881.6|4875.6|4881.6|4875.6|4880.1|4874.1|5
1614148460000|2021-02-24 06:34:20|4882.1|4876.1|4882.1|4876.1|4882.5|4876.5|4881.1|4875.1|3
1614148470000|2021-02-24 06:34:30|4882.5|4876.5|4881.1|4875.1|4882.5|4876.5|4881.1|4875.1|3
1614148490000|2021-02-24 06:34:50|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|1
1614148500000|2021-02-24 06:35:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.1|4875.1|0
1614148510000|2021-02-24 06:35:10|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.1|4876.1|1
1614148520000|2021-02-24 06:35:20|4881.6|4875.6|4883.5|4877.5|4883.5|4877.5|4881.1|4875.1|4
1614148530000|2021-02-24 06:35:30|4883.6|4877.6|4882.6|4876.6|4884.6|4878.6|4882.6|4876.6|8
1614148540000|2021-02-24 06:35:40|4883.1|4877.1|4883.1|4877.1|4883.5|4877.5|4883.1|4877.1|2
1614148550000|2021-02-24 06:35:50|4884|4878|4884.6|4878.6|4884.6|4878.6|4884|4878|5
1614148560000|2021-02-24 06:36:00|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|6
1614148570000|2021-02-24 06:36:10|4884|4878|4882.6|4876.6|4884|4878|4882.6|4876.6|2
1614148580000|2021-02-24 06:36:20|4882.1|4876.1|4883.1|4877.1|4883.5|4877.5|4882.1|4876.1|3
1614148590000|2021-02-24 06:36:30|4882.6|4876.6|4882.1|4876.1|4882.6|4876.6|4882.1|4876.1|1
1614148600000|2021-02-24 06:36:40|4882.5|4876.5|4881.1|4875.1|4882.5|4876.5|4881.1|4875.1|2
1614148610000|2021-02-24 06:36:50|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|0
1614148620000|2021-02-24 06:37:00|4882.1|4876.1|4882.2|4876.2|4882.6|4876.6|4882.1|4876.1|5
1614148630000|2021-02-24 06:37:10|4881.9|4875.9|4882.2|4876.2|4882.2|4876.2|4881.9|4875.9|1
1614148640000|2021-02-24 06:37:20|4882.6|4876.6|4881.1|4875.1|4883.1|4877.1|4881.1|4875.1|3
1614148650000|2021-02-24 06:37:30|4881.2|4875.2|4883.1|4877.1|4883.1|4877.1|4881.2|4875.2|0
1614148660000|2021-02-24 06:37:40|4882.7|4876.7|4882.1|4876.1|4882.7|4876.7|4881.6|4875.6|0
1614148670000|2021-02-24 06:37:50|4881.1|4875.1|4882.1|4876.1|4882.1|4876.1|4881.1|4875.1|1
1614148680000|2021-02-24 06:38:00|4881.6|4875.6|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|0
1614148690000|2021-02-24 06:38:10|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|1
1614148710000|2021-02-24 06:38:30|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|0
1614148720000|2021-02-24 06:38:40|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614148730000|2021-02-24 06:38:50|4883|4877|4882.1|4876.1|4883|4877|4881.6|4875.6|3
1614148740000|2021-02-24 06:39:00|4882.5|4876.5|4883.1|4877.1|4883.1|4877.1|4882.1|4876.1|1
1614148750000|2021-02-24 06:39:10|||||||||1
1614148760000|2021-02-24 06:39:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|2
1614148770000|2021-02-24 06:39:30|4883.7|4877.7|4880.6|4874.6|4884.1|4878.1|4880.6|4874.6|5
1614148780000|2021-02-24 06:39:40|4880.5|4874.5|4880.1|4874.1|4881.1|4875.1|4880.1|4874.1|2
1614148790000|2021-02-24 06:39:50|4880.5|4874.5|4880.6|4874.6|4880.6|4874.6|4880.5|4874.5|0
1614148800000|2021-02-24 06:40:00|4881.1|4875.1|4882.1|4876.1|4882.1|4876.1|4880.6|4874.6|3
1614148810000|2021-02-24 06:40:10|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|2
1614148820000|2021-02-24 06:40:20|4883.5|4877.5|4883.2|4877.2|4883.5|4877.5|4882.6|4876.6|2
1614148830000|2021-02-24 06:40:30|4882.9|4876.9|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614148840000|2021-02-24 06:40:40|4883.2|4877.2|4883.2|4877.2|4884.1|4878.1|4882.6|4876.6|9
1614148850000|2021-02-24 06:40:50|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|0
1614148860000|2021-02-24 06:41:00|4883|4877|4882.6|4876.6|4883.2|4877.2|4882.6|4876.6|0
1614148870000|2021-02-24 06:41:10|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|2
1614148880000|2021-02-24 06:41:20|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148890000|2021-02-24 06:41:30|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148900000|2021-02-24 06:41:40|||||||||1
1614148920000|2021-02-24 06:42:00|||||||||1
1614148930000|2021-02-24 06:42:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148950000|2021-02-24 06:42:30|||||||||1
1614148980000|2021-02-24 06:43:00|4881.6|4875.6|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|0
1614149000000|2021-02-24 06:43:20|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614149010000|2021-02-24 06:43:30|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614149020000|2021-02-24 06:43:40|4883.5|4877.5|4884.1|4878.1|4884.1|4878.1|4883.1|4877.1|0
1614149040000|2021-02-24 06:44:00|4884|4878|4884.1|4878.1|4884.1|4878.1|4884|4878|1
1614149050000|2021-02-24 06:44:10|4884.5|4878.5|4884.6|4878.6|4884.6|4878.6|4884.5|4878.5|0
1614149060000|2021-02-24 06:44:20|4885|4879|4886.1|4880.1|4886.1|4880.1|4885|4879|7
1614149070000|2021-02-24 06:44:30|4886.2|4880.2|4886.1|4880.1|4886.6|4880.6|4886.1|4880.1|2
1614149080000|2021-02-24 06:44:40|4886.6|4880.6|4888.6|4882.6|4889.1|4883.1|4886.6|4880.6|40
1614149090000|2021-02-24 06:44:50|4889.1|4883.1|4888.6|4882.6|4889.1|4883.1|4888.6|4882.6|1
1614149100000|2021-02-24 06:45:00|4889|4883|4889.1|4883.1|4889.1|4883.1|4889|4883|0
1614149110000|2021-02-24 06:45:10|4889.5|4883.5|4886.6|4880.6|4889.5|4883.5|4886.6|4880.6|10
1614149120000|2021-02-24 06:45:20|4885.9|4879.9|4887.6|4881.6|4887.6|4881.6|4885.9|4879.9|1
1614149130000|2021-02-24 06:45:30|4887.5|4881.5|4886.1|4880.1|4887.5|4881.5|4885.6|4879.6|2
1614149140000|2021-02-24 06:45:40|4885.7|4879.7|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|2
1614149150000|2021-02-24 06:45:50|4886.5|4880.5|4887.5|4881.5|4887.6|4881.6|4886.5|4880.5|1
1614149160000|2021-02-24 06:46:00|4887.8|4881.8|4887|4881|4887.8|4881.8|4887|4881|5
1614149170000|2021-02-24 06:46:10|4886.6|4880.6|4887|4881|4887|4881|4886.6|4880.6|2
1614149200000|2021-02-24 06:46:40|4887.3|4881.3|4887|4881|4887.5|4881.5|4887|4881|4
1614149210000|2021-02-24 06:46:50|4887.3|4881.3|4889.1|4883.1|4889.1|4883.1|4887.3|4881.3|2
1614149220000|2021-02-24 06:47:00|4888.6|4882.6|4888.6|4882.6|4888.6|4882.6|4888.6|4882.6|0
1614149230000|2021-02-24 06:47:10|4887.6|4881.6|4888.6|4882.6|4888.6|4882.6|4887.6|4881.6|7
1614149240000|2021-02-24 06:47:20|4888.3|4882.3|4887.1|4881.1|4888.3|4882.3|4886.6|4880.6|2
1614149250000|2021-02-24 06:47:30|4886.7|4880.7|4887.6|4881.6|4887.6|4881.6|4886.6|4880.6|0
1614149260000|2021-02-24 06:47:40|4887.1|4881.1|4886.6|4880.6|4887.6|4881.6|4886.6|4880.6|0
1614149270000|2021-02-24 06:47:50|4887|4881|4887.1|4881.1|4887.6|4881.6|4887|4881|0
1614149280000|2021-02-24 06:48:00|4887.6|4881.6|4887.6|4881.6|4887.6|4881.6|4887.6|4881.6|0
1614149290000|2021-02-24 06:48:10|4887.5|4881.5|4887.1|4881.1|4887.5|4881.5|4887.1|4881.1|0
1614149300000|2021-02-24 06:48:20|||||||||2
1614149310000|2021-02-24 06:48:30|4887.2|4881.2|4888.1|4882.1|4888.1|4882.1|4887.2|4881.2|1
1614149320000|2021-02-24 06:48:40|4887.7|4881.7|4888.2|4882.2|4888.2|4882.2|4887.6|4881.6|0
1614149330000|2021-02-24 06:48:50|4888.1|4882.1|4888.1|4882.1|4888.1|4882.1|4888.1|4882.1|0
1614149340000|2021-02-24 06:49:00|4888.2|4882.2|4889.1|4883.1|4889.2|4883.2|4888.2|4882.2|2
1614149350000|2021-02-24 06:49:10|4889|4883|4889.1|4883.1|4889.1|4883.1|4888.6|4882.6|0
1614149370000|2021-02-24 06:49:30|4889.2|4883.2|4889.1|4883.1|4889.2|4883.2|4889.1|4883.1|0
1614149390000|2021-02-24 06:49:50|4889|4883|4888.1|4882.1|4889|4883|4887.6|4881.6|1
1614149400000|2021-02-24 06:50:00|4887.6|4881.6|4886.2|4880.2|4888.1|4882.1|4886.2|4880.2|2
1614149410000|2021-02-24 06:50:10|4885.7|4879.7|4885.1|4879.1|4886.1|4880.1|4885.1|4879.1|1
1614149420000|2021-02-24 06:50:20|4884.4|4878.4|4883.6|4877.6|4884.4|4878.4|4883.6|4877.6|2
1614149430000|2021-02-24 06:50:30|4883.7|4877.7|4883.6|4877.6|4884.1|4878.1|4883.6|4877.6|2
1614149440000|2021-02-24 06:50:40|4884.1|4878.1|4884.1|4878.1|4884.2|4878.2|4883.6|4877.6|2
1614149450000|2021-02-24 06:50:50|4884.2|4878.2|4885.1|4879.1|4885.1|4879.1|4884.2|4878.2|0
1614149460000|2021-02-24 06:51:00|4885.6|4879.6|4885.1|4879.1|4886.6|4880.6|4885.1|4879.1|7
1614149470000|2021-02-24 06:51:10|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.1|4878.1|4
1614149480000|2021-02-24 06:51:20|4884.4|4878.4|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|0
1614149490000|2021-02-24 06:51:30|4884.2|4878.2|4886.1|4880.1|4886.2|4880.2|4884.2|4878.2|3
1614149500000|2021-02-24 06:51:40|4885.6|4879.6|4886.1|4880.1|4886.2|4880.2|4885.6|4879.6|0
1614149510000|2021-02-24 06:51:50|4886.6|4880.6|4885.1|4879.1|4886.6|4880.6|4885.1|4879.1|0
1614149520000|2021-02-24 06:52:00|||||||||5
1614149530000|2021-02-24 06:52:10|4885.5|4879.5|4885.1|4879.1|4885.5|4879.5|4884.6|4878.6|5
1614149540000|2021-02-24 06:52:20|4885|4879|4884.1|4878.1|4885|4879|4883.6|4877.6|8
1614149560000|2021-02-24 06:52:40|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|0
1614149570000|2021-02-24 06:52:50|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|0
1614149580000|2021-02-24 06:53:00|4884.5|4878.5|4883.1|4877.1|4884.5|4878.5|4882.6|4876.6|3
1614149590000|2021-02-24 06:53:10|4882.7|4876.7|4883.1|4877.1|4883.2|4877.2|4882.7|4876.7|1
1614149600000|2021-02-24 06:53:20|4883|4877|4883.1|4877.1|4883.2|4877.2|4883|4877|0
1614149610000|2021-02-24 06:53:30|4883|4877|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|1
1614149620000|2021-02-24 06:53:40|4883.1|4877.1|4883.2|4877.2|4884.1|4878.1|4883.1|4877.1|2
1614149630000|2021-02-24 06:53:50|4883.1|4877.1|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|0
1614149640000|2021-02-24 06:54:00|4883|4877|4884.6|4878.6|4884.6|4878.6|4883|4877|0
1614149650000|2021-02-24 06:54:10|4883.2|4877.2|4883.1|4877.1|4883.6|4877.6|4882.7|4876.7|20
1614149660000|2021-02-24 06:54:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|7
1614149670000|2021-02-24 06:54:30|4884.2|4878.2|4884.1|4878.1|4884.2|4878.2|4884.1|4878.1|1
1614149680000|2021-02-24 06:54:40|4884|4878|4883.6|4877.6|4884.1|4878.1|4883.6|4877.6|1
1614149690000|2021-02-24 06:54:50|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|0
1614149700000|2021-02-24 06:55:00|4883.7|4877.7|4884.6|4878.6|4884.6|4878.6|4883.7|4877.7|2
1614149710000|2021-02-24 06:55:10|4884.7|4878.7|4885.1|4879.1|4885.2|4879.2|4884.7|4878.7|0
1614149720000|2021-02-24 06:55:20|4885.2|4879.2|4886.1|4880.1|4886.1|4880.1|4885.2|4879.2|0
1614149730000|2021-02-24 06:55:30|4885.6|4879.6|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|1
1614149750000|2021-02-24 06:55:50|4886.6|4880.6|4886.1|4880.1|4886.6|4880.6|4886.1|4880.1|3
1614149760000|2021-02-24 06:56:00|4885.7|4879.7|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|0
1614149780000|2021-02-24 06:56:20|4886.4|4880.4|4885.6|4879.6|4886.4|4880.4|4885.6|4879.6|1
1614149790000|2021-02-24 06:56:30|4885.7|4879.7|4886.1|4880.1|4886.4|4880.4|4885.6|4879.6|1
1614149800000|2021-02-24 06:56:40|4885.9|4879.9|4885.1|4879.1|4885.9|4879.9|4885.1|4879.1|2
1614149820000|2021-02-24 06:57:00|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|0
1614149830000|2021-02-24 06:57:10|4884.7|4878.7|4884.6|4878.6|4885.1|4879.1|4884.6|4878.6|0
1614149840000|2021-02-24 06:57:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|5
1614149850000|2021-02-24 06:57:30|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|1
1614149860000|2021-02-24 06:57:40|4883.7|4877.7|4883.1|4877.1|4884.1|4878.1|4883.1|4877.1|1
1614149870000|2021-02-24 06:57:50|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|0
1614149880000|2021-02-24 06:58:00|4883.1|4877.1|4883.6|4877.6|4884.1|4878.1|4883.1|4877.1|1
1614149890000|2021-02-24 06:58:10|4883.2|4877.2|4882.6|4876.6|4883.2|4877.2|4882.6|4876.6|0
1614149910000|2021-02-24 06:58:30|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|9
1614149920000|2021-02-24 06:58:40|4882.4|4876.4|4882.1|4876.1|4883.1|4877.1|4882.1|4876.1|0
1614149930000|2021-02-24 06:58:50|||||||||1
1614149940000|2021-02-24 06:59:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|1
1614149950000|2021-02-24 06:59:10|4881.7|4875.7|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|1
1614149960000|2021-02-24 06:59:20|||||||||2
1614149970000|2021-02-24 06:59:30|||||||||2
1614149980000|2021-02-24 06:59:40|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|5
1614149990000|2021-02-24 06:59:50|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.1|4875.1|3
1614150000000|2021-02-24 07:00:00|4881.7|4875.7|4884.1|4878.1|4884.1|4878.1|4881.6|4875.6|55
1614150010000|2021-02-24 07:00:10|4884.2|4878.2|4884.9|4878.9|4884.9|4878.9|4884.2|4878.2|2
1614150020000|2021-02-24 07:00:20|4885.1|4879.1|4886.1|4880.1|4886.1|4880.1|4885.1|4879.1|1
1614150030000|2021-02-24 07:00:30|4887.1|4881.1|4888.6|4882.6|4888.6|4882.6|4887.1|4881.1|4
1614150040000|2021-02-24 07:00:40|4889.1|4883.1|4888.6|4882.6|4889.1|4883.1|4888.6|4882.6|6
1614150060000|2021-02-24 07:01:00|4888.1|4882.1|4888.4|4882.4|4888.7|4882.7|4888.1|4882.1|4
1614150080000|2021-02-24 07:01:20|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|1
1614150090000|2021-02-24 07:01:30|4887.6|4881.6|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|1
1614150100000|2021-02-24 07:01:40|4887.7|4881.7|4887.1|4881.1|4887.7|4881.7|4887.1|4881.1|2
1614150110000|2021-02-24 07:01:50|4886.7|4880.7|4886.6|4880.6|4886.7|4880.7|4886.6|4880.6|0
1614150120000|2021-02-24 07:02:00|4885.9|4879.9|4886.1|4880.1|4886.1|4880.1|4885.9|4879.9|1
1614150130000|2021-02-24 07:02:10|4885.1|4879.1|4885.1|4879.1|4885.4|4879.4|4885.1|4879.1|2
1614150140000|2021-02-24 07:02:20|||||||||4
1614150150000|2021-02-24 07:02:30|4885.4|4879.4|4885.1|4879.1|4885.4|4879.4|4885.1|4879.1|1
1614150160000|2021-02-24 07:02:40|4885.4|4879.4|4885.1|4879.1|4885.4|4879.4|4885.1|4879.1|1
1614150170000|2021-02-24 07:02:50|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1614150180000|2021-02-24 07:03:00|4884.2|4878.2|4884.1|4878.1|4884.2|4878.2|4884.1|4878.1|5
1614150220000|2021-02-24 07:03:40|4885.2|4879.2|4885.1|4879.1|4885.2|4879.2|4885.1|4879.1|5
1614150250000|2021-02-24 07:04:10|4884.7|4878.7|4884.1|4878.1|4884.7|4878.7|4884.1|4878.1|1
1614150280000|2021-02-24 07:04:40|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|0
1614150290000|2021-02-24 07:04:50|4883.4|4877.4|4884.1|4878.1|4884.1|4878.1|4883.4|4877.4|3
1614150300000|2021-02-24 07:05:00|4883.9|4877.9|4883.6|4877.6|4884.1|4878.1|4883.6|4877.6|1
1614150310000|2021-02-24 07:05:10|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|3
1614150320000|2021-02-24 07:05:20|4883.2|4877.2|4884.1|4878.1|4884.1|4878.1|4883.2|4877.2|0
1614150340000|2021-02-24 07:05:40|4884.2|4878.2|4885.1|4879.1|4885.6|4879.6|4884.2|4878.2|4
1614150350000|2021-02-24 07:05:50|4885.2|4879.2|4885.6|4879.6|4885.6|4879.6|4885.2|4879.2|2
1614150360000|2021-02-24 07:06:00|4885.2|4879.2|4885.1|4879.1|4885.6|4879.6|4884.6|4878.6|5
1614150370000|2021-02-24 07:06:10|4884.7|4878.7|4885.1|4879.1|4885.1|4879.1|4884.7|4878.7|2
1614150390000|2021-02-24 07:06:30|4886.1|4880.1|4888.1|4882.1|4888.1|4882.1|4886.1|4880.1|4
1614150400000|2021-02-24 07:06:40|4887.6|4881.6|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|8
1614150410000|2021-02-24 07:06:50|4888.2|4882.2|4888.6|4882.6|4888.6|4882.6|4886.9|4880.9|13
1614150420000|2021-02-24 07:07:00|4888.2|4882.2|4889.2|4883.2|4889.2|4883.2|4888.2|4882.2|5
1614150430000|2021-02-24 07:07:10|4889.6|4883.6|4890.6|4884.6|4890.6|4884.6|4889.6|4883.6|97
1614150440000|2021-02-24 07:07:20|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|7
1614150450000|2021-02-24 07:07:30|4890.9|4884.9|4890.7|4884.7|4891.2|4885.2|4890.7|4884.7|6
1614150460000|2021-02-24 07:07:40|4890.9|4884.9|4892.6|4886.6|4892.6|4886.6|4890.9|4884.9|7
1614150480000|2021-02-24 07:08:00|4892.1|4886.1|4891.2|4885.2|4892.1|4886.1|4891.2|4885.2|7
1614150500000|2021-02-24 07:08:20|4891.6|4885.6|4891.2|4885.2|4891.6|4885.6|4891.2|4885.2|0
1614150510000|2021-02-24 07:08:30|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|0
1614150520000|2021-02-24 07:08:40|||||||||1
1614150530000|2021-02-24 07:08:50|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|0
1614150540000|2021-02-24 07:09:00|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|0
1614150560000|2021-02-24 07:09:20|4889.9|4883.9|4889.9|4883.9|4890.1|4884.1|4889.9|4883.9|11
1614150570000|2021-02-24 07:09:30|4890.1|4884.1|4890.6|4884.6|4890.6|4884.6|4890.1|4884.1|1
1614150580000|2021-02-24 07:09:40|4890.9|4884.9|4891.6|4885.6|4891.6|4885.6|4890.9|4884.9|0
1614150590000|2021-02-24 07:09:50|4890.9|4884.9|4890.6|4884.6|4890.9|4884.9|4890.6|4884.6|1
1614150600000|2021-02-24 07:10:00|4889.9|4883.9|4890.1|4884.1|4890.1|4884.1|4889.9|4883.9|1
1614150610000|2021-02-24 07:10:10|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|0
1614150620000|2021-02-24 07:10:20|4890.3|4884.3|4888.6|4882.6|4890.4|4884.4|4888.6|4882.6|2
1614150630000|2021-02-24 07:10:30|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|2
1614150640000|2021-02-24 07:10:40|4887.6|4881.6|4887.1|4881.1|4887.9|4881.9|4886.9|4880.9|0
1614150650000|2021-02-24 07:10:50|4887.2|4881.2|4887.9|4881.9|4887.9|4881.9|4887.2|4881.2|0
1614150660000|2021-02-24 07:11:00|4888.2|4882.2|4888.1|4882.1|4888.2|4882.2|4888.1|4882.1|1
1614150670000|2021-02-24 07:11:10|4888.6|4882.6|4890.2|4884.2|4890.2|4884.2|4888.6|4882.6|1
1614150680000|2021-02-24 07:11:20|4890.1|4884.1|4890.2|4884.2|4890.2|4884.2|4890.1|4884.1|5
1614150720000|2021-02-24 07:12:00|4889.8|4883.8|4890.2|4884.2|4890.2|4884.2|4889.3|4883.3|3
1614150730000|2021-02-24 07:12:10|4890.1|4884.1|4889.7|4883.7|4890.1|4884.1|4889.3|4883.3|5
1614150740000|2021-02-24 07:12:20|4890.6|4884.6|4892.6|4886.6|4892.6|4886.6|4890.6|4884.6|10
1614150750000|2021-02-24 07:12:30|4892.7|4886.7|4893.1|4887.1|4893.1|4887.1|4892.7|4886.7|8
1614150760000|2021-02-24 07:12:40|4892.9|4886.9|4892.6|4886.6|4892.9|4886.9|4892.6|4886.6|4
1614150780000|2021-02-24 07:13:00|4892.8|4886.8|4893.6|4887.6|4893.6|4887.6|4892.8|4886.8|6
1614150790000|2021-02-24 07:13:10|4893.4|4887.4|4893.1|4887.1|4893.4|4887.4|4893.1|4887.1|4
1614150800000|2021-02-24 07:13:20|4893.4|4887.4|4893.1|4887.1|4893.4|4887.4|4893.1|4887.1|1
1614150810000|2021-02-24 07:13:30|4892.7|4886.7|4892.6|4886.6|4892.7|4886.7|4892.6|4886.6|0
1614150830000|2021-02-24 07:13:50|4892.9|4886.9|4892.1|4886.1|4892.9|4886.9|4892.1|4886.1|3
1614150840000|2021-02-24 07:14:00|4891.6|4885.6|4891.1|4885.1|4892.1|4886.1|4891.1|4885.1|0
1614150850000|2021-02-24 07:14:10|4890.6|4884.6|4891.6|4885.6|4892.1|4886.1|4890.6|4884.6|3
1614150860000|2021-02-24 07:14:20|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|0
1614150870000|2021-02-24 07:14:30|4891.6|4885.6|4891.1|4885.1|4891.6|4885.6|4891.1|4885.1|5
1614150880000|2021-02-24 07:14:40|||||||||1
1614150890000|2021-02-24 07:14:50|4891.6|4885.6|4891.1|4885.1|4891.6|4885.6|4891.1|4885.1|5
1614150900000|2021-02-24 07:15:00|4891.2|4885.2|4891.6|4885.6|4891.6|4885.6|4891.2|4885.2|0
1614150920000|2021-02-24 07:15:20|4891.4|4885.4|4892.1|4886.1|4892.1|4886.1|4891.1|4885.1|7
1614150930000|2021-02-24 07:15:30|4891.6|4885.6|4892.1|4886.1|4892.1|4886.1|4891.6|4885.6|1
1614150940000|2021-02-24 07:15:40|4891.7|4885.7|4891.6|4885.6|4891.7|4885.7|4891.6|4885.6|0
1614150950000|2021-02-24 07:15:50|4891.3|4885.3|4891.1|4885.1|4891.3|4885.3|4891.1|4885.1|1
1614150970000|2021-02-24 07:16:10|4890.9|4884.9|4890.6|4884.6|4890.9|4884.9|4890.6|4884.6|0
1614150980000|2021-02-24 07:16:20|4889.1|4883.1|4889.1|4883.1|4889.2|4883.2|4889.1|4883.1|8
1614150990000|2021-02-24 07:16:30|4889.2|4883.2|4888.6|4882.6|4889.2|4883.2|4888.6|4882.6|0
1614151000000|2021-02-24 07:16:40|||||||||4
1614151010000|2021-02-24 07:16:50|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|1
1614151020000|2021-02-24 07:17:00|4886.6|4880.6|4886.6|4880.6|4886.9|4880.9|4886.6|4880.6|5
1614151030000|2021-02-24 07:17:10|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1614151040000|2021-02-24 07:17:20|4886.6|4880.6|4887.1|4881.1|4887.4|4881.4|4886.6|4880.6|9
1614151050000|2021-02-24 07:17:30|4886.9|4880.9|4886.9|4880.9|4887.1|4881.1|4886.9|4880.9|0
1614151060000|2021-02-24 07:17:40|4886.6|4880.6|4887.1|4881.1|4887.1|4881.1|4886.6|4880.6|5
1614151070000|2021-02-24 07:17:50|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4
1614151080000|2021-02-24 07:18:00|4887.1|4881.1|4885.9|4879.9|4887.1|4881.1|4885.6|4879.6|9
1614151090000|2021-02-24 07:18:10|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|2
1614151110000|2021-02-24 07:18:30|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|3
1614151130000|2021-02-24 07:18:50|4886.1|4880.1|4886.6|4880.6|4886.6|4880.6|4886.1|4880.1|1
1614151140000|2021-02-24 07:19:00|4886.9|4880.9|4887.1|4881.1|4887.1|4881.1|4886.9|4880.9|2
1614151150000|2021-02-24 07:19:10|4887.4|4881.4|4886.6|4880.6|4887.4|4881.4|4886.6|4880.6|1
1614151170000|2021-02-24 07:19:30|4886.9|4880.9|4887.1|4881.1|4887.1|4881.1|4886.9|4880.9|0
1614151180000|2021-02-24 07:19:40|||||||||1
1614151200000|2021-02-24 07:20:00|4886.9|4880.9|4886.6|4880.6|4886.9|4880.9|4886.1|4880.1|6
1614151210000|2021-02-24 07:20:10|4886.7|4880.7|4887.1|4881.1|4887.1|4881.1|4886.7|4880.7|1
1614151230000|2021-02-24 07:20:30|4887.6|4881.6|4888.6|4882.6|4888.6|4882.6|4887.1|4881.1|1
1614151240000|2021-02-24 07:20:40|4889.1|4883.1|4889.1|4883.1|4889.1|4883.1|4889.1|4883.1|1
1614151250000|2021-02-24 07:20:50|4889.4|4883.4|4889.1|4883.1|4889.4|4883.4|4889.1|4883.1|1
1614151290000|2021-02-24 07:21:30|4889.2|4883.2|4888.1|4882.1|4889.2|4883.2|4888.1|4882.1|6
1614151300000|2021-02-24 07:21:40|4888.6|4882.6|4888.1|4882.1|4888.6|4882.6|4888.1|4882.1|1
1614151310000|2021-02-24 07:21:50|4887.7|4881.7|4887.2|4881.2|4887.7|4881.7|4887.2|4881.2|0
1614151340000|2021-02-24 07:22:20|4887.1|4881.1|4886.1|4880.1|4887.2|4881.2|4885.7|4879.7|9
1614151350000|2021-02-24 07:22:30|4885.9|4879.9|4885.1|4879.1|4885.9|4879.9|4885.1|4879.1|1
1614151360000|2021-02-24 07:22:40|4884.7|4878.7|4884.6|4878.6|4884.7|4878.7|4884.6|4878.6|5
1614151370000|2021-02-24 07:22:50|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|1
1614151390000|2021-02-24 07:23:10|4885.6|4879.6|4885.1|4879.1|4885.6|4879.6|4885.1|4879.1|0
1614151400000|2021-02-24 07:23:20|4885.3|4879.3|4886.1|4880.1|4886.1|4880.1|4885.3|4879.3|2
1614151430000|2021-02-24 07:23:50|4886.4|4880.4|4887.6|4881.6|4887.6|4881.6|4886.4|4880.4|5
1614151440000|2021-02-24 07:24:00|4887.2|4881.2|4886.6|4880.6|4887.2|4881.2|4886.6|4880.6|6
1614151480000|2021-02-24 07:24:40|4886.4|4880.4|4885.1|4879.1|4886.4|4880.4|4885.1|4879.1|1
1614151510000|2021-02-24 07:25:10|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|5
1614151540000|2021-02-24 07:25:40|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4
1614151550000|2021-02-24 07:25:50|4883.7|4877.7|4883.1|4877.1|4883.7|4877.7|4883.1|4877.1|3
1614151560000|2021-02-24 07:26:00|4882.9|4876.9|4883.1|4877.1|4883.6|4877.6|4882.6|4876.6|6
1614151580000|2021-02-24 07:26:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4
1614151590000|2021-02-24 07:26:30|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|1
1614151620000|2021-02-24 07:27:00|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|7
1614151630000|2021-02-24 07:27:10|4883.2|4877.2|4883.6|4877.6|4883.6|4877.6|4883.2|4877.2|0
1614151640000|2021-02-24 07:27:20|4883.1|4877.1|4883.1|4877.1|4883.6|4877.6|4882.6|4876.6|3
1614151650000|2021-02-24 07:27:30|4883.6|4877.6|4885.6|4879.6|4885.6|4879.6|4883.6|4877.6|4
1614151660000|2021-02-24 07:27:40|4886.1|4880.1|4886.1|4880.1|4886.4|4880.4|4886.1|4880.1|2
1614151670000|2021-02-24 07:27:50|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|8
1614151680000|2021-02-24 07:28:00|4885.2|4879.2|4886.6|4880.6|4886.6|4880.6|4885.2|4879.2|0
1614151700000|2021-02-24 07:28:20|4886.1|4880.1|4885.1|4879.1|4886.1|4880.1|4885.1|4879.1|5
1614151720000|2021-02-24 07:28:40|4884.7|4878.7|4884.1|4878.1|4884.7|4878.7|4884.1|4878.1|1
1614151730000|2021-02-24 07:28:50|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|0
1614151740000|2021-02-24 07:29:00|4883.4|4877.4|4882.6|4876.6|4883.6|4877.6|4882.6|4876.6|1
1614151750000|2021-02-24 07:29:10|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|28
1614151760000|2021-02-24 07:29:20|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|0
1614151770000|2021-02-24 07:29:30|4885.2|4879.2|4885.6|4879.6|4885.6|4879.6|4885.2|4879.2|0
1614151780000|2021-02-24 07:29:40|4886.1|4880.1|4885.1|4879.1|4886.4|4880.4|4885.1|4879.1|4
1614151790000|2021-02-24 07:29:50|||||||||1
1614151800000|2021-02-24 07:30:00|4885|4879|4885|4879|4885|4879|4885|4879|2
1614151810000|2021-02-24 07:30:10|4884|4878|4884|4878|4884|4878|4884|4878|1
1614151820000|2021-02-24 07:30:20|4884.2|4878.2|4885|4879|4885|4879|4884.2|4878.2|4
1614151830000|2021-02-24 07:30:30|4883|4877|4883|4877|4883|4877|4883|4877|13
1614151840000|2021-02-24 07:30:40|4882.7|4876.7|4883|4877|4883|4877|4882.5|4876.5|3
1614151860000|2021-02-24 07:31:00|4884|4878|4884|4878|4884|4878|4883.5|4877.5|2
1614151880000|2021-02-24 07:31:20|4883.7|4877.7|4883|4877|4883.7|4877.7|4883|4877|1
1614151890000|2021-02-24 07:31:30|4882.7|4876.7|4882.5|4876.5|4882.7|4876.7|4882.5|4876.5|0
1614151900000|2021-02-24 07:31:40|4882|4876|4882|4876|4882|4876|4882|4876|4
1614151910000|2021-02-24 07:31:50|4882.2|4876.2|4882.5|4876.5|4882.5|4876.5|4882.2|4876.2|0
1614151920000|2021-02-24 07:32:00|||||||||1
1614151930000|2021-02-24 07:32:10|4883|4877|4883|4877|4883|4877|4883|4877|2
1614151940000|2021-02-24 07:32:20|4882|4876|4882|4876|4882|4876|4882|4876|8
1614152030000|2021-02-24 07:33:50|4882.5|4876.5|4882|4876|4883|4877|4882|4876|0
1614152040000|2021-02-24 07:34:00|||||||||1
1614152050000|2021-02-24 07:34:10|4881.9|4875.9|4881|4875|4881.9|4875.9|4881|4875|1
1614152060000|2021-02-24 07:34:20|4880.7|4874.7|4880.5|4874.5|4880.7|4874.7|4880.5|4874.5|0
1614152070000|2021-02-24 07:34:30|4880.7|4874.7|4881.5|4875.5|4881.5|4875.5|4880.7|4874.7|2
1614152080000|2021-02-24 07:34:40|4881.2|4875.2|4879.5|4873.5|4881.2|4875.2|4879.5|4873.5|2
1614152090000|2021-02-24 07:34:50|4880|4874|4880|4874|4880|4874|4880|4874|1
1614152100000|2021-02-24 07:35:00|4879.7|4873.7|4879|4873|4880.5|4874.5|4879|4873|2
1614152110000|2021-02-24 07:35:10|4878.9|4872.9|4879.5|4873.5|4879.5|4873.5|4878.5|4872.5|1
1614152120000|2021-02-24 07:35:20|4878.5|4872.5|4878|4872|4878.5|4872.5|4878|4872|8
1614152140000|2021-02-24 07:35:40|4877.5|4871.5|4878|4872|4878|4872|4877.5|4871.5|10
1614152150000|2021-02-24 07:35:50|4878.2|4872.2|4878.5|4872.5|4878.5|4872.5|4878.2|4872.2|0
1614152160000|2021-02-24 07:36:00|4878.4|4872.4|4878|4872|4878.4|4872.4|4878|4872|0
1614152170000|2021-02-24 07:36:10|4877.7|4871.7|4877.5|4871.5|4877.7|4871.7|4877.5|4871.5|0
1614152180000|2021-02-24 07:36:20|4878|4872|4878|4872|4878|4872|4878|4872|1
1614152220000|2021-02-24 07:37:00|4878.2|4872.2|4879|4873|4879|4873|4878.2|4872.2|2
1614152230000|2021-02-24 07:37:10|||||||||1
1614152250000|2021-02-24 07:37:30|4878.8|4872.8|4879|4873|4879|4873|4878.5|4872.5|6
1614152260000|2021-02-24 07:37:40|4879.5|4873.5|4880|4874|4880|4874|4879.5|4873.5|1
1614152280000|2021-02-24 07:38:00|4880.2|4874.2|4882|4876|4882|4876|4880.2|4874.2|8
1614152300000|2021-02-24 07:38:20|4881.9|4875.9|4880|4874|4881.9|4875.9|4880|4874|2
1614152310000|2021-02-24 07:38:30|4879.9|4873.9|4878.2|4872.2|4879.9|4873.9|4878|4872|1
1614152320000|2021-02-24 07:38:40|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|0
1614152330000|2021-02-24 07:38:50|4878.2|4872.2|4878.2|4872.2|4878.2|4872.2|4878.2|4872.2|0
1614152340000|2021-02-24 07:39:00|4879|4873|4878.5|4872.5|4879|4873|4878.3|4872.3|0
1614152350000|2021-02-24 07:39:10|4878.2|4872.2|4878.2|4872.2|4878.2|4872.2|4878|4872|0
1614152360000|2021-02-24 07:39:20|4878|4872|4877.5|4871.5|4878|4872|4877.5|4871.5|0
1614152370000|2021-02-24 07:39:30|4878|4872|4877.5|4871.5|4878|4872|4877.5|4871.5|0
1614152380000|2021-02-24 07:39:40|4878|4872|4878.5|4872.5|4878.5|4872.5|4878|4872|2
1614152400000|2021-02-24 07:40:00|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|1
1614152410000|2021-02-24 07:40:10|4878.8|4872.8|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|0
1614152440000|2021-02-24 07:40:40|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|0
1614152450000|2021-02-24 07:40:50|4879.6|4873.6|4880|4874|4880|4874|4879.6|4873.6|0
1614152460000|2021-02-24 07:41:00|4880.4|4874.4|4878.5|4872.5|4880.4|4874.4|4878.2|4872.2|1
1614152490000|2021-02-24 07:41:30|4878.2|4872.2|4878.2|4872.2|4878.5|4872.5|4878.2|4872.2|0
1614152520000|2021-02-24 07:42:00|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614152530000|2021-02-24 07:42:10|4878.2|4872.2|4878.2|4872.2|4878.5|4872.5|4878.2|4872.2|0
1614152540000|2021-02-24 07:42:20|4879.8|4873.8|4880.3|4874.3|4880.3|4874.3|4879.8|4873.8|4
1614152550000|2021-02-24 07:42:30|4880.7|4874.7|4880.8|4874.8|4880.8|4874.8|4880.7|4874.7|0
1614152570000|2021-02-24 07:42:50|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879|4873|3
1614152580000|2021-02-24 07:43:00|4879.5|4873.5|4879.2|4873.2|4879.5|4873.5|4879.2|4873.2|0
1614152590000|2021-02-24 07:43:10|4879.5|4873.5|4879.5|4873.5|4880|4874|4879.5|4873.5|0
1614152610000|2021-02-24 07:43:30|4879.2|4873.2|4879.5|4873.5|4879.5|4873.5|4879.2|4873.2|0
1614152620000|2021-02-24 07:43:40|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|0
1614152630000|2021-02-24 07:43:50|4880|4874|4880|4874|4880|4874|4880|4874|0
1614152690000|2021-02-24 07:44:50|4879.7|4873.7|4879|4873|4879.7|4873.7|4879|4873|1
1614152700000|2021-02-24 07:45:00|4880|4874|4880|4874|4880|4874|4880|4874|0
1614152720000|2021-02-24 07:45:20|4880.2|4874.2|4879.5|4873.5|4880.2|4874.2|4879.5|4873.5|2
1614152730000|2021-02-24 07:45:30|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4878.8|4872.8|0
1614152740000|2021-02-24 07:45:40|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614152750000|2021-02-24 07:45:50|4877.5|4871.5|4875.5|4869.5|4877.5|4871.5|4875.5|4869.5|5
1614152760000|2021-02-24 07:46:00|4876|4870|4876.2|4870.2|4876.2|4870.2|4876|4870|3
1614152780000|2021-02-24 07:46:20|4876.5|4870.5|4877|4871|4877|4871|4876.5|4870.5|0
1614152790000|2021-02-24 07:46:30|4876.9|4870.9|4876.5|4870.5|4876.9|4870.9|4876.2|4870.2|2
1614152800000|2021-02-24 07:46:40|4876.7|4870.7|4876.5|4870.5|4877.2|4871.2|4876.5|4870.5|0
1614152820000|2021-02-24 07:47:00|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|3
1614152830000|2021-02-24 07:47:10|4874.8|4868.8|4873.5|4867.5|4874.8|4868.8|4873.5|4867.5|14
1614152840000|2021-02-24 07:47:20|4874|4868|4874|4868|4874|4868|4874|4868|3
1614152850000|2021-02-24 07:47:30|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|1
1614152860000|2021-02-24 07:47:40|4873.3|4867.3|4872.5|4866.5|4873.3|4867.3|4872.5|4866.5|3
1614152870000|2021-02-24 07:47:50|4872|4866|4871.5|4865.5|4872|4866|4871.5|4865.5|4
1614152880000|2021-02-24 07:48:00|4872|4866|4871.5|4865.5|4872|4866|4871.5|4865.5|5
1614152890000|2021-02-24 07:48:10|4871.7|4865.7|4869.3|4863.3|4872|4866|4869.2|4863.2|25
1614152900000|2021-02-24 07:48:20|4868.8|4862.8|4869.3|4863.3|4869.5|4863.5|4868.8|4862.8|11
1614152910000|2021-02-24 07:48:30|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|0
1614152920000|2021-02-24 07:48:40|4869.3|4863.3|4869.2|4863.2|4869.3|4863.3|4868.7|4862.7|1
1614152930000|2021-02-24 07:48:50|4869.7|4863.7|4872.2|4866.2|4872.2|4866.2|4869.7|4863.7|8
1614152940000|2021-02-24 07:49:00|4871.8|4865.8|4871.7|4865.7|4871.8|4865.8|4871.7|4865.7|1
1614152950000|2021-02-24 07:49:10|4870.8|4864.8|4870.2|4864.2|4870.8|4864.8|4870.2|4864.2|2
1614152970000|2021-02-24 07:49:30|4870|4864|4870.2|4864.2|4870.2|4864.2|4870|4864|2
1614152980000|2021-02-24 07:49:40|4869.2|4863.2|4868.2|4862.2|4869.5|4863.5|4868.2|4862.2|4
1614152990000|2021-02-24 07:49:50|4868|4862|4868.5|4862.5|4868.5|4862.5|4867.7|4861.7|1
1614153000000|2021-02-24 07:50:00|4869.2|4863.2|4868.7|4862.7|4869.7|4863.7|4868.7|4862.7|3
1614153010000|2021-02-24 07:50:10|4869|4863|4868.5|4862.5|4869|4863|4868.5|4862.5|1
1614153020000|2021-02-24 07:50:20|4868.2|4862.2|4868.2|4862.2|4868.2|4862.2|4868.2|4862.2|1
1614153030000|2021-02-24 07:50:30|4867.8|4861.8|4868.7|4862.7|4869.2|4863.2|4867.7|4861.7|1
1614153040000|2021-02-24 07:50:40|4868.2|4862.2|4866.9|4860.9|4868.2|4862.2|4866.9|4860.9|7
1614153050000|2021-02-24 07:50:50|4867.3|4861.3|4866.7|4860.7|4868.5|4862.5|4866.3|4860.3|12
1614153060000|2021-02-24 07:51:00|4866.5|4860.5|4865.7|4859.7|4866.7|4860.7|4865.7|4859.7|7
1614153070000|2021-02-24 07:51:10|4866.2|4860.2|4865.7|4859.7|4866.2|4860.2|4865.7|4859.7|8
1614153080000|2021-02-24 07:51:20|4866|4860|4866.7|4860.7|4866.7|4860.7|4865.8|4859.8|2
1614153090000|2021-02-24 07:51:30|||||||||6
1614153100000|2021-02-24 07:51:40|4865.7|4859.7|4865.3|4859.3|4866.2|4860.2|4864.8|4858.8|23
1614153110000|2021-02-24 07:51:50|4865.2|4859.2|4864.7|4858.7|4865.2|4859.2|4864.7|4858.7|0
1614153120000|2021-02-24 07:52:00|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.8|4857.8|2
1614153130000|2021-02-24 07:52:10|4864.7|4858.7|4865.3|4859.3|4865.3|4859.3|4864.7|4858.7|4
1614153140000|2021-02-24 07:52:20|4866.7|4860.7|4864.7|4858.7|4866.8|4860.8|4864.7|4858.7|8
1614153150000|2021-02-24 07:52:30|4864.3|4858.3|4864.3|4858.3|4864.7|4858.7|4864.3|4858.3|10
1614153160000|2021-02-24 07:52:40|4863.9|4857.9|4864.7|4858.7|4864.7|4858.7|4863.9|4857.9|1
1614153170000|2021-02-24 07:52:50|4864.8|4858.8|4865.7|4859.7|4865.7|4859.7|4864.8|4858.8|12
1614153180000|2021-02-24 07:53:00|4865.8|4859.8|4865.7|4859.7|4866.2|4860.2|4865.7|4859.7|2
1614153200000|2021-02-24 07:53:20|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|4864.2|4858.2|0
1614153210000|2021-02-24 07:53:30|4864.9|4858.9|4863.7|4857.7|4864.9|4858.9|4863.7|4857.7|13
1614153230000|2021-02-24 07:53:50|4864.2|4858.2|4861.7|4855.7|4864.2|4858.2|4861.7|4855.7|24
1614153240000|2021-02-24 07:54:00|4861.3|4855.3|4862.2|4856.2|4862.2|4856.2|4860.8|4854.8|13
1614153250000|2021-02-24 07:54:10|4862.3|4856.3|4862.3|4856.3|4863.7|4857.7|4862.3|4856.3|5
1614153260000|2021-02-24 07:54:20|4862.2|4856.2|4862.7|4856.7|4862.7|4856.7|4861.7|4855.7|1
1614153270000|2021-02-24 07:54:30|4862.8|4856.8|4863.2|4857.2|4863.2|4857.2|4862.8|4856.8|1
1614153300000|2021-02-24 07:55:00|4862.2|4856.2|4862.2|4856.2|4862.2|4856.2|4862.2|4856.2|6
1614153320000|2021-02-24 07:55:20|4861.8|4855.8|4860.8|4854.8|4861.8|4855.8|4860.8|4854.8|1
1614153330000|2021-02-24 07:55:30|4860.9|4854.9|4858.2|4852.2|4861.3|4855.3|4858.2|4852.2|25
1614153340000|2021-02-24 07:55:40|4858.5|4852.5|4859.2|4853.2|4859.2|4853.2|4858.5|4852.5|0
1614153350000|2021-02-24 07:55:50|4859.5|4853.5|4858.3|4852.3|4859.7|4853.7|4858.3|4852.3|12
1614153360000|2021-02-24 07:56:00|4858.2|4852.2|4859.3|4853.3|4860.7|4854.7|4858.2|4852.2|24
1614153370000|2021-02-24 07:56:10|4859.7|4853.7|4859.7|4853.7|4860.2|4854.2|4858.8|4852.8|8
1614153380000|2021-02-24 07:56:20|4859.8|4853.8|4860.3|4854.3|4860.7|4854.7|4859.8|4853.8|4
1614153390000|2021-02-24 07:56:30|4860.7|4854.7|4860.3|4854.3|4860.7|4854.7|4860.3|4854.3|3
1614153400000|2021-02-24 07:56:40|4860.7|4854.7|4859.7|4853.7|4860.7|4854.7|4859.7|4853.7|3
1614153410000|2021-02-24 07:56:50|4860.7|4854.7|4861.7|4855.7|4861.7|4855.7|4860.3|4854.3|7
1614153420000|2021-02-24 07:57:00|4861.8|4855.8|4862.3|4856.3|4862.8|4856.8|4861.7|4855.7|18
1614153430000|2021-02-24 07:57:10|4861.9|4855.9|4861.3|4855.3|4862.2|4856.2|4860.8|4854.8|7
1614153440000|2021-02-24 07:57:20|||||||||1
1614153450000|2021-02-24 07:57:30|4861.7|4855.7|4861.3|4855.3|4861.7|4855.7|4860.3|4854.3|2
1614153460000|2021-02-24 07:57:40|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.3|4854.3|0
1614153470000|2021-02-24 07:57:50|4860.3|4854.3|4860.7|4854.7|4860.7|4854.7|4860.3|4854.3|0
1614153480000|2021-02-24 07:58:00|4860.9|4854.9|4861.2|4855.2|4861.2|4855.2|4860.9|4854.9|2
1614153490000|2021-02-24 07:58:10|4861.7|4855.7|4862.7|4856.7|4862.7|4856.7|4861.7|4855.7|4
1614153500000|2021-02-24 07:58:20|4862.8|4856.8|4864.7|4858.7|4864.7|4858.7|4862.8|4856.8|22
1614153510000|2021-02-24 07:58:30|4864.8|4858.8|4863.8|4857.8|4864.8|4858.8|4863.8|4857.8|4
1614153520000|2021-02-24 07:58:40|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.9|4857.9|1
1614153530000|2021-02-24 07:58:50|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|0
1614153550000|2021-02-24 07:59:10|4864.3|4858.3|4864.3|4858.3|4864.3|4858.3|4864.3|4858.3|0
1614153560000|2021-02-24 07:59:20|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|4863.3|4857.3|3
1614153570000|2021-02-24 07:59:30|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|2
1614153580000|2021-02-24 07:59:40|4862.7|4856.7|4862.3|4856.3|4862.7|4856.7|4862.3|4856.3|0
1614153590000|2021-02-24 07:59:50|4861.9|4855.9|4861.3|4855.3|4861.9|4855.9|4860.9|4854.9|2
1614153600000|2021-02-24 08:00:00|4861.7|4855.7|4861.3|4855.3|4861.7|4855.7|4860.7|4854.7|8
1614153610000|2021-02-24 08:00:10|4861.2|4855.2|4860.3|4854.3|4861.3|4855.3|4860.2|4854.2|5
1614153620000|2021-02-24 08:00:20|4860.7|4854.7|4861.3|4855.3|4862.7|4856.7|4860.7|4854.7|47
1614153630000|2021-02-24 08:00:30|4861.8|4855.8|4862.7|4856.7|4862.8|4856.8|4861.3|4855.3|2
1614153640000|2021-02-24 08:00:40|4863.8|4857.8|4864.7|4858.7|4864.8|4858.8|4863.8|4857.8|12
1614153650000|2021-02-24 08:00:50|4865|4859|4864.7|4858.7|4865.2|4859.2|4864.7|4858.7|5
1614153660000|2021-02-24 08:01:00|4865|4859|4865.2|4859.2|4865.7|4859.7|4864.7|4858.7|3
1614153670000|2021-02-24 08:01:10|4865.5|4859.5|4864.7|4858.7|4865.5|4859.5|4864.7|4858.7|10
1614153680000|2021-02-24 08:01:20|4864.8|4858.8|4864.7|4858.7|4865.5|4859.5|4864.7|4858.7|13
1614153690000|2021-02-24 08:01:30|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|1
1614153700000|2021-02-24 08:01:40|4865.7|4859.7|4865.7|4859.7|4865.7|4859.7|4865.2|4859.2|9
1614153710000|2021-02-24 08:01:50|4865.3|4859.3|4864.2|4858.2|4865.3|4859.3|4864.2|4858.2|5
1614153720000|2021-02-24 08:02:00|4865.2|4859.2|4864.2|4858.2|4865.2|4859.2|4864.2|4858.2|1
1614153730000|2021-02-24 08:02:10|4864.3|4858.3|4863.7|4857.7|4864.3|4858.3|4863.3|4857.3|0
1614153740000|2021-02-24 08:02:20|4864.7|4858.7|4864.7|4858.7|4864.7|4858.7|4864.7|4858.7|8
1614153750000|2021-02-24 08:02:30|4864.2|4858.2|4864.2|4858.2|4864.2|4858.2|4864.2|4858.2|1
1614153760000|2021-02-24 08:02:40|4863.8|4857.8|4862.2|4856.2|4864.2|4858.2|4862.2|4856.2|3
1614153770000|2021-02-24 08:02:50|4862|4856|4861.2|4855.2|4862|4856|4861.2|4855.2|1
1614153780000|2021-02-24 08:03:00|4860.3|4854.3|4860.3|4854.3|4860.3|4854.3|4860.3|4854.3|0
1614153790000|2021-02-24 08:03:10|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|0
1614153800000|2021-02-24 08:03:20|4860.3|4854.3|4862.7|4856.7|4862.7|4856.7|4860.2|4854.2|23
1614153810000|2021-02-24 08:03:30|4862.2|4856.2|4862.5|4856.5|4863.2|4857.2|4862.2|4856.2|2
1614153820000|2021-02-24 08:03:40|4863|4857|4864.1|4858.1|4864.1|4858.1|4863|4857|2
1614153830000|2021-02-24 08:03:50|4864.5|4858.5|4864.6|4858.6|4864.6|4858.6|4864.1|4858.1|3
1614153840000|2021-02-24 08:04:00|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|1
1614153850000|2021-02-24 08:04:10|4863.8|4857.8|4863.1|4857.1|4863.8|4857.8|4863.1|4857.1|1
1614153860000|2021-02-24 08:04:20|4862.8|4856.8|4864.1|4858.1|4864.1|4858.1|4862.1|4856.1|1
1614153870000|2021-02-24 08:04:30|4863.1|4857.1|4864.1|4858.1|4864.3|4858.3|4861.8|4855.8|7
1614153890000|2021-02-24 08:04:50|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|0
1614153900000|2021-02-24 08:05:00|4865.6|4859.6|4868.6|4862.6|4868.6|4862.6|4865.6|4859.6|13
1614153910000|2021-02-24 08:05:10|4869.1|4863.1|4869.6|4863.6|4869.6|4863.6|4869|4863|5
1614153920000|2021-02-24 08:05:20|4868.9|4862.9|4869.1|4863.1|4869.1|4863.1|4868.5|4862.5|7
1614153930000|2021-02-24 08:05:30|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|9
1614153940000|2021-02-24 08:05:40|4869.6|4863.6|4870.3|4864.3|4870.3|4864.3|4869.6|4863.6|7
1614153950000|2021-02-24 08:05:50|4869.6|4863.6|4870.6|4864.6|4870.6|4864.6|4869.6|4863.6|15
1614153960000|2021-02-24 08:06:00|4871.6|4865.6|4872.5|4866.5|4872.6|4866.6|4871.5|4865.5|13
1614153970000|2021-02-24 08:06:10|4872.8|4866.8|4872.1|4866.1|4873.5|4867.5|4872|4866|13
1614153990000|2021-02-24 08:06:30|4872.5|4866.5|4872.6|4866.6|4872.6|4866.6|4872.5|4866.5|8
1614154000000|2021-02-24 08:06:40|4873.6|4867.6|4874.6|4868.6|4874.6|4868.6|4873.6|4867.6|8
1614154010000|2021-02-24 08:06:50|4874.8|4868.8|4874.6|4868.6|4874.8|4868.8|4874.6|4868.6|24
1614154020000|2021-02-24 08:07:00|4875|4869|4874.1|4868.1|4875.1|4869.1|4872.5|4866.5|12
1614154030000|2021-02-24 08:07:10|4873.8|4867.8|4875.5|4869.5|4875.5|4869.5|4873.6|4867.6|2
1614154040000|2021-02-24 08:07:20|4875.4|4869.4|4875.5|4869.5|4875.5|4869.5|4875.4|4869.4|2
1614154060000|2021-02-24 08:07:40|4878.8|4872.8|4878.8|4872.8|4878.8|4872.8|4878.6|4872.6|7
1614154070000|2021-02-24 08:07:50|4880.3|4874.3|4880.6|4874.6|4880.6|4874.6|4880.3|4874.3|15
1614154080000|2021-02-24 08:08:00|4879.9|4873.9|4879.6|4873.6|4881.1|4875.1|4878.6|4872.6|37
1614154090000|2021-02-24 08:08:10|4878.1|4872.1|4878.1|4872.1|4879.5|4873.5|4878.1|4872.1|25
1614154100000|2021-02-24 08:08:20|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|11
1614154110000|2021-02-24 08:08:30|4878.1|4872.1|4878.1|4872.1|4878.6|4872.6|4878.1|4872.1|9
1614154120000|2021-02-24 08:08:40|4876.1|4870.1|4876.6|4870.6|4876.6|4870.6|4876.1|4870.1|9
1614154130000|2021-02-24 08:08:50|4876.8|4870.8|4878.1|4872.1|4878.1|4872.1|4876.8|4870.8|3
1614154140000|2021-02-24 08:09:00|4878.5|4872.5|4878.3|4872.3|4878.6|4872.6|4878.3|4872.3|2
1614154150000|2021-02-24 08:09:10|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|2
1614154160000|2021-02-24 08:09:20|4878.3|4872.3|4878|4872|4878.6|4872.6|4878|4872|1
1614154170000|2021-02-24 08:09:30|4877.6|4871.6|4880.6|4874.6|4880.6|4874.6|4877.6|4871.6|25
1614154180000|2021-02-24 08:09:40|4881.1|4875.1|4881.3|4875.3|4881.6|4875.6|4881.1|4875.1|14
1614154190000|2021-02-24 08:09:50|4881.6|4875.6|4881.6|4875.6|4881.8|4875.8|4881.6|4875.6|3
1614154200000|2021-02-24 08:10:00|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|3
1614154220000|2021-02-24 08:10:20|4881.6|4875.6|4883.6|4877.6|4883.6|4877.6|4881.6|4875.6|38
1614154230000|2021-02-24 08:10:30|||||||||4
1614154240000|2021-02-24 08:10:40|4884|4878|4884.4|4878.4|4884.5|4878.5|4884|4878|16
1614154250000|2021-02-24 08:10:50|4884.5|4878.5|4882.5|4876.5|4885.5|4879.5|4882.5|4876.5|22
1614154260000|2021-02-24 08:11:00|||||||||1
1614154270000|2021-02-24 08:11:10|4882.9|4876.9|4883.5|4877.5|4883.5|4877.5|4882.9|4876.9|1
1614154280000|2021-02-24 08:11:20|4883.1|4877.1|4883.5|4877.5|4883.5|4877.5|4883.1|4877.1|1
1614154290000|2021-02-24 08:11:30|4883.9|4877.9|4883.5|4877.5|4884|4878|4883.5|4877.5|0
1614154300000|2021-02-24 08:11:40|4883.6|4877.6|4884.1|4878.1|4884.5|4878.5|4883.6|4877.6|6
1614154310000|2021-02-24 08:11:50|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|3
1614154320000|2021-02-24 08:12:00|4882.8|4876.8|4882.5|4876.5|4882.8|4876.8|4882.5|4876.5|0
1614154330000|2021-02-24 08:12:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|2
1614154340000|2021-02-24 08:12:20|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|3
1614154350000|2021-02-24 08:12:30|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4879.5|4873.5|15
1614154360000|2021-02-24 08:12:40|4880.5|4874.5|4880.9|4874.9|4880.9|4874.9|4880.5|4874.5|2
1614154370000|2021-02-24 08:12:50|4880|4874|4880|4874|4880.9|4874.9|4879.9|4873.9|14
1614154380000|2021-02-24 08:13:00|4879|4873|4878|4872|4879|4873|4878|4872|16
1614154390000|2021-02-24 08:13:10|4878.1|4872.1|4878.5|4872.5|4878.5|4872.5|4878|4872|1
1614154400000|2021-02-24 08:13:20|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1614154410000|2021-02-24 08:13:30|4879|4873|4879|4873|4879|4873|4879|4873|2
1614154430000|2021-02-24 08:13:50|4879.4|4873.4|4880|4874|4880|4874|4878.6|4872.6|2
1614154450000|2021-02-24 08:14:10|4880.4|4874.4|4881.6|4875.6|4881.6|4875.6|4880.4|4874.4|2
1614154460000|2021-02-24 08:14:20|4881|4875|4882|4876|4882|4876|4881|4875|0
1614154480000|2021-02-24 08:14:40|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1614154490000|2021-02-24 08:14:50|4882.1|4876.1|4882.5|4876.5|4882.5|4876.5|4882.1|4876.1|0
1614154500000|2021-02-24 08:15:00|4883|4877|4882.6|4876.6|4883|4877|4882.6|4876.6|1
1614154510000|2021-02-24 08:15:10|4883.9|4877.9|4882|4876|4883.9|4877.9|4882|4876|10
1614154520000|2021-02-24 08:15:20|4881.9|4875.9|4882.9|4876.9|4882.9|4876.9|4881.5|4875.5|1
1614154530000|2021-02-24 08:15:30|4882|4876|4882|4876|4882|4876|4882|4876|0
1614154540000|2021-02-24 08:15:40|4882.1|4876.1|4882.9|4876.9|4882.9|4876.9|4882.1|4876.1|0
1614154560000|2021-02-24 08:16:00|4882.5|4876.5|4882.9|4876.9|4882.9|4876.9|4882.5|4876.5|0
1614154570000|2021-02-24 08:16:10|4883|4877|4883|4877|4883.4|4877.4|4883|4877|6
1614154580000|2021-02-24 08:16:20|4882|4876|4881.5|4875.5|4883.5|4877.5|4881.5|4875.5|22
1614154600000|2021-02-24 08:16:40|4880.5|4874.5|4880.5|4874.5|4881.1|4875.1|4880.5|4874.5|6
1614154610000|2021-02-24 08:16:50|4881.1|4875.1|4881|4875|4881.1|4875.1|4881|4875|7
1614154620000|2021-02-24 08:17:00|4882|4876|4882.1|4876.1|4882.4|4876.4|4882|4876|14
1614154630000|2021-02-24 08:17:10|4882|4876|4882|4876|4882.1|4876.1|4881|4875|0
1614154640000|2021-02-24 08:17:20|4882.1|4876.1|4882.5|4876.5|4882.5|4876.5|4882.1|4876.1|1
1614154670000|2021-02-24 08:17:50|4883.5|4877.5|4880.3|4874.3|4883.5|4877.5|4880.3|4874.3|7
1614154680000|2021-02-24 08:18:00|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|2
1614154690000|2021-02-24 08:18:10|4881.1|4875.1|4883|4877|4883|4877|4881.1|4875.1|1
1614154700000|2021-02-24 08:18:20|4883.1|4877.1|4883.1|4877.1|4883.5|4877.5|4883|4877|0
1614154710000|2021-02-24 08:18:30|4883.5|4877.5|4883.1|4877.1|4883.5|4877.5|4883.1|4877.1|1
1614154720000|2021-02-24 08:18:40|4882.5|4876.5|4882.6|4876.6|4882.6|4876.6|4881.9|4875.9|1
1614154730000|2021-02-24 08:18:50|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|1
1614154740000|2021-02-24 08:19:00|||||||||2
1614154750000|2021-02-24 08:19:10|4883.1|4877.1|4883.3|4877.3|4883.3|4877.3|4883.1|4877.1|2
1614154760000|2021-02-24 08:19:20|4883.1|4877.1|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|0
1614154770000|2021-02-24 08:19:30|4883.1|4877.1|4883.8|4877.8|4883.8|4877.8|4883.1|4877.1|12
1614154780000|2021-02-24 08:19:40|||||||||1
1614154800000|2021-02-24 08:20:00|4884.1|4878.1|4884.3|4878.3|4884.3|4878.3|4884.1|4878.1|3
1614154820000|2021-02-24 08:20:20|4884.6|4878.6|4883.5|4877.5|4884.6|4878.6|4883.5|4877.5|11
1614154830000|2021-02-24 08:20:30|4883.2|4877.2|4883.5|4877.5|4883.5|4877.5|4883.2|4877.2|2
1614154840000|2021-02-24 08:20:40|4883.4|4877.4|4884.6|4878.6|4884.6|4878.6|4883.4|4877.4|2
1614154850000|2021-02-24 08:20:50|||||||||1
1614154860000|2021-02-24 08:21:00|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4883.6|4877.6|1
1614154870000|2021-02-24 08:21:10|4883.8|4877.8|4884.6|4878.6|4884.6|4878.6|4883.6|4877.6|1
1614154880000|2021-02-24 08:21:20|4884.3|4878.3|4884.1|4878.1|4884.3|4878.3|4883.6|4877.6|0
1614154890000|2021-02-24 08:21:30|4884|4878|4883.6|4877.6|4884|4878|4883.6|4877.6|3
1614154900000|2021-02-24 08:21:40|4883.5|4877.5|4882.1|4876.1|4883.5|4877.5|4882.1|4876.1|5
1614154920000|2021-02-24 08:22:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|1
1614154930000|2021-02-24 08:22:10|4882.1|4876.1|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|2
1614154950000|2021-02-24 08:22:30|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|5
1614154960000|2021-02-24 08:22:40|4883|4877|4881.8|4875.8|4883|4877|4881.8|4875.8|1
1614154970000|2021-02-24 08:22:50|4881.9|4875.9|4882.6|4876.6|4882.6|4876.6|4881.9|4875.9|0
1614154980000|2021-02-24 08:23:00|4882.8|4876.8|4882.3|4876.3|4882.8|4876.8|4881.8|4875.8|4
1614154990000|2021-02-24 08:23:10|4882.6|4876.6|4883|4877|4883|4877|4882.6|4876.6|2
1614155000000|2021-02-24 08:23:20|4882.6|4876.6|4882.4|4876.4|4882.6|4876.6|4882.3|4876.3|89
1614155030000|2021-02-24 08:23:50|4882|4876|4881.9|4875.9|4882|4876|4881.9|4875.9|0
1614155040000|2021-02-24 08:24:00|4882|4876|4884.9|4878.9|4884.9|4878.9|4882|4876|20
1614155050000|2021-02-24 08:24:10|4884.5|4878.5|4885.9|4879.9|4885.9|4879.9|4884.4|4878.4|14
1614155060000|2021-02-24 08:24:20|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|2
1614155070000|2021-02-24 08:24:30|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|1
1614155080000|2021-02-24 08:24:40|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|8
1614155090000|2021-02-24 08:24:50|4885.9|4879.9|4885.8|4879.8|4885.9|4879.9|4885.8|4879.8|0
1614155100000|2021-02-24 08:25:00|4884.9|4878.9|4885.3|4879.3|4885.4|4879.4|4884.8|4878.8|1
1614155110000|2021-02-24 08:25:10|4884.8|4878.8|4884.8|4878.8|4885.8|4879.8|4884.8|4878.8|2
1614155120000|2021-02-24 08:25:20|4884.9|4878.9|4885.3|4879.3|4885.4|4879.4|4884.8|4878.8|1
1614155130000|2021-02-24 08:25:30|4884.9|4878.9|4884.8|4878.8|4884.9|4878.9|4884.8|4878.8|4
1614155140000|2021-02-24 08:25:40|4883.9|4877.9|4883.5|4877.5|4883.9|4877.9|4883.5|4877.5|7
1614155150000|2021-02-24 08:25:50|4883.9|4877.9|4883|4877|4884.3|4878.3|4883|4877|0
1614155160000|2021-02-24 08:26:00|4883.2|4877.2|4883|4877|4883.5|4877.5|4883|4877|19
1614155170000|2021-02-24 08:26:10|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1614155180000|2021-02-24 08:26:20|4883.5|4877.5|4883|4877|4883.5|4877.5|4883|4877|0
1614155190000|2021-02-24 08:26:30|||||||||11
1614155200000|2021-02-24 08:26:40|||||||||12
1614155220000|2021-02-24 08:27:00|||||||||11
1614155230000|2021-02-24 08:27:10|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4
1614155240000|2021-02-24 08:27:20|||||||||2
1614155250000|2021-02-24 08:27:30|||||||||2
1614155260000|2021-02-24 08:27:40|4883|4877|4883.9|4877.9|4883.9|4877.9|4883|4877|12
1614155280000|2021-02-24 08:28:00|4883.8|4877.8|4883.5|4877.5|4883.8|4877.8|4883.4|4877.4|5
1614155290000|2021-02-24 08:28:10|4883.2|4877.2|4883|4877|4883.2|4877.2|4883|4877|1
1614155300000|2021-02-24 08:28:20|4882.8|4876.8|4882.3|4876.3|4882.8|4876.8|4882.3|4876.3|9
1614155310000|2021-02-24 08:28:30|4882.8|4876.8|4882.8|4876.8|4882.8|4876.8|4882.8|4876.8|0
1614155320000|2021-02-24 08:28:40|4882.4|4876.4|4882.3|4876.3|4882.4|4876.4|4882.3|4876.3|2
1614155340000|2021-02-24 08:29:00|4881.8|4875.8|4881.8|4875.8|4882.2|4876.2|4881.8|4875.8|7
1614155350000|2021-02-24 08:29:10|4882.2|4876.2|4881.3|4875.3|4882.2|4876.2|4881.3|4875.3|0
1614155360000|2021-02-24 08:29:20|||||||||21
1614155370000|2021-02-24 08:29:30|4880.9|4874.9|4880.2|4874.2|4880.9|4874.9|4880.2|4874.2|0
1614155380000|2021-02-24 08:29:40|4879.2|4873.2|4877.2|4871.2|4879.2|4873.2|4877.2|4871.2|22
1614155390000|2021-02-24 08:29:50|4875.7|4869.7|4876.7|4870.7|4876.7|4870.7|4875.7|4869.7|12
1614155400000|2021-02-24 08:30:00|4876.2|4870.2|4876.7|4870.7|4876.7|4870.7|4875.8|4869.8|1
1614155410000|2021-02-24 08:30:10|4877|4871|4877.2|4871.2|4877.2|4871.2|4876.7|4870.7|0
1614155430000|2021-02-24 08:30:30|4876.7|4870.7|4875.7|4869.7|4876.7|4870.7|4875.7|4869.7|5
1614155440000|2021-02-24 08:30:40|4875.3|4869.3|4874.7|4868.7|4875.7|4869.7|4874.7|4868.7|2
1614155450000|2021-02-24 08:30:50|4874.3|4868.3|4874.7|4868.7|4874.7|4868.7|4874.3|4868.3|2
1614155460000|2021-02-24 08:31:00|4875.7|4869.7|4875.2|4869.2|4875.7|4869.7|4875.2|4869.2|0
1614155470000|2021-02-24 08:31:10|4875.3|4869.3|4876.7|4870.7|4876.7|4870.7|4875.3|4869.3|1
1614155490000|2021-02-24 08:31:30|4877|4871|4877.7|4871.7|4877.7|4871.7|4876.7|4870.7|2
1614155500000|2021-02-24 08:31:40|4878|4872|4877.7|4871.7|4878|4872|4877.2|4871.2|0
1614155510000|2021-02-24 08:31:50|4878|4872|4879.2|4873.2|4879.2|4873.2|4878|4872|4
1614155520000|2021-02-24 08:32:00|4879.3|4873.3|4880.2|4874.2|4880.2|4874.2|4879.3|4873.3|5
1614155530000|2021-02-24 08:32:10|4879.7|4873.7|4879.7|4873.7|4879.7|4873.7|4879.7|4873.7|1
1614155540000|2021-02-24 08:32:20|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4877.2|4871.2|4
1614155550000|2021-02-24 08:32:30|4878|4872|4878.2|4872.2|4878.2|4872.2|4878|4872|0
1614155560000|2021-02-24 08:32:40|4877.8|4871.8|4877.8|4871.8|4878.2|4872.2|4877.8|4871.8|0
1614155580000|2021-02-24 08:33:00|4878.2|4872.2|4877.2|4871.2|4878.2|4872.2|4877.2|4871.2|0
1614155590000|2021-02-24 08:33:10|4877.3|4871.3|4875.2|4869.2|4877.7|4871.7|4875.2|4869.2|12
1614155600000|2021-02-24 08:33:20|4875.7|4869.7|4876.2|4870.2|4876.2|4870.2|4875.7|4869.7|1
1614155610000|2021-02-24 08:33:30|4875.8|4869.8|4875.7|4869.7|4875.8|4869.8|4875.3|4869.3|1
1614155620000|2021-02-24 08:33:40|4875.3|4869.3|4874.2|4868.2|4875.3|4869.3|4874.2|4868.2|3
1614155630000|2021-02-24 08:33:50|4873.2|4867.2|4873.2|4867.2|4873.2|4867.2|4873.2|4867.2|11
1614155640000|2021-02-24 08:34:00|4873.4|4867.4|4873.7|4867.7|4874.2|4868.2|4872.3|4866.3|40
1614155650000|2021-02-24 08:34:10|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|0
1614155660000|2021-02-24 08:34:20|4871.3|4865.3|4871.8|4865.8|4871.8|4865.8|4871.3|4865.3|59
1614155670000|2021-02-24 08:34:30|4872.7|4866.7|4872.7|4866.7|4873|4867|4871.5|4865.5|18
1614155680000|2021-02-24 08:34:40|4872.5|4866.5|4871.7|4865.7|4872.5|4866.5|4871.7|4865.7|2
1614155690000|2021-02-24 08:34:50|4871.5|4865.5|4871.2|4865.2|4871.5|4865.5|4870.7|4864.7|2
1614155700000|2021-02-24 08:35:00|4870.7|4864.7|4870.2|4864.2|4870.7|4864.7|4870.2|4864.2|2
1614155710000|2021-02-24 08:35:10|4867.8|4861.8|4868.2|4862.2|4868.2|4862.2|4867.8|4861.8|17
1614155720000|2021-02-24 08:35:20|4867.8|4861.8|4868.2|4862.2|4868.2|4862.2|4867.7|4861.7|2
1614155740000|2021-02-24 08:35:40|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|5
1614155750000|2021-02-24 08:35:50|4869.7|4863.7|4869.7|4863.7|4869.8|4863.8|4869.7|4863.7|3
1614155760000|2021-02-24 08:36:00|4869.3|4863.3|4869.7|4863.7|4869.7|4863.7|4868.8|4862.8|3
1614155770000|2021-02-24 08:36:10|4868.8|4862.8|4867.4|4861.4|4868.8|4862.8|4867.4|4861.4|11
1614155780000|2021-02-24 08:36:20|4866.8|4860.8|4866.4|4860.4|4866.8|4860.8|4865.8|4859.8|6
1614155790000|2021-02-24 08:36:30|4866.8|4860.8|4867.9|4861.9|4867.9|4861.9|4866.8|4860.8|0
1614155800000|2021-02-24 08:36:40|4868.4|4862.4|4867.9|4861.9|4868.4|4862.4|4867.9|4861.9|0
1614155820000|2021-02-24 08:37:00|4867.4|4861.4|4866.4|4860.4|4867.4|4861.4|4866.4|4860.4|4
1614155830000|2021-02-24 08:37:10|4866.8|4860.8|4867.4|4861.4|4867.9|4861.9|4866.8|4860.8|0
1614155840000|2021-02-24 08:37:20|4867.6|4861.6|4868.4|4862.4|4868.4|4862.4|4867.6|4861.6|1
1614155850000|2021-02-24 08:37:30|4868.9|4862.9|4867.9|4861.9|4868.9|4862.9|4867.9|4861.9|2
1614155860000|2021-02-24 08:37:40|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|3
1614155870000|2021-02-24 08:37:50|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|1
1614155880000|2021-02-24 08:38:00|4865.8|4859.8|4864.6|4858.6|4865.8|4859.8|4864.6|4858.6|18
1614155890000|2021-02-24 08:38:10|4864.9|4858.9|4859.3|4853.3|4865.1|4859.1|4859.3|4853.3|99
1614155900000|2021-02-24 08:38:20|4859.8|4853.8|4858.8|4852.8|4859.8|4853.8|4858.3|4852.3|3
1614155910000|2021-02-24 08:38:30|4858.4|4852.4|4859.8|4853.8|4859.8|4853.8|4858.3|4852.3|1
1614155920000|2021-02-24 08:38:40|4860.2|4854.2|4861.3|4855.3|4861.8|4855.8|4860.2|4854.2|6
1614155930000|2021-02-24 08:38:50|4861.7|4855.7|4861.8|4855.8|4861.8|4855.8|4861.7|4855.7|1
1614155940000|2021-02-24 08:39:00|4863.3|4857.3|4863.3|4857.3|4863.3|4857.3|4862.8|4856.8|6
1614155950000|2021-02-24 08:39:10|4863.7|4857.7|4863.7|4857.7|4863.8|4857.8|4863.3|4857.3|2
1614155960000|2021-02-24 08:39:20|4862.7|4856.7|4861.3|4855.3|4862.8|4856.8|4861.3|4855.3|5
1614155970000|2021-02-24 08:39:30|4861|4855|4860.7|4854.7|4861|4855|4860.3|4854.3|7
1614155980000|2021-02-24 08:39:40|4861.3|4855.3|4861.7|4855.7|4861.8|4855.8|4860.7|4854.7|3
1614155990000|2021-02-24 08:39:50|4861.5|4855.5|4861.3|4855.3|4861.7|4855.7|4861.3|4855.3|1
1614156000000|2021-02-24 08:40:00|4861.7|4855.7|4861.8|4855.8|4862.3|4856.3|4861.7|4855.7|2
1614156010000|2021-02-24 08:40:10|4861.7|4855.7|4860.7|4854.7|4861.7|4855.7|4860.7|4854.7|2
1614156020000|2021-02-24 08:40:20|4860.3|4854.3|4858.3|4852.3|4860.3|4854.3|4858.3|4852.3|17
1614156030000|2021-02-24 08:40:30|4858.2|4852.2|4858.7|4852.7|4858.7|4852.7|4858.2|4852.2|4
1614156040000|2021-02-24 08:40:40|||||||||1
1614156050000|2021-02-24 08:40:50|4858.3|4852.3|4858.2|4852.2|4858.3|4852.3|4858.2|4852.2|2
1614156060000|2021-02-24 08:41:00|4858.3|4852.3|4860.7|4854.7|4860.7|4854.7|4858.3|4852.3|4
1614156070000|2021-02-24 08:41:10|4859.8|4853.8|4860.8|4854.8|4861.2|4855.2|4859.8|4853.8|2
1614156080000|2021-02-24 08:41:20|4861.2|4855.2|4861.7|4855.7|4861.7|4855.7|4861.2|4855.2|0
1614156090000|2021-02-24 08:41:30|4861.8|4855.8|4862.7|4856.7|4862.7|4856.7|4861.8|4855.8|1
1614156100000|2021-02-24 08:41:40|4862.2|4856.2|4861.2|4855.2|4862.2|4856.2|4861.2|4855.2|5
1614156110000|2021-02-24 08:41:50|4860.7|4854.7|4860.2|4854.2|4861|4855|4860.2|4854.2|4
1614156120000|2021-02-24 08:42:00|4860|4854|4859.7|4853.7|4860.2|4854.2|4859.5|4853.5|1
1614156130000|2021-02-24 08:42:10|4859.3|4853.3|4859.7|4853.7|4860.2|4854.2|4859.3|4853.3|6
1614156140000|2021-02-24 08:42:20|4860|4854|4860.7|4854.7|4860.7|4854.7|4860|4854|0
1614156170000|2021-02-24 08:42:50|4860.4|4854.4|4859.2|4853.2|4860.4|4854.4|4859.2|4853.2|18
1614156180000|2021-02-24 08:43:00|4858.2|4852.2|4856.7|4850.7|4858.2|4852.2|4856.2|4850.2|8
1614156190000|2021-02-24 08:43:10|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|2
1614156200000|2021-02-24 08:43:20|4857.8|4851.8|4858.2|4852.2|4858.2|4852.2|4857.8|4851.8|0
1614156210000|2021-02-24 08:43:30|4859.2|4853.2|4859.2|4853.2|4859.2|4853.2|4859.2|4853.2|3
1614156220000|2021-02-24 08:43:40|||||||||11
1614156250000|2021-02-24 08:44:10|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|3
1614156280000|2021-02-24 08:44:40|4857.8|4851.8|4857.7|4851.7|4858.2|4852.2|4857.7|4851.7|1
1614156290000|2021-02-24 08:44:50|4858.2|4852.2|4858.2|4852.2|4858.2|4852.2|4858.2|4852.2|2
1614156300000|2021-02-24 08:45:00|4858.7|4852.7|4858.7|4852.7|4858.7|4852.7|4858.7|4852.7|1
1614156310000|2021-02-24 08:45:10|4859|4853|4859.2|4853.2|4859.2|4853.2|4859|4853|0
1614156320000|2021-02-24 08:45:20|4860.2|4854.2|4860.2|4854.2|4860.2|4854.2|4860.2|4854.2|6
1614156330000|2021-02-24 08:45:30|4860.7|4854.7|4859.2|4853.2|4860.7|4854.7|4859.2|4853.2|2
1614156340000|2021-02-24 08:45:40|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4
1614156350000|2021-02-24 08:45:50|4860.8|4854.8|4861.2|4855.2|4861.2|4855.2|4860.8|4854.8|0
1614156360000|2021-02-24 08:46:00|4860.7|4854.7|4860.2|4854.2|4860.7|4854.7|4859.2|4853.2|2
1614156370000|2021-02-24 08:46:10|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|2
1614156390000|2021-02-24 08:46:30|4860.2|4854.2|4859.7|4853.7|4860.2|4854.2|4859.7|4853.7|4
1614156400000|2021-02-24 08:46:40|4859.5|4853.5|4859.7|4853.7|4859.7|4853.7|4859.2|4853.2|1
1614156410000|2021-02-24 08:46:50|4859.2|4853.2|4858.7|4852.7|4859.2|4853.2|4858.7|4852.7|1
1614156420000|2021-02-24 08:47:00|4858.8|4852.8|4858.7|4852.7|4858.8|4852.8|4858.7|4852.7|1
1614156430000|2021-02-24 08:47:10|4859|4853|4859.1|4853.1|4859.1|4853.1|4859|4853|2
1614156440000|2021-02-24 08:47:20|4858.8|4852.8|4857.6|4851.6|4859.1|4853.1|4857.6|4851.6|3
1614156460000|2021-02-24 08:47:40|||||||||1
1614156470000|2021-02-24 08:47:50|||||||||1
1614156480000|2021-02-24 08:48:00|4857.3|4851.3|4857.6|4851.6|4857.6|4851.6|4857.3|4851.3|1
1614156490000|2021-02-24 08:48:10|4858.6|4852.6|4857.1|4851.1|4858.6|4852.6|4857.1|4851.1|5
1614156500000|2021-02-24 08:48:20|4857.6|4851.6|4857.6|4851.6|4857.6|4851.6|4857.6|4851.6|0
1614156520000|2021-02-24 08:48:40|4857.3|4851.3|4857.6|4851.6|4857.6|4851.6|4857.1|4851.1|1
1614156530000|2021-02-24 08:48:50|4858|4852|4857.6|4851.6|4858|4852|4857.6|4851.6|1
1614156540000|2021-02-24 08:49:00|4857.3|4851.3|4856.1|4850.1|4857.3|4851.3|4856.1|4850.1|9
1614156550000|2021-02-24 08:49:10|4855|4849|4855.1|4849.1|4855.1|4849.1|4855|4849|5
1614156570000|2021-02-24 08:49:30|4855.3|4849.3|4855.6|4849.6|4855.6|4849.6|4855.3|4849.3|6
1614156580000|2021-02-24 08:49:40|4855.3|4849.3|4855.3|4849.3|4856.1|4850.1|4855.3|4849.3|6
1614156590000|2021-02-24 08:49:50|||||||||4
1614156600000|2021-02-24 08:50:00|4855|4849|4856.9|4850.9|4856.9|4850.9|4855|4849|30
1614156610000|2021-02-24 08:50:10|4857.8|4851.8|4860.8|4854.8|4861.3|4855.3|4857.8|4851.8|12
1614156620000|2021-02-24 08:50:20|||||||||1
1614156630000|2021-02-24 08:50:30|4861.1|4855.1|4861.3|4855.3|4861.3|4855.3|4860.8|4854.8|3
1614156640000|2021-02-24 08:50:40|4859.3|4853.3|4859.8|4853.8|4859.8|4853.8|4859.3|4853.3|6
1614156650000|2021-02-24 08:50:50|4860.8|4854.8|4861.3|4855.3|4861.3|4855.3|4860.8|4854.8|0
1614156670000|2021-02-24 08:51:10|4860.8|4854.8|4860.8|4854.8|4860.8|4854.8|4860.8|4854.8|3
1614156680000|2021-02-24 08:51:20|4861.1|4855.1|4861.8|4855.8|4861.8|4855.8|4861.1|4855.1|7
1614156690000|2021-02-24 08:51:30|4865.3|4859.3|4862.8|4856.8|4865.3|4859.3|4862.8|4856.8|59
1614156700000|2021-02-24 08:51:40|4862.9|4856.9|4863.6|4857.6|4863.6|4857.6|4862.9|4856.9|0
1614156710000|2021-02-24 08:51:50|4863.8|4857.8|4865.8|4859.8|4865.8|4859.8|4863.8|4857.8|4
1614156720000|2021-02-24 08:52:00|4865.9|4859.9|4865.8|4859.8|4865.9|4859.9|4865.8|4859.8|1
1614156730000|2021-02-24 08:52:10|4865.9|4859.9|4866.8|4860.8|4866.8|4860.8|4865.9|4859.9|2
1614156740000|2021-02-24 08:52:20|4866.6|4860.6|4865.8|4859.8|4866.6|4860.6|4865.8|4859.8|3
1614156750000|2021-02-24 08:52:30|4865.4|4859.4|4865.8|4859.8|4865.8|4859.8|4865.3|4859.3|1
1614156780000|2021-02-24 08:53:00|4865.4|4859.4|4863.3|4857.3|4865.4|4859.4|4863.3|4857.3|5
1614156790000|2021-02-24 08:53:10|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|1
1614156810000|2021-02-24 08:53:30|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.9|4857.9|0
1614156820000|2021-02-24 08:53:40|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|1
1614156840000|2021-02-24 08:54:00|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|0
1614156850000|2021-02-24 08:54:10|4862.3|4856.3|4863.3|4857.3|4863.3|4857.3|4861.8|4855.8|1
1614156860000|2021-02-24 08:54:20|4863.1|4857.1|4861.8|4855.8|4863.1|4857.1|4861.8|4855.8|1
1614156870000|2021-02-24 08:54:30|4861.3|4855.3|4860.9|4854.9|4861.3|4855.3|4860.8|4854.8|1
1614156880000|2021-02-24 08:54:40|4860.8|4854.8|4861.3|4855.3|4861.3|4855.3|4860.8|4854.8|0
1614156890000|2021-02-24 08:54:50|4861.8|4855.8|4862.3|4856.3|4862.3|4856.3|4861.8|4855.8|0
1614156900000|2021-02-24 08:55:00|4861.9|4855.9|4860.8|4854.8|4861.9|4855.9|4860.8|4854.8|2
1614156920000|2021-02-24 08:55:20|4860.4|4854.4|4858.8|4852.8|4860.4|4854.4|4858.3|4852.3|41
1614156930000|2021-02-24 08:55:30|4858.3|4852.3|4858.8|4852.8|4858.8|4852.8|4858.3|4852.3|1
1614156940000|2021-02-24 08:55:40|4859.1|4853.1|4859.3|4853.3|4859.3|4853.3|4859.1|4853.1|0
1614156970000|2021-02-24 08:56:10|4859.4|4853.4|4859.4|4853.4|4859.4|4853.4|4859.4|4853.4|27
1614156980000|2021-02-24 08:56:20|4860.3|4854.3|4862.8|4856.8|4862.8|4856.8|4860.3|4854.3|3
1614156990000|2021-02-24 08:56:30|4862.6|4856.6|4862.6|4856.6|4862.8|4856.8|4862.6|4856.6|0
1614157000000|2021-02-24 08:56:40|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|0
1614157010000|2021-02-24 08:56:50|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|14
1614157020000|2021-02-24 08:57:00|4862.3|4856.3|4862.8|4856.8|4862.8|4856.8|4862.3|4856.3|0
1614157040000|2021-02-24 08:57:20|4863.1|4857.1|4861.3|4855.3|4863.1|4857.1|4861.3|4855.3|8
1614157050000|2021-02-24 08:57:30|4861.1|4855.1|4859.3|4853.3|4861.1|4855.1|4859.3|4853.3|1
1614157060000|2021-02-24 08:57:40|4859.8|4853.8|4859.3|4853.3|4859.8|4853.8|4859.3|4853.3|0
1614157070000|2021-02-24 08:57:50|4859.8|4853.8|4859.3|4853.3|4859.8|4853.8|4859.3|4853.3|1
1614157080000|2021-02-24 08:58:00|4859.8|4853.8|4860.8|4854.8|4861.1|4855.1|4859.8|4853.8|5
1614157110000|2021-02-24 08:58:30|4860.4|4854.4|4860.8|4854.8|4861.3|4855.3|4860.4|4854.4|2
1614157120000|2021-02-24 08:58:40|||||||||1
1614157130000|2021-02-24 08:58:50|4859.8|4853.8|4859.8|4853.8|4860.1|4854.1|4859.8|4853.8|1
1614157140000|2021-02-24 08:59:00|4860.3|4854.3|4860.8|4854.8|4860.8|4854.8|4860.3|4854.3|0
1614157150000|2021-02-24 08:59:10|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|4859.6|4853.6|1
1614157160000|2021-02-24 08:59:20|4859.6|4853.6|4859.6|4853.6|4859.6|4853.6|4859.6|4853.6|0
1614157170000|2021-02-24 08:59:30|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|0
1614157180000|2021-02-24 08:59:40|4859.9|4853.9|4860.8|4854.8|4860.8|4854.8|4859.9|4853.9|0
1614157200000|2021-02-24 09:00:00|4860.9|4854.9|4860.6|4854.6|4861.8|4855.8|4860.6|4854.6|2
1614157220000|2021-02-24 09:00:20|||||||||1
1614157240000|2021-02-24 09:00:40|4860.8|4854.8|4860.6|4854.6|4860.8|4854.8|4860.6|4854.6|0
1614157250000|2021-02-24 09:00:50|4860.3|4854.3|4860.6|4854.6|4860.6|4854.6|4860.3|4854.3|0
1614157260000|2021-02-24 09:01:00|||||||||1
1614157270000|2021-02-24 09:01:10|4860.8|4854.8|4858.8|4852.8|4860.8|4854.8|4858.8|4852.8|5
1614157280000|2021-02-24 09:01:20|4859.1|4853.1|4861.3|4855.3|4861.3|4855.3|4859.1|4853.1|3
1614157290000|2021-02-24 09:01:30|4862.3|4856.3|4860.6|4854.6|4862.3|4856.3|4860.6|4854.6|6
1614157310000|2021-02-24 09:01:50|4860.8|4854.8|4861.8|4855.8|4862.3|4856.3|4860.6|4854.6|1
1614157320000|2021-02-24 09:02:00|4861.6|4855.6|4861.3|4855.3|4861.6|4855.6|4861.3|4855.3|0
1614157330000|2021-02-24 09:02:10|4860.3|4854.3|4859.3|4853.3|4860.8|4854.8|4859.3|4853.3|6
1614157340000|2021-02-24 09:02:20|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|0
1614157370000|2021-02-24 09:02:50|4860.1|4854.1|4860.3|4854.3|4860.3|4854.3|4859.8|4853.8|1
1614157380000|2021-02-24 09:03:00|4860.6|4854.6|4860.3|4854.3|4860.6|4854.6|4860.3|4854.3|6
1614157390000|2021-02-24 09:03:10|4860.6|4854.6|4860.8|4854.8|4860.8|4854.8|4860.6|4854.6|12
1614157400000|2021-02-24 09:03:20|4861.8|4855.8|4861.8|4855.8|4861.8|4855.8|4861.8|4855.8|0
1614157410000|2021-02-24 09:03:30|4861.4|4855.4|4861.8|4855.8|4861.8|4855.8|4861.4|4855.4|14
1614157420000|2021-02-24 09:03:40|4862.1|4856.1|4862.3|4856.3|4862.3|4856.3|4862.1|4856.1|0
1614157430000|2021-02-24 09:03:50|4862.8|4856.8|4863.8|4857.8|4863.8|4857.8|4862.8|4856.8|20
1614157440000|2021-02-24 09:04:00|||||||||1
1614157450000|2021-02-24 09:04:10|4864.1|4858.1|4863.3|4857.3|4864.1|4858.1|4863.3|4857.3|1
1614157460000|2021-02-24 09:04:20|4863.5|4857.5|4865.3|4859.3|4865.3|4859.3|4863.5|4857.5|11
1614157470000|2021-02-24 09:04:30|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|1
1614157480000|2021-02-24 09:04:40|4865.8|4859.8|4865.3|4859.3|4865.8|4859.8|4865.3|4859.3|1
1614157490000|2021-02-24 09:04:50|4865.1|4859.1|4864.8|4858.8|4865.3|4859.3|4864.8|4858.8|2
1614157510000|2021-02-24 09:05:10|4864.9|4858.9|4865.3|4859.3|4865.3|4859.3|4864.9|4858.9|1
1614157520000|2021-02-24 09:05:20|4864.3|4858.3|4865.8|4859.8|4865.8|4859.8|4864.3|4858.3|4
1614157540000|2021-02-24 09:05:40|4865.3|4859.3|4865.8|4859.8|4865.8|4859.8|4865.3|4859.3|1
1614157550000|2021-02-24 09:05:50|4866.1|4860.1|4865.8|4859.8|4866.1|4860.1|4865.8|4859.8|7
1614157560000|2021-02-24 09:06:00|4865.3|4859.3|4865.3|4859.3|4865.8|4859.8|4865.3|4859.3|6
1614157570000|2021-02-24 09:06:10|4863.8|4857.8|4863.8|4857.8|4864.3|4858.3|4863.8|4857.8|5
1614157580000|2021-02-24 09:06:20|||||||||1
1614157590000|2021-02-24 09:06:30|4864.3|4858.3|4863.8|4857.8|4864.3|4858.3|4863.8|4857.8|4
1614157600000|2021-02-24 09:06:40|4864|4858|4865.3|4859.3|4865.3|4859.3|4864|4858|2
1614157610000|2021-02-24 09:06:50|4865.1|4859.1|4864.6|4858.6|4865.1|4859.1|4864.6|4858.6|1
1614157630000|2021-02-24 09:07:10|4864.3|4858.3|4864.1|4858.1|4864.3|4858.3|4864.1|4858.1|0
1614157660000|2021-02-24 09:07:40|4864.9|4858.9|4864.6|4858.6|4864.9|4858.9|4864.6|4858.6|2
1614157680000|2021-02-24 09:08:00|4863.9|4857.9|4863.6|4857.6|4863.9|4857.9|4863.6|4857.6|2
1614157690000|2021-02-24 09:08:10|4863.3|4857.3|4862.6|4856.6|4863.6|4857.6|4862.6|4856.6|3
1614157720000|2021-02-24 09:08:40|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|1
1614157730000|2021-02-24 09:08:50|4863.5|4857.5|4863.6|4857.6|4863.6|4857.6|4863.5|4857.5|1
1614157740000|2021-02-24 09:09:00|4863.8|4857.8|4864.1|4858.1|4864.1|4858.1|4863.8|4857.8|1
1614157750000|2021-02-24 09:09:10|4864.3|4858.3|4864.8|4858.8|4864.8|4858.8|4864.3|4858.3|2
1614157760000|2021-02-24 09:09:20|4864.4|4858.4|4862.6|4856.6|4864.4|4858.4|4862.6|4856.6|13
1614157790000|2021-02-24 09:09:50|4863|4857|4863.1|4857.1|4863.1|4857.1|4862.1|4856.1|5
1614157800000|2021-02-24 09:10:00|4862.6|4856.6|4861.6|4855.6|4862.6|4856.6|4861.6|4855.6|11
1614157810000|2021-02-24 09:10:10|4862|4856|4862.6|4856.6|4862.6|4856.6|4862|4856|0
1614157820000|2021-02-24 09:10:20|4863|4857|4862.8|4856.8|4863|4857|4862.8|4856.8|2
1614157840000|2021-02-24 09:10:40|4863.6|4857.6|4862.8|4856.8|4863.6|4857.6|4862.8|4856.8|2
1614157860000|2021-02-24 09:11:00|4863.1|4857.1|4863.6|4857.6|4863.6|4857.6|4863.1|4857.1|5
1614157870000|2021-02-24 09:11:10|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|0
1614157880000|2021-02-24 09:11:20|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|0
1614157890000|2021-02-24 09:11:30|4864.8|4858.8|4866.1|4860.1|4866.1|4860.1|4864.6|4858.6|3
1614157910000|2021-02-24 09:11:50|||||||||1
1614157920000|2021-02-24 09:12:00|4865.6|4859.6|4863.8|4857.8|4865.6|4859.6|4863.8|4857.8|3
1614157930000|2021-02-24 09:12:10|4863.9|4857.9|4864.3|4858.3|4864.8|4858.8|4863.9|4857.9|4
1614157940000|2021-02-24 09:12:20|4864.8|4858.8|4863.8|4857.8|4864.8|4858.8|4863.8|4857.8|0
1614157950000|2021-02-24 09:12:30|4864.1|4858.1|4864.8|4858.8|4864.8|4858.8|4864.1|4858.1|2
1614157960000|2021-02-24 09:12:40|4864.9|4858.9|4865.3|4859.3|4865.3|4859.3|4864.9|4858.9|0
1614157970000|2021-02-24 09:12:50|4864.9|4858.9|4864.8|4858.8|4864.9|4858.9|4864.8|4858.8|0
1614157980000|2021-02-24 09:13:00|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|0
1614157990000|2021-02-24 09:13:10|4864.2|4858.2|4865.8|4859.8|4865.8|4859.8|4864.2|4858.2|2
1614158000000|2021-02-24 09:13:20|4866.1|4860.1|4866.3|4860.3|4866.3|4860.3|4866.1|4860.1|0
1614158010000|2021-02-24 09:13:30|||||||||2
1614158020000|2021-02-24 09:13:40|4866.4|4860.4|4867.3|4861.3|4867.3|4861.3|4866.4|4860.4|3
1614158030000|2021-02-24 09:13:50|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|3
1614158040000|2021-02-24 09:14:00|4866.3|4860.3|4867.3|4861.3|4867.3|4861.3|4866.3|4860.3|12
1614158050000|2021-02-24 09:14:10|4868.3|4862.3|4867.8|4861.8|4868.3|4862.3|4867.8|4861.8|8
1614158060000|2021-02-24 09:14:20|4867.3|4861.3|4866.8|4860.8|4867.8|4861.8|4866.8|4860.8|1
1614158070000|2021-02-24 09:14:30|4866.9|4860.9|4867.8|4861.8|4867.8|4861.8|4866.8|4860.8|1
1614158080000|2021-02-24 09:14:40|4868.3|4862.3|4867.8|4861.8|4868.3|4862.3|4867.8|4861.8|1
1614158090000|2021-02-24 09:14:50|4867.9|4861.9|4868.3|4862.3|4868.3|4862.3|4867.9|4861.9|19
1614158100000|2021-02-24 09:15:00|4870.3|4864.3|4869.8|4863.8|4870.3|4864.3|4869.3|4863.3|79
1614158110000|2021-02-24 09:15:10|4869.3|4863.3|4869.8|4863.8|4869.8|4863.8|4869.3|4863.3|8
1614158130000|2021-02-24 09:15:30|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|7
1614158140000|2021-02-24 09:15:40|4872.1|4866.1|4873.3|4867.3|4873.3|4867.3|4872.1|4866.1|8
1614158160000|2021-02-24 09:16:00|||||||||1
1614158170000|2021-02-24 09:16:10|4872.3|4866.3|4870.8|4864.8|4872.3|4866.3|4870.8|4864.8|9
1614158180000|2021-02-24 09:16:20|4872.2|4866.2|4872.3|4866.3|4872.8|4866.8|4872.2|4866.2|3
1614158190000|2021-02-24 09:16:30|||||||||1
1614158200000|2021-02-24 09:16:40|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|2
1614158210000|2021-02-24 09:16:50|4872.8|4866.8|4873.3|4867.3|4873.3|4867.3|4872.8|4866.8|2
1614158220000|2021-02-24 09:17:00|4873.8|4867.8|4874.3|4868.3|4874.3|4868.3|4873.8|4867.8|5
1614158230000|2021-02-24 09:17:10|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|6
1614158260000|2021-02-24 09:17:40|4873.6|4867.6|4873.8|4867.8|4873.8|4867.8|4873.6|4867.6|1
1614158270000|2021-02-24 09:17:50|4873.9|4867.9|4873.1|4867.1|4874.3|4868.3|4872.8|4866.8|10
1614158280000|2021-02-24 09:18:00|4872.8|4866.8|4875.3|4869.3|4875.3|4869.3|4872.8|4866.8|3
1614158290000|2021-02-24 09:18:10|4875.8|4869.8|4874.8|4868.8|4876.1|4870.1|4874.8|4868.8|2
1614158300000|2021-02-24 09:18:20|4874.3|4868.3|4874.8|4868.8|4875|4869|4873.9|4867.9|6
1614158310000|2021-02-24 09:18:30|4874.4|4868.4|4874.3|4868.3|4874.4|4868.4|4874.3|4868.3|0
1614158320000|2021-02-24 09:18:40|4874.4|4868.4|4874.8|4868.8|4874.8|4868.8|4874.4|4868.4|1
1614158330000|2021-02-24 09:18:50|4874.3|4868.3|4875.3|4869.3|4875.3|4869.3|4874.3|4868.3|1
1614158340000|2021-02-24 09:19:00|4876.3|4870.3|4876.8|4870.8|4877|4871|4876.3|4870.3|6
1614158370000|2021-02-24 09:19:30|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|11
1614158380000|2021-02-24 09:19:40|4877.5|4871.5|4878|4872|4878|4872|4877.5|4871.5|1
1614158390000|2021-02-24 09:19:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|15
1614158400000|2021-02-24 09:20:00|4877.8|4871.8|4877.1|4871.1|4878|4872|4876.6|4870.6|10
1614158410000|2021-02-24 09:20:10|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1614158420000|2021-02-24 09:20:20|4877.8|4871.8|4877.1|4871.1|4877.8|4871.8|4877.1|4871.1|1
1614158440000|2021-02-24 09:20:40|4878|4872|4878|4872|4878|4872|4878|4872|3
1614158450000|2021-02-24 09:20:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|3
1614158470000|2021-02-24 09:21:10|4877.1|4871.1|4877.5|4871.5|4877.5|4871.5|4877.1|4871.1|3
1614158490000|2021-02-24 09:21:30|4877.1|4871.1|4877.1|4871.1|4877.5|4871.5|4877.1|4871.1|4
1614158500000|2021-02-24 09:21:40|||||||||5
1614158510000|2021-02-24 09:21:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4
1614158530000|2021-02-24 09:22:10|4877.1|4871.1|4876.6|4870.6|4877.1|4871.1|4876.2|4870.2|11
1614158540000|2021-02-24 09:22:20|4876.7|4870.7|4876.2|4870.2|4876.7|4870.7|4876.1|4870.1|1
1614158550000|2021-02-24 09:22:30|4876.1|4870.1|4876.2|4870.2|4876.2|4870.2|4876.1|4870.1|0
1614158560000|2021-02-24 09:22:40|4876.1|4870.1|4876.1|4870.1|4876.2|4870.2|4876.1|4870.1|0
1614158570000|2021-02-24 09:22:50|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|0
1614158590000|2021-02-24 09:23:10|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|1
1614158600000|2021-02-24 09:23:20|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|2
1614158620000|2021-02-24 09:23:40|4876.4|4870.4|4876.2|4870.2|4876.4|4870.4|4876.2|4870.2|1
1614158630000|2021-02-24 09:23:50|4876.1|4870.1|4876.2|4870.2|4876.2|4870.2|4875.2|4869.2|14
1614158640000|2021-02-24 09:24:00|4876.1|4870.1|4876.2|4870.2|4876.2|4870.2|4876.1|4870.1|0
1614158650000|2021-02-24 09:24:10|4877.1|4871.1|4876.7|4870.7|4877.1|4871.1|4876.4|4870.4|3
1614158660000|2021-02-24 09:24:20|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|0
1614158680000|2021-02-24 09:24:40|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|3
1614158690000|2021-02-24 09:24:50|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|6
1614158700000|2021-02-24 09:25:00|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|12
1614158710000|2021-02-24 09:25:10|4876.5|4870.5|4876.6|4870.6|4876.6|4870.6|4876.5|4870.5|0
1614158720000|2021-02-24 09:25:20|4876.2|4870.2|4876.6|4870.6|4876.6|4870.6|4876.1|4870.1|1
1614158730000|2021-02-24 09:25:30|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|1
1614158740000|2021-02-24 09:25:40|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4876.7|4870.7|3
1614158750000|2021-02-24 09:25:50|4877.6|4871.6|4877.1|4871.1|4877.6|4871.6|4877.1|4871.1|10
1614158760000|2021-02-24 09:26:00|4877.5|4871.5|4877.1|4871.1|4877.5|4871.5|4877.1|4871.1|2
1614158770000|2021-02-24 09:26:10|4877.9|4871.9|4878.4|4872.4|4878.4|4872.4|4877.9|4871.9|1
1614158780000|2021-02-24 09:26:20|||||||||1
1614158790000|2021-02-24 09:26:30|4878.5|4872.5|4881.2|4875.2|4881.2|4875.2|4878.5|4872.5|27
1614158800000|2021-02-24 09:26:40|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|3
1614158810000|2021-02-24 09:26:50|4880.6|4874.6|4881.2|4875.2|4881.2|4875.2|4880.6|4874.6|1
1614158820000|2021-02-24 09:27:00|4881.4|4875.4|4881.2|4875.2|4881.4|4875.4|4880.7|4874.7|2
1614158830000|2021-02-24 09:27:10|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|0
1614158840000|2021-02-24 09:27:20|4882.2|4876.2|4881.9|4875.9|4882.2|4876.2|4881.9|4875.9|5
1614158850000|2021-02-24 09:27:30|4881.7|4875.7|4881.2|4875.2|4881.7|4875.7|4881.2|4875.2|9
1614158860000|2021-02-24 09:27:40|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|2
1614158870000|2021-02-24 09:27:50|4883.1|4877.1|4883.2|4877.2|4883.2|4877.2|4883.1|4877.1|0
1614158880000|2021-02-24 09:28:00|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|5
1614158890000|2021-02-24 09:28:10|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|11
1614158910000|2021-02-24 09:28:30|4883.1|4877.1|4883.2|4877.2|4883.2|4877.2|4883.1|4877.1|4
1614158930000|2021-02-24 09:28:50|||||||||3
1614158940000|2021-02-24 09:29:00|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|8
1614158950000|2021-02-24 09:29:10|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|1
1614158960000|2021-02-24 09:29:20|||||||||2
1614158970000|2021-02-24 09:29:30|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|2
1614158980000|2021-02-24 09:29:40|||||||||1
1614158990000|2021-02-24 09:29:50|4887.2|4881.2|4888.2|4882.2|4888.2|4882.2|4887.2|4881.2|18
1614159000000|2021-02-24 09:30:00|||||||||10
1614159010000|2021-02-24 09:30:10|4888.6|4882.6|4888.2|4882.2|4889.2|4883.2|4888.2|4882.2|29
1614159030000|2021-02-24 09:30:30|4887.2|4881.2|4887|4881|4887.2|4881.2|4887|4881|32
1614159040000|2021-02-24 09:30:40|4886.8|4880.8|4884.7|4878.7|4886.8|4880.8|4884|4878|41
1614159050000|2021-02-24 09:30:50|4883.8|4877.8|4884.8|4878.8|4884.8|4878.8|4883.8|4877.8|11
1614159060000|2021-02-24 09:31:00|||||||||10
1614159070000|2021-02-24 09:31:10|4885.2|4879.2|4885.3|4879.3|4885.8|4879.8|4885.2|4879.2|4
1614159080000|2021-02-24 09:31:20|4885.7|4879.7|4885.5|4879.5|4885.8|4879.8|4885.5|4879.5|3
1614159100000|2021-02-24 09:31:40|4885.8|4879.8|4885.3|4879.3|4885.8|4879.8|4885.3|4879.3|2
1614159110000|2021-02-24 09:31:50|4885|4879|4885|4879|4885|4879|4885|4879|0
1614159120000|2021-02-24 09:32:00|4885.1|4879.1|4886.2|4880.2|4886.2|4880.2|4885.1|4879.1|21
1614159130000|2021-02-24 09:32:10|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|0
1614159140000|2021-02-24 09:32:20|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|2
1614159160000|2021-02-24 09:32:40|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|1
1614159170000|2021-02-24 09:32:50|||||||||1
1614159180000|2021-02-24 09:33:00|4886.3|4880.3|4886.5|4880.5|4886.7|4880.7|4886.3|4880.3|5
1614159190000|2021-02-24 09:33:10|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|0
1614159210000|2021-02-24 09:33:30|4887.3|4881.3|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|5
1614159220000|2021-02-24 09:33:40|4887.1|4881.1|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|1
1614159230000|2021-02-24 09:33:50|4887.5|4881.5|4887.3|4881.3|4887.5|4881.5|4886.1|4880.1|4
1614159240000|2021-02-24 09:34:00|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|1
1614159250000|2021-02-24 09:34:10|4887|4881|4887|4881|4887|4881|4887|4881|4
1614159260000|2021-02-24 09:34:20|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|3
1614159270000|2021-02-24 09:34:30|4887|4881|4887|4881|4887|4881|4887|4881|0
1614159280000|2021-02-24 09:34:40|||||||||24
1614159290000|2021-02-24 09:34:50|4888.2|4882.2|4888.2|4882.2|4888.2|4882.2|4888.2|4882.2|3
1614159300000|2021-02-24 09:35:00|4887.1|4881.1|4885.1|4879.1|4887.1|4881.1|4885.1|4879.1|6
1614159330000|2021-02-24 09:35:30|4885.6|4879.6|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|0
1614159340000|2021-02-24 09:35:40|||||||||2
1614159360000|2021-02-24 09:36:00|||||||||1
1614159370000|2021-02-24 09:36:10|4887.1|4881.1|4886.6|4880.6|4887.1|4881.1|4886.6|4880.6|1
1614159380000|2021-02-24 09:36:20|4886.5|4880.5|4886.1|4880.1|4886.5|4880.5|4886.1|4880.1|0
1614159390000|2021-02-24 09:36:30|4886.6|4880.6|4887|4881|4887|4881|4886.5|4880.5|1
1614159410000|2021-02-24 09:36:50|4886.5|4880.5|4886.1|4880.1|4886.5|4880.5|4886.1|4880.1|6
1614159420000|2021-02-24 09:37:00|4885.5|4879.5|4885.1|4879.1|4885.6|4879.6|4885.1|4879.1|1
1614159440000|2021-02-24 09:37:20|||||||||1
1614159460000|2021-02-24 09:37:40|4885.5|4879.5|4885|4879|4885.5|4879.5|4885|4879|7
1614159480000|2021-02-24 09:38:00|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|1
1614159490000|2021-02-24 09:38:10|4885.8|4879.8|4886|4880|4886|4880|4885.8|4879.8|1
1614159500000|2021-02-24 09:38:20|4885.8|4879.8|4885.5|4879.5|4885.8|4879.8|4885.5|4879.5|4
1614159510000|2021-02-24 09:38:30|4885.3|4879.3|4885|4879|4885.3|4879.3|4885|4879|0
1614159540000|2021-02-24 09:39:00|||||||||1
1614159570000|2021-02-24 09:39:30|4886.1|4880.1|4886|4880|4886.1|4880.1|4885.8|4879.8|5
1614159600000|2021-02-24 09:40:00|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|3
1614159610000|2021-02-24 09:40:10|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|0
1614159620000|2021-02-24 09:40:20|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|0
1614159630000|2021-02-24 09:40:30|4886|4880|4885.5|4879.5|4886|4880|4885|4879|0
1614159650000|2021-02-24 09:40:50|4885|4879|4885|4879|4885|4879|4885|4879|0
1614159660000|2021-02-24 09:41:00|||||||||1
1614159670000|2021-02-24 09:41:10|4884.5|4878.5|4884|4878|4884.5|4878.5|4884|4878|0
1614159700000|2021-02-24 09:41:40|4884.1|4878.1|4884.5|4878.5|4884.5|4878.5|4884.1|4878.1|3
1614159710000|2021-02-24 09:41:50|4885|4879|4885|4879|4885|4879|4885|4879|0
1614159720000|2021-02-24 09:42:00|4885.3|4879.3|4885.5|4879.5|4885.5|4879.5|4885.3|4879.3|8
1614159730000|2021-02-24 09:42:10|4885.3|4879.3|4885|4879|4885.3|4879.3|4885|4879|0
1614159740000|2021-02-24 09:42:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|0
1614159750000|2021-02-24 09:42:30|4884.2|4878.2|4884.1|4878.1|4884.2|4878.2|4884.1|4878.1|0
1614159760000|2021-02-24 09:42:40|4884.2|4878.2|4884.6|4878.6|4884.6|4878.6|4884.2|4878.2|0
1614159770000|2021-02-24 09:42:50|4884.4|4878.4|4884.1|4878.1|4884.6|4878.6|4884.1|4878.1|2
1614159780000|2021-02-24 09:43:00|4883.9|4877.9|4883.9|4877.9|4884.1|4878.1|4883.9|4877.9|2
1614159790000|2021-02-24 09:43:10|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|1
1614159800000|2021-02-24 09:43:20|4884.6|4878.6|4884.1|4878.1|4884.6|4878.6|4884.1|4878.1|1
1614159810000|2021-02-24 09:43:30|4884.6|4878.6|4884.6|4878.6|4884.9|4878.9|4884.6|4878.6|2
1614159820000|2021-02-24 09:43:40|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|0
1614159840000|2021-02-24 09:44:00|4884.6|4878.6|4884.1|4878.1|4884.6|4878.6|4884.1|4878.1|2
1614159850000|2021-02-24 09:44:10|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4
1614159860000|2021-02-24 09:44:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.4|4878.4|1
1614159870000|2021-02-24 09:44:30|4884.4|4878.4|4884.1|4878.1|4884.4|4878.4|4883.9|4877.9|0
1614159890000|2021-02-24 09:44:50|4883.9|4877.9|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|1
1614159900000|2021-02-24 09:45:00|4883.9|4877.9|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|0
1614159910000|2021-02-24 09:45:10|4883.9|4877.9|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|0
1614159930000|2021-02-24 09:45:30|||||||||1
1614159950000|2021-02-24 09:45:50|||||||||2
1614159960000|2021-02-24 09:46:00|||||||||28
1614159970000|2021-02-24 09:46:10|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|5
1614159980000|2021-02-24 09:46:20|||||||||9
1614160020000|2021-02-24 09:47:00|4883.2|4877.2|4883.1|4877.1|4883.2|4877.2|4883.1|4877.1|0
1614160040000|2021-02-24 09:47:20|||||||||1
1614160070000|2021-02-24 09:47:50|||||||||2
1614160080000|2021-02-24 09:48:00|||||||||1
1614160090000|2021-02-24 09:48:10|||||||||1
1614160140000|2021-02-24 09:49:00|||||||||2
1614160160000|2021-02-24 09:49:20|||||||||3
1614160170000|2021-02-24 09:49:30|||||||||10
1614160180000|2021-02-24 09:49:40|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|16
1614160190000|2021-02-24 09:49:50|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|1
1614160200000|2021-02-24 09:50:00|4879.1|4873.1|4878.7|4872.7|4879.1|4873.1|4878.2|4872.2|19
1614160210000|2021-02-24 09:50:10|4880.1|4874.1|4879.6|4873.6|4880.1|4874.1|4879.1|4873.1|4
1614160220000|2021-02-24 09:50:20|4879.2|4873.2|4880.1|4874.1|4880.1|4874.1|4879.1|4873.1|5
1614160230000|2021-02-24 09:50:30|4879.6|4873.6|4880.1|4874.1|4880.1|4874.1|4879.1|4873.1|2
1614160240000|2021-02-24 09:50:40|4880.2|4874.2|4880.6|4874.6|4880.6|4874.6|4880.2|4874.2|0
1614160250000|2021-02-24 09:50:50|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|0
1614160260000|2021-02-24 09:51:00|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|3
1614160310000|2021-02-24 09:51:50|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|3
1614160320000|2021-02-24 09:52:00|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|0
1614160330000|2021-02-24 09:52:10|4881.1|4875.1|4880.1|4874.1|4881.1|4875.1|4880.1|4874.1|1
1614160340000|2021-02-24 09:52:20|4879.1|4873.1|4878.7|4872.7|4879.1|4873.1|4878.7|4872.7|1
1614160350000|2021-02-24 09:52:30|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|0
1614160370000|2021-02-24 09:52:50|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|3
1614160380000|2021-02-24 09:53:00|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.1|4873.1|0
1614160390000|2021-02-24 09:53:10|4879.2|4873.2|4879.1|4873.1|4879.2|4873.2|4879.1|4873.1|0
1614160410000|2021-02-24 09:53:30|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1614160420000|2021-02-24 09:53:40|||||||||1
1614160440000|2021-02-24 09:54:00|4878.6|4872.6|4879.1|4873.1|4879.1|4873.1|4878.6|4872.6|1
1614160460000|2021-02-24 09:54:20|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|5
1614160470000|2021-02-24 09:54:30|||||||||2
1614160480000|2021-02-24 09:54:40|4880.4|4874.4|4880.6|4874.6|4880.6|4874.6|4880.4|4874.4|0
1614160490000|2021-02-24 09:54:50|4880.2|4874.2|4880.6|4874.6|4880.6|4874.6|4880.1|4874.1|1
1614160510000|2021-02-24 09:55:10|4880.9|4874.9|4880.6|4874.6|4881.1|4875.1|4880.6|4874.6|1
1614160520000|2021-02-24 09:55:20|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|0
1614160530000|2021-02-24 09:55:30|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|1
1614160540000|2021-02-24 09:55:40|4879.4|4873.4|4879.1|4873.1|4879.6|4873.6|4879.1|4873.1|1
1614160550000|2021-02-24 09:55:50|4878.7|4872.7|4879.6|4873.6|4879.6|4873.6|4878.3|4872.3|3
1614160560000|2021-02-24 09:56:00|4879.4|4873.4|4879.1|4873.1|4880.1|4874.1|4879.1|4873.1|4
1614160570000|2021-02-24 09:56:10|4879.2|4873.2|4879.6|4873.6|4879.6|4873.6|4879.2|4873.2|1
1614160580000|2021-02-24 09:56:20|4879.2|4873.2|4880.6|4874.6|4880.6|4874.6|4879.1|4873.1|2
1614160590000|2021-02-24 09:56:30|4881|4875|4882.1|4876.1|4882.1|4876.1|4881|4875|0
1614160610000|2021-02-24 09:56:50|4883.6|4877.6|4883.7|4877.7|4883.7|4877.7|4883.6|4877.6|4
1614160620000|2021-02-24 09:57:00|4883.6|4877.6|4884.1|4878.1|4884.1|4878.1|4883.6|4877.6|2
1614160640000|2021-02-24 09:57:20|4884.3|4878.3|4883.9|4877.9|4884.6|4878.6|4883.9|4877.9|2
1614160650000|2021-02-24 09:57:30|4884.1|4878.1|4884.7|4878.7|4884.7|4878.7|4884.1|4878.1|0
1614160660000|2021-02-24 09:57:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614160670000|2021-02-24 09:57:50|||||||||1
1614160680000|2021-02-24 09:58:00|4884.7|4878.7|4884.6|4878.6|4884.7|4878.7|4883.9|4877.9|6
1614160700000|2021-02-24 09:58:20|4884.4|4878.4|4884.1|4878.1|4884.4|4878.4|4884.1|4878.1|0
1614160730000|2021-02-24 09:58:50|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|2
1614160740000|2021-02-24 09:59:00|4884.7|4878.7|4884.1|4878.1|4884.7|4878.7|4884.1|4878.1|2
1614160750000|2021-02-24 09:59:10|4883.3|4877.3|4883.6|4877.6|4883.6|4877.6|4883.1|4877.1|3
1614160760000|2021-02-24 09:59:20|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|0
1614160790000|2021-02-24 09:59:50|4882.2|4876.2|4882.1|4876.1|4882.2|4876.2|4882.1|4876.1|0
1614160800000|2021-02-24 10:00:00|4882.2|4876.2|4883.6|4877.6|4883.6|4877.6|4882.2|4876.2|2
1614160810000|2021-02-24 10:00:10|4883.4|4877.4|4883.1|4877.1|4883.4|4877.4|4883.1|4877.1|1
1614160820000|2021-02-24 10:00:20|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|0
1614160830000|2021-02-24 10:00:30|4882.3|4876.3|4882.7|4876.7|4883.1|4877.1|4882.3|4876.3|2
1614160840000|2021-02-24 10:00:40|4883.1|4877.1|4882.7|4876.7|4883.1|4877.1|4882.7|4876.7|0
1614160850000|2021-02-24 10:00:50|4883.1|4877.1|4883.6|4877.6|4883.6|4877.6|4883.1|4877.1|1
1614160870000|2021-02-24 10:01:10|4884.4|4878.4|4885.1|4879.1|4885.1|4879.1|4884.4|4878.4|4
1614160890000|2021-02-24 10:01:30|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|0
1614160900000|2021-02-24 10:01:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614160910000|2021-02-24 10:01:50|4884.9|4878.9|4884.4|4878.4|4884.9|4878.9|4884.4|4878.4|0
1614160920000|2021-02-24 10:02:00|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|0
1614160930000|2021-02-24 10:02:10|4885.1|4879.1|4885.9|4879.9|4885.9|4879.9|4885.1|4879.1|13
1614160940000|2021-02-24 10:02:20|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|1
1614160950000|2021-02-24 10:02:30|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|0
1614160960000|2021-02-24 10:02:40|4886.9|4880.9|4885.9|4879.9|4886.9|4880.9|4885.9|4879.9|1
1614161020000|2021-02-24 10:03:40|4884.9|4878.9|4884.6|4878.6|4885.1|4879.1|4884.4|4878.4|3
1614161030000|2021-02-24 10:03:50|4884.2|4878.2|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|1
1614161040000|2021-02-24 10:04:00|4885.1|4879.1|4884.1|4878.1|4885.1|4879.1|4884.1|4878.1|0
1614161070000|2021-02-24 10:04:30|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|3
1614161080000|2021-02-24 10:04:40|4883.2|4877.2|4883.7|4877.7|4883.7|4877.7|4883.2|4877.2|1
1614161100000|2021-02-24 10:05:00|4883.3|4877.3|4883.1|4877.1|4883.3|4877.3|4883.1|4877.1|0
1614161110000|2021-02-24 10:05:10|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614161120000|2021-02-24 10:05:20|4882.7|4876.7|4882.6|4876.6|4882.7|4876.7|4882.4|4876.4|1
1614161140000|2021-02-24 10:05:40|4882.2|4876.2|4882.6|4876.6|4882.6|4876.6|4882.2|4876.2|1
1614161150000|2021-02-24 10:05:50|4882.2|4876.2|4882.6|4876.6|4882.6|4876.6|4882.2|4876.2|1
1614161170000|2021-02-24 10:06:10|4882.8|4876.8|4884.1|4878.1|4884.1|4878.1|4882.8|4876.8|7
1614161210000|2021-02-24 10:06:50|||||||||1
1614161220000|2021-02-24 10:07:00|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|2
1614161260000|2021-02-24 10:07:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614161300000|2021-02-24 10:08:20|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|3
1614161320000|2021-02-24 10:08:40|4885.2|4879.2|4884.9|4878.9|4885.2|4879.2|4884.9|4878.9|0
1614161340000|2021-02-24 10:09:00|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614161370000|2021-02-24 10:09:30|||||||||1
1614161390000|2021-02-24 10:09:50|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1614161400000|2021-02-24 10:10:00|4884.1|4878.1|4882.1|4876.1|4884.1|4878.1|4882.1|4876.1|4
1614161440000|2021-02-24 10:10:40|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|22
1614161450000|2021-02-24 10:10:50|4880.7|4874.7|4881.1|4875.1|4881.1|4875.1|4880.7|4874.7|0
1614161470000|2021-02-24 10:11:10|||||||||1
1614161490000|2021-02-24 10:11:30|||||||||1
1614161500000|2021-02-24 10:11:40|4880.1|4874.1|4879.6|4873.6|4880.1|4874.1|4879.2|4873.2|2
1614161520000|2021-02-24 10:12:00|4879.2|4873.2|4879.6|4873.6|4879.6|4873.6|4879.1|4873.1|7
1614161550000|2021-02-24 10:12:30|4879.2|4873.2|4879.6|4873.6|4879.6|4873.6|4879.2|4873.2|1
1614161570000|2021-02-24 10:12:50|4879.7|4873.7|4881.1|4875.1|4881.1|4875.1|4879.7|4873.7|8
1614161590000|2021-02-24 10:13:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|2
1614161600000|2021-02-24 10:13:20|4882.2|4876.2|4882.1|4876.1|4883.1|4877.1|4882.1|4876.1|0
1614161610000|2021-02-24 10:13:30|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|0
1614161620000|2021-02-24 10:13:40|4881.7|4875.7|4882.1|4876.1|4882.1|4876.1|4881.7|4875.7|0
1614161640000|2021-02-24 10:14:00|4882.2|4876.2|4882.1|4876.1|4882.2|4876.2|4882.1|4876.1|2
1614161700000|2021-02-24 10:15:00|4881.4|4875.4|4882|4876|4882.1|4876.1|4881.4|4875.4|2
1614161710000|2021-02-24 10:15:10|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1614161750000|2021-02-24 10:15:50|4881.5|4875.5|4880.5|4874.5|4881.5|4875.5|4880.5|4874.5|2
1614161760000|2021-02-24 10:16:00|4880.7|4874.7|4881|4875|4881|4875|4880.7|4874.7|0
1614161770000|2021-02-24 10:16:10|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|2
1614161790000|2021-02-24 10:16:30|4881.2|4875.2|4882|4876|4882|4876|4881|4875|1
1614161820000|2021-02-24 10:17:00|4881.5|4875.5|4880.2|4874.2|4881.5|4875.5|4880.2|4874.2|10
1614161830000|2021-02-24 10:17:10|4880|4874|4880|4874|4880|4874|4880|4874|0
1614161840000|2021-02-24 10:17:20|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|2
1614161850000|2021-02-24 10:17:30|||||||||1
1614161870000|2021-02-24 10:17:50|4880.2|4874.2|4880.5|4874.5|4880.5|4874.5|4880.2|4874.2|1
1614161880000|2021-02-24 10:18:00|4880|4874|4880|4874|4880|4874|4880|4874|2
1614161940000|2021-02-24 10:19:00|4878.3|4872.3|4878.7|4872.7|4878.7|4872.7|4878.3|4872.3|4
1614161950000|2021-02-24 10:19:10|4878.5|4872.5|4878.7|4872.7|4879|4873|4878.5|4872.5|4
1614161960000|2021-02-24 10:19:20|||||||||10
1614161990000|2021-02-24 10:19:50|4878.5|4872.5|4879|4873|4879.5|4873.5|4878.5|4872.5|6
1614162000000|2021-02-24 10:20:00|4878.5|4872.5|4878.2|4872.2|4878.5|4872.5|4878.2|4872.2|1
1614162010000|2021-02-24 10:20:10|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1614162020000|2021-02-24 10:20:20|4878.5|4872.5|4878.7|4872.7|4878.7|4872.7|4878.2|4872.2|1
1614162040000|2021-02-24 10:20:40|4878.3|4872.3|4878.2|4872.2|4878.3|4872.3|4878.2|4872.2|1
1614162050000|2021-02-24 10:20:50|||||||||10
1614162080000|2021-02-24 10:21:20|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|3
1614162100000|2021-02-24 10:21:40|4876|4870|4876|4870|4876|4870|4876|4870|6
1614162110000|2021-02-24 10:21:50|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|8
1614162120000|2021-02-24 10:22:00|||||||||2
1614162130000|2021-02-24 10:22:10|4876|4870|4875.9|4869.9|4876|4870|4875.9|4869.9|0
1614162140000|2021-02-24 10:22:20|||||||||2
1614162150000|2021-02-24 10:22:30|4876|4870|4876.4|4870.4|4876.8|4870.8|4876|4870|4
1614162160000|2021-02-24 10:22:40|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|0
1614162170000|2021-02-24 10:22:50|4876.4|4870.4|4876.3|4870.3|4876.4|4870.4|4875.8|4869.8|2
1614162180000|2021-02-24 10:23:00|4876.4|4870.4|4874.9|4868.9|4876.8|4870.8|4874.9|4868.9|7
1614162190000|2021-02-24 10:23:10|4874.5|4868.5|4874.5|4868.5|4874.5|4868.5|4874.4|4868.4|6
1614162200000|2021-02-24 10:23:20|4874.4|4868.4|4874.9|4868.9|4874.9|4868.9|4874|4868|3
1614162210000|2021-02-24 10:23:30|4875|4869|4874.9|4868.9|4875.4|4869.4|4874.9|4868.9|2
1614162220000|2021-02-24 10:23:40|4874.5|4868.5|4874.4|4868.4|4874.5|4868.5|4874.4|4868.4|2
1614162230000|2021-02-24 10:23:50|4874.5|4868.5|4875.8|4869.8|4875.8|4869.8|4874.5|4868.5|5
1614162240000|2021-02-24 10:24:00|4875.9|4869.9|4875.8|4869.8|4875.9|4869.9|4875.8|4869.8|0
1614162250000|2021-02-24 10:24:10|4875.3|4869.3|4875.8|4869.8|4875.8|4869.8|4875.3|4869.3|2
1614162260000|2021-02-24 10:24:20|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.8|4869.8|0
1614162270000|2021-02-24 10:24:30|4876.3|4870.3|4876.9|4870.9|4876.9|4870.9|4876.3|4870.3|0
1614162280000|2021-02-24 10:24:40|4875.3|4869.3|4875.9|4869.9|4875.9|4869.9|4875.3|4869.3|2
1614162290000|2021-02-24 10:24:50|4875.4|4869.4|4875.4|4869.4|4875.4|4869.4|4875|4869|1
1614162300000|2021-02-24 10:25:00|4875|4869|4875|4869|4875|4869|4875|4869|1
1614162310000|2021-02-24 10:25:10|4875.9|4869.9|4876.4|4870.4|4876.4|4870.4|4875.9|4869.9|1
1614162320000|2021-02-24 10:25:20|4876.8|4870.8|4876.4|4870.4|4876.8|4870.8|4876.4|4870.4|1
1614162350000|2021-02-24 10:25:50|4877|4871|4877|4871|4877|4871|4877|4871|0
1614162360000|2021-02-24 10:26:00|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|0
1614162380000|2021-02-24 10:26:20|4878|4872|4878|4872|4878|4872|4878|4872|0
1614162410000|2021-02-24 10:26:50|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4
1614162450000|2021-02-24 10:27:30|4878.4|4872.4|4877.9|4871.9|4878.4|4872.4|4877.9|4871.9|0
1614162460000|2021-02-24 10:27:40|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|3
1614162470000|2021-02-24 10:27:50|4878.9|4872.9|4879.4|4873.4|4879.4|4873.4|4878.9|4872.9|1
1614162480000|2021-02-24 10:28:00|4878.9|4872.9|4877.9|4871.9|4878.9|4872.9|4877.9|4871.9|1
1614162500000|2021-02-24 10:28:20|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|1
1614162520000|2021-02-24 10:28:40|4877.3|4871.3|4876.9|4870.9|4877.3|4871.3|4876.4|4870.4|0
1614162600000|2021-02-24 10:30:00|4876.4|4870.4|4875.9|4869.9|4876.5|4870.5|4875.9|4869.9|1
1614162610000|2021-02-24 10:30:10|4876|4870|4875.9|4869.9|4876|4870|4875.9|4869.9|2
1614162620000|2021-02-24 10:30:20|4876|4870|4874.9|4868.9|4876|4870|4874.9|4868.9|3
1614162630000|2021-02-24 10:30:30|4873.9|4867.9|4873|4867|4873.9|4867.9|4873|4867|16
1614162640000|2021-02-24 10:30:40|||||||||37
1614162660000|2021-02-24 10:31:00|4873.2|4867.2|4873.5|4867.5|4873.5|4867.5|4873.2|4867.2|1
1614162680000|2021-02-24 10:31:20|4873.9|4867.9|4875.5|4869.5|4875.5|4869.5|4873.9|4867.9|2
1614162720000|2021-02-24 10:32:00|4875.2|4869.2|4875.5|4869.5|4875.5|4869.5|4875|4869|0
1614162730000|2021-02-24 10:32:10|4875.7|4869.7|4876|4870|4876|4870|4875.7|4869.7|0
1614162740000|2021-02-24 10:32:20|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|1
1614162750000|2021-02-24 10:32:30|4876.4|4870.4|4876.5|4870.5|4877|4871|4876|4870|3
1614162780000|2021-02-24 10:33:00|4876|4870|4875.5|4869.5|4876|4870|4875.5|4869.5|0
1614162790000|2021-02-24 10:33:10|4875.2|4869.2|4875.5|4869.5|4875.5|4869.5|4875|4869|20
1614162800000|2021-02-24 10:33:20|4876.5|4870.5|4877.5|4871.5|4877.5|4871.5|4876.5|4870.5|0
1614162810000|2021-02-24 10:33:30|4877|4871|4877|4871|4877|4871|4877|4871|0
1614162830000|2021-02-24 10:33:50|4878|4872|4877|4871|4878|4872|4877|4871|1
1614162840000|2021-02-24 10:34:00|4876.7|4870.7|4876.7|4870.7|4877|4871|4876.7|4870.7|1
1614162860000|2021-02-24 10:34:20|4877|4871|4876.7|4870.7|4877|4871|4876.7|4870.7|4
1614162900000|2021-02-24 10:35:00|4877|4871|4877|4871|4877|4871|4877|4871|0
1614162910000|2021-02-24 10:35:10|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|2
1614162940000|2021-02-24 10:35:40|4876.5|4870.5|4876.2|4870.2|4876.5|4870.5|4876.2|4870.2|0
1614162950000|2021-02-24 10:35:50|4876|4870|4876|4870|4876|4870|4876|4870|0
1614162960000|2021-02-24 10:36:00|4875.5|4869.5|4875.5|4869.5|4876|4870|4875.2|4869.2|3
1614162970000|2021-02-24 10:36:10|4875|4869|4875|4869|4875|4869|4875|4869|1
1614162980000|2021-02-24 10:36:20|4874.5|4868.5|4875.5|4869.5|4875.5|4869.5|4874.5|4868.5|2
1614163010000|2021-02-24 10:36:50|4875.9|4869.9|4875.5|4869.5|4876|4870|4875.5|4869.5|1
1614163030000|2021-02-24 10:37:10|4875.4|4869.4|4874.4|4868.4|4875.4|4869.4|4874|4868|3
1614163040000|2021-02-24 10:37:20|4874.5|4868.5|4874|4868|4874.5|4868.5|4874|4868|0
1614163050000|2021-02-24 10:37:30|||||||||1
1614163060000|2021-02-24 10:37:40|4873.7|4867.7|4873|4867|4873.7|4867.7|4873|4867|2
1614163070000|2021-02-24 10:37:50|||||||||3
1614163090000|2021-02-24 10:38:10|4873.5|4867.5|4874.5|4868.5|4874.5|4868.5|4873.5|4867.5|4
1614163110000|2021-02-24 10:38:30|4874.9|4868.9|4874.7|4868.7|4874.9|4868.9|4874.5|4868.5|0
1614163130000|2021-02-24 10:38:50|4874.5|4868.5|4875|4869|4875|4869|4874|4868|3
1614163150000|2021-02-24 10:39:10|4876|4870|4876|4870|4876|4870|4875.5|4869.5|1
1614163160000|2021-02-24 10:39:20|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|0
1614163190000|2021-02-24 10:39:50|4876.7|4870.7|4877|4871|4877.5|4871.5|4876.7|4870.7|0
1614163210000|2021-02-24 10:40:10|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|3
1614163220000|2021-02-24 10:40:20|4876.7|4870.7|4876.5|4870.5|4877|4871|4876.3|4870.3|2
1614163240000|2021-02-24 10:40:40|4876.2|4870.2|4875.7|4869.7|4876.2|4870.2|4875.7|4869.7|1
1614163250000|2021-02-24 10:40:50|4876|4870|4875.7|4869.7|4876|4870|4875.7|4869.7|0
1614163260000|2021-02-24 10:41:00|4877|4871|4877|4871|4877|4871|4877|4871|1
1614163270000|2021-02-24 10:41:10|4877.2|4871.2|4877|4871|4878|4872|4876.7|4870.7|5
1614163280000|2021-02-24 10:41:20|4877.7|4871.7|4877.7|4871.7|4877.9|4871.9|4877.4|4871.4|3
1614163290000|2021-02-24 10:41:30|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|1
1614163310000|2021-02-24 10:41:50|4877.5|4871.5|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|1
1614163320000|2021-02-24 10:42:00|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1614163390000|2021-02-24 10:43:10|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1614163420000|2021-02-24 10:43:40|4877|4871|4876.4|4870.4|4877|4871|4876.4|4870.4|0
1614163450000|2021-02-24 10:44:10|4876.5|4870.5|4877|4871|4877|4871|4876.5|4870.5|0
1614163470000|2021-02-24 10:44:30|4878|4872|4878.7|4872.7|4879|4873|4878|4872|3
1614163480000|2021-02-24 10:44:40|4879|4873|4879|4873|4879|4873|4879|4873|0
1614163500000|2021-02-24 10:45:00|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1614163510000|2021-02-24 10:45:10|||||||||1
1614163550000|2021-02-24 10:45:50|||||||||1
1614163570000|2021-02-24 10:46:10|4878.5|4872.5|4878.7|4872.7|4878.7|4872.7|4878.5|4872.5|2
1614163600000|2021-02-24 10:46:40|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614163610000|2021-02-24 10:46:50|4879|4873|4879.7|4873.7|4879.7|4873.7|4879|4873|1
1614163620000|2021-02-24 10:47:00|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|0
1614163630000|2021-02-24 10:47:10|4880|4874|4878.6|4872.6|4880|4874|4878.6|4872.6|7
1614163640000|2021-02-24 10:47:20|4879|4873|4879|4873|4879|4873|4879|4873|0
1614163650000|2021-02-24 10:47:30|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1614163670000|2021-02-24 10:47:50|||||||||1
1614163710000|2021-02-24 10:48:30|4879|4873|4878.6|4872.6|4879|4873|4878.6|4872.6|1
1614163760000|2021-02-24 10:49:20|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|0
1614163770000|2021-02-24 10:49:30|4880|4874|4880.6|4874.6|4880.6|4874.6|4880|4874|1
1614163780000|2021-02-24 10:49:40|4881|4875|4880.5|4874.5|4881.6|4875.6|4880.5|4874.5|1
1614163790000|2021-02-24 10:49:50|4880.6|4874.6|4882|4876|4882|4876|4880.6|4874.6|1
1614163800000|2021-02-24 10:50:00|4882.1|4876.1|4881|4875|4882.6|4876.6|4881|4875|2
1614163810000|2021-02-24 10:50:10|4880.6|4874.6|4880.5|4874.5|4880.6|4874.6|4880.3|4874.3|1
1614163820000|2021-02-24 10:50:20|4880.1|4874.1|4882|4876|4882|4876|4880.1|4874.1|2
1614163830000|2021-02-24 10:50:30|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.1|4876.1|1
1614163850000|2021-02-24 10:50:50|4883.5|4877.5|4882.5|4876.5|4883.5|4877.5|4881.5|4875.5|2
1614163860000|2021-02-24 10:51:00|4883|4877|4883|4877|4883|4877|4882.6|4876.6|0
1614163870000|2021-02-24 10:51:10|4882.6|4876.6|4882.5|4876.5|4883|4877|4882.5|4876.5|1
1614163880000|2021-02-24 10:51:20|4883|4877|4883|4877|4883|4877|4883|4877|0
1614163890000|2021-02-24 10:51:30|4882.5|4876.5|4883|4877|4883|4877|4882.5|4876.5|0
1614163900000|2021-02-24 10:51:40|4883.6|4877.6|4884|4878|4884|4878|4883.6|4877.6|2
1614163910000|2021-02-24 10:51:50|4884.5|4878.5|4884.6|4878.6|4884.6|4878.6|4884|4878|5
1614163920000|2021-02-24 10:52:00|4884.3|4878.3|4884|4878|4884.3|4878.3|4883.5|4877.5|1
1614163930000|2021-02-24 10:52:10|4885|4879|4883.6|4877.6|4885|4879|4883.6|4877.6|11
1614163940000|2021-02-24 10:52:20|4884|4878|4884.6|4878.6|4884.6|4878.6|4884|4878|0
1614163950000|2021-02-24 10:52:30|4885|4879|4884.6|4878.6|4885|4879|4884.6|4878.6|0
1614163960000|2021-02-24 10:52:40|4885|4879|4884.5|4878.5|4885|4879|4884.1|4878.1|0
1614163970000|2021-02-24 10:52:50|4884.6|4878.6|4884.6|4878.6|4885|4879|4884.6|4878.6|1
1614163980000|2021-02-24 10:53:00|4885|4879|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|3
1614163990000|2021-02-24 10:53:10|4884.6|4878.6|4884|4878|4884.6|4878.6|4884|4878|1
1614164000000|2021-02-24 10:53:20|4883.5|4877.5|4884|4878|4884.5|4878.5|4883.5|4877.5|0
1614164020000|2021-02-24 10:53:40|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|1
1614164030000|2021-02-24 10:53:50|4882.6|4876.6|4883.6|4877.6|4883.6|4877.6|4882.6|4876.6|1
1614164060000|2021-02-24 10:54:20|4883.3|4877.3|4882.6|4876.6|4883.6|4877.6|4882.3|4876.3|2
1614164080000|2021-02-24 10:54:40|4882.5|4876.5|4882.6|4876.6|4882.6|4876.6|4882.5|4876.5|0
1614164090000|2021-02-24 10:54:50|4883.1|4877.1|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|1
1614164100000|2021-02-24 10:55:00|4882|4876|4882|4876|4882.5|4876.5|4881.6|4875.6|0
1614164110000|2021-02-24 10:55:10|||||||||1
1614164120000|2021-02-24 10:55:20|4881.3|4875.3|4881.6|4875.6|4881.6|4875.6|4881.3|4875.3|3
1614164140000|2021-02-24 10:55:40|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|1
1614164160000|2021-02-24 10:56:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|0
1614164210000|2021-02-24 10:56:50|4881.3|4875.3|4880.5|4874.5|4881.3|4875.3|4880.5|4874.5|1
1614164220000|2021-02-24 10:57:00|||||||||2
1614164230000|2021-02-24 10:57:10|4881.1|4875.1|4880.5|4874.5|4881.6|4875.6|4880.5|4874.5|6
1614164240000|2021-02-24 10:57:20|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4
1614164260000|2021-02-24 10:57:40|4882.5|4876.5|4883.1|4877.1|4883.1|4877.1|4882.5|4876.5|0
1614164270000|2021-02-24 10:57:50|4883.4|4877.4|4883.8|4877.8|4883.8|4877.8|4883.4|4877.4|1
1614164290000|2021-02-24 10:58:10|4883.6|4877.6|4884.6|4878.6|4885|4879|4883.4|4877.4|1
1614164300000|2021-02-24 10:58:20|4884.8|4878.8|4884.6|4878.6|4884.8|4878.8|4884.6|4878.6|0
1614164320000|2021-02-24 10:58:40|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|0
1614164330000|2021-02-24 10:58:50|4884.4|4878.4|4883.5|4877.5|4884.8|4878.8|4883.1|4877.1|2
1614164340000|2021-02-24 10:59:00|4883.1|4877.1|4883.8|4877.8|4883.8|4877.8|4883.1|4877.1|1
1614164350000|2021-02-24 10:59:10|4884.1|4878.1|4884.3|4878.3|4884.3|4878.3|4884.1|4878.1|0
1614164370000|2021-02-24 10:59:30|4885.3|4879.3|4884.8|4878.8|4885.3|4879.3|4884.8|4878.8|2
1614164390000|2021-02-24 10:59:50|4884.9|4878.9|4885.4|4879.4|4885.4|4879.4|4884.9|4878.9|0
1614164400000|2021-02-24 11:00:00|4886.4|4880.4|4886.9|4880.9|4886.9|4880.9|4886.4|4880.4|10
1614164410000|2021-02-24 11:00:10|4886.5|4880.5|4884.8|4878.8|4886.5|4880.5|4884.8|4878.8|9
1614164420000|2021-02-24 11:00:20|4884.9|4878.9|4885.3|4879.3|4885.3|4879.3|4884.9|4878.9|0
1614164430000|2021-02-24 11:00:30|4885.1|4879.1|4884.3|4878.3|4885.1|4879.1|4884.3|4878.3|4
1614164440000|2021-02-24 11:00:40|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|1
1614164450000|2021-02-24 11:00:50|4884.8|4878.8|4883.3|4877.3|4884.8|4878.8|4882.9|4876.9|5
1614164460000|2021-02-24 11:01:00|4883.8|4877.8|4882.8|4876.8|4883.8|4877.8|4882.8|4876.8|7
1614164520000|2021-02-24 11:02:00|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|6
1614164570000|2021-02-24 11:02:50|4881.8|4875.8|4881.9|4875.9|4881.9|4875.9|4881.4|4875.4|0
1614164590000|2021-02-24 11:03:10|4881.8|4875.8|4881.4|4875.4|4881.8|4875.8|4880.8|4874.8|0
1614164600000|2021-02-24 11:03:20|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|0
1614164610000|2021-02-24 11:03:30|4881.4|4875.4|4884.8|4878.8|4884.8|4878.8|4881.4|4875.4|36
1614164620000|2021-02-24 11:03:40|4884.6|4878.6|4884.8|4878.8|4884.8|4878.8|4884.6|4878.6|0
1614164630000|2021-02-24 11:03:50|4884.4|4878.4|4884.3|4878.3|4884.4|4878.4|4884.3|4878.3|0
1614164640000|2021-02-24 11:04:00|4883.9|4877.9|4883.6|4877.6|4883.9|4877.9|4883.6|4877.6|0
1614164660000|2021-02-24 11:04:20|4883.5|4877.5|4881.8|4875.8|4883.5|4877.5|4881.8|4875.8|1
1614164670000|2021-02-24 11:04:30|4881.4|4875.4|4883.1|4877.1|4883.1|4877.1|4881.3|4875.3|4
1614164680000|2021-02-24 11:04:40|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|2
1614164710000|2021-02-24 11:05:10|||||||||1
1614164730000|2021-02-24 11:05:30|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|0
1614164740000|2021-02-24 11:05:40|4884.3|4878.3|4885.1|4879.1|4885.1|4879.1|4884.3|4878.3|2
1614164750000|2021-02-24 11:05:50|4885.4|4879.4|4885.3|4879.3|4885.4|4879.4|4885.3|4879.3|0
1614164760000|2021-02-24 11:06:00|4885.4|4879.4|4886.3|4880.3|4886.3|4880.3|4885.4|4879.4|2
1614164770000|2021-02-24 11:06:10|4886.4|4880.4|4887.3|4881.3|4887.3|4881.3|4886.4|4880.4|2
1614164780000|2021-02-24 11:06:20|4887.4|4881.4|4887.4|4881.4|4887.4|4881.4|4887.4|4881.4|0
1614164790000|2021-02-24 11:06:30|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|0
1614164810000|2021-02-24 11:06:50|4887.4|4881.4|4887.8|4881.8|4887.8|4881.8|4887.4|4881.4|2
1614164820000|2021-02-24 11:07:00|4887.9|4881.9|4887.3|4881.3|4887.9|4881.9|4887.3|4881.3|1
1614164830000|2021-02-24 11:07:10|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|2
1614164840000|2021-02-24 11:07:20|||||||||2
1614164850000|2021-02-24 11:07:30|4888.4|4882.4|4889.4|4883.4|4889.4|4883.4|4888.3|4882.3|2
1614164860000|2021-02-24 11:07:40|||||||||14
1614164870000|2021-02-24 11:07:50|||||||||1
1614164880000|2021-02-24 11:08:00|4890.1|4884.1|4889.9|4883.9|4890.1|4884.1|4889.4|4883.4|5
1614164890000|2021-02-24 11:08:10|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|2
1614164900000|2021-02-24 11:08:20|4888.8|4882.8|4888.8|4882.8|4888.8|4882.8|4888.8|4882.8|2
1614164920000|2021-02-24 11:08:40|4888.6|4882.6|4888.3|4882.3|4888.6|4882.6|4888.3|4882.3|0
1614164930000|2021-02-24 11:08:50|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|4887.3|4881.3|5
1614164950000|2021-02-24 11:09:10|||||||||1
1614164960000|2021-02-24 11:09:20|4887.4|4881.4|4887.8|4881.8|4887.8|4881.8|4887.4|4881.4|1
1614164970000|2021-02-24 11:09:30|||||||||1
1614164980000|2021-02-24 11:09:40|4887.6|4881.6|4887.3|4881.3|4887.6|4881.6|4887.3|4881.3|0
1614165000000|2021-02-24 11:10:00|4887.1|4881.1|4888.8|4882.8|4888.8|4882.8|4886.4|4880.4|3
1614165020000|2021-02-24 11:10:20|4888.3|4882.3|4888.8|4882.8|4888.8|4882.8|4888.3|4882.3|0
1614165030000|2021-02-24 11:10:30|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|1
1614165040000|2021-02-24 11:10:40|4887.4|4881.4|4888.3|4882.3|4888.3|4882.3|4887.3|4881.3|0
1614165050000|2021-02-24 11:10:50|4887.8|4881.8|4889.1|4883.1|4889.1|4883.1|4887.8|4881.8|3
1614165060000|2021-02-24 11:11:00|4889.8|4883.8|4890.3|4884.3|4890.3|4884.3|4889.8|4883.8|8
1614165070000|2021-02-24 11:11:10|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|2
1614165080000|2021-02-24 11:11:20|4890.8|4884.8|4890.3|4884.3|4890.8|4884.8|4890.3|4884.3|2
1614165090000|2021-02-24 11:11:30|4890.8|4884.8|4890.8|4884.8|4890.8|4884.8|4889.4|4883.4|16
1614165100000|2021-02-24 11:11:40|4890.6|4884.6|4890.6|4884.6|4891.3|4885.3|4890.6|4884.6|0
1614165110000|2021-02-24 11:11:50|4891|4885|4891|4885|4891.1|4885.1|4890.6|4884.6|1
1614165120000|2021-02-24 11:12:00|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4
1614165130000|2021-02-24 11:12:10|||||||||3
1614165140000|2021-02-24 11:12:20|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|1
1614165150000|2021-02-24 11:12:30|4889.9|4883.9|4890.3|4884.3|4890.3|4884.3|4889.8|4883.8|1
1614165160000|2021-02-24 11:12:40|4889.9|4883.9|4890.3|4884.3|4890.3|4884.3|4889.9|4883.9|1
1614165170000|2021-02-24 11:12:50|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|0
1614165180000|2021-02-24 11:13:00|4891|4885|4890.6|4884.6|4891|4885|4890.6|4884.6|1
1614165190000|2021-02-24 11:13:10|4891|4885|4891|4885|4891|4885|4890.6|4884.6|6
1614165200000|2021-02-24 11:13:20|4890.6|4884.6|4890.3|4884.3|4890.6|4884.6|4890.3|4884.3|0
1614165210000|2021-02-24 11:13:30|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|5
1614165230000|2021-02-24 11:13:50|4890.5|4884.5|4890.3|4884.3|4890.5|4884.5|4890.3|4884.3|14
1614165240000|2021-02-24 11:14:00|4890.6|4884.6|4890.3|4884.3|4890.6|4884.6|4890.3|4884.3|0
1614165250000|2021-02-24 11:14:10|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|2
1614165270000|2021-02-24 11:14:30|4889.8|4883.8|4889.4|4883.4|4889.8|4883.8|4889.4|4883.4|0
1614165290000|2021-02-24 11:14:50|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|1
1614165300000|2021-02-24 11:15:00|4889.5|4883.5|4889.9|4883.9|4889.9|4883.9|4889.5|4883.5|1
1614165350000|2021-02-24 11:15:50|||||||||1
1614165360000|2021-02-24 11:16:00|4889.4|4883.4|4887.8|4881.8|4889.4|4883.4|4887.8|4881.8|8
1614165370000|2021-02-24 11:16:10|4888.1|4882.1|4888.3|4882.3|4888.3|4882.3|4888.1|4882.1|0
1614165380000|2021-02-24 11:16:20|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|2
1614165390000|2021-02-24 11:16:30|4887.5|4881.5|4887.9|4881.9|4887.9|4881.9|4887.5|4881.5|1
1614165410000|2021-02-24 11:16:50|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|0
1614165420000|2021-02-24 11:17:00|4887.9|4881.9|4888.3|4882.3|4888.3|4882.3|4887.9|4881.9|0
1614165430000|2021-02-24 11:17:10|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|0
1614165440000|2021-02-24 11:17:20|4887.6|4881.6|4887.8|4881.8|4887.8|4881.8|4887.6|4881.6|1
1614165450000|2021-02-24 11:17:30|4887.6|4881.6|4887.3|4881.3|4887.6|4881.6|4887.3|4881.3|0
1614165460000|2021-02-24 11:17:40|4886.8|4880.8|4885.8|4879.8|4886.8|4880.8|4885.8|4879.8|1
1614165470000|2021-02-24 11:17:50|4885.6|4879.6|4886.3|4880.3|4886.3|4880.3|4885.6|4879.6|1
1614165480000|2021-02-24 11:18:00|4885.8|4879.8|4885.3|4879.3|4885.8|4879.8|4885.3|4879.3|0
1614165500000|2021-02-24 11:18:20|4884.9|4878.9|4885.4|4879.4|4885.4|4879.4|4884.4|4878.4|3
1614165520000|2021-02-24 11:18:40|4885.2|4879.2|4885.2|4879.2|4885.2|4879.2|4885.2|4879.2|0
1614165530000|2021-02-24 11:18:50|4884.9|4878.9|4884.2|4878.2|4884.9|4878.9|4884.2|4878.2|1
1614165540000|2021-02-24 11:19:00|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|1
1614165560000|2021-02-24 11:19:20|4884.9|4878.9|4885.7|4879.7|4885.7|4879.7|4884.9|4878.9|0
1614165570000|2021-02-24 11:19:30|4885.4|4879.4|4884.7|4878.7|4885.4|4879.4|4884.7|4878.7|3
1614165580000|2021-02-24 11:19:40|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|0
1614165590000|2021-02-24 11:19:50|4883.6|4877.6|4884.2|4878.2|4884.2|4878.2|4883.6|4877.6|0
1614165600000|2021-02-24 11:20:00|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|1
1614165620000|2021-02-24 11:20:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1614165630000|2021-02-24 11:20:30|4885|4879|4885|4879|4885|4879|4885|4879|0
1614165640000|2021-02-24 11:20:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614165650000|2021-02-24 11:20:50|||||||||1
1614165660000|2021-02-24 11:21:00|4886.1|4880.1|4886.6|4880.6|4886.6|4880.6|4886.1|4880.1|3
1614165670000|2021-02-24 11:21:10|4886.1|4880.1|4886.6|4880.6|4886.6|4880.6|4886.1|4880.1|1
1614165680000|2021-02-24 11:21:20|4885.9|4879.9|4885.2|4879.2|4885.9|4879.9|4885.2|4879.2|3
1614165690000|2021-02-24 11:21:30|4885.9|4879.9|4885.2|4879.2|4886.2|4880.2|4885.2|4879.2|1
1614165710000|2021-02-24 11:21:50|4888.7|4882.7|4889.6|4883.6|4889.6|4883.6|4888.7|4882.7|5
1614165720000|2021-02-24 11:22:00|4889.7|4883.7|4889.1|4883.1|4889.7|4883.7|4889.1|4883.1|1
1614165750000|2021-02-24 11:22:30|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|4886.4|4880.4|12
1614165770000|2021-02-24 11:22:50|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|0
1614165780000|2021-02-24 11:23:00|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|0
1614165810000|2021-02-24 11:23:30|4887.1|4881.1|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|7
1614165820000|2021-02-24 11:23:40|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|0
1614165840000|2021-02-24 11:24:00|4887.5|4881.5|4889.6|4883.6|4889.6|4883.6|4887.5|4881.5|6
1614165850000|2021-02-24 11:24:10|4890.2|4884.2|4890.2|4884.2|4890.6|4884.6|4890.2|4884.2|2
1614165860000|2021-02-24 11:24:20|4889.9|4883.9|4889.9|4883.9|4890.2|4884.2|4889.5|4883.5|5
1614165870000|2021-02-24 11:24:30|4889.5|4883.5|4889.4|4883.4|4889.9|4883.9|4889.4|4883.4|1
1614165880000|2021-02-24 11:24:40|4888.7|4882.7|4888.2|4882.2|4888.7|4882.7|4887.7|4881.7|5
1614165890000|2021-02-24 11:24:50|4888.7|4882.7|4889.7|4883.7|4889.7|4883.7|4888.7|4882.7|2
1614165900000|2021-02-24 11:25:00|4888.7|4882.7|4888.7|4882.7|4888.7|4882.7|4888.2|4882.2|6
1614165920000|2021-02-24 11:25:20|||||||||57
1614165930000|2021-02-24 11:25:30|4889.7|4883.7|4890.6|4884.6|4890.6|4884.6|4889.7|4883.7|7
1614165940000|2021-02-24 11:25:40|4889.7|4883.7|4889.7|4883.7|4889.7|4883.7|4889.7|4883.7|2
1614165950000|2021-02-24 11:25:50|4889.4|4883.4|4889.7|4883.7|4889.7|4883.7|4889.4|4883.4|1
1614165960000|2021-02-24 11:26:00|4890.6|4884.6|4891.6|4885.6|4891.6|4885.6|4890.6|4884.6|9
1614165970000|2021-02-24 11:26:10|4892|4886|4892.1|4886.1|4892.6|4886.6|4891.7|4885.7|0
1614165980000|2021-02-24 11:26:20|4892|4886|4891.1|4885.1|4892|4886|4891.1|4885.1|3
1614165990000|2021-02-24 11:26:30|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|0
1614166000000|2021-02-24 11:26:40|4891.1|4885.1|4890.2|4884.2|4891.1|4885.1|4889.6|4883.6|1
1614166010000|2021-02-24 11:26:50|4890.4|4884.4|4897|4891|4897|4891|4890.1|4884.1|8
1614166020000|2021-02-24 11:27:00|4896.6|4890.6|4895.6|4889.6|4897|4891|4895.6|4889.6|27
1614166030000|2021-02-24 11:27:10|4895.5|4889.5|4895|4889|4895.5|4889.5|4895|4889|0
1614166040000|2021-02-24 11:27:20|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|4895|4889|0
1614166050000|2021-02-24 11:27:30|4895|4889|4897.5|4891.5|4897.5|4891.5|4895|4889|8
1614166060000|2021-02-24 11:27:40|4897.8|4891.8|4898.1|4892.1|4898.1|4892.1|4896.6|4890.6|6
1614166070000|2021-02-24 11:27:50|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.1|4892.1|4
1614166080000|2021-02-24 11:28:00|4899|4893|4898.7|4892.7|4899|4893|4898.6|4892.6|2
1614166090000|2021-02-24 11:28:10|4898.2|4892.2|4900.1|4894.1|4901|4895|4898.2|4892.2|18
1614166100000|2021-02-24 11:28:20|4899.6|4893.6|4897.6|4891.6|4899.6|4893.6|4897.6|4891.6|5
1614166120000|2021-02-24 11:28:40|4897.7|4891.7|4897.2|4891.2|4897.7|4891.7|4897.2|4891.2|0
1614166130000|2021-02-24 11:28:50|4897.4|4891.4|4899.2|4893.2|4899.2|4893.2|4897.4|4891.4|6
1614166140000|2021-02-24 11:29:00|4899.6|4893.6|4899.1|4893.1|4899.6|4893.6|4899.1|4893.1|0
1614166150000|2021-02-24 11:29:10|4898.1|4892.1|4899|4893|4899|4893|4897.2|4891.2|11
1614166160000|2021-02-24 11:29:20|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4
1614166170000|2021-02-24 11:29:30|||||||||1
1614166180000|2021-02-24 11:29:40|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|6
1614166190000|2021-02-24 11:29:50|4900.6|4894.6|4898.1|4892.1|4901.1|4895.1|4898.1|4892.1|11
1614166200000|2021-02-24 11:30:00|4899.7|4893.7|4901.5|4895.5|4901.5|4895.5|4899.6|4893.6|12
1614166210000|2021-02-24 11:30:10|4901|4895|4901|4895|4901|4895|4900.6|4894.6|3
1614166220000|2021-02-24 11:30:20|4900.6|4894.6|4900.1|4894.1|4900.6|4894.6|4900.1|4894.1|3
1614166230000|2021-02-24 11:30:30|4901.5|4895.5|4901.5|4895.5|4901.8|4895.8|4900.8|4894.8|7
1614166240000|2021-02-24 11:30:40|4901.1|4895.1|4903.2|4897.2|4903.2|4897.2|4901.1|4895.1|23
1614166260000|2021-02-24 11:31:00|4903.1|4897.1|4901.6|4895.6|4903.1|4897.1|4900.6|4894.6|13
1614166270000|2021-02-24 11:31:10|4901.5|4895.5|4903.1|4897.1|4903.1|4897.1|4901.5|4895.5|11
1614166280000|2021-02-24 11:31:20|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|0
1614166290000|2021-02-24 11:31:30|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|1
1614166300000|2021-02-24 11:31:40|||||||||5
1614166310000|2021-02-24 11:31:50|||||||||1
1614166320000|2021-02-24 11:32:00|||||||||8
1614166330000|2021-02-24 11:32:10|4903.8|4897.8|4904.8|4898.8|4904.8|4898.8|4903.8|4897.8|14
1614166340000|2021-02-24 11:32:20|4905.4|4899.4|4906.5|4900.5|4906.6|4900.6|4905.4|4899.4|10
1614166350000|2021-02-24 11:32:30|4906|4900|4906|4900|4906.1|4900.1|4906|4900|2
1614166360000|2021-02-24 11:32:40|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|9
1614166370000|2021-02-24 11:32:50|4906.6|4900.6|4906.1|4900.1|4906.6|4900.6|4906|4900|9
1614166380000|2021-02-24 11:33:00|||||||||8
1614166390000|2021-02-24 11:33:10|||||||||14
1614166400000|2021-02-24 11:33:20|4906.2|4900.2|4906.2|4900.2|4906.2|4900.2|4906.2|4900.2|2
1614166410000|2021-02-24 11:33:30|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|1
1614166420000|2021-02-24 11:33:40|4906.2|4900.2|4907|4901|4907.1|4901.1|4906.2|4900.2|3
1614166440000|2021-02-24 11:34:00|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|13
1614166450000|2021-02-24 11:34:10|||||||||24
1614166460000|2021-02-24 11:34:20|4907|4901|4907|4901|4907.1|4901.1|4907|4901|33
1614166470000|2021-02-24 11:34:30|4904.1|4898.1|4905.1|4899.1|4905.1|4899.1|4904.1|4898.1|9
1614166490000|2021-02-24 11:34:50|4906.1|4900.1|4905.6|4899.6|4906.1|4900.1|4905.6|4899.6|4
1614166510000|2021-02-24 11:35:10|4905.2|4899.2|4904.6|4898.6|4905.2|4899.2|4904.1|4898.1|2
1614166520000|2021-02-24 11:35:20|4904.5|4898.5|4904.6|4898.6|4904.6|4898.6|4904.1|4898.1|3
1614166530000|2021-02-24 11:35:30|4904.7|4898.7|4906.6|4900.6|4907.1|4901.1|4904.7|4898.7|2
1614166540000|2021-02-24 11:35:40|4906.7|4900.7|4905.7|4899.7|4906.7|4900.7|4905.6|4899.6|4
1614166580000|2021-02-24 11:36:20|4905.4|4899.4|4905.7|4899.7|4905.7|4899.7|4905.4|4899.4|2
1614166590000|2021-02-24 11:36:30|4905.4|4899.4|4905.7|4899.7|4905.7|4899.7|4905.4|4899.4|2
1614166600000|2021-02-24 11:36:40|4905.2|4899.2|4905.7|4899.7|4905.7|4899.7|4905.2|4899.2|2
1614166630000|2021-02-24 11:37:10|4905.6|4899.6|4905.1|4899.1|4905.6|4899.6|4905.1|4899.1|3
1614166640000|2021-02-24 11:37:20|4905.6|4899.6|4904.6|4898.6|4905.6|4899.6|4904.6|4898.6|3
1614166650000|2021-02-24 11:37:30|4904.2|4898.2|4904.6|4898.6|4904.6|4898.6|4904.2|4898.2|3
1614166660000|2021-02-24 11:37:40|4904.7|4898.7|4905.1|4899.1|4905.1|4899.1|4904.7|4898.7|1
1614166670000|2021-02-24 11:37:50|4905|4899|4904.7|4898.7|4905|4899|4904.6|4898.6|2
1614166680000|2021-02-24 11:38:00|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|0
1614166690000|2021-02-24 11:38:10|4904.7|4898.7|4903.7|4897.7|4904.7|4898.7|4903.7|4897.7|4
1614166700000|2021-02-24 11:38:20|4903.6|4897.6|4903.7|4897.7|4903.7|4897.7|4903.6|4897.6|1
1614166710000|2021-02-24 11:38:30|4903.6|4897.6|4903.7|4897.7|4903.7|4897.7|4903.6|4897.6|0
1614166730000|2021-02-24 11:38:50|4904.1|4898.1|4903.2|4897.2|4904.1|4898.1|4903.2|4897.2|2
1614166740000|2021-02-24 11:39:00|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4
1614166750000|2021-02-24 11:39:10|||||||||1
1614166760000|2021-02-24 11:39:20|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|5
1614166770000|2021-02-24 11:39:30|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|1
1614166780000|2021-02-24 11:39:40|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|3
1614166790000|2021-02-24 11:39:50|||||||||1
1614166800000|2021-02-24 11:40:00|4903.2|4897.2|4903.6|4897.6|4903.6|4897.6|4903.2|4897.2|3
1614166810000|2021-02-24 11:40:10|||||||||1
1614166830000|2021-02-24 11:40:30|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|1
1614166850000|2021-02-24 11:40:50|4903.2|4897.2|4902.6|4896.6|4903.6|4897.6|4902.6|4896.6|0
1614166860000|2021-02-24 11:41:00|4902.5|4896.5|4903.1|4897.1|4903.1|4897.1|4902.1|4896.1|5
1614166870000|2021-02-24 11:41:10|4903.2|4897.2|4904.2|4898.2|4904.2|4898.2|4903.2|4897.2|1
1614166880000|2021-02-24 11:41:20|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.1|4897.1|3
1614166890000|2021-02-24 11:41:30|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|0
1614166900000|2021-02-24 11:41:40|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|2
1614166920000|2021-02-24 11:42:00|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|7
1614166930000|2021-02-24 11:42:10|4902.4|4896.4|4902.1|4896.1|4903.1|4897.1|4902.1|4896.1|2
1614166940000|2021-02-24 11:42:20|4901.7|4895.7|4901.6|4895.6|4902.2|4896.2|4901.2|4895.2|4
1614166950000|2021-02-24 11:42:30|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|3
1614166960000|2021-02-24 11:42:40|4900.2|4894.2|4901.1|4895.1|4901.1|4895.1|4900.2|4894.2|10
1614166970000|2021-02-24 11:42:50|4900.6|4894.6|4901.1|4895.1|4901.1|4895.1|4900.2|4894.2|3
1614166980000|2021-02-24 11:43:00|4900.6|4894.6|4900.1|4894.1|4900.6|4894.6|4900.1|4894.1|3
1614166990000|2021-02-24 11:43:10|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|4
1614167000000|2021-02-24 11:43:20|4900.2|4894.2|4900.1|4894.1|4900.2|4894.2|4900.1|4894.1|0
1614167010000|2021-02-24 11:43:30|4899.4|4893.4|4895.2|4889.2|4899.4|4893.4|4895.2|4889.2|14
1614167020000|2021-02-24 11:43:40|4895.1|4889.1|4894.2|4888.2|4895.1|4889.1|4894.2|4888.2|2
1614167030000|2021-02-24 11:43:50|4894.1|4888.1|4894.1|4888.1|4894.1|4888.1|4894.1|4888.1|6
1614167040000|2021-02-24 11:44:00|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|1
1614167050000|2021-02-24 11:44:10|4896.4|4890.4|4897.9|4891.9|4897.9|4891.9|4896.2|4890.2|24
1614167060000|2021-02-24 11:44:20|4897.6|4891.6|4895.7|4889.7|4897.9|4891.9|4895.7|4889.7|25
1614167070000|2021-02-24 11:44:30|4895.6|4889.6|4895.6|4889.6|4895.7|4889.7|4895.6|4889.6|0
1614167090000|2021-02-24 11:44:50|4895.9|4889.9|4896.4|4890.4|4896.4|4890.4|4895.9|4889.9|3
1614167100000|2021-02-24 11:45:00|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|1
1614167120000|2021-02-24 11:45:20|4895.4|4889.4|4896.6|4890.6|4896.6|4890.6|4895.4|4889.4|3
1614167130000|2021-02-24 11:45:30|4895.9|4889.9|4896.4|4890.4|4896.4|4890.4|4895.9|4889.9|1
1614167140000|2021-02-24 11:45:40|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|1
1614167150000|2021-02-24 11:45:50|4896.4|4890.4|4896.6|4890.6|4896.9|4890.9|4896.4|4890.4|2
1614167160000|2021-02-24 11:46:00|4896.9|4890.9|4896.9|4890.9|4896.9|4890.9|4896.6|4890.6|1
1614167170000|2021-02-24 11:46:10|4896.6|4890.6|4896.6|4890.6|4896.9|4890.9|4896.6|4890.6|1
1614167190000|2021-02-24 11:46:30|4896.2|4890.2|4896.6|4890.6|4896.6|4890.6|4896.2|4890.2|2
1614167200000|2021-02-24 11:46:40|4896.4|4890.4|4894.6|4888.6|4896.6|4890.6|4894.6|4888.6|14
1614167210000|2021-02-24 11:46:50|4894.9|4888.9|4894.9|4888.9|4894.9|4888.9|4894.9|4888.9|2
1614167230000|2021-02-24 11:47:10|4894.6|4888.6|4894.9|4888.9|4894.9|4888.9|4894.4|4888.4|3
1614167240000|2021-02-24 11:47:20|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|4894.2|4888.2|5
1614167250000|2021-02-24 11:47:30|4894.9|4888.9|4896.9|4890.9|4896.9|4890.9|4894.9|4888.9|11
1614167260000|2021-02-24 11:47:40|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|0
1614167270000|2021-02-24 11:47:50|4896.2|4890.2|4896.9|4890.9|4896.9|4890.9|4896.1|4890.1|1
1614167280000|2021-02-24 11:48:00|4896.6|4890.6|4896.6|4890.6|4896.9|4890.9|4896.6|4890.6|4
1614167290000|2021-02-24 11:48:10|4896.9|4890.9|4897.1|4891.1|4897.1|4891.1|4896.9|4890.9|1
1614167300000|2021-02-24 11:48:20|4898.2|4892.2|4897.9|4891.9|4898.2|4892.2|4897.9|4891.9|17
1614167310000|2021-02-24 11:48:30|4897.2|4891.2|4897.6|4891.6|4897.6|4891.6|4897.2|4891.2|2
1614167320000|2021-02-24 11:48:40|4897.2|4891.2|4896.9|4890.9|4897.2|4891.2|4896.9|4890.9|2
1614167330000|2021-02-24 11:48:50|4897.7|4891.7|4896.7|4890.7|4897.7|4891.7|4896.2|4890.2|4
1614167340000|2021-02-24 11:49:00|4896.6|4890.6|4896.2|4890.2|4896.6|4890.6|4896.2|4890.2|0
1614167360000|2021-02-24 11:49:20|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|1
1614167370000|2021-02-24 11:49:30|||||||||1
1614167380000|2021-02-24 11:49:40|4895.9|4889.9|4895.6|4889.6|4895.9|4889.9|4895.6|4889.6|4
1614167390000|2021-02-24 11:49:50|4895.2|4889.2|4896.6|4890.6|4896.6|4890.6|4895.1|4889.1|1
1614167400000|2021-02-24 11:50:00|4896.2|4890.2|4896.6|4890.6|4896.6|4890.6|4896.1|4890.1|2
1614167420000|2021-02-24 11:50:20|4896.9|4890.9|4898.1|4892.1|4898.1|4892.1|4896.9|4890.9|8
1614167430000|2021-02-24 11:50:30|4897.7|4891.7|4898.1|4892.1|4898.1|4892.1|4897.7|4891.7|1
1614167440000|2021-02-24 11:50:40|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|0
1614167470000|2021-02-24 11:51:10|4897.3|4891.3|4898.1|4892.1|4898.1|4892.1|4897.3|4891.3|2
1614167480000|2021-02-24 11:51:20|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|2
1614167490000|2021-02-24 11:51:30|4896.8|4890.8|4896.4|4890.4|4896.8|4890.8|4896.4|4890.4|1
1614167500000|2021-02-24 11:51:40|4897.1|4891.1|4896.7|4890.7|4897.1|4891.1|4896.7|4890.7|1
1614167520000|2021-02-24 11:52:00|4896.2|4890.2|4895.7|4889.7|4896.2|4890.2|4895.7|4889.7|2
1614167530000|2021-02-24 11:52:10|4895.8|4889.8|4897.1|4891.1|4897.1|4891.1|4895.7|4889.7|3
1614167540000|2021-02-24 11:52:20|4897.2|4891.2|4897.2|4891.2|4897.2|4891.2|4897.2|4891.2|0
1614167560000|2021-02-24 11:52:40|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|2
1614167570000|2021-02-24 11:52:50|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|9
1614167580000|2021-02-24 11:53:00|4898.6|4892.6|4902.8|4896.8|4903.2|4897.2|4898.6|4892.6|18
1614167590000|2021-02-24 11:53:10|4902.7|4896.7|4901.6|4895.6|4902.7|4896.7|4901.6|4895.6|6
1614167600000|2021-02-24 11:53:20|4902.6|4896.6|4901.6|4895.6|4902.6|4896.6|4901.1|4895.1|23
1614167620000|2021-02-24 11:53:40|4903.1|4897.1|4903.7|4897.7|4903.7|4897.7|4903.1|4897.1|6
1614167630000|2021-02-24 11:53:50|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|2
1614167640000|2021-02-24 11:54:00|4903.7|4897.7|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|0
1614167650000|2021-02-24 11:54:10|4902.8|4896.8|4902.6|4896.6|4902.8|4896.8|4902.2|4896.2|2
1614167660000|2021-02-24 11:54:20|4902.7|4896.7|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|0
1614167670000|2021-02-24 11:54:30|4902.9|4896.9|4902.7|4896.7|4902.9|4896.9|4902.2|4896.2|7
1614167680000|2021-02-24 11:54:40|4902.6|4896.6|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|2
1614167690000|2021-02-24 11:54:50|||||||||1
1614167700000|2021-02-24 11:55:00|4902.7|4896.7|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|7
1614167710000|2021-02-24 11:55:10|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4902.8|4896.8|4
1614167720000|2021-02-24 11:55:20|||||||||1
1614167730000|2021-02-24 11:55:30|4904.2|4898.2|4904.2|4898.2|4904.3|4898.3|4904.2|4898.2|10
1614167740000|2021-02-24 11:55:40|4904.7|4898.7|4905.2|4899.2|4905.2|4899.2|4904.7|4898.7|2
1614167750000|2021-02-24 11:55:50|4905.1|4899.1|4904.7|4898.7|4905.1|4899.1|4904.3|4898.3|1
1614167760000|2021-02-24 11:56:00|4905.1|4899.1|4904.2|4898.2|4905.1|4899.1|4904.2|4898.2|0
1614167770000|2021-02-24 11:56:10|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|3
1614167780000|2021-02-24 11:56:20|||||||||4
1614167790000|2021-02-24 11:56:30|4902.8|4896.8|4903.7|4897.7|4903.7|4897.7|4902.7|4896.7|16
1614167800000|2021-02-24 11:56:40|4903.3|4897.3|4903.2|4897.2|4903.3|4897.3|4903.2|4897.2|0
1614167810000|2021-02-24 11:56:50|4903.7|4897.7|4904.2|4898.2|4904.2|4898.2|4903.7|4897.7|1
1614167820000|2021-02-24 11:57:00|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4
1614167830000|2021-02-24 11:57:10|4904.2|4898.2|4904.2|4898.2|4904.6|4898.6|4902.7|4896.7|5
1614167840000|2021-02-24 11:57:20|||||||||2
1614167850000|2021-02-24 11:57:30|4903.7|4897.7|4903.7|4897.7|4903.8|4897.8|4903.3|4897.3|2
1614167860000|2021-02-24 11:57:40|4903.3|4897.3|4903.7|4897.7|4903.7|4897.7|4903.3|4897.3|2
1614167870000|2021-02-24 11:57:50|4903.6|4897.6|4903.2|4897.2|4903.6|4897.6|4902.7|4896.7|5
1614167880000|2021-02-24 11:58:00|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|2
1614167890000|2021-02-24 11:58:10|4903.5|4897.5|4903.2|4897.2|4903.5|4897.5|4903.2|4897.2|2
1614167900000|2021-02-24 11:58:20|4903.7|4897.7|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|0
1614167910000|2021-02-24 11:58:30|||||||||3
1614167920000|2021-02-24 11:58:40|4903.3|4897.3|4903.1|4897.1|4903.7|4897.7|4903.1|4897.1|5
1614167930000|2021-02-24 11:58:50|4903.3|4897.3|4905.1|4899.1|4905.1|4899.1|4903.3|4897.3|7
1614167940000|2021-02-24 11:59:00|4904.6|4898.6|4904.2|4898.2|4904.7|4898.7|4904.2|4898.2|2
1614167970000|2021-02-24 11:59:30|4903.6|4897.6|4903.6|4897.6|4903.7|4897.7|4903.1|4897.1|8
1614167980000|2021-02-24 11:59:40|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4902.1|4896.1|14
1614167990000|2021-02-24 11:59:50|4903.2|4897.2|4904.2|4898.2|4904.2|4898.2|4903.2|4897.2|1
1614168000000|2021-02-24 12:00:00|4903.7|4897.7|4903.3|4897.3|4903.7|4897.7|4903.2|4897.2|206
1614168010000|2021-02-24 12:00:10|4903.7|4897.7|4904.8|4898.8|4904.8|4898.8|4903.7|4897.7|9
1614168020000|2021-02-24 12:00:20|||||||||11
1614168040000|2021-02-24 12:00:40|||||||||30
1614168050000|2021-02-24 12:00:50|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|3
1614168060000|2021-02-24 12:01:00|4904.8|4898.8|4905|4899|4905.1|4899.1|4904.8|4898.8|4
1614168090000|2021-02-24 12:01:30|||||||||1
1614168100000|2021-02-24 12:01:40|4904.5|4898.5|4905|4899|4905|4899|4904.5|4898.5|0
1614168110000|2021-02-24 12:01:50|4904.5|4898.5|4905.5|4899.5|4905.5|4899.5|4904.5|4898.5|3
1614168120000|2021-02-24 12:02:00|4905|4899|4906|4900|4906.5|4900.5|4905|4899|18
1614168130000|2021-02-24 12:02:10|4906.1|4900.1|4906.5|4900.5|4906.5|4900.5|4906.1|4900.1|0
1614168140000|2021-02-24 12:02:20|4906|4900|4905.5|4899.5|4906|4900|4905.5|4899.5|0
1614168150000|2021-02-24 12:02:30|4905|4899|4905|4899|4905|4899|4904.5|4898.5|2
1614168160000|2021-02-24 12:02:40|4905.3|4899.3|4905.5|4899.5|4905.5|4899.5|4905.3|4899.3|0
1614168180000|2021-02-24 12:03:00|4906|4900|4907.5|4901.5|4908|4902|4906|4900|19
1614168190000|2021-02-24 12:03:10|4908|4902|4907.5|4901.5|4908.5|4902.5|4907.5|4901.5|2
1614168200000|2021-02-24 12:03:20|4907|4901|4907|4901|4907.5|4901.5|4907|4901|3
1614168210000|2021-02-24 12:03:30|4907.3|4901.3|4907.5|4901.5|4908|4902|4907.3|4901.3|1
1614168220000|2021-02-24 12:03:40|4908|4902|4907.5|4901.5|4908|4902|4907|4901|5
1614168230000|2021-02-24 12:03:50|||||||||1
1614168240000|2021-02-24 12:04:00|4908|4902|4908|4902|4908.5|4902.5|4908|4902|5
1614168250000|2021-02-24 12:04:10|4907.6|4901.6|4907.5|4901.5|4907.6|4901.6|4907.5|4901.5|0
1614168260000|2021-02-24 12:04:20|4907.6|4901.6|4908|4902|4908|4902|4907.5|4901.5|2
1614168270000|2021-02-24 12:04:30|4908.1|4902.1|4908.5|4902.5|4908.5|4902.5|4908.1|4902.1|0
1614168290000|2021-02-24 12:04:50|4908.6|4902.6|4909.5|4903.5|4910|4904|4908.6|4902.6|11
1614168300000|2021-02-24 12:05:00|4910.2|4904.2|4910|4904|4910.3|4904.3|4909.8|4903.8|16
1614168310000|2021-02-24 12:05:10|4910.3|4904.3|4913.1|4907.1|4913.6|4907.6|4910.3|4904.3|28
1614168320000|2021-02-24 12:05:20|4912.5|4906.5|4912.5|4906.5|4913|4907|4912.5|4906.5|6
1614168330000|2021-02-24 12:05:30|4913.1|4907.1|4912.5|4906.5|4913.1|4907.1|4912.5|4906.5|1
1614168340000|2021-02-24 12:05:40|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|4
1614168350000|2021-02-24 12:05:50|4911|4905|4911|4905|4911.1|4905.1|4911|4905|2
1614168360000|2021-02-24 12:06:00|4910.5|4904.5|4910.1|4904.1|4910.5|4904.5|4910.1|4904.1|1
1614168380000|2021-02-24 12:06:20|4909.7|4903.7|4909.5|4903.5|4909.7|4903.7|4909.5|4903.5|1
1614168390000|2021-02-24 12:06:30|4908.5|4902.5|4908.5|4902.5|4908.5|4902.5|4907.1|4901.1|3
1614168400000|2021-02-24 12:06:40|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|6
1614168410000|2021-02-24 12:06:50|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|0
1614168420000|2021-02-24 12:07:00|4909.7|4903.7|4911.1|4905.1|4911.5|4905.5|4909.7|4903.7|7
1614168430000|2021-02-24 12:07:10|4911.5|4905.5|4910.5|4904.5|4911.5|4905.5|4910.5|4904.5|2
1614168440000|2021-02-24 12:07:20|4911.1|4905.1|4911.5|4905.5|4911.5|4905.5|4911|4905|2
1614168450000|2021-02-24 12:07:30|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|2
1614168460000|2021-02-24 12:07:40|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|2
1614168470000|2021-02-24 12:07:50|4911.1|4905.1|4910.5|4904.5|4911.1|4905.1|4910.5|4904.5|1
1614168480000|2021-02-24 12:08:00|||||||||1
1614168490000|2021-02-24 12:08:10|4910.8|4904.8|4911.1|4905.1|4912|4906|4910.8|4904.8|9
1614168500000|2021-02-24 12:08:20|4910.7|4904.7|4910.1|4904.1|4911|4905|4910.1|4904.1|1
1614168510000|2021-02-24 12:08:30|4910|4904|4910|4904|4910|4904|4909.5|4903.5|0
1614168520000|2021-02-24 12:08:40|4910.7|4904.7|4911.5|4905.5|4911.5|4905.5|4910.7|4904.7|13
1614168530000|2021-02-24 12:08:50|4911.8|4905.8|4912|4906|4912|4906|4911.8|4905.8|0
1614168540000|2021-02-24 12:09:00|4912.5|4906.5|4911.5|4905.5|4912.5|4906.5|4911.5|4905.5|0
1614168550000|2021-02-24 12:09:10|4912.5|4906.5|4912.5|4906.5|4912.5|4906.5|4912.5|4906.5|1
1614168560000|2021-02-24 12:09:20|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|1
1614168570000|2021-02-24 12:09:30|4912.5|4906.5|4912.1|4906.1|4912.5|4906.5|4912.1|4906.1|3
1614168580000|2021-02-24 12:09:40|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|1
1614168590000|2021-02-24 12:09:50|4910.8|4904.8|4911.1|4905.1|4911.1|4905.1|4910.8|4904.8|1
1614168600000|2021-02-24 12:10:00|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|0
1614168620000|2021-02-24 12:10:20|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|0
1614168630000|2021-02-24 12:10:30|4911.3|4905.3|4912.5|4906.5|4912.5|4906.5|4910.8|4904.8|5
1614168640000|2021-02-24 12:10:40|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|3
1614168650000|2021-02-24 12:10:50|4911.1|4905.1|4910.8|4904.8|4911.1|4905.1|4910.7|4904.7|3
1614168660000|2021-02-24 12:11:00|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|0
1614168670000|2021-02-24 12:11:10|4910|4904|4910|4904|4910|4904|4910|4904|4
1614168680000|2021-02-24 12:11:20|4910.5|4904.5|4912|4906|4912|4906|4910.5|4904.5|3
1614168690000|2021-02-24 12:11:30|4911.6|4905.6|4911.5|4905.5|4911.6|4905.6|4911.5|4905.5|1
1614168700000|2021-02-24 12:11:40|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|3
1614168710000|2021-02-24 12:11:50|4910.1|4904.1|4910|4904|4910.1|4904.1|4909.7|4903.7|2
1614168720000|2021-02-24 12:12:00|4910.3|4904.3|4910|4904|4911.1|4905.1|4909.7|4903.7|15
1614168730000|2021-02-24 12:12:10|4911|4905|4911|4905|4911|4905|4911|4905|3
1614168750000|2021-02-24 12:12:30|4911.1|4905.1|4910.5|4904.5|4912|4906|4910.5|4904.5|7
1614168760000|2021-02-24 12:12:40|4911|4905|4911|4905|4911|4905|4911|4905|1
1614168780000|2021-02-24 12:13:00|4910.8|4904.8|4910.5|4904.5|4910.8|4904.8|4910.5|4904.5|0
1614168790000|2021-02-24 12:13:10|4910.1|4904.1|4910.1|4904.1|4910.5|4904.5|4909.6|4903.6|2
1614168810000|2021-02-24 12:13:30|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|0
1614168820000|2021-02-24 12:13:40|4910|4904|4910|4904|4910|4904|4909.5|4903.5|1
1614168830000|2021-02-24 12:13:50|4910.1|4904.1|4910.5|4904.5|4910.5|4904.5|4909.7|4903.7|3
1614168840000|2021-02-24 12:14:00|4910.1|4904.1|4912|4906|4912|4906|4910.1|4904.1|14
1614168850000|2021-02-24 12:14:10|||||||||1
1614168880000|2021-02-24 12:14:40|4912.1|4906.1|4912.1|4906.1|4912.5|4906.5|4912.1|4906.1|0
1614168910000|2021-02-24 12:15:10|4912.6|4906.6|4912.5|4906.5|4912.6|4906.6|4912.5|4906.5|0
1614168920000|2021-02-24 12:15:20|4912|4906|4912|4906|4912|4906|4912|4906|12
1614168940000|2021-02-24 12:15:40|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|0
1614168950000|2021-02-24 12:15:50|4912|4906|4912.1|4906.1|4912.3|4906.3|4912|4906|3
1614168960000|2021-02-24 12:16:00|4911.7|4905.7|4911.6|4905.6|4911.7|4905.7|4911.6|4905.6|1
1614168980000|2021-02-24 12:16:20|||||||||1
1614168990000|2021-02-24 12:16:30|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|4911.7|4905.7|3
1614169010000|2021-02-24 12:16:50|4912|4906|4911.6|4905.6|4912|4906|4911.6|4905.6|0
1614169020000|2021-02-24 12:17:00|4912.6|4906.6|4912.8|4906.8|4913|4907|4911.6|4905.6|13
1614169030000|2021-02-24 12:17:10|4913.3|4907.3|4912.5|4906.5|4913.5|4907.5|4912.5|4906.5|2
1614169040000|2021-02-24 12:17:20|4912.6|4906.6|4912.5|4906.5|4913.1|4907.1|4912.5|4906.5|42
1614169050000|2021-02-24 12:17:30|4913|4907|4913.5|4907.5|4913.5|4907.5|4912.5|4906.5|3
1614169060000|2021-02-24 12:17:40|4913.1|4907.1|4912|4906|4913.1|4907.1|4912|4906|0
1614169070000|2021-02-24 12:17:50|4912.1|4906.1|4914|4908|4914|4908|4912.1|4906.1|5
1614169080000|2021-02-24 12:18:00|4914.5|4908.5|4915.1|4909.1|4915.1|4909.1|4914.1|4908.1|3
1614169090000|2021-02-24 12:18:10|4915|4909|4915.5|4909.5|4915.5|4909.5|4915|4909|2
1614169100000|2021-02-24 12:18:20|4916|4910|4916|4910|4916|4910|4916|4910|4
1614169110000|2021-02-24 12:18:30|4916.3|4910.3|4916.5|4910.5|4916.5|4910.5|4916|4910|1
1614169130000|2021-02-24 12:18:50|4916.6|4910.6|4917.3|4911.3|4917.3|4911.3|4916.6|4910.6|8
1614169140000|2021-02-24 12:19:00|4917.2|4911.2|4917.2|4911.2|4917.3|4911.3|4917.2|4911.2|8
1614169150000|2021-02-24 12:19:10|4917.3|4911.3|4917.3|4911.3|4917.3|4911.3|4917.3|4911.3|1
1614169160000|2021-02-24 12:19:20|4917.2|4911.2|4918.3|4912.3|4918.3|4912.3|4917.2|4911.2|11
1614169170000|2021-02-24 12:19:30|4919.8|4913.8|4919.8|4913.8|4919.8|4913.8|4919.8|4913.8|1
1614169180000|2021-02-24 12:19:40|4920|4914|4919.5|4913.5|4920|4914|4919.5|4913.5|0
1614169190000|2021-02-24 12:19:50|4919.8|4913.8|4920|4914|4920|4914|4919.8|4913.8|6
1614169200000|2021-02-24 12:20:00|4919.8|4913.8|4920|4914|4920|4914|4919.8|4913.8|0
1614169210000|2021-02-24 12:20:10|4917.3|4911.3|4916.8|4910.8|4917.3|4911.3|4916.1|4910.1|28
1614169220000|2021-02-24 12:20:20|4916.1|4910.1|4917|4911|4917|4911|4916.1|4910.1|1
1614169230000|2021-02-24 12:20:30|4916.8|4910.8|4916.5|4910.5|4917|4911|4916.5|4910.5|7
1614169240000|2021-02-24 12:20:40|4916.8|4910.8|4916.8|4910.8|4917|4911|4916.8|4910.8|1
1614169250000|2021-02-24 12:20:50|4917.2|4911.2|4916.8|4910.8|4917.3|4911.3|4916.8|4910.8|2
1614169260000|2021-02-24 12:21:00|4918.2|4912.2|4918.7|4912.7|4918.7|4912.7|4918.2|4912.2|12
1614169270000|2021-02-24 12:21:10|4918.2|4912.2|4917.2|4911.2|4918.2|4912.2|4917|4911|6
1614169280000|2021-02-24 12:21:20|4917|4911|4916.3|4910.3|4917.2|4911.2|4916.3|4910.3|6
1614169290000|2021-02-24 12:21:30|4917.2|4911.2|4917.2|4911.2|4917.2|4911.2|4917.2|4911.2|2
1614169300000|2021-02-24 12:21:40|4917|4911|4917.2|4911.2|4917.5|4911.5|4917|4911|4
1614169310000|2021-02-24 12:21:50|4917|4911|4917.5|4911.5|4918.5|4912.5|4917|4911|9
1614169320000|2021-02-24 12:22:00|4917.2|4911.2|4916.3|4910.3|4917.2|4911.2|4916.3|4910.3|7
1614169330000|2021-02-24 12:22:10|4915.2|4909.2|4916.7|4910.7|4916.7|4910.7|4915.2|4909.2|4
1614169340000|2021-02-24 12:22:20|4915|4909|4915.2|4909.2|4915.5|4909.5|4914.3|4908.3|13
1614169350000|2021-02-24 12:22:30|4914.3|4908.3|4915.7|4909.7|4915.8|4909.8|4914.3|4908.3|3
1614169360000|2021-02-24 12:22:40|4915.8|4909.8|4915.5|4909.5|4916.2|4910.2|4915|4909|1
1614169370000|2021-02-24 12:22:50|4915.7|4909.7|4916|4910|4916|4910|4915.7|4909.7|0
1614169380000|2021-02-24 12:23:00|4917|4911|4917|4911|4917|4911|4917|4911|1
1614169390000|2021-02-24 12:23:10|4917.3|4911.3|4918.2|4912.2|4919|4913|4916|4910|46
1614169400000|2021-02-24 12:23:20|4918|4912|4917.3|4911.3|4918|4912|4917.3|4911.3|2
1614169410000|2021-02-24 12:23:30|4916|4910|4916|4910|4916|4910|4916|4910|4
1614169420000|2021-02-24 12:23:40|4916.5|4910.5|4917|4911|4917|4911|4916.5|4910.5|5
1614169430000|2021-02-24 12:23:50|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|0
1614169440000|2021-02-24 12:24:00|4916.5|4910.5|4917|4911|4917|4911|4916.5|4910.5|1
1614169450000|2021-02-24 12:24:10|4918|4912|4918|4912|4918|4912|4918|4912|4
1614169460000|2021-02-24 12:24:20|4917.7|4911.7|4918.5|4912.5|4918.5|4912.5|4917.5|4911.5|10
1614169470000|2021-02-24 12:24:30|4919.5|4913.5|4919.5|4913.5|4919.5|4913.5|4919.4|4913.4|5
1614169480000|2021-02-24 12:24:40|4919.4|4913.4|4919.5|4913.5|4919.5|4913.5|4919.4|4913.4|46
1614169490000|2021-02-24 12:24:50|4918.7|4912.7|4918.7|4912.7|4919.5|4913.5|4918.5|4912.5|13
1614169500000|2021-02-24 12:25:00|4917.7|4911.7|4916.2|4910.2|4917.7|4911.7|4916.2|4910.2|13
1614169510000|2021-02-24 12:25:10|4917|4911|4916.7|4910.7|4917|4911|4916.3|4910.3|9
1614169520000|2021-02-24 12:25:20|4917|4911|4916.5|4910.5|4917|4911|4916.5|4910.5|0
1614169540000|2021-02-24 12:25:40|4916.9|4910.9|4917.2|4911.2|4917.2|4911.2|4916.9|4910.9|8
1614169550000|2021-02-24 12:25:50|4917|4911|4917|4911|4917|4911|4917|4911|0
1614169560000|2021-02-24 12:26:00|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|1
1614169570000|2021-02-24 12:26:10|4916|4910|4916.4|4910.4|4916.4|4910.4|4916|4910|0
1614169580000|2021-02-24 12:26:20|4916|4910|4915.9|4909.9|4916|4910|4915.9|4909.9|6
1614169590000|2021-02-24 12:26:30|4916|4910|4916|4910|4916|4910|4916|4910|0
1614169600000|2021-02-24 12:26:40|4916.5|4910.5|4916|4910|4916.5|4910.5|4916|4910|1
1614169610000|2021-02-24 12:26:50|4915.9|4909.9|4915.9|4909.9|4915.9|4909.9|4915.9|4909.9|11
1614169620000|2021-02-24 12:27:00|4915.5|4909.5|4914.2|4908.2|4915.5|4909.5|4914.2|4908.2|37
1614169630000|2021-02-24 12:27:10|4914|4908|4914.2|4908.2|4914.2|4908.2|4914|4908|0
1614169640000|2021-02-24 12:27:20|4913.7|4907.7|4913|4907|4914|4908|4913|4907|39
1614169650000|2021-02-24 12:27:30|4913.2|4907.2|4913.2|4907.2|4913.7|4907.7|4913.2|4907.2|2
1614169660000|2021-02-24 12:27:40|4913|4907|4913.2|4907.2|4913.2|4907.2|4913|4907|0
1614169670000|2021-02-24 12:27:50|4913|4907|4913.2|4907.2|4913.2|4907.2|4913|4907|0
1614169680000|2021-02-24 12:28:00|4913|4907|4912.3|4906.3|4913|4907|4912.3|4906.3|6
1614169690000|2021-02-24 12:28:10|4911.2|4905.2|4909.2|4903.2|4911.2|4905.2|4909.2|4903.2|6
1614169700000|2021-02-24 12:28:20|4909.7|4903.7|4909.3|4903.3|4909.7|4903.7|4909.2|4903.2|0
1614169710000|2021-02-24 12:28:30|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|1
1614169720000|2021-02-24 12:28:40|||||||||4
1614169730000|2021-02-24 12:28:50|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|9
1614169740000|2021-02-24 12:29:00|4911.3|4905.3|4911.2|4905.2|4911.3|4905.3|4911.2|4905.2|0
1614169760000|2021-02-24 12:29:20|4911.3|4905.3|4913.2|4907.2|4913.5|4907.5|4911.3|4905.3|5
1614169770000|2021-02-24 12:29:30|4913.4|4907.4|4913.2|4907.2|4913.8|4907.8|4913.2|4907.2|0
1614169780000|2021-02-24 12:29:40|4912.7|4906.7|4912.8|4906.8|4912.8|4906.8|4912.7|4906.7|0
1614169790000|2021-02-24 12:29:50|4913.8|4907.8|4913.8|4907.8|4913.8|4907.8|4913.8|4907.8|0
1614169800000|2021-02-24 12:30:00|4914.2|4908.2|4912.7|4906.7|4914.2|4908.2|4912.7|4906.7|1
1614169810000|2021-02-24 12:30:10|4912.5|4906.5|4911.7|4905.7|4912.5|4906.5|4911.7|4905.7|0
1614169820000|2021-02-24 12:30:20|4911.2|4905.2|4911.8|4905.8|4911.8|4905.8|4911.2|4905.2|5
1614169860000|2021-02-24 12:31:00|4912.2|4906.2|4911.8|4905.8|4912.2|4906.2|4911.8|4905.8|1
1614169870000|2021-02-24 12:31:10|4910.7|4904.7|4910.8|4904.8|4910.8|4904.8|4910.7|4904.7|3
1614169880000|2021-02-24 12:31:20|4910.7|4904.7|4910.3|4904.3|4910.7|4904.7|4909.8|4903.8|0
1614169890000|2021-02-24 12:31:30|4909.9|4903.9|4910.1|4904.1|4910.1|4904.1|4909.6|4903.6|3
1614169900000|2021-02-24 12:31:40|4909.9|4903.9|4909.8|4903.8|4909.9|4903.9|4909.8|4903.8|0
1614169910000|2021-02-24 12:31:50|4909.4|4903.4|4909.8|4903.8|4910.4|4904.4|4909.4|4903.4|3
1614169920000|2021-02-24 12:32:00|4909.9|4903.9|4908.9|4902.9|4909.9|4903.9|4908.9|4902.9|2
1614169930000|2021-02-24 12:32:10|4908.8|4902.8|4907.8|4901.8|4908.9|4902.9|4907.3|4901.3|21
1614169940000|2021-02-24 12:32:20|4907.4|4901.4|4907.2|4901.2|4907.4|4901.4|4907.2|4901.2|11
1614169950000|2021-02-24 12:32:30|4907|4901|4907.3|4901.3|4907.4|4901.4|4907|4901|85
1614169960000|2021-02-24 12:32:40|||||||||3
1614169980000|2021-02-24 12:33:00|||||||||27
1614169990000|2021-02-24 12:33:10|||||||||3
1614170000000|2021-02-24 12:33:20|4906.9|4900.9|4905.4|4899.4|4907.3|4901.3|4905.4|4899.4|6
1614170010000|2021-02-24 12:33:30|4905.9|4899.9|4905.8|4899.8|4905.9|4899.9|4905.4|4899.4|3
1614170020000|2021-02-24 12:33:40|4905.9|4899.9|4905.8|4899.8|4905.9|4899.9|4905.8|4899.8|0
1614170030000|2021-02-24 12:33:50|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4905.3|4899.3|0
1614170040000|2021-02-24 12:34:00|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|0
1614170060000|2021-02-24 12:34:20|4905.9|4899.9|4905.3|4899.3|4905.9|4899.9|4905.3|4899.3|2
1614170070000|2021-02-24 12:34:30|4904.9|4898.9|4904.3|4898.3|4904.9|4898.9|4904.3|4898.3|2
1614170080000|2021-02-24 12:34:40|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|0
1614170090000|2021-02-24 12:34:50|4904.3|4898.3|4904.2|4898.2|4904.3|4898.3|4904.2|4898.2|0
1614170100000|2021-02-24 12:35:00|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|5
1614170110000|2021-02-24 12:35:10|4904.7|4898.7|4904.8|4898.8|4905.3|4899.3|4904.3|4898.3|3
1614170120000|2021-02-24 12:35:20|4905.2|4899.2|4904.4|4898.4|4905.2|4899.2|4904.4|4898.4|1
1614170130000|2021-02-24 12:35:30|4904.8|4898.8|4905.2|4899.2|4905.8|4899.8|4904.8|4898.8|0
1614170140000|2021-02-24 12:35:40|4904.9|4898.9|4904.3|4898.3|4904.9|4898.9|4904.3|4898.3|1
1614170150000|2021-02-24 12:35:50|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|2
1614170160000|2021-02-24 12:36:00|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4904.9|4898.9|1
1614170170000|2021-02-24 12:36:10|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|16
1614170180000|2021-02-24 12:36:20|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|2
1614170190000|2021-02-24 12:36:30|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|0
1614170200000|2021-02-24 12:36:40|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|0
1614170210000|2021-02-24 12:36:50|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.3|4898.3|3
1614170220000|2021-02-24 12:37:00|4904.9|4898.9|4905.8|4899.8|4905.8|4899.8|4904.4|4898.4|3
1614170230000|2021-02-24 12:37:10|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.8|4898.8|6
1614170240000|2021-02-24 12:37:20|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|1
1614170250000|2021-02-24 12:37:30|4905.2|4899.2|4904.9|4898.9|4905.2|4899.2|4904.8|4898.8|2
1614170260000|2021-02-24 12:37:40|4904.8|4898.8|4904.8|4898.8|4905.3|4899.3|4904.8|4898.8|5
1614170270000|2021-02-24 12:37:50|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|0
1614170280000|2021-02-24 12:38:00|4904.8|4898.8|4904.4|4898.4|4904.9|4898.9|4904.4|4898.4|0
1614170300000|2021-02-24 12:38:20|4904.1|4898.1|4903.9|4897.9|4904.1|4898.1|4903.6|4897.6|5
1614170310000|2021-02-24 12:38:30|4904.1|4898.1|4904.9|4898.9|4904.9|4898.9|4904.1|4898.1|3
1614170330000|2021-02-24 12:38:50|4904.4|4898.4|4903.9|4897.9|4904.9|4898.9|4903.9|4897.9|2
1614170340000|2021-02-24 12:39:00|4904.9|4898.9|4904.9|4898.9|4905.4|4899.4|4904.9|4898.9|2
1614170350000|2021-02-24 12:39:10|4904.6|4898.6|4904.4|4898.4|4904.6|4898.6|4904.4|4898.4|0
1614170360000|2021-02-24 12:39:20|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|2
1614170370000|2021-02-24 12:39:30|4904.8|4898.8|4904.9|4898.9|4904.9|4898.9|4904.8|4898.8|0
1614170380000|2021-02-24 12:39:40|4905.1|4899.1|4904.9|4898.9|4905.4|4899.4|4904.9|4898.9|1
1614170390000|2021-02-24 12:39:50|4904.8|4898.8|4904.8|4898.8|4905.8|4899.8|4904.4|4898.4|2
1614170400000|2021-02-24 12:40:00|4904.9|4898.9|4904.4|4898.4|4904.9|4898.9|4904.4|4898.4|0
1614170410000|2021-02-24 12:40:10|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|1
1614170420000|2021-02-24 12:40:20|4903.7|4897.7|4903.9|4897.9|4903.9|4897.9|4903.7|4897.7|1
1614170430000|2021-02-24 12:40:30|||||||||1
1614170440000|2021-02-24 12:40:40|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|0
1614170450000|2021-02-24 12:40:50|4904.6|4898.6|4904.9|4898.9|4904.9|4898.9|4904.6|4898.6|0
1614170460000|2021-02-24 12:41:00|4904.8|4898.8|4904.1|4898.1|4904.8|4898.8|4904.1|4898.1|1
1614170470000|2021-02-24 12:41:10|4904.6|4898.6|4904.9|4898.9|4904.9|4898.9|4904.4|4898.4|0
1614170480000|2021-02-24 12:41:20|||||||||4
1614170490000|2021-02-24 12:41:30|4904.4|4898.4|4904.8|4898.8|4904.8|4898.8|4903.4|4897.4|22
1614170520000|2021-02-24 12:42:00|4905.2|4899.2|4903.9|4897.9|4905.2|4899.2|4903.9|4897.9|4
1614170530000|2021-02-24 12:42:10|4903.8|4897.8|4902.3|4896.3|4903.8|4897.8|4902.3|4896.3|8
1614170540000|2021-02-24 12:42:20|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|11
1614170550000|2021-02-24 12:42:30|4903.3|4897.3|4904.3|4898.3|4904.3|4898.3|4903.3|4897.3|6
1614170570000|2021-02-24 12:42:50|4903.4|4897.4|4902.8|4896.8|4903.4|4897.4|4902.8|4896.8|6
1614170590000|2021-02-24 12:43:10|4902.7|4896.7|4902.8|4896.8|4902.8|4896.8|4902.7|4896.7|1
1614170600000|2021-02-24 12:43:20|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|0
1614170610000|2021-02-24 12:43:30|4903.2|4897.2|4902.8|4896.8|4903.2|4897.2|4902.8|4896.8|1
1614170620000|2021-02-24 12:43:40|4902.9|4896.9|4902.8|4896.8|4902.9|4896.9|4902.7|4896.7|0
1614170630000|2021-02-24 12:43:50|4902.7|4896.7|4902.7|4896.7|4902.8|4896.8|4902.7|4896.7|0
1614170640000|2021-02-24 12:44:00|4902.3|4896.3|4902.8|4896.8|4902.8|4896.8|4901.8|4895.8|5
1614170650000|2021-02-24 12:44:10|4902.7|4896.7|4902.8|4896.8|4902.8|4896.8|4902.7|4896.7|0
1614170660000|2021-02-24 12:44:20|4902.7|4896.7|4903.4|4897.4|4903.4|4897.4|4902.7|4896.7|23
1614170670000|2021-02-24 12:44:30|||||||||24
1614170680000|2021-02-24 12:44:40|4902.4|4896.4|4902.9|4896.9|4902.9|4896.9|4902.3|4896.3|2
1614170690000|2021-02-24 12:44:50|4902.6|4896.6|4904.7|4898.7|4904.8|4898.8|4902.6|4896.6|5
1614170700000|2021-02-24 12:45:00|4904.3|4898.3|4904.4|4898.4|4904.4|4898.4|4904.3|4898.3|2
1614170710000|2021-02-24 12:45:10|4904.9|4898.9|4905.9|4899.9|4905.9|4899.9|4904.8|4898.8|2
1614170730000|2021-02-24 12:45:30|4905.8|4899.8|4905.4|4899.4|4905.9|4899.9|4905.3|4899.3|1
1614170740000|2021-02-24 12:45:40|4905.9|4899.9|4904.9|4898.9|4906.3|4900.3|4904.8|4898.8|3
1614170750000|2021-02-24 12:45:50|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.4|4898.4|1
1614170760000|2021-02-24 12:46:00|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|1
1614170770000|2021-02-24 12:46:10|4906.3|4900.3|4907.1|4901.1|4907.1|4901.1|4906.3|4900.3|3
1614170780000|2021-02-24 12:46:20|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|2
1614170790000|2021-02-24 12:46:30|4907.4|4901.4|4907.4|4901.4|4907.9|4901.9|4906.9|4900.9|0
1614170810000|2021-02-24 12:46:50|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|0
1614170820000|2021-02-24 12:47:00|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614170830000|2021-02-24 12:47:10|4906.9|4900.9|4906.4|4900.4|4906.9|4900.9|4906.4|4900.4|2
1614170840000|2021-02-24 12:47:20|4907.1|4901.1|4907.4|4901.4|4907.4|4901.4|4906.9|4900.9|4
1614170850000|2021-02-24 12:47:30|4907.9|4901.9|4907.4|4901.4|4907.9|4901.9|4906.9|4900.9|1
1614170860000|2021-02-24 12:47:40|4908.4|4902.4|4907.1|4901.1|4908.4|4902.4|4907.1|4901.1|16
1614170870000|2021-02-24 12:47:50|4907.4|4901.4|4907.9|4901.9|4907.9|4901.9|4907.4|4901.4|3
1614170880000|2021-02-24 12:48:00|4907.4|4901.4|4907.9|4901.9|4907.9|4901.9|4907.4|4901.4|0
1614170890000|2021-02-24 12:48:10|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614170900000|2021-02-24 12:48:20|4907.3|4901.3|4907.1|4901.1|4907.3|4901.3|4906.9|4900.9|0
1614170920000|2021-02-24 12:48:40|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614170940000|2021-02-24 12:49:00|4907.6|4901.6|4907.1|4901.1|4907.9|4901.9|4907.1|4901.1|0
1614170950000|2021-02-24 12:49:10|4906.7|4900.7|4906.4|4900.4|4906.7|4900.7|4906.4|4900.4|0
1614170960000|2021-02-24 12:49:20|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|3
1614170970000|2021-02-24 12:49:30|4907.1|4901.1|4907.4|4901.4|4907.8|4901.8|4907.1|4901.1|1
1614170980000|2021-02-24 12:49:40|4906.1|4900.1|4906.6|4900.6|4906.6|4900.6|4906.1|4900.1|7
1614170990000|2021-02-24 12:49:50|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|0
1614171000000|2021-02-24 12:50:00|4906.6|4900.6|4906.9|4900.9|4906.9|4900.9|4906.6|4900.6|0
1614171010000|2021-02-24 12:50:10|4907.1|4901.1|4907.9|4901.9|4908.4|4902.4|4907.1|4901.1|12
1614171020000|2021-02-24 12:50:20|4908.1|4902.1|4908.9|4902.9|4908.9|4902.9|4908.1|4902.1|9
1614171030000|2021-02-24 12:50:30|4908.1|4902.1|4908.9|4902.9|4908.9|4902.9|4908.1|4902.1|3
1614171040000|2021-02-24 12:50:40|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|3
1614171050000|2021-02-24 12:50:50|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614171060000|2021-02-24 12:51:00|4906.9|4900.9|4907.4|4901.4|4907.4|4901.4|4906.1|4900.1|8
1614171070000|2021-02-24 12:51:10|4907.6|4901.6|4908.4|4902.4|4908.4|4902.4|4907.6|4901.6|6
1614171080000|2021-02-24 12:51:20|4906.1|4900.1|4905.1|4899.1|4906.1|4900.1|4905.1|4899.1|6
1614171090000|2021-02-24 12:51:30|4905|4899|4905.4|4899.4|4905.4|4899.4|4905|4899|0
1614171100000|2021-02-24 12:51:40|4904.5|4898.5|4904.5|4898.5|4904.5|4898.5|4904.5|4898.5|2
1614171110000|2021-02-24 12:51:50|4903.4|4897.4|4903|4897|4903.4|4897.4|4903|4897|2
1614171120000|2021-02-24 12:52:00|4902.7|4896.7|4902.5|4896.5|4902.7|4896.7|4902.5|4896.5|5
1614171130000|2021-02-24 12:52:10|||||||||18
1614171140000|2021-02-24 12:52:20|4901.9|4895.9|4900|4894|4901.9|4895.9|4899.9|4893.9|28
1614171150000|2021-02-24 12:52:30|4900.4|4894.4|4898.9|4892.9|4900.4|4894.4|4898.8|4892.8|105
1614171160000|2021-02-24 12:52:40|4898.5|4892.5|4898.9|4892.9|4898.9|4892.9|4898.4|4892.4|91
1614171170000|2021-02-24 12:52:50|4898.5|4892.5|4898.4|4892.4|4898.9|4892.9|4898.4|4892.4|1
1614171180000|2021-02-24 12:53:00|4897.9|4891.9|4898|4892|4898.4|4892.4|4897.5|4891.5|9
1614171190000|2021-02-24 12:53:10|||||||||1
1614171220000|2021-02-24 12:53:40|4897.7|4891.7|4899|4893|4899|4893|4897.7|4891.7|4
1614171230000|2021-02-24 12:53:50|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|2
1614171240000|2021-02-24 12:54:00|4900|4894|4900.9|4894.9|4900.9|4894.9|4900|4894|1
1614171250000|2021-02-24 12:54:10|4900.2|4894.2|4900.4|4894.4|4900.9|4894.9|4900|4894|1
1614171260000|2021-02-24 12:54:20|4900.7|4894.7|4900.9|4894.9|4900.9|4894.9|4900.7|4894.7|3
1614171270000|2021-02-24 12:54:30|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|0
1614171280000|2021-02-24 12:54:40|4901|4895|4900.5|4894.5|4901.4|4895.4|4900|4894|4
1614171290000|2021-02-24 12:54:50|4900.4|4894.4|4899.9|4893.9|4900.4|4894.4|4899.9|4893.9|0
1614171300000|2021-02-24 12:55:00|4900.3|4894.3|4900.4|4894.4|4900.9|4894.9|4899.9|4893.9|8
1614171310000|2021-02-24 12:55:10|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|1
1614171320000|2021-02-24 12:55:20|4899.5|4893.5|4900.9|4894.9|4900.9|4894.9|4899.5|4893.5|6
1614171340000|2021-02-24 12:55:40|4901|4895|4900.4|4894.4|4901.4|4895.4|4900.4|4894.4|6
1614171350000|2021-02-24 12:55:50|4900.7|4894.7|4901.4|4895.4|4901.4|4895.4|4900.7|4894.7|2
1614171360000|2021-02-24 12:56:00|4900.9|4894.9|4901.4|4895.4|4901.4|4895.4|4900.9|4894.9|9
1614171370000|2021-02-24 12:56:10|4901|4895|4901.4|4895.4|4901.4|4895.4|4901|4895|1
1614171380000|2021-02-24 12:56:20|4901|4895|4900.4|4894.4|4901|4895|4900.4|4894.4|1
1614171390000|2021-02-24 12:56:30|4900.5|4894.5|4900.9|4894.9|4900.9|4894.9|4900.5|4894.5|1
1614171400000|2021-02-24 12:56:40|4900.5|4894.5|4900.4|4894.4|4900.5|4894.5|4900.4|4894.4|0
1614171420000|2021-02-24 12:57:00|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|11
1614171430000|2021-02-24 12:57:10|4900.4|4894.4|4900|4894|4900.4|4894.4|4900|4894|1
1614171440000|2021-02-24 12:57:20|4899.9|4893.9|4900.9|4894.9|4900.9|4894.9|4899.9|4893.9|2
1614171450000|2021-02-24 12:57:30|4901|4895|4901.4|4895.4|4901.4|4895.4|4901|4895|16
1614171460000|2021-02-24 12:57:40|4901.3|4895.3|4899.9|4893.9|4901.3|4895.3|4899.9|4893.9|24
1614171470000|2021-02-24 12:57:50|4899.4|4893.4|4898.9|4892.9|4899.4|4893.4|4898.9|4892.9|3
1614171490000|2021-02-24 12:58:10|4899.3|4893.3|4898.9|4892.9|4899.3|4893.3|4898.9|4892.9|0
1614171500000|2021-02-24 12:58:20|4899.3|4893.3|4898.9|4892.9|4899.3|4893.3|4898.9|4892.9|0
1614171510000|2021-02-24 12:58:30|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|0
1614171550000|2021-02-24 12:59:10|4900|4894|4900.4|4894.4|4900.4|4894.4|4899.9|4893.9|1
1614171560000|2021-02-24 12:59:20|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901|4895|0
1614171570000|2021-02-24 12:59:30|4900.9|4894.9|4901|4895|4901.4|4895.4|4899.9|4893.9|2
1614171580000|2021-02-24 12:59:40|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|0
1614171590000|2021-02-24 12:59:50|4901|4895|4901.4|4895.4|4901.4|4895.4|4901|4895|0
1614171600000|2021-02-24 13:00:00|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|11
1614171610000|2021-02-24 13:00:10|4902|4896|4902.9|4896.9|4902.9|4896.9|4902|4896|30
1614171630000|2021-02-24 13:00:30|4903.4|4897.4|4902.9|4896.9|4903.4|4897.4|4902.9|4896.9|11
1614171650000|2021-02-24 13:00:50|4902.8|4896.8|4901.9|4895.9|4902.8|4896.8|4901.9|4895.9|5
1614171660000|2021-02-24 13:01:00|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|0
1614171670000|2021-02-24 13:01:10|4902.8|4896.8|4902|4896|4902.9|4896.9|4902|4896|0
1614171680000|2021-02-24 13:01:20|4902.4|4896.4|4900.9|4894.9|4902.4|4896.4|4900.9|4894.9|1
1614171690000|2021-02-24 13:01:30|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|0
1614171700000|2021-02-24 13:01:40|4901.4|4895.4|4901.4|4895.4|4901.9|4895.9|4901.4|4895.4|8
1614171710000|2021-02-24 13:01:50|4901.8|4895.8|4902.9|4896.9|4902.9|4896.9|4901.8|4895.8|2
1614171720000|2021-02-24 13:02:00|4903.4|4897.4|4901.4|4895.4|4903.4|4897.4|4901.4|4895.4|10
1614171730000|2021-02-24 13:02:10|4901.9|4895.9|4902.1|4896.1|4902.4|4896.4|4901.8|4895.8|36
1614171740000|2021-02-24 13:02:20|4902.6|4896.6|4901.8|4895.8|4902.6|4896.6|4901.8|4895.8|7
1614171750000|2021-02-24 13:02:30|4902.1|4896.1|4901.8|4895.8|4902.1|4896.1|4901.8|4895.8|0
1614171760000|2021-02-24 13:02:40|4901.4|4895.4|4900.6|4894.6|4901.8|4895.8|4900.3|4894.3|2
1614171770000|2021-02-24 13:02:50|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|0
1614171780000|2021-02-24 13:03:00|4900.8|4894.8|4900.6|4894.6|4901.1|4895.1|4899.6|4893.6|15
1614171790000|2021-02-24 13:03:10|4900.3|4894.3|4899.6|4893.6|4900.3|4894.3|4899.6|4893.6|12
1614171800000|2021-02-24 13:03:20|4899.8|4893.8|4898.8|4892.8|4900.6|4894.6|4898.3|4892.3|61
1614171810000|2021-02-24 13:03:30|4898.4|4892.4|4898.3|4892.3|4898.4|4892.4|4898.3|4892.3|0
1614171820000|2021-02-24 13:03:40|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898|4892|1
1614171830000|2021-02-24 13:03:50|4898|4892|4896.1|4890.1|4898.1|4892.1|4896.1|4890.1|15
1614171850000|2021-02-24 13:04:10|4896.3|4890.3|4896.6|4890.6|4896.6|4890.6|4896.3|4890.3|5
1614171860000|2021-02-24 13:04:20|4896.5|4890.5|4897.6|4891.6|4897.6|4891.6|4896.5|4890.5|11
1614171880000|2021-02-24 13:04:40|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|0
1614171890000|2021-02-24 13:04:50|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|2
1614171900000|2021-02-24 13:05:00|4897.6|4891.6|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|7
1614171910000|2021-02-24 13:05:10|4898.1|4892.1|4899.1|4893.1|4899.1|4893.1|4898.1|4892.1|1
1614171920000|2021-02-24 13:05:20|4900.1|4894.1|4900.6|4894.6|4901.1|4895.1|4900.1|4894.1|13
1614171930000|2021-02-24 13:05:30|4900.8|4894.8|4900.8|4894.8|4900.8|4894.8|4900.8|4894.8|1
1614171940000|2021-02-24 13:05:40|4901.1|4895.1|4901.6|4895.6|4901.6|4895.6|4900.8|4894.8|1
1614171950000|2021-02-24 13:05:50|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4899.8|4893.8|1
1614171960000|2021-02-24 13:06:00|4900.1|4894.1|4899.6|4893.6|4900.1|4894.1|4899.1|4893.1|1
1614171970000|2021-02-24 13:06:10|4900.1|4894.1|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|1
1614171980000|2021-02-24 13:06:20|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614171990000|2021-02-24 13:06:30|4899.8|4893.8|4900.6|4894.6|4900.6|4894.6|4899.8|4893.8|2
1614172010000|2021-02-24 13:06:50|4900.8|4894.8|4902.1|4896.1|4902.3|4896.3|4900.8|4894.8|3
1614172020000|2021-02-24 13:07:00|4901.6|4895.6|4900.6|4894.6|4901.6|4895.6|4900.6|4894.6|6
1614172030000|2021-02-24 13:07:10|4901.1|4895.1|4903.1|4897.1|4903.1|4897.1|4901.1|4895.1|10
1614172040000|2021-02-24 13:07:20|4902.6|4896.6|4901.6|4895.6|4902.6|4896.6|4901.6|4895.6|13
1614172050000|2021-02-24 13:07:30|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|0
1614172060000|2021-02-24 13:07:40|4902.3|4896.3|4902.1|4896.1|4902.3|4896.3|4902.1|4896.1|2
1614172070000|2021-02-24 13:07:50|4902.3|4896.3|4901.6|4895.6|4902.6|4896.6|4901.6|4895.6|5
1614172080000|2021-02-24 13:08:00|4901.5|4895.5|4901.1|4895.1|4901.5|4895.5|4901.1|4895.1|25
1614172090000|2021-02-24 13:08:10|4900.6|4894.6|4901.6|4895.6|4901.6|4895.6|4900.6|4894.6|1
1614172100000|2021-02-24 13:08:20|4902.1|4896.1|4902.3|4896.3|4902.6|4896.6|4902.1|4896.1|0
1614172110000|2021-02-24 13:08:30|4902.1|4896.1|4902.6|4896.6|4902.6|4896.6|4902.1|4896.1|6
1614172120000|2021-02-24 13:08:40|4903|4897|4903.1|4897.1|4903.1|4897.1|4903|4897|0
1614172130000|2021-02-24 13:08:50|4902.1|4896.1|4902.6|4896.6|4902.6|4896.6|4902.1|4896.1|8
1614172140000|2021-02-24 13:09:00|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|1
1614172150000|2021-02-24 13:09:10|4902.4|4896.4|4901.6|4895.6|4902.4|4896.4|4901.6|4895.6|1
1614172170000|2021-02-24 13:09:30|4901.5|4895.5|4900.6|4894.6|4901.5|4895.5|4900.6|4894.6|1
1614172180000|2021-02-24 13:09:40|4900.5|4894.5|4899.8|4893.8|4900.5|4894.5|4899.8|4893.8|1
1614172190000|2021-02-24 13:09:50|4899.6|4893.6|4898.8|4892.8|4899.6|4893.6|4898.8|4892.8|1
1614172200000|2021-02-24 13:10:00|4898.3|4892.3|4897.6|4891.6|4898.3|4892.3|4897.1|4891.1|5
1614172210000|2021-02-24 13:10:10|4897.1|4891.1|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|1
1614172220000|2021-02-24 13:10:20|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|1
1614172230000|2021-02-24 13:10:30|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|2
1614172240000|2021-02-24 13:10:40|4898.6|4892.6|4900.6|4894.6|4900.8|4894.8|4898.6|4892.6|2
1614172250000|2021-02-24 13:10:50|4900.5|4894.5|4900.6|4894.6|4900.6|4894.6|4900.5|4894.5|39
1614172300000|2021-02-24 13:11:40|4901.1|4895.1|4900.3|4894.3|4902.1|4896.1|4900.3|4894.3|28
1614172310000|2021-02-24 13:11:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4899.8|4893.8|4
1614172320000|2021-02-24 13:12:00|4900.6|4894.6|4899.8|4893.8|4900.6|4894.6|4899.3|4893.3|30
1614172330000|2021-02-24 13:12:10|4899.5|4893.5|4900.6|4894.6|4900.6|4894.6|4898.6|4892.6|14
1614172340000|2021-02-24 13:12:20|4900.1|4894.1|4900.6|4894.6|4902.1|4896.1|4900.1|4894.1|9
1614172350000|2021-02-24 13:12:30|4900.8|4894.8|4900.1|4894.1|4901.1|4895.1|4900.1|4894.1|1
1614172360000|2021-02-24 13:12:40|4899.8|4893.8|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|1
1614172370000|2021-02-24 13:12:50|||||||||1
1614172390000|2021-02-24 13:13:10|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|0
1614172400000|2021-02-24 13:13:20|4899.4|4893.4|4899.6|4893.6|4900.1|4894.1|4899.4|4893.4|4
1614172410000|2021-02-24 13:13:30|4899.3|4893.3|4899.1|4893.1|4899.3|4893.3|4899.1|4893.1|0
1614172420000|2021-02-24 13:13:40|4898.8|4892.8|4899.5|4893.5|4899.5|4893.5|4898.6|4892.6|1
1614172440000|2021-02-24 13:14:00|4898.8|4892.8|4898.8|4892.8|4898.8|4892.8|4898.8|4892.8|2
1614172460000|2021-02-24 13:14:20|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|0
1614172470000|2021-02-24 13:14:30|4899.3|4893.3|4899.6|4893.6|4899.6|4893.6|4899.3|4893.3|0
1614172480000|2021-02-24 13:14:40|4899.8|4893.8|4900.6|4894.6|4900.6|4894.6|4899.8|4893.8|0
1614172510000|2021-02-24 13:15:10|4900.3|4894.3|4900.1|4894.1|4900.3|4894.3|4900.1|4894.1|0
1614172520000|2021-02-24 13:15:20|4899.8|4893.8|4899.8|4893.8|4899.8|4893.8|4899.8|4893.8|0
1614172530000|2021-02-24 13:15:30|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614172550000|2021-02-24 13:15:50|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|1
1614172560000|2021-02-24 13:16:00|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|22
1614172570000|2021-02-24 13:16:10|4897.8|4891.8|4897.8|4891.8|4898.1|4892.1|4897.8|4891.8|5
1614172580000|2021-02-24 13:16:20|4897.7|4891.7|4897.6|4891.6|4897.7|4891.7|4897.4|4891.4|1
1614172600000|2021-02-24 13:16:40|4897.5|4891.5|4895.1|4889.1|4897.5|4891.5|4895.1|4889.1|5
1614172610000|2021-02-24 13:16:50|4894.7|4888.7|4895.6|4889.6|4895.6|4889.6|4894.7|4888.7|7
1614172620000|2021-02-24 13:17:00|4895.5|4889.5|4896.1|4890.1|4896.1|4890.1|4895.1|4889.1|3
1614172630000|2021-02-24 13:17:10|4896.6|4890.6|4896.1|4890.1|4896.6|4890.6|4896.1|4890.1|0
1614172640000|2021-02-24 13:17:20|4896.6|4890.6|4896.1|4890.1|4896.6|4890.6|4896.1|4890.1|1
1614172650000|2021-02-24 13:17:30|4896.6|4890.6|4897.6|4891.6|4897.6|4891.6|4896.6|4890.6|1
1614172660000|2021-02-24 13:17:40|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|34
1614172670000|2021-02-24 13:17:50|4897.3|4891.3|4898.1|4892.1|4898.1|4892.1|4897|4891|1
1614172680000|2021-02-24 13:18:00|4896.6|4890.6|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|12
1614172690000|2021-02-24 13:18:10|4896.3|4890.3|4895.8|4889.8|4896.3|4890.3|4895.5|4889.5|57
1614172700000|2021-02-24 13:18:20|4896.3|4890.3|4895.5|4889.5|4896.3|4890.3|4895.5|4889.5|1
1614172710000|2021-02-24 13:18:30|4895.1|4889.1|4895.5|4889.5|4895.5|4889.5|4895|4889|4
1614172720000|2021-02-24 13:18:40|4895.8|4889.8|4896.3|4890.3|4896.3|4890.3|4895.8|4889.8|0
1614172740000|2021-02-24 13:19:00|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|51
1614172750000|2021-02-24 13:19:10|4895|4889|4895|4889|4895.5|4889.5|4895|4889|1
1614172760000|2021-02-24 13:19:20|4895.3|4889.3|4895|4889|4895.3|4889.3|4895|4889|6
1614172770000|2021-02-24 13:19:30|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|0
1614172780000|2021-02-24 13:19:40|4895.5|4889.5|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|0
1614172790000|2021-02-24 13:19:50|4895.3|4889.3|4895|4889|4895.3|4889.3|4895|4889|0
1614172800000|2021-02-24 13:20:00|4895.3|4889.3|4894.7|4888.7|4895.5|4889.5|4894.7|4888.7|14
1614172810000|2021-02-24 13:20:10|4894.4|4888.4|4892.5|4886.5|4894.4|4888.4|4892.5|4886.5|12
1614172820000|2021-02-24 13:20:20|4892.1|4886.1|4893|4887|4893|4887|4892|4886|4
1614172830000|2021-02-24 13:20:30|4893.3|4887.3|4895.2|4889.2|4895.2|4889.2|4893.3|4887.3|4
1614172840000|2021-02-24 13:20:40|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|0
1614172850000|2021-02-24 13:20:50|4896|4890|4895.5|4889.5|4896|4890|4895.5|4889.5|0
1614172860000|2021-02-24 13:21:00|||||||||1
1614172890000|2021-02-24 13:21:30|4896|4890|4895.5|4889.5|4896|4890|4895.5|4889.5|0
1614172900000|2021-02-24 13:21:40|4895.6|4889.6|4897|4891|4897|4891|4895.6|4889.6|1
1614172910000|2021-02-24 13:21:50|4896.5|4890.5|4897.5|4891.5|4897.5|4891.5|4896.5|4890.5|4
1614172920000|2021-02-24 13:22:00|4897|4891|4896.8|4890.8|4897|4891|4896.8|4890.8|1
1614172930000|2021-02-24 13:22:10|4896.1|4890.1|4896.3|4890.3|4896.3|4890.3|4895.3|4889.3|7
1614172940000|2021-02-24 13:22:20|4896.2|4890.2|4895.3|4889.3|4896.2|4890.2|4895.3|4889.3|0
1614172950000|2021-02-24 13:22:30|4895.2|4889.2|4893.8|4887.8|4895.3|4889.3|4893.8|4887.8|1
1614172960000|2021-02-24 13:22:40|4893.7|4887.7|4893.3|4887.3|4893.7|4887.7|4893.3|4887.3|0
1614172980000|2021-02-24 13:23:00|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|1
1614172990000|2021-02-24 13:23:10|4893.2|4887.2|4890.3|4884.3|4893.3|4887.3|4890.3|4884.3|9
1614173000000|2021-02-24 13:23:20|4891.3|4885.3|4890.5|4884.5|4891.5|4885.5|4890.5|4884.5|0
1614173010000|2021-02-24 13:23:30|4890.6|4884.6|4891.5|4885.5|4891.5|4885.5|4890.6|4884.6|0
1614173020000|2021-02-24 13:23:40|4891.6|4885.6|4891.5|4885.5|4892|4886|4891.5|4885.5|1
1614173030000|2021-02-24 13:23:50|||||||||1
1614173040000|2021-02-24 13:24:00|4891.3|4885.3|4891.5|4885.5|4891.5|4885.5|4891|4885|6
1614173050000|2021-02-24 13:24:10|4891.3|4885.3|4891.5|4885.5|4891.5|4885.5|4890.5|4884.5|4
1614173060000|2021-02-24 13:24:20|4891.3|4885.3|4891.5|4885.5|4891.5|4885.5|4891.3|4885.3|0
1614173070000|2021-02-24 13:24:30|4891.6|4885.6|4893.3|4887.3|4893.8|4887.8|4891.5|4885.5|3
1614173080000|2021-02-24 13:24:40|4892.5|4886.5|4892|4886|4892.5|4886.5|4892|4886|2
1614173090000|2021-02-24 13:24:50|4891.6|4885.6|4892.5|4886.5|4893|4887|4891.5|4885.5|2
1614173100000|2021-02-24 13:25:00|4892.6|4886.6|4893.5|4887.5|4893.5|4887.5|4892.6|4886.6|1
1614173120000|2021-02-24 13:25:20|4893.9|4887.9|4895.1|4889.1|4895.5|4889.5|4893.9|4887.9|1
1614173130000|2021-02-24 13:25:30|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|0
1614173150000|2021-02-24 13:25:50|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|1
1614173180000|2021-02-24 13:26:20|4896|4890|4895.6|4889.6|4896.6|4890.6|4895.6|4889.6|1
1614173190000|2021-02-24 13:26:30|4895.9|4889.9|4896.6|4890.6|4896.6|4890.6|4895.9|4889.9|2
1614173210000|2021-02-24 13:26:50|4897|4891|4897.1|4891.1|4897.1|4891.1|4897|4891|2
1614173220000|2021-02-24 13:27:00|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|0
1614173230000|2021-02-24 13:27:10|4897.5|4891.5|4897.1|4891.1|4897.5|4891.5|4896.6|4890.6|5
1614173240000|2021-02-24 13:27:20|4897.5|4891.5|4897.1|4891.1|4897.6|4891.6|4897.1|4891.1|1
1614173250000|2021-02-24 13:27:30|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|2
1614173260000|2021-02-24 13:27:40|4896.7|4890.7|4897.1|4891.1|4897.1|4891.1|4896.7|4890.7|0
1614173270000|2021-02-24 13:27:50|4896.6|4890.6|4897.1|4891.1|4897.1|4891.1|4896.6|4890.6|0
1614173290000|2021-02-24 13:28:10|4897.5|4891.5|4896.5|4890.5|4897.6|4891.6|4896.5|4890.5|0
1614173300000|2021-02-24 13:28:20|4896.1|4890.1|4895.6|4889.6|4896.1|4890.1|4895.6|4889.6|2
1614173310000|2021-02-24 13:28:30|4896.1|4890.1|4897.1|4891.1|4898.1|4892.1|4896.1|4890.1|4
1614173330000|2021-02-24 13:28:50|4897.2|4891.2|4897.1|4891.1|4898.1|4892.1|4897.1|4891.1|2
1614173340000|2021-02-24 13:29:00|4897|4891|4895.6|4889.6|4897|4891|4895.6|4889.6|1
1614173350000|2021-02-24 13:29:10|4896.6|4890.6|4896.5|4890.5|4896.6|4890.6|4896.5|4890.5|0
1614173360000|2021-02-24 13:29:20|4896.6|4890.6|4894.7|4888.7|4896.6|4890.6|4894.7|4888.7|2
1614173400000|2021-02-24 13:30:00|4894.4|4888.4|4891.6|4885.6|4894.4|4888.4|4891.6|4885.6|15
1614173410000|2021-02-24 13:30:10|4891.7|4885.7|4891.6|4885.6|4893.1|4887.1|4891.6|4885.6|5
1614173420000|2021-02-24 13:30:20|4892|4886|4892.7|4886.7|4892.7|4886.7|4892|4886|0
1614173430000|2021-02-24 13:30:30|4892.6|4886.6|4892.7|4886.7|4892.7|4886.7|4892.6|4886.6|0
1614173440000|2021-02-24 13:30:40|4892.6|4886.6|4892.5|4886.5|4892.6|4886.6|4892.5|4886.5|2
1614173450000|2021-02-24 13:30:50|4893|4887|4893|4887|4893|4887|4893|4887|1
1614173460000|2021-02-24 13:31:00|4892.6|4886.6|4891.5|4885.5|4892.6|4886.6|4891.5|4885.5|5
1614173470000|2021-02-24 13:31:10|4890.5|4884.5|4890.3|4884.3|4890.5|4884.5|4889.8|4883.8|14
1614173490000|2021-02-24 13:31:30|||||||||5
1614173510000|2021-02-24 13:31:50|4890.5|4884.5|4890.3|4884.3|4890.8|4884.8|4890.3|4884.3|1
1614173520000|2021-02-24 13:32:00|4890.2|4884.2|4890.3|4884.3|4890.3|4884.3|4888.8|4882.8|10
1614173540000|2021-02-24 13:32:20|4890.7|4884.7|4891.5|4885.5|4891.5|4885.5|4890.5|4884.5|4
1614173550000|2021-02-24 13:32:30|4891.1|4885.1|4890.3|4884.3|4891.1|4885.1|4890.3|4884.3|0
1614173560000|2021-02-24 13:32:40|4891.5|4885.5|4892.3|4886.3|4892.3|4886.3|4891.5|4885.5|3
1614173570000|2021-02-24 13:32:50|4892.2|4886.2|4891.8|4885.8|4892.2|4886.2|4891.3|4885.3|0
1614173580000|2021-02-24 13:33:00|4891.5|4885.5|4891.8|4885.8|4891.8|4885.8|4891.3|4885.3|6
1614173590000|2021-02-24 13:33:10|4891.5|4885.5|4889.5|4883.5|4891.5|4885.5|4889.5|4883.5|2
1614173600000|2021-02-24 13:33:20|4889.8|4883.8|4889.5|4883.5|4889.8|4883.8|4889.5|4883.5|0
1614173610000|2021-02-24 13:33:30|4889.1|4883.1|4889.5|4883.5|4889.5|4883.5|4889.1|4883.1|0
1614173620000|2021-02-24 13:33:40|4889.6|4883.6|4889.6|4883.6|4889.6|4883.6|4889.6|4883.6|110
1614173630000|2021-02-24 13:33:50|4890|4884|4890.6|4884.6|4890.6|4884.6|4890|4884|1
1614173640000|2021-02-24 13:34:00|4890.7|4884.7|4895.6|4889.6|4895.6|4889.6|4890.7|4884.7|6
1614173650000|2021-02-24 13:34:10|4896.1|4890.1|4897.6|4891.6|4899|4893|4896.1|4890.1|22
1614173660000|2021-02-24 13:34:20|4895.1|4889.1|4894.6|4888.6|4895.1|4889.1|4894.6|4888.6|7
1614173670000|2021-02-24 13:34:30|||||||||1
1614173680000|2021-02-24 13:34:40|4894.7|4888.7|4895.6|4889.6|4895.6|4889.6|4894.7|4888.7|1
1614173700000|2021-02-24 13:35:00|4895.2|4889.2|4893.6|4887.6|4895.2|4889.2|4893.6|4887.6|1
1614173710000|2021-02-24 13:35:10|4893.5|4887.5|4892.6|4886.6|4893.5|4887.5|4892.6|4886.6|0
1614173720000|2021-02-24 13:35:20|4893.1|4887.1|4894.6|4888.6|4894.6|4888.6|4893.1|4887.1|3
1614173730000|2021-02-24 13:35:30|4894.2|4888.2|4894.6|4888.6|4894.6|4888.6|4894.1|4888.1|0
1614173750000|2021-02-24 13:35:50|4893.5|4887.5|4894.1|4888.1|4894.6|4888.6|4893.5|4887.5|8
1614173760000|2021-02-24 13:36:00|4893.1|4887.1|4892.6|4886.6|4893.2|4887.2|4892.1|4886.1|3
1614173770000|2021-02-24 13:36:10|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|0
1614173780000|2021-02-24 13:36:20|4892.6|4886.6|4892.1|4886.1|4892.6|4886.6|4892.1|4886.1|0
1614173810000|2021-02-24 13:36:50|4892|4886|4891.6|4885.6|4892|4886|4891.6|4885.6|10
1614173820000|2021-02-24 13:37:00|||||||||5
1614173840000|2021-02-24 13:37:20|4891.9|4885.9|4893.1|4887.1|4893.1|4887.1|4891.9|4885.9|2
1614173850000|2021-02-24 13:37:30|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|0
1614173870000|2021-02-24 13:37:50|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|0
1614173890000|2021-02-24 13:38:10|4893.5|4887.5|4894.6|4888.6|4894.6|4888.6|4893.1|4887.1|1
1614173900000|2021-02-24 13:38:20|4895.1|4889.1|4895.7|4889.7|4895.7|4889.7|4895.1|4889.1|0
1614173930000|2021-02-24 13:38:50|4895.6|4889.6|4895.1|4889.1|4895.6|4889.6|4895.1|4889.1|0
1614173940000|2021-02-24 13:39:00|4894.7|4888.7|4893.6|4887.6|4894.7|4888.7|4893.6|4887.6|2
1614173950000|2021-02-24 13:39:10|4893.1|4887.1|4893.6|4887.6|4893.6|4887.6|4893.1|4887.1|2
1614173960000|2021-02-24 13:39:20|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|0
1614173980000|2021-02-24 13:39:40|4894.1|4888.1|4895.6|4889.6|4895.6|4889.6|4894.1|4888.1|3
1614173990000|2021-02-24 13:39:50|4895.7|4889.7|4896.1|4890.1|4896.1|4890.1|4895.7|4889.7|1
1614174000000|2021-02-24 13:40:00|4895.1|4889.1|4894.7|4888.7|4895.6|4889.6|4894.7|4888.7|12
1614174020000|2021-02-24 13:40:20|4894.6|4888.6|4893.1|4887.1|4894.6|4888.6|4893.1|4887.1|1
1614174030000|2021-02-24 13:40:30|4892.6|4886.6|4891.6|4885.6|4892.6|4886.6|4891.1|4885.1|5
1614174040000|2021-02-24 13:40:40|4891|4885|4891.1|4885.1|4891.1|4885.1|4891|4885|3
1614174050000|2021-02-24 13:40:50|4891.2|4885.2|4891.1|4885.1|4891.2|4885.2|4891.1|4885.1|1
1614174060000|2021-02-24 13:41:00|4891.5|4885.5|4892.2|4886.2|4892.2|4886.2|4891.5|4885.5|1
1614174070000|2021-02-24 13:41:10|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.6|4887.6|1
1614174080000|2021-02-24 13:41:20|4893.4|4887.4|4893.1|4887.1|4893.4|4887.4|4893.1|4887.1|2
1614174090000|2021-02-24 13:41:30|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|1
1614174110000|2021-02-24 13:41:50|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.1|4887.1|1
1614174120000|2021-02-24 13:42:00|4893.7|4887.7|4894.7|4888.7|4894.7|4888.7|4893.7|4887.7|5
1614174130000|2021-02-24 13:42:10|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|3
1614174140000|2021-02-24 13:42:20|4894.2|4888.2|4893.1|4887.1|4894.2|4888.2|4893.1|4887.1|3
1614174150000|2021-02-24 13:42:30|4893.4|4887.4|4893.6|4887.6|4893.6|4887.6|4893.4|4887.4|1
1614174190000|2021-02-24 13:43:10|4893.2|4887.2|4894.2|4888.2|4894.2|4888.2|4893.2|4887.2|2
1614174210000|2021-02-24 13:43:30|4892.7|4886.7|4892.2|4886.2|4892.7|4886.7|4892.2|4886.2|81
1614174220000|2021-02-24 13:43:40|4891.6|4885.6|4892.6|4886.6|4892.6|4886.6|4891.6|4885.6|2
1614174230000|2021-02-24 13:43:50|4893.6|4887.6|4893.1|4887.1|4893.6|4887.6|4893.1|4887.1|4
1614174240000|2021-02-24 13:44:00|4893.7|4887.7|4893.6|4887.6|4893.7|4887.7|4893.6|4887.6|0
1614174250000|2021-02-24 13:44:10|4894.2|4888.2|4898.2|4892.2|4899.6|4893.6|4894.2|4888.2|12
1614174260000|2021-02-24 13:44:20|4898.6|4892.6|4898.7|4892.7|4899.6|4893.6|4898.6|4892.6|12
1614174270000|2021-02-24 13:44:30|4899.1|4893.1|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|5
1614174280000|2021-02-24 13:44:40|4898.6|4892.6|4900.2|4894.2|4900.6|4894.6|4898.6|4892.6|10
1614174290000|2021-02-24 13:44:50|4900.7|4894.7|4901.2|4895.2|4901.2|4895.2|4900.7|4894.7|3
1614177000000|2021-02-24 14:30:00|4908.7|4902.7|4909.7|4903.7|4911|4905|4906.1|4900.1|477
1614177010000|2021-02-24 14:30:10|4910.4|4904.4|4915|4909|4916.9|4910.9|4910|4904|99
1614177020000|2021-02-24 14:30:20|4915.4|4909.4|4912.1|4906.1|4915.4|4909.4|4911.8|4905.8|56
1614177030000|2021-02-24 14:30:30|4909.1|4903.1|4909.4|4903.4|4909.8|4903.8|4908.4|4902.4|59
1614177040000|2021-02-24 14:30:40|4906.8|4900.8|4916.8|4910.8|4916.8|4910.8|4905.4|4899.4|127
1614177050000|2021-02-24 14:30:50|4917.6|4911.6|4914.8|4908.8|4917.6|4911.6|4912.8|4906.8|45
1614177060000|2021-02-24 14:31:00|4915.1|4909.1|4919.1|4913.1|4919.6|4913.6|4915.1|4909.1|48
1614177070000|2021-02-24 14:31:10|4919.3|4913.3|4921.4|4915.4|4922.3|4916.3|4919.1|4913.1|36
1614177080000|2021-02-24 14:31:20|4921.8|4915.8|4918.8|4912.8|4921.8|4915.8|4918.6|4912.6|29
1614177090000|2021-02-24 14:31:30|4919.6|4913.6|4912.8|4906.8|4919.6|4913.6|4912.3|4906.3|34
1614177100000|2021-02-24 14:31:40|4913.3|4907.3|4913.8|4907.8|4913.8|4907.8|4912.4|4906.4|19
1614177110000|2021-02-24 14:31:50|4914.8|4908.8|4914.8|4908.8|4915.8|4909.8|4914.8|4908.8|18
1614177120000|2021-02-24 14:32:00|4914.4|4908.4|4912.4|4906.4|4914.8|4908.8|4910.9|4904.9|47
1614177130000|2021-02-24 14:32:10|4912.3|4906.3|4909.8|4903.8|4912.8|4906.8|4909.8|4903.8|13
1614177140000|2021-02-24 14:32:20|4910.3|4904.3|4906.8|4900.8|4910.8|4904.8|4906.6|4900.6|29
1614177150000|2021-02-24 14:32:30|4907.1|4901.1|4906.9|4900.9|4907.8|4901.8|4906.8|4900.8|69
1614177160000|2021-02-24 14:32:40|4906.6|4900.6|4902.7|4896.7|4906.6|4900.6|4902.7|4896.7|25
1614177170000|2021-02-24 14:32:50|4902.5|4896.5|4903|4897|4903|4897|4901|4895|44
1614177180000|2021-02-24 14:33:00|4903.4|4897.4|4899|4893|4903.4|4897.4|4899|4893|54
1614177190000|2021-02-24 14:33:10|4898.9|4892.9|4902.9|4896.9|4902.9|4896.9|4898.9|4892.9|50
1614177200000|2021-02-24 14:33:20|4902.4|4896.4|4903.4|4897.4|4903.9|4897.9|4902.4|4896.4|19
1614177210000|2021-02-24 14:33:30|4903.8|4897.8|4902.4|4896.4|4903.8|4897.8|4902.4|4896.4|12
1614177220000|2021-02-24 14:33:40|4901.1|4895.1|4896.3|4890.3|4901.1|4895.1|4895.4|4889.4|8
1614177230000|2021-02-24 14:33:50|4896.4|4890.4|4897.3|4891.3|4897.8|4891.8|4896.3|4890.3|16
1614177240000|2021-02-24 14:34:00|4896.8|4890.8|4890.4|4884.4|4896.8|4890.8|4890|4884|116
1614177250000|2021-02-24 14:34:10|4890|4884|4890.4|4884.4|4890.4|4884.4|4889|4883|32
1614177260000|2021-02-24 14:34:20|4889.5|4883.5|4894|4888|4895|4889|4889.4|4883.4|26
1614177270000|2021-02-24 14:34:30|4893.7|4887.7|4892|4886|4893.7|4887.7|4892|4886|20
1614177280000|2021-02-24 14:34:40|4891.9|4885.9|4892.5|4886.5|4892.7|4886.7|4890|4884|11
1614177290000|2021-02-24 14:34:50|4892.7|4886.7|4895|4889|4895|4889|4892|4886|11
1614177300000|2021-02-24 14:35:00|4894.2|4888.2|4890|4884|4895.4|4889.4|4889|4883|55
1614177310000|2021-02-24 14:35:10|4890.4|4884.4|4886|4880|4891|4885|4886|4880|18
1614177320000|2021-02-24 14:35:20|4886.3|4880.3|4887.4|4881.4|4889|4883|4886|4880|37
1614177330000|2021-02-24 14:35:30|4888|4882|4888|4882|4889|4883|4886.7|4880.7|40
1614177340000|2021-02-24 14:35:40|4887|4881|4887.7|4881.7|4888.7|4882.7|4886.5|4880.5|44
1614177350000|2021-02-24 14:35:50|4888|4882|4894|4888|4894|4888|4888|4882|17
1614177360000|2021-02-24 14:36:00|4893.7|4887.7|4892|4886|4893.7|4887.7|4890|4884|52
1614177370000|2021-02-24 14:36:10|4891.5|4885.5|4890|4884|4892|4886|4889|4883|15
1614177380000|2021-02-24 14:36:20|4889|4883|4890.4|4884.4|4891|4885|4889|4883|42
1614177390000|2021-02-24 14:36:30|4890.5|4884.5|4887.7|4881.7|4890.7|4884.7|4887.2|4881.2|20
1614177400000|2021-02-24 14:36:40|4885.2|4879.2|4884.2|4878.2|4885.2|4879.2|4884.2|4878.2|14
1614177410000|2021-02-24 14:36:50|4884.7|4878.7|4884|4878|4884.7|4878.7|4883.7|4877.7|28
1614177420000|2021-02-24 14:37:00|4882.4|4876.4|4880|4874|4882.4|4876.4|4880|4874|69
1614177430000|2021-02-24 14:37:10|4880.5|4874.5|4882.4|4876.4|4882.4|4876.4|4880.5|4874.5|26
1614177440000|2021-02-24 14:37:20|4882|4876|4884|4878|4884|4878|4882|4876|11
1614177450000|2021-02-24 14:37:30|4882.7|4876.7|4882.5|4876.5|4882.7|4876.7|4881.7|4875.7|17
1614177460000|2021-02-24 14:37:40|4882.9|4876.9|4886|4880|4886|4880|4882.9|4876.9|11
1614177470000|2021-02-24 14:37:50|4887|4881|4889|4883|4889|4883|4887|4881|16
1614177480000|2021-02-24 14:38:00|4888.5|4882.5|4885.7|4879.7|4888.5|4882.5|4883.7|4877.7|25
1614177490000|2021-02-24 14:38:10|4885.3|4879.3|4884|4878|4885.3|4879.3|4882|4876|41
1614177500000|2021-02-24 14:38:20|4884.4|4878.4|4883.3|4877.3|4884.4|4878.4|4883.3|4877.3|124
1614177510000|2021-02-24 14:38:30|4883.7|4877.7|4884.2|4878.2|4884.3|4878.3|4883.3|4877.3|16
1614177520000|2021-02-24 14:38:40|4884.5|4878.5|4887.2|4881.2|4888|4882|4884.5|4878.5|14
1614177530000|2021-02-24 14:38:50|4887.3|4881.3|4888.5|4882.5|4888.5|4882.5|4887.3|4881.3|10
1614177540000|2021-02-24 14:39:00|4888.4|4882.4|4889|4883|4889|4883|4887.2|4881.2|21
1614177550000|2021-02-24 14:39:10|4889.3|4883.3|4894.3|4888.3|4894.3|4888.3|4889.3|4883.3|38
1614177560000|2021-02-24 14:39:20|4893.9|4887.9|4891.9|4885.9|4894.3|4888.3|4891.4|4885.4|19
1614177570000|2021-02-24 14:39:30|4892.3|4886.3|4891.9|4885.9|4892.3|4886.3|4891.4|4885.4|9
1614177580000|2021-02-24 14:39:40|4891.8|4885.8|4892.3|4886.3|4892.3|4886.3|4891.3|4885.3|6
1614177590000|2021-02-24 14:39:50|4891.9|4885.9|4892.3|4886.3|4892.3|4886.3|4889.8|4883.8|14
1614177600000|2021-02-24 14:40:00|4892.2|4886.2|4892.8|4886.8|4892.8|4886.8|4890.3|4884.3|28
1614177610000|2021-02-24 14:40:10|4893.5|4887.5|4892.3|4886.3|4894.3|4888.3|4892.3|4886.3|7
1614177620000|2021-02-24 14:40:20|4892.4|4886.4|4893.8|4887.8|4894.3|4888.3|4892.4|4886.4|13
1614177630000|2021-02-24 14:40:30|4894.3|4888.3|4894.2|4888.2|4894.3|4888.3|4893.3|4887.3|42
1614177640000|2021-02-24 14:40:40|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|28
1614177650000|2021-02-24 14:40:50|4894.9|4888.9|4894.3|4888.3|4896.3|4890.3|4894.3|4888.3|51
1614177660000|2021-02-24 14:41:00|4893.3|4887.3|4892.3|4886.3|4893.3|4887.3|4892.3|4886.3|12
1614177670000|2021-02-24 14:41:10|4892.2|4886.2|4893.3|4887.3|4893.3|4887.3|4892.2|4886.2|40
1614177680000|2021-02-24 14:41:20|4893.9|4887.9|4893.8|4887.8|4893.9|4887.9|4892.9|4886.9|8
1614177690000|2021-02-24 14:41:30|4894.2|4888.2|4893.9|4887.9|4894.3|4888.3|4893.4|4887.4|11
1614177700000|2021-02-24 14:41:40|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|22
1614177710000|2021-02-24 14:41:50|4893.9|4887.9|4893.3|4887.3|4893.9|4887.9|4893.3|4887.3|2
1614177720000|2021-02-24 14:42:00|4893.6|4887.6|4897.3|4891.3|4897.3|4891.3|4893.6|4887.6|31
1614177730000|2021-02-24 14:42:10|4896.8|4890.8|4896.9|4890.9|4897.3|4891.3|4896.4|4890.4|12
1614177740000|2021-02-24 14:42:20|4897.3|4891.3|4897.9|4891.9|4897.9|4891.9|4896.9|4890.9|8
1614177750000|2021-02-24 14:42:30|4897.8|4891.8|4898.3|4892.3|4898.3|4892.3|4897.4|4891.4|23
1614177760000|2021-02-24 14:42:40|4897.9|4891.9|4897.3|4891.3|4898.3|4892.3|4896.8|4890.8|8
1614177770000|2021-02-24 14:42:50|4897.8|4891.8|4898.1|4892.1|4901.3|4895.3|4897.8|4891.8|58
1614177780000|2021-02-24 14:43:00|4898.3|4892.3|4896.6|4890.6|4898.3|4892.3|4896.6|4890.6|53
1614177790000|2021-02-24 14:43:10|4896.4|4890.4|4895.6|4889.6|4896.4|4890.4|4895.6|4889.6|9
1614177800000|2021-02-24 14:43:20|4895.1|4889.1|4896.3|4890.3|4896.9|4890.9|4894.1|4888.1|71
1614177810000|2021-02-24 14:43:30|4895.9|4889.9|4894.8|4888.8|4895.9|4889.9|4893.8|4887.8|46
1614177820000|2021-02-24 14:43:40|4894.9|4888.9|4894.3|4888.3|4895.3|4889.3|4893.8|4887.8|18
1614177830000|2021-02-24 14:43:50|4894.6|4888.6|4893.8|4887.8|4894.6|4888.6|4893.3|4887.3|12
1614177840000|2021-02-24 14:44:00|4893.3|4887.3|4893.3|4887.3|4893.3|4887.3|4892.3|4886.3|31
1614177850000|2021-02-24 14:44:10|4892.8|4886.8|4892.9|4886.9|4894.3|4888.3|4892.3|4886.3|27
1614177860000|2021-02-24 14:44:20|4892.4|4886.4|4893.6|4887.6|4893.9|4887.9|4892.4|4886.4|19
1614177870000|2021-02-24 14:44:30|4893.4|4887.4|4892.3|4886.3|4893.4|4887.4|4892.3|4886.3|10
1614177880000|2021-02-24 14:44:40|4891.4|4885.4|4889.9|4883.9|4891.4|4885.4|4889.9|4883.9|8
1614177890000|2021-02-24 14:44:50|4889.6|4883.6|4887.4|4881.4|4890.3|4884.3|4886.4|4880.4|21
1614177900000|2021-02-24 14:45:00|4886.9|4880.9|4887.6|4881.6|4887.7|4881.7|4885.6|4879.6|105
1614177910000|2021-02-24 14:45:10|4887.7|4881.7|4890.7|4884.7|4890.7|4884.7|4887.7|4881.7|20
1614177920000|2021-02-24 14:45:20|4889.7|4883.7|4889.8|4883.8|4889.8|4883.8|4888.3|4882.3|10
1614177930000|2021-02-24 14:45:30|4889.7|4883.7|4890.3|4884.3|4890.8|4884.8|4888.8|4882.8|12
1614177940000|2021-02-24 14:45:40|4890.2|4884.2|4892.2|4886.2|4892.8|4886.8|4889.8|4883.8|121
1614177950000|2021-02-24 14:45:50|4892.3|4886.3|4892|4886|4892.3|4886.3|4892|4886|7
1614177960000|2021-02-24 14:46:00|4891.5|4885.5|4892.8|4886.8|4892.8|4886.8|4890.5|4884.5|44
1614177970000|2021-02-24 14:46:10|4892.5|4886.5|4890.3|4884.3|4892.8|4886.8|4890.3|4884.3|12
1614177980000|2021-02-24 14:46:20|4890|4884|4890.8|4884.8|4890.8|4884.8|4889.3|4883.3|12
1614177990000|2021-02-24 14:46:30|4891.6|4885.6|4894.5|4888.5|4894.5|4888.5|4891.6|4885.6|20
1614178000000|2021-02-24 14:46:40|4894.7|4888.7|4896.2|4890.2|4896.3|4890.3|4894.7|4888.7|35
1614178010000|2021-02-24 14:46:50|4896.8|4890.8|4897.3|4891.3|4897.3|4891.3|4895.8|4889.8|28
1614178020000|2021-02-24 14:47:00|4896.8|4890.8|4897.5|4891.5|4897.8|4891.8|4896.8|4890.8|13
1614178030000|2021-02-24 14:47:10|4896.8|4890.8|4897.2|4891.2|4897.2|4891.2|4896.3|4890.3|5
1614178040000|2021-02-24 14:47:20|4897.5|4891.5|4899.8|4893.8|4899.8|4893.8|4897.5|4891.5|12
1614178050000|2021-02-24 14:47:30|4899|4893|4903.8|4897.8|4903.8|4897.8|4899|4893|44
1614178060000|2021-02-24 14:47:40|4904.8|4898.8|4905.3|4899.3|4905.3|4899.3|4904.5|4898.5|27
1614178070000|2021-02-24 14:47:50|4905|4899|4906.1|4900.1|4906.5|4900.5|4905|4899|20
1614178080000|2021-02-24 14:48:00|4905.7|4899.7|4906.1|4900.1|4906.1|4900.1|4904.6|4898.6|19
1614178090000|2021-02-24 14:48:10|4905.2|4899.2|4904.2|4898.2|4905.2|4899.2|4904.2|4898.2|12
1614178100000|2021-02-24 14:48:20|4904.1|4898.1|4903.7|4897.7|4904.1|4898.1|4903.7|4897.7|122
1614178110000|2021-02-24 14:48:30|4904.1|4898.1|4904.1|4898.1|4904.2|4898.2|4903.7|4897.7|41
1614178120000|2021-02-24 14:48:40|4903.7|4897.7|4904.1|4898.1|4904.1|4898.1|4903.6|4897.6|6
1614178130000|2021-02-24 14:48:50|4903.2|4897.2|4904.1|4898.1|4904.2|4898.2|4903.1|4897.1|30
1614178140000|2021-02-24 14:49:00|4903.2|4897.2|4903.1|4897.1|4903.7|4897.7|4903.1|4897.1|26
1614178150000|2021-02-24 14:49:10|4902.1|4896.1|4901.2|4895.2|4902.1|4896.1|4901.1|4895.1|15
1614178160000|2021-02-24 14:49:20|4901.1|4895.1|4900.1|4894.1|4901.2|4895.2|4899.1|4893.1|17
1614178170000|2021-02-24 14:49:30|4900|4894|4898|4892|4900|4894|4898|4892|17
1614178180000|2021-02-24 14:49:40|4898.1|4892.1|4898.1|4892.1|4899.2|4893.2|4898|4892|6
1614178190000|2021-02-24 14:49:50|4897.7|4891.7|4898.5|4892.5|4898.5|4892.5|4897.1|4891.1|16
1614178200000|2021-02-24 14:50:00|4898.8|4892.8|4898.6|4892.6|4899.1|4893.1|4898.1|4892.1|5
1614178210000|2021-02-24 14:50:10|4898.5|4892.5|4897.5|4891.5|4898.5|4892.5|4897.1|4891.1|27
1614178220000|2021-02-24 14:50:20|4897.8|4891.8|4897.1|4891.1|4898.2|4892.2|4897.1|4891.1|3
1614178230000|2021-02-24 14:50:30|4896.1|4890.1|4897.5|4891.5|4898.1|4892.1|4896.1|4890.1|7
1614178240000|2021-02-24 14:50:40|4897.8|4891.8|4899|4893|4899|4893|4897.8|4891.8|5
1614178250000|2021-02-24 14:50:50|4899.1|4893.1|4897.1|4891.1|4899.1|4893.1|4897.1|4891.1|10
1614178260000|2021-02-24 14:51:00|4897.4|4891.4|4896.4|4890.4|4897.4|4891.4|4896.1|4890.1|4
1614178270000|2021-02-24 14:51:10|4896.1|4890.1|4894.1|4888.1|4896.1|4890.1|4894.1|4888.1|7
1614178280000|2021-02-24 14:51:20|4894.4|4888.4|4896.4|4890.4|4896.4|4890.4|4894.4|4888.4|14
1614178290000|2021-02-24 14:51:30|4896.8|4890.8|4899.1|4893.1|4899.1|4893.1|4896.8|4890.8|6
1614178300000|2021-02-24 14:51:40|4898.7|4892.7|4897.1|4891.1|4899.1|4893.1|4897.1|4891.1|9
1614178310000|2021-02-24 14:51:50|4896.7|4890.7|4896.1|4890.1|4897.1|4891.1|4896.1|4890.1|12
1614178320000|2021-02-24 14:52:00|4896.9|4890.9|4894.4|4888.4|4896.9|4890.9|4894.1|4888.1|15
1614178330000|2021-02-24 14:52:10|4894.8|4888.8|4894.4|4888.4|4895.1|4889.1|4894.1|4888.1|55
1614178340000|2021-02-24 14:52:20|4894.8|4888.8|4896.4|4890.4|4896.9|4890.9|4893.8|4887.8|83
1614178350000|2021-02-24 14:52:30|4895.3|4889.3|4895.4|4889.4|4895.9|4889.9|4894.4|4888.4|38
1614178360000|2021-02-24 14:52:40|4895.1|4889.1|4895.4|4889.4|4895.4|4889.4|4895.1|4889.1|8
1614178370000|2021-02-24 14:52:50|4895.9|4889.9|4896.6|4890.6|4896.6|4890.6|4895.9|4889.9|4
1614178380000|2021-02-24 14:53:00|4896.9|4890.9|4895.9|4889.9|4898.4|4892.4|4895.9|4889.9|8
1614178390000|2021-02-24 14:53:10|4895.4|4889.4|4891.4|4885.4|4895.4|4889.4|4891.4|4885.4|63
1614178400000|2021-02-24 14:53:20|4891.8|4885.8|4889.6|4883.6|4891.9|4885.9|4888.7|4882.7|10
1614178410000|2021-02-24 14:53:30|4889.2|4883.2|4888.4|4882.4|4889.6|4883.6|4887.9|4881.9|36
1614178420000|2021-02-24 14:53:40|4888.1|4882.1|4888.4|4882.4|4888.4|4882.4|4888.1|4882.1|21
1614178430000|2021-02-24 14:53:50|4888.6|4882.6|4889.9|4883.9|4889.9|4883.9|4888.4|4882.4|13
1614178440000|2021-02-24 14:54:00|4890.1|4884.1|4890.1|4884.1|4890.1|4884.1|4889.1|4883.1|20
1614178450000|2021-02-24 14:54:10|4889.6|4883.6|4888.4|4882.4|4889.6|4883.6|4887.9|4881.9|9
1614178460000|2021-02-24 14:54:20|4887.9|4881.9|4887.4|4881.4|4888.6|4882.6|4887.1|4881.1|5
1614178470000|2021-02-24 14:54:30|4889.1|4883.1|4889.1|4883.1|4889.4|4883.4|4889.1|4883.1|6
1614178480000|2021-02-24 14:54:40|4888.9|4882.9|4888.9|4882.9|4889.4|4883.4|4888.9|4882.9|3
1614178490000|2021-02-24 14:54:50|4888.6|4882.6|4889.4|4883.4|4889.4|4883.4|4888.4|4882.4|19
1614178500000|2021-02-24 14:55:00|4889.8|4883.8|4891.1|4885.1|4892.4|4886.4|4889.8|4883.8|6
1614178510000|2021-02-24 14:55:10|4890.9|4884.9|4889.4|4883.4|4890.9|4884.9|4888.9|4882.9|114
1614178520000|2021-02-24 14:55:20|4890.4|4884.4|4891.8|4885.8|4891.9|4885.9|4889.4|4883.4|42
1614178530000|2021-02-24 14:55:30|4890.9|4884.9|4894.4|4888.4|4894.4|4888.4|4890.9|4884.9|23
1614178540000|2021-02-24 14:55:40|4894.1|4888.1|4894.4|4888.4|4894.4|4888.4|4893.4|4887.4|5
1614178550000|2021-02-24 14:55:50|4893.9|4887.9|4894.4|4888.4|4894.4|4888.4|4893.1|4887.1|39
1614178560000|2021-02-24 14:56:00|4894.1|4888.1|4894.4|4888.4|4894.9|4888.9|4893.4|4887.4|8
1614178570000|2021-02-24 14:56:10|4894.1|4888.1|4893.4|4887.4|4894.4|4888.4|4893.4|4887.4|24
1614178580000|2021-02-24 14:56:20|4894.1|4888.1|4893.4|4887.4|4894.1|4888.1|4893.4|4887.4|1
1614178590000|2021-02-24 14:56:30|4892.4|4886.4|4891.8|4885.8|4892.4|4886.4|4891.8|4885.8|124
1614178600000|2021-02-24 14:56:40|4891.4|4885.4|4889.8|4883.8|4891.4|4885.4|4889.7|4883.7|21
1614178610000|2021-02-24 14:56:50|4889.3|4883.3|4889.4|4883.4|4890.4|4884.4|4888.8|4882.8|27
1614178620000|2021-02-24 14:57:00|4889.1|4883.1|4889.3|4883.3|4889.8|4883.8|4888.8|4882.8|7
1614178630000|2021-02-24 14:57:10|4889.4|4883.4|4890.8|4884.8|4891.8|4885.8|4889.4|4883.4|6
1614178640000|2021-02-24 14:57:20|4890.4|4884.4|4889.4|4883.4|4890.4|4884.4|4889.3|4883.3|9
1614178650000|2021-02-24 14:57:30|4888.8|4882.8|4886.4|4880.4|4888.8|4882.8|4886.4|4880.4|8
1614178660000|2021-02-24 14:57:40|4886.1|4880.1|4885.8|4879.8|4886.1|4880.1|4885.4|4879.4|5
1614178670000|2021-02-24 14:57:50|4885.4|4879.4|4886.4|4880.4|4886.4|4880.4|4885.4|4879.4|7
1614178680000|2021-02-24 14:58:00|4885.8|4879.8|4882.9|4876.9|4885.8|4879.8|4882.9|4876.9|13
1614178690000|2021-02-24 14:58:10|4881.9|4875.9|4882.8|4876.8|4882.8|4876.8|4881.9|4875.9|6
1614178700000|2021-02-24 14:58:20|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4880.4|4874.4|15
1614178710000|2021-02-24 14:58:30|4882.3|4876.3|4882.3|4876.3|4883.8|4877.8|4881.9|4875.9|20
1614178720000|2021-02-24 14:58:40|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|4882.1|4876.1|3
1614178730000|2021-02-24 14:58:50|4882.8|4876.8|4884.4|4878.4|4884.4|4878.4|4882.8|4876.8|12
1614178740000|2021-02-24 14:59:00|4884.8|4878.8|4881.9|4875.9|4884.8|4878.8|4881.9|4875.9|18
1614178750000|2021-02-24 14:59:10|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|34
1614178760000|2021-02-24 14:59:20|4882.8|4876.8|4883.4|4877.4|4883.8|4877.8|4882.3|4876.3|75
1614178770000|2021-02-24 14:59:30|4883.8|4877.8|4884.3|4878.3|4884.4|4878.4|4883.8|4877.8|2
1614178780000|2021-02-24 14:59:40|4884.8|4878.8|4884.4|4878.4|4884.8|4878.8|4883.9|4877.9|103
1614178790000|2021-02-24 14:59:50|4885.1|4879.1|4886.4|4880.4|4886.4|4880.4|4885.1|4879.1|8
1614178800000|2021-02-24 15:00:00|4887.2|4881.2|4886.4|4880.4|4887.9|4881.9|4886.1|4880.1|23
1614178810000|2021-02-24 15:00:10|4885.1|4879.1|4885.7|4879.7|4886.1|4880.1|4884.7|4878.7|22
1614178820000|2021-02-24 15:00:20|4886.1|4880.1|4887.4|4881.4|4887.4|4881.4|4886.1|4880.1|14
1614178830000|2021-02-24 15:00:30|4887.8|4881.8|4885.6|4879.6|4888.1|4882.1|4885.4|4879.4|32
1614178840000|2021-02-24 15:00:40|4885.9|4879.9|4886.1|4880.1|4886.6|4880.6|4885.1|4879.1|8
1614178850000|2021-02-24 15:00:50|4885.6|4879.6|4885.4|4879.4|4885.6|4879.6|4884.6|4878.6|13
1614178860000|2021-02-24 15:01:00|4885.1|4879.1|4885.6|4879.6|4885.6|4879.6|4884.7|4878.7|2
1614178870000|2021-02-24 15:01:10|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|1
1614178880000|2021-02-24 15:01:20|4885.6|4879.6|4884.2|4878.2|4885.6|4879.6|4884.2|4878.2|3
1614178890000|2021-02-24 15:01:30|4884.1|4878.1|4883.6|4877.6|4884.1|4878.1|4883.1|4877.1|20
1614178900000|2021-02-24 15:01:40|4884.1|4878.1|4885.1|4879.1|4885.1|4879.1|4883.9|4877.9|6
1614178910000|2021-02-24 15:01:50|4884.9|4878.9|4883.6|4877.6|4884.9|4878.9|4883.6|4877.6|5
1614178920000|2021-02-24 15:02:00|4883.7|4877.7|4883.1|4877.1|4883.7|4877.7|4882.7|4876.7|4
1614178930000|2021-02-24 15:02:10|||||||||10
1614178940000|2021-02-24 15:02:20|4884.1|4878.1|4884.9|4878.9|4885.1|4879.1|4884.1|4878.1|10
1614178950000|2021-02-24 15:02:30|4885.1|4879.1|4884.1|4878.1|4885.1|4879.1|4883.6|4877.6|3
1614178960000|2021-02-24 15:02:40|4883.8|4877.8|4883.7|4877.7|4884.1|4878.1|4883.1|4877.1|19
1614178970000|2021-02-24 15:02:50|4884.1|4878.1|4883.2|4877.2|4884.1|4878.1|4883.2|4877.2|11
1614178980000|2021-02-24 15:03:00|4883.7|4877.7|4883.2|4877.2|4883.7|4877.7|4883.2|4877.2|19
1614178990000|2021-02-24 15:03:10|4883.6|4877.6|4883.2|4877.2|4883.6|4877.6|4883.2|4877.2|3
1614179000000|2021-02-24 15:03:20|4882.7|4876.7|4883.7|4877.7|4884.1|4878.1|4882.2|4876.2|7
1614179010000|2021-02-24 15:03:30|4883.6|4877.6|4882.2|4876.2|4883.6|4877.6|4882.2|4876.2|15
1614179020000|2021-02-24 15:03:40|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4
1614179030000|2021-02-24 15:03:50|4881.7|4875.7|4881.2|4875.2|4881.7|4875.7|4881.2|4875.2|6
1614179040000|2021-02-24 15:04:00|4880.7|4874.7|4879.4|4873.4|4881.1|4875.1|4879.4|4873.4|31
1614179050000|2021-02-24 15:04:10|4879.6|4873.6|4877.2|4871.2|4880.1|4874.1|4877.2|4871.2|29
1614179060000|2021-02-24 15:04:20|4877.1|4871.1|4877.9|4871.9|4879.1|4873.1|4877.1|4871.1|30
1614179070000|2021-02-24 15:04:30|4877.8|4871.8|4878.6|4872.6|4878.6|4872.6|4876.9|4870.9|78
1614179080000|2021-02-24 15:04:40|4878.4|4872.4|4879.9|4873.9|4880.4|4874.4|4878.4|4872.4|20
1614179090000|2021-02-24 15:04:50|4880.1|4874.1|4880.4|4874.4|4880.4|4874.4|4879.9|4873.9|2
1614179100000|2021-02-24 15:05:00|4880.6|4874.6|4879.1|4873.1|4880.9|4874.9|4879.1|4873.1|49
1614179110000|2021-02-24 15:05:10|4878.9|4872.9|4880.4|4874.4|4880.4|4874.4|4878.9|4872.9|8
1614179120000|2021-02-24 15:05:20|4880.9|4874.9|4880.2|4874.2|4880.9|4874.9|4880.2|4874.2|17
1614179130000|2021-02-24 15:05:30|4879.8|4873.8|4880.8|4874.8|4881.7|4875.7|4879.8|4873.8|2
1614179140000|2021-02-24 15:05:40|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|15
1614179150000|2021-02-24 15:05:50|4879.7|4873.7|4882.4|4876.4|4882.8|4876.8|4879.7|4873.7|8
1614179160000|2021-02-24 15:06:00|4882.3|4876.3|4884.5|4878.5|4884.5|4878.5|4882.3|4876.3|142
1614179170000|2021-02-24 15:06:10|4884.4|4878.4|4887.2|4881.2|4887.2|4881.2|4883.8|4877.8|25
1614179180000|2021-02-24 15:06:20|4887.5|4881.5|4887.2|4881.2|4887.7|4881.7|4886.7|4880.7|3
1614179190000|2021-02-24 15:06:30|4886.8|4880.8|4888.8|4882.8|4889.2|4883.2|4886.8|4880.8|6
1614179200000|2021-02-24 15:06:40|4888.7|4882.7|4886.7|4880.7|4888.8|4882.8|4886.7|4880.7|15
1614179210000|2021-02-24 15:06:50|||||||||1
1614179220000|2021-02-24 15:07:00|4887.7|4881.7|4887.8|4881.8|4888.2|4882.2|4887.7|4881.7|34
1614179230000|2021-02-24 15:07:10|4888.2|4882.2|4888.2|4882.2|4889.2|4883.2|4887.8|4881.8|6
1614179240000|2021-02-24 15:07:20|4888.5|4882.5|4890.7|4884.7|4890.7|4884.7|4888.5|4882.5|13
1614179250000|2021-02-24 15:07:30|4890.8|4884.8|4889.8|4883.8|4890.8|4884.8|4888.7|4882.7|6
1614179260000|2021-02-24 15:07:40|4888.8|4882.8|4887.8|4881.8|4889.2|4883.2|4887.8|4881.8|12
1614179270000|2021-02-24 15:07:50|4888.2|4882.2|4887.2|4881.2|4888.2|4882.2|4887.2|4881.2|7
1614179280000|2021-02-24 15:08:00|4886.2|4880.2|4884.8|4878.8|4886.2|4880.2|4884.8|4878.8|8
1614179290000|2021-02-24 15:08:10|4885.2|4879.2|4885.8|4879.8|4886.2|4880.2|4885.2|4879.2|10
1614179300000|2021-02-24 15:08:20|4886.2|4880.2|4886.7|4880.7|4886.7|4880.7|4886.2|4880.2|9
1614179310000|2021-02-24 15:08:30|4886.2|4880.2|4884.3|4878.3|4886.2|4880.2|4884.3|4878.3|6
1614179320000|2021-02-24 15:08:40|4884.7|4878.7|4884.7|4878.7|4884.8|4878.8|4884.7|4878.7|2
1614179330000|2021-02-24 15:08:50|4884.3|4878.3|4883.8|4877.8|4884.3|4878.3|4883.7|4877.7|14
1614179340000|2021-02-24 15:09:00|4883.3|4877.3|4881.9|4875.9|4883.3|4877.3|4880.9|4874.9|66
1614179350000|2021-02-24 15:09:10|4881.4|4875.4|4882.1|4876.1|4882.4|4876.4|4881.4|4875.4|6
1614179360000|2021-02-24 15:09:20|4882.8|4876.8|4883.7|4877.7|4884.2|4878.2|4882.8|4876.8|59
1614179370000|2021-02-24 15:09:30|4883.8|4877.8|4882.2|4876.2|4883.8|4877.8|4881.8|4875.8|38
1614179380000|2021-02-24 15:09:40|4881.8|4875.8|4881.2|4875.2|4882.2|4876.2|4881.2|4875.2|10
1614179390000|2021-02-24 15:09:50|4880.8|4874.8|4880.2|4874.2|4880.8|4874.8|4879.7|4873.7|7
1614179400000|2021-02-24 15:10:00|4880.3|4874.3|4881.2|4875.2|4881.2|4875.2|4880.2|4874.2|8
1614179410000|2021-02-24 15:10:10|4880.7|4874.7|4884.2|4878.2|4884.2|4878.2|4880.2|4874.2|11
1614179420000|2021-02-24 15:10:20|4884|4878|4883|4877|4884|4878|4882.9|4876.9|11
1614179430000|2021-02-24 15:10:30|4882.9|4876.9|4881.5|4875.5|4882.9|4876.9|4881.5|4875.5|9
1614179440000|2021-02-24 15:10:40|4880.7|4874.7|4880.2|4874.2|4880.7|4874.7|4880.2|4874.2|4
1614179450000|2021-02-24 15:10:50|4881|4875|4881.4|4875.4|4882|4876|4880.5|4874.5|7
1614179460000|2021-02-24 15:11:00|4880.9|4874.9|4882.5|4876.5|4882.9|4876.9|4880.9|4874.9|8
1614179470000|2021-02-24 15:11:10|4882.9|4876.9|4883.4|4877.4|4883.4|4877.4|4882.9|4876.9|11
1614179480000|2021-02-24 15:11:20|4882.9|4876.9|4882.4|4876.4|4882.9|4876.9|4882.4|4876.4|8
1614179490000|2021-02-24 15:11:30|4882|4876|4878.5|4872.5|4882|4876|4878.4|4872.4|22
1614179500000|2021-02-24 15:11:40|4878.4|4872.4|4879.5|4873.5|4879.5|4873.5|4877.7|4871.7|7
1614179510000|2021-02-24 15:11:50|4880|4874|4879.9|4873.9|4880|4874|4879.9|4873.9|2
1614179520000|2021-02-24 15:12:00|4880.2|4874.2|4882.9|4876.9|4883|4877|4880.2|4874.2|6
1614179530000|2021-02-24 15:12:10|4883|4877|4882|4876|4884|4878|4882|4876|5
1614179540000|2021-02-24 15:12:20|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4
1614179550000|2021-02-24 15:12:30|4882.4|4876.4|4883.9|4877.9|4884.3|4878.3|4882.4|4876.4|12
1614179560000|2021-02-24 15:12:40|4884.5|4878.5|4881.5|4875.5|4884.9|4878.9|4881.5|4875.5|12
1614179570000|2021-02-24 15:12:50|4880.8|4874.8|4881.4|4875.4|4881.5|4875.5|4880.5|4874.5|40
1614179580000|2021-02-24 15:13:00|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4880.5|4874.5|122
1614179590000|2021-02-24 15:13:10|4880.8|4874.8|4881.5|4875.5|4881.5|4875.5|4880.5|4874.5|21
1614179600000|2021-02-24 15:13:20|||||||||4
1614179610000|2021-02-24 15:13:30|4881.4|4875.4|4880.9|4874.9|4881.4|4875.4|4879.2|4873.2|140
1614179620000|2021-02-24 15:13:40|4880.5|4874.5|4880.4|4874.4|4880.9|4874.9|4879.4|4873.4|12
1614179630000|2021-02-24 15:13:50|4880.2|4874.2|4881.2|4875.2|4881.7|4875.7|4880.2|4874.2|22
1614179640000|2021-02-24 15:14:00|4881.5|4875.5|4880.2|4874.2|4881.5|4875.5|4879.8|4873.8|15
1614179650000|2021-02-24 15:14:10|4880|4874|4880.5|4874.5|4880.7|4874.7|4879.5|4873.5|2
1614179660000|2021-02-24 15:14:20|4880.9|4874.9|4881.2|4875.2|4881.2|4875.2|4880.9|4874.9|13
1614179670000|2021-02-24 15:14:30|4881|4875|4878.5|4872.5|4881.2|4875.2|4878.5|4872.5|11
1614179680000|2021-02-24 15:14:40|4878.9|4872.9|4880.2|4874.2|4880.7|4874.7|4878.9|4872.9|21
1614179690000|2021-02-24 15:14:50|4880.5|4874.5|4880.2|4874.2|4881.2|4875.2|4880|4874|1
1614179700000|2021-02-24 15:15:00|4880.5|4874.5|4880.7|4874.7|4880.7|4874.7|4880.2|4874.2|8
1614179710000|2021-02-24 15:15:10|4881|4875|4882.5|4876.5|4882.5|4876.5|4881|4875|46
1614179720000|2021-02-24 15:15:20|4882.2|4876.2|4882.5|4876.5|4882.7|4876.7|4881.7|4875.7|24
1614179730000|2021-02-24 15:15:30|4883.2|4877.2|4883.7|4877.7|4883.7|4877.7|4883.2|4877.2|28
1614179740000|2021-02-24 15:15:40|4884.2|4878.2|4885.2|4879.2|4885.2|4879.2|4884.2|4878.2|4
1614179750000|2021-02-24 15:15:50|4885.5|4879.5|4888.2|4882.2|4888.2|4882.2|4885.5|4879.5|13
1614179760000|2021-02-24 15:16:00|4887.8|4881.8|4887.9|4881.9|4888.2|4882.2|4887.8|4881.8|17
1614179770000|2021-02-24 15:16:10|4887.2|4881.2|4887.8|4881.8|4888.2|4882.2|4887.2|4881.2|28
1614179780000|2021-02-24 15:16:20|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.4|4880.4|48
1614179790000|2021-02-24 15:16:30|4888.1|4882.1|4885.8|4879.8|4888.1|4882.1|4885.8|4879.8|20
1614179800000|2021-02-24 15:16:40|4886.3|4880.3|4884.8|4878.8|4887.8|4881.8|4884.8|4878.8|41
1614179810000|2021-02-24 15:16:50|4884.6|4878.6|4884.6|4878.6|4885.1|4879.1|4883.6|4877.6|27
1614179820000|2021-02-24 15:17:00|4886.1|4880.1|4886.5|4880.5|4887.1|4881.1|4886.1|4880.1|33
1614179830000|2021-02-24 15:17:10|4887.1|4881.1|4888.8|4882.8|4890.8|4884.8|4886.6|4880.6|21
1614179840000|2021-02-24 15:17:20|4889.1|4883.1|4889.6|4883.6|4889.8|4883.8|4888.8|4882.8|11
1614179850000|2021-02-24 15:17:30|4888.1|4882.1|4887|4881|4888.1|4882.1|4887|4881|22
1614179860000|2021-02-24 15:17:40|4887.5|4881.5|4886|4880|4887.5|4881.5|4884.5|4878.5|9
1614179870000|2021-02-24 15:17:50|4885.9|4879.9|4885.5|4879.5|4885.9|4879.9|4885.5|4879.5|6
1614179880000|2021-02-24 15:18:00|4885.9|4879.9|4884.5|4878.5|4886|4880|4884.5|4878.5|9
1614179890000|2021-02-24 15:18:10|4883.9|4877.9|4884.5|4878.5|4884.9|4878.9|4883.5|4877.5|11
1614179900000|2021-02-24 15:18:20|4884.6|4878.6|4884.5|4878.5|4884.6|4878.6|4884.5|4878.5|3
1614179910000|2021-02-24 15:18:30|4884.9|4878.9|4881.5|4875.5|4884.9|4878.9|4881.5|4875.5|25
1614179920000|2021-02-24 15:18:40|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|1
1614179930000|2021-02-24 15:18:50|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|7
1614179940000|2021-02-24 15:19:00|4881.5|4875.5|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|3
1614179950000|2021-02-24 15:19:10|4881.5|4875.5|4882.1|4876.1|4882.1|4876.1|4881.5|4875.5|4
1614179960000|2021-02-24 15:19:20|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|3
1614179970000|2021-02-24 15:19:30|4882.4|4876.4|4880.5|4874.5|4882.9|4876.9|4880.5|4874.5|28
1614179980000|2021-02-24 15:19:40|4880.4|4874.4|4879.5|4873.5|4880.4|4874.4|4878.6|4872.6|17
1614179990000|2021-02-24 15:19:50|4879|4873|4879.1|4873.1|4879.1|4873.1|4879|4873|4
1614180000000|2021-02-24 15:20:00|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4878.6|4872.6|42
1614180010000|2021-02-24 15:20:10|4879.9|4873.9|4879.9|4873.9|4880.5|4874.5|4879.9|4873.9|10
1614180020000|2021-02-24 15:20:20|4880|4874|4881.4|4875.4|4881.4|4875.4|4879.9|4873.9|14
1614180030000|2021-02-24 15:20:30|4880.9|4874.9|4882.4|4876.4|4882.5|4876.5|4880.9|4874.9|24
1614180040000|2021-02-24 15:20:40|4882|4876|4881.6|4875.6|4882.4|4876.4|4879.5|4873.5|29
1614180050000|2021-02-24 15:20:50|4881.8|4875.8|4881.8|4875.8|4882.1|4876.1|4881.6|4875.6|5
1614180060000|2021-02-24 15:21:00|4881.6|4875.6|4881.1|4875.1|4881.8|4875.8|4880.8|4874.8|11
1614180070000|2021-02-24 15:21:10|4881.8|4875.8|4883.6|4877.6|4883.6|4877.6|4881.8|4875.8|6
1614180080000|2021-02-24 15:21:20|4882.8|4876.8|4883.3|4877.3|4883.8|4877.8|4882.8|4876.8|17
1614180090000|2021-02-24 15:21:30|4882.9|4876.9|4880.4|4874.4|4882.9|4876.9|4880.4|4874.4|11
1614180100000|2021-02-24 15:21:40|4880.3|4874.3|4880.4|4874.4|4880.4|4874.4|4879.9|4873.9|3
1614180110000|2021-02-24 15:21:50|4880|4874|4880.4|4874.4|4880.8|4874.8|4879.9|4873.9|3
1614180120000|2021-02-24 15:22:00|4880.8|4874.8|4880.8|4874.8|4880.8|4874.8|4880.4|4874.4|8
1614180130000|2021-02-24 15:22:10|4880.4|4874.4|4879.4|4873.4|4880.4|4874.4|4878.9|4872.9|14
1614180140000|2021-02-24 15:22:20|4878.9|4872.9|4878.8|4872.8|4879.4|4873.4|4878.8|4872.8|13
1614180150000|2021-02-24 15:22:30|4877.9|4871.9|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|6
1614180160000|2021-02-24 15:22:40|4877.8|4871.8|4877.9|4871.9|4878.4|4872.4|4877.8|4871.8|8
1614180170000|2021-02-24 15:22:50|4878.4|4872.4|4879.4|4873.4|4879.4|4873.4|4877.9|4871.9|14
1614180180000|2021-02-24 15:23:00|4879.8|4873.8|4880.4|4874.4|4880.8|4874.8|4879.8|4873.8|6
1614180190000|2021-02-24 15:23:10|4880|4874|4880.8|4874.8|4880.9|4874.9|4880|4874|13
1614180200000|2021-02-24 15:23:20|4880.9|4874.9|4881.8|4875.8|4881.9|4875.9|4880.9|4874.9|7
1614180210000|2021-02-24 15:23:30|4881.9|4875.9|4880.8|4874.8|4881.9|4875.9|4880.8|4874.8|17
1614180220000|2021-02-24 15:23:40|4879.9|4873.9|4881|4875|4881|4875|4879.9|4873.9|7
1614180230000|2021-02-24 15:23:50|4880.9|4874.9|4880.4|4874.4|4881|4875|4879.4|4873.4|53
1614180240000|2021-02-24 15:24:00|4880.9|4874.9|4880|4874|4881.8|4875.8|4879.7|4873.7|29
1614180250000|2021-02-24 15:24:10|4880.4|4874.4|4884.4|4878.4|4885|4879|4880.4|4874.4|15
1614180260000|2021-02-24 15:24:20|4884|4878|4884.9|4878.9|4884.9|4878.9|4884|4878|4
1614180270000|2021-02-24 15:24:30|4885.4|4879.4|4885.8|4879.8|4885.8|4879.8|4885.4|4879.4|1
1614180280000|2021-02-24 15:24:40|4885.9|4879.9|4886.9|4880.9|4886.9|4880.9|4885.9|4879.9|7
1614180290000|2021-02-24 15:24:50|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.4|4880.4|6
1614180300000|2021-02-24 15:25:00|4888.3|4882.3|4888.8|4882.8|4888.8|4882.8|4887.6|4881.6|41
1614180310000|2021-02-24 15:25:10|4891.4|4885.4|4891.4|4885.4|4891.4|4885.4|4890.9|4884.9|32
1614180320000|2021-02-24 15:25:20|4891.9|4885.9|4893.9|4887.9|4894|4888|4891.4|4885.4|12
1614180330000|2021-02-24 15:25:30|4894|4888|4894|4888|4894|4888|4894|4888|61
1614180340000|2021-02-24 15:25:40|||||||||16
1614180350000|2021-02-24 15:25:50|||||||||17
1614180360000|2021-02-24 15:26:00|4893.5|4887.5|4894|4888|4894|4888|4893.4|4887.4|35
1614180370000|2021-02-24 15:26:10|4893.4|4887.4|4892.4|4886.4|4893.4|4887.4|4892.4|4886.4|10
1614180380000|2021-02-24 15:26:20|4892|4886|4893|4887|4893|4887|4892|4886|24
1614180390000|2021-02-24 15:26:30|4892.9|4886.9|4893|4887|4893|4887|4892.9|4886.9|3
1614180400000|2021-02-24 15:26:40|4893.4|4887.4|4894|4888|4894|4888|4893.4|4887.4|14
1614180410000|2021-02-24 15:26:50|4896.8|4890.8|4897|4891|4897|4891|4896.8|4890.8|6
1614180420000|2021-02-24 15:27:00|4896.9|4890.9|4899|4893|4899|4893|4896.2|4890.2|146
1614180430000|2021-02-24 15:27:10|4898.7|4892.7|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|9
1614180440000|2021-02-24 15:27:20|4898.7|4892.7|4898|4892|4899.7|4893.7|4898|4892|24
1614180450000|2021-02-24 15:27:30|4896.7|4890.7|4897.5|4891.5|4897.5|4891.5|4896.2|4890.2|22
1614180460000|2021-02-24 15:27:40|4897.7|4891.7|4898.2|4892.2|4898.4|4892.4|4897.7|4891.7|6
1614180470000|2021-02-24 15:27:50|4898.3|4892.3|4898.7|4892.7|4898.7|4892.7|4898.3|4892.3|4
1614180480000|2021-02-24 15:28:00|4898.5|4892.5|4894.2|4888.2|4898.5|4892.5|4893.2|4887.2|17
1614180490000|2021-02-24 15:28:10|4894|4888|4894|4888|4894.2|4888.2|4893.7|4887.7|7
1614180500000|2021-02-24 15:28:20|4895|4889|4895|4889|4895.2|4889.2|4894.2|4888.2|26
1614180510000|2021-02-24 15:28:30|4894.2|4888.2|4903.2|4897.2|4903.2|4897.2|4893.7|4887.7|34
1614180520000|2021-02-24 15:28:40|4903.5|4897.5|4903.2|4897.2|4904|4898|4903.2|4897.2|18
1614180530000|2021-02-24 15:28:50|4902.2|4896.2|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|5
1614180540000|2021-02-24 15:29:00|4903.5|4897.5|4904.5|4898.5|4904.7|4898.7|4903.5|4897.5|21
1614180550000|2021-02-24 15:29:10|4904|4898|4905.7|4899.7|4906.2|4900.2|4904|4898|44
1614180560000|2021-02-24 15:29:20|4905|4899|4903.7|4897.7|4905|4899|4903.7|4897.7|30
1614180570000|2021-02-24 15:29:30|4903|4897|4903.7|4897.7|4903.7|4897.7|4901.2|4895.2|12
1614180580000|2021-02-24 15:29:40|4904|4898|4904.7|4898.7|4907.7|4901.7|4904|4898|39
1614180590000|2021-02-24 15:29:50|4904.4|4898.4|4900.5|4894.5|4904.4|4898.4|4900.5|4894.5|62
1614180600000|2021-02-24 15:30:00|4901|4895|4900.5|4894.5|4901.5|4895.5|4900.5|4894.5|12
1614180610000|2021-02-24 15:30:10|4901.3|4895.3|4899.5|4893.5|4901.5|4895.5|4898|4892|16
1614180620000|2021-02-24 15:30:20|4899.9|4893.9|4899.5|4893.5|4900|4894|4899.5|4893.5|4
1614180630000|2021-02-24 15:30:30|4900|4894|4900|4894|4900|4894|4899|4893|14
1614180640000|2021-02-24 15:30:40|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|6
1614180650000|2021-02-24 15:30:50|||||||||2
1614180660000|2021-02-24 15:31:00|4899|4893|4897|4891|4899|4893|4897|4891|11
1614180670000|2021-02-24 15:31:10|4898|4892|4898.5|4892.5|4898.5|4892.5|4897.2|4891.2|30
1614180680000|2021-02-24 15:31:20|4898.7|4892.7|4899|4893|4899|4893|4898|4892|0
1614180690000|2021-02-24 15:31:30|4898.7|4892.7|4896|4890|4898.7|4892.7|4896|4890|5
1614180700000|2021-02-24 15:31:40|4896.8|4890.8|4897|4891|4897|4891|4896.8|4890.8|8
1614180710000|2021-02-24 15:31:50|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|5
1614180720000|2021-02-24 15:32:00|4897.2|4891.2|4897|4891|4897.2|4891.2|4897|4891|4
1614180730000|2021-02-24 15:32:10|4898|4892|4898|4892|4898|4892|4898|4892|18
1614180740000|2021-02-24 15:32:20|4898.7|4892.7|4899|4893|4899|4893|4898|4892|8
1614180750000|2021-02-24 15:32:30|4899.3|4893.3|4899.7|4893.7|4900|4894|4899.3|4893.3|4
1614180760000|2021-02-24 15:32:40|4899.3|4893.3|4900.7|4894.7|4900.7|4894.7|4899|4893|9
1614180770000|2021-02-24 15:32:50|4901|4895|4901|4895|4901|4895|4901|4895|18
1614180780000|2021-02-24 15:33:00|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|7
1614180790000|2021-02-24 15:33:10|4901.5|4895.5|4900.5|4894.5|4901.5|4895.5|4900.5|4894.5|9
1614180800000|2021-02-24 15:33:20|4900.4|4894.4|4900.2|4894.2|4900.4|4894.4|4899.2|4893.2|30
1614180810000|2021-02-24 15:33:30|4900|4894|4898.2|4892.2|4900.2|4894.2|4898|4892|11
1614180820000|2021-02-24 15:33:40|4898|4892|4897|4891|4898.2|4892.2|4896|4890|9
1614180830000|2021-02-24 15:33:50|4896.7|4890.7|4897|4891|4897|4891|4896.7|4890.7|4
1614180840000|2021-02-24 15:34:00|4898.2|4892.2|4898.7|4892.7|4898.7|4892.7|4898.2|4892.2|6
1614180850000|2021-02-24 15:34:10|4899|4893|4899|4893|4899|4893|4898.7|4892.7|2
1614180860000|2021-02-24 15:34:20|4899.2|4893.2|4898.2|4892.2|4899.2|4893.2|4898.2|4892.2|7
1614180870000|2021-02-24 15:34:30|4898.7|4892.7|4899.2|4893.2|4899.2|4893.2|4898.2|4892.2|14
1614180880000|2021-02-24 15:34:40|4900.2|4894.2|4901|4895|4901.7|4895.7|4900|4894|26
1614180890000|2021-02-24 15:34:50|4902.2|4896.2|4901|4895|4902.2|4896.2|4900.7|4894.7|22
1614180900000|2021-02-24 15:35:00|4901.8|4895.8|4904.7|4898.7|4904.7|4898.7|4901.8|4895.8|16
1614180910000|2021-02-24 15:35:10|4904.3|4898.3|4903|4897|4904.3|4898.3|4903|4897|4
1614180920000|2021-02-24 15:35:20|4902.7|4896.7|4903|4897|4903|4897|4902.5|4896.5|11
1614180940000|2021-02-24 15:35:40|4902.2|4896.2|4899.7|4893.7|4902.2|4896.2|4899.7|4893.7|16
1614180950000|2021-02-24 15:35:50|4900|4894|4899.5|4893.5|4900.2|4894.2|4899|4893|22
1614180960000|2021-02-24 15:36:00|4899.7|4893.7|4899|4893|4900.2|4894.2|4899|4893|23
1614180970000|2021-02-24 15:36:10|4899.2|4893.2|4899|4893|4899.2|4893.2|4899|4893|18
1614180980000|2021-02-24 15:36:20|4898.7|4892.7|4897|4891|4898.7|4892.7|4896.7|4890.7|26
1614180990000|2021-02-24 15:36:30|||||||||2
1614181000000|2021-02-24 15:36:40|4897.2|4891.2|4896.7|4890.7|4897.3|4891.3|4896.2|4890.2|11
1614181010000|2021-02-24 15:36:50|4896.5|4890.5|4896|4890|4896.5|4890.5|4896|4890|1
1614181020000|2021-02-24 15:37:00|4896.2|4890.2|4895.7|4889.7|4896.2|4890.2|4895|4889|11
1614181030000|2021-02-24 15:37:10|4895|4889|4896.2|4890.2|4896.2|4890.2|4895|4889|4
1614181040000|2021-02-24 15:37:20|4895|4889|4894|4888|4895.5|4889.5|4894|4888|40
1614181050000|2021-02-24 15:37:30|4894.7|4888.7|4894|4888|4894.7|4888.7|4894|4888|2
1614181060000|2021-02-24 15:37:40|4894.5|4888.5|4893|4887|4895|4889|4893|4887|7
1614181070000|2021-02-24 15:37:50|4891.7|4885.7|4892.5|4886.5|4892.5|4886.5|4891.7|4885.7|12
1614181080000|2021-02-24 15:38:00|4892.4|4886.4|4892.9|4886.9|4892.9|4886.9|4891.2|4885.2|8
1614181090000|2021-02-24 15:38:10|4893.3|4887.3|4894.8|4888.8|4894.8|4888.8|4893.3|4887.3|20
1614181100000|2021-02-24 15:38:20|4894.7|4888.7|4894.3|4888.3|4894.8|4888.8|4894.3|4888.3|4
1614181110000|2021-02-24 15:38:30|4894.2|4888.2|4893.8|4887.8|4894.3|4888.3|4893.8|4887.8|9
1614181120000|2021-02-24 15:38:40|4893.9|4887.9|4896.3|4890.3|4896.3|4890.3|4893.9|4887.9|17
1614181130000|2021-02-24 15:38:50|4896.7|4890.7|4896.2|4890.2|4897.3|4891.3|4896.2|4890.2|10
1614181140000|2021-02-24 15:39:00|4896.7|4890.7|4896.8|4890.8|4896.8|4890.8|4896.7|4890.7|14
1614181150000|2021-02-24 15:39:10|||||||||1
1614181160000|2021-02-24 15:39:20|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|7
1614181170000|2021-02-24 15:39:30|4898.3|4892.3|4898.8|4892.8|4898.8|4892.8|4898.3|4892.3|5
1614181180000|2021-02-24 15:39:40|4899.3|4893.3|4898.7|4892.7|4899.3|4893.3|4898.7|4892.7|13
1614181190000|2021-02-24 15:39:50|4898.3|4892.3|4897.9|4891.9|4898.3|4892.3|4897.8|4891.8|9
1614181200000|2021-02-24 15:40:00|4897.7|4891.7|4897.3|4891.3|4897.9|4891.9|4896.3|4890.3|14
1614181210000|2021-02-24 15:40:10|4896.9|4890.9|4897.9|4891.9|4897.9|4891.9|4896.5|4890.5|8
1614181220000|2021-02-24 15:40:20|4898.3|4892.3|4898.9|4892.9|4898.9|4892.9|4897.3|4891.3|8
1614181230000|2021-02-24 15:40:30|4899.7|4893.7|4899.8|4893.8|4899.8|4893.8|4899.3|4893.3|7
1614181240000|2021-02-24 15:40:40|4899.7|4893.7|4900.3|4894.3|4900.3|4894.3|4899.3|4893.3|16
1614181250000|2021-02-24 15:40:50|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|8
1614181260000|2021-02-24 15:41:00|4898.3|4892.3|4897.8|4891.8|4898.3|4892.3|4897.3|4891.3|10
1614181270000|2021-02-24 15:41:10|4897.7|4891.7|4897.9|4891.9|4897.9|4891.9|4897.7|4891.7|4
1614181280000|2021-02-24 15:41:20|4898.3|4892.3|4898.3|4892.3|4898.3|4892.3|4898|4892|22
1614181290000|2021-02-24 15:41:30|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|9
1614181300000|2021-02-24 15:41:40|4899.4|4893.4|4899|4893|4899.4|4893.4|4899|4893|9
1614181310000|2021-02-24 15:41:50|4899.7|4893.7|4898.7|4892.7|4899.7|4893.7|4897|4891|33
1614181320000|2021-02-24 15:42:00|4899|4893|4897.7|4891.7|4899|4893|4897.7|4891.7|10
1614181330000|2021-02-24 15:42:10|4898.2|4892.2|4898.2|4892.2|4898.2|4892.2|4898|4892|8
1614181340000|2021-02-24 15:42:20|4898|4892|4898.2|4892.2|4898.2|4892.2|4898|4892|6
1614181350000|2021-02-24 15:42:30|4899.2|4893.2|4899|4893|4899.2|4893.2|4898.7|4892.7|15
1614181360000|2021-02-24 15:42:40|4898.7|4892.7|4898.7|4892.7|4899.2|4893.2|4898.7|4892.7|15
1614181370000|2021-02-24 15:42:50|4899|4893|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|12
1614181380000|2021-02-24 15:43:00|4898.7|4892.7|4899.7|4893.7|4899.7|4893.7|4898.7|4892.7|8
1614181400000|2021-02-24 15:43:20|4900|4894|4902.7|4896.7|4904.2|4898.2|4900|4894|49
1614181410000|2021-02-24 15:43:30|4902|4896|4902|4896|4902.2|4896.2|4902|4896|5
1614181420000|2021-02-24 15:43:40|4901|4895|4902.7|4896.7|4902.7|4896.7|4901|4895|16
1614181430000|2021-02-24 15:43:50|4903|4897|4903|4897|4903|4897|4903|4897|6
1614181440000|2021-02-24 15:44:00|4903.2|4897.2|4902.7|4896.7|4903.2|4897.2|4902.7|4896.7|18
1614181450000|2021-02-24 15:44:10|4902.5|4896.5|4902|4896|4902.7|4896.7|4902|4896|3
1614181460000|2021-02-24 15:44:20|4902.2|4896.2|4902|4896|4902.2|4896.2|4902|4896|1
1614181470000|2021-02-24 15:44:30|4902.2|4896.2|4902.2|4896.2|4902.8|4896.8|4902|4896|6
1614181480000|2021-02-24 15:44:40|4902|4896|4900.7|4894.7|4902.2|4896.2|4900.7|4894.7|25
1614181490000|2021-02-24 15:44:50|4901|4895|4900.7|4894.7|4901|4895|4899.7|4893.7|8
1614181500000|2021-02-24 15:45:00|4901|4895|4902.2|4896.2|4902.7|4896.7|4900.7|4894.7|34
1614181510000|2021-02-24 15:45:10|4901.4|4895.4|4901.7|4895.7|4901.7|4895.7|4901.4|4895.4|23
1614181520000|2021-02-24 15:45:20|4902|4896|4900.7|4894.7|4902.2|4896.2|4900.7|4894.7|4
1614181530000|2021-02-24 15:45:30|4900.5|4894.5|4900.2|4894.2|4900.5|4894.5|4900|4894|1
1614181540000|2021-02-24 15:45:40|4900.3|4894.3|4902.7|4896.7|4902.7|4896.7|4900.3|4894.3|15
1614181550000|2021-02-24 15:45:50|4902.5|4896.5|4902.2|4896.2|4902.5|4896.5|4901.5|4895.5|13
1614181560000|2021-02-24 15:46:00|4901.4|4895.4|4902.7|4896.7|4903|4897|4901.2|4895.2|13
1614181570000|2021-02-24 15:46:10|4902.3|4896.3|4902.2|4896.2|4902.3|4896.3|4901.7|4895.7|5
1614181580000|2021-02-24 15:46:20|4902.4|4896.4|4902.7|4896.7|4903.4|4897.4|4902.4|4896.4|14
1614181590000|2021-02-24 15:46:30|4903|4897|4903|4897|4903|4897|4902.2|4896.2|30
1614181600000|2021-02-24 15:46:40|4902.7|4896.7|4907.2|4901.2|4907.2|4901.2|4902.7|4896.7|21
1614181610000|2021-02-24 15:46:50|4908.2|4902.2|4908.3|4902.3|4909.4|4903.4|4908.2|4902.2|50
1614181620000|2021-02-24 15:47:00|4907.3|4901.3|4912.3|4906.3|4912.3|4906.3|4907.3|4901.3|49
1614181630000|2021-02-24 15:47:10|4911.3|4905.3|4915.1|4909.1|4915.1|4909.1|4911.3|4905.3|51
1614181640000|2021-02-24 15:47:20|4915.5|4909.5|4917|4911|4917|4911|4915|4909|38
1614181650000|2021-02-24 15:47:30|4917.5|4911.5|4914.8|4908.8|4917.8|4911.8|4914.8|4908.8|51
1614181660000|2021-02-24 15:47:40|4913.5|4907.5|4915|4909|4915.5|4909.5|4913.5|4907.5|29
1614181670000|2021-02-24 15:47:50|4914.2|4908.2|4912.8|4906.8|4914.5|4908.5|4912.5|4906.5|25
1614181680000|2021-02-24 15:48:00|4912.5|4906.5|4911.8|4905.8|4912.5|4906.5|4911.8|4905.8|4
1614181690000|2021-02-24 15:48:10|4912.2|4906.2|4913.5|4907.5|4913.5|4907.5|4912.2|4906.2|8
1614181700000|2021-02-24 15:48:20|4913.2|4907.2|4913.8|4907.8|4913.8|4907.8|4913.2|4907.2|11
1614181710000|2021-02-24 15:48:30|4913.3|4907.3|4912.8|4906.8|4913.3|4907.3|4912.8|4906.8|16
1614181720000|2021-02-24 15:48:40|4912.7|4906.7|4912.6|4906.6|4912.8|4906.8|4912.4|4906.4|8
1614181730000|2021-02-24 15:48:50|4911.2|4905.2|4910.6|4904.6|4911.2|4905.2|4910.6|4904.6|8
1614181740000|2021-02-24 15:49:00|4911.4|4905.4|4910.6|4904.6|4911.4|4905.4|4910.6|4904.6|11
1614181750000|2021-02-24 15:49:10|4911.4|4905.4|4911.8|4905.8|4912.2|4906.2|4911.2|4905.2|30
1614181760000|2021-02-24 15:49:20|4911.3|4905.3|4911.8|4905.8|4911.8|4905.8|4911.2|4905.2|2
1614181770000|2021-02-24 15:49:30|4912.2|4906.2|4912.8|4906.8|4912.8|4906.8|4911.8|4905.8|4
1614181780000|2021-02-24 15:49:40|4912.4|4906.4|4910.8|4904.8|4912.4|4906.4|4910.3|4904.3|15
1614181790000|2021-02-24 15:49:50|4910.6|4904.6|4908.8|4902.8|4910.8|4904.8|4908.6|4902.6|124
1614181800000|2021-02-24 15:50:00|4908.9|4902.9|4910.9|4904.9|4910.9|4904.9|4908.9|4902.9|8
1614181810000|2021-02-24 15:50:10|4911.3|4905.3|4915.9|4909.9|4916.4|4910.4|4911.3|4905.3|58
1614181820000|2021-02-24 15:50:20|4916.6|4910.6|4916.3|4910.3|4916.8|4910.8|4916.3|4910.3|16
1614181830000|2021-02-24 15:50:30|4916.4|4910.4|4918.4|4912.4|4918.4|4912.4|4916.4|4910.4|16
1614181840000|2021-02-24 15:50:40|4918.6|4912.6|4919.4|4913.4|4919.4|4913.4|4918.6|4912.6|22
1614181850000|2021-02-24 15:50:50|4919.3|4913.3|4917.9|4911.9|4919.3|4913.3|4917.9|4911.9|23
1614181860000|2021-02-24 15:51:00|4918.4|4912.4|4917.9|4911.9|4919.3|4913.3|4917.9|4911.9|6
1614181870000|2021-02-24 15:51:10|4917.8|4911.8|4917.9|4911.9|4918.3|4912.3|4917.4|4911.4|28
1614181880000|2021-02-24 15:51:20|4917.6|4911.6|4915.9|4909.9|4917.6|4911.6|4915.9|4909.9|4
1614181890000|2021-02-24 15:51:30|4915.3|4909.3|4914.9|4908.9|4915.3|4909.3|4914.9|4908.9|8
1614181900000|2021-02-24 15:51:40|4915.3|4909.3|4915.4|4909.4|4915.4|4909.4|4915.3|4909.3|0
1614181910000|2021-02-24 15:51:50|4915.3|4909.3|4915.3|4909.3|4915.4|4909.4|4914.9|4908.9|4
1614181920000|2021-02-24 15:52:00|4916.3|4910.3|4916.4|4910.4|4916.4|4910.4|4916.3|4910.3|24
1614181930000|2021-02-24 15:52:10|4916.3|4910.3|4917.9|4911.9|4917.9|4911.9|4916.3|4910.3|6
1614181940000|2021-02-24 15:52:20|4918.3|4912.3|4918.4|4912.4|4918.4|4912.4|4918.3|4912.3|13
1614181950000|2021-02-24 15:52:30|4917.9|4911.9|4918.5|4912.5|4918.5|4912.5|4917.4|4911.4|80
1614181960000|2021-02-24 15:52:40|4918.2|4912.2|4918.5|4912.5|4918.5|4912.5|4918|4912|4
1614181970000|2021-02-24 15:52:50|4917.5|4911.5|4918|4912|4918|4912|4917.5|4911.5|13
1614181980000|2021-02-24 15:53:00|4917.9|4911.9|4918.8|4912.8|4918.8|4912.8|4917.5|4911.5|26
1614181990000|2021-02-24 15:53:10|4919.8|4913.8|4920.3|4914.3|4920.8|4914.8|4919.8|4913.8|26
1614182000000|2021-02-24 15:53:20|||||||||1
1614182010000|2021-02-24 15:53:30|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|1
1614182020000|2021-02-24 15:53:40|4921|4915|4922.7|4916.7|4922.7|4916.7|4921|4915|19
1614182030000|2021-02-24 15:53:50|4922.8|4916.8|4928.7|4922.7|4928.7|4922.7|4922.8|4916.8|84
1614182040000|2021-02-24 15:54:00|4928.8|4922.8|4927.7|4921.7|4928.8|4922.8|4927.7|4921.7|40
1614182050000|2021-02-24 15:54:10|4926.8|4920.8|4938.5|4932.5|4938.5|4932.5|4926.8|4920.8|32298
1614182060000|2021-02-24 15:54:20|4938|4932|4945|4939|4945|4939|4938|4932|78
1614182070000|2021-02-24 15:54:30|4944|4938|4936.8|4930.8|4944.5|4938.5|4936.8|4930.8|64
1614182080000|2021-02-24 15:54:40|4937.2|4931.2|4939|4933|4939.1|4933.1|4937.2|4931.2|167
1614182090000|2021-02-24 15:54:50|4938.5|4932.5|4935.4|4929.4|4939.1|4933.1|4935.4|4929.4|40
1614182100000|2021-02-24 15:55:00|4935.6|4929.6|4942.1|4936.1|4942.1|4936.1|4935.1|4929.1|28
1614182110000|2021-02-24 15:55:10|4943.1|4937.1|4936.1|4930.1|4943.7|4937.7|4936.1|4930.1|32
1614182120000|2021-02-24 15:55:20|4935.7|4929.7|4932.4|4926.4|4936.6|4930.6|4932.1|4926.1|44
1614182130000|2021-02-24 15:55:30|4932.1|4926.1|4932.1|4926.1|4932.4|4926.4|4931.9|4925.9|26
1614182140000|2021-02-24 15:55:40|4931.1|4925.1|4931.1|4925.1|4931.1|4925.1|4931.1|4925.1|7
1614182150000|2021-02-24 15:55:50|4930.4|4924.4|4929.9|4923.9|4930.4|4924.4|4929.1|4923.1|48
1614182160000|2021-02-24 15:56:00|4929.4|4923.4|4929.4|4923.4|4929.9|4923.9|4929.1|4923.1|15
1614182170000|2021-02-24 15:56:10|||||||||1
1614182180000|2021-02-24 15:56:20|4929.7|4923.7|4929.7|4923.7|4930.2|4924.2|4929.2|4923.2|74
1614182190000|2021-02-24 15:56:30|4929.6|4923.6|4929.4|4923.4|4929.7|4923.7|4929.2|4923.2|9
1614182200000|2021-02-24 15:56:40|4929.8|4923.8|4931.3|4925.3|4931.8|4925.8|4929.8|4923.8|42
1614182210000|2021-02-24 15:56:50|4931.2|4925.2|4931.4|4925.4|4931.9|4925.9|4930.8|4924.8|14
1614182220000|2021-02-24 15:57:00|4931.8|4925.8|4931.4|4925.4|4931.9|4925.9|4931.1|4925.1|7
1614182230000|2021-02-24 15:57:10|4930.1|4924.1|4930.4|4924.4|4930.6|4924.6|4929.4|4923.4|45
1614182240000|2021-02-24 15:57:20|4930.8|4924.8|4930.6|4924.6|4931.1|4925.1|4930.6|4924.6|8
1614182250000|2021-02-24 15:57:30|4931.1|4925.1|4931.4|4925.4|4931.9|4925.9|4930.7|4924.7|16
1614182260000|2021-02-24 15:57:40|4930.7|4924.7|4930.6|4924.6|4930.7|4924.7|4930.1|4924.1|8
1614182270000|2021-02-24 15:57:50|4930.4|4924.4|4931.1|4925.1|4931.1|4925.1|4930.1|4924.1|9
1614182280000|2021-02-24 15:58:00|4931.4|4925.4|4932.1|4926.1|4932.1|4926.1|4931.4|4925.4|5
1614182290000|2021-02-24 15:58:10|4932.4|4926.4|4932.4|4926.4|4932.4|4926.4|4932.4|4926.4|4
1614182300000|2021-02-24 15:58:20|4932.8|4926.8|4934.1|4928.1|4934.1|4928.1|4932.8|4926.8|8
1614182310000|2021-02-24 15:58:30|4935.1|4929.1|4940.1|4934.1|4940.1|4934.1|4934.7|4928.7|152
1614182320000|2021-02-24 15:58:40|4940.4|4934.4|4943.1|4937.1|4943.1|4937.1|4940.4|4934.4|38
1614182330000|2021-02-24 15:58:50|4942.7|4936.7|4944.1|4938.1|4945.1|4939.1|4942.7|4936.7|50
1614182340000|2021-02-24 15:59:00|4943.7|4937.7|4940.1|4934.1|4943.7|4937.7|4940.1|4934.1|7
1614182350000|2021-02-24 15:59:10|4941.1|4935.1|4940.6|4934.6|4941.1|4935.1|4940.6|4934.6|13
1614182360000|2021-02-24 15:59:20|4940.4|4934.4|4939.1|4933.1|4940.4|4934.4|4939.1|4933.1|5
1614182370000|2021-02-24 15:59:30|4940.4|4934.4|4940.4|4934.4|4940.4|4934.4|4940.4|4934.4|3
1614182380000|2021-02-24 15:59:40|4940.9|4934.9|4940.4|4934.4|4941.1|4935.1|4939.4|4933.4|19
1614182390000|2021-02-24 15:59:50|4940.8|4934.8|4940.1|4934.1|4940.8|4934.8|4939.7|4933.7|6
1614182400000|2021-02-24 16:00:00|4941.1|4935.1|4943.7|4937.7|4944.6|4938.6|4941.1|4935.1|10
1614182410000|2021-02-24 16:00:10|4944.1|4938.1|4941.7|4935.7|4944.1|4938.1|4941.7|4935.7|11
1614182420000|2021-02-24 16:00:20|4942.1|4936.1|4942.1|4936.1|4942.1|4936.1|4941.7|4935.7|9
1614182430000|2021-02-24 16:00:30|4942.4|4936.4|4945.1|4939.1|4945.1|4939.1|4942.4|4936.4|6
1614182440000|2021-02-24 16:00:40|||||||||13
1614182450000|2021-02-24 16:00:50|4945.2|4939.2|4947.7|4941.7|4949.2|4943.2|4945.2|4939.2|131
1614182460000|2021-02-24 16:01:00|4948.1|4942.1|4947.2|4941.2|4948.1|4942.1|4946.1|4940.1|16
1614182470000|2021-02-24 16:01:10|4948.1|4942.1|4946.7|4940.7|4948.2|4942.2|4946.7|4940.7|16
1614182480000|2021-02-24 16:01:20|4946.3|4940.3|4946.2|4940.2|4946.3|4940.3|4946.1|4940.1|1
1614182490000|2021-02-24 16:01:30|4948.1|4942.1|4948.4|4942.4|4948.8|4942.8|4948.1|4942.1|9
1614182500000|2021-02-24 16:01:40|4949.1|4943.1|4954.1|4948.1|4954.9|4948.9|4948.7|4942.7|31
1614182510000|2021-02-24 16:01:50|4954.2|4948.2|4955.1|4949.1|4955.1|4949.1|4954.2|4948.2|39
1614182520000|2021-02-24 16:02:00|4954.7|4948.7|4952.1|4946.1|4955.2|4949.2|4952.1|4946.1|20
1614182530000|2021-02-24 16:02:10|4950.7|4944.7|4949.4|4943.4|4951.1|4945.1|4948.7|4942.7|26
1614182540000|2021-02-24 16:02:20|4948.7|4942.7|4948.6|4942.6|4948.7|4942.7|4948.6|4942.6|15
1614182550000|2021-02-24 16:02:30|4948.2|4942.2|4948.7|4942.7|4949.1|4943.1|4948.2|4942.2|17
1614182560000|2021-02-24 16:02:40|4948.6|4942.6|4948.6|4942.6|4949.1|4943.1|4948.2|4942.2|13
1614182570000|2021-02-24 16:02:50|4948.2|4942.2|4950.1|4944.1|4950.1|4944.1|4947.1|4941.1|13
1614182580000|2021-02-24 16:03:00|4951.1|4945.1|4952.1|4946.1|4952.1|4946.1|4950.4|4944.4|27
1614182590000|2021-02-24 16:03:10|4952.9|4946.9|4953.9|4947.9|4953.9|4947.9|4952.9|4946.9|14
1614182600000|2021-02-24 16:03:20|4953.6|4947.6|4953.4|4947.4|4953.6|4947.6|4952.9|4946.9|42
1614182610000|2021-02-24 16:03:30|4953.1|4947.1|4952.4|4946.4|4953.1|4947.1|4951.4|4945.4|31
1614182620000|2021-02-24 16:03:40|4952.6|4946.6|4952.6|4946.6|4952.6|4946.6|4952.1|4946.1|4
1614182630000|2021-02-24 16:03:50|4952.2|4946.2|4951.9|4945.9|4952.2|4946.2|4951.9|4945.9|15
1614182640000|2021-02-24 16:04:00|4951.8|4945.8|4951.9|4945.9|4951.9|4945.9|4951.8|4945.8|6
1614182650000|2021-02-24 16:04:10|4951.6|4945.6|4955.1|4949.1|4955.1|4949.1|4951.6|4945.6|11
1614182660000|2021-02-24 16:04:20|4954.7|4948.7|4955.1|4949.1|4955.2|4949.2|4954.7|4948.7|34
1614182670000|2021-02-24 16:04:30|4954.4|4948.4|4954.1|4948.1|4954.8|4948.8|4953.7|4947.7|16
1614182680000|2021-02-24 16:04:40|4953.1|4947.1|4953.4|4947.4|4953.4|4947.4|4953.1|4947.1|9
1614182690000|2021-02-24 16:04:50|||||||||3
1614182700000|2021-02-24 16:05:00|||||||||2
1614182710000|2021-02-24 16:05:10|4952.9|4946.9|4952.4|4946.4|4952.9|4946.9|4952.1|4946.1|10
1614182720000|2021-02-24 16:05:20|4952.6|4946.6|4951.4|4945.4|4952.6|4946.6|4951.4|4945.4|8
1614182730000|2021-02-24 16:05:30|4952.1|4946.1|4954.9|4948.9|4954.9|4948.9|4952.1|4946.1|25
1614182740000|2021-02-24 16:05:40|4954.8|4948.8|4956.7|4950.7|4956.9|4950.9|4954.8|4948.8|80
1614182750000|2021-02-24 16:05:50|4956.6|4950.6|4961.3|4955.3|4961.7|4955.7|4956.6|4950.6|21
1614182760000|2021-02-24 16:06:00|4961|4955|4961.7|4955.7|4961.8|4955.8|4960.5|4954.5|67
1614182770000|2021-02-24 16:06:10|4961.3|4955.3|4957.3|4951.3|4961.3|4955.3|4957.3|4951.3|31
1614182780000|2021-02-24 16:06:20|4956.2|4950.2|4958.7|4952.7|4959.3|4953.3|4956.2|4950.2|14
1614182790000|2021-02-24 16:06:30|4958.3|4952.3|4957.3|4951.3|4958.3|4952.3|4956.3|4950.3|5
1614182800000|2021-02-24 16:06:40|4957.1|4951.1|4955.2|4949.2|4957.1|4951.1|4954.3|4948.3|25
1614182810000|2021-02-24 16:06:50|4955.3|4949.3|4956.3|4950.3|4956.3|4950.3|4955.3|4949.3|7
1614182820000|2021-02-24 16:07:00|4956.5|4950.5|4956.3|4950.3|4956.7|4950.7|4956.3|4950.3|4
1614182830000|2021-02-24 16:07:10|4955.3|4949.3|4954|4948|4955.3|4949.3|4954|4948|15
1614182840000|2021-02-24 16:07:20|4953.3|4947.3|4953.3|4947.3|4953.3|4947.3|4953.3|4947.3|5
1614182850000|2021-02-24 16:07:30|4953.2|4947.2|4953.7|4947.7|4953.7|4947.7|4953.2|4947.2|9
1614182860000|2021-02-24 16:07:40|4953.3|4947.3|4949.3|4943.3|4953.3|4947.3|4949.3|4943.3|3
1614182870000|2021-02-24 16:07:50|4949.2|4943.2|4950.2|4944.2|4950.2|4944.2|4949.2|4943.2|10
1614182880000|2021-02-24 16:08:00|4951.2|4945.2|4952.3|4946.3|4953.7|4947.7|4951.2|4945.2|25
1614182890000|2021-02-24 16:08:10|||||||||2
1614182900000|2021-02-24 16:08:20|4951.8|4945.8|4950.7|4944.7|4951.8|4945.8|4950.7|4944.7|14
1614182910000|2021-02-24 16:08:30|4950.8|4944.8|4951.2|4945.2|4951.2|4945.2|4950.8|4944.8|0
1614182920000|2021-02-24 16:08:40|4951.6|4945.6|4954.3|4948.3|4954.3|4948.3|4951.2|4945.2|4
1614182930000|2021-02-24 16:08:50|||||||||2
1614182940000|2021-02-24 16:09:00|4954.2|4948.2|4953.7|4947.7|4955.2|4949.2|4953.3|4947.3|62
1614182950000|2021-02-24 16:09:10|4954.1|4948.1|4953.7|4947.7|4954.2|4948.2|4953.2|4947.2|11
1614182960000|2021-02-24 16:09:20|4953.2|4947.2|4953.7|4947.7|4953.7|4947.7|4953.2|4947.2|4
1614182970000|2021-02-24 16:09:30|4953.3|4947.3|4953.2|4947.2|4953.3|4947.3|4953.2|4947.2|15
1614182980000|2021-02-24 16:09:40|4952.7|4946.7|4952.3|4946.3|4952.7|4946.7|4952.3|4946.3|49
1614182990000|2021-02-24 16:09:50|4952.2|4946.2|4950.7|4944.7|4952.2|4946.2|4949.9|4943.9|21
1614183000000|2021-02-24 16:10:00|4950.6|4944.6|4953.4|4947.4|4954.1|4948.1|4950.6|4944.6|8
1614183010000|2021-02-24 16:10:10|4953.6|4947.6|4952.6|4946.6|4953.6|4947.6|4952.2|4946.2|18
1614183020000|2021-02-24 16:10:20|4951.4|4945.4|4951.9|4945.9|4951.9|4945.9|4950.9|4944.9|11
1614183030000|2021-02-24 16:10:30|4953.9|4947.9|4953.1|4947.1|4953.9|4947.9|4952.6|4946.6|28
1614183040000|2021-02-24 16:10:40|4952.4|4946.4|4953.1|4947.1|4953.1|4947.1|4952.4|4946.4|7
1614183050000|2021-02-24 16:10:50|4952.3|4946.3|4952.1|4946.1|4952.3|4946.3|4952.1|4946.1|25
1614183060000|2021-02-24 16:11:00|4952.8|4946.8|4954.6|4948.6|4954.6|4948.6|4952.8|4946.8|34
1614183070000|2021-02-24 16:11:10|4954.4|4948.4|4953.9|4947.9|4954.4|4948.4|4953.9|4947.9|6
1614183080000|2021-02-24 16:11:20|4954.4|4948.4|4954.1|4948.1|4954.4|4948.4|4954.1|4948.1|5
1614183090000|2021-02-24 16:11:30|4953.9|4947.9|4953.1|4947.1|4954.1|4948.1|4953.1|4947.1|104
1614183100000|2021-02-24 16:11:40|4952.9|4946.9|4952.6|4946.6|4953.1|4947.1|4952.1|4946.1|14
1614183110000|2021-02-24 16:11:50|4952.4|4946.4|4953.6|4947.6|4953.6|4947.6|4952.4|4946.4|3
1614183120000|2021-02-24 16:12:00|4953.4|4947.4|4952.1|4946.1|4953.4|4947.4|4952.1|4946.1|4
1614183130000|2021-02-24 16:12:10|4952.2|4946.2|4953.1|4947.1|4953.1|4947.1|4952.2|4946.2|11
1614183140000|2021-02-24 16:12:20|4953.4|4947.4|4953.9|4947.9|4954.4|4948.4|4953.4|4947.4|16
1614183150000|2021-02-24 16:12:30|4954.4|4948.4|4954.4|4948.4|4954.9|4948.9|4953.9|4947.9|11
1614183160000|2021-02-24 16:12:40|4953.9|4947.9|4953.9|4947.9|4954.4|4948.4|4953.9|4947.9|10
1614183170000|2021-02-24 16:12:50|4954.9|4948.9|4953.9|4947.9|4954.9|4948.9|4953.9|4947.9|15
1614183180000|2021-02-24 16:13:00|4953.8|4947.8|4954.7|4948.7|4954.7|4948.7|4953.8|4947.8|9
1614183190000|2021-02-24 16:13:10|4954.8|4948.8|4954.8|4948.8|4954.8|4948.8|4954.8|4948.8|6
1614183200000|2021-02-24 16:13:20|4954.7|4948.7|4954.8|4948.8|4954.8|4948.8|4954.3|4948.3|8
1614183210000|2021-02-24 16:13:30|||||||||39
1614183220000|2021-02-24 16:13:40|4954.9|4948.9|4958.8|4952.8|4958.8|4952.8|4954.9|4948.9|56
1614183230000|2021-02-24 16:13:50|4958.2|4952.2|4957.8|4951.8|4958.2|4952.2|4957.7|4951.7|60
1614183240000|2021-02-24 16:14:00|||||||||9
1614183250000|2021-02-24 16:14:10|4958.8|4952.8|4958.4|4952.4|4958.8|4952.8|4958.4|4952.4|11
1614183260000|2021-02-24 16:14:20|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|5
1614183270000|2021-02-24 16:14:30|4957.9|4951.9|4957.7|4951.7|4957.9|4951.9|4956.8|4950.8|11
1614183280000|2021-02-24 16:14:40|4957.8|4951.8|4955.8|4949.8|4957.8|4951.8|4955.8|4949.8|27
1614183290000|2021-02-24 16:14:50|4956.3|4950.3|4956.8|4950.8|4956.9|4950.9|4956.2|4950.2|10
1614183300000|2021-02-24 16:15:00|4956.9|4950.9|4958.9|4952.9|4958.9|4952.9|4956.9|4950.9|18
1614183310000|2021-02-24 16:15:10|4959.3|4953.3|4958.9|4952.9|4959.3|4953.3|4958.8|4952.8|6
1614183320000|2021-02-24 16:15:20|4959.3|4953.3|4959.9|4953.9|4959.9|4953.9|4959.3|4953.3|6
1614183330000|2021-02-24 16:15:30|4960.7|4954.7|4961.8|4955.8|4961.8|4955.8|4960.7|4954.7|27
1614183340000|2021-02-24 16:15:40|4961.4|4955.4|4961.8|4955.8|4962.8|4956.8|4961.4|4955.4|14
1614183350000|2021-02-24 16:15:50|4961.4|4955.4|4961.8|4955.8|4961.8|4955.8|4960.9|4954.9|8
1614183360000|2021-02-24 16:16:00|4960.9|4954.9|4956.9|4950.9|4960.9|4954.9|4956.9|4950.9|24
1614183370000|2021-02-24 16:16:10|4957.8|4951.8|4958.3|4952.3|4958.3|4952.3|4956.9|4950.9|20
1614183380000|2021-02-24 16:16:20|4958.4|4952.4|4957.8|4951.8|4959.2|4953.2|4957.8|4951.8|11
1614183390000|2021-02-24 16:16:30|4957.7|4951.7|4955.4|4949.4|4957.7|4951.7|4955.4|4949.4|17
1614183400000|2021-02-24 16:16:40|4955.8|4949.8|4956.3|4950.3|4956.3|4950.3|4955.8|4949.8|8
1614183410000|2021-02-24 16:16:50|4955.9|4949.9|4956.3|4950.3|4956.3|4950.3|4955.8|4949.8|12
1614183420000|2021-02-24 16:17:00|4956.2|4950.2|4954.9|4948.9|4956.8|4950.8|4954.9|4948.9|8
1614183430000|2021-02-24 16:17:10|4955.1|4949.1|4954.8|4948.8|4955.8|4949.8|4953.9|4947.9|21
1614183440000|2021-02-24 16:17:20|4954.1|4948.1|4951.1|4945.1|4954.1|4948.1|4950.7|4944.7|29
1614183450000|2021-02-24 16:17:30|4951.4|4945.4|4955.7|4949.7|4955.7|4949.7|4951.4|4945.4|20
1614183460000|2021-02-24 16:17:40|4955.8|4949.8|4956.7|4950.7|4957.1|4951.1|4955.8|4949.8|11
1614183470000|2021-02-24 16:17:50|4957.1|4951.1|4956.7|4950.7|4957.2|4951.2|4956.7|4950.7|27
1614183480000|2021-02-24 16:18:00|4957.1|4951.1|4957.3|4951.3|4957.5|4951.5|4957.1|4951.1|13
1614183490000|2021-02-24 16:18:10|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|22
1614183500000|2021-02-24 16:18:20|4955.3|4949.3|4956.3|4950.3|4956.3|4950.3|4955.3|4949.3|26
1614183510000|2021-02-24 16:18:30|4956|4950|4956.3|4950.3|4956.3|4950.3|4956|4950|9
1614183520000|2021-02-24 16:18:40|4955.5|4949.5|4955.3|4949.3|4955.8|4949.8|4954.8|4948.8|42
1614183530000|2021-02-24 16:18:50|4954.3|4948.3|4954.8|4948.8|4954.8|4948.8|4954.3|4948.3|9
1614183540000|2021-02-24 16:19:00|4955.7|4949.7|4956.3|4950.3|4956.8|4950.8|4955.7|4949.7|6
1614183550000|2021-02-24 16:19:10|4956.8|4950.8|4957.5|4951.5|4957.5|4951.5|4956.8|4950.8|7
1614183560000|2021-02-24 16:19:20|4957.2|4951.2|4956.7|4950.7|4957.2|4951.2|4956.7|4950.7|19
1614183570000|2021-02-24 16:19:30|4957.1|4951.1|4958.2|4952.2|4958.2|4952.2|4957.1|4951.1|59
1614183580000|2021-02-24 16:19:40|4958.3|4952.3|4958.8|4952.8|4958.8|4952.8|4958|4952|77
1614183590000|2021-02-24 16:19:50|4958|4952|4959.3|4953.3|4959.5|4953.5|4958|4952|11
1614183600000|2021-02-24 16:20:00|4959.5|4953.5|4956|4950|4960.5|4954.5|4953.6|4947.6|30
1614183610000|2021-02-24 16:20:10|4956.5|4950.5|4956.6|4950.6|4957|4951|4956.5|4950.5|5
1614183620000|2021-02-24 16:20:20|4957|4951|4957|4951|4957|4951|4956.6|4950.6|6
1614183630000|2021-02-24 16:20:30|4956.2|4950.2|4957.2|4951.2|4957.2|4951.2|4956.2|4950.2|58
1614183640000|2021-02-24 16:20:40|4956.7|4950.7|4954.7|4948.7|4957.2|4951.2|4954.7|4948.7|49
1614183650000|2021-02-24 16:20:50|4955.1|4949.1|4956.2|4950.2|4956.2|4950.2|4955.1|4949.1|69
1614183660000|2021-02-24 16:21:00|4955.9|4949.9|4955.2|4949.2|4955.9|4949.9|4955.2|4949.2|7
1614183670000|2021-02-24 16:21:10|4955.6|4949.6|4955.2|4949.2|4955.6|4949.6|4954.5|4948.5|43
1614183680000|2021-02-24 16:21:20|4955.6|4949.6|4956.2|4950.2|4956.6|4950.6|4955.6|4949.6|6
1614183690000|2021-02-24 16:21:30|4956.6|4950.6|4956.6|4950.6|4956.6|4950.6|4956.6|4950.6|7
1614183700000|2021-02-24 16:21:40|4956.9|4950.9|4958|4952|4958|4952|4956.9|4950.9|225
1614183710000|2021-02-24 16:21:50|4957.9|4951.9|4956.9|4950.9|4958|4952|4956.9|4950.9|13
1614183720000|2021-02-24 16:22:00|4956.5|4950.5|4956.6|4950.6|4956.9|4950.9|4956.5|4950.5|48
1614183730000|2021-02-24 16:22:10|4957.6|4951.6|4958.4|4952.4|4958.4|4952.4|4957.6|4951.6|98
1614183740000|2021-02-24 16:22:20|4958.3|4952.3|4958.8|4952.8|4958.8|4952.8|4957.4|4951.4|222
1614183750000|2021-02-24 16:22:30|4958.7|4952.7|4964.7|4958.7|4964.7|4958.7|4958.7|4952.7|105
1614183760000|2021-02-24 16:22:40|4964.2|4958.2|4965.7|4959.7|4965.7|4959.7|4964.2|4958.2|14
1614183770000|2021-02-24 16:22:50|4965.8|4959.8|4965.7|4959.7|4968.3|4962.3|4964.3|4958.3|38
1614183780000|2021-02-24 16:23:00|4966.7|4960.7|4972.8|4966.8|4973.8|4967.8|4966.7|4960.7|56
1614183790000|2021-02-24 16:23:10|4973.7|4967.7|4973.3|4967.3|4974.7|4968.7|4973.3|4967.3|99
1614183800000|2021-02-24 16:23:20|4972.9|4966.9|4973.3|4967.3|4973.9|4967.9|4972.3|4966.3|75
1614183810000|2021-02-24 16:23:30|4973.7|4967.7|4972.6|4966.6|4973.7|4967.7|4972.4|4966.4|7
1614183820000|2021-02-24 16:23:40|4973.3|4967.3|4972.9|4966.9|4974.4|4968.4|4972.2|4966.2|49
1614183830000|2021-02-24 16:23:50|4972.2|4966.2|4971.4|4965.4|4972.6|4966.6|4971.3|4965.3|10
1614183840000|2021-02-24 16:24:00|4971.8|4965.8|4971.9|4965.9|4972.6|4966.6|4971.4|4965.4|29
1614183850000|2021-02-24 16:24:10|4972.9|4966.9|4973.9|4967.9|4973.9|4967.9|4972.9|4966.9|7
1614183860000|2021-02-24 16:24:20|4973.6|4967.6|4974.1|4968.1|4974.6|4968.6|4973.6|4967.6|199
1614183870000|2021-02-24 16:24:30|4974.2|4968.2|4976.1|4970.1|4976.1|4970.1|4974.2|4968.2|40
1614183880000|2021-02-24 16:24:40|4979.2|4973.2|4980.3|4974.3|4981.3|4975.3|4979.1|4973.1|34
1614183890000|2021-02-24 16:24:50|4980.7|4974.7|4978.7|4972.7|4980.7|4974.7|4978.7|4972.7|14
1614183900000|2021-02-24 16:25:00|4977.8|4971.8|4976.1|4970.1|4978.2|4972.2|4976.1|4970.1|65
1614183910000|2021-02-24 16:25:10|4975.7|4969.7|4976.8|4970.8|4976.8|4970.8|4975.7|4969.7|8
1614183920000|2021-02-24 16:25:20|4977.2|4971.2|4977.7|4971.7|4977.8|4971.8|4977.2|4971.2|3
1614183930000|2021-02-24 16:25:30|4976.8|4970.8|4979.8|4973.8|4981.2|4975.2|4976.8|4970.8|26
1614183940000|2021-02-24 16:25:40|4979.7|4973.7|4978.8|4972.8|4979.7|4973.7|4978.8|4972.8|13
1614183950000|2021-02-24 16:25:50|4979|4973|4979.9|4973.9|4979.9|4973.9|4977.6|4971.6|74
1614183960000|2021-02-24 16:26:00|4980.9|4974.9|4985.7|4979.7|4986.6|4980.6|4980.9|4974.9|77
1614183970000|2021-02-24 16:26:10|4985.9|4979.9|4986.4|4980.4|4986.5|4980.5|4985.4|4979.4|25
1614183980000|2021-02-24 16:26:20|4986.5|4980.5|4986.9|4980.9|4989.5|4983.5|4986.5|4980.5|39
1614183990000|2021-02-24 16:26:30|4987.4|4981.4|4991.7|4985.7|4991.9|4985.9|4987.4|4981.4|93
1614184000000|2021-02-24 16:26:40|4991.6|4985.6|4994.2|4988.2|4994.9|4988.9|4991.2|4985.2|32
1614184010000|2021-02-24 16:26:50|4993.9|4987.9|4993|4987|4995.4|4989.4|4993|4987|43
1614184020000|2021-02-24 16:27:00|4992.9|4986.9|4996.4|4990.4|4996.4|4990.4|4992.9|4986.9|30
1614184030000|2021-02-24 16:27:10|4996|4990|4997.6|4991.6|4998.3|4992.3|4996|4990|158
1614184040000|2021-02-24 16:27:20|4997.3|4991.3|4993.6|4987.6|4998.3|4992.3|4993.4|4987.4|56
1614184050000|2021-02-24 16:27:30|4993.8|4987.8|4995.3|4989.3|4995.3|4989.3|4993.3|4987.3|30
1614184060000|2021-02-24 16:27:40|4994.9|4988.9|4994.3|4988.3|4994.9|4988.9|4994.3|4988.3|67
1614184070000|2021-02-24 16:27:50|4994|4988|4989.5|4983.5|4994|4988|4989.5|4983.5|41
1614184080000|2021-02-24 16:28:00|4989.6|4983.6|4987.4|4981.4|4990|4984|4987.4|4981.4|17
1614184090000|2021-02-24 16:28:10|4987|4981|4983.1|4977.1|4987|4981|4983|4977|82
1614184100000|2021-02-24 16:28:20|4984.1|4978.1|4983.1|4977.1|4984.1|4978.1|4983.1|4977.1|14
1614184110000|2021-02-24 16:28:30|4982|4976|4983|4977|4983|4977|4982|4976|41
1614184120000|2021-02-24 16:28:40|4983.1|4977.1|4982|4976|4983.1|4977.1|4982|4976|27
1614184130000|2021-02-24 16:28:50|4981.2|4975.2|4980.8|4974.8|4981.2|4975.2|4980|4974|14
1614184140000|2021-02-24 16:29:00|4978.5|4972.5|4976.8|4970.8|4978.5|4972.5|4976|4970|71
1614184150000|2021-02-24 16:29:10|4977.1|4971.1|4981.5|4975.5|4981.5|4975.5|4977.1|4971.1|17
1614184160000|2021-02-24 16:29:20|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|38
1614184170000|2021-02-24 16:29:30|4980.8|4974.8|4980.7|4974.7|4981.6|4975.6|4980.7|4974.7|92
1614184180000|2021-02-24 16:29:40|||||||||8
1614184190000|2021-02-24 16:29:50|4980.3|4974.3|4981.1|4975.1|4981.1|4975.1|4980.3|4974.3|38
1614184200000|2021-02-24 16:30:00|4980.9|4974.9|4984.7|4978.7|4984.7|4978.7|4979.9|4973.9|11
1614184210000|2021-02-24 16:30:10|4984.3|4978.3|4984|4978|4985.2|4979.2|4984|4978|10
1614184220000|2021-02-24 16:30:20|4984.2|4978.2|4986|4980|4986|4980|4984.2|4978.2|39
1614184230000|2021-02-24 16:30:30|4985.3|4979.3|4985|4979|4985.3|4979.3|4985|4979|23
1614184240000|2021-02-24 16:30:40|4985.4|4979.4|4986.2|4980.2|4986.2|4980.2|4985.4|4979.4|10
1614184250000|2021-02-24 16:30:50|4986.3|4980.3|4986.3|4980.3|4986.7|4980.7|4986.3|4980.3|53
1614184260000|2021-02-24 16:31:00|4985.9|4979.9|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|0
1614184270000|2021-02-24 16:31:10|4984.2|4978.2|4984.9|4978.9|4984.9|4978.9|4983.3|4977.3|16
1614184280000|2021-02-24 16:31:20|4984.8|4978.8|4981.4|4975.4|4984.9|4978.9|4981.4|4975.4|10
1614184290000|2021-02-24 16:31:30|||||||||4
1614184300000|2021-02-24 16:31:40|4979.6|4973.6|4980.4|4974.4|4981.3|4975.3|4979.4|4973.4|16
1614184310000|2021-02-24 16:31:50|4980.3|4974.3|4980.7|4974.7|4980.7|4974.7|4979.9|4973.9|39
1614184320000|2021-02-24 16:32:00|4980.8|4974.8|4982.2|4976.2|4982.2|4976.2|4980.7|4974.7|71
1614184330000|2021-02-24 16:32:10|4982.7|4976.7|4982|4976|4983.2|4977.2|4982|4976|87
1614184340000|2021-02-24 16:32:20|4981.8|4975.8|4983.2|4977.2|4983.2|4977.2|4981.8|4975.8|17
1614184350000|2021-02-24 16:32:30|4983.3|4977.3|4982.1|4976.1|4983.3|4977.3|4981|4975|15
1614184360000|2021-02-24 16:32:40|4982|4976|4985|4979|4985|4979|4982|4976|15
1614184370000|2021-02-24 16:32:50|4985.1|4979.1|4986|4980|4986|4980|4985.1|4979.1|3
1614184380000|2021-02-24 16:33:00|4985.6|4979.6|4987.5|4981.5|4987.5|4981.5|4985.5|4979.5|8
1614184390000|2021-02-24 16:33:10|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|0
1614184400000|2021-02-24 16:33:20|4988.1|4982.1|4988.5|4982.5|4989|4983|4988.1|4982.1|23
1614184410000|2021-02-24 16:33:30|4988|4982|4987.1|4981.1|4988|4982|4986.1|4980.1|17
1614184420000|2021-02-24 16:33:40|4987|4981|4986.1|4980.1|4987|4981|4986|4980|4
1614184430000|2021-02-24 16:33:50|4985.1|4979.1|4984.5|4978.5|4985.5|4979.5|4984.5|4978.5|7
1614184440000|2021-02-24 16:34:00|4983.5|4977.5|4985.4|4979.4|4985.4|4979.4|4983.5|4977.5|5
1614184450000|2021-02-24 16:34:10|4985.6|4979.6|4986.5|4980.5|4986.5|4980.5|4984.6|4978.6|85
1614184460000|2021-02-24 16:34:20|4986.6|4980.6|4987.5|4981.5|4987.9|4981.9|4986.5|4980.5|21
1614184470000|2021-02-24 16:34:30|4987.6|4981.6|4989.6|4983.6|4989.6|4983.6|4987.6|4981.6|37
1614184480000|2021-02-24 16:34:40|4988.5|4982.5|4988.4|4982.4|4988.5|4982.5|4988.4|4982.4|14
1614184490000|2021-02-24 16:34:50|4988|4982|4986.4|4980.4|4988|4982|4986.4|4980.4|11
1614184500000|2021-02-24 16:35:00|4986.2|4980.2|4989.6|4983.6|4990|4984|4983.7|4977.7|22
1614184510000|2021-02-24 16:35:10|4988.6|4982.6|4989.6|4983.6|4989.6|4983.6|4988.6|4982.6|34
1614184520000|2021-02-24 16:35:20|||||||||3
1614184540000|2021-02-24 16:35:40|4988.6|4982.6|4990.6|4984.6|4991.1|4985.1|4988.6|4982.6|43
1614184560000|2021-02-24 16:36:00|4990.3|4984.3|4991|4985|4991|4985|4990|4984|24
1614184570000|2021-02-24 16:36:10|4991.1|4985.1|4996.6|4990.6|4997.5|4991.5|4991|4985|92
1614184580000|2021-02-24 16:36:20|4998.6|4992.6|4998|4992|4999|4993|4998|4992|22
1614184590000|2021-02-24 16:36:30|4998.5|4992.5|4999.7|4993.7|4999.9|4993.9|4998.5|4992.5|7
1614184600000|2021-02-24 16:36:40|4999.4|4993.4|4997.7|4991.7|4999.4|4993.4|4997.7|4991.7|14
1614184610000|2021-02-24 16:36:50|4997.9|4991.9|4998.4|4992.4|4998.4|4992.4|4997.4|4991.4|30
1614184620000|2021-02-24 16:37:00|4997.9|4991.9|4997.1|4991.1|4997.9|4991.9|4996.7|4990.7|13
1614184630000|2021-02-24 16:37:10|4996.9|4990.9|4998.1|4992.1|4998.1|4992.1|4996.4|4990.4|7
1614184640000|2021-02-24 16:37:20|4998.6|4992.6|5002.6|4996.6|5002.7|4996.7|4998.6|4992.6|48
1614184650000|2021-02-24 16:37:30|5003.1|4997.1|5003.4|4997.4|5003.4|4997.4|5002.9|4996.9|16
1614184660000|2021-02-24 16:37:40|5003.1|4997.1|5002.4|4996.4|5003.1|4997.1|5002.4|4996.4|11
1614184670000|2021-02-24 16:37:50|5002.2|4996.2|5004.4|4998.4|5004.7|4998.7|5001.8|4995.8|35
1614184680000|2021-02-24 16:38:00|5004.9|4998.9|5010.9|5004.9|5011.3|5005.3|5004|4998|57
1614184690000|2021-02-24 16:38:10|5010.5|5004.5|5009.8|5003.8|5010.5|5004.5|5009.8|5003.8|11
1614184700000|2021-02-24 16:38:20|5009.3|5003.3|5014.2|5008.2|5016.2|5010.2|5009.3|5003.3|49
1614184710000|2021-02-24 16:38:30|5014.5|5008.5|5018.5|5012.5|5020.5|5014.5|5014.2|5008.2|52
1614184720000|2021-02-24 16:38:40|5018.9|5012.9|5017|5011|5019|5013|5016.5|5010.5|15
1614184730000|2021-02-24 16:38:50|5017.4|5011.4|5017.5|5011.5|5017.5|5011.5|5017|5011|9
1614184740000|2021-02-24 16:39:00|5017|5011|5015|5009|5017|5011|5015|5009|7
1614184750000|2021-02-24 16:39:10|5014.9|5008.9|5011.4|5005.4|5014.9|5008.9|5011.4|5005.4|33
1614184760000|2021-02-24 16:39:20|5011.1|5005.1|5011.8|5005.8|5011.8|5005.8|5010.9|5004.9|13
1614184770000|2021-02-24 16:39:30|5011.4|5005.4|5007.8|5001.8|5011.4|5005.4|5007.4|5001.4|9
1614184780000|2021-02-24 16:39:40|5008.4|5002.4|5008.8|5002.8|5008.8|5002.8|5008.4|5002.4|8
1614184790000|2021-02-24 16:39:50|5008.4|5002.4|5009|5003|5009.3|5003.3|5008.4|5002.4|18
1614184800000|2021-02-24 16:40:00|5008.3|5002.3|5006.9|5000.9|5008.3|5002.3|5006.8|5000.8|14
1614184810000|2021-02-24 16:40:10|5006.8|5000.8|5005.9|4999.9|5006.8|5000.8|5005.9|4999.9|8
1614184820000|2021-02-24 16:40:20|5006.4|5000.4|5007|5001|5007|5001|5006.4|5000.4|11
1614184830000|2021-02-24 16:40:30|5006.4|5000.4|5000.7|4994.7|5007|5001|5000.2|4994.2|18
1614184840000|2021-02-24 16:40:40|5002.7|4996.7|5002.7|4996.7|5002.9|4996.9|5002.2|4996.2|5
1614184850000|2021-02-24 16:40:50|5011.2|5005.2|5013.7|5007.7|5013.9|5007.9|5011.2|5005.2|17
1614184860000|2021-02-24 16:41:00|5013.4|5007.4|5015|5009|5015|5009|5013.4|5007.4|15
1614184870000|2021-02-24 16:41:10|5015.2|5009.2|5015.9|5009.9|5016.4|5010.4|5015|5009|87
1614184880000|2021-02-24 16:41:20|5015.7|5009.7|5016.9|5010.9|5017.7|5011.7|5015.7|5009.7|8
1614184890000|2021-02-24 16:41:30|5016.8|5010.8|5021.3|5015.3|5021.3|5015.3|5016.8|5010.8|26
1614184900000|2021-02-24 16:41:40|5020.8|5014.8|5019.5|5013.5|5021.3|5015.3|5019.5|5013.5|21
1614184910000|2021-02-24 16:41:50|5020|5014|5021.2|5015.2|5021.2|5015.2|5020|5014|13
1614184920000|2021-02-24 16:42:00|5020|5014|5018|5012|5020|5014|5016.5|5010.5|9
1614184930000|2021-02-24 16:42:10|5017|5011|5016.5|5010.5|5017.5|5011.5|5016.5|5010.5|14
1614184940000|2021-02-24 16:42:20|5017.5|5011.5|5020|5014|5020|5014|5017.5|5011.5|15
1614184950000|2021-02-24 16:42:30|5020.4|5014.4|5019.5|5013.5|5020.4|5014.4|5019|5013|8
1614184960000|2021-02-24 16:42:40|5018.5|5012.5|5020|5014|5020|5014|5018.5|5012.5|45
1614184970000|2021-02-24 16:42:50|5019.6|5013.6|5021.5|5015.5|5021.5|5015.5|5019.5|5013.5|13
1614184980000|2021-02-24 16:43:00|5021.6|5015.6|5019.4|5013.4|5021.9|5015.9|5019.4|5013.4|40
1614184990000|2021-02-24 16:43:10|5019.8|5013.8|5019.1|5013.1|5020.4|5014.4|5019.1|5013.1|16
1614185000000|2021-02-24 16:43:20|5019.5|5013.5|5018.4|5012.4|5019.5|5013.5|5018.2|5012.2|65
1614185010000|2021-02-24 16:43:30|5018.9|5012.9|5018|5012|5019.5|5013.5|5017.5|5011.5|21
1614185020000|2021-02-24 16:43:40|5018.4|5012.4|5019.3|5013.3|5019.4|5013.4|5018.4|5012.4|32
1614185030000|2021-02-24 16:43:50|5018.9|5012.9|5018.3|5012.3|5019.4|5013.4|5017.8|5011.8|9
1614185040000|2021-02-24 16:44:00|5018.4|5012.4|5017.8|5011.8|5018.4|5012.4|5017.8|5011.8|39
1614185050000|2021-02-24 16:44:10|5018.4|5012.4|5016.8|5010.8|5018.4|5012.4|5016.8|5010.8|87
1614185060000|2021-02-24 16:44:20|5017|5011|5014.1|5008.1|5017|5011|5014.1|5008.1|9
1614185070000|2021-02-24 16:44:30|5012.9|5006.9|5012.9|5006.9|5012.9|5006.9|5012.9|5006.9|31
1614185080000|2021-02-24 16:44:40|5012.7|5006.7|5012.4|5006.4|5012.7|5006.7|5012.4|5006.4|3
1614185090000|2021-02-24 16:44:50|5012.7|5006.7|5013.4|5007.4|5015.4|5009.4|5012.7|5006.7|79
1614185100000|2021-02-24 16:45:00|5012.5|5006.5|5014|5008|5014|5008|5009.6|5003.6|27
1614185110000|2021-02-24 16:45:10|5014.4|5008.4|5015|5009|5015.5|5009.5|5014.4|5008.4|12
1614185120000|2021-02-24 16:45:20|5014.9|5008.9|5014.4|5008.4|5016.2|5010.2|5014.4|5008.4|25
1614185130000|2021-02-24 16:45:30|5014.9|5008.9|5016.7|5010.7|5016.7|5010.7|5014.9|5008.9|19
1614185140000|2021-02-24 16:45:40|5017.1|5011.1|5021.7|5015.7|5021.7|5015.7|5017.1|5011.1|10
1614185150000|2021-02-24 16:45:50|5023.2|5017.2|5020.7|5014.7|5023.2|5017.2|5020.7|5014.7|26
1614185160000|2021-02-24 16:46:00|5020.2|5014.2|5021.7|5015.7|5022.2|5016.2|5019.7|5013.7|9
1614185170000|2021-02-24 16:46:10|5022.2|5016.2|5023.7|5017.7|5023.7|5017.7|5022.2|5016.2|3
1614185180000|2021-02-24 16:46:20|5023.6|5017.6|5022.7|5016.7|5024.2|5018.2|5022.7|5016.7|5
1614185200000|2021-02-24 16:46:40|5022.6|5016.6|5023.7|5017.7|5023.7|5017.7|5022.2|5016.2|7
1614185210000|2021-02-24 16:46:50|5023.2|5017.2|5024.2|5018.2|5024.4|5018.4|5023.2|5017.2|25
1614185220000|2021-02-24 16:47:00|5023.9|5017.9|5023.2|5017.2|5023.9|5017.9|5021.9|5015.9|20
1614185230000|2021-02-24 16:47:10|5022.7|5016.7|5021.9|5015.9|5023.2|5017.2|5021.9|5015.9|6
1614185240000|2021-02-24 16:47:20|5021.7|5015.7|5017.7|5011.7|5021.7|5015.7|5017.7|5011.7|57
1614185250000|2021-02-24 16:47:30|5016.6|5010.6|5021.7|5015.7|5021.7|5015.7|5015.9|5009.9|65
1614185260000|2021-02-24 16:47:40|5021.3|5015.3|5021.7|5015.7|5022|5016|5021.3|5015.3|93
1614185270000|2021-02-24 16:47:50|5021.2|5015.2|5020.7|5014.7|5021.3|5015.3|5020.2|5014.2|8
1614185280000|2021-02-24 16:48:00|5020|5014|5019.7|5013.7|5020|5014|5019.7|5013.7|2
1614185290000|2021-02-24 16:48:10|5018.7|5012.7|5021.7|5015.7|5021.7|5015.7|5018.7|5012.7|10
1614185300000|2021-02-24 16:48:20|5021.6|5015.6|5019.2|5013.2|5021.6|5015.6|5019.2|5013.2|5
1614185310000|2021-02-24 16:48:30|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|14
1614185320000|2021-02-24 16:48:40|5019.2|5013.2|5021.7|5015.7|5021.7|5015.7|5019.1|5013.1|9
1614185330000|2021-02-24 16:48:50|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|4
1614185340000|2021-02-24 16:49:00|5019.8|5013.8|5021.8|5015.8|5021.8|5015.8|5019.8|5013.8|20
1614185350000|2021-02-24 16:49:10|5021.5|5015.5|5021.3|5015.3|5021.5|5015.5|5021.3|5015.3|14
1614185360000|2021-02-24 16:49:20|5021.2|5015.2|5021.7|5015.7|5021.7|5015.7|5021.2|5015.2|4
1614185370000|2021-02-24 16:49:30|5021.2|5015.2|5020.9|5014.9|5021.3|5015.3|5020.4|5014.4|7
1614185380000|2021-02-24 16:49:40|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.1|5014.1|10
1614185390000|2021-02-24 16:49:50|5020.4|5014.4|5020.1|5014.1|5020.6|5014.6|5020.1|5014.1|1
1614185400000|2021-02-24 16:50:00|5019.7|5013.7|5019.2|5013.2|5019.7|5013.7|5019.1|5013.1|12
1614185410000|2021-02-24 16:50:10|5019.1|5013.1|5019.2|5013.2|5019.2|5013.2|5019.1|5013.1|0
1614185420000|2021-02-24 16:50:20|5019.3|5013.3|5020.8|5014.8|5020.8|5014.8|5019.3|5013.3|17
1614185430000|2021-02-24 16:50:30|5020.9|5014.9|5021.6|5015.6|5022.9|5016.9|5020.6|5014.6|11
1614185440000|2021-02-24 16:50:40|5020.7|5014.7|5021.5|5015.5|5021.8|5015.8|5020.7|5014.7|54
1614185450000|2021-02-24 16:50:50|5021.3|5015.3|5019.5|5013.5|5021.3|5015.3|5019.5|5013.5|3
1614185460000|2021-02-24 16:51:00|5020|5014|5022.3|5016.3|5022.3|5016.3|5020|5014|27
1614185470000|2021-02-24 16:51:10|5023.3|5017.3|5022|5016|5023.7|5017.7|5020.8|5014.8|14
1614185480000|2021-02-24 16:51:20|5022.5|5016.5|5022.1|5016.1|5022.5|5016.5|5021.7|5015.7|2
1614185490000|2021-02-24 16:51:30|5022.4|5016.4|5022.6|5016.6|5022.6|5016.6|5022.4|5016.4|1
1614185500000|2021-02-24 16:51:40|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|7
1614185510000|2021-02-24 16:51:50|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|29
1614185520000|2021-02-24 16:52:00|5022.3|5016.3|5021.3|5015.3|5022.4|5016.4|5020.4|5014.4|24
1614185530000|2021-02-24 16:52:10|5020.3|5014.3|5021.4|5015.4|5022.4|5016.4|5020.3|5014.3|13
1614185540000|2021-02-24 16:52:20|5021.9|5015.9|5022.1|5016.1|5022.1|5016.1|5021.9|5015.9|1
1614185550000|2021-02-24 16:52:30|5022.3|5016.3|5024.8|5018.8|5024.8|5018.8|5022.3|5016.3|9
1614185560000|2021-02-24 16:52:40|5025.3|5019.3|5025.6|5019.6|5025.6|5019.6|5025.3|5019.3|6
1614185570000|2021-02-24 16:52:50|5025.3|5019.3|5025.2|5019.2|5025.3|5019.3|5025.2|5019.2|16
1614185580000|2021-02-24 16:53:00|5024.5|5018.5|5024.2|5018.2|5024.7|5018.7|5024.2|5018.2|71
1614185590000|2021-02-24 16:53:10|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.2|5017.2|110
1614185600000|2021-02-24 16:53:20|5025.8|5019.8|5027.8|5021.8|5027.8|5021.8|5025.8|5019.8|51
1614185610000|2021-02-24 16:53:30|5027.9|5021.9|5030.8|5024.8|5030.9|5024.9|5027.3|5021.3|17
1614185620000|2021-02-24 16:53:40|5030.7|5024.7|5029.4|5023.4|5030.7|5024.7|5028.4|5022.4|32
1614185630000|2021-02-24 16:53:50|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.8|5023.8|25
1614185640000|2021-02-24 16:54:00|5030.6|5024.6|5030.3|5024.3|5030.7|5024.7|5030.1|5024.1|10
1614185650000|2021-02-24 16:54:10|5031.1|5025.1|5032.7|5026.7|5032.7|5026.7|5031.1|5025.1|23
1614185660000|2021-02-24 16:54:20|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5
1614185670000|2021-02-24 16:54:30|5035.7|5029.7|5039.3|5033.3|5039.3|5033.3|5035.7|5029.7|44
1614185680000|2021-02-24 16:54:40|5039.2|5033.2|5036.5|5030.5|5039.2|5033.2|5035.3|5029.3|44
1614185690000|2021-02-24 16:54:50|5036.1|5030.1|5032.7|5026.7|5036.1|5030.1|5032.7|5026.7|64
1614185700000|2021-02-24 16:55:00|5032.6|5026.6|5032.5|5026.5|5033.1|5027.1|5032.2|5026.2|150
1614185710000|2021-02-24 16:55:10|5032.3|5026.3|5028.6|5022.6|5032.5|5026.5|5028.6|5022.6|67
1614185720000|2021-02-24 16:55:20|5028.5|5022.5|5027.5|5021.5|5028.6|5022.6|5027.5|5021.5|35
1614185730000|2021-02-24 16:55:30|5027.6|5021.6|5027.5|5021.5|5028|5022|5026.5|5020.5|19
1614185740000|2021-02-24 16:55:40|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|5
1614185750000|2021-02-24 16:55:50|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|8
1614185760000|2021-02-24 16:56:00|5027.2|5021.2|5027.6|5021.6|5027.6|5021.6|5026.2|5020.2|9
1614185770000|2021-02-24 16:56:10|5028.1|5022.1|5028.6|5022.6|5028.9|5022.9|5028.1|5022.1|6
1614185780000|2021-02-24 16:56:20|||||||||2
1614185790000|2021-02-24 16:56:30|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|8
1614185800000|2021-02-24 16:56:40|5029.8|5023.8|5030.1|5024.1|5030.6|5024.6|5029.8|5023.8|7
1614185810000|2021-02-24 16:56:50|5029.7|5023.7|5027.7|5021.7|5029.7|5023.7|5027.7|5021.7|45
1614185820000|2021-02-24 16:57:00|5027.9|5021.9|5029.1|5023.1|5029.1|5023.1|5027.7|5021.7|5
1614185830000|2021-02-24 16:57:10|||||||||4
1614185840000|2021-02-24 16:57:20|5029.2|5023.2|5030|5024|5030.5|5024.5|5029.2|5023.2|15
1614185850000|2021-02-24 16:57:30|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.2|5024.2|10
1614185860000|2021-02-24 16:57:40|5030.7|5024.7|5033.5|5027.5|5034.6|5028.6|5030.7|5024.7|24
1614185870000|2021-02-24 16:57:50|5032.4|5026.4|5030|5024|5032.4|5026.4|5029.5|5023.5|22
1614185880000|2021-02-24 16:58:00|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5028.2|5022.2|18
1614185890000|2021-02-24 16:58:10|5028.2|5022.2|5028.6|5022.6|5028.6|5022.6|5028.2|5022.2|7
1614185900000|2021-02-24 16:58:20|5028.5|5022.5|5031|5025|5031|5025|5028.5|5022.5|4
1614185910000|2021-02-24 16:58:30|5030.3|5024.3|5030|5024|5030.3|5024.3|5030|5024|15
1614185920000|2021-02-24 16:58:40|5029.8|5023.8|5029.3|5023.3|5029.8|5023.8|5029.3|5023.3|3
1614185930000|2021-02-24 16:58:50|5029.5|5023.5|5029.5|5023.5|5029.5|5023.5|5029.5|5023.5|2
1614185940000|2021-02-24 16:59:00|5029.3|5023.3|5029.3|5023.3|5029.3|5023.3|5028.8|5022.8|5
1614185950000|2021-02-24 16:59:10|5029|5023|5029.5|5023.5|5029.5|5023.5|5028.6|5022.6|44
1614185960000|2021-02-24 16:59:20|5029.6|5023.6|5029.6|5023.6|5029.7|5023.7|5029.6|5023.6|28
1614185970000|2021-02-24 16:59:30|5029.5|5023.5|5029.4|5023.4|5029.5|5023.5|5029.4|5023.4|29
1614185980000|2021-02-24 16:59:40|5029.9|5023.9|5029.4|5023.4|5029.9|5023.9|5029.4|5023.4|7
1614185990000|2021-02-24 16:59:50|5029.2|5023.2|5026.6|5020.6|5029.2|5023.2|5026.6|5020.6|36
1614186000000|2021-02-24 17:00:00|5027|5021|5022.4|5016.4|5027|5021|5022.4|5016.4|45
1614186010000|2021-02-24 17:00:10|5021.5|5015.5|5019.9|5013.9|5021.5|5015.5|5019.9|5013.9|79
1614186020000|2021-02-24 17:00:20|5019.5|5013.5|5020.5|5014.5|5020.5|5014.5|5019.5|5013.5|18
1614186030000|2021-02-24 17:00:30|5020.4|5014.4|5019.9|5013.9|5020.5|5014.5|5019.5|5013.5|48
1614186040000|2021-02-24 17:00:40|5019.5|5013.5|5020.4|5014.4|5020.5|5014.5|5019.5|5013.5|3
1614186050000|2021-02-24 17:00:50|5020.5|5014.5|5019.9|5013.9|5020.6|5014.6|5019.9|5013.9|10
1614186060000|2021-02-24 17:01:00|5020.2|5014.2|5022.5|5016.5|5022.5|5016.5|5020.2|5014.2|17
1614186070000|2021-02-24 17:01:10|5023.5|5017.5|5024|5018|5024.9|5018.9|5023.5|5017.5|24
1614186080000|2021-02-24 17:01:20|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023|5017|6
1614186090000|2021-02-24 17:01:30|5023.3|5017.3|5024.6|5018.6|5024.6|5018.6|5022.9|5016.9|3
1614186100000|2021-02-24 17:01:40|5024|5018|5023.9|5017.9|5025|5019|5023.9|5017.9|13
1614186110000|2021-02-24 17:01:50|5024|5018|5024.1|5018.1|5024.1|5018.1|5023.5|5017.5|3
1614186120000|2021-02-24 17:02:00|5023.8|5017.8|5027.5|5021.5|5027.5|5021.5|5023.8|5017.8|21
1614186130000|2021-02-24 17:02:10|5027.6|5021.6|5030.6|5024.6|5030.6|5024.6|5027.6|5021.6|37
1614186140000|2021-02-24 17:02:20|5028.8|5022.8|5029.1|5023.1|5029.1|5023.1|5028.8|5022.8|30
1614186160000|2021-02-24 17:02:40|5029|5023|5029|5023|5029.1|5023.1|5028.6|5022.6|26
1614186170000|2021-02-24 17:02:50|5029.9|5023.9|5029.3|5023.3|5030.1|5024.1|5029.3|5023.3|17
1614186180000|2021-02-24 17:03:00|5029.1|5023.1|5032|5026|5032|5026|5029.1|5023.1|49
1614186190000|2021-02-24 17:03:10|5032.1|5026.1|5032.1|5026.1|5032.5|5026.5|5032|5026|22
1614186200000|2021-02-24 17:03:20|5032.6|5026.6|5033.1|5027.1|5033.1|5027.1|5032.6|5026.6|4
1614186210000|2021-02-24 17:03:30|||||||||7
1614186220000|2021-02-24 17:03:40|5033.5|5027.5|5033.3|5027.3|5033.5|5027.5|5032.8|5026.8|22
1614186230000|2021-02-24 17:03:50|5033.4|5027.4|5033.3|5027.3|5035.3|5029.3|5033|5027|9
1614186240000|2021-02-24 17:04:00|5032.8|5026.8|5034.1|5028.1|5034.1|5028.1|5032.8|5026.8|36
1614186250000|2021-02-24 17:04:10|5033.8|5027.8|5032.6|5026.6|5033.8|5027.8|5032.6|5026.6|15
1614186260000|2021-02-24 17:04:20|5032.5|5026.5|5029.9|5023.9|5032.5|5026.5|5029.9|5023.9|3
1614186270000|2021-02-24 17:04:30|||||||||3
1614186280000|2021-02-24 17:04:40|5028.3|5022.3|5027.8|5021.8|5028.8|5022.8|5027.8|5021.8|12
1614186290000|2021-02-24 17:04:50|5027.3|5021.3|5027.3|5021.3|5028|5022|5027.3|5021.3|113
1614186300000|2021-02-24 17:05:00|5027.4|5021.4|5027.5|5021.5|5027.5|5021.5|5027.3|5021.3|3
1614186310000|2021-02-24 17:05:10|5028.2|5022.2|5028.2|5022.2|5028.2|5022.2|5028.2|5022.2|0
1614186320000|2021-02-24 17:05:20|5028|5022|5027.9|5021.9|5028|5022|5027.9|5021.9|3
1614186330000|2021-02-24 17:05:30|5028|5022|5028|5022|5028|5022|5028|5022|0
1614186340000|2021-02-24 17:05:40|5028.2|5022.2|5028.7|5022.7|5029|5023|5028.2|5022.2|44
1614186350000|2021-02-24 17:05:50|5029|5023|5028.2|5022.2|5029.2|5023.2|5028.2|5022.2|65
1614186360000|2021-02-24 17:06:00|5028.5|5022.5|5031.5|5025.5|5031.5|5025.5|5028.5|5022.5|49
1614186370000|2021-02-24 17:06:10|5031.2|5025.2|5029.8|5023.8|5031.2|5025.2|5029.3|5023.3|160
1614186380000|2021-02-24 17:06:20|5030.7|5024.7|5030.3|5024.3|5030.7|5024.7|5030.3|5024.3|2
1614186390000|2021-02-24 17:06:30|5030.8|5024.8|5031.8|5025.8|5031.8|5025.8|5030.8|5024.8|5
1614186400000|2021-02-24 17:06:40|5032.4|5026.4|5031.9|5025.9|5032.4|5026.4|5031.9|5025.9|69
1614186410000|2021-02-24 17:06:50|5032.3|5026.3|5036.3|5030.3|5036.8|5030.8|5032.3|5026.3|15
1614186420000|2021-02-24 17:07:00|5036.8|5030.8|5033.4|5027.4|5039.3|5033.3|5033.4|5027.4|34
1614186430000|2021-02-24 17:07:10|5032.8|5026.8|5033.8|5027.8|5034.4|5028.4|5032.3|5026.3|13
1614186440000|2021-02-24 17:07:20|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5031.9|5025.9|27
1614186450000|2021-02-24 17:07:30|5032.2|5026.2|5031.9|5025.9|5032.2|5026.2|5031.4|5025.4|10
1614186460000|2021-02-24 17:07:40|5032.3|5026.3|5031.8|5025.8|5032.8|5026.8|5031.8|5025.8|15
1614186470000|2021-02-24 17:07:50|5030.7|5024.7|5029.5|5023.5|5030.7|5024.7|5029.5|5023.5|16
1614186480000|2021-02-24 17:08:00|5030|5024|5032.5|5026.5|5032.5|5026.5|5030|5024|6
1614186490000|2021-02-24 17:08:10|5032.4|5026.4|5032|5026|5032.4|5026.4|5032|5026|3
1614186500000|2021-02-24 17:08:20|5031.2|5025.2|5032.1|5026.1|5032.1|5026.1|5031.2|5025.2|4
1614186510000|2021-02-24 17:08:30|5031.7|5025.7|5031.2|5025.2|5031.7|5025.7|5031.2|5025.2|4
1614186520000|2021-02-24 17:08:40|5031.9|5025.9|5033.7|5027.7|5033.7|5027.7|5031.9|5025.9|15
1614186530000|2021-02-24 17:08:50|5034.6|5028.6|5033.7|5027.7|5034.6|5028.6|5033.7|5027.7|19
1614186540000|2021-02-24 17:09:00|5033.6|5027.6|5033.7|5027.7|5034.6|5028.6|5033.6|5027.6|39
1614186550000|2021-02-24 17:09:10|5033.9|5027.9|5034.7|5028.7|5034.7|5028.7|5033.9|5027.9|4
1614186560000|2021-02-24 17:09:20|||||||||45
1614186570000|2021-02-24 17:09:30|5035.1|5029.1|5035.7|5029.7|5035.7|5029.7|5035.1|5029.1|67
1614186580000|2021-02-24 17:09:40|||||||||23
1614186590000|2021-02-24 17:09:50|||||||||1
1614186600000|2021-02-24 17:10:00|5036.1|5030.1|5038.7|5032.7|5038.9|5032.9|5036.1|5030.1|37
1614186610000|2021-02-24 17:10:10|||||||||8
1614186620000|2021-02-24 17:10:20|5036.9|5030.9|5036.9|5030.9|5036.9|5030.9|5036.9|5030.9|21
1614186630000|2021-02-24 17:10:30|||||||||6
1614186640000|2021-02-24 17:10:40|||||||||2
1614186650000|2021-02-24 17:10:50|5037.7|5031.7|5037.9|5031.9|5037.9|5031.9|5037.7|5031.7|5
1614186660000|2021-02-24 17:11:00|5038.7|5032.7|5038.9|5032.9|5038.9|5032.9|5038.4|5032.4|32
1614186670000|2021-02-24 17:11:10|5038.7|5032.7|5037.4|5031.4|5038.7|5032.7|5037.4|5031.4|58
1614186680000|2021-02-24 17:11:20|||||||||6
1614186690000|2021-02-24 17:11:30|5037.7|5031.7|5037.4|5031.4|5037.7|5031.7|5037.4|5031.4|21
1614186700000|2021-02-24 17:11:40|5038.2|5032.2|5038|5032|5038.2|5032.2|5037.6|5031.6|34
1614186710000|2021-02-24 17:11:50|5037.6|5031.6|5038|5032|5038|5032|5037.6|5031.6|2
1614186720000|2021-02-24 17:12:00|5037.6|5031.6|5037.6|5031.6|5038|5032|5037.6|5031.6|19
1614186730000|2021-02-24 17:12:10|5038.3|5032.3|5041.6|5035.6|5041.6|5035.6|5038.3|5032.3|56
1614186740000|2021-02-24 17:12:20|5042|5036|5040|5034|5042|5036|5040|5034|11
1614186750000|2021-02-24 17:12:30|5040.1|5034.1|5039.6|5033.6|5040.1|5034.1|5039.6|5033.6|7
1614186760000|2021-02-24 17:12:40|5040.1|5034.1|5038.7|5032.7|5040.1|5034.1|5038.7|5032.7|18
1614186770000|2021-02-24 17:12:50|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|30
1614186780000|2021-02-24 17:13:00|5040.1|5034.1|5040.7|5034.7|5040.7|5034.7|5040.1|5034.1|3
1614186790000|2021-02-24 17:13:10|5039.7|5033.7|5040.1|5034.1|5040.7|5034.7|5039.7|5033.7|17
1614186800000|2021-02-24 17:13:20|5039.7|5033.7|5042.1|5036.1|5042.1|5036.1|5038.9|5032.9|21
1614186810000|2021-02-24 17:13:30|5043.1|5037.1|5040.3|5034.3|5044.4|5038.4|5040.1|5034.1|22
1614186820000|2021-02-24 17:13:40|5040.6|5034.6|5039.1|5033.1|5042.1|5036.1|5039.1|5033.1|15
1614186830000|2021-02-24 17:13:50|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|2
1614186840000|2021-02-24 17:14:00|5039.8|5033.8|5042.4|5036.4|5042.4|5036.4|5039.8|5033.8|1
1614186850000|2021-02-24 17:14:10|5044.3|5038.3|5047.9|5041.9|5048.5|5042.5|5043.9|5037.9|48
1614186860000|2021-02-24 17:14:20|5048.3|5042.3|5046.3|5040.3|5048.4|5042.4|5046.3|5040.3|13
1614186870000|2021-02-24 17:14:30|5046.1|5040.1|5044.8|5038.8|5046.1|5040.1|5044.8|5038.8|8
1614186880000|2021-02-24 17:14:40|5044.9|5038.9|5052.1|5046.1|5053.1|5047.1|5044.9|5038.9|76
1614186890000|2021-02-24 17:14:50|5052.3|5046.3|5052.1|5046.1|5053.4|5047.4|5052.1|5046.1|42
1614186900000|2021-02-24 17:15:00|5052|5046|5052.8|5046.8|5053.3|5047.3|5052|5046|15
1614186910000|2021-02-24 17:15:10|5055.6|5049.6|5055.6|5049.6|5055.6|5049.6|5055.5|5049.5|28
1614186920000|2021-02-24 17:15:20|5055.1|5049.1|5058.9|5052.9|5058.9|5052.9|5054.8|5048.8|102
1614186930000|2021-02-24 17:15:30|5058.4|5052.4|5057.2|5051.2|5058.4|5052.4|5057|5051|66
1614186940000|2021-02-24 17:15:40|5057.1|5051.1|5057|5051|5057.2|5051.2|5056.6|5050.6|26
1614186950000|2021-02-24 17:15:50|5057.3|5051.3|5060.2|5054.2|5061.1|5055.1|5057|5051|76
1614186960000|2021-02-24 17:16:00|5059.8|5053.8|5063.4|5057.4|5063.5|5057.5|5059.8|5053.8|44
1614186970000|2021-02-24 17:16:10|5062.7|5056.7|5060.4|5054.4|5063.4|5057.4|5059.4|5053.4|43
1614186980000|2021-02-24 17:16:20|5061.5|5055.5|5059|5053|5061.5|5055.5|5059|5053|27
1614186990000|2021-02-24 17:16:30|5058.5|5052.5|5059.1|5053.1|5059.9|5053.9|5058.5|5052.5|15
1614187000000|2021-02-24 17:16:40|5059|5053|5058.6|5052.6|5059.5|5053.5|5058|5052|26
1614187010000|2021-02-24 17:16:50|5059|5053|5059.7|5053.7|5060.2|5054.2|5058|5052|20
1614187020000|2021-02-24 17:17:00|5060.2|5054.2|5059.9|5053.9|5060.2|5054.2|5059.4|5053.4|37
1614187030000|2021-02-24 17:17:10|5060.2|5054.2|5061.7|5055.7|5061.7|5055.7|5060.2|5054.2|23
1614187040000|2021-02-24 17:17:20|5061.4|5055.4|5061.9|5055.9|5061.9|5055.9|5061.4|5055.4|8
1614187050000|2021-02-24 17:17:30|5061.7|5055.7|5061.4|5055.4|5061.7|5055.7|5061.4|5055.4|2
1614187060000|2021-02-24 17:17:40|5062.6|5056.6|5063.9|5057.9|5063.9|5057.9|5062.6|5056.6|19
1614187070000|2021-02-24 17:17:50|5064|5058|5065.7|5059.7|5066.2|5060.2|5064|5058|32
1614187080000|2021-02-24 17:18:00|5065.4|5059.4|5064.6|5058.6|5065.4|5059.4|5063.1|5057.1|30
1614187090000|2021-02-24 17:18:10|5064.2|5058.2|5065|5059|5065.6|5059.6|5064.1|5058.1|15
1614187100000|2021-02-24 17:18:20|5065.1|5059.1|5064.8|5058.8|5065.1|5059.1|5064.8|5058.8|2
1614187110000|2021-02-24 17:18:30|5061.4|5055.4|5060.9|5054.9|5061.7|5055.7|5060.9|5054.9|10
1614187120000|2021-02-24 17:18:40|5058.7|5052.7|5058.2|5052.2|5058.7|5052.7|5056.7|5050.7|48
1614187130000|2021-02-24 17:18:50|5056.7|5050.7|5052.1|5046.1|5057.1|5051.1|5051.5|5045.5|65
1614187140000|2021-02-24 17:19:00|5051.7|5045.7|5052.9|5046.9|5052.9|5046.9|5051.7|5045.7|19
1614187150000|2021-02-24 17:19:10|5051.7|5045.7|5052.6|5046.6|5052.6|5046.6|5051.7|5045.7|14
1614187160000|2021-02-24 17:19:20|5052.7|5046.7|5052|5046|5052.7|5046.7|5051.6|5045.6|18
1614187170000|2021-02-24 17:19:30|5052.1|5046.1|5051.5|5045.5|5052.2|5046.2|5051.5|5045.5|53
1614187180000|2021-02-24 17:19:40|5051.3|5045.3|5051.2|5045.2|5051.5|5045.5|5051.2|5045.2|27
1614187190000|2021-02-24 17:19:50|5050.9|5044.9|5043.1|5037.1|5050.9|5044.9|5043.1|5037.1|221
1614187200000|2021-02-24 17:20:00|5042.6|5036.6|5046.4|5040.4|5047.1|5041.1|5041.1|5035.1|26
1614187210000|2021-02-24 17:20:10|5046.1|5040.1|5044.9|5038.9|5046.1|5040.1|5044.9|5038.9|5
1614187220000|2021-02-24 17:20:20|5044.6|5038.6|5044.3|5038.3|5044.8|5038.8|5044.3|5038.3|81
1614187230000|2021-02-24 17:20:30|5044.7|5038.7|5042.8|5036.8|5044.7|5038.7|5041.9|5035.9|20
1614187240000|2021-02-24 17:20:40|5043.2|5037.2|5044|5038|5044|5038|5042.8|5036.8|21
1614187250000|2021-02-24 17:20:50|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|15
1614187260000|2021-02-24 17:21:00|5043.2|5037.2|5044.8|5038.8|5044.8|5038.8|5043|5037|21
1614187270000|2021-02-24 17:21:10|5045.3|5039.3|5046.4|5040.4|5046.4|5040.4|5044.8|5038.8|8
1614187280000|2021-02-24 17:21:20|5046.7|5040.7|5046.7|5040.7|5047.1|5041.1|5046.7|5040.7|4
1614187290000|2021-02-24 17:21:30|5046.2|5040.2|5045.1|5039.1|5046.2|5040.2|5045.1|5039.1|15
1614187300000|2021-02-24 17:21:40|5045.6|5039.6|5045.2|5039.2|5045.6|5039.6|5045.2|5039.2|4
1614187310000|2021-02-24 17:21:50|5045.3|5039.3|5046.2|5040.2|5046.2|5040.2|5045.3|5039.3|4
1614187320000|2021-02-24 17:22:00|5046.3|5040.3|5048.5|5042.5|5048.5|5042.5|5046.3|5040.3|14
1614187330000|2021-02-24 17:22:10|||||||||7
1614187350000|2021-02-24 17:22:30|5047.6|5041.6|5047.3|5041.3|5048|5042|5047.3|5041.3|15
1614187360000|2021-02-24 17:22:40|5047.2|5041.2|5044.1|5038.1|5047.2|5041.2|5042.6|5036.6|47
1614187370000|2021-02-24 17:22:50|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|2
1614187380000|2021-02-24 17:23:00|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5
1614187390000|2021-02-24 17:23:10|5044.4|5038.4|5043.7|5037.7|5044.4|5038.4|5043.3|5037.3|14
1614187400000|2021-02-24 17:23:20|5044.1|5038.1|5043.7|5037.7|5044.1|5038.1|5043.7|5037.7|9
1614187410000|2021-02-24 17:23:30|5043.3|5037.3|5045.7|5039.7|5045.7|5039.7|5043.3|5037.3|10
1614187420000|2021-02-24 17:23:40|5046.1|5040.1|5045.7|5039.7|5046.1|5040.1|5045.7|5039.7|7
1614187430000|2021-02-24 17:23:50|5045.3|5039.3|5043.8|5037.8|5045.3|5039.3|5043.8|5037.8|9
1614187440000|2021-02-24 17:24:00|5044.7|5038.7|5044.7|5038.7|5044.7|5038.7|5044.3|5038.3|3
1614187450000|2021-02-24 17:24:10|5044.3|5038.3|5044.7|5038.7|5044.7|5038.7|5044.3|5038.3|12
1614187460000|2021-02-24 17:24:20|5045.1|5039.1|5048.2|5042.2|5048.2|5042.2|5045.1|5039.1|6
1614187470000|2021-02-24 17:24:30|5048.3|5042.3|5047|5041|5050.8|5044.8|5047|5041|10
1614187480000|2021-02-24 17:24:40|5046.8|5040.8|5048.2|5042.2|5048.2|5042.2|5046.8|5040.8|22
1614187490000|2021-02-24 17:24:50|5048.7|5042.7|5049.3|5043.3|5049.8|5043.8|5048.7|5042.7|20
1614187500000|2021-02-24 17:25:00|5049|5043|5051.5|5045.5|5051.5|5045.5|5048.7|5042.7|15
1614187510000|2021-02-24 17:25:10|5051.3|5045.3|5051.7|5045.7|5051.7|5045.7|5051.3|5045.3|5
1614187520000|2021-02-24 17:25:20|5051.3|5045.3|5051.6|5045.6|5052.2|5046.2|5051.2|5045.2|19
1614187530000|2021-02-24 17:25:30|5051.8|5045.8|5052|5046|5052|5046|5051.6|5045.6|8
1614187540000|2021-02-24 17:25:40|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|0
1614187550000|2021-02-24 17:25:50|5051.7|5045.7|5049.6|5043.6|5052|5046|5049.6|5043.6|55
1614187560000|2021-02-24 17:26:00|5049.5|5043.5|5052.5|5046.5|5052.6|5046.6|5048.5|5042.5|14
1614187570000|2021-02-24 17:26:10|5051.8|5045.8|5050.7|5044.7|5051.8|5045.8|5050.7|5044.7|28
1614187580000|2021-02-24 17:26:20|5050.6|5044.6|5048.7|5042.7|5050.8|5044.8|5048.7|5042.7|10
1614187590000|2021-02-24 17:26:30|5049|5043|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|66
1614187600000|2021-02-24 17:26:40|5049.5|5043.5|5048.5|5042.5|5049.5|5043.5|5048.5|5042.5|15
1614187610000|2021-02-24 17:26:50|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|1
1614187620000|2021-02-24 17:27:00|5047.2|5041.2|5048.9|5042.9|5048.9|5042.9|5047|5041|39
1614187630000|2021-02-24 17:27:10|5048.6|5042.6|5048.7|5042.7|5048.9|5042.9|5048.6|5042.6|1
1614187640000|2021-02-24 17:27:20|5049.1|5043.1|5048.7|5042.7|5049.1|5043.1|5048.7|5042.7|6
1614187650000|2021-02-24 17:27:30|5049.1|5043.1|5048.7|5042.7|5049.1|5043.1|5048.6|5042.6|7
1614187660000|2021-02-24 17:27:40|5049.1|5043.1|5049.7|5043.7|5049.9|5043.9|5049.1|5043.1|7
1614187670000|2021-02-24 17:27:50|5050.1|5044.1|5050.6|5044.6|5051.2|5045.2|5050.1|5044.1|19
1614187680000|2021-02-24 17:28:00|5050.5|5044.5|5052.7|5046.7|5052.7|5046.7|5050.5|5044.5|9
1614187690000|2021-02-24 17:28:10|5052.4|5046.4|5054.7|5048.7|5055.5|5049.5|5051.9|5045.9|37
1614187700000|2021-02-24 17:28:20|5054.4|5048.4|5054|5048|5054.9|5048.9|5053.9|5047.9|37
1614187710000|2021-02-24 17:28:30|5053|5047|5052.8|5046.8|5054.4|5048.4|5052.8|5046.8|24
1614187720000|2021-02-24 17:28:40|5052.9|5046.9|5053.4|5047.4|5053.8|5047.8|5051.9|5045.9|10
1614187730000|2021-02-24 17:28:50|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|15
1614187740000|2021-02-24 17:29:00|5052.9|5046.9|5053.7|5047.7|5053.7|5047.7|5052.5|5046.5|10
1614187750000|2021-02-24 17:29:10|5053|5047|5053|5047|5053|5047|5053|5047|3
1614187760000|2021-02-24 17:29:20|5052.8|5046.8|5052.8|5046.8|5053.1|5047.1|5052.8|5046.8|3
1614187770000|2021-02-24 17:29:30|5052.4|5046.4|5052.3|5046.3|5052.4|5046.4|5052.3|5046.3|1
1614187780000|2021-02-24 17:29:40|5052.1|5046.1|5050.3|5044.3|5052.1|5046.1|5050.3|5044.3|60
1614187790000|2021-02-24 17:29:50|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5050.4|5044.4|6
1614187800000|2021-02-24 17:30:00|5050.1|5044.1|5050.1|5044.1|5050.6|5044.6|5049.5|5043.5|13
1614187810000|2021-02-24 17:30:10|5049.6|5043.6|5048.2|5042.2|5050.1|5044.1|5048.2|5042.2|20
1614187820000|2021-02-24 17:30:20|5048.3|5042.3|5048.7|5042.7|5048.7|5042.7|5048.3|5042.3|4
1614187830000|2021-02-24 17:30:30|5045.7|5039.7|5045.7|5039.7|5045.7|5039.7|5045.7|5039.7|25
1614187840000|2021-02-24 17:30:40|5046|5040|5047.3|5041.3|5047.3|5041.3|5046|5040|7
1614187850000|2021-02-24 17:30:50|5047|5041|5046.1|5040.1|5047|5041|5045.4|5039.4|18
1614187860000|2021-02-24 17:31:00|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|6
1614187870000|2021-02-24 17:31:10|5045.5|5039.5|5045.3|5039.3|5045.5|5039.5|5043.4|5037.4|18
1614187880000|2021-02-24 17:31:20|5045.1|5039.1|5045.7|5039.7|5045.7|5039.7|5044.8|5038.8|82
1614187890000|2021-02-24 17:31:30|||||||||28
1614187900000|2021-02-24 17:31:40|5045|5039|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|5
1614187910000|2021-02-24 17:31:50|5044.9|5038.9|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|17
1614187920000|2021-02-24 17:32:00|5044.7|5038.7|5046.7|5040.7|5046.7|5040.7|5044.4|5038.4|18
1614187930000|2021-02-24 17:32:10|5047.6|5041.6|5047.5|5041.5|5047.6|5041.6|5047.5|5041.5|3
1614187940000|2021-02-24 17:32:20|5047.1|5041.1|5047.5|5041.5|5047.5|5041.5|5047.1|5041.1|10
1614187950000|2021-02-24 17:32:30|5047.8|5041.8|5044|5038|5047.8|5041.8|5044|5038|3
1614187960000|2021-02-24 17:32:40|5043.7|5037.7|5043|5037|5043.7|5037.7|5042.7|5036.7|19
1614187970000|2021-02-24 17:32:50|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5043|5037|14
1614187980000|2021-02-24 17:33:00|5043.7|5037.7|5047.3|5041.3|5047.3|5041.3|5043.7|5037.7|21
1614187990000|2021-02-24 17:33:10|5047|5041|5047|5041|5047.3|5041.3|5046.6|5040.6|40
1614188000000|2021-02-24 17:33:20|5047.3|5041.3|5046.2|5040.2|5047.3|5041.3|5046.2|5040.2|29
1614188010000|2021-02-24 17:33:30|5046.3|5040.3|5046.8|5040.8|5046.8|5040.8|5046.2|5040.2|0
1614188020000|2021-02-24 17:33:40|||||||||2
1614188040000|2021-02-24 17:34:00|5046.7|5040.7|5048.8|5042.8|5048.8|5042.8|5046.7|5040.7|16
1614188050000|2021-02-24 17:34:10|5047.8|5041.8|5048.8|5042.8|5048.8|5042.8|5047.8|5041.8|15
1614188060000|2021-02-24 17:34:20|5048.7|5042.7|5048.8|5042.8|5048.8|5042.8|5048.7|5042.7|1
1614188070000|2021-02-24 17:34:30|5049.3|5043.3|5049.7|5043.7|5049.7|5043.7|5049.3|5043.3|2
1614188080000|2021-02-24 17:34:40|5049.8|5043.8|5050.2|5044.2|5050.2|5044.2|5049.8|5043.8|11
1614188090000|2021-02-24 17:34:50|5049.9|5043.9|5048.5|5042.5|5049.9|5043.9|5048.5|5042.5|3
1614188100000|2021-02-24 17:35:00|5049.5|5043.5|5052.4|5046.4|5052.4|5046.4|5049.5|5043.5|16
1614188110000|2021-02-24 17:35:10|||||||||6
1614188120000|2021-02-24 17:35:20|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|2
1614188130000|2021-02-24 17:35:30|5052|5046|5051.9|5045.9|5052.3|5046.3|5051.7|5045.7|90
1614188140000|2021-02-24 17:35:40|5051.6|5045.6|5051.3|5045.3|5051.6|5045.6|5051.3|5045.3|0
1614188150000|2021-02-24 17:35:50|5052.3|5046.3|5052.2|5046.2|5052.3|5046.3|5052|5046|18
1614188160000|2021-02-24 17:36:00|5052.3|5046.3|5054.2|5048.2|5054.2|5048.2|5052.3|5046.3|17
1614188170000|2021-02-24 17:36:10|5054.7|5048.7|5061.1|5055.1|5062.6|5056.6|5054.1|5048.1|60
1614188180000|2021-02-24 17:36:20|5060.7|5054.7|5061.1|5055.1|5061.6|5055.6|5060.7|5054.7|9
1614188190000|2021-02-24 17:36:30|5061.6|5055.6|5061.1|5055.1|5061.6|5055.6|5060.6|5054.6|12
1614188200000|2021-02-24 17:36:40|5060.9|5054.9|5062.1|5056.1|5062.1|5056.1|5060.9|5054.9|18
1614188210000|2021-02-24 17:36:50|5062.2|5056.2|5062.2|5056.2|5062.2|5056.2|5061.4|5055.4|43
1614188220000|2021-02-24 17:37:00|5062.1|5056.1|5062.3|5056.3|5062.3|5056.3|5062.1|5056.1|39
1614188230000|2021-02-24 17:37:10|5062.8|5056.8|5061.8|5055.8|5062.8|5056.8|5061.6|5055.6|11
1614188240000|2021-02-24 17:37:20|5061.6|5055.6|5060.3|5054.3|5061.8|5055.8|5060.3|5054.3|7
1614188250000|2021-02-24 17:37:30|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|3
1614188260000|2021-02-24 17:37:40|5060.8|5054.8|5061.1|5055.1|5061.5|5055.5|5060.8|5054.8|13
1614188270000|2021-02-24 17:37:50|5060.9|5054.9|5059.9|5053.9|5061.1|5055.1|5059.9|5053.9|2
1614188280000|2021-02-24 17:38:00|5059.8|5053.8|5060.2|5054.2|5060.2|5054.2|5059.8|5053.8|1
1614188290000|2021-02-24 17:38:10|5060.7|5054.7|5060.6|5054.6|5061.1|5055.1|5060.4|5054.4|12
1614188300000|2021-02-24 17:38:20|5060.4|5054.4|5058.3|5052.3|5061.2|5055.2|5058.2|5052.2|12
1614188310000|2021-02-24 17:38:30|5058.7|5052.7|5058.3|5052.3|5059.2|5053.2|5058.3|5052.3|24
1614188320000|2021-02-24 17:38:40|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|5058.3|5052.3|5
1614188330000|2021-02-24 17:38:50|5058.3|5052.3|5058.3|5052.3|5058.7|5052.7|5058.3|5052.3|1
1614188340000|2021-02-24 17:39:00|5058.7|5052.7|5059|5053|5059|5053|5058.7|5052.7|2
1614188350000|2021-02-24 17:39:10|5058.6|5052.6|5058.3|5052.3|5058.6|5052.6|5058.3|5052.3|3
1614188360000|2021-02-24 17:39:20|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|16
1614188370000|2021-02-24 17:39:30|5057.8|5051.8|5056.2|5050.2|5057.8|5051.8|5056.2|5050.2|28
1614188380000|2021-02-24 17:39:40|5055.7|5049.7|5055.6|5049.6|5056.2|5050.2|5055.6|5049.6|3
1614188390000|2021-02-24 17:39:50|5055.4|5049.4|5054.7|5048.7|5055.4|5049.4|5054.7|5048.7|1
1614188400000|2021-02-24 17:40:00|5055.2|5049.2|5053.9|5047.9|5055.2|5049.2|5053.8|5047.8|10
1614188410000|2021-02-24 17:40:10|5053.8|5047.8|5054.4|5048.4|5055|5049|5053.6|5047.6|52
1614188420000|2021-02-24 17:40:20|5054.9|5048.9|5054.9|5048.9|5055.5|5049.5|5054.9|5048.9|9
1614188430000|2021-02-24 17:40:30|5055.2|5049.2|5055.7|5049.7|5055.7|5049.7|5054.4|5048.4|8
1614188440000|2021-02-24 17:40:40|5055.6|5049.6|5055.2|5049.2|5055.6|5049.6|5055.2|5049.2|6
1614188450000|2021-02-24 17:40:50|5055.7|5049.7|5055.6|5049.6|5055.7|5049.7|5055.6|5049.6|10
1614188460000|2021-02-24 17:41:00|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|10
1614188470000|2021-02-24 17:41:10|5054.6|5048.6|5052.5|5046.5|5054.6|5048.6|5052.4|5046.4|23
1614188480000|2021-02-24 17:41:20|5052.9|5046.9|5054|5048|5054|5048|5052.5|5046.5|24
1614188490000|2021-02-24 17:41:30|5054.6|5048.6|5053.3|5047.3|5054.6|5048.6|5052.7|5046.7|16
1614188500000|2021-02-24 17:41:40|5053.2|5047.2|5053.3|5047.3|5053.3|5047.3|5053.2|5047.2|0
1614188510000|2021-02-24 17:41:50|5053.7|5047.7|5051.6|5045.6|5053.8|5047.8|5051.6|5045.6|39
1614188520000|2021-02-24 17:42:00|5052.1|5046.1|5054.1|5048.1|5054.1|5048.1|5052.1|5046.1|11
1614188530000|2021-02-24 17:42:10|5054|5048|5054|5048|5054|5048|5053.2|5047.2|15
1614188540000|2021-02-24 17:42:20|5053.8|5047.8|5053.6|5047.6|5054.3|5048.3|5053.3|5047.3|44
1614188550000|2021-02-24 17:42:30|5053.7|5047.7|5054.6|5048.6|5054.6|5048.6|5053.7|5047.7|7
1614188560000|2021-02-24 17:42:40|5056.2|5050.2|5056.5|5050.5|5056.5|5050.5|5056.2|5050.2|3
1614188570000|2021-02-24 17:42:50|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.3|5050.3|7
1614188580000|2021-02-24 17:43:00|5055|5049|5053.8|5047.8|5055.5|5049.5|5053.8|5047.8|22
1614188590000|2021-02-24 17:43:10|5053.3|5047.3|5052.3|5046.3|5053.6|5047.6|5052.3|5046.3|21
1614188600000|2021-02-24 17:43:20|5052.2|5046.2|5053.7|5047.7|5053.7|5047.7|5052.2|5046.2|11
1614188610000|2021-02-24 17:43:30|5053.8|5047.8|5054.1|5048.1|5054.1|5048.1|5052.8|5046.8|50
1614188620000|2021-02-24 17:43:40|5054|5048|5053.6|5047.6|5054|5048|5053.6|5047.6|20
1614188630000|2021-02-24 17:43:50|5054|5048|5054|5048|5054.1|5048.1|5054|5048|20
1614188640000|2021-02-24 17:44:00|||||||||8
1614188650000|2021-02-24 17:44:10|5054.5|5048.5|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|17
1614188660000|2021-02-24 17:44:20|5055.3|5049.3|5054.5|5048.5|5055.3|5049.3|5053.6|5047.6|31
1614188670000|2021-02-24 17:44:30|5053.4|5047.4|5053.5|5047.5|5053.5|5047.5|5052.8|5046.8|28
1614188680000|2021-02-24 17:44:40|5053.3|5047.3|5052.8|5046.8|5053.7|5047.7|5052.8|5046.8|15
1614188690000|2021-02-24 17:44:50|5053.1|5047.1|5053.4|5047.4|5053.4|5047.4|5053.1|5047.1|17
1614188700000|2021-02-24 17:45:00|5054.1|5048.1|5054.9|5048.9|5054.9|5048.9|5053.6|5047.6|15
1614188710000|2021-02-24 17:45:10|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|34
1614188720000|2021-02-24 17:45:20|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|10
1614188730000|2021-02-24 17:45:30|5054.9|5048.9|5055.9|5049.9|5056.4|5050.4|5054.9|5048.9|8
1614188740000|2021-02-24 17:45:40|5056.3|5050.3|5057.8|5051.8|5058.2|5052.2|5056.3|5050.3|31
1614188750000|2021-02-24 17:45:50|5058.2|5052.2|5058.3|5052.3|5058.3|5052.3|5058.2|5052.2|7
1614188760000|2021-02-24 17:46:00|5057.8|5051.8|5057.8|5051.8|5057.9|5051.9|5057.8|5051.8|10
1614188770000|2021-02-24 17:46:10|5058.5|5052.5|5060.8|5054.8|5060.8|5054.8|5058.5|5052.5|102
1614188780000|2021-02-24 17:46:20|5061.3|5055.3|5061|5055|5061.5|5055.5|5060.9|5054.9|32
1614188790000|2021-02-24 17:46:30|5061.4|5055.4|5060|5054|5062.1|5056.1|5059.9|5053.9|29
1614188800000|2021-02-24 17:46:40|5059.9|5053.9|5059.1|5053.1|5060|5054|5059.1|5053.1|8
1614188810000|2021-02-24 17:46:50|5059.5|5053.5|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|6
1614188820000|2021-02-24 17:47:00|5059.1|5053.1|5058.4|5052.4|5059.1|5053.1|5058.4|5052.4|23
1614188830000|2021-02-24 17:47:10|5058.5|5052.5|5057|5051|5058.5|5052.5|5056.6|5050.6|24
1614188840000|2021-02-24 17:47:20|5056.6|5050.6|5057.2|5051.2|5057.9|5051.9|5056.6|5050.6|12
1614188850000|2021-02-24 17:47:30|5056.9|5050.9|5057.6|5051.6|5057.6|5051.6|5056.9|5050.9|15
1614188860000|2021-02-24 17:47:40|5057.2|5051.2|5056.9|5050.9|5057.2|5051.2|5056.9|5050.9|6
1614188870000|2021-02-24 17:47:50|5057.2|5051.2|5056.9|5050.9|5057.2|5051.2|5056.9|5050.9|25
1614188880000|2021-02-24 17:48:00|5057.2|5051.2|5057.1|5051.1|5057.5|5051.5|5057|5051|14
1614188890000|2021-02-24 17:48:10|5057|5051|5056.3|5050.3|5057.1|5051.1|5055.8|5049.8|17
1614188900000|2021-02-24 17:48:20|5056.6|5050.6|5056.3|5050.3|5056.9|5050.9|5056.1|5050.1|12
1614188910000|2021-02-24 17:48:30|5056.1|5050.1|5056.5|5050.5|5056.5|5050.5|5055.5|5049.5|8
1614188920000|2021-02-24 17:48:40|5055.9|5049.9|5056|5050|5056|5050|5055.9|5049.9|2
1614188930000|2021-02-24 17:48:50|5056.1|5050.1|5056.4|5050.4|5056.4|5050.4|5056|5050|29
1614188940000|2021-02-24 17:49:00|5055.9|5049.9|5055.9|5049.9|5056.4|5050.4|5055.9|5049.9|47
1614188950000|2021-02-24 17:49:10|5056|5050|5059.5|5053.5|5059.5|5053.5|5055.9|5049.9|7
1614188960000|2021-02-24 17:49:20|5059.4|5053.4|5058.9|5052.9|5059.5|5053.5|5058.9|5052.9|7
1614188970000|2021-02-24 17:49:30|5058.7|5052.7|5058.6|5052.6|5058.7|5052.7|5058.6|5052.6|6
1614188980000|2021-02-24 17:49:40|5059.1|5053.1|5062.5|5056.5|5062.5|5056.5|5059.1|5053.1|12
1614188990000|2021-02-24 17:49:50|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|6
1614189000000|2021-02-24 17:50:00|5062.3|5056.3|5062.4|5056.4|5062.4|5056.4|5062.3|5056.3|11
1614189010000|2021-02-24 17:50:10|5062.8|5056.8|5063|5057|5063.1|5057.1|5062.8|5056.8|12
1614189020000|2021-02-24 17:50:20|5062.6|5056.6|5062.1|5056.1|5062.6|5056.6|5062.1|5056.1|1
1614189040000|2021-02-24 17:50:40|||||||||10
1614189050000|2021-02-24 17:50:50|5062|5056|5062.1|5056.1|5062.1|5056.1|5062|5056|0
1614189060000|2021-02-24 17:51:00|5061.7|5055.7|5062.2|5056.2|5062.2|5056.2|5061.7|5055.7|17
1614189070000|2021-02-24 17:51:10|5062.1|5056.1|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|6
1614189080000|2021-02-24 17:51:20|5062.7|5056.7|5063.8|5057.8|5064.2|5058.2|5062.2|5056.2|24
1614189090000|2021-02-24 17:51:30|5063.7|5057.7|5064.4|5058.4|5064.4|5058.4|5063.5|5057.5|7
1614189100000|2021-02-24 17:51:40|5064.1|5058.1|5064.4|5058.4|5064.4|5058.4|5064.1|5058.1|5
1614189110000|2021-02-24 17:51:50|5063.8|5057.8|5063.4|5057.4|5063.8|5057.8|5063.4|5057.4|0
1614189120000|2021-02-24 17:52:00|5063.1|5057.1|5062.1|5056.1|5063.1|5057.1|5061.9|5055.9|18
1614189130000|2021-02-24 17:52:10|5062.4|5056.4|5061.6|5055.6|5062.4|5056.4|5061.6|5055.6|2
1614189140000|2021-02-24 17:52:20|5062.3|5056.3|5063.1|5057.1|5063.1|5057.1|5062.3|5056.3|19
1614189150000|2021-02-24 17:52:30|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|3
1614189160000|2021-02-24 17:52:40|5064.8|5058.8|5064.8|5058.8|5064.9|5058.9|5064.8|5058.8|17
1614189170000|2021-02-24 17:52:50|5064.9|5058.9|5064.8|5058.8|5064.9|5058.9|5064.8|5058.8|5
1614189180000|2021-02-24 17:53:00|5064.3|5058.3|5064.8|5058.8|5064.8|5058.8|5064.3|5058.3|18
1614189190000|2021-02-24 17:53:10|||||||||3
1614189200000|2021-02-24 17:53:20|5064.9|5058.9|5068.3|5062.3|5068.3|5062.3|5064.9|5058.9|38
1614189210000|2021-02-24 17:53:30|5067.9|5061.9|5069.3|5063.3|5069.8|5063.8|5067.8|5061.8|8
1614189220000|2021-02-24 17:53:40|5070.3|5064.3|5070.4|5064.4|5071.4|5065.4|5069.6|5063.6|22
1614189230000|2021-02-24 17:53:50|5070.5|5064.5|5069.9|5063.9|5072.3|5066.3|5069.9|5063.9|73
1614189240000|2021-02-24 17:54:00|5069.5|5063.5|5067.9|5061.9|5069.5|5063.5|5067.9|5061.9|8
1614189250000|2021-02-24 17:54:10|5068|5062|5067.4|5061.4|5068|5062|5067.4|5061.4|6
1614189260000|2021-02-24 17:54:20|5067.3|5061.3|5068.9|5062.9|5068.9|5062.9|5067.3|5061.3|5
1614189270000|2021-02-24 17:54:30|5068.8|5062.8|5067.3|5061.3|5068.8|5062.8|5067.3|5061.3|10
1614189280000|2021-02-24 17:54:40|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|1
1614189290000|2021-02-24 17:54:50|5068.8|5062.8|5068.8|5062.8|5069.1|5063.1|5068.8|5062.8|13
1614189300000|2021-02-24 17:55:00|5069.1|5063.1|5069.5|5063.5|5069.5|5063.5|5068.8|5062.8|11
1614189310000|2021-02-24 17:55:10|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|6
1614189320000|2021-02-24 17:55:20|5071|5065|5071|5065|5071|5065|5071|5065|15
1614189330000|2021-02-24 17:55:30|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|31
1614189340000|2021-02-24 17:55:40|5071|5065|5070.3|5064.3|5071.5|5065.5|5070.3|5064.3|23
1614189350000|2021-02-24 17:55:50|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|11
1614189360000|2021-02-24 17:56:00|5070.3|5064.3|5068.9|5062.9|5070.3|5064.3|5068.9|5062.9|15
1614189370000|2021-02-24 17:56:10|5070.7|5064.7|5068.3|5062.3|5070.9|5064.9|5067.9|5061.9|15
1614189380000|2021-02-24 17:56:20|5068.7|5062.7|5068|5062|5068.7|5062.7|5068|5062|11
1614189390000|2021-02-24 17:56:30|5067.7|5061.7|5067.2|5061.2|5067.7|5061.7|5066.9|5060.9|3
1614189400000|2021-02-24 17:56:40|5067|5061|5068.2|5062.2|5068.2|5062.2|5067|5061|5
1614189410000|2021-02-24 17:56:50|5068|5062|5067.9|5061.9|5068.3|5062.3|5067.8|5061.8|17
1614189420000|2021-02-24 17:57:00|5067.6|5061.6|5067.3|5061.3|5067.6|5061.6|5067.1|5061.1|0
1614189430000|2021-02-24 17:57:10|5067.4|5061.4|5065.6|5059.6|5067.4|5061.4|5065.6|5059.6|6
1614189440000|2021-02-24 17:57:20|5065.5|5059.5|5065.1|5059.1|5065.6|5059.6|5065.1|5059.1|0
1614189450000|2021-02-24 17:57:30|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|4
1614189470000|2021-02-24 17:57:50|5064.4|5058.4|5064.1|5058.1|5064.4|5058.4|5064|5058|18
1614189480000|2021-02-24 17:58:00|5062.6|5056.6|5062.6|5056.6|5062.8|5056.8|5062.4|5056.4|6
1614189490000|2021-02-24 17:58:10|5062.5|5056.5|5061.6|5055.6|5062.5|5056.5|5061.6|5055.6|19
1614189500000|2021-02-24 17:58:20|5061.8|5055.8|5060.8|5054.8|5062.1|5056.1|5060.3|5054.3|9
1614189510000|2021-02-24 17:58:30|5060.9|5054.9|5060.9|5054.9|5060.9|5054.9|5060.4|5054.4|7
1614189520000|2021-02-24 17:58:40|5060.8|5054.8|5060.8|5054.8|5060.9|5054.9|5060.8|5054.8|28
1614189530000|2021-02-24 17:58:50|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5060.8|5054.8|7
1614189540000|2021-02-24 17:59:00|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|3
1614189550000|2021-02-24 17:59:10|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.6|5054.6|0
1614189570000|2021-02-24 17:59:30|5059.6|5053.6|5059.3|5053.3|5059.8|5053.8|5059.3|5053.3|17
1614189580000|2021-02-24 17:59:40|5059.4|5053.4|5059.6|5053.6|5059.9|5053.9|5059.4|5053.4|15
1614189590000|2021-02-24 17:59:50|5059.3|5053.3|5058.6|5052.6|5059.8|5053.8|5058.6|5052.6|6
1614189600000|2021-02-24 18:00:00|5058.1|5052.1|5059.3|5053.3|5059.3|5053.3|5058.1|5052.1|25
1614189610000|2021-02-24 18:00:10|5059|5053|5058.6|5052.6|5059|5053|5058.5|5052.5|11
1614189620000|2021-02-24 18:00:20|||||||||15
1614189630000|2021-02-24 18:00:30|5058.3|5052.3|5056.6|5050.6|5058.6|5052.6|5056.1|5050.1|46
1614189640000|2021-02-24 18:00:40|5056.8|5050.8|5055.8|5049.8|5056.8|5050.8|5055.6|5049.6|16
1614189650000|2021-02-24 18:00:50|5055.4|5049.4|5054.3|5048.3|5055.4|5049.4|5053.8|5047.8|12
1614189660000|2021-02-24 18:01:00|5054.1|5048.1|5051.1|5045.1|5054.1|5048.1|5050.3|5044.3|45
1614189670000|2021-02-24 18:01:10|5051|5045|5049.9|5043.9|5051.9|5045.9|5049.9|5043.9|32
1614189680000|2021-02-24 18:01:20|5050.4|5044.4|5052.3|5046.3|5052.3|5046.3|5050.4|5044.4|10
1614189690000|2021-02-24 18:01:30|5052.6|5046.6|5053.8|5047.8|5054.7|5048.7|5052.6|5046.6|42
1614189700000|2021-02-24 18:01:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|10
1614189710000|2021-02-24 18:01:50|5054.8|5048.8|5053.4|5047.4|5054.8|5048.8|5052.8|5046.8|13
1614189720000|2021-02-24 18:02:00|5053.3|5047.3|5053.1|5047.1|5053.3|5047.3|5051.7|5045.7|20
1614189730000|2021-02-24 18:02:10|5052.8|5046.8|5054.3|5048.3|5054.3|5048.3|5052.6|5046.6|15
1614189740000|2021-02-24 18:02:20|5054.2|5048.2|5054.7|5048.7|5055|5049|5054.2|5048.2|3
1614189750000|2021-02-24 18:02:30|5054.8|5048.8|5054.2|5048.2|5054.8|5048.8|5053.5|5047.5|9
1614189760000|2021-02-24 18:02:40|5053.9|5047.9|5051.9|5045.9|5053.9|5047.9|5051.5|5045.5|15
1614189770000|2021-02-24 18:02:50|5052.4|5046.4|5051.4|5045.4|5052.4|5046.4|5051.4|5045.4|11
1614189780000|2021-02-24 18:03:00|5051.3|5045.3|5051.3|5045.3|5051.4|5045.4|5051.3|5045.3|10
1614189790000|2021-02-24 18:03:10|5051.1|5045.1|5051.3|5045.3|5051.3|5045.3|5051.1|5045.1|13
1614189800000|2021-02-24 18:03:20|||||||||5
1614189810000|2021-02-24 18:03:30|5051.1|5045.1|5051.3|5045.3|5051.3|5045.3|5051.1|5045.1|22
1614189820000|2021-02-24 18:03:40|||||||||1
1614189830000|2021-02-24 18:03:50|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|14
1614189840000|2021-02-24 18:04:00|5051.3|5045.3|5052.4|5046.4|5054|5048|5051.3|5045.3|9
1614189850000|2021-02-24 18:04:10|5052.8|5046.8|5053.6|5047.6|5053.6|5047.6|5052.8|5046.8|8
1614189860000|2021-02-24 18:04:20|5053.5|5047.5|5051.5|5045.5|5053.5|5047.5|5051.4|5045.4|29
1614189870000|2021-02-24 18:04:30|5050.7|5044.7|5051.3|5045.3|5051.3|5045.3|5050.2|5044.2|20
1614189880000|2021-02-24 18:04:40|5050.9|5044.9|5049.4|5043.4|5050.9|5044.9|5049.4|5043.4|4
1614189890000|2021-02-24 18:04:50|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|8
1614189900000|2021-02-24 18:05:00|5050.3|5044.3|5050.4|5044.4|5050.4|5044.4|5049.4|5043.4|8
1614189910000|2021-02-24 18:05:10|5050.8|5044.8|5053.4|5047.4|5053.4|5047.4|5050.8|5044.8|32
1614189920000|2021-02-24 18:05:20|5053|5047|5056.8|5050.8|5056.9|5050.9|5053|5047|16
1614189930000|2021-02-24 18:05:30|5056.9|5050.9|5056.7|5050.7|5056.9|5050.9|5056.7|5050.7|12
1614189940000|2021-02-24 18:05:40|5056.3|5050.3|5057.2|5051.2|5057.2|5051.2|5055|5049|15
1614189950000|2021-02-24 18:05:50|5057.4|5051.4|5062.3|5056.3|5063.2|5057.2|5057.4|5051.4|18
1614189960000|2021-02-24 18:06:00|5060.2|5054.2|5057.4|5051.4|5060.2|5054.2|5057.4|5051.4|20
1614189970000|2021-02-24 18:06:10|5057.2|5051.2|5057.2|5051.2|5057.3|5051.3|5057.2|5051.2|9
1614189980000|2021-02-24 18:06:20|5056.5|5050.5|5056.4|5050.4|5056.9|5050.9|5055.9|5049.9|4
1614189990000|2021-02-24 18:06:30|5056.3|5050.3|5055.3|5049.3|5056.3|5050.3|5055.2|5049.2|20
1614190000000|2021-02-24 18:06:40|5055.4|5049.4|5053.5|5047.5|5055.5|5049.5|5053.5|5047.5|9
1614190010000|2021-02-24 18:06:50|5052.6|5046.6|5052.1|5046.1|5053.1|5047.1|5051.6|5045.6|9
1614190030000|2021-02-24 18:07:10|5052.6|5046.6|5052.6|5046.6|5053.1|5047.1|5052.6|5046.6|16
1614190040000|2021-02-24 18:07:20|5052.5|5046.5|5052.1|5046.1|5052.5|5046.5|5052.1|5046.1|0
1614190050000|2021-02-24 18:07:30|5051.6|5045.6|5052.6|5046.6|5052.6|5046.6|5051.5|5045.5|38
1614190060000|2021-02-24 18:07:40|5053|5047|5053|5047|5053|5047|5053|5047|0
1614190070000|2021-02-24 18:07:50|5052.5|5046.5|5052.5|5046.5|5052.6|5046.6|5052.5|5046.5|0
1614190080000|2021-02-24 18:08:00|5052.6|5046.6|5049.3|5043.3|5052.6|5046.6|5049|5043|21
1614190090000|2021-02-24 18:08:10|||||||||9
1614190100000|2021-02-24 18:08:20|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|32
1614190110000|2021-02-24 18:08:30|||||||||1
1614190120000|2021-02-24 18:08:40|5052|5046|5051.6|5045.6|5052|5046|5051.6|5045.6|34
1614190130000|2021-02-24 18:08:50|5053|5047|5053|5047|5053|5047|5052.6|5046.6|33
1614190140000|2021-02-24 18:09:00|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|8
1614190150000|2021-02-24 18:09:10|5051.6|5045.6|5052.1|5046.1|5052.5|5046.5|5050.6|5044.6|8
1614190160000|2021-02-24 18:09:20|5052|5046|5052.1|5046.1|5052.1|5046.1|5052|5046|20
1614190170000|2021-02-24 18:09:30|5052.3|5046.3|5051.9|5045.9|5052.3|5046.3|5051.9|5045.9|7
1614190180000|2021-02-24 18:09:40|5054|5048|5053.2|5047.2|5054|5048|5053.1|5047.1|27
1614190190000|2021-02-24 18:09:50|||||||||6
1614190200000|2021-02-24 18:10:00|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614190210000|2021-02-24 18:10:10|5053|5047|5053|5047|5053.5|5047.5|5053|5047|15
1614190220000|2021-02-24 18:10:20|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|27
1614190230000|2021-02-24 18:10:30|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5052.7|5046.7|76
1614190240000|2021-02-24 18:10:40|5053.7|5047.7|5052|5046|5053.7|5047.7|5052|5046|19
1614190250000|2021-02-24 18:10:50|5052.3|5046.3|5050.8|5044.8|5052.3|5046.3|5050.8|5044.8|43
1614190260000|2021-02-24 18:11:00|5049.6|5043.6|5048.8|5042.8|5049.6|5043.6|5048.8|5042.8|11
1614190280000|2021-02-24 18:11:20|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|24
1614190290000|2021-02-24 18:11:30|||||||||4
1614190300000|2021-02-24 18:11:40|5048.5|5042.5|5047.4|5041.4|5048.5|5042.5|5047.4|5041.4|6
1614190310000|2021-02-24 18:11:50|5047|5041|5047.7|5041.7|5047.7|5041.7|5047|5041|10
1614190320000|2021-02-24 18:12:00|5047|5041|5047.5|5041.5|5047.7|5041.7|5047|5041|37
1614190330000|2021-02-24 18:12:10|5047.4|5041.4|5048.9|5042.9|5048.9|5042.9|5047.4|5041.4|11
1614190340000|2021-02-24 18:12:20|5048.4|5042.4|5049.9|5043.9|5049.9|5043.9|5048.2|5042.2|27
1614190350000|2021-02-24 18:12:30|5049.6|5043.6|5048.3|5042.3|5049.6|5043.6|5048.3|5042.3|2
1614190360000|2021-02-24 18:12:40|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.3|5042.3|5
1614190370000|2021-02-24 18:12:50|5048.3|5042.3|5047.6|5041.6|5048.3|5042.3|5047.5|5041.5|27
1614190380000|2021-02-24 18:13:00|5048.6|5042.6|5048.5|5042.5|5049|5043|5048.5|5042.5|3
1614190390000|2021-02-24 18:13:10|5048.4|5042.4|5049.5|5043.5|5049.5|5043.5|5048.4|5042.4|21
1614190400000|2021-02-24 18:13:20|||||||||1
1614190410000|2021-02-24 18:13:30|5048.7|5042.7|5048.6|5042.6|5048.7|5042.7|5048.6|5042.6|5
1614190420000|2021-02-24 18:13:40|5048.5|5042.5|5047.5|5041.5|5048.6|5042.6|5047.3|5041.3|19
1614190430000|2021-02-24 18:13:50|5046.5|5040.5|5045|5039|5046.5|5040.5|5044.8|5038.8|44
1614190440000|2021-02-24 18:14:00|5045.1|5039.1|5045.3|5039.3|5045.5|5039.5|5045|5039|0
1614190450000|2021-02-24 18:14:10|5046.5|5040.5|5045|5039|5046.5|5040.5|5045|5039|20
1614190460000|2021-02-24 18:14:20|5044.5|5038.5|5045.2|5039.2|5045.5|5039.5|5044.5|5038.5|3
1614190470000|2021-02-24 18:14:30|5045|5039|5044.5|5038.5|5045|5039|5044.5|5038.5|2
1614190480000|2021-02-24 18:14:40|5044.4|5038.4|5045.2|5039.2|5045.2|5039.2|5044.4|5038.4|0
1614190490000|2021-02-24 18:14:50|5044.5|5038.5|5044.2|5038.2|5044.5|5038.5|5043.5|5037.5|2
1614190500000|2021-02-24 18:15:00|5044.3|5038.3|5041.2|5035.2|5044.3|5038.3|5041.2|5035.2|20
1614190510000|2021-02-24 18:15:10|5040|5034|5041.7|5035.7|5041.7|5035.7|5040|5034|31
1614190520000|2021-02-24 18:15:20|5041.5|5035.5|5042.5|5036.5|5042.5|5036.5|5041.5|5035.5|10
1614190530000|2021-02-24 18:15:30|5042.9|5036.9|5040.7|5034.7|5043.2|5037.2|5040.7|5034.7|31
1614190540000|2021-02-24 18:15:40|5041|5035|5041.2|5035.2|5041.2|5035.2|5040|5034|45
1614190550000|2021-02-24 18:15:50|5042.2|5036.2|5043.2|5037.2|5043.5|5037.5|5042.2|5036.2|11
1614190560000|2021-02-24 18:16:00|5042.9|5036.9|5043.2|5037.2|5043.2|5037.2|5042|5036|5
1614190570000|2021-02-24 18:16:10|5042.2|5036.2|5042.2|5036.2|5043|5037|5042|5036|22
1614190580000|2021-02-24 18:16:20|5042.4|5036.4|5042|5036|5043.2|5037.2|5042|5036|17
1614190590000|2021-02-24 18:16:30|5042.4|5036.4|5045.2|5039.2|5045.2|5039.2|5042.4|5036.4|5
1614190600000|2021-02-24 18:16:40|5044.1|5038.1|5042.1|5036.1|5045.2|5039.2|5042.1|5036.1|42
1614190610000|2021-02-24 18:16:50|5042.4|5036.4|5042.2|5036.2|5042.4|5036.4|5041.1|5035.1|29
1614190620000|2021-02-24 18:17:00|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|5
1614190630000|2021-02-24 18:17:10|5042.3|5036.3|5045.3|5039.3|5045.3|5039.3|5042.3|5036.3|31
1614190640000|2021-02-24 18:17:20|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|0
1614190650000|2021-02-24 18:17:30|||||||||8
1614190660000|2021-02-24 18:17:40|5045.7|5039.7|5047.9|5041.9|5048.6|5042.6|5045.7|5039.7|40
1614190670000|2021-02-24 18:17:50|5047.7|5041.7|5044.4|5038.4|5047.7|5041.7|5044.3|5038.3|70
1614190680000|2021-02-24 18:18:00|5045.4|5039.4|5045.4|5039.4|5046.4|5040.4|5045.4|5039.4|23
1614190690000|2021-02-24 18:18:10|||||||||5
1614190700000|2021-02-24 18:18:20|||||||||1
1614190710000|2021-02-24 18:18:30|5045.3|5039.3|5041.4|5035.4|5045.3|5039.3|5041.4|5035.4|11
1614190720000|2021-02-24 18:18:40|5040.9|5034.9|5040.4|5034.4|5042.4|5036.4|5040.4|5034.4|22
1614190730000|2021-02-24 18:18:50|||||||||44
1614190740000|2021-02-24 18:19:00|5040.7|5034.7|5040.4|5034.4|5040.7|5034.7|5040.4|5034.4|34
1614190750000|2021-02-24 18:19:10|5040.3|5034.3|5039.4|5033.4|5040.3|5034.3|5039.4|5033.4|5
1614190760000|2021-02-24 18:19:20|5039.8|5033.8|5039.4|5033.4|5040.2|5034.2|5039.4|5033.4|2
1614190770000|2021-02-24 18:19:30|5039.8|5033.8|5039.4|5033.4|5039.8|5033.8|5039.4|5033.4|13
1614190780000|2021-02-24 18:19:40|5038.9|5032.9|5039.4|5033.4|5039.4|5033.4|5038.9|5032.9|3
1614190790000|2021-02-24 18:19:50|5039.3|5033.3|5037.4|5031.4|5039.3|5033.3|5036.3|5030.3|13
1614190800000|2021-02-24 18:20:00|5036.7|5030.7|5037.5|5031.5|5037.5|5031.5|5036.3|5030.3|30
1614190810000|2021-02-24 18:20:10|5036.8|5030.8|5035.5|5029.5|5037.2|5031.2|5035|5029|13
1614190820000|2021-02-24 18:20:20|5035.7|5029.7|5036.2|5030.2|5036.2|5030.2|5035.5|5029.5|1
1614190830000|2021-02-24 18:20:30|5035.5|5029.5|5035.2|5029.2|5036.2|5030.2|5035.2|5029.2|17
1614190840000|2021-02-24 18:20:40|5035|5029|5035|5029|5035|5029|5035|5029|15
1614190850000|2021-02-24 18:20:50|5035.2|5029.2|5034.2|5028.2|5035.2|5029.2|5034.2|5028.2|17
1614190860000|2021-02-24 18:21:00|5034|5028|5034|5028|5034|5028|5034|5028|32
1614190870000|2021-02-24 18:21:10|5034.2|5028.2|5034|5028|5034.2|5028.2|5034|5028|32
1614190880000|2021-02-24 18:21:20|5034.2|5028.2|5034.2|5028.2|5034.2|5028.2|5034|5028|28
1614190890000|2021-02-24 18:21:30|5034|5028|5034.2|5028.2|5034.2|5028.2|5034|5028|6
1614190900000|2021-02-24 18:21:40|5034.3|5028.3|5034.2|5028.2|5034.3|5028.3|5034.2|5028.2|13
1614190910000|2021-02-24 18:21:50|5034|5028|5034.2|5028.2|5034.3|5028.3|5034|5028|10
1614190920000|2021-02-24 18:22:00|||||||||42
1614190930000|2021-02-24 18:22:10|5034.3|5028.3|5033.9|5027.9|5034.3|5028.3|5033.9|5027.9|22
1614190940000|2021-02-24 18:22:20|5033|5027|5033|5027|5033.2|5027.2|5033|5027|20
1614190950000|2021-02-24 18:22:30|||||||||21
1614190960000|2021-02-24 18:22:40|5032.9|5026.9|5031|5025|5033|5027|5030.2|5024.2|8
1614190970000|2021-02-24 18:22:50|5030.9|5024.9|5030|5024|5031|5025|5030|5024|23
1614190980000|2021-02-24 18:23:00|5030.2|5024.2|5030.4|5024.4|5031.2|5025.2|5028|5022|23
1614190990000|2021-02-24 18:23:10|5030.8|5024.8|5029.3|5023.3|5031.3|5025.3|5028.9|5022.9|46
1614191000000|2021-02-24 18:23:20|5030.4|5024.4|5031.1|5025.1|5031.4|5025.4|5030.4|5024.4|32
1614191010000|2021-02-24 18:23:30|5031.2|5025.2|5031.4|5025.4|5031.9|5025.9|5031.1|5025.1|18
1614191020000|2021-02-24 18:23:40|5030.7|5024.7|5029.3|5023.3|5030.7|5024.7|5029.3|5023.3|12
1614191030000|2021-02-24 18:23:50|5028.4|5022.4|5027.8|5021.8|5028.9|5022.9|5027.8|5021.8|30
1614191040000|2021-02-24 18:24:00|5027.7|5021.7|5029.4|5023.4|5029.4|5023.4|5027.4|5021.4|9
1614191050000|2021-02-24 18:24:10|5029.3|5023.3|5029.4|5023.4|5029.4|5023.4|5028.6|5022.6|14
1614191060000|2021-02-24 18:24:20|5029.6|5023.6|5029.2|5023.2|5029.6|5023.6|5029.2|5023.2|10
1614191070000|2021-02-24 18:24:30|5028.8|5022.8|5029.4|5023.4|5029.4|5023.4|5028.8|5022.8|13
1614191080000|2021-02-24 18:24:40|5029.2|5023.2|5029.2|5023.2|5029.2|5023.2|5029.2|5023.2|42
1614191090000|2021-02-24 18:24:50|5029|5023|5029|5023|5029|5023|5029|5023|16
1614191100000|2021-02-24 18:25:00|5028|5022|5028|5022|5028|5022|5028|5022|4
1614191110000|2021-02-24 18:25:10|5023|5017|5020.9|5014.9|5024|5018|5020.9|5014.9|44
1614191120000|2021-02-24 18:25:20|5021|5015|5021|5015|5022|5016|5017.9|5011.9|63
1614191130000|2021-02-24 18:25:30|5021.2|5015.2|5021.5|5015.5|5022|5016|5021.2|5015.2|11
1614191140000|2021-02-24 18:25:40|5021.2|5015.2|5022.2|5016.2|5022.2|5016.2|5021|5015|4
1614191150000|2021-02-24 18:25:50|5022|5016|5022|5016|5022|5016|5021.4|5015.4|14
1614191160000|2021-02-24 18:26:00|5023|5017|5023.4|5017.4|5024.4|5018.4|5021.9|5015.9|29
1614191170000|2021-02-24 18:26:10|5023.3|5017.3|5022.3|5016.3|5023.3|5017.3|5021.8|5015.8|20
1614191180000|2021-02-24 18:26:20|5022.1|5016.1|5019.8|5013.8|5022.1|5016.1|5019.8|5013.8|8
1614191190000|2021-02-24 18:26:30|5019.6|5013.6|5020.3|5014.3|5020.3|5014.3|5019.6|5013.6|9
1614191200000|2021-02-24 18:26:40|5014.9|5008.9|5015.1|5009.1|5015.8|5009.8|5014.8|5008.8|16
1614191210000|2021-02-24 18:26:50|5015.5|5009.5|5015.8|5009.8|5015.8|5009.8|5014.6|5008.6|43
1614191220000|2021-02-24 18:27:00|5015.6|5009.6|5017.8|5011.8|5017.8|5011.8|5015.6|5009.6|19
1614191230000|2021-02-24 18:27:10|5018.1|5012.1|5020.3|5014.3|5020.3|5014.3|5018.1|5012.1|13
1614191240000|2021-02-24 18:27:20|5020.6|5014.6|5020.8|5014.8|5021.9|5015.9|5020.6|5014.6|26
1614191250000|2021-02-24 18:27:30|5021|5015|5022.1|5016.1|5022.5|5016.5|5021|5015|15
1614191260000|2021-02-24 18:27:40|5022.5|5016.5|5022.8|5016.8|5022.8|5016.8|5022.1|5016.1|12
1614191270000|2021-02-24 18:27:50|5023.1|5017.1|5022.8|5016.8|5023.8|5017.8|5022.6|5016.6|13
1614191280000|2021-02-24 18:28:00|5021.8|5015.8|5024.1|5018.1|5024.6|5018.6|5021.8|5015.8|44
1614191290000|2021-02-24 18:28:10|5024|5018|5023.8|5017.8|5024.8|5018.8|5023.6|5017.6|29
1614191300000|2021-02-24 18:28:20|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|0
1614191310000|2021-02-24 18:28:30|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|9
1614191320000|2021-02-24 18:28:40|5022.9|5016.9|5022.2|5016.2|5022.9|5016.9|5022.2|5016.2|99
1614191330000|2021-02-24 18:28:50|5022.1|5016.1|5017.3|5011.3|5022.1|5016.1|5017.3|5011.3|22
1614191340000|2021-02-24 18:29:00|5017.5|5011.5|5017.3|5011.3|5017.8|5011.8|5016.8|5010.8|16
1614191350000|2021-02-24 18:29:10|5017.5|5011.5|5018.3|5012.3|5018.7|5012.7|5017.3|5011.3|3
1614191360000|2021-02-24 18:29:20|5018.5|5012.5|5021.1|5015.1|5021.2|5015.2|5018|5012|32
1614191370000|2021-02-24 18:29:30|5020.5|5014.5|5022|5016|5022.1|5016.1|5020.5|5014.5|15
1614191380000|2021-02-24 18:29:40|5022.1|5016.1|5021.1|5015.1|5022.1|5016.1|5020.1|5014.1|8
1614191390000|2021-02-24 18:29:50|5021.2|5015.2|5021|5015|5021.8|5015.8|5020.7|5014.7|35
1614191400000|2021-02-24 18:30:00|5020.2|5014.2|5020.1|5014.1|5020.2|5014.2|5020|5014|7
1614191410000|2021-02-24 18:30:10|5020.2|5014.2|5019.1|5013.1|5020.2|5014.2|5019.1|5013.1|12
1614191420000|2021-02-24 18:30:20|5019.5|5013.5|5020.1|5014.1|5020.1|5014.1|5019.5|5013.5|2
1614191430000|2021-02-24 18:30:30|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5
1614191440000|2021-02-24 18:30:40|5019.5|5013.5|5019.4|5013.4|5019.5|5013.5|5019.2|5013.2|11
1614191450000|2021-02-24 18:30:50|5019.2|5013.2|5018.6|5012.6|5019.2|5013.2|5018.4|5012.4|75
1614191460000|2021-02-24 18:31:00|5019|5013|5021.4|5015.4|5021.4|5015.4|5019|5013|16
1614191470000|2021-02-24 18:31:10|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|6
1614191480000|2021-02-24 18:31:20|5022|5016|5021|5015|5022|5016|5020.6|5014.6|39
1614191490000|2021-02-24 18:31:30|5021.4|5015.4|5021.6|5015.6|5021.6|5015.6|5021.4|5015.4|6
1614191500000|2021-02-24 18:31:40|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022|5016|48
1614191510000|2021-02-24 18:31:50|5021.6|5015.6|5021.2|5015.2|5021.6|5015.6|5021.2|5015.2|27
1614191520000|2021-02-24 18:32:00|5021.4|5015.4|5022.1|5016.1|5022.1|5016.1|5021.2|5015.2|35
1614191530000|2021-02-24 18:32:10|5022|5016|5022|5016|5022|5016|5022|5016|4
1614191540000|2021-02-24 18:32:20|||||||||4
1614191550000|2021-02-24 18:32:30|5022.8|5016.8|5023|5017|5023|5017|5022.8|5016.8|4
1614191560000|2021-02-24 18:32:40|5022.8|5016.8|5025.3|5019.3|5025.8|5019.8|5022.8|5016.8|57
1614191570000|2021-02-24 18:32:50|5024|5018|5023|5017|5024|5018|5023|5017|21
1614191580000|2021-02-24 18:33:00|5022.5|5016.5|5019.6|5013.6|5023|5017|5019|5013|25
1614191590000|2021-02-24 18:33:10|5020|5014|5019.1|5013.1|5020|5014|5019|5013|2
1614191600000|2021-02-24 18:33:20|5019|5013|5019.1|5013.1|5019.1|5013.1|5018.6|5012.6|7
1614191610000|2021-02-24 18:33:30|5019.6|5013.6|5019.1|5013.1|5019.6|5013.6|5019.1|5013.1|7
1614191620000|2021-02-24 18:33:40|5020|5014|5020|5014|5020|5014|5020|5014|4
1614191630000|2021-02-24 18:33:50|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|4
1614191640000|2021-02-24 18:34:00|5020.1|5014.1|5020.6|5014.6|5021|5015|5020.1|5014.1|19
1614191650000|2021-02-24 18:34:10|5021|5015|5021.1|5015.1|5021.1|5015.1|5020.6|5014.6|7
1614191660000|2021-02-24 18:34:20|5020.1|5014.1|5019.1|5013.1|5020.1|5014.1|5019.1|5013.1|21
1614191670000|2021-02-24 18:34:30|5018.8|5012.8|5018.2|5012.2|5019|5013|5018.2|5012.2|16
1614191680000|2021-02-24 18:34:40|5017.8|5011.8|5016.7|5010.7|5018|5012|5016.7|5010.7|216
1614191690000|2021-02-24 18:34:50|5016.6|5010.6|5017.6|5011.6|5017.6|5011.6|5016.6|5010.6|64
1614191700000|2021-02-24 18:35:00|5017.3|5011.3|5017.2|5011.2|5017.3|5011.3|5017|5011|8
1614191710000|2021-02-24 18:35:10|5015.7|5009.7|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|15
1614191720000|2021-02-24 18:35:20|5016|5010|5015.4|5009.4|5016.2|5010.2|5015.3|5009.3|10
1614191730000|2021-02-24 18:35:30|5015.9|5009.9|5017.1|5011.1|5017.4|5011.4|5015.9|5009.9|12
1614191740000|2021-02-24 18:35:40|5016.9|5010.9|5018.4|5012.4|5018.4|5012.4|5016.9|5010.9|7
1614191750000|2021-02-24 18:35:50|5019.9|5013.9|5020.4|5014.4|5020.4|5014.4|5019.9|5013.9|10
1614191760000|2021-02-24 18:36:00|5020.3|5014.3|5017.9|5011.9|5020.3|5014.3|5017.9|5011.9|2
1614191770000|2021-02-24 18:36:10|5018.3|5012.3|5017.1|5011.1|5018.3|5012.3|5017.1|5011.1|15
1614191780000|2021-02-24 18:36:20|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|4
1614191790000|2021-02-24 18:36:30|5017.1|5011.1|5016.6|5010.6|5017.1|5011.1|5016.6|5010.6|5
1614191800000|2021-02-24 18:36:40|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|7
1614191810000|2021-02-24 18:36:50|5018|5012|5015|5009|5018.4|5012.4|5015|5009|28
1614191820000|2021-02-24 18:37:00|5015.4|5009.4|5015.1|5009.1|5016.5|5010.5|5015.1|5009.1|32
1614191830000|2021-02-24 18:37:10|5014.4|5008.4|5012.5|5006.5|5014.4|5008.4|5012.5|5006.5|15
1614191840000|2021-02-24 18:37:20|5012.1|5006.1|5010.2|5004.2|5013.9|5007.9|5010.1|5004.1|44
1614191850000|2021-02-24 18:37:30|5010.1|5004.1|5010.2|5004.2|5010.2|5004.2|5008.9|5002.9|45
1614191860000|2021-02-24 18:37:40|||||||||8
1614191880000|2021-02-24 18:38:00|||||||||20
1614191890000|2021-02-24 18:38:10|||||||||7
1614191900000|2021-02-24 18:38:20|5009.3|5003.3|5010.1|5004.1|5010.2|5004.2|5009.3|5003.3|12
1614191910000|2021-02-24 18:38:30|5009.7|5003.7|5009.4|5003.4|5010.1|5004.1|5009.3|5003.3|6
1614191920000|2021-02-24 18:38:40|5009.1|5003.1|5009.6|5003.6|5009.9|5003.9|5009.1|5003.1|16
1614191930000|2021-02-24 18:38:50|5009.4|5003.4|5010.3|5004.3|5010.3|5004.3|5009.1|5003.1|2
1614191940000|2021-02-24 18:39:00|||||||||15
1614191950000|2021-02-24 18:39:10|5009.4|5003.4|5009.9|5003.9|5009.9|5003.9|5009.4|5003.4|13
1614191960000|2021-02-24 18:39:20|5010.1|5004.1|5010.2|5004.2|5010.2|5004.2|5009.9|5003.9|3
1614191970000|2021-02-24 18:39:30|5009.8|5003.8|5003.8|4997.8|5009.8|5003.8|5003.8|4997.8|35
1614191980000|2021-02-24 18:39:40|5004.2|4998.2|5002.9|4996.9|5004.7|4998.7|5002.9|4996.9|37
1614191990000|2021-02-24 18:39:50|5003|4997|5003.7|4997.7|5003.7|4997.7|5003|4997|11
1614192000000|2021-02-24 18:40:00|5003.8|4997.8|5001.3|4995.3|5003.8|4997.8|4998.3|4992.3|24
1614192010000|2021-02-24 18:40:10|5000.9|4994.9|4998.2|4992.2|5001.4|4995.4|4998.2|4992.2|29
1614192020000|2021-02-24 18:40:20|4996.4|4990.4|4998.3|4992.3|4998.3|4992.3|4995.3|4989.3|21
1614192030000|2021-02-24 18:40:30|5000.3|4994.3|4997.6|4991.6|5000.3|4994.3|4994.7|4988.7|36
1614192040000|2021-02-24 18:40:40|4996.7|4990.7|4997.1|4991.1|4997.1|4991.1|4995.1|4989.1|56
1614192050000|2021-02-24 18:40:50|4996.9|4990.9|4997.7|4991.7|4998|4992|4996.8|4990.8|44
1614192060000|2021-02-24 18:41:00|4997.2|4991.2|4996.9|4990.9|4998.5|4992.5|4996.9|4990.9|40
1614192070000|2021-02-24 18:41:10|4997.3|4991.3|4995.3|4989.3|4997.3|4991.3|4994.8|4988.8|9
1614192080000|2021-02-24 18:41:20|4995.7|4989.7|5000.9|4994.9|5000.9|4994.9|4995.7|4989.7|29
1614192090000|2021-02-24 18:41:30|5002.3|4996.3|5002.9|4996.9|5002.9|4996.9|5002.1|4996.1|8
1614192100000|2021-02-24 18:41:40|5003.1|4997.1|5001.3|4995.3|5004.4|4998.4|5000.4|4994.4|25
1614192110000|2021-02-24 18:41:50|5002.3|4996.3|5003.3|4997.3|5003.7|4997.7|5002.3|4996.3|4
1614192120000|2021-02-24 18:42:00|5002.9|4996.9|5004.8|4998.8|5004.8|4998.8|5002.2|4996.2|21
1614192130000|2021-02-24 18:42:10|5005.1|4999.1|5007.9|5001.9|5007.9|5001.9|5005|4999|30
1614192140000|2021-02-24 18:42:20|5007.5|5001.5|5006.5|5000.5|5007.9|5001.9|5006.4|5000.4|83
1614192150000|2021-02-24 18:42:30|5006.4|5000.4|5005.4|4999.4|5006.4|5000.4|5005.4|4999.4|5
1614192160000|2021-02-24 18:42:40|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|28
1614192170000|2021-02-24 18:42:50|5006|5000|5006.4|5000.4|5006.9|5000.9|5006|5000|25
1614192180000|2021-02-24 18:43:00|5006.5|5000.5|5006.9|5000.9|5007.9|5001.9|5006.5|5000.5|13
1614192190000|2021-02-24 18:43:10|5006.8|5000.8|5007.9|5001.9|5008.9|5002.9|5006.8|5000.8|19
1614192200000|2021-02-24 18:43:20|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.1|5001.1|10
1614192210000|2021-02-24 18:43:30|5006.6|5000.6|5006.6|5000.6|5006.6|5000.6|5006.1|5000.1|11
1614192220000|2021-02-24 18:43:40|5008.1|5002.1|5008.6|5002.6|5008.6|5002.6|5008.1|5002.1|7
1614192230000|2021-02-24 18:43:50|5008.4|5002.4|5006.1|5000.1|5008.4|5002.4|5006.1|5000.1|3
1614192240000|2021-02-24 18:44:00|5006.5|5000.5|5007.3|5001.3|5007.3|5001.3|5006.3|5000.3|7
1614192250000|2021-02-24 18:44:10|5007|5001|5006.3|5000.3|5007|5001|5006.3|5000.3|10
1614192260000|2021-02-24 18:44:20|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|1
1614192270000|2021-02-24 18:44:30|5007.3|5001.3|5007.4|5001.4|5007.5|5001.5|5007.3|5001.3|3
1614192280000|2021-02-24 18:44:40|5006.9|5000.9|5006.9|5000.9|5007.4|5001.4|5006.9|5000.9|10
1614192290000|2021-02-24 18:44:50|5007.3|5001.3|5007.3|5001.3|5007.3|5001.3|5007.3|5001.3|9
1614192300000|2021-02-24 18:45:00|5007.5|5001.5|5011.4|5005.4|5011.4|5005.4|5007.5|5001.5|7
1614192310000|2021-02-24 18:45:10|||||||||1
1614192320000|2021-02-24 18:45:20|5010.9|5004.9|5010.9|5004.9|5011|5005|5010.9|5004.9|12
1614192330000|2021-02-24 18:45:30|5011|5005|5010.4|5004.4|5011.4|5005.4|5010.4|5004.4|6
1614192340000|2021-02-24 18:45:40|5010.5|5004.5|5010.9|5004.9|5011.4|5005.4|5010.5|5004.5|7
1614192350000|2021-02-24 18:45:50|5011|5005|5010.7|5004.7|5011.7|5005.7|5010.7|5004.7|12
1614192360000|2021-02-24 18:46:00|5011.2|5005.2|5007.9|5001.9|5011.2|5005.2|5005.8|4999.8|23
1614192370000|2021-02-24 18:46:10|5008|5002|5006.7|5000.7|5008.7|5002.7|5006.7|5000.7|14
1614192380000|2021-02-24 18:46:20|5005.8|4999.8|5004.7|4998.7|5005.8|4999.8|5004.7|4998.7|21
1614192390000|2021-02-24 18:46:30|5002.7|4996.7|5002.7|4996.7|5002.7|4996.7|5002.7|4996.7|5
1614192400000|2021-02-24 18:46:40|||||||||2
1614192410000|2021-02-24 18:46:50|||||||||1
1614192420000|2021-02-24 18:47:00|5003.7|4997.7|5005.7|4999.7|5005.7|4999.7|5003.7|4997.7|20
1614192430000|2021-02-24 18:47:10|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5
1614192450000|2021-02-24 18:47:30|5007.5|5001.5|5008.7|5002.7|5008.7|5002.7|5006.7|5000.7|7
1614192460000|2021-02-24 18:47:40|5009|5003|5010|5004|5010|5004|5009|5003|5
1614192470000|2021-02-24 18:47:50|5010.3|5004.3|5009.3|5003.3|5010.4|5004.4|5009.3|5003.3|35
1614192480000|2021-02-24 18:48:00|5010.3|5004.3|5011.4|5005.4|5011.6|5005.6|5010.3|5004.3|7
1614192490000|2021-02-24 18:48:10|5011.6|5005.6|5011.9|5005.9|5011.9|5005.9|5011.4|5005.4|5
1614192500000|2021-02-24 18:48:20|||||||||12
1614192510000|2021-02-24 18:48:30|5012.1|5006.1|5011.6|5005.6|5012.1|5006.1|5010.7|5004.7|28
1614192520000|2021-02-24 18:48:40|5012.2|5006.2|5012.2|5006.2|5012.2|5006.2|5012.2|5006.2|8
1614192530000|2021-02-24 18:48:50|5011.6|5005.6|5012.3|5006.3|5012.3|5006.3|5011.6|5005.6|2
1614192540000|2021-02-24 18:49:00|||||||||10
1614192550000|2021-02-24 18:49:10|||||||||2
1614192560000|2021-02-24 18:49:20|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|3
1614192570000|2021-02-24 18:49:30|5012.2|5006.2|5014.7|5008.7|5015.2|5009.2|5011.8|5005.8|8
1614192580000|2021-02-24 18:49:40|5015.1|5009.1|5014.3|5008.3|5015.3|5009.3|5014.2|5008.2|41
1614192590000|2021-02-24 18:49:50|5014.7|5008.7|5014.9|5008.9|5017.3|5011.3|5014.3|5008.3|12
1614192600000|2021-02-24 18:50:00|5015.9|5009.9|5018.9|5012.9|5019.4|5013.4|5015.9|5009.9|14
1614192610000|2021-02-24 18:50:10|5019.4|5013.4|5020.7|5014.7|5020.7|5014.7|5016.8|5010.8|37
1614192620000|2021-02-24 18:50:20|5019.7|5013.7|5018.2|5012.2|5020.7|5014.7|5018.2|5012.2|14
1614192630000|2021-02-24 18:50:30|5017.7|5011.7|5015.7|5009.7|5017.7|5011.7|5015.7|5009.7|23
1614192640000|2021-02-24 18:50:40|5015.3|5009.3|5013.7|5007.7|5015.3|5009.3|5013.7|5007.7|3
1614192650000|2021-02-24 18:50:50|5013.8|5007.8|5015.2|5009.2|5016.2|5010.2|5013.8|5007.8|19
1614192660000|2021-02-24 18:51:00|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5015.2|5009.2|24
1614192670000|2021-02-24 18:51:10|5014.9|5008.9|5014.7|5008.7|5014.9|5008.9|5014.7|5008.7|10
1614192680000|2021-02-24 18:51:20|||||||||1
1614192690000|2021-02-24 18:51:30|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|15
1614192700000|2021-02-24 18:51:40|5015.5|5009.5|5015.2|5009.2|5015.5|5009.5|5014.2|5008.2|19
1614192720000|2021-02-24 18:52:00|5014.7|5008.7|5010.7|5004.7|5014.7|5008.7|5010.7|5004.7|27
1614192730000|2021-02-24 18:52:10|5010.3|5004.3|5010.7|5004.7|5010.7|5004.7|5009.2|5003.2|16
1614192740000|2021-02-24 18:52:20|5010.6|5004.6|5004.7|4998.7|5010.6|5004.6|5004.7|4998.7|17
1614192750000|2021-02-24 18:52:30|5004.8|4998.8|5005.7|4999.7|5005.7|4999.7|5004.8|4998.8|7
1614192760000|2021-02-24 18:52:40|5005.8|4999.8|5004.8|4998.8|5006.2|5000.2|5004.7|4998.7|57
1614192770000|2021-02-24 18:52:50|5003.3|4997.3|5002.8|4996.8|5003.3|4997.3|5002.8|4996.8|17
1614192780000|2021-02-24 18:53:00|5002.7|4996.7|5005.7|4999.7|5005.7|4999.7|5001.2|4995.2|21
1614192790000|2021-02-24 18:53:10|5005.8|4999.8|5006.7|5000.7|5006.7|5000.7|5005.8|4999.8|28
1614192800000|2021-02-24 18:53:20|5007.2|5001.2|5007.8|5001.8|5007.8|5001.8|5007.2|5001.2|1
1614192810000|2021-02-24 18:53:30|5008|5002|5008.3|5002.3|5008.3|5002.3|5008|5002|0
1614192820000|2021-02-24 18:53:40|5008.7|5002.7|5010.3|5004.3|5010.3|5004.3|5008.7|5002.7|26
1614192830000|2021-02-24 18:53:50|5009.3|5003.3|5009.3|5003.3|5009.3|5003.3|5009.3|5003.3|29
1614192840000|2021-02-24 18:54:00|5009.2|5003.2|5008.3|5002.3|5009.2|5003.2|5008.3|5002.3|16
1614192850000|2021-02-24 18:54:10|5007.6|5001.6|5007.1|5001.1|5007.6|5001.6|5006.6|5000.6|94
1614192860000|2021-02-24 18:54:20|5007.5|5001.5|5006.6|5000.6|5007.5|5001.5|5006.6|5000.6|5
1614192890000|2021-02-24 18:54:50|||||||||4
1614192900000|2021-02-24 18:55:00|||||||||44
1614192910000|2021-02-24 18:55:10|||||||||21
1614192920000|2021-02-24 18:55:20|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|19
1614192930000|2021-02-24 18:55:30|5007.7|5001.7|5010.7|5004.7|5010.7|5004.7|5007.7|5001.7|18
1614192940000|2021-02-24 18:55:40|5011.7|5005.7|5012.7|5006.7|5013.7|5007.7|5011.7|5005.7|8
1614192950000|2021-02-24 18:55:50|5012.9|5006.9|5012.5|5006.5|5014.6|5008.6|5012.5|5006.5|28
1614192960000|2021-02-24 18:56:00|5012.9|5006.9|5012.5|5006.5|5012.9|5006.9|5012.4|5006.4|20
1614192970000|2021-02-24 18:56:10|5012.9|5006.9|5013|5007|5013|5007|5012.5|5006.5|2
1614192980000|2021-02-24 18:56:20|5012.5|5006.5|5012|5006|5013|5007|5012|5006|5
1614192990000|2021-02-24 18:56:30|5011|5005|5010.5|5004.5|5011.4|5005.4|5010|5004|15
1614193000000|2021-02-24 18:56:40|5011|5005|5010.9|5004.9|5011|5005|5008.5|5002.5|14
1614193010000|2021-02-24 18:56:50|5011.4|5005.4|5012.7|5006.7|5012.7|5006.7|5011.4|5005.4|5
1614193020000|2021-02-24 18:57:00|5013.2|5007.2|5011.4|5005.4|5013.4|5007.4|5011.4|5005.4|11
1614193030000|2021-02-24 18:57:10|5011.5|5005.5|5011|5005|5011.5|5005.5|5011|5005|3
1614193040000|2021-02-24 18:57:20|||||||||114
1614193050000|2021-02-24 18:57:30|||||||||9
1614193060000|2021-02-24 18:57:40|5009.5|5003.5|5008.5|5002.5|5010|5004|5008|5002|37
1614193070000|2021-02-24 18:57:50|5008.4|5002.4|5002|4996|5009|5003|5002|4996|29
1614193080000|2021-02-24 18:58:00|5002.5|4996.5|5000.5|4994.5|5003|4997|4999|4993|47
1614193090000|2021-02-24 18:58:10|5003.4|4997.4|5003.4|4997.4|5003.4|4997.4|5003.4|4997.4|4
1614193100000|2021-02-24 18:58:20|5002|4996|5002|4996|5002|4996|5002|4996|41
1614193110000|2021-02-24 18:58:30|5002.7|4996.7|5005|4999|5005|4999|5002.7|4996.7|36
1614193120000|2021-02-24 18:58:40|5006|5000|5008.4|5002.4|5008.7|5002.7|5006|5000|5
1614193130000|2021-02-24 18:58:50|5008|5002|5004|4998|5008|5002|5004|4998|8
1614193140000|2021-02-24 18:59:00|5004.6|4998.6|5007.1|5001.1|5007.1|5001.1|5004.6|4998.6|13
1614193150000|2021-02-24 18:59:10|5006.5|5000.5|5006.5|5000.5|5006.6|5000.6|5006.5|5000.5|32
1614193160000|2021-02-24 18:59:20|5006.6|5000.6|5007.1|5001.1|5007.1|5001.1|5006.5|5000.5|5
1614193170000|2021-02-24 18:59:30|5006.5|5000.5|5006|5000|5006.5|5000.5|5006|5000|29
1614193180000|2021-02-24 18:59:40|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|10
1614193200000|2021-02-24 19:00:00|5007|5001|5014.5|5008.5|5014.9|5008.9|5007|5001|36
1614193210000|2021-02-24 19:00:10|5014.6|5008.6|5009.5|5003.5|5015.5|5009.5|5009.5|5003.5|20
1614193220000|2021-02-24 19:00:20|5010.5|5004.5|5010.8|5004.8|5010.8|5004.8|5009|5003|113
1614193230000|2021-02-24 19:00:30|5011.1|5005.1|5012|5006|5012.3|5006.3|5011.1|5005.1|66
1614193240000|2021-02-24 19:00:40|5012.2|5006.2|5012.5|5006.5|5012.5|5006.5|5012.2|5006.2|1
1614193250000|2021-02-24 19:00:50|5012|5006|5012.5|5006.5|5012.5|5006.5|5012|5006|17
1614193260000|2021-02-24 19:01:00|5012|5006|5014|5008|5014|5008|5012|5006|16
1614193270000|2021-02-24 19:01:10|5015|5009|5013.5|5007.5|5016|5010|5011.7|5005.7|15
1614193280000|2021-02-24 19:01:20|5013|5007|5013|5007|5013|5007|5013|5007|63
1614193290000|2021-02-24 19:01:30|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|2
1614193300000|2021-02-24 19:01:40|5013.8|5007.8|5012.3|5006.3|5013.8|5007.8|5012.3|5006.3|10
1614193310000|2021-02-24 19:01:50|5012.7|5006.7|5012.8|5006.8|5012.8|5006.8|5012.3|5006.3|9
1614193320000|2021-02-24 19:02:00|5012.4|5006.4|5012.7|5006.7|5013.4|5007.4|5012.4|5006.4|70
1614193330000|2021-02-24 19:02:10|5012.5|5006.5|5013.7|5007.7|5014.7|5008.7|5012.5|5006.5|18
1614193340000|2021-02-24 19:02:20|5014.5|5008.5|5015|5009|5017|5011|5014.5|5008.5|50
1614193350000|2021-02-24 19:02:30|5015.2|5009.2|5015.4|5009.4|5016.5|5010.5|5015.2|5009.2|46
1614193360000|2021-02-24 19:02:40|5016.8|5010.8|5016.4|5010.4|5016.8|5010.8|5014.9|5008.9|38
1614193370000|2021-02-24 19:02:50|5016.3|5010.3|5016.8|5010.8|5016.8|5010.8|5016.3|5010.3|7
1614193380000|2021-02-24 19:03:00|5015.3|5009.3|5016.3|5010.3|5016.7|5010.7|5015.3|5009.3|45
1614193390000|2021-02-24 19:03:10|5016.2|5010.2|5015.8|5009.8|5016.3|5010.3|5015.8|5009.8|5
1614193400000|2021-02-24 19:03:20|5015.4|5009.4|5015|5009|5015.4|5009.4|5014.7|5008.7|37
1614193410000|2021-02-24 19:03:30|5015.4|5009.4|5014|5008|5015.4|5009.4|5014|5008|17
1614193420000|2021-02-24 19:03:40|5011.8|5005.8|5011.8|5005.8|5012|5006|5011.8|5005.8|10
1614193430000|2021-02-24 19:03:50|5012.2|5006.2|5011.8|5005.8|5012.2|5006.2|5011.8|5005.8|30
1614193440000|2021-02-24 19:04:00|5012.6|5006.6|5015.6|5009.6|5016.1|5010.1|5012.6|5006.6|18
1614193450000|2021-02-24 19:04:10|5015.7|5009.7|5015.6|5009.6|5015.7|5009.7|5015.6|5009.6|0
1614193460000|2021-02-24 19:04:20|5015.5|5009.5|5014.2|5008.2|5015.5|5009.5|5014.2|5008.2|6
1614193470000|2021-02-24 19:04:30|5014.4|5008.4|5015.2|5009.2|5015.2|5009.2|5014.4|5008.4|15
1614193480000|2021-02-24 19:04:40|5015.6|5009.6|5015.4|5009.4|5015.7|5009.7|5015.2|5009.2|38
1614193490000|2021-02-24 19:04:50|5015.9|5009.9|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|27
1614193500000|2021-02-24 19:05:00|5015.2|5009.2|5015.6|5009.6|5015.9|5009.9|5015.2|5009.2|48
1614193510000|2021-02-24 19:05:10|5015.7|5009.7|5015.9|5009.9|5015.9|5009.9|5015.6|5009.6|5
1614193520000|2021-02-24 19:05:20|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5015.2|5009.2|16
1614193530000|2021-02-24 19:05:30|5015.7|5009.7|5016.4|5010.4|5016.4|5010.4|5015.2|5009.2|23
1614193540000|2021-02-24 19:05:40|5017.1|5011.1|5016.6|5010.6|5017.1|5011.1|5016.6|5010.6|16
1614193550000|2021-02-24 19:05:50|5016.5|5010.5|5017.1|5011.1|5017.5|5011.5|5016.5|5010.5|31
1614193560000|2021-02-24 19:06:00|5017.5|5011.5|5018.4|5012.4|5018.5|5012.5|5017.5|5011.5|65
1614193570000|2021-02-24 19:06:10|5018.5|5012.5|5019.1|5013.1|5019.6|5013.6|5018|5012|34
1614193580000|2021-02-24 19:06:20|5018.8|5012.8|5019.5|5013.5|5020|5014|5018.5|5012.5|83
1614193590000|2021-02-24 19:06:30|5020.5|5014.5|5020.5|5014.5|5021.1|5015.1|5020.1|5014.1|43
1614193600000|2021-02-24 19:06:40|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|47
1614193620000|2021-02-24 19:07:00|5019.4|5013.4|5018.5|5012.5|5019.5|5013.5|5018.5|5012.5|42
1614193630000|2021-02-24 19:07:10|5017.9|5011.9|5018.5|5012.5|5018.5|5012.5|5017.9|5011.9|6
1614193640000|2021-02-24 19:07:20|5017.9|5011.9|5018|5012|5018.4|5012.4|5017.9|5011.9|4
1614193650000|2021-02-24 19:07:30|5018.5|5012.5|5017.9|5011.9|5018.5|5012.5|5017.5|5011.5|21
1614193660000|2021-02-24 19:07:40|5018|5012|5017.5|5011.5|5018.4|5012.4|5017.5|5011.5|55
1614193670000|2021-02-24 19:07:50|||||||||27
1614193680000|2021-02-24 19:08:00|5018.9|5012.9|5018.5|5012.5|5019.5|5013.5|5018.5|5012.5|21
1614193690000|2021-02-24 19:08:10|5018.4|5012.4|5018.5|5012.5|5018.5|5012.5|5018.4|5012.4|3
1614193700000|2021-02-24 19:08:20|||||||||9
1614193710000|2021-02-24 19:08:30|5018.4|5012.4|5018.5|5012.5|5018.5|5012.5|5018.4|5012.4|0
1614193720000|2021-02-24 19:08:40|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|14
1614193730000|2021-02-24 19:08:50|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018|5012|17
1614193740000|2021-02-24 19:09:00|5018.2|5012.2|5018.2|5012.2|5018.5|5012.5|5018.1|5012.1|70
1614193750000|2021-02-24 19:09:10|5018.1|5012.1|5018.2|5012.2|5018.2|5012.2|5018.1|5012.1|16
1614193760000|2021-02-24 19:09:20|||||||||17
1614193770000|2021-02-24 19:09:30|||||||||25
1614193780000|2021-02-24 19:09:40|||||||||14
1614193800000|2021-02-24 19:10:00|5018.4|5012.4|5018.4|5012.4|5018.5|5012.5|5018.2|5012.2|36
1614193810000|2021-02-24 19:10:10|5018.2|5012.2|5018.2|5012.2|5018.4|5012.4|5018.2|5012.2|0
1614193830000|2021-02-24 19:10:30|5018.5|5012.5|5018.6|5012.6|5019.1|5013.1|5018.2|5012.2|32
1614193840000|2021-02-24 19:10:40|5018.2|5012.2|5020|5014|5020|5014|5018|5012|11
1614193850000|2021-02-24 19:10:50|5020.1|5014.1|5021.1|5015.1|5022.6|5016.6|5019.8|5013.8|41
1614193860000|2021-02-24 19:11:00|5021|5015|5021|5015|5021.6|5015.6|5020.3|5014.3|29
1614193870000|2021-02-24 19:11:10|5022.1|5016.1|5022.6|5016.6|5022.6|5016.6|5022.1|5016.1|1
1614193880000|2021-02-24 19:11:20|5023.5|5017.5|5023.8|5017.8|5023.8|5017.8|5023.1|5017.1|6
1614193890000|2021-02-24 19:11:30|5023.1|5017.1|5022.2|5016.2|5023.2|5017.2|5022.2|5016.2|20
1614193900000|2021-02-24 19:11:40|5021.5|5015.5|5024|5018|5024|5018|5021.5|5015.5|48
1614193910000|2021-02-24 19:11:50|5023.6|5017.6|5023|5017|5023.6|5017.6|5023|5017|7
1614193920000|2021-02-24 19:12:00|5022.6|5016.6|5021.5|5015.5|5022.6|5016.6|5021.1|5015.1|18
1614193930000|2021-02-24 19:12:10|5021.1|5015.1|5023.2|5017.2|5023.4|5017.4|5021.1|5015.1|34
1614193940000|2021-02-24 19:12:20|5021.8|5015.8|5024.1|5018.1|5024.1|5018.1|5021.8|5015.8|23
1614193950000|2021-02-24 19:12:30|5023.5|5017.5|5024|5018|5024|5018|5021.8|5015.8|21
1614193960000|2021-02-24 19:12:40|5023|5017|5024.3|5018.3|5024.8|5018.8|5021|5015|47
1614193970000|2021-02-24 19:12:50|5024.5|5018.5|5024.5|5018.5|5025.8|5019.8|5023.6|5017.6|98
1614193980000|2021-02-24 19:13:00|5024.6|5018.6|5026.1|5020.1|5026.8|5020.8|5024.6|5018.6|75
1614193990000|2021-02-24 19:13:10|5025.1|5019.1|5025.5|5019.5|5025.6|5019.6|5023.5|5017.5|55
1614194000000|2021-02-24 19:13:20|5025.1|5019.1|5023.6|5017.6|5025.8|5019.8|5023.5|5017.5|48
1614194010000|2021-02-24 19:13:30|5024|5018|5025|5019|5025.1|5019.1|5023.5|5017.5|5
1614194020000|2021-02-24 19:13:40|5025.1|5019.1|5025.1|5019.1|5026.1|5020.1|5023.1|5017.1|76
1614194030000|2021-02-24 19:13:50|5025.6|5019.6|5028.8|5022.8|5029.6|5023.6|5025.6|5019.6|69
1614194040000|2021-02-24 19:14:00|5028.3|5022.3|5033|5027|5033|5027|5024.8|5018.8|211
1614194050000|2021-02-24 19:14:10|5033.1|5027.1|5032.7|5026.7|5035.8|5029.8|5032.7|5026.7|124
1614194060000|2021-02-24 19:14:20|5033.7|5027.7|5032.8|5026.8|5033.8|5027.8|5031.7|5025.7|93
1614194070000|2021-02-24 19:14:30|5033.8|5027.8|5039.1|5033.1|5040.2|5034.2|5033.8|5027.8|96
1614194080000|2021-02-24 19:14:40|5040|5034|5043.6|5037.6|5044.1|5038.1|5039|5033|143
1614194090000|2021-02-24 19:14:50|5044|5038|5039.3|5033.3|5046.6|5040.6|5039|5033|204
1614194100000|2021-02-24 19:15:00|5039.7|5033.7|5038.6|5032.6|5039.7|5033.7|5036|5030|50
1614194110000|2021-02-24 19:15:10|5038.2|5032.2|5038.2|5032.2|5038.6|5032.6|5037|5031|63
1614194120000|2021-02-24 19:15:20|5038.6|5032.6|5038.9|5032.9|5041.1|5035.1|5038.6|5032.6|61
1614194130000|2021-02-24 19:15:30|5039.2|5033.2|5040.2|5034.2|5040.4|5034.4|5039.2|5033.2|10
1614194140000|2021-02-24 19:15:40|5039.9|5033.9|5039|5033|5039.9|5033.9|5038.4|5032.4|14
1614194150000|2021-02-24 19:15:50|5039.4|5033.4|5039.1|5033.1|5039.5|5033.5|5039|5033|14
1614194160000|2021-02-24 19:16:00|5038.6|5032.6|5038.3|5032.3|5038.8|5032.8|5038.3|5032.3|7
1614194170000|2021-02-24 19:16:10|5037.9|5031.9|5038.2|5032.2|5038.2|5032.2|5037.9|5031.9|9
1614194180000|2021-02-24 19:16:20|5037.2|5031.2|5033.4|5027.4|5037.2|5031.2|5032.8|5026.8|36
1614194190000|2021-02-24 19:16:30|5033.8|5027.8|5032.9|5026.9|5033.8|5027.8|5032.9|5026.9|9
1614194200000|2021-02-24 19:16:40|5034.8|5028.8|5036.6|5030.6|5036.8|5030.8|5034.8|5028.8|87
1614194210000|2021-02-24 19:16:50|5035.8|5029.8|5035.1|5029.1|5036.1|5030.1|5035.1|5029.1|13
1614194220000|2021-02-24 19:17:00|5034.8|5028.8|5034.8|5028.8|5034.8|5028.8|5034.6|5028.6|1
1614194230000|2021-02-24 19:17:10|||||||||1
1614194240000|2021-02-24 19:17:20|5033.9|5027.9|5033.8|5027.8|5033.9|5027.9|5033.8|5027.8|3
1614194250000|2021-02-24 19:17:30|5032.9|5026.9|5032.9|5026.9|5032.9|5026.9|5032.9|5026.9|12
1614194260000|2021-02-24 19:17:40|5032.3|5026.3|5031.8|5025.8|5032.3|5026.3|5031.8|5025.8|3
1614194270000|2021-02-24 19:17:50|5032.3|5026.3|5032.3|5026.3|5032.6|5026.6|5032.3|5026.3|21
1614194280000|2021-02-24 19:18:00|5034.1|5028.1|5032.6|5026.6|5034.1|5028.1|5032.6|5026.6|7
1614194290000|2021-02-24 19:18:10|5033.1|5027.1|5030.5|5024.5|5033.5|5027.5|5030.5|5024.5|5
1614194300000|2021-02-24 19:18:20|5030.9|5024.9|5031.5|5025.5|5031.5|5025.5|5030.9|5024.9|6
1614194310000|2021-02-24 19:18:30|5032.9|5026.9|5033.9|5027.9|5033.9|5027.9|5032.9|5026.9|25
1614194320000|2021-02-24 19:18:40|5033.5|5027.5|5033.5|5027.5|5033.9|5027.9|5033.5|5027.5|3
1614194330000|2021-02-24 19:18:50|5033.9|5027.9|5032.5|5026.5|5034|5028|5032.4|5026.4|15
1614194340000|2021-02-24 19:19:00|5032.6|5026.6|5033.1|5027.1|5033.1|5027.1|5032.6|5026.6|11
1614194350000|2021-02-24 19:19:10|5032.8|5026.8|5031|5025|5033.1|5027.1|5031|5025|26
1614194360000|2021-02-24 19:19:20|5031.4|5025.4|5031|5025|5031.4|5025.4|5031|5025|11
1614194370000|2021-02-24 19:19:30|5030.6|5024.6|5030.5|5024.5|5031.6|5025.6|5030.5|5024.5|24
1614194380000|2021-02-24 19:19:40|5030.9|5024.9|5030.6|5024.6|5030.9|5024.9|5030.5|5024.5|44
1614194390000|2021-02-24 19:19:50|5030.5|5024.5|5031.8|5025.8|5031.8|5025.8|5030.4|5024.4|69
1614214800000|2021-02-25 01:00:00|5034.9|5028.9|5021.9|5015.9|5034.9|5028.9|5021.9|5015.9|186
1614214810000|2021-02-25 01:00:10|5021.8|5015.8|5023.3|5017.3|5023.3|5017.3|5017.8|5011.8|66
1614214820000|2021-02-25 01:00:20|5022.9|5016.9|5019.4|5013.4|5022.9|5016.9|5019.1|5013.1|27
1614214830000|2021-02-25 01:00:30|5017.8|5011.8|5013.6|5007.6|5018.6|5012.6|5013.6|5007.6|41
1614214840000|2021-02-25 01:00:40|5013.7|5007.7|5014.1|5008.1|5016|5010|5013.7|5007.7|46
1614214850000|2021-02-25 01:00:50|5014.2|5008.2|5019.1|5013.1|5019.2|5013.2|5014.2|5008.2|26
1614214860000|2021-02-25 01:01:00|5019.2|5013.2|5020.1|5014.1|5022.1|5016.1|5019.2|5013.2|10
1614214870000|2021-02-25 01:01:10|5019.9|5013.9|5015.9|5009.9|5020.1|5014.1|5015.9|5009.9|6
1614214880000|2021-02-25 01:01:20|5017.3|5011.3|5017.4|5011.4|5018.7|5012.7|5016.3|5010.3|69
1614214890000|2021-02-25 01:01:30|5017.6|5011.6|5020.7|5014.7|5020.7|5014.7|5017.6|5011.6|6
1614214900000|2021-02-25 01:01:40|5020.3|5014.3|5020.2|5014.2|5020.3|5014.3|5019.7|5013.7|9
1614214910000|2021-02-25 01:01:50|5020.6|5014.6|5021.7|5015.7|5023.1|5017.1|5020.6|5014.6|2
1614214920000|2021-02-25 01:02:00|5022.7|5016.7|5027.7|5021.7|5027.7|5021.7|5022.7|5016.7|12
1614214930000|2021-02-25 01:02:10|5027|5021|5027.7|5021.7|5027.8|5021.8|5026.7|5020.7|7
1614214940000|2021-02-25 01:02:20|5028.7|5022.7|5026.7|5020.7|5030.7|5024.7|5024.7|5018.7|4
1614214950000|2021-02-25 01:02:30|5025.7|5019.7|5028.7|5022.7|5029.7|5023.7|5025.7|5019.7|12
1614214960000|2021-02-25 01:02:40|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.2|5021.2|7
1614214970000|2021-02-25 01:02:50|5027.3|5021.3|5028.7|5022.7|5028.7|5022.7|5027.2|5021.2|1
1614214980000|2021-02-25 01:03:00|5029.2|5023.2|5028.7|5022.7|5029.2|5023.2|5028.7|5022.7|2
1614214990000|2021-02-25 01:03:10|5028.8|5022.8|5029.2|5023.2|5029.2|5023.2|5028.7|5022.7|13
1614215000000|2021-02-25 01:03:20|5029.6|5023.6|5027.6|5021.6|5030.1|5024.1|5027.1|5021.1|16
1614215010000|2021-02-25 01:03:30|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5027.6|5021.6|2
1614215020000|2021-02-25 01:03:40|5028.9|5022.9|5032.6|5026.6|5032.6|5026.6|5028.4|5022.4|5
1614215030000|2021-02-25 01:03:50|5032.7|5026.7|5035.7|5029.7|5036.3|5030.3|5032.7|5026.7|51
1614215040000|2021-02-25 01:04:00|5036.1|5030.1|5035.3|5029.3|5038.8|5032.8|5035.3|5029.3|16
1614215050000|2021-02-25 01:04:10|5035.2|5029.2|5034.8|5028.8|5035.7|5029.7|5033.8|5027.8|3
1614215060000|2021-02-25 01:04:20|5034.6|5028.6|5032.8|5026.8|5034.6|5028.6|5032.8|5026.8|2
1614215070000|2021-02-25 01:04:30|5032.7|5026.7|5028.8|5022.8|5032.7|5026.7|5028.8|5022.8|10
1614215080000|2021-02-25 01:04:40|5029.2|5023.2|5030|5024|5030.3|5024.3|5029.2|5023.2|3
1614215090000|2021-02-25 01:04:50|5030.3|5024.3|5031.8|5025.8|5031.8|5025.8|5030.3|5024.3|9
1614215100000|2021-02-25 01:05:00|5032|5026|5031.8|5025.8|5032|5026|5031.8|5025.8|1
1614215110000|2021-02-25 01:05:10|5032.2|5026.2|5028.8|5022.8|5032.2|5026.2|5028.3|5022.3|14
1614215120000|2021-02-25 01:05:20|5029|5023|5030.8|5024.8|5031.3|5025.3|5029|5023|2
1614215130000|2021-02-25 01:05:30|5031.2|5025.2|5031.8|5025.8|5031.8|5025.8|5031.2|5025.2|1
1614215140000|2021-02-25 01:05:40|5031.5|5025.5|5030.8|5024.8|5031.8|5025.8|5030.8|5024.8|8
1614215150000|2021-02-25 01:05:50|5031.8|5025.8|5030.8|5024.8|5031.8|5025.8|5030.8|5024.8|2
1614215160000|2021-02-25 01:06:00|5031.8|5025.8|5030.5|5024.5|5031.8|5025.8|5030.5|5024.5|1
1614215170000|2021-02-25 01:06:10|5031.3|5025.3|5027.8|5021.8|5031.8|5025.8|5027.8|5021.8|8
1614215180000|2021-02-25 01:06:20|5028.2|5022.2|5028.8|5022.8|5028.8|5022.8|5028.2|5022.2|3
1614215190000|2021-02-25 01:06:30|5028.3|5022.3|5027.8|5021.8|5028.3|5022.3|5027.3|5021.3|5
1614215200000|2021-02-25 01:06:40|5027.7|5021.7|5027.8|5021.8|5028.3|5022.3|5027.3|5021.3|7
1614215210000|2021-02-25 01:06:50|5027.5|5021.5|5027.3|5021.3|5027.8|5021.8|5025.3|5019.3|13
1614215220000|2021-02-25 01:07:00|5026.8|5020.8|5023.3|5017.3|5026.8|5020.8|5023.3|5017.3|16
1614215230000|2021-02-25 01:07:10|5023.8|5017.8|5024.8|5018.8|5025.3|5019.3|5023.8|5017.8|39
1614215240000|2021-02-25 01:07:20|5024.5|5018.5|5023.3|5017.3|5024.8|5018.8|5023.3|5017.3|7
1614215250000|2021-02-25 01:07:30|5024.3|5018.3|5023.8|5017.8|5024.3|5018.3|5023.8|5017.8|14
1614215260000|2021-02-25 01:07:40|5024.2|5018.2|5021.8|5015.8|5024.8|5018.8|5021.8|5015.8|12
1614215270000|2021-02-25 01:07:50|5021.7|5015.7|5020.8|5014.8|5021.7|5015.7|5019.5|5013.5|9
1614215280000|2021-02-25 01:08:00|5020.7|5014.7|5017.8|5011.8|5020.8|5014.8|5017.8|5011.8|12
1614215290000|2021-02-25 01:08:10|5017.7|5011.7|5017.3|5011.3|5017.8|5011.8|5015.8|5009.8|35
1614215300000|2021-02-25 01:08:20|5017.5|5011.5|5017.8|5011.8|5018.8|5012.8|5015.8|5009.8|10
1614215310000|2021-02-25 01:08:30|5018|5012|5018.8|5012.8|5018.8|5012.8|5018|5012|0
1614215320000|2021-02-25 01:08:40|5018.5|5012.5|5019.8|5013.8|5019.8|5013.8|5018|5012|0
1614215330000|2021-02-25 01:08:50|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|1
1614215340000|2021-02-25 01:09:00|5018.6|5012.6|5017.6|5011.6|5018.7|5012.7|5017.4|5011.4|6
1614215350000|2021-02-25 01:09:10|5017.9|5011.9|5016.6|5010.6|5018.1|5012.1|5016.6|5010.6|2
1614215360000|2021-02-25 01:09:20|5016.9|5010.9|5016.6|5010.6|5018.1|5012.1|5016.6|5010.6|11
1614215370000|2021-02-25 01:09:30|5016.9|5010.9|5015.6|5009.6|5017.1|5011.1|5015.6|5009.6|4
1614215380000|2021-02-25 01:09:40|5015.9|5009.9|5017.6|5011.6|5017.6|5011.6|5015.9|5009.9|4
1614215390000|2021-02-25 01:09:50|5017.4|5011.4|5018.6|5012.6|5019.1|5013.1|5017.1|5011.1|3
1614215400000|2021-02-25 01:10:00|5019.1|5013.1|5019.6|5013.6|5020.6|5014.6|5019.1|5013.1|4
1614215410000|2021-02-25 01:10:10|5019.2|5013.2|5020.6|5014.6|5020.6|5014.6|5018.2|5012.2|4
1614215420000|2021-02-25 01:10:20|5020.2|5014.2|5020.6|5014.6|5020.6|5014.6|5019.6|5013.6|0
1614215430000|2021-02-25 01:10:30|5020.1|5014.1|5020.6|5014.6|5021.6|5015.6|5019.6|5013.6|8
1614215440000|2021-02-25 01:10:40|5021.1|5015.1|5021.6|5015.6|5022.1|5016.1|5020.6|5014.6|14
1614215450000|2021-02-25 01:10:50|5021.2|5015.2|5020.6|5014.6|5021.2|5015.2|5020.6|5014.6|1
1614215460000|2021-02-25 01:11:00|5020.7|5014.7|5020.6|5014.6|5020.7|5014.7|5020.6|5014.6|5
1614215470000|2021-02-25 01:11:10|5020.9|5014.9|5021.6|5015.6|5021.6|5015.6|5020.9|5014.9|0
1614215480000|2021-02-25 01:11:20|5021.2|5015.2|5019.7|5013.7|5021.2|5015.2|5019.6|5013.6|8
1614215490000|2021-02-25 01:11:30|5018.7|5012.7|5019.2|5013.2|5019.7|5013.7|5018.7|5012.7|4
1614215500000|2021-02-25 01:11:40|5018.7|5012.7|5023.2|5017.2|5024.6|5018.6|5018.3|5012.3|8
1614215510000|2021-02-25 01:11:50|5022.7|5016.7|5025.7|5019.7|5025.7|5019.7|5022.7|5016.7|6
1614215520000|2021-02-25 01:12:00|5026.1|5020.1|5027.6|5021.6|5027.6|5021.6|5025.7|5019.7|22
1614215530000|2021-02-25 01:12:10|5028.7|5022.7|5028.6|5022.6|5028.7|5022.7|5028.1|5022.1|13
1614215540000|2021-02-25 01:12:20|5028.4|5022.4|5027.6|5021.6|5028.4|5022.4|5027.6|5021.6|6
1614215550000|2021-02-25 01:12:30|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|1
1614215560000|2021-02-25 01:12:40|||||||||3
1614215570000|2021-02-25 01:12:50|5026.7|5020.7|5026.6|5020.6|5027.1|5021.1|5026.6|5020.6|2
1614215580000|2021-02-25 01:13:00|5025.6|5019.6|5025.6|5019.6|5026.1|5020.1|5025.6|5019.6|2
1614215590000|2021-02-25 01:13:10|5025.7|5019.7|5025.6|5019.6|5026.1|5020.1|5025.2|5019.2|1
1614215610000|2021-02-25 01:13:30|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|1
1614215620000|2021-02-25 01:13:40|5026.1|5020.1|5024.6|5018.6|5026.1|5020.1|5024.6|5018.6|3
1614215630000|2021-02-25 01:13:50|5024.4|5018.4|5025.6|5019.6|5026.1|5020.1|5024.1|5018.1|5
1614215640000|2021-02-25 01:14:00|5024.6|5018.6|5025.6|5019.6|5025.6|5019.6|5024.6|5018.6|3
1614215650000|2021-02-25 01:14:10|5025.7|5019.7|5025.6|5019.6|5026.6|5020.6|5025.6|5019.6|1
1614215660000|2021-02-25 01:14:20|5025.9|5019.9|5026.1|5020.1|5027.1|5021.1|5025.6|5019.6|2
1614215670000|2021-02-25 01:14:30|5026.6|5020.6|5025.6|5019.6|5026.6|5020.6|5025.6|5019.6|7
1614215680000|2021-02-25 01:14:40|5025.4|5019.4|5026.1|5020.1|5026.1|5020.1|5023.6|5017.6|6
1614215690000|2021-02-25 01:14:50|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5025.9|5019.9|3
1614215700000|2021-02-25 01:15:00|5026.2|5020.2|5025.6|5019.6|5026.4|5020.4|5025.6|5019.6|2
1614215710000|2021-02-25 01:15:10|5025.9|5019.9|5026.4|5020.4|5026.4|5020.4|5025.9|5019.9|2
1614215720000|2021-02-25 01:15:20|5026.7|5020.7|5027.6|5021.6|5028.1|5022.1|5026.6|5020.6|2
1614215730000|2021-02-25 01:15:30|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|0
1614215740000|2021-02-25 01:15:40|5027.6|5021.6|5028.1|5022.1|5028.1|5022.1|5027.6|5021.6|0
1614215750000|2021-02-25 01:15:50|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|1
1614215760000|2021-02-25 01:16:00|||||||||3
1614215770000|2021-02-25 01:16:10|5028.4|5022.4|5027.6|5021.6|5028.6|5022.6|5027.4|5021.4|5
1614215780000|2021-02-25 01:16:20|5027.1|5021.1|5026.6|5020.6|5027.1|5021.1|5026.6|5020.6|0
1614215790000|2021-02-25 01:16:30|5026.7|5020.7|5028.6|5022.6|5028.6|5022.6|5026.6|5020.6|3
1614215800000|2021-02-25 01:16:40|5028.4|5022.4|5028.6|5022.6|5028.7|5022.7|5027.4|5021.4|5
1614215810000|2021-02-25 01:16:50|5028.4|5022.4|5028.6|5022.6|5028.6|5022.6|5028.4|5022.4|2
1614215820000|2021-02-25 01:17:00|5028.7|5022.7|5031.6|5025.6|5031.6|5025.6|5028.4|5022.4|28
1614215830000|2021-02-25 01:17:10|5031.7|5025.7|5036.6|5030.6|5036.6|5030.6|5031.7|5025.7|23
1614215840000|2021-02-25 01:17:20|||||||||1
1614215850000|2021-02-25 01:17:30|5036.2|5030.2|5034.1|5028.1|5036.2|5030.2|5034.1|5028.1|5
1614215860000|2021-02-25 01:17:40|5033.7|5027.7|5034.6|5028.6|5034.9|5028.9|5033.6|5027.6|1
1614215870000|2021-02-25 01:17:50|5035.1|5029.1|5035.6|5029.6|5036.6|5030.6|5035.1|5029.1|5
1614215880000|2021-02-25 01:18:00|5035.7|5029.7|5033.6|5027.6|5037.1|5031.1|5033.6|5027.6|7
1614215890000|2021-02-25 01:18:10|5034.6|5028.6|5032.6|5026.6|5034.6|5028.6|5032.6|5026.6|5
1614215900000|2021-02-25 01:18:20|5032.2|5026.2|5032.6|5026.6|5032.6|5026.6|5032.1|5026.1|2
1614215910000|2021-02-25 01:18:30|5032.7|5026.7|5032.6|5026.6|5033.1|5027.1|5032.6|5026.6|1
1614215920000|2021-02-25 01:18:40|5032.2|5026.2|5031.6|5025.6|5032.6|5026.6|5031.6|5025.6|2
1614215930000|2021-02-25 01:18:50|5032.1|5026.1|5032.1|5026.1|5032.1|5026.1|5031.6|5025.6|0
1614215940000|2021-02-25 01:19:00|5032.6|5026.6|5035.6|5029.6|5036.1|5030.1|5032.6|5026.6|19
1614215950000|2021-02-25 01:19:10|5035.7|5029.7|5036.6|5030.6|5036.6|5030.6|5035.7|5029.7|1
1614215960000|2021-02-25 01:19:20|5035.8|5029.8|5039.6|5033.6|5039.6|5033.6|5034.6|5028.6|39
1614215970000|2021-02-25 01:19:30|5039.4|5033.4|5034.5|5028.5|5039.4|5033.4|5034.5|5028.5|40
1614215980000|2021-02-25 01:19:40|5035.2|5029.2|5034.5|5028.5|5038|5032|5034.5|5028.5|52
1614215990000|2021-02-25 01:19:50|5035.4|5029.4|5034.5|5028.5|5035.4|5029.4|5034.5|5028.5|1
1614216000000|2021-02-25 01:20:00|5034.2|5028.2|5030.5|5024.5|5034.2|5028.2|5030.5|5024.5|5
1614216010000|2021-02-25 01:20:10|5030.7|5024.7|5029.7|5023.7|5030.7|5024.7|5029.5|5023.5|0
1614216020000|2021-02-25 01:20:20|5029.5|5023.5|5027.5|5021.5|5029.5|5023.5|5027.5|5021.5|0
1614216030000|2021-02-25 01:20:30|5028.5|5022.5|5026.5|5020.5|5028.5|5022.5|5026.5|5020.5|8
1614216040000|2021-02-25 01:20:40|5026.2|5020.2|5024.5|5018.5|5026.2|5020.2|5024|5018|5
1614216050000|2021-02-25 01:20:50|5024.2|5018.2|5024.5|5018.5|5024.5|5018.5|5023.2|5017.2|11
1614216060000|2021-02-25 01:21:00|5024|5018|5024.5|5018.5|5024.5|5018.5|5024|5018|3
1614216070000|2021-02-25 01:21:10|5025|5019|5026.5|5020.5|5026.5|5020.5|5024.5|5018.5|15
1614216080000|2021-02-25 01:21:20|5026.9|5020.9|5028.5|5022.5|5028.5|5022.5|5026.9|5020.9|6
1614216090000|2021-02-25 01:21:30|5028.9|5022.9|5030.5|5024.5|5030.9|5024.9|5028.5|5022.5|1
1614216100000|2021-02-25 01:21:40|5031.2|5025.2|5032.5|5026.5|5032.5|5026.5|5031.2|5025.2|9
1614216110000|2021-02-25 01:21:50|5032.7|5026.7|5033.5|5027.5|5034.5|5028.5|5032.7|5026.7|31
1614216120000|2021-02-25 01:22:00|5033.3|5027.3|5032.5|5026.5|5033.3|5027.3|5030.4|5024.4|11
1614216130000|2021-02-25 01:22:10|5032.2|5026.2|5029.9|5023.9|5032.2|5026.2|5029.5|5023.5|2
1614216140000|2021-02-25 01:22:20|5029.5|5023.5|5028.5|5022.5|5029.5|5023.5|5028.5|5022.5|2
1614216150000|2021-02-25 01:22:30|5029|5023|5028.5|5022.5|5029|5023|5028.5|5022.5|1
1614216160000|2021-02-25 01:22:40|||||||||10
1614216170000|2021-02-25 01:22:50|5028.9|5022.9|5028.5|5022.5|5028.9|5022.9|5028.4|5022.4|0
1614216180000|2021-02-25 01:23:00|5029.5|5023.5|5028.5|5022.5|5029.5|5023.5|5027.5|5021.5|2
1614216190000|2021-02-25 01:23:10|5028.7|5022.7|5028.5|5022.5|5029.5|5023.5|5028.5|5022.5|1
1614216200000|2021-02-25 01:23:20|5028.8|5022.8|5031.4|5025.4|5031.7|5025.7|5028.8|5022.8|26
1614216210000|2021-02-25 01:23:30|5031.5|5025.5|5031.4|5025.4|5031.5|5025.5|5030.7|5024.7|0
1614216220000|2021-02-25 01:23:40|5031.2|5025.2|5030.5|5024.5|5031.4|5025.4|5030.4|5024.4|0
1614216230000|2021-02-25 01:23:50|5030.4|5024.4|5030.4|5024.4|5031.5|5025.5|5030.4|5024.4|1
1614216240000|2021-02-25 01:24:00|5030.8|5024.8|5030.5|5024.5|5031|5025|5028.9|5022.9|2
1614216250000|2021-02-25 01:24:10|5030.4|5024.4|5030.5|5024.5|5030.5|5024.5|5029.5|5023.5|0
1614216260000|2021-02-25 01:24:20|5030.4|5024.4|5031|5025|5031|5025|5030.4|5024.4|0
1614216270000|2021-02-25 01:24:30|5030.4|5024.4|5032.4|5026.4|5032.4|5026.4|5030.4|5024.4|6
1614216280000|2021-02-25 01:24:40|5033.3|5027.3|5033.4|5027.4|5034.3|5028.3|5032.4|5026.4|2
1614216290000|2021-02-25 01:24:50|5033.1|5027.1|5032.7|5026.7|5033.8|5027.8|5032.4|5026.4|4
1614216300000|2021-02-25 01:25:00|5032.4|5026.4|5034|5028|5034.9|5028.9|5032.4|5026.4|7
1614216310000|2021-02-25 01:25:10|5035.2|5029.2|5034.5|5028.5|5035.2|5029.2|5034.2|5028.2|4
1614216320000|2021-02-25 01:25:20|5034.7|5028.7|5035.7|5029.7|5035.7|5029.7|5034.5|5028.5|9
1614216330000|2021-02-25 01:25:30|5035.2|5029.2|5034.7|5028.7|5035.2|5029.2|5034.7|5028.7|3
1614216340000|2021-02-25 01:25:40|5035|5029|5034.7|5028.7|5035.7|5029.7|5034.7|5028.7|0
1614216350000|2021-02-25 01:25:50|5038.8|5032.8|5034.8|5028.8|5038.8|5032.8|5034.8|5028.8|20
1614216360000|2021-02-25 01:26:00|5034.7|5028.7|5032.8|5026.8|5035.6|5029.6|5032.3|5026.3|5
1614216370000|2021-02-25 01:26:10|5033.9|5027.9|5034.8|5028.8|5035.2|5029.2|5033.9|5027.9|7
1614216380000|2021-02-25 01:26:20|5034.7|5028.7|5034.3|5028.3|5034.8|5028.8|5034.3|5028.3|0
1614216390000|2021-02-25 01:26:30|5034.2|5028.2|5032.7|5026.7|5034.2|5028.2|5032.3|5026.3|8
1614216400000|2021-02-25 01:26:40|5032.3|5026.3|5029.8|5023.8|5032.3|5026.3|5029.7|5023.7|6
1614216410000|2021-02-25 01:26:50|5029.3|5023.3|5029.8|5023.8|5029.8|5023.8|5029.3|5023.3|1
1614216420000|2021-02-25 01:27:00|5030.5|5024.5|5031.8|5025.8|5031.8|5025.8|5030.5|5024.5|7
1614216430000|2021-02-25 01:27:10|5032.2|5026.2|5034.7|5028.7|5034.8|5028.8|5031.8|5025.8|1
1614216440000|2021-02-25 01:27:20|5034.8|5028.8|5034.5|5028.5|5035.7|5029.7|5034.5|5028.5|2
1614216450000|2021-02-25 01:27:30|5034|5028|5033.7|5027.7|5034|5028|5033.5|5027.5|2
1614216460000|2021-02-25 01:27:40|5034|5028|5033.7|5027.7|5034.2|5028.2|5033.2|5027.2|1
1614216470000|2021-02-25 01:27:50|5033.8|5027.8|5035.7|5029.7|5035.7|5029.7|5033.8|5027.8|6
1614216480000|2021-02-25 01:28:00|5035.5|5029.5|5033.7|5027.7|5035.5|5029.5|5033.7|5027.7|5
1614216490000|2021-02-25 01:28:10|5034|5028|5035.7|5029.7|5036.7|5030.7|5033.7|5027.7|1
1614216500000|2021-02-25 01:28:20|5034.7|5028.7|5034.7|5028.7|5034.8|5028.8|5034.7|5028.7|0
1614216510000|2021-02-25 01:28:30|5034.8|5028.8|5033.7|5027.7|5035.2|5029.2|5033.7|5027.7|7
1614216520000|2021-02-25 01:28:40|5033.8|5027.8|5034.7|5028.7|5034.7|5028.7|5033.7|5027.7|3
1614216540000|2021-02-25 01:29:00|5034.3|5028.3|5033.7|5027.7|5034.7|5028.7|5032.5|5026.5|6
1614216560000|2021-02-25 01:29:20|5033.8|5027.8|5033.7|5027.7|5033.8|5027.8|5033.7|5027.7|1
1614216600000|2021-02-25 01:30:00|5034.7|5028.7|5033.5|5027.5|5035.7|5029.7|5031.4|5025.4|5
1614216610000|2021-02-25 01:30:10|5033.7|5027.7|5032.5|5026.5|5033.7|5027.7|5032.5|5026.5|2
1614216620000|2021-02-25 01:30:20|5031.7|5025.7|5030.7|5024.7|5031.7|5025.7|5030.7|5024.7|0
1614216630000|2021-02-25 01:30:30|5024.4|5018.4|5026.4|5020.4|5027.4|5021.4|5024.3|5018.3|20
1614216640000|2021-02-25 01:30:40|5026.3|5020.3|5026.3|5020.3|5027.3|5021.3|5026.3|5020.3|0
1614216650000|2021-02-25 01:30:50|5026.8|5020.8|5026.5|5020.5|5027|5021|5026.4|5020.4|0
1614216660000|2021-02-25 01:31:00|5026.4|5020.4|5029.4|5023.4|5029.4|5023.4|5026.4|5020.4|5
1614216670000|2021-02-25 01:31:10|5029.3|5023.3|5026.4|5020.4|5029.4|5023.4|5026.3|5020.3|4
1614216680000|2021-02-25 01:31:20|5026.9|5020.9|5025.8|5019.8|5026.9|5020.9|5025.1|5019.1|9
1614216690000|2021-02-25 01:31:30|5025.9|5019.9|5026.1|5020.1|5026.4|5020.4|5025.8|5019.8|0
1614216700000|2021-02-25 01:31:40|5025.8|5019.8|5025.6|5019.6|5025.8|5019.8|5025.6|5019.6|0
1614216710000|2021-02-25 01:31:50|5025.8|5019.8|5025.6|5019.6|5026.1|5020.1|5025.6|5019.6|0
1614216720000|2021-02-25 01:32:00|5025.8|5019.8|5027.6|5021.6|5027.6|5021.6|5025.8|5019.8|1
1614216730000|2021-02-25 01:32:10|||||||||1
1614216740000|2021-02-25 01:32:20|5026.1|5020.1|5026.1|5020.1|5026.6|5020.6|5025.8|5019.8|7
1614216750000|2021-02-25 01:32:30|5026|5020|5026.1|5020.1|5026.1|5020.1|5025.1|5019.1|0
1614216760000|2021-02-25 01:32:40|5026.3|5020.3|5026.9|5020.9|5027.1|5021.1|5026.1|5020.1|2
1614216770000|2021-02-25 01:32:50|5026.4|5020.4|5026|5020|5026.4|5020.4|5024.9|5018.9|1
1614216780000|2021-02-25 01:33:00|5028|5022|5029.4|5023.4|5030.9|5024.9|5028|5022|6
1614216790000|2021-02-25 01:33:10|5029.2|5023.2|5030.9|5024.9|5030.9|5024.9|5029.2|5023.2|0
1614216800000|2021-02-25 01:33:20|5031.1|5025.1|5030.1|5024.1|5031.8|5025.8|5030.1|5024.1|2
1614216810000|2021-02-25 01:33:30|5031.1|5025.1|5031.1|5025.1|5031.1|5025.1|5031.1|5025.1|0
1614216820000|2021-02-25 01:33:40|5030.8|5024.8|5029.8|5023.8|5030.8|5024.8|5029.1|5023.1|5
1614216830000|2021-02-25 01:33:50|5030.1|5024.1|5031.3|5025.3|5031.3|5025.3|5029.1|5023.1|0
1614216840000|2021-02-25 01:34:00|5031.8|5025.8|5032.3|5026.3|5033.3|5027.3|5031.3|5025.3|2
1614216850000|2021-02-25 01:34:10|5032.8|5026.8|5031.3|5025.3|5032.8|5026.8|5031.3|5025.3|0
1614216860000|2021-02-25 01:34:20|5030.9|5024.9|5030.8|5024.8|5031.3|5025.3|5030.8|5024.8|1
1614216870000|2021-02-25 01:34:30|5030.9|5024.9|5031.8|5025.8|5032.3|5026.3|5030.8|5024.8|10
1614216880000|2021-02-25 01:34:40|5031.3|5025.3|5031.3|5025.3|5031.3|5025.3|5031.3|5025.3|0
1614216900000|2021-02-25 01:35:00|5031.8|5025.8|5031.8|5025.8|5032.6|5026.6|5031.3|5025.3|0
1614216910000|2021-02-25 01:35:10|5031.4|5025.4|5030.3|5024.3|5031.4|5025.4|5030.3|5024.3|0
1614216920000|2021-02-25 01:35:20|5029.9|5023.9|5030.1|5024.1|5030.3|5024.3|5029.9|5023.9|0
1614216930000|2021-02-25 01:35:30|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|1
1614216940000|2021-02-25 01:35:40|5029.3|5023.3|5029.8|5023.8|5030.1|5024.1|5028.1|5022.1|3
1614216950000|2021-02-25 01:35:50|5030.1|5024.1|5030.1|5024.1|5030.1|5024.1|5030.1|5024.1|0
1614216960000|2021-02-25 01:36:00|5030.3|5024.3|5029.8|5023.8|5030.3|5024.3|5029.8|5023.8|0
1614216970000|2021-02-25 01:36:10|5029.4|5023.4|5029.3|5023.3|5029.4|5023.4|5029.1|5023.1|0
1614216980000|2021-02-25 01:36:20|5029.9|5023.9|5029.8|5023.8|5029.9|5023.9|5029.8|5023.8|1
1614216990000|2021-02-25 01:36:30|5029.4|5023.4|5029.3|5023.3|5029.4|5023.4|5028.1|5022.1|0
1614217000000|2021-02-25 01:36:40|5029.4|5023.4|5028.8|5022.8|5029.4|5023.4|5028.8|5022.8|0
1614217020000|2021-02-25 01:37:00|5029.3|5023.3|5030.3|5024.3|5030.3|5024.3|5028.8|5022.8|6
1614217030000|2021-02-25 01:37:10|5030.4|5024.4|5029.9|5023.9|5030.4|5024.4|5029.9|5023.9|0
1614217040000|2021-02-25 01:37:20|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.8|5023.8|0
1614217050000|2021-02-25 01:37:30|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|0
1614217060000|2021-02-25 01:37:40|5028.1|5022.1|5027.3|5021.3|5028.3|5022.3|5027.3|5021.3|1
1614217070000|2021-02-25 01:37:50|5027.8|5021.8|5027.3|5021.3|5027.8|5021.8|5026.8|5020.8|1
1614217090000|2021-02-25 01:38:10|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|5027.6|5021.6|2
1614217100000|2021-02-25 01:38:20|5028.1|5022.1|5029.4|5023.4|5029.4|5023.4|5027.3|5021.3|0
1614217110000|2021-02-25 01:38:30|5030.1|5024.1|5029.9|5023.9|5030.1|5024.1|5028.8|5022.8|5
1614217120000|2021-02-25 01:38:40|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|1
1614217130000|2021-02-25 01:38:50|5030.1|5024.1|5029.8|5023.8|5030.1|5024.1|5029.8|5023.8|5
1614217140000|2021-02-25 01:39:00|5027.4|5021.4|5030|5024|5030.4|5024.4|5027.4|5021.4|8
1614217150000|2021-02-25 01:39:10|5029.5|5023.5|5032.3|5026.3|5032.3|5026.3|5029.4|5023.4|8
1614217160000|2021-02-25 01:39:20|5031.3|5025.3|5028.1|5022.1|5031.3|5025.3|5028.1|5022.1|1
1614217170000|2021-02-25 01:39:30|5027.8|5021.8|5027.4|5021.4|5027.8|5021.8|5027.3|5021.3|1
1614217180000|2021-02-25 01:39:40|5027.3|5021.3|5027.3|5021.3|5027.4|5021.4|5027.3|5021.3|0
1614217190000|2021-02-25 01:39:50|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|1
1614217200000|2021-02-25 01:40:00|5026|5020|5027.4|5021.4|5029|5023|5025.9|5019.9|2
1614217210000|2021-02-25 01:40:10|5027.3|5021.3|5027.8|5021.8|5028.5|5022.5|5027.3|5021.3|5
1614217230000|2021-02-25 01:40:30|5028.1|5022.1|5027.8|5021.8|5028.1|5022.1|5027.6|5021.6|0
1614217240000|2021-02-25 01:40:40|5028.3|5022.3|5028.3|5022.3|5028.5|5022.5|5027.8|5021.8|0
1614217250000|2021-02-25 01:40:50|5027.9|5021.9|5028.4|5022.4|5028.5|5022.5|5027.6|5021.6|0
1614217260000|2021-02-25 01:41:00|5028.3|5022.3|5027.8|5021.8|5028.5|5022.5|5027.8|5021.8|0
1614217270000|2021-02-25 01:41:10|5027.4|5021.4|5027.8|5021.8|5028.1|5022.1|5026.9|5020.9|0
1614217280000|2021-02-25 01:41:20|5028.1|5022.1|5025.4|5019.4|5028.1|5022.1|5025|5019|0
1614217290000|2021-02-25 01:41:30|5025.3|5019.3|5024.4|5018.4|5025.3|5019.3|5024.3|5018.3|0
1614217300000|2021-02-25 01:41:40|5024|5018|5026.4|5020.4|5026.4|5020.4|5024|5018|4
1614217310000|2021-02-25 01:41:50|5026.8|5020.8|5025.4|5019.4|5026.9|5020.9|5025.4|5019.4|0
1614217320000|2021-02-25 01:42:00|5025.8|5019.8|5026.9|5020.9|5027.5|5021.5|5025.8|5019.8|5
1614217330000|2021-02-25 01:42:10|5026.5|5020.5|5026.9|5020.9|5026.9|5020.9|5026.4|5020.4|0
1614217340000|2021-02-25 01:42:20|5027.4|5021.4|5029|5023|5029|5023|5027.4|5021.4|1
1614217350000|2021-02-25 01:42:30|5028.8|5022.8|5029|5023|5030.3|5024.3|5028.8|5022.8|1
1614217360000|2021-02-25 01:42:40|5029.4|5023.4|5029|5023|5029.4|5023.4|5029|5023|0
1614217380000|2021-02-25 01:43:00|5029.4|5023.4|5029|5023|5029.9|5023.9|5029|5023|0
1614217390000|2021-02-25 01:43:10|5028.6|5022.6|5029.9|5023.9|5029.9|5023.9|5028.5|5022.5|4
1614217400000|2021-02-25 01:43:20|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.9|5023.9|0
1614217410000|2021-02-25 01:43:30|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5029.4|5023.4|0
1614217430000|2021-02-25 01:43:50|5030.5|5024.5|5031.4|5025.4|5031.4|5025.4|5030.5|5024.5|0
1614217440000|2021-02-25 01:44:00|5031.5|5025.5|5031.4|5025.4|5031.5|5025.5|5031.4|5025.4|0
1614217450000|2021-02-25 01:44:10|5031|5025|5029|5023|5031|5025|5029|5023|1
1614217460000|2021-02-25 01:44:20|5029.8|5023.8|5029.9|5023.9|5029.9|5023.9|5029.8|5023.8|0
1614217470000|2021-02-25 01:44:30|5030.4|5024.4|5030.9|5024.9|5031.4|5025.4|5030.4|5024.4|0
1614217480000|2021-02-25 01:44:40|5029.9|5023.9|5029.9|5023.9|5029.9|5023.9|5029.9|5023.9|0
1614217490000|2021-02-25 01:44:50|5030.3|5024.3|5030.9|5024.9|5030.9|5024.9|5030.3|5024.3|0
1614217500000|2021-02-25 01:45:00|5029.9|5023.9|5029.9|5023.9|5029.9|5023.9|5029.1|5023.1|0
1614217510000|2021-02-25 01:45:10|5026.9|5020.9|5027|5021|5027.4|5021.4|5026.9|5020.9|3
1614217520000|2021-02-25 01:45:20|5026.6|5020.6|5026.5|5020.5|5027|5021|5026.5|5020.5|1
1614217530000|2021-02-25 01:45:30|5027.3|5021.3|5027.4|5021.4|5027.4|5021.4|5027.3|5021.3|1
1614217540000|2021-02-25 01:45:40|5027.8|5021.8|5030.4|5024.4|5030.4|5024.4|5027.8|5021.8|1
1614217550000|2021-02-25 01:45:50|5029.4|5023.4|5029.3|5023.3|5030.4|5024.4|5029.3|5023.3|1
1614217560000|2021-02-25 01:46:00|5028.4|5022.4|5028.8|5022.8|5028.9|5022.9|5028.4|5022.4|1
1614217570000|2021-02-25 01:46:10|5028.4|5022.4|5029.3|5023.3|5029.4|5023.4|5028.4|5022.4|0
1614217580000|2021-02-25 01:46:20|5029.4|5023.4|5030.5|5024.5|5030.5|5024.5|5029.3|5023.3|1
1614217590000|2021-02-25 01:46:30|5030.9|5024.9|5030.5|5024.5|5030.9|5024.9|5030.5|5024.5|0
1614217600000|2021-02-25 01:46:40|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|0
1614217610000|2021-02-25 01:46:50|5030.5|5024.5|5030.5|5024.5|5030.5|5024.5|5030.5|5024.5|0
1614217620000|2021-02-25 01:47:00|5030.9|5024.9|5030.5|5024.5|5030.9|5024.9|5030.4|5024.4|0
1614217630000|2021-02-25 01:47:10|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|6
1614217640000|2021-02-25 01:47:20|5031.8|5025.8|5033.2|5027.2|5033.2|5027.2|5031.8|5025.8|1
1614217650000|2021-02-25 01:47:30|5033.1|5027.1|5032.4|5026.4|5033.1|5027.1|5032.4|5026.4|0
1614217660000|2021-02-25 01:47:40|5031.4|5025.4|5032.4|5026.4|5032.9|5026.9|5031.4|5025.4|8
1614217670000|2021-02-25 01:47:50|||||||||1
1614217680000|2021-02-25 01:48:00|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|4
1614217690000|2021-02-25 01:48:10|5032|5026|5031.4|5025.4|5032.4|5026.4|5030.9|5024.9|4
1614217700000|2021-02-25 01:48:20|5031|5025|5031.4|5025.4|5031.4|5025.4|5031|5025|0
1614217720000|2021-02-25 01:48:40|5031|5025|5031|5025|5031|5025|5031|5025|1
1614217730000|2021-02-25 01:48:50|5030.7|5024.7|5030.4|5024.4|5031.1|5025.1|5030.2|5024.2|1
1614217740000|2021-02-25 01:49:00|5030.2|5024.2|5030.2|5024.2|5030.4|5024.4|5029.5|5023.5|1
1614217750000|2021-02-25 01:49:10|||||||||1
1614217760000|2021-02-25 01:49:20|5030.1|5024.1|5029.5|5023.5|5030.1|5024.1|5029.5|5023.5|1
1614217770000|2021-02-25 01:49:30|5028.5|5022.5|5029.4|5023.4|5029.5|5023.5|5028.5|5022.5|0
1614217780000|2021-02-25 01:49:40|5029.5|5023.5|5029.9|5023.9|5030.4|5024.4|5029.4|5023.4|4
1614217790000|2021-02-25 01:49:50|5029.5|5023.5|5030.2|5024.2|5030.2|5024.2|5029.5|5023.5|0
1614217800000|2021-02-25 01:50:00|5029.9|5023.9|5029.4|5023.4|5029.9|5023.9|5029.4|5023.4|0
1614217820000|2021-02-25 01:50:20|5029.5|5023.5|5028.5|5022.5|5029.5|5023.5|5028.5|5022.5|1
1614217830000|2021-02-25 01:50:30|5029.5|5023.5|5030.4|5024.4|5030.4|5024.4|5029.5|5023.5|5
1614217840000|2021-02-25 01:50:40|5030.2|5024.2|5029.5|5023.5|5030.4|5024.4|5029.5|5023.5|0
1614217850000|2021-02-25 01:50:50|5029.9|5023.9|5029.5|5023.5|5029.9|5023.9|5029.5|5023.5|1
1614217860000|2021-02-25 01:51:00|5029.4|5023.4|5029.4|5023.4|5029.5|5023.5|5029|5023|1
1614217880000|2021-02-25 01:51:20|5028.5|5022.5|5027.5|5021.5|5029.4|5023.4|5027.5|5021.5|2
1614217890000|2021-02-25 01:51:30|5027.4|5021.4|5028.4|5022.4|5028.4|5022.4|5027.4|5021.4|0
1614217900000|2021-02-25 01:51:40|5028.5|5022.5|5028.4|5022.4|5029.5|5023.5|5028|5022|1
1614217910000|2021-02-25 01:51:50|5028.5|5022.5|5028|5022|5028.5|5022.5|5028|5022|1
1614217920000|2021-02-25 01:52:00|5029|5023|5027.4|5021.4|5029|5023|5027.4|5021.4|4
1614217930000|2021-02-25 01:52:10|5027.7|5021.7|5027.9|5021.9|5027.9|5021.9|5026.4|5020.4|15
1614217940000|2021-02-25 01:52:20|5028|5022|5027.5|5021.5|5028|5022|5027.5|5021.5|0
1614217950000|2021-02-25 01:52:30|5027.6|5021.6|5027.6|5021.6|5027.9|5021.9|5026.6|5020.6|2
1614217960000|2021-02-25 01:52:40|5027.9|5021.9|5027.6|5021.6|5027.9|5021.9|5027.6|5021.6|0
1614217970000|2021-02-25 01:52:50|5027.9|5021.9|5027.6|5021.6|5028|5022|5027.6|5021.6|0
1614217980000|2021-02-25 01:53:00|||||||||2577
1614217990000|2021-02-25 01:53:10|5028.1|5022.1|5027.6|5021.6|5028.1|5022.1|5027.6|5021.6|2
1614218000000|2021-02-25 01:53:20|5027.9|5021.9|5027.6|5021.6|5027.9|5021.9|5027.6|5021.6|0
1614218010000|2021-02-25 01:53:30|5027.1|5021.1|5026.6|5020.6|5027.6|5021.6|5026.6|5020.6|0
1614218020000|2021-02-25 01:53:40|5025.6|5019.6|5027.6|5021.6|5027.9|5021.9|5025.6|5019.6|1
1614218030000|2021-02-25 01:53:50|5026.6|5020.6|5028.6|5022.6|5028.6|5022.6|5026.6|5020.6|4
1614218040000|2021-02-25 01:54:00|5029.6|5023.6|5029.6|5023.6|5029.6|5023.6|5029.6|5023.6|7
1614218050000|2021-02-25 01:54:10|5029.4|5023.4|5029.6|5023.6|5029.6|5023.6|5028.6|5022.6|1
1614218060000|2021-02-25 01:54:20|5029.1|5023.1|5028.6|5022.6|5029.1|5023.1|5028.6|5022.6|0
1614218070000|2021-02-25 01:54:30|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|0
1614218080000|2021-02-25 01:54:40|5028.5|5022.5|5028.6|5022.6|5028.6|5022.6|5028.5|5022.5|1
1614218100000|2021-02-25 01:55:00|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|5026.6|5020.6|2
1614218120000|2021-02-25 01:55:20|5027.5|5021.5|5026.5|5020.5|5027.5|5021.5|5026.5|5020.5|0
1614218130000|2021-02-25 01:55:30|5026.6|5020.6|5027.9|5021.9|5028.5|5022.5|5026.6|5020.6|2
1614218140000|2021-02-25 01:55:40|5028.5|5022.5|5027.5|5021.5|5028.5|5022.5|5027.5|5021.5|0
1614218150000|2021-02-25 01:55:50|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|0
1614218160000|2021-02-25 01:56:00|5029.4|5023.4|5029.9|5023.9|5029.9|5023.9|5029.4|5023.4|1
1614218170000|2021-02-25 01:56:10|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.9|5023.9|0
1614218200000|2021-02-25 01:56:40|5030.8|5024.8|5030.8|5024.8|5030.8|5024.8|5030.8|5024.8|2
1614218210000|2021-02-25 01:56:50|5030.9|5024.9|5031.8|5025.8|5031.8|5025.8|5030.9|5024.9|0
1614218220000|2021-02-25 01:57:00|5031.3|5025.3|5031.8|5025.8|5031.8|5025.8|5030.8|5024.8|2
1614218230000|2021-02-25 01:57:10|5032|5026|5031.8|5025.8|5032.4|5026.4|5031.8|5025.8|1
1614218240000|2021-02-25 01:57:20|5032.1|5026.1|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|1
1614218250000|2021-02-25 01:57:30|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|0
1614218260000|2021-02-25 01:57:40|5032.9|5026.9|5032.9|5026.9|5033.3|5027.3|5032.5|5026.5|4
1614218270000|2021-02-25 01:57:50|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|0
1614218280000|2021-02-25 01:58:00|5032.6|5026.6|5031.8|5025.8|5032.6|5026.6|5031.1|5025.1|3
1614218290000|2021-02-25 01:58:10|5031.6|5025.6|5031.6|5025.6|5031.8|5025.8|5031.6|5025.6|0
1614218300000|2021-02-25 01:58:20|5031.8|5025.8|5031.8|5025.8|5031.8|5025.8|5031.6|5025.6|0
1614218310000|2021-02-25 01:58:30|5031.9|5025.9|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|0
1614218330000|2021-02-25 01:58:50|5032.3|5026.3|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|0
1614218340000|2021-02-25 01:59:00|5032.8|5026.8|5032.6|5026.6|5032.8|5026.8|5032.6|5026.6|0
1614218360000|2021-02-25 01:59:20|5032.3|5026.3|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|0
1614218390000|2021-02-25 01:59:50|5032.8|5026.8|5032.6|5026.6|5032.8|5026.8|5032.6|5026.6|0
1614218400000|2021-02-25 02:00:00|5032.3|5026.3|5032.6|5026.6|5032.6|5026.6|5032.3|5026.3|0
1614218410000|2021-02-25 02:00:10|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|0
1614218420000|2021-02-25 02:00:20|5032.1|5026.1|5031.8|5025.8|5032.1|5026.1|5031.8|5025.8|2
1614218430000|2021-02-25 02:00:30|5032.1|5026.1|5031.8|5025.8|5032.1|5026.1|5031.8|5025.8|0
1614218440000|2021-02-25 02:00:40|5032.1|5026.1|5031.8|5025.8|5032.1|5026.1|5031.8|5025.8|0
1614218450000|2021-02-25 02:00:50|5031.4|5025.4|5030.8|5024.8|5031.4|5025.4|5030.8|5024.8|0
1614218460000|2021-02-25 02:01:00|5031.8|5025.8|5034.8|5028.8|5034.8|5028.8|5031.8|5025.8|2
1614218480000|2021-02-25 02:01:20|5035.3|5029.3|5035.8|5029.8|5035.8|5029.8|5035.3|5029.3|3
1614218490000|2021-02-25 02:01:30|5036.8|5030.8|5036.8|5030.8|5036.8|5030.8|5036.6|5030.6|1
1614218500000|2021-02-25 02:01:40|5036.3|5030.3|5035.8|5029.8|5036.8|5030.8|5035.8|5029.8|0
1614218520000|2021-02-25 02:02:00|5035.9|5029.9|5036.8|5030.8|5036.9|5030.9|5035.9|5029.9|2
1614218530000|2021-02-25 02:02:10|5036.9|5030.9|5036.8|5030.8|5037.3|5031.3|5036.8|5030.8|2
1614218550000|2021-02-25 02:02:30|5036.3|5030.3|5035.8|5029.8|5036.3|5030.3|5035.3|5029.3|1
1614218560000|2021-02-25 02:02:40|5036.1|5030.1|5035.8|5029.8|5036.1|5030.1|5035.3|5029.3|2
1614218580000|2021-02-25 02:03:00|5035.7|5029.7|5038.2|5032.2|5038.4|5032.4|5035.7|5029.7|1
1614218590000|2021-02-25 02:03:10|5038.4|5032.4|5037.4|5031.4|5038.7|5032.7|5037.4|5031.4|8
1614218600000|2021-02-25 02:03:20|5037.7|5031.7|5037.9|5031.9|5037.9|5031.9|5037.7|5031.7|7
1614218610000|2021-02-25 02:03:30|5038.7|5032.7|5037.9|5031.9|5038.7|5032.7|5037.9|5031.9|18
1614218620000|2021-02-25 02:03:40|||||||||1
1614218630000|2021-02-25 02:03:50|5037.5|5031.5|5037.4|5031.4|5037.5|5031.5|5037.4|5031.4|2
1614218640000|2021-02-25 02:04:00|5037|5031|5036.9|5030.9|5037|5031|5036.4|5030.4|0
1614218650000|2021-02-25 02:04:10|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|3
1614218670000|2021-02-25 02:04:30|5038.7|5032.7|5040.2|5034.2|5040.4|5034.4|5038.7|5032.7|7
1614218680000|2021-02-25 02:04:40|5053.4|5047.4|5049.4|5043.4|5053.4|5047.4|5049.4|5043.4|224
1614218690000|2021-02-25 02:04:50|5049|5043|5047.2|5041.2|5049.4|5043.4|5046.7|5040.7|19
1614218700000|2021-02-25 02:05:00|5047.5|5041.5|5047.2|5041.2|5048.2|5042.2|5047.2|5041.2|4
1614218710000|2021-02-25 02:05:10|5046.5|5040.5|5045.4|5039.4|5046.5|5040.5|5045.2|5039.2|10
1614218720000|2021-02-25 02:05:20|5045.7|5039.7|5044.4|5038.4|5045.7|5039.7|5044.4|5038.4|3
1614218740000|2021-02-25 02:05:40|5044.7|5038.7|5044.4|5038.4|5044.7|5038.7|5043.9|5037.9|6
1614218790000|2021-02-25 02:06:30|5043.9|5037.9|5043.4|5037.4|5043.9|5037.9|5043.4|5037.4|4
1614218800000|2021-02-25 02:06:40|5043.7|5037.7|5044.7|5038.7|5044.7|5038.7|5043.7|5037.7|5
1614218810000|2021-02-25 02:06:50|5044.4|5038.4|5045.2|5039.2|5045.9|5039.9|5044.2|5038.2|6
1614218820000|2021-02-25 02:07:00|5045.4|5039.4|5046.2|5040.2|5046.2|5040.2|5045.4|5039.4|2
1614218830000|2021-02-25 02:07:10|5046.6|5040.6|5045.2|5039.2|5046.6|5040.6|5045.2|5039.2|2
1614218850000|2021-02-25 02:07:30|5046.2|5040.2|5046.2|5040.2|5046.6|5040.6|5046.2|5040.2|3
1614218860000|2021-02-25 02:07:40|5046.4|5040.4|5046.9|5040.9|5046.9|5040.9|5046.2|5040.2|5
1614218870000|2021-02-25 02:07:50|5046.5|5040.5|5046.4|5040.4|5046.5|5040.5|5046.4|5040.4|0
1614218880000|2021-02-25 02:08:00|5046.7|5040.7|5046.2|5040.2|5046.7|5040.7|5046.2|5040.2|0
1614218900000|2021-02-25 02:08:20|||||||||1
1614218910000|2021-02-25 02:08:30|5046.6|5040.6|5046.7|5040.7|5046.7|5040.7|5046.6|5040.6|1
1614218920000|2021-02-25 02:08:40|5046.6|5040.6|5046.2|5040.2|5046.6|5040.6|5046.2|5040.2|2
1614218930000|2021-02-25 02:08:50|5046.6|5040.6|5046.7|5040.7|5046.7|5040.7|5046.6|5040.6|0
1614218940000|2021-02-25 02:09:00|5045.8|5039.8|5046.7|5040.7|5046.8|5040.8|5045.8|5039.8|15
1614218950000|2021-02-25 02:09:10|5046.3|5040.3|5045.5|5039.5|5046.3|5040.3|5045.5|5039.5|2
1614218960000|2021-02-25 02:09:20|5045.8|5039.8|5045.5|5039.5|5045.8|5039.8|5045.5|5039.5|0
1614218970000|2021-02-25 02:09:30|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.5|5039.5|1
1614218980000|2021-02-25 02:09:40|5045.7|5039.7|5045.8|5039.8|5045.8|5039.8|5045.5|5039.5|2
1614218990000|2021-02-25 02:09:50|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|1
1614219000000|2021-02-25 02:10:00|5045.8|5039.8|5045.5|5039.5|5045.8|5039.8|5045.5|5039.5|1
1614219010000|2021-02-25 02:10:10|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|0
1614219020000|2021-02-25 02:10:20|5046.5|5040.5|5046.5|5040.5|5046.8|5040.8|5046.5|5040.5|5
1614219030000|2021-02-25 02:10:30|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|22
1614219040000|2021-02-25 02:10:40|5048|5042|5048.1|5042.1|5048.1|5042.1|5048|5042|0
1614219050000|2021-02-25 02:10:50|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|2
1614219060000|2021-02-25 02:11:00|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|0
1614219070000|2021-02-25 02:11:10|5047.7|5041.7|5048.1|5042.1|5048.1|5042.1|5047.7|5041.7|4
1614219080000|2021-02-25 02:11:20|5048|5042|5048|5042|5048|5042|5048|5042|0
1614219100000|2021-02-25 02:11:40|||||||||2
1614219110000|2021-02-25 02:11:50|||||||||1
1614219120000|2021-02-25 02:12:00|||||||||11
1614219130000|2021-02-25 02:12:10|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|20
1614219160000|2021-02-25 02:12:40|5049.7|5043.7|5050.1|5044.1|5050.2|5044.2|5049.5|5043.5|2
1614219170000|2021-02-25 02:12:50|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|10
1614219180000|2021-02-25 02:13:00|5052.6|5046.6|5052.6|5046.6|5053|5047|5052.5|5046.5|7
1614219200000|2021-02-25 02:13:20|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1614219210000|2021-02-25 02:13:30|5052.1|5046.1|5051.7|5045.7|5052.1|5046.1|5051.7|5045.7|5
1614219240000|2021-02-25 02:14:00|5050.9|5044.9|5051.5|5045.5|5051.5|5045.5|5050.7|5044.7|3
1614219250000|2021-02-25 02:14:10|5051.7|5045.7|5050.9|5044.9|5051.7|5045.7|5050.9|5044.9|1
1614219270000|2021-02-25 02:14:30|||||||||1
1614219280000|2021-02-25 02:14:40|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|2
1614219290000|2021-02-25 02:14:50|5051.4|5045.4|5051.7|5045.7|5051.7|5045.7|5051.4|5045.4|2
1614219300000|2021-02-25 02:15:00|5052.1|5046.1|5051.7|5045.7|5052.1|5046.1|5051.7|5045.7|1
1614219310000|2021-02-25 02:15:10|5053.5|5047.5|5053.5|5047.5|5053.5|5047.5|5053.5|5047.5|4
1614219330000|2021-02-25 02:15:30|5053.3|5047.3|5053.1|5047.1|5053.8|5047.8|5053.1|5047.1|1
1614219340000|2021-02-25 02:15:40|5053|5047|5052.6|5046.6|5053|5047|5052.6|5046.6|1
1614219350000|2021-02-25 02:15:50|5052.1|5046.1|5051.7|5045.7|5052.1|5046.1|5051.7|5045.7|2
1614219380000|2021-02-25 02:16:20|5051.6|5045.6|5051.7|5045.7|5051.7|5045.7|5051.6|5045.6|0
1614219400000|2021-02-25 02:16:40|5051.6|5045.6|5050.9|5044.9|5051.6|5045.6|5050.9|5044.9|1
1614219420000|2021-02-25 02:17:00|5050.7|5044.7|5050.9|5044.9|5050.9|5044.9|5050.7|5044.7|2
1614219460000|2021-02-25 02:17:40|5051.2|5045.2|5050.3|5044.3|5051.4|5045.4|5050.3|5044.3|6
1614219480000|2021-02-25 02:18:00|5050.2|5044.2|5050.8|5044.8|5050.8|5044.8|5050.2|5044.2|1
1614219520000|2021-02-25 02:18:40|5050.7|5044.7|5050.3|5044.3|5050.8|5044.8|5050.3|5044.3|1
1614219530000|2021-02-25 02:18:50|||||||||1
1614219540000|2021-02-25 02:19:00|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|0
1614219550000|2021-02-25 02:19:10|5050.7|5044.7|5050.3|5044.3|5050.7|5044.7|5050.3|5044.3|0
1614219590000|2021-02-25 02:19:50|5050.7|5044.7|5050.8|5044.8|5050.8|5044.8|5050.3|5044.3|0
1614219600000|2021-02-25 02:20:00|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.3|5045.3|6
1614219610000|2021-02-25 02:20:10|5051.7|5045.7|5052.2|5046.2|5052.2|5046.2|5051.3|5045.3|0
1614219620000|2021-02-25 02:20:20|5052.4|5046.4|5051.3|5045.3|5053.1|5047.1|5051.3|5045.3|5
1614219630000|2021-02-25 02:20:30|5051.5|5045.5|5051.8|5045.8|5051.8|5045.8|5051.5|5045.5|0
1614219640000|2021-02-25 02:20:40|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|2
1614219660000|2021-02-25 02:21:00|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|25
1614219680000|2021-02-25 02:21:20|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|3
1614219690000|2021-02-25 02:21:30|5054.8|5048.8|5054.3|5048.3|5054.8|5048.8|5054.3|5048.3|2
1614219700000|2021-02-25 02:21:40|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|0
1614219710000|2021-02-25 02:21:50|5056|5050|5055.6|5049.6|5056|5050|5055.6|5049.6|2
1614219720000|2021-02-25 02:22:00|5055.7|5049.7|5056.5|5050.5|5056.5|5050.5|5055.7|5049.7|2
1614219730000|2021-02-25 02:22:10|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.5|5050.5|1
1614219740000|2021-02-25 02:22:20|5056.8|5050.8|5057.3|5051.3|5057.3|5051.3|5056.5|5050.5|1
1614219760000|2021-02-25 02:22:40|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|0
1614219780000|2021-02-25 02:23:00|||||||||2
1614219790000|2021-02-25 02:23:10|5057.5|5051.5|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|1
1614219810000|2021-02-25 02:23:30|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|6
1614219830000|2021-02-25 02:23:50|||||||||1
1614219840000|2021-02-25 02:24:00|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5056.5|5050.5|4
1614219850000|2021-02-25 02:24:10|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.3|5050.3|1
1614219860000|2021-02-25 02:24:20|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614219870000|2021-02-25 02:24:30|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|3
1614219890000|2021-02-25 02:24:50|5056.1|5050.1|5056|5050|5056.1|5050.1|5055.6|5049.6|1
1614219900000|2021-02-25 02:25:00|5055.6|5049.6|5056.5|5050.5|5056.5|5050.5|5055.6|5049.6|1
1614219910000|2021-02-25 02:25:10|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|1
1614219920000|2021-02-25 02:25:20|5057.5|5051.5|5057.8|5051.8|5057.8|5051.8|5057.5|5051.5|0
1614219930000|2021-02-25 02:25:30|5057.7|5051.7|5055.6|5049.6|5057.7|5051.7|5055.6|5049.6|2
1614219940000|2021-02-25 02:25:40|5055.2|5049.2|5054.3|5048.3|5055.2|5049.2|5054.3|5048.3|0
1614219960000|2021-02-25 02:26:00|5055|5049|5054.6|5048.6|5055|5049|5054.6|5048.6|1
1614219970000|2021-02-25 02:26:10|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|4
1614219980000|2021-02-25 02:26:20|5056.3|5050.3|5056.5|5050.5|5056.5|5050.5|5056.3|5050.3|0
1614220000000|2021-02-25 02:26:40|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.5|5050.5|1
1614220020000|2021-02-25 02:27:00|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.5|5050.5|1
1614220030000|2021-02-25 02:27:10|5056.3|5050.3|5056.5|5050.5|5056.5|5050.5|5056.3|5050.3|0
1614220040000|2021-02-25 02:27:20|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|0
1614220050000|2021-02-25 02:27:30|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|5
1614220060000|2021-02-25 02:27:40|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|1
1614220070000|2021-02-25 02:27:50|5056.1|5050.1|5057.1|5051.1|5057.1|5051.1|5055.3|5049.3|7
1614220080000|2021-02-25 02:28:00|5057.5|5051.5|5057.6|5051.6|5057.6|5051.6|5057.5|5051.5|0
1614220090000|2021-02-25 02:28:10|5057.5|5051.5|5057.6|5051.6|5057.6|5051.6|5057.5|5051.5|0
1614220130000|2021-02-25 02:28:50|5058|5052|5057.6|5051.6|5058|5052|5057.6|5051.6|1
1614220140000|2021-02-25 02:29:00|5057.5|5051.5|5055.5|5049.5|5057.5|5051.5|5055.5|5049.5|3
1614220180000|2021-02-25 02:29:40|5056.5|5050.5|5056.3|5050.3|5056.5|5050.5|5056.3|5050.3|8
1614220190000|2021-02-25 02:29:50|5056.5|5050.5|5055.5|5049.5|5056.5|5050.5|5055.5|5049.5|2
1614220200000|2021-02-25 02:30:00|5055.4|5049.4|5056.8|5050.8|5057.6|5051.6|5055.4|5049.4|6
1614220210000|2021-02-25 02:30:10|5056.4|5050.4|5056.4|5050.4|5056.4|5050.4|5056.4|5050.4|2
1614220220000|2021-02-25 02:30:20|5056.8|5050.8|5057.3|5051.3|5057.4|5051.4|5056.8|5050.8|2
1614220230000|2021-02-25 02:30:30|5056.9|5050.9|5056.4|5050.4|5056.9|5050.9|5056.4|5050.4|1
1614220260000|2021-02-25 02:31:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614220270000|2021-02-25 02:31:10|5056.9|5050.9|5057.8|5051.8|5057.9|5051.9|5056.8|5050.8|17
1614220280000|2021-02-25 02:31:20|||||||||3
1614220290000|2021-02-25 02:31:30|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|22
1614220300000|2021-02-25 02:31:40|5058.4|5052.4|5058.3|5052.3|5058.4|5052.4|5058.3|5052.3|0
1614220310000|2021-02-25 02:31:50|5058.2|5052.2|5057.3|5051.3|5058.2|5052.2|5057.3|5051.3|0
1614220320000|2021-02-25 02:32:00|5056.9|5050.9|5060.3|5054.3|5060.3|5054.3|5056.8|5050.8|26
1614220330000|2021-02-25 02:32:10|5060.4|5054.4|5059.3|5053.3|5060.7|5054.7|5059.3|5053.3|12
1614220340000|2021-02-25 02:32:20|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5057.8|5051.8|6
1614220350000|2021-02-25 02:32:30|5059.2|5053.2|5058.7|5052.7|5059.3|5053.3|5058.3|5052.3|0
1614220360000|2021-02-25 02:32:40|5059.1|5053.1|5059.3|5053.3|5059.3|5053.3|5058.8|5052.8|0
1614220370000|2021-02-25 02:32:50|5059.2|5053.2|5058.8|5052.8|5059.2|5053.2|5058.8|5052.8|0
1614220380000|2021-02-25 02:33:00|5058.9|5052.9|5059.7|5053.7|5059.8|5053.8|5058.9|5052.9|1
1614220390000|2021-02-25 02:33:10|5059.3|5053.3|5060.3|5054.3|5060.3|5054.3|5059.3|5053.3|2
1614220400000|2021-02-25 02:33:20|5060.7|5054.7|5061.3|5055.3|5062.8|5056.8|5060.7|5054.7|8
1614220410000|2021-02-25 02:33:30|5060.9|5054.9|5060.3|5054.3|5060.9|5054.9|5060.3|5054.3|0
1614220420000|2021-02-25 02:33:40|5060.6|5054.6|5060.6|5054.6|5061.3|5055.3|5060.6|5054.6|3
1614220430000|2021-02-25 02:33:50|5059.8|5053.8|5059.1|5053.1|5059.8|5053.8|5059.1|5053.1|3
1614220440000|2021-02-25 02:34:00|5059.4|5053.4|5060.1|5054.1|5060.1|5054.1|5058.4|5052.4|3
1614220450000|2021-02-25 02:34:10|5059.9|5053.9|5060.6|5054.6|5060.6|5054.6|5059.9|5053.9|0
1614220460000|2021-02-25 02:34:20|5060.4|5054.4|5060.1|5054.1|5060.4|5054.4|5060.1|5054.1|5
1614220470000|2021-02-25 02:34:30|5060.4|5054.4|5060.1|5054.1|5060.4|5054.4|5059.6|5053.6|1
1614220480000|2021-02-25 02:34:40|5059.4|5053.4|5062.2|5056.2|5062.2|5056.2|5059.4|5053.4|2
1614220490000|2021-02-25 02:34:50|5062.6|5056.6|5062.2|5056.2|5062.6|5056.6|5062.2|5056.2|1
1614220500000|2021-02-25 02:35:00|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|3
1614220510000|2021-02-25 02:35:10|5062.2|5056.2|5058.1|5052.1|5062.2|5056.2|5058.1|5052.1|31
1614220520000|2021-02-25 02:35:20|5058.4|5052.4|5058.2|5052.2|5059.2|5053.2|5058.1|5052.1|2
1614220530000|2021-02-25 02:35:30|5058.6|5052.6|5058.2|5052.2|5058.6|5052.6|5058.2|5052.2|2
1614220540000|2021-02-25 02:35:40|5057.8|5051.8|5057.7|5051.7|5058.2|5052.2|5057.7|5051.7|3
1614220550000|2021-02-25 02:35:50|5057.4|5051.4|5058.2|5052.2|5058.2|5052.2|5056.8|5050.8|3
1614220560000|2021-02-25 02:36:00|5058.5|5052.5|5056.7|5050.7|5058.7|5052.7|5056.7|5050.7|1
1614220570000|2021-02-25 02:36:10|5056.5|5050.5|5056.2|5050.2|5056.5|5050.5|5056.2|5050.2|1
1614220580000|2021-02-25 02:36:20|5055.8|5049.8|5055.3|5049.3|5056.2|5050.2|5055.3|5049.3|1
1614220590000|2021-02-25 02:36:30|5055.7|5049.7|5055.7|5049.7|5056.2|5050.2|5055.3|5049.3|1
1614220600000|2021-02-25 02:36:40|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614220610000|2021-02-25 02:36:50|5056.2|5050.2|5057.3|5051.3|5057.3|5051.3|5056.2|5050.2|1
1614220620000|2021-02-25 02:37:00|5057.8|5051.8|5057.8|5051.8|5058.3|5052.3|5057.3|5051.3|2
1614220630000|2021-02-25 02:37:10|5057.4|5051.4|5058.3|5052.3|5058.3|5052.3|5057.3|5051.3|2
1614220640000|2021-02-25 02:37:20|5057.8|5051.8|5057.3|5051.3|5057.8|5051.8|5056.3|5050.3|1
1614220650000|2021-02-25 02:37:30|5056.4|5050.4|5056.3|5050.3|5057.3|5051.3|5055.8|5049.8|0
1614220660000|2021-02-25 02:37:40|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|1
1614220670000|2021-02-25 02:37:50|5055.3|5049.3|5055.8|5049.8|5055.8|5049.8|5054.9|5048.9|0
1614220680000|2021-02-25 02:38:00|5055.9|5049.9|5055.9|5049.9|5056.9|5050.9|5055.8|5049.8|20
1614220690000|2021-02-25 02:38:10|5055.8|5049.8|5055.4|5049.4|5055.8|5049.8|5055.4|5049.4|1
1614220700000|2021-02-25 02:38:20|5055.6|5049.6|5055.4|5049.4|5055.8|5049.8|5055.4|5049.4|5
1614220710000|2021-02-25 02:38:30|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.7|5049.7|0
1614220720000|2021-02-25 02:38:40|5055.9|5049.9|5055.4|5049.4|5055.9|5049.9|5054.9|5048.9|0
1614220730000|2021-02-25 02:38:50|5055.6|5049.6|5055.8|5049.8|5055.9|5049.9|5055.6|5049.6|13
1614220740000|2021-02-25 02:39:00|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|8
1614220750000|2021-02-25 02:39:10|5055.2|5049.2|5055.4|5049.4|5055.4|5049.4|5054.1|5048.1|4
1614220760000|2021-02-25 02:39:20|5055.8|5049.8|5054.6|5048.6|5055.9|5049.9|5054.6|5048.6|17
1614220790000|2021-02-25 02:39:50|5054.4|5048.4|5054.6|5048.6|5054.9|5048.9|5054.4|5048.4|0
1614220830000|2021-02-25 02:40:30|5054.3|5048.3|5053.4|5047.4|5054.3|5048.3|5052.9|5046.9|10
1614220840000|2021-02-25 02:40:40|5053.3|5047.3|5052.9|5046.9|5053.4|5047.4|5052.9|5046.9|0
1614220850000|2021-02-25 02:40:50|5052.8|5046.8|5052.4|5046.4|5053.4|5047.4|5052.4|5046.4|16
1614220860000|2021-02-25 02:41:00|5051.9|5045.9|5051.4|5045.4|5051.9|5045.9|5051.4|5045.4|0
1614220870000|2021-02-25 02:41:10|5051.8|5045.8|5051.9|5045.9|5052.4|5046.4|5051.8|5045.8|8
1614220880000|2021-02-25 02:41:20|5051.8|5045.8|5052.3|5046.3|5052.9|5046.9|5051.8|5045.8|4
1614220890000|2021-02-25 02:41:30|5052.7|5046.7|5052.3|5046.3|5052.8|5046.8|5052.3|5046.3|0
1614220900000|2021-02-25 02:41:40|5052.2|5046.2|5052.3|5046.3|5052.3|5046.3|5051.3|5045.3|0
1614220910000|2021-02-25 02:41:50|5051.9|5045.9|5051.3|5045.3|5051.9|5045.9|5051.3|5045.3|1
1614220920000|2021-02-25 02:42:00|5051.4|5045.4|5049.7|5043.7|5051.8|5045.8|5049.7|5043.7|2
1614220930000|2021-02-25 02:42:10|5048.7|5042.7|5045.7|5039.7|5048.7|5042.7|5045.7|5039.7|17
1614220940000|2021-02-25 02:42:20|5046.2|5040.2|5044.5|5038.5|5046.2|5040.2|5044.5|5038.5|26
1614220950000|2021-02-25 02:42:30|5044.7|5038.7|5044.2|5038.2|5045.2|5039.2|5044.2|5038.2|1
1614220960000|2021-02-25 02:42:40|5044.3|5038.3|5044.2|5038.2|5044.3|5038.3|5043.7|5037.7|2
1614220970000|2021-02-25 02:42:50|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|5043.7|5037.7|0
1614220980000|2021-02-25 02:43:00|5044.2|5038.2|5042.7|5036.7|5044.2|5038.2|5042.7|5036.7|3
1614220990000|2021-02-25 02:43:10|5043.2|5037.2|5042.7|5036.7|5043.5|5037.5|5042.7|5036.7|3
1614221000000|2021-02-25 02:43:20|5042.8|5036.8|5046.2|5040.2|5046.2|5040.2|5042.8|5036.8|4
1614221010000|2021-02-25 02:43:30|5046.5|5040.5|5047.2|5041.2|5047.2|5041.2|5046.5|5040.5|0
1614221030000|2021-02-25 02:43:50|5047|5041|5048.3|5042.3|5048.3|5042.3|5046.7|5040.7|0
1614221040000|2021-02-25 02:44:00|5048.7|5042.7|5047.2|5041.2|5048.7|5042.7|5047.2|5041.2|3
1614221060000|2021-02-25 02:44:20|5047|5041|5047.2|5041.2|5047.2|5041.2|5046.7|5040.7|0
1614221070000|2021-02-25 02:44:30|5047.5|5041.5|5048.7|5042.7|5048.7|5042.7|5047.5|5041.5|1
1614221080000|2021-02-25 02:44:40|5049.7|5043.7|5050.2|5044.2|5050.2|5044.2|5049.7|5043.7|6
1614221090000|2021-02-25 02:44:50|5050.5|5044.5|5049.2|5043.2|5050.7|5044.7|5049.2|5043.2|3
1614221120000|2021-02-25 02:45:20|5049.5|5043.5|5050.2|5044.2|5050.2|5044.2|5049.5|5043.5|1
1614221130000|2021-02-25 02:45:30|5049.7|5043.7|5049.2|5043.2|5050.2|5044.2|5049.2|5043.2|1
1614221140000|2021-02-25 02:45:40|5048.3|5042.3|5048.7|5042.7|5048.7|5042.7|5048.3|5042.3|3
1614221150000|2021-02-25 02:45:50|5049|5043|5049.2|5043.2|5049.2|5043.2|5048.7|5042.7|0
1614221170000|2021-02-25 02:46:10|5048.8|5042.8|5048.3|5042.3|5048.8|5042.8|5048.3|5042.3|3
1614221180000|2021-02-25 02:46:20|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|0
1614221190000|2021-02-25 02:46:30|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|0
1614221200000|2021-02-25 02:46:40|5048.2|5042.2|5047.2|5041.2|5048.2|5042.2|5047.2|5041.2|0
1614221210000|2021-02-25 02:46:50|5047.5|5041.5|5047.2|5041.2|5047.8|5041.8|5047.2|5041.2|0
1614221220000|2021-02-25 02:47:00|5047.3|5041.3|5047.2|5041.2|5047.7|5041.7|5047.2|5041.2|0
1614221240000|2021-02-25 02:47:20|5047.3|5041.3|5047.2|5041.2|5047.7|5041.7|5047.2|5041.2|2
1614221250000|2021-02-25 02:47:30|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|0
1614221260000|2021-02-25 02:47:40|5046.5|5040.5|5045.2|5039.2|5046.5|5040.5|5044.7|5038.7|2
1614221270000|2021-02-25 02:47:50|5044.4|5038.4|5044.2|5038.2|5044.4|5038.4|5044.2|5038.2|0
1614221280000|2021-02-25 02:48:00|5044.6|5038.6|5045.2|5039.2|5045.2|5039.2|5044.6|5038.6|2
1614221300000|2021-02-25 02:48:20|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|1
1614221310000|2021-02-25 02:48:30|5043.8|5037.8|5043.2|5037.2|5043.8|5037.8|5043.2|5037.2|0
1614221330000|2021-02-25 02:48:50|5042.8|5036.8|5042.3|5036.3|5042.8|5036.8|5042.2|5036.2|3
1614221340000|2021-02-25 02:49:00|||||||||1
1614221350000|2021-02-25 02:49:10|5043.9|5037.9|5044.2|5038.2|5044.2|5038.2|5043.9|5037.9|6
1614221360000|2021-02-25 02:49:20|5044.3|5038.3|5044.2|5038.2|5044.3|5038.3|5044.2|5038.2|0
1614221370000|2021-02-25 02:49:30|5044.3|5038.3|5045.2|5039.2|5045.2|5039.2|5044.3|5038.3|0
1614221380000|2021-02-25 02:49:40|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|0
1614221390000|2021-02-25 02:49:50|5043.7|5037.7|5042.3|5036.3|5044.2|5038.2|5042.3|5036.3|5
1614221400000|2021-02-25 02:50:00|5041.9|5035.9|5040.2|5034.2|5041.9|5035.9|5040|5034|2
1614221410000|2021-02-25 02:50:10|5040|5034|5039.2|5033.2|5040|5034|5038.2|5032.2|4
1614221430000|2021-02-25 02:50:30|5037.2|5031.2|5036.3|5030.3|5037.2|5031.2|5036.3|5030.3|4
1614221440000|2021-02-25 02:50:40|5035.9|5029.9|5035.8|5029.8|5035.9|5029.9|5035.8|5029.8|2
1614221450000|2021-02-25 02:50:50|5035.2|5029.2|5035.3|5029.3|5035.7|5029.7|5034.8|5028.8|3
1614221460000|2021-02-25 02:51:00|5035.2|5029.2|5039|5033|5039|5033|5035.2|5029.2|1
1614221470000|2021-02-25 02:51:10|5037|5031|5037|5031|5037|5031|5037|5031|4
1614221480000|2021-02-25 02:51:20|5037.4|5031.4|5037.5|5031.5|5037.5|5031.5|5037.4|5031.4|2
1614221490000|2021-02-25 02:51:30|5036|5030|5036|5030|5036|5030|5036|5030|8
1614221500000|2021-02-25 02:51:40|5036.2|5030.2|5037|5031|5037|5031|5036.2|5030.2|5
1614221510000|2021-02-25 02:51:50|||||||||6
1614221520000|2021-02-25 02:52:00|5036.7|5030.7|5037|5031|5037|5031|5036.7|5030.7|0
1614221530000|2021-02-25 02:52:10|5036.7|5030.7|5035.5|5029.5|5036.7|5030.7|5034.2|5028.2|1
1614221540000|2021-02-25 02:52:20|5035.2|5029.2|5035.2|5029.2|5035.5|5029.5|5035.2|5029.2|6
1614221550000|2021-02-25 02:52:30|5035|5029|5035.2|5029.2|5035.2|5029.2|5034.8|5028.8|1
1614221560000|2021-02-25 02:52:40|5035.5|5029.5|5035.5|5029.5|5035.5|5029.5|5035.5|5029.5|0
1614221570000|2021-02-25 02:52:50|5036|5030|5037|5031|5037.5|5031.5|5036|5030|2
1614221580000|2021-02-25 02:53:00|5038|5032|5038|5032|5038|5032|5037|5031|4
1614221590000|2021-02-25 02:53:10|5037|5031|5037|5031|5037.4|5031.4|5037|5031|0
1614221600000|2021-02-25 02:53:20|5037.4|5031.4|5038|5032|5039|5033|5037.4|5031.4|0
1614221610000|2021-02-25 02:53:30|5039|5033|5038|5032|5039|5033|5038|5032|0
1614221620000|2021-02-25 02:53:40|5039|5033|5040|5034|5040|5034|5039|5033|0
1614221650000|2021-02-25 02:54:10|5039|5033|5039|5033|5039|5033|5039|5033|0
1614221660000|2021-02-25 02:54:20|5039.4|5033.4|5040|5034|5040|5034|5039.4|5033.4|0
1614221670000|2021-02-25 02:54:30|5039|5033|5039.5|5033.5|5040|5034|5039|5033|4
1614221680000|2021-02-25 02:54:40|5039.9|5033.9|5040|5034|5040|5034|5039.9|5033.9|1
1614221690000|2021-02-25 02:54:50|5039.5|5033.5|5040|5034|5040|5034|5039.5|5033.5|1
1614221700000|2021-02-25 02:55:00|5039|5033|5039|5033|5039|5033|5038|5032|9
1614221710000|2021-02-25 02:55:10|5038.6|5032.6|5036.5|5030.5|5038.6|5032.6|5036.5|5030.5|1
1614221720000|2021-02-25 02:55:20|5036.2|5030.2|5032|5026|5036.2|5030.2|5032|5026|7
1614221730000|2021-02-25 02:55:30|5031.7|5025.7|5031.2|5025.2|5031.8|5025.8|5031.2|5025.2|0
1614221740000|2021-02-25 02:55:40|5031.4|5025.4|5031.5|5025.5|5031.5|5025.5|5031.2|5025.2|0
1614221750000|2021-02-25 02:55:50|5031.2|5025.2|5031.2|5025.2|5031.5|5025.5|5031.2|5025.2|0
1614221760000|2021-02-25 02:56:00|5031.5|5025.5|5032|5026|5032.7|5026.7|5031.5|5025.5|19
1614221770000|2021-02-25 02:56:10|5031.9|5025.9|5032.8|5026.8|5032.8|5026.8|5031|5025|4
1614221780000|2021-02-25 02:56:20|5029.7|5023.7|5028.8|5022.8|5029.7|5023.7|5028.3|5022.3|6
1614221790000|2021-02-25 02:56:30|5029.5|5023.5|5028.4|5022.4|5029.5|5023.5|5028.4|5022.4|1
1614221800000|2021-02-25 02:56:40|5028.3|5022.3|5028.4|5022.4|5028.4|5022.4|5027.8|5021.8|0
1614221810000|2021-02-25 02:56:50|5028|5022|5028.4|5022.4|5028.4|5022.4|5027.8|5021.8|0
1614221820000|2021-02-25 02:57:00|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.4|5022.4|3
1614221830000|2021-02-25 02:57:10|5028.4|5022.4|5028.7|5022.7|5028.7|5022.7|5028.4|5022.4|0
1614221840000|2021-02-25 02:57:20|5028.3|5022.3|5028.2|5022.2|5029|5023|5028.2|5022.2|1
1614221850000|2021-02-25 02:57:30|5027.8|5021.8|5027.8|5021.8|5028.2|5022.2|5027.8|5021.8|1
1614221860000|2021-02-25 02:57:40|5028.5|5022.5|5028.7|5022.7|5028.7|5022.7|5028.5|5022.5|0
1614221870000|2021-02-25 02:57:50|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|7
1614221880000|2021-02-25 02:58:00|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|4
1614221890000|2021-02-25 02:58:10|||||||||1
1614221910000|2021-02-25 02:58:30|5028.8|5022.8|5029.4|5023.4|5029.7|5023.7|5028.8|5022.8|9
1614221920000|2021-02-25 02:58:40|5028.5|5022.5|5028.8|5022.8|5028.8|5022.8|5027.2|5021.2|7
1614221930000|2021-02-25 02:58:50|5029.2|5023.2|5028.8|5022.8|5029.2|5023.2|5028.8|5022.8|1
1614221940000|2021-02-25 02:59:00|5028.4|5022.4|5027.5|5021.5|5028.4|5022.4|5027.3|5021.3|3
1614221950000|2021-02-25 02:59:10|5027.9|5021.9|5027.5|5021.5|5027.9|5021.9|5027.5|5021.5|0
1614221960000|2021-02-25 02:59:20|5027|5021|5027.5|5021.5|5027.8|5021.8|5026.9|5020.9|2
1614221970000|2021-02-25 02:59:30|5027.9|5021.9|5027.5|5021.5|5027.9|5021.9|5027.5|5021.5|1
1614221990000|2021-02-25 02:59:50|5026.8|5020.8|5026.3|5020.3|5027.3|5021.3|5026.3|5020.3|1
1614222000000|2021-02-25 03:00:00|5026.4|5020.4|5026.4|5020.4|5026.8|5020.8|5026|5020|3
1614222010000|2021-02-25 03:00:10|5025.9|5019.9|5026.4|5020.4|5026.4|5020.4|5025.2|5019.2|5
1614222020000|2021-02-25 03:00:20|5026.8|5020.8|5025.5|5019.5|5026.8|5020.8|5025.5|5019.5|3
1614222050000|2021-02-25 03:00:50|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5
1614222060000|2021-02-25 03:01:00|5021.5|5015.5|5020.7|5014.7|5021.5|5015.5|5019.4|5013.4|6
1614222070000|2021-02-25 03:01:10|5020.5|5014.5|5019.4|5013.4|5020.5|5014.5|5018.5|5012.5|7
1614222080000|2021-02-25 03:01:20|5019.1|5013.1|5019|5013|5019.8|5013.8|5018.7|5012.7|38
1614222090000|2021-02-25 03:01:30|5018.7|5012.7|5018|5012|5018.7|5012.7|5018|5012|2
1614222100000|2021-02-25 03:01:40|5018.5|5012.5|5019.4|5013.4|5019.4|5013.4|5018.5|5012.5|2
1614222110000|2021-02-25 03:01:50|5020.3|5014.3|5019.4|5013.4|5020.3|5014.3|5019.4|5013.4|2
1614222120000|2021-02-25 03:02:00|5019.8|5013.8|5019.4|5013.4|5019.8|5013.8|5018.9|5012.9|1
1614222130000|2021-02-25 03:02:10|5019.5|5013.5|5020.3|5014.3|5020.3|5014.3|5019.5|5013.5|1
1614222140000|2021-02-25 03:02:20|5020.7|5014.7|5017.7|5011.7|5020.7|5014.7|5017.2|5011.2|26
1614222150000|2021-02-25 03:02:30|5018|5012|5018.2|5012.2|5018.2|5012.2|5018|5012|16
1614222160000|2021-02-25 03:02:40|5018|5012|5018.5|5012.5|5018.9|5012.9|5017.7|5011.7|1
1614222170000|2021-02-25 03:02:50|5018.7|5012.7|5018.5|5012.5|5018.7|5012.7|5018.5|5012.5|0
1614222180000|2021-02-25 03:03:00|5018.7|5012.7|5018.7|5012.7|5019.2|5013.2|5018.7|5012.7|1
1614222190000|2021-02-25 03:03:10|5018.5|5012.5|5018.7|5012.7|5018.8|5012.8|5018.5|5012.5|2
1614222200000|2021-02-25 03:03:20|5018.8|5012.8|5018.8|5012.8|5019.2|5013.2|5018.7|5012.7|0
1614222210000|2021-02-25 03:03:30|5018.7|5012.7|5021.5|5015.5|5021.5|5015.5|5018.7|5012.7|4
1614222220000|2021-02-25 03:03:40|5021.7|5015.7|5023.3|5017.3|5023.3|5017.3|5021.7|5015.7|4
1614222230000|2021-02-25 03:03:50|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|2
1614222240000|2021-02-25 03:04:00|5024.8|5018.8|5024.4|5018.4|5024.8|5018.8|5024.4|5018.4|2
1614222250000|2021-02-25 03:04:10|||||||||1
1614222310000|2021-02-25 03:05:10|5024|5018|5024.4|5018.4|5024.4|5018.4|5024|5018|1
1614222320000|2021-02-25 03:05:20|||||||||2
1614222330000|2021-02-25 03:05:30|5024.3|5018.3|5023.5|5017.5|5024.3|5018.3|5023.5|5017.5|1
1614222360000|2021-02-25 03:06:00|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|7
1614222370000|2021-02-25 03:06:10|||||||||2
1614222380000|2021-02-25 03:06:20|||||||||1
1614222390000|2021-02-25 03:06:30|5022.2|5016.2|5023.5|5017.5|5023.5|5017.5|5022.2|5016.2|8
1614222400000|2021-02-25 03:06:40|5022.4|5016.4|5020.9|5014.9|5022.4|5016.4|5020.9|5014.9|3
1614222410000|2021-02-25 03:06:50|5021|5015|5020.9|5014.9|5021.2|5015.2|5020.9|5014.9|1
1614222420000|2021-02-25 03:07:00|5021|5015|5021.5|5015.5|5021.5|5015.5|5021|5015|1
1614222430000|2021-02-25 03:07:10|5021.4|5015.4|5019.8|5013.8|5021.4|5015.4|5019.7|5013.7|2
1614222440000|2021-02-25 03:07:20|||||||||2
1614222460000|2021-02-25 03:07:40|5019.4|5013.4|5018.5|5012.5|5019.4|5013.4|5017.7|5011.7|1
1614222470000|2021-02-25 03:07:50|5018.8|5012.8|5019.8|5013.8|5019.8|5013.8|5018.8|5012.8|0
1614222480000|2021-02-25 03:08:00|5019.5|5013.5|5019.5|5013.5|5019.8|5013.8|5018.7|5012.7|1
1614222490000|2021-02-25 03:08:10|5020.2|5014.2|5019.5|5013.5|5020.2|5014.2|5019.5|5013.5|0
1614222510000|2021-02-25 03:08:30|5019.2|5013.2|5019.5|5013.5|5019.5|5013.5|5019.2|5013.2|2
1614222530000|2021-02-25 03:08:50|5019.9|5013.9|5019.8|5013.8|5019.9|5013.9|5019.7|5013.7|0
1614222540000|2021-02-25 03:09:00|5020.2|5014.2|5022|5016|5022.4|5016.4|5020.2|5014.2|19
1614222550000|2021-02-25 03:09:10|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614222570000|2021-02-25 03:09:30|5021.7|5015.7|5023.5|5017.5|5023.5|5017.5|5021.7|5015.7|0
1614222600000|2021-02-25 03:10:00|5023.9|5017.9|5022.5|5016.5|5023.9|5017.9|5022.5|5016.5|2
1614222610000|2021-02-25 03:10:10|5022.7|5016.7|5023.7|5017.7|5023.7|5017.7|5022.3|5016.3|1
1614222630000|2021-02-25 03:10:30|5023.4|5017.4|5024|5018|5024|5018|5023.4|5017.4|2
1614222640000|2021-02-25 03:10:40|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|0
1614222650000|2021-02-25 03:10:50|5024|5018|5023.7|5017.7|5024|5018|5023.7|5017.7|0
1614222660000|2021-02-25 03:11:00|5023.5|5017.5|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|6
1614222670000|2021-02-25 03:11:10|5022.4|5016.4|5022.8|5016.8|5022.8|5016.8|5022.4|5016.4|4
1614222680000|2021-02-25 03:11:20|5023.2|5017.2|5023.9|5017.9|5024|5018|5022.9|5016.9|1
1614222690000|2021-02-25 03:11:30|5023.5|5017.5|5024|5018|5024|5018|5023.5|5017.5|0
1614222710000|2021-02-25 03:11:50|5024.4|5018.4|5024.5|5018.5|5024.5|5018.5|5024.4|5018.4|0
1614222720000|2021-02-25 03:12:00|5024.7|5018.7|5023.7|5017.7|5024.7|5018.7|5023.7|5017.7|8
1614222730000|2021-02-25 03:12:10|5023.3|5017.3|5023.6|5017.6|5023.6|5017.6|5023.3|5017.3|0
1614222740000|2021-02-25 03:12:20|5024|5018|5024.7|5018.7|5024.7|5018.7|5024|5018|0
1614222750000|2021-02-25 03:12:30|||||||||7
1614222760000|2021-02-25 03:12:40|||||||||2
1614222780000|2021-02-25 03:13:00|5024.6|5018.6|5022.5|5016.5|5024.6|5018.6|5022|5016|9
1614222790000|2021-02-25 03:13:10|5022.9|5016.9|5023.6|5017.6|5023.8|5017.8|5022.9|5016.9|1
1614222800000|2021-02-25 03:13:20|5023.5|5017.5|5023.5|5017.5|5023.9|5017.9|5023|5017|1
1614222810000|2021-02-25 03:13:30|5023.8|5017.8|5024.1|5018.1|5024.1|5018.1|5023.8|5017.8|0
1614222820000|2021-02-25 03:13:40|5023.8|5017.8|5024.1|5018.1|5024.1|5018.1|5023.8|5017.8|0
1614222830000|2021-02-25 03:13:50|5024.3|5018.3|5024.6|5018.6|5024.6|5018.6|5024.3|5018.3|2
1614222860000|2021-02-25 03:14:20|5024.9|5018.9|5024.6|5018.6|5024.9|5018.9|5024.6|5018.6|0
1614222870000|2021-02-25 03:14:30|5025|5019|5025.8|5019.8|5025.8|5019.8|5025|5019|1
1614222880000|2021-02-25 03:14:40|5026.1|5020.1|5026.6|5020.6|5027|5021|5026.1|5020.1|1
1614222900000|2021-02-25 03:15:00|5027|5021|5027.4|5021.4|5027.8|5021.8|5027|5021|1
1614222930000|2021-02-25 03:15:30|5027.8|5021.8|5027.9|5021.9|5027.9|5021.9|5027.8|5021.8|0
1614222940000|2021-02-25 03:15:40|5028.3|5022.3|5028.6|5022.6|5029.1|5023.1|5028.3|5022.3|3
1614222950000|2021-02-25 03:15:50|5029|5023|5028.6|5022.6|5029|5023|5028.6|5022.6|0
1614222960000|2021-02-25 03:16:00|5026.6|5020.6|5025.4|5019.4|5026.9|5020.9|5025.4|5019.4|1
1614222970000|2021-02-25 03:16:10|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024|5018|0
1614222980000|2021-02-25 03:16:20|5024.5|5018.5|5024.8|5018.8|5024.9|5018.9|5024.5|5018.5|0
1614223000000|2021-02-25 03:16:40|5024.4|5018.4|5023.4|5017.4|5024.5|5018.5|5023.4|5017.4|0
1614223020000|2021-02-25 03:17:00|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5023.5|5017.5|0
1614223030000|2021-02-25 03:17:10|5023.5|5017.5|5024|5018|5024|5018|5023.5|5017.5|2
1614223040000|2021-02-25 03:17:20|5024.5|5018.5|5024.4|5018.4|5024.8|5018.8|5024.4|5018.4|2
1614223050000|2021-02-25 03:17:30|5024.6|5018.6|5024.9|5018.9|5024.9|5018.9|5024.4|5018.4|1
1614223060000|2021-02-25 03:17:40|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|0
1614223080000|2021-02-25 03:18:00|5023.3|5017.3|5024.3|5018.3|5024.3|5018.3|5023.3|5017.3|2
1614223090000|2021-02-25 03:18:10|5024.6|5018.6|5024.6|5018.6|5025|5019|5024.3|5018.3|1
1614223100000|2021-02-25 03:18:20|5024.8|5018.8|5025.1|5019.1|5025.1|5019.1|5024.8|5018.8|0
1614223110000|2021-02-25 03:18:30|5024.8|5018.8|5024.6|5018.6|5024.8|5018.8|5024.6|5018.6|0
1614223120000|2021-02-25 03:18:40|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|1
1614223140000|2021-02-25 03:19:00|5023.8|5017.8|5023.4|5017.4|5023.8|5017.8|5023.4|5017.4|0
1614223150000|2021-02-25 03:19:10|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|0
1614223160000|2021-02-25 03:19:20|5024.5|5018.5|5023.4|5017.4|5024.6|5018.6|5023.4|5017.4|1
1614223170000|2021-02-25 03:19:30|5023.7|5017.7|5023.9|5017.9|5023.9|5017.9|5023.4|5017.4|1
1614223180000|2021-02-25 03:19:40|5024.4|5018.4|5023.6|5017.6|5024.4|5018.4|5023.6|5017.6|0
1614223190000|2021-02-25 03:19:50|5024|5018|5024.5|5018.5|5024.5|5018.5|5023.9|5017.9|0
1614223200000|2021-02-25 03:20:00|5024.1|5018.1|5023.4|5017.4|5024.1|5018.1|5023.4|5017.4|0
1614223210000|2021-02-25 03:20:10|5023|5017|5022.5|5016.5|5023|5017|5022.5|5016.5|6
1614223220000|2021-02-25 03:20:20|5021.5|5015.5|5021.5|5015.5|5021.9|5015.9|5021.5|5015.5|6
1614223240000|2021-02-25 03:20:40|5021.9|5015.9|5021.5|5015.5|5021.9|5015.9|5021.5|5015.5|1
1614223260000|2021-02-25 03:21:00|5021.2|5015.2|5020.7|5014.7|5021.2|5015.2|5020.7|5014.7|0
1614223270000|2021-02-25 03:21:10|5021|5015|5022.2|5016.2|5022.2|5016.2|5021|5015|4
1614223280000|2021-02-25 03:21:20|5022.6|5016.6|5022.2|5016.2|5022.6|5016.6|5022.2|5016.2|1
1614223310000|2021-02-25 03:21:50|5022.4|5016.4|5022.5|5016.5|5023.4|5017.4|5022.4|5016.4|1
1614223330000|2021-02-25 03:22:10|5022.2|5016.2|5022.5|5016.5|5022.5|5016.5|5022.2|5016.2|0
1614223340000|2021-02-25 03:22:20|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1614223350000|2021-02-25 03:22:30|5022.4|5016.4|5022.7|5016.7|5023.4|5017.4|5022.2|5016.2|4
1614223370000|2021-02-25 03:22:50|5023|5017|5023.4|5017.4|5023.4|5017.4|5023|5017|0
1614223400000|2021-02-25 03:23:20|5023|5017|5023|5017|5023|5017|5023|5017|0
1614223420000|2021-02-25 03:23:40|5022.6|5016.6|5021.6|5015.6|5022.6|5016.6|5021.6|5015.6|5
1614223440000|2021-02-25 03:24:00|5021.2|5015.2|5021.2|5015.2|5021.5|5015.5|5021.2|5015.2|0
1614223450000|2021-02-25 03:24:10|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|0
1614223460000|2021-02-25 03:24:20|5022.1|5016.1|5022.7|5016.7|5022.7|5016.7|5022.1|5016.1|1
1614223480000|2021-02-25 03:24:40|5023.1|5017.1|5023.2|5017.2|5023.2|5017.2|5023.1|5017.1|0
1614223490000|2021-02-25 03:24:50|5022.7|5016.7|5022.1|5016.1|5022.7|5016.7|5022.1|5016.1|2
1614223500000|2021-02-25 03:25:00|5022.5|5016.5|5023.2|5017.2|5023.4|5017.4|5022.5|5016.5|0
1614223530000|2021-02-25 03:25:30|5023.6|5017.6|5024.4|5018.4|5024.4|5018.4|5023.6|5017.6|0
1614223560000|2021-02-25 03:26:00|5024.7|5018.7|5024.2|5018.2|5024.7|5018.7|5024.2|5018.2|2
1614223620000|2021-02-25 03:27:00|5024.6|5018.6|5023.7|5017.7|5024.6|5018.6|5023.7|5017.7|1
1614223630000|2021-02-25 03:27:10|5023.4|5017.4|5023.5|5017.5|5023.5|5017.5|5023.4|5017.4|1
1614223640000|2021-02-25 03:27:20|5023.9|5017.9|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|0
1614223650000|2021-02-25 03:27:30|5023.2|5017.2|5022.7|5016.7|5023.2|5017.2|5022.7|5016.7|3
1614223660000|2021-02-25 03:27:40|5022.4|5016.4|5022.7|5016.7|5022.7|5016.7|5022.4|5016.4|0
1614223670000|2021-02-25 03:27:50|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|0
1614223680000|2021-02-25 03:28:00|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1614223690000|2021-02-25 03:28:10|5022.4|5016.4|5022.2|5016.2|5022.5|5016.5|5022|5016|0
1614223710000|2021-02-25 03:28:30|5022.6|5016.6|5022.7|5016.7|5022.7|5016.7|5022.6|5016.6|0
1614223720000|2021-02-25 03:28:40|5023.2|5017.2|5022.6|5016.6|5023.2|5017.2|5022.2|5016.2|3
1614223730000|2021-02-25 03:28:50|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1614223740000|2021-02-25 03:29:00|5022.4|5016.4|5022.7|5016.7|5023.2|5017.2|5022.4|5016.4|1
1614223750000|2021-02-25 03:29:10|5022.4|5016.4|5022.2|5016.2|5022.4|5016.4|5022.2|5016.2|0
1614223760000|2021-02-25 03:29:20|5021.9|5015.9|5022.2|5016.2|5022.2|5016.2|5021.9|5015.9|1
1614223770000|2021-02-25 03:29:30|5022.6|5016.6|5022.7|5016.7|5022.7|5016.7|5022.6|5016.6|0
1614223780000|2021-02-25 03:29:40|5022.4|5016.4|5022.2|5016.2|5022.4|5016.4|5022.2|5016.2|1
1614223800000|2021-02-25 03:30:00|5022.6|5016.6|5022.2|5016.2|5022.7|5016.7|5022.2|5016.2|1
1614223860000|2021-02-25 03:31:00|5022.4|5016.4|5023|5017|5023|5017|5022.4|5016.4|0
1614223870000|2021-02-25 03:31:10|5022.6|5016.6|5023|5017|5023|5017|5022.6|5016.6|2
1614223890000|2021-02-25 03:31:30|5023.5|5017.5|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|1
1614223900000|2021-02-25 03:31:40|5022.5|5016.5|5022.6|5016.6|5022.6|5016.6|5022.5|5016.5|0
1614223910000|2021-02-25 03:31:50|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|0
1614223920000|2021-02-25 03:32:00|5022.6|5016.6|5022.5|5016.5|5022.6|5016.6|5022.5|5016.5|3
1614223930000|2021-02-25 03:32:10|5022.4|5016.4|5021.4|5015.4|5022.4|5016.4|5021.4|5015.4|2
1614223940000|2021-02-25 03:32:20|5017.5|5011.5|5018|5012|5018|5012|5017.5|5011.5|7
1614223950000|2021-02-25 03:32:30|5017.5|5011.5|5017.9|5011.9|5017.9|5011.9|5017.5|5011.5|2
1614223960000|2021-02-25 03:32:40|||||||||1
1614223980000|2021-02-25 03:33:00|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1614223990000|2021-02-25 03:33:10|5016.8|5010.8|5016.8|5010.8|5016.8|5010.8|5016.8|5010.8|9
1614224030000|2021-02-25 03:33:50|5017.1|5011.1|5017.6|5011.6|5017.8|5011.8|5016.8|5010.8|7
1614224050000|2021-02-25 03:34:10|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|0
1614224060000|2021-02-25 03:34:20|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1614224070000|2021-02-25 03:34:30|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|0
1614224080000|2021-02-25 03:34:40|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|2
1614224100000|2021-02-25 03:35:00|5017.7|5011.7|5017.6|5011.6|5017.7|5011.7|5017.6|5011.6|0
1614224130000|2021-02-25 03:35:30|5018|5012|5017.6|5011.6|5018|5012|5017.6|5011.6|2
1614224170000|2021-02-25 03:36:10|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|0
1614224180000|2021-02-25 03:36:20|5018.1|5012.1|5017.6|5011.6|5018.1|5012.1|5017.6|5011.6|1
1614224190000|2021-02-25 03:36:30|5018|5012|5018|5012|5018|5012|5018|5012|0
1614224200000|2021-02-25 03:36:40|5017.9|5011.9|5017.6|5011.6|5017.9|5011.9|5017.6|5011.6|2
1614224210000|2021-02-25 03:36:50|5017.9|5011.9|5017.6|5011.6|5017.9|5011.9|5017.2|5011.2|3
1614224220000|2021-02-25 03:37:00|5017.5|5011.5|5017.6|5011.6|5018|5012|5017|5011|3
1614224230000|2021-02-25 03:37:10|5017|5011|5017.6|5011.6|5017.6|5011.6|5017|5011|0
1614224270000|2021-02-25 03:37:50|5017.2|5011.2|5017.1|5011.1|5017.2|5011.2|5017.1|5011.1|0
1614224280000|2021-02-25 03:38:00|5016.7|5010.7|5017.1|5011.1|5017.1|5011.1|5016.7|5010.7|1
1614224300000|2021-02-25 03:38:20|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|0
1614224310000|2021-02-25 03:38:30|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1614224330000|2021-02-25 03:38:50|||||||||1
1614224340000|2021-02-25 03:39:00|5016.7|5010.7|5016.2|5010.2|5016.7|5010.7|5016.2|5010.2|0
1614224350000|2021-02-25 03:39:10|5016.7|5010.7|5016.5|5010.5|5016.7|5010.7|5016.5|5010.5|2
1614224370000|2021-02-25 03:39:30|5016.9|5010.9|5016.6|5010.6|5016.9|5010.9|5016.6|5010.6|1
1614224390000|2021-02-25 03:39:50|5017|5011|5017|5011|5017|5011|5017|5011|0
1614224400000|2021-02-25 03:40:00|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|0
1614224420000|2021-02-25 03:40:20|5017|5011|5016.5|5010.5|5017|5011|5016.5|5010.5|0
1614224430000|2021-02-25 03:40:30|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|5016.5|5010.5|0
1614224440000|2021-02-25 03:40:40|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|0
1614224450000|2021-02-25 03:40:50|5016.6|5010.6|5016.5|5010.5|5017|5011|5016.5|5010.5|1
1614224460000|2021-02-25 03:41:00|||||||||1
1614224490000|2021-02-25 03:41:30|5016.6|5010.6|5016.5|5010.5|5016.6|5010.6|5016.5|5010.5|1
1614224520000|2021-02-25 03:42:00|5016.1|5010.1|5017|5011|5017.1|5011.1|5016|5010|2
1614224550000|2021-02-25 03:42:30|||||||||1
1614224560000|2021-02-25 03:42:40|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|3
1614224570000|2021-02-25 03:42:50|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.5|5010.5|0
1614224580000|2021-02-25 03:43:00|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|0
1614224590000|2021-02-25 03:43:10|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5
1614224600000|2021-02-25 03:43:20|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1614224610000|2021-02-25 03:43:30|5017|5011|5017|5011|5017|5011|5017|5011|0
1614224620000|2021-02-25 03:43:40|||||||||1
1614224630000|2021-02-25 03:43:50|5017.6|5011.6|5017|5011|5017.6|5011.6|5016.6|5010.6|4
1614224670000|2021-02-25 03:44:30|5017.5|5011.5|5016.6|5010.6|5017.5|5011.5|5016.6|5010.6|6
1614224680000|2021-02-25 03:44:40|5017|5011|5016.6|5010.6|5017.1|5011.1|5016.6|5010.6|0
1614224710000|2021-02-25 03:45:10|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|4
1614224730000|2021-02-25 03:45:30|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020|5014|19
1614224740000|2021-02-25 03:45:40|5020|5014|5020.6|5014.6|5020.6|5014.6|5020|5014|3
1614224750000|2021-02-25 03:45:50|5020.5|5014.5|5021|5015|5021|5015|5020.5|5014.5|1
1614224760000|2021-02-25 03:46:00|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|0
1614224770000|2021-02-25 03:46:10|5021|5015|5021.5|5015.5|5021.5|5015.5|5021|5015|1
1614224780000|2021-02-25 03:46:20|5021.7|5015.7|5021.5|5015.5|5021.7|5015.7|5021.5|5015.5|0
1614224790000|2021-02-25 03:46:30|||||||||1
1614224800000|2021-02-25 03:46:40|5021.1|5015.1|5019.7|5013.7|5021.1|5015.1|5019.7|5013.7|4
1614224810000|2021-02-25 03:46:50|5018.9|5012.9|5018.5|5012.5|5018.9|5012.9|5018.5|5012.5|7
1614224820000|2021-02-25 03:47:00|5018.3|5012.3|5017.6|5011.6|5018.3|5012.3|5017.6|5011.6|2
1614224840000|2021-02-25 03:47:20|5017.5|5011.5|5017.1|5011.1|5017.5|5011.5|5017.1|5011.1|1
1614224860000|2021-02-25 03:47:40|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|2
1614224880000|2021-02-25 03:48:00|5016.4|5010.4|5016.7|5010.7|5016.7|5010.7|5016.4|5010.4|1
1614224900000|2021-02-25 03:48:20|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1614224930000|2021-02-25 03:48:50|5016.7|5010.7|5016.6|5010.6|5016.7|5010.7|5016.6|5010.6|1
1614224960000|2021-02-25 03:49:20|5017|5011|5017|5011|5017|5011|5017|5011|0
1614225000000|2021-02-25 03:50:00|5016.8|5010.8|5016.5|5010.5|5016.8|5010.8|5016.5|5010.5|0
1614225010000|2021-02-25 03:50:10|5016.1|5010.1|5017|5011|5017|5011|5016|5010|1
1614225030000|2021-02-25 03:50:30|||||||||1
1614225040000|2021-02-25 03:50:40|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|1
1614225050000|2021-02-25 03:50:50|5017|5011|5017.6|5011.6|5017.6|5011.6|5017|5011|1
1614225070000|2021-02-25 03:51:10|5018|5012|5018|5012|5018|5012|5018|5012|0
1614225080000|2021-02-25 03:51:20|5017|5011|5017|5011|5017|5011|5017|5011|3
1614225100000|2021-02-25 03:51:40|5017.3|5011.3|5017.5|5011.5|5017.5|5011.5|5017.3|5011.3|0
1614225140000|2021-02-25 03:52:20|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1614225190000|2021-02-25 03:53:10|5018|5012|5017.6|5011.6|5018|5012|5017.6|5011.6|1
1614225230000|2021-02-25 03:53:50|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|2
1614225250000|2021-02-25 03:54:10|5018.5|5012.5|5018.6|5012.6|5018.6|5012.6|5017.6|5011.6|0
1614225280000|2021-02-25 03:54:40|5018.7|5012.7|5018.5|5012.5|5018.7|5012.7|5018.5|5012.5|0
1614225290000|2021-02-25 03:54:50|5018.6|5012.6|5018.5|5012.5|5018.6|5012.6|5018.5|5012.5|0
1614225310000|2021-02-25 03:55:10|5018.8|5012.8|5019.6|5013.6|5019.6|5013.6|5018.8|5012.8|0
1614225320000|2021-02-25 03:55:20|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|0
1614225370000|2021-02-25 03:56:10|5020.1|5014.1|5020.6|5014.6|5020.6|5014.6|5020.1|5014.1|0
1614225430000|2021-02-25 03:57:10|||||||||4
1614225440000|2021-02-25 03:57:20|5021|5015|5020.8|5014.8|5021|5015|5020.8|5014.8|0
1614225450000|2021-02-25 03:57:30|5020.5|5014.5|5020.8|5014.8|5020.8|5014.8|5020.5|5014.5|1
1614225490000|2021-02-25 03:58:10|5021|5015|5021|5015|5021|5015|5021|5015|0
1614225500000|2021-02-25 03:58:20|5020|5014|5020|5014|5020|5014|5020|5014|6
1614225520000|2021-02-25 03:58:40|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|1
1614225670000|2021-02-25 04:01:10|5020|5014|5020|5014|5020|5014|5020|5014|14
1614225700000|2021-02-25 04:01:40|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|0
1614225730000|2021-02-25 04:02:10|5026.6|5020.6|5027.4|5021.4|5027.4|5021.4|5026.4|5020.4|8
1614225740000|2021-02-25 04:02:20|5026.4|5020.4|5026.6|5020.6|5026.6|5020.6|5026.4|5020.4|3
1614225750000|2021-02-25 04:02:30|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|0
1614225760000|2021-02-25 04:02:40|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|0
1614225780000|2021-02-25 04:03:00|5025.7|5019.7|5024.9|5018.9|5025.8|5019.8|5024.9|5018.9|3
1614225790000|2021-02-25 04:03:10|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|4
1614225810000|2021-02-25 04:03:30|||||||||10
1614225830000|2021-02-25 04:03:50|5024.3|5018.3|5023.4|5017.4|5024.4|5018.4|5023.4|5017.4|2
1614225960000|2021-02-25 04:06:00|||||||||2
1614225970000|2021-02-25 04:06:10|5023.8|5017.8|5023.4|5017.4|5023.9|5017.9|5023.4|5017.4|1
1614226000000|2021-02-25 04:06:40|5022.9|5016.9|5023.4|5017.4|5023.4|5017.4|5022.9|5016.9|1
1614226030000|2021-02-25 04:07:10|5023.3|5017.3|5022.4|5016.4|5023.3|5017.3|5022.4|5016.4|1
1614226050000|2021-02-25 04:07:30|5022.8|5016.8|5022.9|5016.9|5022.9|5016.9|5022.8|5016.8|0
1614226080000|2021-02-25 04:08:00|5022.6|5016.6|5022.4|5016.4|5022.6|5016.6|5022.4|5016.4|0
1614226110000|2021-02-25 04:08:30|||||||||2
1614226130000|2021-02-25 04:08:50|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|0
1614226140000|2021-02-25 04:09:00|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|1
1614226240000|2021-02-25 04:10:40|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|1
1614226270000|2021-02-25 04:11:10|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|3
1614226280000|2021-02-25 04:11:20|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|0
1614226300000|2021-02-25 04:11:40|5024.6|5018.6|5024.9|5018.9|5024.9|5018.9|5024.6|5018.6|0
1614226320000|2021-02-25 04:12:00|5025.4|5019.4|5025.4|5019.4|5025.4|5019.4|5025.4|5019.4|1
1614226330000|2021-02-25 04:12:10|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|3
1614226340000|2021-02-25 04:12:20|5025.8|5019.8|5026.6|5020.6|5026.6|5020.6|5025.8|5019.8|10
1614226350000|2021-02-25 04:12:30|5027.6|5021.6|5027.4|5021.4|5027.6|5021.6|5027.4|5021.4|3
1614226380000|2021-02-25 04:13:00|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|20
1614226390000|2021-02-25 04:13:10|5028.8|5022.8|5029.4|5023.4|5029.4|5023.4|5028.4|5022.4|1
1614226410000|2021-02-25 04:13:30|5033.9|5027.9|5035.4|5029.4|5035.9|5029.9|5033.9|5027.9|53
1614226420000|2021-02-25 04:13:40|5032.6|5026.6|5032.6|5026.6|5032.6|5026.6|5032.6|5026.6|11
1614226430000|2021-02-25 04:13:50|5032.9|5026.9|5032.6|5026.6|5032.9|5026.9|5032.6|5026.6|1
1614226440000|2021-02-25 04:14:00|5032.3|5026.3|5031.6|5025.6|5032.4|5026.4|5031.6|5025.6|6
1614226510000|2021-02-25 04:15:10|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|0
1614226520000|2021-02-25 04:15:20|5031.6|5025.6|5031.4|5025.4|5031.6|5025.6|5031.4|5025.4|1
1614226530000|2021-02-25 04:15:30|5031.6|5025.6|5032.6|5026.6|5032.6|5026.6|5031.6|5025.6|4
1614226540000|2021-02-25 04:15:40|5032.9|5026.9|5033.4|5027.4|5033.4|5027.4|5032.9|5026.9|7
1614226550000|2021-02-25 04:15:50|5033.3|5027.3|5032.9|5026.9|5033.3|5027.3|5032.9|5026.9|0
1614226560000|2021-02-25 04:16:00|5033.3|5027.3|5032.6|5026.6|5033.4|5027.4|5032.6|5026.6|0
1614226590000|2021-02-25 04:16:30|5033.4|5027.4|5032.9|5026.9|5033.9|5027.9|5032.9|5026.9|4
1614226610000|2021-02-25 04:16:50|5033.4|5027.4|5033.4|5027.4|5033.4|5027.4|5033.4|5027.4|2
1614226620000|2021-02-25 04:17:00|5033.8|5027.8|5033.4|5027.4|5033.8|5027.8|5032.9|5026.9|2
1614226660000|2021-02-25 04:17:40|5033.6|5027.6|5034.4|5028.4|5034.4|5028.4|5033.6|5027.6|11
1614226800000|2021-02-25 04:20:00|5034.1|5028.1|5033.4|5027.4|5034.1|5028.1|5033.4|5027.4|16
1614226830000|2021-02-25 04:20:30|||||||||1
1614226910000|2021-02-25 04:21:50|5033.3|5027.3|5032.9|5026.9|5033.3|5027.3|5032.9|5026.9|0
1614226920000|2021-02-25 04:22:00|||||||||8
1614226930000|2021-02-25 04:22:10|||||||||97
1614226940000|2021-02-25 04:22:20|||||||||45
1614226960000|2021-02-25 04:22:40|||||||||9
1614226980000|2021-02-25 04:23:00|||||||||11
1614226990000|2021-02-25 04:23:10|||||||||7
1614227000000|2021-02-25 04:23:20|||||||||5
1614227030000|2021-02-25 04:23:50|||||||||4
1614227070000|2021-02-25 04:24:30|||||||||1
1614227100000|2021-02-25 04:25:00|5033.9|5027.9|5035.9|5029.9|5035.9|5029.9|5033.9|5027.9|9
1614227110000|2021-02-25 04:25:10|||||||||23
1614227120000|2021-02-25 04:25:20|5036.7|5030.7|5036.9|5030.9|5036.9|5030.9|5036.7|5030.7|15
1614227130000|2021-02-25 04:25:30|||||||||20
1614227140000|2021-02-25 04:25:40|||||||||11
1614227150000|2021-02-25 04:25:50|5037|5031|5038.7|5032.7|5038.7|5032.7|5037|5031|17
1614227160000|2021-02-25 04:26:00|5038.2|5032.2|5038.7|5032.7|5038.7|5032.7|5038.2|5032.2|2
1614227180000|2021-02-25 04:26:20|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|6
1614227190000|2021-02-25 04:26:30|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|1
1614227200000|2021-02-25 04:26:40|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|0
1614227230000|2021-02-25 04:27:10|5040|5034|5040.4|5034.4|5040.4|5034.4|5040|5034|1
1614227240000|2021-02-25 04:27:20|5038.9|5032.9|5039.9|5033.9|5040.4|5034.4|5038.9|5032.9|7
1614227250000|2021-02-25 04:27:30|5039.4|5033.4|5039.9|5033.9|5039.9|5033.9|5039.4|5033.4|1
1614227260000|2021-02-25 04:27:40|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1614227300000|2021-02-25 04:28:20|5039.5|5033.5|5038.9|5032.9|5039.9|5033.9|5038.9|5032.9|1
1614227310000|2021-02-25 04:28:30|5037.9|5031.9|5036.5|5030.5|5037.9|5031.9|5036.5|5030.5|3
1614227320000|2021-02-25 04:28:40|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|9
1614227330000|2021-02-25 04:28:50|5041.4|5035.4|5041.2|5035.2|5041.4|5035.4|5041.2|5035.2|0
1614227350000|2021-02-25 04:29:10|5041.5|5035.5|5041.2|5035.2|5041.5|5035.5|5041.2|5035.2|1
1614227360000|2021-02-25 04:29:20|5041.5|5035.5|5041.7|5035.7|5041.7|5035.7|5041.5|5035.5|2
1614227370000|2021-02-25 04:29:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|26
1614227400000|2021-02-25 04:30:00|5040.1|5034.1|5039.4|5033.4|5040.1|5034.1|5039.4|5033.4|0
1614227420000|2021-02-25 04:30:20|||||||||1
1614227540000|2021-02-25 04:32:20|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|3
1614227650000|2021-02-25 04:34:10|5038.4|5032.4|5036|5030|5038.4|5032.4|5036|5030|2
1614227670000|2021-02-25 04:34:30|5035.9|5029.9|5035.4|5029.4|5035.9|5029.9|5035.4|5029.4|1
1614227680000|2021-02-25 04:34:40|5034.9|5028.9|5035.4|5029.4|5035.4|5029.4|5034.4|5028.4|1
1614227690000|2021-02-25 04:34:50|||||||||1
1614227710000|2021-02-25 04:35:10|5035|5029|5034.4|5028.4|5035|5029|5034.4|5028.4|0
1614227720000|2021-02-25 04:35:20|5035.9|5029.9|5035.4|5029.4|5035.9|5029.9|5035.4|5029.4|1
1614227730000|2021-02-25 04:35:30|5034.4|5028.4|5034.4|5028.4|5034.4|5028.4|5034.4|5028.4|2
1614227790000|2021-02-25 04:36:30|5033.9|5027.9|5034.4|5028.4|5034.4|5028.4|5033.9|5027.9|3
1614227810000|2021-02-25 04:36:50|5033.9|5027.9|5034.4|5028.4|5034.4|5028.4|5033.9|5027.9|0
1614227820000|2021-02-25 04:37:00|5034.8|5028.8|5034.9|5028.9|5034.9|5028.9|5034.8|5028.8|0
1614227830000|2021-02-25 04:37:10|5034.4|5028.4|5035.1|5029.1|5035.1|5029.1|5034.4|5028.4|2
1614227870000|2021-02-25 04:37:50|5034.9|5028.9|5034.4|5028.4|5034.9|5028.9|5034.4|5028.4|0
1614227880000|2021-02-25 04:38:00|5034.2|5028.2|5035.1|5029.1|5035.1|5029.1|5033.4|5027.4|1
1614227900000|2021-02-25 04:38:20|5034.9|5028.9|5034.4|5028.4|5034.9|5028.9|5034.4|5028.4|0
1614227930000|2021-02-25 04:38:50|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|1
1614227970000|2021-02-25 04:39:30|5035.8|5029.8|5035.6|5029.6|5035.8|5029.8|5035.6|5029.6|0
1614227980000|2021-02-25 04:39:40|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|1
1614228020000|2021-02-25 04:40:20|5036.6|5030.6|5037.1|5031.1|5037.1|5031.1|5036.3|5030.3|0
1614228070000|2021-02-25 04:41:10|5037.5|5031.5|5037.1|5031.1|5037.5|5031.5|5037.1|5031.1|0
1614228160000|2021-02-25 04:42:40|5037|5031|5037.1|5031.1|5037.1|5031.1|5037|5031|0
1614228170000|2021-02-25 04:42:50|5037.3|5031.3|5037.1|5031.1|5037.6|5031.6|5037.1|5031.1|0
1614228220000|2021-02-25 04:43:40|5037.5|5031.5|5037.6|5031.6|5037.6|5031.6|5037.5|5031.5|0
1614228230000|2021-02-25 04:43:50|5037.1|5031.1|5037.6|5031.6|5037.6|5031.6|5037.1|5031.1|1
1614228240000|2021-02-25 04:44:00|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|1
1614228270000|2021-02-25 04:44:30|5038|5032|5038.1|5032.1|5038.1|5032.1|5037.1|5031.1|0
1614228330000|2021-02-25 04:45:30|5037.9|5031.9|5039.1|5033.1|5039.1|5033.1|5037.1|5031.1|3
1614228340000|2021-02-25 04:45:40|5039|5033|5039.1|5033.1|5039.1|5033.1|5039|5033|0
1614228350000|2021-02-25 04:45:50|5039|5033|5039.4|5033.4|5039.4|5033.4|5039|5033|0
1614228380000|2021-02-25 04:46:20|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|0
1614228390000|2021-02-25 04:46:30|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|9
1614228400000|2021-02-25 04:46:40|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|2
1614228410000|2021-02-25 04:46:50|5040.5|5034.5|5040.1|5034.1|5040.6|5034.6|5040.1|5034.1|3
1614228420000|2021-02-25 04:47:00|5039.9|5033.9|5040.6|5034.6|5040.6|5034.6|5039.9|5033.9|2
1614228430000|2021-02-25 04:47:10|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|0
1614228440000|2021-02-25 04:47:20|5040.1|5034.1|5039.9|5033.9|5040.6|5034.6|5039.5|5033.5|3
1614228450000|2021-02-25 04:47:30|5040.1|5034.1|5040.4|5034.4|5040.6|5034.6|5040.1|5034.1|1
1614228480000|2021-02-25 04:48:00|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|2
1614228490000|2021-02-25 04:48:10|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|0
1614228530000|2021-02-25 04:48:50|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614228540000|2021-02-25 04:49:00|5040|5034|5039.3|5033.3|5040|5034|5039|5033|10
1614228590000|2021-02-25 04:49:50|5039.4|5033.4|5040.3|5034.3|5040.6|5034.6|5039.4|5033.4|2
1614228600000|2021-02-25 04:50:00|5040.1|5034.1|5040|5034|5040.3|5034.3|5040|5034|0
1614228610000|2021-02-25 04:50:10|5040.3|5034.3|5040|5034|5040.3|5034.3|5040|5034|0
1614228620000|2021-02-25 04:50:20|5040.1|5034.1|5040|5034|5040.1|5034.1|5039.9|5033.9|0
1614228640000|2021-02-25 04:50:40|5040.4|5034.4|5040.8|5034.8|5040.8|5034.8|5040.4|5034.4|3
1614228660000|2021-02-25 04:51:00|5040.7|5034.7|5042.2|5036.2|5042.2|5036.2|5040.7|5034.7|1
1614228680000|2021-02-25 04:51:20|5042.6|5036.6|5042.2|5036.2|5042.6|5036.6|5042|5036|1
1614228700000|2021-02-25 04:51:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614228720000|2021-02-25 04:52:00|5042|5036|5042.2|5036.2|5042.2|5036.2|5041.1|5035.1|5
1614228730000|2021-02-25 04:52:10|5042.7|5036.7|5042.6|5036.6|5042.7|5036.7|5042.6|5036.6|0
1614228740000|2021-02-25 04:52:20|5042.2|5036.2|5042.6|5036.6|5042.7|5036.7|5042.2|5036.2|4
1614228750000|2021-02-25 04:52:30|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|4
1614228760000|2021-02-25 04:52:40|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|1
1614228770000|2021-02-25 04:52:50|5042.6|5036.6|5043.2|5037.2|5043.2|5037.2|5042.6|5036.6|0
1614228780000|2021-02-25 04:53:00|5042.9|5036.9|5042.2|5036.2|5042.9|5036.9|5042.2|5036.2|0
1614228790000|2021-02-25 04:53:10|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|0
1614228800000|2021-02-25 04:53:20|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|0
1614228820000|2021-02-25 04:53:40|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043|5037|0
1614228850000|2021-02-25 04:54:10|5043.6|5037.6|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|1
1614228870000|2021-02-25 04:54:30|5043.1|5037.1|5043.2|5037.2|5043.2|5037.2|5042.6|5036.6|2
1614228900000|2021-02-25 04:55:00|5043.7|5037.7|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|7
1614228950000|2021-02-25 04:55:50|5043.4|5037.4|5043.7|5037.7|5043.7|5037.7|5043.4|5037.4|2
1614228960000|2021-02-25 04:56:00|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|0
1614228990000|2021-02-25 04:56:30|5042.9|5036.9|5042.7|5036.7|5042.9|5036.9|5042.7|5036.7|0
1614229010000|2021-02-25 04:56:50|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|3
1614229020000|2021-02-25 04:57:00|5041.9|5035.9|5041.7|5035.7|5041.9|5035.9|5041.7|5035.7|0
1614229040000|2021-02-25 04:57:20|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|1
1614229050000|2021-02-25 04:57:30|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|3
1614229080000|2021-02-25 04:58:00|5040.9|5034.9|5041.2|5035.2|5041.2|5035.2|5040.9|5034.9|1
1614229100000|2021-02-25 04:58:20|5041.1|5035.1|5042.2|5036.2|5042.2|5036.2|5041.1|5035.1|0
1614229110000|2021-02-25 04:58:30|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|1
1614229120000|2021-02-25 04:58:40|5041.4|5035.4|5041.2|5035.2|5041.4|5035.4|5041.2|5035.2|0
1614229180000|2021-02-25 04:59:40|5041.1|5035.1|5041.1|5035.1|5041.2|5035.2|5041.1|5035.1|0
1614229190000|2021-02-25 04:59:50|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040|5034|1
1614229200000|2021-02-25 05:00:00|5039.9|5033.9|5040.2|5034.2|5040.2|5034.2|5039.7|5033.7|2
1614229210000|2021-02-25 05:00:10|5040.4|5034.4|5042.2|5036.2|5042.2|5036.2|5040.4|5034.4|5
1614229220000|2021-02-25 05:00:20|5042|5036|5042|5036|5042|5036|5042|5036|0
1614229230000|2021-02-25 05:00:30|5042.3|5036.3|5043.2|5037.2|5043.2|5037.2|5042.3|5036.3|0
1614229240000|2021-02-25 05:00:40|5042.9|5036.9|5042.2|5036.2|5042.9|5036.9|5042.2|5036.2|3
1614229250000|2021-02-25 05:00:50|5041.5|5035.5|5041.2|5035.2|5041.5|5035.5|5041.2|5035.2|0
1614229280000|2021-02-25 05:01:20|||||||||1
1614229300000|2021-02-25 05:01:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614229310000|2021-02-25 05:01:50|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|0
1614229320000|2021-02-25 05:02:00|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|0
1614229350000|2021-02-25 05:02:30|||||||||2
1614229450000|2021-02-25 05:04:10|||||||||1
1614229470000|2021-02-25 05:04:30|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|0
1614229480000|2021-02-25 05:04:40|5040.2|5034.2|5041.2|5035.2|5041.2|5035.2|5040.2|5034.2|0
1614229510000|2021-02-25 05:05:10|5041.1|5035.1|5040.2|5034.2|5041.1|5035.1|5040.2|5034.2|0
1614229520000|2021-02-25 05:05:20|5040.6|5034.6|5040.7|5034.7|5040.7|5034.7|5039.7|5033.7|3
1614229530000|2021-02-25 05:05:30|5040.6|5034.6|5040.6|5034.6|5040.7|5034.7|5040.2|5034.2|6
1614229540000|2021-02-25 05:05:40|5040.7|5034.7|5040.6|5034.6|5040.7|5034.7|5040.6|5034.6|1
1614229560000|2021-02-25 05:06:00|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614229590000|2021-02-25 05:06:30|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5040.1|5034.1|1
1614229630000|2021-02-25 05:07:10|5040.1|5034.1|5039.7|5033.7|5040.1|5034.1|5039.7|5033.7|0
1614229640000|2021-02-25 05:07:20|5039.2|5033.2|5039.7|5033.7|5039.7|5033.7|5039.2|5033.2|0
1614229650000|2021-02-25 05:07:30|5039.6|5033.6|5039.2|5033.2|5039.6|5033.6|5039.2|5033.2|0
1614229660000|2021-02-25 05:07:40|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614229680000|2021-02-25 05:08:00|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5040.1|5034.1|0
1614229690000|2021-02-25 05:08:10|5039.2|5033.2|5039.7|5033.7|5039.7|5033.7|5039.2|5033.2|0
1614229700000|2021-02-25 05:08:20|5039.9|5033.9|5040.2|5034.2|5040.2|5034.2|5039.9|5033.9|0
1614229710000|2021-02-25 05:08:30|5039.9|5033.9|5039.2|5033.2|5039.9|5033.9|5039.2|5033.2|0
1614229720000|2021-02-25 05:08:40|5039.6|5033.6|5040.2|5034.2|5040.2|5034.2|5039.6|5033.6|0
1614229740000|2021-02-25 05:09:00|5040.1|5034.1|5039.2|5033.2|5040.1|5034.1|5039.2|5033.2|1
1614229760000|2021-02-25 05:09:20|5038.9|5032.9|5038.2|5032.2|5038.9|5032.9|5038.2|5032.2|1
1614229780000|2021-02-25 05:09:40|5038.1|5032.1|5037.2|5031.2|5038.1|5032.1|5037.2|5031.2|0
1614229860000|2021-02-25 05:11:00|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|0
1614229880000|2021-02-25 05:11:20|5036.4|5030.4|5036.7|5030.7|5036.7|5030.7|5036.4|5030.4|0
1614229890000|2021-02-25 05:11:30|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|2
1614229920000|2021-02-25 05:12:00|5037.6|5031.6|5037.2|5031.2|5037.7|5031.7|5037.2|5031.2|0
1614229940000|2021-02-25 05:12:20|5037.6|5031.6|5037.7|5031.7|5037.7|5031.7|5037.6|5031.6|0
1614229950000|2021-02-25 05:12:30|5037.6|5031.6|5037.7|5031.7|5037.7|5031.7|5037.2|5031.2|0
1614229960000|2021-02-25 05:12:40|5037.3|5031.3|5036.2|5030.2|5037.3|5031.3|5036.2|5030.2|1
1614229970000|2021-02-25 05:12:50|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|0
1614229990000|2021-02-25 05:13:10|5036.8|5030.8|5037.2|5031.2|5037.2|5031.2|5036.6|5030.6|0
1614230030000|2021-02-25 05:13:50|||||||||1
1614230060000|2021-02-25 05:14:20|||||||||1
1614230180000|2021-02-25 05:16:20|5037.1|5031.1|5036.6|5030.6|5037.1|5031.1|5036.6|5030.6|0
1614230210000|2021-02-25 05:16:50|5036.2|5030.2|5036.2|5030.2|5036.3|5030.3|5036.2|5030.2|2
1614230230000|2021-02-25 05:17:10|5037.2|5031.2|5037.6|5031.6|5037.7|5031.7|5037.2|5031.2|5
1614230240000|2021-02-25 05:17:20|5037.7|5031.7|5038.7|5032.7|5038.7|5032.7|5037.7|5031.7|2
1614230250000|2021-02-25 05:17:30|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.1|5033.1|8
1614230290000|2021-02-25 05:18:10|||||||||3
1614230350000|2021-02-25 05:19:10|5039.1|5033.1|5038.2|5032.2|5039.1|5033.1|5038.2|5032.2|1
1614230380000|2021-02-25 05:19:40|5039.7|5033.7|5041.2|5035.2|5041.2|5035.2|5039.7|5033.7|26
1614230390000|2021-02-25 05:19:50|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1614230420000|2021-02-25 05:20:20|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|0
1614230460000|2021-02-25 05:21:00|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1614230480000|2021-02-25 05:21:20|5041.8|5035.8|5042.3|5036.3|5042.7|5036.7|5041.8|5035.8|5
1614230490000|2021-02-25 05:21:30|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|0
1614230500000|2021-02-25 05:21:40|5042.2|5036.2|5042.3|5036.3|5042.3|5036.3|5042.2|5036.2|2
1614230510000|2021-02-25 05:21:50|5042|5036|5041.7|5035.7|5042|5036|5041.7|5035.7|0
1614230520000|2021-02-25 05:22:00|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|1
1614230730000|2021-02-25 05:25:30|5041.3|5035.3|5040.2|5034.2|5041.7|5035.7|5040.2|5034.2|2
1614230770000|2021-02-25 05:26:10|5039.8|5033.8|5040.2|5034.2|5040.2|5034.2|5039.8|5033.8|1
1614230780000|2021-02-25 05:26:20|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5040.1|5034.1|1
1614230810000|2021-02-25 05:26:50|5039.5|5033.5|5038.7|5032.7|5039.5|5033.5|5038.7|5032.7|6
1614230820000|2021-02-25 05:27:00|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|0
1614230830000|2021-02-25 05:27:10|5038.7|5032.7|5039.1|5033.1|5039.1|5033.1|5038.7|5032.7|6
1614230850000|2021-02-25 05:27:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614230890000|2021-02-25 05:28:10|5039.8|5033.8|5040.2|5034.2|5040.2|5034.2|5039.7|5033.7|0
1614230900000|2021-02-25 05:28:20|5039.8|5033.8|5040.2|5034.2|5040.2|5034.2|5039.8|5033.8|0
1614230930000|2021-02-25 05:28:50|||||||||1
1614230960000|2021-02-25 05:29:20|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614230970000|2021-02-25 05:29:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614231000000|2021-02-25 05:30:00|5040.1|5034.1|5037.2|5031.2|5043.6|5037.6|5035.6|5029.6|47
1614231010000|2021-02-25 05:30:10|5037.1|5031.1|5039.2|5033.2|5039.2|5033.2|5037.1|5031.1|7
1614231020000|2021-02-25 05:30:20|5039.1|5033.1|5039.2|5033.2|5039.2|5033.2|5038.1|5032.1|2
1614231040000|2021-02-25 05:30:40|5038.2|5032.2|5038.3|5032.3|5038.3|5032.3|5037.8|5031.8|7
1614231050000|2021-02-25 05:30:50|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1614231080000|2021-02-25 05:31:20|5039.7|5033.7|5041.2|5035.2|5041.2|5035.2|5039.7|5033.7|2
1614231090000|2021-02-25 05:31:30|5041.6|5035.6|5043.2|5037.2|5043.2|5037.2|5041.6|5035.6|3
1614231100000|2021-02-25 05:31:40|5044.2|5038.2|5044.7|5038.7|5044.7|5038.7|5044.2|5038.2|1
1614231110000|2021-02-25 05:31:50|5044.6|5038.6|5047.6|5041.6|5047.6|5041.6|5044.6|5038.6|11
1614231120000|2021-02-25 05:32:00|5047.2|5041.2|5045.2|5039.2|5047.2|5041.2|5045.2|5039.2|21
1614231130000|2021-02-25 05:32:10|5045.1|5039.1|5045.2|5039.2|5045.2|5039.2|5044.6|5038.6|1
1614231140000|2021-02-25 05:32:20|5047.2|5041.2|5048.2|5042.2|5048.2|5042.2|5047.2|5041.2|3
1614231150000|2021-02-25 05:32:30|5048.6|5042.6|5049.1|5043.1|5049.2|5043.2|5048.6|5042.6|0
1614231160000|2021-02-25 05:32:40|5048.7|5042.7|5047.2|5041.2|5048.7|5042.7|5047.2|5041.2|0
1614231180000|2021-02-25 05:33:00|5047.6|5041.6|5048.2|5042.2|5048.2|5042.2|5047.6|5041.6|0
1614231190000|2021-02-25 05:33:10|5047.8|5041.8|5047.2|5041.2|5048.2|5042.2|5047.2|5041.2|3
1614231210000|2021-02-25 05:33:30|5047.1|5041.1|5046.2|5040.2|5047.1|5041.1|5046.2|5040.2|1
1614231230000|2021-02-25 05:33:50|5046.6|5040.6|5051.2|5045.2|5052.1|5046.1|5046.6|5040.6|15
1614231240000|2021-02-25 05:34:00|||||||||2
1614231250000|2021-02-25 05:34:10|5051.1|5045.1|5050.1|5044.1|5051.1|5045.1|5050.1|5044.1|3
1614231270000|2021-02-25 05:34:30|5049.9|5043.9|5048.1|5042.1|5049.9|5043.9|5048.1|5042.1|1
1614231300000|2021-02-25 05:35:00|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|2
1614231320000|2021-02-25 05:35:20|5046.9|5040.9|5046.1|5040.1|5046.9|5040.9|5046.1|5040.1|0
1614231330000|2021-02-25 05:35:30|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1614231340000|2021-02-25 05:35:40|5044.9|5038.9|5044.1|5038.1|5044.9|5038.9|5044.1|5038.1|0
1614231350000|2021-02-25 05:35:50|5043.1|5037.1|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|0
1614231360000|2021-02-25 05:36:00|5041.7|5035.7|5041.1|5035.1|5041.7|5035.7|5041.1|5035.1|1
1614231390000|2021-02-25 05:36:30|5043.1|5037.1|5044.1|5038.1|5044.1|5038.1|5043.1|5037.1|10
1614231400000|2021-02-25 05:36:40|||||||||1
1614231410000|2021-02-25 05:36:50|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.1|5038.1|0
1614231420000|2021-02-25 05:37:00|5045.1|5039.1|5044.1|5038.1|5045.1|5039.1|5044.1|5038.1|1
1614231540000|2021-02-25 05:39:00|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|1
1614231550000|2021-02-25 05:39:10|5046.1|5040.1|5047.1|5041.1|5047.1|5041.1|5046.1|5040.1|2
1614231560000|2021-02-25 05:39:20|5046.1|5040.1|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|3
1614231570000|2021-02-25 05:39:30|5044.1|5038.1|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|2
1614231630000|2021-02-25 05:40:30|5043.4|5037.4|5043|5037|5043.4|5037.4|5043|5037|1
1614231650000|2021-02-25 05:40:50|5044|5038|5044|5038|5044|5038|5044|5038|3
1614231660000|2021-02-25 05:41:00|5044.8|5038.8|5046|5040|5046|5040|5044.8|5038.8|1
1614231670000|2021-02-25 05:41:10|5045.8|5039.8|5045|5039|5045.8|5039.8|5045|5039|4
1614231690000|2021-02-25 05:41:30|5044|5038|5044|5038|5044|5038|5044|5038|0
1614231700000|2021-02-25 05:41:40|5045|5039|5045|5039|5045|5039|5045|5039|0
1614231730000|2021-02-25 05:42:10|5044.5|5038.5|5045|5039|5045|5039|5044.5|5038.5|1
1614231740000|2021-02-25 05:42:20|5044.9|5038.9|5045|5039|5045|5039|5044.5|5038.5|0
1614231760000|2021-02-25 05:42:40|5044.7|5038.7|5045|5039|5045|5039|5044.5|5038.5|0
1614231780000|2021-02-25 05:43:00|5044.7|5038.7|5045|5039|5045|5039|5044.7|5038.7|1
1614231850000|2021-02-25 05:44:10|5044.8|5038.8|5043|5037|5044.8|5038.8|5043|5037|1
1614231860000|2021-02-25 05:44:20|5044|5038|5044|5038|5044|5038|5044|5038|2
1614231870000|2021-02-25 05:44:30|5044.4|5038.4|5045|5039|5045|5039|5044.4|5038.4|1
1614231890000|2021-02-25 05:44:50|5046|5040|5046|5040|5046|5040|5046|5040|1
1614231910000|2021-02-25 05:45:10|5046.4|5040.4|5046|5040|5046.4|5040.4|5046|5040|2
1614231920000|2021-02-25 05:45:20|5046.5|5040.5|5046|5040|5046.5|5040.5|5046|5040|2
1614231930000|2021-02-25 05:45:30|||||||||1
1614231940000|2021-02-25 05:45:40|5046.2|5040.2|5046.5|5040.5|5046.5|5040.5|5046|5040|2
1614231950000|2021-02-25 05:45:50|5046.2|5040.2|5046|5040|5046.2|5040.2|5046|5040|0
1614231970000|2021-02-25 05:46:10|5046.4|5040.4|5046.5|5040.5|5046.5|5040.5|5046|5040|1
1614231980000|2021-02-25 05:46:20|5047|5041|5047|5041|5047|5041|5047|5041|0
1614231990000|2021-02-25 05:46:30|5046.7|5040.7|5047|5041|5047|5041|5046.5|5040.5|0
1614232000000|2021-02-25 05:46:40|5046.7|5040.7|5047.5|5041.5|5047.5|5041.5|5046.7|5040.7|0
1614232020000|2021-02-25 05:47:00|5047|5041|5047|5041|5047|5041|5047|5041|1
1614232030000|2021-02-25 05:47:10|5046.5|5040.5|5044|5038|5047|5041|5044|5038|4
1614232080000|2021-02-25 05:48:00|5043.7|5037.7|5042|5036|5043.7|5037.7|5042|5036|7
1614232110000|2021-02-25 05:48:30|5043|5037|5043|5037|5043|5037|5043|5037|3
1614232120000|2021-02-25 05:48:40|5043.2|5037.2|5044|5038|5044|5038|5043.2|5037.2|0
1614232130000|2021-02-25 05:48:50|5045|5039|5045|5039|5045|5039|5045|5039|0
1614232160000|2021-02-25 05:49:20|5045.2|5039.2|5046|5040|5046|5040|5045|5039|2
1614232170000|2021-02-25 05:49:30|5045|5039|5046|5040|5046|5040|5045|5039|0
1614232200000|2021-02-25 05:50:00|5045|5039|5044|5038|5045|5039|5043.9|5037.9|1
1614232210000|2021-02-25 05:50:10|5045|5039|5044|5038|5045|5039|5044|5038|1
1614232230000|2021-02-25 05:50:30|5045|5039|5045|5039|5045|5039|5045|5039|0
1614232240000|2021-02-25 05:50:40|5046|5040|5045|5039|5046|5040|5045|5039|0
1614232250000|2021-02-25 05:50:50|5045.2|5039.2|5046|5040|5046|5040|5045|5039|0
1614232260000|2021-02-25 05:51:00|5045.9|5039.9|5045|5039|5045.9|5039.9|5045|5039|1
1614232280000|2021-02-25 05:51:20|5045.5|5039.5|5046|5040|5046|5040|5045.5|5039.5|6
1614232310000|2021-02-25 05:51:50|5046.5|5040.5|5047|5041|5047.5|5041.5|5046|5040|0
1614232320000|2021-02-25 05:52:00|5046.7|5040.7|5047|5041|5047|5041|5046.5|5040.5|1
1614232340000|2021-02-25 05:52:20|5047.5|5041.5|5049|5043|5049|5043|5047|5041|4
1614232360000|2021-02-25 05:52:40|5048.9|5042.9|5048|5042|5048.9|5042.9|5048|5042|0
1614232370000|2021-02-25 05:52:50|5049|5043|5049|5043|5049|5043|5049|5043|0
1614232380000|2021-02-25 05:53:00|5049.8|5043.8|5050|5044|5050|5044|5049.8|5043.8|0
1614232410000|2021-02-25 05:53:30|5049.7|5043.7|5049|5043|5049.7|5043.7|5049|5043|0
1614232440000|2021-02-25 05:54:00|5048|5042|5049|5043|5050|5044|5048|5042|1
1614232480000|2021-02-25 05:54:40|5050|5044|5050|5044|5050|5044|5050|5044|0
1614232490000|2021-02-25 05:54:50|5049|5043|5049|5043|5049|5043|5049|5043|2
1614232500000|2021-02-25 05:55:00|5048.9|5042.9|5048|5042|5048.9|5042.9|5048|5042|4
1614232520000|2021-02-25 05:55:20|5047|5041|5048|5042|5048|5042|5047|5041|4
1614232530000|2021-02-25 05:55:30|5047.7|5041.7|5047|5041|5047.7|5041.7|5047|5041|0
1614232550000|2021-02-25 05:55:50|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|0
1614232560000|2021-02-25 05:56:00|5048|5042|5048|5042|5048|5042|5048|5042|2
1614232570000|2021-02-25 05:56:10|5048.5|5042.5|5050.2|5044.2|5050.2|5044.2|5048.5|5042.5|2
1614232580000|2021-02-25 05:56:20|5050|5044|5050|5044|5050|5044|5050|5044|0
1614232610000|2021-02-25 05:56:50|5050.4|5044.4|5051|5045|5051|5045|5050.4|5044.4|0
1614232620000|2021-02-25 05:57:00|5051.2|5045.2|5050|5044|5052|5046|5050|5044|8
1614232630000|2021-02-25 05:57:10|5049.7|5043.7|5048|5042|5049.7|5043.7|5048|5042|0
1614232680000|2021-02-25 05:58:00|5047|5041|5045|5039|5047|5041|5045|5039|4
1614232700000|2021-02-25 05:58:20|5044.7|5038.7|5044|5038|5044.7|5038.7|5044|5038|0
1614232710000|2021-02-25 05:58:30|5043.9|5037.9|5043|5037|5043.9|5037.9|5043|5037|1
1614232720000|2021-02-25 05:58:40|5043.2|5037.2|5043|5037|5043.2|5037.2|5042.9|5036.9|2
1614232740000|2021-02-25 05:59:00|||||||||1
1614232790000|2021-02-25 05:59:50|5042.9|5036.9|5042.5|5036.5|5042.9|5036.9|5042.5|5036.5|1
1614232800000|2021-02-25 06:00:00|5042.4|5036.4|5044|5038|5044|5038|5042|5036|2
1614232810000|2021-02-25 06:00:10|5043.7|5037.7|5044|5038|5044|5038|5043|5037|0
1614232820000|2021-02-25 06:00:20|5044.4|5038.4|5044|5038|5044.4|5038.4|5043.7|5037.7|0
1614232830000|2021-02-25 06:00:30|5043.7|5037.7|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|0
1614232840000|2021-02-25 06:00:40|5043|5037|5042.2|5036.2|5043|5037|5042.2|5036.2|1
1614232850000|2021-02-25 06:00:50|5042.5|5036.5|5044|5038|5044|5038|5042.5|5036.5|0
1614232860000|2021-02-25 06:01:00|5043|5037|5043.5|5037.5|5043.5|5037.5|5043|5037|1
1614232870000|2021-02-25 06:01:10|5043.7|5037.7|5045|5039|5045|5039|5043.7|5037.7|5
1614232880000|2021-02-25 06:01:20|5044.6|5038.6|5044|5038|5044.6|5038.6|5044|5038|0
1614232920000|2021-02-25 06:02:00|5044.8|5038.8|5046|5040|5046.4|5040.4|5044.8|5038.8|2
1614232930000|2021-02-25 06:02:10|5045.6|5039.6|5046|5040|5046|5040|5045.1|5039.1|0
1614232940000|2021-02-25 06:02:20|5045|5039|5045|5039|5045|5039|5045|5039|2
1614232950000|2021-02-25 06:02:30|||||||||3
1614232960000|2021-02-25 06:02:40|5044|5038|5044|5038|5044|5038|5044|5038|2
1614232980000|2021-02-25 06:03:00|5043|5037|5044|5038|5044.5|5038.5|5043|5037|0
1614233030000|2021-02-25 06:03:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614233040000|2021-02-25 06:04:00|5044.4|5038.4|5045|5039|5045.5|5039.5|5044|5038|8
1614233060000|2021-02-25 06:04:20|5044|5038|5044|5038|5044|5038|5044|5038|13
1614233070000|2021-02-25 06:04:30|5043.5|5037.5|5043|5037|5043.5|5037.5|5043|5037|1
1614233080000|2021-02-25 06:04:40|5042.6|5036.6|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|1
1614233090000|2021-02-25 06:04:50|5041.4|5035.4|5041.3|5035.3|5041.4|5035.4|5040.9|5034.9|1
1614233100000|2021-02-25 06:05:00|5040.9|5034.9|5038.3|5032.3|5040.9|5034.9|5038.3|5032.3|7
1614233110000|2021-02-25 06:05:10|5038|5032|5038|5032|5038|5032|5038|5032|0
1614233120000|2021-02-25 06:05:20|5039.1|5033.1|5040|5034|5040|5034|5039.1|5033.1|2
1614233130000|2021-02-25 06:05:30|5040.1|5034.1|5041|5035|5041|5035|5040.1|5034.1|0
1614233150000|2021-02-25 06:05:50|5040.3|5034.3|5040|5034|5040.3|5034.3|5039.1|5033.1|4
1614233160000|2021-02-25 06:06:00|5039.1|5033.1|5037|5031|5039.1|5033.1|5037|5031|3
1614233170000|2021-02-25 06:06:10|5036.6|5030.6|5037|5031|5037|5031|5036.5|5030.5|0
1614233180000|2021-02-25 06:06:20|5036|5030|5036|5030|5036|5030|5036|5030|1
1614233190000|2021-02-25 06:06:30|5035.6|5029.6|5035.5|5029.5|5035.6|5029.6|5035|5029|7
1614233200000|2021-02-25 06:06:40|||||||||1
1614233210000|2021-02-25 06:06:50|5035.2|5029.2|5036|5030|5036|5030|5035.2|5029.2|1
1614233220000|2021-02-25 06:07:00|5035.8|5029.8|5037.1|5031.1|5037.1|5031.1|5035.3|5029.3|14
1614233230000|2021-02-25 06:07:10|5038.4|5032.4|5040.3|5034.3|5040.3|5034.3|5038.4|5032.4|2
1614233240000|2021-02-25 06:07:20|5039.9|5033.9|5039.3|5033.3|5040.3|5034.3|5039.3|5033.3|1
1614233250000|2021-02-25 06:07:30|5040.3|5034.3|5038.3|5032.3|5040.3|5034.3|5037.5|5031.5|12
1614233260000|2021-02-25 06:07:40|5038.4|5032.4|5039.3|5033.3|5039.3|5033.3|5038.4|5032.4|0
1614233270000|2021-02-25 06:07:50|5038.9|5032.9|5037.3|5031.3|5038.9|5032.9|5037.3|5031.3|2
1614233290000|2021-02-25 06:08:10|5037.1|5031.1|5037.3|5031.3|5037.8|5031.8|5036.8|5030.8|3
1614233300000|2021-02-25 06:08:20|5036.9|5030.9|5036.3|5030.3|5036.9|5030.9|5036.3|5030.3|0
1614233310000|2021-02-25 06:08:30|5036|5030|5035.3|5029.3|5036|5030|5035.3|5029.3|1
1614233320000|2021-02-25 06:08:40|5034.3|5028.3|5034.3|5028.3|5034.3|5028.3|5034.3|5028.3|3
1614233330000|2021-02-25 06:08:50|5035.3|5029.3|5034.3|5028.3|5035.3|5029.3|5034.3|5028.3|6
1614233340000|2021-02-25 06:09:00|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|1
1614233350000|2021-02-25 06:09:10|5035.4|5029.4|5035.4|5029.4|5035.4|5029.4|5035.4|5029.4|0
1614233360000|2021-02-25 06:09:20|5035.8|5029.8|5035.4|5029.4|5035.8|5029.8|5035.4|5029.4|2
1614233400000|2021-02-25 06:10:00|5034.9|5028.9|5033.4|5027.4|5034.9|5028.9|5033.4|5027.4|15
1614233410000|2021-02-25 06:10:10|5033.5|5027.5|5036.4|5030.4|5036.4|5030.4|5033.5|5027.5|9
1614233430000|2021-02-25 06:10:30|5036.9|5030.9|5038.4|5032.4|5038.9|5032.9|5036.9|5030.9|2
1614233440000|2021-02-25 06:10:40|5037.4|5031.4|5038.8|5032.8|5038.8|5032.8|5036.4|5030.4|2
1614233450000|2021-02-25 06:10:50|5039.4|5033.4|5038.4|5032.4|5039.4|5033.4|5037.4|5031.4|0
1614233460000|2021-02-25 06:11:00|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|1
1614233470000|2021-02-25 06:11:10|5037.4|5031.4|5037.9|5031.9|5038.4|5032.4|5037.4|5031.4|0
1614233480000|2021-02-25 06:11:20|5037.4|5031.4|5038.4|5032.4|5038.4|5032.4|5037.4|5031.4|0
1614233490000|2021-02-25 06:11:30|5038.8|5032.8|5039.4|5033.4|5039.4|5033.4|5038.8|5032.8|3
1614233510000|2021-02-25 06:11:50|5039.3|5033.3|5038.9|5032.9|5039.3|5033.3|5038.4|5032.4|0
1614233520000|2021-02-25 06:12:00|5039.4|5033.4|5037.4|5031.4|5039.4|5033.4|5037.4|5031.4|1
1614233530000|2021-02-25 06:12:10|5036.4|5030.4|5036.4|5030.4|5036.4|5030.4|5036.4|5030.4|0
1614233540000|2021-02-25 06:12:20|5037.4|5031.4|5039.4|5033.4|5039.4|5033.4|5037.4|5031.4|3
1614233550000|2021-02-25 06:12:30|5039.5|5033.5|5040.4|5034.4|5040.4|5034.4|5039.4|5033.4|4
1614233560000|2021-02-25 06:12:40|5040.8|5034.8|5039.9|5033.9|5041.4|5035.4|5039.9|5033.9|1
1614233570000|2021-02-25 06:12:50|5040.3|5034.3|5040.4|5034.4|5040.4|5034.4|5040.3|5034.3|0
1614233600000|2021-02-25 06:13:20|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|2
1614233610000|2021-02-25 06:13:30|5041|5035|5040.9|5034.9|5041|5035|5040.9|5034.9|1
1614233620000|2021-02-25 06:13:40|5040.4|5034.4|5041.4|5035.4|5041.4|5035.4|5040.4|5034.4|0
1614233630000|2021-02-25 06:13:50|5041.8|5035.8|5041.4|5035.4|5041.9|5035.9|5041.4|5035.4|0
1614233670000|2021-02-25 06:14:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5
1614233690000|2021-02-25 06:14:50|5043.8|5037.8|5042.4|5036.4|5043.9|5037.9|5042.4|5036.4|0
1614233700000|2021-02-25 06:15:00|5041.4|5035.4|5042.4|5036.4|5042.4|5036.4|5041.4|5035.4|3
1614233710000|2021-02-25 06:15:10|5042.3|5036.3|5042.6|5036.6|5042.6|5036.6|5042.3|5036.3|0
1614233720000|2021-02-25 06:15:20|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042|5036|1
1614233740000|2021-02-25 06:15:40|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|1
1614233760000|2021-02-25 06:16:00|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|0
1614233770000|2021-02-25 06:16:10|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|3
1614233780000|2021-02-25 06:16:20|5040.8|5034.8|5040.4|5034.4|5040.8|5034.8|5040.4|5034.4|1
1614233790000|2021-02-25 06:16:30|||||||||1
1614233800000|2021-02-25 06:16:40|5040.3|5034.3|5039.4|5033.4|5040.3|5034.3|5039.4|5033.4|1
1614233810000|2021-02-25 06:16:50|||||||||1
1614233820000|2021-02-25 06:17:00|5039.8|5033.8|5041.8|5035.8|5041.8|5035.8|5039.4|5033.4|5
1614233830000|2021-02-25 06:17:10|5042.4|5036.4|5042.4|5036.4|5042.8|5036.8|5042.4|5036.4|2
1614233850000|2021-02-25 06:17:30|5042.5|5036.5|5045.9|5039.9|5046.3|5040.3|5042.5|5036.5|1
1614233880000|2021-02-25 06:18:00|5044.4|5038.4|5044.4|5038.4|5044.9|5038.9|5044.4|5038.4|0
1614233890000|2021-02-25 06:18:10|5044.8|5038.8|5045.4|5039.4|5045.4|5039.4|5044.8|5038.8|1
1614233900000|2021-02-25 06:18:20|5045.8|5039.8|5045.4|5039.4|5046.3|5040.3|5044.9|5038.9|1
1614233910000|2021-02-25 06:18:30|5045.8|5039.8|5046.3|5040.3|5046.3|5040.3|5045.4|5039.4|0
1614233920000|2021-02-25 06:18:40|5046.1|5040.1|5046.4|5040.4|5046.4|5040.4|5045.8|5039.8|0
1614233930000|2021-02-25 06:18:50|5046.8|5040.8|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|0
1614233950000|2021-02-25 06:19:10|5046.4|5040.4|5047.8|5041.8|5047.8|5041.8|5046.4|5040.4|12
1614233980000|2021-02-25 06:19:40|5047.6|5041.6|5047.3|5041.3|5047.6|5041.6|5046.3|5040.3|1
1614233990000|2021-02-25 06:19:50|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|4
1614234000000|2021-02-25 06:20:00|5047.9|5041.9|5048.6|5042.6|5048.8|5042.8|5047.3|5041.3|1
1614234010000|2021-02-25 06:20:10|5048.3|5042.3|5048.3|5042.3|5048.8|5042.8|5048.3|5042.3|1
1614234020000|2021-02-25 06:20:20|5048.6|5042.6|5049.3|5043.3|5049.8|5043.8|5048.3|5042.3|5
1614234030000|2021-02-25 06:20:30|5050.3|5044.3|5050.3|5044.3|5050.4|5044.4|5050.3|5044.3|1
1614234040000|2021-02-25 06:20:40|5050.4|5044.4|5051.8|5045.8|5051.8|5045.8|5050.4|5044.4|5
1614234050000|2021-02-25 06:20:50|5052.3|5046.3|5052.3|5046.3|5052.8|5046.8|5052.3|5046.3|5
1614234070000|2021-02-25 06:21:10|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|1
1614234090000|2021-02-25 06:21:30|5052.3|5046.3|5051.3|5045.3|5052.3|5046.3|5051.3|5045.3|0
1614234100000|2021-02-25 06:21:40|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|1
1614234110000|2021-02-25 06:21:50|5051.6|5045.6|5051.8|5045.8|5051.8|5045.8|5051.6|5045.6|0
1614234120000|2021-02-25 06:22:00|5051.7|5045.7|5052.2|5046.2|5052.2|5046.2|5051.2|5045.2|8
1614234130000|2021-02-25 06:22:10|5052.7|5046.7|5052.1|5046.1|5053.2|5047.2|5052.1|5046.1|20
1614234140000|2021-02-25 06:22:20|5052.2|5046.2|5052.2|5046.2|5053|5047|5052.2|5046.2|6
1614234150000|2021-02-25 06:22:30|5052.7|5046.7|5052.2|5046.2|5053.2|5047.2|5052.2|5046.2|0
1614234160000|2021-02-25 06:22:40|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|1
1614234180000|2021-02-25 06:23:00|5051.7|5045.7|5052.2|5046.2|5053.2|5047.2|5051.7|5045.7|1
1614234190000|2021-02-25 06:23:10|5052.6|5046.6|5052.7|5046.7|5052.7|5046.7|5052.2|5046.2|0
1614234200000|2021-02-25 06:23:20|5053.1|5047.1|5053.2|5047.2|5053.2|5047.2|5053.1|5047.1|0
1614234210000|2021-02-25 06:23:30|5053.6|5047.6|5054.2|5048.2|5054.2|5048.2|5053.6|5047.6|3
1614234250000|2021-02-25 06:24:10|5054.1|5048.1|5053.2|5047.2|5054.1|5048.1|5053.2|5047.2|2
1614234270000|2021-02-25 06:24:30|5053.6|5047.6|5056.7|5050.7|5056.7|5050.7|5053.6|5047.6|3
1614234280000|2021-02-25 06:24:40|5057.7|5051.7|5057.2|5051.2|5057.7|5051.7|5057.2|5051.2|10
1614234290000|2021-02-25 06:24:50|5056.9|5050.9|5056.2|5050.2|5056.9|5050.9|5056.2|5050.2|3
1614234310000|2021-02-25 06:25:10|5055.5|5049.5|5056.2|5050.2|5056.2|5050.2|5055.2|5049.2|1
1614234320000|2021-02-25 06:25:20|5055.9|5049.9|5055.2|5049.2|5055.9|5049.9|5055.2|5049.2|0
1614234330000|2021-02-25 06:25:30|5055.4|5049.4|5056.2|5050.2|5056.2|5050.2|5055.4|5049.4|0
1614234340000|2021-02-25 06:25:40|5056.7|5050.7|5056.2|5050.2|5056.7|5050.7|5056.2|5050.2|0
1614234360000|2021-02-25 06:26:00|5055.7|5049.7|5055.2|5049.2|5055.7|5049.7|5055.2|5049.2|1
1614234380000|2021-02-25 06:26:20|5054.2|5048.2|5053.2|5047.2|5054.2|5048.2|5053.2|5047.2|5
1614234390000|2021-02-25 06:26:30|5053.6|5047.6|5053.2|5047.2|5053.7|5047.7|5053.2|5047.2|8
1614234400000|2021-02-25 06:26:40|5052.9|5046.9|5053.2|5047.2|5053.2|5047.2|5052.9|5046.9|1
1614234430000|2021-02-25 06:27:10|5053.1|5047.1|5053.2|5047.2|5053.2|5047.2|5052.7|5046.7|3
1614234470000|2021-02-25 06:27:50|5054.2|5048.2|5054.6|5048.6|5054.7|5048.7|5054.2|5048.2|1
1614234480000|2021-02-25 06:28:00|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|0
1614234490000|2021-02-25 06:28:10|5053.9|5047.9|5054.2|5048.2|5054.2|5048.2|5052.7|5046.7|16
1614234500000|2021-02-25 06:28:20|||||||||1
1614234520000|2021-02-25 06:28:40|5053.9|5047.9|5054.2|5048.2|5054.2|5048.2|5053.9|5047.9|1
1614234550000|2021-02-25 06:29:10|5054.7|5048.7|5057.5|5051.5|5057.5|5051.5|5054.7|5048.7|7
1614234560000|2021-02-25 06:29:20|5057.1|5051.1|5056.2|5050.2|5057.1|5051.1|5056.2|5050.2|1
1614234580000|2021-02-25 06:29:40|5056.6|5050.6|5056.2|5050.2|5056.7|5050.7|5056.2|5050.2|1
1614234600000|2021-02-25 06:30:00|5055.9|5049.9|5056.2|5050.2|5056.2|5050.2|5055.9|5049.9|2
1614234630000|2021-02-25 06:30:30|5055.2|5049.2|5054.2|5048.2|5055.2|5049.2|5054.2|5048.2|4
1614234680000|2021-02-25 06:31:20|5053.9|5047.9|5053.7|5047.7|5053.9|5047.9|5053.7|5047.7|1
1614234710000|2021-02-25 06:31:50|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5
1614234720000|2021-02-25 06:32:00|5054.6|5048.6|5053.7|5047.7|5054.6|5048.6|5053.7|5047.7|4
1614234730000|2021-02-25 06:32:10|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|4
1614234740000|2021-02-25 06:32:20|5054.2|5048.2|5054.1|5048.1|5054.2|5048.2|5054.1|5048.1|2
1614234760000|2021-02-25 06:32:40|5054|5048|5053.1|5047.1|5054|5048|5053.1|5047.1|0
1614234780000|2021-02-25 06:33:00|5053|5047|5048.6|5042.6|5053|5047|5048.6|5042.6|3
1614234790000|2021-02-25 06:33:10|5047.1|5041.1|5046.1|5040.1|5047.5|5041.5|5046.1|5040.1|19
1614234800000|2021-02-25 06:33:20|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|1
1614234830000|2021-02-25 06:33:50|5045.2|5039.2|5045.1|5039.1|5045.2|5039.2|5045|5039|1
1614234840000|2021-02-25 06:34:00|5046.6|5040.6|5045.6|5039.6|5046.6|5040.6|5045.6|5039.6|14
1614234850000|2021-02-25 06:34:10|5045.5|5039.5|5046.1|5040.1|5046.1|5040.1|5045.1|5039.1|1
1614234860000|2021-02-25 06:34:20|5045.4|5039.4|5045.1|5039.1|5045.4|5039.4|5045.1|5039.1|1
1614234870000|2021-02-25 06:34:30|5045.6|5039.6|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|0
1614234880000|2021-02-25 06:34:40|5046.5|5040.5|5046.6|5040.6|5046.6|5040.6|5046.5|5040.5|0
1614234890000|2021-02-25 06:34:50|||||||||1
1614234900000|2021-02-25 06:35:00|5046.1|5040.1|5046.1|5040.1|5046.2|5040.2|5046.1|5040.1|3
1614234910000|2021-02-25 06:35:10|5046|5040|5046.1|5040.1|5046.1|5040.1|5046|5040|1
1614234940000|2021-02-25 06:35:40|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|0
1614234960000|2021-02-25 06:36:00|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|3
1614234980000|2021-02-25 06:36:20|||||||||1
1614234990000|2021-02-25 06:36:30|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|1
1614235020000|2021-02-25 06:37:00|5045|5039|5041.2|5035.2|5045|5039|5041.1|5035.1|36
1614235050000|2021-02-25 06:37:30|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|0
1614235080000|2021-02-25 06:38:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614235100000|2021-02-25 06:38:20|5042.1|5036.1|5043.1|5037.1|5043.1|5037.1|5042.1|5036.1|4
1614235110000|2021-02-25 06:38:30|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|0
1614235120000|2021-02-25 06:38:40|5043.7|5037.7|5043.1|5037.1|5043.7|5037.7|5042.7|5036.7|0
1614235150000|2021-02-25 06:39:10|5043.6|5037.6|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|2
1614235180000|2021-02-25 06:39:40|5043.5|5037.5|5043.6|5037.6|5043.6|5037.6|5043.5|5037.5|1
1614235190000|2021-02-25 06:39:50|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|6
1614235200000|2021-02-25 06:40:00|5044|5038|5042.1|5036.1|5044|5038|5042.1|5036.1|5
1614235220000|2021-02-25 06:40:20|5042.2|5036.2|5043.1|5037.1|5043.1|5037.1|5042.1|5036.1|0
1614235240000|2021-02-25 06:40:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1614235260000|2021-02-25 06:41:00|5042|5036|5042.1|5036.1|5042.1|5036.1|5041.1|5035.1|0
1614235270000|2021-02-25 06:41:10|5042.6|5036.6|5045.1|5039.1|5045.1|5039.1|5042.6|5036.6|6
1614235290000|2021-02-25 06:41:30|5045.5|5039.5|5047.1|5041.1|5047.1|5041.1|5045.5|5039.5|2
1614235300000|2021-02-25 06:41:40|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|1
1614235310000|2021-02-25 06:41:50|5045.7|5039.7|5046.1|5040.1|5046.1|5040.1|5044.1|5038.1|1
1614235320000|2021-02-25 06:42:00|5046.2|5040.2|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614235330000|2021-02-25 06:42:10|5046.5|5040.5|5047.1|5041.1|5047.1|5041.1|5046.5|5040.5|0
1614235340000|2021-02-25 06:42:20|5046.7|5040.7|5046.1|5040.1|5046.7|5040.7|5046.1|5040.1|1
1614235350000|2021-02-25 06:42:30|5045.7|5039.7|5045.1|5039.1|5046.1|5040.1|5044.1|5038.1|1
1614235360000|2021-02-25 06:42:40|5045|5039|5044.1|5038.1|5045|5039|5044.1|5038.1|1
1614235380000|2021-02-25 06:43:00|5043.6|5037.6|5042.1|5036.1|5043.6|5037.6|5042.1|5036.1|2
1614235390000|2021-02-25 06:43:10|5042.5|5036.5|5045.1|5039.1|5045.1|5039.1|5042.5|5036.5|2
1614235400000|2021-02-25 06:43:20|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|0
1614235420000|2021-02-25 06:43:40|5046.5|5040.5|5047.1|5041.1|5047.1|5041.1|5046.1|5040.1|0
1614235430000|2021-02-25 06:43:50|5046.8|5040.8|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614235440000|2021-02-25 06:44:00|5046.5|5040.5|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614235450000|2021-02-25 06:44:10|5046.5|5040.5|5045.1|5039.1|5047.1|5041.1|5045.1|5039.1|1
1614235460000|2021-02-25 06:44:20|5045.6|5039.6|5045.1|5039.1|5045.6|5039.6|5045.1|5039.1|0
1614235490000|2021-02-25 06:44:50|5045.5|5039.5|5046.1|5040.1|5046.1|5040.1|5045.5|5039.5|0
1614235500000|2021-02-25 06:45:00|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|2
1614235530000|2021-02-25 06:45:30|5044.1|5038.1|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|1
1614235540000|2021-02-25 06:45:40|5042.6|5036.6|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|0
1614235560000|2021-02-25 06:46:00|5042.2|5036.2|5043.1|5037.1|5043.1|5037.1|5042.2|5036.2|2
1614235570000|2021-02-25 06:46:10|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|1
1614235580000|2021-02-25 06:46:20|5043|5037|5043.1|5037.1|5043.1|5037.1|5043|5037|0
1614235590000|2021-02-25 06:46:30|5043.2|5037.2|5043.1|5037.1|5043.6|5037.6|5043.1|5037.1|7
1614235600000|2021-02-25 06:46:40|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|0
1614235610000|2021-02-25 06:46:50|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|0
1614235620000|2021-02-25 06:47:00|5043.2|5037.2|5046.1|5040.1|5046.1|5040.1|5043.2|5037.2|4
1614235630000|2021-02-25 06:47:10|5045.7|5039.7|5044.1|5038.1|5045.7|5039.7|5044.1|5038.1|1
1614235640000|2021-02-25 06:47:20|5043.2|5037.2|5043.6|5037.6|5044.1|5038.1|5043.2|5037.2|1
1614235650000|2021-02-25 06:47:30|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|2
1614235660000|2021-02-25 06:47:40|5044.6|5038.6|5043.1|5037.1|5044.6|5038.6|5042.6|5036.6|2
1614235670000|2021-02-25 06:47:50|5042.7|5036.7|5042.1|5036.1|5042.7|5036.7|5042.1|5036.1|5
1614235680000|2021-02-25 06:48:00|5041.1|5035.1|5041.1|5035.1|5042.1|5036.1|5041.1|5035.1|1
1614235690000|2021-02-25 06:48:10|5040.7|5034.7|5040.5|5034.5|5041.1|5035.1|5040.1|5034.1|1
1614235700000|2021-02-25 06:48:20|5040.8|5034.8|5040.5|5034.5|5040.8|5034.8|5040.5|5034.5|0
1614235710000|2021-02-25 06:48:30|5040.1|5034.1|5037.1|5031.1|5040.1|5034.1|5037.1|5031.1|12
1614235720000|2021-02-25 06:48:40|5037.5|5031.5|5037.1|5031.1|5037.6|5031.6|5037.1|5031.1|5
1614235730000|2021-02-25 06:48:50|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|4
1614235740000|2021-02-25 06:49:00|5036.6|5030.6|5036.1|5030.1|5036.6|5030.6|5036.1|5030.1|0
1614235760000|2021-02-25 06:49:20|5035.7|5029.7|5035.1|5029.1|5035.7|5029.7|5035.1|5029.1|0
1614235780000|2021-02-25 06:49:40|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|1
1614235790000|2021-02-25 06:49:50|5036.2|5030.2|5036.1|5030.1|5036.2|5030.2|5036.1|5030.1|0
1614235800000|2021-02-25 06:50:00|||||||||1
1614235810000|2021-02-25 06:50:10|5037.1|5031.1|5038.1|5032.1|5038.1|5032.1|5036.1|5030.1|2
1614235820000|2021-02-25 06:50:20|5038.2|5032.2|5039.1|5033.1|5039.1|5033.1|5038.2|5032.2|1
1614235830000|2021-02-25 06:50:30|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|1
1614235840000|2021-02-25 06:50:40|5040.6|5034.6|5040.1|5034.1|5040.6|5034.6|5040.1|5034.1|0
1614235860000|2021-02-25 06:51:00|5040.2|5034.2|5040.1|5034.1|5041.1|5035.1|5040.1|5034.1|4
1614235890000|2021-02-25 06:51:30|5040.2|5034.2|5041.1|5035.1|5041.1|5035.1|5040.2|5034.2|0
1614235910000|2021-02-25 06:51:50|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|7
1614235920000|2021-02-25 06:52:00|5039.9|5033.9|5038.1|5032.1|5040.1|5034.1|5038.1|5032.1|1
1614235930000|2021-02-25 06:52:10|5038.4|5032.4|5038.1|5032.1|5038.4|5032.4|5038.1|5032.1|2
1614235960000|2021-02-25 06:52:40|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|0
1614235970000|2021-02-25 06:52:50|5038.6|5032.6|5039.1|5033.1|5039.1|5033.1|5038.6|5032.6|0
1614235990000|2021-02-25 06:53:10|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|0
1614236010000|2021-02-25 06:53:30|5039.2|5033.2|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|0
1614236050000|2021-02-25 06:54:10|5041.1|5035.1|5040.1|5034.1|5041.1|5035.1|5040.1|5034.1|1
1614236060000|2021-02-25 06:54:20|5040.2|5034.2|5041.1|5035.1|5041.1|5035.1|5040.2|5034.2|0
1614236080000|2021-02-25 06:54:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1614236090000|2021-02-25 06:54:50|5041.3|5035.3|5040.6|5034.6|5041.3|5035.3|5040.6|5034.6|0
1614236100000|2021-02-25 06:55:00|5040.7|5034.7|5042.1|5036.1|5043.1|5037.1|5040.7|5034.7|1
1614236110000|2021-02-25 06:55:10|5042.4|5036.4|5041.6|5035.6|5042.4|5036.4|5041.6|5035.6|1
1614236120000|2021-02-25 06:55:20|5041.1|5035.1|5041.1|5035.1|5042.1|5036.1|5041.1|5035.1|0
1614236130000|2021-02-25 06:55:30|5040.1|5034.1|5040.6|5034.6|5040.6|5034.6|5040.1|5034.1|1
1614236140000|2021-02-25 06:55:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614236150000|2021-02-25 06:55:50|5040.9|5034.9|5040.1|5034.1|5040.9|5034.9|5040.1|5034.1|1
1614236160000|2021-02-25 06:56:00|5039.7|5033.7|5040.1|5034.1|5040.1|5034.1|5039.6|5033.6|2
1614236170000|2021-02-25 06:56:10|5040.4|5034.4|5041.1|5035.1|5041.1|5035.1|5040.4|5034.4|0
1614236200000|2021-02-25 06:56:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|2
1614236210000|2021-02-25 06:56:50|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|0
1614236230000|2021-02-25 06:57:10|5043.3|5037.3|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|1
1614236260000|2021-02-25 06:57:40|5043.4|5037.4|5044.1|5038.1|5044.1|5038.1|5043.4|5037.4|0
1614236280000|2021-02-25 06:58:00|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|1
1614236290000|2021-02-25 06:58:10|5043.2|5037.2|5044.1|5038.1|5044.1|5038.1|5043.2|5037.2|1
1614236330000|2021-02-25 06:58:50|5043.7|5037.7|5044.1|5038.1|5044.1|5038.1|5043.7|5037.7|1
1614236350000|2021-02-25 06:59:10|5044.2|5038.2|5045.1|5039.1|5045.1|5039.1|5044.2|5038.2|2
1614236380000|2021-02-25 06:59:40|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|0
1614236390000|2021-02-25 06:59:50|5045.4|5039.4|5045.1|5039.1|5045.4|5039.4|5045.1|5039.1|0
1614236400000|2021-02-25 07:00:00|5044.1|5038.1|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|2
1614236410000|2021-02-25 07:00:10|5041.6|5035.6|5042.1|5036.1|5042.1|5036.1|5041.6|5035.6|1
1614236430000|2021-02-25 07:00:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614236440000|2021-02-25 07:00:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614236450000|2021-02-25 07:00:50|5041.1|5035.1|5040.9|5034.9|5041.1|5035.1|5040.9|5034.9|0
1614236500000|2021-02-25 07:01:40|5041.3|5035.3|5041.9|5035.9|5041.9|5035.9|5041.3|5035.3|2
1614236540000|2021-02-25 07:02:20|5042.1|5036.1|5043.4|5037.4|5043.4|5037.4|5042.1|5036.1|3
1614236570000|2021-02-25 07:02:50|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|13
1614236580000|2021-02-25 07:03:00|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|1
1614236630000|2021-02-25 07:03:50|||||||||1
1614236640000|2021-02-25 07:04:00|5042.1|5036.1|5042.9|5036.9|5042.9|5036.9|5042.1|5036.1|2
1614236670000|2021-02-25 07:04:30|5043.4|5037.4|5044.9|5038.9|5044.9|5038.9|5043.4|5037.4|1
1614236720000|2021-02-25 07:05:20|5045.4|5039.4|5045.9|5039.9|5045.9|5039.9|5045.4|5039.4|3
1614236740000|2021-02-25 07:05:40|||||||||1
1614236780000|2021-02-25 07:06:20|5046.4|5040.4|5045.9|5039.9|5046.4|5040.4|5045.9|5039.9|5
1614236810000|2021-02-25 07:06:50|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|2
1614236830000|2021-02-25 07:07:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5
1614236840000|2021-02-25 07:07:20|5042.9|5036.9|5043.4|5037.4|5043.4|5037.4|5042.9|5036.9|5
1614236850000|2021-02-25 07:07:30|5043.1|5037.1|5042.9|5036.9|5043.1|5037.1|5042.9|5036.9|0
1614236860000|2021-02-25 07:07:40|5042.8|5036.8|5037.9|5031.9|5042.8|5036.8|5037.9|5031.9|12
1614236890000|2021-02-25 07:08:10|5039.9|5033.9|5040.9|5034.9|5040.9|5034.9|5039.9|5033.9|2
1614236910000|2021-02-25 07:08:30|5040.6|5034.6|5039.9|5033.9|5040.6|5034.6|5039.9|5033.9|0
1614236930000|2021-02-25 07:08:50|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|0
1614236940000|2021-02-25 07:09:00|5038.8|5032.8|5038.9|5032.9|5038.9|5032.9|5038.4|5032.4|2
1614236960000|2021-02-25 07:09:20|5038.6|5032.6|5037.9|5031.9|5038.6|5032.6|5037.9|5031.9|0
1614236990000|2021-02-25 07:09:50|5038.3|5032.3|5040.9|5034.9|5040.9|5034.9|5037.9|5031.9|4
1614237000000|2021-02-25 07:10:00|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|3
1614237100000|2021-02-25 07:11:40|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|0
1614237120000|2021-02-25 07:12:00|5038.8|5032.8|5037.8|5031.8|5038.8|5032.8|5037.8|5031.8|6
1614237140000|2021-02-25 07:12:20|||||||||1
1614237150000|2021-02-25 07:12:30|||||||||4
1614237160000|2021-02-25 07:12:40|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|3
1614237190000|2021-02-25 07:13:10|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|0
1614237210000|2021-02-25 07:13:30|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5
1614237220000|2021-02-25 07:13:40|5037.4|5031.4|5037.8|5031.8|5037.8|5031.8|5037.4|5031.4|2
1614237230000|2021-02-25 07:13:50|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|1
1614237240000|2021-02-25 07:14:00|5039.2|5033.2|5038.8|5032.8|5039.2|5033.2|5038.8|5032.8|1
1614237250000|2021-02-25 07:14:10|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|1
1614237260000|2021-02-25 07:14:20|5038|5032|5038.8|5032.8|5038.8|5032.8|5038|5032|3
1614237290000|2021-02-25 07:14:50|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|0
1614237300000|2021-02-25 07:15:00|5038.2|5032.2|5038.8|5032.8|5038.8|5032.8|5038.2|5032.2|0
1614237310000|2021-02-25 07:15:10|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5038.8|5032.8|3
1614237320000|2021-02-25 07:15:20|5039.2|5033.2|5038.8|5032.8|5039.2|5033.2|5038.8|5032.8|2
1614237360000|2021-02-25 07:16:00|5038.4|5032.4|5038.3|5032.3|5038.4|5032.4|5038.3|5032.3|0
1614237390000|2021-02-25 07:16:30|5039.8|5033.8|5042.3|5036.3|5042.3|5036.3|5039.8|5033.8|4
1614237400000|2021-02-25 07:16:40|5042.8|5036.8|5042.8|5036.8|5042.8|5036.8|5042.8|5036.8|0
1614237420000|2021-02-25 07:17:00|5042.5|5036.5|5040.8|5034.8|5042.5|5036.5|5040.8|5034.8|10
1614237430000|2021-02-25 07:17:10|5041.2|5035.2|5041.8|5035.8|5041.8|5035.8|5041.2|5035.2|2
1614237440000|2021-02-25 07:17:20|5041.4|5035.4|5040.8|5034.8|5041.4|5035.4|5040.8|5034.8|2
1614237450000|2021-02-25 07:17:30|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|0
1614237460000|2021-02-25 07:17:40|5040.2|5034.2|5039.8|5033.8|5040.2|5034.2|5039.8|5033.8|0
1614237510000|2021-02-25 07:18:30|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|2
1614237540000|2021-02-25 07:19:00|5038.7|5032.7|5037.8|5031.8|5038.7|5032.7|5037.8|5031.8|0
1614237580000|2021-02-25 07:19:40|5038.8|5032.8|5038.8|5032.8|5039.2|5033.2|5038.8|5032.8|1
1614237600000|2021-02-25 07:20:00|5039.3|5033.3|5038.8|5032.8|5039.8|5033.8|5038.8|5032.8|4
1614237610000|2021-02-25 07:20:10|5037.8|5031.8|5037.9|5031.9|5037.9|5031.9|5037.8|5031.8|0
1614237630000|2021-02-25 07:20:30|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|0
1614237640000|2021-02-25 07:20:40|||||||||1
1614237660000|2021-02-25 07:21:00|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|4
1614237720000|2021-02-25 07:22:00|5038.3|5032.3|5036.8|5030.8|5038.3|5032.3|5036.8|5030.8|4
1614237730000|2021-02-25 07:22:10|5036.9|5030.9|5037.8|5031.8|5037.8|5031.8|5036.9|5030.9|3
1614237740000|2021-02-25 07:22:20|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|0
1614237750000|2021-02-25 07:22:30|5038.3|5032.3|5037.8|5031.8|5039.8|5033.8|5037.8|5031.8|7
1614237790000|2021-02-25 07:23:10|5037.9|5031.9|5040.8|5034.8|5040.8|5034.8|5037.9|5031.9|6
1614237800000|2021-02-25 07:23:20|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|0
1614237820000|2021-02-25 07:23:40|5041.3|5035.3|5042.8|5036.8|5042.8|5036.8|5041.3|5035.3|10
1614237830000|2021-02-25 07:23:50|5043.1|5037.1|5043.8|5037.8|5043.8|5037.8|5043.1|5037.1|0
1614237840000|2021-02-25 07:24:00|5044.1|5038.1|5044.3|5038.3|5044.3|5038.3|5044.1|5038.1|0
1614237850000|2021-02-25 07:24:10|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|0
1614237870000|2021-02-25 07:24:30|5043.3|5037.3|5043.8|5037.8|5043.8|5037.8|5043.3|5037.3|0
1614237890000|2021-02-25 07:24:50|5043.5|5037.5|5042.8|5036.8|5043.8|5037.8|5042.8|5036.8|1
1614237950000|2021-02-25 07:25:50|5042.6|5036.6|5042.3|5036.3|5042.6|5036.6|5042.3|5036.3|5
1614237960000|2021-02-25 07:26:00|5041.9|5035.9|5037.8|5031.8|5041.9|5035.9|5037.3|5031.3|22
1614238020000|2021-02-25 07:27:00|5037.9|5031.9|5037.8|5031.8|5038.3|5032.3|5037.8|5031.8|1
1614238030000|2021-02-25 07:27:10|5037.6|5031.6|5037.3|5031.3|5037.6|5031.6|5036.8|5030.8|3
1614238040000|2021-02-25 07:27:20|5036.5|5030.5|5036.8|5030.8|5036.8|5030.8|5036.5|5030.5|3
1614238060000|2021-02-25 07:27:40|5036.6|5030.6|5036.3|5030.3|5036.6|5030.6|5036.3|5030.3|0
1614238070000|2021-02-25 07:27:50|5036.8|5030.8|5036.3|5030.3|5036.8|5030.8|5036.3|5030.3|1
1614238080000|2021-02-25 07:28:00|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|1
1614238090000|2021-02-25 07:28:10|5035.3|5029.3|5035.3|5029.3|5035.3|5029.3|5035.3|5029.3|0
1614238100000|2021-02-25 07:28:20|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|6
1614238130000|2021-02-25 07:28:50|5035.6|5029.6|5035.8|5029.8|5035.8|5029.8|5035.3|5029.3|4
1614238140000|2021-02-25 07:29:00|5036.1|5030.1|5038.8|5032.8|5038.8|5032.8|5036.1|5030.1|4
1614238170000|2021-02-25 07:29:30|5038.9|5032.9|5038.8|5032.8|5039.3|5033.3|5038.8|5032.8|1
1614238200000|2021-02-25 07:30:00|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|2
1614238210000|2021-02-25 07:30:10|5038.2|5032.2|5039.8|5033.8|5039.8|5033.8|5038.2|5032.2|1
1614238230000|2021-02-25 07:30:30|5040.3|5034.3|5039.8|5033.8|5040.3|5034.3|5039.8|5033.8|1
1614238260000|2021-02-25 07:31:00|5039.9|5033.9|5040.8|5034.8|5040.8|5034.8|5039.9|5033.9|1
1614238270000|2021-02-25 07:31:10|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|4
1614238300000|2021-02-25 07:31:40|5040.1|5034.1|5041.8|5035.8|5041.8|5035.8|5040.1|5034.1|1
1614238330000|2021-02-25 07:32:10|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5
1614238350000|2021-02-25 07:32:30|5040|5034|5039.3|5033.3|5040|5034|5039.3|5033.3|7
1614238360000|2021-02-25 07:32:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614238370000|2021-02-25 07:32:50|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|17
1614238390000|2021-02-25 07:33:10|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614238440000|2021-02-25 07:34:00|5040.7|5034.7|5041.1|5035.1|5041.1|5035.1|5040.7|5034.7|0
1614238450000|2021-02-25 07:34:10|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5
1614238460000|2021-02-25 07:34:20|5040.5|5034.5|5039.4|5033.4|5040.5|5034.5|5039|5033|36
1614238470000|2021-02-25 07:34:30|5039.7|5033.7|5039.4|5033.4|5039.7|5033.7|5039.4|5033.4|0
1614238490000|2021-02-25 07:34:50|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614238530000|2021-02-25 07:35:30|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1614238580000|2021-02-25 07:36:20|5037.4|5031.4|5037.5|5031.5|5037.5|5031.5|5037|5031|16
1614238600000|2021-02-25 07:36:40|5035.6|5029.6|5035|5029|5035.6|5029.6|5035|5029|3
1614238610000|2021-02-25 07:36:50|5035.4|5029.4|5035.5|5029.5|5035.5|5029.5|5035.4|5029.4|3
1614238620000|2021-02-25 07:37:00|||||||||1
1614238640000|2021-02-25 07:37:20|5035.2|5029.2|5034.5|5028.5|5035.2|5029.2|5034.5|5028.5|2
1614238660000|2021-02-25 07:37:40|5034.4|5028.4|5033.5|5027.5|5034.4|5028.4|5033.5|5027.5|0
1614238680000|2021-02-25 07:38:00|5033|5027|5033.5|5027.5|5033.5|5027.5|5033|5027|1
1614238690000|2021-02-25 07:38:10|5033.9|5027.9|5033.5|5027.5|5034|5028|5033.5|5027.5|0
1614238700000|2021-02-25 07:38:20|5033.1|5027.1|5033|5027|5033.5|5027.5|5033|5027|1
1614238720000|2021-02-25 07:38:40|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033|5027|2
1614238730000|2021-02-25 07:38:50|5033|5027|5033|5027|5033|5027|5033|5027|1
1614238740000|2021-02-25 07:39:00|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|7
1614238750000|2021-02-25 07:39:10|5033.6|5027.6|5034|5028|5034|5028|5033.6|5027.6|0
1614238760000|2021-02-25 07:39:20|5033.9|5027.9|5033.5|5027.5|5033.9|5027.9|5033.5|5027.5|1
1614238820000|2021-02-25 07:40:20|5033|5027|5033.5|5027.5|5033.5|5027.5|5033|5027|0
1614238830000|2021-02-25 07:40:30|5033.4|5027.4|5033|5027|5033.4|5027.4|5033|5027|2
1614238840000|2021-02-25 07:40:40|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|1
1614238860000|2021-02-25 07:41:00|5034.5|5028.5|5034.4|5028.4|5034.5|5028.5|5034.4|5028.4|2
1614238870000|2021-02-25 07:41:10|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|2
1614238900000|2021-02-25 07:41:40|5033|5027|5033|5027|5033|5027|5033|5027|0
1614238910000|2021-02-25 07:41:50|5032.6|5026.6|5032.5|5026.5|5032.6|5026.6|5032|5026|5
1614238930000|2021-02-25 07:42:10|||||||||2
1614238940000|2021-02-25 07:42:20|5032.9|5026.9|5032.5|5026.5|5032.9|5026.9|5032.5|5026.5|2
1614238950000|2021-02-25 07:42:30|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|1
1614239000000|2021-02-25 07:43:20|5033.4|5027.4|5032.5|5026.5|5033.4|5027.4|5032.5|5026.5|1
1614239010000|2021-02-25 07:43:30|5034.5|5028.5|5033.5|5027.5|5034.5|5028.5|5033.5|5027.5|7
1614239020000|2021-02-25 07:43:40|5033.4|5027.4|5033.5|5027.5|5033.5|5027.5|5033|5027|1
1614239040000|2021-02-25 07:44:00|5033.9|5027.9|5034.5|5028.5|5034.5|5028.5|5033.9|5027.9|0
1614239050000|2021-02-25 07:44:10|5034.7|5028.7|5035.5|5029.5|5035.5|5029.5|5034.7|5028.7|1
1614239060000|2021-02-25 07:44:20|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|0
1614239070000|2021-02-25 07:44:30|5037|5031|5037.5|5031.5|5037.5|5031.5|5037|5031|4
1614239090000|2021-02-25 07:44:50|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|4
1614239100000|2021-02-25 07:45:00|5036.6|5030.6|5036.5|5030.5|5036.6|5030.6|5036.5|5030.5|1
1614239110000|2021-02-25 07:45:10|5036.9|5030.9|5036.5|5030.5|5037|5031|5036|5030|1
1614239120000|2021-02-25 07:45:20|5036.9|5030.9|5037|5031|5037|5031|5036.9|5030.9|0
1614239130000|2021-02-25 07:45:30|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|3
1614239190000|2021-02-25 07:46:30|||||||||1
1614239220000|2021-02-25 07:47:00|5037.4|5031.4|5037|5031|5037.4|5031.4|5037|5031|0
1614239230000|2021-02-25 07:47:10|||||||||8
1614239240000|2021-02-25 07:47:20|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|0
1614239250000|2021-02-25 07:47:30|5038.5|5032.5|5039.4|5033.4|5039.4|5033.4|5038.5|5032.5|1
1614239260000|2021-02-25 07:47:40|5039.5|5033.5|5039.9|5033.9|5039.9|5033.9|5039.5|5033.5|0
1614239270000|2021-02-25 07:47:50|5039.7|5033.7|5039.4|5033.4|5039.7|5033.7|5039.4|5033.4|1
1614239280000|2021-02-25 07:48:00|5040.2|5034.2|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|1
1614239290000|2021-02-25 07:48:10|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|0
1614239310000|2021-02-25 07:48:30|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614239320000|2021-02-25 07:48:40|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|0
1614239330000|2021-02-25 07:48:50|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614239350000|2021-02-25 07:49:10|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.2|5034.2|0
1614239370000|2021-02-25 07:49:30|5039.9|5033.9|5040.7|5034.7|5040.7|5034.7|5039.9|5033.9|3
1614239380000|2021-02-25 07:49:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614239400000|2021-02-25 07:50:00|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|0
1614239410000|2021-02-25 07:50:10|5040.2|5034.2|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|0
1614239420000|2021-02-25 07:50:20|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|0
1614239430000|2021-02-25 07:50:30|5039.9|5033.9|5040.2|5034.2|5040.2|5034.2|5039.9|5033.9|2
1614239460000|2021-02-25 07:51:00|5039.9|5033.9|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|1
1614239470000|2021-02-25 07:51:10|||||||||1
1614239490000|2021-02-25 07:51:30|||||||||2
1614239500000|2021-02-25 07:51:40|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|0
1614239510000|2021-02-25 07:51:50|5040.2|5034.2|5040.2|5034.2|5040.7|5034.7|5039.8|5033.8|1
1614239520000|2021-02-25 07:52:00|5040.3|5034.3|5040.7|5034.7|5040.7|5034.7|5040.3|5034.3|0
1614239540000|2021-02-25 07:52:20|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5039.8|5033.8|1
1614239560000|2021-02-25 07:52:40|5039.8|5033.8|5039|5033|5039.8|5033.8|5039|5033|3
1614239570000|2021-02-25 07:52:50|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|1
1614239620000|2021-02-25 07:53:40|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5
1614239630000|2021-02-25 07:53:50|||||||||1
1614239700000|2021-02-25 07:55:00|5038.8|5032.8|5038.6|5032.6|5039|5033|5038.5|5032.5|2
1614239710000|2021-02-25 07:55:10|5038.5|5032.5|5038.6|5032.6|5038.6|5032.6|5038.5|5032.5|0
1614239740000|2021-02-25 07:55:40|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|2
1614239750000|2021-02-25 07:55:50|5039.5|5033.5|5039.5|5033.5|5040|5034|5039.5|5033.5|6
1614239760000|2021-02-25 07:56:00|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|4
1614239780000|2021-02-25 07:56:20|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|0
1614239790000|2021-02-25 07:56:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|2
1614239820000|2021-02-25 07:57:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5040.7|5034.7|0
1614239860000|2021-02-25 07:57:40|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|1
1614239880000|2021-02-25 07:58:00|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|1
1614239890000|2021-02-25 07:58:10|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|2
1614239910000|2021-02-25 07:58:30|5041.2|5035.2|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|16
1614239920000|2021-02-25 07:58:40|5041.2|5035.2|5041.1|5035.1|5041.2|5035.2|5041.1|5035.1|1
1614239930000|2021-02-25 07:58:50|5041.2|5035.2|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|2
1614239970000|2021-02-25 07:59:30|5041.5|5035.5|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|3
1614240000000|2021-02-25 08:00:00|5041.6|5035.6|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|7
1614240010000|2021-02-25 08:00:10|5040.7|5034.7|5039.8|5033.8|5040.7|5034.7|5039.8|5033.8|5
1614240020000|2021-02-25 08:00:20|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5
1614240060000|2021-02-25 08:01:00|5038.6|5032.6|5041.1|5035.1|5041.1|5035.1|5038.5|5032.5|19
1614240070000|2021-02-25 08:01:10|5040.7|5034.7|5042.6|5036.6|5042.7|5036.7|5040.2|5034.2|16
1614240080000|2021-02-25 08:01:20|5043|5037|5043.2|5037.2|5043.2|5037.2|5043|5037|1
1614240090000|2021-02-25 08:01:30|5044.4|5038.4|5045.6|5039.6|5045.6|5039.6|5044.4|5038.4|9
1614240100000|2021-02-25 08:01:40|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|2
1614240120000|2021-02-25 08:02:00|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|0
1614240130000|2021-02-25 08:02:10|5046.6|5040.6|5051.6|5045.6|5051.6|5045.6|5046.6|5040.6|25
1614240140000|2021-02-25 08:02:20|5051.5|5045.5|5054|5048|5054|5048|5051.5|5045.5|3
1614240150000|2021-02-25 08:02:30|5053.6|5047.6|5053.5|5047.5|5054|5048|5053.5|5047.5|2
1614240160000|2021-02-25 08:02:40|5052.5|5046.5|5052.5|5046.5|5053.1|5047.1|5051.5|5045.5|2
1614240170000|2021-02-25 08:02:50|5052.6|5046.6|5052.5|5046.5|5052.6|5046.6|5052.5|5046.5|1
1614240180000|2021-02-25 08:03:00|5052.3|5046.3|5052.5|5046.5|5052.5|5046.5|5051.5|5045.5|1
1614240200000|2021-02-25 08:03:20|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|0
1614240210000|2021-02-25 08:03:30|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|1
1614240220000|2021-02-25 08:03:40|5053.2|5047.2|5053.5|5047.5|5053.5|5047.5|5053.2|5047.2|0
1614240230000|2021-02-25 08:03:50|5053.6|5047.6|5053.5|5047.5|5054|5048|5053.5|5047.5|0
1614240240000|2021-02-25 08:04:00|5052.5|5046.5|5051.5|5045.5|5052.5|5046.5|5051.5|5045.5|2
1614240250000|2021-02-25 08:04:10|5051.8|5045.8|5052.5|5046.5|5052.6|5046.6|5051.5|5045.5|2
1614240260000|2021-02-25 08:04:20|5053.5|5047.5|5056.7|5050.7|5056.7|5050.7|5053.5|5047.5|3
1614240270000|2021-02-25 08:04:30|5057.1|5051.1|5056.7|5050.7|5057.7|5051.7|5056.7|5050.7|11
1614240280000|2021-02-25 08:04:40|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|0
1614240290000|2021-02-25 08:04:50|5054.7|5048.7|5054.7|5048.7|5056.2|5050.2|5054.7|5048.7|4
1614240300000|2021-02-25 08:05:00|5055.7|5049.7|5056.7|5050.7|5056.7|5050.7|5055.7|5049.7|2
1614240310000|2021-02-25 08:05:10|5057.7|5051.7|5057.7|5051.7|5057.7|5051.7|5057.7|5051.7|0
1614240320000|2021-02-25 08:05:20|5058.1|5052.1|5056.3|5050.3|5058.2|5052.2|5056.2|5050.2|2
1614240330000|2021-02-25 08:05:30|5056.7|5050.7|5055.3|5049.3|5056.7|5050.7|5055.3|5049.3|13
1614240340000|2021-02-25 08:05:40|5055.2|5049.2|5053.7|5047.7|5055.2|5049.2|5053.6|5047.6|2
1614240350000|2021-02-25 08:05:50|5053.6|5047.6|5054.7|5048.7|5054.7|5048.7|5053.2|5047.2|1
1614240390000|2021-02-25 08:06:30|5054.6|5048.6|5052.7|5046.7|5054.6|5048.6|5052.7|5046.7|2
1614240400000|2021-02-25 08:06:40|5052.8|5046.8|5053.2|5047.2|5053.2|5047.2|5052.7|5046.7|2
1614240410000|2021-02-25 08:06:50|5052.8|5046.8|5049.7|5043.7|5052.8|5046.8|5049.7|5043.7|7
1614240420000|2021-02-25 08:07:00|5049.3|5043.3|5049.8|5043.8|5049.8|5043.8|5049.3|5043.3|2
1614240430000|2021-02-25 08:07:10|5050|5044|5049.8|5043.8|5050|5044|5049.8|5043.8|10
1614240440000|2021-02-25 08:07:20|5050|5044|5050.8|5044.8|5050.8|5044.8|5050|5044|0
1614240450000|2021-02-25 08:07:30|5051|5045|5051.8|5045.8|5051.8|5045.8|5051|5045|2
1614240460000|2021-02-25 08:07:40|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|10
1614240480000|2021-02-25 08:08:00|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|2
1614240490000|2021-02-25 08:08:10|5051.7|5045.7|5049.8|5043.8|5051.7|5045.7|5049.8|5043.8|7
1614240500000|2021-02-25 08:08:20|5049.5|5043.5|5048.8|5042.8|5049.5|5043.5|5048.8|5042.8|0
1614240520000|2021-02-25 08:08:40|5049|5043|5050.8|5044.8|5050.8|5044.8|5049|5043|5
1614240560000|2021-02-25 08:09:20|5050.6|5044.6|5051.5|5045.5|5051.5|5045.5|5050.6|5044.6|10
1614240570000|2021-02-25 08:09:30|5050.6|5044.6|5052|5046|5052|5046|5050.6|5044.6|3
1614240580000|2021-02-25 08:09:40|5051.5|5045.5|5051.5|5045.5|5052|5046|5051.5|5045.5|1
1614240610000|2021-02-25 08:10:10|5051.1|5045.1|5049.8|5043.8|5051.1|5045.1|5049.7|5043.7|2
1614240620000|2021-02-25 08:10:20|5050|5044|5052.8|5046.8|5052.8|5046.8|5050|5044|5
1614240630000|2021-02-25 08:10:30|5051.8|5045.8|5050.8|5044.8|5051.8|5045.8|5050.8|5044.8|1
1614240640000|2021-02-25 08:10:40|5050.7|5044.7|5047.8|5041.8|5050.7|5044.7|5047.8|5041.8|0
1614240670000|2021-02-25 08:11:10|5047.3|5041.3|5049.8|5043.8|5050.3|5044.3|5046.5|5040.5|7
1614240680000|2021-02-25 08:11:20|5049.7|5043.7|5050.7|5044.7|5050.7|5044.7|5049.7|5043.7|1
1614240690000|2021-02-25 08:11:30|5050.3|5044.3|5050.1|5044.1|5050.7|5044.7|5049.7|5043.7|1
1614240700000|2021-02-25 08:11:40|5049.7|5043.7|5050.8|5044.8|5050.8|5044.8|5049.7|5043.7|1
1614240710000|2021-02-25 08:11:50|5050.7|5044.7|5051.7|5045.7|5052.7|5046.7|5050.7|5044.7|2
1614240720000|2021-02-25 08:12:00|5051.6|5045.6|5049.7|5043.7|5051.6|5045.6|5049.7|5043.7|2
1614240730000|2021-02-25 08:12:10|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|9
1614240750000|2021-02-25 08:12:30|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|0
1614240770000|2021-02-25 08:12:50|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|0
1614240780000|2021-02-25 08:13:00|5051.7|5045.7|5052.7|5046.7|5052.7|5046.7|5051.7|5045.7|1
1614240790000|2021-02-25 08:13:10|5052.6|5046.6|5051.7|5045.7|5052.6|5046.6|5051.7|5045.7|1
1614240800000|2021-02-25 08:13:20|5052.2|5046.2|5051.7|5045.7|5052.2|5046.2|5051.7|5045.7|0
1614240810000|2021-02-25 08:13:30|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|0
1614240820000|2021-02-25 08:13:40|5052.6|5046.6|5052.7|5046.7|5052.7|5046.7|5052.1|5046.1|1
1614240850000|2021-02-25 08:14:10|5052.3|5046.3|5051.7|5045.7|5052.3|5046.3|5051.7|5045.7|1
1614240880000|2021-02-25 08:14:40|5051.3|5045.3|5050.7|5044.7|5051.3|5045.3|5050.7|5044.7|0
1614240890000|2021-02-25 08:14:50|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|0
1614240900000|2021-02-25 08:15:00|5050.7|5044.7|5051.7|5045.7|5051.7|5045.7|5050.7|5044.7|1
1614240910000|2021-02-25 08:15:10|5052.1|5046.1|5053.7|5047.7|5053.7|5047.7|5052.1|5046.1|1
1614240920000|2021-02-25 08:15:20|5053.8|5047.8|5054.7|5048.7|5054.7|5048.7|5053.8|5047.8|0
1614240940000|2021-02-25 08:15:40|5054.2|5048.2|5054.6|5048.6|5054.7|5048.7|5053.7|5047.7|0
1614240950000|2021-02-25 08:15:50|5053.7|5047.7|5052.7|5046.7|5053.7|5047.7|5052.7|5046.7|1
1614240960000|2021-02-25 08:16:00|5052.3|5046.3|5051.7|5045.7|5052.7|5046.7|5050.7|5044.7|4
1614240970000|2021-02-25 08:16:10|5051.6|5045.6|5050.7|5044.7|5051.6|5045.6|5050.7|5044.7|4
1614240980000|2021-02-25 08:16:20|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|0
1614240990000|2021-02-25 08:16:30|5051.2|5045.2|5051.7|5045.7|5051.7|5045.7|5051.2|5045.2|0
1614241000000|2021-02-25 08:16:40|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|1
1614241020000|2021-02-25 08:17:00|||||||||4
1614241040000|2021-02-25 08:17:20|5052.5|5046.5|5051.8|5045.8|5052.5|5046.5|5051.3|5045.3|2
1614241050000|2021-02-25 08:17:30|5051.4|5045.4|5046.8|5040.8|5051.4|5045.4|5046.8|5040.8|14
1614241060000|2021-02-25 08:17:40|5047.2|5041.2|5047.8|5041.8|5047.8|5041.8|5047.2|5041.2|1
1614241070000|2021-02-25 08:17:50|5048.2|5042.2|5049.3|5043.3|5049.3|5043.3|5048.2|5042.2|2
1614241080000|2021-02-25 08:18:00|5049.5|5043.5|5049.8|5043.8|5049.8|5043.8|5049.3|5043.3|1
1614241090000|2021-02-25 08:18:10|5050.2|5044.2|5050.3|5044.3|5050.3|5044.3|5050.2|5044.2|0
1614241100000|2021-02-25 08:18:20|5050.5|5044.5|5051.8|5045.8|5051.8|5045.8|5050.5|5044.5|1
1614241110000|2021-02-25 08:18:30|5051.6|5045.6|5050.8|5044.8|5051.6|5045.6|5050.8|5044.8|1
1614241130000|2021-02-25 08:18:50|5051|5045|5051.8|5045.8|5051.8|5045.8|5051|5045|5
1614241140000|2021-02-25 08:19:00|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|2
1614241150000|2021-02-25 08:19:10|5051.2|5045.2|5050.8|5044.8|5051.2|5045.2|5050.8|5044.8|0
1614241170000|2021-02-25 08:19:30|5050|5044|5050.8|5044.8|5050.8|5044.8|5049.8|5043.8|0
1614241210000|2021-02-25 08:20:10|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5
1614241230000|2021-02-25 08:20:30|5050.8|5044.8|5051.8|5045.8|5051.8|5045.8|5050.8|5044.8|2
1614241240000|2021-02-25 08:20:40|5051.7|5045.7|5051.3|5045.3|5051.7|5045.7|5051.3|5045.3|0
1614241250000|2021-02-25 08:20:50|5052.8|5046.8|5053.8|5047.8|5053.8|5047.8|5052.8|5046.8|3
1614241260000|2021-02-25 08:21:00|||||||||2
1614241270000|2021-02-25 08:21:10|5054|5048|5054.8|5048.8|5054.8|5048.8|5054|5048|0
1614241280000|2021-02-25 08:21:20|5055|5049|5055.8|5049.8|5055.8|5049.8|5055|5049|1
1614241290000|2021-02-25 08:21:30|5056|5050|5056.3|5050.3|5056.3|5050.3|5056|5050|0
1614241300000|2021-02-25 08:21:40|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|2
1614241320000|2021-02-25 08:22:00|5055.5|5049.5|5055.3|5049.3|5055.5|5049.5|5055.3|5049.3|0
1614241340000|2021-02-25 08:22:20|5055.2|5049.2|5052.8|5046.8|5055.2|5049.2|5052.8|5046.8|2
1614241370000|2021-02-25 08:22:50|5052.7|5046.7|5052.8|5046.8|5052.8|5046.8|5052.7|5046.7|2
1614241380000|2021-02-25 08:23:00|5052.9|5046.9|5054.8|5048.8|5054.8|5048.8|5052.9|5046.9|4
1614241390000|2021-02-25 08:23:10|5054.3|5048.3|5056.3|5050.3|5056.3|5050.3|5053.8|5047.8|1
1614241400000|2021-02-25 08:23:20|5056.8|5050.8|5058.3|5052.3|5058.3|5052.3|5056.8|5050.8|3
1614241410000|2021-02-25 08:23:30|5059.4|5053.4|5059.3|5053.3|5059.4|5053.4|5059.3|5053.3|1
1614241420000|2021-02-25 08:23:40|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|1
1614241430000|2021-02-25 08:23:50|5058.3|5052.3|5058.4|5052.4|5058.4|5052.4|5058.3|5052.3|0
1614241440000|2021-02-25 08:24:00|5058.8|5052.8|5057.8|5051.8|5058.8|5052.8|5057.3|5051.3|4
1614241450000|2021-02-25 08:24:10|||||||||1
1614241460000|2021-02-25 08:24:20|5057.7|5051.7|5056.8|5050.8|5057.7|5051.7|5056.8|5050.8|10
1614241470000|2021-02-25 08:24:30|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|0
1614241480000|2021-02-25 08:24:40|5057.7|5051.7|5057.8|5051.8|5057.8|5051.8|5057.7|5051.7|1
1614241500000|2021-02-25 08:25:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|1
1614241510000|2021-02-25 08:25:10|5057.2|5051.2|5059.3|5053.3|5059.3|5053.3|5057.2|5051.2|4
1614241520000|2021-02-25 08:25:20|5059.4|5053.4|5059.3|5053.3|5059.8|5053.8|5059.3|5053.3|0
1614241530000|2021-02-25 08:25:30|5059.4|5053.4|5058.9|5052.9|5059.8|5053.8|5058.9|5052.9|1
1614241540000|2021-02-25 08:25:40|5058.7|5052.7|5058.7|5052.7|5058.9|5052.9|5058.3|5052.3|0
1614241550000|2021-02-25 08:25:50|5057.8|5051.8|5058.9|5052.9|5058.9|5052.9|5057.8|5051.8|6
1614241560000|2021-02-25 08:26:00|5058.8|5052.8|5058.9|5052.9|5058.9|5052.9|5058.8|5052.8|0
1614241570000|2021-02-25 08:26:10|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|1
1614241580000|2021-02-25 08:26:20|5059.7|5053.7|5059.8|5053.8|5060.3|5054.3|5059.7|5053.7|1
1614241600000|2021-02-25 08:26:40|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|7
1614241620000|2021-02-25 08:27:00|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|3
1614241650000|2021-02-25 08:27:30|5060.3|5054.3|5059.3|5053.3|5060.3|5054.3|5059.3|5053.3|2
1614241660000|2021-02-25 08:27:40|5059.7|5053.7|5059.8|5053.8|5059.8|5053.8|5059.7|5053.7|3
1614241670000|2021-02-25 08:27:50|5059.7|5053.7|5059.3|5053.3|5059.7|5053.7|5059.3|5053.3|2
1614241680000|2021-02-25 08:28:00|5058.3|5052.3|5058.9|5052.9|5058.9|5052.9|5058.3|5052.3|19
1614241710000|2021-02-25 08:28:30|5059.3|5053.3|5059.8|5053.8|5059.8|5053.8|5058.9|5052.9|2
1614241720000|2021-02-25 08:28:40|5059.4|5053.4|5060.6|5054.6|5060.6|5054.6|5059.4|5053.4|1
1614241730000|2021-02-25 08:28:50|5062.1|5056.1|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|6
1614241740000|2021-02-25 08:29:00|5062.1|5056.1|5062.7|5056.7|5062.7|5056.7|5062.1|5056.1|51
1614241760000|2021-02-25 08:29:20|5062.6|5056.6|5062.7|5056.7|5062.7|5056.7|5062.6|5056.6|2
1614241770000|2021-02-25 08:29:30|5063|5057|5066.7|5060.7|5066.7|5060.7|5063|5057|5
1614241780000|2021-02-25 08:29:40|5066.2|5060.2|5066.7|5060.7|5066.7|5060.7|5066.2|5060.2|7
1614241790000|2021-02-25 08:29:50|5066.3|5060.3|5065.2|5059.2|5066.7|5060.7|5065.2|5059.2|15
1614241800000|2021-02-25 08:30:00|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|4
1614241810000|2021-02-25 08:30:10|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614241820000|2021-02-25 08:30:20|5062.8|5056.8|5066.7|5060.7|5066.7|5060.7|5062.8|5056.8|12
1614241830000|2021-02-25 08:30:30|5067.2|5061.2|5069.7|5063.7|5070.6|5064.6|5067.2|5061.2|17
1614241840000|2021-02-25 08:30:40|5070.6|5064.6|5069.7|5063.7|5070.6|5064.6|5069.7|5063.7|4
1614241850000|2021-02-25 08:30:50|5069.3|5063.3|5069.7|5063.7|5069.7|5063.7|5069.3|5063.3|3
1614241860000|2021-02-25 08:31:00|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5
1614241870000|2021-02-25 08:31:10|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|2
1614241880000|2021-02-25 08:31:20|5069.8|5063.8|5071.1|5065.1|5071.1|5065.1|5069.8|5063.8|6
1614241890000|2021-02-25 08:31:30|5070.6|5064.6|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|0
1614241900000|2021-02-25 08:31:40|5070.6|5064.6|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|0
1614241910000|2021-02-25 08:31:50|5070.2|5064.2|5069.2|5063.2|5070.2|5064.2|5069.2|5063.2|0
1614241920000|2021-02-25 08:32:00|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|34
1614241930000|2021-02-25 08:32:10|5068.7|5062.7|5069.7|5063.7|5070.2|5064.2|5068.7|5062.7|11
1614241940000|2021-02-25 08:32:20|||||||||1
1614241950000|2021-02-25 08:32:30|5067.2|5061.2|5067.2|5061.2|5067.7|5061.7|5067.2|5061.2|25
1614241960000|2021-02-25 08:32:40|5067.7|5061.7|5067.2|5061.2|5067.7|5061.7|5067.2|5061.2|0
1614241970000|2021-02-25 08:32:50|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|1
1614241980000|2021-02-25 08:33:00|||||||||3
1614241990000|2021-02-25 08:33:10|5066.6|5060.6|5066.2|5060.2|5066.6|5060.6|5066.2|5060.2|5
1614242000000|2021-02-25 08:33:20|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|7
1614242020000|2021-02-25 08:33:40|5068.2|5062.2|5067.7|5061.7|5068.2|5062.2|5067.7|5061.7|10
1614242030000|2021-02-25 08:33:50|5067.8|5061.8|5068.2|5062.2|5068.2|5062.2|5067.8|5061.8|0
1614242040000|2021-02-25 08:34:00|5071.1|5065.1|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|17
1614242050000|2021-02-25 08:34:10|5070.2|5064.2|5070.6|5064.6|5071.1|5065.1|5070.2|5064.2|3
1614242060000|2021-02-25 08:34:20|5070.9|5064.9|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|4
1614242080000|2021-02-25 08:34:40|||||||||1
1614242090000|2021-02-25 08:34:50|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.2|5063.2|10
1614242100000|2021-02-25 08:35:00|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5068.7|5062.7|1
1614242110000|2021-02-25 08:35:10|5069.3|5063.3|5069.2|5063.2|5069.7|5063.7|5069.2|5063.2|1
1614242120000|2021-02-25 08:35:20|5069.7|5063.7|5069.7|5063.7|5070.1|5064.1|5069.7|5063.7|2
1614242130000|2021-02-25 08:35:30|5069.3|5063.3|5070.2|5064.2|5070.2|5064.2|5069.2|5063.2|5
1614242140000|2021-02-25 08:35:40|5070.6|5064.6|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|4
1614242150000|2021-02-25 08:35:50|5070.9|5064.9|5069.2|5063.2|5070.9|5064.9|5069.2|5063.2|3
1614242160000|2021-02-25 08:36:00|5070.6|5064.6|5069.7|5063.7|5070.6|5064.6|5069.7|5063.7|2
1614242170000|2021-02-25 08:36:10|5069.8|5063.8|5070.2|5064.2|5070.2|5064.2|5069.8|5063.8|0
1614242180000|2021-02-25 08:36:20|5070.6|5064.6|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|2
1614242190000|2021-02-25 08:36:30|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|3
1614242200000|2021-02-25 08:36:40|5069.6|5063.6|5069.2|5063.2|5069.6|5063.6|5069.2|5063.2|0
1614242210000|2021-02-25 08:36:50|5070.2|5064.2|5070.6|5064.6|5070.6|5064.6|5070.2|5064.2|11
1614242220000|2021-02-25 08:37:00|5070.2|5064.2|5068.7|5062.7|5070.2|5064.2|5068.7|5062.7|10
1614242250000|2021-02-25 08:37:30|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|11
1614242260000|2021-02-25 08:37:40|5067.3|5061.3|5067.7|5061.7|5067.7|5061.7|5067.3|5061.3|2
1614242280000|2021-02-25 08:38:00|5067.3|5061.3|5070.6|5064.6|5070.6|5064.6|5067.2|5061.2|16
1614242290000|2021-02-25 08:38:10|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|0
1614242300000|2021-02-25 08:38:20|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|0
1614242310000|2021-02-25 08:38:30|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|0
1614242330000|2021-02-25 08:38:50|5070.1|5064.1|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|0
1614242340000|2021-02-25 08:39:00|5070.2|5064.2|5068.7|5062.7|5070.2|5064.2|5068.7|5062.7|0
1614242350000|2021-02-25 08:39:10|5070.6|5064.6|5070.6|5064.6|5070.6|5064.6|5070.6|5064.6|10
1614242360000|2021-02-25 08:39:20|5070.9|5064.9|5071.1|5065.1|5071.1|5065.1|5070.9|5064.9|10
1614242370000|2021-02-25 08:39:30|||||||||24
1614242380000|2021-02-25 08:39:40|||||||||17
1614242390000|2021-02-25 08:39:50|5070.6|5064.6|5070.2|5064.2|5070.6|5064.6|5069.7|5063.7|2
1614242400000|2021-02-25 08:40:00|5069.7|5063.7|5069.2|5063.2|5069.7|5063.7|5069.2|5063.2|2
1614242410000|2021-02-25 08:40:10|5069.3|5063.3|5069.7|5063.7|5069.7|5063.7|5069.3|5063.3|2
1614242420000|2021-02-25 08:40:20|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|1
1614242450000|2021-02-25 08:40:50|5069.7|5063.7|5070.2|5064.2|5070.2|5064.2|5069.7|5063.7|1
1614242460000|2021-02-25 08:41:00|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|7
1614242480000|2021-02-25 08:41:20|||||||||3
1614242490000|2021-02-25 08:41:30|5070.9|5064.9|5070.9|5064.9|5070.9|5064.9|5070.6|5064.6|5
1614242500000|2021-02-25 08:41:40|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|1
1614242510000|2021-02-25 08:41:50|5070.9|5064.9|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|1
1614242520000|2021-02-25 08:42:00|5070.6|5064.6|5077.7|5071.7|5077.7|5071.7|5070.6|5064.6|3
1614242530000|2021-02-25 08:42:10|5077.6|5071.6|5077.2|5071.2|5077.7|5071.7|5076.7|5070.7|4
1614242540000|2021-02-25 08:42:20|5076.7|5070.7|5076.2|5070.2|5077.2|5071.2|5076.2|5070.2|5
1614242550000|2021-02-25 08:42:30|5076.7|5070.7|5076.7|5070.7|5077.7|5071.7|5076.3|5070.3|3
1614242560000|2021-02-25 08:42:40|5076.8|5070.8|5080.7|5074.7|5080.7|5074.7|5076.8|5070.8|17
1614242570000|2021-02-25 08:42:50|5080.8|5074.8|5078.7|5072.7|5080.8|5074.8|5078.7|5072.7|4
1614242580000|2021-02-25 08:43:00|5078.8|5072.8|5078.7|5072.7|5078.8|5072.8|5078.7|5072.7|1
1614242590000|2021-02-25 08:43:10|||||||||1
1614242610000|2021-02-25 08:43:30|5079.1|5073.1|5080.2|5074.2|5080.7|5074.7|5078.7|5072.7|3
1614242620000|2021-02-25 08:43:40|5079.7|5073.7|5081.2|5075.2|5081.2|5075.2|5079.7|5073.7|3
1614242630000|2021-02-25 08:43:50|||||||||5
1614242640000|2021-02-25 08:44:00|||||||||20
1614242650000|2021-02-25 08:44:10|||||||||8
1614242660000|2021-02-25 08:44:20|||||||||1
1614242670000|2021-02-25 08:44:30|||||||||1
1614242690000|2021-02-25 08:44:50|||||||||1
1614242700000|2021-02-25 08:45:00|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|8
1614242720000|2021-02-25 08:45:20|5076.2|5070.2|5077.2|5071.2|5077.2|5071.2|5076.2|5070.2|8
1614242730000|2021-02-25 08:45:30|5077.1|5071.1|5077.7|5071.7|5078.2|5072.2|5076.7|5070.7|4
1614242750000|2021-02-25 08:45:50|5078.2|5072.2|5076.7|5070.7|5078.2|5072.2|5076.7|5070.7|4
1614242780000|2021-02-25 08:46:20|||||||||5
1614242790000|2021-02-25 08:46:30|5077.7|5071.7|5079.2|5073.2|5079.2|5073.2|5077.2|5071.2|6
1614242800000|2021-02-25 08:46:40|5079.7|5073.7|5080.7|5074.7|5080.7|5074.7|5079.7|5073.7|2
1614242810000|2021-02-25 08:46:50|5081.2|5075.2|5084.1|5078.1|5084.1|5078.1|5080.7|5074.7|5
1614242820000|2021-02-25 08:47:00|||||||||11
1614242830000|2021-02-25 08:47:10|5083.9|5077.9|5082.7|5076.7|5083.9|5077.9|5082.7|5076.7|4
1614242850000|2021-02-25 08:47:30|5083.8|5077.8|5083.6|5077.6|5083.8|5077.8|5083.2|5077.2|10
1614242860000|2021-02-25 08:47:40|5083.9|5077.9|5082.7|5076.7|5084.1|5078.1|5082.7|5076.7|2
1614242870000|2021-02-25 08:47:50|5083.1|5077.1|5086.2|5080.2|5086.2|5080.2|5083.1|5077.1|25
1614242880000|2021-02-25 08:48:00|5085.7|5079.7|5086.2|5080.2|5086.2|5080.2|5085.7|5079.7|0
1614242890000|2021-02-25 08:48:10|5086.7|5080.7|5085.7|5079.7|5087.2|5081.2|5085.7|5079.7|7
1614242900000|2021-02-25 08:48:20|5085.6|5079.6|5081.7|5075.7|5085.6|5079.6|5081.7|5075.7|36
1614242910000|2021-02-25 08:48:30|5081.3|5075.3|5080.7|5074.7|5081.3|5075.3|5080.7|5074.7|0
1614242930000|2021-02-25 08:48:50|5081.1|5075.1|5082.7|5076.7|5082.7|5076.7|5081.1|5075.1|3
1614242940000|2021-02-25 08:49:00|5081.7|5075.7|5080.7|5074.7|5081.7|5075.7|5079.7|5073.7|2
1614242960000|2021-02-25 08:49:20|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|0
1614242970000|2021-02-25 08:49:30|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|1
1614242980000|2021-02-25 08:49:40|5079.7|5073.7|5080.2|5074.2|5080.2|5074.2|5078.7|5072.7|0
1614242990000|2021-02-25 08:49:50|5080.7|5074.7|5081.7|5075.7|5081.7|5075.7|5080.7|5074.7|1
1614243000000|2021-02-25 08:50:00|5082.1|5076.1|5082.7|5076.7|5083.7|5077.7|5082.1|5076.1|3
1614243020000|2021-02-25 08:50:20|5082.3|5076.3|5081.7|5075.7|5082.3|5076.3|5081.7|5075.7|0
1614243030000|2021-02-25 08:50:30|5082.2|5076.2|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|0
1614243040000|2021-02-25 08:50:40|5082.2|5076.2|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|0
1614243050000|2021-02-25 08:50:50|5082.2|5076.2|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|3
1614243060000|2021-02-25 08:51:00|5081.6|5075.6|5078.7|5072.7|5081.6|5075.6|5078.3|5072.3|4
1614243070000|2021-02-25 08:51:10|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|1
1614243090000|2021-02-25 08:51:30|||||||||1
1614243100000|2021-02-25 08:51:40|5077.2|5071.2|5076.7|5070.7|5078|5072|5076.7|5070.7|11
1614243110000|2021-02-25 08:51:50|5077.7|5071.7|5081.7|5075.7|5081.7|5075.7|5077.7|5071.7|15
1614243120000|2021-02-25 08:52:00|5081.3|5075.3|5079.7|5073.7|5081.3|5075.3|5078.7|5072.7|16
1614243130000|2021-02-25 08:52:10|5078.7|5072.7|5077.7|5071.7|5079.7|5073.7|5077.7|5071.7|1
1614243140000|2021-02-25 08:52:20|||||||||3
1614243160000|2021-02-25 08:52:40|5078|5072|5077.7|5071.7|5078.2|5072.2|5077.7|5071.7|1
1614243170000|2021-02-25 08:52:50|5077.8|5071.8|5079.7|5073.7|5079.7|5073.7|5077.8|5071.8|3
1614243180000|2021-02-25 08:53:00|5080|5074|5080.2|5074.2|5080.2|5074.2|5080|5074|1
1614243190000|2021-02-25 08:53:10|5080.3|5074.3|5082.7|5076.7|5082.7|5076.7|5080.3|5074.3|5
1614243200000|2021-02-25 08:53:20|5082.3|5076.3|5080.7|5074.7|5082.3|5076.3|5080.7|5074.7|2
1614243210000|2021-02-25 08:53:30|5081|5075|5081.2|5075.2|5081.2|5075.2|5081|5075|1
1614243220000|2021-02-25 08:53:40|5081.3|5075.3|5080.7|5074.7|5081.3|5075.3|5080.7|5074.7|2
1614243230000|2021-02-25 08:53:50|5080.2|5074.2|5081.2|5075.2|5081.2|5075.2|5080.2|5074.2|2
1614243240000|2021-02-25 08:54:00|5081.3|5075.3|5081.2|5075.2|5081.7|5075.7|5080.5|5074.5|3
1614243250000|2021-02-25 08:54:10|5081.5|5075.5|5081.7|5075.7|5081.7|5075.7|5081.5|5075.5|5
1614243290000|2021-02-25 08:54:50|5082|5076|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|0
1614243310000|2021-02-25 08:55:10|5081.3|5075.3|5079.7|5073.7|5081.3|5075.3|5079.2|5073.2|35
1614243320000|2021-02-25 08:55:20|5079.3|5073.3|5079.2|5073.2|5079.3|5073.3|5079.2|5073.2|0
1614243330000|2021-02-25 08:55:30|5079.7|5073.7|5079.2|5073.2|5079.7|5073.7|5079.2|5073.2|2
1614243340000|2021-02-25 08:55:40|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|2
1614243350000|2021-02-25 08:55:50|5081.7|5075.7|5080.7|5074.7|5081.7|5075.7|5080.7|5074.7|2
1614243360000|2021-02-25 08:56:00|5080.8|5074.8|5080.7|5074.7|5081.7|5075.7|5079.8|5073.8|3
1614243370000|2021-02-25 08:56:10|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|1
1614243380000|2021-02-25 08:56:20|5084.2|5078.2|5084.7|5078.7|5084.7|5078.7|5084.2|5078.2|8
1614243400000|2021-02-25 08:56:40|5085.2|5079.2|5084.7|5078.7|5085.2|5079.2|5084.7|5078.7|9
1614243410000|2021-02-25 08:56:50|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5084.7|5078.7|1
1614243420000|2021-02-25 08:57:00|5084.7|5078.7|5082.7|5076.7|5084.7|5078.7|5082.7|5076.7|2
1614243430000|2021-02-25 08:57:10|5082.5|5076.5|5082.2|5076.2|5082.7|5076.7|5081.8|5075.8|1
1614243440000|2021-02-25 08:57:20|5082.3|5076.3|5084.7|5078.7|5084.7|5078.7|5082.3|5076.3|8
1614243450000|2021-02-25 08:57:30|5084.8|5078.8|5084.7|5078.7|5085|5079|5084.7|5078.7|1
1614243460000|2021-02-25 08:57:40|5084.3|5078.3|5082.7|5076.7|5084.3|5078.3|5082.7|5076.7|2
1614243470000|2021-02-25 08:57:50|||||||||9
1614243480000|2021-02-25 08:58:00|5084.7|5078.7|5085.7|5079.7|5086.2|5080.2|5084.7|5078.7|5
1614243490000|2021-02-25 08:58:10|5086.2|5080.2|5088.7|5082.7|5089|5083|5086.2|5080.2|24
1614243500000|2021-02-25 08:58:20|5089|5083|5088.5|5082.5|5089|5083|5087.7|5081.7|18
1614243510000|2021-02-25 08:58:30|5088.2|5082.2|5087.7|5081.7|5088.2|5082.2|5087.7|5081.7|0
1614243520000|2021-02-25 08:58:40|5087.3|5081.3|5084.7|5078.7|5087.3|5081.3|5084.7|5078.7|3
1614243540000|2021-02-25 08:59:00|5084.3|5078.3|5084.2|5078.2|5084.3|5078.3|5084.2|5078.2|3
1614243550000|2021-02-25 08:59:10|5084.3|5078.3|5085.7|5079.7|5085.7|5079.7|5084.3|5078.3|9
1614243560000|2021-02-25 08:59:20|5086|5080|5086.7|5080.7|5086.7|5080.7|5086|5080|0
1614243570000|2021-02-25 08:59:30|||||||||6
1614243580000|2021-02-25 08:59:40|5087.2|5081.2|5088.5|5082.5|5088.5|5082.5|5087.2|5081.2|9
1614243590000|2021-02-25 08:59:50|5088.9|5082.9|5088.2|5082.2|5089|5083|5088.2|5082.2|4
1614243600000|2021-02-25 09:00:00|||||||||2
1614243610000|2021-02-25 09:00:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614243620000|2021-02-25 09:00:20|5087.3|5081.3|5087.7|5081.7|5087.7|5081.7|5087.3|5081.3|2
1614243630000|2021-02-25 09:00:30|5088|5082|5088.5|5082.5|5088.5|5082.5|5088|5082|9
1614243650000|2021-02-25 09:00:50|5088.2|5082.2|5089|5083|5089|5083|5088.2|5082.2|7
1614243660000|2021-02-25 09:01:00|5088.5|5082.5|5089|5083|5089|5083|5088.5|5082.5|16
1614243670000|2021-02-25 09:01:10|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5
1614243680000|2021-02-25 09:01:20|5087.8|5081.8|5087.8|5081.8|5088.2|5082.2|5087.8|5081.8|0
1614243700000|2021-02-25 09:01:40|5088.5|5082.5|5089|5083|5089|5083|5088.5|5082.5|1
1614243710000|2021-02-25 09:01:50|5087.8|5081.8|5088.5|5082.5|5088.5|5082.5|5087.3|5081.3|8
1614243720000|2021-02-25 09:02:00|5088.2|5082.2|5087|5081|5088.2|5082.2|5087|5081|4
1614243730000|2021-02-25 09:02:10|5087.2|5081.2|5087.7|5081.7|5088|5082|5087|5081|11
1614243750000|2021-02-25 09:02:30|5087.3|5081.3|5086.2|5080.2|5087.3|5081.3|5085.7|5079.7|11
1614243760000|2021-02-25 09:02:40|5086.7|5080.7|5086.2|5080.2|5087.2|5081.2|5086.2|5080.2|7
1614243770000|2021-02-25 09:02:50|||||||||2
1614243780000|2021-02-25 09:03:00|5087.2|5081.2|5086.7|5080.7|5087.7|5081.7|5086.7|5080.7|16
1614243790000|2021-02-25 09:03:10|5086.3|5080.3|5086.7|5080.7|5086.7|5080.7|5086.3|5080.3|3
1614243800000|2021-02-25 09:03:20|5086.2|5080.2|5086.7|5080.7|5086.7|5080.7|5086.2|5080.2|0
1614243820000|2021-02-25 09:03:40|5086.5|5080.5|5086.2|5080.2|5086.5|5080.5|5086.2|5080.2|1
1614243830000|2021-02-25 09:03:50|5086.5|5080.5|5086.7|5080.7|5087|5081|5086.5|5080.5|7
1614243840000|2021-02-25 09:04:00|5086.3|5080.3|5086.2|5080.2|5086.3|5080.3|5086.2|5080.2|0
1614243850000|2021-02-25 09:04:10|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|3
1614243860000|2021-02-25 09:04:20|5086.8|5080.8|5087.2|5081.2|5087.2|5081.2|5086.8|5080.8|0
1614243870000|2021-02-25 09:04:30|5087.7|5081.7|5088.5|5082.5|5088.5|5082.5|5087.7|5081.7|12
1614243880000|2021-02-25 09:04:40|5088.7|5082.7|5089|5083|5089|5083|5088.7|5082.7|3
1614243890000|2021-02-25 09:04:50|5088.2|5082.2|5088.2|5082.2|5088.5|5082.5|5087.8|5081.8|2
1614243900000|2021-02-25 09:05:00|5088.5|5082.5|5087.7|5081.7|5089|5083|5087.7|5081.7|3
1614243910000|2021-02-25 09:05:10|5087.3|5081.3|5087.7|5081.7|5088.2|5082.2|5087.2|5081.2|6
1614243930000|2021-02-25 09:05:30|5088.2|5082.2|5087.7|5081.7|5088.2|5082.2|5087.7|5081.7|1
1614243940000|2021-02-25 09:05:40|5089|5083|5089|5083|5089|5083|5089|5083|8
1614243960000|2021-02-25 09:06:00|5087.7|5081.7|5087.7|5081.7|5087.7|5081.7|5087.2|5081.2|12
1614243970000|2021-02-25 09:06:10|5092.7|5086.7|5093.5|5087.5|5094|5088|5092.2|5086.2|17
1614243980000|2021-02-25 09:06:20|5093.9|5087.9|5094|5088|5094|5088|5093.5|5087.5|0
1614243990000|2021-02-25 09:06:30|5093.5|5087.5|5094|5088|5094|5088|5093.5|5087.5|4
1614244000000|2021-02-25 09:06:40|5093.7|5087.7|5093.2|5087.2|5094|5088|5092.2|5086.2|6
1614244010000|2021-02-25 09:06:50|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|8
1614244020000|2021-02-25 09:07:00|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|5092.7|5086.7|1
1614244030000|2021-02-25 09:07:10|5092.2|5086.2|5093.5|5087.5|5093.5|5087.5|5092.2|5086.2|87
1614244040000|2021-02-25 09:07:20|5093.9|5087.9|5093.5|5087.5|5094|5088|5093.5|5087.5|3
1614244050000|2021-02-25 09:07:30|5093.9|5087.9|5093.5|5087.5|5093.9|5087.9|5093.2|5087.2|15
1614244060000|2021-02-25 09:07:40|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|0
1614244070000|2021-02-25 09:07:50|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|1
1614244080000|2021-02-25 09:08:00|5093.7|5087.7|5093.5|5087.5|5093.7|5087.7|5093.5|5087.5|2
1614244090000|2021-02-25 09:08:10|5093.9|5087.9|5094|5088|5094|5088|5093.5|5087.5|3
1614244100000|2021-02-25 09:08:20|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|0
1614244120000|2021-02-25 09:08:40|5094|5088|5094|5088|5094|5088|5094|5088|3
1614244130000|2021-02-25 09:08:50|5093.9|5087.9|5093.5|5087.5|5094|5088|5093.2|5087.2|6
1614244150000|2021-02-25 09:09:10|5093.2|5087.2|5094|5088|5094|5088|5093.2|5087.2|6
1614244160000|2021-02-25 09:09:20|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|3
1614244170000|2021-02-25 09:09:30|5094|5088|5094|5088|5094|5088|5094|5088|2
1614244180000|2021-02-25 09:09:40|5093.9|5087.9|5094|5088|5094|5088|5093.9|5087.9|14
1614244190000|2021-02-25 09:09:50|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|22
1614244200000|2021-02-25 09:10:00|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|4
1614244210000|2021-02-25 09:10:10|5093.9|5087.9|5094|5088|5094|5088|5093.9|5087.9|0
1614244220000|2021-02-25 09:10:20|5093.5|5087.5|5093.2|5087.2|5093.5|5087.5|5093.2|5087.2|4
1614244230000|2021-02-25 09:10:30|5093.5|5087.5|5093.5|5087.5|5094|5088|5093.5|5087.5|7
1614244240000|2021-02-25 09:10:40|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|1
1614244250000|2021-02-25 09:10:50|5093.2|5087.2|5094|5088|5094|5088|5093.2|5087.2|1
1614244260000|2021-02-25 09:11:00|5093.7|5087.7|5093.1|5087.1|5093.7|5087.7|5093.1|5087.1|7
1614244270000|2021-02-25 09:11:10|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|7
1614244280000|2021-02-25 09:11:20|5093.1|5087.1|5099.6|5093.6|5100.1|5094.1|5093.1|5087.1|20
1614244290000|2021-02-25 09:11:30|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|4
1614244300000|2021-02-25 09:11:40|5101|5095|5107.6|5101.6|5108.6|5102.6|5101|5095|37
1614244310000|2021-02-25 09:11:50|5106.6|5100.6|5106.1|5100.1|5106.6|5100.6|5103.6|5097.6|11
1614244320000|2021-02-25 09:12:00|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|8
1614244330000|2021-02-25 09:12:10|5106.6|5100.6|5110.6|5104.6|5111.5|5105.5|5106.1|5100.1|17
1614244340000|2021-02-25 09:12:20|5110.5|5104.5|5112.6|5106.6|5113.6|5107.6|5109.6|5103.6|50
1614244350000|2021-02-25 09:12:30|5113.1|5107.1|5114.3|5108.3|5114.3|5108.3|5111.5|5105.5|19
1614244360000|2021-02-25 09:12:40|5113.9|5107.9|5114|5108|5114|5108|5113.9|5107.9|41
1614244370000|2021-02-25 09:12:50|5113.7|5107.7|5112.8|5106.8|5113.7|5107.7|5112.8|5106.8|16
1614244380000|2021-02-25 09:13:00|5110.4|5104.4|5109.5|5103.5|5110.4|5104.4|5108.4|5102.4|13
1614244390000|2021-02-25 09:13:10|5110|5104|5110|5104|5110|5104|5110|5104|74
1614244400000|2021-02-25 09:13:20|5109.8|5103.8|5108.5|5102.5|5109.8|5103.8|5108.5|5102.5|1
1614244410000|2021-02-25 09:13:30|5108|5102|5106.5|5100.5|5108|5102|5106.5|5100.5|7
1614244420000|2021-02-25 09:13:40|5106.9|5100.9|5106.5|5100.5|5107.4|5101.4|5106.5|5100.5|2
1614244430000|2021-02-25 09:13:50|5106.7|5100.7|5107|5101|5107|5101|5106.5|5100.5|0
1614244440000|2021-02-25 09:14:00|5106.7|5100.7|5106|5100|5106.7|5100.7|5106|5100|3
1614244450000|2021-02-25 09:14:10|5105.9|5099.9|5105.5|5099.5|5105.9|5099.9|5105|5099|0
1614244460000|2021-02-25 09:14:20|5106.5|5100.5|5106.5|5100.5|5108|5102|5106.4|5100.4|11
1614244470000|2021-02-25 09:14:30|5107|5101|5108|5102|5108|5102|5106.5|5100.5|2
1614244480000|2021-02-25 09:14:40|5108.2|5102.2|5109|5103|5109|5103|5108.2|5102.2|1
1614244500000|2021-02-25 09:15:00|5108|5102|5105|5099|5108|5102|5105|5099|2
1614244510000|2021-02-25 09:15:10|5105.2|5099.2|5105.5|5099.5|5105.5|5099.5|5105|5099|2
1614244520000|2021-02-25 09:15:20|5105.7|5099.7|5106|5100|5106.4|5100.4|5105.7|5099.7|2
1614244530000|2021-02-25 09:15:30|5106.2|5100.2|5106.5|5100.5|5106.5|5100.5|5106.2|5100.2|0
1614244540000|2021-02-25 09:15:40|5106.4|5100.4|5105|5099|5106.4|5100.4|5104.7|5098.7|8
1614244550000|2021-02-25 09:15:50|5105.4|5099.4|5105|5099|5105.5|5099.5|5105|5099|1
1614244560000|2021-02-25 09:16:00|||||||||1
1614244570000|2021-02-25 09:16:10|5105.2|5099.2|5105|5099|5105.2|5099.2|5105|5099|0
1614244580000|2021-02-25 09:16:20|5105.2|5099.2|5104.9|5098.9|5105.2|5099.2|5104.9|5098.9|7
1614244590000|2021-02-25 09:16:30|5104.8|5098.8|5104.4|5098.4|5104.8|5098.8|5104.4|5098.4|2
1614244600000|2021-02-25 09:16:40|5104.8|5098.8|5106.4|5100.4|5106.4|5100.4|5104.8|5098.8|7
1614244620000|2021-02-25 09:17:00|5106.3|5100.3|5104.4|5098.4|5106.3|5100.3|5104.4|5098.4|3
1614244630000|2021-02-25 09:17:10|5102.9|5096.9|5102.2|5096.2|5103|5097|5101.5|5095.5|10
1614244640000|2021-02-25 09:17:20|5102|5096|5102|5096|5102.2|5096.2|5102|5096|0
1614244650000|2021-02-25 09:17:30|5102.2|5096.2|5103|5097|5103|5097|5102.2|5096.2|0
1614244660000|2021-02-25 09:17:40|5103.2|5097.2|5102.9|5096.9|5103.2|5097.2|5102.9|5096.9|0
1614244670000|2021-02-25 09:17:50|5103|5097|5102.9|5096.9|5103|5097|5102.9|5096.9|2
1614244680000|2021-02-25 09:18:00|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|6
1614244690000|2021-02-25 09:18:10|5101.5|5095.5|5101.9|5095.9|5101.9|5095.9|5101.4|5095.4|1
1614244700000|2021-02-25 09:18:20|5101.5|5095.5|5103.2|5097.2|5103.2|5097.2|5101|5095|1
1614244720000|2021-02-25 09:18:40|5103|5097|5103.5|5097.5|5103.5|5097.5|5102.9|5096.9|0
1614244730000|2021-02-25 09:18:50|5103.7|5097.7|5106.9|5100.9|5106.9|5100.9|5103.7|5097.7|3
1614244740000|2021-02-25 09:19:00|5105.9|5099.9|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|2
1614244750000|2021-02-25 09:19:10|5106.4|5100.4|5106.4|5100.4|5106.9|5100.9|5106.4|5100.4|2
1614244760000|2021-02-25 09:19:20|5105.4|5099.4|5105.4|5099.4|5106|5100|5104.8|5098.8|28
1614244770000|2021-02-25 09:19:30|5105|5099|5104.9|5098.9|5105|5099|5104.9|5098.9|1
1614244790000|2021-02-25 09:19:50|5105|5099|5105.9|5099.9|5105.9|5099.9|5104.9|5098.9|1
1614244800000|2021-02-25 09:20:00|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|0
1614244810000|2021-02-25 09:20:10|5104.9|5098.9|5105.9|5099.9|5106|5100|5104.4|5098.4|4
1614244820000|2021-02-25 09:20:20|5105.8|5099.8|5105.4|5099.4|5105.8|5099.8|5104.9|5098.9|5
1614244830000|2021-02-25 09:20:30|5105.5|5099.5|5105.4|5099.4|5105.5|5099.5|5105.4|5099.4|0
1614244840000|2021-02-25 09:20:40|5105.5|5099.5|5104.9|5098.9|5105.5|5099.5|5104.9|5098.9|1
1614244850000|2021-02-25 09:20:50|||||||||1
1614244860000|2021-02-25 09:21:00|5104.5|5098.5|5105.4|5099.4|5105.4|5099.4|5104.5|5098.5|7
1614244890000|2021-02-25 09:21:30|5105|5099|5104.9|5098.9|5105|5099|5104.9|5098.9|0
1614244900000|2021-02-25 09:21:40|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5105.3|5099.3|0
1614244910000|2021-02-25 09:21:50|5105.8|5099.8|5105.4|5099.4|5105.9|5099.9|5105.4|5099.4|1
1614244920000|2021-02-25 09:22:00|5105.5|5099.5|5105.9|5099.9|5106|5100|5105.4|5099.4|10
1614244930000|2021-02-25 09:22:10|5105.8|5099.8|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|8
1614244940000|2021-02-25 09:22:20|5105.4|5099.4|5106.4|5100.4|5106.5|5100.5|5104.9|5098.9|1
1614244950000|2021-02-25 09:22:30|5106|5100|5104.9|5098.9|5106|5100|5104.9|5098.9|14
1614244960000|2021-02-25 09:22:40|5105.3|5099.3|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|4
1614244970000|2021-02-25 09:22:50|5105|5099|5104.9|5098.9|5105.4|5099.4|5104.9|5098.9|2
1614244980000|2021-02-25 09:23:00|5105|5099|5104.4|5098.4|5105|5099|5104.4|5098.4|7
1614244990000|2021-02-25 09:23:10|5105.4|5099.4|5104.9|5098.9|5105.4|5099.4|5104.9|5098.9|10
1614245000000|2021-02-25 09:23:20|5105|5099|5105.4|5099.4|5105.8|5099.8|5104.9|5098.9|0
1614245010000|2021-02-25 09:23:30|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|0
1614245030000|2021-02-25 09:23:50|5102.9|5096.9|5103.4|5097.4|5103.9|5097.9|5102|5096|17
1614245040000|2021-02-25 09:24:00|5103|5097|5100|5094|5103|5097|5100|5094|17
1614245050000|2021-02-25 09:24:10|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|0
1614245060000|2021-02-25 09:24:20|5100.5|5094.5|5095|5089|5100.5|5094.5|5095|5089|31
1614245070000|2021-02-25 09:24:30|5095.6|5089.6|5095.4|5089.4|5095.6|5089.6|5094.9|5088.9|5
1614245080000|2021-02-25 09:24:40|5095|5089|5095.4|5089.4|5096.9|5090.9|5094.9|5088.9|4
1614245090000|2021-02-25 09:24:50|5095.8|5089.8|5095.6|5089.6|5095.8|5089.8|5095.4|5089.4|1
1614245100000|2021-02-25 09:25:00|5095.4|5089.4|5095.9|5089.9|5096.5|5090.5|5094.5|5088.5|5
1614245110000|2021-02-25 09:25:10|5096|5090|5095.9|5089.9|5096|5090|5095.6|5089.6|0
1614245120000|2021-02-25 09:25:20|5094.9|5088.9|5094.9|5088.9|5095.4|5089.4|5094.5|5088.5|4
1614245130000|2021-02-25 09:25:30|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|0
1614245150000|2021-02-25 09:25:50|5095|5089|5095.9|5089.9|5095.9|5089.9|5094.9|5088.9|2
1614245210000|2021-02-25 09:26:50|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|1
1614245220000|2021-02-25 09:27:00|5094.6|5088.6|5093.4|5087.4|5094.6|5088.6|5092.9|5086.9|19
1614245240000|2021-02-25 09:27:20|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|2
1614245250000|2021-02-25 09:27:30|5095.3|5089.3|5095.8|5089.8|5095.9|5089.9|5095.3|5089.3|2
1614245260000|2021-02-25 09:27:40|5096|5090|5096.3|5090.3|5096.4|5090.4|5096|5090|1
1614245270000|2021-02-25 09:27:50|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|1
1614245280000|2021-02-25 09:28:00|5095.9|5089.9|5096.3|5090.3|5096.5|5090.5|5095.8|5089.8|1
1614245290000|2021-02-25 09:28:10|5096.6|5090.6|5097.6|5091.6|5097.6|5091.6|5095.3|5089.3|9
1614245300000|2021-02-25 09:28:20|5097.5|5091.5|5097.6|5091.6|5097.6|5091.6|5097.1|5091.1|1
1614245310000|2021-02-25 09:28:30|||||||||10
1614245320000|2021-02-25 09:28:40|5098|5092|5097.1|5091.1|5098|5092|5097.1|5091.1|8
1614245330000|2021-02-25 09:28:50|5096.6|5090.6|5096.5|5090.5|5097.1|5091.1|5096.5|5090.5|1
1614245340000|2021-02-25 09:29:00|5096.6|5090.6|5096.3|5090.3|5096.6|5090.6|5096.3|5090.3|0
1614245350000|2021-02-25 09:29:10|5095.9|5089.9|5096.6|5090.6|5096.6|5090.6|5095.8|5089.8|2
1614245360000|2021-02-25 09:29:20|5096.3|5090.3|5095.4|5089.4|5096.3|5090.3|5095.4|5089.4|0
1614245370000|2021-02-25 09:29:30|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5
1614245380000|2021-02-25 09:29:40|||||||||9
1614245390000|2021-02-25 09:29:50|5094.9|5088.9|5095.4|5089.4|5095.4|5089.4|5094.9|5088.9|4
1614245400000|2021-02-25 09:30:00|5096.3|5090.3|5094.9|5088.9|5096.3|5090.3|5094.4|5088.4|8
1614245410000|2021-02-25 09:30:10|5095.8|5089.8|5096.1|5090.1|5096.6|5090.6|5095.8|5089.8|3
1614245420000|2021-02-25 09:30:20|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|0
1614245430000|2021-02-25 09:30:30|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|0
1614245440000|2021-02-25 09:30:40|5095.4|5089.4|5095.7|5089.7|5095.7|5089.7|5095.2|5089.2|0
1614245450000|2021-02-25 09:30:50|5095.9|5089.9|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|1
1614245470000|2021-02-25 09:31:10|5095.4|5089.4|5095.7|5089.7|5095.7|5089.7|5095.4|5089.4|2
1614245480000|2021-02-25 09:31:20|5095.9|5089.9|5096.2|5090.2|5096.2|5090.2|5095.9|5089.9|0
1614245490000|2021-02-25 09:31:30|5095.9|5089.9|5095.7|5089.7|5095.9|5089.9|5095.7|5089.7|0
1614245500000|2021-02-25 09:31:40|5095.9|5089.9|5096.2|5090.2|5096.2|5090.2|5095.9|5089.9|1
1614245510000|2021-02-25 09:31:50|5095.9|5089.9|5095.7|5089.7|5095.9|5089.9|5095.4|5089.4|1
1614245520000|2021-02-25 09:32:00|5096.1|5090.1|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|1
1614245530000|2021-02-25 09:32:10|5096.1|5090.1|5096.6|5090.6|5096.6|5090.6|5096.1|5090.1|12
1614245540000|2021-02-25 09:32:20|5096.5|5090.5|5096.1|5090.1|5096.5|5090.5|5096.1|5090.1|0
1614245550000|2021-02-25 09:32:30|5096.5|5090.5|5095.9|5089.9|5096.6|5090.6|5095.9|5089.9|0
1614245560000|2021-02-25 09:32:40|5096.1|5090.1|5095.9|5089.9|5096.1|5090.1|5095.7|5089.7|0
1614245580000|2021-02-25 09:33:00|5096.2|5090.2|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|0
1614245590000|2021-02-25 09:33:10|5095.9|5089.9|5097|5091|5097.5|5091.5|5095.9|5089.9|4
1614245600000|2021-02-25 09:33:20|5096.2|5090.2|5096.6|5090.6|5096.7|5090.7|5096.2|5090.2|1
1614245610000|2021-02-25 09:33:30|5096.7|5090.7|5096|5090|5096.7|5090.7|5095.7|5089.7|12
1614245620000|2021-02-25 09:33:40|5095.7|5089.7|5097.3|5091.3|5097.6|5091.6|5095.7|5089.7|1
1614245650000|2021-02-25 09:34:10|||||||||1
1614245660000|2021-02-25 09:34:20|5097.6|5091.6|5097.6|5091.6|5097.6|5091.6|5097.3|5091.3|1
1614245670000|2021-02-25 09:34:30|5097.3|5091.3|5097|5091|5097.6|5091.6|5097|5091|1
1614245680000|2021-02-25 09:34:40|5096.6|5090.6|5097.4|5091.4|5097.4|5091.4|5096.6|5090.6|1
1614245690000|2021-02-25 09:34:50|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|1
1614245700000|2021-02-25 09:35:00|5098.9|5092.9|5097.9|5091.9|5098.9|5092.9|5097.9|5091.9|3
1614245710000|2021-02-25 09:35:10|5098.1|5092.1|5098.6|5092.6|5098.6|5092.6|5098.1|5092.1|0
1614245720000|2021-02-25 09:35:20|5098.5|5092.5|5100|5094|5100.1|5094.1|5098.5|5092.5|11
1614245730000|2021-02-25 09:35:30|5100.4|5094.4|5100|5094|5100.4|5094.4|5100|5094|1
1614245740000|2021-02-25 09:35:40|5099.6|5093.6|5099.5|5093.5|5099.6|5093.6|5099.4|5093.4|6
1614245750000|2021-02-25 09:35:50|5099.6|5093.6|5099.5|5093.5|5099.6|5093.6|5099.5|5093.5|0
1614245760000|2021-02-25 09:36:00|5099.2|5093.2|5097.4|5091.4|5099.2|5093.2|5097.4|5091.4|8
1614245770000|2021-02-25 09:36:10|5097.7|5091.7|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|3
1614245780000|2021-02-25 09:36:20|||||||||1
1614245790000|2021-02-25 09:36:30|5097.9|5091.9|5098.9|5092.9|5098.9|5092.9|5097.9|5091.9|1
1614245810000|2021-02-25 09:36:50|||||||||1
1614245820000|2021-02-25 09:37:00|5098.5|5092.5|5097.9|5091.9|5098.5|5092.5|5097.9|5091.9|1
1614245830000|2021-02-25 09:37:10|5098.4|5092.4|5097.9|5091.9|5098.5|5092.5|5097.7|5091.7|0
1614245840000|2021-02-25 09:37:20|5098.4|5092.4|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|0
1614245850000|2021-02-25 09:37:30|5098|5092|5096.9|5090.9|5098.4|5092.4|5096.8|5090.8|13
1614245860000|2021-02-25 09:37:40|5097.1|5091.1|5096.9|5090.9|5097.1|5091.1|5096.9|5090.9|0
1614245870000|2021-02-25 09:37:50|5096.7|5090.7|5096.9|5090.9|5096.9|5090.9|5096.2|5090.2|2
1614245890000|2021-02-25 09:38:10|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|1
1614245900000|2021-02-25 09:38:20|5096.4|5090.4|5097.4|5091.4|5097.4|5091.4|5096.2|5090.2|7
1614245910000|2021-02-25 09:38:30|5096.9|5090.9|5096.9|5090.9|5097.1|5091.1|5096.9|5090.9|1
1614245930000|2021-02-25 09:38:50|5097.1|5091.1|5098|5092|5098|5092|5097.1|5091.1|2
1614245940000|2021-02-25 09:39:00|5097.1|5091.1|5097.5|5091.5|5097.5|5091.5|5097.1|5091.1|1
1614245950000|2021-02-25 09:39:10|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|1
1614245960000|2021-02-25 09:39:20|5096.9|5090.9|5097.9|5091.9|5097.9|5091.9|5096.9|5090.9|2
1614245990000|2021-02-25 09:39:50|5098.1|5092.1|5098.9|5092.9|5098.9|5092.9|5098.1|5092.1|1
1614246000000|2021-02-25 09:40:00|5098.5|5092.5|5097.9|5091.9|5098.5|5092.5|5097.9|5091.9|0
1614246010000|2021-02-25 09:40:10|5097.5|5091.5|5097.9|5091.9|5097.9|5091.9|5097.5|5091.5|2
1614246020000|2021-02-25 09:40:20|5098.4|5092.4|5098.1|5092.1|5098.4|5092.4|5098|5092|31
1614246050000|2021-02-25 09:40:50|5098|5092|5095.2|5089.2|5098.1|5092.1|5095|5089|8
1614246060000|2021-02-25 09:41:00|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|5095|5089|2
1614246080000|2021-02-25 09:41:20|5096|5090|5096|5090|5096.1|5090.1|5096|5090|4
1614246100000|2021-02-25 09:41:40|5095.5|5089.5|5094|5088|5095.5|5089.5|5094|5088|9
1614246110000|2021-02-25 09:41:50|5094.5|5088.5|5095.3|5089.3|5095.3|5089.3|5094.5|5088.5|12
1614246120000|2021-02-25 09:42:00|5095.2|5089.2|5095.1|5089.1|5095.3|5089.3|5095.1|5089.1|1
1614246130000|2021-02-25 09:42:10|5095.3|5089.3|5096.5|5090.5|5096.5|5090.5|5095.1|5089.1|5
1614246140000|2021-02-25 09:42:20|5096.8|5090.8|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|1
1614246150000|2021-02-25 09:42:30|5097.7|5091.7|5099|5093|5099|5093|5097.7|5091.7|2
1614246160000|2021-02-25 09:42:40|5098.7|5092.7|5099.6|5093.6|5100|5094|5098.7|5092.7|1
1614246170000|2021-02-25 09:42:50|5099.2|5093.2|5099.9|5093.9|5099.9|5093.9|5099.2|5093.2|0
1614246180000|2021-02-25 09:43:00|5099.7|5093.7|5098.6|5092.6|5099.7|5093.7|5098.6|5092.6|0
1614246190000|2021-02-25 09:43:10|5099|5093|5099|5093|5099|5093|5098.6|5092.6|1
1614246200000|2021-02-25 09:43:20|5098.9|5092.9|5099|5093|5099|5093|5098.1|5092.1|2
1614246210000|2021-02-25 09:43:30|5099.1|5093.1|5099.9|5093.9|5099.9|5093.9|5099.1|5093.1|0
1614246220000|2021-02-25 09:43:40|5100|5094|5100|5094|5100|5094|5099.9|5093.9|0
1614246230000|2021-02-25 09:43:50|5099.9|5093.9|5099|5093|5099.9|5093.9|5098.6|5092.6|5
1614246240000|2021-02-25 09:44:00|5098.7|5092.7|5100.4|5094.4|5100.4|5094.4|5098.5|5092.5|4
1614246250000|2021-02-25 09:44:10|5099.6|5093.6|5100.4|5094.4|5100.4|5094.4|5099.6|5093.6|5
1614246260000|2021-02-25 09:44:20|5100|5094|5099.6|5093.6|5100.4|5094.4|5099.6|5093.6|1
1614246270000|2021-02-25 09:44:30|5101|5095|5101.9|5095.9|5101.9|5095.9|5101|5095|11
1614246280000|2021-02-25 09:44:40|5101.7|5095.7|5101.3|5095.3|5101.7|5095.7|5101.2|5095.2|0
1614246290000|2021-02-25 09:44:50|5101|5095|5100.5|5094.5|5101|5095|5100.5|5094.5|10
1614246300000|2021-02-25 09:45:00|5100.2|5094.2|5099.8|5093.8|5100.2|5094.2|5099.7|5093.7|0
1614246310000|2021-02-25 09:45:10|5100.7|5094.7|5102.6|5096.6|5102.6|5096.6|5100|5094|14
1614246320000|2021-02-25 09:45:20|5102.5|5096.5|5102.1|5096.1|5102.5|5096.5|5102.1|5096.1|1
1614246330000|2021-02-25 09:45:30|5101.7|5095.7|5100.9|5094.9|5101.7|5095.7|5100.9|5094.9|7
1614246340000|2021-02-25 09:45:40|5101.2|5095.2|5101.7|5095.7|5101.7|5095.7|5101.2|5095.2|0
1614246360000|2021-02-25 09:46:00|5102|5096|5100.9|5094.9|5102|5096|5100.9|5094.9|1
1614246370000|2021-02-25 09:46:10|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|0
1614246380000|2021-02-25 09:46:20|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|2
1614246390000|2021-02-25 09:46:30|5100.5|5094.5|5100.4|5094.4|5100.5|5094.5|5100.4|5094.4|0
1614246400000|2021-02-25 09:46:40|5100.7|5094.7|5101.2|5095.2|5101.2|5095.2|5100.7|5094.7|1
1614246410000|2021-02-25 09:46:50|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1614246420000|2021-02-25 09:47:00|5100.7|5094.7|5099.1|5093.1|5100.7|5094.7|5099.1|5093.1|5
1614246430000|2021-02-25 09:47:10|5098.7|5092.7|5098.2|5092.2|5098.7|5092.7|5098.2|5092.2|0
1614246440000|2021-02-25 09:47:20|5099.1|5093.1|5100|5094|5100|5094|5099.1|5093.1|2
1614246460000|2021-02-25 09:47:40|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|0
1614246470000|2021-02-25 09:47:50|5100|5094|5099.6|5093.6|5100.1|5094.1|5099.6|5093.6|0
1614246480000|2021-02-25 09:48:00|5099.2|5093.2|5099.6|5093.6|5099.6|5093.6|5098.9|5092.9|2
1614246490000|2021-02-25 09:48:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|9
1614246510000|2021-02-25 09:48:30|5098|5092|5098.4|5092.4|5098.7|5092.7|5098|5092|1
1614246520000|2021-02-25 09:48:40|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|1
1614246530000|2021-02-25 09:48:50|5098.4|5092.4|5098.4|5092.4|5098.7|5092.7|5098.4|5092.4|3
1614246540000|2021-02-25 09:49:00|5098|5092|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|2
1614246550000|2021-02-25 09:49:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|6
1614246560000|2021-02-25 09:49:20|5098|5092|5098.7|5092.7|5098.7|5092.7|5098|5092|1
1614246570000|2021-02-25 09:49:30|5099.2|5093.2|5100.1|5094.1|5100.1|5094.1|5099.2|5093.2|2
1614246580000|2021-02-25 09:49:40|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.1|5094.1|8
1614246590000|2021-02-25 09:49:50|5100.1|5094.1|5097.5|5091.5|5100.1|5094.1|5097.5|5091.5|21
1614246620000|2021-02-25 09:50:20|5097.9|5091.9|5099.2|5093.2|5100.4|5094.4|5097.9|5091.9|11
1614246630000|2021-02-25 09:50:30|5098.7|5092.7|5099.2|5093.2|5099.2|5093.2|5097.9|5091.9|13
1614246640000|2021-02-25 09:50:40|5099.6|5093.6|5101|5095|5101|5095|5099.6|5093.6|4
1614246650000|2021-02-25 09:50:50|5100.6|5094.6|5100.4|5094.4|5100.6|5094.6|5099.7|5093.7|24
1614246660000|2021-02-25 09:51:00|5100.2|5094.2|5099.9|5093.9|5100.2|5094.2|5099.9|5093.9|11
1614246670000|2021-02-25 09:51:10|5100.4|5094.4|5099.9|5093.9|5100.4|5094.4|5099.9|5093.9|3
1614246680000|2021-02-25 09:51:20|5099.5|5093.5|5099.5|5093.5|5100.4|5094.4|5099.5|5093.5|19
1614246690000|2021-02-25 09:51:30|5099.9|5093.9|5100.3|5094.3|5100.4|5094.4|5099.9|5093.9|1
1614246700000|2021-02-25 09:51:40|5100.5|5094.5|5101|5095|5101|5095|5100.5|5094.5|0
1614246730000|2021-02-25 09:52:10|5101.3|5095.3|5101.8|5095.8|5101.8|5095.8|5101.3|5095.3|16
1614246740000|2021-02-25 09:52:20|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|7
1614246750000|2021-02-25 09:52:30|5101|5095|5101.5|5095.5|5102.3|5096.3|5101|5095|9
1614246760000|2021-02-25 09:52:40|5101.2|5095.2|5099.1|5093.1|5101.3|5095.3|5099.1|5093.1|8
1614246780000|2021-02-25 09:53:00|5099.2|5093.2|5099.1|5093.1|5100|5094|5099.1|5093.1|3
1614246790000|2021-02-25 09:53:10|5099.2|5093.2|5098.2|5092.2|5099.2|5093.2|5098.2|5092.2|0
1614246800000|2021-02-25 09:53:20|5098.4|5092.4|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|7
1614246810000|2021-02-25 09:53:30|||||||||1
1614246830000|2021-02-25 09:53:50|||||||||6
1614246840000|2021-02-25 09:54:00|5098|5092|5098.4|5092.4|5098.4|5092.4|5098|5092|3
1614246850000|2021-02-25 09:54:10|5097.5|5091.5|5097.9|5091.9|5097.9|5091.9|5097.5|5091.5|3
1614246880000|2021-02-25 09:54:40|5098.7|5092.7|5099.2|5093.2|5099.2|5093.2|5098.7|5092.7|5
1614246890000|2021-02-25 09:54:50|5099.4|5093.4|5099.2|5093.2|5099.4|5093.4|5098.7|5092.7|17
1614246900000|2021-02-25 09:55:00|5099.6|5093.6|5099.2|5093.2|5099.6|5093.6|5099.2|5093.2|1
1614246910000|2021-02-25 09:55:10|5098.9|5092.9|5099.6|5093.6|5099.6|5093.6|5098.7|5092.7|4
1614246920000|2021-02-25 09:55:20|||||||||2
1614246930000|2021-02-25 09:55:30|5100.1|5094.1|5101.8|5095.8|5101.8|5095.8|5100.1|5094.1|3
1614246940000|2021-02-25 09:55:40|5101.5|5095.5|5102|5096|5102|5096|5101.3|5095.3|0
1614246950000|2021-02-25 09:55:50|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102|5096|0
1614246970000|2021-02-25 09:56:10|5102|5096|5101.5|5095.5|5102|5096|5101.1|5095.1|1
1614246980000|2021-02-25 09:56:20|5101.7|5095.7|5101.4|5095.4|5101.7|5095.7|5101|5095|0
1614246990000|2021-02-25 09:56:30|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|0
1614247000000|2021-02-25 09:56:40|5101.5|5095.5|5101.1|5095.1|5101.5|5095.5|5101.1|5095.1|0
1614247010000|2021-02-25 09:56:50|5101|5095|5102|5096|5102.2|5096.2|5101|5095|1
1614247020000|2021-02-25 09:57:00|5102.2|5096.2|5101.1|5095.1|5102.2|5096.2|5101.1|5095.1|1
1614247030000|2021-02-25 09:57:10|5101|5095|5102|5096|5102|5096|5100.6|5094.6|5
1614247040000|2021-02-25 09:57:20|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|0
1614247050000|2021-02-25 09:57:30|5102|5096|5102|5096|5102.4|5096.4|5102|5096|1
1614247060000|2021-02-25 09:57:40|5102.2|5096.2|5102.3|5096.3|5102.3|5096.3|5102.2|5096.2|1
1614247070000|2021-02-25 09:57:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5102.2|5096.2|0
1614247080000|2021-02-25 09:58:00|5104.3|5098.3|5104.1|5098.1|5104.3|5098.3|5104.1|5098.1|10
1614247090000|2021-02-25 09:58:10|5104.3|5098.3|5105.2|5099.2|5105.2|5099.2|5104.3|5098.3|1
1614247100000|2021-02-25 09:58:20|5105|5099|5105|5099|5105.2|5099.2|5105|5099|0
1614247110000|2021-02-25 09:58:30|5104.6|5098.6|5103.2|5097.2|5104.6|5098.6|5103.2|5097.2|2
1614247150000|2021-02-25 09:59:10|5102.8|5096.8|5102.7|5096.7|5102.8|5096.8|5102.7|5096.7|0
1614247160000|2021-02-25 09:59:20|5102.8|5096.8|5103|5097|5103.2|5097.2|5102.7|5096.7|1
1614247170000|2021-02-25 09:59:30|5103.5|5097.5|5102.6|5096.6|5103.5|5097.5|5102.2|5096.2|2
1614247180000|2021-02-25 09:59:40|5102.3|5096.3|5103.5|5097.5|5103.5|5097.5|5102.3|5096.3|2
1614247190000|2021-02-25 09:59:50|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|2
1614247200000|2021-02-25 10:00:00|5104.8|5098.8|5102.8|5096.8|5104.8|5098.8|5102.8|5096.8|2
1614247210000|2021-02-25 10:00:10|5103.1|5097.1|5101.1|5095.1|5103.1|5097.1|5101.1|5095.1|17
1614247220000|2021-02-25 10:00:20|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|2
1614247230000|2021-02-25 10:00:30|5101.8|5095.8|5103.1|5097.1|5103.1|5097.1|5101.8|5095.8|4
1614247240000|2021-02-25 10:00:40|5102.7|5096.7|5103.1|5097.1|5103.1|5097.1|5102|5096|3
1614247250000|2021-02-25 10:00:50|5102.8|5096.8|5103.1|5097.1|5103.1|5097.1|5102.8|5096.8|0
1614247260000|2021-02-25 10:01:00|5102.3|5096.3|5102.1|5096.1|5102.3|5096.3|5102|5096|1
1614247270000|2021-02-25 10:01:10|5102.2|5096.2|5104.7|5098.7|5104.7|5098.7|5102.2|5096.2|19
1614247280000|2021-02-25 10:01:20|5105.1|5099.1|5104.7|5098.7|5105.2|5099.2|5104.7|5098.7|1
1614247290000|2021-02-25 10:01:30|5105|5099|5102.8|5096.8|5105.1|5099.1|5102.8|5096.8|24
1614247310000|2021-02-25 10:01:50|5103.2|5097.2|5102.8|5096.8|5103.2|5097.2|5101.7|5095.7|11
1614247320000|2021-02-25 10:02:00|5103.2|5097.2|5102.3|5096.3|5103.2|5097.2|5102.3|5096.3|6
1614247330000|2021-02-25 10:02:10|5102.7|5096.7|5102.5|5096.5|5102.7|5096.7|5102.2|5096.2|0
1614247340000|2021-02-25 10:02:20|5102.1|5096.1|5102.1|5096.1|5102.1|5096.1|5102.1|5096.1|1
1614247350000|2021-02-25 10:02:30|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|1
1614247370000|2021-02-25 10:02:50|5102|5096|5101.7|5095.7|5102.3|5096.3|5101.5|5095.5|1
1614247400000|2021-02-25 10:03:20|5102|5096|5102|5096|5102|5096|5102|5096|0
1614247410000|2021-02-25 10:03:30|5101.7|5095.7|5102.1|5096.1|5102.1|5096.1|5101.7|5095.7|0
1614247420000|2021-02-25 10:03:40|5101.8|5095.8|5101.7|5095.7|5102.1|5096.1|5101.7|5095.7|0
1614247430000|2021-02-25 10:03:50|5101.6|5095.6|5101.5|5095.5|5101.6|5095.6|5101.5|5095.5|2
1614247440000|2021-02-25 10:04:00|5100.3|5094.3|5100.8|5094.8|5100.8|5094.8|5100|5094|4
1614247460000|2021-02-25 10:04:20|5100|5094|5100|5094|5100|5094|5100|5094|3
1614247470000|2021-02-25 10:04:30|5099.8|5093.8|5098.2|5092.2|5099.8|5093.8|5097.8|5091.8|5
1614247500000|2021-02-25 10:05:00|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|1
1614247510000|2021-02-25 10:05:10|5098.2|5092.2|5098.1|5092.1|5098.2|5092.2|5097.5|5091.5|15
1614247520000|2021-02-25 10:05:20|5097.7|5091.7|5095.5|5089.5|5097.7|5091.7|5095.5|5089.5|23
1614247530000|2021-02-25 10:05:30|||||||||1
1614247560000|2021-02-25 10:06:00|5095.2|5089.2|5095.5|5089.5|5095.5|5089.5|5095.2|5089.2|1
1614247580000|2021-02-25 10:06:20|5095.2|5089.2|5095.5|5089.5|5095.5|5089.5|5095.2|5089.2|0
1614247590000|2021-02-25 10:06:30|||||||||1
1614247600000|2021-02-25 10:06:40|5095.6|5089.6|5094.7|5088.7|5095.6|5089.6|5094.7|5088.7|13
1614247610000|2021-02-25 10:06:50|5094.3|5088.3|5094.2|5088.2|5094.3|5088.3|5094.2|5088.2|3
1614247620000|2021-02-25 10:07:00|5093.8|5087.8|5095.5|5089.5|5095.5|5089.5|5093.8|5087.8|17
1614247630000|2021-02-25 10:07:10|5095.3|5089.3|5095.7|5089.7|5095.7|5089.7|5094.7|5088.7|7
1614247640000|2021-02-25 10:07:20|5095.3|5089.3|5095|5089|5095.3|5089.3|5095|5089|1
1614247650000|2021-02-25 10:07:30|5094.8|5088.8|5094.5|5088.5|5094.8|5088.8|5094.5|5088.5|0
1614247670000|2021-02-25 10:07:50|5094.8|5088.8|5094.5|5088.5|5095|5089|5094.2|5088.2|1
1614247680000|2021-02-25 10:08:00|5094.8|5088.8|5096|5090|5096|5090|5094.7|5088.7|0
1614247700000|2021-02-25 10:08:20|5095.8|5089.8|5095.5|5089.5|5095.8|5089.8|5095.5|5089.5|0
1614247710000|2021-02-25 10:08:30|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|0
1614247720000|2021-02-25 10:08:40|5095.1|5089.1|5096.2|5090.2|5096.2|5090.2|5094.7|5088.7|2
1614247730000|2021-02-25 10:08:50|5096.1|5090.1|5094.9|5088.9|5096.1|5090.1|5094.7|5088.7|1
1614247740000|2021-02-25 10:09:00|5094.6|5088.6|5094.4|5088.4|5094.6|5088.6|5094.4|5088.4|0
1614247750000|2021-02-25 10:09:10|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|0
1614247760000|2021-02-25 10:09:20|||||||||5
1614247770000|2021-02-25 10:09:30|5094.3|5088.3|5094.3|5088.3|5094.3|5088.3|5094.3|5088.3|0
1614247780000|2021-02-25 10:09:40|5094.4|5088.4|5094.9|5088.9|5094.9|5088.9|5094.4|5088.4|1
1614247790000|2021-02-25 10:09:50|5094.8|5088.8|5096.2|5090.2|5096.8|5090.8|5094.8|5088.8|1
1614247800000|2021-02-25 10:10:00|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|0
1614247810000|2021-02-25 10:10:10|5095.8|5089.8|5096.2|5090.2|5096.2|5090.2|5095.8|5089.8|0
1614247820000|2021-02-25 10:10:20|5096.3|5090.3|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|7
1614247830000|2021-02-25 10:10:30|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|1
1614247850000|2021-02-25 10:10:50|5097.2|5091.2|5098.7|5092.7|5098.7|5092.7|5097.2|5091.2|6
1614247860000|2021-02-25 10:11:00|5098.3|5092.3|5098.7|5092.7|5098.7|5092.7|5097.7|5091.7|2
1614247870000|2021-02-25 10:11:10|5098.8|5092.8|5099.1|5093.1|5099.1|5093.1|5098.8|5092.8|0
1614247880000|2021-02-25 10:11:20|5099.4|5093.4|5099.1|5093.1|5099.9|5093.9|5098.9|5092.9|0
1614247890000|2021-02-25 10:11:30|5098.9|5092.9|5099.4|5093.4|5099.4|5093.4|5098.9|5092.9|0
1614247900000|2021-02-25 10:11:40|5098.9|5092.9|5098.9|5092.9|5099.1|5093.1|5098.9|5092.9|1
1614247910000|2021-02-25 10:11:50|5098.6|5092.6|5098.1|5092.1|5098.6|5092.6|5098.1|5092.1|0
1614247920000|2021-02-25 10:12:00|5097.7|5091.7|5096.9|5090.9|5097.7|5091.7|5096.9|5090.9|5
1614247960000|2021-02-25 10:12:40|5096.6|5090.6|5096.1|5090.1|5096.6|5090.6|5096.1|5090.1|0
1614247980000|2021-02-25 10:13:00|5095.6|5089.6|5096.1|5090.1|5096.1|5090.1|5095.6|5089.6|3
1614247990000|2021-02-25 10:13:10|||||||||1
1614248000000|2021-02-25 10:13:20|5095.9|5089.9|5096.1|5090.1|5096.1|5090.1|5095.9|5089.9|1
1614248010000|2021-02-25 10:13:30|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|1
1614248020000|2021-02-25 10:13:40|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1614248030000|2021-02-25 10:13:50|5096.4|5090.4|5096.4|5090.4|5096.9|5090.9|5096.2|5090.2|7
1614248040000|2021-02-25 10:14:00|5096.1|5090.1|5095.8|5089.8|5096.1|5090.1|5095.8|5089.8|1
1614248050000|2021-02-25 10:14:10|5095.7|5089.7|5094.9|5088.9|5095.7|5089.7|5094.9|5088.9|1
1614248060000|2021-02-25 10:14:20|5095.1|5089.1|5095.9|5089.9|5095.9|5089.9|5094.4|5088.4|8
1614248070000|2021-02-25 10:14:30|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1614248080000|2021-02-25 10:14:40|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|0
1614248090000|2021-02-25 10:14:50|5096.2|5090.2|5097.7|5091.7|5097.7|5091.7|5096.2|5090.2|5
1614248100000|2021-02-25 10:15:00|5098.6|5092.6|5097.9|5091.9|5098.9|5092.9|5096.8|5090.8|8
1614248110000|2021-02-25 10:15:10|5098.3|5092.3|5099.5|5093.5|5099.5|5093.5|5098.3|5092.3|2
1614248120000|2021-02-25 10:15:20|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|0
1614248130000|2021-02-25 10:15:30|||||||||24
1614248140000|2021-02-25 10:15:40|5099.5|5093.5|5099.5|5093.5|5099.5|5093.5|5099.5|5093.5|1
1614248150000|2021-02-25 10:15:50|5099|5093|5099.5|5093.5|5099.5|5093.5|5099|5093|1
1614248160000|2021-02-25 10:16:00|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.5|5093.5|0
1614248170000|2021-02-25 10:16:10|5099.5|5093.5|5099.4|5093.4|5099.5|5093.5|5099.4|5093.4|1
1614248180000|2021-02-25 10:16:20|5099.3|5093.3|5098.9|5092.9|5099.3|5093.3|5098.9|5092.9|0
1614248200000|2021-02-25 10:16:40|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|8
1614248210000|2021-02-25 10:16:50|5097.9|5091.9|5097.8|5091.8|5098.3|5092.3|5096.6|5090.6|5
1614248220000|2021-02-25 10:17:00|5096.8|5090.8|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|3
1614248230000|2021-02-25 10:17:10|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|4
1614248240000|2021-02-25 10:17:20|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|0
1614248250000|2021-02-25 10:17:30|||||||||1
1614248260000|2021-02-25 10:17:40|5099.7|5093.7|5100.1|5094.1|5100.1|5094.1|5099.7|5093.7|1
1614248300000|2021-02-25 10:18:20|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5099.6|5093.6|0
1614248310000|2021-02-25 10:18:30|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|4
1614248330000|2021-02-25 10:18:50|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|3
1614248340000|2021-02-25 10:19:00|5100.7|5094.7|5101.1|5095.1|5101.4|5095.4|5100.2|5094.2|5
1614248350000|2021-02-25 10:19:10|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|0
1614248360000|2021-02-25 10:19:20|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|0
1614248380000|2021-02-25 10:19:40|5100.9|5094.9|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614248400000|2021-02-25 10:20:00|5100.7|5094.7|5100.6|5094.6|5100.7|5094.7|5100.6|5094.6|0
1614248410000|2021-02-25 10:20:10|5100.2|5094.2|5101.1|5095.1|5101.1|5095.1|5100.2|5094.2|2
1614248420000|2021-02-25 10:20:20|5100.7|5094.7|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614248430000|2021-02-25 10:20:30|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|0
1614248440000|2021-02-25 10:20:40|5101.8|5095.8|5101.1|5095.1|5101.8|5095.8|5100.9|5094.9|0
1614248460000|2021-02-25 10:21:00|5101.8|5095.8|5101.9|5095.9|5101.9|5095.9|5101.8|5095.8|37
1614248480000|2021-02-25 10:21:20|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|2
1614248500000|2021-02-25 10:21:40|5101.9|5095.9|5103.1|5097.1|5103.1|5097.1|5101.9|5095.9|3
1614248510000|2021-02-25 10:21:50|5103.4|5097.4|5103.1|5097.1|5103.4|5097.4|5103.1|5097.1|10
1614248520000|2021-02-25 10:22:00|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|0
1614248530000|2021-02-25 10:22:10|5103.1|5097.1|5103.4|5097.4|5103.4|5097.4|5103.1|5097.1|2
1614248540000|2021-02-25 10:22:20|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|1
1614248550000|2021-02-25 10:22:30|5102.9|5096.9|5102.6|5096.6|5102.9|5096.9|5102.6|5096.6|0
1614248560000|2021-02-25 10:22:40|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|1
1614248580000|2021-02-25 10:23:00|5103.3|5097.3|5102.2|5096.2|5103.3|5097.3|5101.7|5095.7|12
1614248590000|2021-02-25 10:23:10|5101.8|5095.8|5102.6|5096.6|5102.6|5096.6|5101.8|5095.8|2
1614248600000|2021-02-25 10:23:20|5102.2|5096.2|5101.7|5095.7|5102.2|5096.2|5101.7|5095.7|1
1614248610000|2021-02-25 10:23:30|5101.3|5095.3|5101.3|5095.3|5101.7|5095.7|5101.3|5095.3|1
1614248620000|2021-02-25 10:23:40|5100.9|5094.9|5100.6|5094.6|5100.9|5094.9|5100.6|5094.6|0
1614248630000|2021-02-25 10:23:50|5100.2|5094.2|5099.7|5093.7|5100.2|5094.2|5099.7|5093.7|1
1614248660000|2021-02-25 10:24:20|5098.8|5092.8|5099.7|5093.7|5099.7|5093.7|5098.8|5092.8|14
1614248680000|2021-02-25 10:24:40|||||||||1
1614248690000|2021-02-25 10:24:50|5099.8|5093.8|5101.9|5095.9|5101.9|5095.9|5099.8|5093.8|6
1614248700000|2021-02-25 10:25:00|5101.6|5095.6|5101.4|5095.4|5101.6|5095.6|5101.4|5095.4|6
1614248710000|2021-02-25 10:25:10|5101.6|5095.6|5101.9|5095.9|5101.9|5095.9|5101.6|5095.6|2
1614248720000|2021-02-25 10:25:20|5101.8|5095.8|5101.9|5095.9|5101.9|5095.9|5101.4|5095.4|2
1614248740000|2021-02-25 10:25:40|5101.6|5095.6|5101.4|5095.4|5101.6|5095.6|5101.4|5095.4|0
1614248750000|2021-02-25 10:25:50|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|4
1614248760000|2021-02-25 10:26:00|||||||||2
1614248780000|2021-02-25 10:26:20|5099.8|5093.8|5098.8|5092.8|5099.8|5093.8|5098.4|5092.4|14
1614248790000|2021-02-25 10:26:30|5098.6|5092.6|5098.2|5092.2|5098.6|5092.6|5098.2|5092.2|0
1614248800000|2021-02-25 10:26:40|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|0
1614248810000|2021-02-25 10:26:50|5098.2|5092.2|5097.7|5091.7|5098.2|5092.2|5097.7|5091.7|1
1614248820000|2021-02-25 10:27:00|||||||||2
1614248830000|2021-02-25 10:27:10|5097.3|5091.3|5098.2|5092.2|5098.2|5092.2|5096.9|5090.9|2
1614248840000|2021-02-25 10:27:20|5098|5092|5097.7|5091.7|5098|5092|5097.7|5091.7|0
1614248860000|2021-02-25 10:27:40|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|1
1614248880000|2021-02-25 10:28:00|5099.7|5093.7|5099.7|5093.7|5100.1|5094.1|5099.7|5093.7|3
1614248890000|2021-02-25 10:28:10|5099.3|5093.3|5099.2|5093.2|5099.3|5093.3|5099.2|5093.2|0
1614248900000|2021-02-25 10:28:20|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|4
1614248910000|2021-02-25 10:28:30|5099.7|5093.7|5099|5093|5100.1|5094.1|5099|5093|1
1614248940000|2021-02-25 10:29:00|5098.3|5092.3|5098.2|5092.2|5098.3|5092.3|5098.2|5092.2|1
1614248950000|2021-02-25 10:29:10|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.8|5091.8|0
1614248960000|2021-02-25 10:29:20|5097.4|5091.4|5097.8|5091.8|5097.8|5091.8|5097.4|5091.4|1
1614248970000|2021-02-25 10:29:30|5097.7|5091.7|5097.4|5091.4|5097.7|5091.7|5097.4|5091.4|4
1614248980000|2021-02-25 10:29:40|5097.1|5091.1|5097.4|5091.4|5097.4|5091.4|5097.1|5091.1|1
1614249000000|2021-02-25 10:30:00|5097.8|5091.8|5097.4|5091.4|5097.8|5091.8|5097.3|5091.3|2
1614249020000|2021-02-25 10:30:20|5097.8|5091.8|5098.3|5092.3|5098.3|5092.3|5097.8|5091.8|1
1614249040000|2021-02-25 10:30:40|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|0
1614249050000|2021-02-25 10:30:50|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.8|5091.8|1
1614249060000|2021-02-25 10:31:00|5098.3|5092.3|5098.2|5092.2|5098.7|5092.7|5098.2|5092.2|2
1614249080000|2021-02-25 10:31:20|5098|5092|5097.7|5091.7|5098|5092|5097.7|5091.7|0
1614249090000|2021-02-25 10:31:30|5098|5092|5098.2|5092.2|5098.2|5092.2|5098|5092|0
1614249110000|2021-02-25 10:31:50|5097.8|5091.8|5098.2|5092.2|5098.2|5092.2|5097.8|5091.8|1
1614249120000|2021-02-25 10:32:00|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|7
1614249130000|2021-02-25 10:32:10|5099|5093|5099|5093|5099|5093|5099|5093|3
1614249150000|2021-02-25 10:32:30|5098.9|5092.9|5098.5|5092.5|5098.9|5092.9|5098.5|5092.5|0
1614249160000|2021-02-25 10:32:40|5099.3|5093.3|5099.4|5093.4|5099.4|5093.4|5099.3|5093.3|2
1614249170000|2021-02-25 10:32:50|5099.8|5093.8|5099.9|5093.9|5100|5094|5099.8|5093.8|1
1614249180000|2021-02-25 10:33:00|5099.2|5093.2|5099.7|5093.7|5099.7|5093.7|5099|5093|1
1614249190000|2021-02-25 10:33:10|5100|5094|5100.2|5094.2|5100.2|5094.2|5100|5094|0
1614249200000|2021-02-25 10:33:20|5100.5|5094.5|5099.7|5093.7|5100.5|5094.5|5099.7|5093.7|1
1614249210000|2021-02-25 10:33:30|5099.3|5093.3|5099.7|5093.7|5099.7|5093.7|5099.3|5093.3|0
1614249220000|2021-02-25 10:33:40|5099.3|5093.3|5098.8|5092.8|5099.3|5093.3|5098.8|5092.8|0
1614249230000|2021-02-25 10:33:50|5100.2|5094.2|5100.2|5094.2|5100.5|5094.5|5100.2|5094.2|1
1614249240000|2021-02-25 10:34:00|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|1
1614249260000|2021-02-25 10:34:20|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|6
1614249290000|2021-02-25 10:34:50|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|9
1614249300000|2021-02-25 10:35:00|5103|5097|5103.8|5097.8|5103.8|5097.8|5102.9|5096.9|1
1614249310000|2021-02-25 10:35:10|5104.8|5098.8|5107.9|5101.9|5107.9|5101.9|5104.8|5098.8|35
1614249320000|2021-02-25 10:35:20|5108|5102|5107.9|5101.9|5108|5102|5107.9|5101.9|1
1614249330000|2021-02-25 10:35:30|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.4|5103.4|15
1614249340000|2021-02-25 10:35:40|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|2
1614249350000|2021-02-25 10:35:50|5109.5|5103.5|5109.4|5103.4|5109.5|5103.5|5109.4|5103.4|7
1614249360000|2021-02-25 10:36:00|5108.4|5102.4|5105.2|5099.2|5108.9|5102.9|5105.2|5099.2|13
1614249370000|2021-02-25 10:36:10|5105|5099|5105.2|5099.2|5105.7|5099.7|5105|5099|1
1614249410000|2021-02-25 10:36:50|||||||||1
1614249430000|2021-02-25 10:37:10|5105|5099|5103.8|5097.8|5105|5099|5103.8|5097.8|5
1614249440000|2021-02-25 10:37:20|5103.7|5097.7|5102|5096|5103.7|5097.7|5102|5096|1
1614249470000|2021-02-25 10:37:50|5102.2|5096.2|5102.5|5096.5|5102.9|5096.9|5102.2|5096.2|0
1614249500000|2021-02-25 10:38:20|5102.9|5096.9|5104.4|5098.4|5104.4|5098.4|5102.5|5096.5|3
1614249510000|2021-02-25 10:38:30|5104.8|5098.8|5105.3|5099.3|5105.3|5099.3|5104.7|5098.7|2
1614249520000|2021-02-25 10:38:40|5104.9|5098.9|5104.7|5098.7|5104.9|5098.9|5104.7|5098.7|0
1614249530000|2021-02-25 10:38:50|5104.8|5098.8|5105.3|5099.3|5105.3|5099.3|5104.8|5098.8|0
1614249540000|2021-02-25 10:39:00|5105.7|5099.7|5105.3|5099.3|5106.2|5100.2|5105.3|5099.3|4
1614249560000|2021-02-25 10:39:20|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|1
1614249570000|2021-02-25 10:39:30|||||||||1
1614249580000|2021-02-25 10:39:40|5106.2|5100.2|5105.3|5099.3|5106.2|5100.2|5105.2|5099.2|0
1614249600000|2021-02-25 10:40:00|5105.2|5099.2|5104.8|5098.8|5105.3|5099.3|5104.8|5098.8|0
1614249610000|2021-02-25 10:40:10|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|0
1614249620000|2021-02-25 10:40:20|5104.8|5098.8|5104.7|5098.7|5104.8|5098.8|5104.7|5098.7|0
1614249630000|2021-02-25 10:40:30|5103.9|5097.9|5102|5096|5103.9|5097.9|5102|5096|3
1614249640000|2021-02-25 10:40:40|||||||||1
1614249650000|2021-02-25 10:40:50|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|0
1614249660000|2021-02-25 10:41:00|5102|5096|5102|5096|5102.5|5096.5|5102|5096|10
1614249670000|2021-02-25 10:41:10|5101.7|5095.7|5101.2|5095.2|5101.7|5095.7|5101.2|5095.2|1
1614249680000|2021-02-25 10:41:20|5101.4|5095.4|5102.5|5096.5|5102.5|5096.5|5101.4|5095.4|11
1614249700000|2021-02-25 10:41:40|5102.4|5096.4|5101.7|5095.7|5102.4|5096.4|5101.7|5095.7|0
1614249720000|2021-02-25 10:42:00|5102|5096|5102.7|5096.7|5102.7|5096.7|5102|5096|6
1614249730000|2021-02-25 10:42:10|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5
1614249770000|2021-02-25 10:42:50|5102.4|5096.4|5101.2|5095.2|5102.4|5096.4|5101.2|5095.2|2
1614249780000|2021-02-25 10:43:00|5101.3|5095.3|5101.7|5095.7|5102|5096|5101.3|5095.3|2
1614249790000|2021-02-25 10:43:10|5101.3|5095.3|5101.2|5095.2|5101.3|5095.3|5101.2|5095.2|0
1614249800000|2021-02-25 10:43:20|5099.2|5093.2|5099|5093|5099.2|5093.2|5098.9|5092.9|8
1614249810000|2021-02-25 10:43:30|||||||||1
1614249830000|2021-02-25 10:43:50|5099.9|5093.9|5099.8|5093.8|5099.9|5093.9|5099.8|5093.8|6
1614249840000|2021-02-25 10:44:00|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|1
1614249870000|2021-02-25 10:44:30|5099|5093|5099|5093|5099|5093|5099|5093|1
1614249880000|2021-02-25 10:44:40|5098.9|5092.9|5098.5|5092.5|5098.9|5092.9|5098.5|5092.5|0
1614249890000|2021-02-25 10:44:50|5098.2|5092.2|5097|5091|5098.2|5092.2|5097|5091|12
1614249900000|2021-02-25 10:45:00|5097.4|5091.4|5097.2|5091.2|5097.5|5091.5|5097|5091|4
1614249910000|2021-02-25 10:45:10|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|0
1614249930000|2021-02-25 10:45:30|5097.2|5091.2|5096.7|5090.7|5097.2|5091.2|5096.7|5090.7|2
1614249950000|2021-02-25 10:45:50|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|0
1614249960000|2021-02-25 10:46:00|5096.6|5090.6|5095.9|5089.9|5096.6|5090.6|5095.9|5089.9|1
1614249970000|2021-02-25 10:46:10|5096|5090|5094.9|5088.9|5096.4|5090.4|5094.9|5088.9|4
1614249980000|2021-02-25 10:46:20|5094.8|5088.8|5094.9|5088.9|5095.3|5089.3|5094.8|5088.8|5
1614249990000|2021-02-25 10:46:30|5094.5|5088.5|5094.9|5088.9|5094.9|5088.9|5094.5|5088.5|1
1614250000000|2021-02-25 10:46:40|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|0
1614250010000|2021-02-25 10:46:50|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|1
1614250020000|2021-02-25 10:47:00|5095.3|5089.3|5096.9|5090.9|5096.9|5090.9|5094.9|5088.9|12
1614250030000|2021-02-25 10:47:10|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|4
1614250040000|2021-02-25 10:47:20|5095.1|5089.1|5094.4|5088.4|5095.1|5089.1|5094.4|5088.4|0
1614250050000|2021-02-25 10:47:30|5094|5088|5094.4|5088.4|5094.4|5088.4|5094|5088|4
1614250060000|2021-02-25 10:47:40|5094|5088|5094|5088|5094|5088|5094|5088|1
1614250070000|2021-02-25 10:47:50|5093.9|5087.9|5093.5|5087.5|5093.9|5087.9|5093.5|5087.5|0
1614250080000|2021-02-25 10:48:00|5093.6|5087.6|5093.5|5087.5|5094.4|5088.4|5093.5|5087.5|3
1614250090000|2021-02-25 10:48:10|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|0
1614250100000|2021-02-25 10:48:20|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|5
1614250110000|2021-02-25 10:48:30|5093|5087|5092.5|5086.5|5093|5087|5092.5|5086.5|1
1614250120000|2021-02-25 10:48:40|5093|5087|5093|5087|5093.9|5087.9|5093|5087|2
1614250130000|2021-02-25 10:48:50|5092.9|5086.9|5093|5087|5093|5087|5092.5|5086.5|0
1614250140000|2021-02-25 10:49:00|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|5093|5087|1
1614250150000|2021-02-25 10:49:10|5093|5087|5093|5087|5093|5087|5093|5087|1
1614250190000|2021-02-25 10:49:50|5092.6|5086.6|5092.5|5086.5|5092.6|5086.6|5092.5|5086.5|0
1614250210000|2021-02-25 10:50:10|5090.9|5084.9|5090.5|5084.5|5090.9|5084.9|5090.5|5084.5|18
1614250220000|2021-02-25 10:50:20|5090.9|5084.9|5090.5|5084.5|5090.9|5084.9|5090.5|5084.5|2
1614250230000|2021-02-25 10:50:30|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|10
1614250240000|2021-02-25 10:50:40|5090.1|5084.1|5089.6|5083.6|5090.1|5084.1|5089.6|5083.6|15
1614250250000|2021-02-25 10:50:50|||||||||1
1614250280000|2021-02-25 10:51:20|5090.1|5084.1|5090.5|5084.5|5090.5|5084.5|5090.1|5084.1|1
1614250300000|2021-02-25 10:51:40|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5089.8|5083.8|2
1614250310000|2021-02-25 10:51:50|5089.8|5083.8|5089.6|5083.6|5089.8|5083.8|5089.6|5083.6|0
1614250320000|2021-02-25 10:52:00|5090.5|5084.5|5090.5|5084.5|5090.5|5084.5|5090.1|5084.1|5
1614250340000|2021-02-25 10:52:20|5090.9|5084.9|5091.4|5085.4|5091.4|5085.4|5090.9|5084.9|9
1614250350000|2021-02-25 10:52:30|5091|5085|5090.5|5084.5|5091|5085|5090.5|5084.5|4
1614250360000|2021-02-25 10:52:40|5090.1|5084.1|5090.5|5084.5|5090.5|5084.5|5089.8|5083.8|2
1614250370000|2021-02-25 10:52:50|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|1
1614250380000|2021-02-25 10:53:00|5090.5|5084.5|5090.5|5084.5|5090.5|5084.5|5090.5|5084.5|0
1614250390000|2021-02-25 10:53:10|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|1
1614250410000|2021-02-25 10:53:30|5089.8|5083.8|5090.1|5084.1|5090.1|5084.1|5089.8|5083.8|0
1614250420000|2021-02-25 10:53:40|5090.5|5084.5|5090.1|5084.1|5090.5|5084.5|5090.1|5084.1|0
1614250440000|2021-02-25 10:54:00|5090.5|5084.5|5092.4|5086.4|5092.4|5086.4|5090.5|5084.5|13
1614250450000|2021-02-25 10:54:10|5092.3|5086.3|5092.4|5086.4|5092.4|5086.4|5091.9|5085.9|1
1614250460000|2021-02-25 10:54:20|5092|5086|5091.9|5085.9|5092|5086|5091.9|5085.9|0
1614250470000|2021-02-25 10:54:30|5092.5|5086.5|5091.9|5085.9|5092.5|5086.5|5091.9|5085.9|1
1614250480000|2021-02-25 10:54:40|5092|5086|5092.4|5086.4|5092.4|5086.4|5092|5086|0
1614250490000|2021-02-25 10:54:50|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|0
1614250500000|2021-02-25 10:55:00|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|0
1614250510000|2021-02-25 10:55:10|5092|5086|5092.4|5086.4|5092.4|5086.4|5092|5086|1
1614250530000|2021-02-25 10:55:30|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|0
1614250540000|2021-02-25 10:55:40|5092.4|5086.4|5091.9|5085.9|5092.4|5086.4|5091.9|5085.9|2
1614250550000|2021-02-25 10:55:50|5092.3|5086.3|5092.4|5086.4|5092.4|5086.4|5092.3|5086.3|0
1614250560000|2021-02-25 10:56:00|5091.9|5085.9|5092.4|5086.4|5092.4|5086.4|5091.9|5085.9|2
1614250570000|2021-02-25 10:56:10|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|5091.9|5085.9|3
1614250580000|2021-02-25 10:56:20|5092.4|5086.4|5091.9|5085.9|5092.4|5086.4|5091.9|5085.9|1
1614250590000|2021-02-25 10:56:30|5091.5|5085.5|5091.4|5085.4|5091.5|5085.5|5091.4|5085.4|1
1614250600000|2021-02-25 10:56:40|5091.5|5085.5|5091.4|5085.4|5091.9|5085.9|5091.4|5085.4|2
1614250610000|2021-02-25 10:56:50|5091|5085|5091|5085|5091|5085|5091|5085|7
1614250630000|2021-02-25 10:57:10|5090.6|5084.6|5089.6|5083.6|5090.6|5084.6|5089.6|5083.6|9
1614250640000|2021-02-25 10:57:20|||||||||1
1614250650000|2021-02-25 10:57:30|5088.9|5082.9|5088.8|5082.8|5088.9|5082.9|5088.8|5082.8|4
1614250660000|2021-02-25 10:57:40|5088.9|5082.9|5089.6|5083.6|5089.6|5083.6|5088.8|5082.8|4
1614250670000|2021-02-25 10:57:50|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|1
1614250680000|2021-02-25 10:58:00|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5088.9|5082.9|1
1614250690000|2021-02-25 10:58:10|5089.3|5083.3|5089.3|5083.3|5089.6|5083.6|5088.9|5082.9|2
1614250700000|2021-02-25 10:58:20|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|0
1614250710000|2021-02-25 10:58:30|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|5088.9|5082.9|3
1614250720000|2021-02-25 10:58:40|5088.9|5082.9|5089.3|5083.3|5089.3|5083.3|5088.8|5082.8|1
1614250730000|2021-02-25 10:58:50|5088.9|5082.9|5088.8|5082.8|5088.9|5082.9|5088.8|5082.8|0
1614250740000|2021-02-25 10:59:00|5089.3|5083.3|5088.8|5082.8|5089.3|5083.3|5088.8|5082.8|1
1614250750000|2021-02-25 10:59:10|5088.9|5082.9|5089.3|5083.3|5089.3|5083.3|5088.9|5082.9|1
1614250780000|2021-02-25 10:59:40|5089.6|5083.6|5091|5085|5091|5085|5089.6|5083.6|1
1614250790000|2021-02-25 10:59:50|5090.9|5084.9|5090.5|5084.5|5090.9|5084.9|5089.8|5083.8|1
1614250800000|2021-02-25 11:00:00|5090.6|5084.6|5091|5085|5091|5085|5090.6|5084.6|4
1614250820000|2021-02-25 11:00:20|5091.4|5085.4|5091|5085|5091.4|5085.4|5091|5085|0
1614250850000|2021-02-25 11:00:50|5091.4|5085.4|5091.9|5085.9|5091.9|5085.9|5091.4|5085.4|3
1614250860000|2021-02-25 11:01:00|5092|5086|5091.9|5085.9|5092.5|5086.5|5091.9|5085.9|0
1614250870000|2021-02-25 11:01:10|5091.4|5085.4|5091|5085|5091.4|5085.4|5091|5085|1
1614250880000|2021-02-25 11:01:20|5091.4|5085.4|5091.6|5085.6|5091.6|5085.6|5091|5085|0
1614250900000|2021-02-25 11:01:40|5091.3|5085.3|5090.5|5084.5|5091.4|5085.4|5090.5|5084.5|1
1614250910000|2021-02-25 11:01:50|5090.1|5084.1|5089.6|5083.6|5090.1|5084.1|5089.6|5083.6|0
1614250920000|2021-02-25 11:02:00|5090|5084|5090.1|5084.1|5090.1|5084.1|5090|5084|0
1614250930000|2021-02-25 11:02:10|5088.4|5082.4|5088.4|5082.4|5088.8|5082.8|5088.4|5082.4|8
1614250950000|2021-02-25 11:02:30|5088.1|5082.1|5088.4|5082.4|5088.4|5082.4|5087.9|5081.9|1
1614250960000|2021-02-25 11:02:40|5088|5082|5087.9|5081.9|5088|5082|5087.9|5081.9|0
1614250980000|2021-02-25 11:03:00|5088|5082|5087.9|5081.9|5088|5082|5087.5|5081.5|1
1614250990000|2021-02-25 11:03:10|5087.8|5081.8|5087|5081|5087.8|5081.8|5087|5081|2
1614251000000|2021-02-25 11:03:20|5087.1|5081.1|5087|5081|5087.1|5081.1|5087|5081|6
1614251010000|2021-02-25 11:03:30|||||||||1
1614251020000|2021-02-25 11:03:40|||||||||1
1614251030000|2021-02-25 11:03:50|||||||||2
1614251040000|2021-02-25 11:04:00|5086.1|5080.1|5086.6|5080.6|5086.6|5080.6|5086.1|5080.1|3
1614251050000|2021-02-25 11:04:10|5086.5|5080.5|5086.6|5080.6|5086.6|5080.6|5086.5|5080.5|1
1614251090000|2021-02-25 11:04:50|5086.3|5080.3|5086.6|5080.6|5086.6|5080.6|5086.1|5080.1|0
1614251100000|2021-02-25 11:05:00|5086.3|5080.3|5087|5081|5087|5081|5086.3|5080.3|1
1614251110000|2021-02-25 11:05:10|5087.9|5081.9|5088.7|5082.7|5088.7|5082.7|5087.9|5081.9|15
1614251120000|2021-02-25 11:05:20|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|2
1614251130000|2021-02-25 11:05:30|5088.7|5082.7|5088.4|5082.4|5088.7|5082.7|5088.4|5082.4|1
1614251140000|2021-02-25 11:05:40|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|2
1614251160000|2021-02-25 11:06:00|||||||||1
1614251170000|2021-02-25 11:06:10|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|9
1614251200000|2021-02-25 11:06:40|5087.5|5081.5|5087.9|5081.9|5087.9|5081.9|5087.5|5081.5|1
1614251220000|2021-02-25 11:07:00|5088.4|5082.4|5088.7|5082.7|5089.2|5083.2|5088.2|5082.2|5
1614251230000|2021-02-25 11:07:10|5087.9|5081.9|5087.6|5081.6|5087.9|5081.9|5087.2|5081.2|5
1614251240000|2021-02-25 11:07:20|5087.5|5081.5|5087|5081|5087.5|5081.5|5087|5081|1
1614251250000|2021-02-25 11:07:30|5085.7|5079.7|5085.1|5079.1|5085.7|5079.7|5085.1|5079.1|2
1614251260000|2021-02-25 11:07:40|5085.5|5079.5|5085.5|5079.5|5085.5|5079.5|5085.5|5079.5|0
1614251270000|2021-02-25 11:07:50|5085.6|5079.6|5086.9|5080.9|5087.2|5081.2|5085.6|5079.6|2
1614251280000|2021-02-25 11:08:00|5087.1|5081.1|5086.9|5080.9|5087.4|5081.4|5086.9|5080.9|0
1614251290000|2021-02-25 11:08:10|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|10
1614251300000|2021-02-25 11:08:20|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|0
1614251310000|2021-02-25 11:08:30|||||||||7
1614251320000|2021-02-25 11:08:40|||||||||29
1614251330000|2021-02-25 11:08:50|5088.1|5082.1|5088.2|5082.2|5088.2|5082.2|5088.1|5082.1|24
1614251340000|2021-02-25 11:09:00|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|14
1614251350000|2021-02-25 11:09:10|5089.4|5083.4|5089.4|5083.4|5089.4|5083.4|5089.4|5083.4|0
1614251370000|2021-02-25 11:09:30|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|0
1614251380000|2021-02-25 11:09:40|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|1
1614251390000|2021-02-25 11:09:50|||||||||1
1614251400000|2021-02-25 11:10:00|5088.1|5082.1|5088.2|5082.2|5088.2|5082.2|5088.1|5082.1|1
1614251410000|2021-02-25 11:10:10|5088.6|5082.6|5088.6|5082.6|5089.1|5083.1|5088.6|5082.6|4
1614251420000|2021-02-25 11:10:20|5088.7|5082.7|5090.1|5084.1|5090.1|5084.1|5088.7|5082.7|0
1614251430000|2021-02-25 11:10:30|5090|5084|5089.1|5083.1|5090|5084|5088.6|5082.6|3
1614251440000|2021-02-25 11:10:40|5089|5083|5088.1|5082.1|5089.6|5083.6|5088.1|5082.1|14
1614251460000|2021-02-25 11:11:00|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|6
1614251470000|2021-02-25 11:11:10|5089|5083|5089.6|5083.6|5089.6|5083.6|5089|5083|1
1614251480000|2021-02-25 11:11:20|5089.2|5083.2|5089.1|5083.1|5089.2|5083.2|5089.1|5083.1|0
1614251490000|2021-02-25 11:11:30|5089.2|5083.2|5089.6|5083.6|5090.1|5084.1|5089.2|5083.2|2
1614251510000|2021-02-25 11:11:50|5089.5|5083.5|5089.6|5083.6|5090|5084|5089.1|5083.1|0
1614251520000|2021-02-25 11:12:00|5089.7|5083.7|5089.1|5083.1|5090.1|5084.1|5089.1|5083.1|1
1614251530000|2021-02-25 11:12:10|5088.7|5082.7|5088.6|5082.6|5088.7|5082.7|5088.1|5082.1|3
1614251540000|2021-02-25 11:12:20|5088.7|5082.7|5089.6|5083.6|5090.1|5084.1|5088.7|5082.7|5
1614251550000|2021-02-25 11:12:30|5089.5|5083.5|5090.1|5084.1|5090.1|5084.1|5088.1|5082.1|5
1614251580000|2021-02-25 11:13:00|5090|5084|5090|5084|5090|5084|5090|5084|0
1614251590000|2021-02-25 11:13:10|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|0
1614251600000|2021-02-25 11:13:20|5089.5|5083.5|5089.6|5083.6|5090.1|5084.1|5089.1|5083.1|4
1614251610000|2021-02-25 11:13:30|5089.7|5083.7|5089.6|5083.6|5090.1|5084.1|5089.6|5083.6|0
1614251620000|2021-02-25 11:13:40|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|0
1614251630000|2021-02-25 11:13:50|5090.2|5084.2|5092.1|5086.1|5092.1|5086.1|5090.2|5084.2|4
1614251640000|2021-02-25 11:14:00|||||||||1
1614251650000|2021-02-25 11:14:10|5092.9|5086.9|5092.6|5086.6|5093.2|5087.2|5092.6|5086.6|1
1614251660000|2021-02-25 11:14:20|5092.2|5086.2|5091.6|5085.6|5092.2|5086.2|5091.6|5085.6|0
1614251670000|2021-02-25 11:14:30|5091.5|5085.5|5091.1|5085.1|5091.5|5085.5|5091.1|5085.1|0
1614251690000|2021-02-25 11:14:50|5091.4|5085.4|5091.1|5085.1|5091.4|5085.4|5091.1|5085.1|5
1614251700000|2021-02-25 11:15:00|5091.5|5085.5|5091.6|5085.6|5091.6|5085.6|5091.5|5085.5|0
1614251710000|2021-02-25 11:15:10|5091.7|5085.7|5092.1|5086.1|5092.1|5086.1|5091.7|5085.7|0
1614251730000|2021-02-25 11:15:30|5092.2|5086.2|5092.5|5086.5|5093|5087|5092.2|5086.2|3
1614251740000|2021-02-25 11:15:40|5092.4|5086.4|5092|5086|5092.4|5086.4|5092|5086|0
1614251750000|2021-02-25 11:15:50|5092.2|5086.2|5092.2|5086.2|5092.2|5086.2|5092.2|5086.2|1
1614251770000|2021-02-25 11:16:10|5092.5|5086.5|5090.5|5084.5|5092.5|5086.5|5090.5|5084.5|21
1614251790000|2021-02-25 11:16:30|5091|5085|5090.8|5084.8|5091|5085|5090.8|5084.8|1
1614251800000|2021-02-25 11:16:40|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|1
1614251820000|2021-02-25 11:17:00|5091.7|5085.7|5091.3|5085.3|5091.7|5085.7|5091.3|5085.3|0
1614251830000|2021-02-25 11:17:10|5090.3|5084.3|5089|5083|5090.3|5084.3|5089|5083|4
1614251840000|2021-02-25 11:17:20|5088.6|5082.6|5089.3|5083.3|5089.3|5083.3|5088.6|5082.6|1
1614251850000|2021-02-25 11:17:30|5089|5083|5089|5083|5089|5083|5089|5083|4
1614251860000|2021-02-25 11:17:40|5089.8|5083.8|5089.8|5083.8|5089.8|5083.8|5089.8|5083.8|0
1614251870000|2021-02-25 11:17:50|5089|5083|5089|5083|5089|5083|5089|5083|1
1614251880000|2021-02-25 11:18:00|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|0
1614251890000|2021-02-25 11:18:10|5089|5083|5088.5|5082.5|5089|5083|5088.5|5082.5|1
1614251910000|2021-02-25 11:18:30|5088.6|5082.6|5088.6|5082.6|5089|5083|5088.6|5082.6|1
1614251940000|2021-02-25 11:19:00|5089|5083|5089|5083|5089|5083|5089|5083|14
1614251950000|2021-02-25 11:19:10|5088.6|5082.6|5089|5083|5089|5083|5088.6|5082.6|11
1614251960000|2021-02-25 11:19:20|5088.6|5082.6|5089|5083|5089|5083|5088.6|5082.6|5
1614251970000|2021-02-25 11:19:30|5089.3|5083.3|5089.6|5083.6|5089.7|5083.7|5089.3|5083.3|2
1614251980000|2021-02-25 11:19:40|5089.2|5083.2|5089.1|5083.1|5089.2|5083.2|5088.7|5082.7|1
1614252020000|2021-02-25 11:20:20|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|0
1614252040000|2021-02-25 11:20:40|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.6|5083.6|0
1614252050000|2021-02-25 11:20:50|5089.4|5083.4|5089.2|5083.2|5089.4|5083.4|5088.7|5082.7|1
1614252060000|2021-02-25 11:21:00|5089.7|5083.7|5089.4|5083.4|5089.7|5083.7|5089.4|5083.4|0
1614252070000|2021-02-25 11:21:10|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.6|5083.6|0
1614252080000|2021-02-25 11:21:20|5090|5084|5089.7|5083.7|5090|5084|5089.7|5083.7|0
1614252090000|2021-02-25 11:21:30|5089.4|5083.4|5089.4|5083.4|5090|5084|5089.4|5083.4|1
1614252100000|2021-02-25 11:21:40|5089|5083|5088.2|5082.2|5089|5083|5088.2|5082.2|10
1614252110000|2021-02-25 11:21:50|5088|5082|5088.5|5082.5|5088.9|5082.9|5088|5082|1
1614252120000|2021-02-25 11:22:00|5088.6|5082.6|5087.6|5081.6|5088.6|5082.6|5087.6|5081.6|0
1614252130000|2021-02-25 11:22:10|5087.5|5081.5|5086.2|5080.2|5087.5|5081.5|5086.2|5080.2|1
1614252140000|2021-02-25 11:22:20|5086.6|5080.6|5086.4|5080.4|5086.6|5080.6|5086.2|5080.2|2
1614252150000|2021-02-25 11:22:30|5086.1|5080.1|5085.9|5079.9|5086.4|5080.4|5085.5|5079.5|2
1614252160000|2021-02-25 11:22:40|5085.5|5079.5|5085.9|5079.9|5085.9|5079.9|5085.5|5079.5|2
1614252170000|2021-02-25 11:22:50|5085.5|5079.5|5085.3|5079.3|5086.4|5080.4|5085.3|5079.3|9
1614252180000|2021-02-25 11:23:00|5085.7|5079.7|5085.7|5079.7|5085.7|5079.7|5085.3|5079.3|0
1614252190000|2021-02-25 11:23:10|5086.1|5080.1|5085.2|5079.2|5086.2|5080.2|5085.2|5079.2|1
1614252200000|2021-02-25 11:23:20|5085.6|5079.6|5085.2|5079.2|5085.7|5079.7|5085.2|5079.2|0
1614252210000|2021-02-25 11:23:30|5085.3|5079.3|5084.7|5078.7|5085.3|5079.3|5084.7|5078.7|0
1614252220000|2021-02-25 11:23:40|5086.2|5080.2|5085.7|5079.7|5086.2|5080.2|5085.6|5079.6|4
1614252230000|2021-02-25 11:23:50|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|0
1614252240000|2021-02-25 11:24:00|5085.2|5079.2|5086.2|5080.2|5086.2|5080.2|5085.2|5079.2|6
1614252250000|2021-02-25 11:24:10|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|0
1614252260000|2021-02-25 11:24:20|5086.6|5080.6|5086.2|5080.2|5086.6|5080.6|5086.2|5080.2|1
1614252270000|2021-02-25 11:24:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|0
1614252280000|2021-02-25 11:24:40|5086.2|5080.2|5086.6|5080.6|5086.6|5080.6|5086.2|5080.2|3
1614252290000|2021-02-25 11:24:50|5086.7|5080.7|5087.1|5081.1|5087.1|5081.1|5086.6|5080.6|2
1614252300000|2021-02-25 11:25:00|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|2
1614252310000|2021-02-25 11:25:10|5087.1|5081.1|5087.2|5081.2|5087.2|5081.2|5087.1|5081.1|0
1614252320000|2021-02-25 11:25:20|5087.6|5081.6|5087.8|5081.8|5087.8|5081.8|5087.6|5081.6|0
1614252330000|2021-02-25 11:25:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|1
1614252340000|2021-02-25 11:25:40|5087|5081|5087.5|5081.5|5087.5|5081.5|5087|5081|1
1614252350000|2021-02-25 11:25:50|5087.1|5081.1|5087.5|5081.5|5088.3|5082.3|5087.1|5081.1|3
1614252360000|2021-02-25 11:26:00|5087|5081|5086.6|5080.6|5087|5081|5086.6|5080.6|2
1614252370000|2021-02-25 11:26:10|5087|5081|5087.5|5081.5|5087.5|5081.5|5087|5081|3
1614252380000|2021-02-25 11:26:20|5087.8|5081.8|5087.5|5081.5|5088.3|5082.3|5087.5|5081.5|3
1614252390000|2021-02-25 11:26:30|5087.8|5081.8|5087.6|5081.6|5087.8|5081.8|5087.6|5081.6|0
1614252410000|2021-02-25 11:26:50|5087.7|5081.7|5087.6|5081.6|5087.7|5081.7|5087.2|5081.2|0
1614252420000|2021-02-25 11:27:00|5088|5082|5086.7|5080.7|5088.2|5082.2|5086.7|5080.7|5
1614252450000|2021-02-25 11:27:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|3
1614252470000|2021-02-25 11:27:50|5086.8|5080.8|5087.2|5081.2|5087.2|5081.2|5086.8|5080.8|1
1614252480000|2021-02-25 11:28:00|5087.1|5081.1|5086.6|5080.6|5087.1|5081.1|5086.6|5080.6|6
1614252490000|2021-02-25 11:28:10|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|0
1614252500000|2021-02-25 11:28:20|5086.6|5080.6|5088.7|5082.7|5088.7|5082.7|5086.6|5080.6|9
1614252510000|2021-02-25 11:28:30|5088.3|5082.3|5090.2|5084.2|5090.2|5084.2|5087.7|5081.7|31
1614252530000|2021-02-25 11:28:50|5090.1|5084.1|5090.2|5084.2|5090.2|5084.2|5088.1|5082.1|17
1614252540000|2021-02-25 11:29:00|5090.1|5084.1|5090.2|5084.2|5090.2|5084.2|5090.1|5084.1|0
1614252550000|2021-02-25 11:29:10|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|1
1614252560000|2021-02-25 11:29:20|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|0
1614252570000|2021-02-25 11:29:30|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|0
1614252580000|2021-02-25 11:29:40|5090.5|5084.5|5091.3|5085.3|5091.3|5085.3|5090.5|5084.5|0
1614252590000|2021-02-25 11:29:50|5091.1|5085.1|5093.7|5087.7|5093.7|5087.7|5091.1|5085.1|3
1614252600000|2021-02-25 11:30:00|5093.6|5087.6|5091.1|5085.1|5093.6|5087.6|5091.1|5085.1|10
1614252610000|2021-02-25 11:30:10|5091|5085|5090.2|5084.2|5091|5085|5089.7|5083.7|5
1614252620000|2021-02-25 11:30:20|5089.8|5083.8|5090.2|5084.2|5090.2|5084.2|5089.8|5083.8|0
1614252650000|2021-02-25 11:30:50|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|2
1614252660000|2021-02-25 11:31:00|5092|5086|5092.1|5086.1|5093.1|5087.1|5092|5086|2
1614252670000|2021-02-25 11:31:10|5092.5|5086.5|5092.1|5086.1|5092.7|5086.7|5092.1|5086.1|0
1614252690000|2021-02-25 11:31:30|5092.5|5086.5|5092.6|5086.6|5092.6|5086.6|5092.5|5086.5|0
1614252710000|2021-02-25 11:31:50|5092.7|5086.7|5092.1|5086.1|5092.7|5086.7|5092.1|5086.1|3
1614252720000|2021-02-25 11:32:00|5091.7|5085.7|5091.1|5085.1|5091.7|5085.7|5091.1|5085.1|1
1614252730000|2021-02-25 11:32:10|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|5090.2|5084.2|3
1614252740000|2021-02-25 11:32:20|5091.1|5085.1|5089.7|5083.7|5091.2|5085.2|5089.7|5083.7|3
1614252750000|2021-02-25 11:32:30|5090.5|5084.5|5091.1|5085.1|5091.1|5085.1|5090.5|5084.5|2
1614252760000|2021-02-25 11:32:40|5091.2|5085.2|5091.1|5085.1|5091.2|5085.2|5091.1|5085.1|0
1614252770000|2021-02-25 11:32:50|5091.2|5085.2|5090.6|5084.6|5091.2|5085.2|5090.6|5084.6|0
1614252780000|2021-02-25 11:33:00|5091|5085|5090.3|5084.3|5091.1|5085.1|5090.2|5084.2|6
1614252790000|2021-02-25 11:33:10|||||||||1
1614252800000|2021-02-25 11:33:20|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|0
1614252810000|2021-02-25 11:33:30|5091.1|5085.1|5090.7|5084.7|5091.1|5085.1|5090.7|5084.7|2
1614252820000|2021-02-25 11:33:40|5090.3|5084.3|5091|5085|5091.3|5085.3|5090.3|5084.3|2
1614252830000|2021-02-25 11:33:50|5090.6|5084.6|5090.1|5084.1|5090.6|5084.6|5090.1|5084.1|1
1614252840000|2021-02-25 11:34:00|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.2|5084.2|0
1614252850000|2021-02-25 11:34:10|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|0
1614252860000|2021-02-25 11:34:20|5090.8|5084.8|5090.6|5084.6|5090.8|5084.8|5090.3|5084.3|2
1614252870000|2021-02-25 11:34:30|5091|5085|5090.6|5084.6|5091|5085|5090.3|5084.3|1
1614252890000|2021-02-25 11:34:50|5090.5|5084.5|5090.1|5084.1|5090.5|5084.5|5090.1|5084.1|0
1614252900000|2021-02-25 11:35:00|5089.7|5083.7|5091.5|5085.5|5091.5|5085.5|5089.7|5083.7|3
1614252930000|2021-02-25 11:35:30|5091.2|5085.2|5091.2|5085.2|5091.5|5085.5|5091.2|5085.2|1
1614252940000|2021-02-25 11:35:40|5091.6|5085.6|5093.5|5087.5|5093.5|5087.5|5091.6|5085.6|1
1614252960000|2021-02-25 11:36:00|5093.6|5087.6|5093.6|5087.6|5093.6|5087.6|5093.3|5087.3|1
1614252970000|2021-02-25 11:36:10|5093.8|5087.8|5094|5088|5094|5088|5093.8|5087.8|0
1614252980000|2021-02-25 11:36:20|5093.3|5087.3|5093.6|5087.6|5093.6|5087.6|5093.3|5087.3|1
1614252990000|2021-02-25 11:36:30|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|0
1614253000000|2021-02-25 11:36:40|5093.6|5087.6|5093.3|5087.3|5093.6|5087.6|5093.3|5087.3|0
1614253010000|2021-02-25 11:36:50|5093.6|5087.6|5093.8|5087.8|5093.8|5087.8|5093.3|5087.3|1
1614253020000|2021-02-25 11:37:00|5093.6|5087.6|5092.7|5086.7|5093.7|5087.7|5092.7|5086.7|3
1614253030000|2021-02-25 11:37:10|5093.1|5087.1|5092.8|5086.8|5093.1|5087.1|5092.5|5086.5|1
1614253040000|2021-02-25 11:37:20|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|0
1614253050000|2021-02-25 11:37:30|5092.3|5086.3|5092.2|5086.2|5092.3|5086.3|5092|5086|3
1614253060000|2021-02-25 11:37:40|5092.3|5086.3|5092.3|5086.3|5092.7|5086.7|5092.3|5086.3|2
1614253070000|2021-02-25 11:37:50|5092.7|5086.7|5093.3|5087.3|5093.3|5087.3|5092.7|5086.7|2
1614253080000|2021-02-25 11:38:00|5093.7|5087.7|5093.2|5087.2|5093.7|5087.7|5093.2|5087.2|0
1614253110000|2021-02-25 11:38:30|5092.9|5086.9|5090.2|5084.2|5092.9|5086.9|5090.2|5084.2|3
1614253120000|2021-02-25 11:38:40|5089.8|5083.8|5091|5085|5091|5085|5089.8|5083.8|2
1614253140000|2021-02-25 11:39:00|5090.5|5084.5|5090.3|5084.3|5090.5|5084.5|5090.3|5084.3|2
1614253160000|2021-02-25 11:39:20|5090|5084|5090.3|5084.3|5090.3|5084.3|5090|5084|1
1614253190000|2021-02-25 11:39:50|5090.2|5084.2|5090.3|5084.3|5090.3|5084.3|5089.8|5083.8|0
1614253200000|2021-02-25 11:40:00|5090|5084|5089.3|5083.3|5090|5084|5089.3|5083.3|1
1614253210000|2021-02-25 11:40:10|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.2|5083.2|0
1614253250000|2021-02-25 11:40:50|5089.7|5083.7|5089.3|5083.3|5089.7|5083.7|5088.7|5082.7|2
1614253260000|2021-02-25 11:41:00|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.1|5083.1|1
1614253270000|2021-02-25 11:41:10|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.2|5083.2|2
1614253280000|2021-02-25 11:41:20|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.2|5083.2|0
1614253290000|2021-02-25 11:41:30|5090.3|5084.3|5090.7|5084.7|5090.7|5084.7|5090.3|5084.3|1
1614253300000|2021-02-25 11:41:40|5091.2|5085.2|5091.7|5085.7|5091.7|5085.7|5091.2|5085.2|0
1614253310000|2021-02-25 11:41:50|5091.6|5085.6|5091.2|5085.2|5091.6|5085.6|5091.2|5085.2|0
1614253320000|2021-02-25 11:42:00|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|1
1614253350000|2021-02-25 11:42:30|5089.9|5083.9|5089.2|5083.2|5089.9|5083.9|5089.2|5083.2|0
1614253370000|2021-02-25 11:42:50|5089.6|5083.6|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|1
1614253380000|2021-02-25 11:43:00|5089.6|5083.6|5089.2|5083.2|5089.8|5083.8|5088.7|5082.7|9
1614253390000|2021-02-25 11:43:10|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.2|5083.2|0
1614253400000|2021-02-25 11:43:20|5089.6|5083.6|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|4
1614253410000|2021-02-25 11:43:30|5088.8|5082.8|5088.7|5082.7|5089.3|5083.3|5088.7|5082.7|1
1614253420000|2021-02-25 11:43:40|||||||||1
1614253430000|2021-02-25 11:43:50|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.7|5082.7|1
1614253440000|2021-02-25 11:44:00|5087.9|5081.9|5089.3|5083.3|5089.6|5083.6|5087.9|5081.9|26
1614253450000|2021-02-25 11:44:10|5089.2|5083.2|5089.2|5083.2|5089.3|5083.3|5089.2|5083.2|0
1614253460000|2021-02-25 11:44:20|5089.3|5083.3|5088.3|5082.3|5089.3|5083.3|5088.2|5082.2|1
1614253470000|2021-02-25 11:44:30|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|0
1614253490000|2021-02-25 11:44:50|5087.8|5081.8|5088.7|5082.7|5088.7|5082.7|5087.7|5081.7|2
1614253500000|2021-02-25 11:45:00|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.2|5082.2|0
1614253510000|2021-02-25 11:45:10|5088.8|5082.8|5089.2|5083.2|5089.7|5083.7|5088.8|5082.8|5
1614253520000|2021-02-25 11:45:20|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.3|5083.3|5
1614253530000|2021-02-25 11:45:30|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|2
1614253540000|2021-02-25 11:45:40|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.7|5082.7|0
1614253550000|2021-02-25 11:45:50|5088.3|5082.3|5088.2|5082.2|5088.3|5082.3|5088.2|5082.2|2
1614253560000|2021-02-25 11:46:00|5088.1|5082.1|5088.2|5082.2|5088.2|5082.2|5088.1|5082.1|1
1614253570000|2021-02-25 11:46:10|5088.3|5082.3|5088.2|5082.2|5088.7|5082.7|5088.2|5082.2|1
1614253580000|2021-02-25 11:46:20|5088.3|5082.3|5088.2|5082.2|5088.3|5082.3|5088.2|5082.2|0
1614253590000|2021-02-25 11:46:30|5088.3|5082.3|5088.2|5082.2|5088.7|5082.7|5088.2|5082.2|1
1614253600000|2021-02-25 11:46:40|5088.1|5082.1|5087.7|5081.7|5088.1|5082.1|5087.7|5081.7|1
1614253610000|2021-02-25 11:46:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614253620000|2021-02-25 11:47:00|5087.4|5081.4|5087.2|5081.2|5087.4|5081.4|5087.2|5081.2|4
1614253630000|2021-02-25 11:47:10|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|1
1614253640000|2021-02-25 11:47:20|5086.8|5080.8|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|17
1614253650000|2021-02-25 11:47:30|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614253660000|2021-02-25 11:47:40|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|0
1614253670000|2021-02-25 11:47:50|5085.8|5079.8|5085.4|5079.4|5085.8|5079.8|5085.4|5079.4|9
1614253680000|2021-02-25 11:48:00|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|0
1614253690000|2021-02-25 11:48:10|5086.2|5080.2|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|1
1614253700000|2021-02-25 11:48:20|5086.8|5080.8|5087.2|5081.2|5087.8|5081.8|5086.8|5080.8|3
1614253710000|2021-02-25 11:48:30|5086.8|5080.8|5085.7|5079.7|5086.8|5080.8|5085.7|5079.7|2
1614253720000|2021-02-25 11:48:40|5085.9|5079.9|5086.7|5080.7|5086.7|5080.7|5085.9|5079.9|10
1614253730000|2021-02-25 11:48:50|5086.6|5080.6|5086.2|5080.2|5086.6|5080.6|5085.7|5079.7|0
1614253740000|2021-02-25 11:49:00|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|3
1614253750000|2021-02-25 11:49:10|||||||||2
1614253760000|2021-02-25 11:49:20|||||||||1
1614253770000|2021-02-25 11:49:30|5085.8|5079.8|5086.2|5080.2|5086.2|5080.2|5085.7|5079.7|2
1614253780000|2021-02-25 11:49:40|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|1
1614253800000|2021-02-25 11:50:00|5086.6|5080.6|5087.8|5081.8|5087.8|5081.8|5086.6|5080.6|3
1614253810000|2021-02-25 11:50:10|5087.7|5081.7|5086.2|5080.2|5087.7|5081.7|5086.2|5080.2|1
1614253820000|2021-02-25 11:50:20|5086.6|5080.6|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|0
1614253840000|2021-02-25 11:50:40|5087.3|5081.3|5087.4|5081.4|5087.8|5081.8|5087.3|5081.3|1
1614253850000|2021-02-25 11:50:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614253870000|2021-02-25 11:51:10|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|0
1614253880000|2021-02-25 11:51:20|5086.2|5080.2|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|0
1614253890000|2021-02-25 11:51:30|5087.1|5081.1|5086.7|5080.7|5087.1|5081.1|5086.7|5080.7|0
1614253920000|2021-02-25 11:52:00|5085.9|5079.9|5086.7|5080.7|5086.7|5080.7|5085.7|5079.7|17
1614253930000|2021-02-25 11:52:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5086.7|5080.7|1
1614253940000|2021-02-25 11:52:20|5087.1|5081.1|5086.2|5080.2|5087.1|5081.1|5086.2|5080.2|0
1614253950000|2021-02-25 11:52:30|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|2
1614253960000|2021-02-25 11:52:40|||||||||3
1614253970000|2021-02-25 11:52:50|5085.8|5079.8|5085.2|5079.2|5085.8|5079.8|5085.2|5079.2|1
1614253980000|2021-02-25 11:53:00|5085.6|5079.6|5086.2|5080.2|5086.2|5080.2|5085.6|5079.6|1
1614253990000|2021-02-25 11:53:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|0
1614254000000|2021-02-25 11:53:20|5087.3|5081.3|5088.3|5082.3|5088.3|5082.3|5087.3|5081.3|1
1614254010000|2021-02-25 11:53:30|5088.7|5082.7|5087.8|5081.8|5088.7|5082.7|5087.7|5081.7|10
1614254020000|2021-02-25 11:53:40|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5087.7|5081.7|0
1614254030000|2021-02-25 11:53:50|5087.7|5081.7|5087.7|5081.7|5087.8|5081.8|5087.7|5081.7|0
1614254040000|2021-02-25 11:54:00|5087.8|5081.8|5087.8|5081.8|5088.3|5082.3|5087.8|5081.8|0
1614254060000|2021-02-25 11:54:20|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614254070000|2021-02-25 11:54:30|5087|5081|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|2
1614254080000|2021-02-25 11:54:40|5086.8|5080.8|5087.2|5081.2|5087.2|5081.2|5086.8|5080.8|0
1614254090000|2021-02-25 11:54:50|5087.5|5081.5|5088.3|5082.3|5088.3|5082.3|5087.5|5081.5|1
1614254100000|2021-02-25 11:55:00|5088.7|5082.7|5087.8|5081.8|5088.7|5082.7|5087.8|5081.8|1
1614254110000|2021-02-25 11:55:10|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5087.7|5081.7|0
1614254120000|2021-02-25 11:55:20|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5087.7|5081.7|0
1614254130000|2021-02-25 11:55:30|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5086.5|5080.5|2
1614254140000|2021-02-25 11:55:40|5086.2|5080.2|5086.7|5080.7|5086.7|5080.7|5086.2|5080.2|1
1614254150000|2021-02-25 11:55:50|5087.2|5081.2|5087.8|5081.8|5087.8|5081.8|5087.2|5081.2|0
1614254160000|2021-02-25 11:56:00|5087.2|5081.2|5088.3|5082.3|5088.3|5082.3|5087.2|5081.2|4
1614254180000|2021-02-25 11:56:20|5088.2|5082.2|5090.2|5084.2|5090.2|5084.2|5088.2|5082.2|6
1614254190000|2021-02-25 11:56:30|5089.7|5083.7|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|2
1614254200000|2021-02-25 11:56:40|5089.9|5083.9|5089.2|5083.2|5090.2|5084.2|5088.8|5082.8|13
1614254210000|2021-02-25 11:56:50|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|0
1614254220000|2021-02-25 11:57:00|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|0
1614254250000|2021-02-25 11:57:30|5089.5|5083.5|5089.2|5083.2|5090.2|5084.2|5089.2|5083.2|0
1614254260000|2021-02-25 11:57:40|5089.7|5083.7|5090.2|5084.2|5090.2|5084.2|5089.2|5083.2|1
1614254270000|2021-02-25 11:57:50|5089.8|5083.8|5089.2|5083.2|5089.8|5083.8|5089.2|5083.2|0
1614254290000|2021-02-25 11:58:10|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.8|5082.8|3
1614254310000|2021-02-25 11:58:30|5089.5|5083.5|5090.7|5084.7|5090.7|5084.7|5089.5|5083.5|0
1614254330000|2021-02-25 11:58:50|5090.8|5084.8|5091.2|5085.2|5091.2|5085.2|5090.8|5084.8|2
1614254340000|2021-02-25 11:59:00|5091.3|5085.3|5093.2|5087.2|5093.2|5087.2|5091.3|5085.3|1
1614254350000|2021-02-25 11:59:10|5093.3|5087.3|5093.8|5087.8|5093.8|5087.8|5093.3|5087.3|0
1614254360000|2021-02-25 11:59:20|5093.7|5087.7|5093.2|5087.2|5093.7|5087.7|5093.2|5087.2|5
1614254380000|2021-02-25 11:59:40|5092.4|5086.4|5092.2|5086.2|5092.4|5086.4|5092.2|5086.2|1
1614254390000|2021-02-25 11:59:50|5092.3|5086.3|5093.2|5087.2|5093.8|5087.8|5092.3|5086.3|0
1614254430000|2021-02-25 12:00:30|5092.8|5086.8|5093.2|5087.2|5093.2|5087.2|5092.7|5086.7|0
1614254440000|2021-02-25 12:00:40|5092.2|5086.2|5091.2|5085.2|5092.2|5086.2|5091.2|5085.2|7
1614254450000|2021-02-25 12:00:50|5091.9|5085.9|5091.7|5085.7|5092.2|5086.2|5091.7|5085.7|4
1614254460000|2021-02-25 12:01:00|5090.7|5084.7|5091.2|5085.2|5091.7|5085.7|5090.7|5084.7|15
1614254470000|2021-02-25 12:01:10|5090.8|5084.8|5090.7|5084.7|5090.8|5084.8|5090.7|5084.7|0
1614254480000|2021-02-25 12:01:20|5090.5|5084.5|5089.7|5083.7|5090.5|5084.5|5089.7|5083.7|3
1614254490000|2021-02-25 12:01:30|5089.3|5083.3|5088.4|5082.4|5089.3|5083.3|5088.4|5082.4|4
1614254500000|2021-02-25 12:01:40|5088|5082|5088.3|5082.3|5088.4|5082.4|5088|5082|1
1614254510000|2021-02-25 12:01:50|5088.2|5082.2|5087.8|5081.8|5088.2|5082.2|5087.8|5081.8|2
1614254520000|2021-02-25 12:02:00|5087.4|5081.4|5088.3|5082.3|5088.3|5082.3|5087.4|5081.4|3
1614254530000|2021-02-25 12:02:10|5087.4|5081.4|5088.3|5082.3|5088.3|5082.3|5087.4|5081.4|3
1614254550000|2021-02-25 12:02:30|5087.5|5081.5|5088.3|5082.3|5088.3|5082.3|5087.5|5081.5|3
1614254580000|2021-02-25 12:03:00|5088.2|5082.2|5088.3|5082.3|5088.3|5082.3|5088.2|5082.2|2
1614254590000|2021-02-25 12:03:10|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|0
1614254600000|2021-02-25 12:03:20|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|0
1614254610000|2021-02-25 12:03:30|5087.9|5081.9|5089.2|5083.2|5089.2|5083.2|5087.9|5081.9|4
1614254630000|2021-02-25 12:03:50|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.7|5082.7|0
1614254640000|2021-02-25 12:04:00|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.8|5082.8|1
1614254650000|2021-02-25 12:04:10|5089|5083|5087.7|5081.7|5089|5083|5087.2|5081.2|3
1614254660000|2021-02-25 12:04:20|5087.3|5081.3|5087.7|5081.7|5087.7|5081.7|5087.2|5081.2|0
1614254670000|2021-02-25 12:04:30|5087.2|5081.2|5087.7|5081.7|5087.8|5081.8|5087.2|5081.2|1
1614254680000|2021-02-25 12:04:40|5087.8|5081.8|5088.3|5082.3|5088.3|5082.3|5087.7|5081.7|4
1614254690000|2021-02-25 12:04:50|5088.2|5082.2|5087.7|5081.7|5088.2|5082.2|5087.7|5081.7|0
1614254700000|2021-02-25 12:05:00|5088|5082|5088|5082|5088.2|5082.2|5087.9|5081.9|0
1614254720000|2021-02-25 12:05:20|5087.8|5081.8|5087.4|5081.4|5087.8|5081.8|5087.4|5081.4|0
1614254730000|2021-02-25 12:05:30|5086.9|5080.9|5086.7|5080.7|5087.2|5081.2|5086.5|5080.5|2
1614254740000|2021-02-25 12:05:40|5086.4|5080.4|5085.9|5079.9|5086.7|5080.7|5085.9|5079.9|2
1614254750000|2021-02-25 12:05:50|5085.6|5079.6|5085.6|5079.6|5085.9|5079.9|5085.3|5079.3|1
1614254760000|2021-02-25 12:06:00|5086.2|5080.2|5086|5080|5086.4|5080.4|5086|5080|7
1614254770000|2021-02-25 12:06:10|5085.7|5079.7|5086|5080|5086|5080|5085.7|5079.7|1
1614254780000|2021-02-25 12:06:20|5085.2|5079.2|5085.5|5079.5|5086|5080|5085.2|5079.2|1
1614254790000|2021-02-25 12:06:30|5086|5080|5085.5|5079.5|5086|5080|5085.5|5079.5|1
1614254820000|2021-02-25 12:07:00|5085.2|5079.2|5085.5|5079.5|5085.5|5079.5|5085.2|5079.2|5
1614254840000|2021-02-25 12:07:20|5086|5080|5086|5080|5086|5080|5086|5080|2
1614254850000|2021-02-25 12:07:30|5085.7|5079.7|5085.5|5079.5|5086|5080|5085.5|5079.5|6
1614254880000|2021-02-25 12:08:00|5084.8|5078.8|5085.5|5079.5|5085.5|5079.5|5084.7|5078.7|14
1614254900000|2021-02-25 12:08:20|5085.9|5079.9|5086|5080|5086|5080|5085.9|5079.9|4
1614254940000|2021-02-25 12:09:00|5086.5|5080.5|5086|5080|5086.5|5080.5|5085.7|5079.7|4
1614254950000|2021-02-25 12:09:10|5086.2|5080.2|5086.2|5080.2|5086.5|5080.5|5086|5080|4
1614254960000|2021-02-25 12:09:20|5086.9|5080.9|5088|5082|5088.4|5082.4|5086.9|5080.9|3
1614254980000|2021-02-25 12:09:40|5088.4|5082.4|5089|5083|5089|5083|5088.4|5082.4|0
1614255000000|2021-02-25 12:10:00|5088.7|5082.7|5089|5083|5089|5083|5088.7|5082.7|0
1614255010000|2021-02-25 12:10:10|5088.9|5082.9|5088.9|5082.9|5088.9|5082.9|5088.9|5082.9|0
1614255030000|2021-02-25 12:10:30|5088.6|5082.6|5087.9|5081.9|5088.6|5082.6|5087.9|5081.9|1
1614255040000|2021-02-25 12:10:40|5087.8|5081.8|5087.4|5081.4|5087.9|5081.9|5087.3|5081.3|0
1614255050000|2021-02-25 12:10:50|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|1
1614255060000|2021-02-25 12:11:00|5087.5|5081.5|5087.3|5081.3|5087.5|5081.5|5087.3|5081.3|0
1614255070000|2021-02-25 12:11:10|5087.4|5081.4|5087.9|5081.9|5087.9|5081.9|5087.4|5081.4|1
1614255080000|2021-02-25 12:11:20|||||||||1
1614255090000|2021-02-25 12:11:30|5088.3|5082.3|5087.9|5081.9|5088.3|5082.3|5087.9|5081.9|1
1614255100000|2021-02-25 12:11:40|5088.3|5082.3|5087.3|5081.3|5088.3|5082.3|5087.3|5081.3|4
1614255110000|2021-02-25 12:11:50|5087.9|5081.9|5087.9|5081.9|5088.3|5082.3|5087.9|5081.9|2
1614255120000|2021-02-25 12:12:00|5087.4|5081.4|5087.9|5081.9|5088.4|5082.4|5087.4|5081.4|4
1614255150000|2021-02-25 12:12:30|5087.5|5081.5|5086.9|5080.9|5087.5|5081.5|5086.9|5080.9|5
1614255160000|2021-02-25 12:12:40|5086.8|5080.8|5085.4|5079.4|5086.8|5080.8|5085.4|5079.4|0
1614255170000|2021-02-25 12:12:50|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|2
1614255180000|2021-02-25 12:13:00|5085.5|5079.5|5085.9|5079.9|5085.9|5079.9|5085.5|5079.5|1
1614255190000|2021-02-25 12:13:10|5086|5080|5085.9|5079.9|5086.9|5080.9|5085.9|5079.9|7
1614255200000|2021-02-25 12:13:20|5085.5|5079.5|5085.9|5079.9|5085.9|5079.9|5085.5|5079.5|1
1614255210000|2021-02-25 12:13:30|5085.8|5079.8|5086.3|5080.3|5086.3|5080.3|5085.4|5079.4|1
1614255220000|2021-02-25 12:13:40|5085.4|5079.4|5085|5079|5085.4|5079.4|5085|5079|6
1614255240000|2021-02-25 12:14:00|5085.4|5079.4|5085.4|5079.4|5085.4|5079.4|5084.9|5078.9|2
1614255250000|2021-02-25 12:14:10|5085.5|5079.5|5086.9|5080.9|5086.9|5080.9|5085.5|5079.5|0
1614255260000|2021-02-25 12:14:20|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|0
1614255270000|2021-02-25 12:14:30|5086.9|5080.9|5087.9|5081.9|5087.9|5081.9|5086.9|5080.9|2
1614255280000|2021-02-25 12:14:40|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|5087.9|5081.9|0
1614255290000|2021-02-25 12:14:50|5087.9|5081.9|5088.1|5082.1|5089.4|5083.4|5087.9|5081.9|2
1614255310000|2021-02-25 12:15:10|5088.5|5082.5|5087.8|5081.8|5088.5|5082.5|5087.8|5081.8|0
1614255320000|2021-02-25 12:15:20|5088.1|5082.1|5085.4|5079.4|5088.1|5082.1|5085.4|5079.4|8
1614255340000|2021-02-25 12:15:40|5085.9|5079.9|5086|5080|5086|5080|5085.9|5079.9|2
1614255350000|2021-02-25 12:15:50|5085.9|5079.9|5087.9|5081.9|5087.9|5081.9|5085.9|5079.9|50
1614255360000|2021-02-25 12:16:00|5088.5|5082.5|5088.1|5082.1|5088.5|5082.5|5088.1|5082.1|2
1614255370000|2021-02-25 12:16:10|5087.9|5081.9|5087.8|5081.8|5087.9|5081.9|5087.8|5081.8|0
1614255380000|2021-02-25 12:16:20|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|0
1614255390000|2021-02-25 12:16:30|5088.3|5082.3|5093.3|5087.3|5093.3|5087.3|5088.3|5082.3|11
1614255400000|2021-02-25 12:16:40|5095|5089|5092.3|5086.3|5095.4|5089.4|5092.3|5086.3|17
1614255410000|2021-02-25 12:16:50|5092.4|5086.4|5089|5083|5093.8|5087.8|5089|5083|22
1614255420000|2021-02-25 12:17:00|5089.9|5083.9|5089|5083|5089.9|5083.9|5089|5083|3
1614255430000|2021-02-25 12:17:10|5088.6|5082.6|5089|5083|5089|5083|5088.5|5082.5|1
1614255440000|2021-02-25 12:17:20|5089.4|5083.4|5089.9|5083.9|5089.9|5083.9|5089|5083|1
1614255450000|2021-02-25 12:17:30|5089.1|5083.1|5089|5083|5089.1|5083.1|5089|5083|2
1614255480000|2021-02-25 12:18:00|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|3
1614255490000|2021-02-25 12:18:10|5090.3|5084.3|5091.6|5085.6|5091.8|5085.8|5090.3|5084.3|2
1614255500000|2021-02-25 12:18:20|5091.8|5085.8|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|1
1614255540000|2021-02-25 12:19:00|5089.9|5083.9|5089.3|5083.3|5089.9|5083.9|5089.3|5083.3|0
1614255560000|2021-02-25 12:19:20|5089.4|5083.4|5089.3|5083.3|5089.4|5083.4|5089.3|5083.3|0
1614255580000|2021-02-25 12:19:40|5089.4|5083.4|5089.8|5083.8|5089.8|5083.8|5089.4|5083.4|2
1614255590000|2021-02-25 12:19:50|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|0
1614255600000|2021-02-25 12:20:00|5089.1|5083.1|5089.8|5083.8|5089.8|5083.8|5088.8|5082.8|1
1614255610000|2021-02-25 12:20:10|5089|5083|5088.8|5082.8|5089|5083|5088.8|5082.8|0
1614255630000|2021-02-25 12:20:30|5089.8|5083.8|5089.3|5083.3|5089.8|5083.8|5089.3|5083.3|1
1614255640000|2021-02-25 12:20:40|5087.9|5081.9|5087.8|5081.8|5088.3|5082.3|5087.8|5081.8|11
1614255650000|2021-02-25 12:20:50|5087.9|5081.9|5087.3|5081.3|5087.9|5081.9|5087.3|5081.3|0
1614255660000|2021-02-25 12:21:00|5087.4|5081.4|5087.3|5081.3|5087.9|5081.9|5087.3|5081.3|0
1614255670000|2021-02-25 12:21:10|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|0
1614255680000|2021-02-25 12:21:20|5086.4|5080.4|5087.3|5081.3|5087.3|5081.3|5086.4|5080.4|0
1614255690000|2021-02-25 12:21:30|5086.8|5080.8|5086.8|5080.8|5086.9|5080.9|5086.4|5080.4|3
1614255700000|2021-02-25 12:21:40|5086.9|5080.9|5087.4|5081.4|5087.4|5081.4|5086.9|5080.9|0
1614255710000|2021-02-25 12:21:50|5087.8|5081.8|5087.9|5081.9|5087.9|5081.9|5087.8|5081.8|0
1614255720000|2021-02-25 12:22:00|5087.5|5081.5|5086.9|5080.9|5087.9|5081.9|5086.8|5080.8|3
1614255730000|2021-02-25 12:22:10|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|0
1614255740000|2021-02-25 12:22:20|5086.9|5080.9|5087.9|5081.9|5087.9|5081.9|5086.9|5080.9|3
1614255750000|2021-02-25 12:22:30|5087.5|5081.5|5086.9|5080.9|5087.9|5081.9|5086.9|5080.9|3
1614255760000|2021-02-25 12:22:40|5087|5081|5087|5081|5087|5081|5087|5081|0
1614255770000|2021-02-25 12:22:50|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|0
1614255780000|2021-02-25 12:23:00|5087|5081|5087.4|5081.4|5087.4|5081.4|5087|5081|0
1614255800000|2021-02-25 12:23:20|5087|5081|5086.9|5080.9|5087|5081|5086.9|5080.9|0
1614255810000|2021-02-25 12:23:30|5087|5081|5087|5081|5087|5081|5086.4|5080.4|2
1614255820000|2021-02-25 12:23:40|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.5|5080.5|0
1614255840000|2021-02-25 12:24:00|5087|5081|5086.5|5080.5|5087|5081|5086.5|5080.5|0
1614255850000|2021-02-25 12:24:10|5086.6|5080.6|5087|5081|5087|5081|5086.6|5080.6|1
1614255870000|2021-02-25 12:24:30|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|25
1614255880000|2021-02-25 12:24:40|5089.7|5083.7|5090.6|5084.6|5090.6|5084.6|5089.7|5083.7|12
1614255890000|2021-02-25 12:24:50|5090.4|5084.4|5090.6|5084.6|5090.6|5084.6|5090.2|5084.2|4
1614255920000|2021-02-25 12:25:20|5090.2|5084.2|5089.7|5083.7|5090.2|5084.2|5089.7|5083.7|1
1614255950000|2021-02-25 12:25:50|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.2|5083.2|1
1614255960000|2021-02-25 12:26:00|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.6|5083.6|0
1614255980000|2021-02-25 12:26:20|5089.9|5083.9|5089.7|5083.7|5089.9|5083.9|5089.7|5083.7|1
1614255990000|2021-02-25 12:26:30|5089.4|5083.4|5089.2|5083.2|5089.4|5083.4|5089.2|5083.2|0
1614256010000|2021-02-25 12:26:50|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|3
1614256020000|2021-02-25 12:27:00|5091|5085|5093.2|5087.2|5093.2|5087.2|5091|5085|1
1614256030000|2021-02-25 12:27:10|5093.4|5087.4|5093.2|5087.2|5093.4|5087.4|5093.2|5087.2|1
1614256040000|2021-02-25 12:27:20|5092.9|5086.9|5092.9|5086.9|5093.4|5087.4|5092.9|5086.9|9
1614256060000|2021-02-25 12:27:40|||||||||13
1614256070000|2021-02-25 12:27:50|5094.1|5088.1|5094.1|5088.1|5094.1|5088.1|5094.1|5088.1|11
1614256080000|2021-02-25 12:28:00|5094.9|5088.9|5094.6|5088.6|5094.9|5088.9|5094.6|5088.6|3
1614256100000|2021-02-25 12:28:20|5096|5090|5096.3|5090.3|5096.3|5090.3|5096|5090|7
1614256110000|2021-02-25 12:28:30|5096|5090|5096|5090|5096|5090|5096|5090|22
1614256120000|2021-02-25 12:28:40|5096.2|5090.2|5099.5|5093.5|5099.5|5093.5|5096.2|5090.2|31
1614256130000|2021-02-25 12:28:50|5099.4|5093.4|5100.9|5094.9|5100.9|5094.9|5099.2|5093.2|1
1614256140000|2021-02-25 12:29:00|5100.5|5094.5|5102.4|5096.4|5102.4|5096.4|5100.5|5094.5|1
1614256150000|2021-02-25 12:29:10|5102|5096|5104.9|5098.9|5104.9|5098.9|5101.9|5095.9|4
1614256160000|2021-02-25 12:29:20|5104.5|5098.5|5104.5|5098.5|5104.6|5098.6|5104.1|5098.1|2
1614256170000|2021-02-25 12:29:30|5104.9|5098.9|5109.4|5103.4|5109.4|5103.4|5103.6|5097.6|34
1614256180000|2021-02-25 12:29:40|5109.2|5103.2|5108.5|5102.5|5109.2|5103.2|5108|5102|9
1614256190000|2021-02-25 12:29:50|5108.4|5102.4|5108.5|5102.5|5108.9|5102.9|5108|5102|3
1614256200000|2021-02-25 12:30:00|5108.4|5102.4|5108|5102|5108.5|5102.5|5108|5102|2
1614256210000|2021-02-25 12:30:10|||||||||2
1614256220000|2021-02-25 12:30:20|||||||||7
1614256230000|2021-02-25 12:30:30|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|1
1614256240000|2021-02-25 12:30:40|5107.2|5101.2|5107.1|5101.1|5107.2|5101.2|5107.1|5101.1|3
1614256250000|2021-02-25 12:30:50|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5
1614256260000|2021-02-25 12:31:00|5108|5102|5108|5102|5108|5102|5108|5102|0
1614256270000|2021-02-25 12:31:10|5107.6|5101.6|5105.9|5099.9|5107.6|5101.6|5105.9|5099.9|4
1614256280000|2021-02-25 12:31:20|5105.5|5099.5|5104.9|5098.9|5105.5|5099.5|5104.9|5098.9|0
1614256290000|2021-02-25 12:31:30|5105.4|5099.4|5107.4|5101.4|5107.4|5101.4|5105.4|5099.4|3
1614256300000|2021-02-25 12:31:40|5107.1|5101.1|5106.4|5100.4|5107.4|5101.4|5106.4|5100.4|10
1614256310000|2021-02-25 12:31:50|5106.5|5100.5|5106.4|5100.4|5106.9|5100.9|5106|5100|2
1614256330000|2021-02-25 12:32:10|5105.9|5099.9|5105.9|5099.9|5106.4|5100.4|5105.9|5099.9|4
1614256340000|2021-02-25 12:32:20|5106|5100|5106.5|5100.5|5106.5|5100.5|5106|5100|1
1614256350000|2021-02-25 12:32:30|5106.1|5100.1|5106.5|5100.5|5106.5|5100.5|5106|5100|0
1614256360000|2021-02-25 12:32:40|5106.1|5100.1|5106|5100|5106.5|5100.5|5106|5100|0
1614256370000|2021-02-25 12:32:50|5106.4|5100.4|5106|5100|5106.4|5100.4|5106|5100|0
1614256390000|2021-02-25 12:33:10|||||||||1
1614256400000|2021-02-25 12:33:20|5105.9|5099.9|5105|5099|5105.9|5099.9|5105|5099|4
1614256410000|2021-02-25 12:33:30|5105.5|5099.5|5105|5099|5105.5|5099.5|5105|5099|2
1614256420000|2021-02-25 12:33:40|5105.1|5099.1|5105.9|5099.9|5105.9|5099.9|5105.1|5099.1|9
1614256430000|2021-02-25 12:33:50|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|0
1614256490000|2021-02-25 12:34:50|5104.5|5098.5|5105|5099|5105|5099|5104.5|5098.5|3
1614256500000|2021-02-25 12:35:00|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|0
1614256510000|2021-02-25 12:35:10|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|2
1614256520000|2021-02-25 12:35:20|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|0
1614256530000|2021-02-25 12:35:30|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614256540000|2021-02-25 12:35:40|5103|5097|5102.2|5096.2|5103|5097|5102.2|5096.2|4
1614256550000|2021-02-25 12:35:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|1
1614256570000|2021-02-25 12:36:10|5103.1|5097.1|5103.2|5097.2|5103.2|5097.2|5102.7|5096.7|0
1614256580000|2021-02-25 12:36:20|5102.7|5096.7|5103.7|5097.7|5103.7|5097.7|5102.7|5096.7|1
1614256590000|2021-02-25 12:36:30|5104.1|5098.1|5103.7|5097.7|5104.4|5098.4|5103.4|5097.4|2
1614256600000|2021-02-25 12:36:40|5103.6|5097.6|5104.9|5098.9|5104.9|5098.9|5103.6|5097.6|16
1614256610000|2021-02-25 12:36:50|5105.7|5099.7|5106.7|5100.7|5106.7|5100.7|5105.7|5099.7|90
1614256620000|2021-02-25 12:37:00|5106.4|5100.4|5106.7|5100.7|5106.7|5100.7|5106.4|5100.4|0
1614256630000|2021-02-25 12:37:10|5107.4|5101.4|5107.7|5101.7|5107.7|5101.7|5107.4|5101.4|1
1614256640000|2021-02-25 12:37:20|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|0
1614256650000|2021-02-25 12:37:30|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|0
1614256670000|2021-02-25 12:37:50|5106.7|5100.7|5107.6|5101.6|5107.6|5101.6|5106.7|5100.7|0
1614256680000|2021-02-25 12:38:00|5107.7|5101.7|5111.1|5105.1|5111.1|5105.1|5107.7|5101.7|5
1614256690000|2021-02-25 12:38:10|5111.2|5105.2|5111.1|5105.1|5111.6|5105.6|5111.1|5105.1|1
1614256700000|2021-02-25 12:38:20|5111.2|5105.2|5111.1|5105.1|5112.1|5106.1|5111.1|5105.1|1
1614256710000|2021-02-25 12:38:30|5111.9|5105.9|5111.1|5105.1|5111.9|5105.9|5111.1|5105.1|5
1614256720000|2021-02-25 12:38:40|5111|5105|5111.9|5105.9|5111.9|5105.9|5111|5105|5
1614256730000|2021-02-25 12:38:50|5112.2|5106.2|5119|5113|5119.5|5113.5|5112.2|5106.2|15
1614256740000|2021-02-25 12:39:00|5119.4|5113.4|5122.5|5116.5|5122.5|5116.5|5118.9|5112.9|12
1614256750000|2021-02-25 12:39:10|5122|5116|5126.5|5120.5|5126.5|5120.5|5121.4|5115.4|17
1614256760000|2021-02-25 12:39:20|5126.4|5120.4|5126|5120|5126.4|5120.4|5125.6|5119.6|2
1614256770000|2021-02-25 12:39:30|5127|5121|5127|5121|5127|5121|5127|5121|7
1614256780000|2021-02-25 12:39:40|5127.4|5121.4|5125|5119|5127.4|5121.4|5125|5119|14
1614256790000|2021-02-25 12:39:50|5124.6|5118.6|5125|5119|5125|5119|5124.6|5118.6|2
1614256800000|2021-02-25 12:40:00|5124.5|5118.5|5125.1|5119.1|5125.1|5119.1|5124.5|5118.5|20
1614256810000|2021-02-25 12:40:10|5124.6|5118.6|5126.1|5120.1|5127.1|5121.1|5124.6|5118.6|9
1614256820000|2021-02-25 12:40:20|5126.5|5120.5|5126.6|5120.6|5126.6|5120.6|5126.5|5120.5|0
1614256830000|2021-02-25 12:40:30|5126.5|5120.5|5125.6|5119.6|5126.5|5120.5|5125.6|5119.6|1
1614256840000|2021-02-25 12:40:40|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|2
1614256850000|2021-02-25 12:40:50|5124.7|5118.7|5124.6|5118.6|5125.1|5119.1|5124.6|5118.6|57
1614256860000|2021-02-25 12:41:00|5124.5|5118.5|5122.1|5116.1|5124.5|5118.5|5122.1|5116.1|14
1614256870000|2021-02-25 12:41:10|5120.6|5114.6|5120.6|5114.6|5120.7|5114.7|5120.6|5114.6|7
1614256880000|2021-02-25 12:41:20|5121.1|5115.1|5120.6|5114.6|5121.1|5115.1|5120.6|5114.6|1
1614256890000|2021-02-25 12:41:30|5121|5115|5121.1|5115.1|5121.1|5115.1|5121|5115|0
1614256900000|2021-02-25 12:41:40|5120.7|5114.7|5119.1|5113.1|5120.7|5114.7|5119.1|5113.1|2
1614256910000|2021-02-25 12:41:50|5119|5113|5119.1|5113.1|5119.5|5113.5|5119|5113|2
1614256920000|2021-02-25 12:42:00|5119|5113|5118.1|5112.1|5119|5113|5118.1|5112.1|8
1614256930000|2021-02-25 12:42:10|5116.1|5110.1|5117.1|5111.1|5117.1|5111.1|5115|5109|14
1614256940000|2021-02-25 12:42:20|5116.7|5110.7|5117.1|5111.1|5117.1|5111.1|5116.7|5110.7|0
1614256960000|2021-02-25 12:42:40|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|2
1614256970000|2021-02-25 12:42:50|5125.6|5119.6|5124.1|5118.1|5125.6|5119.6|5124.1|5118.1|21
1614256980000|2021-02-25 12:43:00|5124.5|5118.5|5128.1|5122.1|5128.1|5122.1|5124.5|5118.5|16
1614256990000|2021-02-25 12:43:10|5127.1|5121.1|5129.6|5123.6|5129.6|5123.6|5127.1|5121.1|14
1614257000000|2021-02-25 12:43:20|5128.1|5122.1|5126.1|5120.1|5129.1|5123.1|5126.1|5120.1|10
1614257010000|2021-02-25 12:43:30|||||||||2
1614257020000|2021-02-25 12:43:40|5125.7|5119.7|5125.1|5119.1|5125.7|5119.7|5125.1|5119.1|0
1614257030000|2021-02-25 12:43:50|5124.7|5118.7|5123.1|5117.1|5124.7|5118.7|5123.1|5117.1|6
1614257040000|2021-02-25 12:44:00|5122.7|5116.7|5122.1|5116.1|5122.7|5116.7|5122.1|5116.1|0
1614257050000|2021-02-25 12:44:10|5122.7|5116.7|5121.4|5115.4|5122.7|5116.7|5121.4|5115.4|19
1614257060000|2021-02-25 12:44:20|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|12
1614257080000|2021-02-25 12:44:40|5118.7|5112.7|5120.2|5114.2|5120.2|5114.2|5118.7|5112.7|5
1614257100000|2021-02-25 12:45:00|5119.9|5113.9|5120.2|5114.2|5120.2|5114.2|5119.7|5113.7|1
1614257110000|2021-02-25 12:45:10|||||||||1
1614257120000|2021-02-25 12:45:20|5120.1|5114.1|5120.2|5114.2|5120.2|5114.2|5120.1|5114.1|1
1614257130000|2021-02-25 12:45:30|5120.6|5114.6|5121.1|5115.1|5121.2|5115.2|5120.6|5114.6|1
1614257140000|2021-02-25 12:45:40|5121.2|5115.2|5119.7|5113.7|5121.2|5115.2|5119.7|5113.7|1
1614257150000|2021-02-25 12:45:50|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|1
1614257160000|2021-02-25 12:46:00|5118.2|5112.2|5117.7|5111.7|5118.2|5112.2|5117.7|5111.7|1
1614257170000|2021-02-25 12:46:10|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|3
1614257180000|2021-02-25 12:46:20|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|2
1614257190000|2021-02-25 12:46:30|5118.6|5112.6|5120.2|5114.2|5120.2|5114.2|5118.6|5112.6|1
1614257210000|2021-02-25 12:46:50|5119.9|5113.9|5119.2|5113.2|5119.9|5113.9|5119.2|5113.2|1
1614257220000|2021-02-25 12:47:00|5119.1|5113.1|5115.5|5109.5|5119.1|5113.1|5115.5|5109.5|8
1614257230000|2021-02-25 12:47:10|5115.6|5109.6|5118.5|5112.5|5118.5|5112.5|5115.6|5109.6|8
1614257240000|2021-02-25 12:47:20|5119.5|5113.5|5117.5|5111.5|5119.5|5113.5|5117.5|5111.5|8
1614257250000|2021-02-25 12:47:30|5116.5|5110.5|5117.5|5111.5|5117.5|5111.5|5116.5|5110.5|4
1614257260000|2021-02-25 12:47:40|5117.3|5111.3|5116.5|5110.5|5117.3|5111.3|5116.5|5110.5|2
1614257270000|2021-02-25 12:47:50|5116.2|5110.2|5116|5110|5116.2|5110.2|5115.5|5109.5|8
1614257280000|2021-02-25 12:48:00|5115.6|5109.6|5115.5|5109.5|5115.6|5109.6|5115.5|5109.5|0
1614257310000|2021-02-25 12:48:30|5114.3|5108.3|5113.5|5107.5|5114.3|5108.3|5113.5|5107.5|3
1614257320000|2021-02-25 12:48:40|5113.3|5107.3|5113.5|5107.5|5113.5|5107.5|5112.5|5106.5|13
1614257330000|2021-02-25 12:48:50|5113.8|5107.8|5114.5|5108.5|5114.5|5108.5|5113.8|5107.8|1
1614257340000|2021-02-25 12:49:00|5114.8|5108.8|5114.5|5108.5|5115|5109|5113.5|5107.5|12
1614257350000|2021-02-25 12:49:10|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|0
1614257360000|2021-02-25 12:49:20|||||||||1
1614257390000|2021-02-25 12:49:50|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|2
1614257400000|2021-02-25 12:50:00|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|3
1614257420000|2021-02-25 12:50:20|5116|5110|5115.5|5109.5|5116|5110|5115.5|5109.5|0
1614257430000|2021-02-25 12:50:30|5115.1|5109.1|5114.7|5108.7|5115.1|5109.1|5114.7|5108.7|1
1614257440000|2021-02-25 12:50:40|5114.6|5108.6|5114.2|5108.2|5114.6|5108.6|5114.2|5108.2|0
1614257450000|2021-02-25 12:50:50|5113.8|5107.8|5113.5|5107.5|5113.8|5107.8|5113.5|5107.5|0
1614257460000|2021-02-25 12:51:00|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5113|5107|0
1614257470000|2021-02-25 12:51:10|5113.2|5107.2|5114.6|5108.6|5115.6|5109.6|5113.1|5107.1|6
1614257500000|2021-02-25 12:51:40|5115.6|5109.6|5115.7|5109.7|5115.7|5109.7|5115.6|5109.6|1
1614257510000|2021-02-25 12:51:50|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|0
1614257520000|2021-02-25 12:52:00|5116|5110|5115.1|5109.1|5116|5110|5115.1|5109.1|2
1614257530000|2021-02-25 12:52:10|5115|5109|5114.6|5108.6|5115|5109|5114.6|5108.6|2
1614257540000|2021-02-25 12:52:20|||||||||1
1614257550000|2021-02-25 12:52:30|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|7
1614257560000|2021-02-25 12:52:40|5114.6|5108.6|5114.8|5108.8|5115|5109|5114.6|5108.6|6
1614257590000|2021-02-25 12:53:10|5113.5|5107.5|5113.5|5107.5|5113.5|5107.5|5113.5|5107.5|2
1614257600000|2021-02-25 12:53:20|||||||||1
1614257610000|2021-02-25 12:53:30|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|2
1614257620000|2021-02-25 12:53:40|5114.3|5108.3|5114.3|5108.3|5114.3|5108.3|5114.3|5108.3|2
1614257630000|2021-02-25 12:53:50|5114.5|5108.5|5115.7|5109.7|5115.7|5109.7|5114.5|5108.5|2
1614257640000|2021-02-25 12:54:00|5115.8|5109.8|5116.7|5110.7|5117.2|5111.2|5115.8|5109.8|6
1614257660000|2021-02-25 12:54:20|5117.1|5111.1|5117.2|5111.2|5117.2|5111.2|5117.1|5111.1|0
1614257680000|2021-02-25 12:54:40|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|0
1614257690000|2021-02-25 12:54:50|5119.7|5113.7|5121.2|5115.2|5121.2|5115.2|5119.7|5113.7|18
1614257700000|2021-02-25 12:55:00|5121.7|5115.7|5121.7|5115.7|5121.7|5115.7|5121.7|5115.7|3
1614257710000|2021-02-25 12:55:10|5122.1|5116.1|5121.7|5115.7|5122.2|5116.2|5121.7|5115.7|4
1614257720000|2021-02-25 12:55:20|5121.6|5115.6|5121.2|5115.2|5121.6|5115.6|5121.2|5115.2|0
1614257730000|2021-02-25 12:55:30|5120.7|5114.7|5121.2|5115.2|5121.2|5115.2|5120.7|5114.7|1
1614257750000|2021-02-25 12:55:50|5121.6|5115.6|5121.7|5115.7|5121.7|5115.7|5121.6|5115.6|2
1614257770000|2021-02-25 12:56:10|5121.8|5115.8|5121.7|5115.7|5122.2|5116.2|5121.7|5115.7|1
1614257780000|2021-02-25 12:56:20|5126.7|5120.7|5126.7|5120.7|5126.9|5120.9|5126.2|5120.2|6
1614257790000|2021-02-25 12:56:30|5127.5|5121.5|5125.7|5119.7|5127.5|5121.5|5125.7|5119.7|13
1614257800000|2021-02-25 12:56:40|5125.8|5119.8|5126.7|5120.7|5126.7|5120.7|5125.8|5119.8|2
1614257810000|2021-02-25 12:56:50|5126.8|5120.8|5126.7|5120.7|5127.2|5121.2|5126.7|5120.7|3
1614257820000|2021-02-25 12:57:00|5124.7|5118.7|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|15
1614257830000|2021-02-25 12:57:10|5125.3|5119.3|5125.3|5119.3|5125.5|5119.5|5125.3|5119.3|1
1614257840000|2021-02-25 12:57:20|5124.8|5118.8|5129.8|5123.8|5129.8|5123.8|5124.8|5118.8|10
1614257850000|2021-02-25 12:57:30|5129.4|5123.4|5128|5122|5130|5124|5128|5122|10
1614257860000|2021-02-25 12:57:40|5127.5|5121.5|5126|5120|5127.5|5121.5|5126|5120|3
1614257870000|2021-02-25 12:57:50|||||||||4
1614257900000|2021-02-25 12:58:20|5126.1|5120.1|5126|5120|5126.1|5120.1|5126|5120|4
1614257940000|2021-02-25 12:59:00|5127|5121|5127.5|5121.5|5127.5|5121.5|5126.5|5120.5|2
1614257950000|2021-02-25 12:59:10|5127|5121|5127|5121|5127|5121|5127|5121|4
1614257960000|2021-02-25 12:59:20|5127.1|5121.1|5128|5122|5128.5|5122.5|5127.1|5121.1|2
1614257970000|2021-02-25 12:59:30|5128.3|5122.3|5128|5122|5128.3|5122.3|5128|5122|0
1614257980000|2021-02-25 12:59:40|5127.6|5121.6|5128|5122|5128|5122|5127.6|5121.6|0
1614257990000|2021-02-25 12:59:50|5128.3|5122.3|5129|5123|5129|5123|5128.3|5122.3|1
1614258000000|2021-02-25 13:00:00|5128|5122|5124.3|5118.3|5128|5122|5124|5118|30
1614258010000|2021-02-25 13:00:10|||||||||2
1614258020000|2021-02-25 13:00:20|5123.6|5117.6|5124.3|5118.3|5124.5|5118.5|5123.6|5117.6|22
1614258030000|2021-02-25 13:00:30|||||||||5
1614258040000|2021-02-25 13:00:40|5123.9|5117.9|5124.3|5118.3|5124.4|5118.4|5123.9|5117.9|3
1614258050000|2021-02-25 13:00:50|5124.4|5118.4|5123.4|5117.4|5124.4|5118.4|5122.9|5116.9|20
1614258060000|2021-02-25 13:01:00|5123.9|5117.9|5123.9|5117.9|5125.9|5119.9|5123.4|5117.4|28
1614258070000|2021-02-25 13:01:10|5123.6|5117.6|5119.9|5113.9|5123.6|5117.6|5119.9|5113.9|3
1614258080000|2021-02-25 13:01:20|||||||||1
1614258090000|2021-02-25 13:01:30|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|5119.1|5113.1|4
1614258100000|2021-02-25 13:01:40|5119.7|5113.7|5115.9|5109.9|5119.7|5113.7|5115.9|5109.9|5
1614258110000|2021-02-25 13:01:50|5115.8|5109.8|5115.8|5109.8|5116.3|5110.3|5114.8|5108.8|21
1614258120000|2021-02-25 13:02:00|5115.4|5109.4|5114.8|5108.8|5115.8|5109.8|5114.8|5108.8|6
1614258130000|2021-02-25 13:02:10|5114.9|5108.9|5116.3|5110.3|5116.3|5110.3|5114.9|5108.9|1
1614258140000|2021-02-25 13:02:20|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|6
1614258150000|2021-02-25 13:02:30|5117.8|5111.8|5117.3|5111.3|5117.8|5111.8|5116.8|5110.8|8
1614258160000|2021-02-25 13:02:40|5117.6|5111.6|5119.6|5113.6|5119.6|5113.6|5117.6|5111.6|19
1614258170000|2021-02-25 13:02:50|5119.4|5113.4|5119.1|5113.1|5119.6|5113.6|5119.1|5113.1|0
1614258190000|2021-02-25 13:03:10|5118.7|5112.7|5117.1|5111.1|5118.7|5112.7|5117.1|5111.1|7
1614258200000|2021-02-25 13:03:20|5116.6|5110.6|5116.6|5110.6|5117.1|5111.1|5116.6|5110.6|4
1614258210000|2021-02-25 13:03:30|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|5116.3|5110.3|8
1614258230000|2021-02-25 13:03:50|5117.1|5111.1|5116.6|5110.6|5117.1|5111.1|5116.4|5110.4|4
1614258240000|2021-02-25 13:04:00|5116.4|5110.4|5116.4|5110.4|5116.6|5110.6|5116.4|5110.4|3
1614258250000|2021-02-25 13:04:10|5116.1|5110.1|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|0
1614258260000|2021-02-25 13:04:20|5115.7|5109.7|5114.6|5108.6|5116.1|5110.1|5114.6|5108.6|1
1614258280000|2021-02-25 13:04:40|5114.9|5108.9|5115.1|5109.1|5115.1|5109.1|5114.9|5108.9|0
1614258290000|2021-02-25 13:04:50|5115.4|5109.4|5117.6|5111.6|5117.6|5111.6|5115.4|5109.4|11
1614258300000|2021-02-25 13:05:00|5117.4|5111.4|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|11
1614258310000|2021-02-25 13:05:10|5117.4|5111.4|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|0
1614258320000|2021-02-25 13:05:20|5117.2|5111.2|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|0
1614258330000|2021-02-25 13:05:30|5117.4|5111.4|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|11
1614258340000|2021-02-25 13:05:40|5119.6|5113.6|5119.1|5113.1|5119.6|5113.6|5119.1|5113.1|14
1614258350000|2021-02-25 13:05:50|5118.9|5112.9|5119.1|5113.1|5119.1|5113.1|5118.9|5112.9|1
1614258360000|2021-02-25 13:06:00|5118.9|5112.9|5119.1|5113.1|5119.1|5113.1|5118.9|5112.9|2
1614258370000|2021-02-25 13:06:10|5119.4|5113.4|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|2
1614258380000|2021-02-25 13:06:20|||||||||1
1614258400000|2021-02-25 13:06:40|5119.3|5113.3|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|16
1614258410000|2021-02-25 13:06:50|5118.7|5112.7|5119.1|5113.1|5119.6|5113.6|5118.6|5112.6|7
1614258420000|2021-02-25 13:07:00|||||||||1
1614258430000|2021-02-25 13:07:10|5119.4|5113.4|5119.4|5113.4|5119.6|5113.6|5117.4|5111.4|21
1614258440000|2021-02-25 13:07:20|5120.9|5114.9|5121.4|5115.4|5121.9|5115.9|5120.9|5114.9|6
1614258450000|2021-02-25 13:07:30|5121.8|5115.8|5121.4|5115.4|5121.9|5115.9|5121.4|5115.4|4
1614258460000|2021-02-25 13:07:40|5120.4|5114.4|5119.9|5113.9|5120.4|5114.4|5119.9|5113.9|2
1614258470000|2021-02-25 13:07:50|5119.8|5113.8|5118.9|5112.9|5119.8|5113.8|5118.9|5112.9|4
1614258480000|2021-02-25 13:08:00|5118.6|5112.6|5117.4|5111.4|5118.9|5112.9|5117.4|5111.4|8
1614258490000|2021-02-25 13:08:10|5118.2|5112.2|5114.9|5108.9|5118.9|5112.9|5114.9|5108.9|5
1614258500000|2021-02-25 13:08:20|||||||||3
1614258510000|2021-02-25 13:08:30|5115.1|5109.1|5115.4|5109.4|5115.4|5109.4|5115.1|5109.1|4
1614258520000|2021-02-25 13:08:40|||||||||4
1614258530000|2021-02-25 13:08:50|5115.6|5109.6|5115.9|5109.9|5115.9|5109.9|5115.6|5109.6|2
1614258540000|2021-02-25 13:09:00|5116.3|5110.3|5116.4|5110.4|5116.4|5110.4|5116.3|5110.3|0
1614258550000|2021-02-25 13:09:10|5116.3|5110.3|5115.4|5109.4|5116.3|5110.3|5115.4|5109.4|0
1614258560000|2021-02-25 13:09:20|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.4|5109.4|2
1614258570000|2021-02-25 13:09:30|5115.4|5109.4|5115.9|5109.9|5115.9|5109.9|5115.4|5109.4|1
1614258590000|2021-02-25 13:09:50|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|5
1614258600000|2021-02-25 13:10:00|5115.6|5109.6|5114.3|5108.3|5115.6|5109.6|5114.3|5108.3|4
1614258610000|2021-02-25 13:10:10|5114.4|5108.4|5114.8|5108.8|5114.8|5108.8|5114.3|5108.3|3
1614258620000|2021-02-25 13:10:20|5114.7|5108.7|5114.8|5108.8|5114.8|5108.8|5114.7|5108.7|6
1614258630000|2021-02-25 13:10:30|5115.2|5109.2|5115.8|5109.8|5116.3|5110.3|5114.8|5108.8|2
1614258640000|2021-02-25 13:10:40|5116.2|5110.2|5115.8|5109.8|5116.2|5110.2|5115.7|5109.7|4
1614258650000|2021-02-25 13:10:50|5115.7|5109.7|5114.8|5108.8|5115.8|5109.8|5114.8|5108.8|6
1614258660000|2021-02-25 13:11:00|5114.9|5108.9|5113.7|5107.7|5115.8|5109.8|5113.7|5107.7|11
1614258670000|2021-02-25 13:11:10|5113.3|5107.3|5113.7|5107.7|5113.8|5107.8|5113.3|5107.3|4
1614258680000|2021-02-25 13:11:20|5114.1|5108.1|5115.3|5109.3|5115.4|5109.4|5114.1|5108.1|7
1614258690000|2021-02-25 13:11:30|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5115.2|5109.2|2
1614258700000|2021-02-25 13:11:40|5115.8|5109.8|5115.7|5109.7|5115.8|5109.8|5114.8|5108.8|5
1614258710000|2021-02-25 13:11:50|5115.8|5109.8|5114.8|5108.8|5115.9|5109.9|5114.8|5108.8|2
1614258720000|2021-02-25 13:12:00|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|3
1614258730000|2021-02-25 13:12:10|5114.6|5108.6|5113.6|5107.6|5114.6|5108.6|5113.6|5107.6|5
1614258740000|2021-02-25 13:12:20|5113.2|5107.2|5113.8|5107.8|5113.9|5107.9|5113.1|5107.1|6
1614258750000|2021-02-25 13:12:30|5114.2|5108.2|5115.7|5109.7|5115.8|5109.8|5114.2|5108.2|7
1614258760000|2021-02-25 13:12:40|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|2
1614258770000|2021-02-25 13:12:50|5117.4|5111.4|5116.8|5110.8|5117.4|5111.4|5116.7|5110.7|5
1614258780000|2021-02-25 13:13:00|5116.7|5110.7|5117.7|5111.7|5117.7|5111.7|5116.7|5110.7|6
1614258800000|2021-02-25 13:13:20|5118.1|5112.1|5118.3|5112.3|5118.3|5112.3|5118.1|5112.1|13
1614258810000|2021-02-25 13:13:30|5119.3|5113.3|5118.7|5112.7|5119.3|5113.3|5118.7|5112.7|5
1614258820000|2021-02-25 13:13:40|5118.8|5112.8|5120.1|5114.1|5120.1|5114.1|5118.7|5112.7|25
1614258830000|2021-02-25 13:13:50|5119.7|5113.7|5120.2|5114.2|5120.3|5114.3|5119.2|5113.2|8
1614258840000|2021-02-25 13:14:00|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5119.7|5113.7|18
1614258850000|2021-02-25 13:14:10|5119.8|5113.8|5119.7|5113.7|5119.8|5113.8|5119.7|5113.7|1
1614258860000|2021-02-25 13:14:20|5120|5114|5120.3|5114.3|5120.3|5114.3|5119.7|5113.7|0
1614258870000|2021-02-25 13:14:30|5120|5114|5120.4|5114.4|5120.4|5114.4|5120|5114|8
1614258880000|2021-02-25 13:14:40|5120.3|5114.3|5119.8|5113.8|5120.3|5114.3|5119.8|5113.8|4
1614258890000|2021-02-25 13:14:50|5120.2|5114.2|5119.2|5113.2|5120.3|5114.3|5119|5113|16
1614258900000|2021-02-25 13:15:00|5119|5113|5118.8|5112.8|5119.2|5113.2|5118.5|5112.5|18
1614258910000|2021-02-25 13:15:10|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|5117.9|5111.9|7
1614258920000|2021-02-25 13:15:20|5119.3|5113.3|5118.9|5112.9|5119.3|5113.3|5118.6|5112.6|7
1614258930000|2021-02-25 13:15:30|5117.9|5111.9|5117.6|5111.6|5117.9|5111.9|5115.9|5109.9|13
1614258940000|2021-02-25 13:15:40|5117.2|5111.2|5118.4|5112.4|5118.4|5112.4|5116.9|5110.9|0
1614258950000|2021-02-25 13:15:50|5118.6|5112.6|5119.6|5113.6|5119.6|5113.6|5118.6|5112.6|7
1614258960000|2021-02-25 13:16:00|5119.1|5113.1|5119.6|5113.6|5119.6|5113.6|5119.1|5113.1|2
1614258970000|2021-02-25 13:16:10|5120.6|5114.6|5115.3|5109.3|5120.6|5114.6|5115.3|5109.3|33
1614258990000|2021-02-25 13:16:30|5115.7|5109.7|5115.3|5109.3|5115.7|5109.7|5115.3|5109.3|5
1614259000000|2021-02-25 13:16:40|5114.6|5108.6|5116.8|5110.8|5116.8|5110.8|5114.2|5108.2|14
1614259010000|2021-02-25 13:16:50|5117.2|5111.2|5115.8|5109.8|5117.4|5111.4|5115.3|5109.3|3
1614259020000|2021-02-25 13:17:00|5115.4|5109.4|5114.2|5108.2|5115.4|5109.4|5114.2|5108.2|11
1614259030000|2021-02-25 13:17:10|5114|5108|5113.2|5107.2|5114.2|5108.2|5113.2|5107.2|8
1614259040000|2021-02-25 13:17:20|5112.3|5106.3|5111.8|5105.8|5112.3|5106.3|5111.3|5105.3|20
1614259050000|2021-02-25 13:17:30|5112.2|5106.2|5116.3|5110.3|5117.4|5111.4|5112.2|5106.2|11
1614259060000|2021-02-25 13:17:40|5115.8|5109.8|5116.8|5110.8|5116.8|5110.8|5115.7|5109.7|4
1614259070000|2021-02-25 13:17:50|5116.7|5110.7|5115.3|5109.3|5116.7|5110.7|5115.2|5109.2|6
1614259080000|2021-02-25 13:18:00|5114.9|5108.9|5115.7|5109.7|5115.8|5109.8|5114.7|5108.7|5
1614259090000|2021-02-25 13:18:10|5115.3|5109.3|5113.7|5107.7|5115.3|5109.3|5113|5107|7
1614259100000|2021-02-25 13:18:20|5114.7|5108.7|5115.3|5109.3|5115.3|5109.3|5114.7|5108.7|8
1614259110000|2021-02-25 13:18:30|5115.4|5109.4|5115.8|5109.8|5116.2|5110.2|5115.4|5109.4|1
1614259120000|2021-02-25 13:18:40|5115.4|5109.4|5116.8|5110.8|5117.3|5111.3|5114.8|5108.8|5
1614259130000|2021-02-25 13:18:50|||||||||4
1614259140000|2021-02-25 13:19:00|5116.5|5110.5|5115.8|5109.8|5116.5|5110.5|5115.8|5109.8|2
1614259150000|2021-02-25 13:19:10|5115.7|5109.7|5114.8|5108.8|5115.7|5109.7|5114.8|5108.8|1
1614259160000|2021-02-25 13:19:20|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5114.8|5108.8|1
1614259170000|2021-02-25 13:19:30|5114.8|5108.8|5112.8|5106.8|5114.8|5108.8|5112.8|5106.8|4
1614259180000|2021-02-25 13:19:40|5112.3|5106.3|5114.9|5108.9|5114.9|5108.9|5112.3|5106.3|8
1614259190000|2021-02-25 13:19:50|5114.8|5108.8|5114.3|5108.3|5114.9|5108.9|5114.3|5108.3|3
1614259200000|2021-02-25 13:20:00|5114.7|5108.7|5112.3|5106.3|5114.7|5108.7|5112.3|5106.3|4
1614259210000|2021-02-25 13:20:10|5111.8|5105.8|5113.7|5107.7|5114.3|5108.3|5111.8|5105.8|17
1614259220000|2021-02-25 13:20:20|5113.8|5107.8|5113.3|5107.3|5113.8|5107.8|5113.3|5107.3|1
1614259230000|2021-02-25 13:20:30|5113.8|5107.8|5113.8|5107.8|5114.3|5108.3|5112.8|5106.8|6
1614259240000|2021-02-25 13:20:40|5113.4|5107.4|5113.3|5107.3|5113.4|5107.4|5113.3|5107.3|0
1614259250000|2021-02-25 13:20:50|5113.4|5107.4|5113.8|5107.8|5114.3|5108.3|5113.4|5107.4|3
1614259260000|2021-02-25 13:21:00|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|8
1614259270000|2021-02-25 13:21:10|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|50
1614259290000|2021-02-25 13:21:30|5113.9|5107.9|5114.2|5108.2|5114.3|5108.3|5113.9|5107.9|6
1614259300000|2021-02-25 13:21:40|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|0
1614259320000|2021-02-25 13:22:00|5113.7|5107.7|5112.8|5106.8|5113.7|5107.7|5112.8|5106.8|2
1614259330000|2021-02-25 13:22:10|5112.4|5106.4|5111.8|5105.8|5112.4|5106.4|5111.3|5105.3|6
1614259340000|2021-02-25 13:22:20|5111.7|5105.7|5111.3|5105.3|5111.7|5105.7|5111.3|5105.3|0
1614259350000|2021-02-25 13:22:30|5112.3|5106.3|5111.3|5105.3|5112.3|5106.3|5110.9|5104.9|14
1614259360000|2021-02-25 13:22:40|5111.8|5105.8|5111.7|5105.7|5111.8|5105.8|5111.7|5105.7|0
1614259370000|2021-02-25 13:22:50|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|1
1614259380000|2021-02-25 13:23:00|5112.3|5106.3|5111.9|5105.9|5112.3|5106.3|5111.9|5105.9|0
1614259390000|2021-02-25 13:23:10|5111.8|5105.8|5111.8|5105.8|5112.3|5106.3|5111.8|5105.8|0
1614259400000|2021-02-25 13:23:20|5112.8|5106.8|5112.8|5106.8|5112.8|5106.8|5111.8|5105.8|6
1614259410000|2021-02-25 13:23:30|5113.3|5107.3|5112.8|5106.8|5113.3|5107.3|5112.8|5106.8|0
1614259420000|2021-02-25 13:23:40|5111.7|5105.7|5110.8|5104.8|5111.8|5105.8|5110.8|5104.8|4
1614259430000|2021-02-25 13:23:50|5110.9|5104.9|5110.7|5104.7|5110.9|5104.9|5110.7|5104.7|0
1614259440000|2021-02-25 13:24:00|5111.3|5105.3|5110.8|5104.8|5111.3|5105.3|5110.8|5104.8|2
1614259450000|2021-02-25 13:24:10|5110.7|5104.7|5108.3|5102.3|5110.7|5104.7|5108.3|5102.3|16
1614259460000|2021-02-25 13:24:20|5108.2|5102.2|5108.3|5102.3|5108.3|5102.3|5108.2|5102.2|8
1614259470000|2021-02-25 13:24:30|||||||||11
1614259480000|2021-02-25 13:24:40|5108.2|5102.2|5108.3|5102.3|5108.3|5102.3|5108.2|5102.2|20
1614259490000|2021-02-25 13:24:50|5108.4|5102.4|5108.8|5102.8|5109.3|5103.3|5108.4|5102.4|9
1614259500000|2021-02-25 13:25:00|5108.7|5102.7|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|1
1614259510000|2021-02-25 13:25:10|5109|5103|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|0
1614259520000|2021-02-25 13:25:20|5108.8|5102.8|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|3
1614259530000|2021-02-25 13:25:30|5107.7|5101.7|5107.7|5101.7|5108.2|5102.2|5107.7|5101.7|1
1614259540000|2021-02-25 13:25:40|5107.8|5101.8|5108.7|5102.7|5108.7|5102.7|5107.7|5101.7|2
1614259550000|2021-02-25 13:25:50|5109|5103|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|0
1614259560000|2021-02-25 13:26:00|5109|5103|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|0
1614259570000|2021-02-25 13:26:10|5109|5103|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|3
1614259580000|2021-02-25 13:26:20|5108.8|5102.8|5108.7|5102.7|5108.8|5102.8|5108.7|5102.7|0
1614259590000|2021-02-25 13:26:30|5108.8|5102.8|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|4
1614259600000|2021-02-25 13:26:40|5109|5103|5109.2|5103.2|5109.2|5103.2|5109|5103|0
1614259620000|2021-02-25 13:27:00|5108.7|5102.7|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|1
1614259630000|2021-02-25 13:27:10|5109|5103|5109.2|5103.2|5110.3|5104.3|5108.7|5102.7|22
1614259640000|2021-02-25 13:27:20|5109.7|5103.7|5109.2|5103.2|5109.7|5103.7|5109.2|5103.2|1
1614259650000|2021-02-25 13:27:30|5107.2|5101.2|5109.3|5103.3|5109.3|5103.3|5107.2|5101.2|17
1614259660000|2021-02-25 13:27:40|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|6
1614259670000|2021-02-25 13:27:50|5112.2|5106.2|5112.7|5106.7|5113.2|5107.2|5112.2|5106.2|0
1614259680000|2021-02-25 13:28:00|5113.2|5107.2|5112.2|5106.2|5113.5|5107.5|5112.2|5106.2|3
1614259690000|2021-02-25 13:28:10|5111.8|5105.8|5112.5|5106.5|5112.7|5106.7|5111.7|5105.7|2
1614259710000|2021-02-25 13:28:30|5112.2|5106.2|5111.7|5105.7|5112.2|5106.2|5111.7|5105.7|4
1614259740000|2021-02-25 13:29:00|5111.8|5105.8|5114.4|5108.4|5114.4|5108.4|5111.8|5105.8|7
1614259750000|2021-02-25 13:29:10|5114.3|5108.3|5113.7|5107.7|5114.3|5108.3|5113.7|5107.7|1
1614259760000|2021-02-25 13:29:20|5113.3|5107.3|5113.2|5107.2|5113.3|5107.3|5113.2|5107.2|0
1614259790000|2021-02-25 13:29:50|5113|5107|5112.2|5106.2|5113|5107|5112.2|5106.2|2
1614259800000|2021-02-25 13:30:00|5112.7|5106.7|5110.2|5104.2|5113.2|5107.2|5110.2|5104.2|15
1614259810000|2021-02-25 13:30:10|5109.8|5103.8|5107|5101|5110.7|5104.7|5107|5101|21
1614259820000|2021-02-25 13:30:20|5108.7|5102.7|5106.5|5100.5|5109.2|5103.2|5106.5|5100.5|7
1614259830000|2021-02-25 13:30:30|5106.4|5100.4|5105.2|5099.2|5106.4|5100.4|5105|5099|43
1614259840000|2021-02-25 13:30:40|5104.8|5098.8|5105.2|5099.2|5105.2|5099.2|5103.2|5097.2|11
1614259850000|2021-02-25 13:30:50|5105.7|5099.7|5105.3|5099.3|5105.7|5099.7|5104.7|5098.7|1
1614259860000|2021-02-25 13:31:00|5105.7|5099.7|5105.7|5099.7|5106.7|5100.7|5105.7|5099.7|1
1614259870000|2021-02-25 13:31:10|5105.3|5099.3|5105.7|5099.7|5105.7|5099.7|5105.3|5099.3|4
1614259880000|2021-02-25 13:31:20|5106|5100|5105.3|5099.3|5107.7|5101.7|5105.3|5099.3|15
1614259890000|2021-02-25 13:31:30|5105.7|5099.7|5107.7|5101.7|5107.7|5101.7|5105.3|5099.3|4
1614259900000|2021-02-25 13:31:40|5106.7|5100.7|5107.2|5101.2|5107.2|5101.2|5106.5|5100.5|3
1614259910000|2021-02-25 13:31:50|5106.8|5100.8|5105.7|5099.7|5106.8|5100.8|5105.7|5099.7|3
1614259920000|2021-02-25 13:32:00|5105.5|5099.5|5106.1|5100.1|5106.1|5100.1|5105.5|5099.5|2
1614259930000|2021-02-25 13:32:10|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.1|5100.1|17
1614259940000|2021-02-25 13:32:20|5107|5101|5104.8|5098.8|5107.1|5101.1|5104.8|5098.8|6
1614259950000|2021-02-25 13:32:30|5105.1|5099.1|5104.8|5098.8|5105.1|5099.1|5104.8|5098.8|1
1614259970000|2021-02-25 13:32:50|5104.4|5098.4|5104.6|5098.6|5104.6|5098.6|5103.1|5097.1|6
1614259980000|2021-02-25 13:33:00|5105|5099|5105.6|5099.6|5106.1|5100.1|5105|5099|1
1614259990000|2021-02-25 13:33:10|5105.3|5099.3|5104.6|5098.6|5105.3|5099.3|5104.6|5098.6|5
1614260000000|2021-02-25 13:33:20|5104.3|5098.3|5105.6|5099.6|5105.6|5099.6|5104.1|5098.1|1
1614260010000|2021-02-25 13:33:30|5105.5|5099.5|5103.1|5097.1|5105.5|5099.5|5103.1|5097.1|17
1614260020000|2021-02-25 13:33:40|5103.6|5097.6|5100.6|5094.6|5103.8|5097.8|5100.1|5094.1|8
1614260030000|2021-02-25 13:33:50|5101|5095|5101.5|5095.5|5102.6|5096.6|5101|5095|9
1614260040000|2021-02-25 13:34:00|5102|5096|5099|5093|5102|5096|5098.1|5092.1|4
1614260050000|2021-02-25 13:34:10|5098.6|5092.6|5097.8|5091.8|5098.6|5092.6|5097.3|5091.3|26
1614260060000|2021-02-25 13:34:20|5098.1|5092.1|5096.9|5090.9|5098.1|5092.1|5096.5|5090.5|12
1614260070000|2021-02-25 13:34:30|5096.4|5090.4|5097|5091|5097.3|5091.3|5096.2|5090.2|6
1614260080000|2021-02-25 13:34:40|5097.4|5091.4|5098.4|5092.4|5098.8|5092.8|5097.4|5091.4|12
1614260090000|2021-02-25 13:34:50|5098.3|5092.3|5096.8|5090.8|5098.3|5092.3|5094.6|5088.6|6
1614260100000|2021-02-25 13:35:00|5097.3|5091.3|5095|5089|5097.6|5091.6|5095|5089|11
1614260110000|2021-02-25 13:35:10|5095.5|5089.5|5092.5|5086.5|5095.5|5089.5|5092.5|5086.5|22
1614260120000|2021-02-25 13:35:20|5092.1|5086.1|5092.5|5086.5|5092.5|5086.5|5091.6|5085.6|6
1614260130000|2021-02-25 13:35:30|5092.9|5086.9|5094.5|5088.5|5094.5|5088.5|5092.9|5086.9|3
1614260140000|2021-02-25 13:35:40|5093.5|5087.5|5091.6|5085.6|5093.5|5087.5|5091.3|5085.3|6
1614260150000|2021-02-25 13:35:50|5091.3|5085.3|5090|5084|5091.6|5085.6|5090|5084|17
1614260160000|2021-02-25 13:36:00|5088.8|5082.8|5087.2|5081.2|5089.3|5083.3|5086.7|5080.7|22
1614260170000|2021-02-25 13:36:10|5087.5|5081.5|5086.5|5080.5|5089.9|5083.9|5086.5|5080.5|22
1614260180000|2021-02-25 13:36:20|5086.4|5080.4|5085.6|5079.6|5087.8|5081.8|5084.4|5078.4|96
1614260190000|2021-02-25 13:36:30|5085.4|5079.4|5088.1|5082.1|5089.6|5083.6|5085.4|5079.4|19
1614260200000|2021-02-25 13:36:40|5087.9|5081.9|5086.6|5080.6|5087.9|5081.9|5084.1|5078.1|30
1614260210000|2021-02-25 13:36:50|5087.6|5081.6|5088.8|5082.8|5089.8|5083.8|5087.1|5081.1|8
1614260220000|2021-02-25 13:37:00|5087.9|5081.9|5087.6|5081.6|5088.3|5082.3|5086.6|5080.6|10
1614260230000|2021-02-25 13:37:10|5087.1|5081.1|5086.8|5080.8|5088|5082|5085.6|5079.6|21
1614260240000|2021-02-25 13:37:20|5086.4|5080.4|5082.1|5076.1|5087.8|5081.8|5082.1|5076.1|28
1614260250000|2021-02-25 13:37:30|5082.3|5076.3|5081|5075|5082.3|5076.3|5080.6|5074.6|51
1614260260000|2021-02-25 13:37:40|5080.6|5074.6|5076.5|5070.5|5080.9|5074.9|5076.5|5070.5|58
1614260270000|2021-02-25 13:37:50|5077|5071|5076.9|5070.9|5077|5071|5076.5|5070.5|11
1614260280000|2021-02-25 13:38:00|5076|5070|5074.5|5068.5|5077|5071|5074.5|5068.5|25
1614260290000|2021-02-25 13:38:10|5073.5|5067.5|5068.4|5062.4|5073.5|5067.5|5068.4|5062.4|78
1614260300000|2021-02-25 13:38:20|5066.9|5060.9|5062.9|5056.9|5066.9|5060.9|5062.8|5056.8|138
1614260310000|2021-02-25 13:38:30|5063.3|5057.3|5068.4|5062.4|5068.4|5062.4|5062.8|5056.8|161
1614260320000|2021-02-25 13:38:40|5068.5|5062.5|5069.4|5063.4|5070.4|5064.4|5066.4|5060.4|25
1614260330000|2021-02-25 13:38:50|5069.8|5063.8|5062.9|5056.9|5069.9|5063.9|5062.9|5056.9|12
1614260340000|2021-02-25 13:39:00|5062.5|5056.5|5068|5062|5069|5063|5062.5|5056.5|22
1614260350000|2021-02-25 13:39:10|5067.9|5061.9|5066.5|5060.5|5067.9|5061.9|5064|5058|10
1614260360000|2021-02-25 13:39:20|5066.4|5060.4|5069.5|5063.5|5070.5|5064.5|5066|5060|10
1614260370000|2021-02-25 13:39:30|5071|5065|5075|5069|5078.5|5072.5|5070.9|5064.9|31
1614260380000|2021-02-25 13:39:40|5075.8|5069.8|5074|5068|5076|5070|5074|5068|13
1614260390000|2021-02-25 13:39:50|5074.1|5068.1|5071.9|5065.9|5075.5|5069.5|5071.9|5065.9|10
1614260400000|2021-02-25 13:40:00|5071.5|5065.5|5069.9|5063.9|5072|5066|5069.9|5063.9|7
1614260410000|2021-02-25 13:40:10|5070.4|5064.4|5066.9|5060.9|5070.4|5064.4|5066.9|5060.9|13
1614260420000|2021-02-25 13:40:20|5067.3|5061.3|5065.4|5059.4|5067.9|5061.9|5065.4|5059.4|18
1614260430000|2021-02-25 13:40:30|5064.9|5058.9|5064.8|5058.8|5065.1|5059.1|5063.1|5057.1|20
1614260440000|2021-02-25 13:40:40|5064.6|5058.6|5066.8|5060.8|5067.3|5061.3|5063.8|5057.8|14
1614260450000|2021-02-25 13:40:50|5067.1|5061.1|5068.8|5062.8|5069.8|5063.8|5066.8|5060.8|10
1614260460000|2021-02-25 13:41:00|5069.1|5063.1|5070.8|5064.8|5070.8|5064.8|5068.8|5062.8|3
1614260470000|2021-02-25 13:41:10|5066.3|5060.3|5067.8|5061.8|5067.8|5061.8|5065.9|5059.9|8
1614260480000|2021-02-25 13:41:20|5068.1|5062.1|5068.9|5062.9|5071.3|5065.3|5067.8|5061.8|31
1614260490000|2021-02-25 13:41:30|5068.8|5062.8|5069.9|5063.9|5070.4|5064.4|5068.4|5062.4|2
1614260500000|2021-02-25 13:41:40|5072.4|5066.4|5070.4|5064.4|5072.4|5066.4|5070.3|5064.3|6
1614260510000|2021-02-25 13:41:50|5070.8|5064.8|5071.8|5065.8|5072.4|5066.4|5070.8|5064.8|11
1614260520000|2021-02-25 13:42:00|5072.1|5066.1|5078.3|5072.3|5078.3|5072.3|5072.1|5066.1|35
1614260530000|2021-02-25 13:42:10|5078.6|5072.6|5067.6|5061.6|5078.6|5072.6|5067.6|5061.6|31
1614260540000|2021-02-25 13:42:20|5067.8|5061.8|5066.4|5060.4|5068.1|5062.1|5066.4|5060.4|2
1614260550000|2021-02-25 13:42:30|5066.3|5060.3|5067.3|5061.3|5067.3|5061.3|5066.3|5060.3|92
1614260560000|2021-02-25 13:42:40|5068.3|5062.3|5072.3|5066.3|5072.3|5066.3|5068.3|5062.3|11
1614260570000|2021-02-25 13:42:50|5071.3|5065.3|5070.8|5064.8|5072.5|5066.5|5070.3|5064.3|2
1614260580000|2021-02-25 13:43:00|5070.3|5064.3|5065.3|5059.3|5070.8|5064.8|5064.8|5058.8|6
1614260590000|2021-02-25 13:43:10|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|1
1614260600000|2021-02-25 13:43:20|5064.9|5058.9|5064.3|5058.3|5064.9|5058.9|5063.8|5057.8|17
1614260610000|2021-02-25 13:43:30|5063.9|5057.9|5065.8|5059.8|5065.8|5059.8|5063.8|5057.8|85
1614260620000|2021-02-25 13:43:40|5065.6|5059.6|5063.3|5057.3|5065.6|5059.6|5062.8|5056.8|12
1614260630000|2021-02-25 13:43:50|5063.4|5057.4|5064.3|5058.3|5065.3|5059.3|5063.4|5057.4|18
1614260640000|2021-02-25 13:44:00|5062.8|5056.8|5061.5|5055.5|5063.3|5057.3|5060.3|5054.3|94
1614260650000|2021-02-25 13:44:10|5061.4|5055.4|5063|5057|5064.1|5058.1|5061|5055|6
1614260660000|2021-02-25 13:44:20|5062.9|5056.9|5057.4|5051.4|5062.9|5056.9|5057.4|5051.4|8
1614260670000|2021-02-25 13:44:30|5057.3|5051.3|5053|5047|5057.3|5051.3|5053|5047|28
1614260680000|2021-02-25 13:44:40|5052.1|5046.1|5049|5043|5052.1|5046.1|5049|5043|43
1614260690000|2021-02-25 13:44:50|5048.9|5042.9|5045.8|5039.8|5048.9|5042.9|5045.8|5039.8|57
1614263400000|2021-02-25 14:30:00|5037.7|5031.7|5027.4|5021.4|5037.7|5031.7|5017.4|5011.4|651
1614263410000|2021-02-25 14:30:10|5027.6|5021.6|5004.4|4998.4|5027.6|5021.6|5002.4|4996.4|138
1614263420000|2021-02-25 14:30:20|5004.1|4998.1|5005.7|4999.7|5016.6|5010.6|5004.1|4998.1|128
1614263430000|2021-02-25 14:30:30|5006.1|5000.1|5011.9|5005.9|5016.3|5010.3|5003.6|4997.6|70
1614263440000|2021-02-25 14:30:40|5012.3|5006.3|5017.2|5011.2|5019.7|5013.7|5012.3|5006.3|75
1614263450000|2021-02-25 14:30:50|5019|5013|5002.2|4996.2|5020.2|5014.2|5001.2|4995.2|57
1614263460000|2021-02-25 14:31:00|5002.5|4996.5|4990.7|4984.7|5005.2|4999.2|4990.7|4984.7|56
1614263470000|2021-02-25 14:31:10|4991|4985|4996.2|4990.2|4999.2|4993.2|4991|4985|60
1614263480000|2021-02-25 14:31:20|4995.7|4989.7|4995.2|4989.2|5003.2|4997.2|4994.7|4988.7|92
1614263490000|2021-02-25 14:31:30|4995.3|4989.3|5000.7|4994.7|5007.9|5001.9|4995.2|4989.2|54
1614263500000|2021-02-25 14:31:40|5000.5|4994.5|4999|4993|5002.7|4996.7|4998|4992|55
1614263510000|2021-02-25 14:31:50|4998.2|4992.2|5006.4|5000.4|5006.5|5000.5|4998.2|4992.2|86
1614263520000|2021-02-25 14:32:00|5007|5001|5001.2|4995.2|5009.7|5003.7|5001.2|4995.2|121
1614263530000|2021-02-25 14:32:10|5000.7|4994.7|5001.2|4995.2|5002.7|4996.7|5000.2|4994.2|21
1614263540000|2021-02-25 14:32:20|5000.8|4994.8|5005.4|4999.4|5005.4|4999.4|5000.7|4994.7|29
1614263550000|2021-02-25 14:32:30|5006.4|5000.4|5006.9|5000.9|5006.9|5000.9|5004.8|4998.8|29
1614263560000|2021-02-25 14:32:40|5006.8|5000.8|5009.8|5003.8|5011.4|5005.4|5006.4|5000.4|60
1614263570000|2021-02-25 14:32:50|5009.4|5003.4|5004.3|4998.3|5013.8|5007.8|5004.3|4998.3|29
1614263580000|2021-02-25 14:33:00|5005.9|4999.9|5006.9|5000.9|5007.5|5001.5|5004.9|4998.9|52
1614263590000|2021-02-25 14:33:10|5007.5|5001.5|5010.4|5004.4|5010.4|5004.4|5006.9|5000.9|67
1614263600000|2021-02-25 14:33:20|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|5009.4|5003.4|21
1614263610000|2021-02-25 14:33:30|5011.2|5005.2|5007.4|5001.4|5012.9|5006.9|5007.4|5001.4|94
1614263620000|2021-02-25 14:33:40|5004.9|4998.9|5000.9|4994.9|5004.9|4998.9|5000.4|4994.4|37
1614263630000|2021-02-25 14:33:50|5000.5|4994.5|4999.9|4993.9|5000.5|4994.5|4994.4|4988.4|65
1614263640000|2021-02-25 14:34:00|5000.4|4994.4|5000.4|4994.4|5003.9|4997.9|4999.4|4993.4|79
1614263650000|2021-02-25 14:34:10|4999.7|4993.7|5006.9|5000.9|5007.9|5001.9|4999.4|4993.4|37
1614263660000|2021-02-25 14:34:20|5006.5|5000.5|5001.3|4995.3|5006.9|5000.9|5000.9|4994.9|32
1614263670000|2021-02-25 14:34:30|5000.8|4994.8|4996.3|4990.3|5000.8|4994.8|4994.8|4988.8|57
1614263680000|2021-02-25 14:34:40|4995.8|4989.8|4992.3|4986.3|4998.8|4992.8|4991.3|4985.3|41
1614263690000|2021-02-25 14:34:50|4989|4983|4987.5|4981.5|4991.5|4985.5|4987.5|4981.5|89
1614263700000|2021-02-25 14:35:00|4987.2|4981.2|4987.9|4981.9|4991.7|4985.7|4987|4981|59
1614263710000|2021-02-25 14:35:10|4988.3|4982.3|4987.7|4981.7|4988.4|4982.4|4986.4|4980.4|16
1614263720000|2021-02-25 14:35:20|4987.5|4981.5|4982.9|4976.9|4987.8|4981.8|4982.8|4976.8|39
1614263730000|2021-02-25 14:35:30|4982.7|4976.7|4984.3|4978.3|4984.7|4978.7|4981.4|4975.4|129
1614263740000|2021-02-25 14:35:40|4984.8|4978.8|4988.7|4982.7|4989.4|4983.4|4983.8|4977.8|42
1614263750000|2021-02-25 14:35:50|4988.9|4982.9|4988.9|4982.9|4991.4|4985.4|4988.9|4982.9|28
1614263760000|2021-02-25 14:36:00|4989.4|4983.4|4990.9|4984.9|4990.9|4984.9|4988.9|4982.9|22
1614263770000|2021-02-25 14:36:10|4990.5|4984.5|4982.9|4976.9|4990.5|4984.5|4982.9|4976.9|41
1614263780000|2021-02-25 14:36:20|4982.5|4976.5|4981.4|4975.4|4982.9|4976.9|4981.4|4975.4|12
1614263790000|2021-02-25 14:36:30|4982.4|4976.4|4982.4|4976.4|4983.4|4977.4|4981.9|4975.9|23
1614263800000|2021-02-25 14:36:40|4982.9|4976.9|4984.9|4978.9|4984.9|4978.9|4982.9|4976.9|51
1614263810000|2021-02-25 14:36:50|4984.5|4978.5|4986.4|4980.4|4986.4|4980.4|4984.4|4978.4|11
1614263820000|2021-02-25 14:37:00|4985.9|4979.9|4985.9|4979.9|4987.9|4981.9|4985|4979|69
1614263830000|2021-02-25 14:37:10|4986.4|4980.4|4985|4979|4986.9|4980.9|4982.9|4976.9|51
1614263840000|2021-02-25 14:37:20|4984.9|4978.9|4983|4977|4984.9|4978.9|4982.9|4976.9|10
1614263850000|2021-02-25 14:37:30|4983.4|4977.4|4984.9|4978.9|4989.9|4983.9|4982.9|4976.9|90
1614263860000|2021-02-25 14:37:40|4985.3|4979.3|4982.9|4976.9|4989.9|4983.9|4982.4|4976.4|30
1614263870000|2021-02-25 14:37:50|4986.4|4980.4|4986.4|4980.4|4988|4982|4986.4|4980.4|46
1614263880000|2021-02-25 14:38:00|4985.9|4979.9|4985.9|4979.9|4986.4|4980.4|4985.4|4979.4|39
1614263890000|2021-02-25 14:38:10|4986.3|4980.3|4988.2|4982.2|4988.2|4982.2|4984.2|4978.2|173
1614263900000|2021-02-25 14:38:20|4988.5|4982.5|4991.7|4985.7|4991.7|4985.7|4988.5|4982.5|6
1614263910000|2021-02-25 14:38:30|4992.2|4986.2|4991.2|4985.2|4992.7|4986.7|4991.2|4985.2|19
1614263920000|2021-02-25 14:38:40|4991.7|4985.7|4995.7|4989.7|4996.2|4990.2|4991.7|4985.7|15
1614263930000|2021-02-25 14:38:50|4995.8|4989.8|5000.7|4994.7|5001.2|4995.2|4995.2|4989.2|40
1614263940000|2021-02-25 14:39:00|5000.2|4994.2|5002.7|4996.7|5003.7|4997.7|4999.2|4993.2|38
1614263950000|2021-02-25 14:39:10|5001.7|4995.7|4998.7|4992.7|5001.7|4995.7|4998.7|4992.7|30
1614263960000|2021-02-25 14:39:20|4996.3|4990.3|4985.9|4979.9|4996.8|4990.8|4984.7|4978.7|184
1614263970000|2021-02-25 14:39:30|4984.9|4978.9|4986.4|4980.4|4987.9|4981.9|4983.9|4977.9|86
1614263980000|2021-02-25 14:39:40|4985.8|4979.8|4988.8|4982.8|4988.8|4982.8|4985.8|4979.8|15
1614263990000|2021-02-25 14:39:50|4988.7|4982.7|4987.9|4981.9|4993.2|4987.2|4986.9|4980.9|84
1614264000000|2021-02-25 14:40:00|4989.8|4983.8|4993.4|4987.4|4994.9|4988.9|4989.8|4983.8|42
1614264010000|2021-02-25 14:40:10|4993.8|4987.8|4994.4|4988.4|4994.9|4988.9|4993|4987|41
1614264020000|2021-02-25 14:40:20|4993.9|4987.9|4996.4|4990.4|4996.4|4990.4|4993.9|4987.9|16
1614264030000|2021-02-25 14:40:30|4996.5|4990.5|4995.7|4989.7|4997.9|4991.9|4995|4989|33
1614264040000|2021-02-25 14:40:40|4995.5|4989.5|4993|4987|4995.7|4989.7|4993|4987|14
1614264050000|2021-02-25 14:40:50|4992.7|4986.7|4995.9|4989.9|4995.9|4989.9|4990.2|4984.2|32
1614264060000|2021-02-25 14:41:00|4996|4990|4998.9|4992.9|4998.9|4992.9|4996|4990|72
1614264070000|2021-02-25 14:41:10|4998.2|4992.2|4998.9|4992.9|4999.4|4993.4|4997.4|4991.4|19
1614264080000|2021-02-25 14:41:20|4999.3|4993.3|4994.3|4988.3|5000.4|4994.4|4994.2|4988.2|16
1614264090000|2021-02-25 14:41:30|4993.8|4987.8|4991.9|4985.9|4993.8|4987.8|4991.3|4985.3|11
1614264100000|2021-02-25 14:41:40|4991.8|4985.8|4988.9|4982.9|4991.8|4985.8|4988.9|4982.9|22
1614264110000|2021-02-25 14:41:50|4988.4|4982.4|4987.9|4981.9|4989.4|4983.4|4987.4|4981.4|63
1614264120000|2021-02-25 14:42:00|4988.4|4982.4|4992.9|4986.9|4993.2|4987.2|4987.4|4981.4|41
1614264130000|2021-02-25 14:42:10|4993.9|4987.9|4992.2|4986.2|4993.9|4987.9|4991.9|4985.9|15
1614264140000|2021-02-25 14:42:20|4992.5|4986.5|4990.5|4984.5|4993.7|4987.7|4988.2|4982.2|54
1614264150000|2021-02-25 14:42:30|4991.2|4985.2|4995.7|4989.7|4996.7|4990.7|4991.2|4985.2|43
1614264160000|2021-02-25 14:42:40|4995.3|4989.3|4996.5|4990.5|4996.5|4990.5|4995.3|4989.3|39
1614264170000|2021-02-25 14:42:50|4997|4991|4997.2|4991.2|4998.2|4992.2|4996.2|4990.2|17
1614264180000|2021-02-25 14:43:00|4997.3|4991.3|4997.5|4991.5|4998.2|4992.2|4997.3|4991.3|13
1614264190000|2021-02-25 14:43:10|4998.7|4992.7|4998.2|4992.2|5000.2|4994.2|4996.9|4990.9|89
1614264200000|2021-02-25 14:43:20|4998|4992|4999.5|4993.5|4999.5|4993.5|4997|4991|24
1614264210000|2021-02-25 14:43:30|4999.9|4993.9|4998.2|4992.2|5000.5|4994.5|4998.2|4992.2|13
1614264220000|2021-02-25 14:43:40|4998.5|4992.5|4997.7|4991.7|4999.2|4993.2|4997.7|4991.7|7
1614264230000|2021-02-25 14:43:50|4998.2|4992.2|4996.2|4990.2|4998.2|4992.2|4994.5|4988.5|106
1614264240000|2021-02-25 14:44:00|4995.7|4989.7|4997.7|4991.7|4997.7|4991.7|4995.7|4989.7|59
1614264250000|2021-02-25 14:44:10|4998.7|4992.7|4998|4992|5000.4|4994.4|4997.7|4991.7|244
1614264260000|2021-02-25 14:44:20|4997.8|4991.8|4997.9|4991.9|5001|4995|4997.8|4991.8|36
1614264270000|2021-02-25 14:44:30|4998.4|4992.4|4995.9|4989.9|4998.4|4992.4|4995.9|4989.9|29
1614264280000|2021-02-25 14:44:40|4996.9|4990.9|4996.2|4990.2|4996.9|4990.9|4995.7|4989.7|65
1614264290000|2021-02-25 14:44:50|4996|4990|4993.7|4987.7|4996|4990|4993.7|4987.7|183
1614264300000|2021-02-25 14:45:00|4994.7|4988.7|4994.8|4988.8|4995.8|4989.8|4993.7|4987.7|44
1614264310000|2021-02-25 14:45:10|4995|4989|4999.4|4993.4|4999.4|4993.4|4995|4989|30
1614264320000|2021-02-25 14:45:20|4999.3|4993.3|4996.4|4990.4|4999.3|4993.3|4995.4|4989.4|54
1614264330000|2021-02-25 14:45:30|4995.4|4989.4|4993.9|4987.9|4996.9|4990.9|4993.9|4987.9|19
1614264340000|2021-02-25 14:45:40|4994|4988|4993.4|4987.4|4995.4|4989.4|4993.4|4987.4|23
1614264350000|2021-02-25 14:45:50|4993.3|4987.3|4991.3|4985.3|4994.3|4988.3|4991.3|4985.3|104
1614264360000|2021-02-25 14:46:00|4991.7|4985.7|4991.4|4985.4|4992.4|4986.4|4991.4|4985.4|78
1614264370000|2021-02-25 14:46:10|4992.4|4986.4|4991.4|4985.4|4992.4|4986.4|4991.4|4985.4|53
1614264380000|2021-02-25 14:46:20|4989.4|4983.4|4990.4|4984.4|4990.4|4984.4|4989.4|4983.4|43
1614264390000|2021-02-25 14:46:30|4989.4|4983.4|4990.4|4984.4|4990.4|4984.4|4989.4|4983.4|29
1614264400000|2021-02-25 14:46:40|4989.4|4983.4|4990.4|4984.4|4992.4|4986.4|4989.4|4983.4|121
1614264410000|2021-02-25 14:46:50|4991.2|4985.2|4991.4|4985.4|4991.9|4985.9|4990.4|4984.4|29
1614264420000|2021-02-25 14:47:00|4991.9|4985.9|4991.4|4985.4|4992.4|4986.4|4990.3|4984.3|30
1614264430000|2021-02-25 14:47:10|4990.4|4984.4|4990.4|4984.4|4991.4|4985.4|4990.4|4984.4|5
1614264440000|2021-02-25 14:47:20|4989.7|4983.7|4989.9|4983.9|4990.5|4984.5|4989.4|4983.4|34
1614264450000|2021-02-25 14:47:30|4989.4|4983.4|4990.7|4984.7|4990.7|4984.7|4989|4983|100
1614264460000|2021-02-25 14:47:40|4994.2|4988.2|4991.2|4985.2|4994.2|4988.2|4991.2|4985.2|20
1614264470000|2021-02-25 14:47:50|4990.5|4984.5|4986.7|4980.7|4990.5|4984.5|4985.7|4979.7|18
1614264480000|2021-02-25 14:48:00|4987|4981|4985.9|4979.9|4987.2|4981.2|4985.9|4979.9|26
1614264490000|2021-02-25 14:48:10|4986.3|4980.3|4984.8|4978.8|4986.9|4980.9|4984.4|4978.4|63
1614264500000|2021-02-25 14:48:20|4984.3|4978.3|4981.8|4975.8|4984.3|4978.3|4981.8|4975.8|51
1614264510000|2021-02-25 14:48:30|4982.5|4976.5|4985.1|4979.1|4985.5|4979.5|4982.5|4976.5|29
1614264520000|2021-02-25 14:48:40|4985.3|4979.3|4981.6|4975.6|4985.6|4979.6|4981.6|4975.6|11
1614264530000|2021-02-25 14:48:50|4981.8|4975.8|4981.6|4975.6|4981.8|4975.8|4981.6|4975.6|25
1614264540000|2021-02-25 14:49:00|4982.1|4976.1|4982|4976|4982.3|4976.3|4981.8|4975.8|45
1614264550000|2021-02-25 14:49:10|4982.4|4976.4|4982.4|4976.4|4983.1|4977.1|4982.4|4976.4|117
1614264560000|2021-02-25 14:49:20|4982|4976|4976.9|4970.9|4982|4976|4976.5|4970.5|48
1614264570000|2021-02-25 14:49:30|4976.6|4970.6|4976.9|4970.9|4977.6|4971.6|4975.6|4969.6|148
1614264580000|2021-02-25 14:49:40|4976.5|4970.5|4974.4|4968.4|4976.5|4970.5|4973.8|4967.8|57
1614264590000|2021-02-25 14:49:50|4974.3|4968.3|4978|4972|4978|4972|4973.9|4967.9|44
1614264600000|2021-02-25 14:50:00|4977.6|4971.6|4975.6|4969.6|4978.5|4972.5|4975.6|4969.6|195
1614264610000|2021-02-25 14:50:10|4976.3|4970.3|4974.5|4968.5|4976.3|4970.3|4974.5|4968.5|193
1614264620000|2021-02-25 14:50:20|4975.1|4969.1|4974.3|4968.3|4975.1|4969.1|4973.1|4967.1|259
1614264630000|2021-02-25 14:50:30|4974.8|4968.8|4975|4969|4975.6|4969.6|4973.4|4967.4|27
1614264640000|2021-02-25 14:50:40|4975.4|4969.4|4973.8|4967.8|4975.5|4969.5|4973.3|4967.3|56
1614264650000|2021-02-25 14:50:50|4973.4|4967.4|4975|4969|4978.3|4972.3|4972.9|4966.9|54
1614264660000|2021-02-25 14:51:00|4974.8|4968.8|4982.9|4976.9|4982.9|4976.9|4974.8|4968.8|76
1614264670000|2021-02-25 14:51:10|4986.5|4980.5|4995.5|4989.5|4997|4991|4986.5|4980.5|59
1614264680000|2021-02-25 14:51:20|4995.3|4989.3|4995.9|4989.9|4998.1|4992.1|4991.9|4985.9|87
1614264690000|2021-02-25 14:51:30|4995.1|4989.1|4987.1|4981.1|4995.1|4989.1|4987.1|4981.1|25
1614264700000|2021-02-25 14:51:40|4987.5|4981.5|4981|4975|4987.5|4981.5|4981|4975|32
1614264710000|2021-02-25 14:51:50|4981.4|4975.4|4979.3|4973.3|4981.4|4975.4|4979|4973|21
1614264720000|2021-02-25 14:52:00|4978.9|4972.9|4978.4|4972.4|4978.9|4972.9|4976.4|4970.4|50
1614264730000|2021-02-25 14:52:10|4980.4|4974.4|4979.9|4973.9|4981.4|4975.4|4978.9|4972.9|20
1614264740000|2021-02-25 14:52:20|4980.3|4974.3|4980.9|4974.9|4981.4|4975.4|4978.9|4972.9|14
1614264750000|2021-02-25 14:52:30|4980.5|4974.5|4972.9|4966.9|4980.5|4974.5|4972.9|4966.9|41
1614264760000|2021-02-25 14:52:40|4973|4967|4973.4|4967.4|4974.9|4968.9|4972.9|4966.9|49
1614264770000|2021-02-25 14:52:50|4973|4967|4973.4|4967.4|4973.9|4967.9|4972.9|4966.9|14
1614264780000|2021-02-25 14:53:00|4973.7|4967.7|4975.2|4969.2|4976.2|4970.2|4973|4967|19
1614264790000|2021-02-25 14:53:10|4974.9|4968.9|4975.2|4969.2|4975.7|4969.7|4974.9|4968.9|6
1614264800000|2021-02-25 14:53:20|4974.9|4968.9|4976.5|4970.5|4978.6|4972.6|4974.7|4968.7|22
1614264810000|2021-02-25 14:53:30|4976.6|4970.6|4973.9|4967.9|4976.6|4970.6|4972.9|4966.9|44
1614264820000|2021-02-25 14:53:40|4973.4|4967.4|4974.6|4968.6|4976.5|4970.5|4973|4967|91
1614264830000|2021-02-25 14:53:50|4974.8|4968.8|4974.4|4968.4|4975.1|4969.1|4973.1|4967.1|43
1614264840000|2021-02-25 14:54:00|4975|4969|4973.6|4967.6|4975|4969|4973.6|4967.6|29
1614264850000|2021-02-25 14:54:10|4973.3|4967.3|4968.4|4962.4|4973.3|4967.3|4967|4961|146
1614264860000|2021-02-25 14:54:20|4968.2|4962.2|4971.2|4965.2|4971.4|4965.4|4967.9|4961.9|20
1614264870000|2021-02-25 14:54:30|4971.4|4965.4|4973.5|4967.5|4973.5|4967.5|4971.2|4965.2|23
1614264880000|2021-02-25 14:54:40|4973.1|4967.1|4972.5|4966.5|4975.5|4969.5|4972.5|4966.5|44
1614264890000|2021-02-25 14:54:50|4972.4|4966.4|4972.6|4966.6|4973.5|4967.5|4971.5|4965.5|36
1614264900000|2021-02-25 14:55:00|4972.2|4966.2|4972.1|4966.1|4973.5|4967.5|4972.1|4966.1|55
1614264910000|2021-02-25 14:55:10|4973.1|4967.1|4973.1|4967.1|4973.6|4967.6|4973|4967|8
1614264920000|2021-02-25 14:55:20|4973|4967|4971.1|4965.1|4973|4967|4971|4965|30
1614264930000|2021-02-25 14:55:30|4971|4965|4972.9|4966.9|4973.5|4967.5|4970.9|4964.9|11
1614264940000|2021-02-25 14:55:40|4972.5|4966.5|4971|4965|4972.5|4966.5|4971|4965|7
1614264950000|2021-02-25 14:55:50|4970.9|4964.9|4971.5|4965.5|4971.5|4965.5|4970.9|4964.9|23
1614264960000|2021-02-25 14:56:00|4971.1|4965.1|4973.4|4967.4|4974.1|4968.1|4971|4965|30
1614264970000|2021-02-25 14:56:10|4972.9|4966.9|4974.6|4968.6|4975.1|4969.1|4972.9|4966.9|12
1614264980000|2021-02-25 14:56:20|4974.5|4968.5|4975.4|4969.4|4976|4970|4974.5|4968.5|37
1614264990000|2021-02-25 14:56:30|4975|4969|4975|4969|4975|4969|4975|4969|1
1614265000000|2021-02-25 14:56:40|4974.6|4968.6|4974.9|4968.9|4975|4969|4974.4|4968.4|7
1614265010000|2021-02-25 14:56:50|4974.7|4968.7|4974|4968|4975|4969|4974|4968|53
1614265020000|2021-02-25 14:57:00|4974.5|4968.5|4975.4|4969.4|4976.5|4970.5|4974.5|4968.5|36
1614265030000|2021-02-25 14:57:10|4975.5|4969.5|4976.5|4970.5|4976.5|4970.5|4975.4|4969.4|10
1614265040000|2021-02-25 14:57:20|4978.4|4972.4|4981.7|4975.7|4982.2|4976.2|4978.2|4972.2|45
1614265050000|2021-02-25 14:57:30|4981.2|4975.2|4983.4|4977.4|4983.5|4977.5|4980|4974|52
1614265060000|2021-02-25 14:57:40|4983|4977|4985.3|4979.3|4987.8|4981.8|4983|4977|120
1614265070000|2021-02-25 14:57:50|4985.8|4979.8|4988.3|4982.3|4988.3|4982.3|4985.3|4979.3|15
1614265080000|2021-02-25 14:58:00|4987.3|4981.3|4987.4|4981.4|4988.3|4982.3|4985.9|4979.9|24
1614265090000|2021-02-25 14:58:10|4987.9|4981.9|4987.9|4981.9|4988.4|4982.4|4987|4981|14
1614265100000|2021-02-25 14:58:20|4988|4982|4986.3|4980.3|4989|4983|4986.3|4980.3|35
1614265110000|2021-02-25 14:58:30|4986.8|4980.8|4987.8|4981.8|4987.9|4981.9|4986.8|4980.8|33
1614265120000|2021-02-25 14:58:40|4988.1|4982.1|4989.1|4983.1|4989.6|4983.6|4987.3|4981.3|21
1614265130000|2021-02-25 14:58:50|4988.8|4982.8|4990.6|4984.6|4990.6|4984.6|4988.3|4982.3|8
1614265140000|2021-02-25 14:59:00|4991.8|4985.8|4990.8|4984.8|4992.1|4986.1|4990.8|4984.8|33
1614265150000|2021-02-25 14:59:10|4990.4|4984.4|4990.1|4984.1|4990.4|4984.4|4987.6|4981.6|39
1614265160000|2021-02-25 14:59:20|4989.4|4983.4|4990.1|4984.1|4990.3|4984.3|4989.3|4983.3|33
1614265170000|2021-02-25 14:59:30|4990.3|4984.3|4993.9|4987.9|4994.3|4988.3|4990.3|4984.3|82
1614265180000|2021-02-25 14:59:40|4993.8|4987.8|4993.3|4987.3|4993.8|4987.8|4991.4|4985.4|10
1614265190000|2021-02-25 14:59:50|4992.9|4986.9|4994.9|4988.9|4995.5|4989.5|4992.9|4986.9|28
1614265200000|2021-02-25 15:00:00|4995.3|4989.3|4994.5|4988.5|4995.5|4989.5|4993.9|4987.9|63
1614265210000|2021-02-25 15:00:10|4994.4|4988.4|4997.8|4991.8|4998.1|4992.1|4994.4|4988.4|53
1614265220000|2021-02-25 15:00:20|4997.4|4991.4|4999.5|4993.5|4999.5|4993.5|4997|4991|33
1614265230000|2021-02-25 15:00:30|4998.5|4992.5|4998.4|4992.4|4999.5|4993.5|4997.8|4991.8|33
1614265240000|2021-02-25 15:00:40|4998.3|4992.3|4996.6|4990.6|5001.1|4995.1|4996.6|4990.6|34
1614265250000|2021-02-25 15:00:50|4995.9|4989.9|4994.6|4988.6|4996.3|4990.3|4992.6|4986.6|25
1614265260000|2021-02-25 15:01:00|4995.3|4989.3|5007|5001|5007|5001|4995.1|4989.1|21
1614265270000|2021-02-25 15:01:10|5006.9|5000.9|5010.5|5004.5|5013|5007|5006.9|5000.9|56
1614265280000|2021-02-25 15:01:20|5010.1|5004.1|5011.4|5005.4|5012.4|5006.4|5008.8|5002.8|52
1614265290000|2021-02-25 15:01:30|5010.4|5004.4|5014.5|5008.5|5014.5|5008.5|5008.6|5002.6|40
1614265300000|2021-02-25 15:01:40|5014.1|5008.1|5013.3|5007.3|5014.5|5008.5|5013.3|5007.3|23
1614265310000|2021-02-25 15:01:50|5013.4|5007.4|5006.6|5000.6|5013.4|5007.4|5005.3|4999.3|115
1614265320000|2021-02-25 15:02:00|5006.5|5000.5|5000.6|4994.6|5006.5|5000.5|5000.5|4994.5|45
1614265330000|2021-02-25 15:02:10|5002.5|4996.5|4998.8|4992.8|5004.6|4998.6|4998.5|4992.5|88
1614265340000|2021-02-25 15:02:20|4998.6|4992.6|5000.1|4994.1|5000.1|4994.1|4997.5|4991.5|15
1614265350000|2021-02-25 15:02:30|4999.8|4993.8|4998.8|4992.8|4999.8|4993.8|4998.6|4992.6|3
1614265360000|2021-02-25 15:02:40|4999.1|4993.1|4995.1|4989.1|4999.1|4993.1|4994.8|4988.8|68
1614265370000|2021-02-25 15:02:50|4994.8|4988.8|4995.3|4989.3|4995.8|4989.8|4993.8|4987.8|3
1614265380000|2021-02-25 15:03:00|4995.1|4989.1|4994.6|4988.6|4995.3|4989.3|4994.6|4988.6|1
1614265390000|2021-02-25 15:03:10|4994.8|4988.8|4996.6|4990.6|4996.8|4990.8|4994.8|4988.8|11
1614265400000|2021-02-25 15:03:20|4995.8|4989.8|4995.3|4989.3|4996.6|4990.6|4995.3|4989.3|36
1614265410000|2021-02-25 15:03:30|4995.8|4989.8|4997.1|4991.1|4999|4993|4995.5|4989.5|7
1614265420000|2021-02-25 15:03:40|4997.5|4991.5|4991.6|4985.6|4997.5|4991.5|4991.6|4985.6|25
1614265430000|2021-02-25 15:03:50|4991.3|4985.3|4991.3|4985.3|4991.6|4985.6|4990.8|4984.8|12
1614265440000|2021-02-25 15:04:00|4990.8|4984.8|4992.6|4986.6|4992.6|4986.6|4990.8|4984.8|33
1614265450000|2021-02-25 15:04:10|4992.8|4986.8|4989.9|4983.9|4994.6|4988.6|4989.8|4983.8|13
1614265460000|2021-02-25 15:04:20|4989.6|4983.6|4984|4978|4990|4984|4983.9|4977.9|59
1614265470000|2021-02-25 15:04:30|4984.4|4978.4|4977.4|4971.4|4984.4|4978.4|4977.4|4971.4|19
1614265480000|2021-02-25 15:04:40|4977.5|4971.5|4978.4|4972.4|4978.4|4972.4|4976.1|4970.1|45
1614265490000|2021-02-25 15:04:50|4978.5|4972.5|4979.1|4973.1|4980|4974|4977.5|4971.5|59
1614265500000|2021-02-25 15:05:00|4978.9|4972.9|4980.2|4974.2|4984|4978|4978.2|4972.2|49
1614265510000|2021-02-25 15:05:10|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980|4974|3
1614265520000|2021-02-25 15:05:20|4981.5|4975.5|4983.4|4977.4|4983.7|4977.7|4980.6|4974.6|16
1614265530000|2021-02-25 15:05:30|4983|4977|4981.9|4975.9|4983|4977|4981.7|4975.7|8
1614265540000|2021-02-25 15:05:40|4982.7|4976.7|4982.6|4976.6|4984.2|4978.2|4982.6|4976.6|15
1614265550000|2021-02-25 15:05:50|4982.2|4976.2|4981.5|4975.5|4982.2|4976.2|4981.1|4975.1|13
1614265560000|2021-02-25 15:06:00|4981.1|4975.1|4982.6|4976.6|4983.4|4977.4|4981|4975|7
1614265570000|2021-02-25 15:06:10|4982.1|4976.1|4982.6|4976.6|4983.5|4977.5|4982|4976|15
1614265580000|2021-02-25 15:06:20|4982.3|4976.3|4981.1|4975.1|4982.6|4976.6|4981.1|4975.1|10
1614265590000|2021-02-25 15:06:30|4980.8|4974.8|4978.3|4972.3|4980.8|4974.8|4978.3|4972.3|12
1614265600000|2021-02-25 15:06:40|4978.8|4972.8|4978.8|4972.8|4978.9|4972.9|4978.8|4972.8|20
1614265610000|2021-02-25 15:06:50|4978.6|4972.6|4980.8|4974.8|4980.8|4974.8|4978|4972|19
1614265620000|2021-02-25 15:07:00|4980.9|4974.9|4977.4|4971.4|4980.9|4974.9|4977.3|4971.3|27
1614265630000|2021-02-25 15:07:10|4976.6|4970.6|4976.4|4970.4|4976.6|4970.6|4975.4|4969.4|14
1614265640000|2021-02-25 15:07:20|4976.7|4970.7|4976.7|4970.7|4977.7|4971.7|4976.7|4970.7|5
1614265650000|2021-02-25 15:07:30|4976.5|4970.5|4974.4|4968.4|4976.5|4970.5|4974.4|4968.4|28
1614265660000|2021-02-25 15:07:40|4974|4968|4976.4|4970.4|4976.4|4970.4|4974|4968|16
1614265670000|2021-02-25 15:07:50|4976.9|4970.9|4977|4971|4977.4|4971.4|4976.4|4970.4|24
1614265680000|2021-02-25 15:08:00|4976.9|4970.9|4972.4|4966.4|4977|4971|4972.4|4966.4|61
1614265690000|2021-02-25 15:08:10|4972.5|4966.5|4970|4964|4973.4|4967.4|4970|4964|20
1614265700000|2021-02-25 15:08:20|4970.7|4964.7|4970.4|4964.4|4970.7|4964.7|4968.4|4962.4|16
1614265710000|2021-02-25 15:08:30|4970.2|4964.2|4968.4|4962.4|4970.2|4964.2|4968.1|4962.1|13
1614265720000|2021-02-25 15:08:40|4968|4962|4970.4|4964.4|4970.7|4964.7|4968|4962|41
1614265730000|2021-02-25 15:08:50|4970.9|4964.9|4972.4|4966.4|4972.9|4966.9|4970.9|4964.9|28
1614265740000|2021-02-25 15:09:00|4972.5|4966.5|4971.1|4965.1|4972.6|4966.6|4971|4965|41
1614265750000|2021-02-25 15:09:10|4971|4965|4967.9|4961.9|4971|4965|4967.9|4961.9|39
1614265760000|2021-02-25 15:09:20|4968|4962|4969.4|4963.4|4970.4|4964.4|4967.7|4961.7|32
1614265770000|2021-02-25 15:09:30|4969.7|4963.7|4972.2|4966.2|4972.2|4966.2|4969.7|4963.7|7
1614265780000|2021-02-25 15:09:40|4971.9|4965.9|4970.4|4964.4|4971.9|4965.9|4970.4|4964.4|2
1614265790000|2021-02-25 15:09:50|4970|4964|4967.2|4961.2|4970|4964|4967.1|4961.1|61
1614265800000|2021-02-25 15:10:00|4968.6|4962.6|4970.1|4964.1|4970.6|4964.6|4968.6|4962.6|56
1614265810000|2021-02-25 15:10:10|4969.7|4963.7|4970.4|4964.4|4970.4|4964.4|4967.6|4961.6|22
1614265820000|2021-02-25 15:10:20|4970.2|4964.2|4969.4|4963.4|4971.4|4965.4|4969.4|4963.4|6
1614265830000|2021-02-25 15:10:30|4969.7|4963.7|4974|4968|4974|4968|4969.7|4963.7|5
1614265840000|2021-02-25 15:10:40|4975.4|4969.4|4973.6|4967.6|4975.4|4969.4|4973.2|4967.2|9
1614265850000|2021-02-25 15:10:50|4974.6|4968.6|4975.2|4969.2|4975.7|4969.7|4974.6|4968.6|2
1614265860000|2021-02-25 15:11:00|4975.4|4969.4|4976.2|4970.2|4976.2|4970.2|4972.2|4966.2|22
1614265870000|2021-02-25 15:11:10|4976.6|4970.6|4976.2|4970.2|4976.6|4970.6|4976.2|4970.2|2
1614265880000|2021-02-25 15:11:20|4977.6|4971.6|4980.2|4974.2|4980.7|4974.7|4977.6|4971.6|17
1614265890000|2021-02-25 15:11:30|4980.9|4974.9|4983.1|4977.1|4983.5|4977.5|4980.9|4974.9|50
1614265900000|2021-02-25 15:11:40|4983.2|4977.2|4981.1|4975.1|4983.2|4977.2|4981.1|4975.1|19
1614265910000|2021-02-25 15:11:50|4980.7|4974.7|4979.6|4973.6|4980.7|4974.7|4977.7|4971.7|33
1614265920000|2021-02-25 15:12:00|4979.5|4973.5|4978.1|4972.1|4979.5|4973.5|4976.6|4970.6|30
1614265930000|2021-02-25 15:12:10|4980.1|4974.1|4975.1|4969.1|4980.1|4974.1|4975.1|4969.1|45
1614265940000|2021-02-25 15:12:20|4974.6|4968.6|4976.6|4970.6|4976.6|4970.6|4973.6|4967.6|17
1614265950000|2021-02-25 15:12:30|4976.1|4970.1|4974.2|4968.2|4976.1|4970.1|4974.2|4968.2|17
1614265960000|2021-02-25 15:12:40|4974.1|4968.1|4972.1|4966.1|4974.1|4968.1|4971.7|4965.7|16
1614265970000|2021-02-25 15:12:50|4972.2|4966.2|4971.9|4965.9|4973.7|4967.7|4971.9|4965.9|33
1614265980000|2021-02-25 15:13:00|4971.5|4965.5|4971.7|4965.7|4972.7|4966.7|4971.4|4965.4|4
1614265990000|2021-02-25 15:13:10|4971.4|4965.4|4971.4|4965.4|4971.9|4965.9|4971.4|4965.4|15
1614266000000|2021-02-25 15:13:20|4971.9|4965.9|4973.2|4967.2|4973.2|4967.2|4971.4|4965.4|8
1614266010000|2021-02-25 15:13:30|4973.1|4967.1|4972.2|4966.2|4973.1|4967.1|4971.7|4965.7|1
1614266020000|2021-02-25 15:13:40|4972.4|4966.4|4971.5|4965.5|4972.7|4966.7|4971.5|4965.5|27
1614266030000|2021-02-25 15:13:50|4971.1|4965.1|4975.2|4969.2|4976.2|4970.2|4971.1|4965.1|21
1614266040000|2021-02-25 15:14:00|4974.9|4968.9|4974.7|4968.7|4975.7|4969.7|4974.7|4968.7|49
1614266050000|2021-02-25 15:14:10|4975.4|4969.4|4974.9|4968.9|4975.4|4969.4|4973.9|4967.9|63
1614266060000|2021-02-25 15:14:20|4976.9|4970.9|4976.4|4970.4|4979.9|4973.9|4975.4|4969.4|163
1614266070000|2021-02-25 15:14:30|4976|4970|4976.4|4970.4|4976.4|4970.4|4975.4|4969.4|9
1614266080000|2021-02-25 15:14:40|4976.5|4970.5|4978.1|4972.1|4978.1|4972.1|4976.4|4970.4|1
1614266090000|2021-02-25 15:14:50|4978.2|4972.2|4978.6|4972.6|4978.6|4972.6|4978.2|4972.2|4
1614266100000|2021-02-25 15:15:00|4978.1|4972.1|4976.1|4970.1|4978.1|4972.1|4976.1|4970.1|17
1614266110000|2021-02-25 15:15:10|4978.1|4972.1|4977.6|4971.6|4978.9|4972.9|4977.6|4971.6|14
1614266120000|2021-02-25 15:15:20|4978.1|4972.1|4977.1|4971.1|4978.6|4972.6|4977|4971|20
1614266130000|2021-02-25 15:15:30|4976.1|4970.1|4976.1|4970.1|4976.6|4970.6|4976.1|4970.1|24
1614266140000|2021-02-25 15:15:40|4976.6|4970.6|4977.1|4971.1|4977.1|4971.1|4976.6|4970.6|3
1614266150000|2021-02-25 15:15:50|4977.6|4971.6|4978.9|4972.9|4979.5|4973.5|4977.6|4971.6|25
1614266160000|2021-02-25 15:16:00|4979.9|4973.9|4979.4|4973.4|4980.2|4974.2|4978.2|4972.2|34
1614266170000|2021-02-25 15:16:10|4979.2|4973.2|4977.7|4971.7|4979.7|4973.7|4977.7|4971.7|3
1614266180000|2021-02-25 15:16:20|4977.4|4971.4|4980.1|4974.1|4980.1|4974.1|4977.2|4971.2|9
1614266190000|2021-02-25 15:16:30|4980|4974|4976.7|4970.7|4980|4974|4976.7|4970.7|37
1614266200000|2021-02-25 15:16:40|4976.6|4970.6|4976.1|4970.1|4977.1|4971.1|4976.1|4970.1|29
1614266210000|2021-02-25 15:16:50|4976.2|4970.2|4977.1|4971.1|4977.1|4971.1|4976.1|4970.1|10
1614266220000|2021-02-25 15:17:00|4977.6|4971.6|4976.7|4970.7|4978.6|4972.6|4976.6|4970.6|27
1614266230000|2021-02-25 15:17:10|4976.6|4970.6|4980.1|4974.1|4980.1|4974.1|4976.6|4970.6|9
1614266240000|2021-02-25 15:17:20|4980.6|4974.6|4980.7|4974.7|4981.5|4975.5|4980.6|4974.6|3
1614266250000|2021-02-25 15:17:30|4981.1|4975.1|4980.9|4974.9|4981.1|4975.1|4980.6|4974.6|4
1614266260000|2021-02-25 15:17:40|4981|4975|4981.1|4975.1|4981.5|4975.5|4981|4975|11
1614266270000|2021-02-25 15:17:50|4981.2|4975.2|4984.1|4978.1|4984.1|4978.1|4981.2|4975.2|30
1614266280000|2021-02-25 15:18:00|4983.6|4977.6|4986.7|4980.7|4987.1|4981.1|4983.6|4977.6|18
1614266290000|2021-02-25 15:18:10|4987.1|4981.1|4988.6|4982.6|4988.6|4982.6|4987.1|4981.1|15
1614266300000|2021-02-25 15:18:20|4988.5|4982.5|4986.9|4980.9|4988.5|4982.5|4986.7|4980.7|5
1614266310000|2021-02-25 15:18:30|4987.6|4981.6|4991|4985|4991|4985|4987.4|4981.4|36
1614266320000|2021-02-25 15:18:40|4992|4986|4996|4990|4996|4990|4991.9|4985.9|21
1614266330000|2021-02-25 15:18:50|4996.1|4990.1|4996.5|4990.5|4998.2|4992.2|4995.9|4989.9|16
1614266340000|2021-02-25 15:19:00|4996.1|4990.1|4996.2|4990.2|4996.9|4990.9|4991.2|4985.2|136
1614266350000|2021-02-25 15:19:10|4996.4|4990.4|4996.9|4990.9|4997.4|4991.4|4995.7|4989.7|12
1614266360000|2021-02-25 15:19:20|4997.2|4991.2|4996.9|4990.9|4997.9|4991.9|4996.4|4990.4|15
1614266370000|2021-02-25 15:19:30|4997.2|4991.2|5000.4|4994.4|5001.9|4995.9|4997.2|4991.2|19
1614266380000|2021-02-25 15:19:40|5000|4994|5001.9|4995.9|5002.2|4996.2|4998.6|4992.6|20
1614266390000|2021-02-25 15:19:50|5001.5|4995.5|5002.4|4996.4|5002.4|4996.4|5001|4995|38
1614266400000|2021-02-25 15:20:00|5002.7|4996.7|5005.4|4999.4|5005.4|4999.4|5002.4|4996.4|56
1614266410000|2021-02-25 15:20:10|5005.7|4999.7|5010.2|5004.2|5010.2|5004.2|5005.7|4999.7|33
1614266420000|2021-02-25 15:20:20|5010.7|5004.7|5004.1|4998.1|5010.7|5004.7|5002.7|4996.7|74
1614266430000|2021-02-25 15:20:30|5004|4998|5002.6|4996.6|5004|4998|5002.6|4996.6|7
1614266440000|2021-02-25 15:20:40|5005.4|4999.4|5006|5000|5006.5|5000.5|5004.9|4998.9|20
1614266450000|2021-02-25 15:20:50|5005.9|4999.9|5007.4|5001.4|5007.4|5001.4|5004.6|4998.6|22
1614266460000|2021-02-25 15:21:00|5006.9|5000.9|5010.9|5004.9|5012.8|5006.8|5006.4|5000.4|92
1614266470000|2021-02-25 15:21:10|5011|5005|5013.6|5007.6|5014.6|5008.6|5011|5005|44
1614266480000|2021-02-25 15:21:20|5015|5009|5017.2|5011.2|5017.2|5011.2|5014.6|5008.6|43
1614266490000|2021-02-25 15:21:30|5016.8|5010.8|5018.3|5012.3|5019.3|5013.3|5016.3|5010.3|41
1614266500000|2021-02-25 15:21:40|5018|5012|5017.1|5011.1|5018.3|5012.3|5016.2|5010.2|34
1614266510000|2021-02-25 15:21:50|5017.6|5011.6|5020.3|5014.3|5020.6|5014.6|5017.6|5011.6|22
1614266520000|2021-02-25 15:22:00|5020.2|5014.2|5021.5|5015.5|5023.3|5017.3|5020|5014|32
1614266530000|2021-02-25 15:22:10|5026.8|5020.8|5021.6|5015.6|5027.8|5021.8|5021.6|5015.6|45
1614266540000|2021-02-25 15:22:20|5022|5016|5018.6|5012.6|5022|5016|5018.6|5012.6|6
1614266550000|2021-02-25 15:22:30|5018.5|5012.5|5016.3|5010.3|5018.5|5012.5|5016.3|5010.3|23
1614266560000|2021-02-25 15:22:40|5013.7|5007.7|5011.8|5005.8|5014.1|5008.1|5011.8|5005.8|69
1614266570000|2021-02-25 15:22:50|5011.3|5005.3|5009.8|5003.8|5011.3|5005.3|5009.5|5003.5|14
1614266580000|2021-02-25 15:23:00|5010.2|5004.2|5010|5004|5011.2|5005.2|5010|5004|17
1614266590000|2021-02-25 15:23:10|5008.3|5002.3|5008.7|5002.7|5008.7|5002.7|5007.8|5001.8|27
1614266600000|2021-02-25 15:23:20|5008.3|5002.3|5006.1|5000.1|5008.8|5002.8|5005|4999|11
1614266610000|2021-02-25 15:23:30|5006|5000|5008.1|5002.1|5008.1|5002.1|5004.7|4998.7|25
1614266620000|2021-02-25 15:23:40|5008.5|5002.5|5007.3|5001.3|5009.6|5003.6|5007.3|5001.3|14
1614266630000|2021-02-25 15:23:50|5007.2|5001.2|5006.2|5000.2|5007.2|5001.2|5006.2|5000.2|3
1614266640000|2021-02-25 15:24:00|5006.1|5000.1|5005.6|4999.6|5006.1|5000.1|5003.2|4997.2|22
1614266650000|2021-02-25 15:24:10|5005.2|4999.2|5005.2|4999.2|5005.6|4999.6|5005.1|4999.1|15
1614266660000|2021-02-25 15:24:20|5005.1|4999.1|5005.3|4999.3|5005.7|4999.7|5004.2|4998.2|7
1614266670000|2021-02-25 15:24:30|5005.7|4999.7|5005.7|4999.7|5006.1|5000.1|5005.3|4999.3|5
1614266680000|2021-02-25 15:24:40|5005.3|4999.3|5007.1|5001.1|5007.1|5001.1|5005.3|4999.3|25
1614266690000|2021-02-25 15:24:50|5007|5001|5007.6|5001.6|5007.6|5001.6|5007|5001|1
1614266700000|2021-02-25 15:25:00|5008|5002|5010.3|5004.3|5010.8|5004.8|5008|5002|20
1614266710000|2021-02-25 15:25:10|5010.5|5004.5|5007.6|5001.6|5010.5|5004.5|5007.6|5001.6|12
1614266720000|2021-02-25 15:25:20|5008|5002|5008.5|5002.5|5009|5003|5008|5002|3
1614266730000|2021-02-25 15:25:30|5008.1|5002.1|5007.8|5001.8|5008.2|5002.2|5007.8|5001.8|7
1614266740000|2021-02-25 15:25:40|5008|5002|5008|5002|5008.3|5002.3|5007.8|5001.8|4
1614266750000|2021-02-25 15:25:50|5008.3|5002.3|5008.3|5002.3|5009.2|5003.2|5007.8|5001.8|9
1614266760000|2021-02-25 15:26:00|5008.7|5002.7|5008.7|5002.7|5008.8|5002.8|5008.3|5002.3|10
1614266770000|2021-02-25 15:26:10|5008.3|5002.3|5009.5|5003.5|5010|5004|5008.3|5002.3|33
1614266780000|2021-02-25 15:26:20|5009.1|5003.1|5011.3|5005.3|5011.3|5005.3|5009.1|5003.1|22
1614266790000|2021-02-25 15:26:30|5011.2|5005.2|5008.7|5002.7|5011.2|5005.2|5008.7|5002.7|1
1614266800000|2021-02-25 15:26:40|5008.3|5002.3|5009.1|5003.1|5010.2|5004.2|5008.2|5002.2|4
1614266810000|2021-02-25 15:26:50|5009.2|5003.2|5007.3|5001.3|5009.5|5003.5|5007.3|5001.3|18
1614266820000|2021-02-25 15:27:00|5007.8|5001.8|5004.6|4998.6|5008|5002|5004.6|4998.6|226
1614266830000|2021-02-25 15:27:10|5005|4999|5003.6|4997.6|5005|4999|5003.6|4997.6|6
1614266840000|2021-02-25 15:27:20|5003.2|4997.2|5002.1|4996.1|5003.8|4997.8|5002.1|4996.1|19
1614266850000|2021-02-25 15:27:30|5002.2|4996.2|5004.3|4998.3|5004.3|4998.3|5002.2|4996.2|8
1614266860000|2021-02-25 15:27:40|5005.1|4999.1|5006.4|5000.4|5006.4|5000.4|5005.1|4999.1|12
1614266870000|2021-02-25 15:27:50|5006.1|5000.1|5006.2|5000.2|5007.1|5001.1|5005.8|4999.8|15
1614266880000|2021-02-25 15:28:00|5005.8|4999.8|5006.2|5000.2|5006.2|5000.2|5005.8|4999.8|10
1614266890000|2021-02-25 15:28:10|5005.8|4999.8|5005.8|4999.8|5005.8|4999.8|5005.8|4999.8|1
1614266900000|2021-02-25 15:28:20|5006.2|5000.2|5006.2|5000.2|5006.7|5000.7|5005.8|4999.8|16
1614266910000|2021-02-25 15:28:30|5005.8|4999.8|5003.8|4997.8|5005.8|4999.8|5003.8|4997.8|3
1614266920000|2021-02-25 15:28:40|5004.3|4998.3|5003.8|4997.8|5004.8|4998.8|5003.8|4997.8|5
1614266930000|2021-02-25 15:28:50|5003.3|4997.3|5003.8|4997.8|5004.8|4998.8|5002.8|4996.8|19
1614266940000|2021-02-25 15:29:00|5004.2|4998.2|5001.8|4995.8|5004.2|4998.2|5000.8|4994.8|37
1614266950000|2021-02-25 15:29:10|5001.4|4995.4|5002.3|4996.3|5002.8|4996.8|5001.2|4995.2|7
1614266960000|2021-02-25 15:29:20|5002.7|4996.7|5003.4|4997.4|5003.8|4997.8|5002.7|4996.7|12
1614266970000|2021-02-25 15:29:30|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|0
1614266980000|2021-02-25 15:29:40|5003.7|4997.7|5003.3|4997.3|5004.7|4998.7|5003.2|4997.2|29
1614266990000|2021-02-25 15:29:50|5002.9|4996.9|5001.3|4995.3|5002.9|4996.9|5000.9|4994.9|16
1614267000000|2021-02-25 15:30:00|5001.7|4995.7|4998.9|4992.9|5001.8|4995.8|4997.8|4991.8|33
1614267010000|2021-02-25 15:30:10|4999.8|4993.8|4998.3|4992.3|5000.4|4994.4|4997.8|4991.8|27
1614267020000|2021-02-25 15:30:20|4999.7|4993.7|4997.8|4991.8|5004.8|4998.8|4997.4|4991.4|33
1614267030000|2021-02-25 15:30:30|4998.2|4992.2|4995.9|4989.9|5000.2|4994.2|4995.9|4989.9|41
1614267040000|2021-02-25 15:30:40|4994.8|4988.8|4992.2|4986.2|4994.8|4988.8|4991.2|4985.2|13
1614267050000|2021-02-25 15:30:50|4992.3|4986.3|4993.2|4987.2|4993.2|4987.2|4992.3|4986.3|2
1614267060000|2021-02-25 15:31:00|4992.8|4986.8|4992.8|4986.8|4993.2|4987.2|4992.8|4986.8|9
1614267070000|2021-02-25 15:31:10|4993.2|4987.2|4993.1|4987.1|4993.6|4987.6|4992.6|4986.6|28
1614267080000|2021-02-25 15:31:20|4992.7|4986.7|4998.4|4992.4|4998.6|4992.6|4992.3|4986.3|41
1614267090000|2021-02-25 15:31:30|4998.8|4992.8|4996.9|4990.9|4999.4|4993.4|4996.1|4990.1|16
1614267100000|2021-02-25 15:31:40|4996.6|4990.6|4990.1|4984.1|4996.6|4990.6|4989.7|4983.7|76
1614267110000|2021-02-25 15:31:50|4989.9|4983.9|4992.1|4986.1|4993.7|4987.7|4989.9|4983.9|8
1614267120000|2021-02-25 15:32:00|4992.4|4986.4|4985.2|4979.2|4992.4|4986.4|4985.2|4979.2|63
1614267130000|2021-02-25 15:32:10|4983.8|4977.8|4988.1|4982.1|4988.6|4982.6|4983.8|4977.8|48
1614267140000|2021-02-25 15:32:20|4987.7|4981.7|4986.9|4980.9|4987.8|4981.8|4986.4|4980.4|4
1614267150000|2021-02-25 15:32:30|4986.8|4980.8|4986.9|4980.9|4987.4|4981.4|4986.7|4980.7|11
1614267160000|2021-02-25 15:32:40|4986.6|4980.6|4988.1|4982.1|4988.1|4982.1|4986.4|4980.4|32
1614267170000|2021-02-25 15:32:50|4988.2|4982.2|4986.8|4980.8|4988.3|4982.3|4986.8|4980.8|19
1614267180000|2021-02-25 15:33:00|4987.1|4981.1|4986.8|4980.8|4988.8|4982.8|4986.8|4980.8|13
1614267190000|2021-02-25 15:33:10|4987.3|4981.3|4986.9|4980.9|4987.5|4981.5|4986.4|4980.4|66
1614267200000|2021-02-25 15:33:20|4987.3|4981.3|4987.7|4981.7|4989.1|4983.1|4987.3|4981.3|7
1614267210000|2021-02-25 15:33:30|4987.6|4981.6|4987.7|4981.7|4987.7|4981.7|4987.2|4981.2|15
1614267220000|2021-02-25 15:33:40|4987.6|4981.6|4988.8|4982.8|4988.8|4982.8|4987.2|4981.2|10
1614267230000|2021-02-25 15:33:50|4988.9|4982.9|4991.7|4985.7|4992.1|4986.1|4988.8|4982.8|17
1614267240000|2021-02-25 15:34:00|4990.3|4984.3|4988.3|4982.3|4990.3|4984.3|4988.2|4982.2|23
1614267250000|2021-02-25 15:34:10|4988.2|4982.2|4986.4|4980.4|4988.7|4982.7|4986.4|4980.4|15
1614267260000|2021-02-25 15:34:20|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.4|4980.4|25
1614267270000|2021-02-25 15:34:30|4986.6|4980.6|4990.2|4984.2|4990.2|4984.2|4986.2|4980.2|13
1614267280000|2021-02-25 15:34:40|4990.3|4984.3|4991.3|4985.3|4991.7|4985.7|4990.3|4984.3|11
1614267290000|2021-02-25 15:34:50|4991.7|4985.7|4994.1|4988.1|4994.1|4988.1|4991.7|4985.7|16
1614267300000|2021-02-25 15:35:00|4993.7|4987.7|4995.7|4989.7|4995.7|4989.7|4992.7|4986.7|21
1614267310000|2021-02-25 15:35:10|4996.2|4990.2|4995.7|4989.7|4996.7|4990.7|4995.7|4989.7|6
1614267320000|2021-02-25 15:35:20|4996.6|4990.6|4996.6|4990.6|4996.7|4990.7|4996.6|4990.6|20
1614267330000|2021-02-25 15:35:30|4997.1|4991.1|4995.2|4989.2|4997.1|4991.1|4994.8|4988.8|16
1614267340000|2021-02-25 15:35:40|4994.8|4988.8|4992.2|4986.2|4994.8|4988.8|4991.2|4985.2|27
1614267350000|2021-02-25 15:35:50|4991.8|4985.8|4993.6|4987.6|4993.6|4987.6|4991.8|4985.8|8
1614267360000|2021-02-25 15:36:00|4993.2|4987.2|4987.8|4981.8|4993.2|4987.2|4987.8|4981.8|12
1614267370000|2021-02-25 15:36:10|4988.2|4982.2|4990.3|4984.3|4991.3|4985.3|4988.2|4982.2|12
1614267380000|2021-02-25 15:36:20|4990.2|4984.2|4989.3|4983.3|4990.2|4984.2|4988.8|4982.8|2
1614267390000|2021-02-25 15:36:30|4989.4|4983.4|4991.7|4985.7|4991.8|4985.8|4988.8|4982.8|6
1614267400000|2021-02-25 15:36:40|4991.8|4985.8|4988.3|4982.3|4991.8|4985.8|4987.8|4981.8|17
1614267410000|2021-02-25 15:36:50|4987.8|4981.8|4988.8|4982.8|4988.8|4982.8|4987.8|4981.8|0
1614267420000|2021-02-25 15:37:00|4988.7|4982.7|4987.4|4981.4|4988.7|4982.7|4986.7|4980.7|15
1614267430000|2021-02-25 15:37:10|4987.8|4981.8|4991.3|4985.3|4991.7|4985.7|4987.8|4981.8|4
1614267440000|2021-02-25 15:37:20|4991.7|4985.7|4993.3|4987.3|4994.8|4988.8|4991.7|4985.7|9
1614267450000|2021-02-25 15:37:30|4992.7|4986.7|4989.8|4983.8|4993.2|4987.2|4989.7|4983.7|15
1614267460000|2021-02-25 15:37:40|4990.3|4984.3|4990.3|4984.3|4990.3|4984.3|4989.7|4983.7|5
1614267470000|2021-02-25 15:37:50|4990.2|4984.2|4989.6|4983.6|4990.3|4984.3|4988.3|4982.3|18
1614267480000|2021-02-25 15:38:00|4990.1|4984.1|4988.2|4982.2|4990.1|4984.1|4988.1|4982.1|20
1614267490000|2021-02-25 15:38:10|4988.1|4982.1|4986.9|4980.9|4988.6|4982.6|4986.9|4980.9|27
1614267500000|2021-02-25 15:38:20|4986.6|4980.6|4985.9|4979.9|4986.6|4980.6|4985.9|4979.9|6
1614267510000|2021-02-25 15:38:30|4986.1|4980.1|4987.8|4981.8|4988.1|4982.1|4985.9|4979.9|30
1614267520000|2021-02-25 15:38:40|4988.8|4982.8|4990.8|4984.8|4990.8|4984.8|4987.8|4981.8|9
1614267530000|2021-02-25 15:38:50|4990.9|4984.9|4991.8|4985.8|4992.4|4986.4|4990.9|4984.9|10
1614267540000|2021-02-25 15:39:00|4991.4|4985.4|4990.9|4984.9|4991.9|4985.9|4990.9|4984.9|7
1614267550000|2021-02-25 15:39:10|4990.8|4984.8|4992.4|4986.4|4992.4|4986.4|4990.8|4984.8|3
1614267560000|2021-02-25 15:39:20|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|10
1614267570000|2021-02-25 15:39:30|4991.6|4985.6|4992.6|4986.6|4992.6|4986.6|4991.6|4985.6|8
1614267590000|2021-02-25 15:39:50|4992.4|4986.4|4990.1|4984.1|4992.6|4986.6|4989.9|4983.9|12
1614267600000|2021-02-25 15:40:00|4990.4|4984.4|4987.4|4981.4|4990.6|4984.6|4987.3|4981.3|17
1614267610000|2021-02-25 15:40:10|4987.1|4981.1|4987.4|4981.4|4987.4|4981.4|4986.6|4980.6|9
1614267620000|2021-02-25 15:40:20|4986.6|4980.6|4985.1|4979.1|4986.6|4980.6|4984.7|4978.7|15
1614267630000|2021-02-25 15:40:30|4984.7|4978.7|4983.6|4977.6|4984.7|4978.7|4983.6|4977.6|3
1614267640000|2021-02-25 15:40:40|4983.4|4977.4|4982.1|4976.1|4983.6|4977.6|4980.8|4974.8|18
1614267650000|2021-02-25 15:40:50|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|2
1614267660000|2021-02-25 15:41:00|4984.4|4978.4|4983.1|4977.1|4984.4|4978.4|4982.7|4976.7|29
1614267670000|2021-02-25 15:41:10|4982.9|4976.9|4981.9|4975.9|4982.9|4976.9|4981.8|4975.8|5
1614267680000|2021-02-25 15:41:20|4981.8|4975.8|4980.9|4974.9|4982.3|4976.3|4980.9|4974.9|46
1614267690000|2021-02-25 15:41:30|4980.4|4974.4|4980.3|4974.3|4980.9|4974.9|4980.3|4974.3|12
1614267700000|2021-02-25 15:41:40|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|2
1614267710000|2021-02-25 15:41:50|4983.3|4977.3|4984.8|4978.8|4985.3|4979.3|4983.3|4977.3|17
1614267720000|2021-02-25 15:42:00|4984.9|4978.9|4985.9|4979.9|4986.3|4980.3|4984.9|4978.9|8
1614267730000|2021-02-25 15:42:10|4986.3|4980.3|4987.3|4981.3|4987.3|4981.3|4986.3|4980.3|4
1614267740000|2021-02-25 15:42:20|4986.9|4980.9|4986.9|4980.9|4987.7|4981.7|4986.9|4980.9|17
1614267750000|2021-02-25 15:42:30|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|0
1614267760000|2021-02-25 15:42:40|4988|4982|4987.3|4981.3|4988|4982|4987.3|4981.3|23
1614267770000|2021-02-25 15:42:50|4985.8|4979.8|4987.1|4981.1|4987.1|4981.1|4985.8|4979.8|10
1614267780000|2021-02-25 15:43:00|4986.7|4980.7|4986.1|4980.1|4986.7|4980.7|4986.1|4980.1|1
1614267790000|2021-02-25 15:43:10|4985.7|4979.7|4986.6|4980.6|4986.6|4980.6|4985.1|4979.1|8
1614267800000|2021-02-25 15:43:20|4986.4|4980.4|4986.1|4980.1|4986.6|4980.6|4986.1|4980.1|3
1614267810000|2021-02-25 15:43:30|4987.1|4981.1|4988.1|4982.1|4988.6|4982.6|4987.1|4981.1|6
1614267820000|2021-02-25 15:43:40|4994.2|4988.2|4994.6|4988.6|4994.6|4988.6|4993.1|4987.1|39
1614267830000|2021-02-25 15:43:50|4994.1|4988.1|4996.1|4990.1|4996.1|4990.1|4992.6|4986.6|78
1614267840000|2021-02-25 15:44:00|4995.6|4989.6|4994.6|4988.6|4996.1|4990.1|4994.1|4988.1|127
1614267850000|2021-02-25 15:44:10|4994.4|4988.4|4991.4|4985.4|4994.4|4988.4|4991.4|4985.4|41
1614267860000|2021-02-25 15:44:20|4992.1|4986.1|4991.9|4985.9|4993.1|4987.1|4991.6|4985.6|6
1614267870000|2021-02-25 15:44:30|4992.3|4986.3|4994.4|4988.4|4994.6|4988.6|4992.3|4986.3|17
1614267880000|2021-02-25 15:44:40|4994.1|4988.1|4993.9|4987.9|4994.4|4988.4|4993.9|4987.9|2
1614267890000|2021-02-25 15:44:50|4994.1|4988.1|4994.4|4988.4|4994.4|4988.4|4993.9|4987.9|1
1614267900000|2021-02-25 15:45:00|4996.2|4990.2|4995.6|4989.6|4996.6|4990.6|4995.6|4989.6|8
1614267910000|2021-02-25 15:45:10|4994.9|4988.9|4992.9|4986.9|4994.9|4988.9|4992|4986|20
1614267920000|2021-02-25 15:45:20|4991.9|4985.9|4991.5|4985.5|4992|4986|4991.5|4985.5|0
1614267930000|2021-02-25 15:45:30|4991.4|4985.4|4991|4985|4991.5|4985.5|4991|4985|10
1614267940000|2021-02-25 15:45:40|4990.9|4984.9|4989|4983|4990.9|4984.9|4989|4983|5
1614267950000|2021-02-25 15:45:50|4988.8|4982.8|4985.7|4979.7|4988.8|4982.8|4985.5|4979.5|11
1614267960000|2021-02-25 15:46:00|4985.5|4979.5|4985.7|4979.7|4986.5|4980.5|4985.5|4979.5|45
1614267970000|2021-02-25 15:46:10|4985.5|4979.5|4984.7|4978.7|4986|4980|4984.7|4978.7|11
1614267980000|2021-02-25 15:46:20|4984.5|4978.5|4986.2|4980.2|4986.2|4980.2|4984.2|4978.2|11
1614267990000|2021-02-25 15:46:30|4986.3|4980.3|4984.8|4978.8|4986.3|4980.3|4984.8|4978.8|20
1614268000000|2021-02-25 15:46:40|4984.5|4978.5|4985|4979|4985|4979|4984.5|4978.5|15
1614268010000|2021-02-25 15:46:50|4985.4|4979.4|4985.5|4979.5|4985.5|4979.5|4985.4|4979.4|1
1614268020000|2021-02-25 15:47:00|4985.2|4979.2|4985.5|4979.5|4985.5|4979.5|4985.2|4979.2|3
1614268030000|2021-02-25 15:47:10|4985|4979|4985.5|4979.5|4985.5|4979.5|4984.5|4978.5|12
1614268040000|2021-02-25 15:47:20|4985|4979|4985.5|4979.5|4988|4982|4984.5|4978.5|16
1614268050000|2021-02-25 15:47:30|4984.5|4978.5|4981.5|4975.5|4984.5|4978.5|4980.5|4974.5|30
1614268060000|2021-02-25 15:47:40|4981.7|4975.7|4981.5|4975.5|4982|4976|4981.5|4975.5|1
1614268070000|2021-02-25 15:47:50|4981|4975|4979.9|4973.9|4981|4975|4979.4|4973.4|5
1614268080000|2021-02-25 15:48:00|4980.4|4974.4|4980|4974|4981|4975|4980|4974|10
1614268090000|2021-02-25 15:48:10|4978.5|4972.5|4980|4974|4980|4974|4978.5|4972.5|56
1614268100000|2021-02-25 15:48:20|4979.7|4973.7|4977.9|4971.9|4979.7|4973.7|4976.5|4970.5|26
1614268110000|2021-02-25 15:48:30|4978|4972|4980.4|4974.4|4980.5|4974.5|4977.7|4971.7|14
1614268120000|2021-02-25 15:48:40|4980.5|4974.5|4978|4972|4981|4975|4978|4972|32
1614268130000|2021-02-25 15:48:50|4977.7|4971.7|4976.3|4970.3|4978.5|4972.5|4976.3|4970.3|27
1614268140000|2021-02-25 15:49:00|4976.5|4970.5|4974.8|4968.8|4976.8|4970.8|4974.3|4968.3|60
1614268150000|2021-02-25 15:49:10|4974.9|4968.9|4975|4969|4975.8|4969.8|4974.8|4968.8|20
1614268160000|2021-02-25 15:49:20|4974.7|4968.7|4976.4|4970.4|4976.4|4970.4|4974.5|4968.5|5
1614268170000|2021-02-25 15:49:30|4976.5|4970.5|4977|4971|4977|4971|4975.5|4969.5|7
1614268180000|2021-02-25 15:49:40|4976.7|4970.7|4977|4971|4977.5|4971.5|4976|4970|19
1614268190000|2021-02-25 15:49:50|4977.2|4971.2|4979|4973|4979|4973|4976.5|4970.5|23
1614268200000|2021-02-25 15:50:00|4979.4|4973.4|4979|4973|4979.5|4973.5|4978.5|4972.5|24
1614268210000|2021-02-25 15:50:10|4978.7|4972.7|4980.4|4974.4|4980.5|4974.5|4978.5|4972.5|20
1614268220000|2021-02-25 15:50:20|4980.5|4974.5|4980.4|4974.4|4980.5|4974.5|4979.9|4973.9|11
1614268230000|2021-02-25 15:50:30|4978|4972|4978.3|4972.3|4978.8|4972.8|4977.8|4971.8|20
1614268240000|2021-02-25 15:50:40|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|2
1614268250000|2021-02-25 15:50:50|4978.3|4972.3|4978.8|4972.8|4978.8|4972.8|4978.3|4972.3|9
1614268260000|2021-02-25 15:51:00|4979.2|4973.2|4978.8|4972.8|4979.8|4973.8|4978.3|4972.3|22
1614268270000|2021-02-25 15:51:10|4979.3|4973.3|4979.3|4973.3|4979.8|4973.8|4979.2|4973.2|14
1614268280000|2021-02-25 15:51:20|4979.7|4973.7|4981.3|4975.3|4981.8|4975.8|4979.7|4973.7|4
1614268290000|2021-02-25 15:51:30|4981.7|4975.7|4984.8|4978.8|4984.8|4978.8|4981.7|4975.7|54
1614268310000|2021-02-25 15:51:50|4985|4979|4986.8|4980.8|4987.7|4981.7|4985|4979|20
1614268320000|2021-02-25 15:52:00|4987.2|4981.2|4985.3|4979.3|4987.3|4981.3|4985.3|4979.3|6
1614268330000|2021-02-25 15:52:10|4985.2|4979.2|4987.2|4981.2|4987.2|4981.2|4984.8|4978.8|17
1614268340000|2021-02-25 15:52:20|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|11
1614268350000|2021-02-25 15:52:30|4986.4|4980.4|4985.8|4979.8|4986.4|4980.4|4984.8|4978.8|23
1614268360000|2021-02-25 15:52:40|4985.3|4979.3|4985.3|4979.3|4986.2|4980.2|4985.2|4979.2|4
1614268370000|2021-02-25 15:52:50|4984.9|4978.9|4983.8|4977.8|4984.9|4978.9|4983.8|4977.8|5
1614268380000|2021-02-25 15:53:00|4983.7|4977.7|4984.8|4978.8|4984.8|4978.8|4982.3|4976.3|9
1614268390000|2021-02-25 15:53:10|4984.2|4978.2|4985.5|4979.5|4986|4980|4984.2|4978.2|328
1614268400000|2021-02-25 15:53:20|4985.9|4979.9|4984.4|4978.4|4985.9|4979.9|4984.3|4978.3|17
1614268410000|2021-02-25 15:53:30|4984.8|4978.8|4984.8|4978.8|4984.9|4978.9|4983.9|4977.9|3
1614268420000|2021-02-25 15:53:40|4984.5|4978.5|4985.9|4979.9|4985.9|4979.9|4984.4|4978.4|4
1614268430000|2021-02-25 15:53:50|4986|4980|4987.3|4981.3|4987.3|4981.3|4986|4980|2
1614268440000|2021-02-25 15:54:00|4985.9|4979.9|4986.3|4980.3|4986.3|4980.3|4985.9|4979.9|17
1614268450000|2021-02-25 15:54:10|4985.8|4979.8|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|1
1614268460000|2021-02-25 15:54:20|4984.9|4978.9|4983.9|4977.9|4984.9|4978.9|4983.9|4977.9|1
1614268470000|2021-02-25 15:54:30|4984.3|4978.3|4985.3|4979.3|4985.3|4979.3|4984.3|4978.3|2
1614268480000|2021-02-25 15:54:40|4985.7|4979.7|4985.3|4979.3|4985.8|4979.8|4985.3|4979.3|1
1614268490000|2021-02-25 15:54:50|4985.5|4979.5|4986.5|4980.5|4986.5|4980.5|4985.5|4979.5|10
1614268500000|2021-02-25 15:55:00|4986.8|4980.8|4986.7|4980.7|4986.8|4980.8|4986.5|4980.5|5
1614268510000|2021-02-25 15:55:10|4989|4983|4990|4984|4990|4984|4989|4983|4
1614268520000|2021-02-25 15:55:20|4989.9|4983.9|4991|4985|4991|4985|4989.9|4983.9|3
1614268530000|2021-02-25 15:55:30|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|12
1614268540000|2021-02-25 15:55:40|4990.5|4984.5|4989.4|4983.4|4990.5|4984.5|4989.4|4983.4|12
1614268550000|2021-02-25 15:55:50|4988.4|4982.4|4990|4984|4990|4984|4988|4982|9
1614268560000|2021-02-25 15:56:00|4990.4|4984.4|4990.4|4984.4|4990.9|4984.9|4990|4984|11
1614268570000|2021-02-25 15:56:10|4990|4984|4990.2|4984.2|4990.2|4984.2|4990|4984|17
1614268580000|2021-02-25 15:56:20|4990.7|4984.7|4993.8|4987.8|4994.3|4988.3|4990.7|4984.7|24
1614268590000|2021-02-25 15:56:30|4993.3|4987.3|4995.3|4989.3|4995.3|4989.3|4993.3|4987.3|3
1614268600000|2021-02-25 15:56:40|4994.8|4988.8|4993|4987|4995.3|4989.3|4993|4987|47
1614268610000|2021-02-25 15:56:50|4992.7|4986.7|4993|4987|4993|4987|4991.5|4985.5|12
1614268620000|2021-02-25 15:57:00|4992|4986|4989.4|4983.4|4992.5|4986.5|4989.4|4983.4|24
1614268630000|2021-02-25 15:57:10|4991.5|4985.5|4989.4|4983.4|4991.5|4985.5|4989.4|4983.4|15
1614268640000|2021-02-25 15:57:20|4989|4983|4988.4|4982.4|4989|4983|4987.5|4981.5|20
1614268650000|2021-02-25 15:57:30|4988.5|4982.5|4989.4|4983.4|4989.4|4983.4|4988.5|4982.5|21
1614268660000|2021-02-25 15:57:40|4989.3|4983.3|4991.9|4985.9|4991.9|4985.9|4988.4|4982.4|33
1614268670000|2021-02-25 15:57:50|4992.3|4986.3|4991.3|4985.3|4992.3|4986.3|4990.8|4984.8|1
1614268680000|2021-02-25 15:58:00|4990.8|4984.8|4988|4982|4990.8|4984.8|4987.9|4981.9|15
1614268690000|2021-02-25 15:58:10|4987.7|4981.7|4988.8|4982.8|4988.8|4982.8|4987.5|4981.5|7
1614268700000|2021-02-25 15:58:20|4989.8|4983.8|4989.5|4983.5|4991.3|4985.3|4989.5|4983.5|10
1614268710000|2021-02-25 15:58:30|||||||||2
1614268720000|2021-02-25 15:58:40|4989.9|4983.9|4988.5|4982.5|4989.9|4983.9|4988.5|4982.5|4
1614268730000|2021-02-25 15:58:50|4988.9|4982.9|4988.5|4982.5|4988.9|4982.9|4988.5|4982.5|6
1614268740000|2021-02-25 15:59:00|4987.5|4981.5|4987.9|4981.9|4987.9|4981.9|4987.5|4981.5|8
1614268750000|2021-02-25 15:59:10|4988.3|4982.3|4989.9|4983.9|4989.9|4983.9|4988.3|4982.3|3
1614268760000|2021-02-25 15:59:20|4990|4984|4989.9|4983.9|4991.5|4985.5|4989.9|4983.9|9
1614268770000|2021-02-25 15:59:30|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|0
1614268780000|2021-02-25 15:59:40|4988.9|4982.9|4988|4982|4988.9|4982.9|4988|4982|3
1614268790000|2021-02-25 15:59:50|4988.2|4982.2|4988|4982|4988.5|4982.5|4988|4982|13
1614268800000|2021-02-25 16:00:00|4988.5|4982.5|4988.7|4982.7|4988.7|4982.7|4988.5|4982.5|48447
1614268820000|2021-02-25 16:00:20|4987.3|4981.3|4987.7|4981.7|4987.7|4981.7|4987.2|4981.2|5
1614268830000|2021-02-25 16:00:30|4987.3|4981.3|4985.3|4979.3|4987.7|4981.7|4985.3|4979.3|11
1614268840000|2021-02-25 16:00:40|4985.7|4979.7|4985.3|4979.3|4986.7|4980.7|4984.9|4978.9|8
1614268850000|2021-02-25 16:00:50|4985.2|4979.2|4985.3|4979.3|4985.3|4979.3|4984.3|4978.3|19
1614268860000|2021-02-25 16:01:00|4985.2|4979.2|4985.5|4979.5|4985.5|4979.5|4984.8|4978.8|12
1614268870000|2021-02-25 16:01:10|4985.9|4979.9|4985.5|4979.5|4986.5|4980.5|4985.5|4979.5|8
1614268880000|2021-02-25 16:01:20|4985.4|4979.4|4984.5|4978.5|4985.4|4979.4|4984.5|4978.5|3
1614268890000|2021-02-25 16:01:30|4984.2|4978.2|4984.5|4978.5|4984.5|4978.5|4984|4978|1
1614268900000|2021-02-25 16:01:40|4984|4978|4984.5|4978.5|4984.5|4978.5|4984|4978|8
1614268910000|2021-02-25 16:01:50|4984.2|4978.2|4985.5|4979.5|4985.5|4979.5|4984|4978|8
1614268920000|2021-02-25 16:02:00|4988.9|4982.9|4988|4982|4988.9|4982.9|4987.9|4981.9|31
1614268930000|2021-02-25 16:02:10|4987.7|4981.7|4985.7|4979.7|4987.7|4981.7|4985|4979|17
1614268940000|2021-02-25 16:02:20|4985.5|4979.5|4987|4981|4987|4981|4985.5|4979.5|2
1614268950000|2021-02-25 16:02:30|4987.2|4981.2|4988.7|4982.7|4988.7|4982.7|4987|4981|11
1614268960000|2021-02-25 16:02:40|4988.5|4982.5|4989.7|4983.7|4989.7|4983.7|4988.2|4982.2|10
1614268970000|2021-02-25 16:02:50|4989.2|4983.2|4988.7|4982.7|4989.3|4983.3|4988.7|4982.7|6
1614268980000|2021-02-25 16:03:00|4989.2|4983.2|4987.5|4981.5|4989.5|4983.5|4987.5|4981.5|14
1614268990000|2021-02-25 16:03:10|4988|4982|4987|4981|4988|4982|4987|4981|2
1614269000000|2021-02-25 16:03:20|4986.7|4980.7|4986.5|4980.5|4987|4981|4986.5|4980.5|0
1614269010000|2021-02-25 16:03:30|4986.9|4980.9|4986.5|4980.5|4987|4981|4986.5|4980.5|5
1614269020000|2021-02-25 16:03:40|4986|4980|4986|4980|4986|4980|4985.5|4979.5|4
1614269030000|2021-02-25 16:03:50|4985.7|4979.7|4986|4980|4986|4980|4985.5|4979.5|2
1614269040000|2021-02-25 16:04:00|4985.5|4979.5|4986|4980|4986|4980|4985.5|4979.5|8
1614269050000|2021-02-25 16:04:10|4986.5|4980.5|4988.5|4982.5|4990.5|4984.5|4986.5|4980.5|24
1614269060000|2021-02-25 16:04:20|4988.4|4982.4|4985.9|4979.9|4988.4|4982.4|4985.5|4979.5|21
1614269070000|2021-02-25 16:04:30|4986.9|4980.9|4986.9|4980.9|4987.5|4981.5|4986.5|4980.5|6
1614269080000|2021-02-25 16:04:40|4986.5|4980.5|4985.9|4979.9|4986.5|4980.5|4985.9|4979.9|3
1614269090000|2021-02-25 16:04:50|4986|4980|4985.5|4979.5|4986.9|4980.9|4985.5|4979.5|5
1614269100000|2021-02-25 16:05:00|4986|4980|4986|4980|4986.5|4980.5|4986|4980|9
1614269110000|2021-02-25 16:05:10|4985.5|4979.5|4987|4981|4987|4981|4985.5|4979.5|2
1614269120000|2021-02-25 16:05:20|4986.7|4980.7|4986.5|4980.5|4986.7|4980.7|4986.2|4980.2|6
1614269130000|2021-02-25 16:05:30|4986.7|4980.7|4988.2|4982.2|4988.2|4982.2|4985.4|4979.4|17
1614269140000|2021-02-25 16:05:40|4987.8|4981.8|4988.9|4982.9|4988.9|4982.9|4987.8|4981.8|9
1614269150000|2021-02-25 16:05:50|4989.4|4983.4|4988.7|4982.7|4990.2|4984.2|4988.3|4982.3|26
1614269160000|2021-02-25 16:06:00|4989|4983|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|5
1614269170000|2021-02-25 16:06:10|4989.5|4983.5|4988.7|4982.7|4989.7|4983.7|4988.2|4982.2|14
1614269180000|2021-02-25 16:06:20|4988.3|4982.3|4988.4|4982.4|4988.9|4982.9|4987.8|4981.8|5
1614269190000|2021-02-25 16:06:30|4988.3|4982.3|4987.5|4981.5|4989|4983|4987.5|4981.5|16
1614269200000|2021-02-25 16:06:40|4987.7|4981.7|4987.5|4981.5|4987.7|4981.7|4987.5|4981.5|18
1614269210000|2021-02-25 16:06:50|4986.7|4980.7|4986|4980|4986.7|4980.7|4986|4980|11
1614269220000|2021-02-25 16:07:00|4986.2|4980.2|4987.7|4981.7|4987.7|4981.7|4986.2|4980.2|9
1614269230000|2021-02-25 16:07:10|4988|4982|4990.7|4984.7|4990.7|4984.7|4987.7|4981.7|13
1614269240000|2021-02-25 16:07:20|4988.8|4982.8|4993|4987|4993.5|4987.5|4988.8|4982.8|68
1614269250000|2021-02-25 16:07:30|4993.7|4987.7|4994.5|4988.5|4994.5|4988.5|4993|4987|14
1614269260000|2021-02-25 16:07:40|4994.4|4988.4|4993.7|4987.7|4994.4|4988.4|4993|4987|22
1614269270000|2021-02-25 16:07:50|4993.5|4987.5|4991.7|4985.7|4993.5|4987.5|4991.5|4985.5|6
1614269280000|2021-02-25 16:08:00|4991.5|4985.5|4988.5|4982.5|4991.5|4985.5|4988.5|4982.5|15
1614269290000|2021-02-25 16:08:10|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4987.7|4981.7|12
1614269300000|2021-02-25 16:08:20|4989|4983|4988.7|4982.7|4989|4983|4988.7|4982.7|2
1614269310000|2021-02-25 16:08:30|4989|4983|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|1
1614269320000|2021-02-25 16:08:40|4989|4983|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|14
1614269330000|2021-02-25 16:08:50|||||||||1
1614269340000|2021-02-25 16:09:00|4989|4983|4987.8|4981.8|4989|4983|4987.8|4981.8|8
1614269350000|2021-02-25 16:09:10|4988.7|4982.7|4988.2|4982.2|4988.7|4982.7|4988.2|4982.2|7
1614269360000|2021-02-25 16:09:20|4988.5|4982.5|4988.7|4982.7|4988.7|4982.7|4988.5|4982.5|0
1614269370000|2021-02-25 16:09:30|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|3
1614269380000|2021-02-25 16:09:40|4989.7|4983.7|4991.2|4985.2|4991.5|4985.5|4989.2|4983.2|12
1614269390000|2021-02-25 16:09:50|4990.8|4984.8|4989.1|4983.1|4991.1|4985.1|4989.1|4983.1|3
1614269400000|2021-02-25 16:10:00|4989.5|4983.5|4989.5|4983.5|4990|4984|4989.5|4983.5|5
1614269410000|2021-02-25 16:10:10|4990|4984|4990|4984|4990.5|4984.5|4990|4984|2
1614269420000|2021-02-25 16:10:20|4989.5|4983.5|4989|4983|4989.5|4983.5|4989|4983|2
1614269430000|2021-02-25 16:10:30|4989.5|4983.5|4988.1|4982.1|4989.5|4983.5|4987.6|4981.6|9
1614269440000|2021-02-25 16:10:40|4987.1|4981.1|4987.1|4981.1|4987.5|4981.5|4986.5|4980.5|18
1614269450000|2021-02-25 16:10:50|4987|4981|4986.5|4980.5|4987.1|4981.1|4986.5|4980.5|17
1614269460000|2021-02-25 16:11:00|4987|4981|4987.1|4981.1|4988|4982|4986.5|4980.5|30
1614269470000|2021-02-25 16:11:10|4987|4981|4986|4980|4987.5|4981.5|4985.5|4979.5|12
1614269480000|2021-02-25 16:11:20|4987.5|4981.5|4986.1|4980.1|4987.5|4981.5|4986.1|4980.1|24
1614269490000|2021-02-25 16:11:30|4986.5|4980.5|4986.9|4980.9|4987.1|4981.1|4986.5|4980.5|6
1614269500000|2021-02-25 16:11:40|4986.5|4980.5|4986.9|4980.9|4987|4981|4985.9|4979.9|11
1614269510000|2021-02-25 16:11:50|4986.8|4980.8|4986.5|4980.5|4986.9|4980.9|4986.4|4980.4|0
1614269520000|2021-02-25 16:12:00|4987.1|4981.1|4987|4981|4987.1|4981.1|4987|4981|5
1614269530000|2021-02-25 16:12:10|4986.9|4980.9|4986|4980|4987|4981|4985.5|4979.5|5
1614269540000|2021-02-25 16:12:20|4990.3|4984.3|4991.2|4985.2|4991.8|4985.8|4989.9|4983.9|91
1614269550000|2021-02-25 16:12:30|4992.3|4986.3|4993.3|4987.3|4993.3|4987.3|4992.3|4986.3|9
1614269560000|2021-02-25 16:12:40|4993.2|4987.2|4992.3|4986.3|4993.3|4987.3|4992.3|4986.3|17
1614269570000|2021-02-25 16:12:50|4989.9|4983.9|4990.5|4984.5|4990.5|4984.5|4989.3|4983.3|70
1614269580000|2021-02-25 16:13:00|4990.9|4984.9|4993.9|4987.9|4994.9|4988.9|4990.9|4984.9|33
1614269590000|2021-02-25 16:13:10|4994|4988|4992.9|4986.9|4994|4988|4992.9|4986.9|14
1614269600000|2021-02-25 16:13:20|4993|4987|4993.5|4987.5|4993.9|4987.9|4992.9|4986.9|6
1614269610000|2021-02-25 16:13:30|4993.4|4987.4|4993.3|4987.3|4993.4|4987.4|4992.9|4986.9|9
1614269620000|2021-02-25 16:13:40|4992.9|4986.9|4992.9|4986.9|4993.8|4987.8|4992.9|4986.9|10
1614269630000|2021-02-25 16:13:50|4993.3|4987.3|4990.9|4984.9|4993.4|4987.4|4990.9|4984.9|14
1614269640000|2021-02-25 16:14:00|4991.5|4985.5|4991.5|4985.5|4991.5|4985.5|4989.9|4983.9|6
1614269650000|2021-02-25 16:14:10|4991.4|4985.4|4990.4|4984.4|4991.4|4985.4|4990.4|4984.4|9
1614269660000|2021-02-25 16:14:20|4989.9|4983.9|4989.9|4983.9|4990|4984|4989.9|4983.9|1
1614269670000|2021-02-25 16:14:30|4990.3|4984.3|4990.4|4984.4|4990.4|4984.4|4990.3|4984.3|3
1614269680000|2021-02-25 16:14:40|4990.8|4984.8|4990.3|4984.3|4991.1|4985.1|4990.3|4984.3|5
1614269690000|2021-02-25 16:14:50|4990.5|4984.5|4989.3|4983.3|4990.5|4984.5|4989.3|4983.3|6
1614269700000|2021-02-25 16:15:00|4989.6|4983.6|4989.3|4983.3|4990.1|4984.1|4989.3|4983.3|5
1614269710000|2021-02-25 16:15:10|4989.6|4983.6|4986.9|4980.9|4989.6|4983.6|4986.9|4980.9|18
1614269720000|2021-02-25 16:15:20|4986.8|4980.8|4986.3|4980.3|4986.8|4980.8|4986.3|4980.3|12
1614269730000|2021-02-25 16:15:30|4986.8|4980.8|4987.1|4981.1|4987.1|4981.1|4986.8|4980.8|11
1614269740000|2021-02-25 16:15:40|4986.8|4980.8|4987.3|4981.3|4987.6|4981.6|4986.6|4980.6|4
1614269750000|2021-02-25 16:15:50|4987.6|4981.6|4988|4982|4988|4982|4987.6|4981.6|4
1614269760000|2021-02-25 16:16:00|4987.9|4981.9|4987.5|4981.5|4988.4|4982.4|4987.4|4981.4|4
1614269770000|2021-02-25 16:16:10|||||||||1
1614269780000|2021-02-25 16:16:20|4988|4982|4988.4|4982.4|4988.4|4982.4|4988|4982|3
1614269790000|2021-02-25 16:16:30|||||||||1
1614269810000|2021-02-25 16:16:50|4988.5|4982.5|4990.1|4984.1|4990.1|4984.1|4988.5|4982.5|8
1614269820000|2021-02-25 16:17:00|4989.8|4983.8|4990.1|4984.1|4990.1|4984.1|4989.3|4983.3|4
1614269830000|2021-02-25 16:17:10|4989.6|4983.6|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|4
1614269840000|2021-02-25 16:17:20|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|6
1614269850000|2021-02-25 16:17:30|||||||||16
1614269860000|2021-02-25 16:17:40|||||||||1
1614269870000|2021-02-25 16:17:50|4989.6|4983.6|4991|4985|4991.5|4985.5|4989.6|4983.6|31
1614269880000|2021-02-25 16:18:00|4991.1|4985.1|4991.5|4985.5|4992|4986|4991.1|4985.1|1
1614269890000|2021-02-25 16:18:10|4991|4985|4990.5|4984.5|4991|4985|4990.5|4984.5|9
1614269900000|2021-02-25 16:18:20|4990|4984|4991|4985|4991|4985|4990|4984|3
1614269910000|2021-02-25 16:18:30|4991.4|4985.4|4991.9|4985.9|4992|4986|4991.4|4985.4|2
1614269920000|2021-02-25 16:18:40|4991.5|4985.5|4992.1|4986.1|4992.1|4986.1|4990.6|4984.6|8
1614269930000|2021-02-25 16:18:50|4991.6|4985.6|4992.1|4986.1|4992.1|4986.1|4991.6|4985.6|1
1614269940000|2021-02-25 16:19:00|4992|4986|4990.6|4984.6|4992.5|4986.5|4990.6|4984.6|5
1614269950000|2021-02-25 16:19:10|4991|4985|4990.6|4984.6|4991.1|4985.1|4990.6|4984.6|0
1614269960000|2021-02-25 16:19:20|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4
1614269970000|2021-02-25 16:19:30|4990.5|4984.5|4991.1|4985.1|4991.3|4985.3|4990.5|4984.5|2
1614269980000|2021-02-25 16:19:40|4992.1|4986.1|4990.4|4984.4|4992.1|4986.1|4990.4|4984.4|23
1614269990000|2021-02-25 16:19:50|4990.9|4984.9|4990.4|4984.4|4990.9|4984.9|4990.4|4984.4|3
1614270010000|2021-02-25 16:20:10|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|3
1614270020000|2021-02-25 16:20:20|4991.4|4985.4|4990.8|4984.8|4991.4|4985.4|4990.8|4984.8|2
1614270030000|2021-02-25 16:20:30|4990.4|4984.4|4989.6|4983.6|4990.4|4984.4|4989.6|4983.6|3
1614270040000|2021-02-25 16:20:40|4989.3|4983.3|4988.4|4982.4|4989.3|4983.3|4988.4|4982.4|1
1614270050000|2021-02-25 16:20:50|4988|4982|4987.4|4981.4|4988.4|4982.4|4987.4|4981.4|12
1614270060000|2021-02-25 16:21:00|4987|4981|4987|4981|4987.4|4981.4|4986.5|4980.5|7
1614270070000|2021-02-25 16:21:10|4986.9|4980.9|4987|4981|4987|4981|4986.9|4980.9|1
1614270080000|2021-02-25 16:21:20|4987.5|4981.5|4987|4981|4987.5|4981.5|4986.9|4980.9|0
1614270100000|2021-02-25 16:21:40|4987.9|4981.9|4987.6|4981.6|4987.9|4981.9|4987.6|4981.6|5
1614270110000|2021-02-25 16:21:50|4988|4982|4990.6|4984.6|4991.3|4985.3|4986.8|4980.8|25
1614270120000|2021-02-25 16:22:00|4991|4985|4991.3|4985.3|4991.6|4985.6|4991|4985|5
1614270130000|2021-02-25 16:22:10|4991.1|4985.1|4988.5|4982.5|4991.3|4985.3|4988.5|4982.5|11
1614270140000|2021-02-25 16:22:20|4988.6|4982.6|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|0
1614270150000|2021-02-25 16:22:30|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|1
1614270160000|2021-02-25 16:22:40|||||||||1
1614270170000|2021-02-25 16:22:50|4988.1|4982.1|4986.5|4980.5|4988.5|4982.5|4986.5|4980.5|16
1614270180000|2021-02-25 16:23:00|4987|4981|4987|4981|4987.5|4981.5|4987|4981|16
1614270190000|2021-02-25 16:23:10|4986.6|4980.6|4986.5|4980.5|4986.6|4980.6|4986.5|4980.5|5
1614270200000|2021-02-25 16:23:20|4987|4981|4986.5|4980.5|4987|4981|4986.5|4980.5|11
1614270210000|2021-02-25 16:23:30|4986.9|4980.9|4986.5|4980.5|4987|4981|4986.5|4980.5|14
1614270220000|2021-02-25 16:23:40|||||||||40
1614270230000|2021-02-25 16:23:50|4987|4981|4987.5|4981.5|4987.5|4981.5|4987|4981|7
1614270240000|2021-02-25 16:24:00|4987.4|4981.4|4987.4|4981.4|4987.9|4981.9|4987|4981|18
1614270250000|2021-02-25 16:24:10|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.4|4981.4|6
1614270260000|2021-02-25 16:24:20|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|1
1614270270000|2021-02-25 16:24:30|4988.3|4982.3|4988.3|4982.3|4989.3|4983.3|4988.3|4982.3|3
1614270280000|2021-02-25 16:24:40|4988.5|4982.5|4990.1|4984.1|4990.1|4984.1|4988.5|4982.5|4
1614270290000|2021-02-25 16:24:50|||||||||1
1614270300000|2021-02-25 16:25:00|4989.6|4983.6|4989.3|4983.3|4989.6|4983.6|4989.3|4983.3|6
1614270310000|2021-02-25 16:25:10|4988.4|4982.4|4990.1|4984.1|4990.1|4984.1|4988.4|4982.4|22
1614270320000|2021-02-25 16:25:20|4990.4|4984.4|4990.4|4984.4|4991.3|4985.3|4990.4|4984.4|20
1614270330000|2021-02-25 16:25:30|4993.3|4987.3|4993.8|4987.8|4994.3|4988.3|4993.3|4987.3|19
1614270340000|2021-02-25 16:25:40|4993.9|4987.9|4993.9|4987.9|4994.4|4988.4|4992.8|4986.8|20
1614270350000|2021-02-25 16:25:50|4994.4|4988.4|4994.8|4988.8|4995.3|4989.3|4994.4|4988.4|54
1614270360000|2021-02-25 16:26:00|4994.4|4988.4|4994.4|4988.4|4994.8|4988.8|4993.9|4987.9|4
1614270370000|2021-02-25 16:26:10|4994.3|4988.3|4995.9|4989.9|4995.9|4989.9|4993.9|4987.9|13
1614270380000|2021-02-25 16:26:20|4995.8|4989.8|4994.9|4988.9|4995.9|4989.9|4994.9|4988.9|20
1614270390000|2021-02-25 16:26:30|4995.3|4989.3|4994.4|4988.4|4995.4|4989.4|4994.4|4988.4|53
1614270400000|2021-02-25 16:26:40|4994.5|4988.5|4993.4|4987.4|4995.1|4989.1|4993.4|4987.4|26
1614270410000|2021-02-25 16:26:50|4993.5|4987.5|4993.9|4987.9|4993.9|4987.9|4993.5|4987.5|8
1614270420000|2021-02-25 16:27:00|4994.3|4988.3|4993.8|4987.8|4994.3|4988.3|4993.8|4987.8|8
1614270430000|2021-02-25 16:27:10|4993.4|4987.4|4993.5|4987.5|4993.9|4987.9|4991.8|4985.8|34
1614270440000|2021-02-25 16:27:20|4992.6|4986.6|4991.8|4985.8|4992.6|4986.6|4991.8|4985.8|4
1614270450000|2021-02-25 16:27:30|4991.9|4985.9|4989.3|4983.3|4991.9|4985.9|4989.3|4983.3|9
1614270470000|2021-02-25 16:27:50|4990.1|4984.1|4993.3|4987.3|4993.3|4987.3|4990.1|4984.1|19
1614270480000|2021-02-25 16:28:00|4993.1|4987.1|4991.8|4985.8|4993.1|4987.1|4991.8|4985.8|10
1614270500000|2021-02-25 16:28:20|4991.9|4985.9|4992.3|4986.3|4992.3|4986.3|4991.9|4985.9|2
1614270510000|2021-02-25 16:28:30|4991.9|4985.9|4991.3|4985.3|4991.9|4985.9|4991.3|4985.3|19
1614270520000|2021-02-25 16:28:40|4991.6|4985.6|4991.3|4985.3|4992|4986|4991.3|4985.3|6
1614270530000|2021-02-25 16:28:50|4990.8|4984.8|4992.1|4986.1|4992.1|4986.1|4990.8|4984.8|5
1614270540000|2021-02-25 16:29:00|4990.9|4984.9|4991.6|4985.6|4991.6|4985.6|4990.9|4984.9|4
1614270550000|2021-02-25 16:29:10|4991.8|4985.8|4991.6|4985.6|4992.1|4986.1|4991.6|4985.6|51
1614270560000|2021-02-25 16:29:20|4992.1|4986.1|4992|4986|4992.1|4986.1|4991.6|4985.6|46
1614270570000|2021-02-25 16:29:30|4992.9|4986.9|4992|4986|4992.9|4986.9|4992|4986|23
1614270580000|2021-02-25 16:29:40|4992.5|4986.5|4990.4|4984.4|4992.5|4986.5|4990|4984|13
1614270590000|2021-02-25 16:29:50|4990.5|4984.5|4991.5|4985.5|4992|4986|4990.4|4984.4|16
1614270600000|2021-02-25 16:30:00|4991.1|4985.1|4992|4986|4992.1|4986.1|4991|4985|26
1614270610000|2021-02-25 16:30:10|4991.3|4985.3|4989.5|4983.5|4991.3|4985.3|4989.5|4983.5|18
1614270620000|2021-02-25 16:30:20|4989.1|4983.1|4990|4984|4990|4984|4989|4983|0
1614270630000|2021-02-25 16:30:30|4989.5|4983.5|4989.5|4983.5|4990|4984|4989|4983|24
1614270640000|2021-02-25 16:30:40|4989|4983|4988.3|4982.3|4990|4984|4988.1|4982.1|30
1614270650000|2021-02-25 16:30:50|4988.6|4982.6|4988.2|4982.2|4988.6|4982.6|4988.2|4982.2|4
1614270660000|2021-02-25 16:31:00|4988.4|4982.4|4989.1|4983.1|4989.1|4983.1|4988.4|4982.4|4
1614270670000|2021-02-25 16:31:10|4988.2|4982.2|4988.7|4982.7|4989.1|4983.1|4988.2|4982.2|10
1614270680000|2021-02-25 16:31:20|4988.6|4982.6|4988.6|4982.6|4988.7|4982.7|4988.1|4982.1|0
1614270690000|2021-02-25 16:31:30|4988.2|4982.2|4987.1|4981.1|4988.2|4982.2|4986.9|4980.9|34
1614270700000|2021-02-25 16:31:40|4986.8|4980.8|4986.6|4980.6|4987.1|4981.1|4986.6|4980.6|4
1614270710000|2021-02-25 16:31:50|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.1|4981.1|9
1614270740000|2021-02-25 16:32:20|4987.6|4981.6|4988.2|4982.2|4988.4|4982.4|4987.6|4981.6|6
1614270750000|2021-02-25 16:32:30|4989.2|4983.2|4988.1|4982.1|4989.2|4983.2|4988.1|4982.1|10
1614270760000|2021-02-25 16:32:40|4988.2|4982.2|4988.7|4982.7|4989.1|4983.1|4988.1|4982.1|8
1614270770000|2021-02-25 16:32:50|4989.1|4983.1|4989.2|4983.2|4990.1|4984.1|4988.7|4982.7|31
1614270780000|2021-02-25 16:33:00|4990.1|4984.1|4989.6|4983.6|4990.2|4984.2|4989.6|4983.6|9
1614270790000|2021-02-25 16:33:10|4989.2|4983.2|4989.2|4983.2|4989.6|4983.6|4989.1|4983.1|7
1614270800000|2021-02-25 16:33:20|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4
1614270810000|2021-02-25 16:33:30|4989.2|4983.2|4988.4|4982.4|4989.2|4983.2|4988.4|4982.4|2
1614270820000|2021-02-25 16:33:40|4988.5|4982.5|4988.4|4982.4|4988.9|4982.9|4988.4|4982.4|1
1614270830000|2021-02-25 16:33:50|4987.6|4981.6|4987.4|4981.4|4987.6|4981.6|4987.2|4981.2|11
1614270840000|2021-02-25 16:34:00|4987.2|4981.2|4986.4|4980.4|4987.2|4981.2|4986.4|4980.4|5
1614270850000|2021-02-25 16:34:10|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|3
1614270860000|2021-02-25 16:34:20|4986.7|4980.7|4986.6|4980.6|4986.7|4980.7|4986.2|4980.2|11
1614270870000|2021-02-25 16:34:30|4986.2|4980.2|4990.2|4984.2|4991.2|4985.2|4986.2|4980.2|6
1614270880000|2021-02-25 16:34:40|4990.6|4984.6|4991.2|4985.2|4991.2|4985.2|4990.2|4984.2|8
1614270890000|2021-02-25 16:34:50|4992|4986|4992.1|4986.1|4992.5|4986.5|4992|4986|12
1614270900000|2021-02-25 16:35:00|4992|4986|4990.1|4984.1|4992|4986|4989.5|4983.5|79
1614270910000|2021-02-25 16:35:10|4990.5|4984.5|4991|4985|4991|4985|4990.5|4984.5|4
1614270920000|2021-02-25 16:35:20|4991.1|4985.1|4992|4986|4992|4986|4991.1|4985.1|4
1614270940000|2021-02-25 16:35:40|4991.5|4985.5|4991.1|4985.1|4991.5|4985.5|4991.1|4985.1|4
1614270950000|2021-02-25 16:35:50|4991.5|4985.5|4991.4|4985.4|4991.5|4985.5|4991.1|4985.1|4
1614270960000|2021-02-25 16:36:00|4991|4985|4995.1|4989.1|4995.5|4989.5|4991|4985|24
1614270970000|2021-02-25 16:36:10|4995.5|4989.5|4994.4|4988.4|4995.5|4989.5|4994.4|4988.4|11
1614270980000|2021-02-25 16:36:20|4995.1|4989.1|4993.9|4987.9|4995.1|4989.1|4993.9|4987.9|21
1614270990000|2021-02-25 16:36:30|4993.1|4987.1|4993.9|4987.9|4993.9|4987.9|4993.1|4987.1|46
1614271000000|2021-02-25 16:36:40|4994.2|4988.2|4993.1|4987.1|4994.9|4988.9|4993.1|4987.1|15
1614271010000|2021-02-25 16:36:50|4992.6|4986.6|4992.6|4986.6|4992.6|4986.6|4992.2|4986.2|5
1614271020000|2021-02-25 16:37:00|4992.2|4986.2|4993.1|4987.1|4993.1|4987.1|4992.2|4986.2|6
1614271030000|2021-02-25 16:37:10|4992.6|4986.6|4992.2|4986.2|4992.6|4986.6|4992.2|4986.2|1
1614271040000|2021-02-25 16:37:20|4992.6|4986.6|4994.7|4988.7|4995|4989|4992.6|4986.6|28
1614271060000|2021-02-25 16:37:40|4994.2|4988.2|4994.2|4988.2|4994.7|4988.7|4994.2|4988.2|1
1614271070000|2021-02-25 16:37:50|4993.2|4987.2|4989.7|4983.7|4993.2|4987.2|4989.7|4983.7|17
1614271080000|2021-02-25 16:38:00|4989.2|4983.2|4993.6|4987.6|4993.6|4987.6|4988.2|4982.2|30
1614271090000|2021-02-25 16:38:10|4994|4988|4994|4988|4994|4988|4993|4987|6
1614271100000|2021-02-25 16:38:20|4994.5|4988.5|5001.9|4995.9|5002.1|4996.1|4994.5|4988.5|64
1614271110000|2021-02-25 16:38:30|5001.7|4995.7|5001.5|4995.5|5002.7|4996.7|5001|4995|58
1614271120000|2021-02-25 16:38:40|5001.9|4995.9|5003.5|4997.5|5004|4998|5001.9|4995.9|29
1614271130000|2021-02-25 16:38:50|5003|4997|5005|4999|5005|4999|5003|4997|12
1614271140000|2021-02-25 16:39:00|5004.5|4998.5|5002|4996|5005|4999|5002|4996|20
1614271150000|2021-02-25 16:39:10|5001.6|4995.6|5001.6|4995.6|5002.5|4996.5|5001|4995|12
1614271160000|2021-02-25 16:39:20|5000.9|4994.9|5001.9|4995.9|5002|4996|5000.5|4994.5|14
1614271170000|2021-02-25 16:39:30|5001|4995|4998.9|4992.9|5001|4995|4998.9|4992.9|8
1614271180000|2021-02-25 16:39:40|4998.5|4992.5|4996.9|4990.9|4998.5|4992.5|4996|4990|35
1614271190000|2021-02-25 16:39:50|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|7
1614271200000|2021-02-25 16:40:00|4998.4|4992.4|4998.4|4992.4|4998.9|4992.9|4998.4|4992.4|6
1614271210000|2021-02-25 16:40:10|4998.7|4992.7|4999.4|4993.4|4999.4|4993.4|4998.7|4992.7|8
1614271220000|2021-02-25 16:40:20|4999.2|4993.2|4998.7|4992.7|4999.4|4993.4|4998.4|4992.4|10
1614271230000|2021-02-25 16:40:30|4998.4|4992.4|4997.4|4991.4|4998.9|4992.9|4996.4|4990.4|22
1614271240000|2021-02-25 16:40:40|4996.4|4990.4|4996.4|4990.4|4996.4|4990.4|4996.4|4990.4|8
1614271250000|2021-02-25 16:40:50|4999.9|4993.9|5000.2|4994.2|5000.4|4994.4|4998.6|4992.6|32
1614271260000|2021-02-25 16:41:00|5001.2|4995.2|4999.2|4993.2|5001.2|4995.2|4999.2|4993.2|3
1614271270000|2021-02-25 16:41:10|4999.9|4993.9|4999.2|4993.2|4999.9|4993.9|4999.2|4993.2|2
1614271280000|2021-02-25 16:41:20|4998.9|4992.9|4998.2|4992.2|4998.9|4992.9|4997.9|4991.9|10
1614271290000|2021-02-25 16:41:30|4997.9|4991.9|4999.4|4993.4|4999.4|4993.4|4997.9|4991.9|8
1614271300000|2021-02-25 16:41:40|4999|4993|4996.7|4990.7|4999.5|4993.5|4996.7|4990.7|6
1614271310000|2021-02-25 16:41:50|4996.6|4990.6|4994.7|4988.7|4996.6|4990.6|4994.7|4988.7|7
1614271320000|2021-02-25 16:42:00|4994.4|4988.4|4993.7|4987.7|4994.4|4988.4|4993.7|4987.7|6
1614271330000|2021-02-25 16:42:10|4993.9|4987.9|4994.9|4988.9|4994.9|4988.9|4993.9|4987.9|6
1614271340000|2021-02-25 16:42:20|4995.6|4989.6|4994.7|4988.7|4996.7|4990.7|4994.7|4988.7|16
1614271350000|2021-02-25 16:42:30|4994.4|4988.4|4993.2|4987.2|4994.4|4988.4|4993.2|4987.2|7
1614271360000|2021-02-25 16:42:40|4993.6|4987.6|4995|4989|4995|4989|4993.6|4987.6|15
1614271370000|2021-02-25 16:42:50|4994.6|4988.6|4995.6|4989.6|4996.6|4990.6|4994.5|4988.5|14
1614271380000|2021-02-25 16:43:00|4995.9|4989.9|4997.6|4991.6|4998.6|4992.6|4995.9|4989.9|21
1614271390000|2021-02-25 16:43:10|4997.1|4991.1|4992.5|4986.5|4997.6|4991.6|4992.5|4986.5|69
1614271400000|2021-02-25 16:43:20|4992.4|4986.4|4994.7|4988.7|4995.1|4989.1|4991.4|4985.4|30
1614271410000|2021-02-25 16:43:30|4994.9|4988.9|5002.6|4996.6|5002.6|4996.6|4994.9|4988.9|31
1614271420000|2021-02-25 16:43:40|5002.5|4996.5|5001|4995|5004.5|4998.5|4999.9|4993.9|29
1614271430000|2021-02-25 16:43:50|5001.4|4995.4|5001.4|4995.4|5004|4998|5001.1|4995.1|89
1614271440000|2021-02-25 16:44:00|5001.9|4995.9|5000.5|4994.5|5003.7|4997.7|5000.5|4994.5|116
1614271450000|2021-02-25 16:44:10|4998.2|4992.2|4997.1|4991.1|4998.2|4992.2|4996.6|4990.6|13
1614271460000|2021-02-25 16:44:20|4996.7|4990.7|4997.1|4991.1|4997.5|4991.5|4996.6|4990.6|5
1614271470000|2021-02-25 16:44:30|4997.5|4991.5|4996.6|4990.6|4997.5|4991.5|4996.6|4990.6|3
1614271480000|2021-02-25 16:44:40|4995.6|4989.6|4994.9|4988.9|4995.6|4989.6|4994.7|4988.7|9
1614271490000|2021-02-25 16:44:50|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4994.9|4988.9|5
1614271500000|2021-02-25 16:45:00|4995.5|4989.5|4996.5|4990.5|4997.1|4991.1|4995.5|4989.5|33
1614271510000|2021-02-25 16:45:10|4996.6|4990.6|4995.9|4989.9|4996.6|4990.6|4995.9|4989.9|24
1614271520000|2021-02-25 16:45:20|4995.7|4989.7|4994.4|4988.4|4995.7|4989.7|4994.4|4988.4|6
1614271530000|2021-02-25 16:45:30|4994.5|4988.5|4998.2|4992.2|4999.7|4993.7|4994.5|4988.5|32
1614271540000|2021-02-25 16:45:40|4998.6|4992.6|4996.7|4990.7|4998.7|4992.7|4996.7|4990.7|4
1614271550000|2021-02-25 16:45:50|4996|4990|4995.9|4989.9|4996|4990|4995.6|4989.6|35
1614271560000|2021-02-25 16:46:00|4993.4|4987.4|4994.2|4988.2|4994.2|4988.2|4992.6|4986.6|70
1614271570000|2021-02-25 16:46:10|4995.6|4989.6|4995.9|4989.9|4995.9|4989.9|4994.7|4988.7|7
1614271580000|2021-02-25 16:46:20|4995.7|4989.7|4994.9|4988.9|4995.7|4989.7|4994.9|4988.9|3
1614271590000|2021-02-25 16:46:30|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|5
1614271600000|2021-02-25 16:46:40|4995.2|4989.2|4993.9|4987.9|4995.6|4989.6|4993.9|4987.9|15
1614271610000|2021-02-25 16:46:50|4993.7|4987.7|4993.1|4987.1|4993.7|4987.7|4992.7|4986.7|2
1614271620000|2021-02-25 16:47:00|4993.2|4987.2|4993.7|4987.7|4993.7|4987.7|4993.1|4987.1|2
1614271630000|2021-02-25 16:47:10|4993.9|4987.9|4993.5|4987.5|4994|4988|4993.5|4987.5|2
1614271640000|2021-02-25 16:47:20|4993.6|4987.6|4993.5|4987.5|4993.6|4987.6|4993.5|4987.5|0
1614271650000|2021-02-25 16:47:30|4993|4987|4997.7|4991.7|4997.7|4991.7|4993|4987|117
1614271660000|2021-02-25 16:47:40|4998.1|4992.1|5002.7|4996.7|5003.2|4997.2|4998.1|4992.1|15
1614271670000|2021-02-25 16:47:50|5003.7|4997.7|5009.2|5003.2|5009.2|5003.2|5003.1|4997.1|25
1614271680000|2021-02-25 16:48:00|5009.1|5003.1|5005.6|4999.6|5009.1|5003.1|5005.5|4999.5|17
1614271690000|2021-02-25 16:48:10|5005.5|4999.5|5007|5001|5007|5001|5005.5|4999.5|6
1614271700000|2021-02-25 16:48:20|5006.9|5000.9|5003.1|4997.1|5006.9|5000.9|5003.1|4997.1|27
1614271710000|2021-02-25 16:48:30|5003.6|4997.6|5002.4|4996.4|5003.6|4997.6|5001.5|4995.5|24
1614271720000|2021-02-25 16:48:40|5002.7|4996.7|5002.6|4996.6|5003.6|4997.6|5002.5|4996.5|13
1614271730000|2021-02-25 16:48:50|5003.6|4997.6|5004|4998|5005.1|4999.1|5003.6|4997.6|22
1614271740000|2021-02-25 16:49:00|5003.6|4997.6|5004|4998|5004|4998|5003.4|4997.4|3
1614271750000|2021-02-25 16:49:10|5004.4|4998.4|5004.5|4998.5|5004.5|4998.5|5004.4|4998.4|6
1614271760000|2021-02-25 16:49:20|||||||||1
1614271770000|2021-02-25 16:49:30|5004.9|4998.9|5006|5000|5006|5000|5004.9|4998.9|4
1614271780000|2021-02-25 16:49:40|5005.5|4999.5|5005|4999|5005.5|4999.5|5004.5|4998.5|6
1614271790000|2021-02-25 16:49:50|5004.9|4998.9|5004|4998|5005|4999|5003.9|4997.9|4
1614271800000|2021-02-25 16:50:00|5003|4997|5002.5|4996.5|5003|4997|5002|4996|12
1614271810000|2021-02-25 16:50:10|5002.6|4996.6|5004.1|4998.1|5005|4999|5002.6|4996.6|7
1614271820000|2021-02-25 16:50:20|5003.5|4997.5|5007|5001|5007|5001|5003.5|4997.5|5
1614271830000|2021-02-25 16:50:30|5007.4|5001.4|5006.9|5000.9|5007.4|5001.4|5006.9|5000.9|31
1614271840000|2021-02-25 16:50:40|||||||||12
1614271850000|2021-02-25 16:50:50|5006.5|5000.5|5002.2|4996.2|5006.5|5000.5|5001.7|4995.7|18
1614271860000|2021-02-25 16:51:00|5002.7|4996.7|5001.7|4995.7|5002.7|4996.7|5001.7|4995.7|5
1614271870000|2021-02-25 16:51:10|5000.7|4994.7|5001.2|4995.2|5001.2|4995.2|5000.7|4994.7|9
1614271880000|2021-02-25 16:51:20|5001.1|4995.1|5000.2|4994.2|5001.1|4995.1|4999.7|4993.7|7
1614271890000|2021-02-25 16:51:30|4999.8|4993.8|4999.7|4993.7|5000.2|4994.2|4999.7|4993.7|1
1614271900000|2021-02-25 16:51:40|5000.2|4994.2|4999.2|4993.2|5000.2|4994.2|4999.2|4993.2|7
1614271910000|2021-02-25 16:51:50|||||||||2
1614271920000|2021-02-25 16:52:00|4998.8|4992.8|4998.7|4992.7|4998.8|4992.8|4998.7|4992.7|1
1614271930000|2021-02-25 16:52:10|4999.7|4993.7|5001.7|4995.7|5004.7|4998.7|4999.6|4993.6|40
1614271940000|2021-02-25 16:52:20|5005.2|4999.2|5005.7|4999.7|5005.7|4999.7|5004.7|4998.7|32
1614271950000|2021-02-25 16:52:30|5005.3|4999.3|5005.7|4999.7|5005.7|4999.7|5005.2|4999.2|3
1614271960000|2021-02-25 16:52:40|5007.7|5001.7|5007.2|5001.2|5007.7|5001.7|5007.2|5001.2|18
1614271970000|2021-02-25 16:52:50|5007.1|5001.1|5004.7|4998.7|5007.1|5001.1|5004.7|4998.7|12
1614271980000|2021-02-25 16:53:00|5005.5|4999.5|5005.7|4999.7|5006.7|5000.7|5005.5|4999.5|24
1614271990000|2021-02-25 16:53:10|5005.8|4999.8|5006.2|5000.2|5006.2|5000.2|5005.7|4999.7|4
1614272000000|2021-02-25 16:53:20|5006.6|5000.6|5007.7|5001.7|5007.7|5001.7|5006.6|5000.6|3
1614272010000|2021-02-25 16:53:30|5007.2|5001.2|5005.2|4999.2|5007.2|5001.2|5005.2|4999.2|13
1614272020000|2021-02-25 16:53:40|5005.3|4999.3|5005.2|4999.2|5007.7|5001.7|5005.2|4999.2|6
1614272040000|2021-02-25 16:54:00|5005.1|4999.1|5004.7|4998.7|5005.1|4999.1|5004.7|4998.7|0
1614272050000|2021-02-25 16:54:10|5005.2|4999.2|5004.7|4998.7|5005.2|4999.2|5004.7|4998.7|15
1614272060000|2021-02-25 16:54:20|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|20
1614272070000|2021-02-25 16:54:30|5005.8|4999.8|5006.3|5000.3|5006.3|5000.3|5005.8|4999.8|8
1614272080000|2021-02-25 16:54:40|5006.8|5000.8|5005.7|4999.7|5006.8|5000.8|5005.7|4999.7|2
1614272090000|2021-02-25 16:54:50|5006.8|5000.8|5008.8|5002.8|5008.8|5002.8|5006.8|5000.8|20
1614272100000|2021-02-25 16:55:00|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009|5003|10
1614272110000|2021-02-25 16:55:10|5010.1|5004.1|5009.8|5003.8|5010.8|5004.8|5009.8|5003.8|16
1614272120000|2021-02-25 16:55:20|5009.5|5003.5|5008.8|5002.8|5009.8|5003.8|5008.8|5002.8|5
1614272140000|2021-02-25 16:55:40|5009|5003|5008.8|5002.8|5009.3|5003.3|5008.8|5002.8|6
1614272150000|2021-02-25 16:55:50|5007.8|5001.8|5008.3|5002.3|5008.3|5002.3|5007.8|5001.8|7
1614272160000|2021-02-25 16:56:00|5007.8|5001.8|5009.8|5003.8|5009.8|5003.8|5007|5001|31
1614272170000|2021-02-25 16:56:10|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|4
1614272180000|2021-02-25 16:56:20|5008.3|5002.3|5008.8|5002.8|5008.8|5002.8|5007.8|5001.8|5
1614272190000|2021-02-25 16:56:30|5009.2|5003.2|5009.3|5003.3|5009.8|5003.8|5009.2|5003.2|5
1614272200000|2021-02-25 16:56:40|5009.7|5003.7|5007.7|5001.7|5009.8|5003.8|5007.7|5001.7|31
1614272210000|2021-02-25 16:56:50|5007.8|5001.8|5008.7|5002.7|5009.2|5003.2|5007.8|5001.8|2
1614272220000|2021-02-25 16:57:00|5008.8|5002.8|5006.7|5000.7|5008.8|5002.8|5006.7|5000.7|15
1614272230000|2021-02-25 16:57:10|5006.5|5000.5|5005.7|4999.7|5006.5|5000.5|5005.7|4999.7|13
1614272240000|2021-02-25 16:57:20|5006.2|5000.2|5005.7|4999.7|5006.2|5000.2|5005.7|4999.7|8
1614272260000|2021-02-25 16:57:40|5005.3|4999.3|5005.7|4999.7|5005.7|4999.7|5004.7|4998.7|17
1614272270000|2021-02-25 16:57:50|5005|4999|5005.7|4999.7|5005.7|4999.7|5005|4999|9
1614272280000|2021-02-25 16:58:00|5005.6|4999.6|5005.7|4999.7|5006.7|5000.7|5005.2|4999.2|10
1614272290000|2021-02-25 16:58:10|5005.5|4999.5|5002.2|4996.2|5005.5|4999.5|5002.2|4996.2|12
1614272300000|2021-02-25 16:58:20|5002.6|4996.6|5003.7|4997.7|5003.7|4997.7|5002.6|4996.6|6
1614272310000|2021-02-25 16:58:30|||||||||2
1614272320000|2021-02-25 16:58:40|5003.6|4997.6|5002.7|4996.7|5003.6|4997.6|5002.7|4996.7|2
1614272330000|2021-02-25 16:58:50|5002.8|4996.8|5004.2|4998.2|5004.2|4998.2|5002.8|4996.8|9
1614272340000|2021-02-25 16:59:00|5004.3|4998.3|5004.7|4998.7|5004.7|4998.7|5003.7|4997.7|1
1614272350000|2021-02-25 16:59:10|5004|4998|5002.7|4996.7|5004|4998|5002.7|4996.7|5
1614272360000|2021-02-25 16:59:20|5003.2|4997.2|5003.1|4997.1|5003.6|4997.6|5002.7|4996.7|20
1614272370000|2021-02-25 16:59:30|5002.7|4996.7|5003.6|4997.6|5003.6|4997.6|5002.7|4996.7|30
1614272380000|2021-02-25 16:59:40|5003.8|4997.8|5007.7|5001.7|5007.7|5001.7|5003.8|4997.8|13
1614272390000|2021-02-25 16:59:50|5007.8|5001.8|5006.7|5000.7|5008.7|5002.7|5006.7|5000.7|18
1614272400000|2021-02-25 17:00:00|5005.7|4999.7|5005.7|4999.7|5006.7|5000.7|5005.7|4999.7|19
1614272410000|2021-02-25 17:00:10|5006.2|5000.2|5004.7|4998.7|5006.2|5000.2|5004.7|4998.7|16
1614272420000|2021-02-25 17:00:20|5004|4998|5003.7|4997.7|5004|4998|5003.7|4997.7|3
1614272430000|2021-02-25 17:00:30|5003.5|4997.5|5003.2|4997.2|5003.5|4997.5|5002.7|4996.7|9
1614272440000|2021-02-25 17:00:40|5002.7|4996.7|5001.7|4995.7|5002.7|4996.7|5001.2|4995.2|7
1614272450000|2021-02-25 17:00:50|5002.2|4996.2|5002.7|4996.7|5002.7|4996.7|5002.2|4996.2|9
1614272460000|2021-02-25 17:01:00|5004.1|4998.1|5001.7|4995.7|5004.2|4998.2|5001.2|4995.2|29
1614272470000|2021-02-25 17:01:10|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|2
1614272480000|2021-02-25 17:01:20|5000.8|4994.8|5002.7|4996.7|5002.7|4996.7|5000.8|4994.8|10
1614272490000|2021-02-25 17:01:30|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|21
1614272500000|2021-02-25 17:01:40|5002.7|4996.7|5003.7|4997.7|5003.7|4997.7|5002.7|4996.7|7
1614272510000|2021-02-25 17:01:50|5003.5|4997.5|5002.7|4996.7|5003.5|4997.5|5002.6|4996.6|28
1614272520000|2021-02-25 17:02:00|5002.1|4996.1|5003.7|4997.7|5003.7|4997.7|5002.1|4996.1|11
1614272530000|2021-02-25 17:02:10|5003.2|4997.2|5001.7|4995.7|5003.2|4997.2|5001.7|4995.7|12
1614272540000|2021-02-25 17:02:20|5002.1|4996.1|5002.7|4996.7|5002.7|4996.7|5002.1|4996.1|6
1614272550000|2021-02-25 17:02:30|5002.8|4996.8|5002.2|4996.2|5003.2|4997.2|5002.2|4996.2|6
1614272560000|2021-02-25 17:02:40|5002.3|4996.3|5001.7|4995.7|5003.7|4997.7|5001.7|4995.7|18
1614272570000|2021-02-25 17:02:50|5001.8|4995.8|5003.2|4997.2|5003.7|4997.7|5001.7|4995.7|19
1614272580000|2021-02-25 17:03:00|5002.8|4996.8|5003.7|4997.7|5003.7|4997.7|5002.7|4996.7|15
1614272590000|2021-02-25 17:03:10|5003.6|4997.6|5002.6|4996.6|5003.6|4997.6|5002.6|4996.6|16
1614272600000|2021-02-25 17:03:20|5002.7|4996.7|4999.6|4993.6|5002.7|4996.7|4999.6|4993.6|17
1614272610000|2021-02-25 17:03:30|4999.7|4993.7|4999.6|4993.6|4999.7|4993.7|4999.6|4993.6|19
1614272620000|2021-02-25 17:03:40|4999.7|4993.7|4995.2|4989.2|4999.7|4993.7|4995.2|4989.2|40
1614272630000|2021-02-25 17:03:50|4995.3|4989.3|4995.8|4989.8|4995.8|4989.8|4995.3|4989.3|3
1614272640000|2021-02-25 17:04:00|4996.2|4990.2|4997|4991|4997.1|4991.1|4996.2|4990.2|3
1614272650000|2021-02-25 17:04:10|4996.5|4990.5|4996.3|4990.3|4996.5|4990.5|4995.6|4989.6|5
1614272660000|2021-02-25 17:04:20|4995.5|4989.5|4997.1|4991.1|4997.3|4991.3|4995.3|4989.3|12
1614272670000|2021-02-25 17:04:30|4997|4991|4997.1|4991.1|4997.1|4991.1|4996.6|4990.6|1
1614272680000|2021-02-25 17:04:40|4996.1|4990.1|4997.1|4991.1|4997.5|4991.5|4995.6|4989.6|1
1614272690000|2021-02-25 17:04:50|4997.2|4991.2|4997.6|4991.6|4998.1|4992.1|4997.2|4991.2|4
1614272700000|2021-02-25 17:05:00|4997.5|4991.5|4994.8|4988.8|4997.5|4991.5|4994.5|4988.5|19
1614272710000|2021-02-25 17:05:10|4995.2|4989.2|4995.1|4989.1|4995.7|4989.7|4994.6|4988.6|9
1614272720000|2021-02-25 17:05:20|4994.7|4988.7|4995.6|4989.6|4995.6|4989.6|4994.7|4988.7|25
1614272730000|2021-02-25 17:05:30|4995.7|4989.7|4996.1|4990.1|4996.1|4990.1|4995.7|4989.7|1
1614272740000|2021-02-25 17:05:40|4996|4990|4995.6|4989.6|4996|4990|4995.6|4989.6|1
1614272750000|2021-02-25 17:05:50|4995.7|4989.7|4996.1|4990.1|4996.1|4990.1|4995.7|4989.7|18
1614272770000|2021-02-25 17:06:10|4996.3|4990.3|4998.1|4992.1|5000.6|4994.6|4996.3|4990.3|31
1614272780000|2021-02-25 17:06:20|4997.7|4991.7|4998.1|4992.1|4998.6|4992.6|4997.7|4991.7|4
1614272790000|2021-02-25 17:06:30|4997.7|4991.7|4997.6|4991.6|4998.1|4992.1|4997.6|4991.6|4
1614272800000|2021-02-25 17:06:40|4997.2|4991.2|4996.1|4990.1|4997.2|4991.2|4996|4990|3
1614272810000|2021-02-25 17:06:50|4997.1|4991.1|4997.1|4991.1|4997.1|4991.1|4996.7|4990.7|2
1614272820000|2021-02-25 17:07:00|4996.7|4990.7|4995.2|4989.2|4996.7|4990.7|4995.2|4989.2|1
1614272830000|2021-02-25 17:07:10|4995.3|4989.3|4996|4990|4996|4990|4995.3|4989.3|2
1614272840000|2021-02-25 17:07:20|4995.2|4989.2|4994.3|4988.3|4995.2|4989.2|4994.2|4988.2|25
1614272850000|2021-02-25 17:07:30|4994.2|4988.2|4990.2|4984.2|4994.7|4988.7|4989.2|4983.2|69
1614272860000|2021-02-25 17:07:40|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|2
1614272870000|2021-02-25 17:07:50|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|4989.6|4983.6|0
1614272880000|2021-02-25 17:08:00|4990.6|4984.6|4992.2|4986.2|4992.2|4986.2|4990.6|4984.6|29
1614272890000|2021-02-25 17:08:10|4992.5|4986.5|4989.8|4983.8|4992.5|4986.5|4989.7|4983.7|27
1614272900000|2021-02-25 17:08:20|4989.7|4983.7|4989.3|4983.3|4990.1|4984.1|4988.3|4982.3|3
1614272910000|2021-02-25 17:08:30|4989.4|4983.4|4988|4982|4989.4|4983.4|4987.2|4981.2|42
1614272920000|2021-02-25 17:08:40|4988.1|4982.1|4987.7|4981.7|4988.1|4982.1|4987.2|4981.2|23
1614272930000|2021-02-25 17:08:50|4986.8|4980.8|4986.8|4980.8|4987.8|4981.8|4986.8|4980.8|19
1614272940000|2021-02-25 17:09:00|4987.3|4981.3|4986.7|4980.7|4987.3|4981.3|4986.2|4980.2|18
1614272950000|2021-02-25 17:09:10|4987.1|4981.1|4986.2|4980.2|4987.1|4981.1|4985.3|4979.3|25
1614272960000|2021-02-25 17:09:20|4986.1|4980.1|4985.8|4979.8|4986.1|4980.1|4985.3|4979.3|7
1614272970000|2021-02-25 17:09:30|4986.2|4980.2|4986.2|4980.2|4986.4|4980.4|4986.2|4980.2|6
1614272980000|2021-02-25 17:09:40|4986.3|4980.3|4986.1|4980.1|4986.4|4980.4|4986.1|4980.1|2
1614272990000|2021-02-25 17:09:50|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|2
1614273000000|2021-02-25 17:10:00|4986.1|4980.1|4988.7|4982.7|4989.2|4983.2|4986.1|4980.1|23
1614273010000|2021-02-25 17:10:10|4988.9|4982.9|4986.8|4980.8|4989.2|4983.2|4986.4|4980.4|12
1614273020000|2021-02-25 17:10:20|4987.2|4981.2|4986.2|4980.2|4987.2|4981.2|4986.2|4980.2|18
1614273030000|2021-02-25 17:10:30|4985.7|4979.7|4984.9|4978.9|4985.8|4979.8|4984.9|4978.9|18
1614273040000|2021-02-25 17:10:40|4985.4|4979.4|4985.4|4979.4|4986.3|4980.3|4984.9|4978.9|34
1614273050000|2021-02-25 17:10:50|4985.8|4979.8|4985.8|4979.8|4985.9|4979.9|4985.4|4979.4|2
1614273060000|2021-02-25 17:11:00|4985.4|4979.4|4985.8|4979.8|4985.8|4979.8|4985.4|4979.4|3
1614273070000|2021-02-25 17:11:10|4985.9|4979.9|4986.2|4980.2|4986.2|4980.2|4985.9|4979.9|0
1614273080000|2021-02-25 17:11:20|4986.3|4980.3|4986.7|4980.7|4986.7|4980.7|4985.6|4979.6|4
1614273090000|2021-02-25 17:11:30|4986.3|4980.3|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|0
1614273100000|2021-02-25 17:11:40|4986.1|4980.1|4985.1|4979.1|4986.1|4980.1|4985.1|4979.1|7
1614273110000|2021-02-25 17:11:50|4984.9|4978.9|4984.6|4978.6|4984.9|4978.9|4984.6|4978.6|1
1614273120000|2021-02-25 17:12:00|4984.2|4978.2|4986.9|4980.9|4987.3|4981.3|4984.2|4978.2|19
1614273130000|2021-02-25 17:12:10|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|1
1614273140000|2021-02-25 17:12:20|4987.9|4981.9|4992.2|4986.2|4994.3|4988.3|4987.9|4981.9|25
1614273150000|2021-02-25 17:12:30|4991.7|4985.7|4988.6|4982.6|4991.7|4985.7|4988.6|4982.6|32
1614273160000|2021-02-25 17:12:40|4989.6|4983.6|4989.1|4983.1|4989.6|4983.6|4989.1|4983.1|4
1614273170000|2021-02-25 17:12:50|4988.9|4982.9|4988.7|4982.7|4988.9|4982.9|4988.6|4982.6|0
1614273180000|2021-02-25 17:13:00|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|8
1614273190000|2021-02-25 17:13:10|4987.8|4981.8|4987.6|4981.6|4987.8|4981.8|4987.6|4981.6|1
1614273200000|2021-02-25 17:13:20|4987.4|4981.4|4987.4|4981.4|4987.7|4981.7|4987.4|4981.4|2
1614273210000|2021-02-25 17:13:30|4987.6|4981.6|4987.4|4981.4|4987.6|4981.6|4987.4|4981.4|4
1614273220000|2021-02-25 17:13:40|4987.7|4981.7|4986.6|4980.6|4987.7|4981.7|4986.6|4980.6|6
1614273230000|2021-02-25 17:13:50|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4986.6|4980.6|4
1614273240000|2021-02-25 17:14:00|4986.6|4980.6|4988.3|4982.3|4989.2|4983.2|4986.6|4980.6|4
1614273250000|2021-02-25 17:14:10|4988.8|4982.8|4990.6|4984.6|4990.6|4984.6|4988.8|4982.8|9
1614273260000|2021-02-25 17:14:20|4990.4|4984.4|4989.7|4983.7|4990.4|4984.4|4989.7|4983.7|5
1614273270000|2021-02-25 17:14:30|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|11
1614273280000|2021-02-25 17:14:40|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|12
1614273290000|2021-02-25 17:14:50|||||||||12
1614273300000|2021-02-25 17:15:00|4988.6|4982.6|4988.6|4982.6|4988.7|4982.7|4988.6|4982.6|6
1614273310000|2021-02-25 17:15:10|4989.7|4983.7|4990.2|4984.2|4990.7|4984.7|4988.9|4982.9|22
1614273320000|2021-02-25 17:15:20|4989.9|4983.9|4989.6|4983.6|4990.2|4984.2|4989.6|4983.6|3
1614273330000|2021-02-25 17:15:30|4989.4|4983.4|4989.7|4983.7|4989.7|4983.7|4988.7|4982.7|16
1614273340000|2021-02-25 17:15:40|4989.2|4983.2|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|16
1614273350000|2021-02-25 17:15:50|4988.6|4982.6|4986.7|4980.7|4988.6|4982.6|4985.8|4979.8|8
1614273360000|2021-02-25 17:16:00|4986.3|4980.3|4987.2|4981.2|4987.2|4981.2|4986.3|4980.3|19
1614273370000|2021-02-25 17:16:10|4986.8|4980.8|4986.6|4980.6|4986.8|4980.8|4986.6|4980.6|3
1614273380000|2021-02-25 17:16:20|||||||||12
1614273390000|2021-02-25 17:16:30|4985.7|4979.7|4986.1|4980.1|4986.2|4980.2|4985.7|4979.7|3
1614273400000|2021-02-25 17:16:40|4990.8|4984.8|4991.4|4985.4|4991.8|4985.8|4990.8|4984.8|21
1614273410000|2021-02-25 17:16:50|4991.2|4985.2|4992.4|4986.4|4993.9|4987.9|4990.2|4984.2|42
1614273420000|2021-02-25 17:17:00|4993.2|4987.2|4995.3|4989.3|4995.3|4989.3|4993.2|4987.2|35
1614273430000|2021-02-25 17:17:10|4994.9|4988.9|4993.9|4987.9|4994.9|4988.9|4993.9|4987.9|9
1614273440000|2021-02-25 17:17:20|4994.4|4988.4|4993.2|4987.2|4994.4|4988.4|4993.2|4987.2|6
1614273450000|2021-02-25 17:17:30|4993.8|4987.8|4991.3|4985.3|4993.8|4987.8|4991.3|4985.3|1
1614273460000|2021-02-25 17:17:40|4991.7|4985.7|4991.9|4985.9|4991.9|4985.9|4991.4|4985.4|2
1614273470000|2021-02-25 17:17:50|4991.6|4985.6|4992.1|4986.1|4992.1|4986.1|4991.2|4985.2|2
1614273480000|2021-02-25 17:18:00|4992.7|4986.7|4992.3|4986.3|4993.1|4987.1|4991.9|4985.9|8
1614273490000|2021-02-25 17:18:10|4992.7|4986.7|4992.8|4986.8|4994.4|4988.4|4992.3|4986.3|20
1614273500000|2021-02-25 17:18:20|4993.2|4987.2|4992.8|4986.8|4993.3|4987.3|4992.4|4986.4|2
1614273510000|2021-02-25 17:18:30|4992.4|4986.4|4990.6|4984.6|4992.6|4986.6|4990.4|4984.4|13
1614273520000|2021-02-25 17:18:40|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|21
1614273530000|2021-02-25 17:18:50|4990.1|4984.1|4989.4|4983.4|4990.1|4984.1|4989.4|4983.4|2
1614273540000|2021-02-25 17:19:00|4990.9|4984.9|4989.1|4983.1|4990.9|4984.9|4989.1|4983.1|36
1614273550000|2021-02-25 17:19:10|4989.2|4983.2|4989.4|4983.4|4989.6|4983.6|4989.1|4983.1|1
1614273560000|2021-02-25 17:19:20|4989.1|4983.1|4988.2|4982.2|4989.1|4983.1|4988.2|4982.2|4
1614273570000|2021-02-25 17:19:30|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.2|4982.2|1
1614273580000|2021-02-25 17:19:40|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.1|4982.1|0
1614273590000|2021-02-25 17:19:50|4987.9|4981.9|4987.1|4981.1|4987.9|4981.9|4986.4|4980.4|9
1614273600000|2021-02-25 17:20:00|4986.9|4980.9|4986.9|4980.9|4987.6|4981.6|4986.9|4980.9|2
1614273610000|2021-02-25 17:20:10|4986.1|4980.1|4985.4|4979.4|4986.1|4980.1|4985.3|4979.3|5
1614273620000|2021-02-25 17:20:20|4985.1|4979.1|4986.1|4980.1|4986.1|4980.1|4985.1|4979.1|1
1614273630000|2021-02-25 17:20:30|4985.9|4979.9|4985.4|4979.4|4985.9|4979.9|4985.3|4979.3|1
1614273640000|2021-02-25 17:20:40|4985.3|4979.3|4985.6|4979.6|4985.7|4979.7|4985.3|4979.3|0
1614273650000|2021-02-25 17:20:50|4985.7|4979.7|4984.6|4978.6|4985.7|4979.7|4984.6|4978.6|6
1614273660000|2021-02-25 17:21:00|4984.1|4978.1|4985.2|4979.2|4986.2|4980.2|4984.1|4978.1|12
1614273670000|2021-02-25 17:21:10|4985.1|4979.1|4985.6|4979.6|4986.1|4980.1|4984.9|4978.9|7
1614273680000|2021-02-25 17:21:20|4985.7|4979.7|4985.6|4979.6|4985.7|4979.7|4985.4|4979.4|13
1614273690000|2021-02-25 17:21:30|4985.7|4979.7|4985.9|4979.9|4985.9|4979.9|4984.1|4978.1|14
1614273700000|2021-02-25 17:21:40|4985.4|4979.4|4985.1|4979.1|4985.4|4979.4|4984.8|4978.8|6
1614273710000|2021-02-25 17:21:50|4984.9|4978.9|4984.9|4978.9|4985.9|4979.9|4984.9|4978.9|11
1614273720000|2021-02-25 17:22:00|4984.6|4978.6|4984.8|4978.8|4985.9|4979.9|4984.6|4978.6|10
1614273730000|2021-02-25 17:22:10|4985.4|4979.4|4985.4|4979.4|4985.9|4979.9|4985.1|4979.1|15
1614273740000|2021-02-25 17:22:20|4985.1|4979.1|4984.9|4978.9|4985.9|4979.9|4984.9|4978.9|10
1614273750000|2021-02-25 17:22:30|4985.3|4979.3|4985.4|4979.4|4985.8|4979.8|4984.9|4978.9|9
1614273760000|2021-02-25 17:22:40|4985.1|4979.1|4985.8|4979.8|4986.8|4980.8|4985.1|4979.1|21
1614273770000|2021-02-25 17:22:50|4985.4|4979.4|4984.9|4978.9|4985.4|4979.4|4984.9|4978.9|3
1614273780000|2021-02-25 17:23:00|4985.4|4979.4|4985.3|4979.3|4985.9|4979.9|4985.3|4979.3|8
1614273790000|2021-02-25 17:23:10|4984.8|4978.8|4984.9|4978.9|4984.9|4978.9|4984.8|4978.8|2
1614273800000|2021-02-25 17:23:20|4985.1|4979.1|4985.9|4979.9|4985.9|4979.9|4985.1|4979.1|3
1614273810000|2021-02-25 17:23:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|12
1614273820000|2021-02-25 17:23:40|4986.8|4980.8|4987.2|4981.2|4987.7|4981.7|4986.8|4980.8|19
1614273830000|2021-02-25 17:23:50|4986.8|4980.8|4988.6|4982.6|4988.6|4982.6|4986.8|4980.8|5
1614273840000|2021-02-25 17:24:00|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|8
1614273850000|2021-02-25 17:24:10|||||||||1
1614273860000|2021-02-25 17:24:20|4986.7|4980.7|4987.6|4981.6|4987.6|4981.6|4985.9|4979.9|15
1614273870000|2021-02-25 17:24:30|4987.4|4981.4|4987.6|4981.6|4987.6|4981.6|4987.1|4981.1|8
1614273880000|2021-02-25 17:24:40|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|16
1614273890000|2021-02-25 17:24:50|4987.6|4981.6|4984.8|4978.8|4987.6|4981.6|4984.8|4978.8|21
1614273900000|2021-02-25 17:25:00|4985.3|4979.3|4983.2|4977.2|4985.3|4979.3|4981.6|4975.6|44
1614273910000|2021-02-25 17:25:10|4982.8|4976.8|4982.3|4976.3|4982.8|4976.8|4982.3|4976.3|0
1614273920000|2021-02-25 17:25:20|4982.7|4976.7|4981.7|4975.7|4982.8|4976.8|4981.7|4975.7|17
1614273930000|2021-02-25 17:25:30|4981.8|4975.8|4982.3|4976.3|4982.3|4976.3|4981.7|4975.7|5
1614273940000|2021-02-25 17:25:40|4982.2|4976.2|4982.2|4976.2|4982.4|4976.4|4981.8|4975.8|15
1614273950000|2021-02-25 17:25:50|4981.8|4975.8|4983.2|4977.2|4983.2|4977.2|4981.7|4975.7|13
1614273960000|2021-02-25 17:26:00|4983.6|4977.6|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|5
1614273970000|2021-02-25 17:26:10|4982.6|4976.6|4982.1|4976.1|4982.7|4976.7|4981.7|4975.7|8
1614273980000|2021-02-25 17:26:20|4982.4|4976.4|4982.6|4976.6|4982.7|4976.7|4982.4|4976.4|0
1614273990000|2021-02-25 17:26:30|||||||||1
1614274000000|2021-02-25 17:26:40|4982.4|4976.4|4981.7|4975.7|4982.4|4976.4|4981.7|4975.7|19
1614274010000|2021-02-25 17:26:50|||||||||6
1614274020000|2021-02-25 17:27:00|4979.7|4973.7|4979.7|4973.7|4979.8|4973.8|4979.7|4973.7|20
1614274030000|2021-02-25 17:27:10|4980|4974|4980.8|4974.8|4981.8|4975.8|4979.7|4973.7|21
1614274040000|2021-02-25 17:27:20|4981.2|4975.2|4979.8|4973.8|4981.2|4975.2|4979.8|4973.8|5
1614274050000|2021-02-25 17:27:30|4980.3|4974.3|4979.8|4973.8|4980.3|4974.3|4979.8|4973.8|6
1614274060000|2021-02-25 17:27:40|4980.3|4974.3|4981.8|4975.8|4981.8|4975.8|4980.3|4974.3|8
1614274070000|2021-02-25 17:27:50|4982.8|4976.8|4983.8|4977.8|4983.8|4977.8|4982.8|4976.8|26
1614274080000|2021-02-25 17:28:00|4982.8|4976.8|4983.3|4977.3|4983.4|4977.4|4982.8|4976.8|8
1614274090000|2021-02-25 17:28:10|4982.8|4976.8|4981.8|4975.8|4982.8|4976.8|4981.8|4975.8|9
1614274100000|2021-02-25 17:28:20|||||||||1
1614274110000|2021-02-25 17:28:30|4982.4|4976.4|4983.8|4977.8|4983.8|4977.8|4982.4|4976.4|5
1614274120000|2021-02-25 17:28:40|4983.4|4977.4|4984.9|4978.9|4984.9|4978.9|4983.3|4977.3|6
1614274130000|2021-02-25 17:28:50|4985.3|4979.3|4983.9|4977.9|4985.3|4979.3|4983.9|4977.9|22
1614274140000|2021-02-25 17:29:00|4982.9|4976.9|4983.9|4977.9|4985.5|4979.5|4982.9|4976.9|8
1614274150000|2021-02-25 17:29:10|4983.8|4977.8|4981.3|4975.3|4983.8|4977.8|4981.3|4975.3|7
1614274160000|2021-02-25 17:29:20|4981.4|4975.4|4981.4|4975.4|4981.4|4975.4|4981.3|4975.3|1
1614274170000|2021-02-25 17:29:30|4981|4975|4981.4|4975.4|4981.4|4975.4|4981|4975|1
1614274180000|2021-02-25 17:29:40|4981.8|4975.8|4981.4|4975.4|4981.9|4975.9|4981.4|4975.4|0
1614274190000|2021-02-25 17:29:50|4981.3|4975.3|4981.9|4975.9|4981.9|4975.9|4980.9|4974.9|12
1614274200000|2021-02-25 17:30:00|4981.7|4975.7|4980.9|4974.9|4981.7|4975.7|4979.7|4973.7|61
1614274210000|2021-02-25 17:30:10|4981.3|4975.3|4980.9|4974.9|4981.4|4975.4|4980.9|4974.9|9
1614274220000|2021-02-25 17:30:20|4980.8|4974.8|4980.4|4974.4|4980.8|4974.8|4980.4|4974.4|5
1614274230000|2021-02-25 17:30:30|4980|4974|4979.9|4973.9|4980|4974|4979.9|4973.9|0
1614274240000|2021-02-25 17:30:40|4980.9|4974.9|4980.4|4974.4|4981.4|4975.4|4979.9|4973.9|15
1614274250000|2021-02-25 17:30:50|4980.5|4974.5|4984.4|4978.4|4984.4|4978.4|4980.5|4974.5|43
1614274260000|2021-02-25 17:31:00|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|0
1614274270000|2021-02-25 17:31:10|4984.8|4978.8|4984.4|4978.4|4984.8|4978.8|4984.4|4978.4|4
1614274280000|2021-02-25 17:31:20|4984.5|4978.5|4985.9|4979.9|4985.9|4979.9|4984.5|4978.5|4
1614274290000|2021-02-25 17:31:30|4986.3|4980.3|4987.3|4981.3|4987.3|4981.3|4986.3|4980.3|31
1614274300000|2021-02-25 17:31:40|4987.4|4981.4|4987.3|4981.3|4987.8|4981.8|4987.3|4981.3|6
1614274310000|2021-02-25 17:31:50|4986.9|4980.9|4986.4|4980.4|4986.9|4980.9|4986|4980|7
1614274320000|2021-02-25 17:32:00|4986.5|4980.5|4986.8|4980.8|4986.9|4980.9|4986|4980|1
1614274330000|2021-02-25 17:32:10|4986.9|4980.9|4987.3|4981.3|4987.8|4981.8|4986.9|4980.9|13
1614274340000|2021-02-25 17:32:20|4986.9|4980.9|4986.4|4980.4|4986.9|4980.9|4985.9|4979.9|22
1614274350000|2021-02-25 17:32:30|4986.3|4980.3|4985.9|4979.9|4986.4|4980.4|4985.9|4979.9|1
1614274370000|2021-02-25 17:32:50|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|2
1614274380000|2021-02-25 17:33:00|||||||||1
1614274390000|2021-02-25 17:33:10|4986.5|4980.5|4986|4980|4986.5|4980.5|4986|4980|3
1614274400000|2021-02-25 17:33:20|||||||||2
1614274410000|2021-02-25 17:33:30|4986.2|4980.2|4986|4980|4986.2|4980.2|4986|4980|2
1614274420000|2021-02-25 17:33:40|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|5
1614274430000|2021-02-25 17:33:50|4985.3|4979.3|4985|4979|4985.3|4979.3|4985|4979|0
1614274440000|2021-02-25 17:34:00|4985.7|4979.7|4985|4979|4985.7|4979.7|4985|4979|12
1614274450000|2021-02-25 17:34:10|4984.8|4978.8|4986|4980|4986|4980|4984|4978|15
1614274460000|2021-02-25 17:34:20|4984.5|4978.5|4984|4978|4984.5|4978.5|4984|4978|3
1614274470000|2021-02-25 17:34:30|4984.5|4978.5|4984|4978|4984.5|4978.5|4984|4978|18
1614274480000|2021-02-25 17:34:40|4983.8|4977.8|4982.2|4976.2|4983.8|4977.8|4982|4976|36
1614274490000|2021-02-25 17:34:50|4982|4976|4982.4|4976.4|4982.5|4976.5|4982|4976|1
1614274500000|2021-02-25 17:35:00|4982.5|4976.5|4982|4976|4982.5|4976.5|4980.8|4974.8|12
1614274510000|2021-02-25 17:35:10|4982.2|4976.2|4982.5|4976.5|4982.7|4976.7|4982.2|4976.2|1
1614274520000|2021-02-25 17:35:20|4982.7|4976.7|4981.2|4975.2|4982.7|4976.7|4981.2|4975.2|0
1614274530000|2021-02-25 17:35:30|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.2|4974.2|7
1614274540000|2021-02-25 17:35:40|4982.3|4976.3|4980.7|4974.7|4982.3|4976.3|4980.7|4974.7|8
1614274550000|2021-02-25 17:35:50|4981.3|4975.3|4980.7|4974.7|4981.3|4975.3|4980.7|4974.7|1
1614274560000|2021-02-25 17:36:00|4981|4975|4980.7|4974.7|4981.2|4975.2|4980.3|4974.3|3
1614274570000|2021-02-25 17:36:10|4981|4975|4980.7|4974.7|4981.3|4975.3|4980.7|4974.7|21
1614274580000|2021-02-25 17:36:20|4979.7|4973.7|4979.2|4973.2|4980.3|4974.3|4979.2|4973.2|20
1614274590000|2021-02-25 17:36:30|4979.7|4973.7|4979.7|4973.7|4980|4974|4979.7|4973.7|7
1614274600000|2021-02-25 17:36:40|4979.3|4973.3|4980.2|4974.2|4980.2|4974.2|4979.3|4973.3|13
1614274620000|2021-02-25 17:37:00|4980|4974|4979.5|4973.5|4980|4974|4979.2|4973.2|24
1614274630000|2021-02-25 17:37:10|||||||||5
1614274640000|2021-02-25 17:37:20|4979.4|4973.4|4977.4|4971.4|4979.4|4973.4|4977.4|4971.4|34
1614274650000|2021-02-25 17:37:30|4978.4|4972.4|4979.4|4973.4|4981.4|4975.4|4978.4|4972.4|28
1614274660000|2021-02-25 17:37:40|4980.9|4974.9|4980.4|4974.4|4980.9|4974.9|4980.4|4974.4|5
1614274670000|2021-02-25 17:37:50|4980.9|4974.9|4980.4|4974.4|4981.4|4975.4|4980.4|4974.4|5
1614274680000|2021-02-25 17:38:00|4980.9|4974.9|4981.4|4975.4|4981.9|4975.9|4980.9|4974.9|4
1614274690000|2021-02-25 17:38:10|4981.9|4975.9|4980.4|4974.4|4982|4976|4980.4|4974.4|9
1614274700000|2021-02-25 17:38:20|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|5
1614274710000|2021-02-25 17:38:30|4981.3|4975.3|4982|4976|4982|4976|4981.3|4975.3|2
1614274720000|2021-02-25 17:38:40|4982.2|4976.2|4982.7|4976.7|4982.7|4976.7|4982.2|4976.2|1
1614274730000|2021-02-25 17:38:50|4982.5|4976.5|4982.4|4976.4|4982.7|4976.7|4982|4976|15
1614274740000|2021-02-25 17:39:00|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|2
1614274750000|2021-02-25 17:39:10|4981.8|4975.8|4981.4|4975.4|4981.8|4975.8|4981.4|4975.4|1
1614274760000|2021-02-25 17:39:20|4981.2|4975.2|4978.2|4972.2|4981.2|4975.2|4978.2|4972.2|16
1614274770000|2021-02-25 17:39:30|4978.3|4972.3|4978.2|4972.2|4978.7|4972.7|4978.2|4972.2|3
1614274780000|2021-02-25 17:39:40|4978.5|4972.5|4980.2|4974.2|4980.2|4974.2|4978.5|4972.5|24
1614274790000|2021-02-25 17:39:50|4979.8|4973.8|4981.2|4975.2|4981.7|4975.7|4979.8|4973.8|4
1614274800000|2021-02-25 17:40:00|4981.5|4975.5|4981.7|4975.7|4981.7|4975.7|4981.2|4975.2|0
1614274820000|2021-02-25 17:40:20|4981.2|4975.2|4981.7|4975.7|4981.7|4975.7|4980.2|4974.2|3
1614274830000|2021-02-25 17:40:30|4981.5|4975.5|4982.2|4976.2|4982.2|4976.2|4981.2|4975.2|19
1614274840000|2021-02-25 17:40:40|4981.7|4975.7|4983.7|4977.7|4984.2|4978.2|4981.7|4975.7|7
1614274850000|2021-02-25 17:40:50|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|0
1614274860000|2021-02-25 17:41:00|4983.2|4977.2|4982.7|4976.7|4983.2|4977.2|4982.7|4976.7|16
1614274870000|2021-02-25 17:41:10|4982.3|4976.3|4982.9|4976.9|4982.9|4976.9|4982.2|4976.2|4
1614274880000|2021-02-25 17:41:20|4982.5|4976.5|4982.9|4976.9|4983|4977|4982.5|4976.5|11
1614274890000|2021-02-25 17:41:30|4983.4|4977.4|4982.9|4976.9|4983.4|4977.4|4982.9|4976.9|5
1614274900000|2021-02-25 17:41:40|4982.8|4976.8|4984|4978|4984|4978|4982|4976|19
1614274910000|2021-02-25 17:41:50|4983.9|4977.9|4984|4978|4984|4978|4983.5|4977.5|3
1614274920000|2021-02-25 17:42:00|4984.2|4978.2|4983.5|4977.5|4984.5|4978.5|4982.7|4976.7|21
1614274930000|2021-02-25 17:42:10|4983.2|4977.2|4983.2|4977.2|4983.5|4977.5|4983.2|4977.2|6
1614274940000|2021-02-25 17:42:20|4983|4977|4983.5|4977.5|4983.5|4977.5|4982.2|4976.2|3
1614274950000|2021-02-25 17:42:30|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4982.2|4976.2|8
1614274960000|2021-02-25 17:42:40|4983.5|4977.5|4984.5|4978.5|4984.5|4978.5|4983.5|4977.5|1
1614274970000|2021-02-25 17:42:50|4984.9|4978.9|4985|4979|4985|4979|4984.9|4978.9|3
1614274980000|2021-02-25 17:43:00|4984.9|4978.9|4981.7|4975.7|4984.9|4978.9|4981.7|4975.7|10
1614274990000|2021-02-25 17:43:10|4981.8|4975.8|4984.5|4978.5|4984.5|4978.5|4980.8|4974.8|4
1614275000000|2021-02-25 17:43:20|4985|4979|4980.7|4974.7|4985|4979|4980.7|4974.7|21
1614275010000|2021-02-25 17:43:30|4980.9|4974.9|4981.4|4975.4|4981.4|4975.4|4980.9|4974.9|1
1614275020000|2021-02-25 17:43:40|4979.9|4973.9|4979.4|4973.4|4979.9|4973.9|4978.8|4972.8|6
1614275030000|2021-02-25 17:43:50|4979.9|4973.9|4980.9|4974.9|4981|4975|4979.8|4973.8|29
1614275040000|2021-02-25 17:44:00|4980.8|4974.8|4980.8|4974.8|4980.9|4974.9|4980.3|4974.3|4
1614275060000|2021-02-25 17:44:20|4980.7|4974.7|4980.8|4974.8|4980.9|4974.9|4980.3|4974.3|3
1614275070000|2021-02-25 17:44:30|4980.9|4974.9|4980.3|4974.3|4981.3|4975.3|4980.3|4974.3|1
1614275080000|2021-02-25 17:44:40|4979.9|4973.9|4978.3|4972.3|4979.9|4973.9|4978.3|4972.3|15
1614275090000|2021-02-25 17:44:50|4978.2|4972.2|4979.3|4973.3|4979.3|4973.3|4977.4|4971.4|17
1614275100000|2021-02-25 17:45:00|4979.7|4973.7|4978.2|4972.2|4980.7|4974.7|4978.2|4972.2|61
1614275110000|2021-02-25 17:45:10|4978.5|4972.5|4979.5|4973.5|4980.2|4974.2|4978.5|4972.5|7
1614275120000|2021-02-25 17:45:20|4979.7|4973.7|4980.2|4974.2|4980.2|4974.2|4979.7|4973.7|10
1614275130000|2021-02-25 17:45:30|4980|4974|4980.5|4974.5|4980.5|4974.5|4980|4974|17
1614275140000|2021-02-25 17:45:40|4980.6|4974.6|4978.6|4972.6|4980.6|4974.6|4978.6|4972.6|26
1614275150000|2021-02-25 17:45:50|4979|4973|4977.3|4971.3|4979.1|4973.1|4977.3|4971.3|7
1614275160000|2021-02-25 17:46:00|4978.1|4972.1|4978.6|4972.6|4978.6|4972.6|4977.8|4971.8|14
1614275170000|2021-02-25 17:46:10|4979.6|4973.6|4978.1|4972.1|4979.6|4973.6|4978.1|4972.1|3
1614275180000|2021-02-25 17:46:20|4978.6|4972.6|4980.1|4974.1|4980.1|4974.1|4978.6|4972.6|11
1614275190000|2021-02-25 17:46:30|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|3
1614275200000|2021-02-25 17:46:40|4979.6|4973.6|4977.3|4971.3|4979.6|4973.6|4976.6|4970.6|16
1614275210000|2021-02-25 17:46:50|4977.4|4971.4|4980.3|4974.3|4980.8|4974.8|4977.4|4971.4|23
1614275220000|2021-02-25 17:47:00|4980.4|4974.4|4980.3|4974.3|4981|4975|4980.3|4974.3|9
1614275230000|2021-02-25 17:47:10|4981|4975|4984.1|4978.1|4984.1|4978.1|4981|4975|28
1614275240000|2021-02-25 17:47:20|4982.3|4976.3|4983|4977|4983.3|4977.3|4982.3|4976.3|26
1614275250000|2021-02-25 17:47:30|4982.3|4976.3|4983.6|4977.6|4983.6|4977.6|4982.3|4976.3|5
1614275260000|2021-02-25 17:47:40|4984|4978|4984.1|4978.1|4984.1|4978.1|4983.6|4977.6|12
1614275270000|2021-02-25 17:47:50|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|10
1614275280000|2021-02-25 17:48:00|4983.3|4977.3|4983.3|4977.3|4983.6|4977.6|4983.1|4977.1|2
1614275290000|2021-02-25 17:48:10|4983.6|4977.6|4985|4979|4985|4979|4983.6|4977.6|8
1614275300000|2021-02-25 17:48:20|4984.1|4978.1|4984.1|4978.1|4984.5|4978.5|4984.1|4978.1|5
1614275320000|2021-02-25 17:48:40|4984.5|4978.5|4984.5|4978.5|4985|4979|4984.1|4978.1|9
1614275330000|2021-02-25 17:48:50|||||||||1
1614275340000|2021-02-25 17:49:00|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|0
1614275350000|2021-02-25 17:49:10|4984|4978|4983.1|4977.1|4984|4978|4982.3|4976.3|9
1614275360000|2021-02-25 17:49:20|4983.3|4977.3|4982.6|4976.6|4983.3|4977.3|4982.6|4976.6|1
1614275370000|2021-02-25 17:49:30|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|0
1614275380000|2021-02-25 17:49:40|4982.6|4976.6|4983.1|4977.1|4983.1|4977.1|4982.6|4976.6|4
1614275390000|2021-02-25 17:49:50|4982.6|4976.6|4983.1|4977.1|4983.1|4977.1|4982.6|4976.6|15
1614275400000|2021-02-25 17:50:00|4982.8|4976.8|4982.1|4976.1|4983.1|4977.1|4982.1|4976.1|3
1614275410000|2021-02-25 17:50:10|4982.5|4976.5|4982.6|4976.6|4983.1|4977.1|4982.5|4976.5|2
1614275420000|2021-02-25 17:50:20|4982.8|4976.8|4980.1|4974.1|4983.1|4977.1|4979.6|4973.6|36
1614275430000|2021-02-25 17:50:30|4980.6|4974.6|4980.6|4974.6|4981.1|4975.1|4980.6|4974.6|4
1614275440000|2021-02-25 17:50:40|4980.8|4974.8|4981.1|4975.1|4981.1|4975.1|4980.8|4974.8|0
1614275450000|2021-02-25 17:50:50|4981.5|4975.5|4980.6|4974.6|4981.6|4975.6|4980.6|4974.6|6
1614275460000|2021-02-25 17:51:00|4980.8|4974.8|4980.6|4974.6|4980.8|4974.8|4980.5|4974.5|10
1614275470000|2021-02-25 17:51:10|4981|4975|4981.6|4975.6|4981.6|4975.6|4981|4975|4
1614275480000|2021-02-25 17:51:20|4981.8|4975.8|4980.6|4974.6|4981.8|4975.8|4980.1|4974.1|10
1614275490000|2021-02-25 17:51:30|4981|4975|4981.1|4975.1|4981.1|4975.1|4981|4975|0
1614275500000|2021-02-25 17:51:40|4981.3|4975.3|4981.1|4975.1|4981.6|4975.6|4981.1|4975.1|2
1614275510000|2021-02-25 17:51:50|||||||||8
1614275520000|2021-02-25 17:52:00|4981.3|4975.3|4981.6|4975.6|4982.1|4976.1|4981.1|4975.1|35
1614275530000|2021-02-25 17:52:10|4981.8|4975.8|4982.3|4976.3|4982.3|4976.3|4981.3|4975.3|23
1614275540000|2021-02-25 17:52:20|4982.1|4976.1|4979.4|4973.4|4982.1|4976.1|4979.4|4973.4|8
1614275550000|2021-02-25 17:52:30|4979|4973|4980.9|4974.9|4980.9|4974.9|4979|4973|9
1614275560000|2021-02-25 17:52:40|4981|4975|4983.5|4977.5|4983.5|4977.5|4981|4975|12
1614275570000|2021-02-25 17:52:50|4984|4978|4983.1|4977.1|4984|4978|4982.6|4976.6|10
1614275580000|2021-02-25 17:53:00|4983.5|4977.5|4984|4978|4984|4978|4983.5|4977.5|8
1614275590000|2021-02-25 17:53:10|4983.9|4977.9|4983.1|4977.1|4983.9|4977.9|4983.1|4977.1|1
1614275600000|2021-02-25 17:53:20|4982.3|4976.3|4983.1|4977.1|4983.1|4977.1|4982.3|4976.3|4
1614275610000|2021-02-25 17:53:30|4982.6|4976.6|4982.6|4976.6|4982.8|4976.8|4982.3|4976.3|4
1614275620000|2021-02-25 17:53:40|4982.3|4976.3|4980.9|4974.9|4982.3|4976.3|4980.9|4974.9|3
1614275630000|2021-02-25 17:53:50|4980.5|4974.5|4979.9|4973.9|4980.5|4974.5|4979.9|4973.9|0
1614275640000|2021-02-25 17:54:00|4980.3|4974.3|4981.8|4975.8|4981.8|4975.8|4980.3|4974.3|4
1614275650000|2021-02-25 17:54:10|4981.3|4975.3|4979.9|4973.9|4981.3|4975.3|4979.9|4973.9|2
1614275660000|2021-02-25 17:54:20|4979.8|4973.8|4979.8|4973.8|4980.3|4974.3|4979.1|4973.1|19
1614275670000|2021-02-25 17:54:30|4980.3|4974.3|4979.8|4973.8|4980.8|4974.8|4979.8|4973.8|8
1614275680000|2021-02-25 17:54:40|4979.9|4973.9|4979.3|4973.3|4980.3|4974.3|4979.3|4973.3|3
1614275700000|2021-02-25 17:55:00|4979.8|4973.8|4980.3|4974.3|4980.3|4974.3|4979.3|4973.3|3
1614275710000|2021-02-25 17:55:10|4980.8|4974.8|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|6
1614275720000|2021-02-25 17:55:20|4981.6|4975.6|4980.3|4974.3|4981.6|4975.6|4980.3|4974.3|5
1614275730000|2021-02-25 17:55:30|4980.4|4974.4|4977.8|4971.8|4981.3|4975.3|4977.8|4971.8|2
1614275740000|2021-02-25 17:55:40|4977.4|4971.4|4977.3|4971.3|4977.4|4971.4|4977.3|4971.3|1
1614275750000|2021-02-25 17:55:50|4977.6|4971.6|4977.3|4971.3|4978.3|4972.3|4977.3|4971.3|5
1614275760000|2021-02-25 17:56:00|4976.5|4970.5|4976.3|4970.3|4976.5|4970.5|4976.3|4970.3|11
1614275770000|2021-02-25 17:56:10|4976.9|4970.9|4977|4971|4977|4971|4976.9|4970.9|23
1614275780000|2021-02-25 17:56:20|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|0
1614275790000|2021-02-25 17:56:30|||||||||16
1614275810000|2021-02-25 17:56:50|||||||||1
1614275820000|2021-02-25 17:57:00|4977.3|4971.3|4980.8|4974.8|4980.8|4974.8|4977.3|4971.3|37
1614275830000|2021-02-25 17:57:10|4980.5|4974.5|4977.9|4971.9|4980.5|4974.5|4977.9|4971.9|11
1614275850000|2021-02-25 17:57:30|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|5
1614275860000|2021-02-25 17:57:40|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|5
1614275870000|2021-02-25 17:57:50|4977|4971|4976.9|4970.9|4977|4971|4976.5|4970.5|7
1614275880000|2021-02-25 17:58:00|4976.5|4970.5|4979.1|4973.1|4979.1|4973.1|4976.5|4970.5|27
1614275900000|2021-02-25 17:58:20|4979|4973|4977.4|4971.4|4979|4973|4977.4|4971.4|10
1614275910000|2021-02-25 17:58:30|4977.3|4971.3|4976.4|4970.4|4977.3|4971.3|4976.4|4970.4|4
1614275920000|2021-02-25 17:58:40|4976.6|4970.6|4976.4|4970.4|4977.4|4971.4|4976.4|4970.4|19
1614275930000|2021-02-25 17:58:50|4976.8|4970.8|4975.4|4969.4|4976.9|4970.9|4975.4|4969.4|24
1614275940000|2021-02-25 17:59:00|4976.8|4970.8|4976.4|4970.4|4977.3|4971.3|4975.9|4969.9|49
1614275950000|2021-02-25 17:59:10|4976.3|4970.3|4976.4|4970.4|4976.8|4970.8|4975.9|4969.9|10
1614275960000|2021-02-25 17:59:20|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|4976.4|4970.4|2
1614275970000|2021-02-25 17:59:30|4977.1|4971.1|4979.4|4973.4|4979.4|4973.4|4977.1|4971.1|24
1614275980000|2021-02-25 17:59:40|4979.9|4973.9|4979.4|4973.4|4979.9|4973.9|4979.4|4973.4|5
1614275990000|2021-02-25 17:59:50|||||||||7
1614276000000|2021-02-25 18:00:00|4979.9|4973.9|4980.4|4974.4|4980.4|4974.4|4979.5|4973.5|16
1614276010000|2021-02-25 18:00:10|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.4|4974.4|46
1614276020000|2021-02-25 18:00:20|4980.4|4974.4|4977.6|4971.6|4980.4|4974.4|4977.6|4971.6|57
1614276030000|2021-02-25 18:00:30|4977.9|4971.9|4978.4|4972.4|4978.4|4972.4|4976.5|4970.5|22
1614276040000|2021-02-25 18:00:40|4978.9|4972.9|4977.4|4971.4|4978.9|4972.9|4977.4|4971.4|3
1614276050000|2021-02-25 18:00:50|4976.9|4970.9|4977.9|4971.9|4978.4|4972.4|4976.9|4970.9|16
1614276060000|2021-02-25 18:01:00|4978.3|4972.3|4979.9|4973.9|4979.9|4973.9|4978.3|4972.3|10
1614276070000|2021-02-25 18:01:10|4980.1|4974.1|4980.8|4974.8|4981.3|4975.3|4980.1|4974.1|58
1614276080000|2021-02-25 18:01:20|4981.3|4975.3|4980.4|4974.4|4981.3|4975.3|4980.4|4974.4|17
1614276090000|2021-02-25 18:01:30|||||||||16
1614276100000|2021-02-25 18:01:40|4980.8|4974.8|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|2
1614276110000|2021-02-25 18:01:50|4979.4|4973.4|4978.4|4972.4|4979.4|4973.4|4978.4|4972.4|7
1614276120000|2021-02-25 18:02:00|4979.5|4973.5|4978.4|4972.4|4979.9|4973.9|4978.4|4972.4|15
1614276130000|2021-02-25 18:02:10|4979.1|4973.1|4979.9|4973.9|4979.9|4973.9|4978.8|4972.8|19
1614276140000|2021-02-25 18:02:20|4979.8|4973.8|4979.4|4973.4|4980.4|4974.4|4979.4|4973.4|10
1614276150000|2021-02-25 18:02:30|4979.6|4973.6|4980.8|4974.8|4980.8|4974.8|4979.6|4973.6|34
1614276160000|2021-02-25 18:02:40|4980.4|4974.4|4980.4|4974.4|4981.3|4975.3|4980.4|4974.4|38
1614276170000|2021-02-25 18:02:50|4980|4974|4980.4|4974.4|4980.8|4974.8|4979.4|4973.4|9
1614276180000|2021-02-25 18:03:00|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.4|4974.4|46
1614276190000|2021-02-25 18:03:10|4980.4|4974.4|4979.9|4973.9|4980.4|4974.4|4979.9|4973.9|5
1614276200000|2021-02-25 18:03:20|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|1
1614276210000|2021-02-25 18:03:30|4979.3|4973.3|4977.4|4971.4|4979.3|4973.3|4977.4|4971.4|55
1614276220000|2021-02-25 18:03:40|4977.7|4971.7|4978.2|4972.2|4978.2|4972.2|4977.5|4971.5|16
1614276230000|2021-02-25 18:03:50|4977.7|4971.7|4977.7|4971.7|4978.1|4972.1|4977.7|4971.7|1
1614276240000|2021-02-25 18:04:00|4977.9|4971.9|4975.9|4969.9|4978.2|4972.2|4975.9|4969.9|15
1614276250000|2021-02-25 18:04:10|4976|4970|4975.9|4969.9|4976|4970|4975.9|4969.9|15
1614276260000|2021-02-25 18:04:20|4975.5|4969.5|4976.4|4970.4|4976.4|4970.4|4975.5|4969.5|4
1614276270000|2021-02-25 18:04:30|4976.7|4970.7|4975.9|4969.9|4976.9|4970.9|4975.9|4969.9|38
1614276280000|2021-02-25 18:04:40|4975.5|4969.5|4975.4|4969.4|4975.5|4969.5|4975.4|4969.4|1
1614276290000|2021-02-25 18:04:50|||||||||33
1614276300000|2021-02-25 18:05:00|4972.4|4966.4|4970.9|4964.9|4972.4|4966.4|4970.4|4964.4|86
1614276310000|2021-02-25 18:05:10|4970.4|4964.4|4969.4|4963.4|4970.4|4964.4|4969.4|4963.4|8
1614276320000|2021-02-25 18:05:20|4968.4|4962.4|4968.4|4962.4|4969.4|4963.4|4968.4|4962.4|40
1614276330000|2021-02-25 18:05:30|4970.4|4964.4|4969.4|4963.4|4970.4|4964.4|4966.9|4960.9|99
1614276340000|2021-02-25 18:05:40|4969.9|4963.9|4970.4|4964.4|4970.9|4964.9|4969.9|4963.9|7
1614276350000|2021-02-25 18:05:50|4970.7|4964.7|4970.4|4964.4|4971.4|4965.4|4970.4|4964.4|6
1614276360000|2021-02-25 18:06:00|4970.7|4964.7|4970.4|4964.4|4970.9|4964.9|4968.4|4962.4|41
1614276370000|2021-02-25 18:06:10|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4969.4|4963.4|10
1614276380000|2021-02-25 18:06:20|4970.4|4964.4|4970.4|4964.4|4970.9|4964.9|4969.6|4963.6|6
1614276390000|2021-02-25 18:06:30|4970.2|4964.2|4970.4|4964.4|4970.4|4964.4|4969.4|4963.4|4
1614276400000|2021-02-25 18:06:40|4970.6|4964.6|4970.4|4964.4|4970.6|4964.6|4970.4|4964.4|7
1614276410000|2021-02-25 18:06:50|4970|4964|4969.2|4963.2|4970|4964|4968.9|4962.9|8
1614276420000|2021-02-25 18:07:00|4969.6|4963.6|4967.6|4961.6|4969.7|4963.7|4967.6|4961.6|4
1614276430000|2021-02-25 18:07:10|4968|4962|4968.6|4962.6|4969.6|4963.6|4968|4962|9
1614276440000|2021-02-25 18:07:20|4968.2|4962.2|4967.6|4961.6|4968.2|4962.2|4966.6|4960.6|14
1614276450000|2021-02-25 18:07:30|4967.4|4961.4|4970.1|4964.1|4970.2|4964.2|4967.4|4961.4|28
1614276460000|2021-02-25 18:07:40|4970|4964|4969.6|4963.6|4970.1|4964.1|4969.6|4963.6|1
1614276470000|2021-02-25 18:07:50|4969.4|4963.4|4967.6|4961.6|4969.4|4963.4|4967.6|4961.6|8
1614276480000|2021-02-25 18:08:00|4967.9|4961.9|4969.1|4963.1|4969.1|4963.1|4967.9|4961.9|31
1614276490000|2021-02-25 18:08:10|4968.6|4962.6|4967.6|4961.6|4968.6|4962.6|4967.6|4961.6|6
1614276500000|2021-02-25 18:08:20|4967.2|4961.2|4965.5|4959.5|4967.2|4961.2|4965.5|4959.5|19
1614276510000|2021-02-25 18:08:30|4965.4|4959.4|4964.5|4958.5|4965.4|4959.4|4964.5|4958.5|6
1614276520000|2021-02-25 18:08:40|4964.6|4958.6|4964.6|4958.6|4964.6|4958.6|4963.7|4957.7|31
1614276530000|2021-02-25 18:08:50|4962.6|4956.6|4962.6|4956.6|4962.6|4956.6|4962.6|4956.6|23
1614276540000|2021-02-25 18:09:00|4960.7|4954.7|4960.1|4954.1|4961.6|4955.6|4959.6|4953.6|54
1614276550000|2021-02-25 18:09:10|4960.5|4954.5|4962.1|4956.1|4962.1|4956.1|4960.5|4954.5|10
1614276560000|2021-02-25 18:09:20|4961|4955|4960.6|4954.6|4961|4955|4959.6|4953.6|40
1614276570000|2021-02-25 18:09:30|4961.6|4955.6|4962.6|4956.6|4963.1|4957.1|4961.6|4955.6|47
1614276580000|2021-02-25 18:09:40|4963|4957|4960.7|4954.7|4964.1|4958.1|4960.6|4954.6|21
1614276590000|2021-02-25 18:09:50|4961.1|4955.1|4959.6|4953.6|4961.1|4955.1|4959.6|4953.6|3
1614276600000|2021-02-25 18:10:00|4959.7|4953.7|4954.6|4948.6|4962.6|4956.6|4954.6|4948.6|53
1614276610000|2021-02-25 18:10:10|4954.5|4948.5|4953.7|4947.7|4954.6|4948.6|4953.6|4947.6|24
1614276620000|2021-02-25 18:10:20|4953.1|4947.1|4949.1|4943.1|4953.1|4947.1|4949.1|4943.1|77
1614276630000|2021-02-25 18:10:30|4948.7|4942.7|4948.7|4942.7|4950.4|4944.4|4947.6|4941.6|74
1614276640000|2021-02-25 18:10:40|4948.6|4942.6|4950.6|4944.6|4951.6|4945.6|4947.6|4941.6|37
1614276650000|2021-02-25 18:10:50|4950.7|4944.7|4951.1|4945.1|4951.6|4945.6|4950.6|4944.6|14
1614276660000|2021-02-25 18:11:00|4950.6|4944.6|4948.6|4942.6|4951.2|4945.2|4948.6|4942.6|27
1614276670000|2021-02-25 18:11:10|4948.9|4942.9|4947.6|4941.6|4950.1|4944.1|4947.6|4941.6|60
1614276680000|2021-02-25 18:11:20|4946.6|4940.6|4947.6|4941.6|4948.1|4942.1|4946.6|4940.6|17
1614276690000|2021-02-25 18:11:30|4947.7|4941.7|4951.6|4945.6|4951.6|4945.6|4947.7|4941.7|5
1614276700000|2021-02-25 18:11:40|4951.5|4945.5|4951.1|4945.1|4952.6|4946.6|4950.6|4944.6|20
1614276710000|2021-02-25 18:11:50|4951.5|4945.5|4952.6|4946.6|4952.6|4946.6|4951.1|4945.1|19
1614276720000|2021-02-25 18:12:00|4952.1|4946.1|4950.6|4944.6|4952.5|4946.5|4950.6|4944.6|10
1614276730000|2021-02-25 18:12:10|4951.6|4945.6|4951.1|4945.1|4951.6|4945.6|4950.6|4944.6|3
1614276740000|2021-02-25 18:12:20|4951.6|4945.6|4952.1|4946.1|4952.6|4946.6|4951.6|4945.6|16
1614276750000|2021-02-25 18:12:30|4952.5|4946.5|4950.6|4944.6|4952.6|4946.6|4950.6|4944.6|6
1614276760000|2021-02-25 18:12:40|4952.1|4946.1|4952.6|4946.6|4953.1|4947.1|4952.1|4946.1|39
1614276770000|2021-02-25 18:12:50|4952.1|4946.1|4952.1|4946.1|4952.6|4946.6|4951.7|4945.7|19
1614276780000|2021-02-25 18:13:00|4951.7|4945.7|4946.6|4940.6|4952.1|4946.1|4946.6|4940.6|18
1614276790000|2021-02-25 18:13:10|4947.1|4941.1|4947.1|4941.1|4947.1|4941.1|4945.1|4939.1|26
1614276800000|2021-02-25 18:13:20|4946.7|4940.7|4949.1|4943.1|4949.1|4943.1|4946.7|4940.7|2
1614276810000|2021-02-25 18:13:30|4948.6|4942.6|4949.1|4943.1|4949.1|4943.1|4948.6|4942.6|8
1614276820000|2021-02-25 18:13:40|4948.7|4942.7|4947.6|4941.6|4948.7|4942.7|4947.6|4941.6|9
1614276830000|2021-02-25 18:13:50|4946.6|4940.6|4946.1|4940.1|4947.6|4941.6|4946.1|4940.1|24
1614276840000|2021-02-25 18:14:00|4946.2|4940.2|4945.6|4939.6|4947.1|4941.1|4945.6|4939.6|29
1614276850000|2021-02-25 18:14:10|4945.7|4939.7|4946.1|4940.1|4946.1|4940.1|4945.7|4939.7|5
1614276860000|2021-02-25 18:14:20|4946.5|4940.5|4946.6|4940.6|4946.6|4940.6|4945.6|4939.6|5
1614276880000|2021-02-25 18:14:40|4947.1|4941.1|4947.6|4941.6|4947.6|4941.6|4946.6|4940.6|12
1614276890000|2021-02-25 18:14:50|4947.2|4941.2|4947.6|4941.6|4947.6|4941.6|4946|4940|45
1614276900000|2021-02-25 18:15:00|4948.4|4942.4|4948.6|4942.6|4950.1|4944.1|4948.1|4942.1|17
1614276910000|2021-02-25 18:15:10|4948.1|4942.1|4944.6|4938.6|4948.1|4942.1|4944.6|4938.6|43
1614276920000|2021-02-25 18:15:20|4944.7|4938.7|4944.1|4938.1|4945.6|4939.6|4944.1|4938.1|22
1614276930000|2021-02-25 18:15:30|4943.7|4937.7|4943.1|4937.1|4943.7|4937.7|4942.2|4936.2|58
1614276940000|2021-02-25 18:15:40|4943.2|4937.2|4944.6|4938.6|4944.6|4938.6|4943.2|4937.2|6
1614276950000|2021-02-25 18:15:50|4945.6|4939.6|4942.4|4936.4|4945.6|4939.6|4941.9|4935.9|99
1614276960000|2021-02-25 18:16:00|4942.2|4936.2|4940.6|4934.6|4942.4|4936.4|4940.6|4934.6|29
1614276970000|2021-02-25 18:16:10|4941|4935|4941.7|4935.7|4942.2|4936.2|4940.1|4934.1|17
1614276980000|2021-02-25 18:16:20|4941.4|4935.4|4941.4|4935.4|4941.7|4935.7|4940.5|4934.5|25
1614276990000|2021-02-25 18:16:30|4941.7|4935.7|4942.2|4936.2|4942.7|4936.7|4941.7|4935.7|4
1614277000000|2021-02-25 18:16:40|4941.1|4935.1|4941|4935|4941.9|4935.9|4941|4935|13
1614277010000|2021-02-25 18:16:50|4940.9|4934.9|4941.5|4935.5|4941.5|4935.5|4940.9|4934.9|6
1614277020000|2021-02-25 18:17:00|4941|4935|4940.9|4934.9|4941.4|4935.4|4940.5|4934.5|12
1614277030000|2021-02-25 18:17:10|4941|4935|4941.4|4935.4|4941.9|4935.9|4941|4935|3
1614277040000|2021-02-25 18:17:20|4941|4935|4941.4|4935.4|4942.2|4936.2|4941|4935|5
1614277050000|2021-02-25 18:17:30|4941.2|4935.2|4941.4|4935.4|4941.4|4935.4|4940.9|4934.9|1
1614277060000|2021-02-25 18:17:40|4941.7|4935.7|4940.9|4934.9|4941.7|4935.7|4940.9|4934.9|3
1614277070000|2021-02-25 18:17:50|4940.5|4934.5|4941.4|4935.4|4941.7|4935.7|4940.5|4934.5|6
1614277080000|2021-02-25 18:18:00|4941.7|4935.7|4944.7|4938.7|4946.7|4940.7|4941.7|4935.7|44
1614277090000|2021-02-25 18:18:10|4944.6|4938.6|4944.1|4938.1|4944.7|4938.7|4943.7|4937.7|5
1614277100000|2021-02-25 18:18:20|4944.2|4938.2|4943.7|4937.7|4944.2|4938.2|4943.6|4937.6|1
1614277110000|2021-02-25 18:18:30|4944.1|4938.1|4945.6|4939.6|4945.6|4939.6|4944.1|4938.1|18
1614277120000|2021-02-25 18:18:40|4945.7|4939.7|4947.1|4941.1|4947.1|4941.1|4945.6|4939.6|8
1614277130000|2021-02-25 18:18:50|4946.7|4940.7|4949.1|4943.1|4949.1|4943.1|4946.6|4940.6|37
1614277140000|2021-02-25 18:19:00|4948.7|4942.7|4948.1|4942.1|4948.7|4942.7|4947.7|4941.7|5
1614277150000|2021-02-25 18:19:10|4948.2|4942.2|4948.6|4942.6|4948.6|4942.6|4948.1|4942.1|3
1614277160000|2021-02-25 18:19:20|4948.1|4942.1|4949.6|4943.6|4949.6|4943.6|4948.1|4942.1|2
1614277170000|2021-02-25 18:19:30|4950.1|4944.1|4953.6|4947.6|4953.6|4947.6|4950.1|4944.1|11
1614277180000|2021-02-25 18:19:40|||||||||26
1614277190000|2021-02-25 18:19:50|4955.6|4949.6|4955.6|4949.6|4955.6|4949.6|4955.5|4949.5|14
1614277200000|2021-02-25 18:20:00|4955.7|4949.7|4957.6|4951.6|4958.5|4952.5|4955.7|4949.7|110
1614277210000|2021-02-25 18:20:10|4958.6|4952.6|4960.7|4954.7|4960.7|4954.7|4958.5|4952.5|14
1614277220000|2021-02-25 18:20:20|4960.2|4954.2|4961.2|4955.2|4961.7|4955.7|4959.7|4953.7|8
1614277230000|2021-02-25 18:20:30|4961.6|4955.6|4958.1|4952.1|4961.6|4955.6|4957.7|4951.7|16
1614277240000|2021-02-25 18:20:40|4959|4953|4960.5|4954.5|4960.5|4954.5|4959|4953|18
1614277250000|2021-02-25 18:20:50|4961.1|4955.1|4962.2|4956.2|4962.2|4956.2|4960.6|4954.6|10
1614277260000|2021-02-25 18:21:00|4960.8|4954.8|4959.3|4953.3|4960.8|4954.8|4959.3|4953.3|19
1614277270000|2021-02-25 18:21:10|4958.3|4952.3|4959.3|4953.3|4959.3|4953.3|4957.3|4951.3|28
1614277280000|2021-02-25 18:21:20|4959.5|4953.5|4959.8|4953.8|4960.3|4954.3|4959.5|4953.5|6
1614277290000|2021-02-25 18:21:30|4960.2|4954.2|4961.8|4955.8|4961.8|4955.8|4960.2|4954.2|2
1614277310000|2021-02-25 18:21:50|4961.3|4955.3|4961.3|4955.3|4961.3|4955.3|4961.3|4955.3|10
1614277320000|2021-02-25 18:22:00|4961.5|4955.5|4960.8|4954.8|4961.8|4955.8|4960.8|4954.8|4
1614277330000|2021-02-25 18:22:10|4961.3|4955.3|4963.6|4957.6|4963.6|4957.6|4959.3|4953.3|96
1614277340000|2021-02-25 18:22:20|4963.7|4957.7|4963.7|4957.7|4963.7|4957.7|4963.1|4957.1|7
1614277350000|2021-02-25 18:22:30|4963.2|4957.2|4965.1|4959.1|4965.1|4959.1|4963.1|4957.1|20
1614277360000|2021-02-25 18:22:40|4965.5|4959.5|4962.2|4956.2|4965.5|4959.5|4962.2|4956.2|8
1614277370000|2021-02-25 18:22:50|4963.2|4957.2|4963.1|4957.1|4963.2|4957.2|4963.1|4957.1|19
1614277380000|2021-02-25 18:23:00|4962.7|4956.7|4964.6|4958.6|4964.6|4958.6|4962.7|4956.7|34
1614277390000|2021-02-25 18:23:10|4964.2|4958.2|4964.2|4958.2|4964.7|4958.7|4964.2|4958.2|3
1614277400000|2021-02-25 18:23:20|4964.1|4958.1|4963.7|4957.7|4964.1|4958.1|4963.7|4957.7|5
1614277430000|2021-02-25 18:23:50|4963.8|4957.8|4963.7|4957.7|4964.7|4958.7|4963.7|4957.7|8
1614277440000|2021-02-25 18:24:00|4964.2|4958.2|4964.7|4958.7|4964.7|4958.7|4964.2|4958.2|1
1614277450000|2021-02-25 18:24:10|4964.6|4958.6|4964.6|4958.6|4964.6|4958.6|4964.1|4958.1|5
1614277460000|2021-02-25 18:24:20|4965.3|4959.3|4966.7|4960.7|4966.7|4960.7|4965.3|4959.3|14
1614277470000|2021-02-25 18:24:30|4967.2|4961.2|4968.7|4962.7|4968.7|4962.7|4967.1|4961.1|17
1614277480000|2021-02-25 18:24:40|4968.8|4962.8|4967.8|4961.8|4968.8|4962.8|4967.8|4961.8|9
1614277490000|2021-02-25 18:24:50|4967.5|4961.5|4966.8|4960.8|4967.5|4961.5|4966.2|4960.2|15
1614277500000|2021-02-25 18:25:00|4967.3|4961.3|4967.3|4961.3|4967.8|4961.8|4965.8|4959.8|31
1614277510000|2021-02-25 18:25:10|4967.5|4961.5|4967.8|4961.8|4967.8|4961.8|4967.5|4961.5|0
1614277520000|2021-02-25 18:25:20|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|4968.2|4962.2|3
1614277530000|2021-02-25 18:25:30|4968.7|4962.7|4966.8|4960.8|4968.7|4962.7|4966.8|4960.8|10
1614277540000|2021-02-25 18:25:40|4966.7|4960.7|4965.8|4959.8|4966.7|4960.7|4965.8|4959.8|6
1614277550000|2021-02-25 18:25:50|4965.3|4959.3|4962.8|4956.8|4965.8|4959.8|4962.3|4956.3|7
1614277560000|2021-02-25 18:26:00|||||||||29
1614277570000|2021-02-25 18:26:10|||||||||4
1614277580000|2021-02-25 18:26:20|||||||||39
1614277590000|2021-02-25 18:26:30|||||||||4
1614277600000|2021-02-25 18:26:40|4963.8|4957.8|4962.8|4956.8|4963.8|4957.8|4962.8|4956.8|26
1614277610000|2021-02-25 18:26:50|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|5
1614277620000|2021-02-25 18:27:00|4963.3|4957.3|4962.8|4956.8|4963.3|4957.3|4962.8|4956.8|3
1614277630000|2021-02-25 18:27:10|4961.8|4955.8|4957.8|4951.8|4961.8|4955.8|4957.8|4951.8|17
1614277640000|2021-02-25 18:27:20|4957.6|4951.6|4956.3|4950.3|4957.6|4951.6|4956.3|4950.3|27
1614277650000|2021-02-25 18:27:30|4956.2|4950.2|4954.8|4948.8|4956.8|4950.8|4954.8|4948.8|22
1614277660000|2021-02-25 18:27:40|4953.8|4947.8|4953.8|4947.8|4953.8|4947.8|4953.8|4947.8|1
1614277670000|2021-02-25 18:27:50|4954.3|4948.3|4953.8|4947.8|4954.8|4948.8|4953.8|4947.8|6
1614277680000|2021-02-25 18:28:00|4954.1|4948.1|4954.8|4948.8|4954.8|4948.8|4953.8|4947.8|37
1614277690000|2021-02-25 18:28:10|||||||||18
1614277700000|2021-02-25 18:28:20|||||||||4
1614277710000|2021-02-25 18:28:30|||||||||8
1614277720000|2021-02-25 18:28:40|4957.8|4951.8|4959.3|4953.3|4959.3|4953.3|4957.8|4951.8|61
1614277730000|2021-02-25 18:28:50|4957.8|4951.8|4959.3|4953.3|4959.3|4953.3|4955.3|4949.3|43
1614277740000|2021-02-25 18:29:00|4959.2|4953.2|4958.3|4952.3|4959.2|4953.2|4956.8|4950.8|19
1614277750000|2021-02-25 18:29:10|4958|4952|4956.8|4950.8|4958|4952|4956.8|4950.8|4
1614277760000|2021-02-25 18:29:20|4957.2|4951.2|4956.8|4950.8|4957.8|4951.8|4956.8|4950.8|11
1614277770000|2021-02-25 18:29:30|4957.3|4951.3|4957.8|4951.8|4957.8|4951.8|4957.3|4951.3|13
1614277780000|2021-02-25 18:29:40|4958.8|4952.8|4959.8|4953.8|4960.8|4954.8|4958.8|4952.8|6
1614277790000|2021-02-25 18:29:50|4958.8|4952.8|4959.2|4953.2|4959.3|4953.3|4958.8|4952.8|6
1614277800000|2021-02-25 18:30:00|4959.3|4953.3|4960.2|4954.2|4960.8|4954.8|4958.8|4952.8|8
1614277810000|2021-02-25 18:30:10|4960.3|4954.3|4959.3|4953.3|4960.3|4954.3|4959.3|4953.3|3
1614277820000|2021-02-25 18:30:20|4959.7|4953.7|4959.3|4953.3|4959.7|4953.7|4958.8|4952.8|0
1614277830000|2021-02-25 18:30:30|4959.5|4953.5|4959.8|4953.8|4959.8|4953.8|4959.5|4953.5|0
1614277840000|2021-02-25 18:30:40|4960.2|4954.2|4960.2|4954.2|4960.8|4954.8|4959.8|4953.8|11
1614277850000|2021-02-25 18:30:50|4959.8|4953.8|4958.3|4952.3|4959.8|4953.8|4958.3|4952.3|2
1614277860000|2021-02-25 18:31:00|4958.2|4952.2|4958.5|4952.5|4958.8|4952.8|4958.2|4952.2|5
1614277870000|2021-02-25 18:31:10|4958.3|4952.3|4958.3|4952.3|4959.3|4953.3|4958.2|4952.2|15
1614277880000|2021-02-25 18:31:20|4958.2|4952.2|4955.8|4949.8|4958.2|4952.2|4955.8|4949.8|5
1614277890000|2021-02-25 18:31:30|4956.3|4950.3|4956.2|4950.2|4956.3|4950.3|4956.2|4950.2|2
1614277900000|2021-02-25 18:31:40|4954.8|4948.8|4955.8|4949.8|4956.3|4950.3|4954.8|4948.8|19
1614277910000|2021-02-25 18:31:50|4956.2|4950.2|4956.2|4950.2|4956.8|4950.8|4956.2|4950.2|3
1614277920000|2021-02-25 18:32:00|4956.6|4950.6|4957.7|4951.7|4957.7|4951.7|4956.6|4950.6|5
1614277930000|2021-02-25 18:32:10|4957.8|4951.8|4957.2|4951.2|4958.8|4952.8|4956.8|4950.8|8
1614277940000|2021-02-25 18:32:20|4956.8|4950.8|4955.8|4949.8|4956.8|4950.8|4955.8|4949.8|3
1614277950000|2021-02-25 18:32:30|4956.2|4950.2|4955.8|4949.8|4956.8|4950.8|4955.8|4949.8|3
1614277960000|2021-02-25 18:32:40|4955.3|4949.3|4956.3|4950.3|4956.8|4950.8|4955.3|4949.3|3
1614277970000|2021-02-25 18:32:50|4956.5|4950.5|4958.3|4952.3|4958.3|4952.3|4956.3|4950.3|6
1614277980000|2021-02-25 18:33:00|4957.8|4951.8|4959.3|4953.3|4959.3|4953.3|4957.8|4951.8|12
1614277990000|2021-02-25 18:33:10|4959.2|4953.2|4959.3|4953.3|4960.3|4954.3|4958.5|4952.5|19
1614278000000|2021-02-25 18:33:20|4959.5|4953.5|4959.3|4953.3|4959.8|4953.8|4959.3|4953.3|11
1614278010000|2021-02-25 18:33:30|4959.5|4953.5|4959.8|4953.8|4959.8|4953.8|4959.3|4953.3|5
1614278020000|2021-02-25 18:33:40|4960.3|4954.3|4960.8|4954.8|4960.8|4954.8|4960.3|4954.3|4
1614278030000|2021-02-25 18:33:50|4961.3|4955.3|4961.8|4955.8|4961.8|4955.8|4960.8|4954.8|12
1614278040000|2021-02-25 18:34:00|4961.3|4955.3|4962.3|4956.3|4962.5|4956.5|4961.3|4955.3|6
1614278050000|2021-02-25 18:34:10|4962.8|4956.8|4963|4957|4963.5|4957.5|4962.8|4956.8|3
1614278060000|2021-02-25 18:34:20|4963.1|4957.1|4964|4958|4964|4958|4963.1|4957.1|2
1614278070000|2021-02-25 18:34:30|4963.6|4957.6|4963.5|4957.5|4964|4958|4963.5|4957.5|6
1614278080000|2021-02-25 18:34:40|4963.6|4957.6|4963|4957|4963.6|4957.6|4963|4957|3
1614278090000|2021-02-25 18:34:50|4962.8|4956.8|4959.5|4953.5|4962.8|4956.8|4959|4953|6
1614278100000|2021-02-25 18:35:00|4959.6|4953.6|4959.5|4953.5|4960|4954|4959.5|4953.5|3
1614278110000|2021-02-25 18:35:10|4959.6|4953.6|4961.2|4955.2|4961.2|4955.2|4959.6|4953.6|0
1614278120000|2021-02-25 18:35:20|4961|4955|4961|4955|4962|4956|4961|4955|5
1614278130000|2021-02-25 18:35:30|4961.5|4955.5|4961.5|4955.5|4962|4956|4961|4955|6
1614278140000|2021-02-25 18:35:40|4961.6|4955.6|4961.5|4955.5|4962.5|4956.5|4961.5|4955.5|7
1614278150000|2021-02-25 18:35:50|4961|4955|4960.5|4954.5|4961.5|4955.5|4960.5|4954.5|3
1614278160000|2021-02-25 18:36:00|4960.8|4954.8|4961.5|4955.5|4962.1|4956.1|4960.5|4954.5|3
1614278170000|2021-02-25 18:36:10|4961.8|4955.8|4961.5|4955.5|4962.2|4956.2|4961.5|4955.5|1
1614278180000|2021-02-25 18:36:20|4961|4955|4960|4954|4961|4955|4960|4954|5
1614278190000|2021-02-25 18:36:30|4960.3|4954.3|4958.5|4952.5|4960.5|4954.5|4958.5|4952.5|5
1614278200000|2021-02-25 18:36:40|4958.8|4952.8|4958.5|4952.5|4959.2|4953.2|4958.5|4952.5|2
1614278210000|2021-02-25 18:36:50|4959|4953|4958.5|4952.5|4959|4953|4958.5|4952.5|1
1614278220000|2021-02-25 18:37:00|4958|4952|4959|4953|4959|4953|4958|4952|5
1614278230000|2021-02-25 18:37:10|4958.6|4952.6|4959.3|4953.3|4959.7|4953.7|4958|4952|4
1614278240000|2021-02-25 18:37:20|4959.5|4953.5|4959|4953|4959.5|4953.5|4958.8|4952.8|4
1614278250000|2021-02-25 18:37:30|4959.3|4953.3|4958.8|4952.8|4959.8|4953.8|4958.3|4952.3|7
1614278260000|2021-02-25 18:37:40|4959.7|4953.7|4960.3|4954.3|4960.3|4954.3|4959.7|4953.7|1
1614278270000|2021-02-25 18:37:50|4960.7|4954.7|4962.3|4956.3|4962.3|4956.3|4960.7|4954.7|10
1614278280000|2021-02-25 18:38:00|4963.2|4957.2|4963.6|4957.6|4964|4958|4963.2|4957.2|5
1614278290000|2021-02-25 18:38:10|4963.7|4957.7|4963.2|4957.2|4964.2|4958.2|4963.2|4957.2|3
1614278300000|2021-02-25 18:38:20|4963.3|4957.3|4963.2|4957.2|4963.3|4957.3|4963.2|4957.2|0
1614278310000|2021-02-25 18:38:30|4962.7|4956.7|4962.7|4956.7|4962.7|4956.7|4962.2|4956.2|7
1614278320000|2021-02-25 18:38:40|4963.1|4957.1|4962.7|4956.7|4963.1|4957.1|4962.7|4956.7|8
1614278330000|2021-02-25 18:38:50|4963.1|4957.1|4962.2|4956.2|4963.4|4957.4|4962.2|4956.2|3
1614278340000|2021-02-25 18:39:00|4961.7|4955.7|4962.2|4956.2|4962.2|4956.2|4961.7|4955.7|11
1614278350000|2021-02-25 18:39:10|4962.6|4956.6|4962.2|4956.2|4962.9|4956.9|4962.2|4956.2|8
1614278360000|2021-02-25 18:39:20|4962.3|4956.3|4963.3|4957.3|4963.6|4957.6|4962.3|4956.3|1
1614278370000|2021-02-25 18:39:30|4963.8|4957.8|4964.3|4958.3|4964.3|4958.3|4963.8|4957.8|7
1614278380000|2021-02-25 18:39:40|4964.2|4958.2|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|2
1614278390000|2021-02-25 18:39:50|4963.7|4957.7|4963.7|4957.7|4963.8|4957.8|4963.7|4957.7|0
1614278400000|2021-02-25 18:40:00|4964.1|4958.1|4964.2|4958.2|4964.3|4958.3|4963.7|4957.7|4
1614278410000|2021-02-25 18:40:10|4964.1|4958.1|4961.8|4955.8|4964.1|4958.1|4961.7|4955.7|6
1614278420000|2021-02-25 18:40:20|4961.7|4955.7|4962.6|4956.6|4962.7|4956.7|4961.7|4955.7|1
1614278430000|2021-02-25 18:40:30|4962.7|4956.7|4963.3|4957.3|4963.3|4957.3|4962.7|4956.7|0
1614278440000|2021-02-25 18:40:40|4963.7|4957.7|4964.4|4958.4|4964.4|4958.4|4963.7|4957.7|2
1614278450000|2021-02-25 18:40:50|4964.6|4958.6|4964.4|4958.4|4965.3|4959.3|4964.4|4958.4|3
1614278460000|2021-02-25 18:41:00|4964.8|4958.8|4965.3|4959.3|4965.3|4959.3|4964.4|4958.4|7
1614278470000|2021-02-25 18:41:10|4966.3|4960.3|4967.3|4961.3|4967.3|4961.3|4966.3|4960.3|25
1614278480000|2021-02-25 18:41:20|4969.2|4963.2|4970.9|4964.9|4971.4|4965.4|4968.3|4962.3|29
1614278490000|2021-02-25 18:41:30|4971.1|4965.1|4971.6|4965.6|4972.2|4966.2|4970.9|4964.9|15
1614278500000|2021-02-25 18:41:40|4971.7|4965.7|4971.6|4965.6|4971.7|4965.7|4970.6|4964.6|3
1614278510000|2021-02-25 18:41:50|4971.4|4965.4|4970.7|4964.7|4971.7|4965.7|4970.2|4964.2|8
1614278520000|2021-02-25 18:42:00|4970.3|4964.3|4967.3|4961.3|4970.7|4964.7|4967.2|4961.2|8
1614278530000|2021-02-25 18:42:10|4967.2|4961.2|4964.8|4958.8|4967.3|4961.3|4964.8|4958.8|15
1614278540000|2021-02-25 18:42:20|4964.7|4958.7|4965.7|4959.7|4966.7|4960.7|4964.7|4958.7|25
1614278550000|2021-02-25 18:42:30|4965.9|4959.9|4965.7|4959.7|4966.7|4960.7|4965.7|4959.7|8
1614278570000|2021-02-25 18:42:50|4965.3|4959.3|4963.4|4957.4|4965.3|4959.3|4963.4|4957.4|27
1614278580000|2021-02-25 18:43:00|4963.3|4957.3|4964.9|4958.9|4965.4|4959.4|4963.3|4957.3|19
1614278590000|2021-02-25 18:43:10|4965.3|4959.3|4965.8|4959.8|4965.8|4959.8|4965.3|4959.3|6
1614278600000|2021-02-25 18:43:20|4965.4|4959.4|4968.8|4962.8|4968.8|4962.8|4965.4|4959.4|42
1614278610000|2021-02-25 18:43:30|4967.8|4961.8|4971.4|4965.4|4971.4|4965.4|4967.4|4961.4|69
1614278620000|2021-02-25 18:43:40|4971.3|4965.3|4970.8|4964.8|4971.3|4965.3|4970.8|4964.8|2
1614278630000|2021-02-25 18:43:50|||||||||1
1614278640000|2021-02-25 18:44:00|4971.2|4965.2|4967.3|4961.3|4971.2|4965.2|4965.8|4959.8|25
1614278650000|2021-02-25 18:44:10|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|0
1614278660000|2021-02-25 18:44:20|4967.1|4961.1|4966.8|4960.8|4967.3|4961.3|4966.8|4960.8|6
1614278670000|2021-02-25 18:44:30|4967.2|4961.2|4968.4|4962.4|4968.4|4962.4|4967.2|4961.2|3
1614278680000|2021-02-25 18:44:40|4968.8|4962.8|4968.9|4962.9|4969.4|4963.4|4968.4|4962.4|4
1614278690000|2021-02-25 18:44:50|4969.3|4963.3|4970.4|4964.4|4970.4|4964.4|4969.3|4963.3|12
1614278700000|2021-02-25 18:45:00|4970.6|4964.6|4971.6|4965.6|4971.6|4965.6|4970.6|4964.6|5
1614278710000|2021-02-25 18:45:10|4971.4|4965.4|4969.9|4963.9|4973.4|4967.4|4969.6|4963.6|28
1614278720000|2021-02-25 18:45:20|4970.1|4964.1|4967.8|4961.8|4970.1|4964.1|4967.8|4961.8|21
1614278730000|2021-02-25 18:45:30|4967.9|4961.9|4968.4|4962.4|4968.4|4962.4|4967.4|4961.4|2
1614278740000|2021-02-25 18:45:40|4968.3|4962.3|4967.9|4961.9|4968.9|4962.9|4967.8|4961.8|4
1614278750000|2021-02-25 18:45:50|4968.3|4962.3|4968.8|4962.8|4969.9|4963.9|4968.3|4962.3|7
1614278760000|2021-02-25 18:46:00|4969.1|4963.1|4967.9|4961.9|4969.4|4963.4|4967.4|4961.4|57
1614278770000|2021-02-25 18:46:10|4968.1|4962.1|4967.8|4961.8|4968.1|4962.1|4967.6|4961.6|8
1614278780000|2021-02-25 18:46:20|4968.2|4962.2|4968.8|4962.8|4968.8|4962.8|4968.2|4962.2|2
1614278790000|2021-02-25 18:46:30|4969.8|4963.8|4970.8|4964.8|4970.8|4964.8|4969.8|4963.8|9
1614278800000|2021-02-25 18:46:40|4970.4|4964.4|4970.3|4964.3|4970.4|4964.4|4970.3|4964.3|0
1614278810000|2021-02-25 18:46:50|4970.7|4964.7|4970.3|4964.3|4970.8|4964.8|4970.3|4964.3|3
1614278820000|2021-02-25 18:47:00|4969.8|4963.8|4970.9|4964.9|4970.9|4964.9|4969.8|4963.8|12
1614278830000|2021-02-25 18:47:10|4971.4|4965.4|4971.4|4965.4|4972.4|4966.4|4971.4|4965.4|83
1614278840000|2021-02-25 18:47:20|4971.8|4965.8|4970.9|4964.9|4971.8|4965.8|4970.9|4964.9|11
1614278850000|2021-02-25 18:47:30|4971.1|4965.1|4971.9|4965.9|4971.9|4965.9|4970.9|4964.9|12
1614278860000|2021-02-25 18:47:40|4971.4|4965.4|4973.1|4967.1|4973.1|4967.1|4971.4|4965.4|93
1614278870000|2021-02-25 18:47:50|4973.4|4967.4|4972.7|4966.7|4973.4|4967.4|4972.7|4966.7|19
1614278880000|2021-02-25 18:48:00|4972.6|4966.6|4973.3|4967.3|4973.3|4967.3|4972.6|4966.6|9
1614278890000|2021-02-25 18:48:10|4973.7|4967.7|4971.3|4965.3|4973.9|4967.9|4971.3|4965.3|10
1614278900000|2021-02-25 18:48:20|4970.9|4964.9|4970.8|4964.8|4970.9|4964.9|4970.3|4964.3|33
1614278910000|2021-02-25 18:48:30|4970.3|4964.3|4969.9|4963.9|4970.3|4964.3|4969.9|4963.9|3
1614278920000|2021-02-25 18:48:40|4970.1|4964.1|4969.4|4963.4|4970.4|4964.4|4969.4|4963.4|6
1614278930000|2021-02-25 18:48:50|4969.1|4963.1|4968.6|4962.6|4969.1|4963.1|4968.6|4962.6|10
1614278940000|2021-02-25 18:49:00|4968.1|4962.1|4968.1|4962.1|4968.6|4962.6|4968.1|4962.1|2
1614278950000|2021-02-25 18:49:10|4967.6|4961.6|4967.1|4961.1|4968.1|4962.1|4967.1|4961.1|8
1614278960000|2021-02-25 18:49:20|4966.6|4960.6|4966.8|4960.8|4967.2|4961.2|4966.1|4960.1|8
1614278970000|2021-02-25 18:49:30|4966.3|4960.3|4967.2|4961.2|4967.2|4961.2|4966.3|4960.3|4
1614278980000|2021-02-25 18:49:40|4966.8|4960.8|4967.7|4961.7|4967.7|4961.7|4966.8|4960.8|4
1614278990000|2021-02-25 18:49:50|4967.8|4961.8|4967.7|4961.7|4968.2|4962.2|4967.2|4961.2|8
1614279000000|2021-02-25 18:50:00|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|1
1614279010000|2021-02-25 18:50:10|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|6
1614279020000|2021-02-25 18:50:20|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|3
1614279030000|2021-02-25 18:50:30|4968.6|4962.6|4968.2|4962.2|4968.6|4962.6|4967.8|4961.8|7
1614279040000|2021-02-25 18:50:40|4968.4|4962.4|4967.8|4961.8|4968.8|4962.8|4967.8|4961.8|2
1614279050000|2021-02-25 18:50:50|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|1
1614279060000|2021-02-25 18:51:00|4968.7|4962.7|4969.7|4963.7|4969.7|4963.7|4968.2|4962.2|8
1614279070000|2021-02-25 18:51:10|4968.7|4962.7|4967.8|4961.8|4969.1|4963.1|4967.8|4961.8|4
1614279100000|2021-02-25 18:51:40|4967.7|4961.7|4967.3|4961.3|4967.7|4961.7|4967.3|4961.3|0
1614279110000|2021-02-25 18:51:50|4966.9|4960.9|4966.8|4960.8|4966.9|4960.9|4966.8|4960.8|0
1614279120000|2021-02-25 18:52:00|4967.2|4961.2|4967.7|4961.7|4968.2|4962.2|4966.8|4960.8|17
1614279130000|2021-02-25 18:52:10|4968.1|4962.1|4967.9|4961.9|4968.2|4962.2|4967.7|4961.7|4
1614279140000|2021-02-25 18:52:20|4967.6|4961.6|4967.1|4961.1|4967.6|4961.6|4967.1|4961.1|0
1614279150000|2021-02-25 18:52:30|4966.9|4960.9|4966.6|4960.6|4966.9|4960.9|4966.4|4960.4|15
1614279160000|2021-02-25 18:52:40|4966.4|4960.4|4966.7|4960.7|4966.7|4960.7|4965.3|4959.3|41
1614279170000|2021-02-25 18:52:50|4966.3|4960.3|4966.2|4960.2|4966.7|4960.7|4966|4960|13
1614279180000|2021-02-25 18:53:00|4966.7|4960.7|4968.4|4962.4|4968.4|4962.4|4966.7|4960.7|11
1614279190000|2021-02-25 18:53:10|4968|4962|4968.4|4962.4|4968.8|4962.8|4967.9|4961.9|7
1614279200000|2021-02-25 18:53:20|4968.8|4962.8|4968.9|4962.9|4968.9|4962.9|4968.8|4962.8|1
1614279210000|2021-02-25 18:53:30|4969.9|4963.9|4968.9|4962.9|4969.9|4963.9|4968.8|4962.8|25
1614279220000|2021-02-25 18:53:40|4969|4963|4968.9|4962.9|4969.5|4963.5|4968.9|4962.9|18
1614279230000|2021-02-25 18:53:50|4968.8|4962.8|4967.8|4961.8|4968.8|4962.8|4967.8|4961.8|6
1614279240000|2021-02-25 18:54:00|4967.3|4961.3|4965.8|4959.8|4967.8|4961.8|4965.8|4959.8|6
1614279250000|2021-02-25 18:54:10|4965.9|4959.9|4965.5|4959.5|4966.3|4960.3|4965.5|4959.5|3
1614279260000|2021-02-25 18:54:20|4965.4|4959.4|4965|4959|4965.4|4959.4|4965|4959|0
1614279270000|2021-02-25 18:54:30|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|2
1614279280000|2021-02-25 18:54:40|4965.4|4959.4|4966.9|4960.9|4967.4|4961.4|4965.4|4959.4|3
1614279290000|2021-02-25 18:54:50|4966.8|4960.8|4966.4|4960.4|4966.8|4960.8|4966.4|4960.4|2
1614279300000|2021-02-25 18:55:00|4966|4960|4966.4|4960.4|4966.4|4960.4|4965.9|4959.9|2
1614279310000|2021-02-25 18:55:10|4966.8|4960.8|4966.4|4960.4|4967.3|4961.3|4966.4|4960.4|2
1614279330000|2021-02-25 18:55:30|4965.9|4959.9|4967.4|4961.4|4967.9|4961.9|4965.9|4959.9|5
1614279340000|2021-02-25 18:55:40|4967.8|4961.8|4968.4|4962.4|4968.4|4962.4|4967.8|4961.8|3
1614279350000|2021-02-25 18:55:50|4968|4962|4970|4964|4970|4964|4967.9|4961.9|38
1614279360000|2021-02-25 18:56:00|4969.7|4963.7|4969.2|4963.2|4970|4964|4969.2|4963.2|21
1614279370000|2021-02-25 18:56:10|4969.5|4963.5|4968.3|4962.3|4970|4964|4968.3|4962.3|5
1614279380000|2021-02-25 18:56:20|4968.8|4962.8|4968.7|4962.7|4969.8|4963.8|4968.7|4962.7|13
1614279390000|2021-02-25 18:56:30|4968.5|4962.5|4968|4962|4968.5|4962.5|4968|4962|21
1614279400000|2021-02-25 18:56:40|4968.4|4962.4|4968|4962|4968.5|4962.5|4968|4962|21
1614279410000|2021-02-25 18:56:50|4967.7|4961.7|4967.5|4961.5|4967.7|4961.7|4967.5|4961.5|1
1614279420000|2021-02-25 18:57:00|4968|4962|4966.5|4960.5|4968|4962|4966.5|4960.5|6
1614279430000|2021-02-25 18:57:10|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.5|4960.5|6
1614279440000|2021-02-25 18:57:20|||||||||6
1614279450000|2021-02-25 18:57:30|4966.2|4960.2|4966.2|4960.2|4966.5|4960.5|4966.2|4960.2|11
1614279460000|2021-02-25 18:57:40|4965.8|4959.8|4965.5|4959.5|4965.8|4959.8|4965.5|4959.5|0
1614279470000|2021-02-25 18:57:50|4966|4960|4965.5|4959.5|4966|4960|4965.5|4959.5|7
1614279480000|2021-02-25 18:58:00|4966.5|4960.5|4966|4960|4966.5|4960.5|4966|4960|3
1614279490000|2021-02-25 18:58:10|4966.4|4960.4|4966.5|4960.5|4967|4961|4966.4|4960.4|4
1614279500000|2021-02-25 18:58:20|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|36
1614279520000|2021-02-25 18:58:40|4966.8|4960.8|4966.8|4960.8|4967.8|4961.8|4966.8|4960.8|6
1614279530000|2021-02-25 18:58:50|4967.8|4961.8|4968.8|4962.8|4969.3|4963.3|4967.8|4961.8|8
1614279540000|2021-02-25 18:59:00|4969.2|4963.2|4968.8|4962.8|4969.3|4963.3|4968.8|4962.8|2
1614279550000|2021-02-25 18:59:10|4967.2|4961.2|4965.8|4959.8|4967.2|4961.2|4965.8|4959.8|17
1614279560000|2021-02-25 18:59:20|4964.7|4958.7|4963.4|4957.4|4964.7|4958.7|4962.9|4956.9|28
1614279570000|2021-02-25 18:59:30|4963|4957|4962.9|4956.9|4963|4957|4962.9|4956.9|0
1614279580000|2021-02-25 18:59:40|4963.8|4957.8|4964.8|4958.8|4964.8|4958.8|4963.8|4957.8|12
1614279590000|2021-02-25 18:59:50|4965.5|4959.5|4962.9|4956.9|4965.8|4959.8|4962.9|4956.9|20
1614279600000|2021-02-25 19:00:00|4963.4|4957.4|4963.7|4957.7|4963.8|4957.8|4963.4|4957.4|2
1614279610000|2021-02-25 19:00:10|4964.7|4958.7|4965.7|4959.7|4966.9|4960.9|4964.7|4958.7|28
1614279620000|2021-02-25 19:00:20|4965.2|4959.2|4965.3|4959.3|4965.7|4959.7|4964.8|4958.8|12
1614279630000|2021-02-25 19:00:30|4965.2|4959.2|4965.8|4959.8|4965.8|4959.8|4964.3|4958.3|10
1614279640000|2021-02-25 19:00:40|4965.9|4959.9|4966.8|4960.8|4966.8|4960.8|4965.9|4959.9|18
1614279650000|2021-02-25 19:00:50|4967.8|4961.8|4969.8|4963.8|4969.9|4963.9|4967.8|4961.8|14
1614279660000|2021-02-25 19:01:00|4970|4964|4972.2|4966.2|4972.7|4966.7|4970|4964|18
1614279670000|2021-02-25 19:01:10|4972|4966|4972.7|4966.7|4974.2|4968.2|4972|4966|39
1614279680000|2021-02-25 19:01:20|4972.3|4966.3|4971.8|4965.8|4973.2|4967.2|4971.4|4965.4|10
1614279690000|2021-02-25 19:01:30|4971.3|4965.3|4971.3|4965.3|4972.5|4966.5|4969.8|4963.8|14
1614279700000|2021-02-25 19:01:40|4970.8|4964.8|4970.5|4964.5|4971.3|4965.3|4970.3|4964.3|20
1614279710000|2021-02-25 19:01:50|4970.9|4964.9|4969.5|4963.5|4971|4965|4969|4963|8
1614279720000|2021-02-25 19:02:00|4969.9|4963.9|4970.5|4964.5|4971|4965|4969.9|4963.9|6
1614279730000|2021-02-25 19:02:10|4970.2|4964.2|4972|4966|4972.4|4966.4|4970.2|4964.2|16
1614279740000|2021-02-25 19:02:20|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|4971|4965|5
1614279750000|2021-02-25 19:02:30|4971.7|4965.7|4973.3|4967.3|4973.3|4967.3|4971.7|4965.7|11
1614279760000|2021-02-25 19:02:40|4973.7|4967.7|4973.3|4967.3|4974.9|4968.9|4973.3|4967.3|41
1614279770000|2021-02-25 19:02:50|4973.4|4967.4|4972.4|4966.4|4973.8|4967.8|4972.4|4966.4|17
1614279780000|2021-02-25 19:03:00|4972|4966|4972.4|4966.4|4972.9|4966.9|4972|4966|7
1614279790000|2021-02-25 19:03:10|4972.5|4966.5|4972.4|4966.4|4973.3|4967.3|4972|4966|9
1614279800000|2021-02-25 19:03:20|4972|4966|4972|4966|4972.4|4966.4|4971.5|4965.5|3
1614279810000|2021-02-25 19:03:30|4972.4|4966.4|4970|4964|4972.5|4966.5|4970|4964|11
1614279820000|2021-02-25 19:03:40|4969.7|4963.7|4969.5|4963.5|4969.7|4963.7|4969.5|4963.5|10
1614279830000|2021-02-25 19:03:50|4970|4964|4972|4966|4972.2|4966.2|4970|4964|23
1614279840000|2021-02-25 19:04:00|4971.5|4965.5|4968|4962|4972|4966|4968|4962|20
1614279850000|2021-02-25 19:04:10|4967.9|4961.9|4968|4962|4968|4962|4967|4961|16
1614279860000|2021-02-25 19:04:20|4968.5|4962.5|4968.5|4962.5|4969.5|4963.5|4968.5|4962.5|11
1614279870000|2021-02-25 19:04:30|4969|4963|4968|4962|4969.2|4963.2|4968|4962|5
1614279880000|2021-02-25 19:04:40|4967.9|4961.9|4967.5|4961.5|4967.9|4961.9|4967.5|4961.5|0
1614279890000|2021-02-25 19:04:50|4967.9|4961.9|4969|4963|4969|4963|4967.8|4961.8|64
1614279900000|2021-02-25 19:05:00|4969.4|4963.4|4968.7|4962.7|4969.5|4963.5|4968.5|4962.5|24
1614279910000|2021-02-25 19:05:10|4969|4963|4967.5|4961.5|4969.5|4963.5|4967.5|4961.5|22
1614279920000|2021-02-25 19:05:20|4967|4961|4968.5|4962.5|4968.5|4962.5|4966|4960|68
1614279930000|2021-02-25 19:05:30|4969|4963|4971.5|4965.5|4972.4|4966.4|4969|4963|46
1614279940000|2021-02-25 19:05:40|4971.9|4965.9|4972.5|4966.5|4972.5|4966.5|4971.9|4965.9|5
1614279950000|2021-02-25 19:05:50|4972|4966|4973.5|4967.5|4974|4968|4972|4966|15
1614279960000|2021-02-25 19:06:00|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|9
1614279970000|2021-02-25 19:06:10|4974.7|4968.7|4974.5|4968.5|4975.5|4969.5|4974.5|4968.5|21
1614279980000|2021-02-25 19:06:20|4975|4969|4973.5|4967.5|4975.4|4969.4|4973.5|4967.5|22
1614279990000|2021-02-25 19:06:30|4973.7|4967.7|4974.5|4968.5|4974.5|4968.5|4973.5|4967.5|7
1614280000000|2021-02-25 19:06:40|4975|4969|4974.5|4968.5|4975|4969|4973.5|4967.5|31
1614280010000|2021-02-25 19:06:50|4975.5|4969.5|4975.5|4969.5|4975.5|4969.5|4975|4969|23
1614280020000|2021-02-25 19:07:00|4975.8|4969.8|4977.5|4971.5|4977.5|4971.5|4975.8|4969.8|25
1614280030000|2021-02-25 19:07:10|4978|4972|4977.3|4971.3|4978|4972|4976.8|4970.8|80
1614280040000|2021-02-25 19:07:20|4977.2|4971.2|4976.2|4970.2|4977.7|4971.7|4976.2|4970.2|11
1614280050000|2021-02-25 19:07:30|4976|4970|4977.9|4971.9|4977.9|4971.9|4975.7|4969.7|34
1614280060000|2021-02-25 19:07:40|4978.4|4972.4|4978.8|4972.8|4978.8|4972.8|4978.4|4972.4|19
1614280070000|2021-02-25 19:07:50|4979.2|4973.2|4978.7|4972.7|4979.2|4973.2|4978.7|4972.7|23
1614280080000|2021-02-25 19:08:00|4979.7|4973.7|4980.9|4974.9|4980.9|4974.9|4979.7|4973.7|36
1614280090000|2021-02-25 19:08:10|4980.5|4974.5|4983.7|4977.7|4984.5|4978.5|4980.5|4974.5|14
1614280100000|2021-02-25 19:08:20|4983.2|4977.2|4981.7|4975.7|4983.2|4977.2|4981.2|4975.2|20
1614280110000|2021-02-25 19:08:30|4978.7|4972.7|4980.2|4974.2|4980.2|4974.2|4978.7|4972.7|9
1614280120000|2021-02-25 19:08:40|4980.5|4974.5|4979.7|4973.7|4980.7|4974.7|4979.7|4973.7|17
1614280130000|2021-02-25 19:08:50|4980.2|4974.2|4979.6|4973.6|4980.2|4974.2|4979.6|4973.6|10
1614280140000|2021-02-25 19:09:00|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4982.6|4976.6|19
1614280150000|2021-02-25 19:09:10|4984.5|4978.5|4983.6|4977.6|4984.5|4978.5|4983.6|4977.6|12
1614280160000|2021-02-25 19:09:20|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|14
1614280170000|2021-02-25 19:09:30|4982.1|4976.1|4983.6|4977.6|4984.6|4978.6|4982.1|4976.1|23
1614280180000|2021-02-25 19:09:40|4983.8|4977.8|4983.6|4977.6|4984.1|4978.1|4982.6|4976.6|36
1614280190000|2021-02-25 19:09:50|4984.6|4978.6|4986.5|4980.5|4986.5|4980.5|4984.6|4978.6|34
1614280200000|2021-02-25 19:10:00|4986.4|4980.4|4991.5|4985.5|4991.5|4985.5|4986.4|4980.4|85
1614280210000|2021-02-25 19:10:10|4994.5|4988.5|4994.5|4988.5|4995.1|4989.1|4993.5|4987.5|71
1614280220000|2021-02-25 19:10:20|4994|4988|4991.5|4985.5|4994|4988|4991|4985|22
1614280230000|2021-02-25 19:10:30|4991.6|4985.6|4992|4986|4994.1|4988.1|4991.6|4985.6|11
1614280240000|2021-02-25 19:10:40|4991|4985|4990|4984|4991.1|4985.1|4989.5|4983.5|51
1614280250000|2021-02-25 19:10:50|4990.1|4984.1|4988.5|4982.5|4990.5|4984.5|4987.5|4981.5|18
1614280260000|2021-02-25 19:11:00|4988|4982|4987|4981|4988.5|4982.5|4986.5|4980.5|16
1614280270000|2021-02-25 19:11:10|4987.4|4981.4|4988.5|4982.5|4988.5|4982.5|4987|4981|16
1614280280000|2021-02-25 19:11:20|4990.6|4984.6|4990|4984|4990.6|4984.6|4990|4984|6
1614280290000|2021-02-25 19:11:30|4990.4|4984.4|4990.5|4984.5|4990.5|4984.5|4990.1|4984.1|2
1614280300000|2021-02-25 19:11:40|4989.5|4983.5|4989|4983|4990.5|4984.5|4988.5|4982.5|26
1614280310000|2021-02-25 19:11:50|4988.9|4982.9|4986|4980|4988.9|4982.9|4986|4980|15
1614280320000|2021-02-25 19:12:00|4984.3|4978.3|4986|4980|4986.5|4980.5|4984.3|4978.3|44
1614280330000|2021-02-25 19:12:10|4986.1|4980.1|4985.5|4979.5|4986.6|4980.6|4985.5|4979.5|25
1614280340000|2021-02-25 19:12:20|4985|4979|4985.5|4979.5|4985.5|4979.5|4984.5|4978.5|17
1614280350000|2021-02-25 19:12:30|4985.4|4979.4|4985.5|4979.5|4985.5|4979.5|4983.5|4977.5|11
1614280360000|2021-02-25 19:12:40|4985.6|4979.6|4988.5|4982.5|4988.5|4982.5|4985.6|4979.6|44
1614280370000|2021-02-25 19:12:50|4987.5|4981.5|4990.5|4984.5|4990.5|4984.5|4986|4980|164
1614280380000|2021-02-25 19:13:00|4993|4987|4992.1|4986.1|4993|4987|4990.1|4984.1|35
1614280390000|2021-02-25 19:13:10|4992.5|4986.5|4989.6|4983.6|4992.6|4986.6|4989.5|4983.5|27
1614280400000|2021-02-25 19:13:20|4989.5|4983.5|4991.1|4985.1|4991.1|4985.1|4989.5|4983.5|12
1614280410000|2021-02-25 19:13:30|4990.5|4984.5|4990.6|4984.6|4991.6|4985.6|4989.5|4983.5|24
1614280420000|2021-02-25 19:13:40|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4988.8|4982.8|32
1614280430000|2021-02-25 19:13:50|4990.8|4984.8|4988.4|4982.4|4990.8|4984.8|4985.9|4979.9|99
1614280440000|2021-02-25 19:14:00|4989.3|4983.3|4999.8|4993.8|4999.8|4993.8|4989.3|4983.3|134
1614280450000|2021-02-25 19:14:10|4999.6|4993.6|5001.6|4995.6|5002.3|4996.3|4998.3|4992.3|178
1614280460000|2021-02-25 19:14:20|5002|4996|5001.5|4995.5|5005.8|4999.8|5001.4|4995.4|164
1614280470000|2021-02-25 19:14:30|5001.9|4995.9|5006.5|5000.5|5007.4|5001.4|5001.3|4995.3|134
1614280480000|2021-02-25 19:14:40|5005.9|4999.9|5006.9|5000.9|5007|5001|5004.8|4998.8|133
1614280490000|2021-02-25 19:14:50|5005.8|4999.8|5008.3|5002.3|5008.8|5002.8|5004.1|4998.1|145
1614280500000|2021-02-25 19:15:00|5008.1|5002.1|5007.3|5001.3|5009.3|5003.3|5007.3|5001.3|52
1614280510000|2021-02-25 19:15:10|5007.4|5001.4|5007.4|5001.4|5007.8|5001.8|5007|5001|25
1614280520000|2021-02-25 19:15:20|5007.5|5001.5|5005.4|4999.4|5007.8|5001.8|5005.4|4999.4|64
1614280530000|2021-02-25 19:15:30|5005.9|4999.9|5004.9|4998.9|5006|5000|5004.5|4998.5|35
1614280540000|2021-02-25 19:15:40|5004.5|4998.5|5004.9|4998.9|5005.4|4999.4|5004.4|4998.4|6
1614280550000|2021-02-25 19:15:50|5005|4999|5004.9|4998.9|5006.3|5000.3|5004.9|4998.9|32
1614280560000|2021-02-25 19:16:00|5004.5|4998.5|5003.5|4997.5|5004.9|4998.9|5003.5|4997.5|32
1614280570000|2021-02-25 19:16:10|5003.1|4997.1|5000.5|4994.5|5003.5|4997.5|5000.5|4994.5|28
1614280580000|2021-02-25 19:16:20|5001.1|4995.1|4999.8|4993.8|5001.6|4995.6|4999.8|4993.8|63
1614280590000|2021-02-25 19:16:30|5000.5|4994.5|5000.1|4994.1|5001|4995|5000.1|4994.1|57
1614280600000|2021-02-25 19:16:40|4999.8|4993.8|4999.5|4993.5|4999.8|4993.8|4999.5|4993.5|0
1614280610000|2021-02-25 19:16:50|5000|4994|5000.1|4994.1|5000.5|4994.5|5000|4994|105
1614280620000|2021-02-25 19:17:00|4999.8|4993.8|4999.6|4993.6|5000.1|4994.1|4999.1|4993.1|46
1614280630000|2021-02-25 19:17:10|4999.8|4993.8|5002|4996|5002|4996|4999.5|4993.5|35
1614280640000|2021-02-25 19:17:20|5001.9|4995.9|5000.4|4994.4|5001.9|4995.9|5000.4|4994.4|54
1614280650000|2021-02-25 19:17:30|4999.9|4993.9|4999.8|4993.8|5001.4|4995.4|4999.8|4993.8|86
1614280660000|2021-02-25 19:17:40|4999.3|4993.3|5000.3|4994.3|5000.3|4994.3|4999.3|4993.3|14
1614280670000|2021-02-25 19:17:50|4999.9|4993.9|4999.8|4993.8|4999.9|4993.9|4999.3|4993.3|0
1614280680000|2021-02-25 19:18:00|4999.4|4993.4|5001.3|4995.3|5001.3|4995.3|4999.3|4993.3|25
1614280690000|2021-02-25 19:18:10|5001.4|4995.4|5003.8|4997.8|5003.8|4997.8|5001.4|4995.4|15
1614280700000|2021-02-25 19:18:20|5004.3|4998.3|5004.9|4998.9|5005.8|4999.8|5004.3|4998.3|34
1614280710000|2021-02-25 19:18:30|5005.3|4999.3|5007|5001|5007|5001|5004.8|4998.8|48
1614280720000|2021-02-25 19:18:40|5006.9|5000.9|5007.5|5001.5|5008|5002|5006.9|5000.9|25
1614280730000|2021-02-25 19:18:50|5007.4|5001.4|5006.9|5000.9|5007.5|5001.5|5006.7|5000.7|17
1614280740000|2021-02-25 19:19:00|5006.7|5000.7|5002.9|4996.9|5006.7|5000.7|5002.9|4996.9|12
1614280750000|2021-02-25 19:19:10|5003.4|4997.4|5003.9|4997.9|5004.2|4998.2|5002.9|4996.9|5
1614280760000|2021-02-25 19:19:20|5004.4|4998.4|5005.2|4999.2|5005.9|4999.9|5003.9|4997.9|15
1614280770000|2021-02-25 19:19:30|5005.4|4999.4|5005.8|4999.8|5005.9|4999.9|5005.4|4999.4|2
1614280780000|2021-02-25 19:19:40|5005.4|4999.4|5006.3|5000.3|5006.3|5000.3|5005.4|4999.4|4
1614280790000|2021-02-25 19:19:50|5006.6|5000.6|5005.1|4999.1|5006.6|5000.6|5005.1|4999.1|12
1614301200000|2021-02-26 01:00:00|5003|4997|5002.6|4996.6|5003.1|4997.1|5000|4994|69
1614301210000|2021-02-26 01:00:10|5000.2|4994.2|4994.7|4988.7|5000.2|4994.2|4994.7|4988.7|34
1614301220000|2021-02-26 01:00:20|4994.2|4988.2|4993.7|4987.7|4994.7|4988.7|4992.6|4986.6|65
1614301230000|2021-02-26 01:00:30|4993.8|4987.8|4991.7|4985.7|4994.7|4988.7|4989.7|4983.7|44
1614301240000|2021-02-26 01:00:40|4991.3|4985.3|4989.1|4983.1|4991.3|4985.3|4988.4|4982.4|26
1614301250000|2021-02-26 01:00:50|4988.9|4982.9|4988.6|4982.6|4989.1|4983.1|4987.1|4981.1|30
1614301260000|2021-02-26 01:01:00|4989.1|4983.1|4989.6|4983.6|4992.6|4986.6|4989.1|4983.1|7
1614301270000|2021-02-26 01:01:10|4989.4|4983.4|4992.1|4986.1|4992.1|4986.1|4989.4|4983.4|14
1614301280000|2021-02-26 01:01:20|4992.2|4986.2|4993.1|4987.1|4993.1|4987.1|4992.2|4986.2|3
1614301290000|2021-02-26 01:01:30|4992.9|4986.9|4991.1|4985.1|4992.9|4986.9|4991.1|4985.1|13
1614301300000|2021-02-26 01:01:40|4990.7|4984.7|4990.6|4984.6|4990.7|4984.7|4990.6|4984.6|0
1614301310000|2021-02-26 01:01:50|4990.2|4984.2|4990.6|4984.6|4991.6|4985.6|4989.6|4983.6|5
1614301320000|2021-02-26 01:02:00|4989.6|4983.6|4990.2|4984.2|4990.2|4984.2|4989.6|4983.6|3
1614301330000|2021-02-26 01:02:10|4989.6|4983.6|4989.1|4983.1|4989.6|4983.6|4989.1|4983.1|7
1614301340000|2021-02-26 01:02:20|4989.2|4983.2|4987.3|4981.3|4989.6|4983.6|4987.3|4981.3|2
1614301350000|2021-02-26 01:02:30|4988.3|4982.3|4988.1|4982.1|4989.7|4983.7|4988.1|4982.1|9
1614301360000|2021-02-26 01:02:40|4989.2|4983.2|4988.1|4982.1|4989.2|4983.2|4988.1|4982.1|10
1614301370000|2021-02-26 01:02:50|4987.7|4981.7|4989.1|4983.1|4989.1|4983.1|4987.7|4981.7|1
1614301380000|2021-02-26 01:03:00|4988.9|4982.9|4987.7|4981.7|4988.9|4982.9|4987.7|4981.7|1
1614301390000|2021-02-26 01:03:10|4987.6|4981.6|4979.2|4973.2|4987.6|4981.6|4977.3|4971.3|26
1614301400000|2021-02-26 01:03:20|4979.7|4973.7|4978.7|4972.7|4979.7|4973.7|4977.2|4971.2|8
1614301410000|2021-02-26 01:03:30|4979.1|4973.1|4979.3|4973.3|4979.8|4973.8|4978.7|4972.7|3
1614301420000|2021-02-26 01:03:40|4979.4|4973.4|4978.7|4972.7|4980.5|4974.5|4978.7|4972.7|20
1614301430000|2021-02-26 01:03:50|4978.3|4972.3|4973.3|4967.3|4978.3|4972.3|4973.3|4967.3|29
1614301440000|2021-02-26 01:04:00|4973.4|4967.4|4974.4|4968.4|4976.8|4970.8|4973.4|4967.4|7
1614301450000|2021-02-26 01:04:10|4974.5|4968.5|4973.3|4967.3|4976.8|4970.8|4973.3|4967.3|6
1614301460000|2021-02-26 01:04:20|4973.2|4967.2|4973.3|4967.3|4973.3|4967.3|4971.9|4965.9|4
1614301470000|2021-02-26 01:04:30|4974.4|4968.4|4977.3|4971.3|4977.3|4971.3|4974.4|4968.4|6
1614301480000|2021-02-26 01:04:40|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|4973.9|4967.9|3
1614301490000|2021-02-26 01:04:50|4975.2|4969.2|4973.8|4967.8|4975.2|4969.2|4973.8|4967.8|4
1614301500000|2021-02-26 01:05:00|4972.8|4966.8|4974.8|4968.8|4974.8|4968.8|4972.3|4966.3|3
1614301510000|2021-02-26 01:05:10|4974.7|4968.7|4974.8|4968.8|4974.8|4968.8|4974.3|4968.3|1
1614301520000|2021-02-26 01:05:20|4974.4|4968.4|4972.3|4966.3|4974.4|4968.4|4972.3|4966.3|1
1614301530000|2021-02-26 01:05:30|4972.4|4966.4|4972.3|4966.3|4973.3|4967.3|4972|4966|6
1614301550000|2021-02-26 01:05:50|4972.2|4966.2|4972.3|4966.3|4972.8|4966.8|4971.9|4965.9|9
1614301560000|2021-02-26 01:06:00|4972.2|4966.2|4968.2|4962.2|4972.2|4966.2|4963.2|4957.2|41
1614301570000|2021-02-26 01:06:10|4969.7|4963.7|4969.2|4963.2|4969.7|4963.7|4968.2|4962.2|9
1614301580000|2021-02-26 01:06:20|4969.3|4963.3|4970.7|4964.7|4970.7|4964.7|4969.3|4963.3|0
1614301590000|2021-02-26 01:06:30|4970.3|4964.3|4970.8|4964.8|4970.8|4964.8|4969.9|4963.9|1
1614301600000|2021-02-26 01:06:40|4969.9|4963.9|4969.1|4963.1|4970.3|4964.3|4969.1|4963.1|21
1614301610000|2021-02-26 01:06:50|4968.7|4962.7|4965.6|4959.6|4968.7|4962.7|4965.6|4959.6|8
1614301620000|2021-02-26 01:07:00|4965.2|4959.2|4960.1|4954.1|4966.1|4960.1|4960.1|4954.1|9
1614301630000|2021-02-26 01:07:10|4961.1|4955.1|4961.1|4955.1|4961.1|4955.1|4961.1|4955.1|5
1614301640000|2021-02-26 01:07:20|4960.7|4954.7|4957.2|4951.2|4960.7|4954.7|4957.2|4951.2|4
1614301650000|2021-02-26 01:07:30|4957.6|4951.6|4956.6|4950.6|4957.6|4951.6|4956.6|4950.6|4
1614301660000|2021-02-26 01:07:40|4956.7|4950.7|4958.6|4952.6|4958.6|4952.6|4956.7|4950.7|4
1614301670000|2021-02-26 01:07:50|4958.2|4952.2|4956.6|4950.6|4958.6|4952.6|4956.6|4950.6|8
1614301680000|2021-02-26 01:08:00|4956.7|4950.7|4956.1|4950.1|4957.4|4951.4|4955.6|4949.6|3
1614301690000|2021-02-26 01:08:10|4956.4|4950.4|4958.1|4952.1|4958.1|4952.1|4956.4|4950.4|3
1614301700000|2021-02-26 01:08:20|4958.2|4952.2|4957.6|4951.6|4959.6|4953.6|4957.2|4951.2|46
1614301710000|2021-02-26 01:08:30|4958.6|4952.6|4959.6|4953.6|4959.6|4953.6|4958.6|4952.6|2
1614301720000|2021-02-26 01:08:40|4959.5|4953.5|4959.5|4953.5|4959.5|4953.5|4959.2|4953.2|0
1614301730000|2021-02-26 01:08:50|4959.9|4953.9|4962|4956|4962|4956|4959.9|4953.9|6
1614301740000|2021-02-26 01:09:00|4961.9|4955.9|4961.5|4955.5|4962.3|4956.3|4960.5|4954.5|4
1614301750000|2021-02-26 01:09:10|4962|4956|4964|4958|4964|4958|4962|4956|5
1614301760000|2021-02-26 01:09:20|4964.2|4958.2|4966|4960|4966.2|4960.2|4964.2|4958.2|4
1614301770000|2021-02-26 01:09:30|4965.7|4959.7|4966|4960|4966.2|4960.2|4965.7|4959.7|1
1614301780000|2021-02-26 01:09:40|4966.5|4960.5|4967|4961|4967|4961|4966.5|4960.5|2
1614301790000|2021-02-26 01:09:50|4967.2|4961.2|4967.2|4961.2|4967.2|4961.2|4967.2|4961.2|1
1614301800000|2021-02-26 01:10:00|4966.8|4960.8|4967|4961|4968.2|4962.2|4966.2|4960.2|5
1614301810000|2021-02-26 01:10:10|4967.2|4961.2|4969.2|4963.2|4970.2|4964.2|4967.2|4961.2|2
1614301820000|2021-02-26 01:10:20|4968.8|4962.8|4968.7|4962.7|4968.8|4962.8|4968.2|4962.2|1
1614301830000|2021-02-26 01:10:30|4969.3|4963.3|4973.2|4967.2|4973.3|4967.3|4969.3|4963.3|15
1614301840000|2021-02-26 01:10:40|4972.8|4966.8|4972.3|4966.3|4974.3|4968.3|4972.3|4966.3|9
1614301850000|2021-02-26 01:10:50|4972.2|4966.2|4971.2|4965.2|4972.2|4966.2|4969.8|4963.8|9
1614301860000|2021-02-26 01:11:00|4970.7|4964.7|4970.2|4964.2|4970.7|4964.7|4970.2|4964.2|5
1614301870000|2021-02-26 01:11:10|4970|4964|4968.2|4962.2|4970|4964|4968.2|4962.2|4
1614301880000|2021-02-26 01:11:20|4968.4|4962.4|4970.7|4964.7|4970.7|4964.7|4968.4|4962.4|4
1614301890000|2021-02-26 01:11:30|4970.3|4964.3|4971.7|4965.7|4971.7|4965.7|4970.3|4964.3|3
1614301900000|2021-02-26 01:11:40|4972|4966|4973.7|4967.7|4974.2|4968.2|4972|4966|1
1614301910000|2021-02-26 01:11:50|4973.9|4967.9|4973.2|4967.2|4974.7|4968.7|4972.3|4966.3|14
1614301920000|2021-02-26 01:12:00|4972.8|4966.8|4969.2|4963.2|4972.8|4966.8|4969.2|4963.2|2
1614301930000|2021-02-26 01:12:10|4968.8|4962.8|4966.3|4960.3|4968.8|4962.8|4965.2|4959.2|10
1614301940000|2021-02-26 01:12:20|4966.2|4960.2|4966.3|4960.3|4966.7|4960.7|4966.2|4960.2|1
1614301950000|2021-02-26 01:12:30|4966.2|4960.2|4967.2|4961.2|4967.2|4961.2|4965.3|4959.3|3
1614301960000|2021-02-26 01:12:40|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|6
1614301970000|2021-02-26 01:12:50|4968.3|4962.3|4967.3|4961.3|4968.8|4962.8|4967.3|4961.3|9
1614301980000|2021-02-26 01:13:00|4966.9|4960.9|4966.2|4960.2|4966.9|4960.9|4965.3|4959.3|3
1614302000000|2021-02-26 01:13:20|4965.8|4959.8|4962.7|4956.7|4965.8|4959.8|4962.7|4956.7|3
1614302010000|2021-02-26 01:13:30|4962.8|4956.8|4962.2|4956.2|4963.2|4957.2|4961.2|4955.2|3
1614302020000|2021-02-26 01:13:40|4961.8|4955.8|4962.2|4956.2|4962.2|4956.2|4961.8|4955.8|0
1614302040000|2021-02-26 01:14:00|4962.7|4956.7|4960.2|4954.2|4963.7|4957.7|4960.2|4954.2|6
1614302050000|2021-02-26 01:14:10|4959.8|4953.8|4959.2|4953.2|4960.7|4954.7|4959.2|4953.2|1
1614302060000|2021-02-26 01:14:20|4959.7|4953.7|4960.2|4954.2|4960.2|4954.2|4959.7|4953.7|0
1614302070000|2021-02-26 01:14:30|4959.8|4953.8|4959.7|4953.7|4959.8|4953.8|4959.7|4953.7|0
1614302080000|2021-02-26 01:14:40|4959.3|4953.3|4960.3|4954.3|4960.3|4954.3|4959.3|4953.3|1
1614302090000|2021-02-26 01:14:50|4961.7|4955.7|4964.3|4958.3|4965.2|4959.2|4961.2|4955.2|22
1614302100000|2021-02-26 01:15:00|4963.9|4957.9|4961.2|4955.2|4964.3|4958.3|4961.2|4955.2|6
1614302110000|2021-02-26 01:15:10|4961.3|4955.3|4962.3|4956.3|4962.3|4956.3|4961.3|4955.3|2
1614302120000|2021-02-26 01:15:20|4961.9|4955.9|4959.3|4953.3|4961.9|4955.9|4959.3|4953.3|3
1614302130000|2021-02-26 01:15:30|4959.2|4953.2|4959.3|4953.3|4959.3|4953.3|4959.2|4953.2|20
1614302140000|2021-02-26 01:15:40|4959.4|4953.4|4960.3|4954.3|4961.2|4955.2|4959.4|4953.4|6
1614302150000|2021-02-26 01:15:50|4960.2|4954.2|4962.2|4956.2|4962.2|4956.2|4959.7|4953.7|6
1614302160000|2021-02-26 01:16:00|4962.3|4956.3|4961.8|4955.8|4962.3|4956.3|4961.8|4955.8|21
1614302170000|2021-02-26 01:16:10|4960.4|4954.4|4959.8|4953.8|4960.8|4954.8|4959|4953|5
1614302180000|2021-02-26 01:16:20|4959.3|4953.3|4960.3|4954.3|4960.3|4954.3|4959.3|4953.3|3
1614302190000|2021-02-26 01:16:30|4960.7|4954.7|4961.3|4955.3|4961.3|4955.3|4960.7|4954.7|2
1614302200000|2021-02-26 01:16:40|4960.9|4954.9|4960.4|4954.4|4961.3|4955.3|4960.4|4954.4|0
1614302210000|2021-02-26 01:16:50|4960.8|4954.8|4960.4|4954.4|4960.8|4954.8|4960.4|4954.4|1
1614302220000|2021-02-26 01:17:00|4960.3|4954.3|4960.3|4954.3|4960.3|4954.3|4960.3|4954.3|0
1614302230000|2021-02-26 01:17:10|4961|4955|4960.4|4954.4|4961|4955|4960.3|4954.3|5
1614302240000|2021-02-26 01:17:20|4960.3|4954.3|4963.3|4957.3|4963.3|4957.3|4960.3|4954.3|6
1614302250000|2021-02-26 01:17:30|4963.4|4957.4|4965.4|4959.4|4965.4|4959.4|4963.4|4957.4|9
1614302260000|2021-02-26 01:17:40|4965.9|4959.9|4966.3|4960.3|4966.3|4960.3|4965.9|4959.9|2
1614302280000|2021-02-26 01:18:00|4966.9|4960.9|4967.3|4961.3|4967.3|4961.3|4965.9|4959.9|4
1614302290000|2021-02-26 01:18:10|4966.9|4960.9|4970.3|4964.3|4970.4|4964.4|4966.9|4960.9|8
1614302300000|2021-02-26 01:18:20|4971.3|4965.3|4970.4|4964.4|4971.3|4965.3|4970.4|4964.4|3
1614302310000|2021-02-26 01:18:30|4970|4964|4969.4|4963.4|4970.4|4964.4|4969.4|4963.4|4
1614302320000|2021-02-26 01:18:40|4969.5|4963.5|4970.4|4964.4|4970.4|4964.4|4969.5|4963.5|0
1614302330000|2021-02-26 01:18:50|4970.8|4964.8|4971.3|4965.3|4971.3|4965.3|4970.8|4964.8|0
1614302340000|2021-02-26 01:19:00|4970.8|4964.8|4967.3|4961.3|4970.8|4964.8|4966.8|4960.8|12
1614302360000|2021-02-26 01:19:20|4968.3|4962.3|4967.4|4961.4|4969.3|4963.3|4967.4|4961.4|7
1614302370000|2021-02-26 01:19:30|4967.8|4961.8|4968.3|4962.3|4968.3|4962.3|4967.4|4961.4|1
1614302380000|2021-02-26 01:19:40|4967.9|4961.9|4968.3|4962.3|4968.3|4962.3|4967.9|4961.9|0
1614302400000|2021-02-26 01:20:00|4968.2|4962.2|4966.3|4960.3|4968.2|4962.2|4964.3|4958.3|4
1614302410000|2021-02-26 01:20:10|4966.4|4960.4|4966.9|4960.9|4967.3|4961.3|4966.4|4960.4|1
1614302420000|2021-02-26 01:20:20|4966.5|4960.5|4965.3|4959.3|4966.5|4960.5|4965.3|4959.3|2
1614302430000|2021-02-26 01:20:30|4965.4|4959.4|4965.4|4959.4|4965.8|4959.8|4965.4|4959.4|10
1614302440000|2021-02-26 01:20:40|4965.3|4959.3|4965.3|4959.3|4965.3|4959.3|4964.9|4958.9|0
1614302450000|2021-02-26 01:20:50|4965.4|4959.4|4966.3|4960.3|4966.3|4960.3|4965.4|4959.4|0
1614302470000|2021-02-26 01:21:10|4965.9|4959.9|4965.3|4959.3|4965.9|4959.9|4964.8|4958.8|4
1614302480000|2021-02-26 01:21:20|4965.5|4959.5|4966.3|4960.3|4966.3|4960.3|4965.5|4959.5|1
1614302490000|2021-02-26 01:21:30|4965.8|4959.8|4965.3|4959.3|4965.8|4959.8|4965.3|4959.3|0
1614302500000|2021-02-26 01:21:40|4965.5|4959.5|4965.9|4959.9|4965.9|4959.9|4965.3|4959.3|2
1614302510000|2021-02-26 01:21:50|4966.3|4960.3|4966.3|4960.3|4966.8|4960.8|4966.3|4960.3|0
1614302520000|2021-02-26 01:22:00|4965.9|4959.9|4965.8|4959.8|4966.3|4960.3|4965.8|4959.8|0
1614302530000|2021-02-26 01:22:10|4965.7|4959.7|4965.3|4959.3|4965.7|4959.7|4965.3|4959.3|1
1614302540000|2021-02-26 01:22:20|||||||||1
1614302550000|2021-02-26 01:22:30|4964.9|4958.9|4964.4|4958.4|4964.9|4958.9|4963.8|4957.8|3
1614302560000|2021-02-26 01:22:40|4964.3|4958.3|4963.3|4957.3|4964.3|4958.3|4963.3|4957.3|2
1614302570000|2021-02-26 01:22:50|4962.9|4956.9|4962.3|4956.3|4962.9|4956.9|4961.9|4955.9|1
1614302580000|2021-02-26 01:23:00|4962.4|4956.4|4962.3|4956.3|4962.4|4956.4|4961.8|4955.8|1
1614302590000|2021-02-26 01:23:10|4961.9|4955.9|4962.3|4956.3|4962.3|4956.3|4961.9|4955.9|0
1614302600000|2021-02-26 01:23:20|4962.8|4956.8|4961.8|4955.8|4963.3|4957.3|4961.5|4955.5|2
1614302610000|2021-02-26 01:23:30|4962.1|4956.1|4961.3|4955.3|4962.1|4956.1|4961.3|4955.3|2
1614302620000|2021-02-26 01:23:40|4961.6|4955.6|4964.4|4958.4|4964.9|4958.9|4961.6|4955.6|12
1614302630000|2021-02-26 01:23:50|4963.5|4957.5|4962.9|4956.9|4964.4|4958.4|4962.4|4956.4|3
1614302640000|2021-02-26 01:24:00|4963.3|4957.3|4963.4|4957.4|4963.5|4957.5|4962.9|4956.9|1
1614302650000|2021-02-26 01:24:10|4963|4957|4962.4|4956.4|4963|4957|4962.4|4956.4|0
1614302660000|2021-02-26 01:24:20|4962.8|4956.8|4963.4|4957.4|4963.4|4957.4|4962.4|4956.4|3
1614302670000|2021-02-26 01:24:30|4962.9|4956.9|4962.4|4956.4|4963.4|4957.4|4962.4|4956.4|1
1614302680000|2021-02-26 01:24:40|4962.9|4956.9|4963.4|4957.4|4963.4|4957.4|4962.9|4956.9|0
1614302690000|2021-02-26 01:24:50|4962.5|4956.5|4962.5|4956.5|4962.5|4956.5|4962.5|4956.5|0
1614302700000|2021-02-26 01:25:00|4962.4|4956.4|4960.4|4954.4|4962.4|4956.4|4959.9|4953.9|3
1614302710000|2021-02-26 01:25:10|4960.5|4954.5|4961.4|4955.4|4961.8|4955.8|4960.5|4954.5|1
1614302720000|2021-02-26 01:25:20|4961.8|4955.8|4963.4|4957.4|4963.4|4957.4|4961.8|4955.8|2
1614302730000|2021-02-26 01:25:30|4963.5|4957.5|4965.4|4959.4|4965.4|4959.4|4963.5|4957.5|5
1614302750000|2021-02-26 01:25:50|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|11
1614302760000|2021-02-26 01:26:00|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|3
1614302770000|2021-02-26 01:26:10|4965|4959|4965.4|4959.4|4965.4|4959.4|4965|4959|0
1614302780000|2021-02-26 01:26:20|4965.8|4959.8|4965.4|4959.4|4965.8|4959.8|4965.4|4959.4|0
1614302790000|2021-02-26 01:26:30|4965.5|4959.5|4967.4|4961.4|4967.4|4961.4|4965.5|4959.5|2
1614302810000|2021-02-26 01:26:50|4967.3|4961.3|4967.4|4961.4|4967.4|4961.4|4966.9|4960.9|0
1614302820000|2021-02-26 01:27:00|4966.6|4960.6|4967.9|4961.9|4967.9|4961.9|4966.4|4960.4|11
1614302840000|2021-02-26 01:27:20|4967.5|4961.5|4965.5|4959.5|4967.5|4961.5|4965.5|4959.5|0
1614302850000|2021-02-26 01:27:30|4966.3|4960.3|4967.4|4961.4|4967.4|4961.4|4965.9|4959.9|6
1614302860000|2021-02-26 01:27:40|4967.9|4961.9|4968.4|4962.4|4968.4|4962.4|4967.9|4961.9|1
1614302870000|2021-02-26 01:27:50|4968.5|4962.5|4967.9|4961.9|4968.5|4962.5|4967.9|4961.9|1
1614302880000|2021-02-26 01:28:00|4968.4|4962.4|4969.9|4963.9|4970.3|4964.3|4968.4|4962.4|6
1614302900000|2021-02-26 01:28:20|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|2
1614302910000|2021-02-26 01:28:30|4968.1|4962.1|4968.9|4962.9|4969.1|4963.1|4968.1|4962.1|14
1614302930000|2021-02-26 01:28:50|4969.3|4963.3|4969.4|4963.4|4969.4|4963.4|4969.3|4963.3|0
1614302940000|2021-02-26 01:29:00|4969.9|4963.9|4970.4|4964.4|4970.4|4964.4|4969.9|4963.9|1
1614302950000|2021-02-26 01:29:10|4970.8|4964.8|4971.4|4965.4|4972.4|4966.4|4970.8|4964.8|3
1614302970000|2021-02-26 01:29:30|||||||||1
1614302980000|2021-02-26 01:29:40|||||||||1
1614302990000|2021-02-26 01:29:50|4970.5|4964.5|4970.4|4964.4|4970.9|4964.9|4970.4|4964.4|4
1614303000000|2021-02-26 01:30:00|4970.8|4964.8|4971.4|4965.4|4972|4966|4970.4|4964.4|9
1614303010000|2021-02-26 01:30:10|4971.5|4965.5|4972.4|4966.4|4972.4|4966.4|4971.5|4965.5|1
1614303020000|2021-02-26 01:30:20|4972.3|4966.3|4971.4|4965.4|4972.3|4966.3|4970.4|4964.4|4
1614303030000|2021-02-26 01:30:30|4971.3|4965.3|4970.4|4964.4|4971.3|4965.3|4970.4|4964.4|0
1614303040000|2021-02-26 01:30:40|4971.4|4965.4|4973.8|4967.8|4973.8|4967.8|4971.4|4965.4|8
1614303050000|2021-02-26 01:30:50|4973.4|4967.4|4973.4|4967.4|4973.4|4967.4|4972.4|4966.4|2
1614303060000|2021-02-26 01:31:00|4971.9|4965.9|4971.4|4965.4|4971.9|4965.9|4971.4|4965.4|4
1614303070000|2021-02-26 01:31:10|4971.5|4965.5|4971.4|4965.4|4971.5|4965.5|4971.4|4965.4|0
1614303080000|2021-02-26 01:31:20|4971.5|4965.5|4971.4|4965.4|4971.5|4965.5|4971.4|4965.4|1
1614303090000|2021-02-26 01:31:30|4971.5|4965.5|4971.4|4965.4|4971.5|4965.5|4971.4|4965.4|0
1614303100000|2021-02-26 01:31:40|4971|4965|4973.4|4967.4|4973.4|4967.4|4970.9|4964.9|4
1614303110000|2021-02-26 01:31:50|4973.5|4967.5|4973.9|4967.9|4973.9|4967.9|4973.4|4967.4|1
1614303120000|2021-02-26 01:32:00|4973.4|4967.4|4971.4|4965.4|4973.4|4967.4|4971.4|4965.4|2
1614303130000|2021-02-26 01:32:10|4970.5|4964.5|4970.4|4964.4|4970.5|4964.5|4970.4|4964.4|0
1614303150000|2021-02-26 01:32:30|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|2
1614303160000|2021-02-26 01:32:40|||||||||1
1614303170000|2021-02-26 01:32:50|4971|4965|4970.4|4964.4|4971.4|4965.4|4970.4|4964.4|1
1614303180000|2021-02-26 01:33:00|4969.9|4963.9|4969.9|4963.9|4970.4|4964.4|4969.9|4963.9|2
1614303190000|2021-02-26 01:33:10|4969.5|4963.5|4970.4|4964.4|4970.4|4964.4|4969.4|4963.4|3
1614303200000|2021-02-26 01:33:20|4970|4964|4970.4|4964.4|4970.4|4964.4|4970|4964|1
1614303220000|2021-02-26 01:33:40|4970.5|4964.5|4971.4|4965.4|4971.8|4965.8|4970.5|4964.5|2
1614303230000|2021-02-26 01:33:50|4971.5|4965.5|4973.4|4967.4|4973.4|4967.4|4971.5|4965.5|21
1614303240000|2021-02-26 01:34:00|4973.8|4967.8|4975.9|4969.9|4975.9|4969.9|4973.8|4967.8|15
1614303250000|2021-02-26 01:34:10|4975.1|4969.1|4975.9|4969.9|4975.9|4969.9|4975.1|4969.1|10
1614303260000|2021-02-26 01:34:20|4977.9|4971.9|4977.4|4971.4|4977.9|4971.9|4977.4|4971.4|29
1614303280000|2021-02-26 01:34:40|4977.5|4971.5|4977.4|4971.4|4978.4|4972.4|4977.4|4971.4|2
1614303290000|2021-02-26 01:34:50|4978.9|4972.9|4979.4|4973.4|4979.9|4973.9|4978.9|4972.9|4
1614303300000|2021-02-26 01:35:00|4979|4973|4978.4|4972.4|4979|4973|4976.4|4970.4|12
1614303310000|2021-02-26 01:35:10|4978|4972|4977.4|4971.4|4979|4973|4977.4|4971.4|10
1614303320000|2021-02-26 01:35:20|4977|4971|4978.4|4972.4|4978.4|4972.4|4977|4971|1
1614303330000|2021-02-26 01:35:30|4978|4972|4978.4|4972.4|4978.4|4972.4|4976.9|4970.9|4
1614303340000|2021-02-26 01:35:40|4978.5|4972.5|4980.9|4974.9|4980.9|4974.9|4978.5|4972.5|22
1614303350000|2021-02-26 01:35:50|4979.9|4973.9|4980.4|4974.4|4980.9|4974.9|4979.9|4973.9|9
1614303360000|2021-02-26 01:36:00|4980.9|4974.9|4978.9|4972.9|4980.9|4974.9|4978.9|4972.9|5
1614303370000|2021-02-26 01:36:10|4979|4973|4980.4|4974.4|4980.4|4974.4|4979|4973|3
1614303380000|2021-02-26 01:36:20|4980.7|4974.7|4981.9|4975.9|4981.9|4975.9|4980.7|4974.7|25
1614303390000|2021-02-26 01:36:30|4981.4|4975.4|4982.4|4976.4|4982.4|4976.4|4981.4|4975.4|20
1614303400000|2021-02-26 01:36:40|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|9
1614303410000|2021-02-26 01:36:50|4983|4977|4985.4|4979.4|4985.4|4979.4|4983|4977|11
1614303420000|2021-02-26 01:37:00|4985.7|4979.7|4985.4|4979.4|4985.7|4979.7|4985.4|4979.4|11
1614303430000|2021-02-26 01:37:10|4985.5|4979.5|4987.9|4981.9|4987.9|4981.9|4985.5|4979.5|4
1614303440000|2021-02-26 01:37:20|4988.2|4982.2|4991.9|4985.9|4991.9|4985.9|4988.2|4982.2|35
1614303450000|2021-02-26 01:37:30|4990.9|4984.9|4990.9|4984.9|4991.9|4985.9|4990.4|4984.4|19
1614303460000|2021-02-26 01:37:40|4991.4|4985.4|4990.9|4984.9|4991.4|4985.4|4990.4|4984.4|11
1614303470000|2021-02-26 01:37:50|4990.4|4984.4|4990.4|4984.4|4990.9|4984.9|4989.4|4983.4|9
1614303480000|2021-02-26 01:38:00|4990|4984|4990.4|4984.4|4990.4|4984.4|4989.4|4983.4|4
1614303490000|2021-02-26 01:38:10|4989.5|4983.5|4990.4|4984.4|4990.4|4984.4|4989.5|4983.5|4
1614303500000|2021-02-26 01:38:20|4990|4984|4989.4|4983.4|4990.4|4984.4|4989.4|4983.4|2
1614303510000|2021-02-26 01:38:30|4989|4983|4990.4|4984.4|4990.4|4984.4|4989|4983|3
1614303520000|2021-02-26 01:38:40|4989.4|4983.4|4990.4|4984.4|4990.4|4984.4|4989.4|4983.4|6
1614303530000|2021-02-26 01:38:50|||||||||2
1614303540000|2021-02-26 01:39:00|4990|4984|4988.9|4982.9|4990|4984|4988.4|4982.4|11
1614303550000|2021-02-26 01:39:10|4988.4|4982.4|4988|4982|4988.5|4982.5|4987.4|4981.4|8
1614303560000|2021-02-26 01:39:20|4988.4|4982.4|4988.5|4982.5|4989|4983|4988.4|4982.4|8
1614303570000|2021-02-26 01:39:30|4988.9|4982.9|4989.4|4983.4|4989.5|4983.5|4988.9|4982.9|3
1614303580000|2021-02-26 01:39:40|4989|4983|4987.9|4981.9|4989|4983|4987.4|4981.4|11
1614303590000|2021-02-26 01:39:50|4987.7|4981.7|4987.9|4981.9|4987.9|4981.9|4985.9|4979.9|5
1614303600000|2021-02-26 01:40:00|4987.4|4981.4|4986.4|4980.4|4988.4|4982.4|4986.4|4980.4|2
1614303610000|2021-02-26 01:40:10|4986.2|4980.2|4984.4|4978.4|4986.2|4980.2|4984.4|4978.4|3
1614303620000|2021-02-26 01:40:20|4983.9|4977.9|4982.4|4976.4|4983.9|4977.9|4982.4|4976.4|5
1614303630000|2021-02-26 01:40:30|4982.2|4976.2|4981.4|4975.4|4982.2|4976.2|4981.4|4975.4|0
1614303640000|2021-02-26 01:40:40|4981|4975|4979.4|4973.4|4981|4975|4978.4|4972.4|3
1614303660000|2021-02-26 01:41:00|4979|4973|4980.9|4974.9|4980.9|4974.9|4978.4|4972.4|8
1614303670000|2021-02-26 01:41:10|4981|4975|4980.5|4974.5|4981|4975|4980.5|4974.5|0
1614303680000|2021-02-26 01:41:20|4980.4|4974.4|4979.4|4973.4|4980.4|4974.4|4979.4|4973.4|0
1614303690000|2021-02-26 01:41:30|4978.9|4972.9|4981.4|4975.4|4981.9|4975.9|4978.4|4972.4|4
1614303700000|2021-02-26 01:41:40|4980.5|4974.5|4980.5|4974.5|4980.5|4974.5|4980.5|4974.5|0
1614303710000|2021-02-26 01:41:50|4980.9|4974.9|4981.9|4975.9|4981.9|4975.9|4980.9|4974.9|0
1614303720000|2021-02-26 01:42:00|4981.7|4975.7|4978.9|4972.9|4981.7|4975.7|4978.9|4972.9|1
1614303730000|2021-02-26 01:42:10|4979.6|4973.6|4979.9|4973.9|4979.9|4973.9|4979.6|4973.6|2
1614303740000|2021-02-26 01:42:20|4980|4974|4982.4|4976.4|4982.4|4976.4|4980|4974|2
1614303750000|2021-02-26 01:42:30|4982.7|4976.7|4982.9|4976.9|4983.9|4977.9|4981.9|4975.9|18
1614303760000|2021-02-26 01:42:40|4982.7|4976.7|4980.9|4974.9|4982.7|4976.7|4980.9|4974.9|1
1614303770000|2021-02-26 01:42:50|4980.5|4974.5|4979.9|4973.9|4980.5|4974.5|4979.9|4973.9|1
1614303780000|2021-02-26 01:43:00|4979.5|4973.5|4981|4975|4981|4975|4978.4|4972.4|9
1614303790000|2021-02-26 01:43:10|4981.1|4975.1|4980.4|4974.4|4981.5|4975.5|4980.4|4974.4|2
1614303810000|2021-02-26 01:43:30|4980.2|4974.2|4977.4|4971.4|4980.2|4974.2|4977.4|4971.4|1
1614303820000|2021-02-26 01:43:40|4977.7|4971.7|4978.9|4972.9|4979.4|4973.4|4977.7|4971.7|3
1614303830000|2021-02-26 01:43:50|4978.5|4972.5|4979.4|4973.4|4979.4|4973.4|4978.4|4972.4|0
1614303840000|2021-02-26 01:44:00|4979.2|4973.2|4977.9|4971.9|4979.2|4973.2|4977.1|4971.1|3
1614303850000|2021-02-26 01:44:10|4977.5|4971.5|4977.4|4971.4|4977.5|4971.5|4976.4|4970.4|3
1614303870000|2021-02-26 01:44:30|4976.4|4970.4|4975.9|4969.9|4976.7|4970.7|4975.4|4969.4|13
1614303880000|2021-02-26 01:44:40|4975.5|4969.5|4975.4|4969.4|4975.9|4969.9|4975.4|4969.4|1
1614303890000|2021-02-26 01:44:50|4975.5|4969.5|4975.4|4969.4|4975.5|4969.5|4975.4|4969.4|0
1614303900000|2021-02-26 01:45:00|4975.2|4969.2|4972.4|4966.4|4975.2|4969.2|4972.4|4966.4|2
1614303910000|2021-02-26 01:45:10|4972|4966|4971.9|4965.9|4972|4966|4971.9|4965.9|0
1614303920000|2021-02-26 01:45:20|4971.5|4965.5|4971.4|4965.4|4971.5|4965.5|4971.4|4965.4|0
1614303930000|2021-02-26 01:45:30|4971.7|4965.7|4972.4|4966.4|4972.4|4966.4|4971.7|4965.7|3
1614303940000|2021-02-26 01:45:40|4972|4966|4971.9|4965.9|4972.4|4966.4|4971.9|4965.9|0
1614303950000|2021-02-26 01:45:50|4972.4|4966.4|4974.4|4968.4|4974.4|4968.4|4972.4|4966.4|1
1614303960000|2021-02-26 01:46:00|4974.2|4968.2|4972.9|4966.9|4974.2|4968.2|4971.9|4965.9|2
1614303970000|2021-02-26 01:46:10|4972.7|4966.7|4972.4|4966.4|4972.7|4966.7|4972.4|4966.4|0
1614303980000|2021-02-26 01:46:20|4972.9|4966.9|4972.4|4966.4|4972.9|4966.9|4972.4|4966.4|2
1614303990000|2021-02-26 01:46:30|4972|4966|4972.4|4966.4|4972.4|4966.4|4972|4966|0
1614304000000|2021-02-26 01:46:40|4972|4966|4971.4|4965.4|4972|4966|4971.4|4965.4|5
1614304010000|2021-02-26 01:46:50|4971|4965|4971.4|4965.4|4971.4|4965.4|4970.5|4964.5|2
1614304020000|2021-02-26 01:47:00|4970.6|4964.6|4970.9|4964.9|4970.9|4964.9|4969.4|4963.4|7
1614304030000|2021-02-26 01:47:10|4970.4|4964.4|4970.4|4964.4|4970.9|4964.9|4969.9|4963.9|6
1614304040000|2021-02-26 01:47:20|4970.7|4964.7|4970.9|4964.9|4970.9|4964.9|4970.7|4964.7|0
1614304050000|2021-02-26 01:47:30|4971.2|4965.2|4971.4|4965.4|4971.4|4965.4|4971.2|4965.2|1
1614304060000|2021-02-26 01:47:40|4971.2|4965.2|4971.4|4965.4|4971.9|4965.9|4970.9|4964.9|7
1614304070000|2021-02-26 01:47:50|4971.7|4965.7|4971.9|4965.9|4971.9|4965.9|4971.7|4965.7|0
1614304080000|2021-02-26 01:48:00|4971.5|4965.5|4969.4|4963.4|4971.5|4965.5|4969.4|4963.4|1
1614304090000|2021-02-26 01:48:10|4969.5|4963.5|4971.4|4965.4|4971.4|4965.4|4969.5|4963.5|4
1614304100000|2021-02-26 01:48:20|4971.7|4965.7|4971.9|4965.9|4972.4|4966.4|4971.4|4965.4|3
1614304120000|2021-02-26 01:48:40|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|0
1614304130000|2021-02-26 01:48:50|4969.4|4963.4|4971.4|4965.4|4971.4|4965.4|4969.4|4963.4|4
1614304140000|2021-02-26 01:49:00|4971|4965|4969.3|4963.3|4971|4965|4969.3|4963.3|1
1614304150000|2021-02-26 01:49:10|4969.5|4963.5|4970.8|4964.8|4970.8|4964.8|4969.5|4963.5|1
1614304160000|2021-02-26 01:49:20|4970.5|4964.5|4970.3|4964.3|4970.5|4964.5|4970.3|4964.3|0
1614304170000|2021-02-26 01:49:30|4970|4964|4969.8|4963.8|4970|4964|4969.8|4963.8|0
1614304190000|2021-02-26 01:49:50|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4968.8|4962.8|12
1614304200000|2021-02-26 01:50:00|4969|4963|4967.5|4961.5|4969|4963|4966.3|4960.3|5
1614304210000|2021-02-26 01:50:10|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|0
1614304220000|2021-02-26 01:50:20|4966.8|4960.8|4966.8|4960.8|4967.8|4961.8|4965.8|4959.8|6
1614304230000|2021-02-26 01:50:30|4966.7|4960.7|4966.3|4960.3|4966.7|4960.7|4966.3|4960.3|0
1614304240000|2021-02-26 01:50:40|4966|4960|4965.3|4959.3|4966.3|4960.3|4965.3|4959.3|2
1614304250000|2021-02-26 01:50:50|||||||||1
1614304260000|2021-02-26 01:51:00|4966.8|4960.8|4966.3|4960.3|4966.8|4960.8|4966.3|4960.3|1
1614304270000|2021-02-26 01:51:10|4966.5|4960.5|4968.3|4962.3|4968.3|4962.3|4966.5|4960.5|1
1614304280000|2021-02-26 01:51:20|4968|4962|4967.8|4961.8|4968.3|4962.3|4967.8|4961.8|2
1614304290000|2021-02-26 01:51:30|4968.3|4962.3|4969.3|4963.3|4969.3|4963.3|4968.3|4962.3|2
1614304300000|2021-02-26 01:51:40|4970.1|4964.1|4969.8|4963.8|4971.3|4965.3|4969.8|4963.8|3
1614304310000|2021-02-26 01:51:50|4970|4964|4970.3|4964.3|4970.3|4964.3|4969.8|4963.8|0
1614304320000|2021-02-26 01:52:00|4971.1|4965.1|4971.3|4965.3|4971.3|4965.3|4971.1|4965.1|0
1614304330000|2021-02-26 01:52:10|4970.8|4964.8|4970.3|4964.3|4970.8|4964.8|4970.3|4964.3|0
1614304340000|2021-02-26 01:52:20|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|1
1614304350000|2021-02-26 01:52:30|4969.7|4963.7|4970.3|4964.3|4970.3|4964.3|4969.7|4963.7|0
1614304360000|2021-02-26 01:52:40|4970|4964|4969.8|4963.8|4970|4964|4969.8|4963.8|0
1614304370000|2021-02-26 01:52:50|4970|4964|4970.8|4964.8|4970.8|4964.8|4969.8|4963.8|0
1614304380000|2021-02-26 01:53:00|4970.5|4964.5|4972.3|4966.3|4972.3|4966.3|4970.3|4964.3|3
1614304390000|2021-02-26 01:53:10|4972.7|4966.7|4972.3|4966.3|4973.2|4967.2|4972.3|4966.3|0
1614304400000|2021-02-26 01:53:20|4972.7|4966.7|4972.3|4966.3|4973.3|4967.3|4972.3|4966.3|0
1614304440000|2021-02-26 01:54:00|4972|4966|4972.3|4966.3|4972.3|4966.3|4970.8|4964.8|1
1614304450000|2021-02-26 01:54:10|4972.7|4966.7|4973.3|4967.3|4973.3|4967.3|4972.7|4966.7|0
1614304460000|2021-02-26 01:54:20|4972.8|4966.8|4972.8|4966.8|4972.8|4966.8|4972.8|4966.8|1
1614304480000|2021-02-26 01:54:40|4972.7|4966.7|4972.3|4966.3|4972.7|4966.7|4972.3|4966.3|0
1614304490000|2021-02-26 01:54:50|||||||||1
1614304500000|2021-02-26 01:55:00|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|0
1614304520000|2021-02-26 01:55:20|4971.5|4965.5|4972.3|4966.3|4972.3|4966.3|4971.3|4965.3|0
1614304530000|2021-02-26 01:55:30|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|1
1614304590000|2021-02-26 01:56:30|4973.2|4967.2|4973.3|4967.3|4973.3|4967.3|4972.8|4966.8|0
1614304600000|2021-02-26 01:56:40|4972.8|4966.8|4972.3|4966.3|4972.8|4966.8|4972.3|4966.3|1
1614304610000|2021-02-26 01:56:50|4972|4966|4971.3|4965.3|4972|4966|4971.3|4965.3|0
1614304620000|2021-02-26 01:57:00|4971.7|4965.7|4971.3|4965.3|4971.8|4965.8|4971.3|4965.3|0
1614304630000|2021-02-26 01:57:10|4970.8|4964.8|4970.3|4964.3|4970.8|4964.8|4970.3|4964.3|1
1614304640000|2021-02-26 01:57:20|4970|4964|4968.3|4962.3|4970|4964|4968.3|4962.3|0
1614304650000|2021-02-26 01:57:30|4968.7|4962.7|4968.3|4962.3|4968.8|4962.8|4968.3|4962.3|0
1614304680000|2021-02-26 01:58:00|4969.1|4963.1|4967.3|4961.3|4969.1|4963.1|4966.8|4960.8|39
1614304690000|2021-02-26 01:58:10|4967.8|4961.8|4967.8|4961.8|4967.8|4961.8|4967.8|4961.8|1
1614304700000|2021-02-26 01:58:20|4968.2|4962.2|4968.8|4962.8|4968.8|4962.8|4968.2|4962.2|0
1614304710000|2021-02-26 01:58:30|4968.7|4962.7|4970.3|4964.3|4970.3|4964.3|4968.3|4962.3|1
1614304720000|2021-02-26 01:58:40|4970.5|4964.5|4971.3|4965.3|4971.3|4965.3|4970.3|4964.3|0
1614304740000|2021-02-26 01:59:00|||||||||1
1614304750000|2021-02-26 01:59:10|4971|4965|4972.3|4966.3|4972.3|4966.3|4971|4965|12
1614304760000|2021-02-26 01:59:20|4972.2|4966.2|4970.3|4964.3|4972.2|4966.2|4970.3|4964.3|2
1614304770000|2021-02-26 01:59:30|4970.7|4964.7|4971.3|4965.3|4971.3|4965.3|4970.7|4964.7|0
1614304780000|2021-02-26 01:59:40|4971.7|4965.7|4971.8|4965.8|4971.8|4965.8|4971.7|4965.7|0
1614304790000|2021-02-26 01:59:50|4972|4966|4973.3|4967.3|4973.3|4967.3|4972|4966|0
1614304800000|2021-02-26 02:00:00|4973|4967|4970.3|4964.3|4973|4967|4970.3|4964.3|3
1614304810000|2021-02-26 02:00:10|4970.5|4964.5|4970.8|4964.8|4972.3|4966.3|4970.5|4964.5|1
1614304830000|2021-02-26 02:00:30|4970.5|4964.5|4969.8|4963.8|4970.5|4964.5|4969.8|4963.8|0
1614304850000|2021-02-26 02:00:50|4970|4964|4973.3|4967.3|4973.3|4967.3|4970|4964|2
1614304870000|2021-02-26 02:01:10|4973.8|4967.8|4972.8|4966.8|4973.8|4967.8|4972.8|4966.8|2
1614304880000|2021-02-26 02:01:20|4973|4967|4973.3|4967.3|4973.3|4967.3|4972.8|4966.8|1
1614304890000|2021-02-26 02:01:30|4973.2|4967.2|4972|4966|4973.2|4967.2|4972|4966|0
1614304900000|2021-02-26 02:01:40|4972.3|4966.3|4972.5|4966.5|4972.8|4966.8|4972.3|4966.3|0
1614304910000|2021-02-26 02:01:50|4972.1|4966.1|4972|4966|4972.1|4966.1|4972|4966|0
1614304920000|2021-02-26 02:02:00|4972.1|4966.1|4973.3|4967.3|4973.3|4967.3|4972.1|4966.1|0
1614304930000|2021-02-26 02:02:10|4973|4967|4972.3|4966.3|4973|4967|4972.3|4966.3|0
1614304940000|2021-02-26 02:02:20|4972.4|4966.4|4972.4|4966.4|4972.4|4966.4|4972.4|4966.4|1
1614304950000|2021-02-26 02:02:30|4972.1|4966.1|4971.3|4965.3|4972.1|4966.1|4971.3|4965.3|0
1614304960000|2021-02-26 02:02:40|4971.8|4965.8|4972.3|4966.3|4972.3|4966.3|4971.8|4965.8|0
1614304970000|2021-02-26 02:02:50|4972.4|4966.4|4973.3|4967.3|4973.3|4967.3|4972.4|4966.4|1
1614304990000|2021-02-26 02:03:10|4972.9|4966.9|4973.3|4967.3|4973.3|4967.3|4972.9|4966.9|0
1614305000000|2021-02-26 02:03:20|4972.6|4966.6|4971.3|4965.3|4972.6|4966.6|4971.3|4965.3|3
1614305010000|2021-02-26 02:03:30|4970.8|4964.8|4971.3|4965.3|4971.3|4965.3|4970.8|4964.8|0
1614305020000|2021-02-26 02:03:40|4971.4|4965.4|4971.8|4965.8|4972.3|4966.3|4971.3|4965.3|0
1614305030000|2021-02-26 02:03:50|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|0
1614305040000|2021-02-26 02:04:00|4971.9|4965.9|4972.3|4966.3|4972.3|4966.3|4971.8|4965.8|1
1614305050000|2021-02-26 02:04:10|4971.9|4965.9|4970.9|4964.9|4971.9|4965.9|4970.9|4964.9|0
1614305060000|2021-02-26 02:04:20|4971.3|4965.3|4971.3|4965.3|4971.8|4965.8|4971.3|4965.3|1
1614305070000|2021-02-26 02:04:30|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|4971.8|4965.8|0
1614305080000|2021-02-26 02:04:40|4972.2|4966.2|4971.3|4965.3|4972.2|4966.2|4971.3|4965.3|0
1614305090000|2021-02-26 02:04:50|4971.4|4965.4|4971.3|4965.3|4972.3|4966.3|4971.3|4965.3|0
1614305100000|2021-02-26 02:05:00|4971.4|4965.4|4972.8|4966.8|4972.8|4966.8|4971.4|4965.4|0
1614305110000|2021-02-26 02:05:10|4972.4|4966.4|4971.8|4965.8|4972.8|4966.8|4971.8|4965.8|0
1614305120000|2021-02-26 02:05:20|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|4
1614305130000|2021-02-26 02:05:30|4969.9|4963.9|4969.3|4963.3|4969.9|4963.9|4968.3|4962.3|0
1614305150000|2021-02-26 02:05:50|4969.2|4963.2|4968.3|4962.3|4969.2|4963.2|4968.3|4962.3|0
1614305160000|2021-02-26 02:06:00|4967.9|4961.9|4967.9|4961.9|4968.3|4962.3|4967.9|4961.9|0
1614305170000|2021-02-26 02:06:10|4968.3|4962.3|4968.3|4962.3|4968.8|4962.8|4968.3|4962.3|0
1614305180000|2021-02-26 02:06:20|4968.7|4962.7|4969.1|4963.1|4969.3|4963.3|4968.7|4962.7|0
1614305220000|2021-02-26 02:07:00|4969|4963|4969.5|4963.5|4969.5|4963.5|4968.6|4962.6|6
1614305230000|2021-02-26 02:07:10|4969.8|4963.8|4970.1|4964.1|4970.1|4964.1|4969.8|4963.8|0
1614305250000|2021-02-26 02:07:30|4970|4964|4970.1|4964.1|4970.1|4964.1|4970|4964|0
1614305260000|2021-02-26 02:07:40|4970|4964|4970.5|4964.5|4970.5|4964.5|4970|4964|7
1614305280000|2021-02-26 02:08:00|4970.6|4964.6|4971.1|4965.1|4971.1|4965.1|4970.6|4964.6|0
1614305290000|2021-02-26 02:08:10|4971|4965|4971.5|4965.5|4971.5|4965.5|4971|4965|0
1614305300000|2021-02-26 02:08:20|4971.8|4965.8|4973.5|4967.5|4974.1|4968.1|4971.8|4965.8|0
1614305310000|2021-02-26 02:08:30|4973.6|4967.6|4973|4967|4973.6|4967.6|4973|4967|0
1614305320000|2021-02-26 02:08:40|4972|4966|4971.1|4965.1|4972|4966|4971.1|4965.1|1
1614305330000|2021-02-26 02:08:50|4971|4965|4972|4966|4972|4966|4971|4965|0
1614305340000|2021-02-26 02:09:00|4972.1|4966.1|4973.1|4967.1|4973.2|4967.2|4972.1|4966.1|2
1614305350000|2021-02-26 02:09:10|4973|4967|4973|4967|4973|4967|4973|4967|0
1614305360000|2021-02-26 02:09:20|4972.6|4966.6|4971.1|4965.1|4972.6|4966.6|4970.5|4964.5|4
1614305370000|2021-02-26 02:09:30|4970.9|4964.9|4970.4|4964.4|4970.9|4964.9|4970.4|4964.4|1
1614305380000|2021-02-26 02:09:40|4970.8|4964.8|4971.4|4965.4|4971.4|4965.4|4970.4|4964.4|0
1614305390000|2021-02-26 02:09:50|4971.1|4965.1|4969.9|4963.9|4971.1|4965.1|4969.9|4963.9|0
1614305400000|2021-02-26 02:10:00|4970.4|4964.4|4971.1|4965.1|4971.1|4965.1|4970.4|4964.4|0
1614305410000|2021-02-26 02:10:10|4971.4|4965.4|4970.9|4964.9|4972.1|4966.1|4970.9|4964.9|0
1614305420000|2021-02-26 02:10:20|4971.3|4965.3|4972.1|4966.1|4972.1|4966.1|4970.9|4964.9|0
1614305440000|2021-02-26 02:10:40|4971.9|4965.9|4972.1|4966.1|4972.1|4966.1|4971.1|4965.1|0
1614305450000|2021-02-26 02:10:50|4971.9|4965.9|4971.4|4965.4|4971.9|4965.9|4971.4|4965.4|0
1614305460000|2021-02-26 02:11:00|4971.6|4965.6|4971.1|4965.1|4971.9|4965.9|4971.1|4965.1|0
1614305470000|2021-02-26 02:11:10|4971.4|4965.4|4971.6|4965.6|4971.6|4965.6|4971.4|4965.4|0
1614305480000|2021-02-26 02:11:20|4972.3|4966.3|4972.1|4966.1|4972.3|4966.3|4972.1|4966.1|0
1614305490000|2021-02-26 02:11:30|4972.4|4966.4|4972.1|4966.1|4973.1|4967.1|4972.1|4966.1|1
1614305500000|2021-02-26 02:11:40|4972.2|4966.2|4970.9|4964.9|4972.2|4966.2|4970.1|4964.1|0
1614305510000|2021-02-26 02:11:50|4971.3|4965.3|4971.9|4965.9|4971.9|4965.9|4971.3|4965.3|1
1614305520000|2021-02-26 02:12:00|4972.3|4966.3|4972.9|4966.9|4973.4|4967.4|4972.3|4966.3|1
1614305530000|2021-02-26 02:12:10|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|4970.9|4964.9|4
1614305560000|2021-02-26 02:12:40|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|0
1614305570000|2021-02-26 02:12:50|4971.1|4965.1|4971.9|4965.9|4971.9|4965.9|4970.9|4964.9|0
1614305580000|2021-02-26 02:13:00|4972.3|4966.3|4972.9|4966.9|4972.9|4966.9|4972.3|4966.3|0
1614305590000|2021-02-26 02:13:10|4972.6|4966.6|4971.9|4965.9|4972.6|4966.6|4971.9|4965.9|0
1614305610000|2021-02-26 02:13:30|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|1
1614305620000|2021-02-26 02:13:40|4971.1|4965.1|4970.4|4964.4|4971.1|4965.1|4970.4|4964.4|0
1614305630000|2021-02-26 02:13:50|4970.3|4964.3|4969.4|4963.4|4970.3|4964.3|4969.4|4963.4|0
1614305650000|2021-02-26 02:14:10|4969.8|4963.8|4969.4|4963.4|4969.8|4963.8|4969.4|4963.4|0
1614305670000|2021-02-26 02:14:30|4969.1|4963.1|4967.9|4961.9|4969.1|4963.1|4967.9|4961.9|2
1614305680000|2021-02-26 02:14:40|4968.3|4962.3|4968.4|4962.4|4968.4|4962.4|4968.3|4962.3|0
1614305700000|2021-02-26 02:15:00|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|0
1614305710000|2021-02-26 02:15:10|4968.4|4962.4|4968.1|4962.1|4968.4|4962.4|4968.1|4962.1|0
1614305720000|2021-02-26 02:15:20|4968.8|4962.8|4969.3|4963.3|4969.3|4963.3|4968.4|4962.4|1
1614305730000|2021-02-26 02:15:30|4969.4|4963.4|4969.9|4963.9|4969.9|4963.9|4969.4|4963.4|0
1614305790000|2021-02-26 02:16:30|||||||||2
1614305800000|2021-02-26 02:16:40|4969.6|4963.6|4969.9|4963.9|4969.9|4963.9|4969.4|4963.4|0
1614305810000|2021-02-26 02:16:50|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|1
1614305830000|2021-02-26 02:17:10|4969.1|4963.1|4969.9|4963.9|4969.9|4963.9|4969.1|4963.1|0
1614305850000|2021-02-26 02:17:30|4970.3|4964.3|4970.9|4964.9|4971.4|4965.4|4970.3|4964.3|4
1614305870000|2021-02-26 02:17:50|||||||||1
1614305880000|2021-02-26 02:18:00|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|8
1614305910000|2021-02-26 02:18:30|||||||||1
1614305930000|2021-02-26 02:18:50|4971.1|4965.1|4970.9|4964.9|4971.1|4965.1|4970.9|4964.9|0
1614305940000|2021-02-26 02:19:00|4971.1|4965.1|4973.9|4967.9|4973.9|4967.9|4971.1|4965.1|18
1614305970000|2021-02-26 02:19:30|4973.8|4967.8|4972.9|4966.9|4973.8|4967.8|4972.9|4966.9|2
1614305980000|2021-02-26 02:19:40|4973.7|4967.7|4972.9|4966.9|4973.9|4967.9|4972.9|4966.9|1
1614305990000|2021-02-26 02:19:50|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|0
1614306000000|2021-02-26 02:20:00|4973.8|4967.8|4972.9|4966.9|4973.8|4967.8|4972.9|4966.9|1
1614306080000|2021-02-26 02:21:20|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|0
1614306090000|2021-02-26 02:21:30|4973.6|4967.6|4972.9|4966.9|4973.6|4967.6|4972.9|4966.9|0
1614306110000|2021-02-26 02:21:50|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|0
1614306120000|2021-02-26 02:22:00|4972.9|4966.9|4974.4|4968.4|4974.4|4968.4|4972.9|4966.9|12
1614306130000|2021-02-26 02:22:10|4974.3|4968.3|4975.3|4969.3|4975.9|4969.9|4973.9|4967.9|20
1614306140000|2021-02-26 02:22:20|4976.9|4970.9|4975.9|4969.9|4976.9|4970.9|4974.9|4968.9|17
1614306150000|2021-02-26 02:22:30|4976.3|4970.3|4976.9|4970.9|4976.9|4970.9|4976.3|4970.3|8
1614306170000|2021-02-26 02:22:50|4977.3|4971.3|4977.9|4971.9|4978.3|4972.3|4977.3|4971.3|0
1614306180000|2021-02-26 02:23:00|4977.6|4971.6|4977.9|4971.9|4977.9|4971.9|4977.6|4971.6|1
1614306190000|2021-02-26 02:23:10|4978.3|4972.3|4978.4|4972.4|4978.4|4972.4|4978.3|4972.3|18
1614306200000|2021-02-26 02:23:20|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|16
1614306210000|2021-02-26 02:23:30|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|4978.8|4972.8|0
1614306220000|2021-02-26 02:23:40|||||||||4
1614306240000|2021-02-26 02:24:00|4979.2|4973.2|4977.8|4971.8|4979.2|4973.2|4977.8|4971.8|6
1614306290000|2021-02-26 02:24:50|||||||||2
1614306300000|2021-02-26 02:25:00|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|2
1614306310000|2021-02-26 02:25:10|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|1
1614306340000|2021-02-26 02:25:40|4976.9|4970.9|4976.8|4970.8|4976.9|4970.9|4976.8|4970.8|0
1614306350000|2021-02-26 02:25:50|4976.4|4970.4|4977.3|4971.3|4977.3|4971.3|4976.4|4970.4|1
1614306360000|2021-02-26 02:26:00|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4977.8|4971.8|21
1614306370000|2021-02-26 02:26:10|4978.2|4972.2|4977.8|4971.8|4978.2|4972.2|4977.8|4971.8|1
1614306400000|2021-02-26 02:26:40|4977.4|4971.4|4977.8|4971.8|4977.8|4971.8|4977.4|4971.4|0
1614306420000|2021-02-26 02:27:00|4977.9|4971.9|4979.8|4973.8|4979.8|4973.8|4977.9|4971.9|3
1614306430000|2021-02-26 02:27:10|4979.4|4973.4|4979.3|4973.3|4979.4|4973.4|4978.8|4972.8|0
1614306440000|2021-02-26 02:27:20|4979.7|4973.7|4978.8|4972.8|4979.8|4973.8|4978.8|4972.8|1
1614306450000|2021-02-26 02:27:30|4978.7|4972.7|4977.8|4971.8|4978.7|4972.7|4977.3|4971.3|1
1614306470000|2021-02-26 02:27:50|4977.9|4971.9|4977.8|4971.8|4977.9|4971.9|4977.8|4971.8|1
1614306480000|2021-02-26 02:28:00|4978.8|4972.8|4978.8|4972.8|4978.8|4972.8|4978.8|4972.8|1
1614306490000|2021-02-26 02:28:10|4979.2|4973.2|4978.8|4972.8|4980.8|4974.8|4978.8|4972.8|3
1614306520000|2021-02-26 02:28:40|||||||||2
1614306530000|2021-02-26 02:28:50|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|1
1614306540000|2021-02-26 02:29:00|4976.9|4970.9|4976.8|4970.8|4976.9|4970.9|4976.8|4970.8|0
1614306560000|2021-02-26 02:29:20|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|0
1614306570000|2021-02-26 02:29:30|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|2
1614306580000|2021-02-26 02:29:40|4976.2|4970.2|4976.3|4970.3|4976.3|4970.3|4976.2|4970.2|0
1614306590000|2021-02-26 02:29:50|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|1
1614306600000|2021-02-26 02:30:00|4975.8|4969.8|4975.8|4969.8|4977.8|4971.8|4975.8|4969.8|5
1614306610000|2021-02-26 02:30:10|4976.2|4970.2|4976.8|4970.8|4976.8|4970.8|4976.2|4970.2|0
1614306620000|2021-02-26 02:30:20|4976.7|4970.7|4975.8|4969.8|4976.7|4970.7|4975.7|4969.7|5
1614306630000|2021-02-26 02:30:30|4975.9|4969.9|4976.8|4970.8|4976.8|4970.8|4975.9|4969.9|0
1614306640000|2021-02-26 02:30:40|4975.8|4969.8|4976.8|4970.8|4976.8|4970.8|4975.8|4969.8|3
1614306650000|2021-02-26 02:30:50|4977|4971|4977.8|4971.8|4978.8|4972.8|4977|4971|2
1614306660000|2021-02-26 02:31:00|4977.4|4971.4|4976.3|4970.3|4977.4|4971.4|4975.8|4969.8|0
1614306670000|2021-02-26 02:31:10|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|1
1614306680000|2021-02-26 02:31:20|4976.8|4970.8|4975.8|4969.8|4976.8|4970.8|4975.8|4969.8|1
1614306690000|2021-02-26 02:31:30|4975.7|4969.7|4974.8|4968.8|4975.7|4969.7|4974.8|4968.8|0
1614306700000|2021-02-26 02:31:40|4975.8|4969.8|4974.8|4968.8|4976.7|4970.7|4974.8|4968.8|1
1614306720000|2021-02-26 02:32:00|4974.7|4968.7|4971.8|4965.8|4974.7|4968.7|4971.8|4965.8|4
1614306740000|2021-02-26 02:32:20|4971.7|4965.7|4971.8|4965.8|4971.8|4965.8|4971.3|4965.3|2
1614306750000|2021-02-26 02:32:30|4972.3|4966.3|4972.8|4966.8|4972.8|4966.8|4972.3|4966.3|1
1614306790000|2021-02-26 02:33:10|4973.2|4967.2|4973.8|4967.8|4973.8|4967.8|4973.2|4967.2|1
1614306800000|2021-02-26 02:33:20|4974.2|4968.2|4973.8|4967.8|4974.2|4968.2|4973.8|4967.8|0
1614306810000|2021-02-26 02:33:30|4973.9|4967.9|4973.3|4967.3|4973.9|4967.9|4973.3|4967.3|3
1614306820000|2021-02-26 02:33:40|4973.2|4967.2|4972.3|4966.3|4973.2|4967.2|4972.3|4966.3|1
1614306830000|2021-02-26 02:33:50|4972.4|4966.4|4972.8|4966.8|4972.8|4966.8|4972.4|4966.4|1
1614306840000|2021-02-26 02:34:00|4972.7|4966.7|4972.8|4966.8|4972.8|4966.8|4972.7|4966.7|1
1614306850000|2021-02-26 02:34:10|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|0
1614306870000|2021-02-26 02:34:30|4971.3|4965.3|4971.3|4965.3|4971.8|4965.8|4971.3|4965.3|1
1614306880000|2021-02-26 02:34:40|4970.8|4964.8|4969.8|4963.8|4970.8|4964.8|4969.8|4963.8|4
1614306890000|2021-02-26 02:34:50|4970.3|4964.3|4968.8|4962.8|4970.3|4964.3|4968.8|4962.8|0
1614306900000|2021-02-26 02:35:00|4968.4|4962.4|4970.8|4964.8|4970.8|4964.8|4968.4|4962.4|2
1614306910000|2021-02-26 02:35:10|4970.9|4964.9|4970.8|4964.8|4971.3|4965.3|4970.8|4964.8|0
1614306920000|2021-02-26 02:35:20|4971.3|4965.3|4970.8|4964.8|4971.3|4965.3|4970.8|4964.8|1
1614306940000|2021-02-26 02:35:40|4970.9|4964.9|4970.8|4964.8|4971.3|4965.3|4970.8|4964.8|1
1614306950000|2021-02-26 02:35:50|4970.4|4964.4|4970.8|4964.8|4970.8|4964.8|4970.4|4964.4|1
1614306960000|2021-02-26 02:36:00|4970.4|4964.4|4970.8|4964.8|4971.8|4965.8|4970.4|4964.4|5
1614306970000|2021-02-26 02:36:10|4970.4|4964.4|4968.8|4962.8|4970.4|4964.4|4968.8|4962.8|5
1614306980000|2021-02-26 02:36:20|4968.9|4962.9|4968.9|4962.9|4969.9|4963.9|4968.9|4962.9|0
1614306990000|2021-02-26 02:36:30|4970.4|4964.4|4969.5|4963.5|4970.4|4964.4|4969.5|4963.5|11
1614307000000|2021-02-26 02:36:40|4969.8|4963.8|4970.4|4964.4|4970.4|4964.4|4969.8|4963.8|2
1614307010000|2021-02-26 02:36:50|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|5
1614307030000|2021-02-26 02:37:10|4969|4963|4969.9|4963.9|4970.2|4964.2|4969|4963|6
1614307040000|2021-02-26 02:37:20|4969.8|4963.8|4969.8|4963.8|4969.8|4963.8|4969.4|4963.4|0
1614307050000|2021-02-26 02:37:30|4969.4|4963.4|4969.8|4963.8|4970.4|4964.4|4969.4|4963.4|4
1614307070000|2021-02-26 02:37:50|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|1
1614307080000|2021-02-26 02:38:00|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|0
1614307090000|2021-02-26 02:38:10|4969.4|4963.4|4969.8|4963.8|4969.8|4963.8|4969.4|4963.4|0
1614307100000|2021-02-26 02:38:20|4969.9|4963.9|4968.7|4962.7|4969.9|4963.9|4968.7|4962.7|6
1614307110000|2021-02-26 02:38:30|4967.8|4961.8|4967.8|4961.8|4968.3|4962.3|4967.8|4961.8|2
1614307120000|2021-02-26 02:38:40|4967.4|4961.4|4967.8|4961.8|4967.8|4961.8|4967.3|4961.3|3
1614307130000|2021-02-26 02:38:50|4968|4962|4968.4|4962.4|4968.4|4962.4|4968|4962|18
1614307140000|2021-02-26 02:39:00|4969.9|4963.9|4968.9|4962.9|4969.9|4963.9|4968.9|4962.9|10
1614307160000|2021-02-26 02:39:20|4968.8|4962.8|4967.4|4961.4|4968.8|4962.8|4967.4|4961.4|3
1614307170000|2021-02-26 02:39:30|4967.9|4961.9|4967.4|4961.4|4967.9|4961.9|4967.4|4961.4|0
1614307180000|2021-02-26 02:39:40|4965.9|4959.9|4965.9|4959.9|4965.9|4959.9|4965.9|4959.9|3
1614307200000|2021-02-26 02:40:00|4966.4|4960.4|4966.9|4960.9|4966.9|4960.9|4966.2|4960.2|3
1614307210000|2021-02-26 02:40:10|4966.5|4960.5|4966|4960|4966.5|4960.5|4966|4960|2
1614307220000|2021-02-26 02:40:20|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.5|4960.5|1
1614307230000|2021-02-26 02:40:30|4966.5|4960.5|4965.9|4959.9|4966.5|4960.5|4965.9|4959.9|1
1614307250000|2021-02-26 02:40:50|4966|4960|4965.9|4959.9|4966|4960|4965.9|4959.9|0
1614307260000|2021-02-26 02:41:00|4965.5|4959.5|4965.3|4959.3|4965.5|4959.5|4964.9|4958.9|47
1614307270000|2021-02-26 02:41:10|4965|4959|4964.9|4958.9|4965|4959|4964.9|4958.9|0
1614307280000|2021-02-26 02:41:20|4965|4959|4965.9|4959.9|4965.9|4959.9|4964.9|4958.9|0
1614307290000|2021-02-26 02:41:30|4966|4960|4965.9|4959.9|4966.5|4960.5|4965.9|4959.9|0
1614307300000|2021-02-26 02:41:40|4966|4960|4966.9|4960.9|4966.9|4960.9|4966|4960|2
1614307320000|2021-02-26 02:42:00|||||||||4
1614307330000|2021-02-26 02:42:10|4967.3|4961.3|4967.9|4961.9|4967.9|4961.9|4967.3|4961.3|5
1614307340000|2021-02-26 02:42:20|4967.8|4961.8|4966.9|4960.9|4967.8|4961.8|4966.9|4960.9|0
1614307350000|2021-02-26 02:42:30|4967|4961|4969|4963|4969|4963|4967|4961|1
1614307360000|2021-02-26 02:42:40|4969.9|4963.9|4970|4964|4970|4964|4969.9|4963.9|0
1614307380000|2021-02-26 02:43:00|4970.4|4964.4|4970.9|4964.9|4971|4965|4970.4|4964.4|0
1614307400000|2021-02-26 02:43:20|4971|4965|4971|4965|4971|4965|4971|4965|0
1614307420000|2021-02-26 02:43:40|4971.1|4965.1|4971.9|4965.9|4971.9|4965.9|4971.1|4965.1|0
1614307430000|2021-02-26 02:43:50|4972|4966|4971.9|4965.9|4972.4|4966.4|4971.9|4965.9|0
1614307440000|2021-02-26 02:44:00|4972|4966|4973|4967|4973|4967|4972|4966|1
1614307450000|2021-02-26 02:44:10|4972.9|4966.9|4973.9|4967.9|4974|4968|4972.9|4966.9|3
1614307460000|2021-02-26 02:44:20|4974|4968|4972|4966|4974|4968|4971.9|4965.9|4
1614307470000|2021-02-26 02:44:30|4971.6|4965.6|4973.1|4967.1|4973.1|4967.1|4971.4|4965.4|10
1614307480000|2021-02-26 02:44:40|4974|4968|4975.4|4969.4|4975.9|4969.9|4974|4968|29
1614307490000|2021-02-26 02:44:50|4975.8|4969.8|4975.9|4969.9|4975.9|4969.9|4975.8|4969.8|0
1614307500000|2021-02-26 02:45:00|4976.3|4970.3|4976.4|4970.4|4976.4|4970.4|4975.9|4969.9|2
1614307520000|2021-02-26 02:45:20|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|10
1614307530000|2021-02-26 02:45:30|4978|4972|4976.9|4970.9|4978|4972|4976.9|4970.9|0
1614307540000|2021-02-26 02:45:40|4977|4971|4976.9|4970.9|4977|4971|4976.9|4970.9|0
1614307550000|2021-02-26 02:45:50|4977|4971|4977|4971|4977|4971|4977|4971|0
1614307560000|2021-02-26 02:46:00|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|1
1614307590000|2021-02-26 02:46:30|4977.8|4971.8|4977.5|4971.5|4977.9|4971.9|4977.5|4971.5|0
1614307600000|2021-02-26 02:46:40|4977|4971|4976.9|4970.9|4977|4971|4976.9|4970.9|1
1614307610000|2021-02-26 02:46:50|4977|4971|4976.9|4970.9|4977|4971|4976.9|4970.9|0
1614307620000|2021-02-26 02:47:00|4977|4971|4976.5|4970.5|4977.3|4971.3|4976.5|4970.5|1
1614307630000|2021-02-26 02:47:10|4975|4969|4975.4|4969.4|4975.4|4969.4|4974.5|4968.5|18
1614307640000|2021-02-26 02:47:20|4975|4969|4976.9|4970.9|4977|4971|4975|4969|7
1614307650000|2021-02-26 02:47:30|4977|4971|4976.9|4970.9|4977.5|4971.5|4976.9|4970.9|0
1614307660000|2021-02-26 02:47:40|4977|4971|4976.9|4970.9|4977|4971|4976.9|4970.9|0
1614307680000|2021-02-26 02:48:00|4976.5|4970.5|4976.9|4970.9|4976.9|4970.9|4975.9|4969.9|3
1614307690000|2021-02-26 02:48:10|4976.8|4970.8|4976.9|4970.9|4976.9|4970.9|4976.4|4970.4|0
1614307700000|2021-02-26 02:48:20|4976.8|4970.8|4975.9|4969.9|4976.8|4970.8|4975.9|4969.9|0
1614307710000|2021-02-26 02:48:30|4974.5|4968.5|4974.9|4968.9|4975|4969|4974.5|4968.5|4
1614307720000|2021-02-26 02:48:40|4975|4969|4974.9|4968.9|4975|4969|4974.9|4968.9|0
1614307770000|2021-02-26 02:49:30|4975.3|4969.3|4974.9|4968.9|4975.3|4969.3|4974.9|4968.9|1
1614307800000|2021-02-26 02:50:00|4975|4969|4973.9|4967.9|4975|4969|4972.9|4966.9|6
1614307810000|2021-02-26 02:50:10|4974|4968|4975|4969|4975|4969|4973.5|4967.5|2
1614307820000|2021-02-26 02:50:20|4975.1|4969.1|4975.9|4969.9|4975.9|4969.9|4975|4969|2
1614307830000|2021-02-26 02:50:30|4976|4970|4976.9|4970.9|4976.9|4970.9|4976|4970|1
1614307860000|2021-02-26 02:51:00|4977|4971|4976.9|4970.9|4977|4971|4976.9|4970.9|1
1614307870000|2021-02-26 02:51:10|4977|4971|4977.9|4971.9|4978|4972|4977|4971|0
1614307880000|2021-02-26 02:51:20|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.4|4971.4|3
1614307890000|2021-02-26 02:51:30|4977.9|4971.9|4977.9|4971.9|4978|4972|4977.9|4971.9|0
1614307900000|2021-02-26 02:51:40|4978|4972|4978.6|4972.6|4978.6|4972.6|4977.9|4971.9|10
1614307920000|2021-02-26 02:52:00|4978|4972|4978.6|4972.6|4978.6|4972.6|4978|4972|1
1614307930000|2021-02-26 02:52:10|4979.9|4973.9|4980.6|4974.6|4980.6|4974.6|4979.9|4973.9|8
1614307940000|2021-02-26 02:52:20|4980.5|4974.5|4980.5|4974.5|4980.5|4974.5|4980.5|4974.5|0
1614307950000|2021-02-26 02:52:30|4979.5|4973.5|4978.4|4972.4|4979.5|4973.5|4978.4|4972.4|2
1614307960000|2021-02-26 02:52:40|4979|4973|4978|4972|4979|4973|4977.9|4971.9|0
1614307970000|2021-02-26 02:52:50|4977.9|4971.9|4977.5|4971.5|4977.9|4971.9|4977.5|4971.5|1
1614307980000|2021-02-26 02:53:00|4977.4|4971.4|4976|4970|4977.4|4971.4|4976|4970|2
1614307990000|2021-02-26 02:53:10|4976.4|4970.4|4977.5|4971.5|4977.5|4971.5|4976.4|4970.4|0
1614308000000|2021-02-26 02:53:20|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|0
1614308010000|2021-02-26 02:53:30|4977|4971|4977|4971|4977|4971|4976.9|4970.9|0
1614308020000|2021-02-26 02:53:40|4976.9|4970.9|4976.4|4970.4|4976.9|4970.9|4976.4|4970.4|0
1614308030000|2021-02-26 02:53:50|4976.5|4970.5|4977|4971|4977|4971|4976.5|4970.5|1
1614308040000|2021-02-26 02:54:00|4976.9|4970.9|4976.9|4970.9|4977.4|4971.4|4976.9|4970.9|0
1614308050000|2021-02-26 02:54:10|4976.4|4970.4|4975.9|4969.9|4976.4|4970.4|4975.4|4969.4|1
1614308060000|2021-02-26 02:54:20|4975.5|4969.5|4973.9|4967.9|4975.5|4969.5|4973.9|4967.9|0
1614308070000|2021-02-26 02:54:30|4973.4|4967.4|4972.9|4966.9|4973.9|4967.9|4972.9|4966.9|3
1614308100000|2021-02-26 02:55:00|4971.9|4965.9|4972.9|4966.9|4972.9|4966.9|4971.9|4965.9|2
1614308110000|2021-02-26 02:55:10|4973.3|4967.3|4974|4968|4974|4968|4973.3|4967.3|0
1614308130000|2021-02-26 02:55:30|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|0
1614308160000|2021-02-26 02:56:00|4974|4968|4975.9|4969.9|4975.9|4969.9|4974|4968|2
1614308200000|2021-02-26 02:56:40|4975.5|4969.5|4975.9|4969.9|4975.9|4969.9|4975.5|4969.5|1
1614308210000|2021-02-26 02:56:50|4975.5|4969.5|4976.4|4970.4|4976.9|4970.9|4975.5|4969.5|1
1614308220000|2021-02-26 02:57:00|4976|4970|4975.9|4969.9|4976|4970|4975.9|4969.9|0
1614308230000|2021-02-26 02:57:10|4975.5|4969.5|4973.9|4967.9|4975.5|4969.5|4973.9|4967.9|2
1614308250000|2021-02-26 02:57:30|4973.5|4967.5|4972.9|4966.9|4973.5|4967.5|4972.9|4966.9|1
1614308260000|2021-02-26 02:57:40|4972.7|4966.7|4971.9|4965.9|4972.7|4966.7|4971.9|4965.9|1
1614308270000|2021-02-26 02:57:50|4971.4|4965.4|4970.9|4964.9|4971.4|4965.4|4970.9|4964.9|9
1614308280000|2021-02-26 02:58:00|4970.7|4964.7|4969.9|4963.9|4970.7|4964.7|4969.9|4963.9|2
1614308290000|2021-02-26 02:58:10|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.4|4963.4|6
1614308300000|2021-02-26 02:58:20|4968.5|4962.5|4968.9|4962.9|4968.9|4962.9|4968.5|4962.5|3
1614308310000|2021-02-26 02:58:30|4969|4963|4968.9|4962.9|4969|4963|4968.5|4962.5|2
1614308320000|2021-02-26 02:58:40|4969.2|4963.2|4969.4|4963.4|4969.4|4963.4|4969.2|4963.2|0
1614308330000|2021-02-26 02:58:50|4968.6|4962.6|4968.9|4962.9|4968.9|4962.9|4968.5|4962.5|4
1614308340000|2021-02-26 02:59:00|4969.2|4963.2|4971.9|4965.9|4971.9|4965.9|4969.2|4963.2|1
1614308360000|2021-02-26 02:59:20|4971.5|4965.5|4969.9|4963.9|4971.5|4965.5|4969.9|4963.9|4
1614308370000|2021-02-26 02:59:30|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|1
1614308380000|2021-02-26 02:59:40|4970.5|4964.5|4970|4964|4970.5|4964.5|4969.9|4963.9|0
1614308390000|2021-02-26 02:59:50|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|0
1614308400000|2021-02-26 03:00:00|4969.5|4963.5|4968|4962|4969.5|4963.5|4967.9|4961.9|0
1614308410000|2021-02-26 03:00:10|4968.4|4962.4|4969.4|4963.4|4969.4|4963.4|4968.4|4962.4|0
1614308420000|2021-02-26 03:00:20|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|0
1614308430000|2021-02-26 03:00:30|4969|4963|4969|4963|4969|4963|4969|4963|0
1614308440000|2021-02-26 03:00:40|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|0
1614308450000|2021-02-26 03:00:50|4968.5|4962.5|4966.9|4960.9|4968.5|4962.5|4966.9|4960.9|1
1614308460000|2021-02-26 03:01:00|4967.1|4961.1|4967.9|4961.9|4967.9|4961.9|4967.1|4961.1|0
1614308510000|2021-02-26 03:01:50|4967.5|4961.5|4966.9|4960.9|4967.5|4961.5|4966.9|4960.9|1
1614308520000|2021-02-26 03:02:00|||||||||1
1614308530000|2021-02-26 03:02:10|4967|4961|4969.5|4963.5|4970|4964|4967|4961|6
1614308540000|2021-02-26 03:02:20|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|0
1614308560000|2021-02-26 03:02:40|4969.2|4963.2|4970.9|4964.9|4970.9|4964.9|4969.2|4963.2|0
1614308580000|2021-02-26 03:03:00|4970.7|4964.7|4968.9|4962.9|4970.7|4964.7|4968.9|4962.9|0
1614308590000|2021-02-26 03:03:10|4968.7|4962.7|4967.9|4961.9|4968.7|4962.7|4967.4|4961.4|0
1614308600000|2021-02-26 03:03:20|4968|4962|4968.9|4962.9|4968.9|4962.9|4968|4962|1
1614308610000|2021-02-26 03:03:30|4969.2|4963.2|4970.9|4964.9|4970.9|4964.9|4969.2|4963.2|1
1614308620000|2021-02-26 03:03:40|4971|4965|4969.9|4963.9|4971|4965|4969.9|4963.9|0
1614308630000|2021-02-26 03:03:50|4970.6|4964.6|4971.9|4965.9|4971.9|4965.9|4970.6|4964.6|1
1614308640000|2021-02-26 03:04:00|4971.5|4965.5|4971.9|4965.9|4971.9|4965.9|4971.4|4965.4|1
1614308650000|2021-02-26 03:04:10|4971.5|4965.5|4970.9|4964.9|4971.5|4965.5|4970.9|4964.9|1
1614308660000|2021-02-26 03:04:20|4971.2|4965.2|4971.9|4965.9|4972.9|4966.9|4971.2|4965.2|0
1614308670000|2021-02-26 03:04:30|4972.5|4966.5|4972.9|4966.9|4972.9|4966.9|4972.5|4966.5|1
1614308680000|2021-02-26 03:04:40|4973|4967|4972.9|4966.9|4973|4967|4972.9|4966.9|8
1614308690000|2021-02-26 03:04:50|4972.5|4966.5|4971.9|4965.9|4972.5|4966.5|4971|4965|3
1614308700000|2021-02-26 03:05:00|4971.1|4965.1|4971|4965|4971.1|4965.1|4970|4964|4
1614308730000|2021-02-26 03:05:30|4970.9|4964.9|4969.4|4963.4|4970.9|4964.9|4969.4|4963.4|1
1614308740000|2021-02-26 03:05:40|4969.2|4963.2|4968.9|4962.9|4969.2|4963.2|4968.9|4962.9|0
1614308750000|2021-02-26 03:05:50|4968.7|4962.7|4969.5|4963.5|4969.5|4963.5|4968.7|4962.7|0
1614308760000|2021-02-26 03:06:00|4969.1|4963.1|4969|4963|4969.1|4963.1|4968.9|4962.9|1
1614308770000|2021-02-26 03:06:10|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|0
1614308780000|2021-02-26 03:06:20|4969.1|4963.1|4968.9|4962.9|4969.1|4963.1|4968.9|4962.9|0
1614308790000|2021-02-26 03:06:30|4969.5|4963.5|4969.9|4963.9|4969.9|4963.9|4968.9|4962.9|4
1614308800000|2021-02-26 03:06:40|4969.7|4963.7|4969.4|4963.4|4969.7|4963.7|4969.4|4963.4|1
1614308820000|2021-02-26 03:07:00|4969.9|4963.9|4970.5|4964.5|4970.5|4964.5|4969.9|4963.9|0
1614308830000|2021-02-26 03:07:10|4970.1|4964.1|4969.9|4963.9|4970.1|4964.1|4969.9|4963.9|0
1614308850000|2021-02-26 03:07:30|4970|4964|4970.9|4964.9|4971|4965|4970|4964|2
1614308870000|2021-02-26 03:07:50|4971.2|4965.2|4972.4|4966.4|4972.4|4966.4|4971.2|4965.2|22
1614308880000|2021-02-26 03:08:00|4972.2|4966.2|4971|4965|4972.2|4966.2|4970.9|4964.9|1
1614308890000|2021-02-26 03:08:10|4971.9|4965.9|4972.9|4966.9|4972.9|4966.9|4971.9|4965.9|0
1614308900000|2021-02-26 03:08:20|||||||||10749
1614308910000|2021-02-26 03:08:30|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|1
1614308920000|2021-02-26 03:08:40|4972.4|4966.4|4972|4966|4972.4|4966.4|4972|4966|4
1614308930000|2021-02-26 03:08:50|4971.9|4965.9|4972|4966|4972|4966|4971.6|4965.6|1
1614308940000|2021-02-26 03:09:00|4971.9|4965.9|4971.9|4965.9|4972|4966|4971.9|4965.9|0
1614308950000|2021-02-26 03:09:10|4971.5|4965.5|4971.9|4965.9|4971.9|4965.9|4970.9|4964.9|1
1614308960000|2021-02-26 03:09:20|4972|4966|4974|4968|4974|4968|4972|4966|12
1614308970000|2021-02-26 03:09:30|4975.5|4969.5|4975.5|4969.5|4975.5|4969.5|4975.5|4969.5|42
1614308980000|2021-02-26 03:09:40|4975.6|4969.6|4975|4969|4975.6|4969.6|4975|4969|7
1614308990000|2021-02-26 03:09:50|4974.9|4968.9|4975|4969|4975|4969|4974.9|4968.9|0
1614309000000|2021-02-26 03:10:00|4974.9|4968.9|4975|4969|4975|4969|4974.9|4968.9|0
1614309010000|2021-02-26 03:10:10|4975.1|4969.1|4975.6|4969.6|4975.6|4969.6|4975.1|4969.1|0
1614309020000|2021-02-26 03:10:20|4975.7|4969.7|4977.1|4971.1|4977.1|4971.1|4975.7|4969.7|28
1614309030000|2021-02-26 03:10:30|4977.6|4971.6|4977.6|4971.6|4977.6|4971.6|4977.6|4971.6|0
1614309040000|2021-02-26 03:10:40|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|18
1614309050000|2021-02-26 03:10:50|4977.6|4971.6|4977.6|4971.6|4977.7|4971.7|4977.6|4971.6|23
1614309060000|2021-02-26 03:11:00|4978.6|4972.6|4978.6|4972.6|4978.6|4972.6|4978.6|4972.6|4
1614309100000|2021-02-26 03:11:40|4978.3|4972.3|4976.5|4970.5|4978.3|4972.3|4976.5|4970.5|7
1614309110000|2021-02-26 03:11:50|4976.6|4970.6|4976|4970|4976.6|4970.6|4976|4970|3
1614309140000|2021-02-26 03:12:20|4976.3|4970.3|4976.1|4970.1|4976.6|4970.6|4976.1|4970.1|0
1614309150000|2021-02-26 03:12:30|4976.6|4970.6|4976.1|4970.1|4976.6|4970.6|4976.1|4970.1|0
1614309160000|2021-02-26 03:12:40|4976|4970|4973.7|4967.7|4976|4970|4973.7|4967.7|1
1614309170000|2021-02-26 03:12:50|4973.6|4967.6|4972.6|4966.6|4973.6|4967.6|4972.6|4966.6|0
1614309180000|2021-02-26 03:13:00|4973|4967|4972.6|4966.6|4973|4967|4972.6|4966.6|2
1614309190000|2021-02-26 03:13:10|4972.5|4966.5|4971|4965|4972.5|4966.5|4971|4965|2
1614309200000|2021-02-26 03:13:20|4970.7|4964.7|4970|4964|4970.7|4964.7|4970|4964|0
1614309210000|2021-02-26 03:13:30|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|0
1614309220000|2021-02-26 03:13:40|4970.1|4964.1|4970|4964|4970.1|4964.1|4970|4964|1
1614309240000|2021-02-26 03:14:00|4970.1|4964.1|4970.5|4964.5|4970.5|4964.5|4970.1|4964.1|1
1614309250000|2021-02-26 03:14:10|4970.6|4964.6|4971.6|4965.6|4971.6|4965.6|4970.6|4964.6|0
1614309260000|2021-02-26 03:14:20|4972|4966|4972|4966|4972|4966|4972|4966|2
1614309270000|2021-02-26 03:14:30|4972.1|4966.1|4971|4965|4972.1|4966.1|4971|4965|1
1614309290000|2021-02-26 03:14:50|4970.6|4964.6|4969|4963|4970.6|4964.6|4969|4963|3
1614309300000|2021-02-26 03:15:00|4970|4964|4970.6|4964.6|4970.6|4964.6|4970|4964|2
1614309310000|2021-02-26 03:15:10|4971|4965|4970|4964|4971.6|4965.6|4970|4964|1
1614309330000|2021-02-26 03:15:30|4970.2|4964.2|4971|4965|4971|4965|4970|4964|1
1614309340000|2021-02-26 03:15:40|4970.6|4964.6|4970|4964|4970.6|4964.6|4970|4964|1
1614309350000|2021-02-26 03:15:50|4971|4965|4971|4965|4971.1|4965.1|4971|4965|0
1614309360000|2021-02-26 03:16:00|4970.6|4964.6|4972|4966|4972|4966|4970.6|4964.6|5
1614309370000|2021-02-26 03:16:10|4971.8|4965.8|4972|4966|4972|4966|4971.5|4965.5|0
1614309380000|2021-02-26 03:16:20|4972.1|4966.1|4973.5|4967.5|4973.5|4967.5|4972.1|4966.1|3
1614309390000|2021-02-26 03:16:30|4973.3|4967.3|4973|4967|4973.3|4967.3|4973|4967|0
1614309400000|2021-02-26 03:16:40|4972.3|4966.3|4973|4967|4973|4967|4972.3|4966.3|3
1614309440000|2021-02-26 03:17:20|4972.8|4966.8|4972|4966|4972.8|4966.8|4971.8|4965.8|5
1614309460000|2021-02-26 03:17:40|4972.3|4966.3|4973|4967|4973|4967|4972|4966|0
1614309470000|2021-02-26 03:17:50|4972.6|4966.6|4972|4966|4972.6|4966.6|4972|4966|3
1614309480000|2021-02-26 03:18:00|4971|4965|4972|4966|4972.1|4966.1|4971|4965|2
1614309500000|2021-02-26 03:18:20|4972.2|4966.2|4974|4968|4974|4968|4972.2|4966.2|4
1614309510000|2021-02-26 03:18:30|4974.1|4968.1|4974.6|4968.6|4974.6|4968.6|4974.1|4968.1|2
1614309520000|2021-02-26 03:18:40|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|33
1614309530000|2021-02-26 03:18:50|4974|4968|4974|4968|4974.1|4968.1|4974|4968|3
1614309540000|2021-02-26 03:19:00|4975.1|4969.1|4973|4967|4975.1|4969.1|4972|4966|8
1614309550000|2021-02-26 03:19:10|4972.8|4966.8|4972|4966|4972.8|4966.8|4972|4966|1
1614309560000|2021-02-26 03:19:20|4971.6|4965.6|4972|4966|4972|4966|4971.6|4965.6|1
1614309580000|2021-02-26 03:19:40|4972.1|4966.1|4973|4967|4973|4967|4972.1|4966.1|0
1614309590000|2021-02-26 03:19:50|4972.2|4966.2|4972|4966|4972.2|4966.2|4972|4966|0
1614309600000|2021-02-26 03:20:00|4971.6|4965.6|4971.1|4965.1|4971.6|4965.6|4971|4965|1
1614309610000|2021-02-26 03:20:10|4971|4965|4970.6|4964.6|4971|4965|4970.6|4964.6|0
1614309620000|2021-02-26 03:20:20|4970.2|4964.2|4970|4964|4970.2|4964.2|4969.6|4963.6|2
1614309630000|2021-02-26 03:20:30|4969.6|4963.6|4969|4963|4969.6|4963.6|4969|4963|0
1614309640000|2021-02-26 03:20:40|4969.1|4963.1|4969.1|4963.1|4969.1|4963.1|4969|4963|0
1614309650000|2021-02-26 03:20:50|4969.5|4963.5|4969.1|4963.1|4969.5|4963.5|4969.1|4963.1|0
1614309660000|2021-02-26 03:21:00|4969|4963|4969.6|4963.6|4969.6|4963.6|4969|4963|0
1614309670000|2021-02-26 03:21:10|4970.3|4964.3|4970.6|4964.6|4970.6|4964.6|4970|4964|2
1614309680000|2021-02-26 03:21:20|4970.1|4964.1|4969.5|4963.5|4970.1|4964.1|4969.5|4963.5|0
1614309690000|2021-02-26 03:21:30|4969.6|4963.6|4970.6|4964.6|4970.6|4964.6|4969.6|4963.6|0
1614309700000|2021-02-26 03:21:40|4970.7|4964.7|4971.1|4965.1|4971.1|4965.1|4970.7|4964.7|1
1614309710000|2021-02-26 03:21:50|4971.5|4965.5|4971.1|4965.1|4971.5|4965.5|4971|4965|1
1614309720000|2021-02-26 03:22:00|4971|4965|4971|4965|4971.1|4965.1|4971|4965|2
1614309750000|2021-02-26 03:22:30|4970.8|4964.8|4970|4964|4970.8|4964.8|4970|4964|2
1614309760000|2021-02-26 03:22:40|4969|4963|4969|4963|4969|4963|4969|4963|1
1614309770000|2021-02-26 03:22:50|4968|4962|4968|4962|4968|4962|4968|4962|2
1614309780000|2021-02-26 03:23:00|4967.8|4961.8|4968|4962|4968|4962|4967|4961|4
1614309800000|2021-02-26 03:23:20|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|1
1614309810000|2021-02-26 03:23:30|4968.3|4962.3|4966.9|4960.9|4968.3|4962.3|4966.6|4960.6|4
1614309820000|2021-02-26 03:23:40|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|0
1614309830000|2021-02-26 03:23:50|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|1
1614309840000|2021-02-26 03:24:00|4967.1|4961.1|4966.9|4960.9|4967.1|4961.1|4966.9|4960.9|1
1614309850000|2021-02-26 03:24:10|4966.6|4960.6|4968.9|4962.9|4968.9|4962.9|4966.6|4960.6|5
1614309860000|2021-02-26 03:24:20|4969.1|4963.1|4969.1|4963.1|4969.1|4963.1|4968.9|4962.9|1
1614309870000|2021-02-26 03:24:30|4968.9|4962.9|4968.9|4962.9|4969.1|4963.1|4968.9|4962.9|0
1614309880000|2021-02-26 03:24:40|4969.1|4963.1|4968.9|4962.9|4969.1|4963.1|4968.9|4962.9|0
1614309890000|2021-02-26 03:24:50|4968.6|4962.6|4969.9|4963.9|4969.9|4963.9|4968.6|4962.6|3
1614309900000|2021-02-26 03:25:00|4970.1|4964.1|4971.4|4965.4|4971.4|4965.4|4970.1|4964.1|4
1614309910000|2021-02-26 03:25:10|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|0
1614309930000|2021-02-26 03:25:30|4971.8|4965.8|4970.9|4964.9|4971.8|4965.8|4970.9|4964.9|2
1614309940000|2021-02-26 03:25:40|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|0
1614309950000|2021-02-26 03:25:50|4972.1|4966.1|4973.4|4967.4|4974.1|4968.1|4972.1|4966.1|2
1614309960000|2021-02-26 03:26:00|4973.1|4967.1|4971.1|4965.1|4973.1|4967.1|4970.9|4964.9|0
1614309970000|2021-02-26 03:26:10|4970.7|4964.7|4972.1|4966.1|4972.1|4966.1|4970.6|4964.6|2
1614309980000|2021-02-26 03:26:20|4972.4|4966.4|4971.9|4965.9|4973.1|4967.1|4971.9|4965.9|1
1614309990000|2021-02-26 03:26:30|4972.1|4966.1|4972.9|4966.9|4973.1|4967.1|4972.1|4966.1|1
1614310000000|2021-02-26 03:26:40|4973.1|4967.1|4973.4|4967.4|4973.4|4967.4|4973.1|4967.1|0
1614310030000|2021-02-26 03:27:10|4973.7|4967.7|4974.2|4968.2|4974.2|4968.2|4973.7|4967.7|0
1614310040000|2021-02-26 03:27:20|4974.6|4968.6|4974.7|4968.7|4974.7|4968.7|4974.6|4968.6|0
1614310050000|2021-02-26 03:27:30|4975.1|4969.1|4973.7|4967.7|4975.1|4969.1|4973.7|4967.7|4
1614310060000|2021-02-26 03:27:40|4973.8|4967.8|4973.7|4967.7|4973.8|4967.8|4973.7|4967.7|2
1614310070000|2021-02-26 03:27:50|4974.1|4968.1|4973.7|4967.7|4974.7|4968.7|4973.7|4967.7|1
1614310100000|2021-02-26 03:28:20|4973.2|4967.2|4973.2|4967.2|4973.2|4967.2|4973.2|4967.2|5
1614310110000|2021-02-26 03:28:30|4972.8|4966.8|4972.7|4966.7|4972.8|4966.8|4972.3|4966.3|1
1614310120000|2021-02-26 03:28:40|4973|4967|4973.2|4967.2|4973.2|4967.2|4973|4967|0
1614310130000|2021-02-26 03:28:50|4972.8|4966.8|4972.7|4966.7|4972.8|4966.8|4972.3|4966.3|2
1614310150000|2021-02-26 03:29:10|4972.8|4966.8|4973.2|4967.2|4973.2|4967.2|4972.8|4966.8|0
1614310160000|2021-02-26 03:29:20|4973|4967|4972.7|4966.7|4973|4967|4972.2|4966.2|3
1614310170000|2021-02-26 03:29:30|4972.5|4966.5|4972.7|4966.7|4972.7|4966.7|4972.2|4966.2|1
1614310190000|2021-02-26 03:29:50|||||||||1
1614310200000|2021-02-26 03:30:00|4972.3|4966.3|4971.7|4965.7|4972.3|4966.3|4971.7|4965.7|1
1614310210000|2021-02-26 03:30:10|4971.8|4965.8|4972.2|4966.2|4972.2|4966.2|4971.8|4965.8|0
1614310220000|2021-02-26 03:30:20|4971|4965|4969.7|4963.7|4971|4965|4969.7|4963.7|11
1614310230000|2021-02-26 03:30:30|4969.5|4963.5|4968.7|4962.7|4969.5|4963.5|4968.7|4962.7|0
1614310240000|2021-02-26 03:30:40|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|0
1614310250000|2021-02-26 03:30:50|4968.4|4962.4|4967.7|4961.7|4968.4|4962.4|4967.7|4961.7|3
1614310260000|2021-02-26 03:31:00|4967.5|4961.5|4967.7|4961.7|4967.7|4961.7|4967.5|4961.5|1
1614310280000|2021-02-26 03:31:20|4968.8|4962.8|4969.7|4963.7|4969.7|4963.7|4968.8|4962.8|7
1614310300000|2021-02-26 03:31:40|4969.5|4963.5|4969.5|4963.5|4970.5|4964.5|4969.2|4963.2|5
1614310310000|2021-02-26 03:31:50|4969.4|4963.4|4969.5|4963.5|4969.5|4963.5|4969.4|4963.4|2
1614310320000|2021-02-26 03:32:00|4969.2|4963.2|4968.5|4962.5|4969.2|4963.2|4968.5|4962.5|1
1614310330000|2021-02-26 03:32:10|4968.7|4962.7|4969.5|4963.5|4969.5|4963.5|4968.7|4962.7|3
1614310430000|2021-02-26 03:33:50|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|2
1614310440000|2021-02-26 03:34:00|4968.4|4962.4|4968|4962|4968.4|4962.4|4968|4962|0
1614310490000|2021-02-26 03:34:50|||||||||1
1614310500000|2021-02-26 03:35:00|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|3
1614310510000|2021-02-26 03:35:10|4968.4|4962.4|4968|4962|4968.4|4962.4|4968|4962|0
1614310540000|2021-02-26 03:35:40|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|2
1614310550000|2021-02-26 03:35:50|4968.9|4962.9|4969|4963|4969|4963|4968.9|4962.9|0
1614310560000|2021-02-26 03:36:00|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|1
1614310580000|2021-02-26 03:36:20|4968.7|4962.7|4970.5|4964.5|4970.5|4964.5|4968.7|4962.7|7
1614310590000|2021-02-26 03:36:30|4970.4|4964.4|4970|4964|4970.4|4964.4|4970|4964|0
1614310630000|2021-02-26 03:37:10|4969.7|4963.7|4969.5|4963.5|4969.7|4963.7|4969.5|4963.5|0
1614310660000|2021-02-26 03:37:40|4969.2|4963.2|4968.5|4962.5|4969.2|4963.2|4968.5|4962.5|1
1614310670000|2021-02-26 03:37:50|4968.4|4962.4|4967.9|4961.9|4968.4|4962.4|4967.9|4961.9|1
1614310680000|2021-02-26 03:38:00|4967.5|4961.5|4967|4961|4967.5|4961.5|4967|4961|10
1614310700000|2021-02-26 03:38:20|||||||||1
1614310710000|2021-02-26 03:38:30|4967.4|4961.4|4967.5|4961.5|4967.5|4961.5|4967.4|4961.4|1
1614310740000|2021-02-26 03:39:00|4967.9|4961.9|4968|4962|4968|4962|4967.9|4961.9|0
1614310750000|2021-02-26 03:39:10|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|1
1614310760000|2021-02-26 03:39:20|4967.2|4961.2|4967|4961|4967.2|4961.2|4967|4961|1
1614310780000|2021-02-26 03:39:40|4966.8|4960.8|4965.9|4959.9|4966.8|4960.8|4965.5|4959.5|8
1614310790000|2021-02-26 03:39:50|4965.5|4959.5|4965|4959|4965.5|4959.5|4965|4959|9
1614310800000|2021-02-26 03:40:00|||||||||2
1614310810000|2021-02-26 03:40:10|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|3
1614310830000|2021-02-26 03:40:30|4965.2|4959.2|4965.5|4959.5|4965.5|4959.5|4965.2|4959.2|1
1614310870000|2021-02-26 03:41:10|4965.4|4959.4|4965|4959|4965.4|4959.4|4965|4959|0
1614310880000|2021-02-26 03:41:20|||||||||20
1614310890000|2021-02-26 03:41:30|4964.5|4958.5|4963.9|4957.9|4964.5|4958.5|4963.9|4957.9|30
1614310900000|2021-02-26 03:41:40|4964|4958|4964|4958|4964|4958|4964|4958|2
1614310910000|2021-02-26 03:41:50|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|1
1614310920000|2021-02-26 03:42:00|||||||||17
1614310940000|2021-02-26 03:42:20|4964|4958|4964.4|4958.4|4964.4|4958.4|4964|4958|2
1614310950000|2021-02-26 03:42:30|4964.8|4958.8|4965.5|4959.5|4965.5|4959.5|4964.8|4958.8|1
1614310960000|2021-02-26 03:42:40|4965.9|4959.9|4966|4960|4966.5|4960.5|4965.9|4959.9|2
1614310990000|2021-02-26 03:43:10|4966.1|4960.1|4966.5|4960.5|4966.5|4960.5|4966.1|4960.1|3
1614311000000|2021-02-26 03:43:20|4966.9|4960.9|4967|4961|4967|4961|4966.9|4960.9|0
1614311040000|2021-02-26 03:44:00|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|1
1614311050000|2021-02-26 03:44:10|4966.1|4960.1|4965.5|4959.5|4966.1|4960.1|4965.5|4959.5|1
1614311060000|2021-02-26 03:44:20|4965.4|4959.4|4965.5|4959.5|4965.5|4959.5|4964.1|4958.1|3
1614311070000|2021-02-26 03:44:30|4965.2|4959.2|4964|4958|4965.2|4959.2|4964|4958|2
1614311100000|2021-02-26 03:45:00|4963.9|4957.9|4963|4957|4963.9|4957.9|4962.9|4956.9|22
1614311110000|2021-02-26 03:45:10|4963.8|4957.8|4963.5|4957.5|4964|4958|4963.1|4957.1|14
1614311120000|2021-02-26 03:45:20|4963.4|4957.4|4963.5|4957.5|4963.5|4957.5|4963.4|4957.4|1
1614311140000|2021-02-26 03:45:40|4963.4|4957.4|4963.5|4957.5|4963.5|4957.5|4963.4|4957.4|1
1614311210000|2021-02-26 03:46:50|||||||||1
1614311220000|2021-02-26 03:47:00|4963.1|4957.1|4963.5|4957.5|4963.5|4957.5|4963.1|4957.1|1
1614311270000|2021-02-26 03:47:50|4963.4|4957.4|4963.5|4957.5|4963.5|4957.5|4963.4|4957.4|1
1614311280000|2021-02-26 03:48:00|4963.9|4957.9|4963.5|4957.5|4964.4|4958.4|4963.1|4957.1|1
1614311310000|2021-02-26 03:48:30|4964.3|4958.3|4964.5|4958.5|4964.5|4958.5|4964.3|4958.3|2
1614311330000|2021-02-26 03:48:50|4964.9|4958.9|4965.5|4959.5|4965.5|4959.5|4964.9|4958.9|2
1614311340000|2021-02-26 03:49:00|4966|4960|4966.5|4960.5|4966.5|4960.5|4966|4960|2
1614311350000|2021-02-26 03:49:10|4966.6|4960.6|4967|4961|4967|4961|4966.6|4960.6|0
1614311360000|2021-02-26 03:49:20|4967.1|4961.1|4967.5|4961.5|4967.5|4961.5|4967.1|4961.1|3
1614311370000|2021-02-26 03:49:30|4967.4|4961.4|4967|4961|4967.4|4961.4|4967|4961|0
1614311390000|2021-02-26 03:49:50|4966.6|4960.6|4966|4960|4966.6|4960.6|4966|4960|3
1614311400000|2021-02-26 03:50:00|4965.8|4959.8|4966|4960|4966.5|4960.5|4965.5|4959.5|4
1614311410000|2021-02-26 03:50:10|4965.9|4959.9|4965.5|4959.5|4965.9|4959.9|4965.5|4959.5|0
1614311440000|2021-02-26 03:50:40|4965.4|4959.4|4966.5|4960.5|4966.5|4960.5|4965.4|4959.4|2
1614311460000|2021-02-26 03:51:00|4966.9|4960.9|4967|4961|4967|4961|4966.9|4960.9|0
1614311470000|2021-02-26 03:51:10|4967.1|4961.1|4967.5|4961.5|4967.5|4961.5|4967.1|4961.1|1
1614311480000|2021-02-26 03:51:20|4967.6|4961.6|4968.5|4962.5|4968.5|4962.5|4967.6|4961.6|1
1614311490000|2021-02-26 03:51:30|4968.6|4962.6|4968.5|4962.5|4968.6|4962.6|4968.5|4962.5|2
1614311570000|2021-02-26 03:52:50|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|4
1614311600000|2021-02-26 03:53:20|4967.9|4961.9|4968.5|4962.5|4968.5|4962.5|4967.9|4961.9|10
1614311610000|2021-02-26 03:53:30|4968.6|4962.6|4969.5|4963.5|4969.5|4963.5|4968.6|4962.6|2
1614311620000|2021-02-26 03:53:40|4972|4966|4972.5|4966.5|4972.5|4966.5|4972|4966|6
1614311630000|2021-02-26 03:53:50|4972.6|4966.6|4973|4967|4973|4967|4972.6|4966.6|0
1614311640000|2021-02-26 03:54:00|4973.4|4967.4|4971.5|4965.5|4974|4968|4971.5|4965.5|13
1614311650000|2021-02-26 03:54:10|4971.9|4965.9|4972|4966|4972|4966|4971.9|4965.9|3
1614311660000|2021-02-26 03:54:20|4972.5|4966.5|4972.5|4966.5|4972.5|4966.5|4972.5|4966.5|1
1614311670000|2021-02-26 03:54:30|4972.4|4966.4|4972.5|4966.5|4972.5|4966.5|4972.4|4966.4|1
1614311690000|2021-02-26 03:54:50|4973.1|4967.1|4973.5|4967.5|4973.5|4967.5|4973|4967|1
1614311700000|2021-02-26 03:55:00|4973.9|4967.9|4974|4968|4974|4968|4973.9|4967.9|2
1614311740000|2021-02-26 03:55:40|4973|4967|4973|4967|4973|4967|4973|4967|5
1614311760000|2021-02-26 03:56:00|||||||||2
1614311780000|2021-02-26 03:56:20|4973.4|4967.4|4973.5|4967.5|4973.5|4967.5|4973.4|4967.4|2
1614311790000|2021-02-26 03:56:30|4973.9|4967.9|4976.5|4970.5|4976.5|4970.5|4973.9|4967.9|2
1614311800000|2021-02-26 03:56:40|4976.9|4970.9|4976.5|4970.5|4976.9|4970.9|4975.5|4969.5|2
1614311820000|2021-02-26 03:57:00|4976.1|4970.1|4976|4970|4976.1|4970.1|4975|4969|2
1614311830000|2021-02-26 03:57:10|4976.4|4970.4|4976.5|4970.5|4976.5|4970.5|4976.4|4970.4|0
1614311880000|2021-02-26 03:58:00|4976.1|4970.1|4975.5|4969.5|4976.1|4970.1|4975.5|4969.5|2
1614311890000|2021-02-26 03:58:10|4975.1|4969.1|4975|4969|4975.1|4969.1|4975|4969|0
1614311900000|2021-02-26 03:58:20|4974.9|4968.9|4974.5|4968.5|4974.9|4968.9|4974.4|4968.4|9
1614311930000|2021-02-26 03:58:50|4974.4|4968.4|4972.1|4966.1|4974.4|4968.4|4972.1|4966.1|7
1614311970000|2021-02-26 03:59:30|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4971.9|4965.9|3
1614311980000|2021-02-26 03:59:40|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|0
1614311990000|2021-02-26 03:59:50|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|1
1614312020000|2021-02-26 04:00:20|4973.3|4967.3|4972.6|4966.6|4973.6|4967.6|4972.6|4966.6|2
1614312030000|2021-02-26 04:00:30|4972.3|4966.3|4972.1|4966.1|4972.3|4966.3|4972.1|4966.1|0
1614312040000|2021-02-26 04:00:40|4971.8|4965.8|4971.1|4965.1|4971.8|4965.8|4971.1|4965.1|1
1614312050000|2021-02-26 04:00:50|4971|4965|4972.1|4966.1|4972.1|4966.1|4971|4965|2
1614312060000|2021-02-26 04:01:00|4972|4966|4971.1|4965.1|4972|4966|4971.1|4965.1|0
1614312070000|2021-02-26 04:01:10|4971.3|4965.3|4972.1|4966.1|4972.1|4966.1|4971.3|4965.3|2
1614312080000|2021-02-26 04:01:20|4972.5|4966.5|4973.1|4967.1|4973.1|4967.1|4972.5|4966.5|0
1614312130000|2021-02-26 04:02:10|4973.5|4967.5|4974.1|4968.1|4974.1|4968.1|4973.5|4967.5|1
1614312150000|2021-02-26 04:02:30|4976.1|4970.1|4976.6|4970.6|4976.6|4970.6|4976.1|4970.1|5
1614312190000|2021-02-26 04:03:10|4975.7|4969.7|4976.1|4970.1|4976.1|4970.1|4975.7|4969.7|3
1614312200000|2021-02-26 04:03:20|4976.5|4970.5|4976.1|4970.1|4977.1|4971.1|4976.1|4970.1|1
1614312210000|2021-02-26 04:03:30|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|0
1614312220000|2021-02-26 04:03:40|4975.5|4969.5|4975.1|4969.1|4975.6|4969.6|4975.1|4969.1|3
1614312230000|2021-02-26 04:03:50|4975.5|4969.5|4975.6|4969.6|4975.6|4969.6|4975.5|4969.5|0
1614312240000|2021-02-26 04:04:00|4975.5|4969.5|4975.1|4969.1|4975.5|4969.5|4975.1|4969.1|0
1614312270000|2021-02-26 04:04:30|4975.5|4969.5|4976.1|4970.1|4977.1|4971.1|4975.1|4969.1|10
1614312300000|2021-02-26 04:05:00|4976.2|4970.2|4976.2|4970.2|4976.2|4970.2|4976.2|4970.2|0
1614312320000|2021-02-26 04:05:20|||||||||1
1614312350000|2021-02-26 04:05:50|4975.7|4969.7|4976.2|4970.2|4976.2|4970.2|4975.7|4969.7|2
1614312390000|2021-02-26 04:06:30|4975.9|4969.9|4975.7|4969.7|4975.9|4969.9|4975.7|4969.7|2
1614312410000|2021-02-26 04:06:50|4975.6|4969.6|4974.7|4968.7|4975.6|4969.6|4974.7|4968.7|4
1614312420000|2021-02-26 04:07:00|4974|4968|4973.7|4967.7|4974|4968|4973.7|4967.7|14
1614312430000|2021-02-26 04:07:10|4973.6|4967.6|4972.7|4966.7|4973.6|4967.6|4972.7|4966.7|5
1614312440000|2021-02-26 04:07:20|||||||||2
1614312450000|2021-02-26 04:07:30|4971.7|4965.7|4970.2|4964.2|4971.7|4965.7|4970.2|4964.2|11
1614312470000|2021-02-26 04:07:50|4970.4|4964.4|4970.7|4964.7|4970.7|4964.7|4970.4|4964.4|0
1614312490000|2021-02-26 04:08:10|4970.6|4964.6|4970.7|4964.7|4970.7|4964.7|4970.2|4964.2|0
1614312500000|2021-02-26 04:08:20|4970.9|4964.9|4972.2|4966.2|4972.2|4966.2|4970.9|4964.9|2
1614312510000|2021-02-26 04:08:30|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|0
1614312520000|2021-02-26 04:08:40|4971.6|4965.6|4971.2|4965.2|4971.6|4965.6|4970.2|4964.2|1
1614312540000|2021-02-26 04:09:00|4970.9|4964.9|4970.7|4964.7|4970.9|4964.9|4970.7|4964.7|0
1614312550000|2021-02-26 04:09:10|4971.1|4965.1|4971.2|4965.2|4971.2|4965.2|4971.1|4965.1|0
1614312560000|2021-02-26 04:09:20|4971.1|4965.1|4970.7|4964.7|4971.1|4965.1|4970.7|4964.7|0
1614312580000|2021-02-26 04:09:40|4971.2|4965.2|4971.2|4965.2|4971.2|4965.2|4971.2|4965.2|0
1614312600000|2021-02-26 04:10:00|4971|4965|4970.6|4964.6|4971|4965|4970.2|4964.2|0
1614312610000|2021-02-26 04:10:10|4970.7|4964.7|4970.7|4964.7|4970.7|4964.7|4970.7|4964.7|0
1614312620000|2021-02-26 04:10:20|4970.6|4964.6|4970.2|4964.2|4970.6|4964.6|4970.2|4964.2|0
1614312670000|2021-02-26 04:11:10|4970.4|4964.4|4970.7|4964.7|4970.7|4964.7|4970.4|4964.4|0
1614312680000|2021-02-26 04:11:20|||||||||4
1614312700000|2021-02-26 04:11:40|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|0
1614312710000|2021-02-26 04:11:50|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|4971.2|4965.2|3
1614312720000|2021-02-26 04:12:00|4970.7|4964.7|4970.7|4964.7|4970.7|4964.7|4970.7|4964.7|7
1614312740000|2021-02-26 04:12:20|4969.7|4963.7|4970.2|4964.2|4970.2|4964.2|4969.7|4963.7|2
1614312750000|2021-02-26 04:12:30|4970.1|4964.1|4970.2|4964.2|4970.2|4964.2|4970.1|4964.1|1
1614312760000|2021-02-26 04:12:40|4970.4|4964.4|4970.7|4964.7|4970.7|4964.7|4970.4|4964.4|2
1614312800000|2021-02-26 04:13:20|4971.1|4965.1|4971.2|4965.2|4971.2|4965.2|4971.1|4965.1|0
1614312820000|2021-02-26 04:13:40|4970.9|4964.9|4970.7|4964.7|4970.9|4964.9|4970.7|4964.7|3
1614312830000|2021-02-26 04:13:50|4969.7|4963.7|4969.7|4963.7|4969.7|4963.7|4969.7|4963.7|2
1614312840000|2021-02-26 04:14:00|||||||||5
1614312860000|2021-02-26 04:14:20|||||||||1
1614312880000|2021-02-26 04:14:40|4969.6|4963.6|4968.7|4962.7|4969.6|4963.6|4968.7|4962.7|2
1614312890000|2021-02-26 04:14:50|||||||||1
1614312900000|2021-02-26 04:15:00|||||||||5
1614312920000|2021-02-26 04:15:20|||||||||2
1614312940000|2021-02-26 04:15:40|4969.2|4963.2|4969.2|4963.2|4969.2|4963.2|4969.2|4963.2|1
1614312950000|2021-02-26 04:15:50|4969.3|4963.3|4969.2|4963.2|4969.7|4963.7|4969.2|4963.2|0
1614312990000|2021-02-26 04:16:30|4968.8|4962.8|4968.7|4962.7|4968.8|4962.8|4968.7|4962.7|0
1614313000000|2021-02-26 04:16:40|4968.8|4962.8|4968.7|4962.7|4969.2|4963.2|4968.7|4962.7|5
1614313010000|2021-02-26 04:16:50|4968.8|4962.8|4969.2|4963.2|4969.2|4963.2|4968.8|4962.8|1
1614313020000|2021-02-26 04:17:00|4969.5|4963.5|4970.2|4964.2|4970.2|4964.2|4969.5|4963.5|0
1614313030000|2021-02-26 04:17:10|4968.7|4962.7|4969.2|4963.2|4969.2|4963.2|4968.7|4962.7|12
1614313080000|2021-02-26 04:18:00|||||||||1
1614313090000|2021-02-26 04:18:10|4969.3|4963.3|4969.7|4963.7|4969.7|4963.7|4969.1|4963.1|0
1614313110000|2021-02-26 04:18:30|4969.6|4963.6|4969.2|4963.2|4969.6|4963.6|4969.2|4963.2|1
1614313140000|2021-02-26 04:19:00|4968.7|4962.7|4969.2|4963.2|4969.2|4963.2|4968.7|4962.7|1
1614313180000|2021-02-26 04:19:40|4970.2|4964.2|4970.2|4964.2|4970.2|4964.2|4970.2|4964.2|5
1614313190000|2021-02-26 04:19:50|4970.3|4964.3|4970.7|4964.7|4970.7|4964.7|4970.3|4964.3|0
1614313200000|2021-02-26 04:20:00|4970.6|4964.6|4970.2|4964.2|4970.7|4964.7|4969.7|4963.7|13
1614313240000|2021-02-26 04:20:40|4969.9|4963.9|4968.7|4962.7|4969.9|4963.9|4968.7|4962.7|18
1614313250000|2021-02-26 04:20:50|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|2
1614313260000|2021-02-26 04:21:00|4968.6|4962.6|4968.7|4962.7|4968.7|4962.7|4968.6|4962.6|0
1614313270000|2021-02-26 04:21:10|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|2
1614313290000|2021-02-26 04:21:30|4967.7|4961.7|4966.7|4960.7|4967.7|4961.7|4966.7|4960.7|14
1614313320000|2021-02-26 04:22:00|4965.2|4959.2|4965.1|4959.1|4965.2|4959.2|4964.6|4958.6|24
1614313330000|2021-02-26 04:22:10|4964.1|4958.1|4964.1|4958.1|4964.1|4958.1|4964.1|4958.1|1
1614313340000|2021-02-26 04:22:20|4963.7|4957.7|4963.1|4957.1|4963.7|4957.7|4963.1|4957.1|0
1614313350000|2021-02-26 04:22:30|4963.2|4957.2|4964.1|4958.1|4964.1|4958.1|4963.2|4957.2|1
1614313380000|2021-02-26 04:23:00|4963.6|4957.6|4964.1|4958.1|4964.1|4958.1|4963.6|4957.6|5
1614313390000|2021-02-26 04:23:10|4963.7|4957.7|4969.1|4963.1|4970.1|4964.1|4963.7|4957.7|10
1614313400000|2021-02-26 04:23:20|4968.7|4962.7|4969.6|4963.6|4969.6|4963.6|4968.6|4962.6|3
1614313420000|2021-02-26 04:23:40|4969.8|4963.8|4970.6|4964.6|4970.6|4964.6|4969.8|4963.8|1
1614313440000|2021-02-26 04:24:00|4971|4965|4971.1|4965.1|4971.1|4965.1|4971|4965|0
1614313460000|2021-02-26 04:24:20|4970.7|4964.7|4970.1|4964.1|4970.7|4964.7|4970.1|4964.1|2
1614313470000|2021-02-26 04:24:30|4970|4964|4969.1|4963.1|4970|4964|4969.1|4963.1|6
1614313480000|2021-02-26 04:24:40|4968.7|4962.7|4968.6|4962.6|4968.7|4962.7|4968.6|4962.6|0
1614313490000|2021-02-26 04:24:50|||||||||1
1614313500000|2021-02-26 04:25:00|4967.1|4961.1|4966.6|4960.6|4967.6|4961.6|4966.6|4960.6|22
1614313510000|2021-02-26 04:25:10|4966.3|4960.3|4966.6|4960.6|4966.6|4960.6|4966.3|4960.3|1
1614313550000|2021-02-26 04:25:50|4966.7|4960.7|4967.1|4961.1|4967.1|4961.1|4966.7|4960.7|0
1614313560000|2021-02-26 04:26:00|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|0
1614313570000|2021-02-26 04:26:10|4967|4961|4967.1|4961.1|4967.1|4961.1|4967|4961|0
1614313580000|2021-02-26 04:26:20|4967.8|4961.8|4969.1|4963.1|4969.1|4963.1|4967.8|4961.8|0
1614313600000|2021-02-26 04:26:40|4968.3|4962.3|4968.6|4962.6|4968.6|4962.6|4968.1|4962.1|1
1614313610000|2021-02-26 04:26:50|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|1
1614313620000|2021-02-26 04:27:00|4970.7|4964.7|4971.1|4965.1|4971.1|4965.1|4970.7|4964.7|0
1614313640000|2021-02-26 04:27:20|4970.7|4964.7|4970.6|4964.6|4970.7|4964.7|4970.6|4964.6|1
1614313650000|2021-02-26 04:27:30|4970.7|4964.7|4971.1|4965.1|4971.1|4965.1|4970.7|4964.7|4
1614313680000|2021-02-26 04:28:00|4971.5|4965.5|4971.6|4965.6|4971.6|4965.6|4971.5|4965.5|0
1614313700000|2021-02-26 04:28:20|4971.7|4965.7|4971.6|4965.6|4972.1|4966.1|4971.6|4965.6|3
1614313720000|2021-02-26 04:28:40|4971.7|4965.7|4972.1|4966.1|4972.1|4966.1|4971.7|4965.7|0
1614313740000|2021-02-26 04:29:00|||||||||6
1614313760000|2021-02-26 04:29:20|4971.7|4965.7|4971.6|4965.6|4971.7|4965.7|4971.6|4965.6|0
1614313770000|2021-02-26 04:29:30|4971.7|4965.7|4972.6|4966.6|4973.1|4967.1|4971.7|4965.7|1
1614313800000|2021-02-26 04:30:00|4972.3|4966.3|4971.6|4965.6|4972.3|4966.3|4970.6|4964.6|2
1614313830000|2021-02-26 04:30:30|4971.1|4965.1|4970.6|4964.6|4971.1|4965.1|4970.6|4964.6|2
1614313840000|2021-02-26 04:30:40|||||||||2
1614313860000|2021-02-26 04:31:00|4970.2|4964.2|4969.6|4963.6|4970.2|4964.2|4969.3|4963.3|2
1614313900000|2021-02-26 04:31:40|4970|4964|4970.1|4964.1|4970.1|4964.1|4968.7|4962.7|2
1614313930000|2021-02-26 04:32:10|4969.7|4963.7|4969.6|4963.6|4969.7|4963.7|4969.6|4963.6|0
1614313940000|2021-02-26 04:32:20|4968.1|4962.1|4968.1|4962.1|4968.1|4962.1|4968|4962|13
1614313950000|2021-02-26 04:32:30|4968|4962|4968.1|4962.1|4968.1|4962.1|4968|4962|1
1614313970000|2021-02-26 04:32:50|4967.7|4961.7|4968.1|4962.1|4968.1|4962.1|4967.7|4961.7|2
1614313980000|2021-02-26 04:33:00|||||||||1
1614313990000|2021-02-26 04:33:10|4968.2|4962.2|4969.1|4963.1|4969.1|4963.1|4968.2|4962.2|2
1614314050000|2021-02-26 04:34:10|4968.7|4962.7|4969.1|4963.1|4969.1|4963.1|4968.6|4962.6|1
1614314090000|2021-02-26 04:34:50|4968.7|4962.7|4969.1|4963.1|4969.1|4963.1|4968.7|4962.7|1
1614314170000|2021-02-26 04:36:10|4970.1|4964.1|4971.1|4965.1|4971.1|4965.1|4970.1|4964.1|3
1614314180000|2021-02-26 04:36:20|4971.8|4965.8|4972.1|4966.1|4972.1|4966.1|4971.8|4965.8|0
1614314220000|2021-02-26 04:37:00|4971.7|4965.7|4970.6|4964.6|4971.7|4965.7|4970.6|4964.6|6
1614314260000|2021-02-26 04:37:40|4970.2|4964.2|4970.1|4964.1|4970.2|4964.2|4970.1|4964.1|0
1614314350000|2021-02-26 04:39:10|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|0
1614314410000|2021-02-26 04:40:10|4969.7|4963.7|4970.1|4964.1|4970.1|4964.1|4969.7|4963.7|0
1614314490000|2021-02-26 04:41:30|4969.7|4963.7|4968.1|4962.1|4969.7|4963.7|4968.1|4962.1|1
1614314520000|2021-02-26 04:42:00|4967.7|4961.7|4966.1|4960.1|4967.7|4961.7|4966.1|4960.1|0
1614314530000|2021-02-26 04:42:10|4966.3|4960.3|4967.1|4961.1|4967.1|4961.1|4966.3|4960.3|1
1614314550000|2021-02-26 04:42:30|4966.7|4960.7|4966.6|4960.6|4967.1|4961.1|4966.3|4960.3|0
1614314560000|2021-02-26 04:42:40|4966.9|4960.9|4967.1|4961.1|4967.1|4961.1|4966.9|4960.9|1
1614314620000|2021-02-26 04:43:40|4966.7|4960.7|4966.2|4960.2|4967.1|4961.1|4966.2|4960.2|0
1614314630000|2021-02-26 04:43:50|4966.6|4960.6|4966.1|4960.1|4966.6|4960.6|4966.1|4960.1|0
1614314650000|2021-02-26 04:44:10|4966.3|4960.3|4967.1|4961.1|4967.1|4961.1|4966.3|4960.3|0
1614314700000|2021-02-26 04:45:00|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|0
1614314720000|2021-02-26 04:45:20|4966.2|4960.2|4966.1|4960.1|4966.2|4960.2|4966.1|4960.1|1
1614314740000|2021-02-26 04:45:40|4966.4|4960.4|4966.1|4960.1|4966.6|4960.6|4966.1|4960.1|0
1614314840000|2021-02-26 04:47:20|||||||||1
1614314850000|2021-02-26 04:47:30|4966.2|4960.2|4966.6|4960.6|4966.6|4960.6|4966.2|4960.2|1
1614314910000|2021-02-26 04:48:30|4966.4|4960.4|4966.1|4960.1|4966.4|4960.4|4966.1|4960.1|0
1614314940000|2021-02-26 04:49:00|4965.9|4959.9|4965.6|4959.6|4965.9|4959.9|4965.6|4959.6|0
1614314950000|2021-02-26 04:49:10|4966.1|4960.1|4966.1|4960.1|4966.1|4960.1|4966.1|4960.1|1
1614314970000|2021-02-26 04:49:30|4966|4960|4966|4960|4966|4960|4966|4960|0
1614315020000|2021-02-26 04:50:20|4965.5|4959.5|4965|4959|4965.5|4959.5|4965|4959|2
1614315030000|2021-02-26 04:50:30|4964.5|4958.5|4963.5|4957.5|4964.5|4958.5|4963.5|4957.5|2
1614315050000|2021-02-26 04:50:50|4963.7|4957.7|4965|4959|4965|4959|4963.7|4957.7|3
1614315080000|2021-02-26 04:51:20|4966|4960|4966|4960|4966|4960|4966|4960|1
1614315090000|2021-02-26 04:51:30|4966.3|4960.3|4967|4961|4967|4961|4966.3|4960.3|0
1614315100000|2021-02-26 04:51:40|4966.7|4960.7|4965.5|4959.5|4967|4961|4965.5|4959.5|1
1614315110000|2021-02-26 04:51:50|4965.7|4959.7|4966|4960|4966|4960|4965.7|4959.7|1
1614315120000|2021-02-26 04:52:00|4965.5|4959.5|4965|4959|4965.5|4959.5|4965|4959|0
1614315140000|2021-02-26 04:52:20|4965.4|4959.4|4965.5|4959.5|4965.5|4959.5|4965.4|4959.4|0
1614315150000|2021-02-26 04:52:30|4965.4|4959.4|4965|4959|4965.4|4959.4|4965|4959|0
1614315170000|2021-02-26 04:52:50|4964.9|4958.9|4964|4958|4964.9|4958.9|4964|4958|0
1614315220000|2021-02-26 04:53:40|4963.9|4957.9|4963.5|4957.5|4963.9|4957.9|4963.5|4957.5|1
1614315230000|2021-02-26 04:53:50|4963.2|4957.2|4963|4957|4963.2|4957.2|4963|4957|0
1614315260000|2021-02-26 04:54:20|4963.8|4957.8|4964|4958|4964|4958|4963.8|4957.8|1
1614315270000|2021-02-26 04:54:30|4963.7|4957.7|4963.2|4957.2|4963.7|4957.7|4963.2|4957.2|0
1614315280000|2021-02-26 04:54:40|4963|4957|4963|4957|4963|4957|4963|4957|0
1614315300000|2021-02-26 04:55:00|4962.7|4956.7|4963|4957|4963|4957|4962.7|4956.7|1
1614315310000|2021-02-26 04:55:10|4962.9|4956.9|4962.5|4956.5|4962.9|4956.9|4962.5|4956.5|0
1614315320000|2021-02-26 04:55:20|4962|4956|4962|4956|4962|4956|4962|4956|1
1614315340000|2021-02-26 04:55:40|4962.5|4956.5|4962|4956|4962.5|4956.5|4962|4956|2
1614315360000|2021-02-26 04:56:00|4961.9|4955.9|4961.5|4955.5|4961.9|4955.9|4961.5|4955.5|1
1614315370000|2021-02-26 04:56:10|4962|4956|4963|4957|4963|4957|4962|4956|4
1614315450000|2021-02-26 04:57:30|4963.4|4957.4|4964|4958|4964|4958|4963.4|4957.4|1
1614315510000|2021-02-26 04:58:30|4964.4|4958.4|4964.5|4958.5|4964.5|4958.5|4964.4|4958.4|0
1614315530000|2021-02-26 04:58:50|4964.7|4958.7|4965.5|4959.5|4965.5|4959.5|4964.7|4958.7|2
1614315540000|2021-02-26 04:59:00|4965.2|4959.2|4965|4959|4965.5|4959.5|4965|4959|2
1614315580000|2021-02-26 04:59:40|4965.4|4959.4|4965.5|4959.5|4965.5|4959.5|4965.4|4959.4|0
1614315590000|2021-02-26 04:59:50|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|2
1614315600000|2021-02-26 05:00:00|4967|4961|4967|4961|4967|4961|4967|4961|1
1614315610000|2021-02-26 05:00:10|4967.4|4961.4|4969.5|4963.5|4969.5|4963.5|4967.4|4961.4|0
1614315620000|2021-02-26 05:00:20|4969.9|4963.9|4969.5|4963.5|4969.9|4963.9|4969.5|4963.5|1
1614315630000|2021-02-26 05:00:30|4969.9|4963.9|4969.5|4963.5|4970|4964|4969.5|4963.5|0
1614315640000|2021-02-26 05:00:40|4969.2|4963.2|4969|4963|4969.2|4963.2|4969|4963|0
1614315660000|2021-02-26 05:01:00|4970.5|4964.5|4968.5|4962.5|4970.5|4964.5|4968.4|4962.4|13
1614315670000|2021-02-26 05:01:10|4968.7|4962.7|4969|4963|4969.4|4963.4|4968|4962|2
1614315680000|2021-02-26 05:01:20|4969.4|4963.4|4969|4963|4969.5|4963.5|4969|4963|2
1614315690000|2021-02-26 05:01:30|4969.4|4963.4|4967|4961|4969.4|4963.4|4967|4961|1
1614315700000|2021-02-26 05:01:40|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|1
1614315710000|2021-02-26 05:01:50|4967.3|4961.3|4967|4961|4967.3|4961.3|4967|4961|1
1614315720000|2021-02-26 05:02:00|4967.4|4961.4|4967|4961|4967.5|4961.5|4967|4961|1
1614315740000|2021-02-26 05:02:20|4968|4962|4968|4962|4968|4962|4968|4962|1
1614315750000|2021-02-26 05:02:30|4969|4963|4969|4963|4969|4963|4969|4963|0
1614315760000|2021-02-26 05:02:40|4969.1|4963.1|4969.5|4963.5|4969.5|4963.5|4969.1|4963.1|1
1614315780000|2021-02-26 05:03:00|4969.9|4963.9|4970|4964|4970|4964|4969.9|4963.9|0
1614315800000|2021-02-26 05:03:20|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|2
1614315860000|2021-02-26 05:04:20|4969.4|4963.4|4968|4962|4969.4|4963.4|4968|4962|3
1614315880000|2021-02-26 05:04:40|4967.6|4961.6|4967.5|4961.5|4967.6|4961.6|4967.5|4961.5|0
1614315940000|2021-02-26 05:05:40|4966.5|4960.5|4967|4961|4967|4961|4966.5|4960.5|2
1614315950000|2021-02-26 05:05:50|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.5|4960.5|0
1614315960000|2021-02-26 05:06:00|4966.4|4960.4|4966.5|4960.5|4966.5|4960.5|4966|4960|2
1614316000000|2021-02-26 05:06:40|4966.4|4960.4|4965.5|4959.5|4966.4|4960.4|4965.5|4959.5|0
1614316020000|2021-02-26 05:07:00|4965|4959|4964|4958|4965|4959|4964|4958|5
1614316030000|2021-02-26 05:07:10|4964.5|4958.5|4966|4960|4966|4960|4964.5|4958.5|4
1614316050000|2021-02-26 05:07:30|4965.6|4959.6|4966|4960|4966|4960|4965.6|4959.6|1
1614316060000|2021-02-26 05:07:40|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|0
1614316070000|2021-02-26 05:07:50|4966|4960|4966|4960|4966|4960|4966|4960|0
1614316100000|2021-02-26 05:08:20|4966.4|4960.4|4966.5|4960.5|4966.5|4960.5|4966.4|4960.4|0
1614316110000|2021-02-26 05:08:30|4967|4961|4967|4961|4967|4961|4967|4961|2
1614316130000|2021-02-26 05:08:50|4966.3|4960.3|4966|4960|4966.3|4960.3|4966|4960|2
1614316150000|2021-02-26 05:09:10|4966.1|4960.1|4967|4961|4967|4961|4966.1|4960.1|0
1614316180000|2021-02-26 05:09:40|||||||||1
1614316310000|2021-02-26 05:11:50|||||||||1
1614316320000|2021-02-26 05:12:00|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.5|4960.5|0
1614316340000|2021-02-26 05:12:20|4966.6|4960.6|4967|4961|4967|4961|4966.6|4960.6|1
1614316370000|2021-02-26 05:12:50|4966.6|4960.6|4966|4960|4966.6|4960.6|4966|4960|2
1614316380000|2021-02-26 05:13:00|4965.6|4959.6|4965.6|4959.6|4965.6|4959.6|4965.5|4959.5|0
1614316390000|2021-02-26 05:13:10|4966|4960|4966|4960|4966|4960|4966|4960|0
1614316420000|2021-02-26 05:13:40|4965|4959|4965|4959|4965|4959|4965|4959|2
1614316450000|2021-02-26 05:14:10|4965.1|4959.1|4965.5|4959.5|4965.5|4959.5|4965.1|4959.1|0
1614316460000|2021-02-26 05:14:20|4965.9|4959.9|4966|4960|4966|4960|4965.9|4959.9|0
1614316490000|2021-02-26 05:14:50|4965.6|4959.6|4965.5|4959.5|4965.6|4959.6|4965.5|4959.5|0
1614316500000|2021-02-26 05:15:00|4965.4|4959.4|4965|4959|4965.5|4959.5|4964.5|4958.5|4
1614316510000|2021-02-26 05:15:10|4965.4|4959.4|4966|4960|4966|4960|4965.4|4959.4|0
1614316640000|2021-02-26 05:17:20|4966.4|4960.4|4966.5|4960.5|4966.5|4960.5|4966.4|4960.4|0
1614316650000|2021-02-26 05:17:30|4965|4959|4965|4959|4965|4959|4965|4959|10
1614316700000|2021-02-26 05:18:20|4965.4|4959.4|4965.5|4959.5|4965.5|4959.5|4965.4|4959.4|0
1614316710000|2021-02-26 05:18:30|4965.1|4959.1|4965|4959|4965.1|4959.1|4965|4959|0
1614316720000|2021-02-26 05:18:40|4965.4|4959.4|4965.5|4959.5|4965.5|4959.5|4965.4|4959.4|0
1614316740000|2021-02-26 05:19:00|4965.3|4959.3|4963.5|4957.5|4965.3|4959.3|4962.9|4956.9|17
1614316780000|2021-02-26 05:19:40|4963.4|4957.4|4963|4957|4963.4|4957.4|4963|4957|0
1614316800000|2021-02-26 05:20:00|4962.9|4956.9|4962|4956|4962.9|4956.9|4962|4956|0
1614316810000|2021-02-26 05:20:10|4963|4957|4962|4956|4963|4957|4962|4956|1
1614316840000|2021-02-26 05:20:40|4961.9|4955.9|4961.5|4955.5|4961.9|4955.9|4961.5|4955.5|0
1614316850000|2021-02-26 05:20:50|4961.6|4955.6|4962|4956|4963|4957|4961.6|4955.6|2
1614316910000|2021-02-26 05:21:50|4962.1|4956.1|4963|4957|4963|4957|4962.1|4956.1|1
1614317000000|2021-02-26 05:23:20|4962.9|4956.9|4964|4958|4964|4958|4962.9|4956.9|2
1614317010000|2021-02-26 05:23:30|4964.1|4958.1|4964.5|4958.5|4964.5|4958.5|4964.1|4958.1|0
1614317080000|2021-02-26 05:24:40|4964.9|4958.9|4966|4960|4966|4960|4964.9|4958.9|2
1614317100000|2021-02-26 05:25:00|4966.4|4960.4|4966|4960|4966.4|4960.4|4966|4960|0
1614317110000|2021-02-26 05:25:10|4965.9|4959.9|4965|4959|4965.9|4959.9|4965|4959|1
1614317160000|2021-02-26 05:26:00|4965.1|4959.1|4966|4960|4966|4960|4965.1|4959.1|0
1614317170000|2021-02-26 05:26:10|4965.9|4959.9|4965|4959|4965.9|4959.9|4965|4959|0
1614317210000|2021-02-26 05:26:50|4964.9|4958.9|4964|4958|4964.9|4958.9|4964|4958|0
1614317220000|2021-02-26 05:27:00|4963.9|4957.9|4963.5|4957.5|4963.9|4957.9|4963.5|4957.5|0
1614317240000|2021-02-26 05:27:20|4963.4|4957.4|4963|4957|4963.4|4957.4|4963|4957|0
1614317250000|2021-02-26 05:27:30|4962.6|4956.6|4962|4956|4962.6|4956.6|4962|4956|1
1614317260000|2021-02-26 05:27:40|4962.4|4956.4|4963|4957|4963|4957|4962.4|4956.4|3
1614317300000|2021-02-26 05:28:20|4962.6|4956.6|4962.5|4956.5|4962.6|4956.6|4962.5|4956.5|0
1614317310000|2021-02-26 05:28:30|4964|4958|4964|4958|4964|4958|4964|4958|1
1614317340000|2021-02-26 05:29:00|4963.9|4957.9|4963|4957|4963.9|4957.9|4963|4957|0
1614317370000|2021-02-26 05:29:30|4963.1|4957.1|4964|4958|4964|4958|4963.1|4957.1|3
1614317400000|2021-02-26 05:30:00|4963.9|4957.9|4961.4|4955.4|4963.9|4957.9|4961.4|4955.4|15
1614317410000|2021-02-26 05:30:10|4958.5|4952.5|4958.5|4952.5|4958.5|4952.5|4958.5|4952.5|21
1614317420000|2021-02-26 05:30:20|4958.1|4952.1|4958|4952|4958.1|4952.1|4958|4952|1
1614317430000|2021-02-26 05:30:30|4959.1|4953.1|4958.5|4952.5|4959.1|4953.1|4958.5|4952.5|6
1614317440000|2021-02-26 05:30:40|||||||||3
1614317460000|2021-02-26 05:31:00|4956|4950|4954|4948|4956|4950|4953.5|4947.5|19
1614317470000|2021-02-26 05:31:10|4953.6|4947.6|4954.5|4948.5|4954.5|4948.5|4953.6|4947.6|3
1614317480000|2021-02-26 05:31:20|4956|4950|4955|4949|4956|4950|4955|4949|4
1614317490000|2021-02-26 05:31:30|4955.2|4949.2|4954|4948|4956|4950|4954|4948|0
1614317510000|2021-02-26 05:31:50|4954.4|4948.4|4954|4948|4954.5|4948.5|4953.5|4947.5|4
1614317520000|2021-02-26 05:32:00|4953.6|4947.6|4955.5|4949.5|4955.5|4949.5|4953.6|4947.6|3
1614317530000|2021-02-26 05:32:10|4955.4|4949.4|4955|4949|4955.4|4949.4|4954.5|4948.5|0
1614317570000|2021-02-26 05:32:50|4954.6|4948.6|4955|4949|4955|4949|4954.6|4948.6|0
1614317580000|2021-02-26 05:33:00|||||||||1
1614317590000|2021-02-26 05:33:10|4954.6|4948.6|4949|4943|4954.6|4948.6|4948.5|4942.5|8
1614317600000|2021-02-26 05:33:20|4948.6|4942.6|4948|4942|4949|4943|4948|4942|7
1614317610000|2021-02-26 05:33:30|4947|4941|4948.5|4942.5|4949.6|4943.6|4946.6|4940.6|9
1614317620000|2021-02-26 05:33:40|4948.6|4942.6|4947|4941|4949|4943|4946.6|4940.6|7
1614317630000|2021-02-26 05:33:50|4946.6|4940.6|4946.6|4940.6|4948|4942|4946.5|4940.5|13
1614317640000|2021-02-26 05:34:00|4946|4940|4946|4940|4946|4940|4945.5|4939.5|17
1614317650000|2021-02-26 05:34:10|4945.6|4939.6|4945|4939|4946.2|4940.2|4945|4939|3
1614317660000|2021-02-26 05:34:20|4945.4|4939.4|4944|4938|4945.4|4939.4|4944|4938|8
1614317670000|2021-02-26 05:34:30|4943.2|4937.2|4943|4937|4943.2|4937.2|4943|4937|0
1614317690000|2021-02-26 05:34:50|4942.6|4936.6|4936|4930|4943|4937|4936|4930|7
1614317700000|2021-02-26 05:35:00|4937|4931|4937.5|4931.5|4937.5|4931.5|4937|4931|6
1614317710000|2021-02-26 05:35:10|4937.6|4931.6|4936.5|4930.5|4937.6|4931.6|4936.5|4930.5|3
1614317730000|2021-02-26 05:35:30|4936.6|4930.6|4939|4933|4939|4933|4936.6|4930.6|5
1614317740000|2021-02-26 05:35:40|4939.4|4933.4|4941|4935|4941|4935|4939.4|4933.4|9
1614317750000|2021-02-26 05:35:50|4941.4|4935.4|4941|4935|4941.4|4935.4|4941|4935|2
1614317760000|2021-02-26 05:36:00|4941.4|4935.4|4942|4936|4942|4936|4940.5|4934.5|10
1614317770000|2021-02-26 05:36:10|4943|4937|4944|4938|4944|4938|4943|4937|1
1614317780000|2021-02-26 05:36:20|4943.7|4937.7|4944|4938|4944|4938|4943|4937|1
1614317790000|2021-02-26 05:36:30|4944.4|4938.4|4944.5|4938.5|4946.4|4940.4|4944.4|4938.4|16
1614317800000|2021-02-26 05:36:40|4943.5|4937.5|4943.5|4937.5|4943.5|4937.5|4943.5|4937.5|4
1614317820000|2021-02-26 05:37:00|4943.8|4937.8|4946|4940|4946|4940|4943.8|4937.8|3
1614317840000|2021-02-26 05:37:20|4946.3|4940.3|4946.5|4940.5|4947|4941|4946.3|4940.3|1
1614317850000|2021-02-26 05:37:30|4945|4939|4946|4940|4946|4940|4944|4938|8
1614317860000|2021-02-26 05:37:40|4946.3|4940.3|4946.5|4940.5|4946.5|4940.5|4946|4940|0
1614317870000|2021-02-26 05:37:50|4946.3|4940.3|4946|4940|4946.3|4940.3|4946|4940|0
1614317880000|2021-02-26 05:38:00|4945.8|4939.8|4944.5|4938.5|4945.8|4939.8|4944.5|4938.5|0
1614317890000|2021-02-26 05:38:10|4944.1|4938.1|4944.5|4938.5|4944.5|4938.5|4944|4938|1
1614317900000|2021-02-26 05:38:20|4944.6|4938.6|4945.5|4939.5|4946|4940|4944.6|4938.6|2
1614317910000|2021-02-26 05:38:30|4946|4940|4946|4940|4946|4940|4946|4940|2
1614317940000|2021-02-26 05:39:00|4946.3|4940.3|4946.5|4940.5|4946.5|4940.5|4946.3|4940.3|0
1614317950000|2021-02-26 05:39:10|4946.3|4940.3|4945|4939|4946.3|4940.3|4945|4939|3
1614317960000|2021-02-26 05:39:20|4944|4938|4945|4939|4945|4939|4944|4938|2
1614317970000|2021-02-26 05:39:30|4945.3|4939.3|4947|4941|4947|4941|4945.3|4939.3|0
1614317980000|2021-02-26 05:39:40|4947.3|4941.3|4948|4942|4948.5|4942.5|4947.3|4941.3|7
1614317990000|2021-02-26 05:39:50|4948.3|4942.3|4949|4943|4949|4943|4948.3|4942.3|1
1614318000000|2021-02-26 05:40:00|4948.8|4942.8|4949|4943|4949|4943|4948.8|4942.8|3
1614318010000|2021-02-26 05:40:10|4948.8|4942.8|4948|4942|4948.8|4942.8|4948|4942|3
1614318020000|2021-02-26 05:40:20|4948.3|4942.3|4949|4943|4949|4943|4948.1|4942.1|5
1614318030000|2021-02-26 05:40:30|4949.1|4943.1|4951|4945|4951.5|4945.5|4949.1|4943.1|11
1614318050000|2021-02-26 05:40:50|4951.3|4945.3|4952.5|4946.5|4952.5|4946.5|4951.3|4945.3|10
1614318060000|2021-02-26 05:41:00|4952|4946|4953.5|4947.5|4954|4948|4952|4946|7
1614318070000|2021-02-26 05:41:10|4953.6|4947.6|4954|4948|4954|4948|4953.6|4947.6|3
1614318080000|2021-02-26 05:41:20|4953.6|4947.6|4955|4949|4955|4949|4953.6|4947.6|1
1614318090000|2021-02-26 05:41:30|4955.5|4949.5|4955.8|4949.8|4955.8|4949.8|4955.5|4949.5|4
1614318100000|2021-02-26 05:41:40|4956|4950|4958|4952|4958.5|4952.5|4956|4950|28
1614318110000|2021-02-26 05:41:50|4958.3|4952.3|4958.3|4952.3|4958.5|4952.5|4958|4952|3
1614318120000|2021-02-26 05:42:00|4958|4952|4959|4953|4959|4953|4958|4952|4
1614318130000|2021-02-26 05:42:10|4958.6|4952.6|4958|4952|4959|4953|4958|4952|4
1614318150000|2021-02-26 05:42:30|4958.1|4952.1|4959|4953|4959|4953|4958.1|4952.1|0
1614318160000|2021-02-26 05:42:40|4959.3|4953.3|4961|4955|4961|4955|4959.3|4953.3|2
1614318170000|2021-02-26 05:42:50|4962|4956|4962|4956|4962.5|4956.5|4962|4956|7
1614318180000|2021-02-26 05:43:00|4961.6|4955.6|4961.5|4955.5|4961.6|4955.6|4961.5|4955.5|0
1614318190000|2021-02-26 05:43:10|4961.1|4955.1|4961|4955|4961.1|4955.1|4961|4955|2
1614318200000|2021-02-26 05:43:20|4960.5|4954.5|4960|4954|4960.5|4954.5|4960|4954|2
1614318210000|2021-02-26 05:43:30|4959|4953|4959|4953|4959|4953|4959|4953|2
1614318220000|2021-02-26 05:43:40|4959.3|4953.3|4959|4953|4959.5|4953.5|4959|4953|1
1614318230000|2021-02-26 05:43:50|4959.3|4953.3|4959|4953|4960|4954|4959|4953|2
1614318240000|2021-02-26 05:44:00|4959.3|4953.3|4960|4954|4960.5|4954.5|4959.3|4953.3|1
1614318250000|2021-02-26 05:44:10|4959.6|4953.6|4961|4955|4961|4955|4959.6|4953.6|1
1614318260000|2021-02-26 05:44:20|4960.6|4954.6|4960|4954|4960.6|4954.6|4960|4954|2
1614318270000|2021-02-26 05:44:30|4960.3|4954.3|4960.2|4954.2|4961|4955|4960.2|4954.2|3
1614318280000|2021-02-26 05:44:40|4960|4954|4959|4953|4961|4955|4959|4953|2
1614318290000|2021-02-26 05:44:50|4959.1|4953.1|4960|4954|4960.1|4954.1|4959.1|4953.1|1
1614318300000|2021-02-26 05:45:00|4959.6|4953.6|4959|4953|4959.6|4953.6|4959|4953|2
1614318310000|2021-02-26 05:45:10|4958.2|4952.2|4957.6|4951.6|4958.2|4952.2|4957.6|4951.6|1
1614318320000|2021-02-26 05:45:20|4957.2|4951.2|4957|4951|4957.2|4951.2|4957|4951|0
1614318340000|2021-02-26 05:45:40|4956.8|4950.8|4956|4950|4956.8|4950.8|4956|4950|1
1614318350000|2021-02-26 05:45:50|4955.8|4949.8|4955|4949|4955.8|4949.8|4955|4949|0
1614318360000|2021-02-26 05:46:00|4954.6|4948.6|4954|4948|4954.6|4948.6|4954|4948|0
1614318370000|2021-02-26 05:46:10|4953.8|4947.8|4952|4946|4953.8|4947.8|4952|4946|1
1614318380000|2021-02-26 05:46:20|4951.6|4945.6|4953|4947|4953|4947|4951.6|4945.6|3
1614318390000|2021-02-26 05:46:30|4953.1|4947.1|4954|4948|4954|4948|4953.1|4947.1|2
1614318400000|2021-02-26 05:46:40|4953.6|4947.6|4953|4947|4953.6|4947.6|4953|4947|0
1614318410000|2021-02-26 05:46:50|4953.3|4947.3|4955|4949|4955|4949|4953.3|4947.3|3
1614318420000|2021-02-26 05:47:00|4954.8|4948.8|4954|4948|4954.8|4948.8|4954|4948|1
1614318440000|2021-02-26 05:47:20|4953.6|4947.6|4952|4946|4953.6|4947.6|4952|4946|1
1614318450000|2021-02-26 05:47:30|4951.5|4945.5|4952|4946|4952|4946|4951.5|4945.5|0
1614318460000|2021-02-26 05:47:40|4951.8|4945.8|4951.5|4945.5|4951.8|4945.8|4951.5|4945.5|0
1614318470000|2021-02-26 05:47:50|4952|4946|4953|4947|4953|4947|4952|4946|4
1614318490000|2021-02-26 05:48:10|4952|4946|4950|4944|4952|4946|4950|4944|2
1614318500000|2021-02-26 05:48:20|4950.3|4944.3|4951|4945|4951|4945|4950.3|4944.3|5
1614318530000|2021-02-26 05:48:50|4951.1|4945.1|4953|4947|4953|4947|4951.1|4945.1|1
1614318540000|2021-02-26 05:49:00|4952.8|4946.8|4949|4943|4952.8|4946.8|4949|4943|3
1614318550000|2021-02-26 05:49:10|4948.6|4942.6|4948|4942|4948.6|4942.6|4948|4942|0
1614318560000|2021-02-26 05:49:20|4947.8|4941.8|4948.1|4942.1|4949|4943|4947|4941|2
1614318570000|2021-02-26 05:49:30|4948.5|4942.5|4949|4943|4949|4943|4948.5|4942.5|0
1614318580000|2021-02-26 05:49:40|4948.9|4942.9|4948.4|4942.4|4948.9|4942.9|4948.4|4942.4|0
1614318590000|2021-02-26 05:49:50|4948.6|4942.6|4945.4|4939.4|4948.9|4942.9|4944.9|4938.9|4
1614318600000|2021-02-26 05:50:00|4945.8|4939.8|4945.9|4939.9|4945.9|4939.9|4945.8|4939.8|0
1614318610000|2021-02-26 05:50:10|4945.8|4939.8|4945.9|4939.9|4946.4|4940.4|4945.8|4939.8|6
1614318620000|2021-02-26 05:50:20|4946.4|4940.4|4947.4|4941.4|4947.9|4941.9|4946.4|4940.4|3
1614318630000|2021-02-26 05:50:30|4946.9|4940.9|4947.9|4941.9|4947.9|4941.9|4946.9|4940.9|1
1614318640000|2021-02-26 05:50:40|4947.8|4941.8|4947.4|4941.4|4947.8|4941.8|4947.4|4941.4|2
1614318650000|2021-02-26 05:50:50|4946.7|4940.7|4946.4|4940.4|4946.7|4940.7|4946.4|4940.4|0
1614318670000|2021-02-26 05:51:10|4946.8|4940.8|4946.9|4940.9|4946.9|4940.9|4946.8|4940.8|0
1614318680000|2021-02-26 05:51:20|4947.3|4941.3|4947.9|4941.9|4947.9|4941.9|4947.3|4941.3|3
1614318690000|2021-02-26 05:51:30|4948.1|4942.1|4948.9|4942.9|4948.9|4942.9|4948.1|4942.1|2
1614318700000|2021-02-26 05:51:40|4949.1|4943.1|4951.4|4945.4|4951.4|4945.4|4949.1|4943.1|2
1614318710000|2021-02-26 05:51:50|4951.1|4945.1|4950.9|4944.9|4951.1|4945.1|4950.9|4944.9|0
1614318720000|2021-02-26 05:52:00|4949.8|4943.8|4950.9|4944.9|4950.9|4944.9|4949.4|4943.4|3
1614318730000|2021-02-26 05:52:10|4950.8|4944.8|4948.9|4942.9|4950.8|4944.8|4948.9|4942.9|2
1614318750000|2021-02-26 05:52:30|4948.4|4942.4|4946.9|4940.9|4948.4|4942.4|4946.9|4940.9|1
1614318770000|2021-02-26 05:52:50|4947.9|4941.9|4948.4|4942.4|4948.4|4942.4|4947.6|4941.6|2
1614318780000|2021-02-26 05:53:00|4948.3|4942.3|4947.9|4941.9|4948.3|4942.3|4947.9|4941.9|1
1614318800000|2021-02-26 05:53:20|4948.7|4942.7|4948.9|4942.9|4948.9|4942.9|4948.7|4942.7|1
1614318810000|2021-02-26 05:53:30|4948.8|4942.8|4948.9|4942.9|4948.9|4942.9|4948.4|4942.4|0
1614318820000|2021-02-26 05:53:40|4948.6|4942.6|4947.9|4941.9|4948.6|4942.6|4947.9|4941.9|0
1614318830000|2021-02-26 05:53:50|4945.9|4939.9|4946.4|4940.4|4946.9|4940.9|4945.9|4939.9|3
1614318840000|2021-02-26 05:54:00|4946.3|4940.3|4945.9|4939.9|4946.3|4940.3|4945.4|4939.4|9
1614318850000|2021-02-26 05:54:10|4947.4|4941.4|4947.9|4941.9|4947.9|4941.9|4947.4|4941.4|6
1614318860000|2021-02-26 05:54:20|4948.1|4942.1|4951.9|4945.9|4951.9|4945.9|4948.1|4942.1|1
1614318870000|2021-02-26 05:54:30|4951.6|4945.6|4950.9|4944.9|4951.6|4945.6|4950.9|4944.9|2
1614318890000|2021-02-26 05:54:50|4950.6|4944.6|4949.9|4943.9|4950.6|4944.6|4949.9|4943.9|0
1614318900000|2021-02-26 05:55:00|4949.6|4943.6|4948.9|4942.9|4949.6|4943.6|4948.9|4942.9|0
1614318930000|2021-02-26 05:55:30|4949.3|4943.3|4948.9|4942.9|4949.3|4943.3|4948.9|4942.9|1
1614318950000|2021-02-26 05:55:50|4949.9|4943.9|4950.9|4944.9|4950.9|4944.9|4949.9|4943.9|2
1614318970000|2021-02-26 05:56:10|4950.8|4944.8|4950.4|4944.4|4950.8|4944.8|4950.4|4944.4|0
1614318980000|2021-02-26 05:56:20|4950.9|4944.9|4951.9|4945.9|4951.9|4945.9|4950.9|4944.9|3
1614318990000|2021-02-26 05:56:30|4952.3|4946.3|4953.9|4947.9|4954.4|4948.4|4952.3|4946.3|1
1614319000000|2021-02-26 05:56:40|4953.6|4947.6|4953.9|4947.9|4953.9|4947.9|4953.4|4947.4|0
1614319020000|2021-02-26 05:57:00|4952.8|4946.8|4949.4|4943.4|4952.8|4946.8|4949.4|4943.4|4
1614319040000|2021-02-26 05:57:20|4949.3|4943.3|4948.9|4942.9|4949.3|4943.3|4948.9|4942.9|0
1614319050000|2021-02-26 05:57:30|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|3
1614319060000|2021-02-26 05:57:40|4950.3|4944.3|4950.9|4944.9|4951.3|4945.3|4950.3|4944.3|1
1614319080000|2021-02-26 05:58:00|4950.6|4944.6|4949.4|4943.4|4950.6|4944.6|4949.4|4943.4|3
1614319120000|2021-02-26 05:58:40|4949.8|4943.8|4949.9|4943.9|4949.9|4943.9|4949.8|4943.8|0
1614319130000|2021-02-26 05:58:50|||||||||1
1614319140000|2021-02-26 05:59:00|4950.1|4944.1|4951.9|4945.9|4952.9|4946.9|4950.1|4944.1|4
1614319150000|2021-02-26 05:59:10|4952.1|4946.1|4951.9|4945.9|4952.4|4946.4|4951.9|4945.9|0
1614319170000|2021-02-26 05:59:30|4950.9|4944.9|4952.4|4946.4|4952.4|4946.4|4950.9|4944.9|1
1614319180000|2021-02-26 05:59:40|4953.2|4947.2|4952.9|4946.9|4953.9|4947.9|4952.9|4946.9|0
1614319190000|2021-02-26 05:59:50|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|0
1614319200000|2021-02-26 06:00:00|4952.3|4946.3|4950.9|4944.9|4952.9|4946.9|4950.9|4944.9|1
1614319220000|2021-02-26 06:00:20|4949.9|4943.9|4949.4|4943.4|4949.9|4943.9|4949.1|4943.1|3
1614319230000|2021-02-26 06:00:30|4949.8|4943.8|4949.9|4943.9|4949.9|4943.9|4949.8|4943.8|0
1614319270000|2021-02-26 06:01:10|4950.3|4944.3|4953.4|4947.4|4954.9|4948.9|4950.3|4944.3|9
1614319280000|2021-02-26 06:01:20|4953.3|4947.3|4953.9|4947.9|4953.9|4947.9|4952.9|4946.9|0
1614319290000|2021-02-26 06:01:30|4953.6|4947.6|4951.9|4945.9|4953.6|4947.6|4951.9|4945.9|1
1614319320000|2021-02-26 06:02:00|4951.4|4945.4|4950.9|4944.9|4951.4|4945.4|4950.9|4944.9|0
1614319330000|2021-02-26 06:02:10|4951.3|4945.3|4951.9|4945.9|4951.9|4945.9|4951.3|4945.3|0
1614319340000|2021-02-26 06:02:20|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|2
1614319350000|2021-02-26 06:02:30|4952.8|4946.8|4952.9|4946.9|4952.9|4946.9|4952.4|4946.4|0
1614319360000|2021-02-26 06:02:40|4953|4947|4954.9|4948.9|4954.9|4948.9|4953|4947|9
1614319370000|2021-02-26 06:02:50|4953.8|4947.8|4954.4|4948.4|4954.4|4948.4|4952.9|4946.9|6
1614319380000|2021-02-26 06:03:00|4954.8|4948.8|4953.4|4947.4|4954.9|4948.9|4953.4|4947.4|10
1614319390000|2021-02-26 06:03:10|4953.3|4947.3|4952.9|4946.9|4953.3|4947.3|4952.4|4946.4|9
1614319400000|2021-02-26 06:03:20|4952.5|4946.5|4954.4|4948.4|4954.4|4948.4|4952.4|4946.4|10
1614319410000|2021-02-26 06:03:30|4954.5|4948.5|4956.9|4950.9|4956.9|4950.9|4954.5|4948.5|4
1614319420000|2021-02-26 06:03:40|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|5
1614319430000|2021-02-26 06:03:50|4955.5|4949.5|4954.9|4948.9|4955.5|4949.5|4953.9|4947.9|3
1614319450000|2021-02-26 06:04:10|4955.3|4949.3|4955.4|4949.4|4955.4|4949.4|4955.3|4949.3|0
1614319460000|2021-02-26 06:04:20|4956.2|4950.2|4955.9|4949.9|4956.4|4950.4|4955.9|4949.9|4
1614319480000|2021-02-26 06:04:40|4956|4950|4956.9|4950.9|4956.9|4950.9|4955.9|4949.9|0
1614319500000|2021-02-26 06:05:00|4957.3|4951.3|4957.3|4951.3|4957.3|4951.3|4957.3|4951.3|0
1614319510000|2021-02-26 06:05:10|4958.9|4952.9|4959.3|4953.3|4959.4|4953.4|4958.9|4952.9|6
1614319520000|2021-02-26 06:05:20|4958.9|4952.9|4957.9|4951.9|4958.9|4952.9|4957.4|4951.4|5
1614319550000|2021-02-26 06:05:50|4958|4952|4958.4|4952.4|4958.4|4952.4|4957.9|4951.9|4
1614319570000|2021-02-26 06:06:10|4958|4952|4957.9|4951.9|4958|4952|4957.9|4951.9|0
1614319580000|2021-02-26 06:06:20|4957.8|4951.8|4956.9|4950.9|4957.8|4951.8|4956.9|4950.9|0
1614319590000|2021-02-26 06:06:30|4957.3|4951.3|4956.9|4950.9|4957.4|4951.4|4956.9|4950.9|0
1614319610000|2021-02-26 06:06:50|4957.3|4951.3|4957.4|4951.4|4957.4|4951.4|4957.3|4951.3|0
1614319630000|2021-02-26 06:07:10|4957.3|4951.3|4956.9|4950.9|4957.3|4951.3|4956.9|4950.9|0
1614319650000|2021-02-26 06:07:30|4958.9|4952.9|4958.9|4952.9|4959.9|4953.9|4958.9|4952.9|7
1614319660000|2021-02-26 06:07:40|4958.5|4952.5|4958.4|4952.4|4958.5|4952.5|4957.9|4951.9|0
1614319670000|2021-02-26 06:07:50|4959.2|4953.2|4959.9|4953.9|4959.9|4953.9|4959.2|4953.2|4
1614319680000|2021-02-26 06:08:00|4958.9|4952.9|4957.9|4951.9|4958.9|4952.9|4957.9|4951.9|4
1614319690000|2021-02-26 06:08:10|4958.3|4952.3|4959.4|4953.4|4959.9|4953.9|4958.3|4952.3|12
1614319700000|2021-02-26 06:08:20|4958.9|4952.9|4957.9|4951.9|4958.9|4952.9|4957.9|4951.9|9
1614319720000|2021-02-26 06:08:40|||||||||1
1614319730000|2021-02-26 06:08:50|4957.4|4951.4|4957.4|4951.4|4957.4|4951.4|4957.4|4951.4|1
1614319740000|2021-02-26 06:09:00|4957.2|4951.2|4954.9|4948.9|4957.2|4951.2|4954.9|4948.9|1
1614319750000|2021-02-26 06:09:10|4954.5|4948.5|4954.9|4948.9|4954.9|4948.9|4954.4|4948.4|4
1614319780000|2021-02-26 06:09:40|4955|4949|4957.4|4951.4|4957.4|4951.4|4955|4949|6
1614319790000|2021-02-26 06:09:50|4957.5|4951.5|4957.9|4951.9|4957.9|4951.9|4957.5|4951.5|1
1614319800000|2021-02-26 06:10:00|4958.2|4952.2|4958.9|4952.9|4959.4|4953.4|4958.2|4952.2|3
1614319810000|2021-02-26 06:10:10|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|3
1614319820000|2021-02-26 06:10:20|4958.4|4952.4|4957.9|4951.9|4958.4|4952.4|4957.9|4951.9|1
1614319830000|2021-02-26 06:10:30|4958|4952|4957.9|4951.9|4958.4|4952.4|4957.9|4951.9|0
1614319850000|2021-02-26 06:10:50|4957.8|4951.8|4954.9|4948.9|4957.8|4951.8|4954.9|4948.9|2
1614319860000|2021-02-26 06:11:00|4954.5|4948.5|4954.9|4948.9|4955.3|4949.3|4954.4|4948.4|2
1614319890000|2021-02-26 06:11:30|4954.8|4948.8|4954.9|4948.9|4954.9|4948.9|4954.8|4948.8|3
1614319910000|2021-02-26 06:11:50|4956.8|4950.8|4958.4|4952.4|4958.9|4952.9|4956.8|4950.8|20
1614319920000|2021-02-26 06:12:00|4958|4952|4957.9|4951.9|4958.9|4952.9|4957.9|4951.9|1
1614319930000|2021-02-26 06:12:10|4957.5|4951.5|4955.9|4949.9|4957.9|4951.9|4955.9|4949.9|2
1614319940000|2021-02-26 06:12:20|4956.5|4950.5|4958.9|4952.9|4958.9|4952.9|4956.5|4950.5|1
1614319950000|2021-02-26 06:12:30|4958.7|4952.7|4956.9|4950.9|4958.7|4952.7|4956.9|4950.9|7
1614319970000|2021-02-26 06:12:50|4957.2|4951.2|4957.9|4951.9|4957.9|4951.9|4956.9|4950.9|11
1614319980000|2021-02-26 06:13:00|4958.3|4952.3|4957.9|4951.9|4958.3|4952.3|4957.4|4951.4|8
1614319990000|2021-02-26 06:13:10|4957.8|4951.8|4956.9|4950.9|4957.8|4951.8|4956.9|4950.9|3
1614320010000|2021-02-26 06:13:30|4958.9|4952.9|4958.9|4952.9|4958.9|4952.9|4958.4|4952.4|9
1614320030000|2021-02-26 06:13:50|4959|4953|4959.9|4953.9|4960.9|4954.9|4959|4953|3
1614320040000|2021-02-26 06:14:00|4959.5|4953.5|4958.9|4952.9|4959.9|4953.9|4958.9|4952.9|1
1614320050000|2021-02-26 06:14:10|4959|4953|4959.4|4953.4|4959.4|4953.4|4959|4953|0
1614320060000|2021-02-26 06:14:20|4959.8|4953.8|4959.9|4953.9|4959.9|4953.9|4959.8|4953.8|1
1614320070000|2021-02-26 06:14:30|4960|4954|4959.9|4953.9|4960|4954|4959.9|4953.9|3
1614320080000|2021-02-26 06:14:40|4960.4|4954.4|4959.9|4953.9|4960.4|4954.4|4959.9|4953.9|1
1614320100000|2021-02-26 06:15:00|4960.8|4954.8|4963.9|4957.9|4963.9|4957.9|4960.8|4954.8|11
1614320110000|2021-02-26 06:15:10|4963.5|4957.5|4964.9|4958.9|4964.9|4958.9|4963.4|4957.4|4
1614320120000|2021-02-26 06:15:20|4964.5|4958.5|4962.9|4956.9|4964.5|4958.5|4962.9|4956.9|5
1614320130000|2021-02-26 06:15:30|4963|4957|4962.9|4956.9|4963.9|4957.9|4962.9|4956.9|4
1614320140000|2021-02-26 06:15:40|4963.8|4957.8|4962.9|4956.9|4965.4|4959.4|4962.9|4956.9|6
1614320150000|2021-02-26 06:15:50|4963.7|4957.7|4965.4|4959.4|4966.4|4960.4|4963.7|4957.7|9
1614320160000|2021-02-26 06:16:00|4964.4|4958.4|4964.9|4958.9|4964.9|4958.9|4964.4|4958.4|5
1614320170000|2021-02-26 06:16:10|4964.5|4958.5|4964.5|4958.5|4964.9|4958.9|4964.5|4958.5|0
1614320180000|2021-02-26 06:16:20|4963.9|4957.9|4964.9|4958.9|4964.9|4958.9|4963.9|4957.9|1
1614320190000|2021-02-26 06:16:30|4964.5|4958.5|4964.9|4958.9|4964.9|4958.9|4964.4|4958.4|0
1614320210000|2021-02-26 06:16:50|4964.5|4958.5|4964.4|4958.4|4964.5|4958.5|4964.4|4958.4|1
1614320220000|2021-02-26 06:17:00|4964.5|4958.5|4964.9|4958.9|4964.9|4958.9|4964.5|4958.5|0
1614320230000|2021-02-26 06:17:10|4965.3|4959.3|4966.9|4960.9|4966.9|4960.9|4965.3|4959.3|4
1614320270000|2021-02-26 06:17:50|4967|4961|4968.4|4962.4|4968.4|4962.4|4967|4961|5
1614320280000|2021-02-26 06:18:00|4967.9|4961.9|4966.9|4960.9|4967.9|4961.9|4966.9|4960.9|1
1614320290000|2021-02-26 06:18:10|4967|4961|4965.9|4959.9|4967|4961|4965.9|4959.9|0
1614320300000|2021-02-26 06:18:20|4966|4960|4966.4|4960.4|4966.4|4960.4|4966|4960|0
1614320310000|2021-02-26 06:18:30|4966.9|4960.9|4967.4|4961.4|4967.4|4961.4|4966.9|4960.9|1
1614320320000|2021-02-26 06:18:40|4966.9|4960.9|4966.4|4960.4|4967.3|4961.3|4966.4|4960.4|1
1614320330000|2021-02-26 06:18:50|4966.3|4960.3|4965.9|4959.9|4966.3|4960.3|4965.9|4959.9|0
1614320340000|2021-02-26 06:19:00|4966|4960|4965.9|4959.9|4966|4960|4965.9|4959.9|1
1614320370000|2021-02-26 06:19:30|4966.8|4960.8|4967.9|4961.9|4967.9|4961.9|4966.8|4960.8|10
1614320380000|2021-02-26 06:19:40|4967.5|4961.5|4966.9|4960.9|4967.5|4961.5|4966.9|4960.9|0
1614320390000|2021-02-26 06:19:50|4967|4961|4967.4|4961.4|4967.9|4961.9|4967|4961|0
1614320400000|2021-02-26 06:20:00|4967|4961|4966.9|4960.9|4967|4961|4966.9|4960.9|0
1614320410000|2021-02-26 06:20:10|4966.8|4960.8|4965.9|4959.9|4966.9|4960.9|4965.9|4959.9|2
1614320420000|2021-02-26 06:20:20|4966.4|4960.4|4965.9|4959.9|4966.4|4960.4|4965.9|4959.9|6
1614320430000|2021-02-26 06:20:30|4965.5|4959.5|4965.4|4959.4|4965.5|4959.5|4965.4|4959.4|5
1614320440000|2021-02-26 06:20:40|4965.5|4959.5|4965.9|4959.9|4965.9|4959.9|4965.5|4959.5|4
1614320450000|2021-02-26 06:20:50|4966|4960|4965.9|4959.9|4966|4960|4965.9|4959.9|2
1614320460000|2021-02-26 06:21:00|4964.9|4958.9|4962.9|4956.9|4964.9|4958.9|4962.9|4956.9|13
1614320480000|2021-02-26 06:21:20|4963.4|4957.4|4962.9|4956.9|4963.4|4957.4|4962.9|4956.9|5
1614320500000|2021-02-26 06:21:40|4963.4|4957.4|4963.4|4957.4|4963.4|4957.4|4963.4|4957.4|2
1614320510000|2021-02-26 06:21:50|4963.5|4957.5|4964.4|4958.4|4964.4|4958.4|4962.9|4956.9|2
1614320520000|2021-02-26 06:22:00|4964.3|4958.3|4963.9|4957.9|4964.3|4958.3|4963.9|4957.9|0
1614320530000|2021-02-26 06:22:10|4964.3|4958.3|4964.9|4958.9|4964.9|4958.9|4964.3|4958.3|2
1614320540000|2021-02-26 06:22:20|4965.3|4959.3|4966.4|4960.4|4966.9|4960.9|4964.9|4958.9|1
1614320580000|2021-02-26 06:23:00|4966.5|4960.5|4966.9|4960.9|4966.9|4960.9|4966.5|4960.5|0
1614320590000|2021-02-26 06:23:10|4966.5|4960.5|4966.9|4960.9|4966.9|4960.9|4965.4|4959.4|3
1614320620000|2021-02-26 06:23:40|4966.5|4960.5|4966.4|4960.4|4966.5|4960.5|4966.4|4960.4|1
1614320650000|2021-02-26 06:24:10|4966.3|4960.3|4965.9|4959.9|4966.3|4960.3|4965.9|4959.9|0
1614320690000|2021-02-26 06:24:50|||||||||1
1614320710000|2021-02-26 06:25:10|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|0
1614320740000|2021-02-26 06:25:40|4964.8|4958.8|4963.9|4957.9|4964.8|4958.8|4963.9|4957.9|6
1614320750000|2021-02-26 06:25:50|||||||||1
1614320760000|2021-02-26 06:26:00|4963.5|4957.5|4965.9|4959.9|4965.9|4959.9|4963.4|4957.4|1
1614320770000|2021-02-26 06:26:10|4966|4960|4966.9|4960.9|4966.9|4960.9|4966|4960|0
1614320780000|2021-02-26 06:26:20|4967.4|4961.4|4966.9|4960.9|4967.4|4961.4|4966.9|4960.9|0
1614320790000|2021-02-26 06:26:30|4966.5|4960.5|4966.9|4960.9|4966.9|4960.9|4966.4|4960.4|1
1614320800000|2021-02-26 06:26:40|4967|4961|4968.9|4962.9|4968.9|4962.9|4967|4961|5
1614320810000|2021-02-26 06:26:50|4969.3|4963.3|4968.9|4962.9|4969.3|4963.3|4968.9|4962.9|1
1614320820000|2021-02-26 06:27:00|4969|4963|4968.4|4962.4|4969|4963|4968.4|4962.4|1
1614320830000|2021-02-26 06:27:10|4968.8|4962.8|4968.9|4962.9|4968.9|4962.9|4968.8|4962.8|0
1614320860000|2021-02-26 06:27:40|4968.1|4962.1|4967.4|4961.4|4968.1|4962.1|4967.4|4961.4|1
1614320870000|2021-02-26 06:27:50|4967|4961|4966.9|4960.9|4967|4961|4966.9|4960.9|0
1614320890000|2021-02-26 06:28:10|4966.5|4960.5|4965.9|4959.9|4966.5|4960.5|4965.9|4959.9|0
1614320900000|2021-02-26 06:28:20|4966|4960|4966.4|4960.4|4966.9|4960.9|4966|4960|5
1614320920000|2021-02-26 06:28:40|4966.5|4960.5|4967.9|4961.9|4967.9|4961.9|4966.5|4960.5|3
1614320930000|2021-02-26 06:28:50|4968|4962|4967.9|4961.9|4968.4|4962.4|4967.9|4961.9|0
1614320940000|2021-02-26 06:29:00|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|2
1614320950000|2021-02-26 06:29:10|4966|4960|4964.9|4958.9|4966|4960|4964.7|4958.7|4
1614320970000|2021-02-26 06:29:30|4961.4|4955.4|4962.9|4956.9|4962.9|4956.9|4961.4|4955.4|4
1614320980000|2021-02-26 06:29:40|4963|4957|4963.9|4957.9|4963.9|4957.9|4963|4957|0
1614320990000|2021-02-26 06:29:50|4963.8|4957.8|4962.9|4956.9|4963.8|4957.8|4962.9|4956.9|0
1614321000000|2021-02-26 06:30:00|4962.8|4956.8|4960.9|4954.9|4962.9|4956.9|4960.9|4954.9|2
1614321010000|2021-02-26 06:30:10|4961.3|4955.3|4961.9|4955.9|4961.9|4955.9|4961.3|4955.3|0
1614321020000|2021-02-26 06:30:20|4962|4956|4962.4|4956.4|4962.4|4956.4|4962|4956|0
1614321030000|2021-02-26 06:30:30|4962.3|4956.3|4961.9|4955.9|4962.3|4956.3|4961.9|4955.9|1
1614321070000|2021-02-26 06:31:10|4961.8|4955.8|4959.9|4953.9|4961.8|4955.8|4959.9|4953.9|1
1614321080000|2021-02-26 06:31:20|4959.8|4953.8|4959.9|4953.9|4959.9|4953.9|4959.4|4953.4|0
1614321090000|2021-02-26 06:31:30|4960.3|4954.3|4959.9|4953.9|4960.4|4954.4|4959.9|4953.9|3
1614321100000|2021-02-26 06:31:40|4962.9|4956.9|4963.9|4957.9|4963.9|4957.9|4962.5|4956.5|5
1614321110000|2021-02-26 06:31:50|4963.5|4957.5|4963.9|4957.9|4963.9|4957.9|4962.9|4956.9|4
1614321120000|2021-02-26 06:32:00|4963.5|4957.5|4963.4|4957.4|4963.5|4957.5|4963.4|4957.4|0
1614321130000|2021-02-26 06:32:10|4962.9|4956.9|4962.4|4956.4|4962.9|4956.9|4962.4|4956.4|16
1614321140000|2021-02-26 06:32:20|4962|4956|4960.9|4954.9|4962|4956|4960.4|4954.4|24
1614321160000|2021-02-26 06:32:40|4960.8|4954.8|4958.9|4952.9|4960.8|4954.8|4958.9|4952.9|10
1614321170000|2021-02-26 06:32:50|4958.5|4952.5|4958.4|4952.4|4958.5|4952.5|4958.4|4952.4|8
1614321180000|2021-02-26 06:33:00|4958.5|4952.5|4958.9|4952.9|4958.9|4952.9|4958.5|4952.5|2
1614321190000|2021-02-26 06:33:10|4959.3|4953.3|4960.4|4954.4|4960.4|4954.4|4959.3|4953.3|1
1614321200000|2021-02-26 06:33:20|4960|4954|4960|4954|4960|4954|4960|4954|0
1614321210000|2021-02-26 06:33:30|4959.9|4953.9|4960|4954|4960.4|4954.4|4959.9|4953.9|1
1614321220000|2021-02-26 06:33:40|4960.4|4954.4|4960.9|4954.9|4960.9|4954.9|4960.4|4954.4|0
1614321230000|2021-02-26 06:33:50|4961|4955|4962.9|4956.9|4962.9|4956.9|4961|4955|9
1614321240000|2021-02-26 06:34:00|4963|4957|4963.9|4957.9|4964|4958|4963|4957|2
1614321250000|2021-02-26 06:34:10|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|4
1614321260000|2021-02-26 06:34:20|||||||||1
1614321270000|2021-02-26 06:34:30|4965.3|4959.3|4966.5|4960.5|4966.5|4960.5|4965.3|4959.3|3
1614321280000|2021-02-26 06:34:40|4966.4|4960.4|4965.9|4959.9|4966.4|4960.4|4965.5|4959.5|0
1614321290000|2021-02-26 06:34:50|4965.4|4959.4|4964.9|4958.9|4965.9|4959.9|4964.5|4958.5|9
1614321300000|2021-02-26 06:35:00|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|5
1614321310000|2021-02-26 06:35:10|4967.3|4961.3|4967.4|4961.4|4968.4|4962.4|4967.3|4961.3|1
1614321320000|2021-02-26 06:35:20|4967|4961|4966.4|4960.4|4967|4961|4966.4|4960.4|0
1614321330000|2021-02-26 06:35:30|4965.9|4959.9|4965.4|4959.4|4965.9|4959.9|4965.4|4959.4|7
1614321340000|2021-02-26 06:35:40|4964.4|4958.4|4964.4|4958.4|4964.9|4958.9|4964.4|4958.4|12
1614321350000|2021-02-26 06:35:50|4964|4958|4962.4|4956.4|4964|4958|4962.4|4956.4|6
1614321360000|2021-02-26 06:36:00|4962.9|4956.9|4962.9|4956.9|4963.4|4957.4|4962.9|4956.9|2
1614321380000|2021-02-26 06:36:20|4962.5|4956.5|4961.4|4955.4|4962.5|4956.5|4961.4|4955.4|8
1614321390000|2021-02-26 06:36:30|4961.8|4955.8|4961.9|4955.9|4961.9|4955.9|4961.8|4955.8|0
1614321400000|2021-02-26 06:36:40|||||||||1
1614321410000|2021-02-26 06:36:50|4960.4|4954.4|4961|4955|4961|4955|4960.4|4954.4|6
1614321420000|2021-02-26 06:37:00|4960.6|4954.6|4961|4955|4961|4955|4960.6|4954.6|1
1614321430000|2021-02-26 06:37:10|4961.4|4955.4|4960.9|4954.9|4962|4956|4960.9|4954.9|1
1614321440000|2021-02-26 06:37:20|4960.5|4954.5|4959.9|4953.9|4960.5|4954.5|4959.9|4953.9|3
1614321450000|2021-02-26 06:37:30|4960.2|4954.2|4960.9|4954.9|4960.9|4954.9|4959.5|4953.5|1
1614321460000|2021-02-26 06:37:40|4961|4955|4959.9|4953.9|4961|4955|4959.9|4953.9|3
1614321470000|2021-02-26 06:37:50|4960|4954|4959.9|4953.9|4960|4954|4959.9|4953.9|0
1614321480000|2021-02-26 06:38:00|4959.5|4953.5|4959.5|4953.5|4959.5|4953.5|4959.5|4953.5|0
1614321490000|2021-02-26 06:38:10|4959.9|4953.9|4961|4955|4961|4955|4959.9|4953.9|1
1614321500000|2021-02-26 06:38:20|4960.6|4954.6|4960|4954|4960.6|4954.6|4959.9|4953.9|0
1614321510000|2021-02-26 06:38:30|4959.6|4953.6|4960|4954|4960|4954|4959.6|4953.6|1
1614321530000|2021-02-26 06:38:50|4959.6|4953.6|4958.4|4952.4|4959.6|4953.6|4958.4|4952.4|7
1614321540000|2021-02-26 06:39:00|4958.5|4952.5|4957.5|4951.5|4958.5|4952.5|4957.4|4951.4|7
1614321550000|2021-02-26 06:39:10|4957.6|4951.6|4958.9|4952.9|4958.9|4952.9|4957.6|4951.6|0
1614321580000|2021-02-26 06:39:40|4959|4953|4958.9|4952.9|4959|4953|4958.5|4952.5|0
1614321600000|2021-02-26 06:40:00|4958|4952|4957.9|4951.9|4958|4952|4956.5|4950.5|4
1614321610000|2021-02-26 06:40:10|4958|4952|4958.4|4952.4|4958.4|4952.4|4958|4952|2
1614321620000|2021-02-26 06:40:20|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|0
1614321640000|2021-02-26 06:40:40|4957.5|4951.5|4957.5|4951.5|4957.5|4951.5|4957.5|4951.5|19
1614321650000|2021-02-26 06:40:50|4956.9|4950.9|4956.4|4950.4|4956.9|4950.9|4956.4|4950.4|0
1614321660000|2021-02-26 06:41:00|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|7
1614321680000|2021-02-26 06:41:20|4956.2|4950.2|4956.9|4950.9|4956.9|4950.9|4956.2|4950.2|0
1614321700000|2021-02-26 06:41:40|4957|4951|4957.4|4951.4|4957.4|4951.4|4957|4951|0
1614321710000|2021-02-26 06:41:50|4957.5|4951.5|4958.9|4952.9|4958.9|4952.9|4957.5|4951.5|0
1614321730000|2021-02-26 06:42:10|4959.2|4953.2|4959.9|4953.9|4959.9|4953.9|4959.2|4953.2|0
1614321740000|2021-02-26 06:42:20|4959.7|4953.7|4959.9|4953.9|4959.9|4953.9|4959.4|4953.4|0
1614321750000|2021-02-26 06:42:30|4959.5|4953.5|4958.9|4952.9|4959.5|4953.5|4958.9|4952.9|0
1614321760000|2021-02-26 06:42:40|4958.6|4952.6|4958.9|4952.9|4958.9|4952.9|4957.9|4951.9|4
1614321780000|2021-02-26 06:43:00|4959|4953|4958.9|4952.9|4959.4|4953.4|4958.9|4952.9|0
1614321800000|2021-02-26 06:43:20|4959.2|4953.2|4959.9|4953.9|4960|4954|4959.2|4953.2|0
1614321820000|2021-02-26 06:43:40|4960|4954|4959.9|4953.9|4960.9|4954.9|4959.9|4953.9|0
1614321830000|2021-02-26 06:43:50|4960|4954|4960|4954|4961.9|4955.9|4960|4954|0
1614321840000|2021-02-26 06:44:00|4959.9|4953.9|4957.9|4951.9|4959.9|4953.9|4957.9|4951.9|1
1614321850000|2021-02-26 06:44:10|4958|4952|4958.9|4952.9|4958.9|4952.9|4958|4952|0
1614321860000|2021-02-26 06:44:20|4958.7|4952.7|4957.9|4951.9|4958.7|4952.7|4957.9|4951.9|0
1614321870000|2021-02-26 06:44:30|4958.2|4952.2|4957.9|4951.9|4958.4|4952.4|4957.9|4951.9|0
1614321880000|2021-02-26 06:44:40|4958.2|4952.2|4958.4|4952.4|4958.4|4952.4|4958.2|4952.2|0
1614321890000|2021-02-26 06:44:50|4958.2|4952.2|4957.5|4951.5|4958.2|4952.2|4957.5|4951.5|1
1614321900000|2021-02-26 06:45:00|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|0
1614321910000|2021-02-26 06:45:10|4957.5|4951.5|4956.9|4950.9|4957.5|4951.5|4956.4|4950.4|5
1614321930000|2021-02-26 06:45:30|4956.4|4950.4|4954.9|4948.9|4956.4|4950.4|4954.9|4948.9|1
1614321940000|2021-02-26 06:45:40|4954.5|4948.5|4954.9|4948.9|4954.9|4948.9|4954.5|4948.5|0
1614321950000|2021-02-26 06:45:50|4955.2|4949.2|4954.9|4948.9|4955.2|4949.2|4954.9|4948.9|0
1614321960000|2021-02-26 06:46:00|4954.5|4948.5|4954.4|4948.4|4954.9|4948.9|4954.4|4948.4|0
1614321970000|2021-02-26 06:46:10|4954.7|4948.7|4954.9|4948.9|4955.4|4949.4|4954.7|4948.7|0
1614321980000|2021-02-26 06:46:20|4954.5|4948.5|4954.4|4948.4|4954.9|4948.9|4954.4|4948.4|2
1614321990000|2021-02-26 06:46:30|4954.5|4948.5|4954.9|4948.9|4954.9|4948.9|4954.5|4948.5|1
1614322000000|2021-02-26 06:46:40|4954.7|4948.7|4954.4|4948.4|4954.7|4948.7|4954.4|4948.4|0
1614322010000|2021-02-26 06:46:50|4955|4949|4955|4949|4955|4949|4955|4949|2
1614322020000|2021-02-26 06:47:00|4954.9|4948.9|4956.1|4950.1|4956.1|4950.1|4954.9|4948.9|0
1614322030000|2021-02-26 06:47:10|4956.5|4950.5|4957|4951|4957|4951|4956|4950|0
1614322040000|2021-02-26 06:47:20|4956.9|4950.9|4956.9|4950.9|4957|4951|4956.9|4950.9|0
1614322050000|2021-02-26 06:47:30|4956.4|4950.4|4956.9|4950.9|4956.9|4950.9|4956.4|4950.4|0
1614322060000|2021-02-26 06:47:40|4956|4950|4956|4950|4956.4|4950.4|4956|4950|0
1614322090000|2021-02-26 06:48:10|4956.4|4950.4|4956.9|4950.9|4956.9|4950.9|4956.4|4950.4|1
1614322100000|2021-02-26 06:48:20|4956.7|4950.7|4956|4950|4956.7|4950.7|4956|4950|0
1614322110000|2021-02-26 06:48:30|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|0
1614322120000|2021-02-26 06:48:40|4955.4|4949.4|4956.4|4950.4|4956.4|4950.4|4954.9|4948.9|1
1614322130000|2021-02-26 06:48:50|4955.6|4949.6|4955.5|4949.5|4955.6|4949.6|4954.9|4948.9|0
1614322150000|2021-02-26 06:49:10|4955.6|4949.6|4955.9|4949.9|4955.9|4949.9|4955|4949|5
1614322160000|2021-02-26 06:49:20|4955.5|4949.5|4955.9|4949.9|4955.9|4949.9|4955.5|4949.5|0
1614322170000|2021-02-26 06:49:30|4956|4950|4955.5|4949.5|4956|4950|4955.5|4949.5|0
1614322180000|2021-02-26 06:49:40|4955.7|4949.7|4957|4951|4957|4951|4955.7|4949.7|2
1614322190000|2021-02-26 06:49:50|4956.8|4950.8|4956.8|4950.8|4956.8|4950.8|4956.8|4950.8|0
1614322200000|2021-02-26 06:50:00|4956.5|4950.5|4956|4950|4956.5|4950.5|4956|4950|2
1614322210000|2021-02-26 06:50:10|4955.8|4949.8|4955.8|4949.8|4955.8|4949.8|4955.8|4949.8|0
1614322240000|2021-02-26 06:50:40|4956|4950|4955.3|4949.3|4956|4950|4955.3|4949.3|0
1614322250000|2021-02-26 06:50:50|4955.7|4949.7|4955.8|4949.8|4955.8|4949.8|4955.7|4949.7|0
1614322260000|2021-02-26 06:51:00|4955.5|4949.5|4955.8|4949.8|4955.8|4949.8|4955.3|4949.3|1
1614322270000|2021-02-26 06:51:10|4956.2|4950.2|4956.8|4950.8|4957|4951|4956.2|4950.2|1
1614322280000|2021-02-26 06:51:20|4956.1|4950.1|4956.8|4950.8|4956.8|4950.8|4956.1|4950.1|2
1614322290000|2021-02-26 06:51:30|4956.5|4950.5|4955.8|4949.8|4956.5|4950.5|4955.8|4949.8|1
1614322300000|2021-02-26 06:51:40|4955.5|4949.5|4955.3|4949.3|4955.5|4949.5|4954.8|4948.8|0
1614322310000|2021-02-26 06:51:50|4955.5|4949.5|4954.8|4948.8|4955.8|4949.8|4954.8|4948.8|1
1614322320000|2021-02-26 06:52:00|4954.5|4948.5|4954.3|4948.3|4954.5|4948.5|4954.3|4948.3|2
1614322330000|2021-02-26 06:52:10|4954.5|4948.5|4955.3|4949.3|4955.3|4949.3|4954.5|4948.5|1
1614322340000|2021-02-26 06:52:20|4955|4949|4954.8|4948.8|4955|4949|4954.8|4948.8|0
1614322350000|2021-02-26 06:52:30|4954.5|4948.5|4954.8|4948.8|4954.8|4948.8|4954.5|4948.5|0
1614322360000|2021-02-26 06:52:40|4954.5|4948.5|4954.5|4948.5|4954.5|4948.5|4954.5|4948.5|0
1614322370000|2021-02-26 06:52:50|4954.8|4948.8|4954.8|4948.8|4954.8|4948.8|4954.5|4948.5|2
1614322380000|2021-02-26 06:53:00|||||||||1
1614322390000|2021-02-26 06:53:10|4954.5|4948.5|4953.8|4947.8|4954.5|4948.5|4953.8|4947.8|6
1614322410000|2021-02-26 06:53:30|4953.5|4947.5|4953.3|4947.3|4953.8|4947.8|4953.3|4947.3|0
1614322430000|2021-02-26 06:53:50|4951.8|4945.8|4951.8|4945.8|4951.8|4945.8|4951.3|4945.3|3
1614322440000|2021-02-26 06:54:00|||||||||1
1614322450000|2021-02-26 06:54:10|4951.5|4945.5|4951.8|4945.8|4951.8|4945.8|4951.5|4945.5|2
1614322460000|2021-02-26 06:54:20|4951.5|4945.5|4951.8|4945.8|4952.3|4946.3|4951.5|4945.5|1
1614322470000|2021-02-26 06:54:30|4951.5|4945.5|4951.3|4945.3|4951.6|4945.6|4949.8|4943.8|7
1614322480000|2021-02-26 06:54:40|4951.2|4945.2|4951.8|4945.8|4951.8|4945.8|4950.8|4944.8|2
1614322490000|2021-02-26 06:54:50|4951.5|4945.5|4951.8|4945.8|4951.8|4945.8|4950.8|4944.8|0
1614322500000|2021-02-26 06:55:00|4952.2|4946.2|4954.5|4948.5|4954.8|4948.8|4952.2|4946.2|1
1614322510000|2021-02-26 06:55:10|4954.8|4948.8|4954.5|4948.5|4954.8|4948.8|4954.5|4948.5|1
1614322520000|2021-02-26 06:55:20|4954.8|4948.8|4954.5|4948.5|4954.8|4948.8|4954.5|4948.5|0
1614322530000|2021-02-26 06:55:30|4954.8|4948.8|4954.5|4948.5|4955|4949|4954.5|4948.5|0
1614322540000|2021-02-26 06:55:40|4954.8|4948.8|4954.8|4948.8|4954.8|4948.8|4954.5|4948.5|0
1614322550000|2021-02-26 06:55:50|4954.5|4948.5|4954.8|4948.8|4954.8|4948.8|4954.5|4948.5|0
1614322560000|2021-02-26 06:56:00|4955|4949|4954.8|4948.8|4955|4949|4954.5|4948.5|1
1614322570000|2021-02-26 06:56:10|4954.5|4948.5|4954|4948|4954.5|4948.5|4954|4948|0
1614322580000|2021-02-26 06:56:20|4953.6|4947.6|4952.8|4946.8|4953.6|4947.6|4952.5|4946.5|0
1614322590000|2021-02-26 06:56:30|4952.5|4946.5|4952.8|4946.8|4953.3|4947.3|4952.5|4946.5|1
1614322600000|2021-02-26 06:56:40|4954.3|4948.3|4954.3|4948.3|4954.3|4948.3|4953.6|4947.6|5
1614322630000|2021-02-26 06:57:10|4954|4948|4953.8|4947.8|4954|4948|4953.8|4947.8|0
1614322640000|2021-02-26 06:57:20|4953.5|4947.5|4952.8|4946.8|4953.5|4947.5|4952.8|4946.8|0
1614322650000|2021-02-26 06:57:30|4953.2|4947.2|4954.3|4948.3|4954.3|4948.3|4953.2|4947.2|1
1614322660000|2021-02-26 06:57:40|4954.5|4948.5|4952.8|4946.8|4954.8|4948.8|4951.8|4945.8|6
1614322690000|2021-02-26 06:58:10|4952.5|4946.5|4951.8|4945.8|4952.5|4946.5|4951.5|4945.5|2
1614322710000|2021-02-26 06:58:30|4951.5|4945.5|4950.8|4944.8|4951.8|4945.8|4950.8|4944.8|0
1614322720000|2021-02-26 06:58:40|4950.5|4944.5|4949.8|4943.8|4950.5|4944.5|4949.5|4943.5|0
1614322740000|2021-02-26 06:59:00|4949.5|4943.5|4947.8|4941.8|4949.6|4943.6|4947.8|4941.8|17
1614322770000|2021-02-26 06:59:30|4947.5|4941.5|4947.6|4941.6|4948|4942|4947.5|4941.5|0
1614322780000|2021-02-26 06:59:40|4947.5|4941.5|4947.3|4941.3|4947.5|4941.5|4947.3|4941.3|0
1614322800000|2021-02-26 07:00:00|4946.8|4940.8|4946.8|4940.8|4948.8|4942.8|4946.8|4940.8|9
1614322820000|2021-02-26 07:00:20|4947.2|4941.2|4948.8|4942.8|4948.8|4942.8|4947.2|4941.2|3
1614322830000|2021-02-26 07:00:30|4948.7|4942.7|4947.8|4941.8|4948.7|4942.7|4947.8|4941.8|0
1614322840000|2021-02-26 07:00:40|4948|4942|4948.8|4942.8|4948.8|4942.8|4947.8|4941.8|3
1614322850000|2021-02-26 07:00:50|4949.6|4943.6|4949.8|4943.8|4949.8|4943.8|4949.6|4943.6|3
1614322860000|2021-02-26 07:01:00|4950.8|4944.8|4954.5|4948.5|4954.5|4948.5|4950.8|4944.8|9
1614322870000|2021-02-26 07:01:10|4954.3|4948.3|4953|4947|4954.3|4948.3|4953|4947|2
1614322880000|2021-02-26 07:01:20|4952.6|4946.6|4952|4946|4952.6|4946.6|4952|4946|1
1614322890000|2021-02-26 07:01:30|4952.1|4946.1|4952|4946|4952.1|4946.1|4952|4946|0
1614322900000|2021-02-26 07:01:40|4951.6|4945.6|4950.8|4944.8|4951.6|4945.6|4950.8|4944.8|0
1614322920000|2021-02-26 07:02:00|4950.4|4944.4|4951.3|4945.3|4951.3|4945.3|4950.4|4944.4|1
1614322930000|2021-02-26 07:02:10|4950.9|4944.9|4950.8|4944.8|4950.9|4944.9|4950.8|4944.8|0
1614322970000|2021-02-26 07:02:50|4951.2|4945.2|4951.6|4945.6|4951.6|4945.6|4951.2|4945.2|0
1614322980000|2021-02-26 07:03:00|4951.2|4945.2|4950.8|4944.8|4951.2|4945.2|4950.8|4944.8|8
1614322990000|2021-02-26 07:03:10|4951.2|4945.2|4950.8|4944.8|4951.2|4945.2|4950.8|4944.8|0
1614323000000|2021-02-26 07:03:20|4950.9|4944.9|4950.8|4944.8|4951.3|4945.3|4950.8|4944.8|0
1614323010000|2021-02-26 07:03:30|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|0
1614323030000|2021-02-26 07:03:50|4950.8|4944.8|4950.9|4944.9|4950.9|4944.9|4950.8|4944.8|0
1614323050000|2021-02-26 07:04:10|4950.6|4944.6|4950.9|4944.9|4950.9|4944.9|4950.6|4944.6|1
1614323060000|2021-02-26 07:04:20|4951.3|4945.3|4951.9|4945.9|4951.9|4945.9|4951.3|4945.3|1
1614323070000|2021-02-26 07:04:30|4951.6|4945.6|4950.9|4944.9|4951.6|4945.6|4950.9|4944.9|0
1614323080000|2021-02-26 07:04:40|4949.9|4943.9|4949.9|4943.9|4950.1|4944.1|4949.9|4943.9|1
1614323100000|2021-02-26 07:05:00|4950.1|4944.1|4949.9|4943.9|4950.4|4944.4|4949.9|4943.9|0
1614323120000|2021-02-26 07:05:20|4949.6|4943.6|4949.9|4943.9|4949.9|4943.9|4948.9|4942.9|1
1614323140000|2021-02-26 07:05:40|4949.6|4943.6|4949.9|4943.9|4949.9|4943.9|4949.6|4943.6|1
1614323150000|2021-02-26 07:05:50|4950.1|4944.1|4949.1|4943.1|4950.1|4944.1|4949.1|4943.1|0
1614323180000|2021-02-26 07:06:20|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|4948.6|4942.6|0
1614323200000|2021-02-26 07:06:40|4949.3|4943.3|4947.9|4941.9|4949.3|4943.3|4947.9|4941.9|1
1614323220000|2021-02-26 07:07:00|4948.3|4942.3|4949.6|4943.6|4949.6|4943.6|4948.1|4942.1|2
1614323230000|2021-02-26 07:07:10|4949.9|4943.9|4951.9|4945.9|4951.9|4945.9|4949.9|4943.9|3
1614323240000|2021-02-26 07:07:20|4951.6|4945.6|4950.9|4944.9|4951.6|4945.6|4950.4|4944.4|1
1614323270000|2021-02-26 07:07:50|4950.6|4944.6|4949.9|4943.9|4950.6|4944.6|4949.6|4943.6|2
1614323280000|2021-02-26 07:08:00|4950.3|4944.3|4949.9|4943.9|4950.4|4944.4|4949.9|4943.9|0
1614323290000|2021-02-26 07:08:10|4949.6|4943.6|4948.9|4942.9|4949.6|4943.6|4948.9|4942.9|0
1614323300000|2021-02-26 07:08:20|4948.6|4942.6|4948.6|4942.6|4948.6|4942.6|4948.6|4942.6|0
1614323310000|2021-02-26 07:08:30|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|0
1614323320000|2021-02-26 07:08:40|4948.6|4942.6|4948.6|4942.6|4948.9|4942.9|4948.6|4942.6|1
1614323330000|2021-02-26 07:08:50|4948.4|4942.4|4946.9|4940.9|4948.4|4942.4|4945.4|4939.4|26
1614323340000|2021-02-26 07:09:00|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|2
1614323350000|2021-02-26 07:09:10|4947.8|4941.8|4946.9|4940.9|4947.8|4941.8|4946.9|4940.9|0
1614323360000|2021-02-26 07:09:20|4946.8|4940.8|4946.4|4940.4|4946.8|4940.8|4946.4|4940.4|0
1614323380000|2021-02-26 07:09:40|4946.6|4940.6|4947.9|4941.9|4947.9|4941.9|4946.6|4940.6|2
1614323400000|2021-02-26 07:10:00|4948.3|4942.3|4948.9|4942.9|4949.4|4943.4|4948.3|4942.3|1
1614323410000|2021-02-26 07:10:10|||||||||2
1614323430000|2021-02-26 07:10:30|4948.6|4942.6|4948.4|4942.4|4948.6|4942.6|4947.6|4941.6|1
1614323440000|2021-02-26 07:10:40|4948.6|4942.6|4947.1|4941.1|4948.6|4942.6|4947.1|4941.1|1
1614323450000|2021-02-26 07:10:50|4946.9|4940.9|4946.9|4940.9|4946.9|4940.9|4946.9|4940.9|1
1614323470000|2021-02-26 07:11:10|4946.2|4940.2|4944.9|4938.9|4946.2|4940.2|4943.9|4937.9|6
1614323490000|2021-02-26 07:11:30|||||||||1
1614323500000|2021-02-26 07:11:40|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|1
1614323510000|2021-02-26 07:11:50|4944.4|4938.4|4943.9|4937.9|4944.4|4938.4|4943.9|4937.9|4
1614323520000|2021-02-26 07:12:00|4943.4|4937.4|4943.9|4937.9|4943.9|4937.9|4943.4|4937.4|2
1614323560000|2021-02-26 07:12:40|4944.1|4938.1|4944.9|4938.9|4944.9|4938.9|4944.1|4938.1|1
1614323570000|2021-02-26 07:12:50|4945.4|4939.4|4946.9|4940.9|4946.9|4940.9|4945.4|4939.4|2
1614323580000|2021-02-26 07:13:00|4946.8|4940.8|4945.9|4939.9|4946.8|4940.8|4945.4|4939.4|1
1614323590000|2021-02-26 07:13:10|4946.3|4940.3|4946.9|4940.9|4946.9|4940.9|4946.3|4940.3|0
1614323620000|2021-02-26 07:13:40|4947.1|4941.1|4946.9|4940.9|4947.9|4941.9|4946.9|4940.9|0
1614323640000|2021-02-26 07:14:00|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|1
1614323650000|2021-02-26 07:14:10|4947.8|4941.8|4946|4940|4947.8|4941.8|4946|4940|0
1614323660000|2021-02-26 07:14:20|4946.9|4940.9|4946.9|4940.9|4946.9|4940.9|4946.9|4940.9|1
1614323670000|2021-02-26 07:14:30|4947|4941|4948.9|4942.9|4948.9|4942.9|4947|4941|0
1614323690000|2021-02-26 07:14:50|4948.8|4942.8|4948.4|4942.4|4948.9|4942.9|4947.9|4941.9|4
1614323700000|2021-02-26 07:15:00|4948|4942|4947.9|4941.9|4948|4942|4947.9|4941.9|0
1614323710000|2021-02-26 07:15:10|4947.4|4941.4|4947.9|4941.9|4947.9|4941.9|4947.4|4941.4|2
1614323720000|2021-02-26 07:15:20|4947.8|4941.8|4947.4|4941.4|4947.8|4941.8|4947.4|4941.4|0
1614323730000|2021-02-26 07:15:30|4947|4941|4945.9|4939.9|4947|4941|4945.9|4939.9|1
1614323740000|2021-02-26 07:15:40|4946.2|4940.2|4946.9|4940.9|4946.9|4940.9|4946.2|4940.2|0
1614323750000|2021-02-26 07:15:50|4946.8|4940.8|4945.9|4939.9|4946.8|4940.8|4945.9|4939.9|2
1614323760000|2021-02-26 07:16:00|4945.8|4939.8|4943.9|4937.9|4945.8|4939.8|4943.9|4937.9|2
1614323770000|2021-02-26 07:16:10|4945.4|4939.4|4945.9|4939.9|4945.9|4939.9|4945.4|4939.4|2
1614323780000|2021-02-26 07:16:20|4946.3|4940.3|4946.9|4940.9|4946.9|4940.9|4946.3|4940.3|0
1614323800000|2021-02-26 07:16:40|4947|4941|4948.9|4942.9|4948.9|4942.9|4947|4941|0
1614323810000|2021-02-26 07:16:50|4948.8|4942.8|4946.9|4940.9|4948.8|4942.8|4946.9|4940.9|0
1614323820000|2021-02-26 07:17:00|4947.3|4941.3|4946.9|4940.9|4947.9|4941.9|4946.9|4940.9|1
1614323830000|2021-02-26 07:17:10|4947|4941|4947.4|4941.4|4947.9|4941.9|4947|4941|1
1614323850000|2021-02-26 07:17:30|4947.5|4941.5|4948.4|4942.4|4948.4|4942.4|4947.5|4941.5|0
1614323870000|2021-02-26 07:17:50|4948.5|4942.5|4950.9|4944.9|4950.9|4944.9|4948.5|4942.5|2
1614323880000|2021-02-26 07:18:00|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|1
1614323890000|2021-02-26 07:18:10|4950.8|4944.8|4950.9|4944.9|4950.9|4944.9|4950.8|4944.8|0
1614323900000|2021-02-26 07:18:20|4952.4|4946.4|4952.9|4946.9|4952.9|4946.9|4951.4|4945.4|12
1614323910000|2021-02-26 07:18:30|4952.4|4946.4|4951.4|4945.4|4952.4|4946.4|4951.4|4945.4|0
1614323920000|2021-02-26 07:18:40|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|0
1614323930000|2021-02-26 07:18:50|4950.5|4944.5|4950.9|4944.9|4950.9|4944.9|4949.9|4943.9|0
1614323950000|2021-02-26 07:19:10|4950.4|4944.4|4949.9|4943.9|4950.4|4944.4|4949.9|4943.9|0
1614323970000|2021-02-26 07:19:30|4950.3|4944.3|4950.4|4944.4|4950.4|4944.4|4950.3|4944.3|1
1614324000000|2021-02-26 07:20:00|4950.3|4944.3|4951.4|4945.4|4951.9|4945.9|4949.9|4943.9|3
1614324010000|2021-02-26 07:20:10|4951.8|4945.8|4951.9|4945.9|4951.9|4945.9|4951.8|4945.8|0
1614324020000|2021-02-26 07:20:20|4951.5|4945.5|4951.9|4945.9|4951.9|4945.9|4951|4945|0
1614324040000|2021-02-26 07:20:40|4952|4946|4952.9|4946.9|4952.9|4946.9|4952|4946|0
1614324050000|2021-02-26 07:20:50|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|0
1614324060000|2021-02-26 07:21:00|4953.5|4947.5|4952.9|4946.9|4953.5|4947.5|4952.9|4946.9|0
1614324070000|2021-02-26 07:21:10|4953.9|4947.9|4952.9|4946.9|4953.9|4947.9|4952.9|4946.9|5
1614324080000|2021-02-26 07:21:20|4952.8|4946.8|4952.9|4946.9|4952.9|4946.9|4952.4|4946.4|2
1614324100000|2021-02-26 07:21:40|4952.7|4946.7|4951.9|4945.9|4952.7|4946.7|4951.9|4945.9|1
1614324120000|2021-02-26 07:22:00|||||||||1
1614324140000|2021-02-26 07:22:20|4951.5|4945.5|4946.9|4940.9|4951.5|4945.5|4946.9|4940.9|22
1614324180000|2021-02-26 07:23:00|4947.4|4941.4|4947.4|4941.4|4947.4|4941.4|4947.4|4941.4|2
1614324190000|2021-02-26 07:23:10|4947.8|4941.8|4947.9|4941.9|4947.9|4941.9|4947.8|4941.8|0
1614324210000|2021-02-26 07:23:30|4948.3|4942.3|4947.9|4941.9|4948.4|4942.4|4946.7|4940.7|4
1614324230000|2021-02-26 07:23:50|4947.5|4941.5|4947.9|4941.9|4947.9|4941.9|4947.4|4941.4|1
1614324240000|2021-02-26 07:24:00|4948|4942|4949.9|4943.9|4949.9|4943.9|4948|4942|2
1614324260000|2021-02-26 07:24:20|4949.8|4943.8|4949.4|4943.4|4949.8|4943.8|4949.4|4943.4|2
1614324280000|2021-02-26 07:24:40|4949|4943|4947.9|4941.9|4949|4943|4947.9|4941.9|0
1614324320000|2021-02-26 07:25:20|4948|4942|4948.4|4942.4|4948.4|4942.4|4948|4942|0
1614324370000|2021-02-26 07:26:10|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|0
1614324380000|2021-02-26 07:26:20|4948.4|4942.4|4947.9|4941.9|4948.4|4942.4|4947.9|4941.9|0
1614324400000|2021-02-26 07:26:40|4948.3|4942.3|4949.9|4943.9|4949.9|4943.9|4948.3|4942.3|3
1614324410000|2021-02-26 07:26:50|4950|4944|4950.4|4944.4|4950.4|4944.4|4950|4944|5
1614324420000|2021-02-26 07:27:00|4950.5|4944.5|4950.9|4944.9|4950.9|4944.9|4950.5|4944.5|1
1614324430000|2021-02-26 07:27:10|4951.9|4945.9|4950.9|4944.9|4951.9|4945.9|4950.9|4944.9|0
1614324470000|2021-02-26 07:27:50|4951.4|4945.4|4951.4|4945.4|4951.4|4945.4|4951.4|4945.4|0
1614324480000|2021-02-26 07:28:00|4951.8|4945.8|4951.9|4945.9|4951.9|4945.9|4951.8|4945.8|0
1614324500000|2021-02-26 07:28:20|4952.3|4946.3|4953.9|4947.9|4953.9|4947.9|4952.3|4946.3|2
1614324510000|2021-02-26 07:28:30|4953.1|4947.1|4952.9|4946.9|4953.1|4947.1|4952.9|4946.9|2
1614324530000|2021-02-26 07:28:50|4953.3|4947.3|4953.4|4947.4|4953.9|4947.9|4953.3|4947.3|0
1614324540000|2021-02-26 07:29:00|4953.5|4947.5|4953.9|4947.9|4954|4948|4953.5|4947.5|0
1614324560000|2021-02-26 07:29:20|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|1
1614324570000|2021-02-26 07:29:30|4953.4|4947.4|4953.4|4947.4|4953.4|4947.4|4953.4|4947.4|1
1614324580000|2021-02-26 07:29:40|4953.5|4947.5|4952.9|4946.9|4953.9|4947.9|4952.9|4946.9|1
1614324600000|2021-02-26 07:30:00|4953.1|4947.1|4951.9|4945.9|4953.9|4947.9|4951.9|4945.9|0
1614324650000|2021-02-26 07:30:50|||||||||1
1614324660000|2021-02-26 07:31:00|4955.3|4949.3|4957|4951|4959.6|4953.6|4955.3|4949.3|59
1614324670000|2021-02-26 07:31:10|4956.5|4950.5|4956.5|4950.5|4957|4951|4956.5|4950.5|2
1614324680000|2021-02-26 07:31:20|4957|4951|4956.5|4950.5|4957|4951|4956.5|4950.5|0
1614324690000|2021-02-26 07:31:30|4957|4951|4957.5|4951.5|4957.5|4951.5|4957|4951|0
1614324710000|2021-02-26 07:31:50|4957|4951|4957|4951|4957|4951|4957|4951|10
1614324720000|2021-02-26 07:32:00|4956.9|4950.9|4957|4951|4957|4951|4956.9|4950.9|3
1614324740000|2021-02-26 07:32:20|4958|4952|4958|4952|4958|4952|4958|4952|1
1614324750000|2021-02-26 07:32:30|4958.1|4952.1|4958|4952|4959|4953|4958|4952|1
1614324760000|2021-02-26 07:32:40|4957.5|4951.5|4957|4951|4958|4952|4956|4950|2
1614324790000|2021-02-26 07:33:10|4956.9|4950.9|4956|4950|4956.9|4950.9|4956|4950|0
1614324800000|2021-02-26 07:33:20|4956.1|4950.1|4956|4950|4957.1|4951.1|4956|4950|1
1614324810000|2021-02-26 07:33:30|4955.8|4949.8|4954.5|4948.5|4955.8|4949.8|4954.5|4948.5|1
1614324820000|2021-02-26 07:33:40|4953.8|4947.8|4954|4948|4955|4949|4953.5|4947.5|4
1614324830000|2021-02-26 07:33:50|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|0
1614324840000|2021-02-26 07:34:00|4954|4948|4955|4949|4955|4949|4954|4948|1
1614324850000|2021-02-26 07:34:10|4954.6|4948.6|4955|4949|4955|4949|4954.6|4948.6|0
1614324910000|2021-02-26 07:35:10|4955.4|4949.4|4957|4951|4957|4951|4955.4|4949.4|1
1614324930000|2021-02-26 07:35:30|4957.5|4951.5|4956|4950|4957.5|4951.5|4956|4950|1
1614324940000|2021-02-26 07:35:40|4955.6|4949.6|4955.5|4949.5|4955.6|4949.6|4955|4949|0
1614324960000|2021-02-26 07:36:00|4955.1|4949.1|4955|4949|4955.1|4949.1|4955|4949|0
1614324970000|2021-02-26 07:36:10|4954|4948|4954|4948|4954|4948|4954|4948|1
1614325000000|2021-02-26 07:36:40|4954.4|4948.4|4955|4949|4955|4949|4954.4|4948.4|1
1614325030000|2021-02-26 07:37:10|4954.6|4948.6|4954|4948|4954.6|4948.6|4954|4948|1
1614325050000|2021-02-26 07:37:30|4954.1|4948.1|4955|4949|4955|4949|4954.1|4948.1|1
1614325070000|2021-02-26 07:37:50|4955.1|4949.1|4956|4950|4956|4950|4955.1|4949.1|2
1614325080000|2021-02-26 07:38:00|4956.8|4950.8|4958|4952|4958|4952|4956.8|4950.8|2
1614325110000|2021-02-26 07:38:30|4957.6|4951.6|4958|4952|4958|4952|4957.5|4951.5|1
1614325120000|2021-02-26 07:38:40|4957.6|4951.6|4958.6|4952.6|4958.6|4952.6|4957.6|4951.6|3
1614325150000|2021-02-26 07:39:10|4958.2|4952.2|4959.1|4953.1|4959.1|4953.1|4958.1|4952.1|1
1614325160000|2021-02-26 07:39:20|4959.2|4953.2|4959.6|4953.6|4959.6|4953.6|4959.2|4953.2|0
1614325170000|2021-02-26 07:39:30|4958.7|4952.7|4959.1|4953.1|4959.1|4953.1|4958.7|4952.7|2
1614325180000|2021-02-26 07:39:40|4959|4953|4958.6|4952.6|4959|4953|4958.6|4952.6|0
1614325190000|2021-02-26 07:39:50|4958.5|4952.5|4959.1|4953.1|4959.6|4953.6|4958.5|4952.5|2
1614325220000|2021-02-26 07:40:20|4959|4953|4959.1|4953.1|4959.1|4953.1|4958.6|4952.6|15
1614325240000|2021-02-26 07:40:40|4959.2|4953.2|4958.9|4952.9|4959.2|4953.2|4958.9|4952.9|0
1614325260000|2021-02-26 07:41:00|4959|4953|4961.1|4955.1|4961.1|4955.1|4959|4953|8
1614325270000|2021-02-26 07:41:10|4961.2|4955.2|4963.1|4957.1|4963.1|4957.1|4961.2|4955.2|1
1614325280000|2021-02-26 07:41:20|4963.6|4957.6|4963.6|4957.6|4963.6|4957.6|4963.6|4957.6|19
1614325290000|2021-02-26 07:41:30|4964|4958|4964.1|4958.1|4964.1|4958.1|4964|4958|0
1614325300000|2021-02-26 07:41:40|4964|4958|4963.1|4957.1|4964|4958|4963.1|4957.1|1
1614325310000|2021-02-26 07:41:50|4962.7|4956.7|4961.1|4955.1|4962.7|4956.7|4961.1|4955.1|0
1614325320000|2021-02-26 07:42:00|4961.5|4955.5|4963.1|4957.1|4963.1|4957.1|4961.5|4955.5|2
1614325340000|2021-02-26 07:42:20|4963|4957|4962.1|4956.1|4963|4957|4962.1|4956.1|0
1614325350000|2021-02-26 07:42:30|4962|4956|4961.1|4955.1|4962|4956|4961.1|4955.1|2
1614325360000|2021-02-26 07:42:40|4962.1|4956.1|4962.1|4956.1|4962.1|4956.1|4962.1|4956.1|1
1614325370000|2021-02-26 07:42:50|4962|4956|4961.6|4955.6|4962|4956|4961.6|4955.6|0
1614325380000|2021-02-26 07:43:00|4961.7|4955.7|4963.1|4957.1|4963.1|4957.1|4961.7|4955.7|1
1614325390000|2021-02-26 07:43:10|4963.5|4957.5|4963.1|4957.1|4963.6|4957.6|4963.1|4957.1|0
1614325410000|2021-02-26 07:43:30|4962.7|4956.7|4965.1|4959.1|4965.1|4959.1|4962.7|4956.7|8
1614325430000|2021-02-26 07:43:50|4965|4959|4965.1|4959.1|4965.1|4959.1|4965|4959|0
1614325440000|2021-02-26 07:44:00|4965|4959|4962.6|4956.6|4965|4959|4962.6|4956.6|3
1614325450000|2021-02-26 07:44:10|4962.2|4956.2|4961.6|4955.6|4962.2|4956.2|4961.6|4955.6|0
1614325460000|2021-02-26 07:44:20|4961.1|4955.1|4961.1|4955.1|4961.6|4955.6|4961.1|4955.1|2
1614325470000|2021-02-26 07:44:30|4961.5|4955.5|4961.1|4955.1|4961.6|4955.6|4961.1|4955.1|0
1614325480000|2021-02-26 07:44:40|4961.2|4955.2|4961.6|4955.6|4961.6|4955.6|4961.2|4955.2|0
1614325490000|2021-02-26 07:44:50|4961.5|4955.5|4961.1|4955.1|4961.5|4955.5|4961.1|4955.1|0
1614325500000|2021-02-26 07:45:00|4960.7|4954.7|4961.1|4955.1|4962.1|4956.1|4960.7|4954.7|2
1614325510000|2021-02-26 07:45:10|4961.4|4955.4|4963.1|4957.1|4963.1|4957.1|4961.4|4955.4|0
1614325530000|2021-02-26 07:45:30|||||||||1
1614325540000|2021-02-26 07:45:40|4964.1|4958.1|4964.1|4958.1|4964.1|4958.1|4964.1|4958.1|0
1614325550000|2021-02-26 07:45:50|4965|4959|4965|4959|4965|4959|4965|4959|1
1614325560000|2021-02-26 07:46:00|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|1
1614325580000|2021-02-26 07:46:20|4964.8|4958.8|4965|4959|4965|4959|4964.8|4958.8|2
1614325590000|2021-02-26 07:46:30|4964.8|4958.8|4964|4958|4964.8|4958.8|4964|4958|1
1614325600000|2021-02-26 07:46:40|4963.8|4957.8|4963|4957|4963.8|4957.8|4963|4957|1
1614325610000|2021-02-26 07:46:50|4962.6|4956.6|4964|4958|4964|4958|4962.6|4956.6|1
1614325620000|2021-02-26 07:47:00|4963.8|4957.8|4962.1|4956.1|4963.8|4957.8|4962.1|4956.1|1
1614325670000|2021-02-26 07:47:50|4962.2|4956.2|4962.1|4956.1|4962.6|4956.6|4962.1|4956.1|1
1614325680000|2021-02-26 07:48:00|4961.6|4955.6|4961.6|4955.6|4961.6|4955.6|4961.6|4955.6|1
1614325690000|2021-02-26 07:48:10|4962.1|4956.1|4962.1|4956.1|4962.1|4956.1|4962.1|4956.1|0
1614325710000|2021-02-26 07:48:30|4961.7|4955.7|4961.6|4955.6|4961.7|4955.7|4961.6|4955.6|1
1614325740000|2021-02-26 07:49:00|4961.2|4955.2|4958.1|4952.1|4961.2|4955.2|4958.1|4952.1|2
1614325750000|2021-02-26 07:49:10|4957.7|4951.7|4958.1|4952.1|4958.1|4952.1|4957.7|4951.7|1
1614325770000|2021-02-26 07:49:30|4958.5|4952.5|4959.1|4953.1|4959.1|4953.1|4958.5|4952.5|1
1614325800000|2021-02-26 07:50:00|4959|4953|4958.6|4952.6|4959|4953|4958.6|4952.6|0
1614325810000|2021-02-26 07:50:10|4958.2|4952.2|4958.1|4952.1|4958.2|4952.2|4958.1|4952.1|0
1614325850000|2021-02-26 07:50:50|4958|4952|4956.6|4950.6|4958|4952|4956.6|4950.6|3
1614325870000|2021-02-26 07:51:10|4957.1|4951.1|4957.1|4951.1|4957.1|4951.1|4957.1|4951.1|1
1614325880000|2021-02-26 07:51:20|4957.2|4951.2|4958.1|4952.1|4958.1|4952.1|4957.2|4951.2|1
1614325920000|2021-02-26 07:52:00|4958|4952|4957.1|4951.1|4958|4952|4957.1|4951.1|1
1614325940000|2021-02-26 07:52:20|4956.7|4950.7|4957.1|4951.1|4957.1|4951.1|4956.7|4950.7|0
1614325950000|2021-02-26 07:52:30|4957.5|4951.5|4958.1|4952.1|4958.1|4952.1|4957.5|4951.5|2
1614325990000|2021-02-26 07:53:10|4958.2|4952.2|4959.1|4953.1|4959.1|4953.1|4958.2|4952.2|0
1614326040000|2021-02-26 07:54:00|4958.7|4952.7|4958.1|4952.1|4958.7|4952.7|4958.1|4952.1|1
1614326060000|2021-02-26 07:54:20|4958.5|4952.5|4959.1|4953.1|4959.1|4953.1|4958.5|4952.5|1
1614326080000|2021-02-26 07:54:40|4958.7|4952.7|4958.1|4952.1|4958.7|4952.7|4958.1|4952.1|0
1614326090000|2021-02-26 07:54:50|4958.5|4952.5|4959.1|4953.1|4959.1|4953.1|4958.5|4952.5|0
1614326100000|2021-02-26 07:55:00|4958.6|4952.6|4959.1|4953.1|4959.1|4953.1|4957.6|4951.6|2
1614326130000|2021-02-26 07:55:30|4958.6|4952.6|4958.1|4952.1|4958.6|4952.6|4958.1|4952.1|0
1614326140000|2021-02-26 07:55:40|4958.2|4952.2|4958.6|4952.6|4959.1|4953.1|4958.1|4952.1|3
1614326150000|2021-02-26 07:55:50|4958.2|4952.2|4960.1|4954.1|4960.1|4954.1|4958.2|4952.2|2
1614326200000|2021-02-26 07:56:40|4959.6|4953.6|4960.1|4954.1|4960.1|4954.1|4959.6|4953.6|0
1614326220000|2021-02-26 07:57:00|4959.6|4953.6|4960.1|4954.1|4960.1|4954.1|4959.6|4953.6|1
1614326230000|2021-02-26 07:57:10|4960.5|4954.5|4959.1|4953.1|4960.5|4954.5|4959.1|4953.1|4
1614326280000|2021-02-26 07:58:00|4958.7|4952.7|4958.1|4952.1|4958.7|4952.7|4958.1|4952.1|1
1614326300000|2021-02-26 07:58:20|4957.3|4951.3|4957.1|4951.1|4957.3|4951.3|4957.1|4951.1|0
1614326320000|2021-02-26 07:58:40|4957|4951|4956.1|4950.1|4957|4951|4956.1|4950.1|1
1614326330000|2021-02-26 07:58:50|4955.7|4949.7|4955.5|4949.5|4955.7|4949.7|4955.5|4949.5|5
1614326340000|2021-02-26 07:59:00|4955.1|4949.1|4955.1|4949.1|4955.1|4949.1|4955.1|4949.1|6
1614326390000|2021-02-26 07:59:50|4954|4948|4954.1|4948.1|4954.1|4948.1|4954|4948|11
1614326400000|2021-02-26 08:00:00|4953.7|4947.7|4954.1|4948.1|4954.1|4948.1|4953.1|4947.1|1
1614326420000|2021-02-26 08:00:20|4954.5|4948.5|4956.1|4950.1|4956.1|4950.1|4954.5|4948.5|2
1614326450000|2021-02-26 08:00:50|4956|4950|4955.6|4949.6|4956|4950|4955.6|4949.6|0
1614326460000|2021-02-26 08:01:00|4955.5|4949.5|4954.1|4948.1|4955.5|4949.5|4954.1|4948.1|0
1614326470000|2021-02-26 08:01:10|4954.5|4948.5|4955.2|4949.2|4955.2|4949.2|4954.5|4948.5|2
1614326480000|2021-02-26 08:01:20|4955.1|4949.1|4954.2|4948.2|4955.1|4949.1|4954.1|4948.1|2
1614326490000|2021-02-26 08:01:30|4953.8|4947.8|4953.6|4947.6|4953.8|4947.8|4953.1|4947.1|0
1614326500000|2021-02-26 08:01:40|4953.7|4947.7|4954.1|4948.1|4954.1|4948.1|4953.7|4947.7|0
1614326510000|2021-02-26 08:01:50|4954.2|4948.2|4954.2|4948.2|4954.6|4948.6|4954.2|4948.2|0
1614326520000|2021-02-26 08:02:00|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|4953.6|4947.6|2
1614326530000|2021-02-26 08:02:10|4953.7|4947.7|4954.1|4948.1|4954.1|4948.1|4953.1|4947.1|0
1614326540000|2021-02-26 08:02:20|4953.7|4947.7|4952.1|4946.1|4953.7|4947.7|4952.1|4946.1|1
1614326550000|2021-02-26 08:02:30|4951.1|4945.1|4951.1|4945.1|4951.1|4945.1|4951.1|4945.1|1
1614326560000|2021-02-26 08:02:40|4951.2|4945.2|4951.6|4945.6|4951.6|4945.6|4951.2|4945.2|2
1614326570000|2021-02-26 08:02:50|4950.1|4944.1|4952.1|4946.1|4952.1|4946.1|4950.1|4944.1|12
1614326580000|2021-02-26 08:03:00|4951.7|4945.7|4950.6|4944.6|4951.7|4945.7|4950.6|4944.6|0
1614326590000|2021-02-26 08:03:10|4950.7|4944.7|4951.1|4945.1|4951.1|4945.1|4950.7|4944.7|0
1614326600000|2021-02-26 08:03:20|4950.3|4944.3|4950.1|4944.1|4950.3|4944.3|4949.6|4943.6|2
1614326610000|2021-02-26 08:03:30|4949.3|4943.3|4949.1|4943.1|4949.3|4943.3|4949.1|4943.1|0
1614326620000|2021-02-26 08:03:40|4949|4943|4948.1|4942.1|4949|4943|4948.1|4942.1|0
1614326630000|2021-02-26 08:03:50|4948.8|4942.8|4948.1|4942.1|4949.1|4943.1|4948.1|4942.1|1
1614326640000|2021-02-26 08:04:00|4947.6|4941.6|4947.6|4941.6|4947.6|4941.6|4947.6|4941.6|6
1614326650000|2021-02-26 08:04:10|4948|4942|4948.6|4942.6|4948.6|4942.6|4947.5|4941.5|3
1614326670000|2021-02-26 08:04:30|||||||||2
1614326680000|2021-02-26 08:04:40|4948.7|4942.7|4949.1|4943.1|4949.1|4943.1|4948.7|4942.7|0
1614326690000|2021-02-26 08:04:50|4949.6|4943.6|4951.6|4945.6|4951.6|4945.6|4949.6|4943.6|0
1614326700000|2021-02-26 08:05:00|4950.1|4944.1|4948.1|4942.1|4950.1|4944.1|4948.1|4942.1|4
1614326710000|2021-02-26 08:05:10|4948.2|4942.2|4948.7|4942.7|4948.7|4942.7|4948.2|4942.2|1
1614326720000|2021-02-26 08:05:20|4949.1|4943.1|4950.1|4944.1|4950.1|4944.1|4949.1|4943.1|3
1614326730000|2021-02-26 08:05:30|4950.5|4944.5|4950.1|4944.1|4950.6|4944.6|4949.6|4943.6|1
1614326740000|2021-02-26 08:05:40|4950.8|4944.8|4951.1|4945.1|4952.1|4946.1|4950.8|4944.8|2
1614326750000|2021-02-26 08:05:50|4950.7|4944.7|4952.1|4946.1|4952.1|4946.1|4950.1|4944.1|0
1614326760000|2021-02-26 08:06:00|4951.3|4945.3|4952.8|4946.8|4952.8|4946.8|4951.1|4945.1|0
1614326770000|2021-02-26 08:06:10|4953|4947|4952.8|4946.8|4953.7|4947.7|4952.8|4946.8|0
1614326780000|2021-02-26 08:06:20|4953.2|4947.2|4953.7|4947.7|4954.6|4948.6|4952.8|4946.8|1
1614326790000|2021-02-26 08:06:30|4953.3|4947.3|4953.7|4947.7|4953.7|4947.7|4953|4947|0
1614326800000|2021-02-26 08:06:40|4953.3|4947.3|4952.8|4946.8|4953.3|4947.3|4952.8|4946.8|4
1614326810000|2021-02-26 08:06:50|4953.2|4947.2|4953.2|4947.2|4953.2|4947.2|4953.2|4947.2|0
1614326820000|2021-02-26 08:07:00|4952.8|4946.8|4953.7|4947.7|4953.7|4947.7|4952.8|4946.8|0
1614326830000|2021-02-26 08:07:10|4953.3|4947.3|4953.7|4947.7|4953.7|4947.7|4952.8|4946.8|0
1614326840000|2021-02-26 08:07:20|4954.1|4948.1|4956|4950|4956|4950|4954.1|4948.1|4
1614326850000|2021-02-26 08:07:30|4957.1|4951.1|4957.2|4951.2|4957.2|4951.2|4957.1|4951.1|1
1614326860000|2021-02-26 08:07:40|4956.9|4950.9|4957.2|4951.2|4957.2|4951.2|4956.9|4950.9|1
1614326880000|2021-02-26 08:08:00|4957.6|4951.6|4956.9|4950.9|4958.1|4952.1|4956.9|4950.9|10
1614326890000|2021-02-26 08:08:10|4957.2|4951.2|4957.2|4951.2|4957.2|4951.2|4957.2|4951.2|2
1614326900000|2021-02-26 08:08:20|4957.1|4951.1|4956.7|4950.7|4957.1|4951.1|4956.4|4950.4|0
1614326910000|2021-02-26 08:08:30|4956.9|4950.9|4956.9|4950.9|4957.2|4951.2|4956.9|4950.9|12
1614326920000|2021-02-26 08:08:40|4956.7|4950.7|4956.4|4950.4|4956.7|4950.7|4956.4|4950.4|0
1614326930000|2021-02-26 08:08:50|4956.5|4950.5|4957.7|4951.7|4957.7|4951.7|4956.5|4950.5|0
1614326940000|2021-02-26 08:09:00|4958.1|4952.1|4962.7|4956.7|4962.7|4956.7|4958.1|4952.1|21
1614326950000|2021-02-26 08:09:10|4961.2|4955.2|4963.8|4957.8|4964.8|4958.8|4960.7|4954.7|8
1614326960000|2021-02-26 08:09:20|4965|4959|4963.8|4957.8|4965|4959|4963.8|4957.8|32
1614326970000|2021-02-26 08:09:30|4963.5|4957.5|4963.8|4957.8|4963.8|4957.8|4963.5|4957.5|0
1614326980000|2021-02-26 08:09:40|4963.5|4957.5|4961.8|4955.8|4963.5|4957.5|4961.8|4955.8|1
1614326990000|2021-02-26 08:09:50|4961.7|4955.7|4961.8|4955.8|4961.8|4955.8|4961.3|4955.3|0
1614327000000|2021-02-26 08:10:00|4961.5|4955.5|4961.8|4955.8|4961.8|4955.8|4961.3|4955.3|2
1614327010000|2021-02-26 08:10:10|4962.8|4956.8|4963.8|4957.8|4963.8|4957.8|4962.8|4956.8|0
1614327020000|2021-02-26 08:10:20|4964.2|4958.2|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|1
1614327030000|2021-02-26 08:10:30|4962.8|4956.8|4963.3|4957.3|4963.3|4957.3|4962.8|4956.8|2
1614327040000|2021-02-26 08:10:40|4963.7|4957.7|4963.8|4957.8|4963.8|4957.8|4963.7|4957.7|1
1614327050000|2021-02-26 08:10:50|4964|4958|4963.8|4957.8|4964.8|4958.8|4963.8|4957.8|6
1614327060000|2021-02-26 08:11:00|||||||||15
1614327070000|2021-02-26 08:11:10|4963.5|4957.5|4962.8|4956.8|4963.5|4957.5|4962.8|4956.8|0
1614327080000|2021-02-26 08:11:20|4962.7|4956.7|4962.8|4956.8|4963.3|4957.3|4962.5|4956.5|2
1614327100000|2021-02-26 08:11:40|4963.2|4957.2|4963.8|4957.8|4963.8|4957.8|4963.2|4957.2|0
1614327110000|2021-02-26 08:11:50|4964.8|4958.8|4965.8|4959.8|4965.8|4959.8|4964.8|4958.8|0
1614327120000|2021-02-26 08:12:00|4966.2|4960.2|4966.8|4960.8|4967.8|4961.8|4966.2|4960.2|6
1614327130000|2021-02-26 08:12:10|4967|4961|4967.8|4961.8|4967.8|4961.8|4967|4961|1
1614327140000|2021-02-26 08:12:20|4967.1|4961.1|4967.8|4961.8|4967.8|4961.8|4967|4961|0
1614327150000|2021-02-26 08:12:30|4968.3|4962.3|4968.8|4962.8|4968.8|4962.8|4968.3|4962.3|1
1614327160000|2021-02-26 08:12:40|4968.7|4962.7|4968.3|4962.3|4968.7|4962.7|4968.3|4962.3|0
1614327170000|2021-02-26 08:12:50|4968|4962|4967.8|4961.8|4968|4962|4967.8|4961.8|0
1614327180000|2021-02-26 08:13:00|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|3
1614327190000|2021-02-26 08:13:10|4968.5|4962.5|4969|4963|4969|4963|4968.3|4962.3|2
1614327200000|2021-02-26 08:13:20|4970.8|4964.8|4969.8|4963.8|4970.8|4964.8|4969.3|4963.3|6
1614327220000|2021-02-26 08:13:40|4970.3|4964.3|4969.8|4963.8|4970.3|4964.3|4969.8|4963.8|11
1614327250000|2021-02-26 08:14:10|4969.3|4963.3|4969.8|4963.8|4969.8|4963.8|4969.3|4963.3|7
1614327260000|2021-02-26 08:14:20|4970.8|4964.8|4971.8|4965.8|4971.8|4965.8|4970.8|4964.8|4
1614327270000|2021-02-26 08:14:30|4972.8|4966.8|4973.8|4967.8|4973.8|4967.8|4972.8|4966.8|6
1614327280000|2021-02-26 08:14:40|4974.8|4968.8|4974.8|4968.8|4975.8|4969.8|4974.3|4968.3|9
1614327290000|2021-02-26 08:14:50|4975.2|4969.2|4976.8|4970.8|4976.8|4970.8|4974.8|4968.8|3
1614327300000|2021-02-26 08:15:00|4975.8|4969.8|4975.8|4969.8|4977|4971|4975.8|4969.8|14
1614327310000|2021-02-26 08:15:10|4975.4|4969.4|4975.3|4969.3|4975.4|4969.4|4975.3|4969.3|0
1614327320000|2021-02-26 08:15:20|4975.2|4969.2|4975.8|4969.8|4975.8|4969.8|4974.3|4968.3|7
1614327350000|2021-02-26 08:15:50|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|0
1614327370000|2021-02-26 08:16:10|4975.9|4969.9|4974.8|4968.8|4975.9|4969.9|4974.8|4968.8|1
1614327380000|2021-02-26 08:16:20|4975.2|4969.2|4975.8|4969.8|4975.8|4969.8|4975.2|4969.2|1
1614327390000|2021-02-26 08:16:30|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|0
1614327400000|2021-02-26 08:16:40|4975.1|4969.1|4975.8|4969.8|4976.2|4970.2|4975.1|4969.1|16
1614327410000|2021-02-26 08:16:50|4975.9|4969.9|4976.3|4970.3|4976.3|4970.3|4975.9|4969.9|0
1614327420000|2021-02-26 08:17:00|4975.8|4969.8|4970.8|4964.8|4976.8|4970.8|4970.8|4964.8|49
1614327430000|2021-02-26 08:17:10|4971.3|4965.3|4971.8|4965.8|4971.8|4965.8|4971.3|4965.3|2
1614327450000|2021-02-26 08:17:30|4971.4|4965.4|4971.8|4965.8|4971.8|4965.8|4971.4|4965.4|0
1614327460000|2021-02-26 08:17:40|4971.7|4965.7|4970.8|4964.8|4971.8|4965.8|4970.8|4964.8|1
1614327470000|2021-02-26 08:17:50|4970.1|4964.1|4969.8|4963.8|4970.1|4964.1|4969.8|4963.8|0
1614327480000|2021-02-26 08:18:00|4969.1|4963.1|4967.8|4961.8|4969.1|4963.1|4967.8|4961.8|5
1614327490000|2021-02-26 08:18:10|4967.9|4961.9|4968.8|4962.8|4968.8|4962.8|4967.9|4961.9|2
1614327500000|2021-02-26 08:18:20|4968.4|4962.4|4969.8|4963.8|4969.8|4963.8|4967.8|4961.8|5
1614327520000|2021-02-26 08:18:40|4969.4|4963.4|4969.8|4963.8|4969.8|4963.8|4969.3|4963.3|1
1614327530000|2021-02-26 08:18:50|4970.1|4964.1|4971.8|4965.8|4971.8|4965.8|4970.1|4964.1|17
1614327540000|2021-02-26 08:19:00|4971.7|4965.7|4970.8|4964.8|4971.7|4965.7|4970.8|4964.8|2
1614327550000|2021-02-26 08:19:10|4970.9|4964.9|4972.6|4966.6|4972.6|4966.6|4970.8|4964.8|7
1614327560000|2021-02-26 08:19:20|4972.9|4966.9|4973.4|4967.4|4973.4|4967.4|4972.9|4966.9|2
1614327580000|2021-02-26 08:19:40|4973.9|4967.9|4973.4|4967.4|4973.9|4967.9|4973.4|4967.4|3
1614327600000|2021-02-26 08:20:00|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|2
1614327610000|2021-02-26 08:20:10|4974.1|4968.1|4976.9|4970.9|4976.9|4970.9|4973.9|4967.9|3
1614327630000|2021-02-26 08:20:30|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|18
1614327640000|2021-02-26 08:20:40|4974.6|4968.6|4973.9|4967.9|4974.6|4968.6|4973.9|4967.9|2
1614327650000|2021-02-26 08:20:50|4973.6|4967.6|4973.4|4967.4|4973.6|4967.6|4973.4|4967.4|0
1614327660000|2021-02-26 08:21:00|4974.2|4968.2|4979.9|4973.9|4980.4|4974.4|4974.2|4968.2|25
1614327670000|2021-02-26 08:21:10|4980.1|4974.1|4980.9|4974.9|4981.1|4975.1|4979.9|4973.9|21
1614327680000|2021-02-26 08:21:20|4980.6|4974.6|4980.4|4974.4|4980.9|4974.9|4980.4|4974.4|0
1614327690000|2021-02-26 08:21:30|4979.9|4973.9|4979.4|4973.4|4979.9|4973.9|4978.9|4972.9|4
1614327700000|2021-02-26 08:21:40|4979.6|4973.6|4979.9|4973.9|4979.9|4973.9|4979.6|4973.6|1
1614327710000|2021-02-26 08:21:50|4980.3|4974.3|4980.9|4974.9|4980.9|4974.9|4980.3|4974.3|12
1614327750000|2021-02-26 08:22:30|4980.8|4974.8|4979.9|4973.9|4980.8|4974.8|4979.9|4973.9|0
1614327760000|2021-02-26 08:22:40|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|2
1614327770000|2021-02-26 08:22:50|4981.2|4975.2|4982.4|4976.4|4982.4|4976.4|4981.2|4975.2|1
1614327780000|2021-02-26 08:23:00|4982.9|4976.9|4982.9|4976.9|4983.9|4977.9|4982.9|4976.9|17
1614327790000|2021-02-26 08:23:10|4983.7|4977.7|4983.4|4977.4|4984.4|4978.4|4983.4|4977.4|27
1614327800000|2021-02-26 08:23:20|4984.4|4978.4|4983.9|4977.9|4984.4|4978.4|4983.4|4977.4|13
1614327810000|2021-02-26 08:23:30|4984.1|4978.1|4983.9|4977.9|4984.1|4978.1|4983.9|4977.9|1
1614327820000|2021-02-26 08:23:40|4982.9|4976.9|4980.9|4974.9|4982.9|4976.9|4980.9|4974.9|4
1614327830000|2021-02-26 08:23:50|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|2
1614327840000|2021-02-26 08:24:00|4981.9|4975.9|4982.2|4976.2|4982.9|4976.9|4981.9|4975.9|6
1614327850000|2021-02-26 08:24:10|4981.9|4975.9|4981.9|4975.9|4982.3|4976.3|4981.9|4975.9|1
1614327860000|2021-02-26 08:24:20|4981.2|4975.2|4981.9|4975.9|4981.9|4975.9|4980.9|4974.9|4
1614327870000|2021-02-26 08:24:30|4982.3|4976.3|4981.9|4975.9|4982.3|4976.3|4981.9|4975.9|1
1614327880000|2021-02-26 08:24:40|||||||||1
1614327900000|2021-02-26 08:25:00|4982.1|4976.1|4983.4|4977.4|4983.4|4977.4|4982.1|4976.1|1
1614327910000|2021-02-26 08:25:10|4983.3|4977.3|4982.9|4976.9|4983.3|4977.3|4982.9|4976.9|0
1614327920000|2021-02-26 08:25:20|4981.9|4975.9|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|7
1614327940000|2021-02-26 08:25:40|4986.9|4980.9|4988.9|4982.9|4988.9|4982.9|4986.9|4980.9|16
1614327950000|2021-02-26 08:25:50|4987.9|4981.9|4986.9|4980.9|4987.9|4981.9|4986.9|4980.9|4
1614327960000|2021-02-26 08:26:00|4987.3|4981.3|4987.9|4981.9|4987.9|4981.9|4987.3|4981.3|1
1614327970000|2021-02-26 08:26:10|4988.3|4982.3|4988.9|4982.9|4988.9|4982.9|4988.3|4982.3|1
1614327980000|2021-02-26 08:26:20|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|3
1614327990000|2021-02-26 08:26:30|4987.4|4981.4|4986.2|4980.2|4987.4|4981.4|4986.2|4980.2|9
1614328000000|2021-02-26 08:26:40|4985.9|4979.9|4987.6|4981.6|4987.6|4981.6|4985.9|4979.9|1
1614328010000|2021-02-26 08:26:50|||||||||1
1614328040000|2021-02-26 08:27:20|4985.8|4979.8|4988.1|4982.1|4990.6|4984.6|4985.8|4979.8|23
1614328050000|2021-02-26 08:27:30|4987.1|4981.1|4987.1|4981.1|4987.6|4981.6|4987.1|4981.1|3
1614328070000|2021-02-26 08:27:50|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|5
1614328080000|2021-02-26 08:28:00|4986|4980|4986.7|4980.7|4986.7|4980.7|4986|4980|2
1614328090000|2021-02-26 08:28:10|4987.1|4981.1|4987.6|4981.6|4987.6|4981.6|4987.1|4981.1|0
1614328100000|2021-02-26 08:28:20|4987.2|4981.2|4986.7|4980.7|4987.2|4981.2|4986.7|4980.7|5
1614328110000|2021-02-26 08:28:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|1
1614328120000|2021-02-26 08:28:40|4985.5|4979.5|4985|4979|4985.5|4979.5|4985|4979|14
1614328130000|2021-02-26 08:28:50|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4
1614328140000|2021-02-26 08:29:00|4984.5|4978.5|4983.2|4977.2|4984.5|4978.5|4983.2|4977.2|5
1614328150000|2021-02-26 08:29:10|4982.3|4976.3|4985|4979|4985|4979|4982.3|4976.3|3
1614328160000|2021-02-26 08:29:20|4985.6|4979.6|4986.4|4980.4|4986.4|4980.4|4985.6|4979.6|1
1614328170000|2021-02-26 08:29:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|2
1614328180000|2021-02-26 08:29:40|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|0
1614328190000|2021-02-26 08:29:50|4986.3|4980.3|4988|4982|4988|4982|4986.3|4980.3|2
1614328200000|2021-02-26 08:30:00|4987.6|4981.6|4987.1|4981.1|4987.6|4981.6|4987.1|4981.1|1
1614328210000|2021-02-26 08:30:10|4987.2|4981.2|4987.1|4981.1|4987.5|4981.5|4987.1|4981.1|1
1614328220000|2021-02-26 08:30:20|4986.7|4980.7|4987.1|4981.1|4987.1|4981.1|4986.7|4980.7|7
1614328230000|2021-02-26 08:30:30|4986.7|4980.7|4986.7|4980.7|4987.1|4981.1|4986.7|4980.7|9
1614328240000|2021-02-26 08:30:40|||||||||1
1614328250000|2021-02-26 08:30:50|4988|4982|4988.8|4982.8|4988.8|4982.8|4988|4982|8
1614328260000|2021-02-26 08:31:00|4989.2|4983.2|4988.8|4982.8|4989.2|4983.2|4988.8|4982.8|1
1614328270000|2021-02-26 08:31:10|4988|4982|4987.6|4981.6|4988|4982|4987.6|4981.6|1
1614328280000|2021-02-26 08:31:20|4988|4982|4988|4982|4988|4982|4988|4982|1
1614328290000|2021-02-26 08:31:30|4987.8|4981.8|4988|4982|4988|4982|4987.8|4981.8|1
1614328320000|2021-02-26 08:32:00|4987.6|4981.6|4988|4982|4989.3|4983.3|4987.6|4981.6|15
1614328330000|2021-02-26 08:32:10|4987.6|4981.6|4984.8|4978.8|4987.6|4981.6|4984.8|4978.8|5
1614328340000|2021-02-26 08:32:20|4984.4|4978.4|4984.3|4978.3|4984.4|4978.4|4984.3|4978.3|0
1614328350000|2021-02-26 08:32:30|4984.8|4978.8|4984.3|4978.3|4984.8|4978.8|4984.3|4978.3|0
1614328360000|2021-02-26 08:32:40|4983.3|4977.3|4983.8|4977.8|4983.8|4977.8|4983.3|4977.3|0
1614328370000|2021-02-26 08:32:50|4982.7|4976.7|4982.3|4976.3|4982.7|4976.7|4982.3|4976.3|10
1614328380000|2021-02-26 08:33:00|4980.3|4974.3|4980.7|4974.7|4980.7|4974.7|4980.3|4974.3|9
1614328420000|2021-02-26 08:33:40|4980.3|4974.3|4980.7|4974.7|4980.7|4974.7|4980.3|4974.3|2
1614328440000|2021-02-26 08:34:00|4980.8|4974.8|4980.3|4974.3|4981.2|4975.2|4980.3|4974.3|0
1614328460000|2021-02-26 08:34:20|4980.4|4974.4|4983.8|4977.8|4983.8|4977.8|4980.4|4974.4|2
1614328470000|2021-02-26 08:34:30|4983.5|4977.5|4982.1|4976.1|4983.5|4977.5|4982.1|4976.1|0
1614328480000|2021-02-26 08:34:40|4982.5|4976.5|4983|4977|4983|4977|4982.5|4976.5|1
1614328490000|2021-02-26 08:34:50|4984.1|4978.1|4984.7|4978.7|4984.7|4978.7|4984.1|4978.1|5
1614328500000|2021-02-26 08:35:00|4985.2|4979.2|4985.6|4979.6|4985.6|4979.6|4985.2|4979.2|1
1614328510000|2021-02-26 08:35:10|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|1
1614328520000|2021-02-26 08:35:20|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|0
1614328530000|2021-02-26 08:35:30|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|1
1614328540000|2021-02-26 08:35:40|4985|4979|4985.6|4979.6|4985.6|4979.6|4983.8|4977.8|6
1614328560000|2021-02-26 08:36:00|4985.5|4979.5|4984.7|4978.7|4985.5|4979.5|4984.7|4978.7|1
1614328580000|2021-02-26 08:36:20|4984.6|4978.6|4983.8|4977.8|4984.6|4978.6|4983.8|4977.8|1
1614328600000|2021-02-26 08:36:40|4984.2|4978.2|4984.7|4978.7|4984.7|4978.7|4984.2|4978.2|1
1614328640000|2021-02-26 08:37:20|4984.6|4978.6|4983.8|4977.8|4984.6|4978.6|4983.8|4977.8|1
1614328670000|2021-02-26 08:37:50|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|0
1614328680000|2021-02-26 08:38:00|4983.3|4977.3|4982.1|4976.1|4983.3|4977.3|4982.1|4976.1|4
1614328690000|2021-02-26 08:38:10|4982.5|4976.5|4983|4977|4983|4977|4982.5|4976.5|2
1614328700000|2021-02-26 08:38:20|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|3
1614328710000|2021-02-26 08:38:30|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|1
1614328730000|2021-02-26 08:38:50|4983.7|4977.7|4982.5|4976.5|4983.7|4977.7|4982.5|4976.5|1
1614328740000|2021-02-26 08:39:00|4982|4976|4982.1|4976.1|4982.1|4976.1|4982|4976|11
1614328750000|2021-02-26 08:39:10|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|1
1614328760000|2021-02-26 08:39:20|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.6|4975.6|1
1614328770000|2021-02-26 08:39:30|4981.6|4975.6|4982.1|4976.1|4982.1|4976.1|4981.6|4975.6|3
1614328780000|2021-02-26 08:39:40|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|0
1614328790000|2021-02-26 08:39:50|4982.1|4976.1|4982.4|4976.4|4982.4|4976.4|4982.1|4976.1|1
1614328800000|2021-02-26 08:40:00|4982.1|4976.1|4982.1|4976.1|4982.4|4976.4|4982.1|4976.1|0
1614328850000|2021-02-26 08:40:50|4981.9|4975.9|4981.6|4975.6|4981.9|4975.9|4981.6|4975.6|0
1614328860000|2021-02-26 08:41:00|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4981.7|4975.7|1
1614328890000|2021-02-26 08:41:30|4981.7|4975.7|4981.7|4975.7|4982.1|4976.1|4981.7|4975.7|0
1614328900000|2021-02-26 08:41:40|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|0
1614328940000|2021-02-26 08:42:20|4981.7|4975.7|4981.6|4975.6|4981.7|4975.7|4981.6|4975.6|3
1614328950000|2021-02-26 08:42:30|4981.7|4975.7|4981.6|4975.6|4981.7|4975.7|4981.6|4975.6|2
1614328960000|2021-02-26 08:42:40|4981.7|4975.7|4982.1|4976.1|4982.1|4976.1|4981.7|4975.7|0
1614328970000|2021-02-26 08:42:50|||||||||1
1614328980000|2021-02-26 08:43:00|4981.7|4975.7|4982.3|4976.3|4982.3|4976.3|4981.7|4975.7|0
1614329000000|2021-02-26 08:43:20|4983.1|4977.1|4983.3|4977.3|4983.3|4977.3|4983.1|4977.1|5
1614329020000|2021-02-26 08:43:40|4982.9|4976.9|4982.8|4976.8|4982.9|4976.9|4982.3|4976.3|1
1614329030000|2021-02-26 08:43:50|4982.7|4976.7|4981.7|4975.7|4982.7|4976.7|4981.7|4975.7|0
1614329050000|2021-02-26 08:44:10|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|1
1614329080000|2021-02-26 08:44:40|4982.2|4976.2|4984.2|4978.2|4984.2|4978.2|4981.8|4975.8|3
1614329090000|2021-02-26 08:44:50|4984.6|4978.6|4987.3|4981.3|4987.3|4981.3|4984.6|4978.6|4
1614329100000|2021-02-26 08:45:00|4987.1|4981.1|4986.3|4980.3|4987.1|4981.1|4986.3|4980.3|3
1614329110000|2021-02-26 08:45:10|4986.7|4980.7|4986.3|4980.3|4986.8|4980.8|4986.3|4980.3|1
1614329130000|2021-02-26 08:45:30|4986.2|4980.2|4985.3|4979.3|4986.2|4980.2|4985.3|4979.3|0
1614329140000|2021-02-26 08:45:40|4985.7|4979.7|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|1
1614329150000|2021-02-26 08:45:50|4984.7|4978.7|4984.3|4978.3|4984.7|4978.7|4984.3|4978.3|0
1614329160000|2021-02-26 08:46:00|4983.2|4977.2|4981.7|4975.7|4983.2|4977.2|4981.7|4975.7|2
1614329170000|2021-02-26 08:46:10|4981.3|4975.3|4980.7|4974.7|4981.3|4975.3|4980.7|4974.7|6
1614329180000|2021-02-26 08:46:20|4981.1|4975.1|4981.3|4975.3|4981.3|4975.3|4981.1|4975.1|1
1614329190000|2021-02-26 08:46:30|4980.9|4974.9|4981.3|4975.3|4981.7|4975.7|4980.7|4974.7|2
1614329200000|2021-02-26 08:46:40|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|0
1614329210000|2021-02-26 08:46:50|4982.1|4976.1|4982.2|4976.2|4982.2|4976.2|4982.1|4976.1|0
1614329220000|2021-02-26 08:47:00|4982.3|4976.3|4982.7|4976.7|4982.7|4976.7|4982.3|4976.3|0
1614329230000|2021-02-26 08:47:10|4983.3|4977.3|4982.3|4976.3|4983.3|4977.3|4982.3|4976.3|1
1614329240000|2021-02-26 08:47:20|4981.5|4975.5|4981.3|4975.3|4981.5|4975.5|4981.3|4975.3|0
1614329270000|2021-02-26 08:47:50|4981.2|4975.2|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|0
1614329280000|2021-02-26 08:48:00|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|3
1614329290000|2021-02-26 08:48:10|4980.8|4974.8|4982.3|4976.3|4982.3|4976.3|4980.7|4974.7|5
1614329330000|2021-02-26 08:48:50|4983.1|4977.1|4983.3|4977.3|4983.3|4977.3|4983.1|4977.1|0
1614329340000|2021-02-26 08:49:00|4983.8|4977.8|4983.3|4977.3|4983.8|4977.8|4983.3|4977.3|0
1614329360000|2021-02-26 08:49:20|4982.9|4976.9|4982.3|4976.3|4982.9|4976.9|4982.3|4976.3|0
1614329390000|2021-02-26 08:49:50|4982.7|4976.7|4983.3|4977.3|4983.3|4977.3|4982.7|4976.7|0
1614329400000|2021-02-26 08:50:00|4981.3|4975.3|4981.3|4975.3|4982.3|4976.3|4980.9|4974.9|12
1614329430000|2021-02-26 08:50:30|4981.8|4975.8|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|0
1614329490000|2021-02-26 08:51:30|4981.7|4975.7|4982.7|4976.7|4982.7|4976.7|4981.7|4975.7|0
1614329500000|2021-02-26 08:51:40|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|0
1614329510000|2021-02-26 08:51:50|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|0
1614329520000|2021-02-26 08:52:00|4983.3|4977.3|4983.7|4977.7|4983.7|4977.7|4983.3|4977.3|0
1614329530000|2021-02-26 08:52:10|4983.3|4977.3|4983.3|4977.3|4983.7|4977.7|4983.3|4977.3|0
1614329540000|2021-02-26 08:52:20|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.3|4977.3|0
1614329550000|2021-02-26 08:52:30|4983.3|4977.3|4983.3|4977.3|4983.7|4977.7|4981.9|4975.9|0
1614329560000|2021-02-26 08:52:40|4982.5|4976.5|4982.3|4976.3|4982.5|4976.5|4982.3|4976.3|2
1614329570000|2021-02-26 08:52:50|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|0
1614329580000|2021-02-26 08:53:00|4981.7|4975.7|4981.8|4975.8|4982.3|4976.3|4981.7|4975.7|0
1614329600000|2021-02-26 08:53:20|4981.7|4975.7|4981.3|4975.3|4981.7|4975.7|4981.3|4975.3|0
1614329650000|2021-02-26 08:54:10|4981.2|4975.2|4980.8|4974.8|4981.2|4975.2|4980.8|4974.8|0
1614329660000|2021-02-26 08:54:20|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|1
1614329680000|2021-02-26 08:54:40|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|1
1614329690000|2021-02-26 08:54:50|4980.2|4974.2|4979.8|4973.8|4980.2|4974.2|4979.8|4973.8|0
1614329710000|2021-02-26 08:55:10|4979.3|4973.3|4978.8|4972.8|4979.3|4973.3|4978.8|4972.8|1
1614329720000|2021-02-26 08:55:20|4978.4|4972.4|4977.3|4971.3|4978.4|4972.4|4977.3|4971.3|2
1614329750000|2021-02-26 08:55:50|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|1
1614329790000|2021-02-26 08:56:30|4979|4973|4977.3|4971.3|4979.3|4973.3|4977.3|4971.3|3
1614329850000|2021-02-26 08:57:30|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|11
1614329870000|2021-02-26 08:57:50|4976.7|4970.7|4976.4|4970.4|4976.8|4970.8|4976.4|4970.4|0
1614329880000|2021-02-26 08:58:00|4976.3|4970.3|4977.3|4971.3|4977.3|4971.3|4976.3|4970.3|0
1614329890000|2021-02-26 08:58:10|4977.2|4971.2|4975.8|4969.8|4977.2|4971.2|4975.8|4969.8|0
1614329920000|2021-02-26 08:58:40|4974.3|4968.3|4974.3|4968.3|4974.3|4968.3|4974.3|4968.3|2
1614329940000|2021-02-26 08:59:00|4974.4|4968.4|4973.3|4967.3|4974.8|4968.8|4973.3|4967.3|1
1614329960000|2021-02-26 08:59:20|4973.4|4967.4|4974.3|4968.3|4974.3|4968.3|4973.4|4967.4|1
1614330000000|2021-02-26 09:00:00|4974.5|4968.5|4975.3|4969.3|4975.3|4969.3|4974.5|4968.5|1
1614330030000|2021-02-26 09:00:30|4974.9|4968.9|4974.3|4968.3|4974.9|4968.9|4974.3|4968.3|0
1614330040000|2021-02-26 09:00:40|4974.7|4968.7|4974.8|4968.8|4975.3|4969.3|4974.7|4968.7|0
1614330050000|2021-02-26 09:00:50|4975|4969|4976.3|4970.3|4976.3|4970.3|4975|4969|2
1614330060000|2021-02-26 09:01:00|4977|4971|4977.3|4971.3|4977.3|4971.3|4977|4971|2
1614330070000|2021-02-26 09:01:10|4977.7|4971.7|4978.3|4972.3|4978.3|4972.3|4977.7|4971.7|0
1614330090000|2021-02-26 09:01:30|4980.3|4974.3|4981.3|4975.3|4981.3|4975.3|4980.3|4974.3|7
1614330110000|2021-02-26 09:01:50|4981.7|4975.7|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|4
1614330130000|2021-02-26 09:02:10|4982|4976|4982.3|4976.3|4982.3|4976.3|4982|4976|0
1614330140000|2021-02-26 09:02:20|4983.3|4977.3|4985.3|4979.3|4985.3|4979.3|4983.3|4977.3|13
1614330150000|2021-02-26 09:02:30|4985.2|4979.2|4986.3|4980.3|4986.3|4980.3|4985.2|4979.2|5
1614330180000|2021-02-26 09:03:00|||||||||1
1614330190000|2021-02-26 09:03:10|4986.6|4980.6|4988.3|4982.3|4988.3|4982.3|4986.6|4980.6|1
1614330200000|2021-02-26 09:03:20|4992.8|4986.8|4992.3|4986.3|4992.8|4986.8|4991.8|4985.8|9
1614330210000|2021-02-26 09:03:30|||||||||1
1614330220000|2021-02-26 09:03:40|4991.1|4985.1|4989.3|4983.3|4991.1|4985.1|4989.3|4983.3|5
1614330240000|2021-02-26 09:04:00|4990.1|4984.1|4988.8|4982.8|4990.1|4984.1|4987.8|4981.8|7
1614330250000|2021-02-26 09:04:10|4988.5|4982.5|4986.8|4980.8|4988.5|4982.5|4986.8|4980.8|10
1614330260000|2021-02-26 09:04:20|4987.1|4981.1|4987.3|4981.3|4987.3|4981.3|4987.1|4981.1|3
1614330280000|2021-02-26 09:04:40|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1614330310000|2021-02-26 09:05:10|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|2
1614330360000|2021-02-26 09:06:00|4989|4983|4991.3|4985.3|4991.3|4985.3|4989|4983|5
1614330380000|2021-02-26 09:06:20|||||||||1
1614330390000|2021-02-26 09:06:30|||||||||2
1614330400000|2021-02-26 09:06:40|4991.8|4985.8|4993.3|4987.3|4993.3|4987.3|4991.8|4985.8|1
1614330410000|2021-02-26 09:06:50|4993.1|4987.1|4993.3|4987.3|4993.3|4987.3|4993.1|4987.1|1
1614330420000|2021-02-26 09:07:00|4992.3|4986.3|4992.3|4986.3|4992.3|4986.3|4992.3|4986.3|8
1614330430000|2021-02-26 09:07:10|4991.9|4985.9|4991.3|4985.3|4992.3|4986.3|4990.9|4984.9|4
1614330440000|2021-02-26 09:07:20|4990.9|4984.9|4990.8|4984.8|4990.9|4984.9|4990.8|4984.8|0
1614330450000|2021-02-26 09:07:30|||||||||7
1614330470000|2021-02-26 09:07:50|||||||||12
1614330480000|2021-02-26 09:08:00|||||||||5
1614330490000|2021-02-26 09:08:10|4991|4985|4992.8|4986.8|4992.8|4986.8|4991|4985|13
1614330500000|2021-02-26 09:08:20|4993|4987|4995.8|4989.8|4995.8|4989.8|4993|4987|15
1614330510000|2021-02-26 09:08:30|4997.8|4991.8|4997.8|4991.8|4997.8|4991.8|4997.8|4991.8|22
1614330520000|2021-02-26 09:08:40|5003.8|4997.8|5002.8|4996.8|5004.3|4998.3|5002.8|4996.8|82
1614330530000|2021-02-26 09:08:50|5002.3|4996.3|5001.8|4995.8|5002.3|4996.3|5001.8|4995.8|3
1614330540000|2021-02-26 09:09:00|5002.3|4996.3|5001.8|4995.8|5002.3|4996.3|5001.8|4995.8|3
1614330550000|2021-02-26 09:09:10|5001.9|4995.9|5002.3|4996.3|5002.3|4996.3|5001.9|4995.9|3
1614330570000|2021-02-26 09:09:30|5002.4|4996.4|5002.8|4996.8|5002.8|4996.8|5002.4|4996.4|0
1614330580000|2021-02-26 09:09:40|5002.4|4996.4|5001.8|4995.8|5002.4|4996.4|5001.8|4995.8|2
1614330590000|2021-02-26 09:09:50|5001.4|4995.4|5000.8|4994.8|5001.4|4995.4|5000.8|4994.8|0
1614330600000|2021-02-26 09:10:00|4999.3|4993.3|4998.3|4992.3|4999.3|4993.3|4998.3|4992.3|4
1614330640000|2021-02-26 09:10:40|4997.9|4991.9|4997.3|4991.3|4997.9|4991.9|4997.3|4991.3|0
1614330660000|2021-02-26 09:11:00|||||||||1
1614330670000|2021-02-26 09:11:10|4996.9|4990.9|4996.3|4990.3|4996.9|4990.9|4996.3|4990.3|0
1614330680000|2021-02-26 09:11:20|4996.6|4990.6|4997.3|4991.3|4997.3|4991.3|4996.6|4990.6|1
1614330690000|2021-02-26 09:11:30|4997.4|4991.4|4998.3|4992.3|4998.3|4992.3|4997.4|4991.4|2
1614330720000|2021-02-26 09:12:00|4998.6|4992.6|4999.3|4993.3|4999.3|4993.3|4998.6|4992.6|0
1614330730000|2021-02-26 09:12:10|4998.9|4992.9|4998.8|4992.8|4998.9|4992.9|4998.8|4992.8|3
1614330750000|2021-02-26 09:12:30|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4997.9|4991.9|3
1614330760000|2021-02-26 09:12:40|4999|4993|5000.3|4994.3|5000.3|4994.3|4999|4993|2
1614330790000|2021-02-26 09:13:10|5000.6|4994.6|5000.8|4994.8|5000.8|4994.8|5000.6|4994.6|0
1614330810000|2021-02-26 09:13:30|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|1
1614330850000|2021-02-26 09:14:10|5000.1|4994.1|4999.8|4993.8|5000.1|4994.1|4999.8|4993.8|0
1614330860000|2021-02-26 09:14:20|4997.8|4991.8|4998.3|4992.3|4998.3|4992.3|4997.3|4991.3|25
1614330890000|2021-02-26 09:14:50|4998.1|4992.1|4997.3|4991.3|4998.1|4992.1|4997.3|4991.3|0
1614330900000|2021-02-26 09:15:00|4996.9|4990.9|4997.3|4991.3|4997.3|4991.3|4996.9|4990.9|2
1614330910000|2021-02-26 09:15:10|4997.2|4991.2|4996.7|4990.7|4997.2|4991.2|4996.7|4990.7|0
1614330930000|2021-02-26 09:15:30|4996.9|4990.9|4996.7|4990.7|4997.2|4991.2|4996.7|4990.7|0
1614330940000|2021-02-26 09:15:40|4996.6|4990.6|4996.2|4990.2|4996.6|4990.6|4996.2|4990.2|2
1614330960000|2021-02-26 09:16:00|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|1
1614330970000|2021-02-26 09:16:10|4997.4|4991.4|4998.2|4992.2|4998.2|4992.2|4997.4|4991.4|1
1614331010000|2021-02-26 09:16:50|4998.6|4992.6|4999.2|4993.2|4999.2|4993.2|4998.6|4992.6|0
1614331020000|2021-02-26 09:17:00|4999.4|4993.4|5000.2|4994.2|5000.2|4994.2|4999.4|4993.4|1
1614331030000|2021-02-26 09:17:10|5000.6|4994.6|5003.7|4997.7|5003.7|4997.7|5000.6|4994.6|19
1614331040000|2021-02-26 09:17:20|5003.4|4997.4|5003.2|4997.2|5003.4|4997.4|5003.2|4997.2|4
1614331060000|2021-02-26 09:17:40|5002.9|4996.9|5001.2|4995.2|5002.9|4996.9|5001.2|4995.2|12
1614331090000|2021-02-26 09:18:10|5001.6|4995.6|5002.2|4996.2|5002.2|4996.2|5001.6|4995.6|0
1614331100000|2021-02-26 09:18:20|5002.1|4996.1|5001.2|4995.2|5002.1|4996.1|5001.2|4995.2|0
1614331110000|2021-02-26 09:18:30|5000.9|4994.9|5000.7|4994.7|5000.9|4994.9|5000.7|4994.7|0
1614331130000|2021-02-26 09:18:50|5000.6|4994.6|4999.2|4993.2|5000.6|4994.6|4999.2|4993.2|0
1614331150000|2021-02-26 09:19:10|4999.1|4993.1|4999.2|4993.2|4999.2|4993.2|4998.2|4992.2|0
1614331160000|2021-02-26 09:19:20|4999.1|4993.1|4998.2|4992.2|4999.1|4993.1|4998.2|4992.2|0
1614331180000|2021-02-26 09:19:40|4998.4|4992.4|4999.2|4993.2|4999.2|4993.2|4998.4|4992.4|2
1614331200000|2021-02-26 09:20:00|4999.1|4993.1|4998.7|4992.7|4999.1|4993.1|4998.7|4992.7|1
1614331210000|2021-02-26 09:20:10|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|0
1614331250000|2021-02-26 09:20:50|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|5
1614331260000|2021-02-26 09:21:00|4996.5|4990.5|4996.2|4990.2|4996.5|4990.5|4996.2|4990.2|2
1614331270000|2021-02-26 09:21:10|4995.9|4989.9|4995.2|4989.2|4995.9|4989.9|4995.2|4989.2|1
1614331280000|2021-02-26 09:21:20|4994.7|4988.7|4993.2|4987.2|4994.7|4988.7|4993.2|4987.2|2
1614331300000|2021-02-26 09:21:40|4993.1|4987.1|4992.2|4986.2|4993.1|4987.1|4992.2|4986.2|2
1614331320000|2021-02-26 09:22:00|4991.2|4985.2|4990.2|4984.2|4991.2|4985.2|4990.2|4984.2|8
1614331330000|2021-02-26 09:22:10|4990.6|4984.6|4990.7|4984.7|4991.2|4985.2|4990.6|4984.6|1
1614331340000|2021-02-26 09:22:20|4990.6|4984.6|4991.2|4985.2|4991.2|4985.2|4990.2|4984.2|1
1614331350000|2021-02-26 09:22:30|4991.6|4985.6|4991.7|4985.7|4991.7|4985.7|4991.6|4985.6|0
1614331360000|2021-02-26 09:22:40|4991|4985|4990.2|4984.2|4991|4985|4990.2|4984.2|2
1614331370000|2021-02-26 09:22:50|4990.9|4984.9|4991.2|4985.2|4991.2|4985.2|4990.9|4984.9|6
1614331390000|2021-02-26 09:23:10|4991.6|4985.6|4993.2|4987.2|4993.2|4987.2|4991.6|4985.6|4
1614331400000|2021-02-26 09:23:20|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|6
1614331410000|2021-02-26 09:23:30|4994.1|4988.1|4993.2|4987.2|4994.2|4988.2|4993.2|4987.2|0
1614331430000|2021-02-26 09:23:50|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|0
1614331440000|2021-02-26 09:24:00|||||||||5
1614331450000|2021-02-26 09:24:10|4993.2|4987.2|4994.2|4988.2|4994.2|4988.2|4993.2|4987.2|6
1614331460000|2021-02-26 09:24:20|4993.5|4987.5|4993.2|4987.2|4993.5|4987.5|4993.2|4987.2|0
1614331470000|2021-02-26 09:24:30|4993.6|4987.6|4993.7|4987.7|4993.7|4987.7|4993.6|4987.6|0
1614331480000|2021-02-26 09:24:40|4994.1|4988.1|4993.2|4987.2|4994.2|4988.2|4993.2|4987.2|3
1614331530000|2021-02-26 09:25:30|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|2
1614331540000|2021-02-26 09:25:40|4994|4988|4993.2|4987.2|4994|4988|4993.2|4987.2|1
1614331580000|2021-02-26 09:26:20|4992.9|4986.9|4992.7|4986.7|4992.9|4986.9|4992.7|4986.7|0
1614331590000|2021-02-26 09:26:30|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|0
1614331610000|2021-02-26 09:26:50|4993.6|4987.6|4992.2|4986.2|4993.7|4987.7|4992.2|4986.2|13
1614331620000|2021-02-26 09:27:00|4991.8|4985.8|4990.2|4984.2|4991.8|4985.8|4990.2|4984.2|1
1614331630000|2021-02-26 09:27:10|4989.8|4983.8|4991.2|4985.2|4991.2|4985.2|4989.7|4983.7|4
1614331680000|2021-02-26 09:28:00|4991.6|4985.6|4991.7|4985.7|4991.7|4985.7|4991.6|4985.6|0
1614331690000|2021-02-26 09:28:10|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|1
1614331720000|2021-02-26 09:28:40|4992.3|4986.3|4992.7|4986.7|4992.7|4986.7|4992.3|4986.3|0
1614331740000|2021-02-26 09:29:00|4993.1|4987.1|4993.2|4987.2|4993.2|4987.2|4993.1|4987.1|1
1614331750000|2021-02-26 09:29:10|4992.8|4986.8|4992.7|4986.7|4992.8|4986.8|4992.7|4986.7|0
1614331760000|2021-02-26 09:29:20|4992.6|4986.6|4992.2|4986.2|4992.6|4986.6|4992.2|4986.2|2
1614331770000|2021-02-26 09:29:30|4992.3|4986.3|4992.2|4986.2|4992.3|4986.3|4992.2|4986.2|1
1614331780000|2021-02-26 09:29:40|4991.8|4985.8|4993.2|4987.2|4993.2|4987.2|4991.8|4985.8|3
1614331790000|2021-02-26 09:29:50|4993.6|4987.6|4992.2|4986.2|4993.7|4987.7|4992.2|4986.2|5
1614331810000|2021-02-26 09:30:10|4991.8|4985.8|4989.7|4983.7|4991.8|4985.8|4989.7|4983.7|9
1614331820000|2021-02-26 09:30:20|4989.6|4983.6|4989.2|4983.2|4989.6|4983.6|4989.2|4983.2|7
1614331830000|2021-02-26 09:30:30|4988.8|4982.8|4988.2|4982.2|4988.8|4982.8|4988.2|4982.2|0
1614331840000|2021-02-26 09:30:40|4988.1|4982.1|4987.2|4981.2|4988.1|4982.1|4987.2|4981.2|0
1614331850000|2021-02-26 09:30:50|4988.2|4982.2|4987.7|4981.7|4988.2|4982.2|4987.7|4981.7|0
1614331860000|2021-02-26 09:31:00|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4987.2|4981.2|4
1614331880000|2021-02-26 09:31:20|4988.6|4982.6|4987.2|4981.2|4988.7|4982.7|4987.2|4981.2|4
1614331890000|2021-02-26 09:31:30|4987.6|4981.6|4988.2|4982.2|4988.2|4982.2|4987.6|4981.6|1
1614331920000|2021-02-26 09:32:00|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|0
1614331940000|2021-02-26 09:32:20|4987.3|4981.3|4989.2|4983.2|4989.2|4983.2|4987.3|4981.3|0
1614331950000|2021-02-26 09:32:30|4988.5|4982.5|4988.2|4982.2|4988.5|4982.5|4988.2|4982.2|0
1614331970000|2021-02-26 09:32:50|4987.8|4981.8|4986.7|4980.7|4987.8|4981.8|4986.7|4980.7|1
1614331980000|2021-02-26 09:33:00|4986.6|4980.6|4987.7|4981.7|4987.7|4981.7|4986.2|4980.2|17
1614331990000|2021-02-26 09:33:10|4987.6|4981.6|4987.2|4981.2|4987.6|4981.6|4987.2|4981.2|1
1614332000000|2021-02-26 09:33:20|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1614332010000|2021-02-26 09:33:30|4989|4983|4989.2|4983.2|4989.2|4983.2|4989|4983|0
1614332030000|2021-02-26 09:33:50|4988.8|4982.8|4988.2|4982.2|4988.8|4982.8|4988.2|4982.2|0
1614332040000|2021-02-26 09:34:00|4988.6|4982.6|4988.2|4982.2|4988.7|4982.7|4988.2|4982.2|0
1614332080000|2021-02-26 09:34:40|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|1
1614332100000|2021-02-26 09:35:00|4989.6|4983.6|4989.7|4983.7|4989.7|4983.7|4989.6|4983.6|0
1614332110000|2021-02-26 09:35:10|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|0
1614332120000|2021-02-26 09:35:20|4989.6|4983.6|4990.2|4984.2|4990.2|4984.2|4989.6|4983.6|1
1614332130000|2021-02-26 09:35:30|4991|4985|4991.2|4985.2|4991.2|4985.2|4991|4985|1
1614332140000|2021-02-26 09:35:40|4991.3|4985.3|4992.2|4986.2|4992.2|4986.2|4991.3|4985.3|1
1614332170000|2021-02-26 09:36:10|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|5
1614332200000|2021-02-26 09:36:40|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|2
1614332220000|2021-02-26 09:37:00|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|1
1614332310000|2021-02-26 09:38:30|4992.6|4986.6|4992.2|4986.2|4992.6|4986.6|4992.2|4986.2|0
1614332320000|2021-02-26 09:38:40|4992.6|4986.6|4993.2|4987.2|4993.2|4987.2|4992.6|4986.6|2
1614332340000|2021-02-26 09:39:00|4993.6|4987.6|4994.2|4988.2|4994.2|4988.2|4993.6|4987.6|1
1614332350000|2021-02-26 09:39:10|4994.6|4988.6|4995.2|4989.2|4995.2|4989.2|4994.6|4988.6|0
1614332360000|2021-02-26 09:39:20|||||||||5
1614332380000|2021-02-26 09:39:40|4995.6|4989.6|4995.2|4989.2|4995.6|4989.6|4994.7|4988.7|3
1614332390000|2021-02-26 09:39:50|4995.1|4989.1|4994.2|4988.2|4995.1|4989.1|4994.2|4988.2|1
1614332400000|2021-02-26 09:40:00|4994.3|4988.3|4994.2|4988.2|4994.3|4988.3|4994.2|4988.2|1
1614332410000|2021-02-26 09:40:10|4994|4988|4993.2|4987.2|4994|4988|4993.2|4987.2|2
1614332430000|2021-02-26 09:40:30|4994|4988|4994.2|4988.2|4994.2|4988.2|4994|4988|0
1614332480000|2021-02-26 09:41:20|4994.1|4988.1|4993.2|4987.2|4994.1|4988.1|4993.2|4987.2|1
1614332490000|2021-02-26 09:41:30|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|0
1614332500000|2021-02-26 09:41:40|4992.6|4986.6|4990.2|4984.2|4992.6|4986.6|4990.2|4984.2|1
1614332510000|2021-02-26 09:41:50|4989.8|4983.8|4989.2|4983.2|4989.8|4983.8|4989.2|4983.2|0
1614332530000|2021-02-26 09:42:10|4989.6|4983.6|4990.8|4984.8|4990.8|4984.8|4989.6|4983.6|7
1614332550000|2021-02-26 09:42:30|4991.3|4985.3|4991.2|4985.2|4991.3|4985.3|4991.2|4985.2|6
1614332590000|2021-02-26 09:43:10|4991.3|4985.3|4991.3|4985.3|4991.3|4985.3|4991.3|4985.3|0
1614332600000|2021-02-26 09:43:20|4991.8|4985.8|4991.8|4985.8|4992.2|4986.2|4991.8|4985.8|10
1614332610000|2021-02-26 09:43:30|4991.9|4985.9|4992.2|4986.2|4992.2|4986.2|4991.8|4985.8|4
1614332630000|2021-02-26 09:43:50|4992.3|4986.3|4994.2|4988.2|4994.2|4988.2|4992.3|4986.3|1
1614332650000|2021-02-26 09:44:10|4994.1|4988.1|4994.2|4988.2|4994.2|4988.2|4993.2|4987.2|0
1614332680000|2021-02-26 09:44:40|4994.3|4988.3|4996.2|4990.2|4996.2|4990.2|4994.3|4988.3|1
1614332700000|2021-02-26 09:45:00|4996.1|4990.1|4995.2|4989.2|4996.1|4990.1|4994.2|4988.2|0
1614332710000|2021-02-26 09:45:10|4994.7|4988.7|4994.2|4988.2|4994.7|4988.7|4994.2|4988.2|0
1614332720000|2021-02-26 09:45:20|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|0
1614332730000|2021-02-26 09:45:30|4994.7|4988.7|4994.3|4988.3|4994.7|4988.7|4994.3|4988.3|0
1614332740000|2021-02-26 09:45:40|4994.7|4988.7|4994.8|4988.8|4994.8|4988.8|4994.7|4988.7|1
1614332750000|2021-02-26 09:45:50|4995|4989|4995.3|4989.3|4995.3|4989.3|4995|4989|1
1614332760000|2021-02-26 09:46:00|4995.5|4989.5|4995.8|4989.8|4996.3|4990.3|4995.3|4989.3|8
1614332770000|2021-02-26 09:46:10|4996.3|4990.3|4993.8|4987.8|4996.3|4990.3|4993.8|4987.8|4
1614332790000|2021-02-26 09:46:30|4994.6|4988.6|4994.8|4988.8|4994.8|4988.8|4994.6|4988.6|0
1614332810000|2021-02-26 09:46:50|4993.8|4987.8|4993.8|4987.8|4993.8|4987.8|4993.8|4987.8|2
1614332880000|2021-02-26 09:48:00|4992.8|4986.8|4993.8|4987.8|4993.8|4987.8|4992.8|4986.8|2
1614332890000|2021-02-26 09:48:10|4992.8|4986.8|4992.8|4986.8|4992.8|4986.8|4992.8|4986.8|1
1614332900000|2021-02-26 09:48:20|4992.5|4986.5|4990.8|4984.8|4992.5|4986.5|4990.8|4984.8|4
1614332910000|2021-02-26 09:48:30|4990.5|4984.5|4988.8|4982.8|4990.5|4984.5|4988.8|4982.8|1
1614332930000|2021-02-26 09:48:50|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4986.5|4980.5|2
1614332940000|2021-02-26 09:49:00|4988.2|4982.2|4988.8|4982.8|4988.8|4982.8|4988.2|4982.2|2
1614332950000|2021-02-26 09:49:10|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1614332960000|2021-02-26 09:49:20|||||||||1
1614332970000|2021-02-26 09:49:30|4987.5|4981.5|4987.8|4981.8|4987.8|4981.8|4987.5|4981.5|2
1614332980000|2021-02-26 09:49:40|4989.8|4983.8|4990.8|4984.8|4990.8|4984.8|4989.8|4983.8|6
1614333010000|2021-02-26 09:50:10|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|2
1614333030000|2021-02-26 09:50:30|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1614333050000|2021-02-26 09:50:50|4987.7|4981.7|4986.8|4980.8|4987.7|4981.7|4986.8|4980.8|0
1614333060000|2021-02-26 09:51:00|4986.5|4980.5|4987.8|4981.8|4987.8|4981.8|4986.3|4980.3|5
1614333070000|2021-02-26 09:51:10|4987.5|4981.5|4987.8|4981.8|4987.8|4981.8|4987.3|4981.3|3
1614333090000|2021-02-26 09:51:30|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|6
1614333120000|2021-02-26 09:52:00|4986.7|4980.7|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|12
1614333140000|2021-02-26 09:52:20|4986.5|4980.5|4982.8|4976.8|4986.5|4980.5|4981.8|4975.8|6
1614333150000|2021-02-26 09:52:30|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|5
1614333160000|2021-02-26 09:52:40|4981.9|4975.9|4981.8|4975.8|4981.9|4975.9|4981.8|4975.8|0
1614333170000|2021-02-26 09:52:50|4982.2|4976.2|4982.8|4976.8|4982.8|4976.8|4982.2|4976.2|1
1614333180000|2021-02-26 09:53:00|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|0
1614333190000|2021-02-26 09:53:10|4982.2|4976.2|4982.3|4976.3|4982.3|4976.3|4982.2|4976.2|0
1614333210000|2021-02-26 09:53:30|4982.4|4976.4|4982.8|4976.8|4982.8|4976.8|4981.8|4975.8|1
1614333220000|2021-02-26 09:53:40|4983.2|4977.2|4981.8|4975.8|4983.3|4977.3|4981.8|4975.8|2
1614333240000|2021-02-26 09:54:00|4982.2|4976.2|4983.8|4977.8|4983.8|4977.8|4982.2|4976.2|1
1614333260000|2021-02-26 09:54:20|4983.7|4977.7|4983.8|4977.8|4983.8|4977.8|4982.8|4976.8|1
1614333270000|2021-02-26 09:54:30|4982.8|4976.8|4983.8|4977.8|4983.8|4977.8|4982.8|4976.8|0
1614333280000|2021-02-26 09:54:40|4983.9|4977.9|4982.8|4976.8|4984.3|4978.3|4982.8|4976.8|1
1614333290000|2021-02-26 09:54:50|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|0
1614333300000|2021-02-26 09:55:00|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|1
1614333310000|2021-02-26 09:55:10|4982.9|4976.9|4981.8|4975.8|4983.8|4977.8|4981.8|4975.8|3
1614333320000|2021-02-26 09:55:20|4982.6|4976.6|4982.8|4976.8|4982.8|4976.8|4982.6|4976.6|2
1614333330000|2021-02-26 09:55:30|4983.3|4977.3|4984.8|4978.8|4984.8|4978.8|4983.3|4977.3|1
1614333340000|2021-02-26 09:55:40|4985.2|4979.2|4985.8|4979.8|4985.8|4979.8|4985.2|4979.2|0
1614333360000|2021-02-26 09:56:00|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|0
1614333370000|2021-02-26 09:56:10|4986.4|4980.4|4987.3|4981.3|4987.3|4981.3|4986.4|4980.4|1
1614333380000|2021-02-26 09:56:20|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|2
1614333390000|2021-02-26 09:56:30|4987.3|4981.3|4986.8|4980.8|4987.3|4981.3|4986.8|4980.8|1
1614333410000|2021-02-26 09:56:50|4987.2|4981.2|4988.8|4982.8|4988.8|4982.8|4987.2|4981.2|10
1614333420000|2021-02-26 09:57:00|4988.4|4982.4|4986.8|4980.8|4988.8|4982.8|4986.8|4980.8|8
1614333430000|2021-02-26 09:57:10|4984.5|4978.5|4985|4979|4985.4|4979.4|4984.5|4978.5|3
1614333450000|2021-02-26 09:57:30|4984.9|4978.9|4983.4|4977.4|4984.9|4978.9|4983.4|4977.4|3
1614333460000|2021-02-26 09:57:40|4983.7|4977.7|4984.4|4978.4|4984.4|4978.4|4983.7|4977.7|0
1614333470000|2021-02-26 09:57:50|||||||||1
1614333480000|2021-02-26 09:58:00|4985|4979|4985|4979|4985|4979|4985|4979|0
1614333490000|2021-02-26 09:58:10|4985.4|4979.4|4986|4980|4986.4|4980.4|4985.4|4979.4|0
1614333500000|2021-02-26 09:58:20|||||||||4
1614333520000|2021-02-26 09:58:40|4985.7|4979.7|4983.9|4977.9|4985.7|4979.7|4983.9|4977.9|2
1614333530000|2021-02-26 09:58:50|4983.5|4977.5|4981.9|4975.9|4983.5|4977.5|4981.9|4975.9|3
1614333540000|2021-02-26 09:59:00|4981.5|4975.5|4981.9|4975.9|4981.9|4975.9|4981.5|4975.5|2
1614333550000|2021-02-26 09:59:10|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|3
1614333560000|2021-02-26 09:59:20|4982.5|4976.5|4982.9|4976.9|4982.9|4976.9|4982.5|4976.5|1
1614333570000|2021-02-26 09:59:30|4983.1|4977.1|4983.9|4977.9|4983.9|4977.9|4983.1|4977.1|0
1614333600000|2021-02-26 10:00:00|4983.6|4977.6|4982.1|4976.1|4983.6|4977.6|4979.8|4973.8|16
1614333610000|2021-02-26 10:00:10|4982.5|4976.5|4982.9|4976.9|4983.2|4977.2|4982.5|4976.5|5
1614333640000|2021-02-26 10:00:40|4983|4977|4984|4978|4984|4978|4983|4977|1
1614333660000|2021-02-26 10:01:00|4983.7|4977.7|4984|4978|4984|4978|4981.9|4975.9|18
1614333670000|2021-02-26 10:01:10|4983.9|4977.9|4983|4977|4984|4978|4983|4977|1
1614333680000|2021-02-26 10:01:20|4982.9|4976.9|4981.1|4975.1|4982.9|4976.9|4980.7|4974.7|11
1614333690000|2021-02-26 10:01:30|4980.7|4974.7|4980|4974|4980.7|4974.7|4979.1|4973.1|4
1614333700000|2021-02-26 10:01:40|4980.7|4974.7|4982|4976|4982|4976|4980.7|4974.7|1
1614333720000|2021-02-26 10:02:00|4981.9|4975.9|4979|4973|4981.9|4975.9|4979|4973|10
1614333730000|2021-02-26 10:02:10|||||||||3
1614333740000|2021-02-26 10:02:20|4978.6|4972.6|4976|4970|4978.6|4972.6|4976|4970|12
1614333750000|2021-02-26 10:02:30|4976.1|4970.1|4977|4971|4977|4971|4976.1|4970.1|6
1614333760000|2021-02-26 10:02:40|4977.1|4971.1|4977.1|4971.1|4978|4972|4977.1|4971.1|14
1614333770000|2021-02-26 10:02:50|4977|4971|4977|4971|4977.1|4971.1|4977|4971|0
1614333780000|2021-02-26 10:03:00|4977.1|4971.1|4976.1|4970.1|4977.1|4971.1|4976.1|4970.1|10
1614333800000|2021-02-26 10:03:20|||||||||1
1614333820000|2021-02-26 10:03:40|4976.5|4970.5|4977.1|4971.1|4977.1|4971.1|4976.5|4970.5|2
1614333830000|2021-02-26 10:03:50|4977.3|4971.3|4978.1|4972.1|4979.6|4973.6|4977.3|4971.3|8
1614333840000|2021-02-26 10:04:00|4978.2|4972.2|4978.1|4972.1|4978.2|4972.2|4977.1|4971.1|2
1614333850000|2021-02-26 10:04:10|4977.1|4971.1|4978|4972|4978|4972|4977.1|4971.1|5
1614333870000|2021-02-26 10:04:30|4978.1|4972.1|4978.1|4972.1|4978.1|4972.1|4978.1|4972.1|0
1614333880000|2021-02-26 10:04:40|4978.5|4972.5|4979.1|4973.1|4979.1|4973.1|4978.5|4972.5|1
1614333900000|2021-02-26 10:05:00|4978.7|4972.7|4978|4972|4979|4973|4978|4972|6
1614333910000|2021-02-26 10:05:10|4974.5|4968.5|4974|4968|4974.5|4968.5|4973.6|4967.6|84
1614333930000|2021-02-26 10:05:30|4973.6|4967.6|4974.4|4968.4|4974.5|4968.5|4973.5|4967.5|0
1614333940000|2021-02-26 10:05:40|4974|4968|4974|4968|4974|4968|4974|4968|0
1614333970000|2021-02-26 10:06:10|4973.6|4967.6|4973.6|4967.6|4973.6|4967.6|4973.5|4967.5|18
1614333980000|2021-02-26 10:06:20|4973.2|4967.2|4973.1|4967.1|4973.2|4967.2|4973.1|4967.1|0
1614333990000|2021-02-26 10:06:30|4973.5|4967.5|4974.1|4968.1|4974.1|4968.1|4973.5|4967.5|1
1614334010000|2021-02-26 10:06:50|4974.5|4968.5|4974|4968|4974.6|4968.6|4974|4968|1
1614334020000|2021-02-26 10:07:00|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|74
1614334030000|2021-02-26 10:07:10|4974.2|4968.2|4976.6|4970.6|4976.7|4970.7|4974.2|4968.2|8
1614334050000|2021-02-26 10:07:30|4976.7|4970.7|4977.1|4971.1|4977.1|4971.1|4976.7|4970.7|2
1614334070000|2021-02-26 10:07:50|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|9
1614334080000|2021-02-26 10:08:00|||||||||1
1614334090000|2021-02-26 10:08:10|4979.2|4973.2|4979.6|4973.6|4979.7|4973.7|4979.2|4973.2|0
1614334100000|2021-02-26 10:08:20|4979.2|4973.2|4977.2|4971.2|4979.2|4973.2|4976.7|4970.7|2
1614334110000|2021-02-26 10:08:30|4977.1|4971.1|4977.6|4971.6|4977.6|4971.6|4977.1|4971.1|0
1614334130000|2021-02-26 10:08:50|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|0
1614334140000|2021-02-26 10:09:00|4978|4972|4981.1|4975.1|4981.1|4975.1|4978|4972|8
1614334150000|2021-02-26 10:09:10|4981.2|4975.2|4981.1|4975.1|4981.7|4975.7|4981.1|4975.1|1
1614334160000|2021-02-26 10:09:20|4980.3|4974.3|4980.1|4974.1|4980.3|4974.3|4979.1|4973.1|1
1614334180000|2021-02-26 10:09:40|4979.7|4973.7|4978.7|4972.7|4979.7|4973.7|4978.7|4972.7|2
1614334190000|2021-02-26 10:09:50|||||||||2
1614334200000|2021-02-26 10:10:00|4978.1|4972.1|4977.1|4971.1|4978.1|4972.1|4976.7|4970.7|2
1614334230000|2021-02-26 10:10:30|4977.2|4971.2|4977.1|4971.1|4977.7|4971.7|4977.1|4971.1|1
1614334240000|2021-02-26 10:10:40|4976.7|4970.7|4977.7|4971.7|4977.7|4971.7|4976.1|4970.1|2
1614334250000|2021-02-26 10:10:50|4977.5|4971.5|4977.7|4971.7|4977.7|4971.7|4976.7|4970.7|2
1614334260000|2021-02-26 10:11:00|4978.1|4972.1|4979.7|4973.7|4979.7|4973.7|4978.1|4972.1|11
1614334270000|2021-02-26 10:11:10|4979.6|4973.6|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|1
1614334280000|2021-02-26 10:11:20|4980.2|4974.2|4981.1|4975.1|4981.1|4975.1|4980.2|4974.2|1
1614334290000|2021-02-26 10:11:30|4981.2|4975.2|4981.1|4975.1|4981.2|4975.2|4981.1|4975.1|0
1614334320000|2021-02-26 10:12:00|4979.7|4973.7|4979.1|4973.1|4979.7|4973.7|4978.7|4972.7|2
1614334330000|2021-02-26 10:12:10|4978.7|4972.7|4978|4972|4978.7|4972.7|4977.5|4971.5|4
1614334360000|2021-02-26 10:12:40|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|1
1614334370000|2021-02-26 10:12:50|4977|4971|4977|4971|4977|4971|4976.6|4970.6|1
1614334380000|2021-02-26 10:13:00|||||||||10
1614334410000|2021-02-26 10:13:30|4978|4972|4978|4972|4978|4972|4978|4972|1
1614334420000|2021-02-26 10:13:40|4976|4970|4976|4970|4976|4970|4976|4970|6
1614334430000|2021-02-26 10:13:50|4975.6|4969.6|4974|4968|4975.6|4969.6|4974|4968|7
1614334440000|2021-02-26 10:14:00|4974.1|4968.1|4974|4968|4974.1|4968.1|4974|4968|0
1614334470000|2021-02-26 10:14:30|4973.5|4967.5|4972.5|4966.5|4974.5|4968.5|4972.5|4966.5|15
1614334480000|2021-02-26 10:14:40|4972.1|4966.1|4972.5|4966.5|4972.5|4966.5|4972.1|4966.1|1
1614334490000|2021-02-26 10:14:50|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|3
1614334500000|2021-02-26 10:15:00|4973.1|4967.1|4973.5|4967.5|4973.5|4967.5|4973.1|4967.1|0
1614334540000|2021-02-26 10:15:40|4973.9|4967.9|4974|4968|4974|4968|4973.9|4967.9|0
1614334550000|2021-02-26 10:15:50|4972.1|4966.1|4972.5|4966.5|4972.5|4966.5|4972|4966|3
1614334560000|2021-02-26 10:16:00|4972.4|4966.4|4972.1|4966.1|4972.4|4966.4|4972|4966|1
1614334570000|2021-02-26 10:16:10|4971.5|4965.5|4971.5|4965.5|4971.6|4965.6|4971.4|4965.4|22
1614334600000|2021-02-26 10:16:40|4971.1|4965.1|4970.5|4964.5|4971.1|4965.1|4970.5|4964.5|1
1614334620000|2021-02-26 10:17:00|4970.9|4964.9|4970.6|4964.6|4971|4965|4970.6|4964.6|5
1614334630000|2021-02-26 10:17:10|4971|4965|4970.6|4964.6|4971|4965|4970.6|4964.6|3
1614334640000|2021-02-26 10:17:20|4971|4965|4972|4966|4972|4966|4971|4965|3
1614334650000|2021-02-26 10:17:30|4972.1|4966.1|4972|4966|4972.1|4966.1|4972|4966|4
1614334660000|2021-02-26 10:17:40|4971.9|4965.9|4971.1|4965.1|4971.9|4965.9|4970.6|4964.6|3
1614334680000|2021-02-26 10:18:00|4971|4965|4970.5|4964.5|4971|4965|4970.5|4964.5|1
1614334690000|2021-02-26 10:18:10|4970.6|4964.6|4970.5|4964.5|4970.6|4964.6|4970.5|4964.5|0
1614334700000|2021-02-26 10:18:20|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|1
1614334710000|2021-02-26 10:18:30|4971.1|4965.1|4972|4966|4972|4966|4971.1|4965.1|1
1614334720000|2021-02-26 10:18:40|4972.1|4966.1|4973.5|4967.5|4973.5|4967.5|4972.1|4966.1|0
1614334730000|2021-02-26 10:18:50|4973.9|4967.9|4973.1|4967.1|4973.9|4967.9|4973.1|4967.1|2
1614334740000|2021-02-26 10:19:00|4973|4967|4972.5|4966.5|4973|4967|4972.5|4966.5|0
1614334760000|2021-02-26 10:19:20|4972.4|4966.4|4971.5|4965.5|4972.4|4966.4|4971.5|4965.5|0
1614334790000|2021-02-26 10:19:50|4971.7|4965.7|4972.5|4966.5|4972.5|4966.5|4971.7|4965.7|0
1614334800000|2021-02-26 10:20:00|4972.1|4966.1|4972|4966|4972.5|4966.5|4972|4966|0
1614334810000|2021-02-26 10:20:10|4971.9|4965.9|4971.5|4965.5|4971.9|4965.9|4971.5|4965.5|0
1614334820000|2021-02-26 10:20:20|4971.1|4965.1|4971|4965|4971.1|4965.1|4971|4965|0
1614334830000|2021-02-26 10:20:30|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4
1614334850000|2021-02-26 10:20:50|4969|4963|4969|4963|4969|4963|4969|4963|2
1614334860000|2021-02-26 10:21:00|4969.1|4963.1|4969|4963|4969.5|4963.5|4969|4963|1
1614334870000|2021-02-26 10:21:10|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|1
1614334880000|2021-02-26 10:21:20|||||||||1
1614334910000|2021-02-26 10:21:50|4969|4963|4968.6|4962.6|4969|4963|4968.6|4962.6|1
1614334920000|2021-02-26 10:22:00|4969|4963|4969|4963|4969|4963|4969|4963|1
1614334930000|2021-02-26 10:22:10|4968.6|4962.6|4966.8|4960.8|4968.6|4962.6|4966.8|4960.8|1
1614334940000|2021-02-26 10:22:20|4967.6|4961.6|4967.3|4961.3|4967.6|4961.6|4967.3|4961.3|0
1614334950000|2021-02-26 10:22:30|4966.9|4960.9|4967.3|4961.3|4967.3|4961.3|4966.8|4960.8|0
1614334960000|2021-02-26 10:22:40|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|1
1614334970000|2021-02-26 10:22:50|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|0
1614334980000|2021-02-26 10:23:00|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|1
1614335010000|2021-02-26 10:23:30|4967.3|4961.3|4967.4|4961.4|4967.4|4961.4|4967.3|4961.3|2
1614335020000|2021-02-26 10:23:40|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|1
1614335030000|2021-02-26 10:23:50|4966.8|4960.8|4965.9|4959.9|4966.8|4960.8|4965.9|4959.9|0
1614335040000|2021-02-26 10:24:00|4965.5|4959.5|4965.6|4959.6|4965.6|4959.6|4965.3|4959.3|4
1614335050000|2021-02-26 10:24:10|4966|4960|4967|4961|4967|4961|4966|4960|1
1614335080000|2021-02-26 10:24:40|4967.1|4961.1|4968.6|4962.6|4968.6|4962.6|4967.1|4961.1|2
1614335090000|2021-02-26 10:24:50|4968.3|4962.3|4967.6|4961.6|4968.3|4962.3|4967.6|4961.6|0
1614335100000|2021-02-26 10:25:00|4968.4|4962.4|4969.3|4963.3|4969.3|4963.3|4968.4|4962.4|2
1614335110000|2021-02-26 10:25:10|4968.3|4962.3|4968.1|4962.1|4968.6|4962.6|4968.1|4962.1|6
1614335120000|2021-02-26 10:25:20|4968|4962|4967.5|4961.5|4968|4962|4967.5|4961.5|0
1614335140000|2021-02-26 10:25:40|4967.3|4961.3|4967.5|4961.5|4967.5|4961.5|4967.1|4961.1|3
1614335160000|2021-02-26 10:26:00|4967.4|4961.4|4966.6|4960.6|4967.4|4961.4|4966.5|4960.5|0
1614335180000|2021-02-26 10:26:20|4966.8|4960.8|4966.6|4960.6|4967.5|4961.5|4966.6|4960.6|2
1614335210000|2021-02-26 10:26:50|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|0
1614335220000|2021-02-26 10:27:00|4966.1|4960.1|4966.5|4960.5|4966.6|4960.6|4966.1|4960.1|1
1614335230000|2021-02-26 10:27:10|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|0
1614335300000|2021-02-26 10:28:20|4966.7|4960.7|4967.5|4961.5|4967.5|4961.5|4966.7|4960.7|1
1614335310000|2021-02-26 10:28:30|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|0
1614335320000|2021-02-26 10:28:40|4967.7|4961.7|4968.1|4962.1|4968.1|4962.1|4967.7|4961.7|0
1614335330000|2021-02-26 10:28:50|4967.7|4961.7|4967.6|4961.6|4967.7|4961.7|4967.6|4961.6|1
1614335340000|2021-02-26 10:29:00|4967.2|4961.2|4967.6|4961.6|4967.6|4961.6|4967.1|4961.1|2
1614335360000|2021-02-26 10:29:20|4967.7|4961.7|4968.1|4962.1|4968.1|4962.1|4967.7|4961.7|0
1614335370000|2021-02-26 10:29:30|4968.5|4962.5|4968.6|4962.6|4968.6|4962.6|4968.5|4962.5|0
1614335380000|2021-02-26 10:29:40|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4967.2|4961.2|2
1614335390000|2021-02-26 10:29:50|4968.1|4962.1|4968.6|4962.6|4968.6|4962.6|4968.1|4962.1|0
1614335400000|2021-02-26 10:30:00|4968.7|4962.7|4971.6|4965.6|4971.6|4965.6|4968.7|4962.7|2
1614335410000|2021-02-26 10:30:10|4971.7|4965.7|4971.2|4965.2|4971.7|4965.7|4971.2|4965.2|0
1614335420000|2021-02-26 10:30:20|4971.4|4965.4|4971.4|4965.4|4971.7|4965.7|4971.4|4965.4|0
1614335430000|2021-02-26 10:30:30|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|0
1614335450000|2021-02-26 10:30:50|4972.1|4966.1|4971.7|4965.7|4972.2|4966.2|4971.7|4965.7|1
1614335460000|2021-02-26 10:31:00|4971.2|4965.2|4971.7|4965.7|4972.2|4966.2|4971.2|4965.2|0
1614335470000|2021-02-26 10:31:10|4971.4|4965.4|4970.7|4964.7|4971.4|4965.4|4970.7|4964.7|2
1614335480000|2021-02-26 10:31:20|4970.6|4964.6|4970.7|4964.7|4970.7|4964.7|4970.6|4964.6|0
1614335490000|2021-02-26 10:31:30|4970.6|4964.6|4970.7|4964.7|4970.7|4964.7|4970.2|4964.2|0
1614335520000|2021-02-26 10:32:00|4970.9|4964.9|4971.2|4965.2|4971.2|4965.2|4970.9|4964.9|0
1614335530000|2021-02-26 10:32:10|4971.7|4965.7|4971.7|4965.7|4972.1|4966.1|4971.7|4965.7|2
1614335540000|2021-02-26 10:32:20|4971.9|4965.9|4973.1|4967.1|4973.9|4967.9|4971.9|4965.9|5
1614335550000|2021-02-26 10:32:30|4973.2|4967.2|4973.6|4967.6|4973.6|4967.6|4973.2|4967.2|0
1614335560000|2021-02-26 10:32:40|4973.4|4967.4|4972.6|4966.6|4973.4|4967.4|4972.6|4966.6|1
1614335570000|2021-02-26 10:32:50|4972.2|4966.2|4972.6|4966.6|4973|4967|4972|4966|1
1614335580000|2021-02-26 10:33:00|4972.7|4966.7|4974.7|4968.7|4974.7|4968.7|4972.7|4966.7|9
1614335590000|2021-02-26 10:33:10|4974.9|4968.9|4975.7|4969.7|4975.7|4969.7|4974.9|4968.9|0
1614335610000|2021-02-26 10:33:30|4974.7|4968.7|4973.7|4967.7|4974.7|4968.7|4973.7|4967.7|2
1614335620000|2021-02-26 10:33:40|4974.1|4968.1|4974.6|4968.6|4974.7|4968.7|4974.1|4968.1|0
1614335630000|2021-02-26 10:33:50|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|0
1614335650000|2021-02-26 10:34:10|4974.9|4968.9|4974.6|4968.6|4975.6|4969.6|4974.6|4968.6|0
1614335660000|2021-02-26 10:34:20|4974.2|4968.2|4973.7|4967.7|4974.6|4968.6|4973.2|4967.2|2
1614335670000|2021-02-26 10:34:30|4973.9|4967.9|4973.6|4967.6|4974.2|4968.2|4972.6|4966.6|2
1614335690000|2021-02-26 10:34:50|4973.2|4967.2|4972.6|4966.6|4973.2|4967.2|4972.6|4966.6|0
1614335700000|2021-02-26 10:35:00|4972.7|4966.7|4972.7|4966.7|4972.7|4966.7|4972.7|4966.7|0
1614335710000|2021-02-26 10:35:10|4973.1|4967.1|4973.6|4967.6|4973.6|4967.6|4972.6|4966.6|2
1614335730000|2021-02-26 10:35:30|4973.2|4967.2|4973.1|4967.1|4973.2|4967.2|4973.1|4967.1|0
1614335740000|2021-02-26 10:35:40|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|1
1614335760000|2021-02-26 10:36:00|4972.7|4966.7|4972.6|4966.6|4972.7|4966.7|4972.6|4966.6|0
1614335770000|2021-02-26 10:36:10|4972.2|4966.2|4974.6|4968.6|4974.6|4968.6|4972.2|4966.2|3
1614335780000|2021-02-26 10:36:20|4975|4969|4974.6|4968.6|4975|4969|4974.6|4968.6|0
1614335790000|2021-02-26 10:36:30|4974.7|4968.7|4975.6|4969.6|4975.6|4969.6|4974.7|4968.7|0
1614335800000|2021-02-26 10:36:40|4974.6|4968.6|4975.7|4969.7|4975.7|4969.7|4974.6|4968.6|0
1614335810000|2021-02-26 10:36:50|4975.9|4969.9|4979.6|4973.6|4979.6|4973.6|4975.9|4969.9|10
1614335820000|2021-02-26 10:37:00|4978.1|4972.1|4977.6|4971.6|4978.7|4972.7|4977.6|4971.6|3
1614335830000|2021-02-26 10:37:10|4977.2|4971.2|4977.7|4971.7|4977.7|4971.7|4977.2|4971.2|0
1614335840000|2021-02-26 10:37:20|4977.4|4971.4|4978.2|4972.2|4978.2|4972.2|4977.4|4971.4|0
1614335850000|2021-02-26 10:37:30|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|4977.6|4971.6|0
1614335870000|2021-02-26 10:37:50|4978.1|4972.1|4977.7|4971.7|4978.2|4972.2|4977.7|4971.7|1
1614335890000|2021-02-26 10:38:10|4978.2|4972.2|4978.7|4972.7|4978.7|4972.7|4977.7|4971.7|0
1614335900000|2021-02-26 10:38:20|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|1
1614335930000|2021-02-26 10:38:50|4978.1|4972.1|4977.7|4971.7|4978.1|4972.1|4977.7|4971.7|0
1614335970000|2021-02-26 10:39:30|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|0
1614336000000|2021-02-26 10:40:00|4977.1|4971.1|4977.4|4971.4|4977.7|4971.7|4977.1|4971.1|1
1614336010000|2021-02-26 10:40:10|4976.6|4970.6|4977.5|4971.5|4977.5|4971.5|4976.6|4970.6|5
1614336020000|2021-02-26 10:40:20|4977.6|4971.6|4978.2|4972.2|4979.2|4973.2|4977.6|4971.6|0
1614336040000|2021-02-26 10:40:40|4978|4972|4978|4972|4978|4972|4978|4972|1
1614336050000|2021-02-26 10:40:50|4978.2|4972.2|4980.2|4974.2|4980.2|4974.2|4978.2|4972.2|1
1614336070000|2021-02-26 10:41:10|||||||||1
1614336090000|2021-02-26 10:41:30|4980.5|4974.5|4980.2|4974.2|4980.5|4974.5|4980.2|4974.2|0
1614336100000|2021-02-26 10:41:40|4980.3|4974.3|4980.2|4974.2|4981.2|4975.2|4980.2|4974.2|1
1614336120000|2021-02-26 10:42:00|4980.3|4974.3|4981.2|4975.2|4981.2|4975.2|4980.3|4974.3|0
1614336140000|2021-02-26 10:42:20|4981.3|4975.3|4981.7|4975.7|4981.7|4975.7|4981.3|4975.3|0
1614336150000|2021-02-26 10:42:30|4981.2|4975.2|4981.7|4975.7|4981.7|4975.7|4981.2|4975.2|1
1614336160000|2021-02-26 10:42:40|4981.3|4975.3|4981.2|4975.2|4981.3|4975.3|4981.2|4975.2|2
1614336170000|2021-02-26 10:42:50|4981|4975|4980.2|4974.2|4981.2|4975.2|4980.2|4974.2|1
1614336250000|2021-02-26 10:44:10|||||||||1
1614336260000|2021-02-26 10:44:20|4980.5|4974.5|4980.7|4974.7|4980.7|4974.7|4980.5|4974.5|0
1614336270000|2021-02-26 10:44:30|4980.3|4974.3|4980.2|4974.2|4980.3|4974.3|4980.2|4974.2|0
1614336290000|2021-02-26 10:44:50|4980.5|4974.5|4981.2|4975.2|4981.2|4975.2|4980.5|4974.5|2
1614336300000|2021-02-26 10:45:00|4981.5|4975.5|4981.2|4975.2|4981.7|4975.7|4981.2|4975.2|0
1614336310000|2021-02-26 10:45:10|||||||||5
1614336320000|2021-02-26 10:45:20|4981|4975|4980.2|4974.2|4981|4975|4980.2|4974.2|1
1614336340000|2021-02-26 10:45:40|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|1
1614336350000|2021-02-26 10:45:50|4980|4974|4979|4973|4980|4974|4979|4973|1
1614336360000|2021-02-26 10:46:00|4978.5|4972.5|4978|4972|4978.5|4972.5|4978|4972|0
1614336380000|2021-02-26 10:46:20|4977.6|4971.6|4977|4971|4977.6|4971.6|4977|4971|0
1614336390000|2021-02-26 10:46:30|4976.3|4970.3|4976|4970|4976.3|4970.3|4976|4970|1
1614336400000|2021-02-26 10:46:40|4975.9|4969.9|4976|4970|4976|4970|4975.5|4969.5|0
1614336410000|2021-02-26 10:46:50|4975.9|4969.9|4975.5|4969.5|4975.9|4969.9|4975|4969|1
1614336420000|2021-02-26 10:47:00|4975|4969|4975|4969|4975|4969|4975|4969|0
1614336430000|2021-02-26 10:47:10|4975.1|4969.1|4976|4970|4976|4970|4975.1|4969.1|1
1614336470000|2021-02-26 10:47:50|4976.4|4970.4|4977|4971|4977|4971|4976.4|4970.4|1
1614336480000|2021-02-26 10:48:00|4976.9|4970.9|4977|4971|4977|4971|4976.5|4970.5|1
1614336510000|2021-02-26 10:48:30|4976.6|4970.6|4976|4970|4976.6|4970.6|4976|4970|1
1614336520000|2021-02-26 10:48:40|4975.9|4969.9|4975|4969|4975.9|4969.9|4975|4969|1
1614336530000|2021-02-26 10:48:50|4976|4970|4976|4970|4976|4970|4975.9|4969.9|2
1614336540000|2021-02-26 10:49:00|4976.5|4970.5|4977|4971|4977|4971|4976.5|4970.5|1
1614336550000|2021-02-26 10:49:10|4976.9|4970.9|4976|4970|4976.9|4970.9|4976|4970|0
1614336580000|2021-02-26 10:49:40|4975|4969|4977|4971|4977|4971|4975|4969|2
1614336590000|2021-02-26 10:49:50|4976.5|4970.5|4977|4971|4977|4971|4976.5|4970.5|0
1614336640000|2021-02-26 10:50:40|4976.6|4970.6|4975|4969|4976.6|4970.6|4975|4969|1
1614336650000|2021-02-26 10:50:50|4975.1|4969.1|4976|4970|4976|4970|4975.1|4969.1|0
1614336660000|2021-02-26 10:51:00|4975.9|4969.9|4974.5|4968.5|4975.9|4969.9|4974.5|4968.5|1
1614336690000|2021-02-26 10:51:30|4974|4968|4973|4967|4974|4968|4973|4967|2
1614336700000|2021-02-26 10:51:40|4972.6|4966.6|4972|4966|4972.6|4966.6|4971.6|4965.6|0
1614336720000|2021-02-26 10:52:00|4971.9|4965.9|4970.5|4964.5|4971.9|4965.9|4970.5|4964.5|0
1614336730000|2021-02-26 10:52:10|4970.6|4964.6|4971|4965|4971.5|4965.5|4970.6|4964.6|2
1614336740000|2021-02-26 10:52:20|4970.9|4964.9|4970|4964|4970.9|4964.9|4970|4964|1
1614336750000|2021-02-26 10:52:30|4969.6|4963.6|4969.5|4963.5|4969.6|4963.6|4969.5|4963.5|1
1614336760000|2021-02-26 10:52:40|||||||||1
1614336780000|2021-02-26 10:53:00|4970|4964|4967|4961|4970|4964|4967|4961|6
1614336790000|2021-02-26 10:53:10|4967.4|4961.4|4967|4961|4968|4962|4967|4961|29
1614336830000|2021-02-26 10:53:50|4966.9|4960.9|4966|4960|4966.9|4960.9|4966|4960|1
1614336840000|2021-02-26 10:54:00|4965|4959|4965.5|4959.5|4965.5|4959.5|4965|4959|7
1614336850000|2021-02-26 10:54:10|4965.6|4959.6|4966|4960|4966|4960|4965.6|4959.6|1
1614336860000|2021-02-26 10:54:20|4965.6|4959.6|4965.5|4959.5|4965.6|4959.6|4965.5|4959.5|0
1614336880000|2021-02-26 10:54:40|4966|4960|4961|4955|4966|4960|4959.6|4953.6|10
1614336900000|2021-02-26 10:55:00|4960.9|4954.9|4961|4955|4961|4955|4960.9|4954.9|3
1614336910000|2021-02-26 10:55:10|4961.1|4955.1|4962|4956|4962|4956|4961.1|4955.1|2
1614336920000|2021-02-26 10:55:20|4961.6|4955.6|4962|4956|4962|4956|4961.6|4955.6|1
1614336930000|2021-02-26 10:55:30|4961.5|4955.5|4961|4955|4961.5|4955.5|4961|4955|1
1614336960000|2021-02-26 10:56:00|4959.5|4953.5|4958|4952|4959.5|4953.5|4957|4951|84
1614336970000|2021-02-26 10:56:10|4957.9|4951.9|4958.5|4952.5|4958.5|4952.5|4957|4951|3
1614336980000|2021-02-26 10:56:20|4958.1|4952.1|4958|4952|4958.4|4952.4|4958|4952|0
1614336990000|2021-02-26 10:56:30|4958.4|4952.4|4958.5|4952.5|4958.5|4952.5|4958.4|4952.4|0
1614337000000|2021-02-26 10:56:40|4958|4952|4958|4952|4958|4952|4958|4952|1
1614337010000|2021-02-26 10:56:50|4958.5|4952.5|4958|4952|4958.5|4952.5|4958|4952|1
1614337020000|2021-02-26 10:57:00|||||||||1
1614337030000|2021-02-26 10:57:10|4958.1|4952.1|4959|4953|4959|4953|4958.1|4952.1|5
1614337050000|2021-02-26 10:57:30|4958.2|4952.2|4958|4952|4958.2|4952.2|4958|4952|4
1614337060000|2021-02-26 10:57:40|4959|4953|4959|4953|4959|4953|4959|4953|75
1614337070000|2021-02-26 10:57:50|4959.4|4953.4|4961|4955|4961|4955|4959.4|4953.4|5
1614337080000|2021-02-26 10:58:00|4960.9|4954.9|4960.5|4954.5|4960.9|4954.9|4960.5|4954.5|0
1614337090000|2021-02-26 10:58:10|4959.3|4953.3|4953.8|4947.8|4959.3|4953.3|4953.8|4947.8|8
1614337100000|2021-02-26 10:58:20|4954.2|4948.2|4954.8|4948.8|4954.8|4948.8|4954.2|4948.2|4
1614337110000|2021-02-26 10:58:30|4955.2|4949.2|4955.8|4949.8|4955.8|4949.8|4955.2|4949.2|3
1614337120000|2021-02-26 10:58:40|4955.9|4949.9|4957.3|4951.3|4957.3|4951.3|4955.9|4949.9|2
1614337130000|2021-02-26 10:58:50|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|2
1614337140000|2021-02-26 10:59:00|4958|4952|4958.4|4952.4|4958.4|4952.4|4958|4952|0
1614337150000|2021-02-26 10:59:10|4958.5|4952.5|4958.8|4952.8|4959|4953|4958.5|4952.5|9
1614337160000|2021-02-26 10:59:20|4959.2|4953.2|4958.8|4952.8|4959.3|4953.3|4958.8|4952.8|75
1614337170000|2021-02-26 10:59:30|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|3
1614337180000|2021-02-26 10:59:40|4958.7|4952.7|4958.8|4952.8|4958.8|4952.8|4958.7|4952.7|0
1614337190000|2021-02-26 10:59:50|4958.4|4952.4|4955.8|4949.8|4958.4|4952.4|4955.8|4949.8|8
1614337200000|2021-02-26 11:00:00|4955.7|4949.7|4954.8|4948.8|4955.7|4949.7|4954.8|4948.8|8
1614337210000|2021-02-26 11:00:10|4954.4|4948.4|4952.8|4946.8|4954.4|4948.4|4952.8|4946.8|2
1614337220000|2021-02-26 11:00:20|4953.5|4947.5|4954.8|4948.8|4954.8|4948.8|4953.5|4947.5|4
1614337230000|2021-02-26 11:00:30|4953.8|4947.8|4951.3|4945.3|4953.8|4947.8|4949.4|4943.4|92
1614337250000|2021-02-26 11:00:50|4951.2|4945.2|4953.3|4947.3|4953.8|4947.8|4950.8|4944.8|9
1614337260000|2021-02-26 11:01:00|4953.7|4947.7|4953.8|4947.8|4954.3|4948.3|4952.8|4946.8|81
1614337270000|2021-02-26 11:01:10|4953.4|4947.4|4953.8|4947.8|4953.8|4947.8|4953.3|4947.3|2
1614337290000|2021-02-26 11:01:30|4953.4|4947.4|4954.3|4948.3|4954.3|4948.3|4953.4|4947.4|3
1614337300000|2021-02-26 11:01:40|4955.8|4949.8|4955.8|4949.8|4955.8|4949.8|4955.8|4949.8|8
1614337310000|2021-02-26 11:01:50|4956.8|4950.8|4956.3|4950.3|4956.8|4950.8|4956.3|4950.3|4
1614337320000|2021-02-26 11:02:00|4955.9|4949.9|4955.8|4949.8|4956.1|4950.1|4955.8|4949.8|4
1614337330000|2021-02-26 11:02:10|4955.4|4949.4|4954.3|4948.3|4955.4|4949.4|4954.3|4948.3|1
1614337340000|2021-02-26 11:02:20|4954.8|4948.8|4955.3|4949.3|4955.3|4949.3|4954.8|4948.8|1
1614337350000|2021-02-26 11:02:30|4954.9|4948.9|4955.8|4949.8|4955.8|4949.8|4954.8|4948.8|9
1614337360000|2021-02-26 11:02:40|4956|4950|4953.5|4947.5|4956.4|4950.4|4953.5|4947.5|5
1614337370000|2021-02-26 11:02:50|4953.8|4947.8|4949.8|4943.8|4953.8|4947.8|4948.8|4942.8|40
1614337380000|2021-02-26 11:03:00|4950.8|4944.8|4950.8|4944.8|4950.8|4944.8|4950.8|4944.8|3
1614337390000|2021-02-26 11:03:10|||||||||1
1614337400000|2021-02-26 11:03:20|4950.5|4944.5|4949.3|4943.3|4950.5|4944.5|4948.8|4942.8|11
1614337410000|2021-02-26 11:03:30|4948.8|4942.8|4949.3|4943.3|4949.3|4943.3|4948.3|4942.3|78
1614337420000|2021-02-26 11:03:40|4949.8|4943.8|4950.3|4944.3|4950.3|4944.3|4949.8|4943.8|1
1614337430000|2021-02-26 11:03:50|4950.1|4944.1|4949.3|4943.3|4950.1|4944.1|4949.3|4943.3|2
1614337440000|2021-02-26 11:04:00|4948.9|4942.9|4949.3|4943.3|4949.3|4943.3|4948.8|4942.8|1
1614337450000|2021-02-26 11:04:10|4949.5|4943.5|4948.8|4942.8|4949.8|4943.8|4948.8|4942.8|7
1614337460000|2021-02-26 11:04:20|4948.4|4942.4|4948.8|4942.8|4948.8|4942.8|4948.4|4942.4|11
1614337470000|2021-02-26 11:04:30|4948.4|4942.4|4948.3|4942.3|4948.4|4942.4|4948.3|4942.3|4
1614337490000|2021-02-26 11:04:50|4948.1|4942.1|4947.8|4941.8|4948.3|4942.3|4947.8|4941.8|1
1614337500000|2021-02-26 11:05:00|4948.5|4942.5|4949.8|4943.8|4949.8|4943.8|4948.5|4942.5|11
1614337510000|2021-02-26 11:05:10|4951.8|4945.8|4951.8|4945.8|4951.8|4945.8|4951.8|4945.8|7
1614337520000|2021-02-26 11:05:20|4950.8|4944.8|4950.8|4944.8|4951.3|4945.3|4950.8|4944.8|9
1614337540000|2021-02-26 11:05:40|4950.4|4944.4|4950.8|4944.8|4950.8|4944.8|4950.3|4944.3|1
1614337570000|2021-02-26 11:06:10|4951.1|4945.1|4952.8|4946.8|4952.8|4946.8|4951.1|4945.1|11
1614337580000|2021-02-26 11:06:20|4952.9|4946.9|4953.8|4947.8|4954.3|4948.3|4952.9|4946.9|1
1614337590000|2021-02-26 11:06:30|4953.9|4947.9|4950.8|4944.8|4953.9|4947.9|4950.8|4944.8|14
1614337600000|2021-02-26 11:06:40|4951.3|4945.3|4951.3|4945.3|4951.3|4945.3|4951.3|4945.3|0
1614337610000|2021-02-26 11:06:50|4951.4|4945.4|4951.3|4945.3|4951.8|4945.8|4951.3|4945.3|0
1614337620000|2021-02-26 11:07:00|4951|4945|4949.8|4943.8|4951|4945|4949.8|4943.8|2
1614337650000|2021-02-26 11:07:30|4949.6|4943.6|4947.3|4941.3|4949.6|4943.6|4947.3|4941.3|34
1614337660000|2021-02-26 11:07:40|4947.1|4941.1|4946.8|4940.8|4947.1|4941.1|4946.4|4940.4|2
1614337680000|2021-02-26 11:08:00|4947.8|4941.8|4947.8|4941.8|4947.8|4941.8|4947.4|4941.4|8
1614337700000|2021-02-26 11:08:20|4947.6|4941.6|4947.8|4941.8|4947.8|4941.8|4947.3|4941.3|1
1614337710000|2021-02-26 11:08:30|4948.1|4942.1|4948.8|4942.8|4948.8|4942.8|4948.1|4942.1|0
1614337720000|2021-02-26 11:08:40|4948.3|4942.3|4947.8|4941.8|4948.3|4942.3|4947.8|4941.8|1
1614337730000|2021-02-26 11:08:50|4947.9|4941.9|4948.8|4942.8|4948.8|4942.8|4947.9|4941.9|1
1614337760000|2021-02-26 11:09:20|4947.8|4941.8|4946.8|4940.8|4947.8|4941.8|4946.8|4940.8|5
1614337770000|2021-02-26 11:09:30|4946.6|4940.6|4941.8|4935.8|4946.6|4940.6|4941.8|4935.8|25
1614337780000|2021-02-26 11:09:40|4942.8|4936.8|4941.8|4935.8|4943.3|4937.3|4941.8|4935.8|5
1614337790000|2021-02-26 11:09:50|4942.3|4936.3|4942.8|4936.8|4942.8|4936.8|4941.8|4935.8|4
1614337800000|2021-02-26 11:10:00|4942.4|4936.4|4942.8|4936.8|4942.8|4936.8|4942.3|4936.3|5
1614337810000|2021-02-26 11:10:10|||||||||1
1614337820000|2021-02-26 11:10:20|4942.3|4936.3|4942.8|4936.8|4942.8|4936.8|4941.8|4935.8|1
1614337830000|2021-02-26 11:10:30|4943.8|4937.8|4943.8|4937.8|4943.8|4937.8|4943.8|4937.8|4
1614337850000|2021-02-26 11:10:50|4944.1|4938.1|4943.8|4937.8|4944.1|4938.1|4943.8|4937.8|2
1614337860000|2021-02-26 11:11:00|4943.6|4937.6|4942.8|4936.8|4943.8|4937.8|4942.8|4936.8|7
1614337880000|2021-02-26 11:11:20|4942.3|4936.3|4942.3|4936.3|4942.3|4936.3|4942.3|4936.3|6
1614337890000|2021-02-26 11:11:30|4942.6|4936.6|4942.8|4936.8|4942.8|4936.8|4942.3|4936.3|0
1614337900000|2021-02-26 11:11:40|||||||||1
1614337920000|2021-02-26 11:12:00|4943.1|4937.1|4943.3|4937.3|4943.3|4937.3|4943.1|4937.1|0
1614337930000|2021-02-26 11:12:10|4943.8|4937.8|4943.3|4937.3|4943.8|4937.8|4943.3|4937.3|2
1614337940000|2021-02-26 11:12:20|4941.8|4935.8|4941.8|4935.8|4941.8|4935.8|4941.8|4935.8|1
1614337950000|2021-02-26 11:12:30|4942.8|4936.8|4942.8|4936.8|4942.8|4936.8|4942.8|4936.8|0
1614337960000|2021-02-26 11:12:40|4942.4|4936.4|4943.3|4937.3|4943.3|4937.3|4941.4|4935.4|7
1614337970000|2021-02-26 11:12:50|||||||||1
1614337980000|2021-02-26 11:13:00|4942.9|4936.9|4943.3|4937.3|4943.6|4937.6|4942.9|4936.9|1
1614337990000|2021-02-26 11:13:10|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|0
1614338010000|2021-02-26 11:13:30|4943.6|4937.6|4943.2|4937.2|4943.7|4937.7|4942.9|4936.9|1
1614338020000|2021-02-26 11:13:40|4942.9|4936.9|4942.7|4936.7|4942.9|4936.9|4942.7|4936.7|0
1614338030000|2021-02-26 11:13:50|4942.5|4936.5|4941.2|4935.2|4942.5|4936.5|4941.2|4935.2|7
1614338040000|2021-02-26 11:14:00|4941|4935|4938.7|4932.7|4941|4935|4938.2|4932.2|29
1614338060000|2021-02-26 11:14:20|4938.9|4932.9|4939.7|4933.7|4939.7|4933.7|4938.9|4932.9|2
1614338070000|2021-02-26 11:14:30|4936.9|4930.9|4936.5|4930.5|4936.9|4930.9|4936.5|4930.5|9
1614338080000|2021-02-26 11:14:40|4936.9|4930.9|4936.9|4930.9|4936.9|4930.9|4936.7|4930.7|6
1614338090000|2021-02-26 11:14:50|4937.4|4931.4|4940.7|4934.7|4940.7|4934.7|4937.4|4931.4|7
1614338100000|2021-02-26 11:15:00|4940.5|4934.5|4940.6|4934.6|4940.7|4934.7|4939.7|4933.7|3
1614338110000|2021-02-26 11:15:10|4940.2|4934.2|4937.9|4931.9|4940.2|4934.2|4936.5|4930.5|15
1614338120000|2021-02-26 11:15:20|4938.4|4932.4|4938.9|4932.9|4938.9|4932.9|4938.4|4932.4|4
1614338130000|2021-02-26 11:15:30|4939|4933|4939.9|4933.9|4939.9|4933.9|4939|4933|6
1614338140000|2021-02-26 11:15:40|4940.1|4934.1|4941.9|4935.9|4941.9|4935.9|4940.1|4934.1|14
1614338150000|2021-02-26 11:15:50|4942.9|4936.9|4943.9|4937.9|4943.9|4937.9|4942.6|4936.6|5
1614338160000|2021-02-26 11:16:00|4943.7|4937.7|4943.9|4937.9|4943.9|4937.9|4943.4|4937.4|2
1614338170000|2021-02-26 11:16:10|4944.4|4938.4|4944.4|4938.4|4944.9|4938.9|4944.4|4938.4|0
1614338180000|2021-02-26 11:16:20|4944.5|4938.5|4944.9|4938.9|4944.9|4938.9|4944.5|4938.5|1
1614338190000|2021-02-26 11:16:30|4944.7|4938.7|4944.9|4938.9|4945.2|4939.2|4944.4|4938.4|6
1614338200000|2021-02-26 11:16:40|4945|4939|4937.9|4931.9|4945|4939|4937.4|4931.4|82
1614338210000|2021-02-26 11:16:50|||||||||87
1614338220000|2021-02-26 11:17:00|4938|4932|4938.9|4932.9|4938.9|4932.9|4938|4932|6
1614338230000|2021-02-26 11:17:10|4939|4933|4939.9|4933.9|4939.9|4933.9|4939|4933|2
1614338240000|2021-02-26 11:17:20|4939.5|4933.5|4939.9|4933.9|4939.9|4933.9|4939.4|4933.4|1
1614338260000|2021-02-26 11:17:40|4940.2|4934.2|4940.9|4934.9|4940.9|4934.9|4940.2|4934.2|2
1614338270000|2021-02-26 11:17:50|4936.4|4930.4|4936.4|4930.4|4936.4|4930.4|4936.4|4930.4|26
1614338280000|2021-02-26 11:18:00|4937.9|4931.9|4940.4|4934.4|4940.4|4934.4|4937.4|4931.4|8
1614338290000|2021-02-26 11:18:10|4941.4|4935.4|4940.9|4934.9|4941.4|4935.4|4940.9|4934.9|78
1614338310000|2021-02-26 11:18:30|4941.9|4935.9|4941.9|4935.9|4941.9|4935.9|4941.9|4935.9|0
1614338330000|2021-02-26 11:18:50|4942.2|4936.2|4942.9|4936.9|4942.9|4936.9|4942.2|4936.2|2
1614338340000|2021-02-26 11:19:00|4942.5|4936.5|4946.5|4940.5|4946.5|4940.5|4942.5|4936.5|33
1614338350000|2021-02-26 11:19:10|4946.6|4940.6|4947.5|4941.5|4947.5|4941.5|4946.6|4940.6|13
1614338360000|2021-02-26 11:19:20|4947.4|4941.4|4945|4939|4947.4|4941.4|4945|4939|4
1614338370000|2021-02-26 11:19:30|4944.6|4938.6|4945|4939|4945|4939|4944.6|4938.6|3
1614338400000|2021-02-26 11:20:00|4944.5|4938.5|4944|4938|4944.5|4938.5|4944|4938|0
1614338410000|2021-02-26 11:20:10|4943|4937|4943|4937|4943|4937|4943|4937|3
1614338420000|2021-02-26 11:20:20|4942.9|4936.9|4941.9|4935.9|4942.9|4936.9|4941.9|4935.9|5
1614338430000|2021-02-26 11:20:30|4941.4|4935.4|4940.9|4934.9|4941.4|4935.4|4940.9|4934.9|1
1614338440000|2021-02-26 11:20:40|4941.2|4935.2|4941.9|4935.9|4941.9|4935.9|4941.2|4935.2|1
1614338460000|2021-02-26 11:21:00|||||||||5
1614338470000|2021-02-26 11:21:10|4942.2|4936.2|4943.9|4937.9|4943.9|4937.9|4942.2|4936.2|11
1614338480000|2021-02-26 11:21:20|4944|4938|4943.9|4937.9|4944.4|4938.4|4943.9|4937.9|1
1614338490000|2021-02-26 11:21:30|4944|4938|4944.9|4938.9|4944.9|4938.9|4944|4938|7
1614338500000|2021-02-26 11:21:40|4944.5|4938.5|4945.9|4939.9|4945.9|4939.9|4944.5|4938.5|2
1614338510000|2021-02-26 11:21:50|4945.6|4939.6|4944.9|4938.9|4945.6|4939.6|4944.5|4938.5|0
1614338520000|2021-02-26 11:22:00|4944.7|4938.7|4945.4|4939.4|4945.4|4939.4|4944.4|4938.4|3
1614338530000|2021-02-26 11:22:10|4945.9|4939.9|4944.9|4938.9|4945.9|4939.9|4944.9|4938.9|1
1614338540000|2021-02-26 11:22:20|4944|4938|4944|4938|4944.5|4938.5|4944|4938|2
1614338550000|2021-02-26 11:22:30|4944.4|4938.4|4944.5|4938.5|4944.5|4938.5|4944.4|4938.4|0
1614338560000|2021-02-26 11:22:40|4944.4|4938.4|4943.5|4937.5|4944.4|4938.4|4943.5|4937.5|1
1614338570000|2021-02-26 11:22:50|4944|4938|4944.5|4938.5|4944.5|4938.5|4944|4938|1
1614338580000|2021-02-26 11:23:00|4946|4940|4945|4939|4946|4940|4945|4939|1
1614338590000|2021-02-26 11:23:10|4944.6|4938.6|4945.5|4939.5|4945.5|4939.5|4944.5|4938.5|1
1614338600000|2021-02-26 11:23:20|4945.1|4939.1|4945|4939|4945.5|4939.5|4945|4939|1
1614338630000|2021-02-26 11:23:50|4944.6|4938.6|4944.5|4938.5|4944.6|4938.6|4944.5|4938.5|0
1614338640000|2021-02-26 11:24:00|4944.6|4938.6|4944|4938|4945|4939|4943.5|4937.5|4
1614338650000|2021-02-26 11:24:10|4943.9|4937.9|4943|4937|4943.9|4937.9|4943|4937|0
1614338670000|2021-02-26 11:24:30|4943.4|4937.4|4942|4936|4943.4|4937.4|4942|4936|1
1614338680000|2021-02-26 11:24:40|||||||||2
1614338690000|2021-02-26 11:24:50|4942.4|4936.4|4941|4935|4943|4937|4941|4935|9
1614338700000|2021-02-26 11:25:00|4942|4936|4943.5|4937.5|4943.5|4937.5|4941.5|4935.5|27
1614338710000|2021-02-26 11:25:10|4943.3|4937.3|4941|4935|4943.3|4937.3|4939.5|4933.5|17
1614338720000|2021-02-26 11:25:20|4940.9|4934.9|4941.5|4935.5|4941.5|4935.5|4940.9|4934.9|0
1614338730000|2021-02-26 11:25:30|4941.1|4935.1|4941|4935|4941.1|4935.1|4941|4935|0
1614338740000|2021-02-26 11:25:40|4940.6|4934.6|4940|4934|4940.6|4934.6|4940|4934|0
1614338750000|2021-02-26 11:25:50|4939.3|4933.3|4938.5|4932.5|4939.3|4933.3|4938.5|4932.5|2
1614338760000|2021-02-26 11:26:00|4937|4931|4937|4931|4937|4931|4937|4931|27
1614338770000|2021-02-26 11:26:10|4936.5|4930.5|4936.5|4930.5|4936.5|4930.5|4936.5|4930.5|4
1614338790000|2021-02-26 11:26:30|4936.9|4930.9|4939|4933|4939|4933|4936.9|4930.9|6
1614338800000|2021-02-26 11:26:40|4939.1|4933.1|4940.6|4934.6|4940.6|4934.6|4939.1|4933.1|0
1614338810000|2021-02-26 11:26:50|4941|4935|4941|4935|4941|4935|4941|4935|1
1614338820000|2021-02-26 11:27:00|4940.9|4934.9|4940.5|4934.5|4940.9|4934.9|4940|4934|1
1614338830000|2021-02-26 11:27:10|4940|4934|4940|4934|4940|4934|4939.5|4933.5|0
1614338850000|2021-02-26 11:27:30|4940.5|4934.5|4940|4934|4940.5|4934.5|4940|4934|0
1614338870000|2021-02-26 11:27:50|4941|4935|4941|4935|4941.5|4935.5|4941|4935|1
1614338880000|2021-02-26 11:28:00|4940.6|4934.6|4940.5|4934.5|4940.6|4934.6|4940.5|4934.5|0
1614338900000|2021-02-26 11:28:20|4940.4|4934.4|4940.5|4934.5|4940.5|4934.5|4940.4|4934.4|0
1614338910000|2021-02-26 11:28:30|4941|4935|4941|4935|4941|4935|4941|4935|3
1614338930000|2021-02-26 11:28:50|4941.4|4935.4|4942|4936|4942|4936|4941.4|4935.4|2
1614338940000|2021-02-26 11:29:00|4942.4|4936.4|4942|4936|4942.5|4936.5|4942|4936|1
1614338960000|2021-02-26 11:29:20|4942.1|4936.1|4941|4935|4942.5|4936.5|4941|4935|3
1614338970000|2021-02-26 11:29:30|4940|4934|4941.5|4935.5|4941.5|4935.5|4940|4934|13
1614338980000|2021-02-26 11:29:40|4943|4937|4944|4938|4944|4938|4943|4937|27
1614338990000|2021-02-26 11:29:50|4944.5|4938.5|4945|4939|4945|4939|4944|4938|4
1614339000000|2021-02-26 11:30:00|4945.4|4939.4|4946|4940|4946|4940|4945.4|4939.4|1
1614339020000|2021-02-26 11:30:20|4946.4|4940.4|4946.5|4940.5|4946.5|4940.5|4946.4|4940.4|0
1614339030000|2021-02-26 11:30:30|4946.4|4940.4|4943.5|4937.5|4946.4|4940.4|4943|4937|6
1614339040000|2021-02-26 11:30:40|4943.6|4937.6|4943.6|4937.6|4944.1|4938.1|4943.6|4937.6|6
1614339050000|2021-02-26 11:30:50|4943.5|4937.5|4942|4936|4943.5|4937.5|4942|4936|8
1614339060000|2021-02-26 11:31:00|4941.6|4935.6|4941|4935|4942|4936|4941|4935|1
1614339080000|2021-02-26 11:31:20|4941.1|4935.1|4941|4935|4941.5|4935.5|4941|4935|0
1614339090000|2021-02-26 11:31:30|4940.6|4934.6|4940|4934|4940.6|4934.6|4940|4934|3
1614339120000|2021-02-26 11:32:00|4939.6|4933.6|4940|4934|4940|4934|4939.5|4933.5|0
1614339140000|2021-02-26 11:32:20|4939.6|4933.6|4939.5|4933.5|4939.6|4933.6|4939.5|4933.5|0
1614339150000|2021-02-26 11:32:30|||||||||2
1614339160000|2021-02-26 11:32:40|4939.1|4933.1|4939|4933|4939.1|4933.1|4939|4933|5
1614339170000|2021-02-26 11:32:50|4938.5|4932.5|4937|4931|4938.5|4932.5|4936.5|4930.5|14
1614339180000|2021-02-26 11:33:00|4937.4|4931.4|4938|4932|4938|4932|4937.4|4931.4|0
1614339190000|2021-02-26 11:33:10|4937.6|4931.6|4937|4931|4937.6|4931.6|4937|4931|0
1614339220000|2021-02-26 11:33:40|4937.4|4931.4|4937.5|4931.5|4937.5|4931.5|4937.4|4931.4|0
1614339240000|2021-02-26 11:34:00|4936.5|4930.5|4935.5|4929.5|4937.4|4931.4|4935.5|4929.5|14
1614339250000|2021-02-26 11:34:10|4935.6|4929.6|4936|4930|4936.5|4930.5|4935.6|4929.6|6
1614339260000|2021-02-26 11:34:20|4936.4|4930.4|4936.5|4930.5|4936.5|4930.5|4936.4|4930.4|0
1614339270000|2021-02-26 11:34:30|4936.1|4930.1|4939.6|4933.6|4939.6|4933.6|4936.1|4930.1|42
1614339280000|2021-02-26 11:34:40|4938.5|4932.5|4940.6|4934.6|4940.6|4934.6|4938|4932|13
1614339290000|2021-02-26 11:34:50|4940.3|4934.3|4939|4933|4940.3|4934.3|4939|4933|2
1614339300000|2021-02-26 11:35:00|4939.1|4933.1|4939|4933|4939.5|4933.5|4939|4933|0
1614339310000|2021-02-26 11:35:10|4938.6|4932.6|4938|4932|4939|4933|4938|4932|2
1614339320000|2021-02-26 11:35:20|4937.5|4931.5|4938|4932|4938|4932|4937.5|4931.5|0
1614339330000|2021-02-26 11:35:30|4937.8|4931.8|4937|4931|4937.8|4931.8|4937|4931|3
1614339360000|2021-02-26 11:36:00|4936.9|4930.9|4937|4931|4937|4931|4936.9|4930.9|2
1614339380000|2021-02-26 11:36:20|4937.1|4931.1|4937.5|4931.5|4938|4932|4937|4931|1
1614339400000|2021-02-26 11:36:40|4937.6|4931.6|4938.5|4932.5|4938.5|4932.5|4937.6|4931.6|1
1614339420000|2021-02-26 11:37:00|4939|4933|4939|4933|4939|4933|4939|4933|4
1614339430000|2021-02-26 11:37:10|4939.1|4933.1|4940|4934|4940|4934|4939.1|4933.1|1
1614339450000|2021-02-26 11:37:30|4939.5|4933.5|4939|4933|4939.5|4933.5|4939|4933|1
1614339460000|2021-02-26 11:37:40|4939.1|4933.1|4940|4934|4940|4934|4939.1|4933.1|0
1614339470000|2021-02-26 11:37:50|4939.9|4933.9|4939|4933|4939.9|4933.9|4939|4933|4
1614339480000|2021-02-26 11:38:00|4938.6|4932.6|4937|4931|4938.6|4932.6|4937|4931|3
1614339570000|2021-02-26 11:39:30|4936.9|4930.9|4937.5|4931.5|4937.5|4931.5|4936.9|4930.9|4
1614339580000|2021-02-26 11:39:40|4938|4932|4938|4932|4938|4932|4938|4932|0
1614339600000|2021-02-26 11:40:00|4937|4931|4937.5|4931.5|4937.5|4931.5|4936.9|4930.9|2
1614339610000|2021-02-26 11:40:10|4937|4931|4937|4931|4937.4|4931.4|4937|4931|1
1614339640000|2021-02-26 11:40:40|4936.6|4930.6|4937|4931|4937|4931|4936.5|4930.5|6
1614339650000|2021-02-26 11:40:50|||||||||1
1614339660000|2021-02-26 11:41:00|4936.9|4930.9|4937|4931|4937|4931|4936.9|4930.9|3
1614339680000|2021-02-26 11:41:20|4938|4932|4938|4932|4938|4932|4938|4932|5
1614339700000|2021-02-26 11:41:40|4937.6|4931.6|4937|4931|4937.6|4931.6|4937|4931|8
1614339710000|2021-02-26 11:41:50|4936.6|4930.6|4936|4930|4936.6|4930.6|4936|4930|3
1614339720000|2021-02-26 11:42:00|4935.5|4929.5|4936|4930|4936.5|4930.5|4935.5|4929.5|3
1614339730000|2021-02-26 11:42:10|4935.6|4929.6|4934.2|4928.2|4935.6|4929.6|4933.7|4927.7|3
1614339740000|2021-02-26 11:42:20|4935|4929|4935.1|4929.1|4935.1|4929.1|4935|4929|0
1614339750000|2021-02-26 11:42:30|4934.2|4928.2|4934.2|4928.2|4934.2|4928.2|4933.7|4927.7|9
1614339760000|2021-02-26 11:42:40|||||||||7
1614339770000|2021-02-26 11:42:50|4934.3|4928.3|4935.1|4929.1|4935.1|4929.1|4934.3|4928.3|1
1614339780000|2021-02-26 11:43:00|4935.5|4929.5|4936|4930|4936|4930|4935.5|4929.5|1
1614339790000|2021-02-26 11:43:10|4936.2|4930.2|4937|4931|4937|4931|4936.2|4930.2|4
1614339800000|2021-02-26 11:43:20|4937.4|4931.4|4937|4931|4937.4|4931.4|4936.5|4930.5|1
1614339820000|2021-02-26 11:43:40|4936.9|4930.9|4936|4930|4936.9|4930.9|4936|4930|3
1614339830000|2021-02-26 11:43:50|4935.9|4929.9|4935.1|4929.1|4935.9|4929.9|4935.1|4929.1|3
1614339860000|2021-02-26 11:44:20|4935.5|4929.5|4935.1|4929.1|4935.5|4929.5|4934.6|4928.6|3
1614339870000|2021-02-26 11:44:30|4935|4929|4935.1|4929.1|4935.1|4929.1|4934.2|4928.2|5
1614339880000|2021-02-26 11:44:40|4934.3|4928.3|4934.2|4928.2|4934.3|4928.3|4934.2|4928.2|6
1614339890000|2021-02-26 11:44:50|4931.1|4925.1|4926.3|4920.3|4931.1|4925.1|4925.3|4919.3|14113
1614339910000|2021-02-26 11:45:10|4926.2|4920.2|4926.3|4920.3|4926.4|4920.4|4926.2|4920.2|6
1614339920000|2021-02-26 11:45:20|4926.7|4920.7|4926.3|4920.3|4926.7|4920.7|4926.3|4920.3|1
1614339940000|2021-02-26 11:45:40|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|4926|4920|0
1614339950000|2021-02-26 11:45:50|4926.6|4920.6|4929.5|4923.5|4929.5|4923.5|4926.6|4920.6|2
1614339960000|2021-02-26 11:46:00|4929|4923|4928|4922|4929|4923|4928|4922|5
1614339970000|2021-02-26 11:46:10|4927.2|4921.2|4925.5|4919.5|4927.2|4921.2|4925|4919|32
1614339980000|2021-02-26 11:46:20|4926.9|4920.9|4927.9|4921.9|4927.9|4921.9|4926.9|4920.9|3
1614339990000|2021-02-26 11:46:30|4927.8|4921.8|4928.2|4922.2|4928.4|4922.4|4927.8|4921.8|1
1614340000000|2021-02-26 11:46:40|4927.8|4921.8|4927.2|4921.2|4928.2|4922.2|4927.2|4921.2|5
1614340010000|2021-02-26 11:46:50|4927.1|4921.1|4926.6|4920.6|4927.2|4921.2|4926.6|4920.6|1
1614340020000|2021-02-26 11:47:00|4927.1|4921.1|4924.6|4918.6|4927.1|4921.1|4924.6|4918.6|18
1614340030000|2021-02-26 11:47:10|4921.5|4915.5|4921.9|4915.9|4921.9|4915.9|4921|4915|14
1614340040000|2021-02-26 11:47:20|4922|4916|4923.4|4917.4|4923.5|4917.5|4921.9|4915.9|9
1614340050000|2021-02-26 11:47:30|4923.3|4917.3|4922.5|4916.5|4923.3|4917.3|4922.5|4916.5|4
1614340060000|2021-02-26 11:47:40|4923.9|4917.9|4926.6|4920.6|4926.6|4920.6|4923|4917|9
1614340070000|2021-02-26 11:47:50|4926.5|4920.5|4926.6|4920.6|4926.6|4920.6|4926.1|4920.1|1
1614340080000|2021-02-26 11:48:00|4927.3|4921.3|4927.7|4921.7|4928.7|4922.7|4927.3|4921.3|4
1614340100000|2021-02-26 11:48:20|4927.8|4921.8|4927.7|4921.7|4928.6|4922.6|4927.7|4921.7|6
1614340120000|2021-02-26 11:48:40|4928.6|4922.6|4929.1|4923.1|4929.1|4923.1|4928.6|4922.6|1
1614340130000|2021-02-26 11:48:50|4929|4923|4930.6|4924.6|4930.6|4924.6|4928.6|4922.6|7
1614340140000|2021-02-26 11:49:00|4930.7|4924.7|4930.6|4924.6|4930.7|4924.7|4930.6|4924.6|1
1614340150000|2021-02-26 11:49:10|4929.6|4923.6|4930.1|4924.1|4930.1|4924.1|4929.6|4923.6|4
1614340160000|2021-02-26 11:49:20|4929.6|4923.6|4930.6|4924.6|4930.6|4924.6|4929.6|4923.6|1
1614340170000|2021-02-26 11:49:30|4931.1|4925.1|4932.6|4926.6|4932.6|4926.6|4931.1|4925.1|6
1614340190000|2021-02-26 11:49:50|4933|4927|4933.1|4927.1|4933.1|4927.1|4933|4927|0
1614340200000|2021-02-26 11:50:00|4933|4927|4931.6|4925.6|4933|4927|4931.6|4925.6|3
1614340210000|2021-02-26 11:50:10|4931.5|4925.5|4932.6|4926.6|4932.6|4926.6|4931.5|4925.5|2
1614340220000|2021-02-26 11:50:20|4932.7|4926.7|4932.6|4926.6|4932.7|4926.7|4932.6|4926.6|0
1614340230000|2021-02-26 11:50:30|4932.1|4926.1|4932.6|4926.6|4932.6|4926.6|4932.1|4926.1|2
1614340240000|2021-02-26 11:50:40|4932.2|4926.2|4932.6|4926.6|4932.6|4926.6|4932.1|4926.1|3
1614340250000|2021-02-26 11:50:50|4932.7|4926.7|4933.6|4927.6|4933.6|4927.6|4932.7|4926.7|1
1614340260000|2021-02-26 11:51:00|4934|4928|4937.6|4931.6|4937.6|4931.6|4934|4928|15
1614340270000|2021-02-26 11:51:10|4938|4932|4939.6|4933.6|4939.6|4933.6|4938|4932|0
1614340280000|2021-02-26 11:51:20|4940|4934|4939.6|4933.6|4940.1|4934.1|4939.6|4933.6|0
1614340290000|2021-02-26 11:51:30|4940|4934|4939.5|4933.5|4942.8|4936.8|4939.5|4933.5|20
1614340300000|2021-02-26 11:51:40|4939.8|4933.8|4940.6|4934.6|4940.6|4934.6|4939.8|4933.8|0
1614340320000|2021-02-26 11:52:00|4940.1|4934.1|4940.1|4934.1|4940.1|4934.1|4940.1|4934.1|1
1614340330000|2021-02-26 11:52:10|4940|4934|4938.6|4932.6|4940|4934|4938.6|4932.6|2
1614340340000|2021-02-26 11:52:20|4938.1|4932.1|4935.1|4929.1|4938.1|4932.1|4935.1|4929.1|7
1614340350000|2021-02-26 11:52:30|4934.7|4928.7|4935.6|4929.6|4935.6|4929.6|4934.1|4928.1|1
1614340360000|2021-02-26 11:52:40|4935.5|4929.5|4935.6|4929.6|4935.6|4929.6|4935.5|4929.5|1
1614340380000|2021-02-26 11:53:00|4935.7|4929.7|4935.6|4929.6|4935.7|4929.7|4935.6|4929.6|1
1614340400000|2021-02-26 11:53:20|4935.2|4929.2|4934.6|4928.6|4935.6|4929.6|4934.6|4928.6|1
1614340410000|2021-02-26 11:53:30|4934.2|4928.2|4934.1|4928.1|4934.2|4928.2|4934.1|4928.1|0
1614340420000|2021-02-26 11:53:40|4935.1|4929.1|4935.1|4929.1|4935.1|4929.1|4935.1|4929.1|2
1614340430000|2021-02-26 11:53:50|4935.4|4929.4|4932.6|4926.6|4935.4|4929.4|4932.2|4926.2|4
1614340440000|2021-02-26 11:54:00|4932.4|4926.4|4933.6|4927.6|4933.6|4927.6|4931.6|4925.6|2
1614340450000|2021-02-26 11:54:10|4933.4|4927.4|4933.4|4927.4|4933.6|4927.6|4932.6|4926.6|3
1614340460000|2021-02-26 11:54:20|4933.1|4927.1|4934.6|4928.6|4934.6|4928.6|4933.1|4927.1|3
1614340470000|2021-02-26 11:54:30|4934.2|4928.2|4934.1|4928.1|4934.2|4928.2|4934.1|4928.1|0
1614340480000|2021-02-26 11:54:40|4934.2|4928.2|4934.6|4928.6|4934.6|4928.6|4934.2|4928.2|0
1614340490000|2021-02-26 11:54:50|4930.6|4924.6|4931.1|4925.1|4931.6|4925.6|4930.6|4924.6|9
1614340500000|2021-02-26 11:55:00|4930.9|4924.9|4930.1|4924.1|4930.9|4924.9|4929.6|4923.6|2
1614340510000|2021-02-26 11:55:10|4930.2|4924.2|4932.6|4926.6|4932.6|4926.6|4930.1|4924.1|1
1614340520000|2021-02-26 11:55:20|4932.8|4926.8|4934.1|4928.1|4934.1|4928.1|4932.8|4926.8|1
1614340540000|2021-02-26 11:55:40|4934.2|4928.2|4934.6|4928.6|4934.6|4928.6|4934.2|4928.2|0
1614340550000|2021-02-26 11:55:50|4935|4929|4935.1|4929.1|4935.1|4929.1|4935|4929|0
1614340560000|2021-02-26 11:56:00|4934.7|4928.7|4933.1|4927.1|4934.7|4928.7|4933.1|4927.1|4
1614340570000|2021-02-26 11:56:10|4933.5|4927.5|4934.1|4928.1|4934.1|4928.1|4933.5|4927.5|5
1614340590000|2021-02-26 11:56:30|4933.7|4927.7|4933.1|4927.1|4933.7|4927.7|4932.6|4926.6|3
1614340600000|2021-02-26 11:56:40|4933.9|4927.9|4932.6|4926.6|4934.1|4928.1|4932.6|4926.6|1
1614340610000|2021-02-26 11:56:50|4932.2|4926.2|4932.1|4926.1|4932.2|4926.2|4932.1|4926.1|0
1614340630000|2021-02-26 11:57:10|4932|4926|4931.1|4925.1|4932|4926|4931.1|4925.1|1
1614340640000|2021-02-26 11:57:20|4931.5|4925.5|4932.1|4926.1|4932.1|4926.1|4931.1|4925.1|4
1614340650000|2021-02-26 11:57:30|4931.7|4925.7|4931.1|4925.1|4931.7|4925.7|4931.1|4925.1|0
1614340660000|2021-02-26 11:57:40|4931.2|4925.2|4931.2|4925.2|4931.2|4925.2|4931.2|4925.2|2
1614340670000|2021-02-26 11:57:50|4931.6|4925.6|4932.1|4926.1|4932.1|4926.1|4931.6|4925.6|0
1614340690000|2021-02-26 11:58:10|4932.2|4926.2|4933.1|4927.1|4933.1|4927.1|4932.2|4926.2|2
1614340700000|2021-02-26 11:58:20|4933.2|4927.2|4933.6|4927.6|4933.6|4927.6|4933.2|4927.2|1
1614340710000|2021-02-26 11:58:30|4935.1|4929.1|4934.6|4928.6|4935.1|4929.1|4934.6|4928.6|3
1614340720000|2021-02-26 11:58:40|4934.7|4928.7|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|0
1614340740000|2021-02-26 11:59:00|4934.7|4928.7|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|0
1614340750000|2021-02-26 11:59:10|4933.1|4927.1|4926.3|4920.3|4933.1|4927.1|4926.3|4920.3|20
1614340760000|2021-02-26 11:59:20|4926.4|4920.4|4926.3|4920.3|4926.8|4920.8|4926.1|4920.1|3
1614340770000|2021-02-26 11:59:30|4926.4|4920.4|4927.2|4921.2|4927.7|4921.7|4926.4|4920.4|1
1614340780000|2021-02-26 11:59:40|4927.3|4921.3|4928.1|4922.1|4928.1|4922.1|4927.3|4921.3|1
1614340790000|2021-02-26 11:59:50|||||||||1
1614340800000|2021-02-26 12:00:00|4927.7|4921.7|4926.3|4920.3|4927.7|4921.7|4925.9|4919.9|3
1614340810000|2021-02-26 12:00:10|4925.9|4919.9|4923.8|4917.8|4925.9|4919.9|4922.9|4916.9|5
1614340820000|2021-02-26 12:00:20|4923.7|4917.7|4924.1|4918.1|4924.6|4918.6|4923.3|4917.3|3
1614340830000|2021-02-26 12:00:30|4923.7|4917.7|4924.6|4918.6|4924.6|4918.6|4923.2|4917.2|6
1614340840000|2021-02-26 12:00:40|4924.2|4918.2|4922.8|4916.8|4924.6|4918.6|4922.8|4916.8|10
1614340850000|2021-02-26 12:00:50|4922.4|4916.4|4921.4|4915.4|4922.4|4916.4|4921|4915|3
1614340860000|2021-02-26 12:01:00|4921.5|4915.5|4921|4915|4921.5|4915.5|4919.8|4913.8|8
1614340870000|2021-02-26 12:01:10|4921.4|4915.4|4923.7|4917.7|4923.7|4917.7|4921.4|4915.4|3
1614340880000|2021-02-26 12:01:20|4924.1|4918.1|4925.4|4919.4|4925.4|4919.4|4924.1|4918.1|0
1614340890000|2021-02-26 12:01:30|4925.9|4919.9|4927.2|4921.2|4927.7|4921.7|4925.6|4919.6|7
1614340900000|2021-02-26 12:01:40|4926.8|4920.8|4926.3|4920.3|4926.8|4920.8|4926.3|4920.3|0
1614340910000|2021-02-26 12:01:50|4925.9|4919.9|4926.3|4920.3|4926.3|4920.3|4925.9|4919.9|0
1614340920000|2021-02-26 12:02:00|4925.9|4919.9|4926.3|4920.3|4926.7|4920.7|4925.9|4919.9|1
1614340930000|2021-02-26 12:02:10|4926.4|4920.4|4926.3|4920.3|4927.2|4921.2|4926.3|4920.3|5
1614340950000|2021-02-26 12:02:30|4925.4|4919.4|4925.4|4919.4|4925.4|4919.4|4925.4|4919.4|1
1614340960000|2021-02-26 12:02:40|4925.6|4919.6|4925.9|4919.9|4925.9|4919.9|4925.6|4919.6|1
1614340980000|2021-02-26 12:03:00|4925.6|4919.6|4926.3|4920.3|4926.3|4920.3|4925.4|4919.4|1
1614340990000|2021-02-26 12:03:10|4928.1|4922.1|4928.1|4922.1|4929|4923|4928.1|4922.1|5
1614341000000|2021-02-26 12:03:20|4930.1|4924.1|4930.1|4924.1|4930.1|4924.1|4930.1|4924.1|3
1614341010000|2021-02-26 12:03:30|4929.7|4923.7|4931.1|4925.1|4931.1|4925.1|4929.1|4923.1|12
1614341020000|2021-02-26 12:03:40|4931.5|4925.5|4935.1|4929.1|4935.6|4929.6|4931.1|4925.1|21
1614341030000|2021-02-26 12:03:50|4935.2|4929.2|4934.7|4928.7|4935.2|4929.2|4934.7|4928.7|1
1614341040000|2021-02-26 12:04:00|4934.8|4928.8|4936.1|4930.1|4936.3|4930.3|4934.8|4928.8|23
1614341050000|2021-02-26 12:04:10|4936.2|4930.2|4937.1|4931.1|4937.1|4931.1|4936.1|4930.1|0
1614341060000|2021-02-26 12:04:20|4936.6|4930.6|4935.1|4929.1|4936.6|4930.6|4934.6|4928.6|4
1614341070000|2021-02-26 12:04:30|4934.7|4928.7|4935.1|4929.1|4935.5|4929.5|4934.6|4928.6|0
1614341080000|2021-02-26 12:04:40|4935.5|4929.5|4935.6|4929.6|4935.6|4929.6|4935.5|4929.5|0
1614341090000|2021-02-26 12:04:50|4935.2|4929.2|4937.1|4931.1|4937.1|4931.1|4935.2|4929.2|7
1614341100000|2021-02-26 12:05:00|4936.7|4930.7|4938.6|4932.6|4939.6|4933.6|4936.6|4930.6|15
1614341110000|2021-02-26 12:05:10|4938.7|4932.7|4939.6|4933.6|4939.6|4933.6|4938.7|4932.7|1
1614341120000|2021-02-26 12:05:20|4939.5|4933.5|4938.6|4932.6|4939.5|4933.5|4938.6|4932.6|3
1614341130000|2021-02-26 12:05:30|4938.5|4932.5|4937.6|4931.6|4938.5|4932.5|4937.6|4931.6|1
1614341140000|2021-02-26 12:05:40|4938.1|4932.1|4938.1|4932.1|4938.1|4932.1|4938.1|4932.1|0
1614341150000|2021-02-26 12:05:50|4937.9|4931.9|4937.1|4931.1|4938.1|4932.1|4936.6|4930.6|2
1614341160000|2021-02-26 12:06:00|||||||||1
1614341190000|2021-02-26 12:06:30|4936.6|4930.6|4936.6|4930.6|4936.6|4930.6|4936.1|4930.1|1
1614341200000|2021-02-26 12:06:40|4936.7|4930.7|4937.1|4931.1|4937.5|4931.5|4936.7|4930.7|0
1614341210000|2021-02-26 12:06:50|4937|4931|4936.6|4930.6|4937|4931|4936.6|4930.6|0
1614341220000|2021-02-26 12:07:00|4936.5|4930.5|4935.6|4929.6|4936.5|4930.5|4935.6|4929.6|0
1614341230000|2021-02-26 12:07:10|4935.2|4929.2|4934.6|4928.6|4935.2|4929.2|4934.6|4928.6|2
1614341240000|2021-02-26 12:07:20|4934.1|4928.1|4934.1|4928.1|4934.1|4928.1|4933.7|4927.7|1
1614341250000|2021-02-26 12:07:30|4934|4928|4933.6|4927.6|4934|4928|4933.6|4927.6|0
1614341260000|2021-02-26 12:07:40|4934.1|4928.1|4934.1|4928.1|4934.1|4928.1|4934.1|4928.1|1
1614341270000|2021-02-26 12:07:50|4934.2|4928.2|4934.1|4928.1|4934.6|4928.6|4933.1|4927.1|5
1614341280000|2021-02-26 12:08:00|4934.5|4928.5|4934.6|4928.6|4934.6|4928.6|4934.5|4928.5|0
1614341290000|2021-02-26 12:08:10|||||||||2
1614341310000|2021-02-26 12:08:30|||||||||1
1614341330000|2021-02-26 12:08:50|4934.8|4928.8|4937.1|4931.1|4937.1|4931.1|4934.8|4928.8|4
1614341350000|2021-02-26 12:09:10|4937.3|4931.3|4938.6|4932.6|4938.6|4932.6|4937.3|4931.3|4
1614341360000|2021-02-26 12:09:20|4938.2|4932.2|4937.6|4931.6|4938.2|4932.2|4937.6|4931.6|1
1614341370000|2021-02-26 12:09:30|4938|4932|4937.6|4931.6|4938.1|4932.1|4937.6|4931.6|2
1614341380000|2021-02-26 12:09:40|4938.6|4932.6|4938.6|4932.6|4938.6|4932.6|4938.6|4932.6|3
1614341390000|2021-02-26 12:09:50|4938.7|4932.7|4939.1|4933.1|4939.1|4933.1|4938.7|4932.7|0
1614341400000|2021-02-26 12:10:00|4938.7|4932.7|4938.6|4932.6|4938.7|4932.7|4938.6|4932.6|1
1614341410000|2021-02-26 12:10:10|4938.5|4932.5|4938.1|4932.1|4938.5|4932.5|4938.1|4932.1|0
1614341420000|2021-02-26 12:10:20|4938|4932|4937.6|4931.6|4938|4932|4937.6|4931.6|13
1614341430000|2021-02-26 12:10:30|4938|4932|4935.6|4929.6|4938|4932|4935.6|4929.6|1
1614341440000|2021-02-26 12:10:40|4935.5|4929.5|4935.1|4929.1|4935.5|4929.5|4935.1|4929.1|1
1614341450000|2021-02-26 12:10:50|4935|4929|4935.6|4929.6|4935.6|4929.6|4934.6|4928.6|1
1614341460000|2021-02-26 12:11:00|4935.7|4929.7|4936.6|4930.6|4936.6|4930.6|4935.6|4929.6|0
1614341480000|2021-02-26 12:11:20|4937|4931|4936.6|4930.6|4937|4931|4936.6|4930.6|1
1614341500000|2021-02-26 12:11:40|4937|4931|4936.6|4930.6|4937|4931|4936.6|4930.6|1
1614341510000|2021-02-26 12:11:50|4936.7|4930.7|4937.1|4931.1|4937.1|4931.1|4936.7|4930.7|0
1614341520000|2021-02-26 12:12:00|4936.7|4930.7|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|1
1614341530000|2021-02-26 12:12:10|4937|4931|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|1
1614341570000|2021-02-26 12:12:50|4936.7|4930.7|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|1
1614341580000|2021-02-26 12:13:00|4936.2|4930.2|4932.6|4926.6|4936.6|4930.6|4932.6|4926.6|4
1614341590000|2021-02-26 12:13:10|4931.8|4925.8|4931.6|4925.6|4931.8|4925.8|4931.6|4925.6|0
1614341600000|2021-02-26 12:13:20|4931.2|4925.2|4930.7|4924.7|4931.2|4925.2|4930.7|4924.7|20
1614341610000|2021-02-26 12:13:30|4931.1|4925.1|4930.7|4924.7|4931.1|4925.1|4930.7|4924.7|6
1614341630000|2021-02-26 12:13:50|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|1
1614341650000|2021-02-26 12:14:10|4930.7|4924.7|4928.9|4922.9|4930.7|4924.7|4928.9|4922.9|7
1614341670000|2021-02-26 12:14:30|4929.3|4923.3|4928.9|4922.9|4929.3|4923.3|4928.9|4922.9|6
1614341680000|2021-02-26 12:14:40|4929.3|4923.3|4928.9|4922.9|4929.3|4923.3|4928.9|4922.9|1
1614341710000|2021-02-26 12:15:10|4929.3|4923.3|4929.3|4923.3|4929.3|4923.3|4928.9|4922.9|19
1614341720000|2021-02-26 12:15:20|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|2
1614341730000|2021-02-26 12:15:30|4928.8|4922.8|4928.9|4922.9|4929.3|4923.3|4928.4|4922.4|8
1614341740000|2021-02-26 12:15:40|4929.3|4923.3|4929.8|4923.8|4929.8|4923.8|4929.3|4923.3|10
1614341750000|2021-02-26 12:15:50|4930.2|4924.2|4930.7|4924.7|4930.7|4924.7|4930.2|4924.2|0
1614341760000|2021-02-26 12:16:00|4930.3|4924.3|4930.7|4924.7|4931.1|4925.1|4930.2|4924.2|3
1614341770000|2021-02-26 12:16:10|||||||||2
1614341790000|2021-02-26 12:16:30|4931.1|4925.1|4929.8|4923.8|4931.1|4925.1|4929.8|4923.8|0
1614341800000|2021-02-26 12:16:40|4930.2|4924.2|4930.7|4924.7|4930.7|4924.7|4930.2|4924.2|0
1614341810000|2021-02-26 12:16:50|4931.1|4925.1|4931.6|4925.6|4931.6|4925.6|4931.1|4925.1|0
1614341820000|2021-02-26 12:17:00|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|2
1614341830000|2021-02-26 12:17:10|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|2
1614341840000|2021-02-26 12:17:20|4930.3|4924.3|4930.7|4924.7|4930.7|4924.7|4930.3|4924.3|0
1614341860000|2021-02-26 12:17:40|4930.8|4924.8|4931.2|4925.2|4931.2|4925.2|4930.8|4924.8|1
1614341870000|2021-02-26 12:17:50|4931.6|4925.6|4931.6|4925.6|4931.6|4925.6|4931.6|4925.6|0
1614341880000|2021-02-26 12:18:00|4931.2|4925.2|4930.7|4924.7|4931.2|4925.2|4930.3|4924.3|8
1614341890000|2021-02-26 12:18:10|4931.1|4925.1|4932.1|4926.1|4932.1|4926.1|4931.1|4925.1|11
1614341910000|2021-02-26 12:18:30|4932.4|4926.4|4933.8|4927.8|4933.8|4927.8|4932.4|4926.4|1
1614341920000|2021-02-26 12:18:40|4934.2|4928.2|4934.7|4928.7|4934.7|4928.7|4934.2|4928.2|2
1614341930000|2021-02-26 12:18:50|4935.1|4929.1|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|1
1614341940000|2021-02-26 12:19:00|4934.7|4928.7|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|0
1614341950000|2021-02-26 12:19:10|4935.5|4929.5|4935.6|4929.6|4935.6|4929.6|4935.5|4929.5|0
1614341960000|2021-02-26 12:19:20|4936|4930|4935.6|4929.6|4936|4930|4935.6|4929.6|0
1614341980000|2021-02-26 12:19:40|4935.7|4929.7|4937.6|4931.6|4938.1|4932.1|4935.7|4929.7|8
1614341990000|2021-02-26 12:19:50|4937.5|4931.5|4937.1|4931.1|4937.5|4931.5|4937.1|4931.1|0
1614342000000|2021-02-26 12:20:00|4936.6|4930.6|4936.6|4930.6|4937.6|4931.6|4936.6|4930.6|5
1614342020000|2021-02-26 12:20:20|4937|4931|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|0
1614342060000|2021-02-26 12:21:00|4935.6|4929.6|4933.8|4927.8|4935.6|4929.6|4933.3|4927.3|7
1614342070000|2021-02-26 12:21:10|4931.1|4925.1|4928.9|4922.9|4931.1|4925.1|4928.9|4922.9|37
1614342080000|2021-02-26 12:21:20|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|6
1614342090000|2021-02-26 12:21:30|4928.3|4922.3|4927.6|4921.6|4928.3|4922.3|4927.6|4921.6|2
1614342100000|2021-02-26 12:21:40|4927.3|4921.3|4927.6|4921.6|4927.6|4921.6|4927.1|4921.1|0
1614342110000|2021-02-26 12:21:50|4927.3|4921.3|4927.6|4921.6|4927.6|4921.6|4927.1|4921.1|1
1614342130000|2021-02-26 12:22:10|4928|4922|4927.6|4921.6|4928|4922|4927.6|4921.6|2
1614342150000|2021-02-26 12:22:30|4927.5|4921.5|4926.8|4920.8|4927.5|4921.5|4926.8|4920.8|2
1614342160000|2021-02-26 12:22:40|4926.9|4920.9|4927.3|4921.3|4927.3|4921.3|4926.9|4920.9|1
1614342190000|2021-02-26 12:23:10|4927.4|4921.4|4928.1|4922.1|4928.1|4922.1|4927.4|4921.4|6
1614342200000|2021-02-26 12:23:20|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|0
1614342210000|2021-02-26 12:23:30|4928.8|4922.8|4928.8|4922.8|4929.1|4923.1|4928.8|4922.8|1
1614342220000|2021-02-26 12:23:40|4929.1|4923.1|4929.3|4923.3|4929.3|4923.3|4929.1|4923.1|2
1614342230000|2021-02-26 12:23:50|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|0
1614342240000|2021-02-26 12:24:00|4929.8|4923.8|4931.4|4925.4|4931.4|4925.4|4929.8|4923.8|22
1614342250000|2021-02-26 12:24:10|4931.8|4925.8|4932.3|4926.3|4932.3|4926.3|4931.8|4925.8|2
1614342260000|2021-02-26 12:24:20|4932.7|4926.7|4932.3|4926.3|4932.7|4926.7|4932.3|4926.3|2
1614342270000|2021-02-26 12:24:30|4932.7|4926.7|4932.3|4926.3|4932.7|4926.7|4932.3|4926.3|1
1614342280000|2021-02-26 12:24:40|4932.2|4926.2|4931.4|4925.4|4932.2|4926.2|4931.4|4925.4|0
1614342310000|2021-02-26 12:25:10|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|0
1614342320000|2021-02-26 12:25:20|4930.3|4924.3|4930.7|4924.7|4930.7|4924.7|4930.3|4924.3|0
1614342330000|2021-02-26 12:25:30|4930.6|4924.6|4929.8|4923.8|4930.6|4924.6|4929.8|4923.8|2
1614342340000|2021-02-26 12:25:40|4930.2|4924.2|4930.7|4924.7|4931.2|4925.2|4930.2|4924.2|1
1614342360000|2021-02-26 12:26:00|4930.6|4924.6|4929.8|4923.8|4930.6|4924.6|4929.8|4923.8|1
1614342370000|2021-02-26 12:26:10|4928.9|4922.9|4928|4922|4928.9|4922.9|4928|4922|2
1614342380000|2021-02-26 12:26:20|4927.7|4921.7|4926.3|4920.3|4927.7|4921.7|4926.3|4920.3|5
1614342390000|2021-02-26 12:26:30|4925.9|4919.9|4925.8|4919.8|4925.9|4919.9|4925.8|4919.8|0
1614342400000|2021-02-26 12:26:40|4925.4|4919.4|4924.5|4918.5|4925.4|4919.4|4924.5|4918.5|1
1614342410000|2021-02-26 12:26:50|4924.4|4918.4|4924.5|4918.5|4924.5|4918.5|4924.4|4918.4|1
1614342420000|2021-02-26 12:27:00|4924.6|4918.6|4924.6|4918.6|4925.5|4919.5|4924.5|4918.5|2
1614342430000|2021-02-26 12:27:10|4925|4919|4925|4919|4925|4919|4925|4919|0
1614342440000|2021-02-26 12:27:20|4924.6|4918.6|4924.9|4918.9|4925.3|4919.3|4924.6|4918.6|3
1614342460000|2021-02-26 12:27:40|4925.3|4919.3|4926.6|4920.6|4926.6|4920.6|4925.3|4919.3|12
1614342510000|2021-02-26 12:28:30|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|1
1614342520000|2021-02-26 12:28:40|4926.1|4920.1|4925.7|4919.7|4926.1|4920.1|4925.7|4919.7|0
1614342530000|2021-02-26 12:28:50|||||||||1
1614342550000|2021-02-26 12:29:10|4925.4|4919.4|4925.7|4919.7|4925.7|4919.7|4925.4|4919.4|2
1614342570000|2021-02-26 12:29:30|4925.4|4919.4|4925.2|4919.2|4925.4|4919.4|4925.2|4919.2|0
1614342580000|2021-02-26 12:29:40|4924.9|4918.9|4924.4|4918.4|4924.9|4918.9|4924.4|4918.4|1
1614342590000|2021-02-26 12:29:50|4924.7|4918.7|4924|4918|4924.9|4918.9|4924|4918|9
1614342610000|2021-02-26 12:30:10|4924.4|4918.4|4924.9|4918.9|4924.9|4918.9|4924.4|4918.4|1
1614342620000|2021-02-26 12:30:20|4925.4|4919.4|4930.2|4924.2|4930.2|4924.2|4925.4|4919.4|11
1614342630000|2021-02-26 12:30:30|4927.5|4921.5|4926.6|4920.6|4927.5|4921.5|4926.6|4920.6|2
1614342640000|2021-02-26 12:30:40|4926.5|4920.5|4925.4|4919.4|4926.5|4920.5|4925|4919|3
1614342650000|2021-02-26 12:30:50|4925.7|4919.7|4924.9|4918.9|4925.7|4919.7|4924.9|4918.9|0
1614342660000|2021-02-26 12:31:00|4925.2|4919.2|4925.7|4919.7|4925.7|4919.7|4925.2|4919.2|4
1614342690000|2021-02-26 12:31:30|4924.9|4918.9|4925.7|4919.7|4925.7|4919.7|4924.9|4918.9|2
1614342700000|2021-02-26 12:31:40|4925.9|4919.9|4926.6|4920.6|4926.6|4920.6|4925.9|4919.9|2
1614342710000|2021-02-26 12:31:50|4926.2|4920.2|4926.1|4920.1|4926.2|4920.2|4926.1|4920.1|0
1614342720000|2021-02-26 12:32:00|4927.5|4921.5|4927.5|4921.5|4927.9|4921.9|4926.6|4920.6|2
1614342730000|2021-02-26 12:32:10|4928.7|4922.7|4930.7|4924.7|4930.7|4924.7|4928.7|4922.7|6
1614342740000|2021-02-26 12:32:20|4930.8|4924.8|4932.7|4926.7|4932.9|4926.9|4930.8|4924.8|5
1614342750000|2021-02-26 12:32:30|4932.3|4926.3|4931|4925|4932.3|4926.3|4931|4925|0
1614342760000|2021-02-26 12:32:40|4930.6|4924.6|4930.6|4924.6|4930.6|4924.6|4930.6|4924.6|1
1614342770000|2021-02-26 12:32:50|4931|4925|4931|4925|4931|4925|4930.6|4924.6|1
1614342780000|2021-02-26 12:33:00|4932.4|4926.4|4933.9|4927.9|4934.8|4928.8|4932.4|4926.4|4
1614342790000|2021-02-26 12:33:10|4934.4|4928.4|4933.4|4927.4|4934.4|4928.4|4933.4|4927.4|6
1614342800000|2021-02-26 12:33:20|4933.3|4927.3|4932.4|4926.4|4933.3|4927.3|4932.4|4926.4|0
1614342810000|2021-02-26 12:33:30|4932.3|4926.3|4932.4|4926.4|4932.4|4926.4|4931.9|4925.9|1
1614342820000|2021-02-26 12:33:40|4931.5|4925.5|4931.5|4925.5|4931.5|4925.5|4931.5|4925.5|1
1614342830000|2021-02-26 12:33:50|4931.6|4925.6|4931.5|4925.5|4932|4926|4931.5|4925.5|0
1614342850000|2021-02-26 12:34:10|4930.8|4924.8|4930.4|4924.4|4930.8|4924.8|4929.9|4923.9|0
1614342860000|2021-02-26 12:34:20|4930|4924|4929.4|4923.4|4930|4924|4929.4|4923.4|0
1614342870000|2021-02-26 12:34:30|4929|4923|4929|4923|4929|4923|4929|4923|0
1614342880000|2021-02-26 12:34:40|4929.3|4923.3|4929.3|4923.3|4929.3|4923.3|4929.3|4923.3|0
1614342890000|2021-02-26 12:34:50|4928.9|4922.9|4928.4|4922.4|4928.9|4922.9|4928.4|4922.4|2
1614342900000|2021-02-26 12:35:00|4928.8|4922.8|4929.3|4923.3|4930.5|4924.5|4928.8|4922.8|9
1614342920000|2021-02-26 12:35:20|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|0
1614342930000|2021-02-26 12:35:30|4927.5|4921.5|4928|4922|4928|4922|4927.5|4921.5|2
1614342950000|2021-02-26 12:35:50|4927.9|4921.9|4927.5|4921.5|4928|4922|4927.5|4921.5|0
1614342960000|2021-02-26 12:36:00|4928|4922|4928|4922|4928|4922|4928|4922|1
1614342970000|2021-02-26 12:36:10|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|4
1614342980000|2021-02-26 12:36:20|4928.3|4922.3|4927.5|4921.5|4928.3|4922.3|4927.5|4921.5|2
1614342990000|2021-02-26 12:36:30|4927.1|4921.1|4926.6|4920.6|4927.1|4921.1|4926.6|4920.6|1
1614343010000|2021-02-26 12:36:50|4926.4|4920.4|4925.2|4919.2|4926.4|4920.4|4925.2|4919.2|12
1614343020000|2021-02-26 12:37:00|||||||||22
1614343040000|2021-02-26 12:37:20|4924.3|4918.3|4922.5|4916.5|4924.3|4918.3|4922.5|4916.5|28
1614343050000|2021-02-26 12:37:30|4923|4917|4921.9|4915.9|4923|4917|4921.9|4915.9|13
1614343060000|2021-02-26 12:37:40|||||||||1
1614343070000|2021-02-26 12:37:50|4922.2|4916.2|4922.2|4916.2|4922.2|4916.2|4922.2|4916.2|14
1614343080000|2021-02-26 12:38:00|4924.5|4918.5|4926.3|4920.3|4926.3|4920.3|4924.5|4918.5|4
1614343090000|2021-02-26 12:38:10|4926.6|4920.6|4927.1|4921.1|4927.1|4921.1|4926.6|4920.6|1
1614343100000|2021-02-26 12:38:20|4927.3|4921.3|4927.1|4921.1|4928|4922|4927.1|4921.1|3
1614343110000|2021-02-26 12:38:30|4926.8|4920.8|4927.5|4921.5|4927.5|4921.5|4926.8|4920.8|1
1614343120000|2021-02-26 12:38:40|4927.1|4921.1|4927.1|4921.1|4928|4922|4927.1|4921.1|1
1614343130000|2021-02-26 12:38:50|4928|4922|4927.1|4921.1|4928|4922|4927.1|4921.1|3
1614343140000|2021-02-26 12:39:00|4927.3|4921.3|4928|4922|4928|4922|4927.3|4921.3|1
1614343150000|2021-02-26 12:39:10|4928.4|4922.4|4929.5|4923.5|4929.5|4923.5|4928.4|4922.4|2
1614343160000|2021-02-26 12:39:20|4929.6|4923.6|4929.5|4923.5|4930|4924|4929.5|4923.5|0
1614343170000|2021-02-26 12:39:30|4929.6|4923.6|4930|4924|4930|4924|4929.6|4923.6|1
1614343180000|2021-02-26 12:39:40|4929.1|4923.1|4929.1|4923.1|4929.1|4923.1|4929.1|4923.1|7
1614343190000|2021-02-26 12:39:50|4928.8|4922.8|4928|4922|4928.8|4922.8|4928|4922|0
1614343200000|2021-02-26 12:40:00|||||||||1
1614343210000|2021-02-26 12:40:10|4928.1|4922.1|4929|4923|4929.5|4923.5|4928.1|4922.1|0
1614343250000|2021-02-26 12:40:50|4928.6|4922.6|4928|4922|4928.6|4922.6|4927.6|4921.6|1
1614343270000|2021-02-26 12:41:10|4927.3|4921.3|4926.3|4920.3|4927.3|4921.3|4926.3|4920.3|0
1614343300000|2021-02-26 12:41:40|4927|4921|4926.6|4920.6|4927.5|4921.5|4926.6|4920.6|1
1614343310000|2021-02-26 12:41:50|4927.1|4921.1|4927.1|4921.1|4927.6|4921.6|4926.3|4920.3|9
1614343320000|2021-02-26 12:42:00|4926.3|4920.3|4927.6|4921.6|4927.6|4921.6|4926.3|4920.3|4
1614343330000|2021-02-26 12:42:10|4928|4922|4927.1|4921.1|4928|4922|4927.1|4921.1|1
1614343340000|2021-02-26 12:42:20|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|1
1614343350000|2021-02-26 12:42:30|4926.6|4920.6|4926.3|4920.3|4926.6|4920.6|4926.3|4920.3|1
1614343360000|2021-02-26 12:42:40|4926.4|4920.4|4927.1|4921.1|4927.6|4921.6|4926.4|4920.4|1
1614343380000|2021-02-26 12:43:00|4926.4|4920.4|4925.4|4919.4|4926.4|4920.4|4925.4|4919.4|0
1614343390000|2021-02-26 12:43:10|4925.8|4919.8|4927.1|4921.1|4927.1|4921.1|4925.8|4919.8|0
1614343400000|2021-02-26 12:43:20|4926.8|4920.8|4925.4|4919.4|4926.8|4920.8|4925.4|4919.4|5
1614343410000|2021-02-26 12:43:30|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|6
1614343420000|2021-02-26 12:43:40|4925.9|4919.9|4925.4|4919.4|4925.9|4919.9|4925.4|4919.4|1
1614343430000|2021-02-26 12:43:50|4925.8|4919.8|4926.3|4920.3|4926.3|4920.3|4925.8|4919.8|1
1614343440000|2021-02-26 12:44:00|4926.6|4920.6|4927.5|4921.5|4928|4922|4926.6|4920.6|1
1614343450000|2021-02-26 12:44:10|4927.9|4921.9|4927.1|4921.1|4928|4922|4927.1|4921.1|13
1614343480000|2021-02-26 12:44:40|4927.3|4921.3|4926.3|4920.3|4927.6|4921.6|4926.3|4920.3|5
1614343490000|2021-02-26 12:44:50|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|1
1614343500000|2021-02-26 12:45:00|4926.8|4920.8|4926.3|4920.3|4926.8|4920.8|4926.3|4920.3|0
1614343520000|2021-02-26 12:45:20|4925.5|4919.5|4925.4|4919.4|4925.5|4919.5|4925.4|4919.4|5
1614343530000|2021-02-26 12:45:30|4925.7|4919.7|4927.1|4921.1|4927.1|4921.1|4925.7|4919.7|3
1614343540000|2021-02-26 12:45:40|4927|4921|4926.6|4920.6|4927|4921|4926.6|4920.6|0
1614343560000|2021-02-26 12:46:00|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|1
1614343570000|2021-02-26 12:46:10|4927.2|4921.2|4928.5|4922.5|4928.5|4922.5|4927.2|4921.2|1
1614343580000|2021-02-26 12:46:20|4928.4|4922.4|4928|4922|4928.4|4922.4|4928|4922|0
1614343590000|2021-02-26 12:46:30|4928.4|4922.4|4928|4922|4928.5|4922.5|4928|4922|0
1614343600000|2021-02-26 12:46:40|4928.1|4922.1|4928|4922|4928.5|4922.5|4928|4922|1
1614343620000|2021-02-26 12:47:00|4928.1|4922.1|4928.5|4922.5|4928.5|4922.5|4928.1|4922.1|4
1614343630000|2021-02-26 12:47:10|4928.9|4922.9|4931|4925|4931|4925|4928.9|4922.9|3
1614343640000|2021-02-26 12:47:20|4930|4924|4932.6|4926.6|4933.4|4927.4|4930|4924|36
1614343650000|2021-02-26 12:47:30|4933|4927|4931|4925|4933|4927|4931|4925|4
1614343680000|2021-02-26 12:48:00|4930.6|4924.6|4930.5|4924.5|4930.6|4924.6|4930|4924|0
1614343690000|2021-02-26 12:48:10|4930.9|4924.9|4930.5|4924.5|4930.9|4924.9|4930|4924|0
1614343700000|2021-02-26 12:48:20|4930.9|4924.9|4932|4926|4932|4926|4930.9|4924.9|1
1614343710000|2021-02-26 12:48:30|4931.6|4925.6|4932|4926|4932.4|4926.4|4931.6|4925.6|1
1614343720000|2021-02-26 12:48:40|4931.9|4925.9|4931|4925|4931.9|4925.9|4931|4925|1
1614343740000|2021-02-26 12:49:00|4930.9|4924.9|4930|4924|4930.9|4924.9|4930|4924|0
1614343750000|2021-02-26 12:49:10|||||||||1
1614343770000|2021-02-26 12:49:30|4930.1|4924.1|4929|4923|4930.1|4924.1|4929|4923|2
1614343780000|2021-02-26 12:49:40|4928.6|4922.6|4927.1|4921.1|4928.6|4922.6|4927.1|4921.1|3
1614343790000|2021-02-26 12:49:50|4928|4922|4927.1|4921.1|4928|4922|4927.1|4921.1|1
1614343800000|2021-02-26 12:50:00|4927.2|4921.2|4928.5|4922.5|4928.5|4922.5|4927.2|4921.2|0
1614343820000|2021-02-26 12:50:20|4928.1|4922.1|4928|4922|4928.1|4922.1|4928|4922|0
1614343830000|2021-02-26 12:50:30|4927.6|4921.6|4927.6|4921.6|4927.6|4921.6|4927.6|4921.6|0
1614343850000|2021-02-26 12:50:50|4928|4922|4928|4922|4928|4922|4927.6|4921.6|0
1614343860000|2021-02-26 12:51:00|4927.9|4921.9|4928|4922|4928|4922|4927.9|4921.9|1
1614343910000|2021-02-26 12:51:50|4927.9|4921.9|4927.1|4921.1|4927.9|4921.9|4926.7|4920.7|1
1614343920000|2021-02-26 12:52:00|4926.7|4920.7|4926.7|4920.7|4927.1|4921.1|4926.7|4920.7|1
1614343930000|2021-02-26 12:52:10|4927.1|4921.1|4926.7|4920.7|4927.5|4921.5|4926.7|4920.7|3
1614343940000|2021-02-26 12:52:20|4926.4|4920.4|4926.2|4920.2|4926.4|4920.4|4925.7|4919.7|3
1614343970000|2021-02-26 12:52:50|4925.9|4919.9|4923.6|4917.6|4925.9|4919.9|4923.2|4917.2|10
1614343980000|2021-02-26 12:53:00|4923.5|4917.5|4921.8|4915.8|4923.5|4917.5|4921.3|4915.3|7
1614343990000|2021-02-26 12:53:10|4921.6|4915.6|4921.8|4915.8|4922.2|4916.2|4921.6|4915.6|9
1614344000000|2021-02-26 12:53:20|4922.2|4916.2|4921.3|4915.3|4922.2|4916.2|4921.3|4915.3|1
1614344010000|2021-02-26 12:53:30|4920.9|4914.9|4920.9|4914.9|4920.9|4914.9|4920.9|4914.9|1
1614344030000|2021-02-26 12:53:50|4920.6|4914.6|4920.4|4914.4|4920.6|4914.6|4920.4|4914.4|3
1614344040000|2021-02-26 12:54:00|4920.9|4914.9|4921.8|4915.8|4922.2|4916.2|4920.9|4914.9|7
1614344050000|2021-02-26 12:54:10|4921.4|4915.4|4918.7|4912.7|4921.4|4915.4|4918.2|4912.2|3
1614344060000|2021-02-26 12:54:20|4918.5|4912.5|4917.7|4911.7|4918.5|4912.5|4917.7|4911.7|3
1614344070000|2021-02-26 12:54:30|4914.7|4908.7|4913.4|4907.4|4915.1|4909.1|4913.4|4907.4|11
1614344080000|2021-02-26 12:54:40|4913.5|4907.5|4909.8|4903.8|4915.1|4909.1|4909.8|4903.8|19
1614344090000|2021-02-26 12:54:50|4911.2|4905.2|4912.9|4906.9|4913.4|4907.4|4910|4904|41
1614344100000|2021-02-26 12:55:00|4912.6|4906.6|4911.4|4905.4|4913.9|4907.9|4911.2|4905.2|36
1614344110000|2021-02-26 12:55:10|4911.5|4905.5|4912.7|4906.7|4912.7|4906.7|4911.4|4905.4|2
1614344120000|2021-02-26 12:55:20|4912.9|4906.9|4912.9|4906.9|4912.9|4906.9|4912.9|4906.9|0
1614344130000|2021-02-26 12:55:30|4912.7|4906.7|4911.9|4905.9|4912.7|4906.7|4911.9|4905.9|4
1614344140000|2021-02-26 12:55:40|4911.8|4905.8|4912.7|4906.7|4912.7|4906.7|4911.2|4905.2|2
1614344150000|2021-02-26 12:55:50|4913|4907|4914.7|4908.7|4914.7|4908.7|4913|4907|6
1614344160000|2021-02-26 12:56:00|4914.3|4908.3|4914.7|4908.7|4914.7|4908.7|4914.2|4908.2|1
1614344170000|2021-02-26 12:56:10|4915|4909|4915.1|4909.1|4915.1|4909.1|4915|4909|1
1614344180000|2021-02-26 12:56:20|4915.6|4909.6|4915.1|4909.1|4916|4910|4915.1|4909.1|10
1614344190000|2021-02-26 12:56:30|4915|4909|4914.6|4908.6|4915|4909|4914.6|4908.6|3
1614344200000|2021-02-26 12:56:40|4914.5|4908.5|4914.1|4908.1|4914.5|4908.5|4914.1|4908.1|0
1614344210000|2021-02-26 12:56:50|4913.8|4907.8|4913.6|4907.6|4913.8|4907.8|4913.6|4907.6|0
1614344230000|2021-02-26 12:57:10|4913.3|4907.3|4913.6|4907.6|4914.1|4908.1|4913.1|4907.1|2
1614344240000|2021-02-26 12:57:20|4913.3|4907.3|4916.6|4910.6|4917.6|4911.6|4912.6|4906.6|58
1614344250000|2021-02-26 12:57:30|4916.8|4910.8|4914.6|4908.6|4917.1|4911.1|4914.1|4908.1|17
1614344260000|2021-02-26 12:57:40|4915|4909|4914.6|4908.6|4915.5|4909.5|4914.1|4908.1|7
1614344270000|2021-02-26 12:57:50|4914.5|4908.5|4914.6|4908.6|4915.6|4909.6|4914.5|4908.5|11
1614344280000|2021-02-26 12:58:00|4914.5|4908.5|4911.4|4905.4|4914.5|4908.5|4911.4|4905.4|4
1614344290000|2021-02-26 12:58:10|4911|4905|4911.4|4905.4|4911.4|4905.4|4910.9|4904.9|2
1614344300000|2021-02-26 12:58:20|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|2
1614344310000|2021-02-26 12:58:30|4910.4|4904.4|4907.4|4901.4|4910.4|4904.4|4906.1|4900.1|80
1614344320000|2021-02-26 12:58:40|4907.3|4901.3|4905.6|4899.6|4907.3|4901.3|4904.7|4898.7|17
1614344330000|2021-02-26 12:58:50|4906|4900|4906.5|4900.5|4906.8|4900.8|4906|4900|2
1614344340000|2021-02-26 12:59:00|4906.1|4900.1|4906.8|4900.8|4906.8|4900.8|4906.1|4900.1|2
1614344350000|2021-02-26 12:59:10|4906.5|4900.5|4906.5|4900.5|4906.8|4900.8|4906|4900|11
1614344360000|2021-02-26 12:59:20|4906.8|4900.8|4907.3|4901.3|4907.7|4901.7|4906.8|4900.8|37
1614344370000|2021-02-26 12:59:30|4906.6|4900.6|4904.7|4898.7|4906.6|4900.6|4904.7|4898.7|6
1614344380000|2021-02-26 12:59:40|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|13
1614344390000|2021-02-26 12:59:50|4905.4|4899.4|4905.6|4899.6|4905.9|4899.9|4905.1|4899.1|51
1614344400000|2021-02-26 13:00:00|4905.9|4899.9|4906.8|4900.8|4906.8|4900.8|4904.6|4898.6|19
1614344410000|2021-02-26 13:00:10|4906.7|4900.7|4905.4|4899.4|4906.7|4900.7|4905.4|4899.4|7
1614344420000|2021-02-26 13:00:20|4904.6|4898.6|4899.6|4893.6|4905.1|4899.1|4899.1|4893.1|16
1614344430000|2021-02-26 13:00:30|4899.7|4893.7|4901.6|4895.6|4901.6|4895.6|4899.6|4893.6|16
1614344440000|2021-02-26 13:00:40|4901.5|4895.5|4900.6|4894.6|4901.5|4895.5|4900.6|4894.6|0
1614344450000|2021-02-26 13:00:50|4901.6|4895.6|4901.1|4895.1|4901.7|4895.7|4900.6|4894.6|13
1614344460000|2021-02-26 13:01:00|4900.7|4894.7|4902.6|4896.6|4902.6|4896.6|4900.6|4894.6|1
1614344470000|2021-02-26 13:01:10|4903|4897|4904.6|4898.6|4904.6|4898.6|4903|4897|6
1614344480000|2021-02-26 13:01:20|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|5
1614344490000|2021-02-26 13:01:30|4905.2|4899.2|4904.1|4898.1|4905.2|4899.2|4903.6|4897.6|4
1614344500000|2021-02-26 13:01:40|4904.5|4898.5|4904.6|4898.6|4905.6|4899.6|4904.5|4898.5|2
1614344510000|2021-02-26 13:01:50|4903.6|4897.6|4902.6|4896.6|4903.6|4897.6|4902.6|4896.6|2
1614344520000|2021-02-26 13:02:00|4902.7|4896.7|4901.6|4895.6|4903.1|4897.1|4901.6|4895.6|3
1614344530000|2021-02-26 13:02:10|4901.2|4895.2|4901.5|4895.5|4902.6|4896.6|4900.6|4894.6|12
1614344540000|2021-02-26 13:02:20|4900.6|4894.6|4901.6|4895.6|4901.6|4895.6|4900.2|4894.2|3
1614344550000|2021-02-26 13:02:30|4901.7|4895.7|4904.6|4898.6|4904.6|4898.6|4901.7|4895.7|6
1614344560000|2021-02-26 13:02:40|4904.7|4898.7|4905.6|4899.6|4906.7|4900.7|4904.7|4898.7|8
1614344570000|2021-02-26 13:02:50|4905.2|4899.2|4905.1|4899.1|4905.2|4899.2|4905.1|4899.1|0
1614344580000|2021-02-26 13:03:00|4905.5|4899.5|4906.6|4900.6|4906.6|4900.6|4905.5|4899.5|1
1614344590000|2021-02-26 13:03:10|4906.3|4900.3|4906.6|4900.6|4906.6|4900.6|4905.6|4899.6|0
1614344600000|2021-02-26 13:03:20|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|10
1614344610000|2021-02-26 13:03:30|4904.6|4898.6|4905.1|4899.1|4905.1|4899.1|4904.6|4898.6|5
1614344620000|2021-02-26 13:03:40|4905|4899|4905.6|4899.6|4905.6|4899.6|4904.1|4898.1|6
1614344630000|2021-02-26 13:03:50|4905.2|4899.2|4907.6|4901.6|4907.6|4901.6|4904.6|4898.6|11
1614344660000|2021-02-26 13:04:20|4908|4902|4907.6|4901.6|4908.1|4902.1|4907.6|4901.6|1
1614344670000|2021-02-26 13:04:30|4908|4902|4909.1|4903.1|4909.1|4903.1|4908|4902|6
1614344680000|2021-02-26 13:04:40|4909|4903|4908.8|4902.8|4909|4903|4908.3|4902.3|5
1614344690000|2021-02-26 13:04:50|4909.2|4903.2|4910.3|4904.3|4910.8|4904.8|4909.2|4903.2|8
1614344700000|2021-02-26 13:05:00|4910.7|4904.7|4912.3|4906.3|4912.3|4906.3|4910.7|4904.7|6
1614344710000|2021-02-26 13:05:10|4912.1|4906.1|4909.3|4903.3|4912.1|4906.1|4909.3|4903.3|9
1614344720000|2021-02-26 13:05:20|4909.7|4903.7|4908.3|4902.3|4910.3|4904.3|4908.3|4902.3|6
1614344730000|2021-02-26 13:05:30|4908.5|4902.5|4908.3|4902.3|4908.8|4902.8|4907.3|4901.3|4
1614344740000|2021-02-26 13:05:40|4908.7|4902.7|4907.8|4901.8|4910.3|4904.3|4907.8|4901.8|7
1614344750000|2021-02-26 13:05:50|4908.1|4902.1|4909.3|4903.3|4909.3|4903.3|4908.1|4902.1|1
1614344770000|2021-02-26 13:06:10|4909|4903|4907.3|4901.3|4909|4903|4907.3|4901.3|2
1614344780000|2021-02-26 13:06:20|4907.6|4901.6|4908.3|4902.3|4908.3|4902.3|4907.6|4901.6|0
1614344790000|2021-02-26 13:06:30|4908.1|4902.1|4907.3|4901.3|4908.1|4902.1|4907.3|4901.3|1
1614344800000|2021-02-26 13:06:40|4907.2|4901.2|4906.3|4900.3|4907.3|4901.3|4906.3|4900.3|8
1614344810000|2021-02-26 13:06:50|4906|4900|4906.3|4900.3|4906.3|4900.3|4906|4900|0
1614344820000|2021-02-26 13:07:00|4906.2|4900.2|4905.8|4899.8|4906.2|4900.2|4905.8|4899.8|2
1614344840000|2021-02-26 13:07:20|4905.5|4899.5|4904.3|4898.3|4905.5|4899.5|4904.3|4898.3|3
1614344860000|2021-02-26 13:07:40|4904.7|4898.7|4906.3|4900.3|4906.3|4900.3|4904.7|4898.7|9
1614344870000|2021-02-26 13:07:50|4906.2|4900.2|4905.8|4899.8|4906.2|4900.2|4905.8|4899.8|1
1614344880000|2021-02-26 13:08:00|4905.5|4899.5|4903.7|4897.7|4905.5|4899.5|4903.7|4897.7|5
1614344890000|2021-02-26 13:08:10|4904.3|4898.3|4904.3|4898.3|4904.8|4898.8|4904.3|4898.3|5
1614344900000|2021-02-26 13:08:20|4903.2|4897.2|4902.7|4896.7|4903.2|4897.2|4902.7|4896.7|49
1614344910000|2021-02-26 13:08:30|4904.3|4898.3|4904.3|4898.3|4905.3|4899.3|4904.3|4898.3|16
1614344920000|2021-02-26 13:08:40|4904.5|4898.5|4907.3|4901.3|4907.3|4901.3|4904.3|4898.3|20
1614344930000|2021-02-26 13:08:50|4907.5|4901.5|4908.2|4902.2|4908.2|4902.2|4907.3|4901.3|6
1614344940000|2021-02-26 13:09:00|4908.3|4902.3|4908.5|4902.5|4908.5|4902.5|4907.8|4901.8|1
1614344950000|2021-02-26 13:09:10|4909.3|4903.3|4908.3|4902.3|4909.3|4903.3|4908.3|4902.3|10
1614344960000|2021-02-26 13:09:20|4908.7|4902.7|4908.3|4902.3|4909.8|4903.8|4908.3|4902.3|60
1614344970000|2021-02-26 13:09:30|4908.5|4902.5|4910.3|4904.3|4910.3|4904.3|4908.5|4902.5|3
1614344980000|2021-02-26 13:09:40|4910.7|4904.7|4909.8|4903.8|4910.8|4904.8|4909.8|4903.8|1
1614344990000|2021-02-26 13:09:50|4910|4904|4911.3|4905.3|4911.7|4905.7|4910|4904|10
1614345000000|2021-02-26 13:10:00|4910.8|4904.8|4911.3|4905.3|4911.3|4905.3|4910.8|4904.8|1
1614345010000|2021-02-26 13:10:10|4911.2|4905.2|4911.8|4905.8|4912.3|4906.3|4910.8|4904.8|14
1614345020000|2021-02-26 13:10:20|4912.3|4906.3|4911.3|4905.3|4912.3|4906.3|4910.8|4904.8|34
1614345030000|2021-02-26 13:10:30|4911|4905|4910.3|4904.3|4911.3|4905.3|4908.8|4902.8|41
1614345040000|2021-02-26 13:10:40|4915.8|4909.8|4914.3|4908.3|4916.3|4910.3|4914.3|4908.3|34
1614345050000|2021-02-26 13:10:50|4914.5|4908.5|4914.3|4908.3|4915.6|4909.6|4914.3|4908.3|5
1614345060000|2021-02-26 13:11:00|4914.7|4908.7|4914.3|4908.3|4914.8|4908.8|4913.8|4907.8|15
1614345070000|2021-02-26 13:11:10|4914.7|4908.7|4922.3|4916.3|4922.6|4916.6|4914.7|4908.7|21
1614345080000|2021-02-26 13:11:20|4922.7|4916.7|4923.3|4917.3|4923.3|4917.3|4922.7|4916.7|0
1614345090000|2021-02-26 13:11:30|4923.7|4917.7|4923.8|4917.8|4924.3|4918.3|4923.3|4917.3|6
1614345100000|2021-02-26 13:11:40|4923.3|4917.3|4923.3|4917.3|4923.8|4917.8|4923.3|4917.3|4
1614345110000|2021-02-26 13:11:50|4923.2|4917.2|4922.8|4916.8|4923.2|4917.2|4922.8|4916.8|1
1614345120000|2021-02-26 13:12:00|4922.5|4916.5|4922.3|4916.3|4922.5|4916.5|4922.3|4916.3|0
1614345130000|2021-02-26 13:12:10|4921.8|4915.8|4920.8|4914.8|4921.8|4915.8|4920.8|4914.8|5
1614345140000|2021-02-26 13:12:20|4921.3|4915.3|4921.8|4915.8|4921.9|4915.9|4921.3|4915.3|4
1614345150000|2021-02-26 13:12:30|||||||||2
1614345160000|2021-02-26 13:12:40|4922.3|4916.3|4922.3|4916.3|4922.7|4916.7|4922.3|4916.3|4
1614345170000|2021-02-26 13:12:50|4922.7|4916.7|4922.8|4916.8|4922.8|4916.8|4922.7|4916.7|0
1614345180000|2021-02-26 13:13:00|4922.7|4916.7|4926.8|4920.8|4926.8|4920.8|4921.3|4915.3|44
1614345190000|2021-02-26 13:13:10|4927.3|4921.3|4927.3|4921.3|4927.3|4921.3|4926.8|4920.8|13
1614345200000|2021-02-26 13:13:20|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|12
1614345210000|2021-02-26 13:13:30|4925.9|4919.9|4923.8|4917.8|4925.9|4919.9|4923.8|4917.8|11
1614345220000|2021-02-26 13:13:40|4924.3|4918.3|4927.3|4921.3|4928.3|4922.3|4924.3|4918.3|32
1614345230000|2021-02-26 13:13:50|4927.4|4921.4|4926.8|4920.8|4927.8|4921.8|4926.8|4920.8|1
1614345240000|2021-02-26 13:14:00|4926.7|4920.7|4927.3|4921.3|4927.3|4921.3|4926.3|4920.3|5
1614345250000|2021-02-26 13:14:10|4927.4|4921.4|4926.3|4920.3|4927.8|4921.8|4926.3|4920.3|1
1614345260000|2021-02-26 13:14:20|4928|4922|4928|4922|4928|4922|4928|4922|3
1614345270000|2021-02-26 13:14:30|4928.4|4922.4|4928|4922|4928.4|4922.4|4928|4922|3
1614345280000|2021-02-26 13:14:40|4927.7|4921.7|4928.9|4922.9|4928.9|4922.9|4927.7|4921.7|8
1614345290000|2021-02-26 13:14:50|4928.8|4922.8|4929.5|4923.5|4930.9|4924.9|4928|4922|25
1614345300000|2021-02-26 13:15:00|4928.4|4922.4|4927.6|4921.6|4928.4|4922.4|4927.2|4921.2|15
1614345310000|2021-02-26 13:15:10|4927.2|4921.2|4927.6|4921.6|4928.1|4922.1|4927.2|4921.2|8
1614345320000|2021-02-26 13:15:20|4927.7|4921.7|4927.6|4921.6|4928.6|4922.6|4927.6|4921.6|5
1614345330000|2021-02-26 13:15:30|4927.7|4921.7|4929.1|4923.1|4929.6|4923.6|4927.7|4921.7|10
1614345340000|2021-02-26 13:15:40|4928.6|4922.6|4927.6|4921.6|4928.6|4922.6|4927.6|4921.6|5
1614345350000|2021-02-26 13:15:50|4928.1|4922.1|4927.6|4921.6|4928.1|4922.1|4927.6|4921.6|0
1614345360000|2021-02-26 13:16:00|4927.9|4921.9|4927.6|4921.6|4927.9|4921.9|4927.1|4921.1|2
1614345370000|2021-02-26 13:16:10|4927.2|4921.2|4927.6|4921.6|4927.6|4921.6|4927.2|4921.2|3
1614345380000|2021-02-26 13:16:20|4927.7|4921.7|4930.2|4924.2|4930.6|4924.6|4927.7|4921.7|11
1614345390000|2021-02-26 13:16:30|4930.6|4924.6|4930.3|4924.3|4931.1|4925.1|4929.6|4923.6|6
1614345400000|2021-02-26 13:16:40|4930.1|4924.1|4929.6|4923.6|4930.1|4924.1|4929.6|4923.6|2
1614345410000|2021-02-26 13:16:50|4930.1|4924.1|4928.6|4922.6|4930.1|4924.1|4928.6|4922.6|3
1614345420000|2021-02-26 13:17:00|4928.4|4922.4|4927.6|4921.6|4928.4|4922.4|4927.6|4921.6|2
1614345430000|2021-02-26 13:17:10|4926.8|4920.8|4925.6|4919.6|4926.8|4920.8|4924.6|4918.6|9
1614345440000|2021-02-26 13:17:20|4925.2|4919.2|4925.6|4919.6|4925.6|4919.6|4925.2|4919.2|5
1614345450000|2021-02-26 13:17:30|4926.1|4920.1|4926.6|4920.6|4926.6|4920.6|4925.1|4919.1|5
1614345460000|2021-02-26 13:17:40|4926.9|4920.9|4927.6|4921.6|4927.6|4921.6|4926.9|4920.9|0
1614345470000|2021-02-26 13:17:50|4927.2|4921.2|4926.6|4920.6|4927.2|4921.2|4926.6|4920.6|2
1614345480000|2021-02-26 13:18:00|4927.6|4921.6|4928.6|4922.6|4928.6|4922.6|4927.6|4921.6|10
1614345490000|2021-02-26 13:18:10|4928.7|4922.7|4929.6|4923.6|4929.6|4923.6|4928.7|4922.7|0
1614345500000|2021-02-26 13:18:20|4929.1|4923.1|4930.1|4924.1|4930.1|4924.1|4929.1|4923.1|3
1614345510000|2021-02-26 13:18:30|4929.9|4923.9|4928.6|4922.6|4929.9|4923.9|4928.6|4922.6|3
1614345540000|2021-02-26 13:19:00|4928.7|4922.7|4929.1|4923.1|4929.1|4923.1|4928.7|4922.7|0
1614345560000|2021-02-26 13:19:20|4929.2|4923.2|4928.6|4922.6|4929.6|4923.6|4928.6|4922.6|3
1614345570000|2021-02-26 13:19:30|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|11
1614345580000|2021-02-26 13:19:40|4929.1|4923.1|4929.6|4923.6|4929.6|4923.6|4929.1|4923.1|0
1614345590000|2021-02-26 13:19:50|4929.4|4923.4|4927.6|4921.6|4929.4|4923.4|4927.6|4921.6|6
1614345600000|2021-02-26 13:20:00|4927.7|4921.7|4929.1|4923.1|4929.1|4923.1|4927.7|4921.7|1
1614345610000|2021-02-26 13:20:10|4930.1|4924.1|4929.6|4923.6|4930.1|4924.1|4929.6|4923.6|4
1614345620000|2021-02-26 13:20:20|4928.8|4922.8|4928.6|4922.6|4928.8|4922.8|4928.1|4922.1|2
1614345630000|2021-02-26 13:20:30|4928.4|4922.4|4928.1|4922.1|4928.4|4922.4|4928.1|4922.1|1
1614345660000|2021-02-26 13:21:00|4927.7|4921.7|4927.6|4921.6|4927.7|4921.7|4927.6|4921.6|0
1614345670000|2021-02-26 13:21:10|4927.2|4921.2|4926.6|4920.6|4927.2|4921.2|4926.6|4920.6|11
1614345680000|2021-02-26 13:21:20|4926.4|4920.4|4926.1|4920.1|4926.6|4920.6|4926.1|4920.1|0
1614345690000|2021-02-26 13:21:30|4924.6|4918.6|4924.6|4918.6|4926.1|4920.1|4924.6|4918.6|13
1614345700000|2021-02-26 13:21:40|4924.9|4918.9|4925.1|4919.1|4925.6|4919.6|4924.1|4918.1|10
1614345710000|2021-02-26 13:21:50|4924.6|4918.6|4921.6|4915.6|4924.6|4918.6|4921.6|4915.6|4
1614345720000|2021-02-26 13:22:00|4921.7|4915.7|4925.6|4919.6|4926.1|4920.1|4921.7|4915.7|23
1614345730000|2021-02-26 13:22:10|4925.9|4919.9|4925.6|4919.6|4925.9|4919.9|4925.6|4919.6|1
1614345740000|2021-02-26 13:22:20|4925.9|4919.9|4927.1|4921.1|4927.1|4921.1|4925.9|4919.9|2
1614345750000|2021-02-26 13:22:30|4927.2|4921.2|4928.1|4922.1|4928.1|4922.1|4927.2|4921.2|2
1614345760000|2021-02-26 13:22:40|4927.8|4921.8|4926.6|4920.6|4927.8|4921.8|4926.6|4920.6|2
1614345770000|2021-02-26 13:22:50|4926.2|4920.2|4925.5|4919.5|4926.2|4920.2|4925.5|4919.5|2
1614345780000|2021-02-26 13:23:00|4925.9|4919.9|4926.5|4920.5|4926.5|4920.5|4925.9|4919.9|2
1614345800000|2021-02-26 13:23:20|4926.2|4920.2|4926.5|4920.5|4926.5|4920.5|4926.2|4920.2|1
1614345810000|2021-02-26 13:23:30|4926.7|4920.7|4926.5|4920.5|4927.5|4921.5|4926.5|4920.5|2
1614345840000|2021-02-26 13:24:00|4927.5|4921.5|4927.5|4921.5|4927.5|4921.5|4927|4921|0
1614345850000|2021-02-26 13:24:10|4929|4923|4929|4923|4929|4923|4929|4923|2
1614345860000|2021-02-26 13:24:20|4928|4922|4928|4922|4928|4922|4928|4922|3
1614345890000|2021-02-26 13:24:50|4927.7|4921.7|4928.5|4922.5|4928.5|4922.5|4927.5|4921.5|1
1614345910000|2021-02-26 13:25:10|4928.2|4922.2|4928.5|4922.5|4928.5|4922.5|4927|4921|5
1614345920000|2021-02-26 13:25:20|4928|4922|4927.7|4921.7|4928|4922|4927.7|4921.7|1
1614345930000|2021-02-26 13:25:30|4927.5|4921.5|4928.5|4922.5|4928.5|4922.5|4927.5|4921.5|0
1614345940000|2021-02-26 13:25:40|4928.7|4922.7|4928|4922|4928.7|4922.7|4928|4922|0
1614345950000|2021-02-26 13:25:50|4928.4|4922.4|4928.5|4922.5|4928.5|4922.5|4928.4|4922.4|0
1614345960000|2021-02-26 13:26:00|4928.9|4922.9|4928|4922|4929|4923|4927.5|4921.5|4
1614345970000|2021-02-26 13:26:10|4927.5|4921.5|4927.5|4921.5|4927.5|4921.5|4927.5|4921.5|0
1614345980000|2021-02-26 13:26:20|4928|4922|4928|4922|4928.5|4922.5|4928|4922|11
1614345990000|2021-02-26 13:26:30|4928.2|4922.2|4928.5|4922.5|4929.7|4923.7|4928.2|4922.2|17
1614346000000|2021-02-26 13:26:40|4929|4923|4929.7|4923.7|4929.8|4923.8|4929|4923|8
1614346020000|2021-02-26 13:27:00|4929.5|4923.5|4929.2|4923.2|4929.5|4923.5|4929.2|4923.2|0
1614346030000|2021-02-26 13:27:10|4929|4923|4928.2|4922.2|4929|4923|4928.2|4922.2|0
1614346040000|2021-02-26 13:27:20|4927.7|4921.7|4928.2|4922.2|4928.2|4922.2|4927.7|4921.7|2
1614346050000|2021-02-26 13:27:30|4927.7|4921.7|4926.8|4920.8|4927.7|4921.7|4926.8|4920.8|17
1614346060000|2021-02-26 13:27:40|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|10
1614346080000|2021-02-26 13:28:00|4928.2|4922.2|4928.2|4922.2|4928.2|4922.2|4928.2|4922.2|3
1614346090000|2021-02-26 13:28:10|4927.8|4921.8|4927.7|4921.7|4927.8|4921.8|4927.7|4921.7|4
1614346100000|2021-02-26 13:28:20|4929.7|4923.7|4931|4925|4931|4925|4929.7|4923.7|13
1614346110000|2021-02-26 13:28:30|4929.8|4923.8|4928.7|4922.7|4929.8|4923.8|4928.7|4922.7|5
1614346120000|2021-02-26 13:28:40|4928.3|4922.3|4927.7|4921.7|4928.3|4922.3|4927.7|4921.7|2
1614346130000|2021-02-26 13:28:50|4927.5|4921.5|4927.2|4921.2|4927.5|4921.5|4926.7|4920.7|3
1614346140000|2021-02-26 13:29:00|4926.7|4920.7|4925.7|4919.7|4926.7|4920.7|4925.7|4919.7|4
1614346170000|2021-02-26 13:29:30|4925.5|4919.5|4923.7|4917.7|4925.5|4919.5|4923.7|4917.7|1
1614346180000|2021-02-26 13:29:40|4923.2|4917.2|4923.2|4917.2|4923.2|4917.2|4923.2|4917.2|1
1614346190000|2021-02-26 13:29:50|4922.8|4916.8|4922.2|4916.2|4922.8|4916.8|4922.2|4916.2|0
1614346200000|2021-02-26 13:30:00|4922|4916|4921.5|4915.5|4922|4916|4921.5|4915.5|2
1614346210000|2021-02-26 13:30:10|4921.2|4915.2|4919.2|4913.2|4921.2|4915.2|4918.7|4912.7|7
1614346220000|2021-02-26 13:30:20|4919|4913|4919.2|4913.2|4919.7|4913.7|4918.2|4912.2|8
1614346230000|2021-02-26 13:30:30|4919.7|4913.7|4922.7|4916.7|4922.7|4916.7|4919.7|4913.7|9
1614346290000|2021-02-26 13:31:30|||||||||1
1614346300000|2021-02-26 13:31:40|4922.5|4916.5|4921.7|4915.7|4922.7|4916.7|4921.7|4915.7|4
1614346310000|2021-02-26 13:31:50|4921.3|4915.3|4920.7|4914.7|4921.7|4915.7|4920.2|4914.2|2
1614346320000|2021-02-26 13:32:00|4920.3|4914.3|4920.7|4914.7|4921.2|4915.2|4920.3|4914.3|2
1614346330000|2021-02-26 13:32:10|4921.3|4915.3|4922.7|4916.7|4922.7|4916.7|4921.2|4915.2|3
1614346340000|2021-02-26 13:32:20|4923.1|4917.1|4922.7|4916.7|4923.2|4917.2|4922.7|4916.7|0
1614346350000|2021-02-26 13:32:30|4922.8|4916.8|4924.8|4918.8|4925.7|4919.7|4922.8|4916.8|15
1614346360000|2021-02-26 13:32:40|4924.7|4918.7|4924.3|4918.3|4924.7|4918.7|4924.3|4918.3|0
1614346370000|2021-02-26 13:32:50|4924.7|4918.7|4924.7|4918.7|4924.7|4918.7|4924.7|4918.7|0
1614346380000|2021-02-26 13:33:00|4925.1|4919.1|4926.7|4920.7|4926.7|4920.7|4925.1|4919.1|0
1614346390000|2021-02-26 13:33:10|4926.3|4920.3|4925.7|4919.7|4926.3|4920.3|4925.2|4919.2|2
1614346400000|2021-02-26 13:33:20|4925.5|4919.5|4923.7|4917.7|4925.5|4919.5|4923.7|4917.7|1
1614346420000|2021-02-26 13:33:40|4923.5|4917.5|4919.7|4913.7|4923.5|4917.5|4919.7|4913.7|4
1614346430000|2021-02-26 13:33:50|4920.5|4914.5|4921.1|4915.1|4921.2|4915.2|4920.5|4914.5|3
1614346440000|2021-02-26 13:34:00|4920.7|4914.7|4920.7|4914.7|4921.2|4915.2|4920.7|4914.7|2
1614346450000|2021-02-26 13:34:10|4920.6|4914.6|4919.7|4913.7|4920.6|4914.6|4919.7|4913.7|1
1614346460000|2021-02-26 13:34:20|4920.1|4914.1|4921.2|4915.2|4921.2|4915.2|4919.7|4913.7|2
1614346470000|2021-02-26 13:34:30|4921.3|4915.3|4923.7|4917.7|4923.7|4917.7|4921.3|4915.3|9
1614346480000|2021-02-26 13:34:40|4923.8|4917.8|4922.7|4916.7|4923.8|4917.8|4922.2|4916.2|9
1614346490000|2021-02-26 13:34:50|4922.8|4916.8|4922.7|4916.7|4923.2|4917.2|4922.7|4916.7|2
1614346500000|2021-02-26 13:35:00|4922.6|4916.6|4921.7|4915.7|4922.6|4916.6|4920.7|4914.7|3
1614346520000|2021-02-26 13:35:20|4922.1|4916.1|4922.2|4916.2|4922.2|4916.2|4922.1|4916.1|2
1614346530000|2021-02-26 13:35:30|4922.3|4916.3|4923.7|4917.7|4923.7|4917.7|4922.3|4916.3|1
1614346540000|2021-02-26 13:35:40|4923.8|4917.8|4923.7|4917.7|4924.7|4918.7|4923.7|4917.7|8
1614346550000|2021-02-26 13:35:50|4923.8|4917.8|4924.2|4918.2|4924.2|4918.2|4923.8|4917.8|1
1614346560000|2021-02-26 13:36:00|4923.1|4917.1|4920.7|4914.7|4923.1|4917.1|4920.7|4914.7|2
1614346570000|2021-02-26 13:36:10|4921.1|4915.1|4920.2|4914.2|4921.1|4915.1|4920.2|4914.2|5
1614346590000|2021-02-26 13:36:30|4919.8|4913.8|4919.7|4913.7|4919.8|4913.8|4919.7|4913.7|0
1614346600000|2021-02-26 13:36:40|4920.1|4914.1|4921.7|4915.7|4921.8|4915.8|4920.1|4914.1|5
1614346610000|2021-02-26 13:36:50|4921.6|4915.6|4921.7|4915.7|4921.7|4915.7|4920.7|4914.7|0
1614346620000|2021-02-26 13:37:00|4921.6|4915.6|4921.7|4915.7|4921.7|4915.7|4921.2|4915.2|3
1614346630000|2021-02-26 13:37:10|4921.3|4915.3|4921.7|4915.7|4922.2|4916.2|4921.2|4915.2|2
1614346640000|2021-02-26 13:37:20|4922.1|4916.1|4922.1|4916.1|4922.1|4916.1|4922.1|4916.1|0
1614346650000|2021-02-26 13:37:30|4921.7|4915.7|4921.7|4915.7|4921.7|4915.7|4921.2|4915.2|1
1614346660000|2021-02-26 13:37:40|4922.1|4916.1|4922.7|4916.7|4923.7|4917.7|4921.7|4915.7|2
1614346680000|2021-02-26 13:38:00|4922.9|4916.9|4923.7|4917.7|4923.7|4917.7|4922.9|4916.9|2
1614346690000|2021-02-26 13:38:10|4923.8|4917.8|4924.7|4918.7|4924.7|4918.7|4923.8|4917.8|6
1614346700000|2021-02-26 13:38:20|4924.8|4918.8|4927.7|4921.7|4927.7|4921.7|4924.8|4918.8|1
1614346710000|2021-02-26 13:38:30|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|2
1614346720000|2021-02-26 13:38:40|4929.4|4923.4|4928.7|4922.7|4929.4|4923.4|4928.7|4922.7|4
1614346730000|2021-02-26 13:38:50|4928.3|4922.3|4928.7|4922.7|4928.7|4922.7|4927.7|4921.7|3
1614346740000|2021-02-26 13:39:00|4926.7|4920.7|4926.7|4920.7|4926.7|4920.7|4926.7|4920.7|26
1614346750000|2021-02-26 13:39:10|4927.1|4921.1|4926.8|4920.8|4927.1|4921.1|4926.8|4920.8|0
1614346760000|2021-02-26 13:39:20|4927.2|4921.2|4928.7|4922.7|4928.7|4922.7|4927.2|4921.2|2
1614346770000|2021-02-26 13:39:30|4928.6|4922.6|4926.7|4920.7|4928.6|4922.6|4926.2|4920.2|4
1614346780000|2021-02-26 13:39:40|4927.7|4921.7|4928.2|4922.2|4928.2|4922.2|4927.7|4921.7|3
1614346790000|2021-02-26 13:39:50|4928.1|4922.1|4928.4|4922.4|4928.4|4922.4|4927.2|4921.2|7
1614346800000|2021-02-26 13:40:00|4929.5|4923.5|4929.4|4923.4|4929.5|4923.5|4928.4|4922.4|4
1614346810000|2021-02-26 13:40:10|4929.8|4923.8|4928.9|4922.9|4929.9|4923.9|4928.9|4922.9|3
1614346820000|2021-02-26 13:40:20|4928.8|4922.8|4928.4|4922.4|4928.8|4922.8|4927.9|4921.9|4
1614346850000|2021-02-26 13:40:50|4928.5|4922.5|4928.4|4922.4|4928.9|4922.9|4927.9|4921.9|3
1614346860000|2021-02-26 13:41:00|4928|4922|4932|4926|4934.4|4928.4|4928|4922|28
1614346870000|2021-02-26 13:41:10|4931.4|4925.4|4930.4|4924.4|4931.4|4925.4|4930.4|4924.4|9
1614346880000|2021-02-26 13:41:20|4930.3|4924.3|4929.9|4923.9|4930.3|4924.3|4929.9|4923.9|1
1614346890000|2021-02-26 13:41:30|4929.8|4923.8|4927.4|4921.4|4929.8|4923.8|4927.4|4921.4|7
1614346900000|2021-02-26 13:41:40|4927|4921|4927.9|4921.9|4927.9|4921.9|4927|4921|1
1614346910000|2021-02-26 13:41:50|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|3
1614346920000|2021-02-26 13:42:00|4928.8|4922.8|4931|4925|4931|4925|4928.4|4922.4|15
1614346930000|2021-02-26 13:42:10|4931.5|4925.5|4930.9|4924.9|4931.5|4925.5|4930.9|4924.9|4
1614346940000|2021-02-26 13:42:20|4929.4|4923.4|4928.9|4922.9|4929.4|4923.4|4928.9|4922.9|3
1614346950000|2021-02-26 13:42:30|4929.9|4923.9|4932|4926|4932.4|4926.4|4929.9|4923.9|8
1614346960000|2021-02-26 13:42:40|4930.9|4924.9|4931.4|4925.4|4931.4|4925.4|4930.9|4924.9|4
1614346980000|2021-02-26 13:43:00|4932.5|4926.5|4931.4|4925.4|4933.4|4927.4|4931.4|4925.4|26
1614347010000|2021-02-26 13:43:30|4931.3|4925.3|4929.4|4923.4|4931.3|4925.3|4928.4|4922.4|6
1614347020000|2021-02-26 13:43:40|4929.5|4923.5|4928.4|4922.4|4930.4|4924.4|4928.4|4922.4|0
1614347030000|2021-02-26 13:43:50|4928|4922|4927.9|4921.9|4928|4922|4927.9|4921.9|0
1614347040000|2021-02-26 13:44:00|4928.4|4922.4|4927.9|4921.9|4933.9|4927.9|4927.9|4921.9|73
1614347050000|2021-02-26 13:44:10|4928|4922|4928.4|4922.4|4928.4|4922.4|4927.9|4921.9|1
1614347060000|2021-02-26 13:44:20|4928.3|4922.3|4927.9|4921.9|4928.3|4922.3|4927.9|4921.9|11
1614347070000|2021-02-26 13:44:30|||||||||1
1614347080000|2021-02-26 13:44:40|4924.4|4918.4|4924.4|4918.4|4925.9|4919.9|4924.4|4918.4|4
1614347090000|2021-02-26 13:44:50|4924.3|4918.3|4926.9|4920.9|4926.9|4920.9|4924.3|4918.3|3
1614349800000|2021-02-26 14:30:00|4939.9|4933.9|4940.3|4934.3|4947.2|4941.2|4938.3|4932.3|232
1614349810000|2021-02-26 14:30:10|4939.3|4933.3|4942.3|4936.3|4954.3|4948.3|4938.3|4932.3|194
1614349820000|2021-02-26 14:30:20|4942.7|4936.7|4944.8|4938.8|4949.3|4943.3|4942.2|4936.2|83
1614349830000|2021-02-26 14:30:30|4944.3|4938.3|4954.3|4948.3|4955.9|4949.9|4943.3|4937.3|57
1614349840000|2021-02-26 14:30:40|4954.4|4948.4|4953.3|4947.3|4956.3|4950.3|4953.3|4947.3|67
1614349850000|2021-02-26 14:30:50|4953.4|4947.4|4945.3|4939.3|4954.3|4948.3|4945.3|4939.3|65
1614349860000|2021-02-26 14:31:00|4946.3|4940.3|4945.3|4939.3|4952.3|4946.3|4945.3|4939.3|52
1614349870000|2021-02-26 14:31:10|4945.7|4939.7|4954.4|4948.4|4954.8|4948.8|4945.7|4939.7|43
1614349880000|2021-02-26 14:31:20|4955.8|4949.8|4959.3|4953.3|4959.7|4953.7|4955.8|4949.8|53
1614349890000|2021-02-26 14:31:30|4959.2|4953.2|4964.3|4958.3|4964.8|4958.8|4958.8|4952.8|47
1614349900000|2021-02-26 14:31:40|4964.8|4958.8|4965.6|4959.6|4966.4|4960.4|4963.3|4957.3|57
1614349910000|2021-02-26 14:31:50|4965.2|4959.2|4966|4960|4970.6|4964.6|4965.2|4959.2|46
1614349920000|2021-02-26 14:32:00|4966.1|4960.1|4968.2|4962.2|4970.1|4964.1|4966.1|4960.1|29
1614349930000|2021-02-26 14:32:10|4969.5|4963.5|4968.1|4962.1|4969.5|4963.5|4966.1|4960.1|43
1614349940000|2021-02-26 14:32:20|4968.2|4962.2|4975.7|4969.7|4975.7|4969.7|4968.2|4962.2|59
1614349950000|2021-02-26 14:32:30|4976.2|4970.2|4975.6|4969.6|4978.1|4972.1|4975.6|4969.6|48
1614349960000|2021-02-26 14:32:40|4975.7|4969.7|4973.6|4967.6|4976.7|4970.7|4973.1|4967.1|15
1614349970000|2021-02-26 14:32:50|4972.6|4966.6|4969.6|4963.6|4972.6|4966.6|4969.6|4963.6|63
1614349980000|2021-02-26 14:33:00|4969.1|4963.1|4963.2|4957.2|4969.1|4963.1|4963.2|4957.2|57
1614349990000|2021-02-26 14:33:10|4963.1|4957.1|4963.6|4957.6|4965|4959|4963.1|4957.1|12
1614350000000|2021-02-26 14:33:20|4963.7|4957.7|4964.6|4958.6|4964.6|4958.6|4963.1|4957.1|13
1614350010000|2021-02-26 14:33:30|4965|4959|4965.1|4959.1|4966.1|4960.1|4964.6|4958.6|8
1614350020000|2021-02-26 14:33:40|4965|4959|4965.1|4959.1|4965.1|4959.1|4963.6|4957.6|16
1614350030000|2021-02-26 14:33:50|4965|4959|4968.1|4962.1|4968.2|4962.2|4964.6|4958.6|18
1614350040000|2021-02-26 14:34:00|4968.6|4962.6|4967.6|4961.6|4970.1|4964.1|4967.1|4961.1|40
1614350050000|2021-02-26 14:34:10|4967.7|4961.7|4973.6|4967.6|4973.6|4967.6|4967.7|4961.7|31
1614350060000|2021-02-26 14:34:20|4973.7|4967.7|4976.2|4970.2|4976.2|4970.2|4972.6|4966.6|47
1614350070000|2021-02-26 14:34:30|4976.6|4970.6|4977.6|4971.6|4978.1|4972.1|4976.6|4970.6|12
1614350080000|2021-02-26 14:34:40|4978|4972|4980.1|4974.1|4981.6|4975.6|4978|4972|20
1614350090000|2021-02-26 14:34:50|4980|4974|4983.1|4977.1|4983.6|4977.6|4980|4974|13
1614350100000|2021-02-26 14:35:00|4982.6|4976.6|4976.1|4970.1|4982.6|4976.6|4975.6|4969.6|67
1614350110000|2021-02-26 14:35:10|4976|4970|4974.6|4968.6|4976.6|4970.6|4974.1|4968.1|19
1614350120000|2021-02-26 14:35:20|4975|4969|4975.6|4969.6|4976.6|4970.6|4974.6|4968.6|15
1614350130000|2021-02-26 14:35:30|4976.4|4970.4|4973.5|4967.5|4976.4|4970.4|4972.9|4966.9|17
1614350140000|2021-02-26 14:35:40|4973.7|4967.7|4972.4|4966.4|4977.1|4971.1|4972.4|4966.4|35
1614350150000|2021-02-26 14:35:50|4972.3|4966.3|4970.4|4964.4|4972.4|4966.4|4970.4|4964.4|10
1614350160000|2021-02-26 14:36:00|4970.5|4964.5|4969.5|4963.5|4973|4967|4969.5|4963.5|25
1614350170000|2021-02-26 14:36:10|4969|4963|4971|4965|4971|4965|4969|4963|5
1614350180000|2021-02-26 14:36:20|4971.2|4965.2|4972|4966|4973|4967|4971.2|4965.2|13
1614350190000|2021-02-26 14:36:30|4972.3|4966.3|4976.9|4970.9|4977|4971|4972.3|4966.3|25
1614350200000|2021-02-26 14:36:40|4977.5|4971.5|4971.2|4965.2|4978|4972|4971|4965|13
1614350210000|2021-02-26 14:36:50|4971|4965|4968.5|4962.5|4971.5|4965.5|4968.5|4962.5|32
1614350220000|2021-02-26 14:37:00|4969|4963|4973.5|4967.5|4974|4968|4969|4963|28
1614350230000|2021-02-26 14:37:10|4973.2|4967.2|4972.5|4966.5|4973.5|4967.5|4970|4964|13
1614350240000|2021-02-26 14:37:20|4972.7|4966.7|4972.5|4966.5|4973|4967|4971.2|4965.2|12
1614350250000|2021-02-26 14:37:30|4972.2|4966.2|4975.5|4969.5|4975.5|4969.5|4972|4966|17
1614350260000|2021-02-26 14:37:40|4975|4969|4976.3|4970.3|4977.5|4971.5|4975|4969|27
1614350270000|2021-02-26 14:37:50|4975.9|4969.9|4976.5|4970.5|4976.5|4970.5|4975.8|4969.8|2
1614350280000|2021-02-26 14:38:00|4976.7|4970.7|4982|4976|4982|4976|4976.5|4970.5|49
1614350290000|2021-02-26 14:38:10|4982.5|4976.5|4985.2|4979.2|4985.2|4979.2|4982.2|4976.2|17
1614350300000|2021-02-26 14:38:20|4983.7|4977.7|4985.7|4979.7|4987.7|4981.7|4983.7|4977.7|22
1614350310000|2021-02-26 14:38:30|4985.5|4979.5|4983.7|4977.7|4986.7|4980.7|4981.4|4975.4|36
1614350320000|2021-02-26 14:38:40|4983.5|4977.5|4984.7|4978.7|4985.7|4979.7|4983.2|4977.2|75
1614350330000|2021-02-26 14:38:50|4984.2|4978.2|4986.2|4980.2|4986.2|4980.2|4983.2|4977.2|39
1614350340000|2021-02-26 14:39:00|4986.5|4980.5|4989.7|4983.7|4990.2|4984.2|4986.5|4980.5|64
1614350350000|2021-02-26 14:39:10|4989.3|4983.3|4991.7|4985.7|4991.7|4985.7|4988.2|4982.2|32
1614350360000|2021-02-26 14:39:20|4991.3|4985.3|4989.7|4983.7|4991.5|4985.5|4988.2|4982.2|35
1614350370000|2021-02-26 14:39:30|4989.3|4983.3|4989.2|4983.2|4989.7|4983.7|4989.2|4983.2|3
1614350380000|2021-02-26 14:39:40|4985.8|4979.8|4981.5|4975.5|4985.8|4979.8|4980.5|4974.5|19
1614350390000|2021-02-26 14:39:50|4981.4|4975.4|4978|4972|4981.4|4975.4|4978|4972|26
1614350400000|2021-02-26 14:40:00|4977|4971|4975.5|4969.5|4977|4971|4974|4968|20
1614350410000|2021-02-26 14:40:10|4975.2|4969.2|4974.5|4968.5|4975.2|4969.2|4973|4967|7
1614350420000|2021-02-26 14:40:20|4974.3|4968.3|4973|4967|4974.3|4968.3|4972.9|4966.9|5
1614350430000|2021-02-26 14:40:30|4972|4966|4973.5|4967.5|4973.5|4967.5|4972|4966|6
1614350440000|2021-02-26 14:40:40|4974.5|4968.5|4972.5|4966.5|4974.5|4968.5|4972.5|4966.5|15
1614350450000|2021-02-26 14:40:50|4971|4965|4968.5|4962.5|4971.5|4965.5|4968.5|4962.5|19
1614350460000|2021-02-26 14:41:00|4968.9|4962.9|4968.5|4962.5|4970.5|4964.5|4968.5|4962.5|6
1614350470000|2021-02-26 14:41:10|4968.9|4962.9|4970.8|4964.8|4970.8|4964.8|4968.3|4962.3|24
1614350480000|2021-02-26 14:41:20|4970.3|4964.3|4972.3|4966.3|4973.8|4967.8|4970.3|4964.3|15
1614350490000|2021-02-26 14:41:30|4972.5|4966.5|4972.3|4966.3|4973.6|4967.6|4972.3|4966.3|4
1614350500000|2021-02-26 14:41:40|4973.3|4967.3|4974.3|4968.3|4975.3|4969.3|4973.3|4967.3|8
1614350510000|2021-02-26 14:41:50|4975.3|4969.3|4974.3|4968.3|4975.3|4969.3|4974.3|4968.3|5
1614350520000|2021-02-26 14:42:00|4974.2|4968.2|4974.3|4968.3|4974.3|4968.3|4972.8|4966.8|11
1614350530000|2021-02-26 14:42:10|4974.2|4968.2|4977.8|4971.8|4977.8|4971.8|4972.8|4966.8|23
1614350540000|2021-02-26 14:42:20|4978.3|4972.3|4979.3|4973.3|4979.3|4973.3|4976.8|4970.8|14
1614350550000|2021-02-26 14:42:30|4979.7|4973.7|4977.8|4971.8|4979.8|4973.8|4977.8|4971.8|5
1614350560000|2021-02-26 14:42:40|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|4976.3|4970.3|4
1614350570000|2021-02-26 14:42:50|4977.2|4971.2|4976.3|4970.3|4977.2|4971.2|4975.3|4969.3|9
1614350580000|2021-02-26 14:43:00|4976.2|4970.2|4977.5|4971.5|4977.5|4971.5|4976.2|4970.2|1
1614350590000|2021-02-26 14:43:10|4977.1|4971.1|4976.5|4970.5|4977.1|4971.1|4976.5|4970.5|3
1614350600000|2021-02-26 14:43:20|4976.9|4970.9|4976.5|4970.5|4977.5|4971.5|4976.5|4970.5|4
1614350610000|2021-02-26 14:43:30|4976.6|4970.6|4981.5|4975.5|4981.5|4975.5|4976.6|4970.6|13
1614350620000|2021-02-26 14:43:40|4981.1|4975.1|4982.5|4976.5|4982.5|4976.5|4980.5|4974.5|2
1614350630000|2021-02-26 14:43:50|4982.9|4976.9|4984|4978|4984|4978|4982.9|4976.9|5
1614350640000|2021-02-26 14:44:00|4983.6|4977.6|4986|4980|4986|4980|4983|4977|13
1614350650000|2021-02-26 14:44:10|4987|4981|4985|4979|4987|4981|4985|4979|14
1614350660000|2021-02-26 14:44:20|4985.1|4979.1|4985.5|4979.5|4985.5|4979.5|4985.1|4979.1|1
1614350670000|2021-02-26 14:44:30|4987|4981|4987.5|4981.5|4987.5|4981.5|4986.5|4980.5|18
1614350680000|2021-02-26 14:44:40|||||||||3
1614350690000|2021-02-26 14:44:50|4987.4|4981.4|4987.5|4981.5|4987.5|4981.5|4987|4981|5
1614350700000|2021-02-26 14:45:00|4988|4982|4991.5|4985.5|4993.5|4987.5|4988|4982|33
1614350710000|2021-02-26 14:45:10|4991|4985|4989|4983|4991|4985|4989|4983|10
1614350720000|2021-02-26 14:45:20|4989.1|4983.1|4984.1|4978.1|4989.5|4983.5|4984.1|4978.1|29
1614350730000|2021-02-26 14:45:30|4984|4978|4981.1|4975.1|4984.1|4978.1|4981.1|4975.1|16
1614350740000|2021-02-26 14:45:40|4981.5|4975.5|4979.1|4973.1|4981.5|4975.5|4978.1|4972.1|11
1614350750000|2021-02-26 14:45:50|4979|4973|4978.1|4972.1|4979.1|4973.1|4978.1|4972.1|17
1614350760000|2021-02-26 14:46:00|4977.1|4971.1|4980.6|4974.6|4980.6|4974.6|4977.1|4971.1|52
1614350770000|2021-02-26 14:46:10|4980.1|4974.1|4977.7|4971.7|4981.1|4975.1|4977.6|4971.6|17
1614350780000|2021-02-26 14:46:20|4977.6|4971.6|4978.1|4972.1|4978.1|4972.1|4975.6|4969.6|15
1614350790000|2021-02-26 14:46:30|4977.1|4971.1|4976.2|4970.2|4977.1|4971.1|4975.6|4969.6|14
1614350800000|2021-02-26 14:46:40|4976.1|4970.1|4977.1|4971.1|4977.6|4971.6|4976.1|4970.1|10
1614350810000|2021-02-26 14:46:50|4976.6|4970.6|4977.1|4971.1|4977.6|4971.6|4976.1|4970.1|33
1614350820000|2021-02-26 14:47:00|4977.5|4971.5|4977.6|4971.6|4978.6|4972.6|4976.1|4970.1|44
1614350830000|2021-02-26 14:47:10|4978.1|4972.1|4977.6|4971.6|4978.1|4972.1|4976.7|4970.7|9
1614350840000|2021-02-26 14:47:20|4977.7|4971.7|4976.6|4970.6|4978.1|4972.1|4976.6|4970.6|10
1614350850000|2021-02-26 14:47:30|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|4975.6|4969.6|9
1614350860000|2021-02-26 14:47:40|4975.6|4969.6|4976.6|4970.6|4976.6|4970.6|4975.1|4969.1|8
1614350870000|2021-02-26 14:47:50|4977.1|4971.1|4978.6|4972.6|4982.1|4976.1|4977.1|4971.1|24
1614350880000|2021-02-26 14:48:00|4979.1|4973.1|4977.1|4971.1|4979.1|4973.1|4976.1|4970.1|13
1614350890000|2021-02-26 14:48:10|4977|4971|4979.1|4973.1|4979.1|4973.1|4975.6|4969.6|10
1614350900000|2021-02-26 14:48:20|4978.7|4972.7|4980.6|4974.6|4980.6|4974.6|4978.6|4972.6|6
1614350910000|2021-02-26 14:48:30|4981|4975|4984.1|4978.1|4984.6|4978.6|4980.1|4974.1|12
1614350920000|2021-02-26 14:48:40|4984.6|4978.6|4991.1|4985.1|4991.1|4985.1|4984.6|4978.6|23
1614350930000|2021-02-26 14:48:50|4991.5|4985.5|4992.1|4986.1|4992.1|4986.1|4989.6|4983.6|34
1614350940000|2021-02-26 14:49:00|4991.7|4985.7|4992.5|4986.5|4993.3|4987.3|4991.1|4985.1|35
1614350950000|2021-02-26 14:49:10|4992|4986|4991.6|4985.6|4992.2|4986.2|4990.1|4984.1|29
1614350960000|2021-02-26 14:49:20|4991.2|4985.2|4991.6|4985.6|4992.2|4986.2|4991.1|4985.1|14
1614350970000|2021-02-26 14:49:30|4991.8|4985.8|4993.1|4987.1|4993.6|4987.6|4991.8|4985.8|23
1614350980000|2021-02-26 14:49:40|4992.5|4986.5|4993.5|4987.5|4993.6|4987.6|4990.5|4984.5|48
1614350990000|2021-02-26 14:49:50|4994|4988|4992|4986|4994.1|4988.1|4991.4|4985.4|76
1614351000000|2021-02-26 14:50:00|4992.9|4986.9|4995|4989|4996.9|4990.9|4992.9|4986.9|94
1614351010000|2021-02-26 14:50:10|4994.9|4988.9|4995|4989|4995.5|4989.5|4993.9|4987.9|21
1614351020000|2021-02-26 14:50:20|4995.4|4989.4|4991.5|4985.5|4995.5|4989.5|4991.4|4985.4|82
1614351030000|2021-02-26 14:50:30|4991.3|4985.3|4989.5|4983.5|4991.3|4985.3|4987.5|4981.5|33
1614351040000|2021-02-26 14:50:40|4989.6|4983.6|4991|4985|4991.1|4985.1|4989.6|4983.6|9
1614351050000|2021-02-26 14:50:50|4990.9|4984.9|4988|4982|4990.9|4984.9|4988|4982|10
1614351060000|2021-02-26 14:51:00|4988.5|4982.5|4987.5|4981.5|4988.5|4982.5|4987.5|4981.5|20
1614351070000|2021-02-26 14:51:10|4984.5|4978.5|4978.5|4972.5|4984.5|4978.5|4978.5|4972.5|41
1614351080000|2021-02-26 14:51:20|4979.5|4973.5|4981|4975|4983.5|4977.5|4979.5|4973.5|43
1614351090000|2021-02-26 14:51:30|4980.9|4974.9|4976|4970|4980.9|4974.9|4975.5|4969.5|43
1614351100000|2021-02-26 14:51:40|4975.9|4969.9|4974.5|4968.5|4976|4970|4974.5|4968.5|20
1614351110000|2021-02-26 14:51:50|4975|4969|4975|4969|4975|4969|4974.5|4968.5|4
1614351120000|2021-02-26 14:52:00|4975.5|4969.5|4973.6|4967.6|4975.5|4969.5|4973.5|4967.5|51
1614351130000|2021-02-26 14:52:10|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|15
1614351140000|2021-02-26 14:52:20|4973.6|4967.6|4972.1|4966.1|4973.6|4967.6|4971.6|4965.6|19
1614351150000|2021-02-26 14:52:30|4973.1|4967.1|4976.1|4970.1|4976.1|4970.1|4973.1|4967.1|18
1614351160000|2021-02-26 14:52:40|4976.2|4970.2|4975.1|4969.1|4976.6|4970.6|4975.1|4969.1|8
1614351170000|2021-02-26 14:52:50|4975|4969|4977.5|4971.5|4977.5|4971.5|4974.6|4968.6|13
1614351180000|2021-02-26 14:53:00|4978|4972|4978|4972|4978|4972|4978|4972|55
1614351190000|2021-02-26 14:53:10|4977.9|4971.9|4979.1|4973.1|4979.5|4973.5|4977.5|4971.5|9
1614351200000|2021-02-26 14:53:20|4979|4973|4977.5|4971.5|4979.5|4973.5|4977.5|4971.5|13
1614351210000|2021-02-26 14:53:30|4978|4972|4983.7|4977.7|4983.7|4977.7|4977.5|4971.5|24
1614351220000|2021-02-26 14:53:40|4983.2|4977.2|4982.8|4976.8|4983.2|4977.2|4982.8|4976.8|10
1614351230000|2021-02-26 14:53:50|4983.2|4977.2|4982.3|4976.3|4983.7|4977.7|4982.3|4976.3|10
1614351240000|2021-02-26 14:54:00|4982.4|4976.4|4980.5|4974.5|4983.2|4977.2|4980.5|4974.5|34
1614351250000|2021-02-26 14:54:10|4980.4|4974.4|4982.3|4976.3|4982.3|4976.3|4980.4|4974.4|25
1614351260000|2021-02-26 14:54:20|4981.9|4975.9|4983|4977|4984.4|4978.4|4981.9|4975.9|16
1614351270000|2021-02-26 14:54:30|4982|4976|4982|4976|4982.5|4976.5|4981.6|4975.6|8
1614351280000|2021-02-26 14:54:40|4982.1|4976.1|4980.1|4974.1|4982.5|4976.5|4980.1|4974.1|14
1614351290000|2021-02-26 14:54:50|4981.6|4975.6|4983.6|4977.6|4983.6|4977.6|4981.6|4975.6|17
1614351300000|2021-02-26 14:55:00|4983.2|4977.2|4982.6|4976.6|4983.6|4977.6|4982.1|4976.1|16
1614351310000|2021-02-26 14:55:10|4982.5|4976.5|4980.1|4974.1|4982.5|4976.5|4980.1|4974.1|28
1614351320000|2021-02-26 14:55:20|4979.6|4973.6|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|10
1614351330000|2021-02-26 14:55:30|4980.6|4974.6|4981.1|4975.1|4981.1|4975.1|4980.6|4974.6|16
1614351340000|2021-02-26 14:55:40|4981.6|4975.6|4982.1|4976.1|4982.1|4976.1|4981.1|4975.1|11
1614351350000|2021-02-26 14:55:50|4983.1|4977.1|4984.6|4978.6|4984.6|4978.6|4982.1|4976.1|19
1614351360000|2021-02-26 14:56:00|4984.5|4978.5|4984.6|4978.6|4984.6|4978.6|4982.6|4976.6|5
1614351370000|2021-02-26 14:56:10|4984.1|4978.1|4983.9|4977.9|4984.5|4978.5|4983.4|4977.4|15
1614351380000|2021-02-26 14:56:20|4983.8|4977.8|4985.4|4979.4|4985.4|4979.4|4982.4|4976.4|65
1614351390000|2021-02-26 14:56:30|4985|4979|4984|4978|4985|4979|4982.9|4976.9|5
1614351400000|2021-02-26 14:56:40|4983.9|4977.9|4983.5|4977.5|4984.5|4978.5|4983.5|4977.5|2
1614351410000|2021-02-26 14:56:50|4983.2|4977.2|4983.5|4977.5|4983.5|4977.5|4983|4977|2
1614351420000|2021-02-26 14:57:00|4983.7|4977.7|4984|4978|4984.5|4978.5|4983.5|4977.5|19
1614351430000|2021-02-26 14:57:10|4983.5|4977.5|4983|4977|4984|4978|4982.7|4976.7|13
1614351440000|2021-02-26 14:57:20|4982.7|4976.7|4981.5|4975.5|4982.7|4976.7|4981.5|4975.5|13
1614351450000|2021-02-26 14:57:30|4981.4|4975.4|4979.2|4973.2|4981.4|4975.4|4978.7|4972.7|17
1614351460000|2021-02-26 14:57:40|4979.5|4973.5|4980.5|4974.5|4981.5|4975.5|4979.5|4973.5|13
1614351470000|2021-02-26 14:57:50|4980.2|4974.2|4980.5|4974.5|4981|4975|4980.2|4974.2|1
1614351480000|2021-02-26 14:58:00|4981|4975|4979.2|4973.2|4981|4975|4979.2|4973.2|7
1614351490000|2021-02-26 14:58:10|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|4977.8|4971.8|13
1614351500000|2021-02-26 14:58:20|4978.3|4972.3|4979.2|4973.2|4979.2|4973.2|4978.3|4972.3|6
1614351510000|2021-02-26 14:58:30|4979|4973|4977.8|4971.8|4979|4973|4977.8|4971.8|14
1614351530000|2021-02-26 14:58:50|4976|4970|4975.4|4969.4|4976.5|4970.5|4974.8|4968.8|14
1614351540000|2021-02-26 14:59:00|4975.9|4969.9|4976.9|4970.9|4976.9|4970.9|4975.9|4969.9|10
1614351550000|2021-02-26 14:59:10|4976.5|4970.5|4970.9|4964.9|4976.9|4970.9|4970.9|4964.9|14
1614351560000|2021-02-26 14:59:20|4971|4965|4971.9|4965.9|4972.4|4966.4|4970.9|4964.9|7
1614351570000|2021-02-26 14:59:30|||||||||2
1614351580000|2021-02-26 14:59:40|4972|4966|4969.9|4963.9|4974.9|4968.9|4969.4|4963.4|29
1614351590000|2021-02-26 14:59:50|4969.5|4963.5|4969.9|4963.9|4969.9|4963.9|4969.5|4963.5|3
1614351600000|2021-02-26 15:00:00|4970.9|4964.9|4968.9|4962.9|4970.9|4964.9|4968.4|4962.4|25
1614351610000|2021-02-26 15:00:10|4968.5|4962.5|4970|4964|4970.3|4964.3|4968.4|4962.4|10
1614351620000|2021-02-26 15:00:20|4970.4|4964.4|4968.5|4962.5|4971|4965|4968.5|4962.5|21
1614351630000|2021-02-26 15:00:30|4967.5|4961.5|4967|4961|4969.5|4963.5|4966.5|4960.5|42
1614351640000|2021-02-26 15:00:40|4967.1|4961.1|4966.5|4960.5|4968.5|4962.5|4966.5|4960.5|9
1614351650000|2021-02-26 15:00:50|4966.6|4960.6|4969|4963|4969|4963|4966.5|4960.5|23
1614351660000|2021-02-26 15:01:00|4969.4|4963.4|4972|4966|4973.5|4967.5|4969.4|4963.4|17
1614351670000|2021-02-26 15:01:10|4971.9|4965.9|4970.4|4964.4|4972|4966|4970.4|4964.4|22
1614351680000|2021-02-26 15:01:20|4970.3|4964.3|4971.4|4965.4|4971.4|4965.4|4970.3|4964.3|22
1614351690000|2021-02-26 15:01:30|4970.9|4964.9|4973|4967|4973|4967|4970.9|4964.9|7
1614351700000|2021-02-26 15:01:40|4972.5|4966.5|4974.1|4968.1|4974.1|4968.1|4972.5|4966.5|21
1614351710000|2021-02-26 15:01:50|4974.5|4968.5|4978.1|4972.1|4978.1|4972.1|4974.5|4968.5|7
1614351720000|2021-02-26 15:02:00|4978.6|4972.6|4974.6|4968.6|4979.1|4973.1|4974.6|4968.6|22
1614351730000|2021-02-26 15:02:10|4974.5|4968.5|4969.1|4963.1|4975.1|4969.1|4968.6|4962.6|14
1614351740000|2021-02-26 15:02:20|4969.5|4963.5|4967.7|4961.7|4970.1|4964.1|4967.1|4961.1|49
1614351750000|2021-02-26 15:02:30|4967.6|4961.6|4965.7|4959.7|4967.6|4961.6|4965.2|4959.2|8
1614351760000|2021-02-26 15:02:40|4965.9|4959.9|4966.7|4960.7|4967.2|4961.2|4965.7|4959.7|31
1614351770000|2021-02-26 15:02:50|4966.4|4960.4|4965.7|4959.7|4966.7|4960.7|4965.7|4959.7|7
1614351780000|2021-02-26 15:03:00|4966.1|4960.1|4966.2|4960.2|4966.7|4960.7|4966.1|4960.1|5
1614351790000|2021-02-26 15:03:10|4965.7|4959.7|4965.7|4959.7|4966.7|4960.7|4965.7|4959.7|8
1614351800000|2021-02-26 15:03:20|4966.1|4960.1|4959.2|4953.2|4966.2|4960.2|4959.2|4953.2|24
1614351810000|2021-02-26 15:03:30|4959.3|4953.3|4960.1|4954.1|4962|4956|4959.2|4953.2|29
1614351820000|2021-02-26 15:03:40|4960.5|4954.5|4960.1|4954.1|4960.6|4954.6|4960.1|4954.1|8
1614351830000|2021-02-26 15:03:50|4961.1|4955.1|4960.1|4954.1|4961.1|4955.1|4960|4954|4
1614351840000|2021-02-26 15:04:00|4960.5|4954.5|4965.6|4959.6|4965.6|4959.6|4960.5|4954.5|9
1614351850000|2021-02-26 15:04:10|4965.5|4959.5|4966.1|4960.1|4966.6|4960.6|4965.2|4959.2|9
1614351860000|2021-02-26 15:04:20|4965.6|4959.6|4966.6|4960.6|4966.6|4960.6|4965.6|4959.6|5
1614351870000|2021-02-26 15:04:30|4966.5|4960.5|4965.1|4959.1|4966.5|4960.5|4965.1|4959.1|9
1614351880000|2021-02-26 15:04:40|4964.6|4958.6|4965.1|4959.1|4965.5|4959.5|4963.6|4957.6|6
1614351890000|2021-02-26 15:04:50|4965.2|4959.2|4966|4960|4966.1|4960.1|4965.1|4959.1|6
1614351900000|2021-02-26 15:05:00|4966.3|4960.3|4964.5|4958.5|4966.3|4960.3|4963.5|4957.5|19
1614351910000|2021-02-26 15:05:10|4964.7|4958.7|4966.5|4960.5|4966.5|4960.5|4964.7|4958.7|11
1614351920000|2021-02-26 15:05:20|4966|4960|4963.5|4957.5|4966|4960|4963.5|4957.5|10
1614351930000|2021-02-26 15:05:30|4964|4958|4964.5|4958.5|4964.5|4958.5|4964|4958|8
1614351940000|2021-02-26 15:05:40|4965|4959|4965|4959|4965.5|4959.5|4964.5|4958.5|9
1614351950000|2021-02-26 15:05:50|4966.5|4960.5|4968|4962|4968.2|4962.2|4966.5|4960.5|30
1614351960000|2021-02-26 15:06:00|4968.5|4962.5|4964.5|4958.5|4968.5|4962.5|4964|4958|15
1614351970000|2021-02-26 15:06:10|4964.3|4958.3|4963.5|4957.5|4964.3|4958.3|4963.5|4957.5|9
1614351980000|2021-02-26 15:06:20|4963.9|4957.9|4965.5|4959.5|4965.5|4959.5|4963.9|4957.9|3
1614351990000|2021-02-26 15:06:30|4965.3|4959.3|4964|4958|4965.3|4959.3|4964|4958|5
1614352000000|2021-02-26 15:06:40|4963.8|4957.8|4963.5|4957.5|4964|4958|4963.5|4957.5|0
1614352010000|2021-02-26 15:06:50|4964|4958|4962.5|4956.5|4964|4958|4962.5|4956.5|10
1614352020000|2021-02-26 15:07:00|4961.7|4955.7|4960.5|4954.5|4961.7|4955.7|4959.5|4953.5|45
1614352030000|2021-02-26 15:07:10|4960.3|4954.3|4956.5|4950.5|4960.3|4954.3|4956.5|4950.5|14
1614352040000|2021-02-26 15:07:20|4957|4951|4956.5|4950.5|4957|4951|4956.5|4950.5|1
1614352050000|2021-02-26 15:07:30|4956.2|4950.2|4956|4950|4956.2|4950.2|4954.5|4948.5|39
1614352060000|2021-02-26 15:07:40|4955.8|4949.8|4955.5|4949.5|4956|4950|4955|4949|5
1614352070000|2021-02-26 15:07:50|4955.6|4949.6|4956.5|4950.5|4956.5|4950.5|4955|4949|28
1614352080000|2021-02-26 15:08:00|4957.6|4951.6|4962.5|4956.5|4962.5|4956.5|4957.6|4951.6|34
1614352090000|2021-02-26 15:08:10|4964.5|4958.5|4963.5|4957.5|4964.5|4958.5|4963.5|4957.5|22
1614352100000|2021-02-26 15:08:20|4962.7|4956.7|4961.5|4955.5|4962.7|4956.7|4961.5|4955.5|34
1614352110000|2021-02-26 15:08:30|4960.5|4954.5|4959|4953|4960.5|4954.5|4958.6|4952.6|19
1614352120000|2021-02-26 15:08:40|4959.3|4953.3|4961|4955|4961.5|4955.5|4959.3|4953.3|14
1614352130000|2021-02-26 15:08:50|4960.8|4954.8|4959|4953|4961|4955|4959|4953|18
1614352140000|2021-02-26 15:09:00|4958.8|4952.8|4957|4951|4958.8|4952.8|4956.5|4950.5|12
1614352150000|2021-02-26 15:09:10|4956.5|4950.5|4954|4948|4956.5|4950.5|4954|4948|12
1614352160000|2021-02-26 15:09:20|4953.6|4947.6|4954|4948|4954|4948|4953.6|4947.6|13
1614352170000|2021-02-26 15:09:30|4953.8|4947.8|4952|4946|4954|4948|4952|4946|38
1614352180000|2021-02-26 15:09:40|4951.8|4945.8|4953|4947|4953.5|4947.5|4951.8|4945.8|15
1614352190000|2021-02-26 15:09:50|4953.3|4947.3|4952|4946|4953.5|4947.5|4951.5|4945.5|8
1614352200000|2021-02-26 15:10:00|4951.5|4945.5|4953|4947|4953|4947|4951.5|4945.5|13
1614352210000|2021-02-26 15:10:10|4952.8|4946.8|4952|4946|4953|4947|4951.8|4945.8|23
1614352220000|2021-02-26 15:10:20|4951.8|4945.8|4951|4945|4951.8|4945.8|4949.6|4943.6|41
1614352230000|2021-02-26 15:10:30|4951.1|4945.1|4950.1|4944.1|4952|4946|4949.5|4943.5|7
1614352240000|2021-02-26 15:10:40|4951|4945|4954.5|4948.5|4954.5|4948.5|4950.5|4944.5|19
1614352250000|2021-02-26 15:10:50|4954.3|4948.3|4956|4950|4956.5|4950.5|4953.5|4947.5|14
1614352260000|2021-02-26 15:11:00|4956.3|4950.3|4954|4948|4956.5|4950.5|4953|4947|13
1614352270000|2021-02-26 15:11:10|4953.5|4947.5|4955|4949|4955.5|4949.5|4953.5|4947.5|6
1614352280000|2021-02-26 15:11:20|4954.7|4948.7|4954|4948|4954.7|4948.7|4954|4948|1
1614352290000|2021-02-26 15:11:30|4954.1|4948.1|4954.3|4948.3|4954.5|4948.5|4953.5|4947.5|13
1614352300000|2021-02-26 15:11:40|4954.5|4948.5|4954.5|4948.5|4954.5|4948.5|4953.5|4947.5|6
1614352310000|2021-02-26 15:11:50|4953.7|4947.7|4957|4951|4957|4951|4953.7|4947.7|24
1614352320000|2021-02-26 15:12:00|4956|4950|4959|4953|4959|4953|4956|4950|9
1614352330000|2021-02-26 15:12:10|4958.5|4952.5|4957|4951|4958.5|4952.5|4957|4951|7
1614352340000|2021-02-26 15:12:20|4957.3|4951.3|4957.5|4951.5|4958|4952|4957.3|4951.3|1
1614352350000|2021-02-26 15:12:30|4957.6|4951.6|4960|4954|4960|4954|4957.6|4951.6|25
1614352360000|2021-02-26 15:12:40|4960.1|4954.1|4959.6|4953.6|4961|4955|4959.5|4953.5|16
1614352370000|2021-02-26 15:12:50|4960|4954|4961|4955|4961.3|4955.3|4959|4953|15
1614352380000|2021-02-26 15:13:00|4963.8|4957.8|4963|4957|4964.2|4958.2|4963|4957|36
1614352390000|2021-02-26 15:13:10|4963.8|4957.8|4963.5|4957.5|4963.8|4957.8|4963|4957|10
1614352400000|2021-02-26 15:13:20|4963.1|4957.1|4962|4956|4963.8|4957.8|4960.5|4954.5|39
1614352410000|2021-02-26 15:13:30|4961.6|4955.6|4959.9|4953.9|4961.6|4955.6|4959.9|4953.9|13
1614352420000|2021-02-26 15:13:40|4959.6|4953.6|4960.9|4954.9|4961.4|4955.4|4958.4|4952.4|17
1614352430000|2021-02-26 15:13:50|4959.9|4953.9|4960.9|4954.9|4960.9|4954.9|4959.9|4953.9|25
1614352440000|2021-02-26 15:14:00|4961.1|4955.1|4960.9|4954.9|4962.3|4956.3|4960.9|4954.9|9
1614352450000|2021-02-26 15:14:10|4960.4|4954.4|4959.7|4953.7|4961.2|4955.2|4959.2|4953.2|15
1614352460000|2021-02-26 15:14:20|4959.2|4953.2|4958.2|4952.2|4960.2|4954.2|4957.7|4951.7|16
1614352470000|2021-02-26 15:14:30|4958.1|4952.1|4956.7|4950.7|4958.2|4952.2|4956.7|4950.7|6
1614352480000|2021-02-26 15:14:40|4956.6|4950.6|4954.9|4948.9|4956.6|4950.6|4954.4|4948.4|12
1614352490000|2021-02-26 15:14:50|4955.4|4949.4|4955.9|4949.9|4956.4|4950.4|4954.9|4948.9|11
1614352500000|2021-02-26 15:15:00|4954.9|4948.9|4953.9|4947.9|4955.4|4949.4|4953.4|4947.4|27
1614352510000|2021-02-26 15:15:10|4954.2|4948.2|4954.7|4948.7|4954.7|4948.7|4954.1|4948.1|8
1614352520000|2021-02-26 15:15:20|4955.2|4949.2|4955.7|4949.7|4956.6|4950.6|4955.2|4949.2|13
1614352530000|2021-02-26 15:15:30|4956.2|4950.2|4958.7|4952.7|4958.7|4952.7|4956.2|4950.2|14
1614352540000|2021-02-26 15:15:40|||||||||3
1614352550000|2021-02-26 15:15:50|4958.6|4952.6|4956.2|4950.2|4958.6|4952.6|4956.2|4950.2|8
1614352560000|2021-02-26 15:16:00|4956.3|4950.3|4951.2|4945.2|4956.7|4950.7|4951.2|4945.2|12
1614352570000|2021-02-26 15:16:10|4951.6|4945.6|4951.2|4945.2|4952.2|4946.2|4951.2|4945.2|46
1614352580000|2021-02-26 15:16:20|4951.3|4945.3|4952.2|4946.2|4952.6|4946.6|4951.2|4945.2|14
1614352590000|2021-02-26 15:16:30|4954.2|4948.2|4954.1|4948.1|4954.4|4948.4|4954.1|4948.1|16
1614352600000|2021-02-26 15:16:40|4953.7|4947.7|4953.6|4947.6|4953.7|4947.7|4952.6|4946.6|9
1614352610000|2021-02-26 15:16:50|4953.1|4947.1|4957.1|4951.1|4957.6|4951.6|4953.1|4947.1|8
1614352620000|2021-02-26 15:17:00|4957.4|4951.4|4957.1|4951.1|4957.4|4951.4|4956.6|4950.6|7
1614352630000|2021-02-26 15:17:10|4956.7|4950.7|4955.1|4949.1|4957.1|4951.1|4955.1|4949.1|15
1614352640000|2021-02-26 15:17:20|4955.6|4949.6|4954.6|4948.6|4955.6|4949.6|4954.6|4948.6|3
1614352650000|2021-02-26 15:17:30|4954.4|4948.4|4952.1|4946.1|4954.4|4948.4|4952.1|4946.1|10
1614352660000|2021-02-26 15:17:40|4951.9|4945.9|4949.1|4943.1|4951.9|4945.9|4947.7|4941.7|113
1614352670000|2021-02-26 15:17:50|4948.1|4942.1|4949.6|4943.6|4949.6|4943.6|4948.1|4942.1|5
1614352680000|2021-02-26 15:18:00|4949.1|4943.1|4952.1|4946.1|4952.1|4946.1|4949.1|4943.1|17
1614352690000|2021-02-26 15:18:10|4952.2|4946.2|4952.1|4946.1|4952.6|4946.6|4952.1|4946.1|1
1614352700000|2021-02-26 15:18:20|4951.7|4945.7|4952.1|4946.1|4952.2|4946.2|4950.6|4944.6|21
1614352710000|2021-02-26 15:18:30|4952.6|4946.6|4948.9|4942.9|4953.6|4947.6|4948.6|4942.6|34
1614352720000|2021-02-26 15:18:40|4949.1|4943.1|4948.1|4942.1|4949.1|4943.1|4947.1|4941.1|10
1614352730000|2021-02-26 15:18:50|4947.7|4941.7|4947.1|4941.1|4947.7|4941.7|4946.6|4940.6|4
1614352740000|2021-02-26 15:19:00|4947.4|4941.4|4947.6|4941.6|4947.6|4941.6|4946.6|4940.6|8
1614352750000|2021-02-26 15:19:10|4947.4|4941.4|4946.6|4940.6|4947.4|4941.4|4946.6|4940.6|2
1614352760000|2021-02-26 15:19:20|4947.6|4941.6|4947.1|4941.1|4947.6|4941.6|4947.1|4941.1|3
1614352770000|2021-02-26 15:19:30|4946.7|4940.7|4944.9|4938.9|4947.1|4941.1|4944.6|4938.6|13
1614352780000|2021-02-26 15:19:40|4945.1|4939.1|4947.1|4941.1|4947.1|4941.1|4945.1|4939.1|15
1614352790000|2021-02-26 15:19:50|4946.9|4940.9|4946.9|4940.9|4947.1|4941.1|4946.6|4940.6|1
1614352800000|2021-02-26 15:20:00|4947.3|4941.3|4946.4|4940.4|4947.9|4941.9|4946.4|4940.4|32
1614352810000|2021-02-26 15:20:10|4944.9|4938.9|4942.9|4936.9|4944.9|4938.9|4942.9|4936.9|11
1614352820000|2021-02-26 15:20:20|4943.4|4937.4|4942.4|4936.4|4944.4|4938.4|4942.4|4936.4|6
1614352830000|2021-02-26 15:20:30|4941.9|4935.9|4938.4|4932.4|4941.9|4935.9|4938.4|4932.4|23
1614352840000|2021-02-26 15:20:40|4938.8|4932.8|4937.9|4931.9|4939.9|4933.9|4937.4|4931.4|36
1614352850000|2021-02-26 15:20:50|4937.6|4931.6|4938.9|4932.9|4938.9|4932.9|4937.6|4931.6|24
1614352860000|2021-02-26 15:21:00|4938.6|4932.6|4939.9|4933.9|4940.9|4934.9|4938.6|4932.6|15
1614352870000|2021-02-26 15:21:10|4940.1|4934.1|4939.6|4933.6|4940.1|4934.1|4939.4|4933.4|6
1614352880000|2021-02-26 15:21:20|4939.2|4933.2|4940.2|4934.2|4940.2|4934.2|4938.3|4932.3|37
1614352890000|2021-02-26 15:21:30|4940.3|4934.3|4940.2|4934.2|4941.2|4935.2|4940.1|4934.1|6
1614352900000|2021-02-26 15:21:40|4940.1|4934.1|4936.7|4930.7|4940.1|4934.1|4936.7|4930.7|3
1614352910000|2021-02-26 15:21:50|4937.2|4931.2|4938.2|4932.2|4939.2|4933.2|4936.7|4930.7|22
1614352920000|2021-02-26 15:22:00|4938.7|4932.7|4937.3|4931.3|4939.2|4933.2|4937.3|4931.3|29
1614352930000|2021-02-26 15:22:10|4936.8|4930.8|4935.8|4929.8|4937.3|4931.3|4935.8|4929.8|25
1614352940000|2021-02-26 15:22:20|4934.3|4928.3|4935.8|4929.8|4935.8|4929.8|4933.4|4927.4|26
1614352950000|2021-02-26 15:22:30|4935.7|4929.7|4933.3|4927.3|4935.7|4929.7|4933.3|4927.3|11
1614352960000|2021-02-26 15:22:40|4931.8|4925.8|4930.3|4924.3|4931.8|4925.8|4928.8|4922.8|29
1614352970000|2021-02-26 15:22:50|4930.2|4924.2|4937.8|4931.8|4938.3|4932.3|4929.2|4923.2|30
1614352980000|2021-02-26 15:23:00|4936.8|4930.8|4937.3|4931.3|4937.8|4931.8|4936.8|4930.8|26
1614352990000|2021-02-26 15:23:10|4937.1|4931.1|4939.8|4933.8|4939.8|4933.8|4935.8|4929.8|28
1614353000000|2021-02-26 15:23:20|4938.8|4932.8|4939.3|4933.3|4939.3|4933.3|4938.8|4932.8|14
1614353010000|2021-02-26 15:23:30|4939.4|4933.4|4937.3|4931.3|4939.8|4933.8|4937.3|4931.3|15
1614353020000|2021-02-26 15:23:40|4938.3|4932.3|4935.8|4929.8|4938.3|4932.3|4935.8|4929.8|37
1614353030000|2021-02-26 15:23:50|4935.9|4929.9|4936.4|4930.4|4936.4|4930.4|4935.8|4929.8|24
1614353040000|2021-02-26 15:24:00|4935.9|4929.9|4933.9|4927.9|4935.9|4929.9|4933.9|4927.9|10
1614353050000|2021-02-26 15:24:10|4933.4|4927.4|4931.4|4925.4|4933.4|4927.4|4931.4|4925.4|26
1614353060000|2021-02-26 15:24:20|4930.9|4924.9|4931.4|4925.4|4931.9|4925.9|4930.9|4924.9|11
1614353070000|2021-02-26 15:24:30|4931|4925|4931.4|4925.4|4932.4|4926.4|4930.9|4924.9|11
1614353080000|2021-02-26 15:24:40|4931.8|4925.8|4933.8|4927.8|4933.9|4927.9|4931.8|4925.8|11
1614353090000|2021-02-26 15:24:50|4933.4|4927.4|4934.4|4928.4|4934.4|4928.4|4933.4|4927.4|6
1614353100000|2021-02-26 15:25:00|4934.3|4928.3|4930.9|4924.9|4934.9|4928.9|4930.9|4924.9|13
1614353110000|2021-02-26 15:25:10|4931.9|4925.9|4931.9|4925.9|4931.9|4925.9|4930.4|4924.4|15
1614353120000|2021-02-26 15:25:20|4932.3|4926.3|4931.8|4925.8|4932.3|4926.3|4930.4|4924.4|13
1614353130000|2021-02-26 15:25:30|4931.9|4925.9|4936.5|4930.5|4936.9|4930.9|4931.9|4925.9|12
1614353140000|2021-02-26 15:25:40|4936.6|4930.6|4937.4|4931.4|4939.4|4933.4|4936.6|4930.6|8
1614353150000|2021-02-26 15:25:50|4937.3|4931.3|4939.4|4933.4|4939.4|4933.4|4936.9|4930.9|12
1614353160000|2021-02-26 15:26:00|4940.2|4934.2|4941.4|4935.4|4941.5|4935.5|4940.2|4934.2|10
1614353170000|2021-02-26 15:26:10|4941.8|4935.8|4942.4|4936.4|4942.4|4936.4|4941.8|4935.8|7
1614353180000|2021-02-26 15:26:20|4942|4936|4940.9|4934.9|4942|4936|4940.9|4934.9|5
1614353190000|2021-02-26 15:26:30|4940.5|4934.5|4936.4|4930.4|4940.5|4934.5|4936.4|4930.4|14
1614353200000|2021-02-26 15:26:40|4937.9|4931.9|4937.4|4931.4|4937.9|4931.9|4937.4|4931.4|9
1614353210000|2021-02-26 15:26:50|4937.6|4931.6|4938.4|4932.4|4938.4|4932.4|4936.4|4930.4|12
1614353220000|2021-02-26 15:27:00|4937.9|4931.9|4935.4|4929.4|4937.9|4931.9|4935.4|4929.4|19
1614353230000|2021-02-26 15:27:10|4935.9|4929.9|4936.4|4930.4|4936.9|4930.9|4935.4|4929.4|21
1614353240000|2021-02-26 15:27:20|4935.9|4929.9|4940.4|4934.4|4940.4|4934.4|4934.9|4928.9|38
1614353250000|2021-02-26 15:27:30|4940.8|4934.8|4937.8|4931.8|4940.8|4934.8|4937.4|4931.4|10
1614353260000|2021-02-26 15:27:40|4937.4|4931.4|4935.7|4929.7|4937.4|4931.4|4935.7|4929.7|6
1614353270000|2021-02-26 15:27:50|4936|4930|4933.9|4927.9|4936|4930|4933.9|4927.9|14
1614353280000|2021-02-26 15:28:00|4933.4|4927.4|4935.3|4929.3|4935.8|4929.8|4933.4|4927.4|9
1614353290000|2021-02-26 15:28:10|4934.9|4928.9|4935.3|4929.3|4935.3|4929.3|4934.9|4928.9|2
1614353300000|2021-02-26 15:28:20|4934.9|4928.9|4933.5|4927.5|4934.9|4928.9|4933.5|4927.5|2
1614353310000|2021-02-26 15:28:30|4933|4927|4931.4|4925.4|4933|4927|4930.5|4924.5|57
1614353320000|2021-02-26 15:28:40|4931.5|4925.5|4931.4|4925.4|4931.9|4925.9|4931|4925|7
1614353330000|2021-02-26 15:28:50|4931.8|4925.8|4934|4928|4934|4928|4931.8|4925.8|7
1614353340000|2021-02-26 15:29:00|4934.2|4928.2|4936.3|4930.3|4936.9|4930.9|4934.2|4928.2|19
1614353350000|2021-02-26 15:29:10|4935.3|4929.3|4934.3|4928.3|4935.8|4929.8|4933.8|4927.8|12
1614353360000|2021-02-26 15:29:20|4934.8|4928.8|4935.3|4929.3|4935.3|4929.3|4934.8|4928.8|5
1614353370000|2021-02-26 15:29:30|4935.4|4929.4|4934.8|4928.8|4935.4|4929.4|4934.3|4928.3|2
1614353380000|2021-02-26 15:29:40|4934.9|4928.9|4936.3|4930.3|4936.8|4930.8|4934.9|4928.9|9
1614353390000|2021-02-26 15:29:50|4937.3|4931.3|4938.3|4932.3|4938.3|4932.3|4937.3|4931.3|4
1614353400000|2021-02-26 15:30:00|4938.2|4932.2|4937.3|4931.3|4938.2|4932.2|4936.8|4930.8|8
1614353410000|2021-02-26 15:30:10|4937.7|4931.7|4939.3|4933.3|4939.3|4933.3|4937.7|4931.7|7
1614353420000|2021-02-26 15:30:20|4939.4|4933.4|4939.8|4933.8|4939.8|4933.8|4939.4|4933.4|1
1614353430000|2021-02-26 15:30:30|4939.3|4933.3|4942.3|4936.3|4942.8|4936.8|4939.3|4933.3|44
1614353440000|2021-02-26 15:30:40|4942|4936|4939.3|4933.3|4942|4936|4939.3|4933.3|4
1614353450000|2021-02-26 15:30:50|4938.8|4932.8|4938.8|4932.8|4938.8|4932.8|4938.8|4932.8|14
1614353460000|2021-02-26 15:31:00|4938.4|4932.4|4937.8|4931.8|4938.4|4932.4|4937.8|4931.8|20
1614353470000|2021-02-26 15:31:10|4936.3|4930.3|4934.8|4928.8|4936.3|4930.3|4934.8|4928.8|8
1614353480000|2021-02-26 15:31:20|4935.3|4929.3|4936.3|4930.3|4936.3|4930.3|4933.8|4927.8|18
1614353490000|2021-02-26 15:31:30|4936.2|4930.2|4934.8|4928.8|4936.3|4930.3|4934.3|4928.3|6
1614353500000|2021-02-26 15:31:40|4934.4|4928.4|4934.3|4928.3|4934.8|4928.8|4933.3|4927.3|7
1614353510000|2021-02-26 15:31:50|4934.4|4928.4|4934.3|4928.3|4934.8|4928.8|4934.3|4928.3|0
1614353520000|2021-02-26 15:32:00|4933.9|4927.9|4935.8|4929.8|4935.8|4929.8|4933.8|4927.8|5
1614353530000|2021-02-26 15:32:10|4936.2|4930.2|4939.3|4933.3|4939.3|4933.3|4936.2|4930.2|17
1614353540000|2021-02-26 15:32:20|4939.2|4933.2|4938.8|4932.8|4939.2|4933.2|4937.8|4931.8|6
1614353550000|2021-02-26 15:32:30|4938.3|4932.3|4938.3|4932.3|4939.8|4933.8|4938.3|4932.3|11
1614353560000|2021-02-26 15:32:40|4937.8|4931.8|4940.3|4934.3|4940.3|4934.3|4937.8|4931.8|7
1614353570000|2021-02-26 15:32:50|4940.4|4934.4|4940.3|4934.3|4940.4|4934.4|4940.3|4934.3|4
1614353580000|2021-02-26 15:33:00|4940.4|4934.4|4940.3|4934.3|4941.3|4935.3|4940.3|4934.3|7
1614353590000|2021-02-26 15:33:10|4940.4|4934.4|4940.3|4934.3|4940.8|4934.8|4939.3|4933.3|2
1614353600000|2021-02-26 15:33:20|4940.7|4934.7|4939.8|4933.8|4940.8|4934.8|4939.8|4933.8|1
1614353610000|2021-02-26 15:33:30|4939.3|4933.3|4939.8|4933.8|4939.8|4933.8|4939.3|4933.3|5
1614353620000|2021-02-26 15:33:40|4939.6|4933.6|4939.8|4933.8|4940.8|4934.8|4938.3|4932.3|32
1614353630000|2021-02-26 15:33:50|4939.6|4933.6|4939.3|4933.3|4939.8|4933.8|4939.1|4933.1|3
1614353640000|2021-02-26 15:34:00|4938.8|4932.8|4943.3|4937.3|4943.8|4937.8|4938.8|4932.8|30
1614353650000|2021-02-26 15:34:10|4942.8|4936.8|4941.8|4935.8|4942.8|4936.8|4941.8|4935.8|9
1614353660000|2021-02-26 15:34:20|4940.8|4934.8|4942.3|4936.3|4942.8|4936.8|4940.8|4934.8|9
1614353670000|2021-02-26 15:34:30|4942.4|4936.4|4942.8|4936.8|4942.8|4936.8|4942.4|4936.4|1
1614353680000|2021-02-26 15:34:40|4942.6|4936.6|4940.8|4934.8|4942.6|4936.6|4940.8|4934.8|8
1614353690000|2021-02-26 15:34:50|4940.4|4934.4|4940.3|4934.3|4940.8|4934.8|4939.8|4933.8|10
1614353700000|2021-02-26 15:35:00|4940.8|4934.8|4938.8|4932.8|4940.8|4934.8|4938.8|4932.8|9
1614353710000|2021-02-26 15:35:10|4939.3|4933.3|4937.4|4931.4|4939.3|4933.3|4936.8|4930.8|15
1614353720000|2021-02-26 15:35:20|4938.3|4932.3|4938.3|4932.3|4939.8|4933.8|4938.3|4932.3|11
1614353730000|2021-02-26 15:35:30|4937.3|4931.3|4937.3|4931.3|4938.8|4932.8|4936.8|4930.8|35
1614353740000|2021-02-26 15:35:40|4937.1|4931.1|4937.3|4931.3|4938.8|4932.8|4937.1|4931.1|10
1614353750000|2021-02-26 15:35:50|4937.4|4931.4|4939.3|4933.3|4939.8|4933.8|4937.3|4931.3|11
1614353760000|2021-02-26 15:36:00|4939.4|4933.4|4941.3|4935.3|4941.8|4935.8|4938.8|4932.8|14
1614353770000|2021-02-26 15:36:10|4941.1|4935.1|4942.8|4936.8|4942.8|4936.8|4940.8|4934.8|18
1614353780000|2021-02-26 15:36:20|||||||||32
1614353790000|2021-02-26 15:36:30|4944.3|4938.3|4942.8|4936.8|4944.8|4938.8|4942.8|4936.8|13
1614353800000|2021-02-26 15:36:40|||||||||5
1614353810000|2021-02-26 15:36:50|4944.3|4938.3|4945.3|4939.3|4945.8|4939.8|4944.3|4938.3|8
1614353820000|2021-02-26 15:37:00|4945.4|4939.4|4946.8|4940.8|4948|4942|4945.3|4939.3|16
1614353830000|2021-02-26 15:37:10|4947.8|4941.8|4948.8|4942.8|4949.3|4943.3|4947.6|4941.6|24
1614353840000|2021-02-26 15:37:20|4949.3|4943.3|4949.3|4943.3|4949.3|4943.3|4949.3|4943.3|8
1614353850000|2021-02-26 15:37:30|4948.9|4942.9|4952.3|4946.3|4952.3|4946.3|4948.8|4942.8|17
1614353860000|2021-02-26 15:37:40|4952.4|4946.4|4952.8|4946.8|4952.8|4946.8|4951.8|4945.8|25
1614353870000|2021-02-26 15:37:50|4954.8|4948.8|4955.8|4949.8|4956.8|4950.8|4954|4948|17
1614353880000|2021-02-26 15:38:00|4956.8|4950.8|4954.8|4948.8|4957.8|4951.8|4954.3|4948.3|28
1614353890000|2021-02-26 15:38:10|4954.4|4948.4|4950.8|4944.8|4954.8|4948.8|4950.8|4944.8|11
1614353900000|2021-02-26 15:38:20|4950.9|4944.9|4951.8|4945.8|4952.3|4946.3|4950.9|4944.9|7
1614353910000|2021-02-26 15:38:30|4951.3|4945.3|4954.3|4948.3|4954.3|4948.3|4951.3|4945.3|4
1614353920000|2021-02-26 15:38:40|4954.6|4948.6|4955.5|4949.5|4956.3|4950.3|4954.6|4948.6|5
1614353930000|2021-02-26 15:38:50|4956.3|4950.3|4955.8|4949.8|4956.3|4950.3|4955.3|4949.3|8
1614353940000|2021-02-26 15:39:00|4956.8|4950.8|4958.3|4952.3|4958.8|4952.8|4956.3|4950.3|38
1614353950000|2021-02-26 15:39:10|4957.3|4951.3|4958.8|4952.8|4958.8|4952.8|4955.8|4949.8|12
1614353960000|2021-02-26 15:39:20|4959.8|4953.8|4959.3|4953.3|4959.8|4953.8|4958.8|4952.8|81
1614353970000|2021-02-26 15:39:30|4959.8|4953.8|4959.1|4953.1|4960.3|4954.3|4958.8|4952.8|26
1614353980000|2021-02-26 15:39:40|4959.3|4953.3|4963.6|4957.6|4963.6|4957.6|4959.3|4953.3|19
1614353990000|2021-02-26 15:39:50|4963.1|4957.1|4966.4|4960.4|4967.1|4961.1|4963.1|4957.1|19
1614354000000|2021-02-26 15:40:00|4966|4960|4966.5|4960.5|4967|4961|4964|4958|47
1614354010000|2021-02-26 15:40:10|4966|4960|4971|4965|4971|4965|4966|4960|31
1614354020000|2021-02-26 15:40:20|4970.6|4964.6|4971.6|4965.6|4971.6|4965.6|4970.6|4964.6|6
1614354030000|2021-02-26 15:40:30|4971|4965|4971|4965|4971|4965|4970.6|4964.6|18
1614354040000|2021-02-26 15:40:40|4970.5|4964.5|4969|4963|4970.5|4964.5|4967.3|4961.3|47
1614354050000|2021-02-26 15:40:50|4968.5|4962.5|4968|4962|4968.5|4962.5|4968|4962|5
1614354060000|2021-02-26 15:41:00|4967.5|4961.5|4967.6|4961.6|4967.6|4961.6|4967.5|4961.5|16
1614354070000|2021-02-26 15:41:10|4968|4962|4969.5|4963.5|4969.5|4963.5|4967.5|4961.5|19
1614354080000|2021-02-26 15:41:20|4968.6|4962.6|4970|4964|4970.5|4964.5|4968.6|4962.6|12
1614354090000|2021-02-26 15:41:30|4969.6|4963.6|4971.1|4965.1|4971.8|4965.8|4969.6|4963.6|46
1614354100000|2021-02-26 15:41:40|4971|4965|4970.1|4964.1|4971.1|4965.1|4970.1|4964.1|6
1614354110000|2021-02-26 15:41:50|4969.6|4963.6|4970.1|4964.1|4970.1|4964.1|4968.6|4962.6|20
1614354120000|2021-02-26 15:42:00|4969.6|4963.6|4972.1|4966.1|4972.1|4966.1|4969.6|4963.6|21
1614354130000|2021-02-26 15:42:10|4970.6|4964.6|4970.1|4964.1|4972.1|4966.1|4969.6|4963.6|44
1614354140000|2021-02-26 15:42:20|4970.4|4964.4|4971.1|4965.1|4971.6|4965.6|4970.1|4964.1|10
1614354150000|2021-02-26 15:42:30|4970.8|4964.8|4969.6|4963.6|4970.8|4964.8|4968.3|4962.3|6
1614354160000|2021-02-26 15:42:40|4969.1|4963.1|4969.1|4963.1|4969.6|4963.6|4969.1|4963.1|4
1614354170000|2021-02-26 15:42:50|4968.6|4962.6|4968.1|4962.1|4968.6|4962.6|4967.6|4961.6|6
1614354180000|2021-02-26 15:43:00|4968.6|4962.6|4972.1|4966.1|4972.1|4966.1|4968.6|4962.6|12
1614354190000|2021-02-26 15:43:10|4972.3|4966.3|4973.6|4967.6|4973.6|4967.6|4972.1|4966.1|19
1614354200000|2021-02-26 15:43:20|4973.5|4967.5|4973.1|4967.1|4973.5|4967.5|4972.1|4966.1|23
1614354210000|2021-02-26 15:43:30|4973|4967|4974.6|4968.6|4974.6|4968.6|4972.6|4966.6|19
1614354220000|2021-02-26 15:43:40|4974.1|4968.1|4975.1|4969.1|4975.9|4969.9|4974.1|4968.1|6
1614354230000|2021-02-26 15:43:50|4974.6|4968.6|4972.6|4966.6|4975.1|4969.1|4972.6|4966.6|9
1614354240000|2021-02-26 15:44:00|4972.9|4966.9|4975.1|4969.1|4975.6|4969.6|4972.9|4966.9|18
1614354250000|2021-02-26 15:44:10|4975.2|4969.2|4975.6|4969.6|4976.1|4970.1|4975.1|4969.1|17
1614354260000|2021-02-26 15:44:20|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|5
1614354270000|2021-02-26 15:44:30|4975.6|4969.6|4976.1|4970.1|4976.1|4970.1|4975.6|4969.6|3
1614354280000|2021-02-26 15:44:40|4976.2|4970.2|4976.6|4970.6|4976.6|4970.6|4976.1|4970.1|8
1614354290000|2021-02-26 15:44:50|4978.1|4972.1|4980.1|4974.1|4980.6|4974.6|4978.1|4972.1|19
1614354300000|2021-02-26 15:45:00|4979.7|4973.7|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|4
1614354310000|2021-02-26 15:45:10|4980.5|4974.5|4979.6|4973.6|4980.7|4974.7|4979.6|4973.6|12
1614354320000|2021-02-26 15:45:20|4979.5|4973.5|4980.1|4974.1|4980.7|4974.7|4978.6|4972.6|38
1614354330000|2021-02-26 15:45:30|4979.7|4973.7|4975.7|4969.7|4979.7|4973.7|4975.7|4969.7|25
1614354340000|2021-02-26 15:45:40|4975.4|4969.4|4975.7|4969.7|4976.6|4970.6|4975.4|4969.4|12
1614354350000|2021-02-26 15:45:50|4975.9|4969.9|4976.1|4970.1|4976.2|4970.2|4975.3|4969.3|14
1614354360000|2021-02-26 15:46:00|4976.2|4970.2|4980.6|4974.6|4981|4975|4976.2|4970.2|18
1614354370000|2021-02-26 15:46:10|4981|4975|4979.6|4973.6|4981.1|4975.1|4978.1|4972.1|18
1614354380000|2021-02-26 15:46:20|4979.5|4973.5|4977.6|4971.6|4979.5|4973.5|4977.6|4971.6|10
1614354390000|2021-02-26 15:46:30|4977.1|4971.1|4978.6|4972.6|4980.6|4974.6|4977.1|4971.1|24
1614354400000|2021-02-26 15:46:40|4978.5|4972.5|4976.1|4970.1|4978.5|4972.5|4975.6|4969.6|6
1614354410000|2021-02-26 15:46:50|4976|4970|4975.1|4969.1|4976|4970|4975.1|4969.1|3
1614354420000|2021-02-26 15:47:00|4975.6|4969.6|4980.1|4974.1|4982|4976|4975.6|4969.6|129
1614354430000|2021-02-26 15:47:10|4979|4973|4971.6|4965.6|4979|4973|4971.6|4965.6|59
1614354440000|2021-02-26 15:47:20|4970.7|4964.7|4970.5|4964.5|4970.7|4964.7|4968.2|4962.2|13
1614354450000|2021-02-26 15:47:30|4970.9|4964.9|4971.5|4965.5|4972.3|4966.3|4970.9|4964.9|10
1614354460000|2021-02-26 15:47:40|4972.3|4966.3|4972|4966|4972.3|4966.3|4971.5|4965.5|8
1614354470000|2021-02-26 15:47:50|4971.8|4965.8|4970.1|4964.1|4971.8|4965.8|4970|4964|6
1614354480000|2021-02-26 15:48:00|4970.5|4964.5|4966|4960|4970.5|4964.5|4966|4960|16
1614354490000|2021-02-26 15:48:10|4965.9|4959.9|4966.9|4960.9|4966.9|4960.9|4965.6|4959.6|9
1614354500000|2021-02-26 15:48:20|4967.3|4961.3|4965.3|4959.3|4967.3|4961.3|4965.3|4959.3|2
1614354510000|2021-02-26 15:48:30|4965.4|4959.4|4965.2|4959.2|4965.8|4959.8|4964.3|4958.3|11
1614354520000|2021-02-26 15:48:40|4965.3|4959.3|4964.3|4958.3|4965.8|4959.8|4964.3|4958.3|16
1614354530000|2021-02-26 15:48:50|4964.4|4958.4|4965.8|4959.8|4966.3|4960.3|4964.4|4958.4|16
1614354540000|2021-02-26 15:49:00|4967|4961|4965.8|4959.8|4968.3|4962.3|4965.3|4959.3|35
1614354550000|2021-02-26 15:49:10|4965.4|4959.4|4965.8|4959.8|4965.8|4959.8|4964.2|4958.2|15
1614354560000|2021-02-26 15:49:20|4965.7|4959.7|4964.3|4958.3|4965.7|4959.7|4964.2|4958.2|13
1614354570000|2021-02-26 15:49:30|4964.4|4958.4|4965.3|4959.3|4965.3|4959.3|4964.4|4958.4|8
1614354580000|2021-02-26 15:49:40|4965.2|4959.2|4964.3|4958.3|4965.2|4959.2|4963.8|4957.8|3
1614354590000|2021-02-26 15:49:50|4963.8|4957.8|4963.9|4957.9|4964.3|4958.3|4963.8|4957.8|5
1614354600000|2021-02-26 15:50:00|4963.8|4957.8|4962.9|4956.9|4964.4|4958.4|4961.9|4955.9|23
1614354610000|2021-02-26 15:50:10|4962.8|4956.8|4959.9|4953.9|4962.8|4956.8|4959.4|4953.4|52
1614354620000|2021-02-26 15:50:20|4960|4954|4956.8|4950.8|4960|4954|4956.8|4950.8|16
1614354630000|2021-02-26 15:50:30|4956|4950|4959.9|4953.9|4959.9|4953.9|4955.5|4949.5|41
1614354640000|2021-02-26 15:50:40|4960.3|4954.3|4956.8|4950.8|4961.4|4955.4|4955.5|4949.5|42
1614354650000|2021-02-26 15:50:50|4956.3|4950.3|4959.9|4953.9|4959.9|4953.9|4956.3|4950.3|12
1614354660000|2021-02-26 15:51:00|4960.1|4954.1|4960.9|4954.9|4961.9|4955.9|4960.1|4954.1|13
1614354670000|2021-02-26 15:51:10|4958.9|4952.9|4961.1|4955.1|4961.6|4955.6|4958.9|4952.9|8
1614354680000|2021-02-26 15:51:20|4961.2|4955.2|4962.6|4956.6|4962.6|4956.6|4961.2|4955.2|16
1614354690000|2021-02-26 15:51:30|4961.1|4955.1|4960.6|4954.6|4961.2|4955.2|4959.6|4953.6|12
1614354700000|2021-02-26 15:51:40|4961.1|4955.1|4961.1|4955.1|4961.6|4955.6|4961.1|4955.1|3
1614354710000|2021-02-26 15:51:50|4960.7|4954.7|4963.1|4957.1|4963.1|4957.1|4960.7|4954.7|11
1614354720000|2021-02-26 15:52:00|4963.5|4957.5|4964.6|4958.6|4965.1|4959.1|4963.5|4957.5|15
1614354730000|2021-02-26 15:52:10|4964.7|4958.7|4963.1|4957.1|4965.6|4959.6|4963.1|4957.1|8
1614354740000|2021-02-26 15:52:20|4963|4957|4963.6|4957.6|4964.6|4958.6|4963|4957|12
1614354750000|2021-02-26 15:52:30|4963.1|4957.1|4963.1|4957.1|4964.1|4958.1|4963.1|4957.1|3
1614354760000|2021-02-26 15:52:40|4963.2|4957.2|4964.6|4958.6|4964.6|4958.6|4963.2|4957.2|8
1614354770000|2021-02-26 15:52:50|4964.2|4958.2|4963.6|4957.6|4964.2|4958.2|4963.6|4957.6|5
1614354780000|2021-02-26 15:53:00|4963.1|4957.1|4961.6|4955.6|4963.1|4957.1|4961.6|4955.6|1
1614354790000|2021-02-26 15:53:10|4961.2|4955.2|4960.6|4954.6|4961.2|4955.2|4960.6|4954.6|4
1614354800000|2021-02-26 15:53:20|4960.7|4954.7|4964|4958|4964.6|4958.6|4960.6|4954.6|9
1614354810000|2021-02-26 15:53:30|4964.1|4958.1|4963.1|4957.1|4964.1|4958.1|4962.1|4956.1|14
1614354820000|2021-02-26 15:53:40|4963.2|4957.2|4959.6|4953.6|4964.1|4958.1|4959.6|4953.6|19
1614354830000|2021-02-26 15:53:50|4960.1|4954.1|4960.1|4954.1|4960.6|4954.6|4960.1|4954.1|8
1614354840000|2021-02-26 15:54:00|4960.6|4954.6|4958.1|4952.1|4961.1|4955.1|4958.1|4952.1|14
1614354850000|2021-02-26 15:54:10|4957.7|4951.7|4957.1|4951.1|4957.7|4951.7|4955.6|4949.6|18
1614354860000|2021-02-26 15:54:20|4957.5|4951.5|4957.1|4951.1|4957.6|4951.6|4955.6|4949.6|17
1614354870000|2021-02-26 15:54:30|4957|4951|4957.1|4951.1|4957.6|4951.6|4956.6|4950.6|2
1614354880000|2021-02-26 15:54:40|4957|4951|4956.6|4950.6|4957.1|4951.1|4955.6|4949.6|15
1614354890000|2021-02-26 15:54:50|4957|4951|4957.6|4951.6|4957.6|4951.6|4957|4951|17
1614354900000|2021-02-26 15:55:00|4957.2|4951.2|4952.9|4946.9|4957.2|4951.2|4952.9|4946.9|23
1614354910000|2021-02-26 15:55:10|4952.5|4946.5|4953.7|4947.7|4953.7|4947.7|4952|4946|17
1614354920000|2021-02-26 15:55:20|4954.1|4948.1|4954.2|4948.2|4954.6|4948.6|4954.1|4948.1|16
1614354930000|2021-02-26 15:55:30|4954.6|4948.6|4952.9|4946.9|4954.6|4948.6|4952.9|4946.9|3
1614354940000|2021-02-26 15:55:40|4953|4947|4952.9|4946.9|4953.7|4947.7|4952.9|4946.9|2
1614354950000|2021-02-26 15:55:50|4953.4|4947.4|4953|4947|4953.4|4947.4|4952.9|4946.9|3
1614354960000|2021-02-26 15:56:00|4953.4|4947.4|4954.6|4948.6|4954.6|4948.6|4953|4947|8
1614354970000|2021-02-26 15:56:10|4955.1|4949.1|4952.5|4946.5|4955.1|4949.1|4952.5|4946.5|6
1614354980000|2021-02-26 15:56:20|4952.9|4946.9|4949.3|4943.3|4952.9|4946.9|4949.3|4943.3|21
1614354990000|2021-02-26 15:56:30|4948.6|4942.6|4950.1|4944.1|4950.6|4944.6|4947.6|4941.6|12
1614355000000|2021-02-26 15:56:40|4950|4944|4952.6|4946.6|4953.6|4947.6|4949.6|4943.6|10
1614355010000|2021-02-26 15:56:50|4953.1|4947.1|4953.1|4947.1|4953.1|4947.1|4950.6|4944.6|45
1614355020000|2021-02-26 15:57:00|4953.6|4947.6|4952.1|4946.1|4953.6|4947.6|4952.1|4946.1|6
1614355030000|2021-02-26 15:57:10|4952|4946|4952.1|4946.1|4952.6|4946.6|4951.6|4945.6|7
1614355040000|2021-02-26 15:57:20|4952.5|4946.5|4952.6|4946.6|4953.6|4947.6|4952.1|4946.1|9
1614355050000|2021-02-26 15:57:30|4952.5|4946.5|4951.6|4945.6|4952.5|4946.5|4951.6|4945.6|1
1614355070000|2021-02-26 15:57:50|4950.6|4944.6|4949.1|4943.1|4950.6|4944.6|4948.6|4942.6|7
1614355080000|2021-02-26 15:58:00|4950.2|4944.2|4953.1|4947.1|4953.6|4947.6|4950.2|4944.2|13
1614355090000|2021-02-26 15:58:10|4953|4947|4952.1|4946.1|4953|4947|4951.6|4945.6|16
1614355100000|2021-02-26 15:58:20|4952.2|4946.2|4950.1|4944.1|4952.6|4946.6|4950.1|4944.1|10
1614355110000|2021-02-26 15:58:30|4949.6|4943.6|4947.1|4941.1|4949.6|4943.6|4946.6|4940.6|12
1614355120000|2021-02-26 15:58:40|4947|4941|4947.1|4941.1|4947.1|4941.1|4946.6|4940.6|9
1614355130000|2021-02-26 15:58:50|||||||||5
1614355140000|2021-02-26 15:59:00|4947.2|4941.2|4949.1|4943.1|4949.6|4943.6|4947.2|4941.2|16
1614355150000|2021-02-26 15:59:10|4949.2|4943.2|4950.6|4944.6|4950.6|4944.6|4949.1|4943.1|10
1614355160000|2021-02-26 15:59:20|4950.5|4944.5|4949.6|4943.6|4950.5|4944.5|4949.6|4943.6|4
1614355170000|2021-02-26 15:59:30|4950.1|4944.1|4949.6|4943.6|4950.1|4944.1|4949.6|4943.6|4
1614355180000|2021-02-26 15:59:40|4950.1|4944.1|4950.6|4944.6|4951.1|4945.1|4950.1|4944.1|10
1614355190000|2021-02-26 15:59:50|4950.1|4944.1|4950.6|4944.6|4950.6|4944.6|4950.1|4944.1|1
1614355200000|2021-02-26 16:00:00|4950.7|4944.7|4950.6|4944.6|4954.3|4948.3|4950.6|4944.6|25
1614355210000|2021-02-26 16:00:10|4950.5|4944.5|4949.6|4943.6|4950.5|4944.5|4949.6|4943.6|16
1614355220000|2021-02-26 16:00:20|4949.4|4943.4|4948.6|4942.6|4949.4|4943.4|4948.6|4942.6|8
1614355230000|2021-02-26 16:00:30|4948.7|4942.7|4948.1|4942.1|4949.1|4943.1|4948.1|4942.1|6
1614355240000|2021-02-26 16:00:40|4948.5|4942.5|4948.1|4942.1|4948.5|4942.5|4948.1|4942.1|18
1614355250000|2021-02-26 16:00:50|4948.5|4942.5|4948.1|4942.1|4949.1|4943.1|4948.1|4942.1|6
1614355260000|2021-02-26 16:01:00|4948|4942|4949.6|4943.6|4949.6|4943.6|4947.6|4941.6|6
1614355270000|2021-02-26 16:01:10|||||||||5
1614355280000|2021-02-26 16:01:20|4949.7|4943.7|4948.1|4942.1|4951.6|4945.6|4948.1|4942.1|20
1614355290000|2021-02-26 16:01:30|4948|4942|4948.6|4942.6|4948.6|4942.6|4947.6|4941.6|4
1614355300000|2021-02-26 16:01:40|4950.1|4944.1|4949.6|4943.6|4950.1|4944.1|4949.6|4943.6|19
1614355310000|2021-02-26 16:01:50|4950|4944|4950.6|4944.6|4950.6|4944.6|4950|4944|1
1614355320000|2021-02-26 16:02:00|4950.7|4944.7|4952.1|4946.1|4953.1|4947.1|4950.7|4944.7|25
1614355330000|2021-02-26 16:02:10|4952|4946|4949.6|4943.6|4952|4946|4949.6|4943.6|9
1614355340000|2021-02-26 16:02:20|4950.1|4944.1|4950.6|4944.6|4950.6|4944.6|4949.6|4943.6|5
1614355350000|2021-02-26 16:02:30|4951.1|4945.1|4950.1|4944.1|4951.1|4945.1|4949.1|4943.1|8
1614355360000|2021-02-26 16:02:40|4950.6|4944.6|4951.6|4945.6|4952.1|4946.1|4950.6|4944.6|3
1614355370000|2021-02-26 16:02:50|4952|4946|4952.1|4946.1|4952.1|4946.1|4951.6|4945.6|5
1614355380000|2021-02-26 16:03:00|4951.6|4945.6|4950.1|4944.1|4952.1|4946.1|4948.6|4942.6|17
1614355390000|2021-02-26 16:03:10|4950.2|4944.2|4950.6|4944.6|4953.1|4947.1|4950.2|4944.2|7
1614355400000|2021-02-26 16:03:20|4950.5|4944.5|4948.1|4942.1|4950.6|4944.6|4947.6|4941.6|11
1614355410000|2021-02-26 16:03:30|4948|4942|4947.1|4941.1|4948.1|4942.1|4945.6|4939.6|16
1614355420000|2021-02-26 16:03:40|4947.2|4941.2|4948.1|4942.1|4948.1|4942.1|4947.1|4941.1|8
1614355430000|2021-02-26 16:03:50|4947.7|4941.7|4948.1|4942.1|4948.1|4942.1|4947.7|4941.7|0
1614355440000|2021-02-26 16:04:00|4948.5|4942.5|4951.1|4945.1|4952.6|4946.6|4948.5|4942.5|12
1614355450000|2021-02-26 16:04:10|4951.5|4945.5|4951.1|4945.1|4951.5|4945.5|4951.1|4945.1|1
1614355460000|2021-02-26 16:04:20|4951|4945|4950.6|4944.6|4951.1|4945.1|4950.6|4944.6|2
1614355470000|2021-02-26 16:04:30|4949.6|4943.6|4950.1|4944.1|4952.1|4946.1|4949.6|4943.6|9
1614355480000|2021-02-26 16:04:40|4950.5|4944.5|4951.1|4945.1|4951.1|4945.1|4950.1|4944.1|5
1614355490000|2021-02-26 16:04:50|4950.7|4944.7|4950.6|4944.6|4951.1|4945.1|4950.6|4944.6|2
1614355500000|2021-02-26 16:05:00|4950.5|4944.5|4951.1|4945.1|4951.6|4945.6|4950.1|4944.1|18
1614355510000|2021-02-26 16:05:10|4951.2|4945.2|4952.6|4946.6|4952.6|4946.6|4951.2|4945.2|4
1614355520000|2021-02-26 16:05:20|4951.6|4945.6|4952.1|4946.1|4952.1|4946.1|4951.6|4945.6|4
1614355530000|2021-02-26 16:05:30|4952.2|4946.2|4953.6|4947.6|4953.6|4947.6|4952.2|4946.2|2
1614355540000|2021-02-26 16:05:40|4953.7|4947.7|4952.1|4946.1|4955|4949|4951.6|4945.6|14
1614355550000|2021-02-26 16:05:50|4952.6|4946.6|4954.6|4948.6|4955.1|4949.1|4952.6|4946.6|6
1614355560000|2021-02-26 16:06:00|4955.1|4949.1|4955.6|4949.6|4956.2|4950.2|4955.1|4949.1|21
1614355570000|2021-02-26 16:06:10|4955.7|4949.7|4956.1|4950.1|4957.1|4951.1|4955.7|4949.7|24
1614355580000|2021-02-26 16:06:20|4956.5|4950.5|4957.1|4951.1|4957.1|4951.1|4956.1|4950.1|9
1614355590000|2021-02-26 16:06:30|4956.6|4950.6|4955.1|4949.1|4956.6|4950.6|4954.6|4948.6|7
1614355600000|2021-02-26 16:06:40|4955|4949|4952.6|4946.6|4955.3|4949.3|4952.6|4946.6|8
1614355610000|2021-02-26 16:06:50|4952.8|4946.8|4955.1|4949.1|4955.1|4949.1|4952.8|4946.8|7
1614355620000|2021-02-26 16:07:00|4955.5|4949.5|4953|4947|4955.6|4949.6|4952.6|4946.6|6
1614355630000|2021-02-26 16:07:10|4952.6|4946.6|4955.1|4949.1|4955.1|4949.1|4952.6|4946.6|2
1614355650000|2021-02-26 16:07:30|4955.6|4949.6|4955.1|4949.1|4955.6|4949.6|4955.1|4949.1|1
1614355660000|2021-02-26 16:07:40|4955.6|4949.6|4953.1|4947.1|4955.6|4949.6|4952.1|4946.1|11
1614355670000|2021-02-26 16:07:50|4952.7|4946.7|4954.1|4948.1|4954.1|4948.1|4952.6|4946.6|5
1614355680000|2021-02-26 16:08:00|4955.1|4949.1|4956.1|4950.1|4956.1|4950.1|4955.1|4949.1|5
1614355690000|2021-02-26 16:08:10|4956.6|4950.6|4955.1|4949.1|4956.6|4950.6|4955.1|4949.1|7
1614355700000|2021-02-26 16:08:20|4954.1|4948.1|4955.1|4949.1|4955.1|4949.1|4954.1|4948.1|3
1614355710000|2021-02-26 16:08:30|4955|4949|4956.1|4950.1|4956.1|4950.1|4954.6|4948.6|9
1614355720000|2021-02-26 16:08:40|4955.9|4949.9|4955.1|4949.1|4955.9|4949.9|4955.1|4949.1|7
1614355730000|2021-02-26 16:08:50|4955|4949|4953.1|4947.1|4955|4949|4952.1|4946.1|6
1614355740000|2021-02-26 16:09:00|4953.2|4947.2|4955.1|4949.1|4955.6|4949.6|4953.2|4947.2|4
1614355750000|2021-02-26 16:09:10|4954.7|4948.7|4956.1|4950.1|4957.1|4951.1|4953.6|4947.6|16
1614355770000|2021-02-26 16:09:30|4956|4950|4955.6|4949.6|4956|4950|4954.6|4948.6|27
1614355790000|2021-02-26 16:09:50|4955.2|4949.2|4955.1|4949.1|4955.2|4949.2|4955.1|4949.1|2
1614355800000|2021-02-26 16:10:00|4955.6|4949.6|4957.1|4951.1|4958.1|4952.1|4955.6|4949.6|18
1614355810000|2021-02-26 16:10:10|4957|4951|4956.1|4950.1|4957|4951|4956.1|4950.1|3
1614355820000|2021-02-26 16:10:20|4956.5|4950.5|4957.1|4951.1|4958.1|4952.1|4956.5|4950.5|8
1614355830000|2021-02-26 16:10:30|4957.2|4951.2|4958.1|4952.1|4958.1|4952.1|4957.2|4951.2|1
1614355840000|2021-02-26 16:10:40|4957.7|4951.7|4956.1|4950.1|4957.7|4951.7|4956.1|4950.1|2
1614355850000|2021-02-26 16:10:50|4956.5|4950.5|4959.1|4953.1|4959.6|4953.6|4956.5|4950.5|8
1614355860000|2021-02-26 16:11:00|4959.5|4953.5|4956.6|4950.6|4959.6|4953.6|4956.6|4950.6|4
1614355870000|2021-02-26 16:11:10|4957.6|4951.6|4959.1|4953.1|4959.1|4953.1|4957.6|4951.6|3
1614355880000|2021-02-26 16:11:20|4958.9|4952.9|4956.6|4950.6|4958.9|4952.9|4956.6|4950.6|5
1614355890000|2021-02-26 16:11:30|4956.1|4950.1|4955.1|4949.1|4956.1|4950.1|4954.6|4948.6|12
1614355910000|2021-02-26 16:11:50|4955|4949|4955.1|4949.1|4955.1|4949.1|4954.6|4948.6|9
1614355920000|2021-02-26 16:12:00|4955.4|4949.4|4955.1|4949.1|4956.6|4950.6|4955.1|4949.1|5
1614355930000|2021-02-26 16:12:10|4955.2|4949.2|4955.1|4949.1|4955.2|4949.2|4955.1|4949.1|0
1614355940000|2021-02-26 16:12:20|4954.6|4948.6|4954.6|4948.6|4954.6|4948.6|4954.6|4948.6|0
1614355950000|2021-02-26 16:12:30|4953.6|4947.6|4953.6|4947.6|4953.6|4947.6|4952.6|4946.6|6
1614355960000|2021-02-26 16:12:40|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|0
1614355970000|2021-02-26 16:12:50|4955.2|4949.2|4953.1|4947.1|4955.2|4949.2|4952.6|4946.6|8
1614355980000|2021-02-26 16:13:00|4953.6|4947.6|4953.1|4947.1|4953.6|4947.6|4952.6|4946.6|9
1614355990000|2021-02-26 16:13:10|4953.5|4947.5|4951.6|4945.6|4954.1|4948.1|4951.6|4945.6|41
1614356000000|2021-02-26 16:13:20|||||||||20
1614356010000|2021-02-26 16:13:30|4952|4946|4953.6|4947.6|4954.1|4948.1|4952|4946|9
1614356020000|2021-02-26 16:13:40|4952.6|4946.6|4952.1|4946.1|4952.6|4946.6|4952.1|4946.1|17
1614356030000|2021-02-26 16:13:50|4951.6|4945.6|4955.1|4949.1|4955.1|4949.1|4951.6|4945.6|18
1614356040000|2021-02-26 16:14:00|4954.9|4948.9|4952.1|4946.1|4955.1|4949.1|4951.6|4945.6|11
1614356050000|2021-02-26 16:14:10|4952.6|4946.6|4952.6|4946.6|4952.6|4946.6|4952.6|4946.6|1
1614356060000|2021-02-26 16:14:20|4953.1|4947.1|4954.6|4948.6|4954.6|4948.6|4952.7|4946.7|5
1614356070000|2021-02-26 16:14:30|4955.1|4949.1|4954.1|4948.1|4955.1|4949.1|4954.1|4948.1|6
1614356080000|2021-02-26 16:14:40|4954|4948|4956|4950|4956.5|4950.5|4954|4948|3
1614356100000|2021-02-26 16:15:00|4956.1|4950.1|4955|4949|4956.5|4950.5|4955|4949|5
1614356110000|2021-02-26 16:15:10|4955.5|4949.5|4956|4950|4956|4950|4955.5|4949.5|2
1614356120000|2021-02-26 16:15:20|4956.5|4950.5|4955|4949|4956.5|4950.5|4955|4949|56
1614356130000|2021-02-26 16:15:30|4955.1|4949.1|4955|4949|4957|4951|4955|4949|12
1614356140000|2021-02-26 16:15:40|4955.1|4949.1|4958.5|4952.5|4958.5|4952.5|4955.1|4949.1|23
1614356150000|2021-02-26 16:15:50|4958.4|4952.4|4959|4953|4959|4953|4958|4952|9
1614356160000|2021-02-26 16:16:00|4958.9|4952.9|4956|4950|4958.9|4952.9|4956|4950|10
1614356170000|2021-02-26 16:16:10|4955.9|4949.9|4958|4952|4958|4952|4955.9|4949.9|19
1614356180000|2021-02-26 16:16:20|4958.1|4952.1|4958.5|4952.5|4958.5|4952.5|4958.1|4952.1|0
1614356190000|2021-02-26 16:16:30|4957.5|4951.5|4958|4952|4958.5|4952.5|4957.5|4951.5|24
1614356200000|2021-02-26 16:16:40|4957.6|4951.6|4958.5|4952.5|4958.5|4952.5|4957.5|4951.5|10
1614356210000|2021-02-26 16:16:50|4958.4|4952.4|4958|4952|4958.4|4952.4|4957|4951|10
1614356220000|2021-02-26 16:17:00|4957.6|4951.6|4958.1|4952.1|4958.1|4952.1|4957.5|4951.5|4
1614356230000|2021-02-26 16:17:10|4958.5|4952.5|4958.5|4952.5|4958.5|4952.5|4958.5|4952.5|10
1614356240000|2021-02-26 16:17:20|4957.5|4951.5|4956.5|4950.5|4957.5|4951.5|4956.5|4950.5|11
1614356250000|2021-02-26 16:17:30|||||||||38
1614356260000|2021-02-26 16:17:40|4957.5|4951.5|4957.5|4951.5|4957.5|4951.5|4956.5|4950.5|18
1614356270000|2021-02-26 16:17:50|4958|4952|4957|4951|4958|4952|4957|4951|12
1614356280000|2021-02-26 16:18:00|4957.5|4951.5|4957.5|4951.5|4958|4952|4957.5|4951.5|1
1614356290000|2021-02-26 16:18:10|4956.5|4950.5|4957.4|4951.4|4957.4|4951.4|4956.5|4950.5|2
1614356300000|2021-02-26 16:18:20|4957.5|4951.5|4956.5|4950.5|4957.5|4951.5|4956.5|4950.5|21
1614356310000|2021-02-26 16:18:30|4957|4951|4957.5|4951.5|4957.5|4951.5|4957|4951|8
1614356320000|2021-02-26 16:18:40|4957.4|4951.4|4956.5|4950.5|4957.4|4951.4|4956.5|4950.5|1
1614356330000|2021-02-26 16:18:50|4955.5|4949.5|4955|4949|4955.5|4949.5|4954.5|4948.5|48
1614356340000|2021-02-26 16:19:00|4955.5|4949.5|4955|4949|4955.5|4949.5|4955|4949|2
1614356350000|2021-02-26 16:19:10|4955.1|4949.1|4955.5|4949.5|4956|4950|4955|4949|11
1614356360000|2021-02-26 16:19:20|4956|4950|4958|4952|4958|4952|4956|4950|2
1614356370000|2021-02-26 16:19:30|4957.9|4951.9|4957.5|4951.5|4957.9|4951.9|4957|4951|3
1614356380000|2021-02-26 16:19:40|4957|4951|4957|4951|4957|4951|4957|4951|3
1614356390000|2021-02-26 16:19:50|4958|4952|4958.5|4952.5|4958.5|4952.5|4958|4952|10
1614356400000|2021-02-26 16:20:00|4959.5|4953.5|4958.5|4952.5|4959.5|4953.5|4957.5|4951.5|21
1614356410000|2021-02-26 16:20:10|4958.2|4952.2|4957.5|4951.5|4958.2|4952.2|4957.5|4951.5|7
1614356420000|2021-02-26 16:20:20|4958|4952|4958|4952|4958.5|4952.5|4958|4952|6
1614356430000|2021-02-26 16:20:30|4958.1|4952.1|4958|4952|4958.5|4952.5|4958|4952|2
1614356440000|2021-02-26 16:20:40|4958.1|4952.1|4959|4953|4959|4953|4958.1|4952.1|3
1614356450000|2021-02-26 16:20:50|4959.3|4953.3|4959|4953|4960.5|4954.5|4959|4953|7
1614356460000|2021-02-26 16:21:00|4958.8|4952.8|4958.5|4952.5|4958.8|4952.8|4958.2|4952.2|3
1614356470000|2021-02-26 16:21:10|4958.8|4952.8|4958.5|4952.5|4959|4953|4958.5|4952.5|7
1614356480000|2021-02-26 16:21:20|4959|4953|4959|4953|4959|4953|4958.5|4952.5|2
1614356490000|2021-02-26 16:21:30|4958.8|4952.8|4957.5|4951.5|4958.8|4952.8|4957.5|4951.5|21
1614356500000|2021-02-26 16:21:40|4957.3|4951.3|4957|4951|4957.5|4951.5|4956.5|4950.5|15
1614356510000|2021-02-26 16:21:50|4956.8|4950.8|4957|4951|4957|4951|4956.5|4950.5|0
1614356520000|2021-02-26 16:22:00|4957.1|4951.1|4959|4953|4959|4953|4957|4951|4
1614356530000|2021-02-26 16:22:10|4958.8|4952.8|4958|4952|4958.8|4952.8|4958|4952|1
1614356540000|2021-02-26 16:22:20|4958.3|4952.3|4960|4954|4960.5|4954.5|4958.3|4952.3|22
1614356550000|2021-02-26 16:22:30|4959.8|4953.8|4960|4954|4960|4954|4959.5|4953.5|3
1614356560000|2021-02-26 16:22:40|4960.3|4954.3|4960|4954|4960.3|4954.3|4960|4954|1
1614356570000|2021-02-26 16:22:50|4960.1|4954.1|4962.5|4956.5|4962.5|4956.5|4960.1|4954.1|8
1614356580000|2021-02-26 16:23:00|4962.6|4956.6|4964|4958|4964|4958|4962|4956|25
1614356590000|2021-02-26 16:23:10|4963.8|4957.8|4963.5|4957.5|4963.8|4957.8|4963|4957|5
1614356600000|2021-02-26 16:23:20|4963.3|4957.3|4962.5|4956.5|4963.3|4957.3|4962.5|4956.5|6
1614356610000|2021-02-26 16:23:30|4962.1|4956.1|4962|4956|4962.1|4956.1|4962|4956|3
1614356620000|2021-02-26 16:23:40|4961.8|4955.8|4962.5|4956.5|4962.5|4956.5|4961.5|4955.5|4
1614356630000|2021-02-26 16:23:50|4962|4956|4961.5|4955.5|4962|4956|4961.5|4955.5|0
1614356640000|2021-02-26 16:24:00|4960.5|4954.5|4961.5|4955.5|4961.5|4955.5|4960.5|4954.5|25
1614356650000|2021-02-26 16:24:10|4961.8|4955.8|4962|4956|4962|4956|4961.8|4955.8|2
1614356660000|2021-02-26 16:24:20|4961.5|4955.5|4962|4956|4962|4956|4961.5|4955.5|12
1614356680000|2021-02-26 16:24:40|||||||||1
1614356690000|2021-02-26 16:24:50|4962.5|4956.5|4966|4960|4966.5|4960.5|4962.5|4956.5|20
1614356700000|2021-02-26 16:25:00|4967.5|4961.5|4968|4962|4969.5|4963.5|4967.5|4961.5|28
1614356710000|2021-02-26 16:25:10|4968.5|4962.5|4971|4965|4971|4965|4968.5|4962.5|24
1614356720000|2021-02-26 16:25:20|4970.5|4964.5|4968.5|4962.5|4970.5|4964.5|4968.5|4962.5|4
1614356730000|2021-02-26 16:25:30|4968|4962|4967.5|4961.5|4968|4962|4967.5|4961.5|5
1614356740000|2021-02-26 16:25:40|4967|4961|4966|4960|4967.5|4961.5|4966|4960|14
1614356750000|2021-02-26 16:25:50|||||||||1
1614356760000|2021-02-26 16:26:00|4965.8|4959.8|4965|4959|4966|4960|4965|4959|4
1614356770000|2021-02-26 16:26:10|4964.8|4958.8|4964.5|4958.5|4964.8|4958.8|4963.6|4957.6|4
1614356780000|2021-02-26 16:26:20|4964.6|4958.6|4965.5|4959.5|4965.5|4959.5|4964.6|4958.6|5
1614356790000|2021-02-26 16:26:30|4965.1|4959.1|4965.1|4959.1|4965.1|4959.1|4965|4959|1
1614356800000|2021-02-26 16:26:40|4965|4959|4966.1|4960.1|4966.1|4960.1|4965|4959|8
1614356810000|2021-02-26 16:26:50|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|0
1614356820000|2021-02-26 16:27:00|4966.6|4960.6|4966.5|4960.5|4967|4961|4966|4960|13
1614356830000|2021-02-26 16:27:10|||||||||2
1614356850000|2021-02-26 16:27:30|4966|4960|4966|4960|4966|4960|4965|4959|10
1614356860000|2021-02-26 16:27:40|4966.3|4960.3|4967|4961|4967|4961|4966.3|4960.3|14
1614356870000|2021-02-26 16:27:50|4966.8|4960.8|4966.5|4960.5|4967|4961|4966|4960|6
1614356880000|2021-02-26 16:28:00|4966.1|4960.1|4965.5|4959.5|4966.1|4960.1|4964.5|4958.5|22
1614356890000|2021-02-26 16:28:10|4966|4960|4965.5|4959.5|4966|4960|4965.5|4959.5|6
1614356900000|2021-02-26 16:28:20|4965|4959|4965|4959|4965.5|4959.5|4964.5|4958.5|6
1614356910000|2021-02-26 16:28:30|4965.5|4959.5|4967|4961|4967|4961|4965|4959|2
1614356920000|2021-02-26 16:28:40|4967.1|4961.1|4967.5|4961.5|4967.5|4961.5|4967|4961|0
1614356930000|2021-02-26 16:28:50|4968|4962|4967|4961|4968|4962|4966.5|4960.5|18
1614356940000|2021-02-26 16:29:00|4966.8|4960.8|4966.5|4960.5|4967|4961|4966.5|4960.5|3
1614356950000|2021-02-26 16:29:10|4966.6|4960.6|4966.6|4960.6|4967.3|4961.3|4966.5|4960.5|3
1614356960000|2021-02-26 16:29:20|4966.5|4960.5|4966.5|4960.5|4967|4961|4966.5|4960.5|9
1614356970000|2021-02-26 16:29:30|||||||||1
1614356980000|2021-02-26 16:29:40|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|3
1614356990000|2021-02-26 16:29:50|4965.8|4959.8|4965.5|4959.5|4966|4960|4965.5|4959.5|0
1614357000000|2021-02-26 16:30:00|4964.7|4958.7|4965.5|4959.5|4965.5|4959.5|4964.5|4958.5|22
1614357010000|2021-02-26 16:30:10|4966|4960|4964.5|4958.5|4966|4960|4964.5|4958.5|8
1614357020000|2021-02-26 16:30:20|4964.8|4958.8|4965|4959|4966|4960|4964.5|4958.5|5
1614357030000|2021-02-26 16:30:30|4964.9|4958.9|4963.4|4957.4|4964.9|4958.9|4962.9|4956.9|6
1614357040000|2021-02-26 16:30:40|4962.9|4956.9|4962.4|4956.4|4963.4|4957.4|4962.4|4956.4|2
1614357050000|2021-02-26 16:30:50|4962.3|4956.3|4961.9|4955.9|4962.3|4956.3|4961.4|4955.4|5
1614357060000|2021-02-26 16:31:00|4961.4|4955.4|4963.4|4957.4|4963.6|4957.6|4961.4|4955.4|9
1614357070000|2021-02-26 16:31:10|4963.6|4957.6|4963.4|4957.4|4963.6|4957.6|4963.4|4957.4|2
1614357080000|2021-02-26 16:31:20|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|1
1614357090000|2021-02-26 16:31:30|4968.3|4962.3|4968.1|4962.1|4968.3|4962.3|4966.4|4960.4|88
1614357100000|2021-02-26 16:31:40|4968.4|4962.4|4968.6|4962.6|4969.1|4963.1|4968.4|4962.4|2
1614357110000|2021-02-26 16:31:50|4969.1|4963.1|4968.6|4962.6|4969.1|4963.1|4968.6|4962.6|1
1614357120000|2021-02-26 16:32:00|4968.4|4962.4|4968.2|4962.2|4968.4|4962.4|4968.1|4962.1|5
1614357130000|2021-02-26 16:32:10|4967.7|4961.7|4968.2|4962.2|4968.2|4962.2|4967.7|4961.7|5
1614357150000|2021-02-26 16:32:30|||||||||7
1614357160000|2021-02-26 16:32:40|4967.7|4961.7|4967.3|4961.3|4967.7|4961.7|4967.3|4961.3|5
1614357170000|2021-02-26 16:32:50|4966.8|4960.8|4966.3|4960.3|4967.3|4961.3|4965.8|4959.8|5
1614357180000|2021-02-26 16:33:00|4964.9|4958.9|4965.9|4959.9|4965.9|4959.9|4964.9|4958.9|25
1614357190000|2021-02-26 16:33:10|4965.4|4959.4|4966.2|4960.2|4967.5|4961.5|4965.4|4959.4|22
1614357200000|2021-02-26 16:33:20|4967.2|4961.2|4967.2|4961.2|4967.2|4961.2|4967.2|4961.2|1
1614357210000|2021-02-26 16:33:30|4966.7|4960.7|4966.2|4960.2|4966.7|4960.7|4966.1|4960.1|4
1614357220000|2021-02-26 16:33:40|4966.1|4960.1|4965.7|4959.7|4966.1|4960.1|4965.7|4959.7|0
1614357230000|2021-02-26 16:33:50|4966.2|4960.2|4966.2|4960.2|4966.2|4960.2|4966.2|4960.2|1
1614357240000|2021-02-26 16:34:00|4966.3|4960.3|4966.2|4960.2|4966.7|4960.7|4965.7|4959.7|7
1614357250000|2021-02-26 16:34:10|||||||||6
1614357260000|2021-02-26 16:34:20|4966.1|4960.1|4968.2|4962.2|4968.2|4962.2|4965.7|4959.7|3
1614357270000|2021-02-26 16:34:30|4968.6|4962.6|4969.2|4963.2|4969.2|4963.2|4968.6|4962.6|3
1614357280000|2021-02-26 16:34:40|4968.2|4962.2|4969.2|4963.2|4969.2|4963.2|4968.2|4962.2|5
1614357290000|2021-02-26 16:34:50|4969.3|4963.3|4968.2|4962.2|4969.7|4963.7|4968.2|4962.2|12
1614357310000|2021-02-26 16:35:10|4968.6|4962.6|4968.7|4962.7|4968.7|4962.7|4968.6|4962.6|0
1614357320000|2021-02-26 16:35:20|4969.4|4963.4|4969.2|4963.2|4969.7|4963.7|4969.2|4963.2|13
1614357340000|2021-02-26 16:35:40|4968.8|4962.8|4971.1|4965.1|4971.1|4965.1|4968.8|4962.8|29
1614357350000|2021-02-26 16:35:50|4971.2|4965.2|4971.9|4965.9|4971.9|4965.9|4971.2|4965.2|5
1614357360000|2021-02-26 16:36:00|4972.4|4966.4|4971.9|4965.9|4972.4|4966.4|4971.9|4965.9|4
1614357370000|2021-02-26 16:36:10|4971.6|4965.6|4971.6|4965.6|4971.6|4965.6|4971.1|4965.1|4
1614357380000|2021-02-26 16:36:20|4971.9|4965.9|4972.8|4966.8|4973.7|4967.7|4971.9|4965.9|18
1614357390000|2021-02-26 16:36:30|4973.7|4967.7|4973.9|4967.9|4974.6|4968.6|4973.7|4967.7|34
1614357400000|2021-02-26 16:36:40|4974.4|4968.4|4976.2|4970.2|4976.2|4970.2|4974.2|4968.2|6
1614357410000|2021-02-26 16:36:50|4976.3|4970.3|4975.2|4969.2|4976.7|4970.7|4975.2|4969.2|12
1614357420000|2021-02-26 16:37:00|4975.3|4969.3|4973.2|4967.2|4975.7|4969.7|4972.7|4966.7|28
1614357440000|2021-02-26 16:37:20|4973.3|4967.3|4976.2|4970.2|4976.2|4970.2|4973.3|4967.3|10
1614357450000|2021-02-26 16:37:30|4976.1|4970.1|4974.2|4968.2|4976.1|4970.1|4973.7|4967.7|33
1614357460000|2021-02-26 16:37:40|4973.8|4967.8|4973.6|4967.6|4974.2|4968.2|4973.6|4967.6|6
1614357470000|2021-02-26 16:37:50|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|0
1614357480000|2021-02-26 16:38:00|4974.4|4968.4|4973.6|4967.6|4975.1|4969.1|4973.6|4967.6|12
1614357490000|2021-02-26 16:38:10|4973.4|4967.4|4972.1|4966.1|4973.4|4967.4|4972.1|4966.1|7
1614357500000|2021-02-26 16:38:20|4972.2|4966.2|4975.1|4969.1|4975.1|4969.1|4972.2|4966.2|9
1614357510000|2021-02-26 16:38:30|4976.1|4970.1|4975.6|4969.6|4976.1|4970.1|4975.6|4969.6|11
1614357520000|2021-02-26 16:38:40|4976.1|4970.1|4973.6|4967.6|4976.1|4970.1|4973.6|4967.6|32
1614357530000|2021-02-26 16:38:50|||||||||3
1614357540000|2021-02-26 16:39:00|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|5
1614357560000|2021-02-26 16:39:20|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|1
1614357570000|2021-02-26 16:39:30|4974.1|4968.1|4975.6|4969.6|4975.6|4969.6|4974.1|4968.1|6
1614357590000|2021-02-26 16:39:50|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|3
1614357600000|2021-02-26 16:40:00|4975.6|4969.6|4975.1|4969.1|4975.6|4969.6|4975.1|4969.1|2
1614357610000|2021-02-26 16:40:10|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|1
1614357620000|2021-02-26 16:40:20|4974.2|4968.2|4974.1|4968.1|4974.2|4968.2|4973.6|4967.6|7
1614357640000|2021-02-26 16:40:40|4973.9|4967.9|4973.1|4967.1|4974.1|4968.1|4973.1|4967.1|6
1614357650000|2021-02-26 16:40:50|4973|4967|4973|4967|4973.5|4967.5|4972.5|4966.5|5
1614357660000|2021-02-26 16:41:00|4972.7|4966.7|4972|4966|4973|4967|4972|4966|1
1614357670000|2021-02-26 16:41:10|4971.9|4965.9|4971.5|4965.5|4972|4966|4971|4965|4
1614357680000|2021-02-26 16:41:20|4972|4966|4972|4966|4972|4966|4972|4966|0
1614357690000|2021-02-26 16:41:30|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4967.5|4961.5|14
1614357700000|2021-02-26 16:41:40|4968.2|4962.2|4968.5|4962.5|4968.5|4962.5|4968|4962|6
1614357710000|2021-02-26 16:41:50|4968.7|4962.7|4968.5|4962.5|4968.7|4962.7|4968.5|4962.5|49
1614357720000|2021-02-26 16:42:00|4971.5|4965.5|4972|4966|4972|4966|4971|4965|12
1614357730000|2021-02-26 16:42:10|4971.7|4965.7|4971.5|4965.5|4971.7|4965.7|4971.5|4965.5|9
1614357740000|2021-02-26 16:42:20|4971.2|4965.2|4971|4965|4971.2|4965.2|4971|4965|1
1614357750000|2021-02-26 16:42:30|4970.7|4964.7|4970|4964|4970.7|4964.7|4969.5|4963.5|8
1614357760000|2021-02-26 16:42:40|4970.2|4964.2|4970.3|4964.3|4970.5|4964.5|4970|4964|1
1614357770000|2021-02-26 16:42:50|4969.8|4963.8|4968.8|4962.8|4969.8|4963.8|4968.3|4962.3|8
1614357780000|2021-02-26 16:43:00|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4
1614357790000|2021-02-26 16:43:10|4968.9|4962.9|4970.4|4964.4|4970.9|4964.9|4968.8|4962.8|19
1614357800000|2021-02-26 16:43:20|4970|4964|4969.6|4963.6|4970|4964|4969.4|4963.4|136
1614357810000|2021-02-26 16:43:30|4969.5|4963.5|4968.5|4962.5|4969.5|4963.5|4968.5|4962.5|4
1614357820000|2021-02-26 16:43:40|4968.6|4962.6|4968.6|4962.6|4968.6|4962.6|4967.6|4961.6|2
1614357830000|2021-02-26 16:43:50|4965.2|4959.2|4965.2|4959.2|4965.2|4959.2|4964.9|4958.9|78
1614357840000|2021-02-26 16:44:00|4965.1|4959.1|4967.2|4961.2|4967.6|4961.6|4965.1|4959.1|16
1614357850000|2021-02-26 16:44:10|4967.6|4961.6|4964.2|4958.2|4967.6|4961.6|4964.2|4958.2|33
1614357860000|2021-02-26 16:44:20|4963.7|4957.7|4963.7|4957.7|4963.7|4957.7|4963.4|4957.4|12
1614357870000|2021-02-26 16:44:30|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|2
1614357880000|2021-02-26 16:44:40|4964|4958|4964.5|4958.5|4964.5|4958.5|4963.9|4957.9|4
1614357890000|2021-02-26 16:44:50|4964.6|4958.6|4965|4959|4965|4959|4964.6|4958.6|5
1614357900000|2021-02-26 16:45:00|4964.5|4958.5|4964.5|4958.5|4964.6|4958.6|4963.9|4957.9|12
1614357910000|2021-02-26 16:45:10|4964.9|4958.9|4964.5|4958.5|4964.9|4958.9|4964.5|4958.5|3
1614357920000|2021-02-26 16:45:20|4964.4|4958.4|4963|4957|4964.4|4958.4|4963|4957|3
1614357930000|2021-02-26 16:45:30|4963.1|4957.1|4964|4958|4964.4|4958.4|4963|4957|8
1614357940000|2021-02-26 16:45:40|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|0
1614357960000|2021-02-26 16:46:00|4963.5|4957.5|4963.5|4957.5|4963.5|4957.5|4963.5|4957.5|2
1614357970000|2021-02-26 16:46:10|4963.4|4957.4|4962.9|4956.9|4963.5|4957.5|4962.9|4956.9|5
1614357980000|2021-02-26 16:46:20|4961.5|4955.5|4961.9|4955.9|4961.9|4955.9|4961.5|4955.5|9
1614357990000|2021-02-26 16:46:30|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|0
1614358000000|2021-02-26 16:46:40|4960.5|4954.5|4961.9|4955.9|4961.9|4955.9|4960.5|4954.5|23
1614358010000|2021-02-26 16:46:50|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|4961.4|4955.4|7
1614358020000|2021-02-26 16:47:00|||||||||1
1614358030000|2021-02-26 16:47:10|4961.4|4955.4|4961.6|4955.6|4961.6|4955.6|4960.9|4954.9|7
1614358040000|2021-02-26 16:47:20|4962|4956|4963|4957|4963|4957|4962|4956|5
1614358050000|2021-02-26 16:47:30|4963.4|4957.4|4963.5|4957.5|4963.5|4957.5|4963.4|4957.4|1
1614358060000|2021-02-26 16:47:40|4963.2|4957.2|4962.9|4956.9|4963.2|4957.2|4962.9|4956.9|1
1614358070000|2021-02-26 16:47:50|4962.5|4956.5|4961.9|4955.9|4962.5|4956.5|4961.5|4955.5|9
1614358080000|2021-02-26 16:48:00|4961.5|4955.5|4962.9|4956.9|4962.9|4956.9|4961.5|4955.5|2
1614358090000|2021-02-26 16:48:10|4962.5|4956.5|4962.9|4956.9|4962.9|4956.9|4962.5|4956.5|0
1614358100000|2021-02-26 16:48:20|4963|4957|4963.5|4957.5|4963.5|4957.5|4963|4957|1
1614358130000|2021-02-26 16:48:50|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|8
1614358140000|2021-02-26 16:49:00|4963|4957|4964.9|4958.9|4964.9|4958.9|4963|4957|3
1614358150000|2021-02-26 16:49:10|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|18
1614358170000|2021-02-26 16:49:30|4964.1|4958.1|4962.9|4956.9|4964.1|4958.1|4962.9|4956.9|6
1614358180000|2021-02-26 16:49:40|4964.5|4958.5|4964.9|4958.9|4964.9|4958.9|4964.5|4958.5|11
1614358190000|2021-02-26 16:49:50|4965.2|4959.2|4965.4|4959.4|4965.5|4959.5|4964.9|4958.9|1
1614358200000|2021-02-26 16:50:00|4965|4959|4964.5|4958.5|4965.5|4959.5|4964.5|4958.5|45
1614358210000|2021-02-26 16:50:10|4964.4|4958.4|4963.5|4957.5|4964.4|4958.4|4963.5|4957.5|6
1614358220000|2021-02-26 16:50:20|4963.2|4957.2|4962.9|4956.9|4963.2|4957.2|4962.9|4956.9|29
1614358230000|2021-02-26 16:50:30|4962.5|4956.5|4965.1|4959.1|4965.1|4959.1|4962.5|4956.5|12
1614358240000|2021-02-26 16:50:40|4965.2|4959.2|4966|4960|4966|4960|4965.2|4959.2|4
1614358250000|2021-02-26 16:50:50|4966.2|4960.2|4967.6|4961.6|4967.6|4961.6|4966.2|4960.2|5
1614358260000|2021-02-26 16:51:00|4967.5|4961.5|4966.8|4960.8|4967.6|4961.6|4966.1|4960.1|64
1614358270000|2021-02-26 16:51:10|||||||||5
1614358300000|2021-02-26 16:51:40|4967|4961|4968.7|4962.7|4969.2|4963.2|4967|4961|5
1614358310000|2021-02-26 16:51:50|4969|4963|4969.2|4963.2|4969.2|4963.2|4968.3|4962.3|6
1614358320000|2021-02-26 16:52:00|4969|4963|4968.3|4962.3|4969|4963|4968.3|4962.3|5
1614358330000|2021-02-26 16:52:10|4967.8|4961.8|4968.7|4962.7|4968.7|4962.7|4967.3|4961.3|5
1614358340000|2021-02-26 16:52:20|4968.3|4962.3|4967.8|4961.8|4968.3|4962.3|4967.3|4961.3|4
1614358350000|2021-02-26 16:52:30|4967.9|4961.9|4968.3|4962.3|4969.2|4963.2|4967.9|4961.9|6
1614358360000|2021-02-26 16:52:40|4968.7|4962.7|4968.3|4962.3|4968.7|4962.7|4968.3|4962.3|0
1614358370000|2021-02-26 16:52:50|4968.7|4962.7|4967.8|4961.8|4968.7|4962.7|4967.8|4961.8|6
1614358380000|2021-02-26 16:53:00|4967.9|4961.9|4968.7|4962.7|4968.7|4962.7|4967.9|4961.9|2
1614358390000|2021-02-26 16:53:10|4968.8|4962.8|4969.2|4963.2|4969.2|4963.2|4968.8|4962.8|1
1614358400000|2021-02-26 16:53:20|4968.8|4962.8|4969.2|4963.2|4969.7|4963.7|4968.8|4962.8|2
1614358410000|2021-02-26 16:53:30|4968.8|4962.8|4969.3|4963.3|4969.8|4963.8|4968.2|4962.2|19
1614358420000|2021-02-26 16:53:40|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|1
1614358430000|2021-02-26 16:53:50|4968.4|4962.4|4968.9|4962.9|4968.9|4962.9|4968.4|4962.4|3
1614358440000|2021-02-26 16:54:00|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|2
1614358450000|2021-02-26 16:54:10|4968.9|4962.9|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|2
1614358460000|2021-02-26 16:54:20|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|2
1614358470000|2021-02-26 16:54:30|4969.3|4963.3|4969.3|4963.3|4969.8|4963.8|4969.3|4963.3|7
1614358480000|2021-02-26 16:54:40|4969.4|4963.4|4970.2|4964.2|4970.7|4964.7|4969.4|4963.4|14
1614358490000|2021-02-26 16:54:50|4970.6|4964.6|4970.2|4964.2|4970.6|4964.6|4970.2|4964.2|0
1614358500000|2021-02-26 16:55:00|4969.8|4963.8|4969.3|4963.3|4970.7|4964.7|4969.3|4963.3|40
1614358510000|2021-02-26 16:55:10|4968.9|4962.9|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|0
1614358520000|2021-02-26 16:55:20|4968|4962|4968|4962|4968|4962|4968|4962|3
1614358530000|2021-02-26 16:55:30|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968|4962|6
1614358550000|2021-02-26 16:55:50|4968.5|4962.5|4969.8|4963.8|4969.8|4963.8|4968.5|4962.5|1
1614358560000|2021-02-26 16:56:00|4970.2|4964.2|4968.4|4962.4|4970.2|4964.2|4968|4962|8
1614358570000|2021-02-26 16:56:10|4968.8|4962.8|4968|4962|4968.8|4962.8|4968|4962|1
1614358580000|2021-02-26 16:56:20|4968.2|4962.2|4968.4|4962.4|4968.9|4962.9|4968|4962|7
1614358590000|2021-02-26 16:56:30|4968.8|4962.8|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|1
1614358600000|2021-02-26 16:56:40|4968|4962|4968|4962|4968.4|4962.4|4968|4962|4
1614358610000|2021-02-26 16:56:50|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|12
1614358620000|2021-02-26 16:57:00|4968.5|4962.5|4968|4962|4968.9|4962.9|4968|4962|27
1614358630000|2021-02-26 16:57:10|4968.4|4962.4|4968|4962|4968.9|4962.9|4968|4962|6
1614358640000|2021-02-26 16:57:20|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|2
1614358650000|2021-02-26 16:57:30|4968|4962|4968.4|4962.4|4968.4|4962.4|4968|4962|1
1614358660000|2021-02-26 16:57:40|4968.8|4962.8|4969.8|4963.8|4969.8|4963.8|4968.8|4962.8|3
1614358670000|2021-02-26 16:57:50|4970.2|4964.2|4969.8|4963.8|4970.6|4964.6|4969.8|4963.8|2
1614358680000|2021-02-26 16:58:00|4970.2|4964.2|4970.2|4964.2|4970.2|4964.2|4970.2|4964.2|1
1614358690000|2021-02-26 16:58:10|4970.3|4964.3|4970.2|4964.2|4970.7|4964.7|4969.8|4963.8|6
1614358700000|2021-02-26 16:58:20|4970.3|4964.3|4969.8|4963.8|4970.7|4964.7|4969.8|4963.8|4
1614358710000|2021-02-26 16:58:30|4970.2|4964.2|4971|4965|4971.5|4965.5|4969.8|4963.8|8
1614358720000|2021-02-26 16:58:40|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|0
1614358730000|2021-02-26 16:58:50|4969.7|4963.7|4969.2|4963.2|4969.7|4963.7|4968.8|4962.8|12
1614358740000|2021-02-26 16:59:00|4969.7|4963.7|4970.1|4964.1|4970.1|4964.1|4969.7|4963.7|2
1614358760000|2021-02-26 16:59:20|4969.7|4963.7|4970.1|4964.1|4970.1|4964.1|4969.7|4963.7|0
1614358770000|2021-02-26 16:59:30|4969.7|4963.7|4970.1|4964.1|4970.6|4964.6|4969.7|4963.7|5
1614358780000|2021-02-26 16:59:40|4970.5|4964.5|4971.5|4965.5|4971.5|4965.5|4970.5|4964.5|2
1614358790000|2021-02-26 16:59:50|||||||||1
1614358800000|2021-02-26 17:00:00|4971.1|4965.1|4971.7|4965.7|4972.2|4966.2|4970.6|4964.6|20
1614358810000|2021-02-26 17:00:10|4972.1|4966.1|4971.3|4965.3|4972.2|4966.2|4971.3|4965.3|5
1614358820000|2021-02-26 17:00:20|4971.2|4965.2|4971.3|4965.3|4971.3|4965.3|4970.5|4964.5|6
1614358830000|2021-02-26 17:00:30|4973|4967|4972.5|4966.5|4973|4967|4972.5|4966.5|4
1614358840000|2021-02-26 17:00:40|4972.9|4966.9|4972|4966|4973.8|4967.8|4972|4966|10
1614358850000|2021-02-26 17:00:50|4972.8|4966.8|4973.3|4967.3|4974.6|4968.6|4972.8|4966.8|7
1614358860000|2021-02-26 17:01:00|4973.8|4967.8|4975.8|4969.8|4976.3|4970.3|4973.8|4967.8|10
1614358870000|2021-02-26 17:01:10|4975.9|4969.9|4975.3|4969.3|4976.3|4970.3|4975.3|4969.3|24
1614358880000|2021-02-26 17:01:20|4974.8|4968.8|4974.8|4968.8|4975.3|4969.3|4974.8|4968.8|0
1614358890000|2021-02-26 17:01:30|4974.7|4968.7|4974.3|4968.3|4974.7|4968.7|4973.8|4967.8|14
1614358900000|2021-02-26 17:01:40|4974.7|4968.7|4974.8|4968.8|4974.8|4968.8|4974.3|4968.3|10
1614358910000|2021-02-26 17:01:50|4973.8|4967.8|4973.3|4967.3|4974.3|4968.3|4973.3|4967.3|29
1614358920000|2021-02-26 17:02:00|4973.7|4967.7|4975.3|4969.3|4975.8|4969.8|4973.7|4967.7|36
1614358930000|2021-02-26 17:02:10|4975.4|4969.4|4975.3|4969.3|4975.8|4969.8|4975.3|4969.3|1
1614358940000|2021-02-26 17:02:20|4975.7|4969.7|4975.8|4969.8|4976.8|4970.8|4975.7|4969.7|3
1614358960000|2021-02-26 17:02:40|4976.3|4970.3|4977.3|4971.3|4977.3|4971.3|4976.3|4970.3|14
1614358970000|2021-02-26 17:02:50|4976.9|4970.9|4978.3|4972.3|4978.4|4972.4|4976.8|4970.8|13
1614358980000|2021-02-26 17:03:00|4978.2|4972.2|4977.3|4971.3|4978.2|4972.2|4976.2|4970.2|77
1614358990000|2021-02-26 17:03:10|4977.4|4971.4|4977.3|4971.3|4977.4|4971.4|4977.3|4971.3|0
1614359000000|2021-02-26 17:03:20|||||||||20
1614359010000|2021-02-26 17:03:30|4977.7|4971.7|4977.8|4971.8|4978.3|4972.3|4977.7|4971.7|3
1614359020000|2021-02-26 17:03:40|4978.2|4972.2|4978.8|4972.8|4978.8|4972.8|4977.8|4971.8|11
1614359030000|2021-02-26 17:03:50|4978.9|4972.9|4978.8|4972.8|4979.8|4973.8|4978.8|4972.8|9
1614359040000|2021-02-26 17:04:00|4978.3|4972.3|4978.8|4972.8|4978.8|4972.8|4978.3|4972.3|2
1614359050000|2021-02-26 17:04:10|4978.4|4972.4|4978.3|4972.3|4978.8|4972.8|4978.3|4972.3|3
1614359060000|2021-02-26 17:04:20|4978.4|4972.4|4979.3|4973.3|4979.3|4973.3|4978.3|4972.3|11
1614359070000|2021-02-26 17:04:30|4979.4|4973.4|4978.3|4972.3|4979.4|4973.4|4978.3|4972.3|2
1614359080000|2021-02-26 17:04:40|||||||||2
1614359090000|2021-02-26 17:04:50|4977.9|4971.9|4978.3|4972.3|4978.3|4972.3|4977.8|4971.8|3
1614359100000|2021-02-26 17:05:00|4978.2|4972.2|4977.8|4971.8|4978.2|4972.2|4977.8|4971.8|2
1614359110000|2021-02-26 17:05:10|4977.9|4971.9|4978.3|4972.3|4978.3|4972.3|4977.9|4971.9|14
1614359120000|2021-02-26 17:05:20|4978.7|4972.7|4977.8|4971.8|4978.8|4972.8|4977.8|4971.8|0
1614359130000|2021-02-26 17:05:30|||||||||2
1614359140000|2021-02-26 17:05:40|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|16
1614359150000|2021-02-26 17:05:50|4977.8|4971.8|4978.8|4972.8|4978.8|4972.8|4977.8|4971.8|49
1614359160000|2021-02-26 17:06:00|4978.9|4972.9|4979.8|4973.8|4979.8|4973.8|4978.9|4972.9|3
1614359180000|2021-02-26 17:06:20|4979.3|4973.3|4978.8|4972.8|4979.3|4973.3|4977.8|4971.8|21
1614359190000|2021-02-26 17:06:30|4978.4|4972.4|4979.3|4973.3|4979.3|4973.3|4978.3|4972.3|13
1614359200000|2021-02-26 17:06:40|4979.4|4973.4|4979.8|4973.8|4979.8|4973.8|4979.3|4973.3|4
1614359220000|2021-02-26 17:07:00|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|5
1614359230000|2021-02-26 17:07:10|4980.7|4974.7|4979.8|4973.8|4980.8|4974.8|4979.3|4973.3|72
1614359240000|2021-02-26 17:07:20|4979.4|4973.4|4979.3|4973.3|4979.4|4973.4|4979.3|4973.3|0
1614359250000|2021-02-26 17:07:30|4979.4|4973.4|4979.3|4973.3|4979.8|4973.8|4979.3|4973.3|11
1614359260000|2021-02-26 17:07:40|4979.4|4973.4|4982.8|4976.8|4982.8|4976.8|4979.4|4973.4|26
1614359270000|2021-02-26 17:07:50|4983|4977|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|24
1614359280000|2021-02-26 17:08:00|4982.4|4976.4|4983.8|4977.8|4983.8|4977.8|4981.9|4975.9|6
1614359290000|2021-02-26 17:08:10|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4984.3|4978.3|7
1614359300000|2021-02-26 17:08:20|4983.8|4977.8|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|4
1614359310000|2021-02-26 17:08:30|4983|4977|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|2
1614359330000|2021-02-26 17:08:50|4983.2|4977.2|4983.8|4977.8|4983.8|4977.8|4983.2|4977.2|10
1614359340000|2021-02-26 17:09:00|4982.8|4976.8|4981.8|4975.8|4982.8|4976.8|4981.8|4975.8|7
1614359350000|2021-02-26 17:09:10|4981.9|4975.9|4982.8|4976.8|4982.8|4976.8|4981.9|4975.9|1
1614359360000|2021-02-26 17:09:20|4984.8|4978.8|4982.8|4976.8|4984.8|4978.8|4982.8|4976.8|14
1614359370000|2021-02-26 17:09:30|4982.6|4976.6|4981.8|4975.8|4982.6|4976.6|4981.8|4975.8|17
1614359380000|2021-02-26 17:09:40|4981.9|4975.9|4982.8|4976.8|4982.8|4976.8|4981.8|4975.8|7
1614359390000|2021-02-26 17:09:50|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|0
1614359400000|2021-02-26 17:10:00|4982.4|4976.4|4982.3|4976.3|4982.8|4976.8|4982.2|4976.2|5
1614359410000|2021-02-26 17:10:10|4982.4|4976.4|4982.8|4976.8|4982.8|4976.8|4982.3|4976.3|0
1614359420000|2021-02-26 17:10:20|4982.7|4976.7|4981.8|4975.8|4982.7|4976.7|4981.8|4975.8|1
1614359430000|2021-02-26 17:10:30|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|2
1614359440000|2021-02-26 17:10:40|4981.4|4975.4|4981.3|4975.3|4981.8|4975.8|4980.8|4974.8|6
1614359450000|2021-02-26 17:10:50|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.7|4975.7|0
1614359470000|2021-02-26 17:11:10|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|16
1614359480000|2021-02-26 17:11:20|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.3|4975.3|0
1614359500000|2021-02-26 17:11:40|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|8
1614359510000|2021-02-26 17:11:50|4981.3|4975.3|4979.8|4973.8|4981.3|4975.3|4979.8|4973.8|11
1614359520000|2021-02-26 17:12:00|4980.8|4974.8|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|12
1614359530000|2021-02-26 17:12:10|4982.3|4976.3|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|6
1614359540000|2021-02-26 17:12:20|4981.4|4975.4|4983.8|4977.8|4984.3|4978.3|4981.4|4975.4|10
1614359550000|2021-02-26 17:12:30|4983.3|4977.3|4984.3|4978.3|4984.8|4978.8|4983.3|4977.3|11
1614359560000|2021-02-26 17:12:40|4984.2|4978.2|4982.8|4976.8|4984.2|4978.2|4982.8|4976.8|1
1614359570000|2021-02-26 17:12:50|4982.4|4976.4|4981.3|4975.3|4982.4|4976.4|4981.3|4975.3|0
1614359580000|2021-02-26 17:13:00|4981.8|4975.8|4985.3|4979.3|4985.8|4979.8|4981.8|4975.8|32
1614359590000|2021-02-26 17:13:10|4984.9|4978.9|4985.8|4979.8|4985.8|4979.8|4984.3|4978.3|8
1614359600000|2021-02-26 17:13:20|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|3
1614359610000|2021-02-26 17:13:30|4984.9|4978.9|4983.3|4977.3|4984.9|4978.9|4982.8|4976.8|7
1614359630000|2021-02-26 17:13:50|4982.8|4976.8|4983.3|4977.3|4983.8|4977.8|4982.8|4976.8|13
1614359650000|2021-02-26 17:14:10|4983.4|4977.4|4983.8|4977.8|4983.8|4977.8|4982.3|4976.3|6
1614359660000|2021-02-26 17:14:20|4983.3|4977.3|4984.8|4978.8|4984.8|4978.8|4982.8|4976.8|8
1614359670000|2021-02-26 17:14:30|4984.7|4978.7|4984.4|4978.4|4984.7|4978.7|4983.9|4977.9|7
1614359680000|2021-02-26 17:14:40|4984.8|4978.8|4984.8|4978.8|4985.3|4979.3|4984.8|4978.8|0
1614359690000|2021-02-26 17:14:50|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|3
1614359700000|2021-02-26 17:15:00|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4983.9|4977.9|7
1614359710000|2021-02-26 17:15:10|4984.4|4978.4|4984.4|4978.4|4984.8|4978.8|4984.4|4978.4|0
1614359720000|2021-02-26 17:15:20|4984.8|4978.8|4983.1|4977.1|4984.8|4978.8|4983.1|4977.1|9
1614359730000|2021-02-26 17:15:30|4983.2|4977.2|4984.4|4978.4|4984.8|4978.8|4983.2|4977.2|10
1614359740000|2021-02-26 17:15:40|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|0
1614359750000|2021-02-26 17:15:50|4983.9|4977.9|4983.9|4977.9|4984.4|4978.4|4983.6|4977.6|5
1614359760000|2021-02-26 17:16:00|||||||||1
1614359800000|2021-02-26 17:16:40|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4
1614359810000|2021-02-26 17:16:50|4983.6|4977.6|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|24
1614359820000|2021-02-26 17:17:00|4983.4|4977.4|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|1
1614359830000|2021-02-26 17:17:10|||||||||13
1614359840000|2021-02-26 17:17:20|||||||||6
1614359850000|2021-02-26 17:17:30|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|7
1614359860000|2021-02-26 17:17:40|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4982.3|4976.3|3
1614359870000|2021-02-26 17:17:50|4982.8|4976.8|4981.9|4975.9|4982.8|4976.8|4981.9|4975.9|13
1614359880000|2021-02-26 17:18:00|4981.5|4975.5|4981.9|4975.9|4981.9|4975.9|4981.4|4975.4|2
1614359890000|2021-02-26 17:18:10|4982|4976|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|2
1614359900000|2021-02-26 17:18:20|4982.2|4976.2|4981.4|4975.4|4982.2|4976.2|4981.4|4975.4|5
1614359910000|2021-02-26 17:18:30|4981.2|4975.2|4980.9|4974.9|4981.2|4975.2|4980.4|4974.4|4
1614359930000|2021-02-26 17:18:50|4980.5|4974.5|4980.4|4974.4|4981.4|4975.4|4979.4|4973.4|5
1614359940000|2021-02-26 17:19:00|4979.9|4973.9|4980.9|4974.9|4981.4|4975.4|4979.9|4973.9|7
1614359950000|2021-02-26 17:19:10|4981.2|4975.2|4980.9|4974.9|4981.4|4975.4|4980.9|4974.9|1
1614359960000|2021-02-26 17:19:20|4981|4975|4980.9|4974.9|4981.4|4975.4|4980.4|4974.4|3
1614359970000|2021-02-26 17:19:30|4980.5|4974.5|4980.4|4974.4|4980.5|4974.5|4980.4|4974.4|4
1614359980000|2021-02-26 17:19:40|4980.9|4974.9|4981.4|4975.4|4981.4|4975.4|4980.9|4974.9|0
1614359990000|2021-02-26 17:19:50|4981.5|4975.5|4981.4|4975.4|4981.9|4975.9|4981.4|4975.4|1
1614360000000|2021-02-26 17:20:00|4981.5|4975.5|4982.3|4976.3|4983.4|4977.4|4981.5|4975.5|20
1614360010000|2021-02-26 17:20:10|4982|4976|4981.8|4975.8|4982|4976|4981.7|4975.7|5
1614360020000|2021-02-26 17:20:20|4982.2|4976.2|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|5
1614360030000|2021-02-26 17:20:30|4981|4975|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|1
1614360040000|2021-02-26 17:20:40|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.7|4975.7|2
1614360050000|2021-02-26 17:20:50|4982|4976|4981.8|4975.8|4982.3|4976.3|4981.8|4975.8|4
1614360060000|2021-02-26 17:21:00|4981.7|4975.7|4981.3|4975.3|4981.7|4975.7|4981.3|4975.3|1
1614360070000|2021-02-26 17:21:10|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|2
1614360080000|2021-02-26 17:21:20|4981.2|4975.2|4980.3|4974.3|4981.3|4975.3|4980.3|4974.3|2
1614360090000|2021-02-26 17:21:30|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|1
1614360100000|2021-02-26 17:21:40|4981.5|4975.5|4981.8|4975.8|4981.8|4975.8|4981.3|4975.3|12
1614360110000|2021-02-26 17:21:50|4981.5|4975.5|4981.3|4975.3|4981.5|4975.5|4981.3|4975.3|0
1614360120000|2021-02-26 17:22:00|4981.8|4975.8|4979.3|4973.3|4982.3|4976.3|4978.3|4972.3|23
1614360130000|2021-02-26 17:22:10|4979.2|4973.2|4978.3|4972.3|4979.2|4973.2|4978.3|4972.3|4
1614360140000|2021-02-26 17:22:20|4979.3|4973.3|4978.8|4972.8|4979.3|4973.3|4978.8|4972.8|2
1614360150000|2021-02-26 17:22:30|4978.7|4972.7|4978.3|4972.3|4978.7|4972.7|4978.3|4972.3|14
1614360160000|2021-02-26 17:22:40|4978.5|4972.5|4978.8|4972.8|4978.8|4972.8|4978.5|4972.5|1
1614360170000|2021-02-26 17:22:50|4978.5|4972.5|4978.8|4972.8|4978.8|4972.8|4978.3|4972.3|3
1614360180000|2021-02-26 17:23:00|4978.7|4972.7|4978.3|4972.3|4978.7|4972.7|4978.3|4972.3|8
1614360190000|2021-02-26 17:23:10|||||||||17
1614360220000|2021-02-26 17:23:40|||||||||5
1614360240000|2021-02-26 17:24:00|4978.7|4972.7|4978.8|4972.8|4978.8|4972.8|4978.7|4972.7|11
1614360250000|2021-02-26 17:24:10|4978.5|4972.5|4978.3|4972.3|4978.5|4972.5|4978.3|4972.3|47
1614360270000|2021-02-26 17:24:30|4977.3|4971.3|4979.8|4973.8|4979.8|4973.8|4977.3|4971.3|27
1614360280000|2021-02-26 17:24:40|4980.2|4974.2|4979.3|4973.3|4980.2|4974.2|4979.3|4973.3|9
1614360290000|2021-02-26 17:24:50|4979.5|4973.5|4980.8|4974.8|4980.8|4974.8|4979.3|4973.3|12
1614360300000|2021-02-26 17:25:00|4981.3|4975.3|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|41
1614360310000|2021-02-26 17:25:10|4981.8|4975.8|4982.3|4976.3|4982.3|4976.3|4981.8|4975.8|1
1614360320000|2021-02-26 17:25:20|4981.3|4975.3|4981.3|4975.3|4981.8|4975.8|4981.3|4975.3|3
1614360330000|2021-02-26 17:25:30|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|4
1614360350000|2021-02-26 17:25:50|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|13
1614360360000|2021-02-26 17:26:00|4980.8|4974.8|4981|4975|4981.3|4975.3|4980.8|4974.8|4
1614360370000|2021-02-26 17:26:10|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|12
1614360380000|2021-02-26 17:26:20|4981.1|4975.1|4980.8|4974.8|4981.1|4975.1|4980.3|4974.3|3
1614360390000|2021-02-26 17:26:30|4980.5|4974.5|4979.8|4973.8|4980.5|4974.5|4979.8|4973.8|0
1614360400000|2021-02-26 17:26:40|4980|4974|4980.3|4974.3|4980.3|4974.3|4980|4974|0
1614360410000|2021-02-26 17:26:50|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.3|4975.3|37
1614360420000|2021-02-26 17:27:00|4982|4976|4983.3|4977.3|4984.2|4978.2|4981.8|4975.8|23
1614360430000|2021-02-26 17:27:10|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|12
1614360440000|2021-02-26 17:27:20|4983.3|4977.3|4984.6|4978.6|4985.1|4979.1|4983.3|4977.3|14
1614360450000|2021-02-26 17:27:30|4984.2|4978.2|4985.1|4979.1|4985.1|4979.1|4984.2|4978.2|2
1614360460000|2021-02-26 17:27:40|4984.6|4978.6|4985.5|4979.5|4985.9|4979.9|4984.6|4978.6|10
1614360470000|2021-02-26 17:27:50|4985.9|4979.9|4985.5|4979.5|4986|4980|4985.1|4979.1|2
1614360480000|2021-02-26 17:28:00|||||||||4
1614360490000|2021-02-26 17:28:10|4985.6|4979.6|4986|4980|4986.4|4980.4|4985.5|4979.5|7
1614360500000|2021-02-26 17:28:20|4985.9|4979.9|4985.1|4979.1|4985.9|4979.9|4984.2|4978.2|4
1614360520000|2021-02-26 17:28:40|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|3
1614360530000|2021-02-26 17:28:50|4985.1|4979.1|4984.6|4978.6|4985.1|4979.1|4984.2|4978.2|2
1614360540000|2021-02-26 17:29:00|4984.2|4978.2|4985.1|4979.1|4985.1|4979.1|4984.2|4978.2|3
1614360550000|2021-02-26 17:29:10|4984.6|4978.6|4985.1|4979.1|4985.1|4979.1|4984.6|4978.6|4
1614360560000|2021-02-26 17:29:20|4984.6|4978.6|4985.5|4979.5|4985.5|4979.5|4984.6|4978.6|3
1614360570000|2021-02-26 17:29:30|4985.1|4979.1|4985.5|4979.5|4985.5|4979.5|4985.1|4979.1|2
1614360580000|2021-02-26 17:29:40|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|2
1614360590000|2021-02-26 17:29:50|4986|4980|4985.5|4979.5|4986|4980|4985.5|4979.5|3
1614360600000|2021-02-26 17:30:00|4985.1|4979.1|4984.6|4978.6|4985.1|4979.1|4984.2|4978.2|3
1614360610000|2021-02-26 17:30:10|4984.2|4978.2|4985.1|4979.1|4985.1|4979.1|4983.3|4977.3|16
1614360620000|2021-02-26 17:30:20|4985|4979|4984.2|4978.2|4985|4979|4984.2|4978.2|3
1614360640000|2021-02-26 17:30:40|4983.7|4977.7|4986|4980|4986|4980|4983.3|4977.3|55
1614360650000|2021-02-26 17:30:50|4986.4|4980.4|4986|4980|4986.4|4980.4|4985.5|4979.5|3
1614360660000|2021-02-26 17:31:00|4988.1|4982.1|4989|4983|4989|4983|4988.1|4982.1|14
1614360670000|2021-02-26 17:31:10|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.1|4982.1|4
1614360680000|2021-02-26 17:31:20|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|5
1614360690000|2021-02-26 17:31:30|||||||||4
1614360700000|2021-02-26 17:31:40|4989.9|4983.9|4990.7|4984.7|4990.7|4984.7|4989.9|4983.9|9
1614360710000|2021-02-26 17:31:50|4991|4985|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|18
1614360720000|2021-02-26 17:32:00|4991|4985|4991.2|4985.2|4991.2|4985.2|4989.8|4983.8|8
1614360730000|2021-02-26 17:32:10|||||||||3
1614360740000|2021-02-26 17:32:20|4990.7|4984.7|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|3
1614360750000|2021-02-26 17:32:30|4991|4985|4990.3|4984.3|4991|4985|4990.3|4984.3|1
1614360760000|2021-02-26 17:32:40|||||||||1
1614360770000|2021-02-26 17:32:50|4990.7|4984.7|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|5
1614360780000|2021-02-26 17:33:00|4991.9|4985.9|4991.9|4985.9|4991.9|4985.9|4991.9|4985.9|7
1614360790000|2021-02-26 17:33:10|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|4991.4|4985.4|4
1614360800000|2021-02-26 17:33:20|4991.4|4985.4|4991.4|4985.4|4991.9|4985.9|4991.4|4985.4|7
1614360810000|2021-02-26 17:33:30|4991.8|4985.8|4991.4|4985.4|4991.8|4985.8|4991.4|4985.4|0
1614360830000|2021-02-26 17:33:50|4991|4985|4991.4|4985.4|4991.4|4985.4|4991|4985|2
1614360850000|2021-02-26 17:34:10|4991|4985|4991|4985|4991.4|4985.4|4990.9|4984.9|3
1614360860000|2021-02-26 17:34:20|4990.9|4984.9|4990.5|4984.5|4990.9|4984.9|4990.5|4984.5|10
1614360870000|2021-02-26 17:34:30|4990.2|4984.2|4989|4983|4990.2|4984.2|4988.7|4982.7|11
1614360880000|2021-02-26 17:34:40|4989.2|4983.2|4990.2|4984.2|4990.2|4984.2|4989|4983|2
1614360890000|2021-02-26 17:34:50|4990|4984|4993.3|4987.3|4993.3|4987.3|4990|4984|5
1614360900000|2021-02-26 17:35:00|4993|4987|4992.5|4986.5|4993.3|4987.3|4992.5|4986.5|10
1614360910000|2021-02-26 17:35:10|4992.1|4986.1|4990.8|4984.8|4992.1|4986.1|4990.8|4984.8|8
1614360920000|2021-02-26 17:35:20|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.3|4984.3|4
1614360930000|2021-02-26 17:35:30|4990.3|4984.3|4990.3|4984.3|4990.8|4984.8|4990.3|4984.3|2
1614360940000|2021-02-26 17:35:40|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.3|4984.3|1
1614360950000|2021-02-26 17:35:50|4991.1|4985.1|4991.2|4985.2|4991.2|4985.2|4991.1|4985.1|10
1614360960000|2021-02-26 17:36:00|4991.6|4985.6|4991.6|4985.6|4991.7|4985.7|4991.6|4985.6|0
1614360970000|2021-02-26 17:36:10|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4991.7|4985.7|4
1614360980000|2021-02-26 17:36:20|4991.7|4985.7|4992.1|4986.1|4992.1|4986.1|4991.7|4985.7|1
1614360990000|2021-02-26 17:36:30|4992|4986|4991.6|4985.6|4992|4986|4991.6|4985.6|1
1614361000000|2021-02-26 17:36:40|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4990.8|4984.8|4
1614361020000|2021-02-26 17:37:00|4991.6|4985.6|4991.2|4985.2|4991.6|4985.6|4991.2|4985.2|2
1614361030000|2021-02-26 17:37:10|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|14
1614361040000|2021-02-26 17:37:20|4990.3|4984.3|4991.6|4985.6|4991.6|4985.6|4990.3|4984.3|12
1614361050000|2021-02-26 17:37:30|4991.7|4985.7|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|8
1614361060000|2021-02-26 17:37:40|4991.6|4985.6|4990.3|4984.3|4991.6|4985.6|4990.3|4984.3|3
1614361070000|2021-02-26 17:37:50|4990.2|4984.2|4989.8|4983.8|4990.2|4984.2|4989.8|4983.8|2
1614361080000|2021-02-26 17:38:00|4989.9|4983.9|4990.3|4984.3|4991.2|4985.2|4989.9|4983.9|7
1614361090000|2021-02-26 17:38:10|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|0
1614361100000|2021-02-26 17:38:20|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|1
1614361110000|2021-02-26 17:38:30|4991.1|4985.1|4991.2|4985.2|4991.2|4985.2|4990.3|4984.3|8
1614361120000|2021-02-26 17:38:40|4990.8|4984.8|4988.7|4982.7|4990.8|4984.8|4988.7|4982.7|5
1614361130000|2021-02-26 17:38:50|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|6
1614361140000|2021-02-26 17:39:00|4988.2|4982.2|4987.7|4981.7|4988.2|4982.2|4986.8|4980.8|5
1614361150000|2021-02-26 17:39:10|4987.8|4981.8|4986.3|4980.3|4987.8|4981.8|4985.9|4979.9|11
1614361160000|2021-02-26 17:39:20|4985.5|4979.5|4985.7|4979.7|4985.7|4979.7|4984.8|4978.8|26
1614361170000|2021-02-26 17:39:30|4985.3|4979.3|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|7
1614361180000|2021-02-26 17:39:40|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.2|4978.2|4
1614361190000|2021-02-26 17:39:50|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.7|4976.7|2
1614361200000|2021-02-26 17:40:00|4982|4976|4983.3|4977.3|4983.3|4977.3|4981.8|4975.8|33
1614361210000|2021-02-26 17:40:10|4983.7|4977.7|4983.3|4977.3|4983.8|4977.8|4983.3|4977.3|6
1614361220000|2021-02-26 17:40:20|4983.2|4977.2|4982.8|4976.8|4983.2|4977.2|4982.8|4976.8|0
1614361230000|2021-02-26 17:40:30|4983.7|4977.7|4983.3|4977.3|4983.7|4977.7|4983.3|4977.3|4
1614361240000|2021-02-26 17:40:40|||||||||1
1614361250000|2021-02-26 17:40:50|4983.4|4977.4|4983.8|4977.8|4983.8|4977.8|4983.4|4977.4|1
1614361260000|2021-02-26 17:41:00|4983.9|4977.9|4984.7|4978.7|4985.7|4979.7|4983.9|4977.9|6
1614361270000|2021-02-26 17:41:10|||||||||2
1614361280000|2021-02-26 17:41:20|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4983.9|4977.9|5
1614361290000|2021-02-26 17:41:30|4985.2|4979.2|4985.3|4979.3|4985.3|4979.3|4985.2|4979.2|9
1614361300000|2021-02-26 17:41:40|4985.2|4979.2|4986.8|4980.8|4986.8|4980.8|4984.8|4978.8|7
1614361310000|2021-02-26 17:41:50|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|0
1614361320000|2021-02-26 17:42:00|4987.3|4981.3|4986.7|4980.7|4987.3|4981.3|4986.7|4980.7|12
1614361330000|2021-02-26 17:42:10|4987.6|4981.6|4985.3|4979.3|4987.7|4981.7|4985.3|4979.3|14
1614361340000|2021-02-26 17:42:20|4985.7|4979.7|4984.7|4978.7|4986.3|4980.3|4984.7|4978.7|1
1614361350000|2021-02-26 17:42:30|4984.3|4978.3|4983.8|4977.8|4984.5|4978.5|4983.3|4977.3|19
1614361360000|2021-02-26 17:42:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|16
1614361370000|2021-02-26 17:42:50|4982.8|4976.8|4983.7|4977.7|4983.7|4977.7|4982.8|4976.8|6
1614361380000|2021-02-26 17:43:00|4983.8|4977.8|4983.2|4977.2|4984.2|4978.2|4983.1|4977.1|7
1614361390000|2021-02-26 17:43:10|4983|4977|4983.1|4977.1|4983.1|4977.1|4983|4977|1
1614361400000|2021-02-26 17:43:20|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4981.1|4975.1|5
1614361410000|2021-02-26 17:43:30|4982.2|4976.2|4983.1|4977.1|4983.1|4977.1|4982.2|4976.2|5
1614361420000|2021-02-26 17:43:40|4983|4977|4982.6|4976.6|4983|4977|4982.6|4976.6|3
1614361430000|2021-02-26 17:43:50|4982.2|4976.2|4980.1|4974.1|4982.2|4976.2|4980.1|4974.1|5
1614361440000|2021-02-26 17:44:00|4980.3|4974.3|4981.3|4975.3|4981.3|4975.3|4980.2|4974.2|75
1614361450000|2021-02-26 17:44:10|4981.7|4975.7|4980.7|4974.7|4982.1|4976.1|4980.2|4974.2|16
1614361460000|2021-02-26 17:44:20|4980.6|4974.6|4980.2|4974.2|4980.6|4974.6|4980.2|4974.2|0
1614361470000|2021-02-26 17:44:30|4979.8|4973.8|4979.7|4973.7|4980.2|4974.2|4979.7|4973.7|4
1614361480000|2021-02-26 17:44:40|4979.3|4973.3|4978.7|4972.7|4979.3|4973.3|4978.7|4972.7|2
1614361490000|2021-02-26 17:44:50|4977.2|4971.2|4977.7|4971.7|4977.7|4971.7|4976.7|4970.7|59
1614361500000|2021-02-26 17:45:00|4977.8|4971.8|4977.2|4971.2|4978.7|4972.7|4977.2|4971.2|28
1614361510000|2021-02-26 17:45:10|4978.2|4972.2|4978.2|4972.2|4979.2|4973.2|4977.7|4971.7|12
1614361520000|2021-02-26 17:45:20|4978|4972|4977|4971|4978|4972|4977|4971|8
1614361530000|2021-02-26 17:45:30|4976.6|4970.6|4976.5|4970.5|4976.6|4970.6|4976.1|4970.1|6
1614361540000|2021-02-26 17:45:40|4976.7|4970.7|4976.2|4970.2|4976.7|4970.7|4976.2|4970.2|0
1614361550000|2021-02-26 17:45:50|4976.6|4970.6|4976.7|4970.7|4976.7|4970.7|4976.6|4970.6|1
1614361560000|2021-02-26 17:46:00|4976.3|4970.3|4976.7|4970.7|4976.7|4970.7|4976.3|4970.3|2
1614361570000|2021-02-26 17:46:10|4976.3|4970.3|4976.2|4970.2|4976.7|4970.7|4976.2|4970.2|4
1614361580000|2021-02-26 17:46:20|4976.1|4970.1|4976.2|4970.2|4976.2|4970.2|4976.1|4970.1|1
1614361590000|2021-02-26 17:46:30|4976.1|4970.1|4976.2|4970.2|4976.2|4970.2|4975.6|4969.6|1
1614361600000|2021-02-26 17:46:40|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|5
1614361610000|2021-02-26 17:46:50|4976.2|4970.2|4975.7|4969.7|4976.6|4970.6|4975.6|4969.6|8
1614361620000|2021-02-26 17:47:00|4975.8|4969.8|4975.4|4969.4|4976.2|4970.2|4974.1|4968.1|10
1614361630000|2021-02-26 17:47:10|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4974.7|4968.7|6
1614361640000|2021-02-26 17:47:20|||||||||1
1614361650000|2021-02-26 17:47:30|4975.2|4969.2|4975.2|4969.2|4975.6|4969.6|4975.2|4969.2|27
1614361660000|2021-02-26 17:47:40|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|4974.7|4968.7|11
1614361670000|2021-02-26 17:47:50|4975.2|4969.2|4976.9|4970.9|4976.9|4970.9|4975.2|4969.2|11
1614361680000|2021-02-26 17:48:00|4977.3|4971.3|4976.9|4970.9|4977.3|4971.3|4976.4|4970.4|13
1614361690000|2021-02-26 17:48:10|4976.8|4970.8|4977.6|4971.6|4977.6|4971.6|4976.4|4970.4|14
1614361700000|2021-02-26 17:48:20|4977.4|4971.4|4977.6|4971.6|4977.6|4971.6|4977.4|4971.4|11
1614361710000|2021-02-26 17:48:30|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|5
1614325850000|2021-02-26 07:50:50|4958|4952|4956.6|4950.6|4958|4952|4956.6|4950.6|3
1614325870000|2021-02-26 07:51:10|4957.1|4951.1|4957.1|4951.1|4957.1|4951.1|4957.1|4951.1|1
1614325880000|2021-02-26 07:51:20|4957.2|4951.2|4958.1|4952.1|4958.1|4952.1|4957.2|4951.2|1
1614325920000|2021-02-26 07:52:00|4958|4952|4957.1|4951.1|4958|4952|4957.1|4951.1|1
1614325940000|2021-02-26 07:52:20|4956.7|4950.7|4957.1|4951.1|4957.1|4951.1|4956.7|4950.7|0
1614325950000|2021-02-26 07:52:30|4957.5|4951.5|4958.1|4952.1|4958.1|4952.1|4957.5|4951.5|2
1614325990000|2021-02-26 07:53:10|4958.2|4952.2|4959.1|4953.1|4959.1|4953.1|4958.2|4952.2|0
1614326040000|2021-02-26 07:54:00|4958.7|4952.7|4958.1|4952.1|4958.7|4952.7|4958.1|4952.1|1
1614326060000|2021-02-26 07:54:20|4958.5|4952.5|4959.1|4953.1|4959.1|4953.1|4958.5|4952.5|1
1614326080000|2021-02-26 07:54:40|4958.7|4952.7|4958.1|4952.1|4958.7|4952.7|4958.1|4952.1|0
1614326090000|2021-02-26 07:54:50|4958.5|4952.5|4959.1|4953.1|4959.1|4953.1|4958.5|4952.5|0
1614326100000|2021-02-26 07:55:00|4958.6|4952.6|4959.1|4953.1|4959.1|4953.1|4957.6|4951.6|2
1614326130000|2021-02-26 07:55:30|4958.6|4952.6|4958.1|4952.1|4958.6|4952.6|4958.1|4952.1|0
1614326140000|2021-02-26 07:55:40|4958.2|4952.2|4958.6|4952.6|4959.1|4953.1|4958.1|4952.1|3
1614326150000|2021-02-26 07:55:50|4958.2|4952.2|4960.1|4954.1|4960.1|4954.1|4958.2|4952.2|2
1614326200000|2021-02-26 07:56:40|4959.6|4953.6|4960.1|4954.1|4960.1|4954.1|4959.6|4953.6|0
1614326220000|2021-02-26 07:57:00|4959.6|4953.6|4960.1|4954.1|4960.1|4954.1|4959.6|4953.6|1
1614326230000|2021-02-26 07:57:10|4960.5|4954.5|4959.1|4953.1|4960.5|4954.5|4959.1|4953.1|4
1614326280000|2021-02-26 07:58:00|4958.7|4952.7|4958.1|4952.1|4958.7|4952.7|4958.1|4952.1|1
1614326300000|2021-02-26 07:58:20|4957.3|4951.3|4957.1|4951.1|4957.3|4951.3|4957.1|4951.1|0
1614326320000|2021-02-26 07:58:40|4957|4951|4956.1|4950.1|4957|4951|4956.1|4950.1|1
1614326330000|2021-02-26 07:58:50|4955.7|4949.7|4955.5|4949.5|4955.7|4949.7|4955.5|4949.5|5
1614326340000|2021-02-26 07:59:00|4955.1|4949.1|4955.1|4949.1|4955.1|4949.1|4955.1|4949.1|6
1614326390000|2021-02-26 07:59:50|4954|4948|4954.1|4948.1|4954.1|4948.1|4954|4948|11
1614326400000|2021-02-26 08:00:00|4953.7|4947.7|4954.1|4948.1|4954.1|4948.1|4953.1|4947.1|1
1614326420000|2021-02-26 08:00:20|4954.5|4948.5|4956.1|4950.1|4956.1|4950.1|4954.5|4948.5|2
1614326450000|2021-02-26 08:00:50|4956|4950|4955.6|4949.6|4956|4950|4955.6|4949.6|0
1614326460000|2021-02-26 08:01:00|4955.5|4949.5|4954.1|4948.1|4955.5|4949.5|4954.1|4948.1|0
1614326470000|2021-02-26 08:01:10|4954.5|4948.5|4955.2|4949.2|4955.2|4949.2|4954.5|4948.5|2
1614326480000|2021-02-26 08:01:20|4955.1|4949.1|4954.2|4948.2|4955.1|4949.1|4954.1|4948.1|2
1614326490000|2021-02-26 08:01:30|4953.8|4947.8|4953.6|4947.6|4953.8|4947.8|4953.1|4947.1|0
1614326500000|2021-02-26 08:01:40|4953.7|4947.7|4954.1|4948.1|4954.1|4948.1|4953.7|4947.7|0
1614326510000|2021-02-26 08:01:50|4954.2|4948.2|4954.2|4948.2|4954.6|4948.6|4954.2|4948.2|0
1614326520000|2021-02-26 08:02:00|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|4953.6|4947.6|2
1614326530000|2021-02-26 08:02:10|4953.7|4947.7|4954.1|4948.1|4954.1|4948.1|4953.1|4947.1|0
1614326540000|2021-02-26 08:02:20|4953.7|4947.7|4952.1|4946.1|4953.7|4947.7|4952.1|4946.1|1
1614326550000|2021-02-26 08:02:30|4951.1|4945.1|4951.1|4945.1|4951.1|4945.1|4951.1|4945.1|1
1614326560000|2021-02-26 08:02:40|4951.2|4945.2|4951.6|4945.6|4951.6|4945.6|4951.2|4945.2|2
1614326570000|2021-02-26 08:02:50|4950.1|4944.1|4952.1|4946.1|4952.1|4946.1|4950.1|4944.1|12
1614326580000|2021-02-26 08:03:00|4951.7|4945.7|4950.6|4944.6|4951.7|4945.7|4950.6|4944.6|0
1614326590000|2021-02-26 08:03:10|4950.7|4944.7|4951.1|4945.1|4951.1|4945.1|4950.7|4944.7|0
1614326600000|2021-02-26 08:03:20|4950.3|4944.3|4950.1|4944.1|4950.3|4944.3|4949.6|4943.6|2
1614326610000|2021-02-26 08:03:30|4949.3|4943.3|4949.1|4943.1|4949.3|4943.3|4949.1|4943.1|0
1614326620000|2021-02-26 08:03:40|4949|4943|4948.1|4942.1|4949|4943|4948.1|4942.1|0
1614326630000|2021-02-26 08:03:50|4948.8|4942.8|4948.1|4942.1|4949.1|4943.1|4948.1|4942.1|1
1614326640000|2021-02-26 08:04:00|4947.6|4941.6|4947.6|4941.6|4947.6|4941.6|4947.6|4941.6|6
1614326650000|2021-02-26 08:04:10|4948|4942|4948.6|4942.6|4948.6|4942.6|4947.5|4941.5|3
1614326670000|2021-02-26 08:04:30|||||||||2
1614326680000|2021-02-26 08:04:40|4948.7|4942.7|4949.1|4943.1|4949.1|4943.1|4948.7|4942.7|0
1614326690000|2021-02-26 08:04:50|4949.6|4943.6|4951.6|4945.6|4951.6|4945.6|4949.6|4943.6|0
1614326700000|2021-02-26 08:05:00|4950.1|4944.1|4948.1|4942.1|4950.1|4944.1|4948.1|4942.1|4
1614326710000|2021-02-26 08:05:10|4948.2|4942.2|4948.7|4942.7|4948.7|4942.7|4948.2|4942.2|1
1614326720000|2021-02-26 08:05:20|4949.1|4943.1|4950.1|4944.1|4950.1|4944.1|4949.1|4943.1|3
1614326730000|2021-02-26 08:05:30|4950.5|4944.5|4950.1|4944.1|4950.6|4944.6|4949.6|4943.6|1
1614326740000|2021-02-26 08:05:40|4950.8|4944.8|4951.1|4945.1|4952.1|4946.1|4950.8|4944.8|2
1614326750000|2021-02-26 08:05:50|4950.7|4944.7|4952.1|4946.1|4952.1|4946.1|4950.1|4944.1|0
1614326760000|2021-02-26 08:06:00|4951.3|4945.3|4952.8|4946.8|4952.8|4946.8|4951.1|4945.1|0
1614326770000|2021-02-26 08:06:10|4953|4947|4952.8|4946.8|4953.7|4947.7|4952.8|4946.8|0
1614326780000|2021-02-26 08:06:20|4953.2|4947.2|4953.7|4947.7|4954.6|4948.6|4952.8|4946.8|1
1614326790000|2021-02-26 08:06:30|4953.3|4947.3|4953.7|4947.7|4953.7|4947.7|4953|4947|0
1614326800000|2021-02-26 08:06:40|4953.3|4947.3|4952.8|4946.8|4953.3|4947.3|4952.8|4946.8|4
1614326810000|2021-02-26 08:06:50|4953.2|4947.2|4953.2|4947.2|4953.2|4947.2|4953.2|4947.2|0
1614326820000|2021-02-26 08:07:00|4952.8|4946.8|4953.7|4947.7|4953.7|4947.7|4952.8|4946.8|0
1614326830000|2021-02-26 08:07:10|4953.3|4947.3|4953.7|4947.7|4953.7|4947.7|4952.8|4946.8|0
1614326840000|2021-02-26 08:07:20|4954.1|4948.1|4956|4950|4956|4950|4954.1|4948.1|4
1614326850000|2021-02-26 08:07:30|4957.1|4951.1|4957.2|4951.2|4957.2|4951.2|4957.1|4951.1|1
1614326860000|2021-02-26 08:07:40|4956.9|4950.9|4957.2|4951.2|4957.2|4951.2|4956.9|4950.9|1
1614326880000|2021-02-26 08:08:00|4957.6|4951.6|4956.9|4950.9|4958.1|4952.1|4956.9|4950.9|10
1614326890000|2021-02-26 08:08:10|4957.2|4951.2|4957.2|4951.2|4957.2|4951.2|4957.2|4951.2|2
1614326900000|2021-02-26 08:08:20|4957.1|4951.1|4956.7|4950.7|4957.1|4951.1|4956.4|4950.4|0
1614326910000|2021-02-26 08:08:30|4956.9|4950.9|4956.9|4950.9|4957.2|4951.2|4956.9|4950.9|12
1614326920000|2021-02-26 08:08:40|4956.7|4950.7|4956.4|4950.4|4956.7|4950.7|4956.4|4950.4|0
1614326930000|2021-02-26 08:08:50|4956.5|4950.5|4957.7|4951.7|4957.7|4951.7|4956.5|4950.5|0
1614326940000|2021-02-26 08:09:00|4958.1|4952.1|4962.7|4956.7|4962.7|4956.7|4958.1|4952.1|21
1614326950000|2021-02-26 08:09:10|4961.2|4955.2|4963.8|4957.8|4964.8|4958.8|4960.7|4954.7|8
1614326960000|2021-02-26 08:09:20|4965|4959|4963.8|4957.8|4965|4959|4963.8|4957.8|32
1614326970000|2021-02-26 08:09:30|4963.5|4957.5|4963.8|4957.8|4963.8|4957.8|4963.5|4957.5|0
1614326980000|2021-02-26 08:09:40|4963.5|4957.5|4961.8|4955.8|4963.5|4957.5|4961.8|4955.8|1
1614326990000|2021-02-26 08:09:50|4961.7|4955.7|4961.8|4955.8|4961.8|4955.8|4961.3|4955.3|0
1614327000000|2021-02-26 08:10:00|4961.5|4955.5|4961.8|4955.8|4961.8|4955.8|4961.3|4955.3|2
1614327010000|2021-02-26 08:10:10|4962.8|4956.8|4963.8|4957.8|4963.8|4957.8|4962.8|4956.8|0
1614327020000|2021-02-26 08:10:20|4964.2|4958.2|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|1
1614327030000|2021-02-26 08:10:30|4962.8|4956.8|4963.3|4957.3|4963.3|4957.3|4962.8|4956.8|2
1614327040000|2021-02-26 08:10:40|4963.7|4957.7|4963.8|4957.8|4963.8|4957.8|4963.7|4957.7|1
1614327050000|2021-02-26 08:10:50|4964|4958|4963.8|4957.8|4964.8|4958.8|4963.8|4957.8|6
1614327060000|2021-02-26 08:11:00|||||||||15
1614327070000|2021-02-26 08:11:10|4963.5|4957.5|4962.8|4956.8|4963.5|4957.5|4962.8|4956.8|0
1614327080000|2021-02-26 08:11:20|4962.7|4956.7|4962.8|4956.8|4963.3|4957.3|4962.5|4956.5|2
1614327100000|2021-02-26 08:11:40|4963.2|4957.2|4963.8|4957.8|4963.8|4957.8|4963.2|4957.2|0
1614327110000|2021-02-26 08:11:50|4964.8|4958.8|4965.8|4959.8|4965.8|4959.8|4964.8|4958.8|0
1614327120000|2021-02-26 08:12:00|4966.2|4960.2|4966.8|4960.8|4967.8|4961.8|4966.2|4960.2|6
1614327130000|2021-02-26 08:12:10|4967|4961|4967.8|4961.8|4967.8|4961.8|4967|4961|1
1614327140000|2021-02-26 08:12:20|4967.1|4961.1|4967.8|4961.8|4967.8|4961.8|4967|4961|0
1614327150000|2021-02-26 08:12:30|4968.3|4962.3|4968.8|4962.8|4968.8|4962.8|4968.3|4962.3|1
1614327160000|2021-02-26 08:12:40|4968.7|4962.7|4968.3|4962.3|4968.7|4962.7|4968.3|4962.3|0
1614327170000|2021-02-26 08:12:50|4968|4962|4967.8|4961.8|4968|4962|4967.8|4961.8|0
1614327180000|2021-02-26 08:13:00|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|3
1614327190000|2021-02-26 08:13:10|4968.5|4962.5|4969|4963|4969|4963|4968.3|4962.3|2
1614327200000|2021-02-26 08:13:20|4970.8|4964.8|4969.8|4963.8|4970.8|4964.8|4969.3|4963.3|6
1614327220000|2021-02-26 08:13:40|4970.3|4964.3|4969.8|4963.8|4970.3|4964.3|4969.8|4963.8|11
1614327250000|2021-02-26 08:14:10|4969.3|4963.3|4969.8|4963.8|4969.8|4963.8|4969.3|4963.3|7
1614327260000|2021-02-26 08:14:20|4970.8|4964.8|4971.8|4965.8|4971.8|4965.8|4970.8|4964.8|4
1614327270000|2021-02-26 08:14:30|4972.8|4966.8|4973.8|4967.8|4973.8|4967.8|4972.8|4966.8|6
1614327280000|2021-02-26 08:14:40|4974.8|4968.8|4974.8|4968.8|4975.8|4969.8|4974.3|4968.3|9
1614327290000|2021-02-26 08:14:50|4975.2|4969.2|4976.8|4970.8|4976.8|4970.8|4974.8|4968.8|3
1614327300000|2021-02-26 08:15:00|4975.8|4969.8|4975.8|4969.8|4977|4971|4975.8|4969.8|14
1614327310000|2021-02-26 08:15:10|4975.4|4969.4|4975.3|4969.3|4975.4|4969.4|4975.3|4969.3|0
1614327320000|2021-02-26 08:15:20|4975.2|4969.2|4975.8|4969.8|4975.8|4969.8|4974.3|4968.3|7
1614327350000|2021-02-26 08:15:50|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|0
1614327370000|2021-02-26 08:16:10|4975.9|4969.9|4974.8|4968.8|4975.9|4969.9|4974.8|4968.8|1
1614327380000|2021-02-26 08:16:20|4975.2|4969.2|4975.8|4969.8|4975.8|4969.8|4975.2|4969.2|1
1614327390000|2021-02-26 08:16:30|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|0
1614327400000|2021-02-26 08:16:40|4975.1|4969.1|4975.8|4969.8|4976.2|4970.2|4975.1|4969.1|16
1614327410000|2021-02-26 08:16:50|4975.9|4969.9|4976.3|4970.3|4976.3|4970.3|4975.9|4969.9|0
1614327420000|2021-02-26 08:17:00|4975.8|4969.8|4970.8|4964.8|4976.8|4970.8|4970.8|4964.8|49
1614327430000|2021-02-26 08:17:10|4971.3|4965.3|4971.8|4965.8|4971.8|4965.8|4971.3|4965.3|2
1614327450000|2021-02-26 08:17:30|4971.4|4965.4|4971.8|4965.8|4971.8|4965.8|4971.4|4965.4|0
1614327460000|2021-02-26 08:17:40|4971.7|4965.7|4970.8|4964.8|4971.8|4965.8|4970.8|4964.8|1
1614327470000|2021-02-26 08:17:50|4970.1|4964.1|4969.8|4963.8|4970.1|4964.1|4969.8|4963.8|0
1614327480000|2021-02-26 08:18:00|4969.1|4963.1|4967.8|4961.8|4969.1|4963.1|4967.8|4961.8|5
1614327490000|2021-02-26 08:18:10|4967.9|4961.9|4968.8|4962.8|4968.8|4962.8|4967.9|4961.9|2
1614327500000|2021-02-26 08:18:20|4968.4|4962.4|4969.8|4963.8|4969.8|4963.8|4967.8|4961.8|5
1614327520000|2021-02-26 08:18:40|4969.4|4963.4|4969.8|4963.8|4969.8|4963.8|4969.3|4963.3|1
1614327530000|2021-02-26 08:18:50|4970.1|4964.1|4971.8|4965.8|4971.8|4965.8|4970.1|4964.1|17
1614327540000|2021-02-26 08:19:00|4971.7|4965.7|4970.8|4964.8|4971.7|4965.7|4970.8|4964.8|2
1614327550000|2021-02-26 08:19:10|4970.9|4964.9|4972.6|4966.6|4972.6|4966.6|4970.8|4964.8|7
1614327560000|2021-02-26 08:19:20|4972.9|4966.9|4973.4|4967.4|4973.4|4967.4|4972.9|4966.9|2
1614327580000|2021-02-26 08:19:40|4973.9|4967.9|4973.4|4967.4|4973.9|4967.9|4973.4|4967.4|3
1614327600000|2021-02-26 08:20:00|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|2
1614327610000|2021-02-26 08:20:10|4974.1|4968.1|4976.9|4970.9|4976.9|4970.9|4973.9|4967.9|3
1614327630000|2021-02-26 08:20:30|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|18
1614327640000|2021-02-26 08:20:40|4974.6|4968.6|4973.9|4967.9|4974.6|4968.6|4973.9|4967.9|2
1614327650000|2021-02-26 08:20:50|4973.6|4967.6|4973.4|4967.4|4973.6|4967.6|4973.4|4967.4|0
1614327660000|2021-02-26 08:21:00|4974.2|4968.2|4979.9|4973.9|4980.4|4974.4|4974.2|4968.2|25
1614327670000|2021-02-26 08:21:10|4980.1|4974.1|4980.9|4974.9|4981.1|4975.1|4979.9|4973.9|21
1614327680000|2021-02-26 08:21:20|4980.6|4974.6|4980.4|4974.4|4980.9|4974.9|4980.4|4974.4|0
1614327690000|2021-02-26 08:21:30|4979.9|4973.9|4979.4|4973.4|4979.9|4973.9|4978.9|4972.9|4
1614327700000|2021-02-26 08:21:40|4979.6|4973.6|4979.9|4973.9|4979.9|4973.9|4979.6|4973.6|1
1614327710000|2021-02-26 08:21:50|4980.3|4974.3|4980.9|4974.9|4980.9|4974.9|4980.3|4974.3|12
1614327750000|2021-02-26 08:22:30|4980.8|4974.8|4979.9|4973.9|4980.8|4974.8|4979.9|4973.9|0
1614327760000|2021-02-26 08:22:40|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|2
1614327770000|2021-02-26 08:22:50|4981.2|4975.2|4982.4|4976.4|4982.4|4976.4|4981.2|4975.2|1
1614327780000|2021-02-26 08:23:00|4982.9|4976.9|4982.9|4976.9|4983.9|4977.9|4982.9|4976.9|17
1614327790000|2021-02-26 08:23:10|4983.7|4977.7|4983.4|4977.4|4984.4|4978.4|4983.4|4977.4|27
1614327800000|2021-02-26 08:23:20|4984.4|4978.4|4983.9|4977.9|4984.4|4978.4|4983.4|4977.4|13
1614327810000|2021-02-26 08:23:30|4984.1|4978.1|4983.9|4977.9|4984.1|4978.1|4983.9|4977.9|1
1614327820000|2021-02-26 08:23:40|4982.9|4976.9|4980.9|4974.9|4982.9|4976.9|4980.9|4974.9|4
1614327830000|2021-02-26 08:23:50|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|2
1614327840000|2021-02-26 08:24:00|4981.9|4975.9|4982.2|4976.2|4982.9|4976.9|4981.9|4975.9|6
1614327850000|2021-02-26 08:24:10|4981.9|4975.9|4981.9|4975.9|4982.3|4976.3|4981.9|4975.9|1
1614327860000|2021-02-26 08:24:20|4981.2|4975.2|4981.9|4975.9|4981.9|4975.9|4980.9|4974.9|4
1614327870000|2021-02-26 08:24:30|4982.3|4976.3|4981.9|4975.9|4982.3|4976.3|4981.9|4975.9|1
1614327880000|2021-02-26 08:24:40|||||||||1
1614327900000|2021-02-26 08:25:00|4982.1|4976.1|4983.4|4977.4|4983.4|4977.4|4982.1|4976.1|1
1614327910000|2021-02-26 08:25:10|4983.3|4977.3|4982.9|4976.9|4983.3|4977.3|4982.9|4976.9|0
1614327920000|2021-02-26 08:25:20|4981.9|4975.9|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|7
1614327940000|2021-02-26 08:25:40|4986.9|4980.9|4988.9|4982.9|4988.9|4982.9|4986.9|4980.9|16
1614327950000|2021-02-26 08:25:50|4987.9|4981.9|4986.9|4980.9|4987.9|4981.9|4986.9|4980.9|4
1614327960000|2021-02-26 08:26:00|4987.3|4981.3|4987.9|4981.9|4987.9|4981.9|4987.3|4981.3|1
1614327970000|2021-02-26 08:26:10|4988.3|4982.3|4988.9|4982.9|4988.9|4982.9|4988.3|4982.3|1
1614327980000|2021-02-26 08:26:20|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|3
1614327990000|2021-02-26 08:26:30|4987.4|4981.4|4986.2|4980.2|4987.4|4981.4|4986.2|4980.2|9
1614328000000|2021-02-26 08:26:40|4985.9|4979.9|4987.6|4981.6|4987.6|4981.6|4985.9|4979.9|1
1614328010000|2021-02-26 08:26:50|||||||||1
1614328040000|2021-02-26 08:27:20|4985.8|4979.8|4988.1|4982.1|4990.6|4984.6|4985.8|4979.8|23
1614328050000|2021-02-26 08:27:30|4987.1|4981.1|4987.1|4981.1|4987.6|4981.6|4987.1|4981.1|3
1614328070000|2021-02-26 08:27:50|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|5
1614328080000|2021-02-26 08:28:00|4986|4980|4986.7|4980.7|4986.7|4980.7|4986|4980|2
1614328090000|2021-02-26 08:28:10|4987.1|4981.1|4987.6|4981.6|4987.6|4981.6|4987.1|4981.1|0
1614328100000|2021-02-26 08:28:20|4987.2|4981.2|4986.7|4980.7|4987.2|4981.2|4986.7|4980.7|5
1614328110000|2021-02-26 08:28:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|1
1614328120000|2021-02-26 08:28:40|4985.5|4979.5|4985|4979|4985.5|4979.5|4985|4979|14
1614328130000|2021-02-26 08:28:50|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4
1614328140000|2021-02-26 08:29:00|4984.5|4978.5|4983.2|4977.2|4984.5|4978.5|4983.2|4977.2|5
1614328150000|2021-02-26 08:29:10|4982.3|4976.3|4985|4979|4985|4979|4982.3|4976.3|3
1614328160000|2021-02-26 08:29:20|4985.6|4979.6|4986.4|4980.4|4986.4|4980.4|4985.6|4979.6|1
1614328170000|2021-02-26 08:29:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|2
1614328180000|2021-02-26 08:29:40|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|0
1614328190000|2021-02-26 08:29:50|4986.3|4980.3|4988|4982|4988|4982|4986.3|4980.3|2
1614328200000|2021-02-26 08:30:00|4987.6|4981.6|4987.1|4981.1|4987.6|4981.6|4987.1|4981.1|1
1614328210000|2021-02-26 08:30:10|4987.2|4981.2|4987.1|4981.1|4987.5|4981.5|4987.1|4981.1|1
1614328220000|2021-02-26 08:30:20|4986.7|4980.7|4987.1|4981.1|4987.1|4981.1|4986.7|4980.7|7
1614328230000|2021-02-26 08:30:30|4986.7|4980.7|4986.7|4980.7|4987.1|4981.1|4986.7|4980.7|9
1614328240000|2021-02-26 08:30:40|||||||||1
1614328250000|2021-02-26 08:30:50|4988|4982|4988.8|4982.8|4988.8|4982.8|4988|4982|8
1614328260000|2021-02-26 08:31:00|4989.2|4983.2|4988.8|4982.8|4989.2|4983.2|4988.8|4982.8|1
1614328270000|2021-02-26 08:31:10|4988|4982|4987.6|4981.6|4988|4982|4987.6|4981.6|1
1614328280000|2021-02-26 08:31:20|4988|4982|4988|4982|4988|4982|4988|4982|1
1614328290000|2021-02-26 08:31:30|4987.8|4981.8|4988|4982|4988|4982|4987.8|4981.8|1
1614328320000|2021-02-26 08:32:00|4987.6|4981.6|4988|4982|4989.3|4983.3|4987.6|4981.6|15
1614328330000|2021-02-26 08:32:10|4987.6|4981.6|4984.8|4978.8|4987.6|4981.6|4984.8|4978.8|5
1614328340000|2021-02-26 08:32:20|4984.4|4978.4|4984.3|4978.3|4984.4|4978.4|4984.3|4978.3|0
1614328350000|2021-02-26 08:32:30|4984.8|4978.8|4984.3|4978.3|4984.8|4978.8|4984.3|4978.3|0
1614328360000|2021-02-26 08:32:40|4983.3|4977.3|4983.8|4977.8|4983.8|4977.8|4983.3|4977.3|0
1614328370000|2021-02-26 08:32:50|4982.7|4976.7|4982.3|4976.3|4982.7|4976.7|4982.3|4976.3|10
1614328380000|2021-02-26 08:33:00|4980.3|4974.3|4980.7|4974.7|4980.7|4974.7|4980.3|4974.3|9
1614328420000|2021-02-26 08:33:40|4980.3|4974.3|4980.7|4974.7|4980.7|4974.7|4980.3|4974.3|2
1614328440000|2021-02-26 08:34:00|4980.8|4974.8|4980.3|4974.3|4981.2|4975.2|4980.3|4974.3|0
1614328460000|2021-02-26 08:34:20|4980.4|4974.4|4983.8|4977.8|4983.8|4977.8|4980.4|4974.4|2
1614328470000|2021-02-26 08:34:30|4983.5|4977.5|4982.1|4976.1|4983.5|4977.5|4982.1|4976.1|0
1614328480000|2021-02-26 08:34:40|4982.5|4976.5|4983|4977|4983|4977|4982.5|4976.5|1
1614328490000|2021-02-26 08:34:50|4984.1|4978.1|4984.7|4978.7|4984.7|4978.7|4984.1|4978.1|5
1614328500000|2021-02-26 08:35:00|4985.2|4979.2|4985.6|4979.6|4985.6|4979.6|4985.2|4979.2|1
1614328510000|2021-02-26 08:35:10|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|1
1614328520000|2021-02-26 08:35:20|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|0
1614328530000|2021-02-26 08:35:30|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|1
1614328540000|2021-02-26 08:35:40|4985|4979|4985.6|4979.6|4985.6|4979.6|4983.8|4977.8|6
1614328560000|2021-02-26 08:36:00|4985.5|4979.5|4984.7|4978.7|4985.5|4979.5|4984.7|4978.7|1
1614328580000|2021-02-26 08:36:20|4984.6|4978.6|4983.8|4977.8|4984.6|4978.6|4983.8|4977.8|1
1614328600000|2021-02-26 08:36:40|4984.2|4978.2|4984.7|4978.7|4984.7|4978.7|4984.2|4978.2|1
1614328640000|2021-02-26 08:37:20|4984.6|4978.6|4983.8|4977.8|4984.6|4978.6|4983.8|4977.8|1
1614328670000|2021-02-26 08:37:50|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|0
1614328680000|2021-02-26 08:38:00|4983.3|4977.3|4982.1|4976.1|4983.3|4977.3|4982.1|4976.1|4
1614328690000|2021-02-26 08:38:10|4982.5|4976.5|4983|4977|4983|4977|4982.5|4976.5|2
1614328700000|2021-02-26 08:38:20|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|3
1614328710000|2021-02-26 08:38:30|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|1
1614328730000|2021-02-26 08:38:50|4983.7|4977.7|4982.5|4976.5|4983.7|4977.7|4982.5|4976.5|1
1614328740000|2021-02-26 08:39:00|4982|4976|4982.1|4976.1|4982.1|4976.1|4982|4976|11
1614328750000|2021-02-26 08:39:10|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|1
1614328760000|2021-02-26 08:39:20|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.6|4975.6|1
1614328770000|2021-02-26 08:39:30|4981.6|4975.6|4982.1|4976.1|4982.1|4976.1|4981.6|4975.6|3
1614328780000|2021-02-26 08:39:40|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|0
1614328790000|2021-02-26 08:39:50|4982.1|4976.1|4982.4|4976.4|4982.4|4976.4|4982.1|4976.1|1
1614328800000|2021-02-26 08:40:00|4982.1|4976.1|4982.1|4976.1|4982.4|4976.4|4982.1|4976.1|0
1614328850000|2021-02-26 08:40:50|4981.9|4975.9|4981.6|4975.6|4981.9|4975.9|4981.6|4975.6|0
1614328860000|2021-02-26 08:41:00|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4981.7|4975.7|1
1614328890000|2021-02-26 08:41:30|4981.7|4975.7|4981.7|4975.7|4982.1|4976.1|4981.7|4975.7|0
1614328900000|2021-02-26 08:41:40|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|0
1614328940000|2021-02-26 08:42:20|4981.7|4975.7|4981.6|4975.6|4981.7|4975.7|4981.6|4975.6|3
1614328950000|2021-02-26 08:42:30|4981.7|4975.7|4981.6|4975.6|4981.7|4975.7|4981.6|4975.6|2
1614328960000|2021-02-26 08:42:40|4981.7|4975.7|4982.1|4976.1|4982.1|4976.1|4981.7|4975.7|0
1614328970000|2021-02-26 08:42:50|||||||||1
1614328980000|2021-02-26 08:43:00|4981.7|4975.7|4982.3|4976.3|4982.3|4976.3|4981.7|4975.7|0
1614329000000|2021-02-26 08:43:20|4983.1|4977.1|4983.3|4977.3|4983.3|4977.3|4983.1|4977.1|5
1614329020000|2021-02-26 08:43:40|4982.9|4976.9|4982.8|4976.8|4982.9|4976.9|4982.3|4976.3|1
1614329030000|2021-02-26 08:43:50|4982.7|4976.7|4981.7|4975.7|4982.7|4976.7|4981.7|4975.7|0
1614329050000|2021-02-26 08:44:10|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|1
1614329080000|2021-02-26 08:44:40|4982.2|4976.2|4984.2|4978.2|4984.2|4978.2|4981.8|4975.8|3
1614329090000|2021-02-26 08:44:50|4984.6|4978.6|4987.3|4981.3|4987.3|4981.3|4984.6|4978.6|4
1614329100000|2021-02-26 08:45:00|4987.1|4981.1|4986.3|4980.3|4987.1|4981.1|4986.3|4980.3|3
1614329110000|2021-02-26 08:45:10|4986.7|4980.7|4986.3|4980.3|4986.8|4980.8|4986.3|4980.3|1
1614329130000|2021-02-26 08:45:30|4986.2|4980.2|4985.3|4979.3|4986.2|4980.2|4985.3|4979.3|0
1614329140000|2021-02-26 08:45:40|4985.7|4979.7|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|1
1614329150000|2021-02-26 08:45:50|4984.7|4978.7|4984.3|4978.3|4984.7|4978.7|4984.3|4978.3|0
1614329160000|2021-02-26 08:46:00|4983.2|4977.2|4981.7|4975.7|4983.2|4977.2|4981.7|4975.7|2
1614329170000|2021-02-26 08:46:10|4981.3|4975.3|4980.7|4974.7|4981.3|4975.3|4980.7|4974.7|6
1614329180000|2021-02-26 08:46:20|4981.1|4975.1|4981.3|4975.3|4981.3|4975.3|4981.1|4975.1|1
1614329190000|2021-02-26 08:46:30|4980.9|4974.9|4981.3|4975.3|4981.7|4975.7|4980.7|4974.7|2
1614329200000|2021-02-26 08:46:40|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|0
1614329210000|2021-02-26 08:46:50|4982.1|4976.1|4982.2|4976.2|4982.2|4976.2|4982.1|4976.1|0
1614329220000|2021-02-26 08:47:00|4982.3|4976.3|4982.7|4976.7|4982.7|4976.7|4982.3|4976.3|0
1614329230000|2021-02-26 08:47:10|4983.3|4977.3|4982.3|4976.3|4983.3|4977.3|4982.3|4976.3|1
1614329240000|2021-02-26 08:47:20|4981.5|4975.5|4981.3|4975.3|4981.5|4975.5|4981.3|4975.3|0
1614329270000|2021-02-26 08:47:50|4981.2|4975.2|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|0
1614329280000|2021-02-26 08:48:00|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|3
1614329290000|2021-02-26 08:48:10|4980.8|4974.8|4982.3|4976.3|4982.3|4976.3|4980.7|4974.7|5
1614329330000|2021-02-26 08:48:50|4983.1|4977.1|4983.3|4977.3|4983.3|4977.3|4983.1|4977.1|0
1614329340000|2021-02-26 08:49:00|4983.8|4977.8|4983.3|4977.3|4983.8|4977.8|4983.3|4977.3|0
1614329360000|2021-02-26 08:49:20|4982.9|4976.9|4982.3|4976.3|4982.9|4976.9|4982.3|4976.3|0
1614329390000|2021-02-26 08:49:50|4982.7|4976.7|4983.3|4977.3|4983.3|4977.3|4982.7|4976.7|0
1614329400000|2021-02-26 08:50:00|4981.3|4975.3|4981.3|4975.3|4982.3|4976.3|4980.9|4974.9|12
1614329430000|2021-02-26 08:50:30|4981.8|4975.8|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|0
1614329490000|2021-02-26 08:51:30|4981.7|4975.7|4982.7|4976.7|4982.7|4976.7|4981.7|4975.7|0
1614329500000|2021-02-26 08:51:40|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|0
1614329510000|2021-02-26 08:51:50|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|0
1614329520000|2021-02-26 08:52:00|4983.3|4977.3|4983.7|4977.7|4983.7|4977.7|4983.3|4977.3|0
1614329530000|2021-02-26 08:52:10|4983.3|4977.3|4983.3|4977.3|4983.7|4977.7|4983.3|4977.3|0
1614329540000|2021-02-26 08:52:20|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.3|4977.3|0
1614329550000|2021-02-26 08:52:30|4983.3|4977.3|4983.3|4977.3|4983.7|4977.7|4981.9|4975.9|0
1614329560000|2021-02-26 08:52:40|4982.5|4976.5|4982.3|4976.3|4982.5|4976.5|4982.3|4976.3|2
1614329570000|2021-02-26 08:52:50|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|0
1614329580000|2021-02-26 08:53:00|4981.7|4975.7|4981.8|4975.8|4982.3|4976.3|4981.7|4975.7|0
1614329600000|2021-02-26 08:53:20|4981.7|4975.7|4981.3|4975.3|4981.7|4975.7|4981.3|4975.3|0
1614329650000|2021-02-26 08:54:10|4981.2|4975.2|4980.8|4974.8|4981.2|4975.2|4980.8|4974.8|0
1614329660000|2021-02-26 08:54:20|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|1
1614329680000|2021-02-26 08:54:40|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|1
1614329690000|2021-02-26 08:54:50|4980.2|4974.2|4979.8|4973.8|4980.2|4974.2|4979.8|4973.8|0
1614329710000|2021-02-26 08:55:10|4979.3|4973.3|4978.8|4972.8|4979.3|4973.3|4978.8|4972.8|1
1614329720000|2021-02-26 08:55:20|4978.4|4972.4|4977.3|4971.3|4978.4|4972.4|4977.3|4971.3|2
1614329750000|2021-02-26 08:55:50|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|1
1614329790000|2021-02-26 08:56:30|4979|4973|4977.3|4971.3|4979.3|4973.3|4977.3|4971.3|3
1614329850000|2021-02-26 08:57:30|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|11
1614329870000|2021-02-26 08:57:50|4976.7|4970.7|4976.4|4970.4|4976.8|4970.8|4976.4|4970.4|0
1614329880000|2021-02-26 08:58:00|4976.3|4970.3|4977.3|4971.3|4977.3|4971.3|4976.3|4970.3|0
1614329890000|2021-02-26 08:58:10|4977.2|4971.2|4975.8|4969.8|4977.2|4971.2|4975.8|4969.8|0
1614329920000|2021-02-26 08:58:40|4974.3|4968.3|4974.3|4968.3|4974.3|4968.3|4974.3|4968.3|2
1614329940000|2021-02-26 08:59:00|4974.4|4968.4|4973.3|4967.3|4974.8|4968.8|4973.3|4967.3|1
1614329960000|2021-02-26 08:59:20|4973.4|4967.4|4974.3|4968.3|4974.3|4968.3|4973.4|4967.4|1
1614330000000|2021-02-26 09:00:00|4974.5|4968.5|4975.3|4969.3|4975.3|4969.3|4974.5|4968.5|1
1614330030000|2021-02-26 09:00:30|4974.9|4968.9|4974.3|4968.3|4974.9|4968.9|4974.3|4968.3|0
1614330040000|2021-02-26 09:00:40|4974.7|4968.7|4974.8|4968.8|4975.3|4969.3|4974.7|4968.7|0
1614330050000|2021-02-26 09:00:50|4975|4969|4976.3|4970.3|4976.3|4970.3|4975|4969|2
1614330060000|2021-02-26 09:01:00|4977|4971|4977.3|4971.3|4977.3|4971.3|4977|4971|2
1614330070000|2021-02-26 09:01:10|4977.7|4971.7|4978.3|4972.3|4978.3|4972.3|4977.7|4971.7|0
1614330090000|2021-02-26 09:01:30|4980.3|4974.3|4981.3|4975.3|4981.3|4975.3|4980.3|4974.3|7
1614330110000|2021-02-26 09:01:50|4981.7|4975.7|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|4
1614330130000|2021-02-26 09:02:10|4982|4976|4982.3|4976.3|4982.3|4976.3|4982|4976|0
1614330140000|2021-02-26 09:02:20|4983.3|4977.3|4985.3|4979.3|4985.3|4979.3|4983.3|4977.3|13
1614330150000|2021-02-26 09:02:30|4985.2|4979.2|4986.3|4980.3|4986.3|4980.3|4985.2|4979.2|5
1614330180000|2021-02-26 09:03:00|||||||||1
1614330190000|2021-02-26 09:03:10|4986.6|4980.6|4988.3|4982.3|4988.3|4982.3|4986.6|4980.6|1
1614330200000|2021-02-26 09:03:20|4992.8|4986.8|4992.3|4986.3|4992.8|4986.8|4991.8|4985.8|9
1614330210000|2021-02-26 09:03:30|||||||||1
1614330220000|2021-02-26 09:03:40|4991.1|4985.1|4989.3|4983.3|4991.1|4985.1|4989.3|4983.3|5
1614330240000|2021-02-26 09:04:00|4990.1|4984.1|4988.8|4982.8|4990.1|4984.1|4987.8|4981.8|7
1614330250000|2021-02-26 09:04:10|4988.5|4982.5|4986.8|4980.8|4988.5|4982.5|4986.8|4980.8|10
1614330260000|2021-02-26 09:04:20|4987.1|4981.1|4987.3|4981.3|4987.3|4981.3|4987.1|4981.1|3
1614330280000|2021-02-26 09:04:40|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1614330310000|2021-02-26 09:05:10|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|2
1614330360000|2021-02-26 09:06:00|4989|4983|4991.3|4985.3|4991.3|4985.3|4989|4983|5
1614330380000|2021-02-26 09:06:20|||||||||1
1614330390000|2021-02-26 09:06:30|||||||||2
1614330400000|2021-02-26 09:06:40|4991.8|4985.8|4993.3|4987.3|4993.3|4987.3|4991.8|4985.8|1
1614330410000|2021-02-26 09:06:50|4993.1|4987.1|4993.3|4987.3|4993.3|4987.3|4993.1|4987.1|1
1614330420000|2021-02-26 09:07:00|4992.3|4986.3|4992.3|4986.3|4992.3|4986.3|4992.3|4986.3|8
1614330430000|2021-02-26 09:07:10|4991.9|4985.9|4991.3|4985.3|4992.3|4986.3|4990.9|4984.9|4
1614330440000|2021-02-26 09:07:20|4990.9|4984.9|4990.8|4984.8|4990.9|4984.9|4990.8|4984.8|0
1614330450000|2021-02-26 09:07:30|||||||||7
1614330470000|2021-02-26 09:07:50|||||||||12
1614330480000|2021-02-26 09:08:00|||||||||5
1614330490000|2021-02-26 09:08:10|4991|4985|4992.8|4986.8|4992.8|4986.8|4991|4985|13
1614330500000|2021-02-26 09:08:20|4993|4987|4995.8|4989.8|4995.8|4989.8|4993|4987|15
1614330510000|2021-02-26 09:08:30|4997.8|4991.8|4997.8|4991.8|4997.8|4991.8|4997.8|4991.8|22
1614330520000|2021-02-26 09:08:40|5003.8|4997.8|5002.8|4996.8|5004.3|4998.3|5002.8|4996.8|82
1614330530000|2021-02-26 09:08:50|5002.3|4996.3|5001.8|4995.8|5002.3|4996.3|5001.8|4995.8|3
1614330540000|2021-02-26 09:09:00|5002.3|4996.3|5001.8|4995.8|5002.3|4996.3|5001.8|4995.8|3
1614330550000|2021-02-26 09:09:10|5001.9|4995.9|5002.3|4996.3|5002.3|4996.3|5001.9|4995.9|3
1614330570000|2021-02-26 09:09:30|5002.4|4996.4|5002.8|4996.8|5002.8|4996.8|5002.4|4996.4|0
1614330580000|2021-02-26 09:09:40|5002.4|4996.4|5001.8|4995.8|5002.4|4996.4|5001.8|4995.8|2
1614330590000|2021-02-26 09:09:50|5001.4|4995.4|5000.8|4994.8|5001.4|4995.4|5000.8|4994.8|0
1614330600000|2021-02-26 09:10:00|4999.3|4993.3|4998.3|4992.3|4999.3|4993.3|4998.3|4992.3|4
1614330640000|2021-02-26 09:10:40|4997.9|4991.9|4997.3|4991.3|4997.9|4991.9|4997.3|4991.3|0
1614330660000|2021-02-26 09:11:00|||||||||1
1614330670000|2021-02-26 09:11:10|4996.9|4990.9|4996.3|4990.3|4996.9|4990.9|4996.3|4990.3|0
1614330680000|2021-02-26 09:11:20|4996.6|4990.6|4997.3|4991.3|4997.3|4991.3|4996.6|4990.6|1
1614330690000|2021-02-26 09:11:30|4997.4|4991.4|4998.3|4992.3|4998.3|4992.3|4997.4|4991.4|2
1614330720000|2021-02-26 09:12:00|4998.6|4992.6|4999.3|4993.3|4999.3|4993.3|4998.6|4992.6|0
1614330730000|2021-02-26 09:12:10|4998.9|4992.9|4998.8|4992.8|4998.9|4992.9|4998.8|4992.8|3
1614330750000|2021-02-26 09:12:30|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4997.9|4991.9|3
1614330760000|2021-02-26 09:12:40|4999|4993|5000.3|4994.3|5000.3|4994.3|4999|4993|2
1614330790000|2021-02-26 09:13:10|5000.6|4994.6|5000.8|4994.8|5000.8|4994.8|5000.6|4994.6|0
1614330810000|2021-02-26 09:13:30|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|1
1614330850000|2021-02-26 09:14:10|5000.1|4994.1|4999.8|4993.8|5000.1|4994.1|4999.8|4993.8|0
1614330860000|2021-02-26 09:14:20|4997.8|4991.8|4998.3|4992.3|4998.3|4992.3|4997.3|4991.3|25
1614330890000|2021-02-26 09:14:50|4998.1|4992.1|4997.3|4991.3|4998.1|4992.1|4997.3|4991.3|0
1614330900000|2021-02-26 09:15:00|4996.9|4990.9|4997.3|4991.3|4997.3|4991.3|4996.9|4990.9|2
1614330910000|2021-02-26 09:15:10|4997.2|4991.2|4996.7|4990.7|4997.2|4991.2|4996.7|4990.7|0
1614330930000|2021-02-26 09:15:30|4996.9|4990.9|4996.7|4990.7|4997.2|4991.2|4996.7|4990.7|0
1614330940000|2021-02-26 09:15:40|4996.6|4990.6|4996.2|4990.2|4996.6|4990.6|4996.2|4990.2|2
1614330960000|2021-02-26 09:16:00|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|1
1614330970000|2021-02-26 09:16:10|4997.4|4991.4|4998.2|4992.2|4998.2|4992.2|4997.4|4991.4|1
1614331010000|2021-02-26 09:16:50|4998.6|4992.6|4999.2|4993.2|4999.2|4993.2|4998.6|4992.6|0
1614331020000|2021-02-26 09:17:00|4999.4|4993.4|5000.2|4994.2|5000.2|4994.2|4999.4|4993.4|1
1614331030000|2021-02-26 09:17:10|5000.6|4994.6|5003.7|4997.7|5003.7|4997.7|5000.6|4994.6|19
1614331040000|2021-02-26 09:17:20|5003.4|4997.4|5003.2|4997.2|5003.4|4997.4|5003.2|4997.2|4
1614331060000|2021-02-26 09:17:40|5002.9|4996.9|5001.2|4995.2|5002.9|4996.9|5001.2|4995.2|12
1614331090000|2021-02-26 09:18:10|5001.6|4995.6|5002.2|4996.2|5002.2|4996.2|5001.6|4995.6|0
1614331100000|2021-02-26 09:18:20|5002.1|4996.1|5001.2|4995.2|5002.1|4996.1|5001.2|4995.2|0
1614331110000|2021-02-26 09:18:30|5000.9|4994.9|5000.7|4994.7|5000.9|4994.9|5000.7|4994.7|0
1614331130000|2021-02-26 09:18:50|5000.6|4994.6|4999.2|4993.2|5000.6|4994.6|4999.2|4993.2|0
1614331150000|2021-02-26 09:19:10|4999.1|4993.1|4999.2|4993.2|4999.2|4993.2|4998.2|4992.2|0
1614331160000|2021-02-26 09:19:20|4999.1|4993.1|4998.2|4992.2|4999.1|4993.1|4998.2|4992.2|0
1614331180000|2021-02-26 09:19:40|4998.4|4992.4|4999.2|4993.2|4999.2|4993.2|4998.4|4992.4|2
1614331200000|2021-02-26 09:20:00|4999.1|4993.1|4998.7|4992.7|4999.1|4993.1|4998.7|4992.7|1
1614331210000|2021-02-26 09:20:10|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|0
1614331250000|2021-02-26 09:20:50|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|5
1614331260000|2021-02-26 09:21:00|4996.5|4990.5|4996.2|4990.2|4996.5|4990.5|4996.2|4990.2|2
1614331270000|2021-02-26 09:21:10|4995.9|4989.9|4995.2|4989.2|4995.9|4989.9|4995.2|4989.2|1
1614331280000|2021-02-26 09:21:20|4994.7|4988.7|4993.2|4987.2|4994.7|4988.7|4993.2|4987.2|2
1614331300000|2021-02-26 09:21:40|4993.1|4987.1|4992.2|4986.2|4993.1|4987.1|4992.2|4986.2|2
1614331320000|2021-02-26 09:22:00|4991.2|4985.2|4990.2|4984.2|4991.2|4985.2|4990.2|4984.2|8
1614331330000|2021-02-26 09:22:10|4990.6|4984.6|4990.7|4984.7|4991.2|4985.2|4990.6|4984.6|1
1614331340000|2021-02-26 09:22:20|4990.6|4984.6|4991.2|4985.2|4991.2|4985.2|4990.2|4984.2|1
1614331350000|2021-02-26 09:22:30|4991.6|4985.6|4991.7|4985.7|4991.7|4985.7|4991.6|4985.6|0
1614331360000|2021-02-26 09:22:40|4991|4985|4990.2|4984.2|4991|4985|4990.2|4984.2|2
1614331370000|2021-02-26 09:22:50|4990.9|4984.9|4991.2|4985.2|4991.2|4985.2|4990.9|4984.9|6
1614331390000|2021-02-26 09:23:10|4991.6|4985.6|4993.2|4987.2|4993.2|4987.2|4991.6|4985.6|4
1614331400000|2021-02-26 09:23:20|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|6
1614331410000|2021-02-26 09:23:30|4994.1|4988.1|4993.2|4987.2|4994.2|4988.2|4993.2|4987.2|0
1614331430000|2021-02-26 09:23:50|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|0
1614331440000|2021-02-26 09:24:00|||||||||5
1614331450000|2021-02-26 09:24:10|4993.2|4987.2|4994.2|4988.2|4994.2|4988.2|4993.2|4987.2|6
1614331460000|2021-02-26 09:24:20|4993.5|4987.5|4993.2|4987.2|4993.5|4987.5|4993.2|4987.2|0
1614331470000|2021-02-26 09:24:30|4993.6|4987.6|4993.7|4987.7|4993.7|4987.7|4993.6|4987.6|0
1614331480000|2021-02-26 09:24:40|4994.1|4988.1|4993.2|4987.2|4994.2|4988.2|4993.2|4987.2|3
1614331530000|2021-02-26 09:25:30|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|2
1614331540000|2021-02-26 09:25:40|4994|4988|4993.2|4987.2|4994|4988|4993.2|4987.2|1
1614331580000|2021-02-26 09:26:20|4992.9|4986.9|4992.7|4986.7|4992.9|4986.9|4992.7|4986.7|0
1614331590000|2021-02-26 09:26:30|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|0
1614331610000|2021-02-26 09:26:50|4993.6|4987.6|4992.2|4986.2|4993.7|4987.7|4992.2|4986.2|13
1614331620000|2021-02-26 09:27:00|4991.8|4985.8|4990.2|4984.2|4991.8|4985.8|4990.2|4984.2|1
1614331630000|2021-02-26 09:27:10|4989.8|4983.8|4991.2|4985.2|4991.2|4985.2|4989.7|4983.7|4
1614331680000|2021-02-26 09:28:00|4991.6|4985.6|4991.7|4985.7|4991.7|4985.7|4991.6|4985.6|0
1614331690000|2021-02-26 09:28:10|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|1
1614331720000|2021-02-26 09:28:40|4992.3|4986.3|4992.7|4986.7|4992.7|4986.7|4992.3|4986.3|0
1614331740000|2021-02-26 09:29:00|4993.1|4987.1|4993.2|4987.2|4993.2|4987.2|4993.1|4987.1|1
1614331750000|2021-02-26 09:29:10|4992.8|4986.8|4992.7|4986.7|4992.8|4986.8|4992.7|4986.7|0
1614331760000|2021-02-26 09:29:20|4992.6|4986.6|4992.2|4986.2|4992.6|4986.6|4992.2|4986.2|2
1614331770000|2021-02-26 09:29:30|4992.3|4986.3|4992.2|4986.2|4992.3|4986.3|4992.2|4986.2|1
1614331780000|2021-02-26 09:29:40|4991.8|4985.8|4993.2|4987.2|4993.2|4987.2|4991.8|4985.8|3
1614331790000|2021-02-26 09:29:50|4993.6|4987.6|4992.2|4986.2|4993.7|4987.7|4992.2|4986.2|5
1614331810000|2021-02-26 09:30:10|4991.8|4985.8|4989.7|4983.7|4991.8|4985.8|4989.7|4983.7|9
1614331820000|2021-02-26 09:30:20|4989.6|4983.6|4989.2|4983.2|4989.6|4983.6|4989.2|4983.2|7
1614331830000|2021-02-26 09:30:30|4988.8|4982.8|4988.2|4982.2|4988.8|4982.8|4988.2|4982.2|0
1614331840000|2021-02-26 09:30:40|4988.1|4982.1|4987.2|4981.2|4988.1|4982.1|4987.2|4981.2|0
1614331850000|2021-02-26 09:30:50|4988.2|4982.2|4987.7|4981.7|4988.2|4982.2|4987.7|4981.7|0
1614331860000|2021-02-26 09:31:00|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4987.2|4981.2|4
1614331880000|2021-02-26 09:31:20|4988.6|4982.6|4987.2|4981.2|4988.7|4982.7|4987.2|4981.2|4
1614331890000|2021-02-26 09:31:30|4987.6|4981.6|4988.2|4982.2|4988.2|4982.2|4987.6|4981.6|1
1614331920000|2021-02-26 09:32:00|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|0
1614331940000|2021-02-26 09:32:20|4987.3|4981.3|4989.2|4983.2|4989.2|4983.2|4987.3|4981.3|0
1614331950000|2021-02-26 09:32:30|4988.5|4982.5|4988.2|4982.2|4988.5|4982.5|4988.2|4982.2|0
1614331970000|2021-02-26 09:32:50|4987.8|4981.8|4986.7|4980.7|4987.8|4981.8|4986.7|4980.7|1
1614331980000|2021-02-26 09:33:00|4986.6|4980.6|4987.7|4981.7|4987.7|4981.7|4986.2|4980.2|17
1614331990000|2021-02-26 09:33:10|4987.6|4981.6|4987.2|4981.2|4987.6|4981.6|4987.2|4981.2|1
1614332000000|2021-02-26 09:33:20|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1614332010000|2021-02-26 09:33:30|4989|4983|4989.2|4983.2|4989.2|4983.2|4989|4983|0
1614332030000|2021-02-26 09:33:50|4988.8|4982.8|4988.2|4982.2|4988.8|4982.8|4988.2|4982.2|0
1614332040000|2021-02-26 09:34:00|4988.6|4982.6|4988.2|4982.2|4988.7|4982.7|4988.2|4982.2|0
1614332080000|2021-02-26 09:34:40|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|1
1614332100000|2021-02-26 09:35:00|4989.6|4983.6|4989.7|4983.7|4989.7|4983.7|4989.6|4983.6|0
1614332110000|2021-02-26 09:35:10|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|0
1614332120000|2021-02-26 09:35:20|4989.6|4983.6|4990.2|4984.2|4990.2|4984.2|4989.6|4983.6|1
1614332130000|2021-02-26 09:35:30|4991|4985|4991.2|4985.2|4991.2|4985.2|4991|4985|1
1614332140000|2021-02-26 09:35:40|4991.3|4985.3|4992.2|4986.2|4992.2|4986.2|4991.3|4985.3|1
1614332170000|2021-02-26 09:36:10|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|5
1614332200000|2021-02-26 09:36:40|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|2
1614332220000|2021-02-26 09:37:00|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|1
1614332310000|2021-02-26 09:38:30|4992.6|4986.6|4992.2|4986.2|4992.6|4986.6|4992.2|4986.2|0
1614332320000|2021-02-26 09:38:40|4992.6|4986.6|4993.2|4987.2|4993.2|4987.2|4992.6|4986.6|2
1614332340000|2021-02-26 09:39:00|4993.6|4987.6|4994.2|4988.2|4994.2|4988.2|4993.6|4987.6|1
1614332350000|2021-02-26 09:39:10|4994.6|4988.6|4995.2|4989.2|4995.2|4989.2|4994.6|4988.6|0
1614332360000|2021-02-26 09:39:20|||||||||5
1614332380000|2021-02-26 09:39:40|4995.6|4989.6|4995.2|4989.2|4995.6|4989.6|4994.7|4988.7|3
1614332390000|2021-02-26 09:39:50|4995.1|4989.1|4994.2|4988.2|4995.1|4989.1|4994.2|4988.2|1
1614332400000|2021-02-26 09:40:00|4994.3|4988.3|4994.2|4988.2|4994.3|4988.3|4994.2|4988.2|1
1614332410000|2021-02-26 09:40:10|4994|4988|4993.2|4987.2|4994|4988|4993.2|4987.2|2
1614332430000|2021-02-26 09:40:30|4994|4988|4994.2|4988.2|4994.2|4988.2|4994|4988|0
1614332480000|2021-02-26 09:41:20|4994.1|4988.1|4993.2|4987.2|4994.1|4988.1|4993.2|4987.2|1
1614332490000|2021-02-26 09:41:30|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|0
1614332500000|2021-02-26 09:41:40|4992.6|4986.6|4990.2|4984.2|4992.6|4986.6|4990.2|4984.2|1
1614332510000|2021-02-26 09:41:50|4989.8|4983.8|4989.2|4983.2|4989.8|4983.8|4989.2|4983.2|0
1614332530000|2021-02-26 09:42:10|4989.6|4983.6|4990.8|4984.8|4990.8|4984.8|4989.6|4983.6|7
1614332550000|2021-02-26 09:42:30|4991.3|4985.3|4991.2|4985.2|4991.3|4985.3|4991.2|4985.2|6
1614332590000|2021-02-26 09:43:10|4991.3|4985.3|4991.3|4985.3|4991.3|4985.3|4991.3|4985.3|0
1614332600000|2021-02-26 09:43:20|4991.8|4985.8|4991.8|4985.8|4992.2|4986.2|4991.8|4985.8|10
1614332610000|2021-02-26 09:43:30|4991.9|4985.9|4992.2|4986.2|4992.2|4986.2|4991.8|4985.8|4
1614332630000|2021-02-26 09:43:50|4992.3|4986.3|4994.2|4988.2|4994.2|4988.2|4992.3|4986.3|1
1614332650000|2021-02-26 09:44:10|4994.1|4988.1|4994.2|4988.2|4994.2|4988.2|4993.2|4987.2|0
1614332680000|2021-02-26 09:44:40|4994.3|4988.3|4996.2|4990.2|4996.2|4990.2|4994.3|4988.3|1
1614332700000|2021-02-26 09:45:00|4996.1|4990.1|4995.2|4989.2|4996.1|4990.1|4994.2|4988.2|0
1614332710000|2021-02-26 09:45:10|4994.7|4988.7|4994.2|4988.2|4994.7|4988.7|4994.2|4988.2|0
1614332720000|2021-02-26 09:45:20|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|0
1614332730000|2021-02-26 09:45:30|4994.7|4988.7|4994.3|4988.3|4994.7|4988.7|4994.3|4988.3|0
1614332740000|2021-02-26 09:45:40|4994.7|4988.7|4994.8|4988.8|4994.8|4988.8|4994.7|4988.7|1
1614332750000|2021-02-26 09:45:50|4995|4989|4995.3|4989.3|4995.3|4989.3|4995|4989|1
1614332760000|2021-02-26 09:46:00|4995.5|4989.5|4995.8|4989.8|4996.3|4990.3|4995.3|4989.3|8
1614332770000|2021-02-26 09:46:10|4996.3|4990.3|4993.8|4987.8|4996.3|4990.3|4993.8|4987.8|4
1614332790000|2021-02-26 09:46:30|4994.6|4988.6|4994.8|4988.8|4994.8|4988.8|4994.6|4988.6|0
1614332810000|2021-02-26 09:46:50|4993.8|4987.8|4993.8|4987.8|4993.8|4987.8|4993.8|4987.8|2
1614332880000|2021-02-26 09:48:00|4992.8|4986.8|4993.8|4987.8|4993.8|4987.8|4992.8|4986.8|2
1614332890000|2021-02-26 09:48:10|4992.8|4986.8|4992.8|4986.8|4992.8|4986.8|4992.8|4986.8|1
1614332900000|2021-02-26 09:48:20|4992.5|4986.5|4990.8|4984.8|4992.5|4986.5|4990.8|4984.8|4
1614332910000|2021-02-26 09:48:30|4990.5|4984.5|4988.8|4982.8|4990.5|4984.5|4988.8|4982.8|1
1614332930000|2021-02-26 09:48:50|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4986.5|4980.5|2
1614332940000|2021-02-26 09:49:00|4988.2|4982.2|4988.8|4982.8|4988.8|4982.8|4988.2|4982.2|2
1614332950000|2021-02-26 09:49:10|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1614332960000|2021-02-26 09:49:20|||||||||1
1614332970000|2021-02-26 09:49:30|4987.5|4981.5|4987.8|4981.8|4987.8|4981.8|4987.5|4981.5|2
1614332980000|2021-02-26 09:49:40|4989.8|4983.8|4990.8|4984.8|4990.8|4984.8|4989.8|4983.8|6
1614333010000|2021-02-26 09:50:10|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|2
1614333030000|2021-02-26 09:50:30|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1614333050000|2021-02-26 09:50:50|4987.7|4981.7|4986.8|4980.8|4987.7|4981.7|4986.8|4980.8|0
1614333060000|2021-02-26 09:51:00|4986.5|4980.5|4987.8|4981.8|4987.8|4981.8|4986.3|4980.3|5
1614333070000|2021-02-26 09:51:10|4987.5|4981.5|4987.8|4981.8|4987.8|4981.8|4987.3|4981.3|3
1614333090000|2021-02-26 09:51:30|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|6
1614333120000|2021-02-26 09:52:00|4986.7|4980.7|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|12
1614333140000|2021-02-26 09:52:20|4986.5|4980.5|4982.8|4976.8|4986.5|4980.5|4981.8|4975.8|6
1614333150000|2021-02-26 09:52:30|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|5
1614333160000|2021-02-26 09:52:40|4981.9|4975.9|4981.8|4975.8|4981.9|4975.9|4981.8|4975.8|0
1614333170000|2021-02-26 09:52:50|4982.2|4976.2|4982.8|4976.8|4982.8|4976.8|4982.2|4976.2|1
1614333180000|2021-02-26 09:53:00|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|0
1614333190000|2021-02-26 09:53:10|4982.2|4976.2|4982.3|4976.3|4982.3|4976.3|4982.2|4976.2|0
1614333210000|2021-02-26 09:53:30|4982.4|4976.4|4982.8|4976.8|4982.8|4976.8|4981.8|4975.8|1
1614333220000|2021-02-26 09:53:40|4983.2|4977.2|4981.8|4975.8|4983.3|4977.3|4981.8|4975.8|2
1614333240000|2021-02-26 09:54:00|4982.2|4976.2|4983.8|4977.8|4983.8|4977.8|4982.2|4976.2|1
1614333260000|2021-02-26 09:54:20|4983.7|4977.7|4983.8|4977.8|4983.8|4977.8|4982.8|4976.8|1
1614333270000|2021-02-26 09:54:30|4982.8|4976.8|4983.8|4977.8|4983.8|4977.8|4982.8|4976.8|0
1614333280000|2021-02-26 09:54:40|4983.9|4977.9|4982.8|4976.8|4984.3|4978.3|4982.8|4976.8|1
1614333290000|2021-02-26 09:54:50|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|0
1614333300000|2021-02-26 09:55:00|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|1
1614333310000|2021-02-26 09:55:10|4982.9|4976.9|4981.8|4975.8|4983.8|4977.8|4981.8|4975.8|3
1614333320000|2021-02-26 09:55:20|4982.6|4976.6|4982.8|4976.8|4982.8|4976.8|4982.6|4976.6|2
1614333330000|2021-02-26 09:55:30|4983.3|4977.3|4984.8|4978.8|4984.8|4978.8|4983.3|4977.3|1
1614333340000|2021-02-26 09:55:40|4985.2|4979.2|4985.8|4979.8|4985.8|4979.8|4985.2|4979.2|0
1614333360000|2021-02-26 09:56:00|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|0
1614333370000|2021-02-26 09:56:10|4986.4|4980.4|4987.3|4981.3|4987.3|4981.3|4986.4|4980.4|1
1614333380000|2021-02-26 09:56:20|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|2
1614333390000|2021-02-26 09:56:30|4987.3|4981.3|4986.8|4980.8|4987.3|4981.3|4986.8|4980.8|1
1614333410000|2021-02-26 09:56:50|4987.2|4981.2|4988.8|4982.8|4988.8|4982.8|4987.2|4981.2|10
1614333420000|2021-02-26 09:57:00|4988.4|4982.4|4986.8|4980.8|4988.8|4982.8|4986.8|4980.8|8
1614333430000|2021-02-26 09:57:10|4984.5|4978.5|4985|4979|4985.4|4979.4|4984.5|4978.5|3
1614333450000|2021-02-26 09:57:30|4984.9|4978.9|4983.4|4977.4|4984.9|4978.9|4983.4|4977.4|3
1614333460000|2021-02-26 09:57:40|4983.7|4977.7|4984.4|4978.4|4984.4|4978.4|4983.7|4977.7|0
1614333470000|2021-02-26 09:57:50|||||||||1
1614333480000|2021-02-26 09:58:00|4985|4979|4985|4979|4985|4979|4985|4979|0
1614333490000|2021-02-26 09:58:10|4985.4|4979.4|4986|4980|4986.4|4980.4|4985.4|4979.4|0
1614333500000|2021-02-26 09:58:20|||||||||4
1614333520000|2021-02-26 09:58:40|4985.7|4979.7|4983.9|4977.9|4985.7|4979.7|4983.9|4977.9|2
1614333530000|2021-02-26 09:58:50|4983.5|4977.5|4981.9|4975.9|4983.5|4977.5|4981.9|4975.9|3
1614333540000|2021-02-26 09:59:00|4981.5|4975.5|4981.9|4975.9|4981.9|4975.9|4981.5|4975.5|2
1614333550000|2021-02-26 09:59:10|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|3
1614333560000|2021-02-26 09:59:20|4982.5|4976.5|4982.9|4976.9|4982.9|4976.9|4982.5|4976.5|1
1614333570000|2021-02-26 09:59:30|4983.1|4977.1|4983.9|4977.9|4983.9|4977.9|4983.1|4977.1|0
1614333600000|2021-02-26 10:00:00|4983.6|4977.6|4982.1|4976.1|4983.6|4977.6|4979.8|4973.8|16
1614333610000|2021-02-26 10:00:10|4982.5|4976.5|4982.9|4976.9|4983.2|4977.2|4982.5|4976.5|5
1614333640000|2021-02-26 10:00:40|4983|4977|4984|4978|4984|4978|4983|4977|1
1614333660000|2021-02-26 10:01:00|4983.7|4977.7|4984|4978|4984|4978|4981.9|4975.9|18
1614333670000|2021-02-26 10:01:10|4983.9|4977.9|4983|4977|4984|4978|4983|4977|1
1614333680000|2021-02-26 10:01:20|4982.9|4976.9|4981.1|4975.1|4982.9|4976.9|4980.7|4974.7|11
1614333690000|2021-02-26 10:01:30|4980.7|4974.7|4980|4974|4980.7|4974.7|4979.1|4973.1|4
1614333700000|2021-02-26 10:01:40|4980.7|4974.7|4982|4976|4982|4976|4980.7|4974.7|1
1614333720000|2021-02-26 10:02:00|4981.9|4975.9|4979|4973|4981.9|4975.9|4979|4973|10
1614333730000|2021-02-26 10:02:10|||||||||3
1614333740000|2021-02-26 10:02:20|4978.6|4972.6|4976|4970|4978.6|4972.6|4976|4970|12
1614333750000|2021-02-26 10:02:30|4976.1|4970.1|4977|4971|4977|4971|4976.1|4970.1|6
1614333760000|2021-02-26 10:02:40|4977.1|4971.1|4977.1|4971.1|4978|4972|4977.1|4971.1|14
1614333770000|2021-02-26 10:02:50|4977|4971|4977|4971|4977.1|4971.1|4977|4971|0
1614333780000|2021-02-26 10:03:00|4977.1|4971.1|4976.1|4970.1|4977.1|4971.1|4976.1|4970.1|10
1614333800000|2021-02-26 10:03:20|||||||||1
1614333820000|2021-02-26 10:03:40|4976.5|4970.5|4977.1|4971.1|4977.1|4971.1|4976.5|4970.5|2
1614333830000|2021-02-26 10:03:50|4977.3|4971.3|4978.1|4972.1|4979.6|4973.6|4977.3|4971.3|8
1614333840000|2021-02-26 10:04:00|4978.2|4972.2|4978.1|4972.1|4978.2|4972.2|4977.1|4971.1|2
1614333850000|2021-02-26 10:04:10|4977.1|4971.1|4978|4972|4978|4972|4977.1|4971.1|5
1614333870000|2021-02-26 10:04:30|4978.1|4972.1|4978.1|4972.1|4978.1|4972.1|4978.1|4972.1|0
1614333880000|2021-02-26 10:04:40|4978.5|4972.5|4979.1|4973.1|4979.1|4973.1|4978.5|4972.5|1
1614333900000|2021-02-26 10:05:00|4978.7|4972.7|4978|4972|4979|4973|4978|4972|6
1614333910000|2021-02-26 10:05:10|4974.5|4968.5|4974|4968|4974.5|4968.5|4973.6|4967.6|84
1614333930000|2021-02-26 10:05:30|4973.6|4967.6|4974.4|4968.4|4974.5|4968.5|4973.5|4967.5|0
1614333940000|2021-02-26 10:05:40|4974|4968|4974|4968|4974|4968|4974|4968|0
1614333970000|2021-02-26 10:06:10|4973.6|4967.6|4973.6|4967.6|4973.6|4967.6|4973.5|4967.5|18
1614333980000|2021-02-26 10:06:20|4973.2|4967.2|4973.1|4967.1|4973.2|4967.2|4973.1|4967.1|0
1614333990000|2021-02-26 10:06:30|4973.5|4967.5|4974.1|4968.1|4974.1|4968.1|4973.5|4967.5|1
1614334010000|2021-02-26 10:06:50|4974.5|4968.5|4974|4968|4974.6|4968.6|4974|4968|1
1614334020000|2021-02-26 10:07:00|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|74
1614334030000|2021-02-26 10:07:10|4974.2|4968.2|4976.6|4970.6|4976.7|4970.7|4974.2|4968.2|8
1614334050000|2021-02-26 10:07:30|4976.7|4970.7|4977.1|4971.1|4977.1|4971.1|4976.7|4970.7|2
1614334070000|2021-02-26 10:07:50|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|9
1614334080000|2021-02-26 10:08:00|||||||||1
1614334090000|2021-02-26 10:08:10|4979.2|4973.2|4979.6|4973.6|4979.7|4973.7|4979.2|4973.2|0
1614334100000|2021-02-26 10:08:20|4979.2|4973.2|4977.2|4971.2|4979.2|4973.2|4976.7|4970.7|2
1614334110000|2021-02-26 10:08:30|4977.1|4971.1|4977.6|4971.6|4977.6|4971.6|4977.1|4971.1|0
1614334130000|2021-02-26 10:08:50|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|0
1614334140000|2021-02-26 10:09:00|4978|4972|4981.1|4975.1|4981.1|4975.1|4978|4972|8
1614334150000|2021-02-26 10:09:10|4981.2|4975.2|4981.1|4975.1|4981.7|4975.7|4981.1|4975.1|1
1614334160000|2021-02-26 10:09:20|4980.3|4974.3|4980.1|4974.1|4980.3|4974.3|4979.1|4973.1|1
1614334180000|2021-02-26 10:09:40|4979.7|4973.7|4978.7|4972.7|4979.7|4973.7|4978.7|4972.7|2
1614334190000|2021-02-26 10:09:50|||||||||2
1614334200000|2021-02-26 10:10:00|4978.1|4972.1|4977.1|4971.1|4978.1|4972.1|4976.7|4970.7|2
1614334230000|2021-02-26 10:10:30|4977.2|4971.2|4977.1|4971.1|4977.7|4971.7|4977.1|4971.1|1
1614334240000|2021-02-26 10:10:40|4976.7|4970.7|4977.7|4971.7|4977.7|4971.7|4976.1|4970.1|2
1614334250000|2021-02-26 10:10:50|4977.5|4971.5|4977.7|4971.7|4977.7|4971.7|4976.7|4970.7|2
1614334260000|2021-02-26 10:11:00|4978.1|4972.1|4979.7|4973.7|4979.7|4973.7|4978.1|4972.1|11
1614334270000|2021-02-26 10:11:10|4979.6|4973.6|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|1
1614334280000|2021-02-26 10:11:20|4980.2|4974.2|4981.1|4975.1|4981.1|4975.1|4980.2|4974.2|1
1614334290000|2021-02-26 10:11:30|4981.2|4975.2|4981.1|4975.1|4981.2|4975.2|4981.1|4975.1|0
1614334320000|2021-02-26 10:12:00|4979.7|4973.7|4979.1|4973.1|4979.7|4973.7|4978.7|4972.7|2
1614334330000|2021-02-26 10:12:10|4978.7|4972.7|4978|4972|4978.7|4972.7|4977.5|4971.5|4
1614334360000|2021-02-26 10:12:40|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|1
1614334370000|2021-02-26 10:12:50|4977|4971|4977|4971|4977|4971|4976.6|4970.6|1
1614334380000|2021-02-26 10:13:00|||||||||10
1614334410000|2021-02-26 10:13:30|4978|4972|4978|4972|4978|4972|4978|4972|1
1614334420000|2021-02-26 10:13:40|4976|4970|4976|4970|4976|4970|4976|4970|6
1614334430000|2021-02-26 10:13:50|4975.6|4969.6|4974|4968|4975.6|4969.6|4974|4968|7
1614334440000|2021-02-26 10:14:00|4974.1|4968.1|4974|4968|4974.1|4968.1|4974|4968|0
1614334470000|2021-02-26 10:14:30|4973.5|4967.5|4972.5|4966.5|4974.5|4968.5|4972.5|4966.5|15
1614334480000|2021-02-26 10:14:40|4972.1|4966.1|4972.5|4966.5|4972.5|4966.5|4972.1|4966.1|1
1614334490000|2021-02-26 10:14:50|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|3
1614334500000|2021-02-26 10:15:00|4973.1|4967.1|4973.5|4967.5|4973.5|4967.5|4973.1|4967.1|0
1614334540000|2021-02-26 10:15:40|4973.9|4967.9|4974|4968|4974|4968|4973.9|4967.9|0
1614334550000|2021-02-26 10:15:50|4972.1|4966.1|4972.5|4966.5|4972.5|4966.5|4972|4966|3
1614334560000|2021-02-26 10:16:00|4972.4|4966.4|4972.1|4966.1|4972.4|4966.4|4972|4966|1
1614334570000|2021-02-26 10:16:10|4971.5|4965.5|4971.5|4965.5|4971.6|4965.6|4971.4|4965.4|22
1614334600000|2021-02-26 10:16:40|4971.1|4965.1|4970.5|4964.5|4971.1|4965.1|4970.5|4964.5|1
1614334620000|2021-02-26 10:17:00|4970.9|4964.9|4970.6|4964.6|4971|4965|4970.6|4964.6|5
1614334630000|2021-02-26 10:17:10|4971|4965|4970.6|4964.6|4971|4965|4970.6|4964.6|3
1614334640000|2021-02-26 10:17:20|4971|4965|4972|4966|4972|4966|4971|4965|3
1614334650000|2021-02-26 10:17:30|4972.1|4966.1|4972|4966|4972.1|4966.1|4972|4966|4
1614334660000|2021-02-26 10:17:40|4971.9|4965.9|4971.1|4965.1|4971.9|4965.9|4970.6|4964.6|3
1614334680000|2021-02-26 10:18:00|4971|4965|4970.5|4964.5|4971|4965|4970.5|4964.5|1
1614334690000|2021-02-26 10:18:10|4970.6|4964.6|4970.5|4964.5|4970.6|4964.6|4970.5|4964.5|0
1614334700000|2021-02-26 10:18:20|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|1
1614334710000|2021-02-26 10:18:30|4971.1|4965.1|4972|4966|4972|4966|4971.1|4965.1|1
1614334720000|2021-02-26 10:18:40|4972.1|4966.1|4973.5|4967.5|4973.5|4967.5|4972.1|4966.1|0
1614334730000|2021-02-26 10:18:50|4973.9|4967.9|4973.1|4967.1|4973.9|4967.9|4973.1|4967.1|2
1614334740000|2021-02-26 10:19:00|4973|4967|4972.5|4966.5|4973|4967|4972.5|4966.5|0
1614334760000|2021-02-26 10:19:20|4972.4|4966.4|4971.5|4965.5|4972.4|4966.4|4971.5|4965.5|0
1614334790000|2021-02-26 10:19:50|4971.7|4965.7|4972.5|4966.5|4972.5|4966.5|4971.7|4965.7|0
1614334800000|2021-02-26 10:20:00|4972.1|4966.1|4972|4966|4972.5|4966.5|4972|4966|0
1614334810000|2021-02-26 10:20:10|4971.9|4965.9|4971.5|4965.5|4971.9|4965.9|4971.5|4965.5|0
1614334820000|2021-02-26 10:20:20|4971.1|4965.1|4971|4965|4971.1|4965.1|4971|4965|0
1614334830000|2021-02-26 10:20:30|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4
1614334850000|2021-02-26 10:20:50|4969|4963|4969|4963|4969|4963|4969|4963|2
1614334860000|2021-02-26 10:21:00|4969.1|4963.1|4969|4963|4969.5|4963.5|4969|4963|1
1614334870000|2021-02-26 10:21:10|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|1
1614334880000|2021-02-26 10:21:20|||||||||1
1614334910000|2021-02-26 10:21:50|4969|4963|4968.6|4962.6|4969|4963|4968.6|4962.6|1
1614334920000|2021-02-26 10:22:00|4969|4963|4969|4963|4969|4963|4969|4963|1
1614334930000|2021-02-26 10:22:10|4968.6|4962.6|4966.8|4960.8|4968.6|4962.6|4966.8|4960.8|1
1614334940000|2021-02-26 10:22:20|4967.6|4961.6|4967.3|4961.3|4967.6|4961.6|4967.3|4961.3|0
1614334950000|2021-02-26 10:22:30|4966.9|4960.9|4967.3|4961.3|4967.3|4961.3|4966.8|4960.8|0
1614334960000|2021-02-26 10:22:40|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|1
1614334970000|2021-02-26 10:22:50|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|0
1614334980000|2021-02-26 10:23:00|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|1
1614335010000|2021-02-26 10:23:30|4967.3|4961.3|4967.4|4961.4|4967.4|4961.4|4967.3|4961.3|2
1614335020000|2021-02-26 10:23:40|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|1
1614335030000|2021-02-26 10:23:50|4966.8|4960.8|4965.9|4959.9|4966.8|4960.8|4965.9|4959.9|0
1614335040000|2021-02-26 10:24:00|4965.5|4959.5|4965.6|4959.6|4965.6|4959.6|4965.3|4959.3|4
1614335050000|2021-02-26 10:24:10|4966|4960|4967|4961|4967|4961|4966|4960|1
1614335080000|2021-02-26 10:24:40|4967.1|4961.1|4968.6|4962.6|4968.6|4962.6|4967.1|4961.1|2
1614335090000|2021-02-26 10:24:50|4968.3|4962.3|4967.6|4961.6|4968.3|4962.3|4967.6|4961.6|0
1614335100000|2021-02-26 10:25:00|4968.4|4962.4|4969.3|4963.3|4969.3|4963.3|4968.4|4962.4|2
1614335110000|2021-02-26 10:25:10|4968.3|4962.3|4968.1|4962.1|4968.6|4962.6|4968.1|4962.1|6
1614335120000|2021-02-26 10:25:20|4968|4962|4967.5|4961.5|4968|4962|4967.5|4961.5|0
1614335140000|2021-02-26 10:25:40|4967.3|4961.3|4967.5|4961.5|4967.5|4961.5|4967.1|4961.1|3
1614335160000|2021-02-26 10:26:00|4967.4|4961.4|4966.6|4960.6|4967.4|4961.4|4966.5|4960.5|0
1614335180000|2021-02-26 10:26:20|4966.8|4960.8|4966.6|4960.6|4967.5|4961.5|4966.6|4960.6|2
1614335210000|2021-02-26 10:26:50|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|0
1614335220000|2021-02-26 10:27:00|4966.1|4960.1|4966.5|4960.5|4966.6|4960.6|4966.1|4960.1|1
1614335230000|2021-02-26 10:27:10|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|0
1614335300000|2021-02-26 10:28:20|4966.7|4960.7|4967.5|4961.5|4967.5|4961.5|4966.7|4960.7|1
1614335310000|2021-02-26 10:28:30|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|0
1614335320000|2021-02-26 10:28:40|4967.7|4961.7|4968.1|4962.1|4968.1|4962.1|4967.7|4961.7|0
1614335330000|2021-02-26 10:28:50|4967.7|4961.7|4967.6|4961.6|4967.7|4961.7|4967.6|4961.6|1
1614335340000|2021-02-26 10:29:00|4967.2|4961.2|4967.6|4961.6|4967.6|4961.6|4967.1|4961.1|2
1614335360000|2021-02-26 10:29:20|4967.7|4961.7|4968.1|4962.1|4968.1|4962.1|4967.7|4961.7|0
1614335370000|2021-02-26 10:29:30|4968.5|4962.5|4968.6|4962.6|4968.6|4962.6|4968.5|4962.5|0
1614335380000|2021-02-26 10:29:40|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4967.2|4961.2|2
1614335390000|2021-02-26 10:29:50|4968.1|4962.1|4968.6|4962.6|4968.6|4962.6|4968.1|4962.1|0
1614335400000|2021-02-26 10:30:00|4968.7|4962.7|4971.6|4965.6|4971.6|4965.6|4968.7|4962.7|2
1614335410000|2021-02-26 10:30:10|4971.7|4965.7|4971.2|4965.2|4971.7|4965.7|4971.2|4965.2|0
1614335420000|2021-02-26 10:30:20|4971.4|4965.4|4971.4|4965.4|4971.7|4965.7|4971.4|4965.4|0
1614335430000|2021-02-26 10:30:30|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|4971.7|4965.7|0
1614335450000|2021-02-26 10:30:50|4972.1|4966.1|4971.7|4965.7|4972.2|4966.2|4971.7|4965.7|1
1614335460000|2021-02-26 10:31:00|4971.2|4965.2|4971.7|4965.7|4972.2|4966.2|4971.2|4965.2|0
1614335470000|2021-02-26 10:31:10|4971.4|4965.4|4970.7|4964.7|4971.4|4965.4|4970.7|4964.7|2
1614335480000|2021-02-26 10:31:20|4970.6|4964.6|4970.7|4964.7|4970.7|4964.7|4970.6|4964.6|0
1614335490000|2021-02-26 10:31:30|4970.6|4964.6|4970.7|4964.7|4970.7|4964.7|4970.2|4964.2|0
1614335520000|2021-02-26 10:32:00|4970.9|4964.9|4971.2|4965.2|4971.2|4965.2|4970.9|4964.9|0
1614335530000|2021-02-26 10:32:10|4971.7|4965.7|4971.7|4965.7|4972.1|4966.1|4971.7|4965.7|2
1614335540000|2021-02-26 10:32:20|4971.9|4965.9|4973.1|4967.1|4973.9|4967.9|4971.9|4965.9|5
1614335550000|2021-02-26 10:32:30|4973.2|4967.2|4973.6|4967.6|4973.6|4967.6|4973.2|4967.2|0
1614335560000|2021-02-26 10:32:40|4973.4|4967.4|4972.6|4966.6|4973.4|4967.4|4972.6|4966.6|1
1614335570000|2021-02-26 10:32:50|4972.2|4966.2|4972.6|4966.6|4973|4967|4972|4966|1
1614335580000|2021-02-26 10:33:00|4972.7|4966.7|4974.7|4968.7|4974.7|4968.7|4972.7|4966.7|9
1614335590000|2021-02-26 10:33:10|4974.9|4968.9|4975.7|4969.7|4975.7|4969.7|4974.9|4968.9|0
1614335610000|2021-02-26 10:33:30|4974.7|4968.7|4973.7|4967.7|4974.7|4968.7|4973.7|4967.7|2
1614335620000|2021-02-26 10:33:40|4974.1|4968.1|4974.6|4968.6|4974.7|4968.7|4974.1|4968.1|0
1614335630000|2021-02-26 10:33:50|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|0
1614335650000|2021-02-26 10:34:10|4974.9|4968.9|4974.6|4968.6|4975.6|4969.6|4974.6|4968.6|0
1614335660000|2021-02-26 10:34:20|4974.2|4968.2|4973.7|4967.7|4974.6|4968.6|4973.2|4967.2|2
1614335670000|2021-02-26 10:34:30|4973.9|4967.9|4973.6|4967.6|4974.2|4968.2|4972.6|4966.6|2
1614335690000|2021-02-26 10:34:50|4973.2|4967.2|4972.6|4966.6|4973.2|4967.2|4972.6|4966.6|0
1614335700000|2021-02-26 10:35:00|4972.7|4966.7|4972.7|4966.7|4972.7|4966.7|4972.7|4966.7|0
1614335710000|2021-02-26 10:35:10|4973.1|4967.1|4973.6|4967.6|4973.6|4967.6|4972.6|4966.6|2
1614335730000|2021-02-26 10:35:30|4973.2|4967.2|4973.1|4967.1|4973.2|4967.2|4973.1|4967.1|0
1614335740000|2021-02-26 10:35:40|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|1
1614335760000|2021-02-26 10:36:00|4972.7|4966.7|4972.6|4966.6|4972.7|4966.7|4972.6|4966.6|0
1614335770000|2021-02-26 10:36:10|4972.2|4966.2|4974.6|4968.6|4974.6|4968.6|4972.2|4966.2|3
1614335780000|2021-02-26 10:36:20|4975|4969|4974.6|4968.6|4975|4969|4974.6|4968.6|0
1614335790000|2021-02-26 10:36:30|4974.7|4968.7|4975.6|4969.6|4975.6|4969.6|4974.7|4968.7|0
1614335800000|2021-02-26 10:36:40|4974.6|4968.6|4975.7|4969.7|4975.7|4969.7|4974.6|4968.6|0
1614335810000|2021-02-26 10:36:50|4975.9|4969.9|4979.6|4973.6|4979.6|4973.6|4975.9|4969.9|10
1614335820000|2021-02-26 10:37:00|4978.1|4972.1|4977.6|4971.6|4978.7|4972.7|4977.6|4971.6|3
1614335830000|2021-02-26 10:37:10|4977.2|4971.2|4977.7|4971.7|4977.7|4971.7|4977.2|4971.2|0
1614335840000|2021-02-26 10:37:20|4977.4|4971.4|4978.2|4972.2|4978.2|4972.2|4977.4|4971.4|0
1614335850000|2021-02-26 10:37:30|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|4977.6|4971.6|0
1614335870000|2021-02-26 10:37:50|4978.1|4972.1|4977.7|4971.7|4978.2|4972.2|4977.7|4971.7|1
1614335890000|2021-02-26 10:38:10|4978.2|4972.2|4978.7|4972.7|4978.7|4972.7|4977.7|4971.7|0
1614335900000|2021-02-26 10:38:20|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|1
1614335930000|2021-02-26 10:38:50|4978.1|4972.1|4977.7|4971.7|4978.1|4972.1|4977.7|4971.7|0
1614335970000|2021-02-26 10:39:30|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|0
1614336000000|2021-02-26 10:40:00|4977.1|4971.1|4977.4|4971.4|4977.7|4971.7|4977.1|4971.1|1
1614336010000|2021-02-26 10:40:10|4976.6|4970.6|4977.5|4971.5|4977.5|4971.5|4976.6|4970.6|5
1614336020000|2021-02-26 10:40:20|4977.6|4971.6|4978.2|4972.2|4979.2|4973.2|4977.6|4971.6|0
1614336040000|2021-02-26 10:40:40|4978|4972|4978|4972|4978|4972|4978|4972|1
1614336050000|2021-02-26 10:40:50|4978.2|4972.2|4980.2|4974.2|4980.2|4974.2|4978.2|4972.2|1
1614336070000|2021-02-26 10:41:10|||||||||1
1614336090000|2021-02-26 10:41:30|4980.5|4974.5|4980.2|4974.2|4980.5|4974.5|4980.2|4974.2|0
1614336100000|2021-02-26 10:41:40|4980.3|4974.3|4980.2|4974.2|4981.2|4975.2|4980.2|4974.2|1
1614336120000|2021-02-26 10:42:00|4980.3|4974.3|4981.2|4975.2|4981.2|4975.2|4980.3|4974.3|0
1614336140000|2021-02-26 10:42:20|4981.3|4975.3|4981.7|4975.7|4981.7|4975.7|4981.3|4975.3|0
1614336150000|2021-02-26 10:42:30|4981.2|4975.2|4981.7|4975.7|4981.7|4975.7|4981.2|4975.2|1
1614336160000|2021-02-26 10:42:40|4981.3|4975.3|4981.2|4975.2|4981.3|4975.3|4981.2|4975.2|2
1614336170000|2021-02-26 10:42:50|4981|4975|4980.2|4974.2|4981.2|4975.2|4980.2|4974.2|1
1614336250000|2021-02-26 10:44:10|||||||||1
1614336260000|2021-02-26 10:44:20|4980.5|4974.5|4980.7|4974.7|4980.7|4974.7|4980.5|4974.5|0
1614336270000|2021-02-26 10:44:30|4980.3|4974.3|4980.2|4974.2|4980.3|4974.3|4980.2|4974.2|0
1614336290000|2021-02-26 10:44:50|4980.5|4974.5|4981.2|4975.2|4981.2|4975.2|4980.5|4974.5|2
1614336300000|2021-02-26 10:45:00|4981.5|4975.5|4981.2|4975.2|4981.7|4975.7|4981.2|4975.2|0
1614336310000|2021-02-26 10:45:10|||||||||5
1614336320000|2021-02-26 10:45:20|4981|4975|4980.2|4974.2|4981|4975|4980.2|4974.2|1
1614336340000|2021-02-26 10:45:40|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|1
1614336350000|2021-02-26 10:45:50|4980|4974|4979|4973|4980|4974|4979|4973|1
1614336360000|2021-02-26 10:46:00|4978.5|4972.5|4978|4972|4978.5|4972.5|4978|4972|0
1614336380000|2021-02-26 10:46:20|4977.6|4971.6|4977|4971|4977.6|4971.6|4977|4971|0
1614336390000|2021-02-26 10:46:30|4976.3|4970.3|4976|4970|4976.3|4970.3|4976|4970|1
1614336400000|2021-02-26 10:46:40|4975.9|4969.9|4976|4970|4976|4970|4975.5|4969.5|0
1614336410000|2021-02-26 10:46:50|4975.9|4969.9|4975.5|4969.5|4975.9|4969.9|4975|4969|1
1614336420000|2021-02-26 10:47:00|4975|4969|4975|4969|4975|4969|4975|4969|0
1614336430000|2021-02-26 10:47:10|4975.1|4969.1|4976|4970|4976|4970|4975.1|4969.1|1
1614336470000|2021-02-26 10:47:50|4976.4|4970.4|4977|4971|4977|4971|4976.4|4970.4|1
1614336480000|2021-02-26 10:48:00|4976.9|4970.9|4977|4971|4977|4971|4976.5|4970.5|1
1614336510000|2021-02-26 10:48:30|4976.6|4970.6|4976|4970|4976.6|4970.6|4976|4970|1
1614336520000|2021-02-26 10:48:40|4975.9|4969.9|4975|4969|4975.9|4969.9|4975|4969|1
1614336530000|2021-02-26 10:48:50|4976|4970|4976|4970|4976|4970|4975.9|4969.9|2
1614336540000|2021-02-26 10:49:00|4976.5|4970.5|4977|4971|4977|4971|4976.5|4970.5|1
1614336550000|2021-02-26 10:49:10|4976.9|4970.9|4976|4970|4976.9|4970.9|4976|4970|0
1614336580000|2021-02-26 10:49:40|4975|4969|4977|4971|4977|4971|4975|4969|2
1614336590000|2021-02-26 10:49:50|4976.5|4970.5|4977|4971|4977|4971|4976.5|4970.5|0
1614336640000|2021-02-26 10:50:40|4976.6|4970.6|4975|4969|4976.6|4970.6|4975|4969|1
1614336650000|2021-02-26 10:50:50|4975.1|4969.1|4976|4970|4976|4970|4975.1|4969.1|0
1614336660000|2021-02-26 10:51:00|4975.9|4969.9|4974.5|4968.5|4975.9|4969.9|4974.5|4968.5|1
1614336690000|2021-02-26 10:51:30|4974|4968|4973|4967|4974|4968|4973|4967|2
1614336700000|2021-02-26 10:51:40|4972.6|4966.6|4972|4966|4972.6|4966.6|4971.6|4965.6|0
1614336720000|2021-02-26 10:52:00|4971.9|4965.9|4970.5|4964.5|4971.9|4965.9|4970.5|4964.5|0
1614336730000|2021-02-26 10:52:10|4970.6|4964.6|4971|4965|4971.5|4965.5|4970.6|4964.6|2
1614336740000|2021-02-26 10:52:20|4970.9|4964.9|4970|4964|4970.9|4964.9|4970|4964|1
1614336750000|2021-02-26 10:52:30|4969.6|4963.6|4969.5|4963.5|4969.6|4963.6|4969.5|4963.5|1
1614336760000|2021-02-26 10:52:40|||||||||1
1614336780000|2021-02-26 10:53:00|4970|4964|4967|4961|4970|4964|4967|4961|6
1614336790000|2021-02-26 10:53:10|4967.4|4961.4|4967|4961|4968|4962|4967|4961|29
1614336830000|2021-02-26 10:53:50|4966.9|4960.9|4966|4960|4966.9|4960.9|4966|4960|1
1614336840000|2021-02-26 10:54:00|4965|4959|4965.5|4959.5|4965.5|4959.5|4965|4959|7
1614336850000|2021-02-26 10:54:10|4965.6|4959.6|4966|4960|4966|4960|4965.6|4959.6|1
1614336860000|2021-02-26 10:54:20|4965.6|4959.6|4965.5|4959.5|4965.6|4959.6|4965.5|4959.5|0
1614336880000|2021-02-26 10:54:40|4966|4960|4961|4955|4966|4960|4959.6|4953.6|10
1614336900000|2021-02-26 10:55:00|4960.9|4954.9|4961|4955|4961|4955|4960.9|4954.9|3
1614336910000|2021-02-26 10:55:10|4961.1|4955.1|4962|4956|4962|4956|4961.1|4955.1|2
1614336920000|2021-02-26 10:55:20|4961.6|4955.6|4962|4956|4962|4956|4961.6|4955.6|1
1614336930000|2021-02-26 10:55:30|4961.5|4955.5|4961|4955|4961.5|4955.5|4961|4955|1
1614336960000|2021-02-26 10:56:00|4959.5|4953.5|4958|4952|4959.5|4953.5|4957|4951|84
1614336970000|2021-02-26 10:56:10|4957.9|4951.9|4958.5|4952.5|4958.5|4952.5|4957|4951|3
1614336980000|2021-02-26 10:56:20|4958.1|4952.1|4958|4952|4958.4|4952.4|4958|4952|0
1614336990000|2021-02-26 10:56:30|4958.4|4952.4|4958.5|4952.5|4958.5|4952.5|4958.4|4952.4|0
1614337000000|2021-02-26 10:56:40|4958|4952|4958|4952|4958|4952|4958|4952|1
1614337010000|2021-02-26 10:56:50|4958.5|4952.5|4958|4952|4958.5|4952.5|4958|4952|1
1614337020000|2021-02-26 10:57:00|||||||||1
1614337030000|2021-02-26 10:57:10|4958.1|4952.1|4959|4953|4959|4953|4958.1|4952.1|5
1614337050000|2021-02-26 10:57:30|4958.2|4952.2|4958|4952|4958.2|4952.2|4958|4952|4
1614337060000|2021-02-26 10:57:40|4959|4953|4959|4953|4959|4953|4959|4953|75
1614337070000|2021-02-26 10:57:50|4959.4|4953.4|4961|4955|4961|4955|4959.4|4953.4|5
1614337080000|2021-02-26 10:58:00|4960.9|4954.9|4960.5|4954.5|4960.9|4954.9|4960.5|4954.5|0
1614337090000|2021-02-26 10:58:10|4959.3|4953.3|4953.8|4947.8|4959.3|4953.3|4953.8|4947.8|8
1614337100000|2021-02-26 10:58:20|4954.2|4948.2|4954.8|4948.8|4954.8|4948.8|4954.2|4948.2|4
1614337110000|2021-02-26 10:58:30|4955.2|4949.2|4955.8|4949.8|4955.8|4949.8|4955.2|4949.2|3
1614337120000|2021-02-26 10:58:40|4955.9|4949.9|4957.3|4951.3|4957.3|4951.3|4955.9|4949.9|2
1614337130000|2021-02-26 10:58:50|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|2
1614337140000|2021-02-26 10:59:00|4958|4952|4958.4|4952.4|4958.4|4952.4|4958|4952|0
1614337150000|2021-02-26 10:59:10|4958.5|4952.5|4958.8|4952.8|4959|4953|4958.5|4952.5|9
1614337160000|2021-02-26 10:59:20|4959.2|4953.2|4958.8|4952.8|4959.3|4953.3|4958.8|4952.8|75
1614337170000|2021-02-26 10:59:30|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|3
1614337180000|2021-02-26 10:59:40|4958.7|4952.7|4958.8|4952.8|4958.8|4952.8|4958.7|4952.7|0
1614337190000|2021-02-26 10:59:50|4958.4|4952.4|4955.8|4949.8|4958.4|4952.4|4955.8|4949.8|8
1614337200000|2021-02-26 11:00:00|4955.7|4949.7|4954.8|4948.8|4955.7|4949.7|4954.8|4948.8|8
1614337210000|2021-02-26 11:00:10|4954.4|4948.4|4952.8|4946.8|4954.4|4948.4|4952.8|4946.8|2
1614337220000|2021-02-26 11:00:20|4953.5|4947.5|4954.8|4948.8|4954.8|4948.8|4953.5|4947.5|4
1614337230000|2021-02-26 11:00:30|4953.8|4947.8|4951.3|4945.3|4953.8|4947.8|4949.4|4943.4|92
1614337250000|2021-02-26 11:00:50|4951.2|4945.2|4953.3|4947.3|4953.8|4947.8|4950.8|4944.8|9
1614337260000|2021-02-26 11:01:00|4953.7|4947.7|4953.8|4947.8|4954.3|4948.3|4952.8|4946.8|81
1614337270000|2021-02-26 11:01:10|4953.4|4947.4|4953.8|4947.8|4953.8|4947.8|4953.3|4947.3|2
1614337290000|2021-02-26 11:01:30|4953.4|4947.4|4954.3|4948.3|4954.3|4948.3|4953.4|4947.4|3
1614337300000|2021-02-26 11:01:40|4955.8|4949.8|4955.8|4949.8|4955.8|4949.8|4955.8|4949.8|8
1614337310000|2021-02-26 11:01:50|4956.8|4950.8|4956.3|4950.3|4956.8|4950.8|4956.3|4950.3|4
1614337320000|2021-02-26 11:02:00|4955.9|4949.9|4955.8|4949.8|4956.1|4950.1|4955.8|4949.8|4
1614337330000|2021-02-26 11:02:10|4955.4|4949.4|4954.3|4948.3|4955.4|4949.4|4954.3|4948.3|1
1614337340000|2021-02-26 11:02:20|4954.8|4948.8|4955.3|4949.3|4955.3|4949.3|4954.8|4948.8|1
1614337350000|2021-02-26 11:02:30|4954.9|4948.9|4955.8|4949.8|4955.8|4949.8|4954.8|4948.8|9
1614337360000|2021-02-26 11:02:40|4956|4950|4953.5|4947.5|4956.4|4950.4|4953.5|4947.5|5
1614337370000|2021-02-26 11:02:50|4953.8|4947.8|4949.8|4943.8|4953.8|4947.8|4948.8|4942.8|40
1614337380000|2021-02-26 11:03:00|4950.8|4944.8|4950.8|4944.8|4950.8|4944.8|4950.8|4944.8|3
1614337390000|2021-02-26 11:03:10|||||||||1
1614337400000|2021-02-26 11:03:20|4950.5|4944.5|4949.3|4943.3|4950.5|4944.5|4948.8|4942.8|11
1614337410000|2021-02-26 11:03:30|4948.8|4942.8|4949.3|4943.3|4949.3|4943.3|4948.3|4942.3|78
1614337420000|2021-02-26 11:03:40|4949.8|4943.8|4950.3|4944.3|4950.3|4944.3|4949.8|4943.8|1
1614337430000|2021-02-26 11:03:50|4950.1|4944.1|4949.3|4943.3|4950.1|4944.1|4949.3|4943.3|2
1614337440000|2021-02-26 11:04:00|4948.9|4942.9|4949.3|4943.3|4949.3|4943.3|4948.8|4942.8|1
1614337450000|2021-02-26 11:04:10|4949.5|4943.5|4948.8|4942.8|4949.8|4943.8|4948.8|4942.8|7
1614337460000|2021-02-26 11:04:20|4948.4|4942.4|4948.8|4942.8|4948.8|4942.8|4948.4|4942.4|11
1614337470000|2021-02-26 11:04:30|4948.4|4942.4|4948.3|4942.3|4948.4|4942.4|4948.3|4942.3|4
1614337490000|2021-02-26 11:04:50|4948.1|4942.1|4947.8|4941.8|4948.3|4942.3|4947.8|4941.8|1
1614337500000|2021-02-26 11:05:00|4948.5|4942.5|4949.8|4943.8|4949.8|4943.8|4948.5|4942.5|11
1614337510000|2021-02-26 11:05:10|4951.8|4945.8|4951.8|4945.8|4951.8|4945.8|4951.8|4945.8|7
1614337520000|2021-02-26 11:05:20|4950.8|4944.8|4950.8|4944.8|4951.3|4945.3|4950.8|4944.8|9
1614337540000|2021-02-26 11:05:40|4950.4|4944.4|4950.8|4944.8|4950.8|4944.8|4950.3|4944.3|1
1614337570000|2021-02-26 11:06:10|4951.1|4945.1|4952.8|4946.8|4952.8|4946.8|4951.1|4945.1|11
1614337580000|2021-02-26 11:06:20|4952.9|4946.9|4953.8|4947.8|4954.3|4948.3|4952.9|4946.9|1
1614337590000|2021-02-26 11:06:30|4953.9|4947.9|4950.8|4944.8|4953.9|4947.9|4950.8|4944.8|14
1614337600000|2021-02-26 11:06:40|4951.3|4945.3|4951.3|4945.3|4951.3|4945.3|4951.3|4945.3|0
1614337610000|2021-02-26 11:06:50|4951.4|4945.4|4951.3|4945.3|4951.8|4945.8|4951.3|4945.3|0
1614337620000|2021-02-26 11:07:00|4951|4945|4949.8|4943.8|4951|4945|4949.8|4943.8|2
1614337650000|2021-02-26 11:07:30|4949.6|4943.6|4947.3|4941.3|4949.6|4943.6|4947.3|4941.3|34
1614337660000|2021-02-26 11:07:40|4947.1|4941.1|4946.8|4940.8|4947.1|4941.1|4946.4|4940.4|2
1614337680000|2021-02-26 11:08:00|4947.8|4941.8|4947.8|4941.8|4947.8|4941.8|4947.4|4941.4|8
1614337700000|2021-02-26 11:08:20|4947.6|4941.6|4947.8|4941.8|4947.8|4941.8|4947.3|4941.3|1
1614337710000|2021-02-26 11:08:30|4948.1|4942.1|4948.8|4942.8|4948.8|4942.8|4948.1|4942.1|0
1614337720000|2021-02-26 11:08:40|4948.3|4942.3|4947.8|4941.8|4948.3|4942.3|4947.8|4941.8|1
1614337730000|2021-02-26 11:08:50|4947.9|4941.9|4948.8|4942.8|4948.8|4942.8|4947.9|4941.9|1
1614337760000|2021-02-26 11:09:20|4947.8|4941.8|4946.8|4940.8|4947.8|4941.8|4946.8|4940.8|5
1614337770000|2021-02-26 11:09:30|4946.6|4940.6|4941.8|4935.8|4946.6|4940.6|4941.8|4935.8|25
1614337780000|2021-02-26 11:09:40|4942.8|4936.8|4941.8|4935.8|4943.3|4937.3|4941.8|4935.8|5
1614337790000|2021-02-26 11:09:50|4942.3|4936.3|4942.8|4936.8|4942.8|4936.8|4941.8|4935.8|4
1614337800000|2021-02-26 11:10:00|4942.4|4936.4|4942.8|4936.8|4942.8|4936.8|4942.3|4936.3|5
1614337810000|2021-02-26 11:10:10|||||||||1
1614337820000|2021-02-26 11:10:20|4942.3|4936.3|4942.8|4936.8|4942.8|4936.8|4941.8|4935.8|1
1614337830000|2021-02-26 11:10:30|4943.8|4937.8|4943.8|4937.8|4943.8|4937.8|4943.8|4937.8|4
1614337850000|2021-02-26 11:10:50|4944.1|4938.1|4943.8|4937.8|4944.1|4938.1|4943.8|4937.8|2
1614337860000|2021-02-26 11:11:00|4943.6|4937.6|4942.8|4936.8|4943.8|4937.8|4942.8|4936.8|7
1614337880000|2021-02-26 11:11:20|4942.3|4936.3|4942.3|4936.3|4942.3|4936.3|4942.3|4936.3|6
1614337890000|2021-02-26 11:11:30|4942.6|4936.6|4942.8|4936.8|4942.8|4936.8|4942.3|4936.3|0
1614337900000|2021-02-26 11:11:40|||||||||1
1614337920000|2021-02-26 11:12:00|4943.1|4937.1|4943.3|4937.3|4943.3|4937.3|4943.1|4937.1|0
1614337930000|2021-02-26 11:12:10|4943.8|4937.8|4943.3|4937.3|4943.8|4937.8|4943.3|4937.3|2
1614337940000|2021-02-26 11:12:20|4941.8|4935.8|4941.8|4935.8|4941.8|4935.8|4941.8|4935.8|1
1614337950000|2021-02-26 11:12:30|4942.8|4936.8|4942.8|4936.8|4942.8|4936.8|4942.8|4936.8|0
1614337960000|2021-02-26 11:12:40|4942.4|4936.4|4943.3|4937.3|4943.3|4937.3|4941.4|4935.4|7
1614337970000|2021-02-26 11:12:50|||||||||1
1614337980000|2021-02-26 11:13:00|4942.9|4936.9|4943.3|4937.3|4943.6|4937.6|4942.9|4936.9|1
1614337990000|2021-02-26 11:13:10|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|0
1614338010000|2021-02-26 11:13:30|4943.6|4937.6|4943.2|4937.2|4943.7|4937.7|4942.9|4936.9|1
1614338020000|2021-02-26 11:13:40|4942.9|4936.9|4942.7|4936.7|4942.9|4936.9|4942.7|4936.7|0
1614338030000|2021-02-26 11:13:50|4942.5|4936.5|4941.2|4935.2|4942.5|4936.5|4941.2|4935.2|7
1614338040000|2021-02-26 11:14:00|4941|4935|4938.7|4932.7|4941|4935|4938.2|4932.2|29
1614338060000|2021-02-26 11:14:20|4938.9|4932.9|4939.7|4933.7|4939.7|4933.7|4938.9|4932.9|2
1614338070000|2021-02-26 11:14:30|4936.9|4930.9|4936.5|4930.5|4936.9|4930.9|4936.5|4930.5|9
1614338080000|2021-02-26 11:14:40|4936.9|4930.9|4936.9|4930.9|4936.9|4930.9|4936.7|4930.7|6
1614338090000|2021-02-26 11:14:50|4937.4|4931.4|4940.7|4934.7|4940.7|4934.7|4937.4|4931.4|7
1614338100000|2021-02-26 11:15:00|4940.5|4934.5|4940.6|4934.6|4940.7|4934.7|4939.7|4933.7|3
1614338110000|2021-02-26 11:15:10|4940.2|4934.2|4937.9|4931.9|4940.2|4934.2|4936.5|4930.5|15
1614338120000|2021-02-26 11:15:20|4938.4|4932.4|4938.9|4932.9|4938.9|4932.9|4938.4|4932.4|4
1614338130000|2021-02-26 11:15:30|4939|4933|4939.9|4933.9|4939.9|4933.9|4939|4933|6
1614338140000|2021-02-26 11:15:40|4940.1|4934.1|4941.9|4935.9|4941.9|4935.9|4940.1|4934.1|14
1614338150000|2021-02-26 11:15:50|4942.9|4936.9|4943.9|4937.9|4943.9|4937.9|4942.6|4936.6|5
1614338160000|2021-02-26 11:16:00|4943.7|4937.7|4943.9|4937.9|4943.9|4937.9|4943.4|4937.4|2
1614338170000|2021-02-26 11:16:10|4944.4|4938.4|4944.4|4938.4|4944.9|4938.9|4944.4|4938.4|0
1614338180000|2021-02-26 11:16:20|4944.5|4938.5|4944.9|4938.9|4944.9|4938.9|4944.5|4938.5|1
1614338190000|2021-02-26 11:16:30|4944.7|4938.7|4944.9|4938.9|4945.2|4939.2|4944.4|4938.4|6
1614338200000|2021-02-26 11:16:40|4945|4939|4937.9|4931.9|4945|4939|4937.4|4931.4|82
1614338210000|2021-02-26 11:16:50|||||||||87
1614338220000|2021-02-26 11:17:00|4938|4932|4938.9|4932.9|4938.9|4932.9|4938|4932|6
1614338230000|2021-02-26 11:17:10|4939|4933|4939.9|4933.9|4939.9|4933.9|4939|4933|2
1614338240000|2021-02-26 11:17:20|4939.5|4933.5|4939.9|4933.9|4939.9|4933.9|4939.4|4933.4|1
1614338260000|2021-02-26 11:17:40|4940.2|4934.2|4940.9|4934.9|4940.9|4934.9|4940.2|4934.2|2
1614338270000|2021-02-26 11:17:50|4936.4|4930.4|4936.4|4930.4|4936.4|4930.4|4936.4|4930.4|26
1614338280000|2021-02-26 11:18:00|4937.9|4931.9|4940.4|4934.4|4940.4|4934.4|4937.4|4931.4|8
1614338290000|2021-02-26 11:18:10|4941.4|4935.4|4940.9|4934.9|4941.4|4935.4|4940.9|4934.9|78
1614338310000|2021-02-26 11:18:30|4941.9|4935.9|4941.9|4935.9|4941.9|4935.9|4941.9|4935.9|0
1614338330000|2021-02-26 11:18:50|4942.2|4936.2|4942.9|4936.9|4942.9|4936.9|4942.2|4936.2|2
1614338340000|2021-02-26 11:19:00|4942.5|4936.5|4946.5|4940.5|4946.5|4940.5|4942.5|4936.5|33
1614338350000|2021-02-26 11:19:10|4946.6|4940.6|4947.5|4941.5|4947.5|4941.5|4946.6|4940.6|13
1614338360000|2021-02-26 11:19:20|4947.4|4941.4|4945|4939|4947.4|4941.4|4945|4939|4
1614338370000|2021-02-26 11:19:30|4944.6|4938.6|4945|4939|4945|4939|4944.6|4938.6|3
1614338400000|2021-02-26 11:20:00|4944.5|4938.5|4944|4938|4944.5|4938.5|4944|4938|0
1614338410000|2021-02-26 11:20:10|4943|4937|4943|4937|4943|4937|4943|4937|3
1614338420000|2021-02-26 11:20:20|4942.9|4936.9|4941.9|4935.9|4942.9|4936.9|4941.9|4935.9|5
1614338430000|2021-02-26 11:20:30|4941.4|4935.4|4940.9|4934.9|4941.4|4935.4|4940.9|4934.9|1
1614338440000|2021-02-26 11:20:40|4941.2|4935.2|4941.9|4935.9|4941.9|4935.9|4941.2|4935.2|1
1614338460000|2021-02-26 11:21:00|||||||||5
1614338470000|2021-02-26 11:21:10|4942.2|4936.2|4943.9|4937.9|4943.9|4937.9|4942.2|4936.2|11
1614338480000|2021-02-26 11:21:20|4944|4938|4943.9|4937.9|4944.4|4938.4|4943.9|4937.9|1
1614338490000|2021-02-26 11:21:30|4944|4938|4944.9|4938.9|4944.9|4938.9|4944|4938|7
1614338500000|2021-02-26 11:21:40|4944.5|4938.5|4945.9|4939.9|4945.9|4939.9|4944.5|4938.5|2
1614338510000|2021-02-26 11:21:50|4945.6|4939.6|4944.9|4938.9|4945.6|4939.6|4944.5|4938.5|0
1614338520000|2021-02-26 11:22:00|4944.7|4938.7|4945.4|4939.4|4945.4|4939.4|4944.4|4938.4|3
1614338530000|2021-02-26 11:22:10|4945.9|4939.9|4944.9|4938.9|4945.9|4939.9|4944.9|4938.9|1
1614338540000|2021-02-26 11:22:20|4944|4938|4944|4938|4944.5|4938.5|4944|4938|2
1614338550000|2021-02-26 11:22:30|4944.4|4938.4|4944.5|4938.5|4944.5|4938.5|4944.4|4938.4|0
1614338560000|2021-02-26 11:22:40|4944.4|4938.4|4943.5|4937.5|4944.4|4938.4|4943.5|4937.5|1
1614338570000|2021-02-26 11:22:50|4944|4938|4944.5|4938.5|4944.5|4938.5|4944|4938|1
1614338580000|2021-02-26 11:23:00|4946|4940|4945|4939|4946|4940|4945|4939|1
1614338590000|2021-02-26 11:23:10|4944.6|4938.6|4945.5|4939.5|4945.5|4939.5|4944.5|4938.5|1
1614338600000|2021-02-26 11:23:20|4945.1|4939.1|4945|4939|4945.5|4939.5|4945|4939|1
1614338630000|2021-02-26 11:23:50|4944.6|4938.6|4944.5|4938.5|4944.6|4938.6|4944.5|4938.5|0
1614338640000|2021-02-26 11:24:00|4944.6|4938.6|4944|4938|4945|4939|4943.5|4937.5|4
1614338650000|2021-02-26 11:24:10|4943.9|4937.9|4943|4937|4943.9|4937.9|4943|4937|0
1614338670000|2021-02-26 11:24:30|4943.4|4937.4|4942|4936|4943.4|4937.4|4942|4936|1
1614338680000|2021-02-26 11:24:40|||||||||2
1614338690000|2021-02-26 11:24:50|4942.4|4936.4|4941|4935|4943|4937|4941|4935|9
1614338700000|2021-02-26 11:25:00|4942|4936|4943.5|4937.5|4943.5|4937.5|4941.5|4935.5|27
1614338710000|2021-02-26 11:25:10|4943.3|4937.3|4941|4935|4943.3|4937.3|4939.5|4933.5|17
1614338720000|2021-02-26 11:25:20|4940.9|4934.9|4941.5|4935.5|4941.5|4935.5|4940.9|4934.9|0
1614338730000|2021-02-26 11:25:30|4941.1|4935.1|4941|4935|4941.1|4935.1|4941|4935|0
1614338740000|2021-02-26 11:25:40|4940.6|4934.6|4940|4934|4940.6|4934.6|4940|4934|0
1614338750000|2021-02-26 11:25:50|4939.3|4933.3|4938.5|4932.5|4939.3|4933.3|4938.5|4932.5|2
1614338760000|2021-02-26 11:26:00|4937|4931|4937|4931|4937|4931|4937|4931|27
1614338770000|2021-02-26 11:26:10|4936.5|4930.5|4936.5|4930.5|4936.5|4930.5|4936.5|4930.5|4
1614338790000|2021-02-26 11:26:30|4936.9|4930.9|4939|4933|4939|4933|4936.9|4930.9|6
1614338800000|2021-02-26 11:26:40|4939.1|4933.1|4940.6|4934.6|4940.6|4934.6|4939.1|4933.1|0
1614338810000|2021-02-26 11:26:50|4941|4935|4941|4935|4941|4935|4941|4935|1
1614338820000|2021-02-26 11:27:00|4940.9|4934.9|4940.5|4934.5|4940.9|4934.9|4940|4934|1
1614338830000|2021-02-26 11:27:10|4940|4934|4940|4934|4940|4934|4939.5|4933.5|0
1614338850000|2021-02-26 11:27:30|4940.5|4934.5|4940|4934|4940.5|4934.5|4940|4934|0
1614338870000|2021-02-26 11:27:50|4941|4935|4941|4935|4941.5|4935.5|4941|4935|1
1614338880000|2021-02-26 11:28:00|4940.6|4934.6|4940.5|4934.5|4940.6|4934.6|4940.5|4934.5|0
1614338900000|2021-02-26 11:28:20|4940.4|4934.4|4940.5|4934.5|4940.5|4934.5|4940.4|4934.4|0
1614338910000|2021-02-26 11:28:30|4941|4935|4941|4935|4941|4935|4941|4935|3
1614338930000|2021-02-26 11:28:50|4941.4|4935.4|4942|4936|4942|4936|4941.4|4935.4|2
1614338940000|2021-02-26 11:29:00|4942.4|4936.4|4942|4936|4942.5|4936.5|4942|4936|1
1614338960000|2021-02-26 11:29:20|4942.1|4936.1|4941|4935|4942.5|4936.5|4941|4935|3
1614338970000|2021-02-26 11:29:30|4940|4934|4941.5|4935.5|4941.5|4935.5|4940|4934|13
1614338980000|2021-02-26 11:29:40|4943|4937|4944|4938|4944|4938|4943|4937|27
1614338990000|2021-02-26 11:29:50|4944.5|4938.5|4945|4939|4945|4939|4944|4938|4
1614339000000|2021-02-26 11:30:00|4945.4|4939.4|4946|4940|4946|4940|4945.4|4939.4|1
1614339020000|2021-02-26 11:30:20|4946.4|4940.4|4946.5|4940.5|4946.5|4940.5|4946.4|4940.4|0
1614339030000|2021-02-26 11:30:30|4946.4|4940.4|4943.5|4937.5|4946.4|4940.4|4943|4937|6
1614339040000|2021-02-26 11:30:40|4943.6|4937.6|4943.6|4937.6|4944.1|4938.1|4943.6|4937.6|6
1614339050000|2021-02-26 11:30:50|4943.5|4937.5|4942|4936|4943.5|4937.5|4942|4936|8
1614339060000|2021-02-26 11:31:00|4941.6|4935.6|4941|4935|4942|4936|4941|4935|1
1614339080000|2021-02-26 11:31:20|4941.1|4935.1|4941|4935|4941.5|4935.5|4941|4935|0
1614339090000|2021-02-26 11:31:30|4940.6|4934.6|4940|4934|4940.6|4934.6|4940|4934|3
1614339120000|2021-02-26 11:32:00|4939.6|4933.6|4940|4934|4940|4934|4939.5|4933.5|0
1614339140000|2021-02-26 11:32:20|4939.6|4933.6|4939.5|4933.5|4939.6|4933.6|4939.5|4933.5|0
1614339150000|2021-02-26 11:32:30|||||||||2
1614339160000|2021-02-26 11:32:40|4939.1|4933.1|4939|4933|4939.1|4933.1|4939|4933|5
1614339170000|2021-02-26 11:32:50|4938.5|4932.5|4937|4931|4938.5|4932.5|4936.5|4930.5|14
1614339180000|2021-02-26 11:33:00|4937.4|4931.4|4938|4932|4938|4932|4937.4|4931.4|0
1614339190000|2021-02-26 11:33:10|4937.6|4931.6|4937|4931|4937.6|4931.6|4937|4931|0
1614339220000|2021-02-26 11:33:40|4937.4|4931.4|4937.5|4931.5|4937.5|4931.5|4937.4|4931.4|0
1614339240000|2021-02-26 11:34:00|4936.5|4930.5|4935.5|4929.5|4937.4|4931.4|4935.5|4929.5|14
1614339250000|2021-02-26 11:34:10|4935.6|4929.6|4936|4930|4936.5|4930.5|4935.6|4929.6|6
1614339260000|2021-02-26 11:34:20|4936.4|4930.4|4936.5|4930.5|4936.5|4930.5|4936.4|4930.4|0
1614339270000|2021-02-26 11:34:30|4936.1|4930.1|4939.6|4933.6|4939.6|4933.6|4936.1|4930.1|42
1614339280000|2021-02-26 11:34:40|4938.5|4932.5|4940.6|4934.6|4940.6|4934.6|4938|4932|13
1614339290000|2021-02-26 11:34:50|4940.3|4934.3|4939|4933|4940.3|4934.3|4939|4933|2
1614339300000|2021-02-26 11:35:00|4939.1|4933.1|4939|4933|4939.5|4933.5|4939|4933|0
1614339310000|2021-02-26 11:35:10|4938.6|4932.6|4938|4932|4939|4933|4938|4932|2
1614339320000|2021-02-26 11:35:20|4937.5|4931.5|4938|4932|4938|4932|4937.5|4931.5|0
1614339330000|2021-02-26 11:35:30|4937.8|4931.8|4937|4931|4937.8|4931.8|4937|4931|3
1614339360000|2021-02-26 11:36:00|4936.9|4930.9|4937|4931|4937|4931|4936.9|4930.9|2
1614339380000|2021-02-26 11:36:20|4937.1|4931.1|4937.5|4931.5|4938|4932|4937|4931|1
1614339400000|2021-02-26 11:36:40|4937.6|4931.6|4938.5|4932.5|4938.5|4932.5|4937.6|4931.6|1
1614339420000|2021-02-26 11:37:00|4939|4933|4939|4933|4939|4933|4939|4933|4
1614339430000|2021-02-26 11:37:10|4939.1|4933.1|4940|4934|4940|4934|4939.1|4933.1|1
1614339450000|2021-02-26 11:37:30|4939.5|4933.5|4939|4933|4939.5|4933.5|4939|4933|1
1614339460000|2021-02-26 11:37:40|4939.1|4933.1|4940|4934|4940|4934|4939.1|4933.1|0
1614339470000|2021-02-26 11:37:50|4939.9|4933.9|4939|4933|4939.9|4933.9|4939|4933|4
1614339480000|2021-02-26 11:38:00|4938.6|4932.6|4937|4931|4938.6|4932.6|4937|4931|3
1614339570000|2021-02-26 11:39:30|4936.9|4930.9|4937.5|4931.5|4937.5|4931.5|4936.9|4930.9|4
1614339580000|2021-02-26 11:39:40|4938|4932|4938|4932|4938|4932|4938|4932|0
1614339600000|2021-02-26 11:40:00|4937|4931|4937.5|4931.5|4937.5|4931.5|4936.9|4930.9|2
1614339610000|2021-02-26 11:40:10|4937|4931|4937|4931|4937.4|4931.4|4937|4931|1
1614339640000|2021-02-26 11:40:40|4936.6|4930.6|4937|4931|4937|4931|4936.5|4930.5|6
1614339650000|2021-02-26 11:40:50|||||||||1
1614339660000|2021-02-26 11:41:00|4936.9|4930.9|4937|4931|4937|4931|4936.9|4930.9|3
1614339680000|2021-02-26 11:41:20|4938|4932|4938|4932|4938|4932|4938|4932|5
1614339700000|2021-02-26 11:41:40|4937.6|4931.6|4937|4931|4937.6|4931.6|4937|4931|8
1614339710000|2021-02-26 11:41:50|4936.6|4930.6|4936|4930|4936.6|4930.6|4936|4930|3
1614339720000|2021-02-26 11:42:00|4935.5|4929.5|4936|4930|4936.5|4930.5|4935.5|4929.5|3
1614339730000|2021-02-26 11:42:10|4935.6|4929.6|4934.2|4928.2|4935.6|4929.6|4933.7|4927.7|3
1614339740000|2021-02-26 11:42:20|4935|4929|4935.1|4929.1|4935.1|4929.1|4935|4929|0
1614339750000|2021-02-26 11:42:30|4934.2|4928.2|4934.2|4928.2|4934.2|4928.2|4933.7|4927.7|9
1614339760000|2021-02-26 11:42:40|||||||||7
1614339770000|2021-02-26 11:42:50|4934.3|4928.3|4935.1|4929.1|4935.1|4929.1|4934.3|4928.3|1
1614339780000|2021-02-26 11:43:00|4935.5|4929.5|4936|4930|4936|4930|4935.5|4929.5|1
1614339790000|2021-02-26 11:43:10|4936.2|4930.2|4937|4931|4937|4931|4936.2|4930.2|4
1614339800000|2021-02-26 11:43:20|4937.4|4931.4|4937|4931|4937.4|4931.4|4936.5|4930.5|1
1614339820000|2021-02-26 11:43:40|4936.9|4930.9|4936|4930|4936.9|4930.9|4936|4930|3
1614339830000|2021-02-26 11:43:50|4935.9|4929.9|4935.1|4929.1|4935.9|4929.9|4935.1|4929.1|3
1614339860000|2021-02-26 11:44:20|4935.5|4929.5|4935.1|4929.1|4935.5|4929.5|4934.6|4928.6|3
1614339870000|2021-02-26 11:44:30|4935|4929|4935.1|4929.1|4935.1|4929.1|4934.2|4928.2|5
1614339880000|2021-02-26 11:44:40|4934.3|4928.3|4934.2|4928.2|4934.3|4928.3|4934.2|4928.2|6
1614339890000|2021-02-26 11:44:50|4931.1|4925.1|4926.3|4920.3|4931.1|4925.1|4925.3|4919.3|14113
1614339910000|2021-02-26 11:45:10|4926.2|4920.2|4926.3|4920.3|4926.4|4920.4|4926.2|4920.2|6
1614339920000|2021-02-26 11:45:20|4926.7|4920.7|4926.3|4920.3|4926.7|4920.7|4926.3|4920.3|1
1614339940000|2021-02-26 11:45:40|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|4926|4920|0
1614339950000|2021-02-26 11:45:50|4926.6|4920.6|4929.5|4923.5|4929.5|4923.5|4926.6|4920.6|2
1614339960000|2021-02-26 11:46:00|4929|4923|4928|4922|4929|4923|4928|4922|5
1614339970000|2021-02-26 11:46:10|4927.2|4921.2|4925.5|4919.5|4927.2|4921.2|4925|4919|32
1614339980000|2021-02-26 11:46:20|4926.9|4920.9|4927.9|4921.9|4927.9|4921.9|4926.9|4920.9|3
1614339990000|2021-02-26 11:46:30|4927.8|4921.8|4928.2|4922.2|4928.4|4922.4|4927.8|4921.8|1
1614340000000|2021-02-26 11:46:40|4927.8|4921.8|4927.2|4921.2|4928.2|4922.2|4927.2|4921.2|5
1614340010000|2021-02-26 11:46:50|4927.1|4921.1|4926.6|4920.6|4927.2|4921.2|4926.6|4920.6|1
1614340020000|2021-02-26 11:47:00|4927.1|4921.1|4924.6|4918.6|4927.1|4921.1|4924.6|4918.6|18
1614340030000|2021-02-26 11:47:10|4921.5|4915.5|4921.9|4915.9|4921.9|4915.9|4921|4915|14
1614340040000|2021-02-26 11:47:20|4922|4916|4923.4|4917.4|4923.5|4917.5|4921.9|4915.9|9
1614340050000|2021-02-26 11:47:30|4923.3|4917.3|4922.5|4916.5|4923.3|4917.3|4922.5|4916.5|4
1614340060000|2021-02-26 11:47:40|4923.9|4917.9|4926.6|4920.6|4926.6|4920.6|4923|4917|9
1614340070000|2021-02-26 11:47:50|4926.5|4920.5|4926.6|4920.6|4926.6|4920.6|4926.1|4920.1|1
1614340080000|2021-02-26 11:48:00|4927.3|4921.3|4927.7|4921.7|4928.7|4922.7|4927.3|4921.3|4
1614340100000|2021-02-26 11:48:20|4927.8|4921.8|4927.7|4921.7|4928.6|4922.6|4927.7|4921.7|6
1614340120000|2021-02-26 11:48:40|4928.6|4922.6|4929.1|4923.1|4929.1|4923.1|4928.6|4922.6|1
1614340130000|2021-02-26 11:48:50|4929|4923|4930.6|4924.6|4930.6|4924.6|4928.6|4922.6|7
1614340140000|2021-02-26 11:49:00|4930.7|4924.7|4930.6|4924.6|4930.7|4924.7|4930.6|4924.6|1
1614340150000|2021-02-26 11:49:10|4929.6|4923.6|4930.1|4924.1|4930.1|4924.1|4929.6|4923.6|4
1614340160000|2021-02-26 11:49:20|4929.6|4923.6|4930.6|4924.6|4930.6|4924.6|4929.6|4923.6|1
1614340170000|2021-02-26 11:49:30|4931.1|4925.1|4932.6|4926.6|4932.6|4926.6|4931.1|4925.1|6
1614340190000|2021-02-26 11:49:50|4933|4927|4933.1|4927.1|4933.1|4927.1|4933|4927|0
1614340200000|2021-02-26 11:50:00|4933|4927|4931.6|4925.6|4933|4927|4931.6|4925.6|3
1614340210000|2021-02-26 11:50:10|4931.5|4925.5|4932.6|4926.6|4932.6|4926.6|4931.5|4925.5|2
1614340220000|2021-02-26 11:50:20|4932.7|4926.7|4932.6|4926.6|4932.7|4926.7|4932.6|4926.6|0
1614340230000|2021-02-26 11:50:30|4932.1|4926.1|4932.6|4926.6|4932.6|4926.6|4932.1|4926.1|2
1614340240000|2021-02-26 11:50:40|4932.2|4926.2|4932.6|4926.6|4932.6|4926.6|4932.1|4926.1|3
1614340250000|2021-02-26 11:50:50|4932.7|4926.7|4933.6|4927.6|4933.6|4927.6|4932.7|4926.7|1
1614340260000|2021-02-26 11:51:00|4934|4928|4937.6|4931.6|4937.6|4931.6|4934|4928|15
1614340270000|2021-02-26 11:51:10|4938|4932|4939.6|4933.6|4939.6|4933.6|4938|4932|0
1614340280000|2021-02-26 11:51:20|4940|4934|4939.6|4933.6|4940.1|4934.1|4939.6|4933.6|0
1614340290000|2021-02-26 11:51:30|4940|4934|4939.5|4933.5|4942.8|4936.8|4939.5|4933.5|20
1614340300000|2021-02-26 11:51:40|4939.8|4933.8|4940.6|4934.6|4940.6|4934.6|4939.8|4933.8|0
1614340320000|2021-02-26 11:52:00|4940.1|4934.1|4940.1|4934.1|4940.1|4934.1|4940.1|4934.1|1
1614340330000|2021-02-26 11:52:10|4940|4934|4938.6|4932.6|4940|4934|4938.6|4932.6|2
1614340340000|2021-02-26 11:52:20|4938.1|4932.1|4935.1|4929.1|4938.1|4932.1|4935.1|4929.1|7
1614340350000|2021-02-26 11:52:30|4934.7|4928.7|4935.6|4929.6|4935.6|4929.6|4934.1|4928.1|1
1614340360000|2021-02-26 11:52:40|4935.5|4929.5|4935.6|4929.6|4935.6|4929.6|4935.5|4929.5|1
1614340380000|2021-02-26 11:53:00|4935.7|4929.7|4935.6|4929.6|4935.7|4929.7|4935.6|4929.6|1
1614340400000|2021-02-26 11:53:20|4935.2|4929.2|4934.6|4928.6|4935.6|4929.6|4934.6|4928.6|1
1614340410000|2021-02-26 11:53:30|4934.2|4928.2|4934.1|4928.1|4934.2|4928.2|4934.1|4928.1|0
1614340420000|2021-02-26 11:53:40|4935.1|4929.1|4935.1|4929.1|4935.1|4929.1|4935.1|4929.1|2
1614340430000|2021-02-26 11:53:50|4935.4|4929.4|4932.6|4926.6|4935.4|4929.4|4932.2|4926.2|4
1614340440000|2021-02-26 11:54:00|4932.4|4926.4|4933.6|4927.6|4933.6|4927.6|4931.6|4925.6|2
1614340450000|2021-02-26 11:54:10|4933.4|4927.4|4933.4|4927.4|4933.6|4927.6|4932.6|4926.6|3
1614340460000|2021-02-26 11:54:20|4933.1|4927.1|4934.6|4928.6|4934.6|4928.6|4933.1|4927.1|3
1614340470000|2021-02-26 11:54:30|4934.2|4928.2|4934.1|4928.1|4934.2|4928.2|4934.1|4928.1|0
1614340480000|2021-02-26 11:54:40|4934.2|4928.2|4934.6|4928.6|4934.6|4928.6|4934.2|4928.2|0
1614340490000|2021-02-26 11:54:50|4930.6|4924.6|4931.1|4925.1|4931.6|4925.6|4930.6|4924.6|9
1614340500000|2021-02-26 11:55:00|4930.9|4924.9|4930.1|4924.1|4930.9|4924.9|4929.6|4923.6|2
1614340510000|2021-02-26 11:55:10|4930.2|4924.2|4932.6|4926.6|4932.6|4926.6|4930.1|4924.1|1
1614340520000|2021-02-26 11:55:20|4932.8|4926.8|4934.1|4928.1|4934.1|4928.1|4932.8|4926.8|1
1614340540000|2021-02-26 11:55:40|4934.2|4928.2|4934.6|4928.6|4934.6|4928.6|4934.2|4928.2|0
1614340550000|2021-02-26 11:55:50|4935|4929|4935.1|4929.1|4935.1|4929.1|4935|4929|0
1614340560000|2021-02-26 11:56:00|4934.7|4928.7|4933.1|4927.1|4934.7|4928.7|4933.1|4927.1|4
1614340570000|2021-02-26 11:56:10|4933.5|4927.5|4934.1|4928.1|4934.1|4928.1|4933.5|4927.5|5
1614340590000|2021-02-26 11:56:30|4933.7|4927.7|4933.1|4927.1|4933.7|4927.7|4932.6|4926.6|3
1614340600000|2021-02-26 11:56:40|4933.9|4927.9|4932.6|4926.6|4934.1|4928.1|4932.6|4926.6|1
1614340610000|2021-02-26 11:56:50|4932.2|4926.2|4932.1|4926.1|4932.2|4926.2|4932.1|4926.1|0
1614340630000|2021-02-26 11:57:10|4932|4926|4931.1|4925.1|4932|4926|4931.1|4925.1|1
1614340640000|2021-02-26 11:57:20|4931.5|4925.5|4932.1|4926.1|4932.1|4926.1|4931.1|4925.1|4
1614340650000|2021-02-26 11:57:30|4931.7|4925.7|4931.1|4925.1|4931.7|4925.7|4931.1|4925.1|0
1614340660000|2021-02-26 11:57:40|4931.2|4925.2|4931.2|4925.2|4931.2|4925.2|4931.2|4925.2|2
1614340670000|2021-02-26 11:57:50|4931.6|4925.6|4932.1|4926.1|4932.1|4926.1|4931.6|4925.6|0
1614340690000|2021-02-26 11:58:10|4932.2|4926.2|4933.1|4927.1|4933.1|4927.1|4932.2|4926.2|2
1614340700000|2021-02-26 11:58:20|4933.2|4927.2|4933.6|4927.6|4933.6|4927.6|4933.2|4927.2|1
1614340710000|2021-02-26 11:58:30|4935.1|4929.1|4934.6|4928.6|4935.1|4929.1|4934.6|4928.6|3
1614340720000|2021-02-26 11:58:40|4934.7|4928.7|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|0
1614340740000|2021-02-26 11:59:00|4934.7|4928.7|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|0
1614340750000|2021-02-26 11:59:10|4933.1|4927.1|4926.3|4920.3|4933.1|4927.1|4926.3|4920.3|20
1614340760000|2021-02-26 11:59:20|4926.4|4920.4|4926.3|4920.3|4926.8|4920.8|4926.1|4920.1|3
1614340770000|2021-02-26 11:59:30|4926.4|4920.4|4927.2|4921.2|4927.7|4921.7|4926.4|4920.4|1
1614340780000|2021-02-26 11:59:40|4927.3|4921.3|4928.1|4922.1|4928.1|4922.1|4927.3|4921.3|1
1614340790000|2021-02-26 11:59:50|||||||||1
1614340800000|2021-02-26 12:00:00|4927.7|4921.7|4926.3|4920.3|4927.7|4921.7|4925.9|4919.9|3
1614340810000|2021-02-26 12:00:10|4925.9|4919.9|4923.8|4917.8|4925.9|4919.9|4922.9|4916.9|5
1614340820000|2021-02-26 12:00:20|4923.7|4917.7|4924.1|4918.1|4924.6|4918.6|4923.3|4917.3|3
1614340830000|2021-02-26 12:00:30|4923.7|4917.7|4924.6|4918.6|4924.6|4918.6|4923.2|4917.2|6
1614340840000|2021-02-26 12:00:40|4924.2|4918.2|4922.8|4916.8|4924.6|4918.6|4922.8|4916.8|10
1614340850000|2021-02-26 12:00:50|4922.4|4916.4|4921.4|4915.4|4922.4|4916.4|4921|4915|3
1614340860000|2021-02-26 12:01:00|4921.5|4915.5|4921|4915|4921.5|4915.5|4919.8|4913.8|8
1614340870000|2021-02-26 12:01:10|4921.4|4915.4|4923.7|4917.7|4923.7|4917.7|4921.4|4915.4|3
1614340880000|2021-02-26 12:01:20|4924.1|4918.1|4925.4|4919.4|4925.4|4919.4|4924.1|4918.1|0
1614340890000|2021-02-26 12:01:30|4925.9|4919.9|4927.2|4921.2|4927.7|4921.7|4925.6|4919.6|7
1614340900000|2021-02-26 12:01:40|4926.8|4920.8|4926.3|4920.3|4926.8|4920.8|4926.3|4920.3|0
1614340910000|2021-02-26 12:01:50|4925.9|4919.9|4926.3|4920.3|4926.3|4920.3|4925.9|4919.9|0
1614340920000|2021-02-26 12:02:00|4925.9|4919.9|4926.3|4920.3|4926.7|4920.7|4925.9|4919.9|1
1614340930000|2021-02-26 12:02:10|4926.4|4920.4|4926.3|4920.3|4927.2|4921.2|4926.3|4920.3|5
1614340950000|2021-02-26 12:02:30|4925.4|4919.4|4925.4|4919.4|4925.4|4919.4|4925.4|4919.4|1
1614340960000|2021-02-26 12:02:40|4925.6|4919.6|4925.9|4919.9|4925.9|4919.9|4925.6|4919.6|1
1614340980000|2021-02-26 12:03:00|4925.6|4919.6|4926.3|4920.3|4926.3|4920.3|4925.4|4919.4|1
1614340990000|2021-02-26 12:03:10|4928.1|4922.1|4928.1|4922.1|4929|4923|4928.1|4922.1|5
1614341000000|2021-02-26 12:03:20|4930.1|4924.1|4930.1|4924.1|4930.1|4924.1|4930.1|4924.1|3
1614341010000|2021-02-26 12:03:30|4929.7|4923.7|4931.1|4925.1|4931.1|4925.1|4929.1|4923.1|12
1614341020000|2021-02-26 12:03:40|4931.5|4925.5|4935.1|4929.1|4935.6|4929.6|4931.1|4925.1|21
1614341030000|2021-02-26 12:03:50|4935.2|4929.2|4934.7|4928.7|4935.2|4929.2|4934.7|4928.7|1
1614341040000|2021-02-26 12:04:00|4934.8|4928.8|4936.1|4930.1|4936.3|4930.3|4934.8|4928.8|23
1614341050000|2021-02-26 12:04:10|4936.2|4930.2|4937.1|4931.1|4937.1|4931.1|4936.1|4930.1|0
1614341060000|2021-02-26 12:04:20|4936.6|4930.6|4935.1|4929.1|4936.6|4930.6|4934.6|4928.6|4
1614341070000|2021-02-26 12:04:30|4934.7|4928.7|4935.1|4929.1|4935.5|4929.5|4934.6|4928.6|0
1614341080000|2021-02-26 12:04:40|4935.5|4929.5|4935.6|4929.6|4935.6|4929.6|4935.5|4929.5|0
1614341090000|2021-02-26 12:04:50|4935.2|4929.2|4937.1|4931.1|4937.1|4931.1|4935.2|4929.2|7
1614341100000|2021-02-26 12:05:00|4936.7|4930.7|4938.6|4932.6|4939.6|4933.6|4936.6|4930.6|15
1614341110000|2021-02-26 12:05:10|4938.7|4932.7|4939.6|4933.6|4939.6|4933.6|4938.7|4932.7|1
1614341120000|2021-02-26 12:05:20|4939.5|4933.5|4938.6|4932.6|4939.5|4933.5|4938.6|4932.6|3
1614341130000|2021-02-26 12:05:30|4938.5|4932.5|4937.6|4931.6|4938.5|4932.5|4937.6|4931.6|1
1614341140000|2021-02-26 12:05:40|4938.1|4932.1|4938.1|4932.1|4938.1|4932.1|4938.1|4932.1|0
1614341150000|2021-02-26 12:05:50|4937.9|4931.9|4937.1|4931.1|4938.1|4932.1|4936.6|4930.6|2
1614341160000|2021-02-26 12:06:00|||||||||1
1614341190000|2021-02-26 12:06:30|4936.6|4930.6|4936.6|4930.6|4936.6|4930.6|4936.1|4930.1|1
1614341200000|2021-02-26 12:06:40|4936.7|4930.7|4937.1|4931.1|4937.5|4931.5|4936.7|4930.7|0
1614341210000|2021-02-26 12:06:50|4937|4931|4936.6|4930.6|4937|4931|4936.6|4930.6|0
1614341220000|2021-02-26 12:07:00|4936.5|4930.5|4935.6|4929.6|4936.5|4930.5|4935.6|4929.6|0
1614341230000|2021-02-26 12:07:10|4935.2|4929.2|4934.6|4928.6|4935.2|4929.2|4934.6|4928.6|2
1614341240000|2021-02-26 12:07:20|4934.1|4928.1|4934.1|4928.1|4934.1|4928.1|4933.7|4927.7|1
1614341250000|2021-02-26 12:07:30|4934|4928|4933.6|4927.6|4934|4928|4933.6|4927.6|0
1614341260000|2021-02-26 12:07:40|4934.1|4928.1|4934.1|4928.1|4934.1|4928.1|4934.1|4928.1|1
1614341270000|2021-02-26 12:07:50|4934.2|4928.2|4934.1|4928.1|4934.6|4928.6|4933.1|4927.1|5
1614341280000|2021-02-26 12:08:00|4934.5|4928.5|4934.6|4928.6|4934.6|4928.6|4934.5|4928.5|0
1614341290000|2021-02-26 12:08:10|||||||||2
1614341310000|2021-02-26 12:08:30|||||||||1
1614341330000|2021-02-26 12:08:50|4934.8|4928.8|4937.1|4931.1|4937.1|4931.1|4934.8|4928.8|4
1614341350000|2021-02-26 12:09:10|4937.3|4931.3|4938.6|4932.6|4938.6|4932.6|4937.3|4931.3|4
1614341360000|2021-02-26 12:09:20|4938.2|4932.2|4937.6|4931.6|4938.2|4932.2|4937.6|4931.6|1
1614341370000|2021-02-26 12:09:30|4938|4932|4937.6|4931.6|4938.1|4932.1|4937.6|4931.6|2
1614341380000|2021-02-26 12:09:40|4938.6|4932.6|4938.6|4932.6|4938.6|4932.6|4938.6|4932.6|3
1614341390000|2021-02-26 12:09:50|4938.7|4932.7|4939.1|4933.1|4939.1|4933.1|4938.7|4932.7|0
1614341400000|2021-02-26 12:10:00|4938.7|4932.7|4938.6|4932.6|4938.7|4932.7|4938.6|4932.6|1
1614341410000|2021-02-26 12:10:10|4938.5|4932.5|4938.1|4932.1|4938.5|4932.5|4938.1|4932.1|0
1614341420000|2021-02-26 12:10:20|4938|4932|4937.6|4931.6|4938|4932|4937.6|4931.6|13
1614341430000|2021-02-26 12:10:30|4938|4932|4935.6|4929.6|4938|4932|4935.6|4929.6|1
1614341440000|2021-02-26 12:10:40|4935.5|4929.5|4935.1|4929.1|4935.5|4929.5|4935.1|4929.1|1
1614341450000|2021-02-26 12:10:50|4935|4929|4935.6|4929.6|4935.6|4929.6|4934.6|4928.6|1
1614341460000|2021-02-26 12:11:00|4935.7|4929.7|4936.6|4930.6|4936.6|4930.6|4935.6|4929.6|0
1614341480000|2021-02-26 12:11:20|4937|4931|4936.6|4930.6|4937|4931|4936.6|4930.6|1
1614341500000|2021-02-26 12:11:40|4937|4931|4936.6|4930.6|4937|4931|4936.6|4930.6|1
1614341510000|2021-02-26 12:11:50|4936.7|4930.7|4937.1|4931.1|4937.1|4931.1|4936.7|4930.7|0
1614341520000|2021-02-26 12:12:00|4936.7|4930.7|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|1
1614341530000|2021-02-26 12:12:10|4937|4931|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|1
1614341570000|2021-02-26 12:12:50|4936.7|4930.7|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|1
1614341580000|2021-02-26 12:13:00|4936.2|4930.2|4932.6|4926.6|4936.6|4930.6|4932.6|4926.6|4
1614341590000|2021-02-26 12:13:10|4931.8|4925.8|4931.6|4925.6|4931.8|4925.8|4931.6|4925.6|0
1614341600000|2021-02-26 12:13:20|4931.2|4925.2|4930.7|4924.7|4931.2|4925.2|4930.7|4924.7|20
1614341610000|2021-02-26 12:13:30|4931.1|4925.1|4930.7|4924.7|4931.1|4925.1|4930.7|4924.7|6
1614341630000|2021-02-26 12:13:50|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|1
1614341650000|2021-02-26 12:14:10|4930.7|4924.7|4928.9|4922.9|4930.7|4924.7|4928.9|4922.9|7
1614341670000|2021-02-26 12:14:30|4929.3|4923.3|4928.9|4922.9|4929.3|4923.3|4928.9|4922.9|6
1614341680000|2021-02-26 12:14:40|4929.3|4923.3|4928.9|4922.9|4929.3|4923.3|4928.9|4922.9|1
1614341710000|2021-02-26 12:15:10|4929.3|4923.3|4929.3|4923.3|4929.3|4923.3|4928.9|4922.9|19
1614341720000|2021-02-26 12:15:20|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|2
1614341730000|2021-02-26 12:15:30|4928.8|4922.8|4928.9|4922.9|4929.3|4923.3|4928.4|4922.4|8
1614341740000|2021-02-26 12:15:40|4929.3|4923.3|4929.8|4923.8|4929.8|4923.8|4929.3|4923.3|10
1614341750000|2021-02-26 12:15:50|4930.2|4924.2|4930.7|4924.7|4930.7|4924.7|4930.2|4924.2|0
1614341760000|2021-02-26 12:16:00|4930.3|4924.3|4930.7|4924.7|4931.1|4925.1|4930.2|4924.2|3
1614341770000|2021-02-26 12:16:10|||||||||2
1614341790000|2021-02-26 12:16:30|4931.1|4925.1|4929.8|4923.8|4931.1|4925.1|4929.8|4923.8|0
1614341800000|2021-02-26 12:16:40|4930.2|4924.2|4930.7|4924.7|4930.7|4924.7|4930.2|4924.2|0
1614341810000|2021-02-26 12:16:50|4931.1|4925.1|4931.6|4925.6|4931.6|4925.6|4931.1|4925.1|0
1614341820000|2021-02-26 12:17:00|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|4930.3|4924.3|2
1614341830000|2021-02-26 12:17:10|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|2
1614341840000|2021-02-26 12:17:20|4930.3|4924.3|4930.7|4924.7|4930.7|4924.7|4930.3|4924.3|0
1614341860000|2021-02-26 12:17:40|4930.8|4924.8|4931.2|4925.2|4931.2|4925.2|4930.8|4924.8|1
1614341870000|2021-02-26 12:17:50|4931.6|4925.6|4931.6|4925.6|4931.6|4925.6|4931.6|4925.6|0
1614341880000|2021-02-26 12:18:00|4931.2|4925.2|4930.7|4924.7|4931.2|4925.2|4930.3|4924.3|8
1614341890000|2021-02-26 12:18:10|4931.1|4925.1|4932.1|4926.1|4932.1|4926.1|4931.1|4925.1|11
1614341910000|2021-02-26 12:18:30|4932.4|4926.4|4933.8|4927.8|4933.8|4927.8|4932.4|4926.4|1
1614341920000|2021-02-26 12:18:40|4934.2|4928.2|4934.7|4928.7|4934.7|4928.7|4934.2|4928.2|2
1614341930000|2021-02-26 12:18:50|4935.1|4929.1|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|1
1614341940000|2021-02-26 12:19:00|4934.7|4928.7|4935.1|4929.1|4935.1|4929.1|4934.7|4928.7|0
1614341950000|2021-02-26 12:19:10|4935.5|4929.5|4935.6|4929.6|4935.6|4929.6|4935.5|4929.5|0
1614341960000|2021-02-26 12:19:20|4936|4930|4935.6|4929.6|4936|4930|4935.6|4929.6|0
1614341980000|2021-02-26 12:19:40|4935.7|4929.7|4937.6|4931.6|4938.1|4932.1|4935.7|4929.7|8
1614341990000|2021-02-26 12:19:50|4937.5|4931.5|4937.1|4931.1|4937.5|4931.5|4937.1|4931.1|0
1614342000000|2021-02-26 12:20:00|4936.6|4930.6|4936.6|4930.6|4937.6|4931.6|4936.6|4930.6|5
1614342020000|2021-02-26 12:20:20|4937|4931|4936.6|4930.6|4937.1|4931.1|4936.6|4930.6|0
1614342060000|2021-02-26 12:21:00|4935.6|4929.6|4933.8|4927.8|4935.6|4929.6|4933.3|4927.3|7
1614342070000|2021-02-26 12:21:10|4931.1|4925.1|4928.9|4922.9|4931.1|4925.1|4928.9|4922.9|37
1614342080000|2021-02-26 12:21:20|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|6
1614342090000|2021-02-26 12:21:30|4928.3|4922.3|4927.6|4921.6|4928.3|4922.3|4927.6|4921.6|2
1614342100000|2021-02-26 12:21:40|4927.3|4921.3|4927.6|4921.6|4927.6|4921.6|4927.1|4921.1|0
1614342110000|2021-02-26 12:21:50|4927.3|4921.3|4927.6|4921.6|4927.6|4921.6|4927.1|4921.1|1
1614342130000|2021-02-26 12:22:10|4928|4922|4927.6|4921.6|4928|4922|4927.6|4921.6|2
1614342150000|2021-02-26 12:22:30|4927.5|4921.5|4926.8|4920.8|4927.5|4921.5|4926.8|4920.8|2
1614342160000|2021-02-26 12:22:40|4926.9|4920.9|4927.3|4921.3|4927.3|4921.3|4926.9|4920.9|1
1614342190000|2021-02-26 12:23:10|4927.4|4921.4|4928.1|4922.1|4928.1|4922.1|4927.4|4921.4|6
1614342200000|2021-02-26 12:23:20|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|0
1614342210000|2021-02-26 12:23:30|4928.8|4922.8|4928.8|4922.8|4929.1|4923.1|4928.8|4922.8|1
1614342220000|2021-02-26 12:23:40|4929.1|4923.1|4929.3|4923.3|4929.3|4923.3|4929.1|4923.1|2
1614342230000|2021-02-26 12:23:50|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|0
1614342240000|2021-02-26 12:24:00|4929.8|4923.8|4931.4|4925.4|4931.4|4925.4|4929.8|4923.8|22
1614342250000|2021-02-26 12:24:10|4931.8|4925.8|4932.3|4926.3|4932.3|4926.3|4931.8|4925.8|2
1614342260000|2021-02-26 12:24:20|4932.7|4926.7|4932.3|4926.3|4932.7|4926.7|4932.3|4926.3|2
1614342270000|2021-02-26 12:24:30|4932.7|4926.7|4932.3|4926.3|4932.7|4926.7|4932.3|4926.3|1
1614342280000|2021-02-26 12:24:40|4932.2|4926.2|4931.4|4925.4|4932.2|4926.2|4931.4|4925.4|0
1614342310000|2021-02-26 12:25:10|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|4930.7|4924.7|0
1614342320000|2021-02-26 12:25:20|4930.3|4924.3|4930.7|4924.7|4930.7|4924.7|4930.3|4924.3|0
1614342330000|2021-02-26 12:25:30|4930.6|4924.6|4929.8|4923.8|4930.6|4924.6|4929.8|4923.8|2
1614342340000|2021-02-26 12:25:40|4930.2|4924.2|4930.7|4924.7|4931.2|4925.2|4930.2|4924.2|1
1614342360000|2021-02-26 12:26:00|4930.6|4924.6|4929.8|4923.8|4930.6|4924.6|4929.8|4923.8|1
1614342370000|2021-02-26 12:26:10|4928.9|4922.9|4928|4922|4928.9|4922.9|4928|4922|2
1614342380000|2021-02-26 12:26:20|4927.7|4921.7|4926.3|4920.3|4927.7|4921.7|4926.3|4920.3|5
1614342390000|2021-02-26 12:26:30|4925.9|4919.9|4925.8|4919.8|4925.9|4919.9|4925.8|4919.8|0
1614342400000|2021-02-26 12:26:40|4925.4|4919.4|4924.5|4918.5|4925.4|4919.4|4924.5|4918.5|1
1614342410000|2021-02-26 12:26:50|4924.4|4918.4|4924.5|4918.5|4924.5|4918.5|4924.4|4918.4|1
1614342420000|2021-02-26 12:27:00|4924.6|4918.6|4924.6|4918.6|4925.5|4919.5|4924.5|4918.5|2
1614342430000|2021-02-26 12:27:10|4925|4919|4925|4919|4925|4919|4925|4919|0
1614342440000|2021-02-26 12:27:20|4924.6|4918.6|4924.9|4918.9|4925.3|4919.3|4924.6|4918.6|3
1614342460000|2021-02-26 12:27:40|4925.3|4919.3|4926.6|4920.6|4926.6|4920.6|4925.3|4919.3|12
1614342510000|2021-02-26 12:28:30|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|1
1614342520000|2021-02-26 12:28:40|4926.1|4920.1|4925.7|4919.7|4926.1|4920.1|4925.7|4919.7|0
1614342530000|2021-02-26 12:28:50|||||||||1
1614342550000|2021-02-26 12:29:10|4925.4|4919.4|4925.7|4919.7|4925.7|4919.7|4925.4|4919.4|2
1614342570000|2021-02-26 12:29:30|4925.4|4919.4|4925.2|4919.2|4925.4|4919.4|4925.2|4919.2|0
1614342580000|2021-02-26 12:29:40|4924.9|4918.9|4924.4|4918.4|4924.9|4918.9|4924.4|4918.4|1
1614342590000|2021-02-26 12:29:50|4924.7|4918.7|4924|4918|4924.9|4918.9|4924|4918|9
1614342610000|2021-02-26 12:30:10|4924.4|4918.4|4924.9|4918.9|4924.9|4918.9|4924.4|4918.4|1
1614342620000|2021-02-26 12:30:20|4925.4|4919.4|4930.2|4924.2|4930.2|4924.2|4925.4|4919.4|11
1614342630000|2021-02-26 12:30:30|4927.5|4921.5|4926.6|4920.6|4927.5|4921.5|4926.6|4920.6|2
1614342640000|2021-02-26 12:30:40|4926.5|4920.5|4925.4|4919.4|4926.5|4920.5|4925|4919|3
1614342650000|2021-02-26 12:30:50|4925.7|4919.7|4924.9|4918.9|4925.7|4919.7|4924.9|4918.9|0
1614342660000|2021-02-26 12:31:00|4925.2|4919.2|4925.7|4919.7|4925.7|4919.7|4925.2|4919.2|4
1614342690000|2021-02-26 12:31:30|4924.9|4918.9|4925.7|4919.7|4925.7|4919.7|4924.9|4918.9|2
1614342700000|2021-02-26 12:31:40|4925.9|4919.9|4926.6|4920.6|4926.6|4920.6|4925.9|4919.9|2
1614342710000|2021-02-26 12:31:50|4926.2|4920.2|4926.1|4920.1|4926.2|4920.2|4926.1|4920.1|0
1614342720000|2021-02-26 12:32:00|4927.5|4921.5|4927.5|4921.5|4927.9|4921.9|4926.6|4920.6|2
1614342730000|2021-02-26 12:32:10|4928.7|4922.7|4930.7|4924.7|4930.7|4924.7|4928.7|4922.7|6
1614342740000|2021-02-26 12:32:20|4930.8|4924.8|4932.7|4926.7|4932.9|4926.9|4930.8|4924.8|5
1614342750000|2021-02-26 12:32:30|4932.3|4926.3|4931|4925|4932.3|4926.3|4931|4925|0
1614342760000|2021-02-26 12:32:40|4930.6|4924.6|4930.6|4924.6|4930.6|4924.6|4930.6|4924.6|1
1614342770000|2021-02-26 12:32:50|4931|4925|4931|4925|4931|4925|4930.6|4924.6|1
1614342780000|2021-02-26 12:33:00|4932.4|4926.4|4933.9|4927.9|4934.8|4928.8|4932.4|4926.4|4
1614342790000|2021-02-26 12:33:10|4934.4|4928.4|4933.4|4927.4|4934.4|4928.4|4933.4|4927.4|6
1614342800000|2021-02-26 12:33:20|4933.3|4927.3|4932.4|4926.4|4933.3|4927.3|4932.4|4926.4|0
1614342810000|2021-02-26 12:33:30|4932.3|4926.3|4932.4|4926.4|4932.4|4926.4|4931.9|4925.9|1
1614342820000|2021-02-26 12:33:40|4931.5|4925.5|4931.5|4925.5|4931.5|4925.5|4931.5|4925.5|1
1614342830000|2021-02-26 12:33:50|4931.6|4925.6|4931.5|4925.5|4932|4926|4931.5|4925.5|0
1614342850000|2021-02-26 12:34:10|4930.8|4924.8|4930.4|4924.4|4930.8|4924.8|4929.9|4923.9|0
1614342860000|2021-02-26 12:34:20|4930|4924|4929.4|4923.4|4930|4924|4929.4|4923.4|0
1614342870000|2021-02-26 12:34:30|4929|4923|4929|4923|4929|4923|4929|4923|0
1614342880000|2021-02-26 12:34:40|4929.3|4923.3|4929.3|4923.3|4929.3|4923.3|4929.3|4923.3|0
1614342890000|2021-02-26 12:34:50|4928.9|4922.9|4928.4|4922.4|4928.9|4922.9|4928.4|4922.4|2
1614342900000|2021-02-26 12:35:00|4928.8|4922.8|4929.3|4923.3|4930.5|4924.5|4928.8|4922.8|9
1614342920000|2021-02-26 12:35:20|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|0
1614342930000|2021-02-26 12:35:30|4927.5|4921.5|4928|4922|4928|4922|4927.5|4921.5|2
1614342950000|2021-02-26 12:35:50|4927.9|4921.9|4927.5|4921.5|4928|4922|4927.5|4921.5|0
1614342960000|2021-02-26 12:36:00|4928|4922|4928|4922|4928|4922|4928|4922|1
1614342970000|2021-02-26 12:36:10|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|4
1614342980000|2021-02-26 12:36:20|4928.3|4922.3|4927.5|4921.5|4928.3|4922.3|4927.5|4921.5|2
1614342990000|2021-02-26 12:36:30|4927.1|4921.1|4926.6|4920.6|4927.1|4921.1|4926.6|4920.6|1
1614343010000|2021-02-26 12:36:50|4926.4|4920.4|4925.2|4919.2|4926.4|4920.4|4925.2|4919.2|12
1614343020000|2021-02-26 12:37:00|||||||||22
1614343040000|2021-02-26 12:37:20|4924.3|4918.3|4922.5|4916.5|4924.3|4918.3|4922.5|4916.5|28
1614343050000|2021-02-26 12:37:30|4923|4917|4921.9|4915.9|4923|4917|4921.9|4915.9|13
1614343060000|2021-02-26 12:37:40|||||||||1
1614343070000|2021-02-26 12:37:50|4922.2|4916.2|4922.2|4916.2|4922.2|4916.2|4922.2|4916.2|14
1614343080000|2021-02-26 12:38:00|4924.5|4918.5|4926.3|4920.3|4926.3|4920.3|4924.5|4918.5|4
1614343090000|2021-02-26 12:38:10|4926.6|4920.6|4927.1|4921.1|4927.1|4921.1|4926.6|4920.6|1
1614343100000|2021-02-26 12:38:20|4927.3|4921.3|4927.1|4921.1|4928|4922|4927.1|4921.1|3
1614343110000|2021-02-26 12:38:30|4926.8|4920.8|4927.5|4921.5|4927.5|4921.5|4926.8|4920.8|1
1614343120000|2021-02-26 12:38:40|4927.1|4921.1|4927.1|4921.1|4928|4922|4927.1|4921.1|1
1614343130000|2021-02-26 12:38:50|4928|4922|4927.1|4921.1|4928|4922|4927.1|4921.1|3
1614343140000|2021-02-26 12:39:00|4927.3|4921.3|4928|4922|4928|4922|4927.3|4921.3|1
1614343150000|2021-02-26 12:39:10|4928.4|4922.4|4929.5|4923.5|4929.5|4923.5|4928.4|4922.4|2
1614343160000|2021-02-26 12:39:20|4929.6|4923.6|4929.5|4923.5|4930|4924|4929.5|4923.5|0
1614343170000|2021-02-26 12:39:30|4929.6|4923.6|4930|4924|4930|4924|4929.6|4923.6|1
1614343180000|2021-02-26 12:39:40|4929.1|4923.1|4929.1|4923.1|4929.1|4923.1|4929.1|4923.1|7
1614343190000|2021-02-26 12:39:50|4928.8|4922.8|4928|4922|4928.8|4922.8|4928|4922|0
1614343200000|2021-02-26 12:40:00|||||||||1
1614343210000|2021-02-26 12:40:10|4928.1|4922.1|4929|4923|4929.5|4923.5|4928.1|4922.1|0
1614343250000|2021-02-26 12:40:50|4928.6|4922.6|4928|4922|4928.6|4922.6|4927.6|4921.6|1
1614343270000|2021-02-26 12:41:10|4927.3|4921.3|4926.3|4920.3|4927.3|4921.3|4926.3|4920.3|0
1614343300000|2021-02-26 12:41:40|4927|4921|4926.6|4920.6|4927.5|4921.5|4926.6|4920.6|1
1614343310000|2021-02-26 12:41:50|4927.1|4921.1|4927.1|4921.1|4927.6|4921.6|4926.3|4920.3|9
1614343320000|2021-02-26 12:42:00|4926.3|4920.3|4927.6|4921.6|4927.6|4921.6|4926.3|4920.3|4
1614343330000|2021-02-26 12:42:10|4928|4922|4927.1|4921.1|4928|4922|4927.1|4921.1|1
1614343340000|2021-02-26 12:42:20|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|1
1614343350000|2021-02-26 12:42:30|4926.6|4920.6|4926.3|4920.3|4926.6|4920.6|4926.3|4920.3|1
1614343360000|2021-02-26 12:42:40|4926.4|4920.4|4927.1|4921.1|4927.6|4921.6|4926.4|4920.4|1
1614343380000|2021-02-26 12:43:00|4926.4|4920.4|4925.4|4919.4|4926.4|4920.4|4925.4|4919.4|0
1614343390000|2021-02-26 12:43:10|4925.8|4919.8|4927.1|4921.1|4927.1|4921.1|4925.8|4919.8|0
1614343400000|2021-02-26 12:43:20|4926.8|4920.8|4925.4|4919.4|4926.8|4920.8|4925.4|4919.4|5
1614343410000|2021-02-26 12:43:30|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|6
1614343420000|2021-02-26 12:43:40|4925.9|4919.9|4925.4|4919.4|4925.9|4919.9|4925.4|4919.4|1
1614343430000|2021-02-26 12:43:50|4925.8|4919.8|4926.3|4920.3|4926.3|4920.3|4925.8|4919.8|1
1614343440000|2021-02-26 12:44:00|4926.6|4920.6|4927.5|4921.5|4928|4922|4926.6|4920.6|1
1614343450000|2021-02-26 12:44:10|4927.9|4921.9|4927.1|4921.1|4928|4922|4927.1|4921.1|13
1614343480000|2021-02-26 12:44:40|4927.3|4921.3|4926.3|4920.3|4927.6|4921.6|4926.3|4920.3|5
1614343490000|2021-02-26 12:44:50|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|1
1614343500000|2021-02-26 12:45:00|4926.8|4920.8|4926.3|4920.3|4926.8|4920.8|4926.3|4920.3|0
1614343520000|2021-02-26 12:45:20|4925.5|4919.5|4925.4|4919.4|4925.5|4919.5|4925.4|4919.4|5
1614343530000|2021-02-26 12:45:30|4925.7|4919.7|4927.1|4921.1|4927.1|4921.1|4925.7|4919.7|3
1614343540000|2021-02-26 12:45:40|4927|4921|4926.6|4920.6|4927|4921|4926.6|4920.6|0
1614343560000|2021-02-26 12:46:00|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|4927.1|4921.1|1
1614343570000|2021-02-26 12:46:10|4927.2|4921.2|4928.5|4922.5|4928.5|4922.5|4927.2|4921.2|1
1614343580000|2021-02-26 12:46:20|4928.4|4922.4|4928|4922|4928.4|4922.4|4928|4922|0
1614343590000|2021-02-26 12:46:30|4928.4|4922.4|4928|4922|4928.5|4922.5|4928|4922|0
1614343600000|2021-02-26 12:46:40|4928.1|4922.1|4928|4922|4928.5|4922.5|4928|4922|1
1614343620000|2021-02-26 12:47:00|4928.1|4922.1|4928.5|4922.5|4928.5|4922.5|4928.1|4922.1|4
1614343630000|2021-02-26 12:47:10|4928.9|4922.9|4931|4925|4931|4925|4928.9|4922.9|3
1614343640000|2021-02-26 12:47:20|4930|4924|4932.6|4926.6|4933.4|4927.4|4930|4924|36
1614343650000|2021-02-26 12:47:30|4933|4927|4931|4925|4933|4927|4931|4925|4
1614343680000|2021-02-26 12:48:00|4930.6|4924.6|4930.5|4924.5|4930.6|4924.6|4930|4924|0
1614343690000|2021-02-26 12:48:10|4930.9|4924.9|4930.5|4924.5|4930.9|4924.9|4930|4924|0
1614343700000|2021-02-26 12:48:20|4930.9|4924.9|4932|4926|4932|4926|4930.9|4924.9|1
1614343710000|2021-02-26 12:48:30|4931.6|4925.6|4932|4926|4932.4|4926.4|4931.6|4925.6|1
1614343720000|2021-02-26 12:48:40|4931.9|4925.9|4931|4925|4931.9|4925.9|4931|4925|1
1614343740000|2021-02-26 12:49:00|4930.9|4924.9|4930|4924|4930.9|4924.9|4930|4924|0
1614343750000|2021-02-26 12:49:10|||||||||1
1614343770000|2021-02-26 12:49:30|4930.1|4924.1|4929|4923|4930.1|4924.1|4929|4923|2
1614343780000|2021-02-26 12:49:40|4928.6|4922.6|4927.1|4921.1|4928.6|4922.6|4927.1|4921.1|3
1614343790000|2021-02-26 12:49:50|4928|4922|4927.1|4921.1|4928|4922|4927.1|4921.1|1
1614343800000|2021-02-26 12:50:00|4927.2|4921.2|4928.5|4922.5|4928.5|4922.5|4927.2|4921.2|0
1614343820000|2021-02-26 12:50:20|4928.1|4922.1|4928|4922|4928.1|4922.1|4928|4922|0
1614343830000|2021-02-26 12:50:30|4927.6|4921.6|4927.6|4921.6|4927.6|4921.6|4927.6|4921.6|0
1614343850000|2021-02-26 12:50:50|4928|4922|4928|4922|4928|4922|4927.6|4921.6|0
1614343860000|2021-02-26 12:51:00|4927.9|4921.9|4928|4922|4928|4922|4927.9|4921.9|1
1614343910000|2021-02-26 12:51:50|4927.9|4921.9|4927.1|4921.1|4927.9|4921.9|4926.7|4920.7|1
1614343920000|2021-02-26 12:52:00|4926.7|4920.7|4926.7|4920.7|4927.1|4921.1|4926.7|4920.7|1
1614343930000|2021-02-26 12:52:10|4927.1|4921.1|4926.7|4920.7|4927.5|4921.5|4926.7|4920.7|3
1614343940000|2021-02-26 12:52:20|4926.4|4920.4|4926.2|4920.2|4926.4|4920.4|4925.7|4919.7|3
1614343970000|2021-02-26 12:52:50|4925.9|4919.9|4923.6|4917.6|4925.9|4919.9|4923.2|4917.2|10
1614343980000|2021-02-26 12:53:00|4923.5|4917.5|4921.8|4915.8|4923.5|4917.5|4921.3|4915.3|7
1614343990000|2021-02-26 12:53:10|4921.6|4915.6|4921.8|4915.8|4922.2|4916.2|4921.6|4915.6|9
1614344000000|2021-02-26 12:53:20|4922.2|4916.2|4921.3|4915.3|4922.2|4916.2|4921.3|4915.3|1
1614344010000|2021-02-26 12:53:30|4920.9|4914.9|4920.9|4914.9|4920.9|4914.9|4920.9|4914.9|1
1614344030000|2021-02-26 12:53:50|4920.6|4914.6|4920.4|4914.4|4920.6|4914.6|4920.4|4914.4|3
1614344040000|2021-02-26 12:54:00|4920.9|4914.9|4921.8|4915.8|4922.2|4916.2|4920.9|4914.9|7
1614344050000|2021-02-26 12:54:10|4921.4|4915.4|4918.7|4912.7|4921.4|4915.4|4918.2|4912.2|3
1614344060000|2021-02-26 12:54:20|4918.5|4912.5|4917.7|4911.7|4918.5|4912.5|4917.7|4911.7|3
1614344070000|2021-02-26 12:54:30|4914.7|4908.7|4913.4|4907.4|4915.1|4909.1|4913.4|4907.4|11
1614344080000|2021-02-26 12:54:40|4913.5|4907.5|4909.8|4903.8|4915.1|4909.1|4909.8|4903.8|19
1614344090000|2021-02-26 12:54:50|4911.2|4905.2|4912.9|4906.9|4913.4|4907.4|4910|4904|41
1614344100000|2021-02-26 12:55:00|4912.6|4906.6|4911.4|4905.4|4913.9|4907.9|4911.2|4905.2|36
1614344110000|2021-02-26 12:55:10|4911.5|4905.5|4912.7|4906.7|4912.7|4906.7|4911.4|4905.4|2
1614344120000|2021-02-26 12:55:20|4912.9|4906.9|4912.9|4906.9|4912.9|4906.9|4912.9|4906.9|0
1614344130000|2021-02-26 12:55:30|4912.7|4906.7|4911.9|4905.9|4912.7|4906.7|4911.9|4905.9|4
1614344140000|2021-02-26 12:55:40|4911.8|4905.8|4912.7|4906.7|4912.7|4906.7|4911.2|4905.2|2
1614344150000|2021-02-26 12:55:50|4913|4907|4914.7|4908.7|4914.7|4908.7|4913|4907|6
1614344160000|2021-02-26 12:56:00|4914.3|4908.3|4914.7|4908.7|4914.7|4908.7|4914.2|4908.2|1
1614344170000|2021-02-26 12:56:10|4915|4909|4915.1|4909.1|4915.1|4909.1|4915|4909|1
1614344180000|2021-02-26 12:56:20|4915.6|4909.6|4915.1|4909.1|4916|4910|4915.1|4909.1|10
1614344190000|2021-02-26 12:56:30|4915|4909|4914.6|4908.6|4915|4909|4914.6|4908.6|3
1614344200000|2021-02-26 12:56:40|4914.5|4908.5|4914.1|4908.1|4914.5|4908.5|4914.1|4908.1|0
1614344210000|2021-02-26 12:56:50|4913.8|4907.8|4913.6|4907.6|4913.8|4907.8|4913.6|4907.6|0
1614344230000|2021-02-26 12:57:10|4913.3|4907.3|4913.6|4907.6|4914.1|4908.1|4913.1|4907.1|2
1614344240000|2021-02-26 12:57:20|4913.3|4907.3|4916.6|4910.6|4917.6|4911.6|4912.6|4906.6|58
1614344250000|2021-02-26 12:57:30|4916.8|4910.8|4914.6|4908.6|4917.1|4911.1|4914.1|4908.1|17
1614344260000|2021-02-26 12:57:40|4915|4909|4914.6|4908.6|4915.5|4909.5|4914.1|4908.1|7
1614344270000|2021-02-26 12:57:50|4914.5|4908.5|4914.6|4908.6|4915.6|4909.6|4914.5|4908.5|11
1614344280000|2021-02-26 12:58:00|4914.5|4908.5|4911.4|4905.4|4914.5|4908.5|4911.4|4905.4|4
1614344290000|2021-02-26 12:58:10|4911|4905|4911.4|4905.4|4911.4|4905.4|4910.9|4904.9|2
1614344300000|2021-02-26 12:58:20|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|2
1614344310000|2021-02-26 12:58:30|4910.4|4904.4|4907.4|4901.4|4910.4|4904.4|4906.1|4900.1|80
1614344320000|2021-02-26 12:58:40|4907.3|4901.3|4905.6|4899.6|4907.3|4901.3|4904.7|4898.7|17
1614344330000|2021-02-26 12:58:50|4906|4900|4906.5|4900.5|4906.8|4900.8|4906|4900|2
1614344340000|2021-02-26 12:59:00|4906.1|4900.1|4906.8|4900.8|4906.8|4900.8|4906.1|4900.1|2
1614344350000|2021-02-26 12:59:10|4906.5|4900.5|4906.5|4900.5|4906.8|4900.8|4906|4900|11
1614344360000|2021-02-26 12:59:20|4906.8|4900.8|4907.3|4901.3|4907.7|4901.7|4906.8|4900.8|37
1614344370000|2021-02-26 12:59:30|4906.6|4900.6|4904.7|4898.7|4906.6|4900.6|4904.7|4898.7|6
1614344380000|2021-02-26 12:59:40|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|13
1614344390000|2021-02-26 12:59:50|4905.4|4899.4|4905.6|4899.6|4905.9|4899.9|4905.1|4899.1|51
1614344400000|2021-02-26 13:00:00|4905.9|4899.9|4906.8|4900.8|4906.8|4900.8|4904.6|4898.6|19
1614344410000|2021-02-26 13:00:10|4906.7|4900.7|4905.4|4899.4|4906.7|4900.7|4905.4|4899.4|7
1614344420000|2021-02-26 13:00:20|4904.6|4898.6|4899.6|4893.6|4905.1|4899.1|4899.1|4893.1|16
1614344430000|2021-02-26 13:00:30|4899.7|4893.7|4901.6|4895.6|4901.6|4895.6|4899.6|4893.6|16
1614344440000|2021-02-26 13:00:40|4901.5|4895.5|4900.6|4894.6|4901.5|4895.5|4900.6|4894.6|0
1614344450000|2021-02-26 13:00:50|4901.6|4895.6|4901.1|4895.1|4901.7|4895.7|4900.6|4894.6|13
1614344460000|2021-02-26 13:01:00|4900.7|4894.7|4902.6|4896.6|4902.6|4896.6|4900.6|4894.6|1
1614344470000|2021-02-26 13:01:10|4903|4897|4904.6|4898.6|4904.6|4898.6|4903|4897|6
1614344480000|2021-02-26 13:01:20|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|5
1614344490000|2021-02-26 13:01:30|4905.2|4899.2|4904.1|4898.1|4905.2|4899.2|4903.6|4897.6|4
1614344500000|2021-02-26 13:01:40|4904.5|4898.5|4904.6|4898.6|4905.6|4899.6|4904.5|4898.5|2
1614344510000|2021-02-26 13:01:50|4903.6|4897.6|4902.6|4896.6|4903.6|4897.6|4902.6|4896.6|2
1614344520000|2021-02-26 13:02:00|4902.7|4896.7|4901.6|4895.6|4903.1|4897.1|4901.6|4895.6|3
1614344530000|2021-02-26 13:02:10|4901.2|4895.2|4901.5|4895.5|4902.6|4896.6|4900.6|4894.6|12
1614344540000|2021-02-26 13:02:20|4900.6|4894.6|4901.6|4895.6|4901.6|4895.6|4900.2|4894.2|3
1614344550000|2021-02-26 13:02:30|4901.7|4895.7|4904.6|4898.6|4904.6|4898.6|4901.7|4895.7|6
1614344560000|2021-02-26 13:02:40|4904.7|4898.7|4905.6|4899.6|4906.7|4900.7|4904.7|4898.7|8
1614344570000|2021-02-26 13:02:50|4905.2|4899.2|4905.1|4899.1|4905.2|4899.2|4905.1|4899.1|0
1614344580000|2021-02-26 13:03:00|4905.5|4899.5|4906.6|4900.6|4906.6|4900.6|4905.5|4899.5|1
1614344590000|2021-02-26 13:03:10|4906.3|4900.3|4906.6|4900.6|4906.6|4900.6|4905.6|4899.6|0
1614344600000|2021-02-26 13:03:20|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|10
1614344610000|2021-02-26 13:03:30|4904.6|4898.6|4905.1|4899.1|4905.1|4899.1|4904.6|4898.6|5
1614344620000|2021-02-26 13:03:40|4905|4899|4905.6|4899.6|4905.6|4899.6|4904.1|4898.1|6
1614344630000|2021-02-26 13:03:50|4905.2|4899.2|4907.6|4901.6|4907.6|4901.6|4904.6|4898.6|11
1614344660000|2021-02-26 13:04:20|4908|4902|4907.6|4901.6|4908.1|4902.1|4907.6|4901.6|1
1614344670000|2021-02-26 13:04:30|4908|4902|4909.1|4903.1|4909.1|4903.1|4908|4902|6
1614344680000|2021-02-26 13:04:40|4909|4903|4908.8|4902.8|4909|4903|4908.3|4902.3|5
1614344690000|2021-02-26 13:04:50|4909.2|4903.2|4910.3|4904.3|4910.8|4904.8|4909.2|4903.2|8
1614344700000|2021-02-26 13:05:00|4910.7|4904.7|4912.3|4906.3|4912.3|4906.3|4910.7|4904.7|6
1614344710000|2021-02-26 13:05:10|4912.1|4906.1|4909.3|4903.3|4912.1|4906.1|4909.3|4903.3|9
1614344720000|2021-02-26 13:05:20|4909.7|4903.7|4908.3|4902.3|4910.3|4904.3|4908.3|4902.3|6
1614344730000|2021-02-26 13:05:30|4908.5|4902.5|4908.3|4902.3|4908.8|4902.8|4907.3|4901.3|4
1614344740000|2021-02-26 13:05:40|4908.7|4902.7|4907.8|4901.8|4910.3|4904.3|4907.8|4901.8|7
1614344750000|2021-02-26 13:05:50|4908.1|4902.1|4909.3|4903.3|4909.3|4903.3|4908.1|4902.1|1
1614344770000|2021-02-26 13:06:10|4909|4903|4907.3|4901.3|4909|4903|4907.3|4901.3|2
1614344780000|2021-02-26 13:06:20|4907.6|4901.6|4908.3|4902.3|4908.3|4902.3|4907.6|4901.6|0
1614344790000|2021-02-26 13:06:30|4908.1|4902.1|4907.3|4901.3|4908.1|4902.1|4907.3|4901.3|1
1614344800000|2021-02-26 13:06:40|4907.2|4901.2|4906.3|4900.3|4907.3|4901.3|4906.3|4900.3|8
1614344810000|2021-02-26 13:06:50|4906|4900|4906.3|4900.3|4906.3|4900.3|4906|4900|0
1614344820000|2021-02-26 13:07:00|4906.2|4900.2|4905.8|4899.8|4906.2|4900.2|4905.8|4899.8|2
1614344840000|2021-02-26 13:07:20|4905.5|4899.5|4904.3|4898.3|4905.5|4899.5|4904.3|4898.3|3
1614344860000|2021-02-26 13:07:40|4904.7|4898.7|4906.3|4900.3|4906.3|4900.3|4904.7|4898.7|9
1614344870000|2021-02-26 13:07:50|4906.2|4900.2|4905.8|4899.8|4906.2|4900.2|4905.8|4899.8|1
1614344880000|2021-02-26 13:08:00|4905.5|4899.5|4903.7|4897.7|4905.5|4899.5|4903.7|4897.7|5
1614344890000|2021-02-26 13:08:10|4904.3|4898.3|4904.3|4898.3|4904.8|4898.8|4904.3|4898.3|5
1614344900000|2021-02-26 13:08:20|4903.2|4897.2|4902.7|4896.7|4903.2|4897.2|4902.7|4896.7|49
1614344910000|2021-02-26 13:08:30|4904.3|4898.3|4904.3|4898.3|4905.3|4899.3|4904.3|4898.3|16
1614344920000|2021-02-26 13:08:40|4904.5|4898.5|4907.3|4901.3|4907.3|4901.3|4904.3|4898.3|20
1614344930000|2021-02-26 13:08:50|4907.5|4901.5|4908.2|4902.2|4908.2|4902.2|4907.3|4901.3|6
1614344940000|2021-02-26 13:09:00|4908.3|4902.3|4908.5|4902.5|4908.5|4902.5|4907.8|4901.8|1
1614344950000|2021-02-26 13:09:10|4909.3|4903.3|4908.3|4902.3|4909.3|4903.3|4908.3|4902.3|10
1614344960000|2021-02-26 13:09:20|4908.7|4902.7|4908.3|4902.3|4909.8|4903.8|4908.3|4902.3|60
1614344970000|2021-02-26 13:09:30|4908.5|4902.5|4910.3|4904.3|4910.3|4904.3|4908.5|4902.5|3
1614344980000|2021-02-26 13:09:40|4910.7|4904.7|4909.8|4903.8|4910.8|4904.8|4909.8|4903.8|1
1614344990000|2021-02-26 13:09:50|4910|4904|4911.3|4905.3|4911.7|4905.7|4910|4904|10
1614345000000|2021-02-26 13:10:00|4910.8|4904.8|4911.3|4905.3|4911.3|4905.3|4910.8|4904.8|1
1614345010000|2021-02-26 13:10:10|4911.2|4905.2|4911.8|4905.8|4912.3|4906.3|4910.8|4904.8|14
1614345020000|2021-02-26 13:10:20|4912.3|4906.3|4911.3|4905.3|4912.3|4906.3|4910.8|4904.8|34
1614345030000|2021-02-26 13:10:30|4911|4905|4910.3|4904.3|4911.3|4905.3|4908.8|4902.8|41
1614345040000|2021-02-26 13:10:40|4915.8|4909.8|4914.3|4908.3|4916.3|4910.3|4914.3|4908.3|34
1614345050000|2021-02-26 13:10:50|4914.5|4908.5|4914.3|4908.3|4915.6|4909.6|4914.3|4908.3|5
1614345060000|2021-02-26 13:11:00|4914.7|4908.7|4914.3|4908.3|4914.8|4908.8|4913.8|4907.8|15
1614345070000|2021-02-26 13:11:10|4914.7|4908.7|4922.3|4916.3|4922.6|4916.6|4914.7|4908.7|21
1614345080000|2021-02-26 13:11:20|4922.7|4916.7|4923.3|4917.3|4923.3|4917.3|4922.7|4916.7|0
1614345090000|2021-02-26 13:11:30|4923.7|4917.7|4923.8|4917.8|4924.3|4918.3|4923.3|4917.3|6
1614345100000|2021-02-26 13:11:40|4923.3|4917.3|4923.3|4917.3|4923.8|4917.8|4923.3|4917.3|4
1614345110000|2021-02-26 13:11:50|4923.2|4917.2|4922.8|4916.8|4923.2|4917.2|4922.8|4916.8|1
1614345120000|2021-02-26 13:12:00|4922.5|4916.5|4922.3|4916.3|4922.5|4916.5|4922.3|4916.3|0
1614345130000|2021-02-26 13:12:10|4921.8|4915.8|4920.8|4914.8|4921.8|4915.8|4920.8|4914.8|5
1614345140000|2021-02-26 13:12:20|4921.3|4915.3|4921.8|4915.8|4921.9|4915.9|4921.3|4915.3|4
1614345150000|2021-02-26 13:12:30|||||||||2
1614345160000|2021-02-26 13:12:40|4922.3|4916.3|4922.3|4916.3|4922.7|4916.7|4922.3|4916.3|4
1614345170000|2021-02-26 13:12:50|4922.7|4916.7|4922.8|4916.8|4922.8|4916.8|4922.7|4916.7|0
1614345180000|2021-02-26 13:13:00|4922.7|4916.7|4926.8|4920.8|4926.8|4920.8|4921.3|4915.3|44
1614345190000|2021-02-26 13:13:10|4927.3|4921.3|4927.3|4921.3|4927.3|4921.3|4926.8|4920.8|13
1614345200000|2021-02-26 13:13:20|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|4926.3|4920.3|12
1614345210000|2021-02-26 13:13:30|4925.9|4919.9|4923.8|4917.8|4925.9|4919.9|4923.8|4917.8|11
1614345220000|2021-02-26 13:13:40|4924.3|4918.3|4927.3|4921.3|4928.3|4922.3|4924.3|4918.3|32
1614345230000|2021-02-26 13:13:50|4927.4|4921.4|4926.8|4920.8|4927.8|4921.8|4926.8|4920.8|1
1614345240000|2021-02-26 13:14:00|4926.7|4920.7|4927.3|4921.3|4927.3|4921.3|4926.3|4920.3|5
1614345250000|2021-02-26 13:14:10|4927.4|4921.4|4926.3|4920.3|4927.8|4921.8|4926.3|4920.3|1
1614345260000|2021-02-26 13:14:20|4928|4922|4928|4922|4928|4922|4928|4922|3
1614345270000|2021-02-26 13:14:30|4928.4|4922.4|4928|4922|4928.4|4922.4|4928|4922|3
1614345280000|2021-02-26 13:14:40|4927.7|4921.7|4928.9|4922.9|4928.9|4922.9|4927.7|4921.7|8
1614345290000|2021-02-26 13:14:50|4928.8|4922.8|4929.5|4923.5|4930.9|4924.9|4928|4922|25
1614345300000|2021-02-26 13:15:00|4928.4|4922.4|4927.6|4921.6|4928.4|4922.4|4927.2|4921.2|15
1614345310000|2021-02-26 13:15:10|4927.2|4921.2|4927.6|4921.6|4928.1|4922.1|4927.2|4921.2|8
1614345320000|2021-02-26 13:15:20|4927.7|4921.7|4927.6|4921.6|4928.6|4922.6|4927.6|4921.6|5
1614345330000|2021-02-26 13:15:30|4927.7|4921.7|4929.1|4923.1|4929.6|4923.6|4927.7|4921.7|10
1614345340000|2021-02-26 13:15:40|4928.6|4922.6|4927.6|4921.6|4928.6|4922.6|4927.6|4921.6|5
1614345350000|2021-02-26 13:15:50|4928.1|4922.1|4927.6|4921.6|4928.1|4922.1|4927.6|4921.6|0
1614345360000|2021-02-26 13:16:00|4927.9|4921.9|4927.6|4921.6|4927.9|4921.9|4927.1|4921.1|2
1614345370000|2021-02-26 13:16:10|4927.2|4921.2|4927.6|4921.6|4927.6|4921.6|4927.2|4921.2|3
1614345380000|2021-02-26 13:16:20|4927.7|4921.7|4930.2|4924.2|4930.6|4924.6|4927.7|4921.7|11
1614345390000|2021-02-26 13:16:30|4930.6|4924.6|4930.3|4924.3|4931.1|4925.1|4929.6|4923.6|6
1614345400000|2021-02-26 13:16:40|4930.1|4924.1|4929.6|4923.6|4930.1|4924.1|4929.6|4923.6|2
1614345410000|2021-02-26 13:16:50|4930.1|4924.1|4928.6|4922.6|4930.1|4924.1|4928.6|4922.6|3
1614345420000|2021-02-26 13:17:00|4928.4|4922.4|4927.6|4921.6|4928.4|4922.4|4927.6|4921.6|2
1614345430000|2021-02-26 13:17:10|4926.8|4920.8|4925.6|4919.6|4926.8|4920.8|4924.6|4918.6|9
1614345440000|2021-02-26 13:17:20|4925.2|4919.2|4925.6|4919.6|4925.6|4919.6|4925.2|4919.2|5
1614345450000|2021-02-26 13:17:30|4926.1|4920.1|4926.6|4920.6|4926.6|4920.6|4925.1|4919.1|5
1614345460000|2021-02-26 13:17:40|4926.9|4920.9|4927.6|4921.6|4927.6|4921.6|4926.9|4920.9|0
1614345470000|2021-02-26 13:17:50|4927.2|4921.2|4926.6|4920.6|4927.2|4921.2|4926.6|4920.6|2
1614345480000|2021-02-26 13:18:00|4927.6|4921.6|4928.6|4922.6|4928.6|4922.6|4927.6|4921.6|10
1614345490000|2021-02-26 13:18:10|4928.7|4922.7|4929.6|4923.6|4929.6|4923.6|4928.7|4922.7|0
1614345500000|2021-02-26 13:18:20|4929.1|4923.1|4930.1|4924.1|4930.1|4924.1|4929.1|4923.1|3
1614345510000|2021-02-26 13:18:30|4929.9|4923.9|4928.6|4922.6|4929.9|4923.9|4928.6|4922.6|3
1614345540000|2021-02-26 13:19:00|4928.7|4922.7|4929.1|4923.1|4929.1|4923.1|4928.7|4922.7|0
1614345560000|2021-02-26 13:19:20|4929.2|4923.2|4928.6|4922.6|4929.6|4923.6|4928.6|4922.6|3
1614345570000|2021-02-26 13:19:30|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|4929.6|4923.6|11
1614345580000|2021-02-26 13:19:40|4929.1|4923.1|4929.6|4923.6|4929.6|4923.6|4929.1|4923.1|0
1614345590000|2021-02-26 13:19:50|4929.4|4923.4|4927.6|4921.6|4929.4|4923.4|4927.6|4921.6|6
1614345600000|2021-02-26 13:20:00|4927.7|4921.7|4929.1|4923.1|4929.1|4923.1|4927.7|4921.7|1
1614345610000|2021-02-26 13:20:10|4930.1|4924.1|4929.6|4923.6|4930.1|4924.1|4929.6|4923.6|4
1614345620000|2021-02-26 13:20:20|4928.8|4922.8|4928.6|4922.6|4928.8|4922.8|4928.1|4922.1|2
1614345630000|2021-02-26 13:20:30|4928.4|4922.4|4928.1|4922.1|4928.4|4922.4|4928.1|4922.1|1
1614345660000|2021-02-26 13:21:00|4927.7|4921.7|4927.6|4921.6|4927.7|4921.7|4927.6|4921.6|0
1614345670000|2021-02-26 13:21:10|4927.2|4921.2|4926.6|4920.6|4927.2|4921.2|4926.6|4920.6|11
1614345680000|2021-02-26 13:21:20|4926.4|4920.4|4926.1|4920.1|4926.6|4920.6|4926.1|4920.1|0
1614345690000|2021-02-26 13:21:30|4924.6|4918.6|4924.6|4918.6|4926.1|4920.1|4924.6|4918.6|13
1614345700000|2021-02-26 13:21:40|4924.9|4918.9|4925.1|4919.1|4925.6|4919.6|4924.1|4918.1|10
1614345710000|2021-02-26 13:21:50|4924.6|4918.6|4921.6|4915.6|4924.6|4918.6|4921.6|4915.6|4
1614345720000|2021-02-26 13:22:00|4921.7|4915.7|4925.6|4919.6|4926.1|4920.1|4921.7|4915.7|23
1614345730000|2021-02-26 13:22:10|4925.9|4919.9|4925.6|4919.6|4925.9|4919.9|4925.6|4919.6|1
1614345740000|2021-02-26 13:22:20|4925.9|4919.9|4927.1|4921.1|4927.1|4921.1|4925.9|4919.9|2
1614345750000|2021-02-26 13:22:30|4927.2|4921.2|4928.1|4922.1|4928.1|4922.1|4927.2|4921.2|2
1614345760000|2021-02-26 13:22:40|4927.8|4921.8|4926.6|4920.6|4927.8|4921.8|4926.6|4920.6|2
1614345770000|2021-02-26 13:22:50|4926.2|4920.2|4925.5|4919.5|4926.2|4920.2|4925.5|4919.5|2
1614345780000|2021-02-26 13:23:00|4925.9|4919.9|4926.5|4920.5|4926.5|4920.5|4925.9|4919.9|2
1614345800000|2021-02-26 13:23:20|4926.2|4920.2|4926.5|4920.5|4926.5|4920.5|4926.2|4920.2|1
1614345810000|2021-02-26 13:23:30|4926.7|4920.7|4926.5|4920.5|4927.5|4921.5|4926.5|4920.5|2
1614345840000|2021-02-26 13:24:00|4927.5|4921.5|4927.5|4921.5|4927.5|4921.5|4927|4921|0
1614345850000|2021-02-26 13:24:10|4929|4923|4929|4923|4929|4923|4929|4923|2
1614345860000|2021-02-26 13:24:20|4928|4922|4928|4922|4928|4922|4928|4922|3
1614345890000|2021-02-26 13:24:50|4927.7|4921.7|4928.5|4922.5|4928.5|4922.5|4927.5|4921.5|1
1614345910000|2021-02-26 13:25:10|4928.2|4922.2|4928.5|4922.5|4928.5|4922.5|4927|4921|5
1614345920000|2021-02-26 13:25:20|4928|4922|4927.7|4921.7|4928|4922|4927.7|4921.7|1
1614345930000|2021-02-26 13:25:30|4927.5|4921.5|4928.5|4922.5|4928.5|4922.5|4927.5|4921.5|0
1614345940000|2021-02-26 13:25:40|4928.7|4922.7|4928|4922|4928.7|4922.7|4928|4922|0
1614345950000|2021-02-26 13:25:50|4928.4|4922.4|4928.5|4922.5|4928.5|4922.5|4928.4|4922.4|0
1614345960000|2021-02-26 13:26:00|4928.9|4922.9|4928|4922|4929|4923|4927.5|4921.5|4
1614345970000|2021-02-26 13:26:10|4927.5|4921.5|4927.5|4921.5|4927.5|4921.5|4927.5|4921.5|0
1614345980000|2021-02-26 13:26:20|4928|4922|4928|4922|4928.5|4922.5|4928|4922|11
1614345990000|2021-02-26 13:26:30|4928.2|4922.2|4928.5|4922.5|4929.7|4923.7|4928.2|4922.2|17
1614346000000|2021-02-26 13:26:40|4929|4923|4929.7|4923.7|4929.8|4923.8|4929|4923|8
1614346020000|2021-02-26 13:27:00|4929.5|4923.5|4929.2|4923.2|4929.5|4923.5|4929.2|4923.2|0
1614346030000|2021-02-26 13:27:10|4929|4923|4928.2|4922.2|4929|4923|4928.2|4922.2|0
1614346040000|2021-02-26 13:27:20|4927.7|4921.7|4928.2|4922.2|4928.2|4922.2|4927.7|4921.7|2
1614346050000|2021-02-26 13:27:30|4927.7|4921.7|4926.8|4920.8|4927.7|4921.7|4926.8|4920.8|17
1614346060000|2021-02-26 13:27:40|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|10
1614346080000|2021-02-26 13:28:00|4928.2|4922.2|4928.2|4922.2|4928.2|4922.2|4928.2|4922.2|3
1614346090000|2021-02-26 13:28:10|4927.8|4921.8|4927.7|4921.7|4927.8|4921.8|4927.7|4921.7|4
1614346100000|2021-02-26 13:28:20|4929.7|4923.7|4931|4925|4931|4925|4929.7|4923.7|13
1614346110000|2021-02-26 13:28:30|4929.8|4923.8|4928.7|4922.7|4929.8|4923.8|4928.7|4922.7|5
1614346120000|2021-02-26 13:28:40|4928.3|4922.3|4927.7|4921.7|4928.3|4922.3|4927.7|4921.7|2
1614346130000|2021-02-26 13:28:50|4927.5|4921.5|4927.2|4921.2|4927.5|4921.5|4926.7|4920.7|3
1614346140000|2021-02-26 13:29:00|4926.7|4920.7|4925.7|4919.7|4926.7|4920.7|4925.7|4919.7|4
1614346170000|2021-02-26 13:29:30|4925.5|4919.5|4923.7|4917.7|4925.5|4919.5|4923.7|4917.7|1
1614346180000|2021-02-26 13:29:40|4923.2|4917.2|4923.2|4917.2|4923.2|4917.2|4923.2|4917.2|1
1614346190000|2021-02-26 13:29:50|4922.8|4916.8|4922.2|4916.2|4922.8|4916.8|4922.2|4916.2|0
1614346200000|2021-02-26 13:30:00|4922|4916|4921.5|4915.5|4922|4916|4921.5|4915.5|2
1614346210000|2021-02-26 13:30:10|4921.2|4915.2|4919.2|4913.2|4921.2|4915.2|4918.7|4912.7|7
1614346220000|2021-02-26 13:30:20|4919|4913|4919.2|4913.2|4919.7|4913.7|4918.2|4912.2|8
1614346230000|2021-02-26 13:30:30|4919.7|4913.7|4922.7|4916.7|4922.7|4916.7|4919.7|4913.7|9
1614346290000|2021-02-26 13:31:30|||||||||1
1614346300000|2021-02-26 13:31:40|4922.5|4916.5|4921.7|4915.7|4922.7|4916.7|4921.7|4915.7|4
1614346310000|2021-02-26 13:31:50|4921.3|4915.3|4920.7|4914.7|4921.7|4915.7|4920.2|4914.2|2
1614346320000|2021-02-26 13:32:00|4920.3|4914.3|4920.7|4914.7|4921.2|4915.2|4920.3|4914.3|2
1614346330000|2021-02-26 13:32:10|4921.3|4915.3|4922.7|4916.7|4922.7|4916.7|4921.2|4915.2|3
1614346340000|2021-02-26 13:32:20|4923.1|4917.1|4922.7|4916.7|4923.2|4917.2|4922.7|4916.7|0
1614346350000|2021-02-26 13:32:30|4922.8|4916.8|4924.8|4918.8|4925.7|4919.7|4922.8|4916.8|15
1614346360000|2021-02-26 13:32:40|4924.7|4918.7|4924.3|4918.3|4924.7|4918.7|4924.3|4918.3|0
1614346370000|2021-02-26 13:32:50|4924.7|4918.7|4924.7|4918.7|4924.7|4918.7|4924.7|4918.7|0
1614346380000|2021-02-26 13:33:00|4925.1|4919.1|4926.7|4920.7|4926.7|4920.7|4925.1|4919.1|0
1614346390000|2021-02-26 13:33:10|4926.3|4920.3|4925.7|4919.7|4926.3|4920.3|4925.2|4919.2|2
1614346400000|2021-02-26 13:33:20|4925.5|4919.5|4923.7|4917.7|4925.5|4919.5|4923.7|4917.7|1
1614346420000|2021-02-26 13:33:40|4923.5|4917.5|4919.7|4913.7|4923.5|4917.5|4919.7|4913.7|4
1614346430000|2021-02-26 13:33:50|4920.5|4914.5|4921.1|4915.1|4921.2|4915.2|4920.5|4914.5|3
1614346440000|2021-02-26 13:34:00|4920.7|4914.7|4920.7|4914.7|4921.2|4915.2|4920.7|4914.7|2
1614346450000|2021-02-26 13:34:10|4920.6|4914.6|4919.7|4913.7|4920.6|4914.6|4919.7|4913.7|1
1614346460000|2021-02-26 13:34:20|4920.1|4914.1|4921.2|4915.2|4921.2|4915.2|4919.7|4913.7|2
1614346470000|2021-02-26 13:34:30|4921.3|4915.3|4923.7|4917.7|4923.7|4917.7|4921.3|4915.3|9
1614346480000|2021-02-26 13:34:40|4923.8|4917.8|4922.7|4916.7|4923.8|4917.8|4922.2|4916.2|9
1614346490000|2021-02-26 13:34:50|4922.8|4916.8|4922.7|4916.7|4923.2|4917.2|4922.7|4916.7|2
1614346500000|2021-02-26 13:35:00|4922.6|4916.6|4921.7|4915.7|4922.6|4916.6|4920.7|4914.7|3
1614346520000|2021-02-26 13:35:20|4922.1|4916.1|4922.2|4916.2|4922.2|4916.2|4922.1|4916.1|2
1614346530000|2021-02-26 13:35:30|4922.3|4916.3|4923.7|4917.7|4923.7|4917.7|4922.3|4916.3|1
1614346540000|2021-02-26 13:35:40|4923.8|4917.8|4923.7|4917.7|4924.7|4918.7|4923.7|4917.7|8
1614346550000|2021-02-26 13:35:50|4923.8|4917.8|4924.2|4918.2|4924.2|4918.2|4923.8|4917.8|1
1614346560000|2021-02-26 13:36:00|4923.1|4917.1|4920.7|4914.7|4923.1|4917.1|4920.7|4914.7|2
1614346570000|2021-02-26 13:36:10|4921.1|4915.1|4920.2|4914.2|4921.1|4915.1|4920.2|4914.2|5
1614346590000|2021-02-26 13:36:30|4919.8|4913.8|4919.7|4913.7|4919.8|4913.8|4919.7|4913.7|0
1614346600000|2021-02-26 13:36:40|4920.1|4914.1|4921.7|4915.7|4921.8|4915.8|4920.1|4914.1|5
1614346610000|2021-02-26 13:36:50|4921.6|4915.6|4921.7|4915.7|4921.7|4915.7|4920.7|4914.7|0
1614346620000|2021-02-26 13:37:00|4921.6|4915.6|4921.7|4915.7|4921.7|4915.7|4921.2|4915.2|3
1614346630000|2021-02-26 13:37:10|4921.3|4915.3|4921.7|4915.7|4922.2|4916.2|4921.2|4915.2|2
1614346640000|2021-02-26 13:37:20|4922.1|4916.1|4922.1|4916.1|4922.1|4916.1|4922.1|4916.1|0
1614346650000|2021-02-26 13:37:30|4921.7|4915.7|4921.7|4915.7|4921.7|4915.7|4921.2|4915.2|1
1614346660000|2021-02-26 13:37:40|4922.1|4916.1|4922.7|4916.7|4923.7|4917.7|4921.7|4915.7|2
1614346680000|2021-02-26 13:38:00|4922.9|4916.9|4923.7|4917.7|4923.7|4917.7|4922.9|4916.9|2
1614346690000|2021-02-26 13:38:10|4923.8|4917.8|4924.7|4918.7|4924.7|4918.7|4923.8|4917.8|6
1614346700000|2021-02-26 13:38:20|4924.8|4918.8|4927.7|4921.7|4927.7|4921.7|4924.8|4918.8|1
1614346710000|2021-02-26 13:38:30|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|4928.9|4922.9|2
1614346720000|2021-02-26 13:38:40|4929.4|4923.4|4928.7|4922.7|4929.4|4923.4|4928.7|4922.7|4
1614346730000|2021-02-26 13:38:50|4928.3|4922.3|4928.7|4922.7|4928.7|4922.7|4927.7|4921.7|3
1614346740000|2021-02-26 13:39:00|4926.7|4920.7|4926.7|4920.7|4926.7|4920.7|4926.7|4920.7|26
1614346750000|2021-02-26 13:39:10|4927.1|4921.1|4926.8|4920.8|4927.1|4921.1|4926.8|4920.8|0
1614346760000|2021-02-26 13:39:20|4927.2|4921.2|4928.7|4922.7|4928.7|4922.7|4927.2|4921.2|2
1614346770000|2021-02-26 13:39:30|4928.6|4922.6|4926.7|4920.7|4928.6|4922.6|4926.2|4920.2|4
1614346780000|2021-02-26 13:39:40|4927.7|4921.7|4928.2|4922.2|4928.2|4922.2|4927.7|4921.7|3
1614346790000|2021-02-26 13:39:50|4928.1|4922.1|4928.4|4922.4|4928.4|4922.4|4927.2|4921.2|7
1614346800000|2021-02-26 13:40:00|4929.5|4923.5|4929.4|4923.4|4929.5|4923.5|4928.4|4922.4|4
1614346810000|2021-02-26 13:40:10|4929.8|4923.8|4928.9|4922.9|4929.9|4923.9|4928.9|4922.9|3
1614346820000|2021-02-26 13:40:20|4928.8|4922.8|4928.4|4922.4|4928.8|4922.8|4927.9|4921.9|4
1614346850000|2021-02-26 13:40:50|4928.5|4922.5|4928.4|4922.4|4928.9|4922.9|4927.9|4921.9|3
1614346860000|2021-02-26 13:41:00|4928|4922|4932|4926|4934.4|4928.4|4928|4922|28
1614346870000|2021-02-26 13:41:10|4931.4|4925.4|4930.4|4924.4|4931.4|4925.4|4930.4|4924.4|9
1614346880000|2021-02-26 13:41:20|4930.3|4924.3|4929.9|4923.9|4930.3|4924.3|4929.9|4923.9|1
1614346890000|2021-02-26 13:41:30|4929.8|4923.8|4927.4|4921.4|4929.8|4923.8|4927.4|4921.4|7
1614346900000|2021-02-26 13:41:40|4927|4921|4927.9|4921.9|4927.9|4921.9|4927|4921|1
1614346910000|2021-02-26 13:41:50|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|4928.4|4922.4|3
1614346920000|2021-02-26 13:42:00|4928.8|4922.8|4931|4925|4931|4925|4928.4|4922.4|15
1614346930000|2021-02-26 13:42:10|4931.5|4925.5|4930.9|4924.9|4931.5|4925.5|4930.9|4924.9|4
1614346940000|2021-02-26 13:42:20|4929.4|4923.4|4928.9|4922.9|4929.4|4923.4|4928.9|4922.9|3
1614346950000|2021-02-26 13:42:30|4929.9|4923.9|4932|4926|4932.4|4926.4|4929.9|4923.9|8
1614346960000|2021-02-26 13:42:40|4930.9|4924.9|4931.4|4925.4|4931.4|4925.4|4930.9|4924.9|4
1614346980000|2021-02-26 13:43:00|4932.5|4926.5|4931.4|4925.4|4933.4|4927.4|4931.4|4925.4|26
1614347010000|2021-02-26 13:43:30|4931.3|4925.3|4929.4|4923.4|4931.3|4925.3|4928.4|4922.4|6
1614347020000|2021-02-26 13:43:40|4929.5|4923.5|4928.4|4922.4|4930.4|4924.4|4928.4|4922.4|0
1614347030000|2021-02-26 13:43:50|4928|4922|4927.9|4921.9|4928|4922|4927.9|4921.9|0
1614347040000|2021-02-26 13:44:00|4928.4|4922.4|4927.9|4921.9|4933.9|4927.9|4927.9|4921.9|73
1614347050000|2021-02-26 13:44:10|4928|4922|4928.4|4922.4|4928.4|4922.4|4927.9|4921.9|1
1614347060000|2021-02-26 13:44:20|4928.3|4922.3|4927.9|4921.9|4928.3|4922.3|4927.9|4921.9|11
1614347070000|2021-02-26 13:44:30|||||||||1
1614347080000|2021-02-26 13:44:40|4924.4|4918.4|4924.4|4918.4|4925.9|4919.9|4924.4|4918.4|4
1614347090000|2021-02-26 13:44:50|4924.3|4918.3|4926.9|4920.9|4926.9|4920.9|4924.3|4918.3|3
1614349800000|2021-02-26 14:30:00|4939.9|4933.9|4940.3|4934.3|4947.2|4941.2|4938.3|4932.3|232
1614349810000|2021-02-26 14:30:10|4939.3|4933.3|4942.3|4936.3|4954.3|4948.3|4938.3|4932.3|194
1614349820000|2021-02-26 14:30:20|4942.7|4936.7|4944.8|4938.8|4949.3|4943.3|4942.2|4936.2|83
1614349830000|2021-02-26 14:30:30|4944.3|4938.3|4954.3|4948.3|4955.9|4949.9|4943.3|4937.3|57
1614349840000|2021-02-26 14:30:40|4954.4|4948.4|4953.3|4947.3|4956.3|4950.3|4953.3|4947.3|67
1614349850000|2021-02-26 14:30:50|4953.4|4947.4|4945.3|4939.3|4954.3|4948.3|4945.3|4939.3|65
1614349860000|2021-02-26 14:31:00|4946.3|4940.3|4945.3|4939.3|4952.3|4946.3|4945.3|4939.3|52
1614349870000|2021-02-26 14:31:10|4945.7|4939.7|4954.4|4948.4|4954.8|4948.8|4945.7|4939.7|43
1614349880000|2021-02-26 14:31:20|4955.8|4949.8|4959.3|4953.3|4959.7|4953.7|4955.8|4949.8|53
1614349890000|2021-02-26 14:31:30|4959.2|4953.2|4964.3|4958.3|4964.8|4958.8|4958.8|4952.8|47
1614349900000|2021-02-26 14:31:40|4964.8|4958.8|4965.6|4959.6|4966.4|4960.4|4963.3|4957.3|57
1614349910000|2021-02-26 14:31:50|4965.2|4959.2|4966|4960|4970.6|4964.6|4965.2|4959.2|46
1614349920000|2021-02-26 14:32:00|4966.1|4960.1|4968.2|4962.2|4970.1|4964.1|4966.1|4960.1|29
1614349930000|2021-02-26 14:32:10|4969.5|4963.5|4968.1|4962.1|4969.5|4963.5|4966.1|4960.1|43
1614349940000|2021-02-26 14:32:20|4968.2|4962.2|4975.7|4969.7|4975.7|4969.7|4968.2|4962.2|59
1614349950000|2021-02-26 14:32:30|4976.2|4970.2|4975.6|4969.6|4978.1|4972.1|4975.6|4969.6|48
1614349960000|2021-02-26 14:32:40|4975.7|4969.7|4973.6|4967.6|4976.7|4970.7|4973.1|4967.1|15
1614349970000|2021-02-26 14:32:50|4972.6|4966.6|4969.6|4963.6|4972.6|4966.6|4969.6|4963.6|63
1614349980000|2021-02-26 14:33:00|4969.1|4963.1|4963.2|4957.2|4969.1|4963.1|4963.2|4957.2|57
1614349990000|2021-02-26 14:33:10|4963.1|4957.1|4963.6|4957.6|4965|4959|4963.1|4957.1|12
1614350000000|2021-02-26 14:33:20|4963.7|4957.7|4964.6|4958.6|4964.6|4958.6|4963.1|4957.1|13
1614350010000|2021-02-26 14:33:30|4965|4959|4965.1|4959.1|4966.1|4960.1|4964.6|4958.6|8
1614350020000|2021-02-26 14:33:40|4965|4959|4965.1|4959.1|4965.1|4959.1|4963.6|4957.6|16
1614350030000|2021-02-26 14:33:50|4965|4959|4968.1|4962.1|4968.2|4962.2|4964.6|4958.6|18
1614350040000|2021-02-26 14:34:00|4968.6|4962.6|4967.6|4961.6|4970.1|4964.1|4967.1|4961.1|40
1614350050000|2021-02-26 14:34:10|4967.7|4961.7|4973.6|4967.6|4973.6|4967.6|4967.7|4961.7|31
1614350060000|2021-02-26 14:34:20|4973.7|4967.7|4976.2|4970.2|4976.2|4970.2|4972.6|4966.6|47
1614350070000|2021-02-26 14:34:30|4976.6|4970.6|4977.6|4971.6|4978.1|4972.1|4976.6|4970.6|12
1614350080000|2021-02-26 14:34:40|4978|4972|4980.1|4974.1|4981.6|4975.6|4978|4972|20
1614350090000|2021-02-26 14:34:50|4980|4974|4983.1|4977.1|4983.6|4977.6|4980|4974|13
1614350100000|2021-02-26 14:35:00|4982.6|4976.6|4976.1|4970.1|4982.6|4976.6|4975.6|4969.6|67
1614350110000|2021-02-26 14:35:10|4976|4970|4974.6|4968.6|4976.6|4970.6|4974.1|4968.1|19
1614350120000|2021-02-26 14:35:20|4975|4969|4975.6|4969.6|4976.6|4970.6|4974.6|4968.6|15
1614350130000|2021-02-26 14:35:30|4976.4|4970.4|4973.5|4967.5|4976.4|4970.4|4972.9|4966.9|17
1614350140000|2021-02-26 14:35:40|4973.7|4967.7|4972.4|4966.4|4977.1|4971.1|4972.4|4966.4|35
1614350150000|2021-02-26 14:35:50|4972.3|4966.3|4970.4|4964.4|4972.4|4966.4|4970.4|4964.4|10
1614350160000|2021-02-26 14:36:00|4970.5|4964.5|4969.5|4963.5|4973|4967|4969.5|4963.5|25
1614350170000|2021-02-26 14:36:10|4969|4963|4971|4965|4971|4965|4969|4963|5
1614350180000|2021-02-26 14:36:20|4971.2|4965.2|4972|4966|4973|4967|4971.2|4965.2|13
1614350190000|2021-02-26 14:36:30|4972.3|4966.3|4976.9|4970.9|4977|4971|4972.3|4966.3|25
1614350200000|2021-02-26 14:36:40|4977.5|4971.5|4971.2|4965.2|4978|4972|4971|4965|13
1614350210000|2021-02-26 14:36:50|4971|4965|4968.5|4962.5|4971.5|4965.5|4968.5|4962.5|32
1614350220000|2021-02-26 14:37:00|4969|4963|4973.5|4967.5|4974|4968|4969|4963|28
1614350230000|2021-02-26 14:37:10|4973.2|4967.2|4972.5|4966.5|4973.5|4967.5|4970|4964|13
1614350240000|2021-02-26 14:37:20|4972.7|4966.7|4972.5|4966.5|4973|4967|4971.2|4965.2|12
1614350250000|2021-02-26 14:37:30|4972.2|4966.2|4975.5|4969.5|4975.5|4969.5|4972|4966|17
1614350260000|2021-02-26 14:37:40|4975|4969|4976.3|4970.3|4977.5|4971.5|4975|4969|27
1614350270000|2021-02-26 14:37:50|4975.9|4969.9|4976.5|4970.5|4976.5|4970.5|4975.8|4969.8|2
1614350280000|2021-02-26 14:38:00|4976.7|4970.7|4982|4976|4982|4976|4976.5|4970.5|49
1614350290000|2021-02-26 14:38:10|4982.5|4976.5|4985.2|4979.2|4985.2|4979.2|4982.2|4976.2|17
1614350300000|2021-02-26 14:38:20|4983.7|4977.7|4985.7|4979.7|4987.7|4981.7|4983.7|4977.7|22
1614350310000|2021-02-26 14:38:30|4985.5|4979.5|4983.7|4977.7|4986.7|4980.7|4981.4|4975.4|36
1614350320000|2021-02-26 14:38:40|4983.5|4977.5|4984.7|4978.7|4985.7|4979.7|4983.2|4977.2|75
1614350330000|2021-02-26 14:38:50|4984.2|4978.2|4986.2|4980.2|4986.2|4980.2|4983.2|4977.2|39
1614350340000|2021-02-26 14:39:00|4986.5|4980.5|4989.7|4983.7|4990.2|4984.2|4986.5|4980.5|64
1614350350000|2021-02-26 14:39:10|4989.3|4983.3|4991.7|4985.7|4991.7|4985.7|4988.2|4982.2|32
1614350360000|2021-02-26 14:39:20|4991.3|4985.3|4989.7|4983.7|4991.5|4985.5|4988.2|4982.2|35
1614350370000|2021-02-26 14:39:30|4989.3|4983.3|4989.2|4983.2|4989.7|4983.7|4989.2|4983.2|3
1614350380000|2021-02-26 14:39:40|4985.8|4979.8|4981.5|4975.5|4985.8|4979.8|4980.5|4974.5|19
1614350390000|2021-02-26 14:39:50|4981.4|4975.4|4978|4972|4981.4|4975.4|4978|4972|26
1614350400000|2021-02-26 14:40:00|4977|4971|4975.5|4969.5|4977|4971|4974|4968|20
1614350410000|2021-02-26 14:40:10|4975.2|4969.2|4974.5|4968.5|4975.2|4969.2|4973|4967|7
1614350420000|2021-02-26 14:40:20|4974.3|4968.3|4973|4967|4974.3|4968.3|4972.9|4966.9|5
1614350430000|2021-02-26 14:40:30|4972|4966|4973.5|4967.5|4973.5|4967.5|4972|4966|6
1614350440000|2021-02-26 14:40:40|4974.5|4968.5|4972.5|4966.5|4974.5|4968.5|4972.5|4966.5|15
1614350450000|2021-02-26 14:40:50|4971|4965|4968.5|4962.5|4971.5|4965.5|4968.5|4962.5|19
1614350460000|2021-02-26 14:41:00|4968.9|4962.9|4968.5|4962.5|4970.5|4964.5|4968.5|4962.5|6
1614350470000|2021-02-26 14:41:10|4968.9|4962.9|4970.8|4964.8|4970.8|4964.8|4968.3|4962.3|24
1614350480000|2021-02-26 14:41:20|4970.3|4964.3|4972.3|4966.3|4973.8|4967.8|4970.3|4964.3|15
1614350490000|2021-02-26 14:41:30|4972.5|4966.5|4972.3|4966.3|4973.6|4967.6|4972.3|4966.3|4
1614350500000|2021-02-26 14:41:40|4973.3|4967.3|4974.3|4968.3|4975.3|4969.3|4973.3|4967.3|8
1614350510000|2021-02-26 14:41:50|4975.3|4969.3|4974.3|4968.3|4975.3|4969.3|4974.3|4968.3|5
1614350520000|2021-02-26 14:42:00|4974.2|4968.2|4974.3|4968.3|4974.3|4968.3|4972.8|4966.8|11
1614350530000|2021-02-26 14:42:10|4974.2|4968.2|4977.8|4971.8|4977.8|4971.8|4972.8|4966.8|23
1614350540000|2021-02-26 14:42:20|4978.3|4972.3|4979.3|4973.3|4979.3|4973.3|4976.8|4970.8|14
1614350550000|2021-02-26 14:42:30|4979.7|4973.7|4977.8|4971.8|4979.8|4973.8|4977.8|4971.8|5
1614350560000|2021-02-26 14:42:40|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|4976.3|4970.3|4
1614350570000|2021-02-26 14:42:50|4977.2|4971.2|4976.3|4970.3|4977.2|4971.2|4975.3|4969.3|9
1614350580000|2021-02-26 14:43:00|4976.2|4970.2|4977.5|4971.5|4977.5|4971.5|4976.2|4970.2|1
1614350590000|2021-02-26 14:43:10|4977.1|4971.1|4976.5|4970.5|4977.1|4971.1|4976.5|4970.5|3
1614350600000|2021-02-26 14:43:20|4976.9|4970.9|4976.5|4970.5|4977.5|4971.5|4976.5|4970.5|4
1614350610000|2021-02-26 14:43:30|4976.6|4970.6|4981.5|4975.5|4981.5|4975.5|4976.6|4970.6|13
1614350620000|2021-02-26 14:43:40|4981.1|4975.1|4982.5|4976.5|4982.5|4976.5|4980.5|4974.5|2
1614350630000|2021-02-26 14:43:50|4982.9|4976.9|4984|4978|4984|4978|4982.9|4976.9|5
1614350640000|2021-02-26 14:44:00|4983.6|4977.6|4986|4980|4986|4980|4983|4977|13
1614350650000|2021-02-26 14:44:10|4987|4981|4985|4979|4987|4981|4985|4979|14
1614350660000|2021-02-26 14:44:20|4985.1|4979.1|4985.5|4979.5|4985.5|4979.5|4985.1|4979.1|1
1614350670000|2021-02-26 14:44:30|4987|4981|4987.5|4981.5|4987.5|4981.5|4986.5|4980.5|18
1614350680000|2021-02-26 14:44:40|||||||||3
1614350690000|2021-02-26 14:44:50|4987.4|4981.4|4987.5|4981.5|4987.5|4981.5|4987|4981|5
1614350700000|2021-02-26 14:45:00|4988|4982|4991.5|4985.5|4993.5|4987.5|4988|4982|33
1614350710000|2021-02-26 14:45:10|4991|4985|4989|4983|4991|4985|4989|4983|10
1614350720000|2021-02-26 14:45:20|4989.1|4983.1|4984.1|4978.1|4989.5|4983.5|4984.1|4978.1|29
1614350730000|2021-02-26 14:45:30|4984|4978|4981.1|4975.1|4984.1|4978.1|4981.1|4975.1|16
1614350740000|2021-02-26 14:45:40|4981.5|4975.5|4979.1|4973.1|4981.5|4975.5|4978.1|4972.1|11
1614350750000|2021-02-26 14:45:50|4979|4973|4978.1|4972.1|4979.1|4973.1|4978.1|4972.1|17
1614350760000|2021-02-26 14:46:00|4977.1|4971.1|4980.6|4974.6|4980.6|4974.6|4977.1|4971.1|52
1614350770000|2021-02-26 14:46:10|4980.1|4974.1|4977.7|4971.7|4981.1|4975.1|4977.6|4971.6|17
1614350780000|2021-02-26 14:46:20|4977.6|4971.6|4978.1|4972.1|4978.1|4972.1|4975.6|4969.6|15
1614350790000|2021-02-26 14:46:30|4977.1|4971.1|4976.2|4970.2|4977.1|4971.1|4975.6|4969.6|14
1614350800000|2021-02-26 14:46:40|4976.1|4970.1|4977.1|4971.1|4977.6|4971.6|4976.1|4970.1|10
1614350810000|2021-02-26 14:46:50|4976.6|4970.6|4977.1|4971.1|4977.6|4971.6|4976.1|4970.1|33
1614350820000|2021-02-26 14:47:00|4977.5|4971.5|4977.6|4971.6|4978.6|4972.6|4976.1|4970.1|44
1614350830000|2021-02-26 14:47:10|4978.1|4972.1|4977.6|4971.6|4978.1|4972.1|4976.7|4970.7|9
1614350840000|2021-02-26 14:47:20|4977.7|4971.7|4976.6|4970.6|4978.1|4972.1|4976.6|4970.6|10
1614350850000|2021-02-26 14:47:30|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|4975.6|4969.6|9
1614350860000|2021-02-26 14:47:40|4975.6|4969.6|4976.6|4970.6|4976.6|4970.6|4975.1|4969.1|8
1614350870000|2021-02-26 14:47:50|4977.1|4971.1|4978.6|4972.6|4982.1|4976.1|4977.1|4971.1|24
1614350880000|2021-02-26 14:48:00|4979.1|4973.1|4977.1|4971.1|4979.1|4973.1|4976.1|4970.1|13
1614350890000|2021-02-26 14:48:10|4977|4971|4979.1|4973.1|4979.1|4973.1|4975.6|4969.6|10
1614350900000|2021-02-26 14:48:20|4978.7|4972.7|4980.6|4974.6|4980.6|4974.6|4978.6|4972.6|6
1614350910000|2021-02-26 14:48:30|4981|4975|4984.1|4978.1|4984.6|4978.6|4980.1|4974.1|12
1614350920000|2021-02-26 14:48:40|4984.6|4978.6|4991.1|4985.1|4991.1|4985.1|4984.6|4978.6|23
1614350930000|2021-02-26 14:48:50|4991.5|4985.5|4992.1|4986.1|4992.1|4986.1|4989.6|4983.6|34
1614350940000|2021-02-26 14:49:00|4991.7|4985.7|4992.5|4986.5|4993.3|4987.3|4991.1|4985.1|35
1614350950000|2021-02-26 14:49:10|4992|4986|4991.6|4985.6|4992.2|4986.2|4990.1|4984.1|29
1614350960000|2021-02-26 14:49:20|4991.2|4985.2|4991.6|4985.6|4992.2|4986.2|4991.1|4985.1|14
1614350970000|2021-02-26 14:49:30|4991.8|4985.8|4993.1|4987.1|4993.6|4987.6|4991.8|4985.8|23
1614350980000|2021-02-26 14:49:40|4992.5|4986.5|4993.5|4987.5|4993.6|4987.6|4990.5|4984.5|48
1614350990000|2021-02-26 14:49:50|4994|4988|4992|4986|4994.1|4988.1|4991.4|4985.4|76
1614351000000|2021-02-26 14:50:00|4992.9|4986.9|4995|4989|4996.9|4990.9|4992.9|4986.9|94
1614351010000|2021-02-26 14:50:10|4994.9|4988.9|4995|4989|4995.5|4989.5|4993.9|4987.9|21
1614351020000|2021-02-26 14:50:20|4995.4|4989.4|4991.5|4985.5|4995.5|4989.5|4991.4|4985.4|82
1614351030000|2021-02-26 14:50:30|4991.3|4985.3|4989.5|4983.5|4991.3|4985.3|4987.5|4981.5|33
1614351040000|2021-02-26 14:50:40|4989.6|4983.6|4991|4985|4991.1|4985.1|4989.6|4983.6|9
1614351050000|2021-02-26 14:50:50|4990.9|4984.9|4988|4982|4990.9|4984.9|4988|4982|10
1614351060000|2021-02-26 14:51:00|4988.5|4982.5|4987.5|4981.5|4988.5|4982.5|4987.5|4981.5|20
1614351070000|2021-02-26 14:51:10|4984.5|4978.5|4978.5|4972.5|4984.5|4978.5|4978.5|4972.5|41
1614351080000|2021-02-26 14:51:20|4979.5|4973.5|4981|4975|4983.5|4977.5|4979.5|4973.5|43
1614351090000|2021-02-26 14:51:30|4980.9|4974.9|4976|4970|4980.9|4974.9|4975.5|4969.5|43
1614351100000|2021-02-26 14:51:40|4975.9|4969.9|4974.5|4968.5|4976|4970|4974.5|4968.5|20
1614351110000|2021-02-26 14:51:50|4975|4969|4975|4969|4975|4969|4974.5|4968.5|4
1614351120000|2021-02-26 14:52:00|4975.5|4969.5|4973.6|4967.6|4975.5|4969.5|4973.5|4967.5|51
1614351130000|2021-02-26 14:52:10|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|15
1614351140000|2021-02-26 14:52:20|4973.6|4967.6|4972.1|4966.1|4973.6|4967.6|4971.6|4965.6|19
1614351150000|2021-02-26 14:52:30|4973.1|4967.1|4976.1|4970.1|4976.1|4970.1|4973.1|4967.1|18
1614351160000|2021-02-26 14:52:40|4976.2|4970.2|4975.1|4969.1|4976.6|4970.6|4975.1|4969.1|8
1614351170000|2021-02-26 14:52:50|4975|4969|4977.5|4971.5|4977.5|4971.5|4974.6|4968.6|13
1614351180000|2021-02-26 14:53:00|4978|4972|4978|4972|4978|4972|4978|4972|55
1614351190000|2021-02-26 14:53:10|4977.9|4971.9|4979.1|4973.1|4979.5|4973.5|4977.5|4971.5|9
1614351200000|2021-02-26 14:53:20|4979|4973|4977.5|4971.5|4979.5|4973.5|4977.5|4971.5|13
1614351210000|2021-02-26 14:53:30|4978|4972|4983.7|4977.7|4983.7|4977.7|4977.5|4971.5|24
1614351220000|2021-02-26 14:53:40|4983.2|4977.2|4982.8|4976.8|4983.2|4977.2|4982.8|4976.8|10
1614351230000|2021-02-26 14:53:50|4983.2|4977.2|4982.3|4976.3|4983.7|4977.7|4982.3|4976.3|10
1614351240000|2021-02-26 14:54:00|4982.4|4976.4|4980.5|4974.5|4983.2|4977.2|4980.5|4974.5|34
1614351250000|2021-02-26 14:54:10|4980.4|4974.4|4982.3|4976.3|4982.3|4976.3|4980.4|4974.4|25
1614351260000|2021-02-26 14:54:20|4981.9|4975.9|4983|4977|4984.4|4978.4|4981.9|4975.9|16
1614351270000|2021-02-26 14:54:30|4982|4976|4982|4976|4982.5|4976.5|4981.6|4975.6|8
1614351280000|2021-02-26 14:54:40|4982.1|4976.1|4980.1|4974.1|4982.5|4976.5|4980.1|4974.1|14
1614351290000|2021-02-26 14:54:50|4981.6|4975.6|4983.6|4977.6|4983.6|4977.6|4981.6|4975.6|17
1614351300000|2021-02-26 14:55:00|4983.2|4977.2|4982.6|4976.6|4983.6|4977.6|4982.1|4976.1|16
1614351310000|2021-02-26 14:55:10|4982.5|4976.5|4980.1|4974.1|4982.5|4976.5|4980.1|4974.1|28
1614351320000|2021-02-26 14:55:20|4979.6|4973.6|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|10
1614351330000|2021-02-26 14:55:30|4980.6|4974.6|4981.1|4975.1|4981.1|4975.1|4980.6|4974.6|16
1614351340000|2021-02-26 14:55:40|4981.6|4975.6|4982.1|4976.1|4982.1|4976.1|4981.1|4975.1|11
1614351350000|2021-02-26 14:55:50|4983.1|4977.1|4984.6|4978.6|4984.6|4978.6|4982.1|4976.1|19
1614351360000|2021-02-26 14:56:00|4984.5|4978.5|4984.6|4978.6|4984.6|4978.6|4982.6|4976.6|5
1614351370000|2021-02-26 14:56:10|4984.1|4978.1|4983.9|4977.9|4984.5|4978.5|4983.4|4977.4|15
1614351380000|2021-02-26 14:56:20|4983.8|4977.8|4985.4|4979.4|4985.4|4979.4|4982.4|4976.4|65
1614351390000|2021-02-26 14:56:30|4985|4979|4984|4978|4985|4979|4982.9|4976.9|5
1614351400000|2021-02-26 14:56:40|4983.9|4977.9|4983.5|4977.5|4984.5|4978.5|4983.5|4977.5|2
1614351410000|2021-02-26 14:56:50|4983.2|4977.2|4983.5|4977.5|4983.5|4977.5|4983|4977|2
1614351420000|2021-02-26 14:57:00|4983.7|4977.7|4984|4978|4984.5|4978.5|4983.5|4977.5|19
1614351430000|2021-02-26 14:57:10|4983.5|4977.5|4983|4977|4984|4978|4982.7|4976.7|13
1614351440000|2021-02-26 14:57:20|4982.7|4976.7|4981.5|4975.5|4982.7|4976.7|4981.5|4975.5|13
1614351450000|2021-02-26 14:57:30|4981.4|4975.4|4979.2|4973.2|4981.4|4975.4|4978.7|4972.7|17
1614351460000|2021-02-26 14:57:40|4979.5|4973.5|4980.5|4974.5|4981.5|4975.5|4979.5|4973.5|13
1614351470000|2021-02-26 14:57:50|4980.2|4974.2|4980.5|4974.5|4981|4975|4980.2|4974.2|1
1614351480000|2021-02-26 14:58:00|4981|4975|4979.2|4973.2|4981|4975|4979.2|4973.2|7
1614351490000|2021-02-26 14:58:10|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|4977.8|4971.8|13
1614351500000|2021-02-26 14:58:20|4978.3|4972.3|4979.2|4973.2|4979.2|4973.2|4978.3|4972.3|6
1614351510000|2021-02-26 14:58:30|4979|4973|4977.8|4971.8|4979|4973|4977.8|4971.8|14
1614351530000|2021-02-26 14:58:50|4976|4970|4975.4|4969.4|4976.5|4970.5|4974.8|4968.8|14
1614351540000|2021-02-26 14:59:00|4975.9|4969.9|4976.9|4970.9|4976.9|4970.9|4975.9|4969.9|10
1614351550000|2021-02-26 14:59:10|4976.5|4970.5|4970.9|4964.9|4976.9|4970.9|4970.9|4964.9|14
1614351560000|2021-02-26 14:59:20|4971|4965|4971.9|4965.9|4972.4|4966.4|4970.9|4964.9|7
1614351570000|2021-02-26 14:59:30|||||||||2
1614351580000|2021-02-26 14:59:40|4972|4966|4969.9|4963.9|4974.9|4968.9|4969.4|4963.4|29
1614351590000|2021-02-26 14:59:50|4969.5|4963.5|4969.9|4963.9|4969.9|4963.9|4969.5|4963.5|3
1614351600000|2021-02-26 15:00:00|4970.9|4964.9|4968.9|4962.9|4970.9|4964.9|4968.4|4962.4|25
1614351610000|2021-02-26 15:00:10|4968.5|4962.5|4970|4964|4970.3|4964.3|4968.4|4962.4|10
1614351620000|2021-02-26 15:00:20|4970.4|4964.4|4968.5|4962.5|4971|4965|4968.5|4962.5|21
1614351630000|2021-02-26 15:00:30|4967.5|4961.5|4967|4961|4969.5|4963.5|4966.5|4960.5|42
1614351640000|2021-02-26 15:00:40|4967.1|4961.1|4966.5|4960.5|4968.5|4962.5|4966.5|4960.5|9
1614351650000|2021-02-26 15:00:50|4966.6|4960.6|4969|4963|4969|4963|4966.5|4960.5|23
1614351660000|2021-02-26 15:01:00|4969.4|4963.4|4972|4966|4973.5|4967.5|4969.4|4963.4|17
1614351670000|2021-02-26 15:01:10|4971.9|4965.9|4970.4|4964.4|4972|4966|4970.4|4964.4|22
1614351680000|2021-02-26 15:01:20|4970.3|4964.3|4971.4|4965.4|4971.4|4965.4|4970.3|4964.3|22
1614351690000|2021-02-26 15:01:30|4970.9|4964.9|4973|4967|4973|4967|4970.9|4964.9|7
1614351700000|2021-02-26 15:01:40|4972.5|4966.5|4974.1|4968.1|4974.1|4968.1|4972.5|4966.5|21
1614351710000|2021-02-26 15:01:50|4974.5|4968.5|4978.1|4972.1|4978.1|4972.1|4974.5|4968.5|7
1614351720000|2021-02-26 15:02:00|4978.6|4972.6|4974.6|4968.6|4979.1|4973.1|4974.6|4968.6|22
1614351730000|2021-02-26 15:02:10|4974.5|4968.5|4969.1|4963.1|4975.1|4969.1|4968.6|4962.6|14
1614351740000|2021-02-26 15:02:20|4969.5|4963.5|4967.7|4961.7|4970.1|4964.1|4967.1|4961.1|49
1614351750000|2021-02-26 15:02:30|4967.6|4961.6|4965.7|4959.7|4967.6|4961.6|4965.2|4959.2|8
1614351760000|2021-02-26 15:02:40|4965.9|4959.9|4966.7|4960.7|4967.2|4961.2|4965.7|4959.7|31
1614351770000|2021-02-26 15:02:50|4966.4|4960.4|4965.7|4959.7|4966.7|4960.7|4965.7|4959.7|7
1614351780000|2021-02-26 15:03:00|4966.1|4960.1|4966.2|4960.2|4966.7|4960.7|4966.1|4960.1|5
1614351790000|2021-02-26 15:03:10|4965.7|4959.7|4965.7|4959.7|4966.7|4960.7|4965.7|4959.7|8
1614351800000|2021-02-26 15:03:20|4966.1|4960.1|4959.2|4953.2|4966.2|4960.2|4959.2|4953.2|24
1614351810000|2021-02-26 15:03:30|4959.3|4953.3|4960.1|4954.1|4962|4956|4959.2|4953.2|29
1614351820000|2021-02-26 15:03:40|4960.5|4954.5|4960.1|4954.1|4960.6|4954.6|4960.1|4954.1|8
1614351830000|2021-02-26 15:03:50|4961.1|4955.1|4960.1|4954.1|4961.1|4955.1|4960|4954|4
1614351840000|2021-02-26 15:04:00|4960.5|4954.5|4965.6|4959.6|4965.6|4959.6|4960.5|4954.5|9
1614351850000|2021-02-26 15:04:10|4965.5|4959.5|4966.1|4960.1|4966.6|4960.6|4965.2|4959.2|9
1614351860000|2021-02-26 15:04:20|4965.6|4959.6|4966.6|4960.6|4966.6|4960.6|4965.6|4959.6|5
1614351870000|2021-02-26 15:04:30|4966.5|4960.5|4965.1|4959.1|4966.5|4960.5|4965.1|4959.1|9
1614351880000|2021-02-26 15:04:40|4964.6|4958.6|4965.1|4959.1|4965.5|4959.5|4963.6|4957.6|6
1614351890000|2021-02-26 15:04:50|4965.2|4959.2|4966|4960|4966.1|4960.1|4965.1|4959.1|6
1614351900000|2021-02-26 15:05:00|4966.3|4960.3|4964.5|4958.5|4966.3|4960.3|4963.5|4957.5|19
1614351910000|2021-02-26 15:05:10|4964.7|4958.7|4966.5|4960.5|4966.5|4960.5|4964.7|4958.7|11
1614351920000|2021-02-26 15:05:20|4966|4960|4963.5|4957.5|4966|4960|4963.5|4957.5|10
1614351930000|2021-02-26 15:05:30|4964|4958|4964.5|4958.5|4964.5|4958.5|4964|4958|8
1614351940000|2021-02-26 15:05:40|4965|4959|4965|4959|4965.5|4959.5|4964.5|4958.5|9
1614351950000|2021-02-26 15:05:50|4966.5|4960.5|4968|4962|4968.2|4962.2|4966.5|4960.5|30
1614351960000|2021-02-26 15:06:00|4968.5|4962.5|4964.5|4958.5|4968.5|4962.5|4964|4958|15
1614351970000|2021-02-26 15:06:10|4964.3|4958.3|4963.5|4957.5|4964.3|4958.3|4963.5|4957.5|9
1614351980000|2021-02-26 15:06:20|4963.9|4957.9|4965.5|4959.5|4965.5|4959.5|4963.9|4957.9|3
1614351990000|2021-02-26 15:06:30|4965.3|4959.3|4964|4958|4965.3|4959.3|4964|4958|5
1614352000000|2021-02-26 15:06:40|4963.8|4957.8|4963.5|4957.5|4964|4958|4963.5|4957.5|0
1614352010000|2021-02-26 15:06:50|4964|4958|4962.5|4956.5|4964|4958|4962.5|4956.5|10
1614352020000|2021-02-26 15:07:00|4961.7|4955.7|4960.5|4954.5|4961.7|4955.7|4959.5|4953.5|45
1614352030000|2021-02-26 15:07:10|4960.3|4954.3|4956.5|4950.5|4960.3|4954.3|4956.5|4950.5|14
1614352040000|2021-02-26 15:07:20|4957|4951|4956.5|4950.5|4957|4951|4956.5|4950.5|1
1614352050000|2021-02-26 15:07:30|4956.2|4950.2|4956|4950|4956.2|4950.2|4954.5|4948.5|39
1614352060000|2021-02-26 15:07:40|4955.8|4949.8|4955.5|4949.5|4956|4950|4955|4949|5
1614352070000|2021-02-26 15:07:50|4955.6|4949.6|4956.5|4950.5|4956.5|4950.5|4955|4949|28
1614352080000|2021-02-26 15:08:00|4957.6|4951.6|4962.5|4956.5|4962.5|4956.5|4957.6|4951.6|34
1614352090000|2021-02-26 15:08:10|4964.5|4958.5|4963.5|4957.5|4964.5|4958.5|4963.5|4957.5|22
1614352100000|2021-02-26 15:08:20|4962.7|4956.7|4961.5|4955.5|4962.7|4956.7|4961.5|4955.5|34
1614352110000|2021-02-26 15:08:30|4960.5|4954.5|4959|4953|4960.5|4954.5|4958.6|4952.6|19
1614352120000|2021-02-26 15:08:40|4959.3|4953.3|4961|4955|4961.5|4955.5|4959.3|4953.3|14
1614352130000|2021-02-26 15:08:50|4960.8|4954.8|4959|4953|4961|4955|4959|4953|18
1614352140000|2021-02-26 15:09:00|4958.8|4952.8|4957|4951|4958.8|4952.8|4956.5|4950.5|12
1614352150000|2021-02-26 15:09:10|4956.5|4950.5|4954|4948|4956.5|4950.5|4954|4948|12
1614352160000|2021-02-26 15:09:20|4953.6|4947.6|4954|4948|4954|4948|4953.6|4947.6|13
1614352170000|2021-02-26 15:09:30|4953.8|4947.8|4952|4946|4954|4948|4952|4946|38
1614352180000|2021-02-26 15:09:40|4951.8|4945.8|4953|4947|4953.5|4947.5|4951.8|4945.8|15
1614352190000|2021-02-26 15:09:50|4953.3|4947.3|4952|4946|4953.5|4947.5|4951.5|4945.5|8
1614352200000|2021-02-26 15:10:00|4951.5|4945.5|4953|4947|4953|4947|4951.5|4945.5|13
1614352210000|2021-02-26 15:10:10|4952.8|4946.8|4952|4946|4953|4947|4951.8|4945.8|23
1614352220000|2021-02-26 15:10:20|4951.8|4945.8|4951|4945|4951.8|4945.8|4949.6|4943.6|41
1614352230000|2021-02-26 15:10:30|4951.1|4945.1|4950.1|4944.1|4952|4946|4949.5|4943.5|7
1614352240000|2021-02-26 15:10:40|4951|4945|4954.5|4948.5|4954.5|4948.5|4950.5|4944.5|19
1614352250000|2021-02-26 15:10:50|4954.3|4948.3|4956|4950|4956.5|4950.5|4953.5|4947.5|14
1614352260000|2021-02-26 15:11:00|4956.3|4950.3|4954|4948|4956.5|4950.5|4953|4947|13
1614352270000|2021-02-26 15:11:10|4953.5|4947.5|4955|4949|4955.5|4949.5|4953.5|4947.5|6
1614352280000|2021-02-26 15:11:20|4954.7|4948.7|4954|4948|4954.7|4948.7|4954|4948|1
1614352290000|2021-02-26 15:11:30|4954.1|4948.1|4954.3|4948.3|4954.5|4948.5|4953.5|4947.5|13
1614352300000|2021-02-26 15:11:40|4954.5|4948.5|4954.5|4948.5|4954.5|4948.5|4953.5|4947.5|6
1614352310000|2021-02-26 15:11:50|4953.7|4947.7|4957|4951|4957|4951|4953.7|4947.7|24
1614352320000|2021-02-26 15:12:00|4956|4950|4959|4953|4959|4953|4956|4950|9
1614352330000|2021-02-26 15:12:10|4958.5|4952.5|4957|4951|4958.5|4952.5|4957|4951|7
1614352340000|2021-02-26 15:12:20|4957.3|4951.3|4957.5|4951.5|4958|4952|4957.3|4951.3|1
1614352350000|2021-02-26 15:12:30|4957.6|4951.6|4960|4954|4960|4954|4957.6|4951.6|25
1614352360000|2021-02-26 15:12:40|4960.1|4954.1|4959.6|4953.6|4961|4955|4959.5|4953.5|16
1614352370000|2021-02-26 15:12:50|4960|4954|4961|4955|4961.3|4955.3|4959|4953|15
1614352380000|2021-02-26 15:13:00|4963.8|4957.8|4963|4957|4964.2|4958.2|4963|4957|36
1614352390000|2021-02-26 15:13:10|4963.8|4957.8|4963.5|4957.5|4963.8|4957.8|4963|4957|10
1614352400000|2021-02-26 15:13:20|4963.1|4957.1|4962|4956|4963.8|4957.8|4960.5|4954.5|39
1614352410000|2021-02-26 15:13:30|4961.6|4955.6|4959.9|4953.9|4961.6|4955.6|4959.9|4953.9|13
1614352420000|2021-02-26 15:13:40|4959.6|4953.6|4960.9|4954.9|4961.4|4955.4|4958.4|4952.4|17
1614352430000|2021-02-26 15:13:50|4959.9|4953.9|4960.9|4954.9|4960.9|4954.9|4959.9|4953.9|25
1614352440000|2021-02-26 15:14:00|4961.1|4955.1|4960.9|4954.9|4962.3|4956.3|4960.9|4954.9|9
1614352450000|2021-02-26 15:14:10|4960.4|4954.4|4959.7|4953.7|4961.2|4955.2|4959.2|4953.2|15
1614352460000|2021-02-26 15:14:20|4959.2|4953.2|4958.2|4952.2|4960.2|4954.2|4957.7|4951.7|16
1614352470000|2021-02-26 15:14:30|4958.1|4952.1|4956.7|4950.7|4958.2|4952.2|4956.7|4950.7|6
1614352480000|2021-02-26 15:14:40|4956.6|4950.6|4954.9|4948.9|4956.6|4950.6|4954.4|4948.4|12
1614352490000|2021-02-26 15:14:50|4955.4|4949.4|4955.9|4949.9|4956.4|4950.4|4954.9|4948.9|11
1614352500000|2021-02-26 15:15:00|4954.9|4948.9|4953.9|4947.9|4955.4|4949.4|4953.4|4947.4|27
1614352510000|2021-02-26 15:15:10|4954.2|4948.2|4954.7|4948.7|4954.7|4948.7|4954.1|4948.1|8
1614352520000|2021-02-26 15:15:20|4955.2|4949.2|4955.7|4949.7|4956.6|4950.6|4955.2|4949.2|13
1614352530000|2021-02-26 15:15:30|4956.2|4950.2|4958.7|4952.7|4958.7|4952.7|4956.2|4950.2|14
1614352540000|2021-02-26 15:15:40|||||||||3
1614352550000|2021-02-26 15:15:50|4958.6|4952.6|4956.2|4950.2|4958.6|4952.6|4956.2|4950.2|8
1614352560000|2021-02-26 15:16:00|4956.3|4950.3|4951.2|4945.2|4956.7|4950.7|4951.2|4945.2|12
1614352570000|2021-02-26 15:16:10|4951.6|4945.6|4951.2|4945.2|4952.2|4946.2|4951.2|4945.2|46
1614352580000|2021-02-26 15:16:20|4951.3|4945.3|4952.2|4946.2|4952.6|4946.6|4951.2|4945.2|14
1614352590000|2021-02-26 15:16:30|4954.2|4948.2|4954.1|4948.1|4954.4|4948.4|4954.1|4948.1|16
1614352600000|2021-02-26 15:16:40|4953.7|4947.7|4953.6|4947.6|4953.7|4947.7|4952.6|4946.6|9
1614352610000|2021-02-26 15:16:50|4953.1|4947.1|4957.1|4951.1|4957.6|4951.6|4953.1|4947.1|8
1614352620000|2021-02-26 15:17:00|4957.4|4951.4|4957.1|4951.1|4957.4|4951.4|4956.6|4950.6|7
1614352630000|2021-02-26 15:17:10|4956.7|4950.7|4955.1|4949.1|4957.1|4951.1|4955.1|4949.1|15
1614352640000|2021-02-26 15:17:20|4955.6|4949.6|4954.6|4948.6|4955.6|4949.6|4954.6|4948.6|3
1614352650000|2021-02-26 15:17:30|4954.4|4948.4|4952.1|4946.1|4954.4|4948.4|4952.1|4946.1|10
1614352660000|2021-02-26 15:17:40|4951.9|4945.9|4949.1|4943.1|4951.9|4945.9|4947.7|4941.7|113
1614352670000|2021-02-26 15:17:50|4948.1|4942.1|4949.6|4943.6|4949.6|4943.6|4948.1|4942.1|5
1614352680000|2021-02-26 15:18:00|4949.1|4943.1|4952.1|4946.1|4952.1|4946.1|4949.1|4943.1|17
1614352690000|2021-02-26 15:18:10|4952.2|4946.2|4952.1|4946.1|4952.6|4946.6|4952.1|4946.1|1
1614352700000|2021-02-26 15:18:20|4951.7|4945.7|4952.1|4946.1|4952.2|4946.2|4950.6|4944.6|21
1614352710000|2021-02-26 15:18:30|4952.6|4946.6|4948.9|4942.9|4953.6|4947.6|4948.6|4942.6|34
1614352720000|2021-02-26 15:18:40|4949.1|4943.1|4948.1|4942.1|4949.1|4943.1|4947.1|4941.1|10
1614352730000|2021-02-26 15:18:50|4947.7|4941.7|4947.1|4941.1|4947.7|4941.7|4946.6|4940.6|4
1614352740000|2021-02-26 15:19:00|4947.4|4941.4|4947.6|4941.6|4947.6|4941.6|4946.6|4940.6|8
1614352750000|2021-02-26 15:19:10|4947.4|4941.4|4946.6|4940.6|4947.4|4941.4|4946.6|4940.6|2
1614352760000|2021-02-26 15:19:20|4947.6|4941.6|4947.1|4941.1|4947.6|4941.6|4947.1|4941.1|3
1614352770000|2021-02-26 15:19:30|4946.7|4940.7|4944.9|4938.9|4947.1|4941.1|4944.6|4938.6|13
1614352780000|2021-02-26 15:19:40|4945.1|4939.1|4947.1|4941.1|4947.1|4941.1|4945.1|4939.1|15
1614352790000|2021-02-26 15:19:50|4946.9|4940.9|4946.9|4940.9|4947.1|4941.1|4946.6|4940.6|1
1614352800000|2021-02-26 15:20:00|4947.3|4941.3|4946.4|4940.4|4947.9|4941.9|4946.4|4940.4|32
1614352810000|2021-02-26 15:20:10|4944.9|4938.9|4942.9|4936.9|4944.9|4938.9|4942.9|4936.9|11
1614352820000|2021-02-26 15:20:20|4943.4|4937.4|4942.4|4936.4|4944.4|4938.4|4942.4|4936.4|6
1614352830000|2021-02-26 15:20:30|4941.9|4935.9|4938.4|4932.4|4941.9|4935.9|4938.4|4932.4|23
1614352840000|2021-02-26 15:20:40|4938.8|4932.8|4937.9|4931.9|4939.9|4933.9|4937.4|4931.4|36
1614352850000|2021-02-26 15:20:50|4937.6|4931.6|4938.9|4932.9|4938.9|4932.9|4937.6|4931.6|24
1614352860000|2021-02-26 15:21:00|4938.6|4932.6|4939.9|4933.9|4940.9|4934.9|4938.6|4932.6|15
1614352870000|2021-02-26 15:21:10|4940.1|4934.1|4939.6|4933.6|4940.1|4934.1|4939.4|4933.4|6
1614352880000|2021-02-26 15:21:20|4939.2|4933.2|4940.2|4934.2|4940.2|4934.2|4938.3|4932.3|37
1614352890000|2021-02-26 15:21:30|4940.3|4934.3|4940.2|4934.2|4941.2|4935.2|4940.1|4934.1|6
1614352900000|2021-02-26 15:21:40|4940.1|4934.1|4936.7|4930.7|4940.1|4934.1|4936.7|4930.7|3
1614352910000|2021-02-26 15:21:50|4937.2|4931.2|4938.2|4932.2|4939.2|4933.2|4936.7|4930.7|22
1614352920000|2021-02-26 15:22:00|4938.7|4932.7|4937.3|4931.3|4939.2|4933.2|4937.3|4931.3|29
1614352930000|2021-02-26 15:22:10|4936.8|4930.8|4935.8|4929.8|4937.3|4931.3|4935.8|4929.8|25
1614352940000|2021-02-26 15:22:20|4934.3|4928.3|4935.8|4929.8|4935.8|4929.8|4933.4|4927.4|26
1614352950000|2021-02-26 15:22:30|4935.7|4929.7|4933.3|4927.3|4935.7|4929.7|4933.3|4927.3|11
1614352960000|2021-02-26 15:22:40|4931.8|4925.8|4930.3|4924.3|4931.8|4925.8|4928.8|4922.8|29
1614352970000|2021-02-26 15:22:50|4930.2|4924.2|4937.8|4931.8|4938.3|4932.3|4929.2|4923.2|30
1614352980000|2021-02-26 15:23:00|4936.8|4930.8|4937.3|4931.3|4937.8|4931.8|4936.8|4930.8|26
1614352990000|2021-02-26 15:23:10|4937.1|4931.1|4939.8|4933.8|4939.8|4933.8|4935.8|4929.8|28
1614353000000|2021-02-26 15:23:20|4938.8|4932.8|4939.3|4933.3|4939.3|4933.3|4938.8|4932.8|14
1614353010000|2021-02-26 15:23:30|4939.4|4933.4|4937.3|4931.3|4939.8|4933.8|4937.3|4931.3|15
1614353020000|2021-02-26 15:23:40|4938.3|4932.3|4935.8|4929.8|4938.3|4932.3|4935.8|4929.8|37
1614353030000|2021-02-26 15:23:50|4935.9|4929.9|4936.4|4930.4|4936.4|4930.4|4935.8|4929.8|24
1614353040000|2021-02-26 15:24:00|4935.9|4929.9|4933.9|4927.9|4935.9|4929.9|4933.9|4927.9|10
1614353050000|2021-02-26 15:24:10|4933.4|4927.4|4931.4|4925.4|4933.4|4927.4|4931.4|4925.4|26
1614353060000|2021-02-26 15:24:20|4930.9|4924.9|4931.4|4925.4|4931.9|4925.9|4930.9|4924.9|11
1614353070000|2021-02-26 15:24:30|4931|4925|4931.4|4925.4|4932.4|4926.4|4930.9|4924.9|11
1614353080000|2021-02-26 15:24:40|4931.8|4925.8|4933.8|4927.8|4933.9|4927.9|4931.8|4925.8|11
1614353090000|2021-02-26 15:24:50|4933.4|4927.4|4934.4|4928.4|4934.4|4928.4|4933.4|4927.4|6
1614353100000|2021-02-26 15:25:00|4934.3|4928.3|4930.9|4924.9|4934.9|4928.9|4930.9|4924.9|13
1614353110000|2021-02-26 15:25:10|4931.9|4925.9|4931.9|4925.9|4931.9|4925.9|4930.4|4924.4|15
1614353120000|2021-02-26 15:25:20|4932.3|4926.3|4931.8|4925.8|4932.3|4926.3|4930.4|4924.4|13
1614353130000|2021-02-26 15:25:30|4931.9|4925.9|4936.5|4930.5|4936.9|4930.9|4931.9|4925.9|12
1614353140000|2021-02-26 15:25:40|4936.6|4930.6|4937.4|4931.4|4939.4|4933.4|4936.6|4930.6|8
1614353150000|2021-02-26 15:25:50|4937.3|4931.3|4939.4|4933.4|4939.4|4933.4|4936.9|4930.9|12
1614353160000|2021-02-26 15:26:00|4940.2|4934.2|4941.4|4935.4|4941.5|4935.5|4940.2|4934.2|10
1614353170000|2021-02-26 15:26:10|4941.8|4935.8|4942.4|4936.4|4942.4|4936.4|4941.8|4935.8|7
1614353180000|2021-02-26 15:26:20|4942|4936|4940.9|4934.9|4942|4936|4940.9|4934.9|5
1614353190000|2021-02-26 15:26:30|4940.5|4934.5|4936.4|4930.4|4940.5|4934.5|4936.4|4930.4|14
1614353200000|2021-02-26 15:26:40|4937.9|4931.9|4937.4|4931.4|4937.9|4931.9|4937.4|4931.4|9
1614353210000|2021-02-26 15:26:50|4937.6|4931.6|4938.4|4932.4|4938.4|4932.4|4936.4|4930.4|12
1614353220000|2021-02-26 15:27:00|4937.9|4931.9|4935.4|4929.4|4937.9|4931.9|4935.4|4929.4|19
1614353230000|2021-02-26 15:27:10|4935.9|4929.9|4936.4|4930.4|4936.9|4930.9|4935.4|4929.4|21
1614353240000|2021-02-26 15:27:20|4935.9|4929.9|4940.4|4934.4|4940.4|4934.4|4934.9|4928.9|38
1614353250000|2021-02-26 15:27:30|4940.8|4934.8|4937.8|4931.8|4940.8|4934.8|4937.4|4931.4|10
1614353260000|2021-02-26 15:27:40|4937.4|4931.4|4935.7|4929.7|4937.4|4931.4|4935.7|4929.7|6
1614353270000|2021-02-26 15:27:50|4936|4930|4933.9|4927.9|4936|4930|4933.9|4927.9|14
1614353280000|2021-02-26 15:28:00|4933.4|4927.4|4935.3|4929.3|4935.8|4929.8|4933.4|4927.4|9
1614353290000|2021-02-26 15:28:10|4934.9|4928.9|4935.3|4929.3|4935.3|4929.3|4934.9|4928.9|2
1614353300000|2021-02-26 15:28:20|4934.9|4928.9|4933.5|4927.5|4934.9|4928.9|4933.5|4927.5|2
1614353310000|2021-02-26 15:28:30|4933|4927|4931.4|4925.4|4933|4927|4930.5|4924.5|57
1614353320000|2021-02-26 15:28:40|4931.5|4925.5|4931.4|4925.4|4931.9|4925.9|4931|4925|7
1614353330000|2021-02-26 15:28:50|4931.8|4925.8|4934|4928|4934|4928|4931.8|4925.8|7
1614353340000|2021-02-26 15:29:00|4934.2|4928.2|4936.3|4930.3|4936.9|4930.9|4934.2|4928.2|19
1614353350000|2021-02-26 15:29:10|4935.3|4929.3|4934.3|4928.3|4935.8|4929.8|4933.8|4927.8|12
1614353360000|2021-02-26 15:29:20|4934.8|4928.8|4935.3|4929.3|4935.3|4929.3|4934.8|4928.8|5
1614353370000|2021-02-26 15:29:30|4935.4|4929.4|4934.8|4928.8|4935.4|4929.4|4934.3|4928.3|2
1614353380000|2021-02-26 15:29:40|4934.9|4928.9|4936.3|4930.3|4936.8|4930.8|4934.9|4928.9|9
1614353390000|2021-02-26 15:29:50|4937.3|4931.3|4938.3|4932.3|4938.3|4932.3|4937.3|4931.3|4
1614353400000|2021-02-26 15:30:00|4938.2|4932.2|4937.3|4931.3|4938.2|4932.2|4936.8|4930.8|8
1614353410000|2021-02-26 15:30:10|4937.7|4931.7|4939.3|4933.3|4939.3|4933.3|4937.7|4931.7|7
1614353420000|2021-02-26 15:30:20|4939.4|4933.4|4939.8|4933.8|4939.8|4933.8|4939.4|4933.4|1
1614353430000|2021-02-26 15:30:30|4939.3|4933.3|4942.3|4936.3|4942.8|4936.8|4939.3|4933.3|44
1614353440000|2021-02-26 15:30:40|4942|4936|4939.3|4933.3|4942|4936|4939.3|4933.3|4
1614353450000|2021-02-26 15:30:50|4938.8|4932.8|4938.8|4932.8|4938.8|4932.8|4938.8|4932.8|14
1614353460000|2021-02-26 15:31:00|4938.4|4932.4|4937.8|4931.8|4938.4|4932.4|4937.8|4931.8|20
1614353470000|2021-02-26 15:31:10|4936.3|4930.3|4934.8|4928.8|4936.3|4930.3|4934.8|4928.8|8
1614353480000|2021-02-26 15:31:20|4935.3|4929.3|4936.3|4930.3|4936.3|4930.3|4933.8|4927.8|18
1614353490000|2021-02-26 15:31:30|4936.2|4930.2|4934.8|4928.8|4936.3|4930.3|4934.3|4928.3|6
1614353500000|2021-02-26 15:31:40|4934.4|4928.4|4934.3|4928.3|4934.8|4928.8|4933.3|4927.3|7
1614353510000|2021-02-26 15:31:50|4934.4|4928.4|4934.3|4928.3|4934.8|4928.8|4934.3|4928.3|0
1614353520000|2021-02-26 15:32:00|4933.9|4927.9|4935.8|4929.8|4935.8|4929.8|4933.8|4927.8|5
1614353530000|2021-02-26 15:32:10|4936.2|4930.2|4939.3|4933.3|4939.3|4933.3|4936.2|4930.2|17
1614353540000|2021-02-26 15:32:20|4939.2|4933.2|4938.8|4932.8|4939.2|4933.2|4937.8|4931.8|6
1614353550000|2021-02-26 15:32:30|4938.3|4932.3|4938.3|4932.3|4939.8|4933.8|4938.3|4932.3|11
1614353560000|2021-02-26 15:32:40|4937.8|4931.8|4940.3|4934.3|4940.3|4934.3|4937.8|4931.8|7
1614353570000|2021-02-26 15:32:50|4940.4|4934.4|4940.3|4934.3|4940.4|4934.4|4940.3|4934.3|4
1614353580000|2021-02-26 15:33:00|4940.4|4934.4|4940.3|4934.3|4941.3|4935.3|4940.3|4934.3|7
1614353590000|2021-02-26 15:33:10|4940.4|4934.4|4940.3|4934.3|4940.8|4934.8|4939.3|4933.3|2
1614353600000|2021-02-26 15:33:20|4940.7|4934.7|4939.8|4933.8|4940.8|4934.8|4939.8|4933.8|1
1614353610000|2021-02-26 15:33:30|4939.3|4933.3|4939.8|4933.8|4939.8|4933.8|4939.3|4933.3|5
1614353620000|2021-02-26 15:33:40|4939.6|4933.6|4939.8|4933.8|4940.8|4934.8|4938.3|4932.3|32
1614353630000|2021-02-26 15:33:50|4939.6|4933.6|4939.3|4933.3|4939.8|4933.8|4939.1|4933.1|3
1614353640000|2021-02-26 15:34:00|4938.8|4932.8|4943.3|4937.3|4943.8|4937.8|4938.8|4932.8|30
1614353650000|2021-02-26 15:34:10|4942.8|4936.8|4941.8|4935.8|4942.8|4936.8|4941.8|4935.8|9
1614353660000|2021-02-26 15:34:20|4940.8|4934.8|4942.3|4936.3|4942.8|4936.8|4940.8|4934.8|9
1614353670000|2021-02-26 15:34:30|4942.4|4936.4|4942.8|4936.8|4942.8|4936.8|4942.4|4936.4|1
1614353680000|2021-02-26 15:34:40|4942.6|4936.6|4940.8|4934.8|4942.6|4936.6|4940.8|4934.8|8
1614353690000|2021-02-26 15:34:50|4940.4|4934.4|4940.3|4934.3|4940.8|4934.8|4939.8|4933.8|10
1614353700000|2021-02-26 15:35:00|4940.8|4934.8|4938.8|4932.8|4940.8|4934.8|4938.8|4932.8|9
1614353710000|2021-02-26 15:35:10|4939.3|4933.3|4937.4|4931.4|4939.3|4933.3|4936.8|4930.8|15
1614353720000|2021-02-26 15:35:20|4938.3|4932.3|4938.3|4932.3|4939.8|4933.8|4938.3|4932.3|11
1614353730000|2021-02-26 15:35:30|4937.3|4931.3|4937.3|4931.3|4938.8|4932.8|4936.8|4930.8|35
1614353740000|2021-02-26 15:35:40|4937.1|4931.1|4937.3|4931.3|4938.8|4932.8|4937.1|4931.1|10
1614353750000|2021-02-26 15:35:50|4937.4|4931.4|4939.3|4933.3|4939.8|4933.8|4937.3|4931.3|11
1614353760000|2021-02-26 15:36:00|4939.4|4933.4|4941.3|4935.3|4941.8|4935.8|4938.8|4932.8|14
1614353770000|2021-02-26 15:36:10|4941.1|4935.1|4942.8|4936.8|4942.8|4936.8|4940.8|4934.8|18
1614353780000|2021-02-26 15:36:20|||||||||32
1614353790000|2021-02-26 15:36:30|4944.3|4938.3|4942.8|4936.8|4944.8|4938.8|4942.8|4936.8|13
1614353800000|2021-02-26 15:36:40|||||||||5
1614353810000|2021-02-26 15:36:50|4944.3|4938.3|4945.3|4939.3|4945.8|4939.8|4944.3|4938.3|8
1614353820000|2021-02-26 15:37:00|4945.4|4939.4|4946.8|4940.8|4948|4942|4945.3|4939.3|16
1614353830000|2021-02-26 15:37:10|4947.8|4941.8|4948.8|4942.8|4949.3|4943.3|4947.6|4941.6|24
1614353840000|2021-02-26 15:37:20|4949.3|4943.3|4949.3|4943.3|4949.3|4943.3|4949.3|4943.3|8
1614353850000|2021-02-26 15:37:30|4948.9|4942.9|4952.3|4946.3|4952.3|4946.3|4948.8|4942.8|17
1614353860000|2021-02-26 15:37:40|4952.4|4946.4|4952.8|4946.8|4952.8|4946.8|4951.8|4945.8|25
1614353870000|2021-02-26 15:37:50|4954.8|4948.8|4955.8|4949.8|4956.8|4950.8|4954|4948|17
1614353880000|2021-02-26 15:38:00|4956.8|4950.8|4954.8|4948.8|4957.8|4951.8|4954.3|4948.3|28
1614353890000|2021-02-26 15:38:10|4954.4|4948.4|4950.8|4944.8|4954.8|4948.8|4950.8|4944.8|11
1614353900000|2021-02-26 15:38:20|4950.9|4944.9|4951.8|4945.8|4952.3|4946.3|4950.9|4944.9|7
1614353910000|2021-02-26 15:38:30|4951.3|4945.3|4954.3|4948.3|4954.3|4948.3|4951.3|4945.3|4
1614353920000|2021-02-26 15:38:40|4954.6|4948.6|4955.5|4949.5|4956.3|4950.3|4954.6|4948.6|5
1614353930000|2021-02-26 15:38:50|4956.3|4950.3|4955.8|4949.8|4956.3|4950.3|4955.3|4949.3|8
1614353940000|2021-02-26 15:39:00|4956.8|4950.8|4958.3|4952.3|4958.8|4952.8|4956.3|4950.3|38
1614353950000|2021-02-26 15:39:10|4957.3|4951.3|4958.8|4952.8|4958.8|4952.8|4955.8|4949.8|12
1614353960000|2021-02-26 15:39:20|4959.8|4953.8|4959.3|4953.3|4959.8|4953.8|4958.8|4952.8|81
1614353970000|2021-02-26 15:39:30|4959.8|4953.8|4959.1|4953.1|4960.3|4954.3|4958.8|4952.8|26
1614353980000|2021-02-26 15:39:40|4959.3|4953.3|4963.6|4957.6|4963.6|4957.6|4959.3|4953.3|19
1614353990000|2021-02-26 15:39:50|4963.1|4957.1|4966.4|4960.4|4967.1|4961.1|4963.1|4957.1|19
1614354000000|2021-02-26 15:40:00|4966|4960|4966.5|4960.5|4967|4961|4964|4958|47
1614354010000|2021-02-26 15:40:10|4966|4960|4971|4965|4971|4965|4966|4960|31
1614354020000|2021-02-26 15:40:20|4970.6|4964.6|4971.6|4965.6|4971.6|4965.6|4970.6|4964.6|6
1614354030000|2021-02-26 15:40:30|4971|4965|4971|4965|4971|4965|4970.6|4964.6|18
1614354040000|2021-02-26 15:40:40|4970.5|4964.5|4969|4963|4970.5|4964.5|4967.3|4961.3|47
1614354050000|2021-02-26 15:40:50|4968.5|4962.5|4968|4962|4968.5|4962.5|4968|4962|5
1614354060000|2021-02-26 15:41:00|4967.5|4961.5|4967.6|4961.6|4967.6|4961.6|4967.5|4961.5|16
1614354070000|2021-02-26 15:41:10|4968|4962|4969.5|4963.5|4969.5|4963.5|4967.5|4961.5|19
1614354080000|2021-02-26 15:41:20|4968.6|4962.6|4970|4964|4970.5|4964.5|4968.6|4962.6|12
1614354090000|2021-02-26 15:41:30|4969.6|4963.6|4971.1|4965.1|4971.8|4965.8|4969.6|4963.6|46
1614354100000|2021-02-26 15:41:40|4971|4965|4970.1|4964.1|4971.1|4965.1|4970.1|4964.1|6
1614354110000|2021-02-26 15:41:50|4969.6|4963.6|4970.1|4964.1|4970.1|4964.1|4968.6|4962.6|20
1614354120000|2021-02-26 15:42:00|4969.6|4963.6|4972.1|4966.1|4972.1|4966.1|4969.6|4963.6|21
1614354130000|2021-02-26 15:42:10|4970.6|4964.6|4970.1|4964.1|4972.1|4966.1|4969.6|4963.6|44
1614354140000|2021-02-26 15:42:20|4970.4|4964.4|4971.1|4965.1|4971.6|4965.6|4970.1|4964.1|10
1614354150000|2021-02-26 15:42:30|4970.8|4964.8|4969.6|4963.6|4970.8|4964.8|4968.3|4962.3|6
1614354160000|2021-02-26 15:42:40|4969.1|4963.1|4969.1|4963.1|4969.6|4963.6|4969.1|4963.1|4
1614354170000|2021-02-26 15:42:50|4968.6|4962.6|4968.1|4962.1|4968.6|4962.6|4967.6|4961.6|6
1614354180000|2021-02-26 15:43:00|4968.6|4962.6|4972.1|4966.1|4972.1|4966.1|4968.6|4962.6|12
1614354190000|2021-02-26 15:43:10|4972.3|4966.3|4973.6|4967.6|4973.6|4967.6|4972.1|4966.1|19
1614354200000|2021-02-26 15:43:20|4973.5|4967.5|4973.1|4967.1|4973.5|4967.5|4972.1|4966.1|23
1614354210000|2021-02-26 15:43:30|4973|4967|4974.6|4968.6|4974.6|4968.6|4972.6|4966.6|19
1614354220000|2021-02-26 15:43:40|4974.1|4968.1|4975.1|4969.1|4975.9|4969.9|4974.1|4968.1|6
1614354230000|2021-02-26 15:43:50|4974.6|4968.6|4972.6|4966.6|4975.1|4969.1|4972.6|4966.6|9
1614354240000|2021-02-26 15:44:00|4972.9|4966.9|4975.1|4969.1|4975.6|4969.6|4972.9|4966.9|18
1614354250000|2021-02-26 15:44:10|4975.2|4969.2|4975.6|4969.6|4976.1|4970.1|4975.1|4969.1|17
1614354260000|2021-02-26 15:44:20|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|5
1614354270000|2021-02-26 15:44:30|4975.6|4969.6|4976.1|4970.1|4976.1|4970.1|4975.6|4969.6|3
1614354280000|2021-02-26 15:44:40|4976.2|4970.2|4976.6|4970.6|4976.6|4970.6|4976.1|4970.1|8
1614354290000|2021-02-26 15:44:50|4978.1|4972.1|4980.1|4974.1|4980.6|4974.6|4978.1|4972.1|19
1614354300000|2021-02-26 15:45:00|4979.7|4973.7|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|4
1614354310000|2021-02-26 15:45:10|4980.5|4974.5|4979.6|4973.6|4980.7|4974.7|4979.6|4973.6|12
1614354320000|2021-02-26 15:45:20|4979.5|4973.5|4980.1|4974.1|4980.7|4974.7|4978.6|4972.6|38
1614354330000|2021-02-26 15:45:30|4979.7|4973.7|4975.7|4969.7|4979.7|4973.7|4975.7|4969.7|25
1614354340000|2021-02-26 15:45:40|4975.4|4969.4|4975.7|4969.7|4976.6|4970.6|4975.4|4969.4|12
1614354350000|2021-02-26 15:45:50|4975.9|4969.9|4976.1|4970.1|4976.2|4970.2|4975.3|4969.3|14
1614354360000|2021-02-26 15:46:00|4976.2|4970.2|4980.6|4974.6|4981|4975|4976.2|4970.2|18
1614354370000|2021-02-26 15:46:10|4981|4975|4979.6|4973.6|4981.1|4975.1|4978.1|4972.1|18
1614354380000|2021-02-26 15:46:20|4979.5|4973.5|4977.6|4971.6|4979.5|4973.5|4977.6|4971.6|10
1614354390000|2021-02-26 15:46:30|4977.1|4971.1|4978.6|4972.6|4980.6|4974.6|4977.1|4971.1|24
1614354400000|2021-02-26 15:46:40|4978.5|4972.5|4976.1|4970.1|4978.5|4972.5|4975.6|4969.6|6
1614354410000|2021-02-26 15:46:50|4976|4970|4975.1|4969.1|4976|4970|4975.1|4969.1|3
1614354420000|2021-02-26 15:47:00|4975.6|4969.6|4980.1|4974.1|4982|4976|4975.6|4969.6|129
1614354430000|2021-02-26 15:47:10|4979|4973|4971.6|4965.6|4979|4973|4971.6|4965.6|59
1614354440000|2021-02-26 15:47:20|4970.7|4964.7|4970.5|4964.5|4970.7|4964.7|4968.2|4962.2|13
1614354450000|2021-02-26 15:47:30|4970.9|4964.9|4971.5|4965.5|4972.3|4966.3|4970.9|4964.9|10
1614354460000|2021-02-26 15:47:40|4972.3|4966.3|4972|4966|4972.3|4966.3|4971.5|4965.5|8
1614354470000|2021-02-26 15:47:50|4971.8|4965.8|4970.1|4964.1|4971.8|4965.8|4970|4964|6
1614354480000|2021-02-26 15:48:00|4970.5|4964.5|4966|4960|4970.5|4964.5|4966|4960|16
1614354490000|2021-02-26 15:48:10|4965.9|4959.9|4966.9|4960.9|4966.9|4960.9|4965.6|4959.6|9
1614354500000|2021-02-26 15:48:20|4967.3|4961.3|4965.3|4959.3|4967.3|4961.3|4965.3|4959.3|2
1614354510000|2021-02-26 15:48:30|4965.4|4959.4|4965.2|4959.2|4965.8|4959.8|4964.3|4958.3|11
1614354520000|2021-02-26 15:48:40|4965.3|4959.3|4964.3|4958.3|4965.8|4959.8|4964.3|4958.3|16
1614354530000|2021-02-26 15:48:50|4964.4|4958.4|4965.8|4959.8|4966.3|4960.3|4964.4|4958.4|16
1614354540000|2021-02-26 15:49:00|4967|4961|4965.8|4959.8|4968.3|4962.3|4965.3|4959.3|35
1614354550000|2021-02-26 15:49:10|4965.4|4959.4|4965.8|4959.8|4965.8|4959.8|4964.2|4958.2|15
1614354560000|2021-02-26 15:49:20|4965.7|4959.7|4964.3|4958.3|4965.7|4959.7|4964.2|4958.2|13
1614354570000|2021-02-26 15:49:30|4964.4|4958.4|4965.3|4959.3|4965.3|4959.3|4964.4|4958.4|8
1614354580000|2021-02-26 15:49:40|4965.2|4959.2|4964.3|4958.3|4965.2|4959.2|4963.8|4957.8|3
1614354590000|2021-02-26 15:49:50|4963.8|4957.8|4963.9|4957.9|4964.3|4958.3|4963.8|4957.8|5
1614354600000|2021-02-26 15:50:00|4963.8|4957.8|4962.9|4956.9|4964.4|4958.4|4961.9|4955.9|23
1614354610000|2021-02-26 15:50:10|4962.8|4956.8|4959.9|4953.9|4962.8|4956.8|4959.4|4953.4|52
1614354620000|2021-02-26 15:50:20|4960|4954|4956.8|4950.8|4960|4954|4956.8|4950.8|16
1614354630000|2021-02-26 15:50:30|4956|4950|4959.9|4953.9|4959.9|4953.9|4955.5|4949.5|41
1614354640000|2021-02-26 15:50:40|4960.3|4954.3|4956.8|4950.8|4961.4|4955.4|4955.5|4949.5|42
1614354650000|2021-02-26 15:50:50|4956.3|4950.3|4959.9|4953.9|4959.9|4953.9|4956.3|4950.3|12
1614354660000|2021-02-26 15:51:00|4960.1|4954.1|4960.9|4954.9|4961.9|4955.9|4960.1|4954.1|13
1614354670000|2021-02-26 15:51:10|4958.9|4952.9|4961.1|4955.1|4961.6|4955.6|4958.9|4952.9|8
1614354680000|2021-02-26 15:51:20|4961.2|4955.2|4962.6|4956.6|4962.6|4956.6|4961.2|4955.2|16
1614354690000|2021-02-26 15:51:30|4961.1|4955.1|4960.6|4954.6|4961.2|4955.2|4959.6|4953.6|12
1614354700000|2021-02-26 15:51:40|4961.1|4955.1|4961.1|4955.1|4961.6|4955.6|4961.1|4955.1|3
1614354710000|2021-02-26 15:51:50|4960.7|4954.7|4963.1|4957.1|4963.1|4957.1|4960.7|4954.7|11
1614354720000|2021-02-26 15:52:00|4963.5|4957.5|4964.6|4958.6|4965.1|4959.1|4963.5|4957.5|15
1614354730000|2021-02-26 15:52:10|4964.7|4958.7|4963.1|4957.1|4965.6|4959.6|4963.1|4957.1|8
1614354740000|2021-02-26 15:52:20|4963|4957|4963.6|4957.6|4964.6|4958.6|4963|4957|12
1614354750000|2021-02-26 15:52:30|4963.1|4957.1|4963.1|4957.1|4964.1|4958.1|4963.1|4957.1|3
1614354760000|2021-02-26 15:52:40|4963.2|4957.2|4964.6|4958.6|4964.6|4958.6|4963.2|4957.2|8
1614354770000|2021-02-26 15:52:50|4964.2|4958.2|4963.6|4957.6|4964.2|4958.2|4963.6|4957.6|5
1614354780000|2021-02-26 15:53:00|4963.1|4957.1|4961.6|4955.6|4963.1|4957.1|4961.6|4955.6|1
1614354790000|2021-02-26 15:53:10|4961.2|4955.2|4960.6|4954.6|4961.2|4955.2|4960.6|4954.6|4
1614354800000|2021-02-26 15:53:20|4960.7|4954.7|4964|4958|4964.6|4958.6|4960.6|4954.6|9
1614354810000|2021-02-26 15:53:30|4964.1|4958.1|4963.1|4957.1|4964.1|4958.1|4962.1|4956.1|14
1614354820000|2021-02-26 15:53:40|4963.2|4957.2|4959.6|4953.6|4964.1|4958.1|4959.6|4953.6|19
1614354830000|2021-02-26 15:53:50|4960.1|4954.1|4960.1|4954.1|4960.6|4954.6|4960.1|4954.1|8
1614354840000|2021-02-26 15:54:00|4960.6|4954.6|4958.1|4952.1|4961.1|4955.1|4958.1|4952.1|14
1614354850000|2021-02-26 15:54:10|4957.7|4951.7|4957.1|4951.1|4957.7|4951.7|4955.6|4949.6|18
1614354860000|2021-02-26 15:54:20|4957.5|4951.5|4957.1|4951.1|4957.6|4951.6|4955.6|4949.6|17
1614354870000|2021-02-26 15:54:30|4957|4951|4957.1|4951.1|4957.6|4951.6|4956.6|4950.6|2
1614354880000|2021-02-26 15:54:40|4957|4951|4956.6|4950.6|4957.1|4951.1|4955.6|4949.6|15
1614354890000|2021-02-26 15:54:50|4957|4951|4957.6|4951.6|4957.6|4951.6|4957|4951|17
1614354900000|2021-02-26 15:55:00|4957.2|4951.2|4952.9|4946.9|4957.2|4951.2|4952.9|4946.9|23
1614354910000|2021-02-26 15:55:10|4952.5|4946.5|4953.7|4947.7|4953.7|4947.7|4952|4946|17
1614354920000|2021-02-26 15:55:20|4954.1|4948.1|4954.2|4948.2|4954.6|4948.6|4954.1|4948.1|16
1614354930000|2021-02-26 15:55:30|4954.6|4948.6|4952.9|4946.9|4954.6|4948.6|4952.9|4946.9|3
1614354940000|2021-02-26 15:55:40|4953|4947|4952.9|4946.9|4953.7|4947.7|4952.9|4946.9|2
1614354950000|2021-02-26 15:55:50|4953.4|4947.4|4953|4947|4953.4|4947.4|4952.9|4946.9|3
1614354960000|2021-02-26 15:56:00|4953.4|4947.4|4954.6|4948.6|4954.6|4948.6|4953|4947|8
1614354970000|2021-02-26 15:56:10|4955.1|4949.1|4952.5|4946.5|4955.1|4949.1|4952.5|4946.5|6
1614354980000|2021-02-26 15:56:20|4952.9|4946.9|4949.3|4943.3|4952.9|4946.9|4949.3|4943.3|21
1614354990000|2021-02-26 15:56:30|4948.6|4942.6|4950.1|4944.1|4950.6|4944.6|4947.6|4941.6|12
1614355000000|2021-02-26 15:56:40|4950|4944|4952.6|4946.6|4953.6|4947.6|4949.6|4943.6|10
1614355010000|2021-02-26 15:56:50|4953.1|4947.1|4953.1|4947.1|4953.1|4947.1|4950.6|4944.6|45
1614355020000|2021-02-26 15:57:00|4953.6|4947.6|4952.1|4946.1|4953.6|4947.6|4952.1|4946.1|6
1614355030000|2021-02-26 15:57:10|4952|4946|4952.1|4946.1|4952.6|4946.6|4951.6|4945.6|7
1614355040000|2021-02-26 15:57:20|4952.5|4946.5|4952.6|4946.6|4953.6|4947.6|4952.1|4946.1|9
1614355050000|2021-02-26 15:57:30|4952.5|4946.5|4951.6|4945.6|4952.5|4946.5|4951.6|4945.6|1
1614355070000|2021-02-26 15:57:50|4950.6|4944.6|4949.1|4943.1|4950.6|4944.6|4948.6|4942.6|7
1614355080000|2021-02-26 15:58:00|4950.2|4944.2|4953.1|4947.1|4953.6|4947.6|4950.2|4944.2|13
1614355090000|2021-02-26 15:58:10|4953|4947|4952.1|4946.1|4953|4947|4951.6|4945.6|16
1614355100000|2021-02-26 15:58:20|4952.2|4946.2|4950.1|4944.1|4952.6|4946.6|4950.1|4944.1|10
1614355110000|2021-02-26 15:58:30|4949.6|4943.6|4947.1|4941.1|4949.6|4943.6|4946.6|4940.6|12
1614355120000|2021-02-26 15:58:40|4947|4941|4947.1|4941.1|4947.1|4941.1|4946.6|4940.6|9
1614355130000|2021-02-26 15:58:50|||||||||5
1614355140000|2021-02-26 15:59:00|4947.2|4941.2|4949.1|4943.1|4949.6|4943.6|4947.2|4941.2|16
1614355150000|2021-02-26 15:59:10|4949.2|4943.2|4950.6|4944.6|4950.6|4944.6|4949.1|4943.1|10
1614355160000|2021-02-26 15:59:20|4950.5|4944.5|4949.6|4943.6|4950.5|4944.5|4949.6|4943.6|4
1614355170000|2021-02-26 15:59:30|4950.1|4944.1|4949.6|4943.6|4950.1|4944.1|4949.6|4943.6|4
1614355180000|2021-02-26 15:59:40|4950.1|4944.1|4950.6|4944.6|4951.1|4945.1|4950.1|4944.1|10
1614355190000|2021-02-26 15:59:50|4950.1|4944.1|4950.6|4944.6|4950.6|4944.6|4950.1|4944.1|1
1614355200000|2021-02-26 16:00:00|4950.7|4944.7|4950.6|4944.6|4954.3|4948.3|4950.6|4944.6|25
1614355210000|2021-02-26 16:00:10|4950.5|4944.5|4949.6|4943.6|4950.5|4944.5|4949.6|4943.6|16
1614355220000|2021-02-26 16:00:20|4949.4|4943.4|4948.6|4942.6|4949.4|4943.4|4948.6|4942.6|8
1614355230000|2021-02-26 16:00:30|4948.7|4942.7|4948.1|4942.1|4949.1|4943.1|4948.1|4942.1|6
1614355240000|2021-02-26 16:00:40|4948.5|4942.5|4948.1|4942.1|4948.5|4942.5|4948.1|4942.1|18
1614355250000|2021-02-26 16:00:50|4948.5|4942.5|4948.1|4942.1|4949.1|4943.1|4948.1|4942.1|6
1614355260000|2021-02-26 16:01:00|4948|4942|4949.6|4943.6|4949.6|4943.6|4947.6|4941.6|6
1614355270000|2021-02-26 16:01:10|||||||||5
1614355280000|2021-02-26 16:01:20|4949.7|4943.7|4948.1|4942.1|4951.6|4945.6|4948.1|4942.1|20
1614355290000|2021-02-26 16:01:30|4948|4942|4948.6|4942.6|4948.6|4942.6|4947.6|4941.6|4
1614355300000|2021-02-26 16:01:40|4950.1|4944.1|4949.6|4943.6|4950.1|4944.1|4949.6|4943.6|19
1614355310000|2021-02-26 16:01:50|4950|4944|4950.6|4944.6|4950.6|4944.6|4950|4944|1
1614355320000|2021-02-26 16:02:00|4950.7|4944.7|4952.1|4946.1|4953.1|4947.1|4950.7|4944.7|25
1614355330000|2021-02-26 16:02:10|4952|4946|4949.6|4943.6|4952|4946|4949.6|4943.6|9
1614355340000|2021-02-26 16:02:20|4950.1|4944.1|4950.6|4944.6|4950.6|4944.6|4949.6|4943.6|5
1614355350000|2021-02-26 16:02:30|4951.1|4945.1|4950.1|4944.1|4951.1|4945.1|4949.1|4943.1|8
1614355360000|2021-02-26 16:02:40|4950.6|4944.6|4951.6|4945.6|4952.1|4946.1|4950.6|4944.6|3
1614355370000|2021-02-26 16:02:50|4952|4946|4952.1|4946.1|4952.1|4946.1|4951.6|4945.6|5
1614355380000|2021-02-26 16:03:00|4951.6|4945.6|4950.1|4944.1|4952.1|4946.1|4948.6|4942.6|17
1614355390000|2021-02-26 16:03:10|4950.2|4944.2|4950.6|4944.6|4953.1|4947.1|4950.2|4944.2|7
1614355400000|2021-02-26 16:03:20|4950.5|4944.5|4948.1|4942.1|4950.6|4944.6|4947.6|4941.6|11
1614355410000|2021-02-26 16:03:30|4948|4942|4947.1|4941.1|4948.1|4942.1|4945.6|4939.6|16
1614355420000|2021-02-26 16:03:40|4947.2|4941.2|4948.1|4942.1|4948.1|4942.1|4947.1|4941.1|8
1614355430000|2021-02-26 16:03:50|4947.7|4941.7|4948.1|4942.1|4948.1|4942.1|4947.7|4941.7|0
1614355440000|2021-02-26 16:04:00|4948.5|4942.5|4951.1|4945.1|4952.6|4946.6|4948.5|4942.5|12
1614355450000|2021-02-26 16:04:10|4951.5|4945.5|4951.1|4945.1|4951.5|4945.5|4951.1|4945.1|1
1614355460000|2021-02-26 16:04:20|4951|4945|4950.6|4944.6|4951.1|4945.1|4950.6|4944.6|2
1614355470000|2021-02-26 16:04:30|4949.6|4943.6|4950.1|4944.1|4952.1|4946.1|4949.6|4943.6|9
1614355480000|2021-02-26 16:04:40|4950.5|4944.5|4951.1|4945.1|4951.1|4945.1|4950.1|4944.1|5
1614355490000|2021-02-26 16:04:50|4950.7|4944.7|4950.6|4944.6|4951.1|4945.1|4950.6|4944.6|2
1614355500000|2021-02-26 16:05:00|4950.5|4944.5|4951.1|4945.1|4951.6|4945.6|4950.1|4944.1|18
1614355510000|2021-02-26 16:05:10|4951.2|4945.2|4952.6|4946.6|4952.6|4946.6|4951.2|4945.2|4
1614355520000|2021-02-26 16:05:20|4951.6|4945.6|4952.1|4946.1|4952.1|4946.1|4951.6|4945.6|4
1614355530000|2021-02-26 16:05:30|4952.2|4946.2|4953.6|4947.6|4953.6|4947.6|4952.2|4946.2|2
1614355540000|2021-02-26 16:05:40|4953.7|4947.7|4952.1|4946.1|4955|4949|4951.6|4945.6|14
1614355550000|2021-02-26 16:05:50|4952.6|4946.6|4954.6|4948.6|4955.1|4949.1|4952.6|4946.6|6
1614355560000|2021-02-26 16:06:00|4955.1|4949.1|4955.6|4949.6|4956.2|4950.2|4955.1|4949.1|21
1614355570000|2021-02-26 16:06:10|4955.7|4949.7|4956.1|4950.1|4957.1|4951.1|4955.7|4949.7|24
1614355580000|2021-02-26 16:06:20|4956.5|4950.5|4957.1|4951.1|4957.1|4951.1|4956.1|4950.1|9
1614355590000|2021-02-26 16:06:30|4956.6|4950.6|4955.1|4949.1|4956.6|4950.6|4954.6|4948.6|7
1614355600000|2021-02-26 16:06:40|4955|4949|4952.6|4946.6|4955.3|4949.3|4952.6|4946.6|8
1614355610000|2021-02-26 16:06:50|4952.8|4946.8|4955.1|4949.1|4955.1|4949.1|4952.8|4946.8|7
1614355620000|2021-02-26 16:07:00|4955.5|4949.5|4953|4947|4955.6|4949.6|4952.6|4946.6|6
1614355630000|2021-02-26 16:07:10|4952.6|4946.6|4955.1|4949.1|4955.1|4949.1|4952.6|4946.6|2
1614355650000|2021-02-26 16:07:30|4955.6|4949.6|4955.1|4949.1|4955.6|4949.6|4955.1|4949.1|1
1614355660000|2021-02-26 16:07:40|4955.6|4949.6|4953.1|4947.1|4955.6|4949.6|4952.1|4946.1|11
1614355670000|2021-02-26 16:07:50|4952.7|4946.7|4954.1|4948.1|4954.1|4948.1|4952.6|4946.6|5
1614355680000|2021-02-26 16:08:00|4955.1|4949.1|4956.1|4950.1|4956.1|4950.1|4955.1|4949.1|5
1614355690000|2021-02-26 16:08:10|4956.6|4950.6|4955.1|4949.1|4956.6|4950.6|4955.1|4949.1|7
1614355700000|2021-02-26 16:08:20|4954.1|4948.1|4955.1|4949.1|4955.1|4949.1|4954.1|4948.1|3
1614355710000|2021-02-26 16:08:30|4955|4949|4956.1|4950.1|4956.1|4950.1|4954.6|4948.6|9
1614355720000|2021-02-26 16:08:40|4955.9|4949.9|4955.1|4949.1|4955.9|4949.9|4955.1|4949.1|7
1614355730000|2021-02-26 16:08:50|4955|4949|4953.1|4947.1|4955|4949|4952.1|4946.1|6
1614355740000|2021-02-26 16:09:00|4953.2|4947.2|4955.1|4949.1|4955.6|4949.6|4953.2|4947.2|4
1614355750000|2021-02-26 16:09:10|4954.7|4948.7|4956.1|4950.1|4957.1|4951.1|4953.6|4947.6|16
1614355770000|2021-02-26 16:09:30|4956|4950|4955.6|4949.6|4956|4950|4954.6|4948.6|27
1614355790000|2021-02-26 16:09:50|4955.2|4949.2|4955.1|4949.1|4955.2|4949.2|4955.1|4949.1|2
1614355800000|2021-02-26 16:10:00|4955.6|4949.6|4957.1|4951.1|4958.1|4952.1|4955.6|4949.6|18
1614355810000|2021-02-26 16:10:10|4957|4951|4956.1|4950.1|4957|4951|4956.1|4950.1|3
1614355820000|2021-02-26 16:10:20|4956.5|4950.5|4957.1|4951.1|4958.1|4952.1|4956.5|4950.5|8
1614355830000|2021-02-26 16:10:30|4957.2|4951.2|4958.1|4952.1|4958.1|4952.1|4957.2|4951.2|1
1614355840000|2021-02-26 16:10:40|4957.7|4951.7|4956.1|4950.1|4957.7|4951.7|4956.1|4950.1|2
1614355850000|2021-02-26 16:10:50|4956.5|4950.5|4959.1|4953.1|4959.6|4953.6|4956.5|4950.5|8
1614355860000|2021-02-26 16:11:00|4959.5|4953.5|4956.6|4950.6|4959.6|4953.6|4956.6|4950.6|4
1614355870000|2021-02-26 16:11:10|4957.6|4951.6|4959.1|4953.1|4959.1|4953.1|4957.6|4951.6|3
1614355880000|2021-02-26 16:11:20|4958.9|4952.9|4956.6|4950.6|4958.9|4952.9|4956.6|4950.6|5
1614355890000|2021-02-26 16:11:30|4956.1|4950.1|4955.1|4949.1|4956.1|4950.1|4954.6|4948.6|12
1614355910000|2021-02-26 16:11:50|4955|4949|4955.1|4949.1|4955.1|4949.1|4954.6|4948.6|9
1614355920000|2021-02-26 16:12:00|4955.4|4949.4|4955.1|4949.1|4956.6|4950.6|4955.1|4949.1|5
1614355930000|2021-02-26 16:12:10|4955.2|4949.2|4955.1|4949.1|4955.2|4949.2|4955.1|4949.1|0
1614355940000|2021-02-26 16:12:20|4954.6|4948.6|4954.6|4948.6|4954.6|4948.6|4954.6|4948.6|0
1614355950000|2021-02-26 16:12:30|4953.6|4947.6|4953.6|4947.6|4953.6|4947.6|4952.6|4946.6|6
1614355960000|2021-02-26 16:12:40|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|4954.1|4948.1|0
1614355970000|2021-02-26 16:12:50|4955.2|4949.2|4953.1|4947.1|4955.2|4949.2|4952.6|4946.6|8
1614355980000|2021-02-26 16:13:00|4953.6|4947.6|4953.1|4947.1|4953.6|4947.6|4952.6|4946.6|9
1614355990000|2021-02-26 16:13:10|4953.5|4947.5|4951.6|4945.6|4954.1|4948.1|4951.6|4945.6|41
1614356000000|2021-02-26 16:13:20|||||||||20
1614356010000|2021-02-26 16:13:30|4952|4946|4953.6|4947.6|4954.1|4948.1|4952|4946|9
1614356020000|2021-02-26 16:13:40|4952.6|4946.6|4952.1|4946.1|4952.6|4946.6|4952.1|4946.1|17
1614356030000|2021-02-26 16:13:50|4951.6|4945.6|4955.1|4949.1|4955.1|4949.1|4951.6|4945.6|18
1614356040000|2021-02-26 16:14:00|4954.9|4948.9|4952.1|4946.1|4955.1|4949.1|4951.6|4945.6|11
1614356050000|2021-02-26 16:14:10|4952.6|4946.6|4952.6|4946.6|4952.6|4946.6|4952.6|4946.6|1
1614356060000|2021-02-26 16:14:20|4953.1|4947.1|4954.6|4948.6|4954.6|4948.6|4952.7|4946.7|5
1614356070000|2021-02-26 16:14:30|4955.1|4949.1|4954.1|4948.1|4955.1|4949.1|4954.1|4948.1|6
1614356080000|2021-02-26 16:14:40|4954|4948|4956|4950|4956.5|4950.5|4954|4948|3
1614356100000|2021-02-26 16:15:00|4956.1|4950.1|4955|4949|4956.5|4950.5|4955|4949|5
1614356110000|2021-02-26 16:15:10|4955.5|4949.5|4956|4950|4956|4950|4955.5|4949.5|2
1614356120000|2021-02-26 16:15:20|4956.5|4950.5|4955|4949|4956.5|4950.5|4955|4949|56
1614356130000|2021-02-26 16:15:30|4955.1|4949.1|4955|4949|4957|4951|4955|4949|12
1614356140000|2021-02-26 16:15:40|4955.1|4949.1|4958.5|4952.5|4958.5|4952.5|4955.1|4949.1|23
1614356150000|2021-02-26 16:15:50|4958.4|4952.4|4959|4953|4959|4953|4958|4952|9
1614356160000|2021-02-26 16:16:00|4958.9|4952.9|4956|4950|4958.9|4952.9|4956|4950|10
1614356170000|2021-02-26 16:16:10|4955.9|4949.9|4958|4952|4958|4952|4955.9|4949.9|19
1614356180000|2021-02-26 16:16:20|4958.1|4952.1|4958.5|4952.5|4958.5|4952.5|4958.1|4952.1|0
1614356190000|2021-02-26 16:16:30|4957.5|4951.5|4958|4952|4958.5|4952.5|4957.5|4951.5|24
1614356200000|2021-02-26 16:16:40|4957.6|4951.6|4958.5|4952.5|4958.5|4952.5|4957.5|4951.5|10
1614356210000|2021-02-26 16:16:50|4958.4|4952.4|4958|4952|4958.4|4952.4|4957|4951|10
1614356220000|2021-02-26 16:17:00|4957.6|4951.6|4958.1|4952.1|4958.1|4952.1|4957.5|4951.5|4
1614356230000|2021-02-26 16:17:10|4958.5|4952.5|4958.5|4952.5|4958.5|4952.5|4958.5|4952.5|10
1614356240000|2021-02-26 16:17:20|4957.5|4951.5|4956.5|4950.5|4957.5|4951.5|4956.5|4950.5|11
1614356250000|2021-02-26 16:17:30|||||||||38
1614356260000|2021-02-26 16:17:40|4957.5|4951.5|4957.5|4951.5|4957.5|4951.5|4956.5|4950.5|18
1614356270000|2021-02-26 16:17:50|4958|4952|4957|4951|4958|4952|4957|4951|12
1614356280000|2021-02-26 16:18:00|4957.5|4951.5|4957.5|4951.5|4958|4952|4957.5|4951.5|1
1614356290000|2021-02-26 16:18:10|4956.5|4950.5|4957.4|4951.4|4957.4|4951.4|4956.5|4950.5|2
1614356300000|2021-02-26 16:18:20|4957.5|4951.5|4956.5|4950.5|4957.5|4951.5|4956.5|4950.5|21
1614356310000|2021-02-26 16:18:30|4957|4951|4957.5|4951.5|4957.5|4951.5|4957|4951|8
1614356320000|2021-02-26 16:18:40|4957.4|4951.4|4956.5|4950.5|4957.4|4951.4|4956.5|4950.5|1
1614356330000|2021-02-26 16:18:50|4955.5|4949.5|4955|4949|4955.5|4949.5|4954.5|4948.5|48
1614356340000|2021-02-26 16:19:00|4955.5|4949.5|4955|4949|4955.5|4949.5|4955|4949|2
1614356350000|2021-02-26 16:19:10|4955.1|4949.1|4955.5|4949.5|4956|4950|4955|4949|11
1614356360000|2021-02-26 16:19:20|4956|4950|4958|4952|4958|4952|4956|4950|2
1614356370000|2021-02-26 16:19:30|4957.9|4951.9|4957.5|4951.5|4957.9|4951.9|4957|4951|3
1614356380000|2021-02-26 16:19:40|4957|4951|4957|4951|4957|4951|4957|4951|3
1614356390000|2021-02-26 16:19:50|4958|4952|4958.5|4952.5|4958.5|4952.5|4958|4952|10
1614356400000|2021-02-26 16:20:00|4959.5|4953.5|4958.5|4952.5|4959.5|4953.5|4957.5|4951.5|21
1614356410000|2021-02-26 16:20:10|4958.2|4952.2|4957.5|4951.5|4958.2|4952.2|4957.5|4951.5|7
1614356420000|2021-02-26 16:20:20|4958|4952|4958|4952|4958.5|4952.5|4958|4952|6
1614356430000|2021-02-26 16:20:30|4958.1|4952.1|4958|4952|4958.5|4952.5|4958|4952|2
1614356440000|2021-02-26 16:20:40|4958.1|4952.1|4959|4953|4959|4953|4958.1|4952.1|3
1614356450000|2021-02-26 16:20:50|4959.3|4953.3|4959|4953|4960.5|4954.5|4959|4953|7
1614356460000|2021-02-26 16:21:00|4958.8|4952.8|4958.5|4952.5|4958.8|4952.8|4958.2|4952.2|3
1614356470000|2021-02-26 16:21:10|4958.8|4952.8|4958.5|4952.5|4959|4953|4958.5|4952.5|7
1614356480000|2021-02-26 16:21:20|4959|4953|4959|4953|4959|4953|4958.5|4952.5|2
1614356490000|2021-02-26 16:21:30|4958.8|4952.8|4957.5|4951.5|4958.8|4952.8|4957.5|4951.5|21
1614356500000|2021-02-26 16:21:40|4957.3|4951.3|4957|4951|4957.5|4951.5|4956.5|4950.5|15
1614356510000|2021-02-26 16:21:50|4956.8|4950.8|4957|4951|4957|4951|4956.5|4950.5|0
1614356520000|2021-02-26 16:22:00|4957.1|4951.1|4959|4953|4959|4953|4957|4951|4
1614356530000|2021-02-26 16:22:10|4958.8|4952.8|4958|4952|4958.8|4952.8|4958|4952|1
1614356540000|2021-02-26 16:22:20|4958.3|4952.3|4960|4954|4960.5|4954.5|4958.3|4952.3|22
1614356550000|2021-02-26 16:22:30|4959.8|4953.8|4960|4954|4960|4954|4959.5|4953.5|3
1614356560000|2021-02-26 16:22:40|4960.3|4954.3|4960|4954|4960.3|4954.3|4960|4954|1
1614356570000|2021-02-26 16:22:50|4960.1|4954.1|4962.5|4956.5|4962.5|4956.5|4960.1|4954.1|8
1614356580000|2021-02-26 16:23:00|4962.6|4956.6|4964|4958|4964|4958|4962|4956|25
1614356590000|2021-02-26 16:23:10|4963.8|4957.8|4963.5|4957.5|4963.8|4957.8|4963|4957|5
1614356600000|2021-02-26 16:23:20|4963.3|4957.3|4962.5|4956.5|4963.3|4957.3|4962.5|4956.5|6
1614356610000|2021-02-26 16:23:30|4962.1|4956.1|4962|4956|4962.1|4956.1|4962|4956|3
1614356620000|2021-02-26 16:23:40|4961.8|4955.8|4962.5|4956.5|4962.5|4956.5|4961.5|4955.5|4
1614356630000|2021-02-26 16:23:50|4962|4956|4961.5|4955.5|4962|4956|4961.5|4955.5|0
1614356640000|2021-02-26 16:24:00|4960.5|4954.5|4961.5|4955.5|4961.5|4955.5|4960.5|4954.5|25
1614356650000|2021-02-26 16:24:10|4961.8|4955.8|4962|4956|4962|4956|4961.8|4955.8|2
1614356660000|2021-02-26 16:24:20|4961.5|4955.5|4962|4956|4962|4956|4961.5|4955.5|12
1614356680000|2021-02-26 16:24:40|||||||||1
1614356690000|2021-02-26 16:24:50|4962.5|4956.5|4966|4960|4966.5|4960.5|4962.5|4956.5|20
1614356700000|2021-02-26 16:25:00|4967.5|4961.5|4968|4962|4969.5|4963.5|4967.5|4961.5|28
1614356710000|2021-02-26 16:25:10|4968.5|4962.5|4971|4965|4971|4965|4968.5|4962.5|24
1614356720000|2021-02-26 16:25:20|4970.5|4964.5|4968.5|4962.5|4970.5|4964.5|4968.5|4962.5|4
1614356730000|2021-02-26 16:25:30|4968|4962|4967.5|4961.5|4968|4962|4967.5|4961.5|5
1614356740000|2021-02-26 16:25:40|4967|4961|4966|4960|4967.5|4961.5|4966|4960|14
1614356750000|2021-02-26 16:25:50|||||||||1
1614356760000|2021-02-26 16:26:00|4965.8|4959.8|4965|4959|4966|4960|4965|4959|4
1614356770000|2021-02-26 16:26:10|4964.8|4958.8|4964.5|4958.5|4964.8|4958.8|4963.6|4957.6|4
1614356780000|2021-02-26 16:26:20|4964.6|4958.6|4965.5|4959.5|4965.5|4959.5|4964.6|4958.6|5
1614356790000|2021-02-26 16:26:30|4965.1|4959.1|4965.1|4959.1|4965.1|4959.1|4965|4959|1
1614356800000|2021-02-26 16:26:40|4965|4959|4966.1|4960.1|4966.1|4960.1|4965|4959|8
1614356810000|2021-02-26 16:26:50|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|0
1614356820000|2021-02-26 16:27:00|4966.6|4960.6|4966.5|4960.5|4967|4961|4966|4960|13
1614356830000|2021-02-26 16:27:10|||||||||2
1614356850000|2021-02-26 16:27:30|4966|4960|4966|4960|4966|4960|4965|4959|10
1614356860000|2021-02-26 16:27:40|4966.3|4960.3|4967|4961|4967|4961|4966.3|4960.3|14
1614356870000|2021-02-26 16:27:50|4966.8|4960.8|4966.5|4960.5|4967|4961|4966|4960|6
1614356880000|2021-02-26 16:28:00|4966.1|4960.1|4965.5|4959.5|4966.1|4960.1|4964.5|4958.5|22
1614356890000|2021-02-26 16:28:10|4966|4960|4965.5|4959.5|4966|4960|4965.5|4959.5|6
1614356900000|2021-02-26 16:28:20|4965|4959|4965|4959|4965.5|4959.5|4964.5|4958.5|6
1614356910000|2021-02-26 16:28:30|4965.5|4959.5|4967|4961|4967|4961|4965|4959|2
1614356920000|2021-02-26 16:28:40|4967.1|4961.1|4967.5|4961.5|4967.5|4961.5|4967|4961|0
1614356930000|2021-02-26 16:28:50|4968|4962|4967|4961|4968|4962|4966.5|4960.5|18
1614356940000|2021-02-26 16:29:00|4966.8|4960.8|4966.5|4960.5|4967|4961|4966.5|4960.5|3
1614356950000|2021-02-26 16:29:10|4966.6|4960.6|4966.6|4960.6|4967.3|4961.3|4966.5|4960.5|3
1614356960000|2021-02-26 16:29:20|4966.5|4960.5|4966.5|4960.5|4967|4961|4966.5|4960.5|9
1614356970000|2021-02-26 16:29:30|||||||||1
1614356980000|2021-02-26 16:29:40|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|3
1614356990000|2021-02-26 16:29:50|4965.8|4959.8|4965.5|4959.5|4966|4960|4965.5|4959.5|0
1614357000000|2021-02-26 16:30:00|4964.7|4958.7|4965.5|4959.5|4965.5|4959.5|4964.5|4958.5|22
1614357010000|2021-02-26 16:30:10|4966|4960|4964.5|4958.5|4966|4960|4964.5|4958.5|8
1614357020000|2021-02-26 16:30:20|4964.8|4958.8|4965|4959|4966|4960|4964.5|4958.5|5
1614357030000|2021-02-26 16:30:30|4964.9|4958.9|4963.4|4957.4|4964.9|4958.9|4962.9|4956.9|6
1614357040000|2021-02-26 16:30:40|4962.9|4956.9|4962.4|4956.4|4963.4|4957.4|4962.4|4956.4|2
1614357050000|2021-02-26 16:30:50|4962.3|4956.3|4961.9|4955.9|4962.3|4956.3|4961.4|4955.4|5
1614357060000|2021-02-26 16:31:00|4961.4|4955.4|4963.4|4957.4|4963.6|4957.6|4961.4|4955.4|9
1614357070000|2021-02-26 16:31:10|4963.6|4957.6|4963.4|4957.4|4963.6|4957.6|4963.4|4957.4|2
1614357080000|2021-02-26 16:31:20|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|1
1614357090000|2021-02-26 16:31:30|4968.3|4962.3|4968.1|4962.1|4968.3|4962.3|4966.4|4960.4|88
1614357100000|2021-02-26 16:31:40|4968.4|4962.4|4968.6|4962.6|4969.1|4963.1|4968.4|4962.4|2
1614357110000|2021-02-26 16:31:50|4969.1|4963.1|4968.6|4962.6|4969.1|4963.1|4968.6|4962.6|1
1614357120000|2021-02-26 16:32:00|4968.4|4962.4|4968.2|4962.2|4968.4|4962.4|4968.1|4962.1|5
1614357130000|2021-02-26 16:32:10|4967.7|4961.7|4968.2|4962.2|4968.2|4962.2|4967.7|4961.7|5
1614357150000|2021-02-26 16:32:30|||||||||7
1614357160000|2021-02-26 16:32:40|4967.7|4961.7|4967.3|4961.3|4967.7|4961.7|4967.3|4961.3|5
1614357170000|2021-02-26 16:32:50|4966.8|4960.8|4966.3|4960.3|4967.3|4961.3|4965.8|4959.8|5
1614357180000|2021-02-26 16:33:00|4964.9|4958.9|4965.9|4959.9|4965.9|4959.9|4964.9|4958.9|25
1614357190000|2021-02-26 16:33:10|4965.4|4959.4|4966.2|4960.2|4967.5|4961.5|4965.4|4959.4|22
1614357200000|2021-02-26 16:33:20|4967.2|4961.2|4967.2|4961.2|4967.2|4961.2|4967.2|4961.2|1
1614357210000|2021-02-26 16:33:30|4966.7|4960.7|4966.2|4960.2|4966.7|4960.7|4966.1|4960.1|4
1614357220000|2021-02-26 16:33:40|4966.1|4960.1|4965.7|4959.7|4966.1|4960.1|4965.7|4959.7|0
1614357230000|2021-02-26 16:33:50|4966.2|4960.2|4966.2|4960.2|4966.2|4960.2|4966.2|4960.2|1
1614357240000|2021-02-26 16:34:00|4966.3|4960.3|4966.2|4960.2|4966.7|4960.7|4965.7|4959.7|7
1614357250000|2021-02-26 16:34:10|||||||||6
1614357260000|2021-02-26 16:34:20|4966.1|4960.1|4968.2|4962.2|4968.2|4962.2|4965.7|4959.7|3
1614357270000|2021-02-26 16:34:30|4968.6|4962.6|4969.2|4963.2|4969.2|4963.2|4968.6|4962.6|3
1614357280000|2021-02-26 16:34:40|4968.2|4962.2|4969.2|4963.2|4969.2|4963.2|4968.2|4962.2|5
1614357290000|2021-02-26 16:34:50|4969.3|4963.3|4968.2|4962.2|4969.7|4963.7|4968.2|4962.2|12
1614357310000|2021-02-26 16:35:10|4968.6|4962.6|4968.7|4962.7|4968.7|4962.7|4968.6|4962.6|0
1614357320000|2021-02-26 16:35:20|4969.4|4963.4|4969.2|4963.2|4969.7|4963.7|4969.2|4963.2|13
1614357340000|2021-02-26 16:35:40|4968.8|4962.8|4971.1|4965.1|4971.1|4965.1|4968.8|4962.8|29
1614357350000|2021-02-26 16:35:50|4971.2|4965.2|4971.9|4965.9|4971.9|4965.9|4971.2|4965.2|5
1614357360000|2021-02-26 16:36:00|4972.4|4966.4|4971.9|4965.9|4972.4|4966.4|4971.9|4965.9|4
1614357370000|2021-02-26 16:36:10|4971.6|4965.6|4971.6|4965.6|4971.6|4965.6|4971.1|4965.1|4
1614357380000|2021-02-26 16:36:20|4971.9|4965.9|4972.8|4966.8|4973.7|4967.7|4971.9|4965.9|18
1614357390000|2021-02-26 16:36:30|4973.7|4967.7|4973.9|4967.9|4974.6|4968.6|4973.7|4967.7|34
1614357400000|2021-02-26 16:36:40|4974.4|4968.4|4976.2|4970.2|4976.2|4970.2|4974.2|4968.2|6
1614357410000|2021-02-26 16:36:50|4976.3|4970.3|4975.2|4969.2|4976.7|4970.7|4975.2|4969.2|12
1614357420000|2021-02-26 16:37:00|4975.3|4969.3|4973.2|4967.2|4975.7|4969.7|4972.7|4966.7|28
1614357440000|2021-02-26 16:37:20|4973.3|4967.3|4976.2|4970.2|4976.2|4970.2|4973.3|4967.3|10
1614357450000|2021-02-26 16:37:30|4976.1|4970.1|4974.2|4968.2|4976.1|4970.1|4973.7|4967.7|33
1614357460000|2021-02-26 16:37:40|4973.8|4967.8|4973.6|4967.6|4974.2|4968.2|4973.6|4967.6|6
1614357470000|2021-02-26 16:37:50|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|0
1614357480000|2021-02-26 16:38:00|4974.4|4968.4|4973.6|4967.6|4975.1|4969.1|4973.6|4967.6|12
1614357490000|2021-02-26 16:38:10|4973.4|4967.4|4972.1|4966.1|4973.4|4967.4|4972.1|4966.1|7
1614357500000|2021-02-26 16:38:20|4972.2|4966.2|4975.1|4969.1|4975.1|4969.1|4972.2|4966.2|9
1614357510000|2021-02-26 16:38:30|4976.1|4970.1|4975.6|4969.6|4976.1|4970.1|4975.6|4969.6|11
1614357520000|2021-02-26 16:38:40|4976.1|4970.1|4973.6|4967.6|4976.1|4970.1|4973.6|4967.6|32
1614357530000|2021-02-26 16:38:50|||||||||3
1614357540000|2021-02-26 16:39:00|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|5
1614357560000|2021-02-26 16:39:20|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|1
1614357570000|2021-02-26 16:39:30|4974.1|4968.1|4975.6|4969.6|4975.6|4969.6|4974.1|4968.1|6
1614357590000|2021-02-26 16:39:50|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|3
1614357600000|2021-02-26 16:40:00|4975.6|4969.6|4975.1|4969.1|4975.6|4969.6|4975.1|4969.1|2
1614357610000|2021-02-26 16:40:10|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|1
1614357620000|2021-02-26 16:40:20|4974.2|4968.2|4974.1|4968.1|4974.2|4968.2|4973.6|4967.6|7
1614357640000|2021-02-26 16:40:40|4973.9|4967.9|4973.1|4967.1|4974.1|4968.1|4973.1|4967.1|6
1614357650000|2021-02-26 16:40:50|4973|4967|4973|4967|4973.5|4967.5|4972.5|4966.5|5
1614357660000|2021-02-26 16:41:00|4972.7|4966.7|4972|4966|4973|4967|4972|4966|1
1614357670000|2021-02-26 16:41:10|4971.9|4965.9|4971.5|4965.5|4972|4966|4971|4965|4
1614357680000|2021-02-26 16:41:20|4972|4966|4972|4966|4972|4966|4972|4966|0
1614357690000|2021-02-26 16:41:30|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4967.5|4961.5|14
1614357700000|2021-02-26 16:41:40|4968.2|4962.2|4968.5|4962.5|4968.5|4962.5|4968|4962|6
1614357710000|2021-02-26 16:41:50|4968.7|4962.7|4968.5|4962.5|4968.7|4962.7|4968.5|4962.5|49
1614357720000|2021-02-26 16:42:00|4971.5|4965.5|4972|4966|4972|4966|4971|4965|12
1614357730000|2021-02-26 16:42:10|4971.7|4965.7|4971.5|4965.5|4971.7|4965.7|4971.5|4965.5|9
1614357740000|2021-02-26 16:42:20|4971.2|4965.2|4971|4965|4971.2|4965.2|4971|4965|1
1614357750000|2021-02-26 16:42:30|4970.7|4964.7|4970|4964|4970.7|4964.7|4969.5|4963.5|8
1614357760000|2021-02-26 16:42:40|4970.2|4964.2|4970.3|4964.3|4970.5|4964.5|4970|4964|1
1614357770000|2021-02-26 16:42:50|4969.8|4963.8|4968.8|4962.8|4969.8|4963.8|4968.3|4962.3|8
1614357780000|2021-02-26 16:43:00|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4
1614357790000|2021-02-26 16:43:10|4968.9|4962.9|4970.4|4964.4|4970.9|4964.9|4968.8|4962.8|19
1614357800000|2021-02-26 16:43:20|4970|4964|4969.6|4963.6|4970|4964|4969.4|4963.4|136
1614357810000|2021-02-26 16:43:30|4969.5|4963.5|4968.5|4962.5|4969.5|4963.5|4968.5|4962.5|4
1614357820000|2021-02-26 16:43:40|4968.6|4962.6|4968.6|4962.6|4968.6|4962.6|4967.6|4961.6|2
1614357830000|2021-02-26 16:43:50|4965.2|4959.2|4965.2|4959.2|4965.2|4959.2|4964.9|4958.9|78
1614357840000|2021-02-26 16:44:00|4965.1|4959.1|4967.2|4961.2|4967.6|4961.6|4965.1|4959.1|16
1614357850000|2021-02-26 16:44:10|4967.6|4961.6|4964.2|4958.2|4967.6|4961.6|4964.2|4958.2|33
1614357860000|2021-02-26 16:44:20|4963.7|4957.7|4963.7|4957.7|4963.7|4957.7|4963.4|4957.4|12
1614357870000|2021-02-26 16:44:30|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|2
1614357880000|2021-02-26 16:44:40|4964|4958|4964.5|4958.5|4964.5|4958.5|4963.9|4957.9|4
1614357890000|2021-02-26 16:44:50|4964.6|4958.6|4965|4959|4965|4959|4964.6|4958.6|5
1614357900000|2021-02-26 16:45:00|4964.5|4958.5|4964.5|4958.5|4964.6|4958.6|4963.9|4957.9|12
1614357910000|2021-02-26 16:45:10|4964.9|4958.9|4964.5|4958.5|4964.9|4958.9|4964.5|4958.5|3
1614357920000|2021-02-26 16:45:20|4964.4|4958.4|4963|4957|4964.4|4958.4|4963|4957|3
1614357930000|2021-02-26 16:45:30|4963.1|4957.1|4964|4958|4964.4|4958.4|4963|4957|8
1614357940000|2021-02-26 16:45:40|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|4963.9|4957.9|0
1614357960000|2021-02-26 16:46:00|4963.5|4957.5|4963.5|4957.5|4963.5|4957.5|4963.5|4957.5|2
1614357970000|2021-02-26 16:46:10|4963.4|4957.4|4962.9|4956.9|4963.5|4957.5|4962.9|4956.9|5
1614357980000|2021-02-26 16:46:20|4961.5|4955.5|4961.9|4955.9|4961.9|4955.9|4961.5|4955.5|9
1614357990000|2021-02-26 16:46:30|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|0
1614358000000|2021-02-26 16:46:40|4960.5|4954.5|4961.9|4955.9|4961.9|4955.9|4960.5|4954.5|23
1614358010000|2021-02-26 16:46:50|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|4961.4|4955.4|7
1614358020000|2021-02-26 16:47:00|||||||||1
1614358030000|2021-02-26 16:47:10|4961.4|4955.4|4961.6|4955.6|4961.6|4955.6|4960.9|4954.9|7
1614358040000|2021-02-26 16:47:20|4962|4956|4963|4957|4963|4957|4962|4956|5
1614358050000|2021-02-26 16:47:30|4963.4|4957.4|4963.5|4957.5|4963.5|4957.5|4963.4|4957.4|1
1614358060000|2021-02-26 16:47:40|4963.2|4957.2|4962.9|4956.9|4963.2|4957.2|4962.9|4956.9|1
1614358070000|2021-02-26 16:47:50|4962.5|4956.5|4961.9|4955.9|4962.5|4956.5|4961.5|4955.5|9
1614358080000|2021-02-26 16:48:00|4961.5|4955.5|4962.9|4956.9|4962.9|4956.9|4961.5|4955.5|2
1614358090000|2021-02-26 16:48:10|4962.5|4956.5|4962.9|4956.9|4962.9|4956.9|4962.5|4956.5|0
1614358100000|2021-02-26 16:48:20|4963|4957|4963.5|4957.5|4963.5|4957.5|4963|4957|1
1614358130000|2021-02-26 16:48:50|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|4962.9|4956.9|8
1614358140000|2021-02-26 16:49:00|4963|4957|4964.9|4958.9|4964.9|4958.9|4963|4957|3
1614358150000|2021-02-26 16:49:10|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|18
1614358170000|2021-02-26 16:49:30|4964.1|4958.1|4962.9|4956.9|4964.1|4958.1|4962.9|4956.9|6
1614358180000|2021-02-26 16:49:40|4964.5|4958.5|4964.9|4958.9|4964.9|4958.9|4964.5|4958.5|11
1614358190000|2021-02-26 16:49:50|4965.2|4959.2|4965.4|4959.4|4965.5|4959.5|4964.9|4958.9|1
1614358200000|2021-02-26 16:50:00|4965|4959|4964.5|4958.5|4965.5|4959.5|4964.5|4958.5|45
1614358210000|2021-02-26 16:50:10|4964.4|4958.4|4963.5|4957.5|4964.4|4958.4|4963.5|4957.5|6
1614358220000|2021-02-26 16:50:20|4963.2|4957.2|4962.9|4956.9|4963.2|4957.2|4962.9|4956.9|29
1614358230000|2021-02-26 16:50:30|4962.5|4956.5|4965.1|4959.1|4965.1|4959.1|4962.5|4956.5|12
1614358240000|2021-02-26 16:50:40|4965.2|4959.2|4966|4960|4966|4960|4965.2|4959.2|4
1614358250000|2021-02-26 16:50:50|4966.2|4960.2|4967.6|4961.6|4967.6|4961.6|4966.2|4960.2|5
1614358260000|2021-02-26 16:51:00|4967.5|4961.5|4966.8|4960.8|4967.6|4961.6|4966.1|4960.1|64
1614358270000|2021-02-26 16:51:10|||||||||5
1614358300000|2021-02-26 16:51:40|4967|4961|4968.7|4962.7|4969.2|4963.2|4967|4961|5
1614358310000|2021-02-26 16:51:50|4969|4963|4969.2|4963.2|4969.2|4963.2|4968.3|4962.3|6
1614358320000|2021-02-26 16:52:00|4969|4963|4968.3|4962.3|4969|4963|4968.3|4962.3|5
1614358330000|2021-02-26 16:52:10|4967.8|4961.8|4968.7|4962.7|4968.7|4962.7|4967.3|4961.3|5
1614358340000|2021-02-26 16:52:20|4968.3|4962.3|4967.8|4961.8|4968.3|4962.3|4967.3|4961.3|4
1614358350000|2021-02-26 16:52:30|4967.9|4961.9|4968.3|4962.3|4969.2|4963.2|4967.9|4961.9|6
1614358360000|2021-02-26 16:52:40|4968.7|4962.7|4968.3|4962.3|4968.7|4962.7|4968.3|4962.3|0
1614358370000|2021-02-26 16:52:50|4968.7|4962.7|4967.8|4961.8|4968.7|4962.7|4967.8|4961.8|6
1614358380000|2021-02-26 16:53:00|4967.9|4961.9|4968.7|4962.7|4968.7|4962.7|4967.9|4961.9|2
1614358390000|2021-02-26 16:53:10|4968.8|4962.8|4969.2|4963.2|4969.2|4963.2|4968.8|4962.8|1
1614358400000|2021-02-26 16:53:20|4968.8|4962.8|4969.2|4963.2|4969.7|4963.7|4968.8|4962.8|2
1614358410000|2021-02-26 16:53:30|4968.8|4962.8|4969.3|4963.3|4969.8|4963.8|4968.2|4962.2|19
1614358420000|2021-02-26 16:53:40|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|1
1614358430000|2021-02-26 16:53:50|4968.4|4962.4|4968.9|4962.9|4968.9|4962.9|4968.4|4962.4|3
1614358440000|2021-02-26 16:54:00|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|4969.3|4963.3|2
1614358450000|2021-02-26 16:54:10|4968.9|4962.9|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|2
1614358460000|2021-02-26 16:54:20|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|2
1614358470000|2021-02-26 16:54:30|4969.3|4963.3|4969.3|4963.3|4969.8|4963.8|4969.3|4963.3|7
1614358480000|2021-02-26 16:54:40|4969.4|4963.4|4970.2|4964.2|4970.7|4964.7|4969.4|4963.4|14
1614358490000|2021-02-26 16:54:50|4970.6|4964.6|4970.2|4964.2|4970.6|4964.6|4970.2|4964.2|0
1614358500000|2021-02-26 16:55:00|4969.8|4963.8|4969.3|4963.3|4970.7|4964.7|4969.3|4963.3|40
1614358510000|2021-02-26 16:55:10|4968.9|4962.9|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|0
1614358520000|2021-02-26 16:55:20|4968|4962|4968|4962|4968|4962|4968|4962|3
1614358530000|2021-02-26 16:55:30|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968|4962|6
1614358550000|2021-02-26 16:55:50|4968.5|4962.5|4969.8|4963.8|4969.8|4963.8|4968.5|4962.5|1
1614358560000|2021-02-26 16:56:00|4970.2|4964.2|4968.4|4962.4|4970.2|4964.2|4968|4962|8
1614358570000|2021-02-26 16:56:10|4968.8|4962.8|4968|4962|4968.8|4962.8|4968|4962|1
1614358580000|2021-02-26 16:56:20|4968.2|4962.2|4968.4|4962.4|4968.9|4962.9|4968|4962|7
1614358590000|2021-02-26 16:56:30|4968.8|4962.8|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|1
1614358600000|2021-02-26 16:56:40|4968|4962|4968|4962|4968.4|4962.4|4968|4962|4
1614358610000|2021-02-26 16:56:50|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|12
1614358620000|2021-02-26 16:57:00|4968.5|4962.5|4968|4962|4968.9|4962.9|4968|4962|27
1614358630000|2021-02-26 16:57:10|4968.4|4962.4|4968|4962|4968.9|4962.9|4968|4962|6
1614358640000|2021-02-26 16:57:20|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|2
1614358650000|2021-02-26 16:57:30|4968|4962|4968.4|4962.4|4968.4|4962.4|4968|4962|1
1614358660000|2021-02-26 16:57:40|4968.8|4962.8|4969.8|4963.8|4969.8|4963.8|4968.8|4962.8|3
1614358670000|2021-02-26 16:57:50|4970.2|4964.2|4969.8|4963.8|4970.6|4964.6|4969.8|4963.8|2
1614358680000|2021-02-26 16:58:00|4970.2|4964.2|4970.2|4964.2|4970.2|4964.2|4970.2|4964.2|1
1614358690000|2021-02-26 16:58:10|4970.3|4964.3|4970.2|4964.2|4970.7|4964.7|4969.8|4963.8|6
1614358700000|2021-02-26 16:58:20|4970.3|4964.3|4969.8|4963.8|4970.7|4964.7|4969.8|4963.8|4
1614358710000|2021-02-26 16:58:30|4970.2|4964.2|4971|4965|4971.5|4965.5|4969.8|4963.8|8
1614358720000|2021-02-26 16:58:40|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|0
1614358730000|2021-02-26 16:58:50|4969.7|4963.7|4969.2|4963.2|4969.7|4963.7|4968.8|4962.8|12
1614358740000|2021-02-26 16:59:00|4969.7|4963.7|4970.1|4964.1|4970.1|4964.1|4969.7|4963.7|2
1614358760000|2021-02-26 16:59:20|4969.7|4963.7|4970.1|4964.1|4970.1|4964.1|4969.7|4963.7|0
1614358770000|2021-02-26 16:59:30|4969.7|4963.7|4970.1|4964.1|4970.6|4964.6|4969.7|4963.7|5
1614358780000|2021-02-26 16:59:40|4970.5|4964.5|4971.5|4965.5|4971.5|4965.5|4970.5|4964.5|2
1614358790000|2021-02-26 16:59:50|||||||||1
1614358800000|2021-02-26 17:00:00|4971.1|4965.1|4971.7|4965.7|4972.2|4966.2|4970.6|4964.6|20
1614358810000|2021-02-26 17:00:10|4972.1|4966.1|4971.3|4965.3|4972.2|4966.2|4971.3|4965.3|5
1614358820000|2021-02-26 17:00:20|4971.2|4965.2|4971.3|4965.3|4971.3|4965.3|4970.5|4964.5|6
1614358830000|2021-02-26 17:00:30|4973|4967|4972.5|4966.5|4973|4967|4972.5|4966.5|4
1614358840000|2021-02-26 17:00:40|4972.9|4966.9|4972|4966|4973.8|4967.8|4972|4966|10
1614358850000|2021-02-26 17:00:50|4972.8|4966.8|4973.3|4967.3|4974.6|4968.6|4972.8|4966.8|7
1614358860000|2021-02-26 17:01:00|4973.8|4967.8|4975.8|4969.8|4976.3|4970.3|4973.8|4967.8|10
1614358870000|2021-02-26 17:01:10|4975.9|4969.9|4975.3|4969.3|4976.3|4970.3|4975.3|4969.3|24
1614358880000|2021-02-26 17:01:20|4974.8|4968.8|4974.8|4968.8|4975.3|4969.3|4974.8|4968.8|0
1614358890000|2021-02-26 17:01:30|4974.7|4968.7|4974.3|4968.3|4974.7|4968.7|4973.8|4967.8|14
1614358900000|2021-02-26 17:01:40|4974.7|4968.7|4974.8|4968.8|4974.8|4968.8|4974.3|4968.3|10
1614358910000|2021-02-26 17:01:50|4973.8|4967.8|4973.3|4967.3|4974.3|4968.3|4973.3|4967.3|29
1614358920000|2021-02-26 17:02:00|4973.7|4967.7|4975.3|4969.3|4975.8|4969.8|4973.7|4967.7|36
1614358930000|2021-02-26 17:02:10|4975.4|4969.4|4975.3|4969.3|4975.8|4969.8|4975.3|4969.3|1
1614358940000|2021-02-26 17:02:20|4975.7|4969.7|4975.8|4969.8|4976.8|4970.8|4975.7|4969.7|3
1614358960000|2021-02-26 17:02:40|4976.3|4970.3|4977.3|4971.3|4977.3|4971.3|4976.3|4970.3|14
1614358970000|2021-02-26 17:02:50|4976.9|4970.9|4978.3|4972.3|4978.4|4972.4|4976.8|4970.8|13
1614358980000|2021-02-26 17:03:00|4978.2|4972.2|4977.3|4971.3|4978.2|4972.2|4976.2|4970.2|77
1614358990000|2021-02-26 17:03:10|4977.4|4971.4|4977.3|4971.3|4977.4|4971.4|4977.3|4971.3|0
1614359000000|2021-02-26 17:03:20|||||||||20
1614359010000|2021-02-26 17:03:30|4977.7|4971.7|4977.8|4971.8|4978.3|4972.3|4977.7|4971.7|3
1614359020000|2021-02-26 17:03:40|4978.2|4972.2|4978.8|4972.8|4978.8|4972.8|4977.8|4971.8|11
1614359030000|2021-02-26 17:03:50|4978.9|4972.9|4978.8|4972.8|4979.8|4973.8|4978.8|4972.8|9
1614359040000|2021-02-26 17:04:00|4978.3|4972.3|4978.8|4972.8|4978.8|4972.8|4978.3|4972.3|2
1614359050000|2021-02-26 17:04:10|4978.4|4972.4|4978.3|4972.3|4978.8|4972.8|4978.3|4972.3|3
1614359060000|2021-02-26 17:04:20|4978.4|4972.4|4979.3|4973.3|4979.3|4973.3|4978.3|4972.3|11
1614359070000|2021-02-26 17:04:30|4979.4|4973.4|4978.3|4972.3|4979.4|4973.4|4978.3|4972.3|2
1614359080000|2021-02-26 17:04:40|||||||||2
1614359090000|2021-02-26 17:04:50|4977.9|4971.9|4978.3|4972.3|4978.3|4972.3|4977.8|4971.8|3
1614359100000|2021-02-26 17:05:00|4978.2|4972.2|4977.8|4971.8|4978.2|4972.2|4977.8|4971.8|2
1614359110000|2021-02-26 17:05:10|4977.9|4971.9|4978.3|4972.3|4978.3|4972.3|4977.9|4971.9|14
1614359120000|2021-02-26 17:05:20|4978.7|4972.7|4977.8|4971.8|4978.8|4972.8|4977.8|4971.8|0
1614359130000|2021-02-26 17:05:30|||||||||2
1614359140000|2021-02-26 17:05:40|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|16
1614359150000|2021-02-26 17:05:50|4977.8|4971.8|4978.8|4972.8|4978.8|4972.8|4977.8|4971.8|49
1614359160000|2021-02-26 17:06:00|4978.9|4972.9|4979.8|4973.8|4979.8|4973.8|4978.9|4972.9|3
1614359180000|2021-02-26 17:06:20|4979.3|4973.3|4978.8|4972.8|4979.3|4973.3|4977.8|4971.8|21
1614359190000|2021-02-26 17:06:30|4978.4|4972.4|4979.3|4973.3|4979.3|4973.3|4978.3|4972.3|13
1614359200000|2021-02-26 17:06:40|4979.4|4973.4|4979.8|4973.8|4979.8|4973.8|4979.3|4973.3|4
1614359220000|2021-02-26 17:07:00|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|5
1614359230000|2021-02-26 17:07:10|4980.7|4974.7|4979.8|4973.8|4980.8|4974.8|4979.3|4973.3|72
1614359240000|2021-02-26 17:07:20|4979.4|4973.4|4979.3|4973.3|4979.4|4973.4|4979.3|4973.3|0
1614359250000|2021-02-26 17:07:30|4979.4|4973.4|4979.3|4973.3|4979.8|4973.8|4979.3|4973.3|11
1614359260000|2021-02-26 17:07:40|4979.4|4973.4|4982.8|4976.8|4982.8|4976.8|4979.4|4973.4|26
1614359270000|2021-02-26 17:07:50|4983|4977|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|24
1614359280000|2021-02-26 17:08:00|4982.4|4976.4|4983.8|4977.8|4983.8|4977.8|4981.9|4975.9|6
1614359290000|2021-02-26 17:08:10|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4984.3|4978.3|7
1614359300000|2021-02-26 17:08:20|4983.8|4977.8|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|4
1614359310000|2021-02-26 17:08:30|4983|4977|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|2
1614359330000|2021-02-26 17:08:50|4983.2|4977.2|4983.8|4977.8|4983.8|4977.8|4983.2|4977.2|10
1614359340000|2021-02-26 17:09:00|4982.8|4976.8|4981.8|4975.8|4982.8|4976.8|4981.8|4975.8|7
1614359350000|2021-02-26 17:09:10|4981.9|4975.9|4982.8|4976.8|4982.8|4976.8|4981.9|4975.9|1
1614359360000|2021-02-26 17:09:20|4984.8|4978.8|4982.8|4976.8|4984.8|4978.8|4982.8|4976.8|14
1614359370000|2021-02-26 17:09:30|4982.6|4976.6|4981.8|4975.8|4982.6|4976.6|4981.8|4975.8|17
1614359380000|2021-02-26 17:09:40|4981.9|4975.9|4982.8|4976.8|4982.8|4976.8|4981.8|4975.8|7
1614359390000|2021-02-26 17:09:50|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|0
1614359400000|2021-02-26 17:10:00|4982.4|4976.4|4982.3|4976.3|4982.8|4976.8|4982.2|4976.2|5
1614359410000|2021-02-26 17:10:10|4982.4|4976.4|4982.8|4976.8|4982.8|4976.8|4982.3|4976.3|0
1614359420000|2021-02-26 17:10:20|4982.7|4976.7|4981.8|4975.8|4982.7|4976.7|4981.8|4975.8|1
1614359430000|2021-02-26 17:10:30|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|2
1614359440000|2021-02-26 17:10:40|4981.4|4975.4|4981.3|4975.3|4981.8|4975.8|4980.8|4974.8|6
1614359450000|2021-02-26 17:10:50|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.7|4975.7|0
1614359470000|2021-02-26 17:11:10|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|16
1614359480000|2021-02-26 17:11:20|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.3|4975.3|0
1614359500000|2021-02-26 17:11:40|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|8
1614359510000|2021-02-26 17:11:50|4981.3|4975.3|4979.8|4973.8|4981.3|4975.3|4979.8|4973.8|11
1614359520000|2021-02-26 17:12:00|4980.8|4974.8|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|12
1614359530000|2021-02-26 17:12:10|4982.3|4976.3|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|6
1614359540000|2021-02-26 17:12:20|4981.4|4975.4|4983.8|4977.8|4984.3|4978.3|4981.4|4975.4|10
1614359550000|2021-02-26 17:12:30|4983.3|4977.3|4984.3|4978.3|4984.8|4978.8|4983.3|4977.3|11
1614359560000|2021-02-26 17:12:40|4984.2|4978.2|4982.8|4976.8|4984.2|4978.2|4982.8|4976.8|1
1614359570000|2021-02-26 17:12:50|4982.4|4976.4|4981.3|4975.3|4982.4|4976.4|4981.3|4975.3|0
1614359580000|2021-02-26 17:13:00|4981.8|4975.8|4985.3|4979.3|4985.8|4979.8|4981.8|4975.8|32
1614359590000|2021-02-26 17:13:10|4984.9|4978.9|4985.8|4979.8|4985.8|4979.8|4984.3|4978.3|8
1614359600000|2021-02-26 17:13:20|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|3
1614359610000|2021-02-26 17:13:30|4984.9|4978.9|4983.3|4977.3|4984.9|4978.9|4982.8|4976.8|7
1614359630000|2021-02-26 17:13:50|4982.8|4976.8|4983.3|4977.3|4983.8|4977.8|4982.8|4976.8|13
1614359650000|2021-02-26 17:14:10|4983.4|4977.4|4983.8|4977.8|4983.8|4977.8|4982.3|4976.3|6
1614359660000|2021-02-26 17:14:20|4983.3|4977.3|4984.8|4978.8|4984.8|4978.8|4982.8|4976.8|8
1614359670000|2021-02-26 17:14:30|4984.7|4978.7|4984.4|4978.4|4984.7|4978.7|4983.9|4977.9|7
1614359680000|2021-02-26 17:14:40|4984.8|4978.8|4984.8|4978.8|4985.3|4979.3|4984.8|4978.8|0
1614359690000|2021-02-26 17:14:50|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|3
1614359700000|2021-02-26 17:15:00|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4983.9|4977.9|7
1614359710000|2021-02-26 17:15:10|4984.4|4978.4|4984.4|4978.4|4984.8|4978.8|4984.4|4978.4|0
1614359720000|2021-02-26 17:15:20|4984.8|4978.8|4983.1|4977.1|4984.8|4978.8|4983.1|4977.1|9
1614359730000|2021-02-26 17:15:30|4983.2|4977.2|4984.4|4978.4|4984.8|4978.8|4983.2|4977.2|10
1614359740000|2021-02-26 17:15:40|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|0
1614359750000|2021-02-26 17:15:50|4983.9|4977.9|4983.9|4977.9|4984.4|4978.4|4983.6|4977.6|5
1614359760000|2021-02-26 17:16:00|||||||||1
1614359800000|2021-02-26 17:16:40|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4
1614359810000|2021-02-26 17:16:50|4983.6|4977.6|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|24
1614359820000|2021-02-26 17:17:00|4983.4|4977.4|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|1
1614359830000|2021-02-26 17:17:10|||||||||13
1614359840000|2021-02-26 17:17:20|||||||||6
1614359850000|2021-02-26 17:17:30|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|7
1614359860000|2021-02-26 17:17:40|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4982.3|4976.3|3
1614359870000|2021-02-26 17:17:50|4982.8|4976.8|4981.9|4975.9|4982.8|4976.8|4981.9|4975.9|13
1614359880000|2021-02-26 17:18:00|4981.5|4975.5|4981.9|4975.9|4981.9|4975.9|4981.4|4975.4|2
1614359890000|2021-02-26 17:18:10|4982|4976|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|2
1614359900000|2021-02-26 17:18:20|4982.2|4976.2|4981.4|4975.4|4982.2|4976.2|4981.4|4975.4|5
1614359910000|2021-02-26 17:18:30|4981.2|4975.2|4980.9|4974.9|4981.2|4975.2|4980.4|4974.4|4
1614359930000|2021-02-26 17:18:50|4980.5|4974.5|4980.4|4974.4|4981.4|4975.4|4979.4|4973.4|5
1614359940000|2021-02-26 17:19:00|4979.9|4973.9|4980.9|4974.9|4981.4|4975.4|4979.9|4973.9|7
1614359950000|2021-02-26 17:19:10|4981.2|4975.2|4980.9|4974.9|4981.4|4975.4|4980.9|4974.9|1
1614359960000|2021-02-26 17:19:20|4981|4975|4980.9|4974.9|4981.4|4975.4|4980.4|4974.4|3
1614359970000|2021-02-26 17:19:30|4980.5|4974.5|4980.4|4974.4|4980.5|4974.5|4980.4|4974.4|4
1614359980000|2021-02-26 17:19:40|4980.9|4974.9|4981.4|4975.4|4981.4|4975.4|4980.9|4974.9|0
1614359990000|2021-02-26 17:19:50|4981.5|4975.5|4981.4|4975.4|4981.9|4975.9|4981.4|4975.4|1
1614360000000|2021-02-26 17:20:00|4981.5|4975.5|4982.3|4976.3|4983.4|4977.4|4981.5|4975.5|20
1614360010000|2021-02-26 17:20:10|4982|4976|4981.8|4975.8|4982|4976|4981.7|4975.7|5
1614360020000|2021-02-26 17:20:20|4982.2|4976.2|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|5
1614360030000|2021-02-26 17:20:30|4981|4975|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|1
1614360040000|2021-02-26 17:20:40|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.7|4975.7|2
1614360050000|2021-02-26 17:20:50|4982|4976|4981.8|4975.8|4982.3|4976.3|4981.8|4975.8|4
1614360060000|2021-02-26 17:21:00|4981.7|4975.7|4981.3|4975.3|4981.7|4975.7|4981.3|4975.3|1
1614360070000|2021-02-26 17:21:10|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|2
1614360080000|2021-02-26 17:21:20|4981.2|4975.2|4980.3|4974.3|4981.3|4975.3|4980.3|4974.3|2
1614360090000|2021-02-26 17:21:30|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|1
1614360100000|2021-02-26 17:21:40|4981.5|4975.5|4981.8|4975.8|4981.8|4975.8|4981.3|4975.3|12
1614360110000|2021-02-26 17:21:50|4981.5|4975.5|4981.3|4975.3|4981.5|4975.5|4981.3|4975.3|0
1614360120000|2021-02-26 17:22:00|4981.8|4975.8|4979.3|4973.3|4982.3|4976.3|4978.3|4972.3|23
1614360130000|2021-02-26 17:22:10|4979.2|4973.2|4978.3|4972.3|4979.2|4973.2|4978.3|4972.3|4
1614360140000|2021-02-26 17:22:20|4979.3|4973.3|4978.8|4972.8|4979.3|4973.3|4978.8|4972.8|2
1614360150000|2021-02-26 17:22:30|4978.7|4972.7|4978.3|4972.3|4978.7|4972.7|4978.3|4972.3|14
1614360160000|2021-02-26 17:22:40|4978.5|4972.5|4978.8|4972.8|4978.8|4972.8|4978.5|4972.5|1
1614360170000|2021-02-26 17:22:50|4978.5|4972.5|4978.8|4972.8|4978.8|4972.8|4978.3|4972.3|3
1614360180000|2021-02-26 17:23:00|4978.7|4972.7|4978.3|4972.3|4978.7|4972.7|4978.3|4972.3|8
1614360190000|2021-02-26 17:23:10|||||||||17
1614360220000|2021-02-26 17:23:40|||||||||5
1614360240000|2021-02-26 17:24:00|4978.7|4972.7|4978.8|4972.8|4978.8|4972.8|4978.7|4972.7|11
1614360250000|2021-02-26 17:24:10|4978.5|4972.5|4978.3|4972.3|4978.5|4972.5|4978.3|4972.3|47
1614360270000|2021-02-26 17:24:30|4977.3|4971.3|4979.8|4973.8|4979.8|4973.8|4977.3|4971.3|27
1614360280000|2021-02-26 17:24:40|4980.2|4974.2|4979.3|4973.3|4980.2|4974.2|4979.3|4973.3|9
1614360290000|2021-02-26 17:24:50|4979.5|4973.5|4980.8|4974.8|4980.8|4974.8|4979.3|4973.3|12
1614360300000|2021-02-26 17:25:00|4981.3|4975.3|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|41
1614360310000|2021-02-26 17:25:10|4981.8|4975.8|4982.3|4976.3|4982.3|4976.3|4981.8|4975.8|1
1614360320000|2021-02-26 17:25:20|4981.3|4975.3|4981.3|4975.3|4981.8|4975.8|4981.3|4975.3|3
1614360330000|2021-02-26 17:25:30|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|4
1614360350000|2021-02-26 17:25:50|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|13
1614360360000|2021-02-26 17:26:00|4980.8|4974.8|4981|4975|4981.3|4975.3|4980.8|4974.8|4
1614360370000|2021-02-26 17:26:10|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|12
1614360380000|2021-02-26 17:26:20|4981.1|4975.1|4980.8|4974.8|4981.1|4975.1|4980.3|4974.3|3
1614360390000|2021-02-26 17:26:30|4980.5|4974.5|4979.8|4973.8|4980.5|4974.5|4979.8|4973.8|0
1614360400000|2021-02-26 17:26:40|4980|4974|4980.3|4974.3|4980.3|4974.3|4980|4974|0
1614360410000|2021-02-26 17:26:50|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.3|4975.3|37
1614360420000|2021-02-26 17:27:00|4982|4976|4983.3|4977.3|4984.2|4978.2|4981.8|4975.8|23
1614360430000|2021-02-26 17:27:10|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|12
1614360440000|2021-02-26 17:27:20|4983.3|4977.3|4984.6|4978.6|4985.1|4979.1|4983.3|4977.3|14
1614360450000|2021-02-26 17:27:30|4984.2|4978.2|4985.1|4979.1|4985.1|4979.1|4984.2|4978.2|2
1614360460000|2021-02-26 17:27:40|4984.6|4978.6|4985.5|4979.5|4985.9|4979.9|4984.6|4978.6|10
1614360470000|2021-02-26 17:27:50|4985.9|4979.9|4985.5|4979.5|4986|4980|4985.1|4979.1|2
1614360480000|2021-02-26 17:28:00|||||||||4
1614360490000|2021-02-26 17:28:10|4985.6|4979.6|4986|4980|4986.4|4980.4|4985.5|4979.5|7
1614360500000|2021-02-26 17:28:20|4985.9|4979.9|4985.1|4979.1|4985.9|4979.9|4984.2|4978.2|4
1614360520000|2021-02-26 17:28:40|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|3
1614360530000|2021-02-26 17:28:50|4985.1|4979.1|4984.6|4978.6|4985.1|4979.1|4984.2|4978.2|2
1614360540000|2021-02-26 17:29:00|4984.2|4978.2|4985.1|4979.1|4985.1|4979.1|4984.2|4978.2|3
1614360550000|2021-02-26 17:29:10|4984.6|4978.6|4985.1|4979.1|4985.1|4979.1|4984.6|4978.6|4
1614360560000|2021-02-26 17:29:20|4984.6|4978.6|4985.5|4979.5|4985.5|4979.5|4984.6|4978.6|3
1614360570000|2021-02-26 17:29:30|4985.1|4979.1|4985.5|4979.5|4985.5|4979.5|4985.1|4979.1|2
1614360580000|2021-02-26 17:29:40|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|2
1614360590000|2021-02-26 17:29:50|4986|4980|4985.5|4979.5|4986|4980|4985.5|4979.5|3
1614360600000|2021-02-26 17:30:00|4985.1|4979.1|4984.6|4978.6|4985.1|4979.1|4984.2|4978.2|3
1614360610000|2021-02-26 17:30:10|4984.2|4978.2|4985.1|4979.1|4985.1|4979.1|4983.3|4977.3|16
1614360620000|2021-02-26 17:30:20|4985|4979|4984.2|4978.2|4985|4979|4984.2|4978.2|3
1614360640000|2021-02-26 17:30:40|4983.7|4977.7|4986|4980|4986|4980|4983.3|4977.3|55
1614360650000|2021-02-26 17:30:50|4986.4|4980.4|4986|4980|4986.4|4980.4|4985.5|4979.5|3
1614360660000|2021-02-26 17:31:00|4988.1|4982.1|4989|4983|4989|4983|4988.1|4982.1|14
1614360670000|2021-02-26 17:31:10|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.1|4982.1|4
1614360680000|2021-02-26 17:31:20|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|5
1614360690000|2021-02-26 17:31:30|||||||||4
1614360700000|2021-02-26 17:31:40|4989.9|4983.9|4990.7|4984.7|4990.7|4984.7|4989.9|4983.9|9
1614360710000|2021-02-26 17:31:50|4991|4985|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|18
1614360720000|2021-02-26 17:32:00|4991|4985|4991.2|4985.2|4991.2|4985.2|4989.8|4983.8|8
1614360730000|2021-02-26 17:32:10|||||||||3
1614360740000|2021-02-26 17:32:20|4990.7|4984.7|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|3
1614360750000|2021-02-26 17:32:30|4991|4985|4990.3|4984.3|4991|4985|4990.3|4984.3|1
1614360760000|2021-02-26 17:32:40|||||||||1
1614360770000|2021-02-26 17:32:50|4990.7|4984.7|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|5
1614360780000|2021-02-26 17:33:00|4991.9|4985.9|4991.9|4985.9|4991.9|4985.9|4991.9|4985.9|7
1614360790000|2021-02-26 17:33:10|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|4991.4|4985.4|4
1614360800000|2021-02-26 17:33:20|4991.4|4985.4|4991.4|4985.4|4991.9|4985.9|4991.4|4985.4|7
1614360810000|2021-02-26 17:33:30|4991.8|4985.8|4991.4|4985.4|4991.8|4985.8|4991.4|4985.4|0
1614360830000|2021-02-26 17:33:50|4991|4985|4991.4|4985.4|4991.4|4985.4|4991|4985|2
1614360850000|2021-02-26 17:34:10|4991|4985|4991|4985|4991.4|4985.4|4990.9|4984.9|3
1614360860000|2021-02-26 17:34:20|4990.9|4984.9|4990.5|4984.5|4990.9|4984.9|4990.5|4984.5|10
1614360870000|2021-02-26 17:34:30|4990.2|4984.2|4989|4983|4990.2|4984.2|4988.7|4982.7|11
1614360880000|2021-02-26 17:34:40|4989.2|4983.2|4990.2|4984.2|4990.2|4984.2|4989|4983|2
1614360890000|2021-02-26 17:34:50|4990|4984|4993.3|4987.3|4993.3|4987.3|4990|4984|5
1614360900000|2021-02-26 17:35:00|4993|4987|4992.5|4986.5|4993.3|4987.3|4992.5|4986.5|10
1614360910000|2021-02-26 17:35:10|4992.1|4986.1|4990.8|4984.8|4992.1|4986.1|4990.8|4984.8|8
1614360920000|2021-02-26 17:35:20|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.3|4984.3|4
1614360930000|2021-02-26 17:35:30|4990.3|4984.3|4990.3|4984.3|4990.8|4984.8|4990.3|4984.3|2
1614360940000|2021-02-26 17:35:40|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.3|4984.3|1
1614360950000|2021-02-26 17:35:50|4991.1|4985.1|4991.2|4985.2|4991.2|4985.2|4991.1|4985.1|10
1614360960000|2021-02-26 17:36:00|4991.6|4985.6|4991.6|4985.6|4991.7|4985.7|4991.6|4985.6|0
1614360970000|2021-02-26 17:36:10|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4991.7|4985.7|4
1614360980000|2021-02-26 17:36:20|4991.7|4985.7|4992.1|4986.1|4992.1|4986.1|4991.7|4985.7|1
1614360990000|2021-02-26 17:36:30|4992|4986|4991.6|4985.6|4992|4986|4991.6|4985.6|1
1614361000000|2021-02-26 17:36:40|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4990.8|4984.8|4
1614361020000|2021-02-26 17:37:00|4991.6|4985.6|4991.2|4985.2|4991.6|4985.6|4991.2|4985.2|2
1614361030000|2021-02-26 17:37:10|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|14
1614361040000|2021-02-26 17:37:20|4990.3|4984.3|4991.6|4985.6|4991.6|4985.6|4990.3|4984.3|12
1614361050000|2021-02-26 17:37:30|4991.7|4985.7|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|8
1614361060000|2021-02-26 17:37:40|4991.6|4985.6|4990.3|4984.3|4991.6|4985.6|4990.3|4984.3|3
1614361070000|2021-02-26 17:37:50|4990.2|4984.2|4989.8|4983.8|4990.2|4984.2|4989.8|4983.8|2
1614361080000|2021-02-26 17:38:00|4989.9|4983.9|4990.3|4984.3|4991.2|4985.2|4989.9|4983.9|7
1614361090000|2021-02-26 17:38:10|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|0
1614361100000|2021-02-26 17:38:20|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|1
1614361110000|2021-02-26 17:38:30|4991.1|4985.1|4991.2|4985.2|4991.2|4985.2|4990.3|4984.3|8
1614361120000|2021-02-26 17:38:40|4990.8|4984.8|4988.7|4982.7|4990.8|4984.8|4988.7|4982.7|5
1614361130000|2021-02-26 17:38:50|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|6
1614361140000|2021-02-26 17:39:00|4988.2|4982.2|4987.7|4981.7|4988.2|4982.2|4986.8|4980.8|5
1614361150000|2021-02-26 17:39:10|4987.8|4981.8|4986.3|4980.3|4987.8|4981.8|4985.9|4979.9|11
1614361160000|2021-02-26 17:39:20|4985.5|4979.5|4985.7|4979.7|4985.7|4979.7|4984.8|4978.8|26
1614361170000|2021-02-26 17:39:30|4985.3|4979.3|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|7
1614361180000|2021-02-26 17:39:40|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.2|4978.2|4
1614361190000|2021-02-26 17:39:50|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.7|4976.7|2
1614361200000|2021-02-26 17:40:00|4982|4976|4983.3|4977.3|4983.3|4977.3|4981.8|4975.8|33
1614361210000|2021-02-26 17:40:10|4983.7|4977.7|4983.3|4977.3|4983.8|4977.8|4983.3|4977.3|6
1614361220000|2021-02-26 17:40:20|4983.2|4977.2|4982.8|4976.8|4983.2|4977.2|4982.8|4976.8|0
1614361230000|2021-02-26 17:40:30|4983.7|4977.7|4983.3|4977.3|4983.7|4977.7|4983.3|4977.3|4
1614361240000|2021-02-26 17:40:40|||||||||1
1614361250000|2021-02-26 17:40:50|4983.4|4977.4|4983.8|4977.8|4983.8|4977.8|4983.4|4977.4|1
1614361260000|2021-02-26 17:41:00|4983.9|4977.9|4984.7|4978.7|4985.7|4979.7|4983.9|4977.9|6
1614361270000|2021-02-26 17:41:10|||||||||2
1614361280000|2021-02-26 17:41:20|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4983.9|4977.9|5
1614361290000|2021-02-26 17:41:30|4985.2|4979.2|4985.3|4979.3|4985.3|4979.3|4985.2|4979.2|9
1614361300000|2021-02-26 17:41:40|4985.2|4979.2|4986.8|4980.8|4986.8|4980.8|4984.8|4978.8|7
1614361310000|2021-02-26 17:41:50|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|0
1614361320000|2021-02-26 17:42:00|4987.3|4981.3|4986.7|4980.7|4987.3|4981.3|4986.7|4980.7|12
1614361330000|2021-02-26 17:42:10|4987.6|4981.6|4985.3|4979.3|4987.7|4981.7|4985.3|4979.3|14
1614361340000|2021-02-26 17:42:20|4985.7|4979.7|4984.7|4978.7|4986.3|4980.3|4984.7|4978.7|1
1614361350000|2021-02-26 17:42:30|4984.3|4978.3|4983.8|4977.8|4984.5|4978.5|4983.3|4977.3|19
1614361360000|2021-02-26 17:42:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|16
1614361370000|2021-02-26 17:42:50|4982.8|4976.8|4983.7|4977.7|4983.7|4977.7|4982.8|4976.8|6
1614361380000|2021-02-26 17:43:00|4983.8|4977.8|4983.2|4977.2|4984.2|4978.2|4983.1|4977.1|7
1614361390000|2021-02-26 17:43:10|4983|4977|4983.1|4977.1|4983.1|4977.1|4983|4977|1
1614361400000|2021-02-26 17:43:20|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4981.1|4975.1|5
1614361410000|2021-02-26 17:43:30|4982.2|4976.2|4983.1|4977.1|4983.1|4977.1|4982.2|4976.2|5
1614361420000|2021-02-26 17:43:40|4983|4977|4982.6|4976.6|4983|4977|4982.6|4976.6|3
1614361430000|2021-02-26 17:43:50|4982.2|4976.2|4980.1|4974.1|4982.2|4976.2|4980.1|4974.1|5
1614361440000|2021-02-26 17:44:00|4980.3|4974.3|4981.3|4975.3|4981.3|4975.3|4980.2|4974.2|75
1614361450000|2021-02-26 17:44:10|4981.7|4975.7|4980.7|4974.7|4982.1|4976.1|4980.2|4974.2|16
1614361460000|2021-02-26 17:44:20|4980.6|4974.6|4980.2|4974.2|4980.6|4974.6|4980.2|4974.2|0
1614361470000|2021-02-26 17:44:30|4979.8|4973.8|4979.7|4973.7|4980.2|4974.2|4979.7|4973.7|4
1614361480000|2021-02-26 17:44:40|4979.3|4973.3|4978.7|4972.7|4979.3|4973.3|4978.7|4972.7|2
1614361490000|2021-02-26 17:44:50|4977.2|4971.2|4977.7|4971.7|4977.7|4971.7|4976.7|4970.7|59
1614361500000|2021-02-26 17:45:00|4977.8|4971.8|4977.2|4971.2|4978.7|4972.7|4977.2|4971.2|28
1614361510000|2021-02-26 17:45:10|4978.2|4972.2|4978.2|4972.2|4979.2|4973.2|4977.7|4971.7|12
1614361520000|2021-02-26 17:45:20|4978|4972|4977|4971|4978|4972|4977|4971|8
1614361530000|2021-02-26 17:45:30|4976.6|4970.6|4976.5|4970.5|4976.6|4970.6|4976.1|4970.1|6
1614361540000|2021-02-26 17:45:40|4976.7|4970.7|4976.2|4970.2|4976.7|4970.7|4976.2|4970.2|0
1614361550000|2021-02-26 17:45:50|4976.6|4970.6|4976.7|4970.7|4976.7|4970.7|4976.6|4970.6|1
1614361560000|2021-02-26 17:46:00|4976.3|4970.3|4976.7|4970.7|4976.7|4970.7|4976.3|4970.3|2
1614361570000|2021-02-26 17:46:10|4976.3|4970.3|4976.2|4970.2|4976.7|4970.7|4976.2|4970.2|4
1614361580000|2021-02-26 17:46:20|4976.1|4970.1|4976.2|4970.2|4976.2|4970.2|4976.1|4970.1|1
1614361590000|2021-02-26 17:46:30|4976.1|4970.1|4976.2|4970.2|4976.2|4970.2|4975.6|4969.6|1
1614361600000|2021-02-26 17:46:40|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|5
1614361610000|2021-02-26 17:46:50|4976.2|4970.2|4975.7|4969.7|4976.6|4970.6|4975.6|4969.6|8
1614361620000|2021-02-26 17:47:00|4975.8|4969.8|4975.4|4969.4|4976.2|4970.2|4974.1|4968.1|10
1614361630000|2021-02-26 17:47:10|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4974.7|4968.7|6
1614361640000|2021-02-26 17:47:20|||||||||1
1614361650000|2021-02-26 17:47:30|4975.2|4969.2|4975.2|4969.2|4975.6|4969.6|4975.2|4969.2|27
1614361660000|2021-02-26 17:47:40|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|4974.7|4968.7|11
1614361670000|2021-02-26 17:47:50|4975.2|4969.2|4976.9|4970.9|4976.9|4970.9|4975.2|4969.2|11
1614361680000|2021-02-26 17:48:00|4977.3|4971.3|4976.9|4970.9|4977.3|4971.3|4976.4|4970.4|13
1614361690000|2021-02-26 17:48:10|4976.8|4970.8|4977.6|4971.6|4977.6|4971.6|4976.4|4970.4|14
1614361700000|2021-02-26 17:48:20|4977.4|4971.4|4977.6|4971.6|4977.6|4971.6|4977.4|4971.4|11
1614361710000|2021-02-26 17:48:30|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|5
1614361730000|2021-02-26 17:48:50|4977.6|4971.6|4977.9|4971.9|4977.9|4971.9|4977.6|4971.6|0
1614361740000|2021-02-26 17:49:00|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|2
1614361750000|2021-02-26 17:49:10|4979.4|4973.4|4978.8|4972.8|4979.4|4973.4|4978.4|4972.4|3
1614361770000|2021-02-26 17:49:30|4978.9|4972.9|4979.4|4973.4|4979.4|4973.4|4978.9|4972.9|6
1614361780000|2021-02-26 17:49:40|4978.8|4972.8|4978.4|4972.4|4978.8|4972.8|4978.4|4972.4|5
1614361790000|2021-02-26 17:49:50|4977.9|4971.9|4977.4|4971.4|4977.9|4971.9|4977.4|4971.4|2
1614361800000|2021-02-26 17:50:00|4977.6|4971.6|4976.3|4970.3|4977.6|4971.6|4976.3|4970.3|27
1614361820000|2021-02-26 17:50:20|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|9
1614361830000|2021-02-26 17:50:30|||||||||1
1614361840000|2021-02-26 17:50:40|4976.3|4970.3|4976.3|4970.3|4976.7|4970.7|4975.9|4969.9|13
1614361850000|2021-02-26 17:50:50|4976.7|4970.7|4976.3|4970.3|4976.7|4970.7|4976.3|4970.3|0
1614361860000|2021-02-26 17:51:00|4976.7|4970.7|4975.8|4969.8|4976.7|4970.7|4975.8|4969.8|3
1614361870000|2021-02-26 17:51:10|4976.3|4970.3|4976.3|4970.3|4976.7|4970.7|4976.3|4970.3|3
1614361880000|2021-02-26 17:51:20|4976.2|4970.2|4976.3|4970.3|4976.3|4970.3|4976.2|4970.2|0
1614361900000|2021-02-26 17:51:40|4977.1|4971.1|4976.7|4970.7|4977.1|4971.1|4976.7|4970.7|17
1614361910000|2021-02-26 17:51:50|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4975.9|4969.9|8
1614361920000|2021-02-26 17:52:00|4975.8|4969.8|4976.7|4970.7|4976.7|4970.7|4975.8|4969.8|7
1614361950000|2021-02-26 17:52:30|4976.8|4970.8|4977.9|4971.9|4977.9|4971.9|4976.8|4970.8|1
1614361960000|2021-02-26 17:52:40|4979.3|4973.3|4981.3|4975.3|4981.3|4975.3|4979.3|4973.3|23
1614361970000|2021-02-26 17:52:50|4980.8|4974.8|4980.3|4974.3|4980.8|4974.8|4980.3|4974.3|9
1614361980000|2021-02-26 17:53:00|4980.2|4974.2|4979.3|4973.3|4980.2|4974.2|4979.3|4973.3|3
1614361990000|2021-02-26 17:53:10|4980.3|4974.3|4979.8|4973.8|4981.7|4975.7|4979.8|4973.8|20
1614362000000|2021-02-26 17:53:20|4980.2|4974.2|4980.8|4974.8|4980.8|4974.8|4980.2|4974.2|1
1614362010000|2021-02-26 17:53:30|4981.2|4975.2|4981.3|4975.3|4981.3|4975.3|4981.2|4975.2|0
1614362030000|2021-02-26 17:53:50|4981.2|4975.2|4979.3|4973.3|4981.2|4975.2|4979.3|4973.3|1
1614362040000|2021-02-26 17:54:00|||||||||1
1614362050000|2021-02-26 17:54:10|||||||||1
1614362060000|2021-02-26 17:54:20|||||||||1
1614362070000|2021-02-26 17:54:30|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|10
1614362090000|2021-02-26 17:54:50|4978.2|4972.2|4977.9|4971.9|4978.2|4972.2|4977.9|4971.9|1
1614362100000|2021-02-26 17:55:00|4977.8|4971.8|4977.4|4971.4|4977.9|4971.9|4977.4|4971.4|1
1614362110000|2021-02-26 17:55:10|4977|4971|4977|4971|4977|4971|4977|4971|10
1614362120000|2021-02-26 17:55:20|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|4976.5|4970.5|1
1614362130000|2021-02-26 17:55:30|4977.4|4971.4|4978.8|4972.8|4978.8|4972.8|4977.4|4971.4|9
1614362140000|2021-02-26 17:55:40|4978.9|4972.9|4978.8|4972.8|4978.9|4972.9|4978.8|4972.8|1
1614362160000|2021-02-26 17:56:00|4978.9|4972.9|4979.3|4973.3|4979.3|4973.3|4978.9|4972.9|0
1614362170000|2021-02-26 17:56:10|4979.2|4973.2|4977.9|4971.9|4979.2|4973.2|4977.9|4971.9|2
1614362180000|2021-02-26 17:56:20|4977.5|4971.5|4978.3|4972.3|4978.3|4972.3|4977.4|4971.4|4
1614362190000|2021-02-26 17:56:30|4977.9|4971.9|4979|4973|4979.5|4973.5|4977.9|4971.9|4
1614362210000|2021-02-26 17:56:50|4978.7|4972.7|4978.5|4972.5|4978.7|4972.7|4978.5|4972.5|0
1614362220000|2021-02-26 17:57:00|4978.2|4972.2|4977.7|4971.7|4978.2|4972.2|4977.7|4971.7|1
1614362230000|2021-02-26 17:57:10|4978.4|4972.4|4979.7|4973.7|4980.1|4974.1|4978.4|4972.4|6
1614362240000|2021-02-26 17:57:20|4979.4|4973.4|4979.2|4973.2|4979.7|4973.7|4979.2|4973.2|6
1614362250000|2021-02-26 17:57:30|4978.9|4972.9|4978.9|4972.9|4978.9|4972.9|4978.9|4972.9|4
1614362260000|2021-02-26 17:57:40|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|4979.1|4973.1|0
1614362270000|2021-02-26 17:57:50|||||||||1
1614362280000|2021-02-26 17:58:00|4979.7|4973.7|4980.1|4974.1|4980.1|4974.1|4979.7|4973.7|3
1614362290000|2021-02-26 17:58:10|||||||||3
1614362310000|2021-02-26 17:58:30|4981|4975|4981|4975|4981|4975|4981|4975|4
1614362320000|2021-02-26 17:58:40|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|12
1614362340000|2021-02-26 17:59:00|4980.8|4974.8|4981.2|4975.2|4981.2|4975.2|4980.8|4974.8|36
1614362350000|2021-02-26 17:59:10|4980.6|4974.6|4980.6|4974.6|4980.6|4974.6|4980.6|4974.6|3
1614362360000|2021-02-26 17:59:20|4981.5|4975.5|4982.1|4976.1|4982.1|4976.1|4981.5|4975.5|3
1614362370000|2021-02-26 17:59:30|4982.5|4976.5|4982.5|4976.5|4982.5|4976.5|4982.5|4976.5|4
1614362380000|2021-02-26 17:59:40|4982.6|4976.6|4982.5|4976.5|4982.6|4976.6|4982.5|4976.5|1
1614362390000|2021-02-26 17:59:50|4982.1|4976.1|4981.5|4975.5|4982.1|4976.1|4981.5|4975.5|6
1614362400000|2021-02-26 18:00:00|4981.4|4975.4|4980.6|4974.6|4981.4|4975.4|4980.6|4974.6|8
1614362410000|2021-02-26 18:00:10|||||||||1
1614362420000|2021-02-26 18:00:20|||||||||6
1614362430000|2021-02-26 18:00:30|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|1
1614362450000|2021-02-26 18:00:50|4980.6|4974.6|4980.2|4974.2|4980.6|4974.6|4980.2|4974.2|4
1614362460000|2021-02-26 18:01:00|4980.3|4974.3|4978.8|4972.8|4980.7|4974.7|4978.8|4972.8|20
1614362470000|2021-02-26 18:01:10|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|2
1614362480000|2021-02-26 18:01:20|4979.6|4973.6|4981.1|4975.1|4981.1|4975.1|4979.6|4973.6|6
1614362490000|2021-02-26 18:01:30|||||||||7
1614362500000|2021-02-26 18:01:40|4980.7|4974.7|4981|4975|4981.1|4975.1|4980.7|4974.7|1
1614362510000|2021-02-26 18:01:50|4981.3|4975.3|4981.3|4975.3|4981.6|4975.6|4980.6|4974.6|8
1614362520000|2021-02-26 18:02:00|4980.9|4974.9|4979.7|4973.7|4980.9|4974.9|4979.7|4973.7|7
1614362530000|2021-02-26 18:02:10|4979.6|4973.6|4978.4|4972.4|4979.6|4973.6|4978|4972|6
1614362540000|2021-02-26 18:02:20|4978|4972|4977.5|4971.5|4978|4972|4977.5|4971.5|1
1614362550000|2021-02-26 18:02:30|4977.2|4971.2|4977.5|4971.5|4977.5|4971.5|4977.2|4971.2|2
1614362560000|2021-02-26 18:02:40|4977.9|4971.9|4978.4|4972.4|4978.4|4972.4|4977.9|4971.9|7
1614362570000|2021-02-26 18:02:50|4978.3|4972.3|4977.5|4971.5|4978.4|4972.4|4977.5|4971.5|10
1614362580000|2021-02-26 18:03:00|4977.4|4971.4|4977.5|4971.5|4977.5|4971.5|4977.2|4971.2|1
1614362590000|2021-02-26 18:03:10|4977.2|4971.2|4977.5|4971.5|4977.5|4971.5|4976.8|4970.8|9
1614362600000|2021-02-26 18:03:20|||||||||1
1614362610000|2021-02-26 18:03:30|4977.4|4971.4|4977|4971|4977.4|4971.4|4977|4971|47
1614362620000|2021-02-26 18:03:40|4976.7|4970.7|4977|4971|4977|4971|4976.5|4970.5|19
1614362630000|2021-02-26 18:03:50|4976.7|4970.7|4976.3|4970.3|4976.7|4970.7|4976.2|4970.2|7
1614362640000|2021-02-26 18:04:00|4976.2|4970.2|4976.7|4970.7|4977|4971|4976.2|4970.2|6
1614362650000|2021-02-26 18:04:10|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|11
1614362660000|2021-02-26 18:04:20|4977.9|4971.9|4977.5|4971.5|4977.9|4971.9|4977|4971|23
1614362670000|2021-02-26 18:04:30|4977.2|4971.2|4977|4971|4977.2|4971.2|4977|4971|0
1614362680000|2021-02-26 18:04:40|4977.5|4971.5|4977|4971|4977.5|4971.5|4977|4971|2
1614362690000|2021-02-26 18:04:50|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|1
1614362700000|2021-02-26 18:05:00|4977|4971|4977|4971|4977|4971|4976.2|4970.2|9
1614362710000|2021-02-26 18:05:10|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|2
1614362720000|2021-02-26 18:05:20|4976.5|4970.5|4977.9|4971.9|4977.9|4971.9|4976.2|4970.2|18
1614362730000|2021-02-26 18:05:30|4977.5|4971.5|4977|4971|4977.5|4971.5|4977|4971|25
1614362740000|2021-02-26 18:05:40|4977.2|4971.2|4977|4971|4977.5|4971.5|4977|4971|2
1614362750000|2021-02-26 18:05:50|4976.3|4970.3|4976.3|4970.3|4976.7|4970.7|4976.2|4970.2|6
1614362760000|2021-02-26 18:06:00|4976.7|4970.7|4977.9|4971.9|4977.9|4971.9|4976.7|4970.7|8
1614362770000|2021-02-26 18:06:10|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4976.7|4970.7|7
1614362780000|2021-02-26 18:06:20|4977.9|4971.9|4977|4971|4977.9|4971.9|4977|4971|6
1614362790000|2021-02-26 18:06:30|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|4976.7|4970.7|1
1614362800000|2021-02-26 18:06:40|4976.3|4970.3|4976.2|4970.2|4976.7|4970.7|4976.2|4970.2|0
1614362810000|2021-02-26 18:06:50|4976.3|4970.3|4976.7|4970.7|4976.7|4970.7|4976.3|4970.3|6
1614362820000|2021-02-26 18:07:00|||||||||1
1614362830000|2021-02-26 18:07:10|4977.9|4971.9|4977.5|4971.5|4977.9|4971.9|4977|4971|16
1614362840000|2021-02-26 18:07:20|4977.9|4971.9|4977|4971|4977.9|4971.9|4977|4971|3
1614362850000|2021-02-26 18:07:30|4977.2|4971.2|4977.2|4971.2|4977.5|4971.5|4977|4971|11
1614362860000|2021-02-26 18:07:40|4977.9|4971.9|4978|4972|4978|4972|4977.9|4971.9|28
1614362870000|2021-02-26 18:07:50|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|16
1614362890000|2021-02-26 18:08:10|4978.3|4972.3|4977.9|4971.9|4978.3|4972.3|4977.9|4971.9|3
1614362900000|2021-02-26 18:08:20|||||||||1
1614362910000|2021-02-26 18:08:30|||||||||1
1614362940000|2021-02-26 18:09:00|4978.4|4972.4|4978|4972|4978.4|4972.4|4977.9|4971.9|2
1614362950000|2021-02-26 18:09:10|4978.4|4972.4|4979.8|4973.8|4979.8|4973.8|4978.4|4972.4|14
1614362960000|2021-02-26 18:09:20|4979.7|4973.7|4978.4|4972.4|4979.7|4973.7|4978|4972|8
1614362970000|2021-02-26 18:09:30|4978|4972|4979.3|4973.3|4979.8|4973.8|4978|4972|5
1614362990000|2021-02-26 18:09:50|4979.9|4973.9|4979.3|4973.3|4979.9|4973.9|4979.3|4973.3|1
1614363000000|2021-02-26 18:10:00|4979.7|4973.7|4978.8|4972.8|4979.7|4973.7|4978.8|4972.8|10
1614363010000|2021-02-26 18:10:10|4978.7|4972.7|4977.5|4971.5|4978.7|4972.7|4977|4971|18
1614363020000|2021-02-26 18:10:20|4977.9|4971.9|4977|4971|4977.9|4971.9|4977|4971|2
1614363030000|2021-02-26 18:10:30|4977.1|4971.1|4977.9|4971.9|4977.9|4971.9|4977.1|4971.1|2
1614363060000|2021-02-26 18:11:00|4978.3|4972.3|4978.7|4972.7|4978.7|4972.7|4977.9|4971.9|6
1614363070000|2021-02-26 18:11:10|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|10
1614363080000|2021-02-26 18:11:20|4977.8|4971.8|4977.9|4971.9|4977.9|4971.9|4977.8|4971.8|0
1614363090000|2021-02-26 18:11:30|4977.8|4971.8|4976.1|4970.1|4977.9|4971.9|4976.1|4970.1|9
1614363110000|2021-02-26 18:11:50|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|4976.5|4970.5|15
1614363120000|2021-02-26 18:12:00|4976.5|4970.5|4977|4971|4977|4971|4976.1|4970.1|2
1614363130000|2021-02-26 18:12:10|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|4977.9|4971.9|7
1614363150000|2021-02-26 18:12:30|4978.7|4972.7|4977.9|4971.9|4978.7|4972.7|4977.9|4971.9|12
1614363160000|2021-02-26 18:12:40|||||||||1
1614363170000|2021-02-26 18:12:50|4978.3|4972.3|4977.9|4971.9|4978.7|4972.7|4977.9|4971.9|6
1614363180000|2021-02-26 18:13:00|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4
1614363190000|2021-02-26 18:13:10|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|1
1614363200000|2021-02-26 18:13:20|4978.3|4972.3|4977.9|4971.9|4978.3|4972.3|4977.9|4971.9|2
1614363210000|2021-02-26 18:13:30|4978.3|4972.3|4977.8|4971.8|4978.3|4972.3|4977.8|4971.8|0
1614363220000|2021-02-26 18:13:40|4977.9|4971.9|4977.8|4971.8|4978.3|4972.3|4977.8|4971.8|1
1614363240000|2021-02-26 18:14:00|4978.2|4972.2|4978.7|4972.7|4978.7|4972.7|4977.8|4971.8|1
1614363270000|2021-02-26 18:14:30|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|2
1614363280000|2021-02-26 18:14:40|4977.9|4971.9|4977.8|4971.8|4978.3|4972.3|4977.8|4971.8|6
1614363290000|2021-02-26 18:14:50|4978.3|4972.3|4978.7|4972.7|4978.7|4972.7|4977.8|4971.8|3
1614363300000|2021-02-26 18:15:00|4979.6|4973.6|4979.6|4973.6|4979.7|4973.7|4979.6|4973.6|3
1614363310000|2021-02-26 18:15:10|4979.7|4973.7|4979.2|4973.2|4979.7|4973.7|4978.8|4972.8|2
1614363320000|2021-02-26 18:15:20|4978.7|4972.7|4978.8|4972.8|4978.8|4972.8|4978.7|4972.7|0
1614363330000|2021-02-26 18:15:30|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|4979.6|4973.6|4
1614363350000|2021-02-26 18:15:50|4979.8|4973.8|4980.6|4974.6|4980.6|4974.6|4979.8|4973.8|9
1614363360000|2021-02-26 18:16:00|4981.4|4975.4|4981.4|4975.4|4981.4|4975.4|4981.4|4975.4|5
1614363370000|2021-02-26 18:16:10|4981.3|4975.3|4980.3|4974.3|4981.3|4975.3|4980.3|4974.3|10
1614363380000|2021-02-26 18:16:20|4979.9|4973.9|4979.8|4973.8|4980.3|4974.3|4979.7|4973.7|5
1614363390000|2021-02-26 18:16:30|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4979.8|4973.8|0
1614363400000|2021-02-26 18:16:40|4981.2|4975.2|4981.4|4975.4|4981.4|4975.4|4981.1|4975.1|4
1614363410000|2021-02-26 18:16:50|4981.1|4975.1|4981.1|4975.1|4981.1|4975.1|4981.1|4975.1|0
1614363420000|2021-02-26 18:17:00|4981.4|4975.4|4981.4|4975.4|4981.4|4975.4|4981.4|4975.4|1
1614363440000|2021-02-26 18:17:20|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|0
1614363460000|2021-02-26 18:17:40|4981.9|4975.9|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|2
1614363480000|2021-02-26 18:18:00|4982.6|4976.6|4982.3|4976.3|4983.3|4977.3|4982.3|4976.3|16
1614363490000|2021-02-26 18:18:10|4982.2|4976.2|4982|4976|4982.2|4976.2|4982|4976|1
1614363500000|2021-02-26 18:18:20|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|14
1614363510000|2021-02-26 18:18:30|4981.3|4975.3|4980.1|4974.1|4981.3|4975.3|4980.1|4974.1|22
1614363530000|2021-02-26 18:18:50|4980.9|4974.9|4980.5|4974.5|4980.9|4974.9|4980.5|4974.5|5
1614363540000|2021-02-26 18:19:00|4980.1|4974.1|4980.9|4974.9|4980.9|4974.9|4980.1|4974.1|0
1614363560000|2021-02-26 18:19:20|||||||||5
1614363570000|2021-02-26 18:19:30|4980.5|4974.5|4980.5|4974.5|4980.5|4974.5|4980.5|4974.5|0
1614363580000|2021-02-26 18:19:40|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|1
1614363590000|2021-02-26 18:19:50|4981.2|4975.2|4980.9|4974.9|4981.2|4975.2|4980.9|4974.9|17
1614363600000|2021-02-26 18:20:00|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|9
1614363610000|2021-02-26 18:20:10|4981.4|4975.4|4981.7|4975.7|4981.7|4975.7|4981.4|4975.4|7
1614363620000|2021-02-26 18:20:20|4984.5|4978.5|4986.3|4980.3|4986.3|4980.3|4984.5|4978.5|29
1614363630000|2021-02-26 18:20:30|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|1
1614363640000|2021-02-26 18:20:40|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|4984.5|4978.5|2
1614363650000|2021-02-26 18:20:50|4985|4979|4984.9|4978.9|4985.4|4979.4|4984.9|4978.9|3
1614363660000|2021-02-26 18:21:00|4985|4979|4985.8|4979.8|4985.8|4979.8|4985|4979|3
1614363670000|2021-02-26 18:21:10|4985.9|4979.9|4986.3|4980.3|4986.3|4980.3|4985.4|4979.4|5
1614363680000|2021-02-26 18:21:20|4986.7|4980.7|4986.3|4980.3|4987|4981|4986.3|4980.3|4
1614363690000|2021-02-26 18:21:30|4986.2|4980.2|4985.4|4979.4|4986.2|4980.2|4985.4|4979.4|1
1614363700000|2021-02-26 18:21:40|4985.8|4979.8|4986.7|4980.7|4986.7|4980.7|4985.8|4979.8|1
1614363710000|2021-02-26 18:21:50|4986.3|4980.3|4987.5|4981.5|4987.5|4981.5|4986.3|4980.3|3
1614363720000|2021-02-26 18:22:00|4987.4|4981.4|4987|4981|4987.4|4981.4|4987|4981|0
1614363730000|2021-02-26 18:22:10|4987.5|4981.5|4987|4981|4987.5|4981.5|4987|4981|2
1614363740000|2021-02-26 18:22:20|4987.5|4981.5|4987|4981|4987.6|4981.6|4987|4981|5
1614363750000|2021-02-26 18:22:30|4986|4980|4986|4980|4986|4980|4986|4980|7
1614363760000|2021-02-26 18:22:40|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|2
1614363770000|2021-02-26 18:22:50|||||||||1
1614363780000|2021-02-26 18:23:00|4986.4|4980.4|4988.1|4982.1|4988.1|4982.1|4986.4|4980.4|4
1614363790000|2021-02-26 18:23:10|4988.2|4982.2|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|16
1614363800000|2021-02-26 18:23:20|4987.6|4981.6|4988.5|4982.5|4988.5|4982.5|4987.6|4981.6|2
1614363810000|2021-02-26 18:23:30|4989|4983|4989|4983|4989|4983|4988.5|4982.5|7
1614363820000|2021-02-26 18:23:40|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|1
1614363830000|2021-02-26 18:23:50|4988.1|4982.1|4987.6|4981.6|4988.1|4982.1|4987.6|4981.6|0
1614363840000|2021-02-26 18:24:00|4987.2|4981.2|4987.6|4981.6|4987.6|4981.6|4987.2|4981.2|7
1614363850000|2021-02-26 18:24:10|4987.5|4981.5|4988.4|4982.4|4988.4|4982.4|4987.5|4981.5|7
1614363860000|2021-02-26 18:24:20|||||||||2
1614363870000|2021-02-26 18:24:30|4988.8|4982.8|4990.4|4984.4|4990.4|4984.4|4988.8|4982.8|71
1614363880000|2021-02-26 18:24:40|4989.6|4983.6|4990.1|4984.1|4990.4|4984.4|4989.4|4983.4|4
1614363890000|2021-02-26 18:24:50|4989.4|4983.4|4990.1|4984.1|4990.1|4984.1|4989.4|4983.4|21
1614363900000|2021-02-26 18:25:00|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|6
1614363910000|2021-02-26 18:25:10|4989.4|4983.4|4989.3|4983.3|4990.1|4984.1|4989.3|4983.3|8
1614363920000|2021-02-26 18:25:20|4989.4|4983.4|4989.8|4983.8|4989.8|4983.8|4989.4|4983.4|0
1614363930000|2021-02-26 18:25:30|4989.6|4983.6|4989.3|4983.3|4989.6|4983.6|4989.3|4983.3|1
1614363940000|2021-02-26 18:25:40|4989.4|4983.4|4989.8|4983.8|4989.8|4983.8|4989.4|4983.4|1
1614363950000|2021-02-26 18:25:50|4989.4|4983.4|4989.3|4983.3|4989.4|4983.4|4989.3|4983.3|0
1614363960000|2021-02-26 18:26:00|4989.4|4983.4|4990.3|4984.3|4990.3|4984.3|4989.4|4983.4|19
1614363970000|2021-02-26 18:26:10|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4
1614363980000|2021-02-26 18:26:20|4989.4|4983.4|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|3
1614363990000|2021-02-26 18:26:30|4989.4|4983.4|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|1
1614364000000|2021-02-26 18:26:40|4990.8|4984.8|4989.8|4983.8|4990.8|4984.8|4989.8|4983.8|28
1614364010000|2021-02-26 18:26:50|4989.6|4983.6|4990.3|4984.3|4990.3|4984.3|4989.3|4983.3|13
1614364020000|2021-02-26 18:27:00|4991.3|4985.3|4991.3|4985.3|4991.3|4985.3|4991.3|4985.3|12
1614364040000|2021-02-26 18:27:20|4991.1|4985.1|4991.3|4985.3|4991.3|4985.3|4990.3|4984.3|3
1614364060000|2021-02-26 18:27:40|4991.8|4985.8|4992.3|4986.3|4992.6|4986.6|4991.8|4985.8|6
1614364070000|2021-02-26 18:27:50|4992.1|4986.1|4992.8|4986.8|4992.8|4986.8|4992.1|4986.1|3
1614364080000|2021-02-26 18:28:00|4992.6|4986.6|4991.6|4985.6|4993.1|4987.1|4991.6|4985.6|4
1614364090000|2021-02-26 18:28:10|4991.5|4985.5|4992.1|4986.1|4992.1|4986.1|4991.5|4985.5|1
1614364120000|2021-02-26 18:28:40|4992|4986|4992|4986|4992|4986|4992|4986|1
1614364130000|2021-02-26 18:28:50|4991.9|4985.9|4991|4985|4991.9|4985.9|4991|4985|2
1614364140000|2021-02-26 18:29:00|4991.3|4985.3|4991|4985|4992.5|4986.5|4991|4985|15
1614364150000|2021-02-26 18:29:10|4991.1|4985.1|4992|4986|4992|4986|4991.1|4985.1|1
1614364160000|2021-02-26 18:29:20|||||||||1
1614364180000|2021-02-26 18:29:40|4993|4987|4994|4988|4994|4988|4993|4987|34
1614364190000|2021-02-26 18:29:50|4994.3|4988.3|4995|4989|4995|4989|4994.3|4988.3|14
1614364200000|2021-02-26 18:30:00|||||||||18
1614364210000|2021-02-26 18:30:10|||||||||13
1614364220000|2021-02-26 18:30:20|4994|4988|4994.5|4988.5|4994.5|4988.5|4994|4988|23
1614364230000|2021-02-26 18:30:30|4994.1|4988.1|4993|4987|4994.1|4988.1|4993|4987|13
1614364240000|2021-02-26 18:30:40|4994|4988|4993.5|4987.5|4994|4988|4993.1|4987.1|7
1614364250000|2021-02-26 18:30:50|4993.1|4987.1|4993|4987|4993.1|4987.1|4992.4|4986.4|2
1614364260000|2021-02-26 18:31:00|4992.9|4986.9|4993|4987|4993|4987|4992.5|4986.5|6
1614364270000|2021-02-26 18:31:10|4993.1|4987.1|4993|4987|4993.5|4987.5|4993|4987|10
1614364280000|2021-02-26 18:31:20|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|3
1614364290000|2021-02-26 18:31:30|4992|4986|4992|4986|4992|4986|4992|4986|0
1614364300000|2021-02-26 18:31:40|4991.3|4985.3|4991.5|4985.5|4991.5|4985.5|4991|4985|19
1614364310000|2021-02-26 18:31:50|4991|4985|4991|4985|4991|4985|4991|4985|1
1614364320000|2021-02-26 18:32:00|4991.3|4985.3|4990.8|4984.8|4991.3|4985.3|4990.5|4984.5|13
1614364330000|2021-02-26 18:32:10|4990.6|4984.6|4990.1|4984.1|4990.6|4984.6|4990.1|4984.1|1
1614364340000|2021-02-26 18:32:20|4990.5|4984.5|4990.1|4984.1|4990.6|4984.6|4990.1|4984.1|2
1614364350000|2021-02-26 18:32:30|4989.8|4983.8|4991.8|4985.8|4991.8|4985.8|4989.6|4983.6|16
1614364360000|2021-02-26 18:32:40|4992.1|4986.1|4992.1|4986.1|4992.6|4986.6|4992.1|4986.1|10
1614364370000|2021-02-26 18:32:50|4991.7|4985.7|4990.8|4984.8|4991.7|4985.7|4990.8|4984.8|5
1614364380000|2021-02-26 18:33:00|4991.2|4985.2|4991|4985|4991.2|4985.2|4990.8|4984.8|4
1614364390000|2021-02-26 18:33:10|4990.9|4984.9|4991.3|4985.3|4991.3|4985.3|4990.5|4984.5|52
1614364400000|2021-02-26 18:33:20|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4
1614364410000|2021-02-26 18:33:30|||||||||6
1614364420000|2021-02-26 18:33:40|4991.8|4985.8|4992.6|4986.6|4992.6|4986.6|4991.8|4985.8|10
1614364430000|2021-02-26 18:33:50|||||||||1
1614364440000|2021-02-26 18:34:00|4992.7|4986.7|4993.1|4987.1|4993.1|4987.1|4992.7|4986.7|4
1614364450000|2021-02-26 18:34:10|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|2
1614364460000|2021-02-26 18:34:20|4993.8|4987.8|4996|4990|4996|4990|4993.8|4987.8|8
1614364470000|2021-02-26 18:34:30|4996.5|4990.5|4996.1|4990.1|4996.5|4990.5|4996.1|4990.1|12
1614364480000|2021-02-26 18:34:40|4995.8|4989.8|4996.1|4990.1|4996.1|4990.1|4995.8|4989.8|1
1614364490000|2021-02-26 18:34:50|4995.8|4989.8|4995.4|4989.4|4995.8|4989.8|4995.4|4989.4|9
1614364500000|2021-02-26 18:35:00|4998.1|4992.1|4998.8|4992.8|4998.8|4992.8|4998.1|4992.1|35
1614364510000|2021-02-26 18:35:10|4998.4|4992.4|4997.7|4991.7|4998.8|4992.8|4997.3|4991.3|15
1614364520000|2021-02-26 18:35:20|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|1
1614364530000|2021-02-26 18:35:30|4997.4|4991.4|4997|4991|4997.4|4991.4|4997|4991|5
1614364550000|2021-02-26 18:35:50|4997.4|4991.4|4997.4|4991.4|4997.4|4991.4|4997.4|4991.4|1
1614364560000|2021-02-26 18:36:00|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|0
1614364570000|2021-02-26 18:36:10|4996.5|4990.5|4996.9|4990.9|4996.9|4990.9|4996.5|4990.5|7
1614364580000|2021-02-26 18:36:20|4997.3|4991.3|4996.9|4990.9|4997.3|4991.3|4996.9|4990.9|1
1614364590000|2021-02-26 18:36:30|4998.1|4992.1|4997.7|4991.7|4998.2|4992.2|4997.7|4991.7|25
1614364600000|2021-02-26 18:36:40|4998.9|4992.9|4999.8|4993.8|4999.8|4993.8|4998.9|4992.9|29
1614364610000|2021-02-26 18:36:50|5000.4|4994.4|4998.8|4992.8|5000.4|4994.4|4998.8|4992.8|70
1614364630000|2021-02-26 18:37:10|4999.2|4993.2|4999.2|4993.2|4999.2|4993.2|4998.8|4992.8|4
1614364640000|2021-02-26 18:37:20|4999.3|4993.3|5002.9|4996.9|5002.9|4996.9|4999.3|4993.3|1
1614364650000|2021-02-26 18:37:30|5002.4|4996.4|5000.7|4994.7|5002.9|4996.9|5000.4|4994.4|19
1614364660000|2021-02-26 18:37:40|5000|4994|4998.4|4992.4|5000|4994|4998.4|4992.4|17
1614364680000|2021-02-26 18:38:00|4998.1|4992.1|4997.7|4991.7|4998.1|4992.1|4997.7|4991.7|6
1614364690000|2021-02-26 18:38:10|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4996.9|4990.9|2
1614364700000|2021-02-26 18:38:20|4996.9|4990.9|4996.9|4990.9|4996.9|4990.9|4996.9|4990.9|1
1614364710000|2021-02-26 18:38:30|4996.5|4990.5|4996.1|4990.1|4996.5|4990.5|4996.1|4990.1|4
1614364720000|2021-02-26 18:38:40|4996.5|4990.5|4994|4988|4996.5|4990.5|4994|4988|8
1614364730000|2021-02-26 18:38:50|4994.1|4988.1|4994|4988|4994.5|4988.5|4994|4988|9
1614364740000|2021-02-26 18:39:00|4994.1|4988.1|4992.4|4986.4|4994.1|4988.1|4992.4|4986.4|14
1614364750000|2021-02-26 18:39:10|||||||||2
1614364760000|2021-02-26 18:39:20|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.3|4986.3|1
1614364770000|2021-02-26 18:39:30|4992.3|4986.3|4991.7|4985.7|4992.3|4986.3|4991.7|4985.7|3
1614364790000|2021-02-26 18:39:50|4991.3|4985.3|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|3
1614364800000|2021-02-26 18:40:00|4990.7|4984.7|4990.7|4984.7|4991.1|4985.1|4990.7|4984.7|6
1614364810000|2021-02-26 18:40:10|4991.1|4985.1|4992.7|4986.7|4993.1|4987.1|4991.1|4985.1|15
1614364820000|2021-02-26 18:40:20|4993.1|4987.1|4993.1|4987.1|4993.1|4987.1|4992.7|4986.7|2
1614364840000|2021-02-26 18:40:40|4992.3|4986.3|4992.7|4986.7|4992.7|4986.7|4992.2|4986.2|6
1614364850000|2021-02-26 18:40:50|4993.1|4987.1|4993.2|4987.2|4993.2|4987.2|4993.1|4987.1|3
1614364860000|2021-02-26 18:41:00|4993.7|4987.7|4994.2|4988.2|4994.2|4988.2|4993.7|4987.7|4
1614364870000|2021-02-26 18:41:10|4994.1|4988.1|4994.1|4988.1|4994.2|4988.2|4994.1|4988.1|1
1614364880000|2021-02-26 18:41:20|4994.2|4988.2|4994.1|4988.1|4994.2|4988.2|4994.1|4988.1|0
1614364890000|2021-02-26 18:41:30|4994.2|4988.2|4994.2|4988.2|4995.2|4989.2|4994.2|4988.2|10
1614364900000|2021-02-26 18:41:40|4994.3|4988.3|4995.9|4989.9|4995.9|4989.9|4994.3|4988.3|2
1614364910000|2021-02-26 18:41:50|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|6
1614364920000|2021-02-26 18:42:00|4995.9|4989.9|4997.7|4991.7|4998.2|4992.2|4995.9|4989.9|5
1614364930000|2021-02-26 18:42:10|4999|4993|4999|4993|4999|4993|4998.6|4992.6|16
1614364940000|2021-02-26 18:42:20|||||||||1
1614364950000|2021-02-26 18:42:30|4999.4|4993.4|4999.4|4993.4|4999.5|4993.5|4999.4|4993.4|0
1614364980000|2021-02-26 18:43:00|4998.5|4992.5|4997.7|4991.7|4998.6|4992.6|4997.7|4991.7|5
1614364990000|2021-02-26 18:43:10|4998.1|4992.1|4996.7|4990.7|4998.1|4992.1|4996.7|4990.7|4
1614365000000|2021-02-26 18:43:20|4997.2|4991.2|4995.4|4989.4|4997.2|4991.2|4995.4|4989.4|13
1614365010000|2021-02-26 18:43:30|4995.8|4989.8|4995.8|4989.8|4995.8|4989.8|4995.8|4989.8|9
1614365020000|2021-02-26 18:43:40|4995.4|4989.4|4995.4|4989.4|4995.4|4989.4|4995|4989|5
1614365030000|2021-02-26 18:43:50|4995.3|4989.3|4995.4|4989.4|4995.4|4989.4|4995.3|4989.3|9
1614365040000|2021-02-26 18:44:00|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|6
1614365050000|2021-02-26 18:44:10|4995.4|4989.4|4995.5|4989.5|4995.5|4989.5|4995.4|4989.4|0
1614365060000|2021-02-26 18:44:20|4995.9|4989.9|4995.5|4989.5|4995.9|4989.9|4995.5|4989.5|0
1614365070000|2021-02-26 18:44:30|4995.9|4989.9|4994.5|4988.5|4995.9|4989.9|4994|4988|13
1614365080000|2021-02-26 18:44:40|4994.2|4988.2|4994.5|4988.5|4994.5|4988.5|4994.2|4988.2|1
1614365090000|2021-02-26 18:44:50|||||||||4
1614365100000|2021-02-26 18:45:00|4994.2|4988.2|4995.9|4989.9|4995.9|4989.9|4994.2|4988.2|3
1614365110000|2021-02-26 18:45:10|4996.3|4990.3|4996.4|4990.4|4996.4|4990.4|4996.3|4990.3|3
1614365120000|2021-02-26 18:45:20|4996.8|4990.8|4997.2|4991.2|4997.2|4991.2|4996.4|4990.4|0
1614365130000|2021-02-26 18:45:30|4997.6|4991.6|4998.5|4992.5|4998.5|4992.5|4997.2|4991.2|4
1614365140000|2021-02-26 18:45:40|4998.1|4992.1|4998.1|4992.1|4998.1|4992.1|4998.1|4992.1|5
1614365150000|2021-02-26 18:45:50|4998.2|4992.2|5000.6|4994.6|5000.7|4994.7|4998.1|4992.1|22
1614365160000|2021-02-26 18:46:00|5000.1|4994.1|4999.1|4993.1|5000.1|4994.1|4999.1|4993.1|11
1614365170000|2021-02-26 18:46:10|4999|4993|4999.1|4993.1|4999.1|4993.1|4998.6|4992.6|4
1614365180000|2021-02-26 18:46:20|4998.7|4992.7|4999.1|4993.1|4999.1|4993.1|4998.6|4992.6|2
1614365190000|2021-02-26 18:46:30|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|0
1614365200000|2021-02-26 18:46:40|4998.6|4992.6|4998.1|4992.1|4998.6|4992.6|4998.1|4992.1|8
1614365210000|2021-02-26 18:46:50|||||||||1
1614365220000|2021-02-26 18:47:00|4998|4992|4996.6|4990.6|4998|4992|4996.6|4990.6|21
1614365230000|2021-02-26 18:47:10|4996.4|4990.4|4995.1|4989.1|4996.4|4990.4|4995.1|4989.1|13
1614365240000|2021-02-26 18:47:20|4995.5|4989.5|4997.7|4991.7|4997.7|4991.7|4995.1|4989.1|4
1614365250000|2021-02-26 18:47:30|4998.1|4992.1|4997.7|4991.7|4998.1|4992.1|4997.7|4991.7|3
1614365260000|2021-02-26 18:47:40|4997.6|4991.6|4997.1|4991.1|4997.6|4991.6|4997.1|4991.1|1
1614365270000|2021-02-26 18:47:50|4996.4|4990.4|4996.7|4990.7|4996.7|4990.7|4996.4|4990.4|2
1614365280000|2021-02-26 18:48:00|4997|4991|4997.2|4991.2|4997.7|4991.7|4996.7|4990.7|2
1614365290000|2021-02-26 18:48:10|4997.5|4991.5|4997.2|4991.2|4997.7|4991.7|4997|4991|1
1614365300000|2021-02-26 18:48:20|4998|4992|4997.7|4991.7|4998|4992|4997.7|4991.7|4
1614365310000|2021-02-26 18:48:30|4998|4992|4997.7|4991.7|4998|4992|4997.7|4991.7|3
1614365320000|2021-02-26 18:48:40|4997.3|4991.3|4997.7|4991.7|4997.7|4991.7|4997.2|4991.2|0
1614365330000|2021-02-26 18:48:50|4998.2|4992.2|4997.7|4991.7|4998.2|4992.2|4997.7|4991.7|6
1614365340000|2021-02-26 18:49:00|4997.5|4991.5|4997.7|4991.7|4997.7|4991.7|4997|4991|8
1614365350000|2021-02-26 18:49:10|4997.5|4991.5|4997|4991|4997.5|4991.5|4997|4991|0
1614365360000|2021-02-26 18:49:20|4996|4990|4996.2|4990.2|4996.2|4990.2|4996|4990|3
1614365370000|2021-02-26 18:49:30|||||||||1
1614365380000|2021-02-26 18:49:40|4996|4990|4996|4990|4996|4990|4996|4990|4
1614365390000|2021-02-26 18:49:50|4996.2|4990.2|4996|4990|4996.2|4990.2|4996|4990|3
1614365400000|2021-02-26 18:50:00|4996.2|4990.2|4997.7|4991.7|4997.7|4991.7|4996.2|4990.2|15
1614365410000|2021-02-26 18:50:10|4997.3|4991.3|4997|4991|4997.3|4991.3|4997|4991|1
1614365420000|2021-02-26 18:50:20|4996|4990|4995.5|4989.5|4996|4990|4995|4989|7
1614365430000|2021-02-26 18:50:30|4995|4989|4995.5|4989.5|4995.5|4989.5|4995|4989|1
1614365440000|2021-02-26 18:50:40|4995.2|4989.2|4995|4989|4996|4990|4994.1|4988.1|52
1614365450000|2021-02-26 18:50:50|||||||||3
1614365460000|2021-02-26 18:51:00|4995.4|4989.4|4994|4988|4995.4|4989.4|4993.7|4987.7|10
1614365470000|2021-02-26 18:51:10|4993.1|4987.1|4993.1|4987.1|4993.1|4987.1|4993.1|4987.1|5
1614365480000|2021-02-26 18:51:20|4992.9|4986.9|4991|4985|4992.9|4986.9|4991|4985|27
1614365490000|2021-02-26 18:51:30|4990.9|4984.9|4991|4985|4991|4985|4990.9|4984.9|1
1614365500000|2021-02-26 18:51:40|4991.4|4985.4|4991.9|4985.9|4991.9|4985.9|4991.4|4985.4|6
1614365510000|2021-02-26 18:51:50|4992.8|4986.8|4993.6|4987.6|4993.6|4987.6|4991.9|4985.9|16
1614365520000|2021-02-26 18:52:00|4993.5|4987.5|4993.1|4987.1|4994|4988|4993.1|4987.1|2
1614365530000|2021-02-26 18:52:10|4993.6|4987.6|4993.1|4987.1|4993.6|4987.6|4993.1|4987.1|3
1614365540000|2021-02-26 18:52:20|4993|4987|4991.9|4985.9|4993|4987|4991.5|4985.5|8
1614365550000|2021-02-26 18:52:30|4992.3|4986.3|4992.3|4986.3|4992.8|4986.8|4991.9|4985.9|3
1614365560000|2021-02-26 18:52:40|4992.4|4986.4|4993.6|4987.6|4993.6|4987.6|4992.4|4986.4|1
1614365570000|2021-02-26 18:52:50|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|1
1614365590000|2021-02-26 18:53:10|4994.4|4988.4|4993.6|4987.6|4995|4989|4993.6|4987.6|2
1614365600000|2021-02-26 18:53:20|4994|4988|4993.1|4987.1|4995|4989|4993.1|4987.1|12
1614365620000|2021-02-26 18:53:40|4993|4987|4992.6|4986.6|4993|4987|4992.1|4986.1|10
1614365630000|2021-02-26 18:53:50|4993|4987|4992.3|4986.3|4993|4987|4992.3|4986.3|18
1614365640000|2021-02-26 18:54:00|4992.8|4986.8|4992.8|4986.8|4992.8|4986.8|4992.6|4986.6|5
1614365650000|2021-02-26 18:54:10|4992.6|4986.6|4992.8|4986.8|4993.1|4987.1|4992.6|4986.6|8
1614365660000|2021-02-26 18:54:20|4992.6|4986.6|4992.6|4986.6|4992.6|4986.6|4992.6|4986.6|1
1614365670000|2021-02-26 18:54:30|4992.3|4986.3|4990.9|4984.9|4992.3|4986.3|4990.9|4984.9|4
1614365680000|2021-02-26 18:54:40|4991.8|4985.8|4991.8|4985.8|4992.3|4986.3|4991.8|4985.8|9
1614365690000|2021-02-26 18:54:50|4991.4|4985.4|4991.3|4985.3|4991.8|4985.8|4991.3|4985.3|8
1614365700000|2021-02-26 18:55:00|4991.8|4985.8|4991.8|4985.8|4992.1|4986.1|4991.8|4985.8|4
1614365710000|2021-02-26 18:55:10|4992.3|4986.3|4993.1|4987.1|4993.1|4987.1|4992.3|4986.3|19
1614365720000|2021-02-26 18:55:20|4993|4987|4992.6|4986.6|4993|4987|4992.6|4986.6|6
1614365730000|2021-02-26 18:55:30|4993|4987|4992.8|4986.8|4993.1|4987.1|4992.6|4986.6|0
1614365740000|2021-02-26 18:55:40|4992.6|4986.6|4994|4988|4994|4988|4992.6|4986.6|8
1614365750000|2021-02-26 18:55:50|4995|4989|4995.4|4989.4|4995.4|4989.4|4994.9|4988.9|9
1614365760000|2021-02-26 18:56:00|4995|4989|4997|4991|4997|4991|4995|4989|5
1614365770000|2021-02-26 18:56:10|4997.4|4991.4|4996.4|4990.4|4997.5|4991.5|4996.4|4990.4|8
1614365780000|2021-02-26 18:56:20|4996|4990|4995.9|4989.9|4996.4|4990.4|4995.4|4989.4|7
1614365790000|2021-02-26 18:56:30|4996|4990|4995.9|4989.9|4996|4990|4995.9|4989.9|2
1614365800000|2021-02-26 18:56:40|4995.8|4989.8|4994.4|4988.4|4995.8|4989.8|4994.4|4988.4|6
1614365810000|2021-02-26 18:56:50|4994.5|4988.5|4995|4989|4995|4989|4994.5|4988.5|1
1614365820000|2021-02-26 18:57:00|4995.6|4989.6|4995.1|4989.1|4995.6|4989.6|4995.1|4989.1|4
1614365840000|2021-02-26 18:57:20|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4995.2|4989.2|0
1614365850000|2021-02-26 18:57:30|4995.5|4989.5|4999.5|4993.5|5000.5|4994.5|4995.5|4989.5|54
1614365860000|2021-02-26 18:57:40|4999.9|4993.9|4998.6|4992.6|5000|4994|4998.6|4992.6|12
1614365870000|2021-02-26 18:57:50|4998.8|4992.8|5000.9|4994.9|5001|4995|4998.8|4992.8|6
1614365880000|2021-02-26 18:58:00|5000.4|4994.4|5000.4|4994.4|5001.4|4995.4|5000|4994|13
1614365890000|2021-02-26 18:58:10|5000.5|4994.5|5000.4|4994.4|5000.5|4994.5|5000|4994|4
1614365900000|2021-02-26 18:58:20|5002.9|4996.9|5005.3|4999.3|5005.3|4999.3|5002.9|4996.9|62
1614365910000|2021-02-26 18:58:30|5005.2|4999.2|5005.3|4999.3|5005.3|4999.3|5005.2|4999.2|0
1614365920000|2021-02-26 18:58:40|5005.7|4999.7|5003.9|4997.9|5005.7|4999.7|5003.4|4997.4|13
1614365930000|2021-02-26 18:58:50|5003.8|4997.8|5004.8|4998.8|5004.9|4998.9|5002.9|4996.9|5
1614365940000|2021-02-26 18:59:00|5004.3|4998.3|5006|5000|5006.1|5000.1|5004.3|4998.3|12
1614365950000|2021-02-26 18:59:10|5006.4|5000.4|5006|5000|5007|5001|5006|5000|11
1614365970000|2021-02-26 18:59:30|5005.8|4999.8|5005|4999|5005.8|4999.8|5004|4998|12
1614365980000|2021-02-26 18:59:40|5005.1|4999.1|5006.5|5000.5|5007|5001|5005.1|4999.1|5
1614365990000|2021-02-26 18:59:50|5006.3|5000.3|5004.9|4998.9|5006.3|5000.3|5004.9|4998.9|29
1614366000000|2021-02-26 19:00:00|5004.4|4998.4|5008.7|5002.7|5008.7|5002.7|5004.4|4998.4|33
1614366010000|2021-02-26 19:00:10|5008.8|5002.8|5019.5|5013.5|5022.6|5016.6|5008.8|5002.8|147
1614366020000|2021-02-26 19:00:20|5019.9|5013.9|5019.9|5013.9|5020|5014|5019.5|5013.5|60
1614366030000|2021-02-26 19:00:30|5019.5|5013.5|5019.8|5013.8|5020.7|5014.7|5019.5|5013.5|20
1614366040000|2021-02-26 19:00:40|5019.9|5013.9|5021.5|5015.5|5022|5016|5019.8|5013.8|26
1614366050000|2021-02-26 19:00:50|5021.1|5015.1|5019.4|5013.4|5021.1|5015.1|5019.4|5013.4|45
1614366060000|2021-02-26 19:01:00|5020.2|5014.2|5016|5010|5021.1|5015.1|5016|5010|61
1614366070000|2021-02-26 19:01:10|5015.6|5009.6|5017.9|5011.9|5017.9|5011.9|5015.1|5009.1|46
1614366080000|2021-02-26 19:01:20|5017.5|5011.5|5017.7|5011.7|5017.7|5011.7|5015.5|5009.5|69
1614366090000|2021-02-26 19:01:30|5018.1|5012.1|5018.6|5012.6|5019.9|5013.9|5018.1|5012.1|70
1614366100000|2021-02-26 19:01:40|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|4
1614366110000|2021-02-26 19:01:50|5018.4|5012.4|5013.6|5007.6|5018.4|5012.4|5013.6|5007.6|72
1614366120000|2021-02-26 19:02:00|5013.7|5007.7|5014.1|5008.1|5014.1|5008.1|5013.7|5007.7|8
1614366130000|2021-02-26 19:02:10|5014|5008|5014|5008|5014.1|5008.1|5013.6|5007.6|6
1614366140000|2021-02-26 19:02:20|5013.6|5007.6|5015.7|5009.7|5015.7|5009.7|5013.5|5007.5|20
1614366150000|2021-02-26 19:02:30|5016.1|5010.1|5015.6|5009.6|5016.5|5010.5|5015.2|5009.2|7
1614366160000|2021-02-26 19:02:40|5015.2|5009.2|5013.5|5007.5|5015.2|5009.2|5013.5|5007.5|6
1614366170000|2021-02-26 19:02:50|5013.6|5007.6|5013.1|5007.1|5014|5008|5013.1|5007.1|16
1614366180000|2021-02-26 19:03:00|5013|5007|5012.4|5006.4|5013|5007|5012.4|5006.4|6
1614366190000|2021-02-26 19:03:10|5012.3|5006.3|5012.4|5006.4|5012.4|5006.4|5012.3|5006.3|4
1614366200000|2021-02-26 19:03:20|5012.2|5006.2|5010.2|5004.2|5012.2|5006.2|5010.2|5004.2|3
1614366210000|2021-02-26 19:03:30|5010.6|5004.6|5011.6|5005.6|5012.9|5006.9|5010.6|5004.6|11
1614366220000|2021-02-26 19:03:40|5010.6|5004.6|5011.6|5005.6|5011.6|5005.6|5010.6|5004.6|14
1614366230000|2021-02-26 19:03:50|5010.6|5004.6|5010.6|5004.6|5010.9|5004.9|5009.2|5003.2|15
1614366240000|2021-02-26 19:04:00|5010.9|5004.9|5010.6|5004.6|5010.9|5004.9|5010.6|5004.6|3
1614366250000|2021-02-26 19:04:10|5014.4|5008.4|5015.5|5009.5|5016|5010|5014.4|5008.4|60
1614366260000|2021-02-26 19:04:20|5015.1|5009.1|5015.1|5009.1|5015.5|5009.5|5015.1|5009.1|6
1614366270000|2021-02-26 19:04:30|5015.2|5009.2|5015.9|5009.9|5016.4|5010.4|5014.7|5008.7|21
1614366280000|2021-02-26 19:04:40|5015.7|5009.7|5015.3|5009.3|5015.7|5009.7|5014.9|5008.9|0
1614366290000|2021-02-26 19:04:50|5015.2|5009.2|5016.1|5010.1|5016.2|5010.2|5014.8|5008.8|7
1614366300000|2021-02-26 19:05:00|5016.2|5010.2|5015.8|5009.8|5016.2|5010.2|5014.8|5008.8|15
1614366310000|2021-02-26 19:05:10|5015.7|5009.7|5017|5011|5017|5011|5015.7|5009.7|21
1614366320000|2021-02-26 19:05:20|5016.6|5010.6|5016.1|5010.1|5017.9|5011.9|5016.1|5010.1|26
1614366330000|2021-02-26 19:05:30|5016.5|5010.5|5016.1|5010.1|5016.5|5010.5|5016.1|5010.1|7
1614366340000|2021-02-26 19:05:40|5016.5|5010.5|5016.9|5010.9|5017|5011|5016.5|5010.5|17
1614366350000|2021-02-26 19:05:50|5016.5|5010.5|5017.9|5011.9|5017.9|5011.9|5016.5|5010.5|14
1614366360000|2021-02-26 19:06:00|5017.8|5011.8|5016.5|5010.5|5017.8|5011.8|5016.1|5010.1|25
1614366370000|2021-02-26 19:06:10|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.2|5010.2|7
1614366380000|2021-02-26 19:06:20|5016.4|5010.4|5016.4|5010.4|5017.2|5011.2|5016.2|5010.2|5
1614366390000|2021-02-26 19:06:30|5017.2|5011.2|5020.4|5014.4|5020.9|5014.9|5017.2|5011.2|35
1614366400000|2021-02-26 19:06:40|5020|5014|5021.3|5015.3|5021.8|5015.8|5020|5014|72
1614366410000|2021-02-26 19:06:50|5020.9|5014.9|5019.6|5013.6|5021.7|5015.7|5019.6|5013.6|14
1614366420000|2021-02-26 19:07:00|5020|5014|5018.7|5012.7|5020|5014|5018.4|5012.4|7
1614366430000|2021-02-26 19:07:10|5018.4|5012.4|5015.5|5009.5|5018.4|5012.4|5015.5|5009.5|15
1614366440000|2021-02-26 19:07:20|5015.4|5009.4|5015.4|5009.4|5016.4|5010.4|5014.6|5008.6|54
1614366450000|2021-02-26 19:07:30|5015|5009|5016.4|5010.4|5017|5011|5014.4|5008.4|18
1614366460000|2021-02-26 19:07:40|5016.5|5010.5|5013.4|5007.4|5016.9|5010.9|5013.4|5007.4|1
1614366470000|2021-02-26 19:07:50|5013|5007|5013|5007|5013|5007|5012.5|5006.5|7
1614366480000|2021-02-26 19:08:00|5013.4|5007.4|5015.1|5009.1|5015.4|5009.4|5012.6|5006.6|23
1614366490000|2021-02-26 19:08:10|5014.7|5008.7|5014.6|5008.6|5014.7|5008.7|5014.5|5008.5|2
1614366500000|2021-02-26 19:08:20|5014.5|5008.5|5014.6|5008.6|5014.6|5008.6|5014.5|5008.5|10
1614366510000|2021-02-26 19:08:30|5014.5|5008.5|5014.6|5008.6|5014.6|5008.6|5014.5|5008.5|3
1614366520000|2021-02-26 19:08:40|5016.1|5010.1|5015.6|5009.6|5016.5|5010.5|5014.6|5008.6|15
1614366530000|2021-02-26 19:08:50|5016.6|5010.6|5017.6|5011.6|5017.6|5011.6|5016.6|5010.6|8
1614366540000|2021-02-26 19:09:00|5016.6|5010.6|5016.5|5010.5|5016.6|5010.6|5015.7|5009.7|13
1614366550000|2021-02-26 19:09:10|5016.4|5010.4|5015.5|5009.5|5016.4|5010.4|5015.5|5009.5|8
1614366560000|2021-02-26 19:09:20|5015.6|5009.6|5016.5|5010.5|5016.6|5010.6|5015.6|5009.6|20
1614366570000|2021-02-26 19:09:30|5016.6|5010.6|5015.5|5009.5|5016.6|5010.6|5015.5|5009.5|24
1614366580000|2021-02-26 19:09:40|5015.4|5009.4|5016.5|5010.5|5016.5|5010.5|5013.5|5007.5|31
1614366590000|2021-02-26 19:09:50|5018.5|5012.5|5015.6|5009.6|5018.5|5012.5|5015.6|5009.6|7
1614366600000|2021-02-26 19:10:00|5016.5|5010.5|5021.5|5015.5|5021.5|5015.5|5016.5|5010.5|45
1614366610000|2021-02-26 19:10:10|5020.7|5014.7|5020.6|5014.6|5021.5|5015.5|5019.7|5013.7|37
1614366620000|2021-02-26 19:10:20|5021.5|5015.5|5022.7|5016.7|5022.7|5016.7|5021.5|5015.5|58
1614366630000|2021-02-26 19:10:30|5023|5017|5025.1|5019.1|5025.1|5019.1|5023|5017|56
1614366640000|2021-02-26 19:10:40|5025|5019|5023.3|5017.3|5025|5019|5023.3|5017.3|31
1614366650000|2021-02-26 19:10:50|5024.6|5018.6|5025.1|5019.1|5025.8|5019.8|5024.6|5018.6|22
1614366660000|2021-02-26 19:11:00|5024.6|5018.6|5025|5019|5025.1|5019.1|5023.2|5017.2|35
1614366670000|2021-02-26 19:11:10|5024.5|5018.5|5025.5|5019.5|5026.8|5020.8|5024.1|5018.1|52
1614366680000|2021-02-26 19:11:20|5025.1|5019.1|5026|5020|5026.3|5020.3|5025.1|5019.1|17
1614366690000|2021-02-26 19:11:30|5025.5|5019.5|5023.7|5017.7|5025.5|5019.5|5023.3|5017.3|13
1614366700000|2021-02-26 19:11:40|5023.8|5017.8|5025.5|5019.5|5026.3|5020.3|5023.8|5017.8|38
1614366710000|2021-02-26 19:11:50|5025.6|5019.6|5026|5020|5026|5020|5025.5|5019.5|46
1614366720000|2021-02-26 19:12:00|5026.8|5020.8|5028.7|5022.7|5029.6|5023.6|5026.8|5020.8|49
1614366730000|2021-02-26 19:12:10|5028.3|5022.3|5025.3|5019.3|5028.7|5022.7|5025.3|5019.3|18
1614366740000|2021-02-26 19:12:20|5025.4|5019.4|5029|5023|5029.3|5023.3|5025.4|5019.4|29
1614366750000|2021-02-26 19:12:30|5028.8|5022.8|5028.5|5022.5|5028.8|5022.8|5028.5|5022.5|25
1614366760000|2021-02-26 19:12:40|5028.1|5022.1|5029|5023|5030.3|5024.3|5028.1|5022.1|43
1614366770000|2021-02-26 19:12:50|5028.8|5022.8|5030.5|5024.5|5030.5|5024.5|5027.7|5021.7|24
1614366780000|2021-02-26 19:13:00|5030.4|5024.4|5028.5|5022.5|5030.5|5024.5|5028.5|5022.5|50
1614366790000|2021-02-26 19:13:10|5028.1|5022.1|5032|5026|5032|5026|5028.1|5022.1|32
1614366800000|2021-02-26 19:13:20|5031.5|5025.5|5030|5024|5031.5|5025.5|5028.2|5022.2|85
1614366810000|2021-02-26 19:13:30|5031.4|5025.4|5032|5026|5032|5026|5031|5025|37
1614366820000|2021-02-26 19:13:40|5031.5|5025.5|5032.6|5026.6|5033.6|5027.6|5031.1|5025.1|129
1614366830000|2021-02-26 19:13:50|5032.2|5026.2|5026.6|5020.6|5033.1|5027.1|5026.6|5020.6|99
1614366840000|2021-02-26 19:14:00|5026.1|5020.1|5028.5|5022.5|5028.5|5022.5|5021.1|5015.1|130
1614366850000|2021-02-26 19:14:10|5028|5022|5031.2|5025.2|5031.8|5025.8|5027.5|5021.5|113
1614366860000|2021-02-26 19:14:20|5031.7|5025.7|5030.7|5024.7|5033.5|5027.5|5030.1|5024.1|144
1614366870000|2021-02-26 19:14:30|5030.2|5024.2|5030.5|5024.5|5031.9|5025.9|5029.7|5023.7|242
1614366880000|2021-02-26 19:14:40|5030|5024|5029|5023|5030.5|5024.5|5028|5022|148
1614366890000|2021-02-26 19:14:50|5029.5|5023.5|5028.8|5022.8|5030|5024|5027.8|5021.8|180
1614366900000|2021-02-26 19:15:00|5028.7|5022.7|5028.8|5022.8|5028.8|5022.8|5027.9|5021.9|22
1614366910000|2021-02-26 19:15:10|5028.4|5022.4|5029.3|5023.3|5029.3|5023.3|5028.4|5022.4|45
1614366920000|2021-02-26 19:15:20|5029.1|5023.1|5029.1|5023.1|5029.5|5023.5|5029.1|5023.1|5
1614366930000|2021-02-26 19:15:30|5029.5|5023.5|5028.3|5022.3|5029.5|5023.5|5028.2|5022.2|24
1614366940000|2021-02-26 19:15:40|5029.1|5023.1|5029.1|5023.1|5029.1|5023.1|5029.1|5023.1|0
1614366950000|2021-02-26 19:15:50|5029.5|5023.5|5028.8|5022.8|5029.5|5023.5|5028.4|5022.4|71
1614366960000|2021-02-26 19:16:00|5028.9|5022.9|5028.9|5022.9|5028.9|5022.9|5028.9|5022.9|10
1614366970000|2021-02-26 19:16:10|5029.7|5023.7|5030.2|5024.2|5030.2|5024.2|5029.7|5023.7|15
1614366980000|2021-02-26 19:16:20|5030.7|5024.7|5027.5|5021.5|5030.7|5024.7|5027.5|5021.5|66
1614366990000|2021-02-26 19:16:30|5027.9|5021.9|5027|5021|5028|5022|5027|5021|9
1614367000000|2021-02-26 19:16:40|5026.7|5020.7|5025.5|5019.5|5026.7|5020.7|5025.5|5019.5|28
1614367010000|2021-02-26 19:16:50|5025.4|5019.4|5025|5019|5025.5|5019.5|5025|5019|4
1614367020000|2021-02-26 19:17:00|5025.1|5019.1|5025|5019|5027|5021|5025|5019|30
1614367030000|2021-02-26 19:17:10|5026|5020|5026|5020|5026|5020|5026|5020|8
1614367050000|2021-02-26 19:17:30|||||||||10
1614367060000|2021-02-26 19:17:40|5027|5021|5026.5|5020.5|5027|5021|5026.5|5020.5|21
1614367070000|2021-02-26 19:17:50|5026.6|5020.6|5026|5020|5027|5021|5026|5020|3
1614367080000|2021-02-26 19:18:00|5026.5|5020.5|5026.5|5020.5|5027|5021|5026|5020|29
1614367090000|2021-02-26 19:18:10|5026.6|5020.6|5028|5022|5028|5022|5026.6|5020.6|1
1614367100000|2021-02-26 19:18:20|5027.9|5021.9|5029.4|5023.4|5029.4|5023.4|5027.6|5021.6|107
1614367110000|2021-02-26 19:18:30|5031.3|5025.3|5033|5027|5033|5027|5031.3|5025.3|27
1614367120000|2021-02-26 19:18:40|5033.8|5027.8|5033.2|5027.2|5033.8|5027.8|5033.2|5027.2|142
1614367130000|2021-02-26 19:18:50|5032.8|5026.8|5036|5030|5036.4|5030.4|5032.3|5026.3|15
1614367140000|2021-02-26 19:19:00|5035.5|5029.5|5035.9|5029.9|5036.3|5030.3|5035.5|5029.5|25
1614367150000|2021-02-26 19:19:10|5037.1|5031.1|5042|5036|5043|5037|5037.1|5031.1|83
1614367160000|2021-02-26 19:19:20|5042.1|5036.1|5041.9|5035.9|5043|5037|5041.5|5035.5|33
1614367170000|2021-02-26 19:19:30|5041.5|5035.5|5041.9|5035.9|5041.9|5035.9|5041.5|5035.5|17
1614367180000|2021-02-26 19:19:40|5042|5036|5041.9|5035.9|5042|5036|5041.5|5035.5|5
1614367190000|2021-02-26 19:19:50|5042.3|5036.3|5042.9|5036.9|5043.3|5037.3|5041.8|5035.8|93
1614560400000|2021-03-01 01:00:00|5053.1|5047.1|5048.6|5042.6|5053.1|5047.1|5045.1|5039.1|61
1614560410000|2021-03-01 01:00:10|5048.1|5042.1|5052.6|5046.6|5052.6|5046.6|5046.6|5040.6|60
1614560420000|2021-03-01 01:00:20|5052.5|5046.5|5052.5|5046.5|5053.1|5047.1|5050.6|5044.6|103
1614560430000|2021-03-01 01:00:30|5053.1|5047.1|5050|5044|5053.1|5047.1|5050|5044|41
1614560440000|2021-03-01 01:00:40|5049.6|5043.6|5049.5|5043.5|5050|5044|5049.5|5043.5|138
1614560450000|2021-03-01 01:00:50|5049|5043|5047|5041|5049|5043|5044.6|5038.6|17
1614560460000|2021-03-01 01:01:00|5047.5|5041.5|5051|5045|5052.5|5046.5|5047.5|5041.5|56
1614560470000|2021-03-01 01:01:10|5050.6|5044.6|5050.9|5044.9|5053|5047|5049.6|5043.6|62
1614560480000|2021-03-01 01:01:20|5050.5|5044.5|5051.4|5045.4|5051.5|5045.5|5048.4|5042.4|15
1614560490000|2021-03-01 01:01:30|5051.5|5045.5|5055|5049|5055|5049|5050.5|5044.5|56
1614560500000|2021-03-01 01:01:40|5054.6|5048.6|5053|5047|5054.6|5048.6|5052.5|5046.5|24
1614560510000|2021-03-01 01:01:50|5052.9|5046.9|5052.5|5046.5|5055|5049|5052|5046|45
1614560520000|2021-03-01 01:02:00|5052.1|5046.1|5058|5052|5058|5052|5052|5046|45
1614560530000|2021-03-01 01:02:10|5058.5|5052.5|5065|5059|5066|5060|5058.5|5052.5|48
1614560540000|2021-03-01 01:02:20|5065.1|5059.1|5067|5061|5068|5062|5065.1|5059.1|38
1614560550000|2021-03-01 01:02:30|5068.5|5062.5|5065|5059|5071|5065|5064|5058|40
1614560560000|2021-03-01 01:02:40|5065.2|5059.2|5068|5062|5070.4|5064.4|5065.2|5059.2|25
1614560570000|2021-03-01 01:02:50|5068.4|5062.4|5068.5|5062.5|5069.5|5063.5|5068|5062|11
1614560580000|2021-03-01 01:03:00|5069|5063|5069|5063|5071.5|5065.5|5068.5|5062.5|13
1614560590000|2021-03-01 01:03:10|5069.4|5063.4|5065.5|5059.5|5069.5|5063.5|5065.5|5059.5|14
1614560600000|2021-03-01 01:03:20|5065|5059|5063.5|5057.5|5065|5059|5063.5|5057.5|19
1614560610000|2021-03-01 01:03:30|5063|5057|5059.6|5053.6|5063|5057|5059.6|5053.6|5
1614560620000|2021-03-01 01:03:40|5060.6|5054.6|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|3
1614560630000|2021-03-01 01:03:50|5060.1|5054.1|5058.6|5052.6|5060.6|5054.6|5058.1|5052.1|14
1614560640000|2021-03-01 01:04:00|5058.8|5052.8|5058.6|5052.6|5059.6|5053.6|5058.6|5052.6|12
1614560650000|2021-03-01 01:04:10|5058.2|5052.2|5060.6|5054.6|5060.6|5054.6|5058.2|5052.2|5
1614560660000|2021-03-01 01:04:20|5061|5055|5058.6|5052.6|5061.1|5055.1|5058.6|5052.6|7
1614560670000|2021-03-01 01:04:30|5058.2|5052.2|5059.1|5053.1|5059.6|5053.6|5058.2|5052.2|3
1614560680000|2021-03-01 01:04:40|5058.7|5052.7|5056.6|5050.6|5059.1|5053.1|5056.6|5050.6|12
1614560690000|2021-03-01 01:04:50|5056.7|5050.7|5057.6|5051.6|5057.6|5051.6|5056.7|5050.7|1
1614560700000|2021-03-01 01:05:00|5057.1|5051.1|5057.1|5051.1|5059.6|5053.6|5057.1|5051.1|6
1614560710000|2021-03-01 01:05:10|5056.6|5050.6|5056.1|5050.1|5056.6|5050.6|5056.1|5050.1|4
1614560720000|2021-03-01 01:05:20|5055.7|5049.7|5052.1|5046.1|5055.7|5049.7|5052.1|5046.1|10
1614560730000|2021-03-01 01:05:30|5052.5|5046.5|5050.2|5044.2|5052.6|5046.6|5050.1|5044.1|3
1614560740000|2021-03-01 01:05:40|5051.1|5045.1|5053.6|5047.6|5053.6|5047.6|5050.6|5044.6|7
1614560750000|2021-03-01 01:05:50|5053.2|5047.2|5054.6|5048.6|5054.6|5048.6|5053.1|5047.1|4
1614560760000|2021-03-01 01:06:00|5055.5|5049.5|5058.6|5052.6|5058.6|5052.6|5055.1|5049.1|13
1614560770000|2021-03-01 01:06:10|5056.6|5050.6|5054.6|5048.6|5056.6|5050.6|5054.6|5048.6|9
1614560780000|2021-03-01 01:06:20|5055.6|5049.6|5054.6|5048.6|5056.1|5050.1|5054.6|5048.6|5
1614560790000|2021-03-01 01:06:30|5054.2|5048.2|5053.1|5047.1|5054.2|5048.2|5052.1|5046.1|4
1614560800000|2021-03-01 01:06:40|5051.9|5045.9|5050.1|5044.1|5051.9|5045.9|5050.1|5044.1|32
1614560810000|2021-03-01 01:06:50|5049.6|5043.6|5048.6|5042.6|5049.6|5043.6|5048.6|5042.6|3
1614560820000|2021-03-01 01:07:00|5049.1|5043.1|5053.6|5047.6|5053.6|5047.6|5049.1|5043.1|34
1614560830000|2021-03-01 01:07:10|5053.1|5047.1|5052.6|5046.6|5055.1|5049.1|5052.6|5046.6|54
1614560840000|2021-03-01 01:07:20|5053|5047|5057.6|5051.6|5058.1|5052.1|5053|5047|9
1614560850000|2021-03-01 01:07:30|5058.6|5052.6|5059.6|5053.6|5060.6|5054.6|5057.6|5051.6|63
1614560860000|2021-03-01 01:07:40|5059.5|5053.5|5058.6|5052.6|5059.5|5053.5|5058.6|5052.6|1
1614560870000|2021-03-01 01:07:50|5059|5053|5058.6|5052.6|5059.1|5053.1|5058.6|5052.6|1
1614560880000|2021-03-01 01:08:00|5058.1|5052.1|5057.5|5051.5|5058.6|5052.6|5057.5|5051.5|6
1614560890000|2021-03-01 01:08:10|5057.1|5051.1|5058.1|5052.1|5058.1|5052.1|5056.5|5050.5|58
1614560900000|2021-03-01 01:08:20|5058.5|5052.5|5058.6|5052.6|5058.6|5052.6|5058.1|5052.1|0
1614560910000|2021-03-01 01:08:30|5058.1|5052.1|5058.6|5052.6|5058.6|5052.6|5058.1|5052.1|2
1614560920000|2021-03-01 01:08:40|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5057.6|5051.6|1
1614560930000|2021-03-01 01:08:50|5057.7|5051.7|5057.6|5051.6|5058.1|5052.1|5057.5|5051.5|1
1614560950000|2021-03-01 01:09:10|5058|5052|5060.1|5054.1|5060.1|5054.1|5058|5052|7
1614560960000|2021-03-01 01:09:20|5060.2|5054.2|5064.1|5058.1|5064.6|5058.6|5060.2|5054.2|26
1614560970000|2021-03-01 01:09:30|5064|5058|5063.6|5057.6|5064|5058|5063.1|5057.1|0
1614560990000|2021-03-01 01:09:50|5064|5058|5066.1|5060.1|5066.1|5060.1|5064|5058|9
1614561000000|2021-03-01 01:10:00|5065.6|5059.6|5066.6|5060.6|5067.1|5061.1|5065.6|5059.6|17
1614561010000|2021-03-01 01:10:10|5066.2|5060.2|5064.6|5058.6|5066.2|5060.2|5064.6|5058.6|3
1614561020000|2021-03-01 01:10:20|5065|5059|5065.5|5059.5|5065.5|5059.5|5065|5059|1
1614561030000|2021-03-01 01:10:30|5065.1|5059.1|5063.5|5057.5|5065.1|5059.1|5062.6|5056.6|3
1614561040000|2021-03-01 01:10:40|5063.4|5057.4|5062.6|5056.6|5063.4|5057.4|5062.6|5056.6|0
1614561050000|2021-03-01 01:10:50|||||||||1
1614561060000|2021-03-01 01:11:00|5062.5|5056.5|5061.6|5055.6|5062.5|5056.5|5061.6|5055.6|2
1614561070000|2021-03-01 01:11:10|5061.7|5055.7|5063.6|5057.6|5063.6|5057.6|5061.7|5055.7|8
1614561080000|2021-03-01 01:11:20|5064|5058|5063.6|5057.6|5064.1|5058.1|5063.6|5057.6|0
1614561090000|2021-03-01 01:11:30|5063.2|5057.2|5064.1|5058.1|5064.1|5058.1|5063.2|5057.2|7
1614561100000|2021-03-01 01:11:40|5064.2|5058.2|5064.6|5058.6|5064.6|5058.6|5064.2|5058.2|2
1614561110000|2021-03-01 01:11:50|5065|5059|5066.6|5060.6|5066.6|5060.6|5065|5059|8
1614561120000|2021-03-01 01:12:00|5067.1|5061.1|5067.6|5061.6|5067.6|5061.6|5066.1|5060.1|24
1614561130000|2021-03-01 01:12:10|5067.5|5061.5|5066.6|5060.6|5067.6|5061.6|5066.6|5060.6|4
1614561140000|2021-03-01 01:12:20|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|0
1614561150000|2021-03-01 01:12:30|5066.3|5060.3|5064.4|5058.4|5066.3|5060.3|5064.4|5058.4|10
1614561180000|2021-03-01 01:13:00|5064.2|5058.2|5061.9|5055.9|5064.2|5058.2|5061.9|5055.9|2
1614561190000|2021-03-01 01:13:10|5062.1|5056.1|5061.9|5055.9|5062.9|5056.9|5061.9|5055.9|9
1614561210000|2021-03-01 01:13:30|5060.4|5054.4|5060.4|5054.4|5060.4|5054.4|5060.4|5054.4|7
1614561220000|2021-03-01 01:13:40|5060|5054|5061.4|5055.4|5061.4|5055.4|5059.9|5053.9|5
1614561230000|2021-03-01 01:13:50|5061.5|5055.5|5062.4|5056.4|5062.9|5056.9|5061.5|5055.5|5
1614561240000|2021-03-01 01:14:00|5062|5056|5063.8|5057.8|5063.8|5057.8|5061.4|5055.4|11
1614561250000|2021-03-01 01:14:10|5063.4|5057.4|5061.4|5055.4|5063.9|5057.9|5061.4|5055.4|5
1614561260000|2021-03-01 01:14:20|5061.5|5055.5|5063.7|5057.7|5063.7|5057.7|5061.5|5055.5|1
1614561270000|2021-03-01 01:14:30|5063.9|5057.9|5062.4|5056.4|5064.4|5058.4|5062.4|5056.4|3
1614561280000|2021-03-01 01:14:40|5062.3|5056.3|5062.9|5056.9|5062.9|5056.9|5061.9|5055.9|1
1614561290000|2021-03-01 01:14:50|5063.3|5057.3|5061.4|5055.4|5063.3|5057.3|5061.4|5055.4|2
1614561300000|2021-03-01 01:15:00|5061.8|5055.8|5062.9|5056.9|5062.9|5056.9|5061.8|5055.8|2
1614561310000|2021-03-01 01:15:10|5063|5057|5063.4|5057.4|5063.4|5057.4|5063|5057|0
1614561320000|2021-03-01 01:15:20|5063.3|5057.3|5062.9|5056.9|5063.3|5057.3|5062.9|5056.9|0
1614561330000|2021-03-01 01:15:30|5064.4|5058.4|5066.4|5060.4|5066.4|5060.4|5064.4|5058.4|5
1614561340000|2021-03-01 01:15:40|5066.9|5060.9|5066.9|5060.9|5066.9|5060.9|5066.9|5060.9|2
1614561350000|2021-03-01 01:15:50|5067|5061|5067.4|5061.4|5067.4|5061.4|5067|5061|0
1614561360000|2021-03-01 01:16:00|5068.6|5062.6|5067.4|5061.4|5068.9|5062.9|5067.4|5061.4|27
1614561370000|2021-03-01 01:16:10|5067.8|5061.8|5068.4|5062.4|5068.9|5062.9|5067.8|5061.8|3
1614561380000|2021-03-01 01:16:20|5068|5062|5071.4|5065.4|5071.9|5065.9|5068|5062|23
1614561390000|2021-03-01 01:16:30|5071.9|5065.9|5071.9|5065.9|5071.9|5065.9|5071.9|5065.9|1
1614561400000|2021-03-01 01:16:40|5072.3|5066.3|5072.9|5066.9|5072.9|5066.9|5072.3|5066.3|7
1614561410000|2021-03-01 01:16:50|5072.4|5066.4|5073.4|5067.4|5073.4|5067.4|5072.4|5066.4|8
1614561420000|2021-03-01 01:17:00|5073|5067|5072.4|5066.4|5073.6|5067.6|5072.4|5066.4|24
1614561430000|2021-03-01 01:17:10|5073.4|5067.4|5073.4|5067.4|5073.4|5067.4|5073.4|5067.4|0
1614561440000|2021-03-01 01:17:20|5073.3|5067.3|5071.9|5065.9|5073.3|5067.3|5071.9|5065.9|1
1614561450000|2021-03-01 01:17:30|5071.8|5065.8|5071.9|5065.9|5071.9|5065.9|5071.4|5065.4|2
1614561460000|2021-03-01 01:17:40|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5
1614561480000|2021-03-01 01:18:00|5070.9|5064.9|5070.4|5064.4|5071.4|5065.4|5070.4|5064.4|7
1614561490000|2021-03-01 01:18:10|5070.8|5064.8|5070.9|5064.9|5071.4|5065.4|5070.8|5064.8|11
1614561500000|2021-03-01 01:18:20|5071.3|5065.3|5071.4|5065.4|5071.4|5065.4|5071.3|5065.3|0
1614561510000|2021-03-01 01:18:30|5071.2|5065.2|5070.4|5064.4|5071.2|5065.2|5070.4|5064.4|0
1614561520000|2021-03-01 01:18:40|5070.5|5064.5|5071.4|5065.4|5071.9|5065.9|5070.5|5064.5|1
1614561530000|2021-03-01 01:18:50|5071.3|5065.3|5070.4|5064.4|5071.3|5065.3|5070.4|5064.4|0
1614561550000|2021-03-01 01:19:10|5070.6|5064.6|5068.4|5062.4|5071.9|5065.9|5067.4|5061.4|20
1614561560000|2021-03-01 01:19:20|5067.9|5061.9|5066.4|5060.4|5067.9|5061.9|5065.9|5059.9|2
1614561570000|2021-03-01 01:19:30|5066.2|5060.2|5064.4|5058.4|5066.2|5060.2|5064.4|5058.4|8
1614561590000|2021-03-01 01:19:50|5064.3|5058.3|5062.9|5056.9|5064.3|5058.3|5062.9|5056.9|4
1614561600000|2021-03-01 01:20:00|5065.9|5059.9|5067.3|5061.3|5067.3|5061.3|5064.8|5058.8|6
1614561610000|2021-03-01 01:20:10|5066.8|5060.8|5070.3|5064.3|5070.3|5064.3|5066.8|5060.8|16
1614561620000|2021-03-01 01:20:20|5070.4|5064.4|5070.3|5064.3|5070.8|5064.8|5070.3|5064.3|3
1614561630000|2021-03-01 01:20:30|5069.9|5063.9|5070.8|5064.8|5070.8|5064.8|5069.8|5063.8|12
1614561640000|2021-03-01 01:20:40|5070|5064|5070.3|5064.3|5070.3|5064.3|5069.8|5063.8|5
1614561650000|2021-03-01 01:20:50|5069.9|5063.9|5067.8|5061.8|5069.9|5063.9|5067.8|5061.8|4
1614561660000|2021-03-01 01:21:00|5066.8|5060.8|5067.3|5061.3|5067.3|5061.3|5066.8|5060.8|1
1614561670000|2021-03-01 01:21:10|5066.8|5060.8|5067.3|5061.3|5067.3|5061.3|5066.8|5060.8|0
1614561680000|2021-03-01 01:21:20|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|1
1614561690000|2021-03-01 01:21:30|5067.3|5061.3|5069.3|5063.3|5069.3|5063.3|5067.3|5061.3|5
1614561700000|2021-03-01 01:21:40|5068.9|5062.9|5069.3|5063.3|5070.3|5064.3|5068.9|5062.9|6
1614561710000|2021-03-01 01:21:50|5069.4|5063.4|5069.8|5063.8|5069.8|5063.8|5069.4|5063.4|3
1614561720000|2021-03-01 01:22:00|5071.8|5065.8|5074.3|5068.3|5074.3|5068.3|5071.3|5065.3|19
1614561730000|2021-03-01 01:22:10|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5073.9|5067.9|7
1614561740000|2021-03-01 01:22:20|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|5075.3|5069.3|2
1614561750000|2021-03-01 01:22:30|5075.3|5069.3|5075.4|5069.4|5075.4|5069.4|5075.3|5069.3|1
1614561760000|2021-03-01 01:22:40|5075.8|5069.8|5074.8|5068.8|5075.8|5069.8|5074.8|5068.8|7
1614561770000|2021-03-01 01:22:50|5075.2|5069.2|5075.8|5069.8|5075.8|5069.8|5075.2|5069.2|0
1614561780000|2021-03-01 01:23:00|5075.7|5069.7|5076.2|5070.2|5076.3|5070.3|5075.3|5069.3|15
1614561790000|2021-03-01 01:23:10|5076.3|5070.3|5075.3|5069.3|5076.3|5070.3|5075.3|5069.3|1
1614561800000|2021-03-01 01:23:20|5075.2|5069.2|5075.3|5069.3|5075.3|5069.3|5075.2|5069.2|1
1614561820000|2021-03-01 01:23:40|5075.7|5069.7|5075.3|5069.3|5075.8|5069.8|5075.3|5069.3|1
1614561830000|2021-03-01 01:23:50|5075.7|5069.7|5076.2|5070.2|5076.2|5070.2|5075.3|5069.3|3
1614561840000|2021-03-01 01:24:00|5076.7|5070.7|5076.3|5070.3|5077.3|5071.3|5076.2|5070.2|4
1614561850000|2021-03-01 01:24:10|5076.7|5070.7|5077.3|5071.3|5077.3|5071.3|5075.3|5069.3|5
1614561860000|2021-03-01 01:24:20|5076.9|5070.9|5077.3|5071.3|5077.3|5071.3|5076.3|5070.3|5
1614561880000|2021-03-01 01:24:40|||||||||1
1614561890000|2021-03-01 01:24:50|5077.4|5071.4|5077.8|5071.8|5077.8|5071.8|5077.3|5071.3|1
1614561900000|2021-03-01 01:25:00|5077.7|5071.7|5078.3|5072.3|5078.8|5072.8|5077.3|5071.3|18
1614561910000|2021-03-01 01:25:10|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|5078.3|5072.3|1
1614561920000|2021-03-01 01:25:20|5078.3|5072.3|5078.7|5072.7|5078.7|5072.7|5078.3|5072.3|0
1614561930000|2021-03-01 01:25:30|5078.3|5072.3|5079.3|5073.3|5079.3|5073.3|5078.3|5072.3|6
1614561940000|2021-03-01 01:25:40|5079.1|5073.1|5078.3|5072.3|5079.1|5073.1|5077.3|5071.3|4
1614561950000|2021-03-01 01:25:50|5078|5072|5077.5|5071.5|5078|5072|5077.1|5071.1|0
1614561960000|2021-03-01 01:26:00|5077.9|5071.9|5076.1|5070.1|5077.9|5071.9|5076.1|5070.1|1
1614561970000|2021-03-01 01:26:10|5076.2|5070.2|5077.1|5071.1|5077.1|5071.1|5076.2|5070.2|1
1614561980000|2021-03-01 01:26:20|5077.3|5071.3|5076.6|5070.6|5077.3|5071.3|5076.6|5070.6|0
1614561990000|2021-03-01 01:26:30|5076.1|5070.1|5075.2|5069.2|5076.3|5070.3|5075.2|5069.2|0
1614562000000|2021-03-01 01:26:40|||||||||1
1614562010000|2021-03-01 01:26:50|5074.8|5068.8|5071.5|5065.5|5074.8|5068.8|5071.5|5065.5|6
1614562020000|2021-03-01 01:27:00|5071|5065|5072.7|5066.7|5072.7|5066.7|5071|5065|2
1614562030000|2021-03-01 01:27:10|5072.3|5066.3|5073.7|5067.7|5073.7|5067.7|5072.3|5066.3|2
1614562040000|2021-03-01 01:27:20|5074.1|5068.1|5074.6|5068.6|5074.6|5068.6|5074.1|5068.1|1
1614562050000|2021-03-01 01:27:30|5075.4|5069.4|5075.5|5069.5|5075.5|5069.5|5074.6|5068.6|1
1614562060000|2021-03-01 01:27:40|5075.6|5069.6|5075|5069|5076|5070|5075|5069|1
1614562070000|2021-03-01 01:27:50|5074.6|5068.6|5073.7|5067.7|5074.6|5068.6|5073.7|5067.7|0
1614562090000|2021-03-01 01:28:10|5074.1|5068.1|5072.8|5066.8|5074.6|5068.6|5072.8|5066.8|11
1614562100000|2021-03-01 01:28:20|5073.2|5067.2|5073.7|5067.7|5073.7|5067.7|5073.2|5067.2|0
1614562140000|2021-03-01 01:29:00|5073.3|5067.3|5071|5065|5073.3|5067.3|5071|5065|4
1614562150000|2021-03-01 01:29:10|5071.4|5065.4|5072.8|5066.8|5072.8|5066.8|5071.4|5065.4|0
1614562160000|2021-03-01 01:29:20|5072.9|5066.9|5073.3|5067.3|5073.3|5067.3|5072.9|5066.9|1
1614562170000|2021-03-01 01:29:30|5073.7|5067.7|5071.9|5065.9|5073.7|5067.7|5071.9|5065.9|1
1614562180000|2021-03-01 01:29:40|5072.3|5066.3|5071.9|5065.9|5072.8|5066.8|5071.9|5065.9|0
1614562200000|2021-03-01 01:30:00|5072.7|5066.7|5074.2|5068.2|5074.2|5068.2|5072.7|5066.7|0
1614562210000|2021-03-01 01:30:10|5074.1|5068.1|5073.7|5067.7|5074.1|5068.1|5073.7|5067.7|0
1614562220000|2021-03-01 01:30:20|5073.3|5067.3|5073.7|5067.7|5073.7|5067.7|5072.8|5066.8|1
1614562230000|2021-03-01 01:30:30|5075|5069|5074.1|5068.1|5075.5|5069.5|5074.1|5068.1|3
1614562240000|2021-03-01 01:30:40|5074.3|5068.3|5075.3|5069.3|5076|5070|5074.3|5068.3|2
1614562250000|2021-03-01 01:30:50|5074.5|5068.5|5074.6|5068.6|5074.9|5068.9|5074.1|5068.1|1
1614562270000|2021-03-01 01:31:10|5075.5|5069.5|5075.5|5069.5|5075.5|5069.5|5075.5|5069.5|1
1614562280000|2021-03-01 01:31:20|5075.1|5069.1|5074.6|5068.6|5075.4|5069.4|5074.6|5068.6|0
1614562290000|2021-03-01 01:31:30|5076.4|5070.4|5080.4|5074.4|5081.1|5075.1|5076.4|5070.4|11
1614562300000|2021-03-01 01:31:40|5080.3|5074.3|5079.9|5073.9|5080.4|5074.4|5079.9|5073.9|7
1614562310000|2021-03-01 01:31:50|5079.5|5073.5|5079.4|5073.4|5079.5|5073.5|5079|5073|2
1614562320000|2021-03-01 01:32:00|5079|5073|5082.1|5076.1|5082.1|5076.1|5079|5073|4
1614562330000|2021-03-01 01:32:10|5080.8|5074.8|5083.8|5077.8|5083.8|5077.8|5080.8|5074.8|71
1614562340000|2021-03-01 01:32:20|5083.3|5077.3|5084.3|5078.3|5084.3|5078.3|5083.3|5077.3|12
1614562350000|2021-03-01 01:32:30|5085.1|5079.1|5085.1|5079.1|5086.5|5080.5|5084.7|5078.7|31
1614562360000|2021-03-01 01:32:40|5085.6|5079.6|5085.1|5079.1|5085.6|5079.6|5085.1|5079.1|0
1614562370000|2021-03-01 01:32:50|5085|5079|5084.7|5078.7|5085|5079|5084.7|5078.7|5
1614562380000|2021-03-01 01:33:00|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|2
1614562390000|2021-03-01 01:33:10|5082.4|5076.4|5082.4|5076.4|5082.4|5076.4|5082.4|5076.4|3
1614562400000|2021-03-01 01:33:20|5082|5076|5081.7|5075.7|5082|5076|5081.5|5075.5|1
1614562410000|2021-03-01 01:33:30|5082.5|5076.5|5083.1|5077.1|5083.1|5077.1|5081.7|5075.7|5
1614562420000|2021-03-01 01:33:40|5082.7|5076.7|5081.3|5075.3|5082.7|5076.7|5081.3|5075.3|2
1614562430000|2021-03-01 01:33:50|5081.2|5075.2|5081.7|5075.7|5082.2|5076.2|5080.8|5074.8|0
1614562440000|2021-03-01 01:34:00|5082.1|5076.1|5082|5076|5082.2|5076.2|5082|5076|1
1614562450000|2021-03-01 01:34:10|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|0
1614562460000|2021-03-01 01:34:20|5080.2|5074.2|5079.3|5073.3|5080.2|5074.2|5079.3|5073.3|6
1614562470000|2021-03-01 01:34:30|5078.9|5072.9|5078.8|5072.8|5078.9|5072.9|5078.8|5072.8|0
1614562480000|2021-03-01 01:34:40|5079.2|5073.2|5078.8|5072.8|5079.3|5073.3|5078.8|5072.8|0
1614562490000|2021-03-01 01:34:50|5079.2|5073.2|5079.2|5073.2|5079.3|5073.3|5078.8|5072.8|1
1614562500000|2021-03-01 01:35:00|5078.8|5072.8|5079.7|5073.7|5079.7|5073.7|5078.8|5072.8|0
1614562510000|2021-03-01 01:35:10|5080.1|5074.1|5079.7|5073.7|5080.1|5074.1|5079.7|5073.7|2
1614562530000|2021-03-01 01:35:30|5079.3|5073.3|5078.8|5072.8|5079.3|5073.3|5078.8|5072.8|0
1614562550000|2021-03-01 01:35:50|5078.4|5072.4|5078.4|5072.4|5078.4|5072.4|5078.4|5072.4|0
1614562560000|2021-03-01 01:36:00|5078.8|5072.8|5079.3|5073.3|5079.3|5073.3|5078.8|5072.8|3
1614562570000|2021-03-01 01:36:10|5079.7|5073.7|5079.3|5073.3|5080.2|5074.2|5079.3|5073.3|5
1614562580000|2021-03-01 01:36:20|5079.7|5073.7|5080.2|5074.2|5080.2|5074.2|5079.7|5073.7|0
1614562590000|2021-03-01 01:36:30|5079.8|5073.8|5080.1|5074.1|5080.1|5074.1|5079.7|5073.7|0
1614562600000|2021-03-01 01:36:40|5080.2|5074.2|5079.7|5073.7|5080.2|5074.2|5079.7|5073.7|0
1614562610000|2021-03-01 01:36:50|5079.3|5073.3|5079.3|5073.3|5079.3|5073.3|5079.3|5073.3|0
1614562620000|2021-03-01 01:37:00|5079.7|5073.7|5082.9|5076.9|5082.9|5076.9|5079.7|5073.7|18
1614562630000|2021-03-01 01:37:10|5081.5|5075.5|5080.6|5074.6|5081.5|5075.5|5080.6|5074.6|3
1614562640000|2021-03-01 01:37:20|5080.2|5074.2|5081.1|5075.1|5081.1|5075.1|5080.2|5074.2|1
1614562650000|2021-03-01 01:37:30|5081|5075|5081.1|5075.1|5081.1|5075.1|5079.8|5073.8|1
1614562660000|2021-03-01 01:37:40|5080.6|5074.6|5080.2|5074.2|5080.6|5074.6|5080.2|5074.2|1
1614562680000|2021-03-01 01:38:00|5079.8|5073.8|5077.4|5071.4|5079.8|5073.8|5077.4|5071.4|9
1614562690000|2021-03-01 01:38:10|5073.8|5067.8|5073.8|5067.8|5073.8|5067.8|5073.7|5067.7|6
1614562700000|2021-03-01 01:38:20|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|1
1614562710000|2021-03-01 01:38:30|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|24
1614562720000|2021-03-01 01:38:40|5070.5|5064.5|5071.1|5065.1|5071.1|5065.1|5069.8|5063.8|4
1614562730000|2021-03-01 01:38:50|5070.7|5064.7|5070.2|5064.2|5070.7|5064.7|5069.8|5063.8|1
1614562740000|2021-03-01 01:39:00|5071.1|5065.1|5071.6|5065.6|5071.6|5065.6|5071.1|5065.1|1
1614562750000|2021-03-01 01:39:10|5071.5|5065.5|5072|5066|5072|5066|5071.5|5065.5|28
1614562760000|2021-03-01 01:39:20|5071.9|5065.9|5071.5|5065.5|5071.9|5065.9|5071.1|5065.1|3
1614562770000|2021-03-01 01:39:30|5071.1|5065.1|5070.7|5064.7|5071.1|5065.1|5070.2|5064.2|3
1614562780000|2021-03-01 01:39:40|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|5070.2|5064.2|6
1614562790000|2021-03-01 01:39:50|5070.7|5064.7|5070.7|5064.7|5071.1|5065.1|5070.7|5064.7|1
1614562800000|2021-03-01 01:40:00|5071.1|5065.1|5069.9|5063.9|5071.1|5065.1|5069.9|5063.9|2
1614562810000|2021-03-01 01:40:10|5070.3|5064.3|5069.9|5063.9|5070.3|5064.3|5069.9|5063.9|1
1614562840000|2021-03-01 01:40:40|5069.3|5063.3|5068.9|5062.9|5069.3|5063.3|5068.4|5062.4|18
1614562850000|2021-03-01 01:40:50|5069.3|5063.3|5069.3|5063.3|5069.9|5063.9|5068.9|5062.9|3
1614562860000|2021-03-01 01:41:00|5069.7|5063.7|5069.9|5063.9|5069.9|5063.9|5069.7|5063.7|0
1614562870000|2021-03-01 01:41:10|5070|5064|5071|5065|5071|5065|5070|5064|1
1614562880000|2021-03-01 01:41:20|5071.9|5065.9|5071.3|5065.3|5071.9|5065.9|5071.3|5065.3|0
1614562890000|2021-03-01 01:41:30|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|0
1614562900000|2021-03-01 01:41:40|5070.8|5064.8|5071.2|5065.2|5071.3|5065.3|5070.7|5064.7|0
1614562910000|2021-03-01 01:41:50|5071.3|5065.3|5071.9|5065.9|5072.8|5066.8|5071.3|5065.3|4
1614562920000|2021-03-01 01:42:00|5071.8|5065.8|5073.8|5067.8|5073.8|5067.8|5071.8|5065.8|6
1614562930000|2021-03-01 01:42:10|5074.6|5068.6|5077.4|5071.4|5077.4|5071.4|5074.6|5068.6|74
1614562940000|2021-03-01 01:42:20|5077.3|5071.3|5077.4|5071.4|5077.4|5071.4|5076.9|5070.9|3
1614562960000|2021-03-01 01:42:40|5077.8|5071.8|5079.2|5073.2|5079.2|5073.2|5077.8|5071.8|24
1614562970000|2021-03-01 01:42:50|||||||||3
1614562980000|2021-03-01 01:43:00|5078.8|5072.8|5077.4|5071.4|5078.8|5072.8|5076.9|5070.9|30
1614562990000|2021-03-01 01:43:10|5076.9|5070.9|5076.1|5070.1|5076.9|5070.9|5076.1|5070.1|4
1614563000000|2021-03-01 01:43:20|||||||||7
1614563010000|2021-03-01 01:43:30|5076.5|5070.5|5077.4|5071.4|5077.4|5071.4|5076.5|5070.5|2
1614563020000|2021-03-01 01:43:40|5077.3|5071.3|5074.5|5068.5|5077.3|5071.3|5074.5|5068.5|8
1614563030000|2021-03-01 01:43:50|5074.9|5068.9|5074.5|5068.5|5074.9|5068.9|5074.5|5068.5|1
1614563040000|2021-03-01 01:44:00|5074.1|5068.1|5073|5067|5074.1|5068.1|5073|5067|12
1614563050000|2021-03-01 01:44:10|5072.6|5066.6|5072.1|5066.1|5072.6|5066.6|5071.1|5065.1|9
1614563060000|2021-03-01 01:44:20|5070.9|5064.9|5071.5|5065.5|5071.5|5065.5|5070.5|5064.5|12
1614563070000|2021-03-01 01:44:30|5071.7|5065.7|5072.5|5066.5|5072.5|5066.5|5071.7|5065.7|1
1614563080000|2021-03-01 01:44:40|5072.1|5066.1|5072.5|5066.5|5073.1|5067.1|5071.7|5065.7|4
1614563090000|2021-03-01 01:44:50|5072.1|5066.1|5071.1|5065.1|5072.1|5066.1|5071.1|5065.1|3
1614563100000|2021-03-01 01:45:00|5070.7|5064.7|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|1
1614563110000|2021-03-01 01:45:10|5071.1|5065.1|5072.1|5066.1|5072.1|5066.1|5071.1|5065.1|11
1614563120000|2021-03-01 01:45:20|5072.2|5066.2|5073.1|5067.1|5073.1|5067.1|5072.1|5066.1|1
1614563130000|2021-03-01 01:45:30|5072.7|5066.7|5072.1|5066.1|5072.7|5066.7|5072.1|5066.1|0
1614563140000|2021-03-01 01:45:40|5072.9|5066.9|5072.1|5066.1|5072.9|5066.9|5072.1|5066.1|4
1614563150000|2021-03-01 01:45:50|5071.7|5065.7|5071.1|5065.1|5071.7|5065.7|5071.1|5065.1|1
1614563160000|2021-03-01 01:46:00|5071|5065|5070|5064|5071|5065|5070|5064|1
1614563170000|2021-03-01 01:46:10|5070.1|5064.1|5071.4|5065.4|5071.4|5065.4|5070.1|5064.1|1
1614563180000|2021-03-01 01:46:20|5071.5|5065.5|5072.1|5066.1|5072.5|5066.5|5071|5065|1
1614563190000|2021-03-01 01:46:30|5071.7|5065.7|5071.1|5065.1|5071.7|5065.7|5071.1|5065.1|0
1614563200000|2021-03-01 01:46:40|5071.2|5065.2|5072.1|5066.1|5072.1|5066.1|5071.2|5065.2|1
1614563210000|2021-03-01 01:46:50|5072.5|5066.5|5074|5068|5074|5068|5072.5|5066.5|2
1614563220000|2021-03-01 01:47:00|5074.4|5068.4|5074.9|5068.9|5074.9|5068.9|5074.4|5068.4|3
1614563230000|2021-03-01 01:47:10|5075.3|5069.3|5075.7|5069.7|5075.7|5069.7|5075.3|5069.3|1
1614563240000|2021-03-01 01:47:20|5076.1|5070.1|5075.8|5069.8|5076.1|5070.1|5075.3|5069.3|2
1614563250000|2021-03-01 01:47:30|5076.2|5070.2|5076.2|5070.2|5076.7|5070.7|5076.2|5070.2|3
1614563260000|2021-03-01 01:47:40|5076.3|5070.3|5076.2|5070.2|5076.7|5070.7|5076.2|5070.2|3
1614563270000|2021-03-01 01:47:50|5076.6|5070.6|5077.1|5071.1|5077.6|5071.6|5076.6|5070.6|1
1614563280000|2021-03-01 01:48:00|5077.5|5071.5|5077.6|5071.6|5077.6|5071.6|5077.1|5071.1|2
1614563290000|2021-03-01 01:48:10|5079|5073|5078.5|5072.5|5079|5073|5077.6|5071.6|18
1614563300000|2021-03-01 01:48:20|||||||||7
1614563310000|2021-03-01 01:48:30|5078.1|5072.1|5078.1|5072.1|5078.1|5072.1|5078.1|5072.1|0
1614563320000|2021-03-01 01:48:40|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|1
1614563330000|2021-03-01 01:48:50|5078.1|5072.1|5077.1|5071.1|5078.1|5072.1|5077.1|5071.1|7
1614563340000|2021-03-01 01:49:00|5077.6|5071.6|5075.8|5069.8|5077.6|5071.6|5075.8|5069.8|1
1614563350000|2021-03-01 01:49:10|5075.9|5069.9|5077.6|5071.6|5077.6|5071.6|5075.9|5069.9|2
1614563360000|2021-03-01 01:49:20|5078.5|5072.5|5078|5072|5078.5|5072.5|5078|5072|12
1614563370000|2021-03-01 01:49:30|5078.1|5072.1|5079.8|5073.8|5079.8|5073.8|5078|5072|12
1614563380000|2021-03-01 01:49:40|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|2
1614563400000|2021-03-01 01:50:00|5080.4|5074.4|5080.3|5074.3|5080.4|5074.4|5080.3|5074.3|1
1614563410000|2021-03-01 01:50:10|5079.9|5073.9|5079.8|5073.8|5080.3|5074.3|5079.8|5073.8|0
1614563430000|2021-03-01 01:50:30|5079.4|5073.4|5079.9|5073.9|5079.9|5073.9|5079.4|5073.4|0
1614563440000|2021-03-01 01:50:40|5079.8|5073.8|5077.6|5071.6|5079.8|5073.8|5077.6|5071.6|8
1614563460000|2021-03-01 01:51:00|5078|5072|5077.6|5071.6|5078|5072|5077.6|5071.6|0
1614563480000|2021-03-01 01:51:20|5078|5072|5078.5|5072.5|5078.5|5072.5|5078|5072|2
1614563490000|2021-03-01 01:51:30|5078.1|5072.1|5079|5073|5079|5073|5078|5072|0
1614563500000|2021-03-01 01:51:40|5079.4|5073.4|5079.4|5073.4|5079.4|5073.4|5079.4|5073.4|6
1614563510000|2021-03-01 01:51:50|5079|5073|5078.5|5072.5|5079|5073|5078.5|5072.5|0
1614563520000|2021-03-01 01:52:00|5078.9|5072.9|5079.9|5073.9|5079.9|5073.9|5078.9|5072.9|1
1614563530000|2021-03-01 01:52:10|5079.4|5073.4|5079.9|5073.9|5079.9|5073.9|5079.4|5073.4|2
1614563540000|2021-03-01 01:52:20|5079.5|5073.5|5079.4|5073.4|5079.5|5073.5|5079.4|5073.4|1
1614563560000|2021-03-01 01:52:40|5079|5073|5078.5|5072.5|5079|5073|5078.5|5072.5|0
1614563570000|2021-03-01 01:52:50|5078.9|5072.9|5079.8|5073.8|5079.8|5073.8|5078.9|5072.9|2
1614563580000|2021-03-01 01:53:00|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1614563590000|2021-03-01 01:53:10|5080.6|5074.6|5079.8|5073.8|5080.6|5074.6|5079.8|5073.8|10
1614563600000|2021-03-01 01:53:20|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|0
1614563610000|2021-03-01 01:53:30|5079.8|5073.8|5079.8|5073.8|5079.9|5073.9|5079.8|5073.8|0
1614563620000|2021-03-01 01:53:40|5079.9|5073.9|5080.7|5074.7|5080.7|5074.7|5079.8|5073.8|2
1614563630000|2021-03-01 01:53:50|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|0
1614563640000|2021-03-01 01:54:00|5079.9|5073.9|5081.2|5075.2|5081.7|5075.7|5079.8|5073.8|17
1614563650000|2021-03-01 01:54:10|5080.8|5074.8|5080.3|5074.3|5080.8|5074.8|5080.3|5074.3|6
1614563660000|2021-03-01 01:54:20|5080.7|5074.7|5080.8|5074.8|5080.8|5074.8|5080.7|5074.7|1
1614563670000|2021-03-01 01:54:30|5080.7|5074.7|5080.8|5074.8|5080.8|5074.8|5080.3|5074.3|0
1614563680000|2021-03-01 01:54:40|5081.2|5075.2|5082.1|5076.1|5082.1|5076.1|5081.2|5075.2|4
1614563690000|2021-03-01 01:54:50|5082.2|5076.2|5082.1|5076.1|5082.2|5076.2|5082.1|5076.1|1
1614563700000|2021-03-01 01:55:00|5081.7|5075.7|5082.1|5076.1|5082.1|5076.1|5081.7|5075.7|1
1614563710000|2021-03-01 01:55:10|5081.6|5075.6|5081.6|5075.6|5081.6|5075.6|5081.6|5075.6|4
1614563720000|2021-03-01 01:55:20|5082.5|5076.5|5081.2|5075.2|5082.5|5076.5|5081.2|5075.2|5
1614563740000|2021-03-01 01:55:40|5081.6|5075.6|5081.2|5075.2|5082.1|5076.1|5081.2|5075.2|0
1614563750000|2021-03-01 01:55:50|5080.8|5074.8|5080.8|5074.8|5080.8|5074.8|5080.8|5074.8|0
1614563760000|2021-03-01 01:56:00|5081.2|5075.2|5082.1|5076.1|5082.1|5076.1|5081.2|5075.2|2
1614563770000|2021-03-01 01:56:10|5081.7|5075.7|5081.2|5075.2|5081.7|5075.7|5080.8|5074.8|2
1614563780000|2021-03-01 01:56:20|5081.1|5075.1|5080.3|5074.3|5081.1|5075.1|5080.3|5074.3|8
1614563790000|2021-03-01 01:56:30|5079.5|5073.5|5079.4|5073.4|5079.5|5073.5|5079.4|5073.4|0
1614563810000|2021-03-01 01:56:50|5079.3|5073.3|5078.5|5072.5|5079.3|5073.3|5078.5|5072.5|0
1614563820000|2021-03-01 01:57:00|5078.9|5072.9|5079.4|5073.4|5079.4|5073.4|5078.1|5072.1|3
1614563830000|2021-03-01 01:57:10|5079.8|5073.8|5080.3|5074.3|5080.3|5074.3|5079.8|5073.8|1
1614563850000|2021-03-01 01:57:30|5079.9|5073.9|5079.4|5073.4|5080.3|5074.3|5079.4|5073.4|2
1614563870000|2021-03-01 01:57:50|5079.5|5073.5|5080.3|5074.3|5080.3|5074.3|5079.5|5073.5|0
1614563880000|2021-03-01 01:58:00|5080.2|5074.2|5077.6|5071.6|5080.2|5074.2|5077.6|5071.6|3
1614563900000|2021-03-01 01:58:20|5077.2|5071.2|5077.2|5071.2|5077.2|5071.2|5077.2|5071.2|0
1614563910000|2021-03-01 01:58:30|5077.6|5071.6|5077.2|5071.2|5077.6|5071.6|5077.2|5071.2|1
1614563920000|2021-03-01 01:58:40|5077.1|5071.1|5076.7|5070.7|5077.1|5071.1|5076.7|5070.7|4
1614563930000|2021-03-01 01:58:50|5077.1|5071.1|5077.2|5071.2|5078|5072|5077.1|5071.1|5
1614563940000|2021-03-01 01:59:00|5076.8|5070.8|5075.8|5069.8|5076.8|5070.8|5075.8|5069.8|3
1614563950000|2021-03-01 01:59:10|5075.4|5069.4|5075.8|5069.8|5075.8|5069.8|5075.4|5069.4|1
1614563960000|2021-03-01 01:59:20|5075.9|5069.9|5076.3|5070.3|5076.3|5070.3|5075.9|5069.9|0
1614563970000|2021-03-01 01:59:30|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|1
1614563980000|2021-03-01 01:59:40|5076.8|5070.8|5076.3|5070.3|5077.6|5071.6|5076.3|5070.3|1
1614563990000|2021-03-01 01:59:50|5075.8|5069.8|5075.8|5069.8|5076.2|5070.2|5075.4|5069.4|4
1614564000000|2021-03-01 02:00:00|5075.4|5069.4|5075.4|5069.4|5075.8|5069.8|5075.4|5069.4|3
1614564010000|2021-03-01 02:00:10|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|5075.4|5069.4|2
1614564030000|2021-03-01 02:00:30|5076.2|5070.2|5076.7|5070.7|5076.7|5070.7|5076.2|5070.2|9
1614564040000|2021-03-01 02:00:40|5076.3|5070.3|5076.7|5070.7|5076.7|5070.7|5076.3|5070.3|6
1614564050000|2021-03-01 02:00:50|5076.6|5070.6|5076.2|5070.2|5076.7|5070.7|5076.2|5070.2|2
1614564060000|2021-03-01 02:01:00|5076.6|5070.6|5078.5|5072.5|5078.5|5072.5|5076.6|5070.6|2
1614564090000|2021-03-01 02:01:30|5078.6|5072.6|5079.4|5073.4|5079.4|5073.4|5078.6|5072.6|1
1614564120000|2021-03-01 02:02:00|5079.8|5073.8|5081.2|5075.2|5081.2|5075.2|5079.8|5073.8|3
1614564130000|2021-03-01 02:02:10|5081.1|5075.1|5080.3|5074.3|5081.1|5075.1|5080.3|5074.3|0
1614564180000|2021-03-01 02:03:00|5079.9|5073.9|5079.4|5073.4|5079.9|5073.9|5079.4|5073.4|1
1614564220000|2021-03-01 02:03:40|5079|5073|5077.6|5071.6|5079|5073|5077.6|5071.6|1
1614564230000|2021-03-01 02:03:50|5077.7|5071.7|5078.5|5072.5|5078.5|5072.5|5077.7|5071.7|3
1614564240000|2021-03-01 02:04:00|5078.9|5072.9|5079|5073|5079|5073|5078.9|5072.9|0
1614564250000|2021-03-01 02:04:10|5078.6|5072.6|5079.4|5073.4|5079.8|5073.8|5078.5|5072.5|7
1614564260000|2021-03-01 02:04:20|5079.5|5073.5|5079.9|5073.9|5079.9|5073.9|5079.4|5073.4|2
1614564270000|2021-03-01 02:04:30|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|8
1614564280000|2021-03-01 02:04:40|5079.9|5073.9|5080.3|5074.3|5080.3|5074.3|5079.9|5073.9|2
1614564300000|2021-03-01 02:05:00|5079.9|5073.9|5078.5|5072.5|5079.9|5073.9|5078.1|5072.1|36
1614564310000|2021-03-01 02:05:10|5078.1|5072.1|5078.5|5072.5|5078.5|5072.5|5078.1|5072.1|5
1614564320000|2021-03-01 02:05:20|5078.9|5072.9|5078.9|5072.9|5078.9|5072.9|5078.9|5072.9|0
1614564340000|2021-03-01 02:05:40|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|2
1614564350000|2021-03-01 02:05:50|5078.9|5072.9|5079.3|5073.3|5079.3|5073.3|5078.9|5072.9|1
1614564360000|2021-03-01 02:06:00|5078.9|5072.9|5079.4|5073.4|5079.4|5073.4|5078.9|5072.9|2
1614564370000|2021-03-01 02:06:10|||||||||3
1614564420000|2021-03-01 02:07:00|5079.6|5073.6|5081.2|5075.2|5081.2|5075.2|5079.6|5073.6|2
1614564440000|2021-03-01 02:07:20|5082.1|5076.1|5082.6|5076.6|5082.6|5076.6|5082.1|5076.1|18
1614564450000|2021-03-01 02:07:30|5082.5|5076.5|5082.1|5076.1|5082.5|5076.5|5082.1|5076.1|0
1614564460000|2021-03-01 02:07:40|5082.5|5076.5|5082.1|5076.1|5082.6|5076.6|5082.1|5076.1|0
1614564480000|2021-03-01 02:08:00|5083|5077|5083|5077|5083|5077|5083|5077|2
1614564490000|2021-03-01 02:08:10|5082.9|5076.9|5083.5|5077.5|5083.9|5077.9|5082.5|5076.5|0
1614564500000|2021-03-01 02:08:20|5083|5077|5082.6|5076.6|5083|5077|5082.6|5076.6|2
1614564510000|2021-03-01 02:08:30|5082.2|5076.2|5082.1|5076.1|5082.2|5076.2|5082.1|5076.1|0
1614564520000|2021-03-01 02:08:40|5082.2|5076.2|5082.7|5076.7|5082.7|5076.7|5082.2|5076.2|0
1614564530000|2021-03-01 02:08:50|5083.1|5077.1|5083.1|5077.1|5083.1|5077.1|5083.1|5077.1|1
1614564540000|2021-03-01 02:09:00|5083|5077|5082.6|5076.6|5083|5077|5082.6|5076.6|1
1614564550000|2021-03-01 02:09:10|5082.7|5076.7|5083.1|5077.1|5083.1|5077.1|5082.7|5076.7|0
1614564560000|2021-03-01 02:09:20|5082.7|5076.7|5082.2|5076.2|5082.7|5076.7|5082.2|5076.2|0
1614564570000|2021-03-01 02:09:30|5081.8|5075.8|5081.3|5075.3|5081.8|5075.8|5081.3|5075.3|10
1614564590000|2021-03-01 02:09:50|5081.4|5075.4|5082.2|5076.2|5082.2|5076.2|5081.4|5075.4|1
1614564600000|2021-03-01 02:10:00|5083.1|5077.1|5082.2|5076.2|5083.1|5077.1|5081.8|5075.8|3
1614564610000|2021-03-01 02:10:10|5082.3|5076.3|5083.1|5077.1|5083.1|5077.1|5082.3|5076.3|0
1614564620000|2021-03-01 02:10:20|5082.6|5076.6|5082.6|5076.6|5082.6|5076.6|5082.6|5076.6|1
1614564630000|2021-03-01 02:10:30|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|0
1614564660000|2021-03-01 02:11:00|5081.4|5075.4|5081.3|5075.3|5081.4|5075.4|5081.3|5075.3|1
1614564720000|2021-03-01 02:12:00|5080.9|5074.9|5080.4|5074.4|5080.9|5074.9|5080.4|5074.4|2
1614564730000|2021-03-01 02:12:10|5081.3|5075.3|5081.3|5075.3|5081.3|5075.3|5081.3|5075.3|1
1614564750000|2021-03-01 02:12:30|5081.2|5075.2|5081.3|5075.3|5081.3|5075.3|5080.4|5074.4|0
1614564770000|2021-03-01 02:12:50|5080.9|5074.9|5080.4|5074.4|5080.9|5074.9|5080.4|5074.4|0
1614564780000|2021-03-01 02:13:00|||||||||1
1614564800000|2021-03-01 02:13:20|||||||||2
1614564840000|2021-03-01 02:14:00|5080.8|5074.8|5081.3|5075.3|5082.2|5076.2|5080.8|5074.8|5
1614564860000|2021-03-01 02:14:20|||||||||1
1614564870000|2021-03-01 02:14:30|5080.9|5074.9|5081.3|5075.3|5081.3|5075.3|5080.9|5074.9|3
1614564880000|2021-03-01 02:14:40|5081.7|5075.7|5081.3|5075.3|5081.7|5075.7|5081.3|5075.3|2
1614564910000|2021-03-01 02:15:10|5080.9|5074.9|5080.9|5074.9|5080.9|5074.9|5080.9|5074.9|0
1614564930000|2021-03-01 02:15:30|5080.4|5074.4|5080.8|5074.8|5080.8|5074.8|5080.4|5074.4|1
1614564960000|2021-03-01 02:16:00|5081.2|5075.2|5081.3|5075.3|5081.3|5075.3|5081.2|5075.2|0
1614564980000|2021-03-01 02:16:20|5080.9|5074.9|5080.5|5074.5|5080.9|5074.9|5080|5074|2
1614565000000|2021-03-01 02:16:40|5080.1|5074.1|5080.7|5074.7|5080.7|5074.7|5080.1|5074.1|3
1614565010000|2021-03-01 02:16:50|5080.3|5074.3|5080.7|5074.7|5080.7|5074.7|5080.3|5074.3|0
1614565030000|2021-03-01 02:17:10|5080.8|5074.8|5081.6|5075.6|5081.6|5075.6|5080.8|5074.8|3
1614565040000|2021-03-01 02:17:20|5081.2|5075.2|5080.7|5074.7|5081.2|5075.2|5080.7|5074.7|0
1614565060000|2021-03-01 02:17:40|||||||||3
1614565080000|2021-03-01 02:18:00|5080.3|5074.3|5079.8|5073.8|5080.3|5074.3|5079.4|5073.4|5
1614565110000|2021-03-01 02:18:30|5081.2|5075.2|5080.7|5074.7|5081.2|5075.2|5080.7|5074.7|6
1614565120000|2021-03-01 02:18:40|||||||||2
1614565130000|2021-03-01 02:18:50|||||||||1
1614565140000|2021-03-01 02:19:00|||||||||2
1614565150000|2021-03-01 02:19:10|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|0
1614565160000|2021-03-01 02:19:20|5080.2|5074.2|5080.7|5074.7|5080.7|5074.7|5080.2|5074.2|1
1614565170000|2021-03-01 02:19:30|5080.9|5074.9|5080.7|5074.7|5080.9|5074.9|5080.5|5074.5|2
1614565180000|2021-03-01 02:19:40|5080.6|5074.6|5079.8|5073.8|5080.6|5074.6|5079.8|5073.8|0
1614565190000|2021-03-01 02:19:50|5080.2|5074.2|5080.7|5074.7|5080.7|5074.7|5079.8|5073.8|2
1614565200000|2021-03-01 02:20:00|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|0
1614565210000|2021-03-01 02:20:10|5080.7|5074.7|5081.1|5075.1|5081.1|5075.1|5080.7|5074.7|1
1614565220000|2021-03-01 02:20:20|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|0
1614565240000|2021-03-01 02:20:40|5081.1|5075.1|5080.7|5074.7|5081.1|5075.1|5080.7|5074.7|0
1614565250000|2021-03-01 02:20:50|5081.1|5075.1|5080.7|5074.7|5081.1|5075.1|5080.7|5074.7|0
1614565260000|2021-03-01 02:21:00|5081.6|5075.6|5080.7|5074.7|5081.6|5075.6|5080.7|5074.7|4
1614565270000|2021-03-01 02:21:10|5081.1|5075.1|5081.6|5075.6|5081.6|5075.6|5081.1|5075.1|0
1614565280000|2021-03-01 02:21:20|5081.5|5075.5|5080.7|5074.7|5081.5|5075.5|5080.7|5074.7|0
1614565290000|2021-03-01 02:21:30|5080.8|5074.8|5081.1|5075.1|5081.6|5075.6|5080.8|5074.8|0
1614565300000|2021-03-01 02:21:40|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5
1614565310000|2021-03-01 02:21:50|5081.1|5075.1|5081.1|5075.1|5081.1|5075.1|5081.1|5075.1|2
1614565320000|2021-03-01 02:22:00|5081.5|5075.5|5081.1|5075.1|5082|5076|5081.1|5075.1|1
1614565330000|2021-03-01 02:22:10|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|1
1614565420000|2021-03-01 02:23:40|||||||||1
1614565430000|2021-03-01 02:23:50|||||||||1
1614565440000|2021-03-01 02:24:00|5080.3|5074.3|5079.8|5073.8|5080.3|5074.3|5079.4|5073.4|2
1614565450000|2021-03-01 02:24:10|5079.9|5073.9|5080.7|5074.7|5080.7|5074.7|5079.9|5073.9|2
1614565470000|2021-03-01 02:24:30|5080.8|5074.8|5080.7|5074.7|5080.8|5074.8|5080.7|5074.7|1
1614565500000|2021-03-01 02:25:00|5081.1|5075.1|5081.6|5075.6|5081.6|5075.6|5081.1|5075.1|3
1614565510000|2021-03-01 02:25:10|5082|5076|5081.6|5075.6|5082.1|5076.1|5081.6|5075.6|0
1614565520000|2021-03-01 02:25:20|5082|5076|5081.6|5075.6|5082|5076|5081.6|5075.6|1
1614565540000|2021-03-01 02:25:40|5081.2|5075.2|5080.7|5074.7|5081.2|5075.2|5080.7|5074.7|10
1614565550000|2021-03-01 02:25:50|5081.1|5075.1|5080.7|5074.7|5081.1|5075.1|5080.7|5074.7|0
1614565560000|2021-03-01 02:26:00|5081.1|5075.1|5080.7|5074.7|5081.2|5075.2|5080.7|5074.7|0
1614565590000|2021-03-01 02:26:30|||||||||1
1614565600000|2021-03-01 02:26:40|5081.1|5075.1|5080.7|5074.7|5081.1|5075.1|5080.7|5074.7|1
1614565640000|2021-03-01 02:27:20|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.2|5074.2|2
1614565660000|2021-03-01 02:27:40|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|0
1614565680000|2021-03-01 02:28:00|5081.1|5075.1|5080.7|5074.7|5081.2|5075.2|5080.7|5074.7|1
1614565690000|2021-03-01 02:28:10|5081.1|5075.1|5081.2|5075.2|5081.2|5075.2|5081.1|5075.1|0
1614565710000|2021-03-01 02:28:30|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|1
1614565770000|2021-03-01 02:29:30|5082.1|5076.1|5080.7|5074.7|5082.1|5076.1|5080.7|5074.7|10
1614565790000|2021-03-01 02:29:50|||||||||1
1614565800000|2021-03-01 02:30:00|5080.3|5074.3|5080.7|5074.7|5081.1|5075.1|5080.2|5074.2|6
1614565830000|2021-03-01 02:30:30|5079.8|5073.8|5079.8|5073.8|5079.8|5073.8|5079.8|5073.8|1
1614565850000|2021-03-01 02:30:50|5080.2|5074.2|5079.8|5073.8|5080.7|5074.7|5079.8|5073.8|1
1614565860000|2021-03-01 02:31:00|5079.3|5073.3|5077.9|5071.9|5079.3|5073.3|5077.9|5071.9|16
1614565870000|2021-03-01 02:31:10|5077.5|5071.5|5077.9|5071.9|5077.9|5071.9|5077.5|5071.5|13
1614565890000|2021-03-01 02:31:30|5077.5|5071.5|5075.7|5069.7|5077.5|5071.5|5075.7|5069.7|19
1614565900000|2021-03-01 02:31:40|5075.2|5069.2|5073.9|5067.9|5075.2|5069.2|5073.9|5067.9|17
1614565910000|2021-03-01 02:31:50|5074.3|5068.3|5074.8|5068.8|5074.8|5068.8|5074.3|5068.3|3
1614565920000|2021-03-01 02:32:00|5074.7|5068.7|5074.3|5068.3|5074.7|5068.7|5073.9|5067.9|1
1614565940000|2021-03-01 02:32:20|5074.7|5068.7|5075.1|5069.1|5075.2|5069.2|5074.7|5068.7|5
1614565950000|2021-03-01 02:32:30|5074.3|5068.3|5071.4|5065.4|5074.3|5068.3|5071.4|5065.4|18
1614565960000|2021-03-01 02:32:40|||||||||7
1614565970000|2021-03-01 02:32:50|5071.8|5065.8|5071|5065|5072.4|5066.4|5071|5065|7
1614565980000|2021-03-01 02:33:00|5070.9|5064.9|5068.9|5062.9|5070.9|5064.9|5068.9|5062.9|19
1614565990000|2021-03-01 02:33:10|5068.8|5062.8|5068.9|5062.9|5068.9|5062.9|5068.8|5062.8|5
1614566000000|2021-03-01 02:33:20|||||||||5
1614566010000|2021-03-01 02:33:30|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5
1614566030000|2021-03-01 02:33:50|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|1
1614566040000|2021-03-01 02:34:00|5069.4|5063.4|5070.9|5064.9|5070.9|5064.9|5069.4|5063.4|12
1614566050000|2021-03-01 02:34:10|5072.3|5066.3|5072.4|5066.4|5072.4|5066.4|5071.4|5065.4|9
1614566060000|2021-03-01 02:34:20|5072.5|5066.5|5073.4|5067.4|5073.4|5067.4|5072.5|5066.5|1
1614566080000|2021-03-01 02:34:40|5073.3|5067.3|5073.4|5067.4|5073.4|5067.4|5072.4|5066.4|2
1614566090000|2021-03-01 02:34:50|5073.8|5067.8|5072.9|5066.9|5073.8|5067.8|5072.9|5066.9|1
1614566100000|2021-03-01 02:35:00|5073.3|5067.3|5075.6|5069.6|5075.7|5069.7|5073.3|5067.3|12
1614566110000|2021-03-01 02:35:10|5075.7|5069.7|5076.6|5070.6|5076.6|5070.6|5075.7|5069.7|13
1614566120000|2021-03-01 02:35:20|5076.2|5070.2|5075.7|5069.7|5076.2|5070.2|5075.7|5069.7|1
1614566130000|2021-03-01 02:35:30|5075.6|5069.6|5075.2|5069.2|5075.6|5069.6|5075.2|5069.2|4
1614566140000|2021-03-01 02:35:40|5075.6|5069.6|5078.4|5072.4|5078.4|5072.4|5075.2|5069.2|10
1614566150000|2021-03-01 02:35:50|5078.3|5072.3|5077.9|5071.9|5078.3|5072.3|5077.9|5071.9|9
1614566180000|2021-03-01 02:36:20|5077.8|5071.8|5076.9|5070.9|5077.8|5071.8|5076.9|5070.9|12
1614566190000|2021-03-01 02:36:30|5076.1|5070.1|5075.2|5069.2|5076.1|5070.1|5075.2|5069.2|2
1614566200000|2021-03-01 02:36:40|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|6
1614566210000|2021-03-01 02:36:50|5076.1|5070.1|5076.1|5070.1|5076.5|5070.5|5076.1|5070.1|2
1614566220000|2021-03-01 02:37:00|5075.7|5069.7|5076.1|5070.1|5076.1|5070.1|5075.7|5069.7|3
1614566230000|2021-03-01 02:37:10|5076.2|5070.2|5077|5071|5077|5071|5076.2|5070.2|1
1614566240000|2021-03-01 02:37:20|5077.1|5071.1|5078.8|5072.8|5078.8|5072.8|5077.1|5071.1|12
1614566260000|2021-03-01 02:37:40|5079.2|5073.2|5079.3|5073.3|5079.3|5073.3|5079.2|5073.2|1
1614566270000|2021-03-01 02:37:50|5079.7|5073.7|5078.8|5072.8|5079.7|5073.7|5078.8|5072.8|2
1614566280000|2021-03-01 02:38:00|5078.9|5072.9|5078.8|5072.8|5078.9|5072.9|5078.8|5072.8|1
1614566300000|2021-03-01 02:38:20|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|1
1614566310000|2021-03-01 02:38:30|5080.1|5074.1|5080.2|5074.2|5080.2|5074.2|5080.1|5074.1|0
1614566320000|2021-03-01 02:38:40|5080.1|5074.1|5080.2|5074.2|5080.2|5074.2|5079.3|5073.3|15
1614566330000|2021-03-01 02:38:50|5081.1|5075.1|5081.5|5075.5|5081.5|5075.5|5081.1|5075.1|11
1614566350000|2021-03-01 02:39:10|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|2
1614566360000|2021-03-01 02:39:20|5080.2|5074.2|5079.7|5073.7|5080.2|5074.2|5079.7|5073.7|2
1614566390000|2021-03-01 02:39:50|5079.6|5073.6|5078.8|5072.8|5079.6|5073.6|5078.8|5072.8|1
1614566400000|2021-03-01 02:40:00|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5078.8|5072.8|1
1614566410000|2021-03-01 02:40:10|5080.1|5074.1|5080.5|5074.5|5080.5|5074.5|5080.1|5074.1|0
1614566420000|2021-03-01 02:40:20|5081|5075|5080.6|5074.6|5081.5|5075.5|5080.6|5074.6|2
1614566430000|2021-03-01 02:40:30|5081|5075|5081|5075|5081|5075|5081|5075|0
1614566440000|2021-03-01 02:40:40|5080.6|5074.6|5081|5075|5081|5075|5080.6|5074.6|0
1614566450000|2021-03-01 02:40:50|5080.6|5074.6|5081.5|5075.5|5081.5|5075.5|5080.6|5074.6|2
1614566460000|2021-03-01 02:41:00|5081.4|5075.4|5080.6|5074.6|5081.4|5075.4|5080.6|5074.6|1
1614566470000|2021-03-01 02:41:10|5080.5|5074.5|5080.6|5074.6|5080.6|5074.6|5080.5|5074.5|0
1614566480000|2021-03-01 02:41:20|5080.5|5074.5|5079.7|5073.7|5080.5|5074.5|5079.7|5073.7|0
1614566490000|2021-03-01 02:41:30|5080.1|5074.1|5080.6|5074.6|5080.6|5074.6|5080.1|5074.1|0
1614566500000|2021-03-01 02:41:40|5081|5075|5079.7|5073.7|5081|5075|5079.7|5073.7|2
1614566520000|2021-03-01 02:42:00|5079.9|5073.9|5080.6|5074.6|5080.6|5074.6|5079.3|5073.3|13
1614566530000|2021-03-01 02:42:10|5080.2|5074.2|5079.7|5073.7|5080.2|5074.2|5079.7|5073.7|2
1614566540000|2021-03-01 02:42:20|5079.3|5073.3|5078.7|5072.7|5079.3|5073.3|5078.7|5072.7|3
1614566550000|2021-03-01 02:42:30|5077.9|5071.9|5078.7|5072.7|5078.7|5072.7|5077.9|5071.9|0
1614566560000|2021-03-01 02:42:40|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|0
1614566570000|2021-03-01 02:42:50|5078.7|5072.7|5077.9|5071.9|5078.7|5072.7|5077.9|5071.9|1
1614566580000|2021-03-01 02:43:00|5077.5|5071.5|5076.1|5070.1|5077.5|5071.5|5076.1|5070.1|2
1614566590000|2021-03-01 02:43:10|5076.5|5070.5|5077.9|5071.9|5077.9|5071.9|5076.5|5070.5|0
1614566600000|2021-03-01 02:43:20|5077.5|5071.5|5077|5071|5077.5|5071.5|5077|5071|0
1614566610000|2021-03-01 02:43:30|5076.6|5070.6|5077|5071|5077|5071|5076.5|5070.5|1
1614566630000|2021-03-01 02:43:50|5077.4|5071.4|5077|5071|5077.4|5071.4|5076.6|5070.6|1
1614566640000|2021-03-01 02:44:00|5076.6|5070.6|5077|5071|5077|5071|5076.6|5070.6|1
1614566660000|2021-03-01 02:44:20|5076.6|5070.6|5077|5071|5077.4|5071.4|5076.6|5070.6|2
1614566670000|2021-03-01 02:44:30|5078.2|5072.2|5077.4|5071.4|5078.4|5072.4|5077.4|5071.4|5
1614566680000|2021-03-01 02:44:40|5077.5|5071.5|5077.9|5071.9|5077.9|5071.9|5077.5|5071.5|0
1614566690000|2021-03-01 02:44:50|5078.7|5072.7|5078.3|5072.3|5078.7|5072.7|5078.3|5072.3|2
1614566710000|2021-03-01 02:45:10|5078.7|5072.7|5078.4|5072.4|5078.8|5072.8|5078.4|5072.4|5
1614566720000|2021-03-01 02:45:20|||||||||2
1614566730000|2021-03-01 02:45:30|5079.3|5073.3|5079.3|5073.3|5079.3|5073.3|5079.3|5073.3|3
1614566740000|2021-03-01 02:45:40|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|2
1614566750000|2021-03-01 02:45:50|5079.3|5073.3|5078.8|5072.8|5079.3|5073.3|5078.8|5072.8|0
1614566760000|2021-03-01 02:46:00|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5078.8|5072.8|5
1614566770000|2021-03-01 02:46:10|5079.3|5073.3|5078.8|5072.8|5079.3|5073.3|5078.8|5072.8|1
1614566790000|2021-03-01 02:46:30|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|3
1614566800000|2021-03-01 02:46:40|5080.1|5074.1|5080.2|5074.2|5080.2|5074.2|5079.7|5073.7|1
1614566810000|2021-03-01 02:46:50|5079.7|5073.7|5078.8|5072.8|5079.7|5073.7|5078.8|5072.8|5
1614566820000|2021-03-01 02:47:00|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|0
1614566830000|2021-03-01 02:47:10|5079.3|5073.3|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|0
1614566840000|2021-03-01 02:47:20|5079.8|5073.8|5079.3|5073.3|5079.8|5073.8|5079.3|5073.3|1
1614566850000|2021-03-01 02:47:30|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|2
1614566900000|2021-03-01 02:48:20|5079.8|5073.8|5079.7|5073.7|5080.2|5074.2|5079.7|5073.7|0
1614566920000|2021-03-01 02:48:40|||||||||13
1614566930000|2021-03-01 02:48:50|5078.9|5072.9|5078.8|5072.8|5078.9|5072.9|5078.8|5072.8|1
1614566940000|2021-03-01 02:49:00|5079.2|5073.2|5078.8|5072.8|5079.7|5073.7|5078.8|5072.8|1
1614566950000|2021-03-01 02:49:10|5079|5073|5079|5073|5079|5073|5079|5073|3
1614566960000|2021-03-01 02:49:20|5078.6|5072.6|5076.8|5070.8|5078.6|5072.6|5076.8|5070.8|5
1614566970000|2021-03-01 02:49:30|5075.9|5069.9|5075.9|5069.9|5076.3|5070.3|5075.9|5069.9|1
1614566980000|2021-03-01 02:49:40|5076.3|5070.3|5075.9|5069.9|5076.3|5070.3|5075.9|5069.9|2
1614566990000|2021-03-01 02:49:50|5076.3|5070.3|5076.8|5070.8|5076.8|5070.8|5075.9|5069.9|3
1614567000000|2021-03-01 02:50:00|5077.2|5071.2|5077.7|5071.7|5077.7|5071.7|5077.2|5071.2|14
1614567010000|2021-03-01 02:50:10|5077.6|5071.6|5078.1|5072.1|5078.5|5072.5|5077.2|5071.2|2
1614567020000|2021-03-01 02:50:20|5078.5|5072.5|5078.1|5072.1|5079|5073|5078.1|5072.1|1
1614567040000|2021-03-01 02:50:40|5078.9|5072.9|5079.9|5073.9|5080|5074|5078.9|5072.9|2
1614567060000|2021-03-01 02:51:00|5080.4|5074.4|5080.4|5074.4|5080.4|5074.4|5079.9|5073.9|2
1614567070000|2021-03-01 02:51:10|5081.1|5075.1|5081.9|5075.9|5082|5076|5080.6|5074.6|16
1614567080000|2021-03-01 02:51:20|5082|5076|5081.8|5075.8|5082|5076|5081.7|5075.7|3
1614567090000|2021-03-01 02:51:30|5081.7|5075.7|5082.2|5076.2|5082.2|5076.2|5081.3|5075.3|3
1614567110000|2021-03-01 02:51:50|5081.8|5075.8|5081.3|5075.3|5081.8|5075.8|5081.3|5075.3|3
1614567120000|2021-03-01 02:52:00|5081.7|5075.7|5082.2|5076.2|5082.2|5076.2|5081.7|5075.7|1
1614567130000|2021-03-01 02:52:10|||||||||1
1614567150000|2021-03-01 02:52:30|5081.8|5075.8|5081.3|5075.3|5081.8|5075.8|5081.3|5075.3|0
1614567170000|2021-03-01 02:52:50|5081.1|5075.1|5081.1|5075.1|5081.1|5075.1|5081.1|5075.1|0
1614567180000|2021-03-01 02:53:00|5081.6|5075.6|5082.5|5076.5|5083.5|5077.5|5081.6|5075.6|10
1614567190000|2021-03-01 02:53:10|5082.9|5076.9|5083|5077|5083|5077|5082.9|5076.9|0
1614567200000|2021-03-01 02:53:20|5083.4|5077.4|5083|5077|5083.5|5077.5|5083|5077|0
1614567230000|2021-03-01 02:53:50|5082.9|5076.9|5082|5076|5082.9|5076.9|5082|5076|1
1614567240000|2021-03-01 02:54:00|5081.6|5075.6|5079.3|5073.3|5081.6|5075.6|5078.8|5072.8|34
1614567250000|2021-03-01 02:54:10|5079.7|5073.7|5080.7|5074.7|5080.7|5074.7|5079.7|5073.7|0
1614567260000|2021-03-01 02:54:20|5080.3|5074.3|5081.1|5075.1|5081.1|5075.1|5080.2|5074.2|0
1614567280000|2021-03-01 02:54:40|5080.7|5074.7|5080.2|5074.2|5080.7|5074.7|5080.2|5074.2|0
1614567290000|2021-03-01 02:54:50|5079.8|5073.8|5079.8|5073.8|5079.8|5073.8|5079.8|5073.8|0
1614567300000|2021-03-01 02:55:00|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|4
1614567310000|2021-03-01 02:55:10|5079.8|5073.8|5079.3|5073.3|5079.8|5073.8|5079.3|5073.3|3
1614567330000|2021-03-01 02:55:30|5078.9|5072.9|5077|5071|5078.9|5072.9|5077|5071|4
1614567340000|2021-03-01 02:55:40|5076.6|5070.6|5077|5071|5077|5071|5076.6|5070.6|0
1614567350000|2021-03-01 02:55:50|5077.4|5071.4|5077.5|5071.5|5077.5|5071.5|5077.4|5071.4|0
1614567360000|2021-03-01 02:56:00|5077.1|5071.1|5077|5071|5077.1|5071.1|5076.6|5070.6|1
1614567370000|2021-03-01 02:56:10|5077.4|5071.4|5078.4|5072.4|5078.4|5072.4|5077.4|5071.4|0
1614567380000|2021-03-01 02:56:20|5077.6|5071.6|5077|5071|5077.6|5071.6|5077|5071|2
1614567390000|2021-03-01 02:56:30|5076.6|5070.6|5076.2|5070.2|5076.6|5070.6|5076.2|5070.2|0
1614567400000|2021-03-01 02:56:40|5075.8|5069.8|5074.8|5068.8|5075.8|5069.8|5074.8|5068.8|4
1614567410000|2021-03-01 02:56:50|5074.7|5068.7|5073.9|5067.9|5075.2|5069.2|5073.9|5067.9|1
1614567420000|2021-03-01 02:57:00|5074.7|5068.7|5075.2|5069.2|5075.7|5069.7|5074.7|5068.7|0
1614567440000|2021-03-01 02:57:20|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|0
1614567450000|2021-03-01 02:57:30|5075.6|5069.6|5075.2|5069.2|5075.7|5069.7|5075.2|5069.2|0
1614567460000|2021-03-01 02:57:40|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5074.7|5068.7|0
1614567480000|2021-03-01 02:58:00|5075.2|5069.2|5074.8|5068.8|5075.2|5069.2|5074.8|5068.8|0
1614567500000|2021-03-01 02:58:20|5075.2|5069.2|5074.8|5068.8|5075.7|5069.7|5074.8|5068.8|0
1614567510000|2021-03-01 02:58:30|5074.7|5068.7|5073.9|5067.9|5074.7|5068.7|5073.9|5067.9|0
1614567520000|2021-03-01 02:58:40|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5073.9|5067.9|1
1614567530000|2021-03-01 02:58:50|5074.7|5068.7|5074.8|5068.8|5074.8|5068.8|5074.7|5068.7|0
1614567540000|2021-03-01 02:59:00|5074.9|5068.9|5075.7|5069.7|5075.8|5069.8|5074.9|5068.9|3
1614567550000|2021-03-01 02:59:10|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|0
1614567570000|2021-03-01 02:59:30|5077|5071|5077|5071|5077.5|5071.5|5077|5071|1
1614567580000|2021-03-01 02:59:40|5077.8|5071.8|5077|5071|5077.8|5071.8|5076.5|5070.5|1
1614567590000|2021-03-01 02:59:50|5076.9|5070.9|5077|5071|5077|5071|5076.9|5070.9|0
1614567600000|2021-03-01 03:00:00|5076.6|5070.6|5075.7|5069.7|5076.6|5070.6|5075.3|5069.3|4
1614567610000|2021-03-01 03:00:10|5075.3|5069.3|5074.8|5068.8|5075.7|5069.7|5074.8|5068.8|4
1614567620000|2021-03-01 03:00:20|5074|5068|5074.8|5068.8|5075.2|5069.2|5073.9|5067.9|0
1614567630000|2021-03-01 03:00:30|5075.2|5069.2|5075.7|5069.7|5075.7|5069.7|5075.2|5069.2|0
1614567640000|2021-03-01 03:00:40|5075.6|5069.6|5074.8|5068.8|5075.6|5069.6|5074.8|5068.8|0
1614567650000|2021-03-01 03:00:50|5074.4|5068.4|5073.9|5067.9|5074.4|5068.4|5073.9|5067.9|1
1614567660000|2021-03-01 03:01:00|5074.3|5068.3|5074.8|5068.8|5074.8|5068.8|5073.9|5067.9|0
1614567670000|2021-03-01 03:01:10|5075.2|5069.2|5074.8|5068.8|5075.3|5069.3|5074.8|5068.8|1
1614567710000|2021-03-01 03:01:50|5074.7|5068.7|5072.1|5066.1|5074.7|5068.7|5072.1|5066.1|1
1614567720000|2021-03-01 03:02:00|5072.9|5066.9|5073.9|5067.9|5073.9|5067.9|5072.9|5066.9|0
1614567730000|2021-03-01 03:02:10|5073.5|5067.5|5073.9|5067.9|5073.9|5067.9|5073|5067|11
1614567750000|2021-03-01 03:02:30|5073.5|5067.5|5073|5067|5073.5|5067.5|5073|5067|1
1614567770000|2021-03-01 03:02:50|5072.9|5066.9|5071.6|5065.6|5072.9|5066.9|5071.6|5065.6|0
1614567780000|2021-03-01 03:03:00|5071.2|5065.2|5072.1|5066.1|5072.1|5066.1|5071.2|5065.2|1
1614567790000|2021-03-01 03:03:10|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|2
1614567800000|2021-03-01 03:03:20|5070.8|5064.8|5070.3|5064.3|5070.8|5064.8|5070.3|5064.3|11
1614567810000|2021-03-01 03:03:30|5069.9|5063.9|5069.4|5063.4|5069.9|5063.9|5069.4|5063.4|1
1614567830000|2021-03-01 03:03:50|5069|5063|5067.1|5061.1|5069|5063|5067.1|5061.1|5
1614567840000|2021-03-01 03:04:00|5066.7|5060.7|5068.5|5062.5|5068.5|5062.5|5066.3|5060.3|6
1614567850000|2021-03-01 03:04:10|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|5068.1|5062.1|5
1614567860000|2021-03-01 03:04:20|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|0
1614567870000|2021-03-01 03:04:30|5068.1|5062.1|5067.6|5061.6|5068.1|5062.1|5066.7|5060.7|10
1614567880000|2021-03-01 03:04:40|5067.5|5061.5|5067.1|5061.1|5067.5|5061.5|5067.1|5061.1|0
1614567890000|2021-03-01 03:04:50|5066.7|5060.7|5064.3|5058.3|5066.7|5060.7|5064.3|5058.3|37
1614567900000|2021-03-01 03:05:00|5064.8|5058.8|5066.7|5060.7|5066.7|5060.7|5064.4|5058.4|17
1614567910000|2021-03-01 03:05:10|5067.1|5061.1|5067.1|5061.1|5067.1|5061.1|5067.1|5061.1|0
1614567920000|2021-03-01 03:05:20|5067.2|5061.2|5068.5|5062.5|5069|5063|5067.1|5061.1|10
1614567930000|2021-03-01 03:05:30|5068.6|5062.6|5069.4|5063.4|5069.9|5063.9|5068.6|5062.6|15
1614567940000|2021-03-01 03:05:40|5068.6|5062.6|5068.5|5062.5|5068.6|5062.6|5068.5|5062.5|2
1614567950000|2021-03-01 03:05:50|5068.9|5062.9|5068.5|5062.5|5068.9|5062.9|5068.5|5062.5|1
1614567960000|2021-03-01 03:06:00|5068.1|5062.1|5068.5|5062.5|5068.9|5062.9|5068.1|5062.1|0
1614567970000|2021-03-01 03:06:10|5068.9|5062.9|5068.5|5062.5|5069|5063|5068.1|5062.1|1
1614567980000|2021-03-01 03:06:20|5068.9|5062.9|5069.9|5063.9|5069.9|5063.9|5068.9|5062.9|5
1614567990000|2021-03-01 03:06:30|5070.8|5064.8|5070.3|5064.3|5070.8|5064.8|5070.3|5064.3|7
1614568010000|2021-03-01 03:06:50|5070.7|5064.7|5070.3|5064.3|5070.8|5064.8|5070.3|5064.3|2
1614568020000|2021-03-01 03:07:00|5070.2|5064.2|5070.3|5064.3|5070.3|5064.3|5069.4|5063.4|1
1614568030000|2021-03-01 03:07:10|5070.7|5064.7|5069.9|5063.9|5070.8|5064.8|5069.9|5063.9|2
1614568040000|2021-03-01 03:07:20|5070.3|5064.3|5070.3|5064.3|5070.3|5064.3|5070.2|5064.2|3
1614568050000|2021-03-01 03:07:30|5069.9|5063.9|5069.8|5063.8|5069.9|5063.9|5069.4|5063.4|2
1614568060000|2021-03-01 03:07:40|5070.2|5064.2|5069.8|5063.8|5070.2|5064.2|5069.8|5063.8|0
1614568070000|2021-03-01 03:07:50|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|0
1614568080000|2021-03-01 03:08:00|5069.8|5063.8|5069.8|5063.8|5070.2|5064.2|5068.9|5062.9|5
1614568090000|2021-03-01 03:08:10|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069|5063|3
1614568100000|2021-03-01 03:08:20|5069.8|5063.8|5069.4|5063.4|5069.8|5063.8|5069.4|5063.4|0
1614568130000|2021-03-01 03:08:50|5069.8|5063.8|5070.2|5064.2|5070.8|5064.8|5069.4|5063.4|2
1614568140000|2021-03-01 03:09:00|5070.3|5064.3|5070.3|5064.3|5070.3|5064.3|5070.3|5064.3|0
1614568150000|2021-03-01 03:09:10|5069.9|5063.9|5070.3|5064.3|5070.8|5064.8|5069.9|5063.9|1
1614568160000|2021-03-01 03:09:20|5070.7|5064.7|5072.5|5066.5|5072.5|5066.5|5070.7|5064.7|4
1614568170000|2021-03-01 03:09:30|5072.6|5066.6|5072.1|5066.1|5072.6|5066.6|5072.1|5066.1|7
1614568190000|2021-03-01 03:09:50|5072.5|5066.5|5073|5067|5073.5|5067.5|5072.5|5066.5|1
1614568200000|2021-03-01 03:10:00|5073.4|5067.4|5073|5067|5073.5|5067.5|5072.5|5066.5|4
1614568210000|2021-03-01 03:10:10|5073.4|5067.4|5073.4|5067.4|5073.4|5067.4|5073|5067|7
1614568220000|2021-03-01 03:10:20|5073|5067|5073.4|5067.4|5073.4|5067.4|5073|5067|0
1614568230000|2021-03-01 03:10:30|5073|5067|5073.5|5067.5|5073.5|5067.5|5073|5067|0
1614568240000|2021-03-01 03:10:40|5075.3|5069.3|5074.8|5068.8|5075.3|5069.3|5074.8|5068.8|8
1614568250000|2021-03-01 03:10:50|5075.2|5069.2|5076.6|5070.6|5076.6|5070.6|5074.8|5068.8|6
1614568260000|2021-03-01 03:11:00|5077|5071|5076.2|5070.2|5077|5071|5075.7|5069.7|2
1614568270000|2021-03-01 03:11:10|5076.1|5070.1|5075.7|5069.7|5076.1|5070.1|5075.2|5069.2|9
1614568280000|2021-03-01 03:11:20|5076.1|5070.1|5076.6|5070.6|5076.7|5070.7|5075.7|5069.7|1
1614568290000|2021-03-01 03:11:30|5077|5071|5077.1|5071.1|5077.1|5071.1|5077|5071|6
1614568300000|2021-03-01 03:11:40|5078.4|5072.4|5078.9|5072.9|5078.9|5072.9|5078.4|5072.4|10
1614568310000|2021-03-01 03:11:50|5078.8|5072.8|5077.5|5071.5|5078.9|5072.9|5077.5|5071.5|6
1614568320000|2021-03-01 03:12:00|5077.4|5071.4|5077.5|5071.5|5077.5|5071.5|5077.4|5071.4|10
1614568330000|2021-03-01 03:12:10|5077.9|5071.9|5078.4|5072.4|5078.8|5072.8|5077.9|5071.9|0
1614568340000|2021-03-01 03:12:20|5078.3|5072.3|5077.5|5071.5|5078.3|5072.3|5077.5|5071.5|14
1614568350000|2021-03-01 03:12:30|5077.9|5071.9|5076.6|5070.6|5077.9|5071.9|5076.6|5070.6|0
1614568360000|2021-03-01 03:12:40|5076.2|5070.2|5076.6|5070.6|5076.6|5070.6|5076.2|5070.2|1
1614568370000|2021-03-01 03:12:50|5076.7|5070.7|5076.6|5070.6|5076.7|5070.7|5076.6|5070.6|1
1614568410000|2021-03-01 03:13:30|5076.2|5070.2|5075.7|5069.7|5076.2|5070.2|5075.7|5069.7|2
1614568430000|2021-03-01 03:13:50|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|1
1614568440000|2021-03-01 03:14:00|5075.2|5069.2|5074.8|5068.8|5075.2|5069.2|5074.8|5068.8|0
1614568450000|2021-03-01 03:14:10|5074.4|5068.4|5074.8|5068.8|5074.8|5068.8|5074.4|5068.4|2
1614568460000|2021-03-01 03:14:20|5074.9|5068.9|5075.7|5069.7|5075.7|5069.7|5074.9|5068.9|1
1614568470000|2021-03-01 03:14:30|5075.6|5069.6|5075.6|5069.6|5075.6|5069.6|5075.2|5069.2|0
1614568480000|2021-03-01 03:14:40|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|0
1614568490000|2021-03-01 03:14:50|5076.1|5070.1|5075.7|5069.7|5076.1|5070.1|5075.7|5069.7|0
1614568500000|2021-03-01 03:15:00|5075.3|5069.3|5074.8|5068.8|5075.3|5069.3|5074.8|5068.8|2
1614568510000|2021-03-01 03:15:10|5074.9|5068.9|5074.8|5068.8|5074.9|5068.9|5074.4|5068.4|1
1614568520000|2021-03-01 03:15:20|5073.2|5067.2|5073|5067|5073.2|5067.2|5073|5067|7
1614568560000|2021-03-01 03:16:00|5073.5|5067.5|5074.4|5068.4|5074.4|5068.4|5073.5|5067.5|4
1614568570000|2021-03-01 03:16:10|5074.8|5068.8|5074.8|5068.8|5075.7|5069.7|5074.8|5068.8|3
1614568590000|2021-03-01 03:16:30|5075.2|5069.2|5075.3|5069.3|5075.7|5069.7|5075.2|5069.2|0
1614568600000|2021-03-01 03:16:40|5075.7|5069.7|5075.3|5069.3|5075.7|5069.7|5075.3|5069.3|0
1614568610000|2021-03-01 03:16:50|5075.2|5069.2|5074.8|5068.8|5075.2|5069.2|5074.8|5068.8|1
1614568620000|2021-03-01 03:17:00|||||||||8
1614568630000|2021-03-01 03:17:10|5075.2|5069.2|5074.8|5068.8|5075.2|5069.2|5074.8|5068.8|0
1614568640000|2021-03-01 03:17:20|5074|5068|5074.3|5068.3|5074.3|5068.3|5073.9|5067.9|1
1614568650000|2021-03-01 03:17:30|5073.9|5067.9|5073.9|5067.9|5073.9|5067.9|5073.9|5067.9|0
1614568660000|2021-03-01 03:17:40|5074.3|5068.3|5074.8|5068.8|5074.8|5068.8|5074.3|5068.3|1
1614568670000|2021-03-01 03:17:50|5075.2|5069.2|5074.8|5068.8|5075.2|5069.2|5074.8|5068.8|0
1614568680000|2021-03-01 03:18:00|5074.7|5068.7|5075.7|5069.7|5075.7|5069.7|5074.3|5068.3|4
1614568690000|2021-03-01 03:18:10|5074.9|5068.9|5074.8|5068.8|5075.2|5069.2|5074.8|5068.8|1
1614568700000|2021-03-01 03:18:20|5074.7|5068.7|5074.8|5068.8|5075.2|5069.2|5074.3|5068.3|0
1614568720000|2021-03-01 03:18:40|||||||||1
1614568730000|2021-03-01 03:18:50|5074.9|5068.9|5075.7|5069.7|5075.7|5069.7|5074.9|5068.9|2
1614568740000|2021-03-01 03:19:00|5075.3|5069.3|5074.8|5068.8|5075.7|5069.7|5074.8|5068.8|1
1614568750000|2021-03-01 03:19:10|5074.4|5068.4|5073|5067|5074.4|5068.4|5073|5067|6
1614568760000|2021-03-01 03:19:20|5073.4|5067.4|5073.9|5067.9|5073.9|5067.9|5073.4|5067.4|1
1614568770000|2021-03-01 03:19:30|5073.5|5067.5|5073|5067|5073.5|5067.5|5073|5067|0
1614568780000|2021-03-01 03:19:40|5072.9|5066.9|5072.1|5066.1|5072.9|5066.9|5072.1|5066.1|1
1614568800000|2021-03-01 03:20:00|5072.5|5066.5|5072.6|5066.6|5072.6|5066.6|5072.5|5066.5|0
1614568810000|2021-03-01 03:20:10|5072.5|5066.5|5071.7|5065.7|5072.5|5066.5|5071.7|5065.7|1
1614568830000|2021-03-01 03:20:30|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|2
1614568840000|2021-03-01 03:20:40|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|2
1614568850000|2021-03-01 03:20:50|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|2
1614568870000|2021-03-01 03:21:10|5071.6|5065.6|5072.1|5066.1|5072.1|5066.1|5071.6|5065.6|3
1614568910000|2021-03-01 03:21:50|5071.7|5065.7|5070.7|5064.7|5071.7|5065.7|5070.7|5064.7|2
1614568920000|2021-03-01 03:22:00|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5068.8|5062.8|17
1614568930000|2021-03-01 03:22:10|5069.2|5063.2|5068.8|5062.8|5069.7|5063.7|5068.3|5062.3|5
1614568950000|2021-03-01 03:22:30|5069.7|5063.7|5069.7|5063.7|5070.2|5064.2|5068.9|5062.9|4
1614568960000|2021-03-01 03:22:40|5069.3|5063.3|5068.8|5062.8|5069.3|5063.3|5068.8|5062.8|0
1614568970000|2021-03-01 03:22:50|5069.7|5063.7|5069.2|5063.2|5069.7|5063.7|5069.2|5063.2|4
1614568980000|2021-03-01 03:23:00|5069.3|5063.3|5070.2|5064.2|5070.2|5064.2|5069.3|5063.3|0
1614568990000|2021-03-01 03:23:10|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|1
1614569020000|2021-03-01 03:23:40|5070.2|5064.2|5069.3|5063.3|5070.2|5064.2|5069.3|5063.3|0
1614569030000|2021-03-01 03:23:50|5068.9|5062.9|5070.2|5064.2|5070.2|5064.2|5068.9|5062.9|1
1614569040000|2021-03-01 03:24:00|5070.7|5064.7|5070.7|5064.7|5071.2|5065.2|5070.7|5064.7|0
1614569060000|2021-03-01 03:24:20|5071.1|5065.1|5071.6|5065.6|5072.4|5066.4|5071.1|5065.1|3
1614569070000|2021-03-01 03:24:30|5071.1|5065.1|5071.1|5065.1|5071.6|5065.6|5071.1|5065.1|0
1614569090000|2021-03-01 03:24:50|5070.7|5064.7|5071.1|5065.1|5071.1|5065.1|5070.7|5064.7|1
1614569100000|2021-03-01 03:25:00|5070.7|5064.7|5068.9|5062.9|5070.7|5064.7|5068.9|5062.9|3
1614569110000|2021-03-01 03:25:10|5069.3|5063.3|5069.7|5063.7|5070.6|5064.6|5069.3|5063.3|4
1614569120000|2021-03-01 03:25:20|5069.3|5063.3|5068.4|5062.4|5069.3|5063.3|5068|5062|2
1614569130000|2021-03-01 03:25:30|5068|5062|5067.5|5061.5|5068|5062|5067.5|5061.5|0
1614569140000|2021-03-01 03:25:40|5067.9|5061.9|5068.4|5062.4|5068.4|5062.4|5067.9|5061.9|1
1614569150000|2021-03-01 03:25:50|5068|5062|5068.4|5062.4|5068.4|5062.4|5068|5062|1
1614569170000|2021-03-01 03:26:10|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|5067.1|5061.1|2
1614569180000|2021-03-01 03:26:20|5068.4|5062.4|5068.4|5062.4|5069.3|5063.3|5068.4|5062.4|0
1614569190000|2021-03-01 03:26:30|5068|5062|5069.3|5063.3|5069.3|5063.3|5068|5062|1
1614569210000|2021-03-01 03:26:50|5069.2|5063.2|5068.4|5062.4|5069.2|5063.2|5068.4|5062.4|0
1614569230000|2021-03-01 03:27:10|5068.3|5062.3|5068.4|5062.4|5068.4|5062.4|5067.9|5061.9|4
1614569250000|2021-03-01 03:27:30|5068.8|5062.8|5068.8|5062.8|5069.3|5063.3|5068|5062|1
1614569260000|2021-03-01 03:27:40|5068.4|5062.4|5069.3|5063.3|5069.8|5063.8|5068.4|5062.4|3
1614569270000|2021-03-01 03:27:50|5068.5|5062.5|5068.4|5062.4|5068.5|5062.5|5068|5062|0
1614569280000|2021-03-01 03:28:00|5068.5|5062.5|5069.3|5063.3|5069.3|5063.3|5068.5|5062.5|0
1614569290000|2021-03-01 03:28:10|5068.9|5062.9|5067.5|5061.5|5068.9|5062.9|5067.5|5061.5|1
1614569310000|2021-03-01 03:28:30|||||||||2
1614569320000|2021-03-01 03:28:40|5067.1|5061.1|5067.5|5061.5|5067.5|5061.5|5067.1|5061.1|1
1614569330000|2021-03-01 03:28:50|5067.9|5061.9|5068.4|5062.4|5068.4|5062.4|5067.9|5061.9|1
1614569340000|2021-03-01 03:29:00|5068.5|5062.5|5068.9|5062.9|5068.9|5062.9|5068.5|5062.5|0
1614569350000|2021-03-01 03:29:10|5068.8|5062.8|5068.4|5062.4|5068.9|5062.9|5068.4|5062.4|2
1614569360000|2021-03-01 03:29:20|5069.2|5063.2|5068.8|5062.8|5069.3|5063.3|5068.8|5062.8|0
1614569370000|2021-03-01 03:29:30|5068.9|5062.9|5069.3|5063.3|5069.3|5063.3|5068.9|5062.9|0
1614569400000|2021-03-01 03:30:00|5068.9|5062.9|5069.3|5063.3|5069.3|5063.3|5068.9|5062.9|2
1614569460000|2021-03-01 03:31:00|5069.7|5063.7|5070.2|5064.2|5070.2|5064.2|5069.7|5063.7|1
1614569480000|2021-03-01 03:31:20|5069.8|5063.8|5069.3|5063.3|5070.2|5064.2|5069.3|5063.3|2
1614569490000|2021-03-01 03:31:30|5068.9|5062.9|5068|5062|5068.9|5062.9|5068|5062|2
1614569500000|2021-03-01 03:31:40|5067.6|5061.6|5067.5|5061.5|5067.6|5061.6|5067.5|5061.5|1
1614569520000|2021-03-01 03:32:00|5068.4|5062.4|5068.9|5062.9|5068.9|5062.9|5068.4|5062.4|1
1614569530000|2021-03-01 03:32:10|5068.1|5062.1|5068|5062|5068.1|5062.1|5068|5062|1
1614569540000|2021-03-01 03:32:20|5068.4|5062.4|5068.4|5062.4|5068.4|5062.4|5068.4|5062.4|6
1614569560000|2021-03-01 03:32:40|5068|5062|5068.4|5062.4|5068.4|5062.4|5068|5062|1
1614569580000|2021-03-01 03:33:00|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|1
1614569600000|2021-03-01 03:33:20|5067.9|5061.9|5067.5|5061.5|5067.9|5061.9|5067.1|5061.1|1
1614569610000|2021-03-01 03:33:30|5067.1|5061.1|5067.5|5061.5|5067.5|5061.5|5067.1|5061.1|1
1614569630000|2021-03-01 03:33:50|5067.1|5061.1|5067.1|5061.1|5067.1|5061.1|5067.1|5061.1|0
1614569640000|2021-03-01 03:34:00|5066.7|5060.7|5066.6|5060.6|5066.7|5060.7|5066.6|5060.6|0
1614569650000|2021-03-01 03:34:10|5067.1|5061.1|5067.1|5061.1|5067.1|5061.1|5067.1|5061.1|0
1614569660000|2021-03-01 03:34:20|5067|5061|5067.5|5061.5|5067.5|5061.5|5066.6|5060.6|2
1614569700000|2021-03-01 03:35:00|5067.9|5061.9|5067.5|5061.5|5068.4|5062.4|5067.5|5061.5|3
1614569710000|2021-03-01 03:35:10|5067.1|5061.1|5066.6|5060.6|5067.1|5061.1|5066.6|5060.6|1
1614569750000|2021-03-01 03:35:50|5066.2|5060.2|5066.6|5060.6|5066.6|5060.6|5066.2|5060.2|1
1614569770000|2021-03-01 03:36:10|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|1
1614569830000|2021-03-01 03:37:10|5066.1|5060.1|5064.8|5058.8|5066.1|5060.1|5064.8|5058.8|4
1614569840000|2021-03-01 03:37:20|5064.4|5058.4|5064.8|5058.8|5064.8|5058.8|5064.4|5058.4|0
1614569850000|2021-03-01 03:37:30|5064.9|5058.9|5064.8|5058.8|5065.2|5059.2|5064.4|5058.4|1
1614569860000|2021-03-01 03:37:40|5064.4|5058.4|5063.9|5057.9|5064.8|5058.8|5063.9|5057.9|4
1614569880000|2021-03-01 03:38:00|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|18
1614569920000|2021-03-01 03:38:40|5066.5|5060.5|5066.6|5060.6|5066.6|5060.6|5066.5|5060.5|2
1614569930000|2021-03-01 03:38:50|||||||||1
1614569940000|2021-03-01 03:39:00|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|1
1614569960000|2021-03-01 03:39:20|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|2
1614569980000|2021-03-01 03:39:40|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|3
1614570020000|2021-03-01 03:40:20|5064.9|5058.9|5064.8|5058.8|5064.9|5058.9|5064.8|5058.8|1
1614570030000|2021-03-01 03:40:30|5064.7|5058.7|5063.9|5057.9|5064.7|5058.7|5063.9|5057.9|1
1614570040000|2021-03-01 03:40:40|5063.5|5057.5|5064.4|5058.4|5064.4|5058.4|5063.5|5057.5|3
1614570050000|2021-03-01 03:40:50|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1614570110000|2021-03-01 03:41:50|5064.7|5058.7|5063.9|5057.9|5064.7|5058.7|5063.5|5057.5|3
1614570120000|2021-03-01 03:42:00|5063.7|5057.7|5061.3|5055.3|5063.7|5057.7|5061.3|5055.3|10
1614570130000|2021-03-01 03:42:10|5061|5055|5058.6|5052.6|5062|5056|5058.6|5052.6|18
1614570140000|2021-03-01 03:42:20|5060.9|5054.9|5059.4|5053.4|5060.9|5054.9|5059.4|5053.4|1
1614570150000|2021-03-01 03:42:30|5058.4|5052.4|5058.4|5052.4|5058.4|5052.4|5058.4|5052.4|3
1614570170000|2021-03-01 03:42:50|5058.5|5052.5|5059.4|5053.4|5059.4|5053.4|5058.4|5052.4|2
1614570180000|2021-03-01 03:43:00|5059.3|5053.3|5059.4|5053.4|5059.4|5053.4|5058.9|5052.9|3
1614570190000|2021-03-01 03:43:10|5058.9|5052.9|5058.9|5052.9|5059.4|5053.4|5058.9|5052.9|3
1614570200000|2021-03-01 03:43:20|5058.8|5052.8|5058.9|5052.9|5058.9|5052.9|5058.8|5052.8|1
1614570210000|2021-03-01 03:43:30|5059.4|5053.4|5058.9|5052.9|5059.4|5053.4|5058.9|5052.9|2
1614570220000|2021-03-01 03:43:40|5059.3|5053.3|5059.4|5053.4|5059.4|5053.4|5059.3|5053.3|0
1614570230000|2021-03-01 03:43:50|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|1
1614570250000|2021-03-01 03:44:10|5059.3|5053.3|5058.9|5052.9|5059.3|5053.3|5058.9|5052.9|1
1614570280000|2021-03-01 03:44:40|5059|5053|5059.4|5053.4|5059.4|5053.4|5059|5053|19
1614570290000|2021-03-01 03:44:50|||||||||6
1614570300000|2021-03-01 03:45:00|5059|5053|5058.9|5052.9|5059|5053|5058.5|5052.5|6
1614570340000|2021-03-01 03:45:40|5058.5|5052.5|5058.4|5052.4|5058.5|5052.5|5058.4|5052.4|0
1614570360000|2021-03-01 03:46:00|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|3
1614570370000|2021-03-01 03:46:10|5059|5053|5059.4|5053.4|5059.4|5053.4|5059|5053|0
1614570400000|2021-03-01 03:46:40|5059.9|5053.9|5060.9|5054.9|5060.9|5054.9|5059.9|5053.9|2
1614570410000|2021-03-01 03:46:50|5061.3|5055.3|5061.4|5055.4|5061.4|5055.4|5061.3|5055.3|0
1614570420000|2021-03-01 03:47:00|5061.9|5055.9|5061.9|5055.9|5062.3|5056.3|5061.9|5055.9|1
1614570440000|2021-03-01 03:47:20|5062.3|5056.3|5061.9|5055.9|5062.3|5056.3|5061.9|5055.9|1
1614570450000|2021-03-01 03:47:30|5062.3|5056.3|5062.4|5056.4|5062.4|5056.4|5062.3|5056.3|0
1614570460000|2021-03-01 03:47:40|||||||||1
1614570480000|2021-03-01 03:48:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|1
1614570500000|2021-03-01 03:48:20|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|1
1614570530000|2021-03-01 03:48:50|5062.7|5056.7|5062.4|5056.4|5062.8|5056.8|5061.9|5055.9|0
1614570540000|2021-03-01 03:49:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|1
1614570560000|2021-03-01 03:49:20|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614570590000|2021-03-01 03:49:50|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|3
1614570610000|2021-03-01 03:50:10|5063.3|5057.3|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|0
1614570640000|2021-03-01 03:50:40|5062.4|5056.4|5061.9|5055.9|5062.4|5056.4|5061.9|5055.9|3
1614570650000|2021-03-01 03:50:50|5060.9|5054.9|5060.9|5054.9|5060.9|5054.9|5060.9|5054.9|2
1614570660000|2021-03-01 03:51:00|5061.4|5055.4|5061.9|5055.9|5061.9|5055.9|5061.4|5055.4|1
1614570680000|2021-03-01 03:51:20|5062.3|5056.3|5062.4|5056.4|5062.4|5056.4|5062.3|5056.3|1
1614570690000|2021-03-01 03:51:30|5061.4|5055.4|5061.4|5055.4|5061.4|5055.4|5061.4|5055.4|4
1614570700000|2021-03-01 03:51:40|||||||||1
1614570710000|2021-03-01 03:51:50|||||||||1
1614570720000|2021-03-01 03:52:00|5061.9|5055.9|5062.8|5056.8|5062.8|5056.8|5061.9|5055.9|5
1614570730000|2021-03-01 03:52:10|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614570740000|2021-03-01 03:52:20|5063.6|5057.6|5063.7|5057.7|5063.7|5057.7|5063.6|5057.6|0
1614570750000|2021-03-01 03:52:30|5063.3|5057.3|5063.3|5057.3|5063.3|5057.3|5063.3|5057.3|0
1614570760000|2021-03-01 03:52:40|||||||||3
1614570770000|2021-03-01 03:52:50|5062.8|5056.8|5062.3|5056.3|5062.8|5056.8|5062.3|5056.3|3
1614570790000|2021-03-01 03:53:10|5061.9|5055.9|5061.9|5055.9|5062.3|5056.3|5061.9|5055.9|0
1614570810000|2021-03-01 03:53:30|5062|5056|5061.9|5055.9|5062|5056|5061.9|5055.9|2
1614570820000|2021-03-01 03:53:40|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|1
1614570830000|2021-03-01 03:53:50|5062.7|5056.7|5062.8|5056.8|5062.8|5056.8|5062.7|5056.7|0
1614570850000|2021-03-01 03:54:10|5062.9|5056.9|5062.8|5056.8|5062.9|5056.9|5062.8|5056.8|3
1614570860000|2021-03-01 03:54:20|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|1
1614570870000|2021-03-01 03:54:30|5062.3|5056.3|5061.9|5055.9|5062.3|5056.3|5061.9|5055.9|0
1614570900000|2021-03-01 03:55:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|1
1614570930000|2021-03-01 03:55:30|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1614570950000|2021-03-01 03:55:50|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614570960000|2021-03-01 03:56:00|5062.9|5056.9|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|1
1614571010000|2021-03-01 03:56:50|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1614571020000|2021-03-01 03:57:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|1
1614571060000|2021-03-01 03:57:40|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|2
1614571070000|2021-03-01 03:57:50|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|5061.5|5055.5|2
1614571080000|2021-03-01 03:58:00|5061.5|5055.5|5061|5055|5061.5|5055.5|5061|5055|1
1614571180000|2021-03-01 03:59:40|5061.4|5055.4|5061.5|5055.5|5061.5|5055.5|5061.4|5055.4|1
1614571190000|2021-03-01 03:59:50|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|2
1614571200000|2021-03-01 04:00:00|5061.5|5055.5|5061.9|5055.9|5061.9|5055.9|5061.5|5055.5|1
1614571240000|2021-03-01 04:00:40|5062.3|5056.3|5062.3|5056.3|5062.4|5056.4|5062.3|5056.3|0
1614571260000|2021-03-01 04:01:00|5062.4|5056.4|5062.8|5056.8|5062.8|5056.8|5062.4|5056.4|1
1614571280000|2021-03-01 04:01:20|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614571290000|2021-03-01 04:01:30|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|1
1614571320000|2021-03-01 04:02:00|5062.7|5056.7|5062.8|5056.8|5062.8|5056.8|5062.7|5056.7|2
1614571370000|2021-03-01 04:02:50|5063.2|5057.2|5062.3|5056.3|5063.2|5057.2|5062.3|5056.3|4
1614571380000|2021-03-01 04:03:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|1
1614571390000|2021-03-01 04:03:10|5062.9|5056.9|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|0
1614571420000|2021-03-01 04:03:40|5063.2|5057.2|5063.3|5057.3|5063.3|5057.3|5063.2|5057.2|0
1614571430000|2021-03-01 04:03:50|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|3
1614571440000|2021-03-01 04:04:00|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|1
1614571450000|2021-03-01 04:04:10|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|1
1614571470000|2021-03-01 04:04:30|||||||||1
1614571520000|2021-03-01 04:05:20|||||||||1
1614571540000|2021-03-01 04:05:40|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|1
1614571560000|2021-03-01 04:06:00|5061.5|5055.5|5061.9|5055.9|5061.9|5055.9|5061.5|5055.5|1
1614571570000|2021-03-01 04:06:10|5062.3|5056.3|5063.3|5057.3|5063.3|5057.3|5062.3|5056.3|1
1614571580000|2021-03-01 04:06:20|5062.9|5056.9|5062.8|5056.8|5062.9|5056.9|5062.8|5056.8|0
1614571610000|2021-03-01 04:06:50|5062.4|5056.4|5061.9|5055.9|5062.4|5056.4|5061.9|5055.9|0
1614571630000|2021-03-01 04:07:10|5062.3|5056.3|5061.9|5055.9|5062.3|5056.3|5061.9|5055.9|0
1614571700000|2021-03-01 04:08:20|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|0
1614571760000|2021-03-01 04:09:20|||||||||1
1614571770000|2021-03-01 04:09:30|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|3
1614571780000|2021-03-01 04:09:40|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5
1614571890000|2021-03-01 04:11:30|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|2
1614571920000|2021-03-01 04:12:00|5062.3|5056.3|5061.9|5055.9|5062.3|5056.3|5061.9|5055.9|0
1614571930000|2021-03-01 04:12:10|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|0
1614571990000|2021-03-01 04:13:10|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|1
1614572030000|2021-03-01 04:13:50|5063.2|5057.2|5062.8|5056.8|5063.2|5057.2|5062.8|5056.8|3
1614572050000|2021-03-01 04:14:10|5063.2|5057.2|5062.8|5056.8|5063.2|5057.2|5062.8|5056.8|0
1614572060000|2021-03-01 04:14:20|5063.2|5057.2|5062.8|5056.8|5063.2|5057.2|5062.8|5056.8|0
1614572070000|2021-03-01 04:14:30|5063.2|5057.2|5062.8|5056.8|5063.2|5057.2|5062.8|5056.8|0
1614572090000|2021-03-01 04:14:50|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5062.8|5056.8|3
1614572130000|2021-03-01 04:15:30|5063.8|5057.8|5065.5|5059.5|5065.5|5059.5|5063.8|5057.8|10
1614572140000|2021-03-01 04:15:40|||||||||5
1614572170000|2021-03-01 04:16:10|5065.9|5059.9|5066|5060|5066|5060|5065.5|5059.5|1
1614572180000|2021-03-01 04:16:20|5066.1|5060.1|5066.3|5060.3|5066.3|5060.3|5066.1|5060.1|0
1614572190000|2021-03-01 04:16:30|5066.4|5060.4|5066|5060|5066.4|5060.4|5066|5060|0
1614572210000|2021-03-01 04:16:50|5065.5|5059.5|5065.5|5059.5|5065.5|5059.5|5065.5|5059.5|1
1614572290000|2021-03-01 04:18:10|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|0
1614572320000|2021-03-01 04:18:40|5065|5059|5065|5059|5065|5059|5065|5059|0
1614572400000|2021-03-01 04:20:00|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|1
1614572580000|2021-03-01 04:23:00|5064.9|5058.9|5065|5059|5065|5059|5064.9|5058.9|0
1614572610000|2021-03-01 04:23:30|5064.6|5058.6|5064.5|5058.5|5064.6|5058.6|5064.5|5058.5|2
1614572630000|2021-03-01 04:23:50|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|0
1614572650000|2021-03-01 04:24:10|5063.7|5057.7|5063.6|5057.6|5063.7|5057.7|5063.6|5057.6|1
1614572660000|2021-03-01 04:24:20|5064|5058|5064|5058|5064|5058|5064|5058|1
1614572670000|2021-03-01 04:24:30|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|0
1614572750000|2021-03-01 04:25:50|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614572770000|2021-03-01 04:26:10|5063.6|5057.6|5064.5|5058.5|5064.5|5058.5|5063.6|5057.6|0
1614572780000|2021-03-01 04:26:20|5064.1|5058.1|5063.6|5057.6|5064.1|5058.1|5063.6|5057.6|0
1614572840000|2021-03-01 04:27:20|5064|5058|5064.5|5058.5|5064.5|5058.5|5064|5058|0
1614572910000|2021-03-01 04:28:30|||||||||3
1614572940000|2021-03-01 04:29:00|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|0
1614572950000|2021-03-01 04:29:10|5065.7|5059.7|5066|5060|5066|5060|5065.7|5059.7|0
1614572960000|2021-03-01 04:29:20|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|0
1614572970000|2021-03-01 04:29:30|5066.2|5060.2|5066.6|5060.6|5066.6|5060.6|5066.2|5060.2|0
1614572980000|2021-03-01 04:29:40|5066.7|5060.7|5064.5|5058.5|5066.9|5060.9|5064.5|5058.5|0
1614573000000|2021-03-01 04:30:00|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|0
1614573020000|2021-03-01 04:30:20|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|1
1614573030000|2021-03-01 04:30:30|5064.9|5058.9|5065.4|5059.4|5065.4|5059.4|5064.9|5058.9|0
1614573120000|2021-03-01 04:32:00|5065|5059|5065.4|5059.4|5065.4|5059.4|5065|5059|1
1614573180000|2021-03-01 04:33:00|5065.8|5059.8|5065.4|5059.4|5065.8|5059.8|5065.4|5059.4|0
1614573250000|2021-03-01 04:34:10|5065.8|5059.8|5065.9|5059.9|5065.9|5059.9|5065.8|5059.8|0
1614573300000|2021-03-01 04:35:00|5065.4|5059.4|5064.5|5058.5|5065.4|5059.4|5064.5|5058.5|2
1614573320000|2021-03-01 04:35:20|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|0
1614573360000|2021-03-01 04:36:00|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|4
1614573380000|2021-03-01 04:36:20|5064.9|5058.9|5065|5059|5065|5059|5064.9|5058.9|0
1614573390000|2021-03-01 04:36:30|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|0
1614573430000|2021-03-01 04:37:10|5065|5059|5064.1|5058.1|5065|5059|5064.1|5058.1|10
1614573480000|2021-03-01 04:38:00|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614573500000|2021-03-01 04:38:20|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|11
1614573540000|2021-03-01 04:39:00|5065|5059|5064.5|5058.5|5065|5059|5064.5|5058.5|0
1614573550000|2021-03-01 04:39:10|5064.1|5058.1|5064.1|5058.1|5064.9|5058.9|5064.1|5058.1|6
1614573570000|2021-03-01 04:39:30|||||||||2
1614573620000|2021-03-01 04:40:20|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5
1614573630000|2021-03-01 04:40:30|5063.1|5057.1|5062.7|5056.7|5063.1|5057.1|5062.7|5056.7|1
1614573650000|2021-03-01 04:40:50|5062.8|5056.8|5062.7|5056.7|5062.8|5056.8|5062.7|5056.7|1
1614573690000|2021-03-01 04:41:30|5063.1|5057.1|5063.2|5057.2|5063.2|5057.2|5063.1|5057.1|0
1614573710000|2021-03-01 04:41:50|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|2
1614573720000|2021-03-01 04:42:00|5062.3|5056.3|5062.7|5056.7|5062.7|5056.7|5062.3|5056.3|2
1614573730000|2021-03-01 04:42:10|5063.1|5057.1|5063.2|5057.2|5063.2|5057.2|5063.1|5057.1|0
1614573740000|2021-03-01 04:42:20|||||||||2
1614573780000|2021-03-01 04:43:00|5063.1|5057.1|5062.7|5056.7|5063.1|5057.1|5062.7|5056.7|1
1614573810000|2021-03-01 04:43:30|5062.8|5056.8|5062.7|5056.7|5063.2|5057.2|5062.7|5056.7|1
1614573850000|2021-03-01 04:44:10|5062.8|5056.8|5062.7|5056.7|5062.8|5056.8|5062.7|5056.7|20
1614573880000|2021-03-01 04:44:40|5062.8|5056.8|5062.7|5056.7|5063.1|5057.1|5062.7|5056.7|13
1614573960000|2021-03-01 04:46:00|5062.9|5056.9|5064.5|5058.5|5064.5|5058.5|5062.9|5056.9|14
1614573970000|2021-03-01 04:46:10|5065.3|5059.3|5065.4|5059.4|5065.4|5059.4|5065.3|5059.3|1
1614573980000|2021-03-01 04:46:20|5065.3|5059.3|5064.9|5058.9|5065.3|5059.3|5064.9|5058.9|0
1614573990000|2021-03-01 04:46:30|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614574080000|2021-03-01 04:48:00|5064.9|5058.9|5065.8|5059.8|5065.8|5059.8|5064.9|5058.9|1
1614574090000|2021-03-01 04:48:10|5065.4|5059.4|5065.8|5059.8|5066.2|5060.2|5065.4|5059.4|0
1614574110000|2021-03-01 04:48:30|5065.4|5059.4|5066.3|5060.3|5066.3|5060.3|5065.4|5059.4|0
1614574130000|2021-03-01 04:48:50|5066.7|5060.7|5065.4|5059.4|5066.7|5060.7|5065.4|5059.4|5
1614574170000|2021-03-01 04:49:30|5065.8|5059.8|5065.4|5059.4|5066.2|5060.2|5065.4|5059.4|0
1614574280000|2021-03-01 04:51:20|5066.2|5060.2|5066.3|5060.3|5066.3|5060.3|5065.4|5059.4|0
1614574300000|2021-03-01 04:51:40|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|1
1614574310000|2021-03-01 04:51:50|5065.8|5059.8|5065.4|5059.4|5065.8|5059.8|5065.4|5059.4|1
1614574370000|2021-03-01 04:52:50|5065.3|5059.3|5064.9|5058.9|5065.3|5059.3|5064.9|5058.9|2
1614574410000|2021-03-01 04:53:30|5065.3|5059.3|5064.5|5058.5|5065.4|5059.4|5064.5|5058.5|1
1614574460000|2021-03-01 04:54:20|5065.3|5059.3|5065.4|5059.4|5065.4|5059.4|5065.3|5059.3|0
1614574580000|2021-03-01 04:56:20|5066.2|5060.2|5066.2|5060.2|5066.4|5060.4|5066.2|5060.2|6
1614574590000|2021-03-01 04:56:30|5065.8|5059.8|5065.4|5059.4|5065.8|5059.8|5065.4|5059.4|0
1614574620000|2021-03-01 04:57:00|5066.3|5060.3|5065.9|5059.9|5066.3|5060.3|5065.9|5059.9|2
1614574670000|2021-03-01 04:57:50|5065.8|5059.8|5065.4|5059.4|5065.8|5059.8|5065.4|5059.4|0
1614574680000|2021-03-01 04:58:00|5065.8|5059.8|5065.4|5059.4|5065.8|5059.8|5065.4|5059.4|1
1614574800000|2021-03-01 05:00:00|5065|5059|5067.2|5061.2|5067.2|5061.2|5065|5059|5
1614574850000|2021-03-01 05:00:50|5067.6|5061.6|5068.1|5062.1|5068.1|5062.1|5067.6|5061.6|0
1614574870000|2021-03-01 05:01:10|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|0
1614574880000|2021-03-01 05:01:20|5067.6|5061.6|5067.3|5061.3|5067.6|5061.6|5067.2|5061.2|0
1614574890000|2021-03-01 05:01:30|5067.7|5061.7|5068.1|5062.1|5068.1|5062.1|5067.7|5061.7|0
1614574900000|2021-03-01 05:01:40|5067.7|5061.7|5067.2|5061.2|5067.7|5061.7|5067.2|5061.2|0
1614574910000|2021-03-01 05:01:50|5067.3|5061.3|5067.2|5061.2|5067.3|5061.3|5067.2|5061.2|0
1614574920000|2021-03-01 05:02:00|5067.3|5061.3|5068.6|5062.6|5068.6|5062.6|5067.3|5061.3|1
1614574930000|2021-03-01 05:02:10|5068.2|5062.2|5068.1|5062.1|5068.2|5062.2|5068.1|5062.1|1
1614574950000|2021-03-01 05:02:30|||||||||1
1614575010000|2021-03-01 05:03:30|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|1
1614575020000|2021-03-01 05:03:40|5068.5|5062.5|5068.1|5062.1|5068.5|5062.5|5068.1|5062.1|2
1614575110000|2021-03-01 05:05:10|5068.2|5062.2|5068.1|5062.1|5068.2|5062.2|5068.1|5062.1|1
1614575120000|2021-03-01 05:05:20|5067.7|5061.7|5067.2|5061.2|5067.7|5061.7|5067.2|5061.2|1
1614575170000|2021-03-01 05:06:10|5067.3|5061.3|5068.1|5062.1|5068.1|5062.1|5067.3|5061.3|0
1614575180000|2021-03-01 05:06:20|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|1
1614575190000|2021-03-01 05:06:30|5067.6|5061.6|5067.2|5061.2|5067.6|5061.6|5067.2|5061.2|0
1614575210000|2021-03-01 05:06:50|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|0
1614575260000|2021-03-01 05:07:40|5068|5062|5068|5062|5068|5062|5068|5062|4
1614575280000|2021-03-01 05:08:00|5067.6|5061.6|5067.7|5061.7|5067.7|5061.7|5067.6|5061.6|3
1614575290000|2021-03-01 05:08:10|5067.3|5061.3|5067.2|5061.2|5067.3|5061.3|5067.2|5061.2|0
1614575310000|2021-03-01 05:08:30|5067.6|5061.6|5068.1|5062.1|5068.1|5062.1|5067.6|5061.6|0
1614575340000|2021-03-01 05:09:00|5068.5|5062.5|5068.1|5062.1|5068.5|5062.5|5068.1|5062.1|0
1614575350000|2021-03-01 05:09:10|5068.2|5062.2|5068.6|5062.6|5068.6|5062.6|5068.2|5062.2|0
1614575360000|2021-03-01 05:09:20|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|3
1614575390000|2021-03-01 05:09:50|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|0
1614575400000|2021-03-01 05:10:00|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|0
1614575410000|2021-03-01 05:10:10|5070.3|5064.3|5070.4|5064.4|5070.4|5064.4|5069.9|5063.9|3
1614575440000|2021-03-01 05:10:40|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|1
1614575450000|2021-03-01 05:10:50|5070|5064|5070.4|5064.4|5070.4|5064.4|5069.9|5063.9|2
1614575460000|2021-03-01 05:11:00|5069.9|5063.9|5069.9|5063.9|5070.3|5064.3|5069.9|5063.9|1
1614575480000|2021-03-01 05:11:20|5070.3|5064.3|5070.4|5064.4|5070.4|5064.4|5070.3|5064.3|0
1614575490000|2021-03-01 05:11:30|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|3
1614575540000|2021-03-01 05:12:20|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|3
1614575550000|2021-03-01 05:12:30|5070.8|5064.8|5070.4|5064.4|5070.8|5064.8|5070.4|5064.4|2
1614575560000|2021-03-01 05:12:40|5070.8|5064.8|5070.8|5064.8|5071.2|5065.2|5070.4|5064.4|1
1614575570000|2021-03-01 05:12:50|5070.9|5064.9|5070.8|5064.8|5070.9|5064.9|5070.8|5064.8|1
1614575580000|2021-03-01 05:13:00|5070.4|5064.4|5070.4|5064.4|5071.2|5065.2|5070.4|5064.4|0
1614575590000|2021-03-01 05:13:10|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|0
1614575600000|2021-03-01 05:13:20|5071.2|5065.2|5071.3|5065.3|5071.3|5065.3|5071.2|5065.2|0
1614575620000|2021-03-01 05:13:40|5071.7|5065.7|5071.7|5065.7|5071.7|5065.7|5071.7|5065.7|1
1614575670000|2021-03-01 05:14:30|5072.1|5066.1|5072.2|5066.2|5072.2|5066.2|5072.1|5066.1|0
1614575680000|2021-03-01 05:14:40|5072.1|5066.1|5071.7|5065.7|5072.1|5066.1|5071.7|5065.7|1
1614575690000|2021-03-01 05:14:50|5072.1|5066.1|5071.7|5065.7|5072.2|5066.2|5071.7|5065.7|1
1614575700000|2021-03-01 05:15:00|5072.1|5066.1|5071.7|5065.7|5072.1|5066.1|5071.7|5065.7|1
1614575730000|2021-03-01 05:15:30|5072.1|5066.1|5072.2|5066.2|5072.2|5066.2|5072.1|5066.1|0
1614575740000|2021-03-01 05:15:40|5072.1|5066.1|5071.7|5065.7|5072.1|5066.1|5071.7|5065.7|1
1614575750000|2021-03-01 05:15:50|5072.1|5066.1|5072.2|5066.2|5072.2|5066.2|5072.1|5066.1|0
1614575760000|2021-03-01 05:16:00|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|1
1614575770000|2021-03-01 05:16:10|5071.2|5065.2|5070.4|5064.4|5071.2|5065.2|5070.4|5064.4|2
1614575780000|2021-03-01 05:16:20|5070.8|5064.8|5071.3|5065.3|5071.7|5065.7|5070.8|5064.8|1
1614575790000|2021-03-01 05:16:30|5071.2|5065.2|5070.8|5064.8|5071.2|5065.2|5070.8|5064.8|1
1614575800000|2021-03-01 05:16:40|5070.4|5064.4|5070.8|5064.8|5070.9|5064.9|5070.4|5064.4|1
1614575810000|2021-03-01 05:16:50|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|0
1614575820000|2021-03-01 05:17:00|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|2
1614575850000|2021-03-01 05:17:30|5070.4|5064.4|5071.7|5065.7|5071.7|5065.7|5070.4|5064.4|0
1614575900000|2021-03-01 05:18:20|5071.6|5065.6|5070.8|5064.8|5071.6|5065.6|5070.8|5064.8|0
1614575910000|2021-03-01 05:18:30|5071.2|5065.2|5071.7|5065.7|5071.7|5065.7|5071.2|5065.2|0
1614575920000|2021-03-01 05:18:40|5072.1|5066.1|5071.7|5065.7|5072.1|5066.1|5071.7|5065.7|0
1614575930000|2021-03-01 05:18:50|5072.1|5066.1|5071.3|5065.3|5072.1|5066.1|5071.3|5065.3|2
1614575940000|2021-03-01 05:19:00|5071.7|5065.7|5071.3|5065.3|5071.7|5065.7|5071.3|5065.3|3
1614575960000|2021-03-01 05:19:20|5071.2|5065.2|5071.2|5065.2|5071.2|5065.2|5070.8|5064.8|1
1614575970000|2021-03-01 05:19:30|5071.3|5065.3|5071.7|5065.7|5071.7|5065.7|5071.3|5065.3|2
1614575990000|2021-03-01 05:19:50|5071.6|5065.6|5071.7|5065.7|5071.7|5065.7|5071.6|5065.6|0
1614576010000|2021-03-01 05:20:10|||||||||1
1614576020000|2021-03-01 05:20:20|||||||||1
1614576030000|2021-03-01 05:20:30|5072.1|5066.1|5071.7|5065.7|5072.1|5066.1|5071.7|5065.7|0
1614576070000|2021-03-01 05:21:10|||||||||4
1614576110000|2021-03-01 05:21:50|5071.8|5065.8|5071.7|5065.7|5071.8|5065.8|5071.7|5065.7|1
1614576170000|2021-03-01 05:22:50|5071.6|5065.6|5070.8|5064.8|5071.6|5065.6|5070.8|5064.8|0
1614576240000|2021-03-01 05:24:00|5070.4|5064.4|5070.8|5064.8|5070.8|5064.8|5070.4|5064.4|0
1614576270000|2021-03-01 05:24:30|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|0
1614576280000|2021-03-01 05:24:40|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|3
1614576290000|2021-03-01 05:24:50|5069.5|5063.5|5069.9|5063.9|5069.9|5063.9|5069.5|5063.5|0
1614576320000|2021-03-01 05:25:20|5069.5|5063.5|5069|5063|5069.5|5063.5|5069|5063|1
1614576330000|2021-03-01 05:25:30|5069.1|5063.1|5069|5063|5069.5|5063.5|5069|5063|0
1614576360000|2021-03-01 05:26:00|5069.4|5063.4|5069|5063|5069.4|5063.4|5069|5063|0
1614576420000|2021-03-01 05:27:00|5069.4|5063.4|5069|5063|5069.4|5063.4|5069|5063|1
1614576430000|2021-03-01 05:27:10|||||||||1
1614576440000|2021-03-01 05:27:20|5069.4|5063.4|5069|5063|5069.4|5063.4|5069|5063|2
1614576450000|2021-03-01 05:27:30|5069.4|5063.4|5069.8|5063.8|5069.8|5063.8|5069|5063|1
1614576460000|2021-03-01 05:27:40|5069.4|5063.4|5069.9|5063.9|5069.9|5063.9|5069|5063|0
1614576470000|2021-03-01 05:27:50|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|9
1614576480000|2021-03-01 05:28:00|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|1
1614576540000|2021-03-01 05:29:00|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|0
1614576550000|2021-03-01 05:29:10|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.5|5063.5|2
1614576600000|2021-03-01 05:30:00|5069.5|5063.5|5069.4|5063.4|5069.9|5063.9|5068.6|5062.6|5
1614576610000|2021-03-01 05:30:10|5069|5063|5069|5063|5069|5063|5069|5063|0
1614576630000|2021-03-01 05:30:30|5069.9|5063.9|5072.6|5066.6|5073.1|5067.1|5069.9|5063.9|8
1614576640000|2021-03-01 05:30:40|5072.7|5066.7|5075.3|5069.3|5075.3|5069.3|5072.7|5066.7|20
1614576650000|2021-03-01 05:30:50|5074.9|5068.9|5075.3|5069.3|5075.3|5069.3|5074.9|5068.9|0
1614576660000|2021-03-01 05:31:00|5075.2|5069.2|5073.9|5067.9|5075.2|5069.2|5073.5|5067.5|5
1614576670000|2021-03-01 05:31:10|5074.7|5068.7|5074.8|5068.8|5074.8|5068.8|5074.7|5068.7|0
1614576680000|2021-03-01 05:31:20|5074.9|5068.9|5074.8|5068.8|5075.3|5069.3|5074.4|5068.4|0
1614576690000|2021-03-01 05:31:30|5075.2|5069.2|5075.3|5069.3|5075.3|5069.3|5074.4|5068.4|0
1614576700000|2021-03-01 05:31:40|5074.9|5068.9|5074.8|5068.8|5075.3|5069.3|5074.4|5068.4|1
1614576710000|2021-03-01 05:31:50|5074.9|5068.9|5075.3|5069.3|5075.3|5069.3|5074.9|5068.9|0
1614576720000|2021-03-01 05:32:00|5074.9|5068.9|5075.3|5069.3|5075.3|5069.3|5074.9|5068.9|0
1614576730000|2021-03-01 05:32:10|5075.4|5069.4|5075.3|5069.3|5075.4|5069.4|5075.3|5069.3|1
1614576740000|2021-03-01 05:32:20|5074.9|5068.9|5075.3|5069.3|5075.3|5069.3|5074.9|5068.9|0
1614576750000|2021-03-01 05:32:30|||||||||1
1614576760000|2021-03-01 05:32:40|5074.9|5068.9|5075.3|5069.3|5075.3|5069.3|5074.4|5068.4|3
1614576770000|2021-03-01 05:32:50|5075.7|5069.7|5075.3|5069.3|5075.7|5069.7|5074.9|5068.9|0
1614576780000|2021-03-01 05:33:00|5075.2|5069.2|5074.4|5068.4|5075.3|5069.3|5074|5068|0
1614576800000|2021-03-01 05:33:20|5074|5068|5072.6|5066.6|5074|5068|5072.6|5066.6|2
1614576810000|2021-03-01 05:33:30|5072.2|5066.2|5071.7|5065.7|5072.2|5066.2|5071.7|5065.7|1
1614576820000|2021-03-01 05:33:40|5070.9|5064.9|5070.8|5064.8|5070.9|5064.9|5070.4|5064.4|1
1614576830000|2021-03-01 05:33:50|5070.4|5064.4|5069.9|5063.9|5070.4|5064.4|5069.9|5063.9|0
1614576840000|2021-03-01 05:34:00|5070.3|5064.3|5069.9|5063.9|5071.3|5065.3|5069.9|5063.9|3
1614576850000|2021-03-01 05:34:10|5070.8|5064.8|5070.3|5064.3|5070.8|5064.8|5069.9|5063.9|2
1614576860000|2021-03-01 05:34:20|5070.7|5064.7|5068.1|5062.1|5070.7|5064.7|5068.1|5062.1|1
1614576870000|2021-03-01 05:34:30|5067.6|5061.6|5068.5|5062.5|5068.6|5062.6|5067.6|5061.6|2
1614576880000|2021-03-01 05:34:40|5068.9|5062.9|5068.5|5062.5|5069|5063|5068.5|5062.5|0
1614576890000|2021-03-01 05:34:50|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|0
1614576900000|2021-03-01 05:35:00|5068.5|5062.5|5068.1|5062.1|5068.5|5062.5|5068.1|5062.1|1
1614576910000|2021-03-01 05:35:10|5067.6|5061.6|5066.7|5060.7|5067.6|5061.6|5066.7|5060.7|1
1614576920000|2021-03-01 05:35:20|5066.6|5060.6|5066.2|5060.2|5066.6|5060.6|5066.2|5060.2|2
1614576940000|2021-03-01 05:35:40|5065.8|5059.8|5066.2|5060.2|5066.2|5060.2|5065.8|5059.8|1
1614576950000|2021-03-01 05:35:50|5066.3|5060.3|5067.1|5061.1|5067.1|5061.1|5065.7|5059.7|2
1614576960000|2021-03-01 05:36:00|5067.5|5061.5|5068|5062|5068|5062|5067.5|5061.5|0
1614576980000|2021-03-01 05:36:20|5069|5063|5069|5063|5069|5063|5069|5063|3
1614576990000|2021-03-01 05:36:30|5068.9|5062.9|5068.5|5062.5|5068.9|5062.9|5068.5|5062.5|0
1614577010000|2021-03-01 05:36:50|5068|5062|5069|5063|5069|5063|5068|5062|0
1614577020000|2021-03-01 05:37:00|5068.9|5062.9|5068.5|5062.5|5068.9|5062.9|5068.5|5062.5|0
1614577030000|2021-03-01 05:37:10|5068|5062|5065.7|5059.7|5068|5062|5065.7|5059.7|3
1614577040000|2021-03-01 05:37:20|5065.8|5059.8|5067.1|5061.1|5067.1|5061.1|5065.8|5059.8|1
1614577050000|2021-03-01 05:37:30|5067|5061|5066.2|5060.2|5067|5061|5066.2|5060.2|1
1614577090000|2021-03-01 05:38:10|5065.8|5059.8|5064.4|5058.4|5065.8|5059.8|5064.4|5058.4|1
1614577100000|2021-03-01 05:38:20|5064.8|5058.8|5065.7|5059.7|5065.7|5059.7|5064.8|5058.8|6
1614577110000|2021-03-01 05:38:30|5066.1|5060.1|5066.2|5060.2|5066.2|5060.2|5066.1|5060.1|0
1614577130000|2021-03-01 05:38:50|5066.3|5060.3|5067.1|5061.1|5067.6|5061.6|5066.3|5060.3|3
1614577140000|2021-03-01 05:39:00|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|1
1614577150000|2021-03-01 05:39:10|5065.8|5059.8|5066.7|5060.7|5066.7|5060.7|5065.8|5059.8|2
1614577160000|2021-03-01 05:39:20|5065.7|5059.7|5065.8|5059.8|5065.8|5059.8|5065.3|5059.3|2
1614577170000|2021-03-01 05:39:30|5065.4|5059.4|5065.3|5059.3|5065.8|5059.8|5065.3|5059.3|1
1614577190000|2021-03-01 05:39:50|5065.7|5059.7|5065.8|5059.8|5065.8|5059.8|5065.7|5059.7|0
1614577200000|2021-03-01 05:40:00|5065.3|5059.3|5061.7|5055.7|5066.1|5060.1|5061.7|5055.7|25
1614577210000|2021-03-01 05:40:10|||||||||1
1614577220000|2021-03-01 05:40:20|5061.8|5055.8|5061.7|5055.7|5061.8|5055.8|5061.7|5055.7|2
1614577230000|2021-03-01 05:40:30|5062.1|5056.1|5061.7|5055.7|5062.1|5056.1|5061.7|5055.7|1
1614577240000|2021-03-01 05:40:40|5062.1|5056.1|5061.7|5055.7|5062.2|5056.2|5061.7|5055.7|8
1614577250000|2021-03-01 05:40:50|5062.1|5056.1|5059.3|5053.3|5062.2|5056.2|5059.3|5053.3|13
1614577260000|2021-03-01 05:41:00|5057.8|5051.8|5059.8|5053.8|5060.3|5054.3|5057.8|5051.8|10
1614577270000|2021-03-01 05:41:10|5060.2|5054.2|5059.3|5053.3|5060.2|5054.2|5059.3|5053.3|0
1614577280000|2021-03-01 05:41:20|5059.8|5053.8|5059.8|5053.8|5059.8|5053.8|5059.8|5053.8|0
1614577290000|2021-03-01 05:41:30|5060.3|5054.3|5059.8|5053.8|5060.3|5054.3|5058.8|5052.8|1
1614577300000|2021-03-01 05:41:40|5059.9|5053.9|5060.8|5054.8|5060.8|5054.8|5059.8|5053.8|1
1614577310000|2021-03-01 05:41:50|5060.9|5054.9|5062.6|5056.6|5062.6|5056.6|5060.9|5054.9|3
1614577320000|2021-03-01 05:42:00|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5060.8|5054.8|4
1614577340000|2021-03-01 05:42:20|5061.9|5055.9|5063.5|5057.5|5064.4|5058.4|5061.9|5055.9|3
1614577350000|2021-03-01 05:42:30|5063.1|5057.1|5062.6|5056.6|5063.1|5057.1|5062.6|5056.6|0
1614577360000|2021-03-01 05:42:40|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.2|5055.2|0
1614577370000|2021-03-01 05:42:50|5062.1|5056.1|5064|5058|5064|5058|5062.1|5056.1|2
1614577380000|2021-03-01 05:43:00|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|3
1614577400000|2021-03-01 05:43:20|5065.7|5059.7|5065.3|5059.3|5065.8|5059.8|5064.8|5058.8|1
1614577410000|2021-03-01 05:43:30|5065.8|5059.8|5066.7|5060.7|5066.7|5060.7|5065.3|5059.3|2
1614577420000|2021-03-01 05:43:40|5066.6|5060.6|5066.2|5060.2|5066.6|5060.6|5066.2|5060.2|1
1614577430000|2021-03-01 05:43:50|5066.3|5060.3|5067.1|5061.1|5067.1|5061.1|5066.2|5060.2|0
1614577440000|2021-03-01 05:44:00|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|2
1614577450000|2021-03-01 05:44:10|5065.4|5059.4|5065.3|5059.3|5065.8|5059.8|5065.3|5059.3|1
1614577460000|2021-03-01 05:44:20|5065.2|5059.2|5064.4|5058.4|5065.2|5059.2|5064.3|5058.3|2
1614577470000|2021-03-01 05:44:30|5064.3|5058.3|5062.6|5056.6|5064.3|5058.3|5062.6|5056.6|1
1614577490000|2021-03-01 05:44:50|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.3|5055.3|1
1614577500000|2021-03-01 05:45:00|5061.3|5055.3|5060.8|5054.8|5061.3|5055.3|5060.8|5054.8|0
1614577510000|2021-03-01 05:45:10|5060.9|5054.9|5062.6|5056.6|5062.6|5056.6|5060.9|5054.9|8
1614577520000|2021-03-01 05:45:20|5062.2|5056.2|5062.6|5056.6|5062.6|5056.6|5062.2|5056.2|0
1614577530000|2021-03-01 05:45:30|5062.2|5056.2|5062.6|5056.6|5062.6|5056.6|5062.2|5056.2|0
1614577550000|2021-03-01 05:45:50|5061.8|5055.8|5061.7|5055.7|5061.8|5055.8|5060.8|5054.8|0
1614577560000|2021-03-01 05:46:00|5062.1|5056.1|5062.6|5056.6|5063.1|5057.1|5062.1|5056.1|4
1614577570000|2021-03-01 05:46:10|5062.2|5056.2|5062.6|5056.6|5062.6|5056.6|5062.2|5056.2|1
1614577580000|2021-03-01 05:46:20|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.7|5055.7|1
1614577590000|2021-03-01 05:46:30|5061.3|5055.3|5061.7|5055.7|5061.7|5055.7|5061.3|5055.3|0
1614577600000|2021-03-01 05:46:40|5061.3|5055.3|5060.8|5054.8|5061.7|5055.7|5060.8|5054.8|1
1614577610000|2021-03-01 05:46:50|5060.4|5054.4|5059.8|5053.8|5060.8|5054.8|5059.8|5053.8|1
1614577620000|2021-03-01 05:47:00|5060.2|5054.2|5061.7|5055.7|5061.7|5055.7|5060.2|5054.2|2
1614577630000|2021-03-01 05:47:10|5062.1|5056.1|5061.2|5055.2|5062.1|5056.1|5061.2|5055.2|0
1614577640000|2021-03-01 05:47:20|5061.3|5055.3|5062.6|5056.6|5062.6|5056.6|5061.3|5055.3|0
1614577650000|2021-03-01 05:47:30|5062.1|5056.1|5062.1|5056.1|5062.5|5056.5|5062.1|5056.1|0
1614577660000|2021-03-01 05:47:40|5061.7|5055.7|5063.1|5057.1|5063.1|5057.1|5061.7|5055.7|4
1614577670000|2021-03-01 05:47:50|5063|5057|5062.6|5056.6|5063.1|5057.1|5062.6|5056.6|2
1614577680000|2021-03-01 05:48:00|5063|5057|5062.2|5056.2|5063.1|5057.1|5062.2|5056.2|2
1614577690000|2021-03-01 05:48:10|5061.8|5055.8|5062.6|5056.6|5062.6|5056.6|5061.7|5055.7|0
1614577700000|2021-03-01 05:48:20|5063|5057|5063.9|5057.9|5063.9|5057.9|5063|5057|2
1614577710000|2021-03-01 05:48:30|5064.3|5058.3|5064.4|5058.4|5064.4|5058.4|5064.3|5058.3|0
1614577720000|2021-03-01 05:48:40|5064.8|5058.8|5064.4|5058.4|5064.9|5058.9|5064.4|5058.4|0
1614577730000|2021-03-01 05:48:50|5064.8|5058.8|5064.4|5058.4|5064.9|5058.9|5064.4|5058.4|0
1614577740000|2021-03-01 05:49:00|5064.8|5058.8|5064.4|5058.4|5064.8|5058.8|5064.3|5058.3|1
1614577750000|2021-03-01 05:49:10|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|1
1614577760000|2021-03-01 05:49:20|5064.9|5058.9|5064.4|5058.4|5064.9|5058.9|5064|5058|0
1614577770000|2021-03-01 05:49:30|5064.8|5058.8|5064.4|5058.4|5064.8|5058.8|5064.4|5058.4|0
1614577780000|2021-03-01 05:49:40|||||||||2
1614577790000|2021-03-01 05:49:50|5064|5058|5063.5|5057.5|5064|5058|5063.5|5057.5|2
1614577810000|2021-03-01 05:50:10|5063.1|5057.1|5064.4|5058.4|5064.4|5058.4|5063.1|5057.1|2
1614577820000|2021-03-01 05:50:20|5064|5058|5064.4|5058.4|5064.4|5058.4|5064|5058|0
1614577830000|2021-03-01 05:50:30|5064|5058|5064.4|5058.4|5064.4|5058.4|5064|5058|0
1614577840000|2021-03-01 05:50:40|5064|5058|5062.6|5056.6|5064|5058|5062.6|5056.6|2
1614577860000|2021-03-01 05:51:00|5061.7|5055.7|5060.3|5054.3|5061.7|5055.7|5060.2|5054.2|3
1614577870000|2021-03-01 05:51:10|5060.7|5054.7|5059.8|5053.8|5060.8|5054.8|5059.8|5053.8|1
1614577880000|2021-03-01 05:51:20|5059|5053|5058.4|5052.4|5059|5053|5058.4|5052.4|6
1614577890000|2021-03-01 05:51:30|5058.3|5052.3|5057.8|5051.8|5058.8|5052.8|5057.8|5051.8|6
1614577900000|2021-03-01 05:51:40|5057.4|5051.4|5058.8|5052.8|5058.8|5052.8|5057.4|5051.4|4
1614577910000|2021-03-01 05:51:50|5059.2|5053.2|5059.8|5053.8|5059.8|5053.8|5058.8|5052.8|1
1614577920000|2021-03-01 05:52:00|5059.7|5053.7|5058.8|5052.8|5059.8|5053.8|5058.8|5052.8|1
1614577930000|2021-03-01 05:52:10|5058.4|5052.4|5058.3|5052.3|5059.8|5053.8|5057.8|5051.8|20
1614577940000|2021-03-01 05:52:20|5058.2|5052.2|5057.8|5051.8|5058.8|5052.8|5057.8|5051.8|19
1614577950000|2021-03-01 05:52:30|5058.2|5052.2|5058.8|5052.8|5058.8|5052.8|5058.2|5052.2|1
1614577960000|2021-03-01 05:52:40|5059.2|5053.2|5059.8|5053.8|5059.8|5053.8|5059.2|5053.2|0
1614577970000|2021-03-01 05:52:50|5060.3|5054.3|5060.3|5054.3|5060.3|5054.3|5060.3|5054.3|0
1614577980000|2021-03-01 05:53:00|5059.9|5053.9|5060.3|5054.3|5060.3|5054.3|5059.9|5053.9|1
1614577990000|2021-03-01 05:53:10|5060.7|5054.7|5060.8|5054.8|5061.3|5055.3|5060.7|5054.7|4
1614578000000|2021-03-01 05:53:20|5061.2|5055.2|5061.3|5055.3|5061.3|5055.3|5060.8|5054.8|3
1614578010000|2021-03-01 05:53:30|5062.6|5056.6|5061.3|5055.3|5062.6|5056.6|5061.3|5055.3|12
1614578020000|2021-03-01 05:53:40|5060.8|5054.8|5060.8|5054.8|5061.2|5055.2|5060.8|5054.8|6
1614578030000|2021-03-01 05:53:50|5061.2|5055.2|5062.2|5056.2|5062.2|5056.2|5061.2|5055.2|1
1614578040000|2021-03-01 05:54:00|5061.8|5055.8|5061.7|5055.7|5061.8|5055.8|5061.7|5055.7|6
1614578050000|2021-03-01 05:54:10|5061.3|5055.3|5061.7|5055.7|5061.7|5055.7|5061.3|5055.3|0
1614578090000|2021-03-01 05:54:50|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|1
1614578100000|2021-03-01 05:55:00|5060.3|5054.3|5058.8|5052.8|5060.3|5054.3|5058.8|5052.8|3
1614578110000|2021-03-01 05:55:10|5058.9|5052.9|5059.8|5053.8|5059.8|5053.8|5058.9|5052.9|1
1614578130000|2021-03-01 05:55:30|5059.7|5053.7|5058.8|5052.8|5059.7|5053.7|5058.8|5052.8|0
1614578140000|2021-03-01 05:55:40|5058.6|5052.6|5057.8|5051.8|5058.6|5052.6|5057.8|5051.8|2
1614578150000|2021-03-01 05:55:50|5057.4|5051.4|5054.8|5048.8|5057.4|5051.4|5054.8|5048.8|5
1614578160000|2021-03-01 05:56:00|5055.3|5049.3|5056.3|5050.3|5056.3|5050.3|5054.8|5048.8|2
1614578170000|2021-03-01 05:56:10|5056.7|5050.7|5055.8|5049.8|5056.8|5050.8|5055.8|5049.8|6
1614578180000|2021-03-01 05:56:20|5056.8|5050.8|5057.7|5051.7|5057.8|5051.8|5056.8|5050.8|3
1614578190000|2021-03-01 05:56:30|5057.8|5051.8|5056.8|5050.8|5057.8|5051.8|5056.4|5050.4|0
1614578200000|2021-03-01 05:56:40|5056.7|5050.7|5057.3|5051.3|5057.3|5051.3|5056.3|5050.3|0
1614578210000|2021-03-01 05:56:50|5056.8|5050.8|5055.8|5049.8|5056.8|5050.8|5055.8|5049.8|1
1614578220000|2021-03-01 05:57:00|||||||||1
1614578230000|2021-03-01 05:57:10|5055.7|5049.7|5055.3|5049.3|5055.8|5049.8|5054.8|5048.8|1
1614578240000|2021-03-01 05:57:20|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|2
1614578250000|2021-03-01 05:57:30|5056.8|5050.8|5056.3|5050.3|5057.3|5051.3|5055.9|5049.9|2
1614578260000|2021-03-01 05:57:40|5057.1|5051.1|5055.8|5049.8|5057.1|5051.1|5055.8|5049.8|1
1614578270000|2021-03-01 05:57:50|5056.2|5050.2|5056.8|5050.8|5056.8|5050.8|5055.8|5049.8|1
1614578280000|2021-03-01 05:58:00|5056.4|5050.4|5055.8|5049.8|5056.4|5050.4|5055.8|5049.8|2
1614578310000|2021-03-01 05:58:30|5055.4|5049.4|5053.8|5047.8|5055.4|5049.4|5053.8|5047.8|16
1614578320000|2021-03-01 05:58:40|5053.4|5047.4|5053.8|5047.8|5054.3|5048.3|5053.4|5047.4|8
1614578330000|2021-03-01 05:58:50|5053.4|5047.4|5054.2|5048.2|5054.3|5048.3|5053.4|5047.4|1
1614578340000|2021-03-01 05:59:00|5053.8|5047.8|5054.8|5048.8|5055.2|5049.2|5053.8|5047.8|3
1614578350000|2021-03-01 05:59:10|5055.2|5049.2|5057.3|5051.3|5057.3|5051.3|5055.2|5049.2|4
1614578360000|2021-03-01 05:59:20|5057.7|5051.7|5057.5|5051.5|5058.3|5052.3|5057.5|5051.5|10
1614578370000|2021-03-01 05:59:30|5057.3|5051.3|5058.3|5052.3|5058.3|5052.3|5057.3|5051.3|11
1614578380000|2021-03-01 05:59:40|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.3|5052.3|6
1614578390000|2021-03-01 05:59:50|5059.2|5053.2|5058.8|5052.8|5059.8|5053.8|5057.8|5051.8|13
1614578400000|2021-03-01 06:00:00|5058.3|5052.3|5056.3|5050.3|5058.8|5052.8|5056.3|5050.3|4
1614578410000|2021-03-01 06:00:10|5057.8|5051.8|5056.8|5050.8|5057.8|5051.8|5056.8|5050.8|15
1614578420000|2021-03-01 06:00:20|5056.7|5050.7|5055.8|5049.8|5056.7|5050.7|5055.8|5049.8|3
1614578430000|2021-03-01 06:00:30|5055.7|5049.7|5053.8|5047.8|5055.7|5049.7|5053.8|5047.8|2
1614578450000|2021-03-01 06:00:50|5055.3|5049.3|5055.8|5049.8|5056.2|5050.2|5055.3|5049.3|6
1614578460000|2021-03-01 06:01:00|5055.9|5049.9|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|5
1614578470000|2021-03-01 06:01:10|5055.7|5049.7|5054.8|5048.8|5055.8|5049.8|5054.8|5048.8|3
1614578480000|2021-03-01 06:01:20|5055.2|5049.2|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|0
1614578490000|2021-03-01 06:01:30|5055.4|5049.4|5056.3|5050.3|5056.3|5050.3|5055.4|5049.4|0
1614578500000|2021-03-01 06:01:40|5056.2|5050.2|5057.3|5051.3|5057.3|5051.3|5056.2|5050.2|5
1614578510000|2021-03-01 06:01:50|5057.2|5051.2|5056.8|5050.8|5057.2|5051.2|5056.8|5050.8|2
1614578520000|2021-03-01 06:02:00|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|1
1614578530000|2021-03-01 06:02:10|5056.8|5050.8|5055.8|5049.8|5056.8|5050.8|5055.8|5049.8|0
1614578540000|2021-03-01 06:02:20|5055.7|5049.7|5057.3|5051.3|5057.3|5051.3|5055.7|5049.7|5
1614578550000|2021-03-01 06:02:30|5057.2|5051.2|5056.8|5050.8|5057.2|5051.2|5056.8|5050.8|2
1614578580000|2021-03-01 06:03:00|||||||||1
1614578590000|2021-03-01 06:03:10|5057.2|5051.2|5055.8|5049.8|5057.2|5051.2|5055.8|5049.8|7
1614578600000|2021-03-01 06:03:20|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5056.2|5050.2|0
1614578610000|2021-03-01 06:03:30|5055.5|5049.5|5056.8|5050.8|5057.2|5051.2|5055.5|5049.5|1
1614578620000|2021-03-01 06:03:40|5056.9|5050.9|5057.3|5051.3|5057.3|5051.3|5056.8|5050.8|1
1614578630000|2021-03-01 06:03:50|||||||||6
1614578640000|2021-03-01 06:04:00|5057.5|5051.5|5058.8|5052.8|5058.8|5052.8|5057.5|5051.5|16
1614578650000|2021-03-01 06:04:10|5059.3|5053.3|5058.8|5052.8|5059.3|5053.3|5058.8|5052.8|8
1614578660000|2021-03-01 06:04:20|5058.7|5052.7|5057.9|5051.9|5058.7|5052.7|5057.9|5051.9|3
1614578670000|2021-03-01 06:04:30|5057.8|5051.8|5057.8|5051.8|5058.8|5052.8|5057.8|5051.8|5
1614578680000|2021-03-01 06:04:40|5057.4|5051.4|5056.8|5050.8|5057.8|5051.8|5056.8|5050.8|7
1614578690000|2021-03-01 06:04:50|||||||||3
1614578700000|2021-03-01 06:05:00|5056.9|5050.9|5056.4|5050.4|5057.3|5051.3|5056.4|5050.4|5
1614578710000|2021-03-01 06:05:10|5056.3|5050.3|5055.8|5049.8|5056.3|5050.3|5055.3|5049.3|5
1614578720000|2021-03-01 06:05:20|5056.2|5050.2|5059.3|5053.3|5059.3|5053.3|5056.2|5050.2|48
1614578730000|2021-03-01 06:05:30|5058.8|5052.8|5057.8|5051.8|5058.8|5052.8|5057.8|5051.8|4
1614578740000|2021-03-01 06:05:40|5058.2|5052.2|5058.8|5052.8|5058.8|5052.8|5058.2|5052.2|0
1614578750000|2021-03-01 06:05:50|5058.7|5052.7|5057.8|5051.8|5058.7|5052.7|5057.8|5051.8|0
1614578760000|2021-03-01 06:06:00|5058.3|5052.3|5057.8|5051.8|5058.3|5052.3|5057.4|5051.4|2
1614578770000|2021-03-01 06:06:10|5057.4|5051.4|5055.9|5049.9|5057.4|5051.4|5055.9|5049.9|4
1614578780000|2021-03-01 06:06:20|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5
1614578790000|2021-03-01 06:06:30|5057.8|5051.8|5056.8|5050.8|5057.8|5051.8|5056.8|5050.8|9
1614578800000|2021-03-01 06:06:40|5057.2|5051.2|5056.8|5050.8|5057.7|5051.7|5056.8|5050.8|3
1614578810000|2021-03-01 06:06:50|||||||||1
1614578820000|2021-03-01 06:07:00|||||||||1
1614578830000|2021-03-01 06:07:10|5057.2|5051.2|5056.8|5050.8|5057.2|5051.2|5056.4|5050.4|3
1614578840000|2021-03-01 06:07:20|5056.7|5050.7|5058.8|5052.8|5059.2|5053.2|5056.3|5050.3|5
1614578850000|2021-03-01 06:07:30|5058.9|5052.9|5058.8|5052.8|5059.3|5053.3|5058.8|5052.8|2
1614578870000|2021-03-01 06:07:50|5059.2|5053.2|5059.3|5053.3|5059.3|5053.3|5058.8|5052.8|15
1614578880000|2021-03-01 06:08:00|5058.8|5052.8|5058.8|5052.8|5059.2|5053.2|5058.8|5052.8|7
1614578890000|2021-03-01 06:08:10|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5057.8|5051.8|12
1614578900000|2021-03-01 06:08:20|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5057.8|5051.8|3
1614578910000|2021-03-01 06:08:30|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5058.3|5052.3|2
1614578920000|2021-03-01 06:08:40|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|4
1614578930000|2021-03-01 06:08:50|||||||||3
1614578940000|2021-03-01 06:09:00|||||||||34
1614578960000|2021-03-01 06:09:20|||||||||12
1614578970000|2021-03-01 06:09:30|||||||||7
1614578990000|2021-03-01 06:09:50|||||||||2
1614579000000|2021-03-01 06:10:00|||||||||9
1614579010000|2021-03-01 06:10:10|5058.8|5052.8|5057.3|5051.3|5059.3|5053.3|5057.3|5051.3|13
1614579020000|2021-03-01 06:10:20|5057.8|5051.8|5056.8|5050.8|5057.8|5051.8|5056.8|5050.8|4
1614579030000|2021-03-01 06:10:30|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|0
1614579040000|2021-03-01 06:10:40|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|1
1614579050000|2021-03-01 06:10:50|||||||||2
1614579060000|2021-03-01 06:11:00|5056.3|5050.3|5056.8|5050.8|5056.8|5050.8|5055.8|5049.8|10
1614579080000|2021-03-01 06:11:20|5057.2|5051.2|5056.3|5050.3|5057.2|5051.2|5056.3|5050.3|2
1614579090000|2021-03-01 06:11:30|5056.2|5050.2|5055.8|5049.8|5056.3|5050.3|5055.3|5049.3|8
1614579110000|2021-03-01 06:11:50|5055.3|5049.3|5054.7|5048.7|5055.8|5049.8|5054.2|5048.2|3
1614579120000|2021-03-01 06:12:00|5054.3|5048.3|5052.7|5046.7|5054.7|5048.7|5051.7|5045.7|6
1614579130000|2021-03-01 06:12:10|5052.3|5046.3|5052.7|5046.7|5052.7|5046.7|5051.7|5045.7|2
1614579140000|2021-03-01 06:12:20|5052.3|5046.3|5052.7|5046.7|5052.7|5046.7|5052.3|5046.3|0
1614579150000|2021-03-01 06:12:30|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5051.7|5045.7|2
1614579160000|2021-03-01 06:12:40|5051.7|5045.7|5052.7|5046.7|5052.7|5046.7|5051.2|5045.2|4
1614579180000|2021-03-01 06:13:00|5051.7|5045.7|5051.7|5045.7|5052.7|5046.7|5051.7|5045.7|2
1614579190000|2021-03-01 06:13:10|5052.2|5046.2|5052.7|5046.7|5052.7|5046.7|5051.7|5045.7|6
1614579200000|2021-03-01 06:13:20|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|1
1614579210000|2021-03-01 06:13:30|5054.7|5048.7|5054.7|5048.7|5055.7|5049.7|5054.7|5048.7|3
1614579220000|2021-03-01 06:13:40|5053.7|5047.7|5054.7|5048.7|5054.7|5048.7|5053.7|5047.7|1
1614579240000|2021-03-01 06:14:00|5054.2|5048.2|5052.2|5046.2|5054.2|5048.2|5051.7|5045.7|2
1614579250000|2021-03-01 06:14:10|5051.8|5045.8|5051.7|5045.7|5051.8|5045.8|5051.7|5045.7|4
1614579300000|2021-03-01 06:15:00|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|10
1614579310000|2021-03-01 06:15:10|5053.2|5047.2|5055.2|5049.2|5055.2|5049.2|5053.2|5047.2|2
1614579320000|2021-03-01 06:15:20|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|0
1614579330000|2021-03-01 06:15:30|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|1
1614579350000|2021-03-01 06:15:50|5054.6|5048.6|5052.7|5046.7|5054.6|5048.6|5052.7|5046.7|2
1614579360000|2021-03-01 06:16:00|||||||||1
1614579370000|2021-03-01 06:16:10|5053.1|5047.1|5053.2|5047.2|5053.2|5047.2|5053.1|5047.1|0
1614579380000|2021-03-01 06:16:20|5053.3|5047.3|5054.2|5048.2|5054.2|5048.2|5053.3|5047.3|2
1614579390000|2021-03-01 06:16:30|5054.1|5048.1|5054.7|5048.7|5054.7|5048.7|5053.7|5047.7|0
1614579410000|2021-03-01 06:16:50|5054.6|5048.6|5054.2|5048.2|5054.6|5048.6|5054.2|5048.2|0
1614579420000|2021-03-01 06:17:00|5054.6|5048.6|5054.7|5048.7|5054.7|5048.7|5054.2|5048.2|0
1614579430000|2021-03-01 06:17:10|5055.2|5049.2|5056.2|5050.2|5056.2|5050.2|5055.2|5049.2|3
1614579440000|2021-03-01 06:17:20|5056.3|5050.3|5054.2|5048.2|5056.7|5050.7|5054.2|5048.2|11
1614579450000|2021-03-01 06:17:30|||||||||5
1614579480000|2021-03-01 06:18:00|5054.1|5048.1|5053.7|5047.7|5054.1|5048.1|5053.2|5047.2|3
1614579500000|2021-03-01 06:18:20|5053.3|5047.3|5052.2|5046.2|5053.3|5047.3|5052.2|5046.2|7
1614579520000|2021-03-01 06:18:40|5053.2|5047.2|5053.6|5047.6|5053.7|5047.7|5053.2|5047.2|5
1614579530000|2021-03-01 06:18:50|5053.2|5047.2|5052.2|5046.2|5053.2|5047.2|5052.2|5046.2|0
1614579540000|2021-03-01 06:19:00|5053.2|5047.2|5053.7|5047.7|5054.2|5048.2|5053.2|5047.2|2
1614579560000|2021-03-01 06:19:20|5053.9|5047.9|5054.7|5048.7|5054.7|5048.7|5053.9|5047.9|1
1614579590000|2021-03-01 06:19:50|5054.5|5048.5|5053.7|5047.7|5054.5|5048.5|5053.7|5047.7|0
1614579600000|2021-03-01 06:20:00|5054.1|5048.1|5054.7|5048.7|5054.7|5048.7|5054.1|5048.1|0
1614579620000|2021-03-01 06:20:20|5055.2|5049.2|5055.2|5049.2|5055.2|5049.2|5055.2|5049.2|0
1614579630000|2021-03-01 06:20:30|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|2
1614579640000|2021-03-01 06:20:40|5056.2|5050.2|5057.7|5051.7|5057.7|5051.7|5056.2|5050.2|1
1614579650000|2021-03-01 06:20:50|5058.1|5052.1|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|1
1614579660000|2021-03-01 06:21:00|5057.9|5051.9|5057.7|5051.7|5057.9|5051.9|5057.7|5051.7|0
1614579680000|2021-03-01 06:21:20|5057.6|5051.6|5056.7|5050.7|5057.6|5051.6|5056.2|5050.2|2
1614579700000|2021-03-01 06:21:40|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|1
1614579720000|2021-03-01 06:22:00|5057.1|5051.1|5056.2|5050.2|5057.1|5051.1|5056.2|5050.2|0
1614579730000|2021-03-01 06:22:10|5056.1|5050.1|5055.7|5049.7|5056.1|5050.1|5055.7|5049.7|0
1614579740000|2021-03-01 06:22:20|5055.3|5049.3|5054.7|5048.7|5055.3|5049.3|5054.7|5048.7|1
1614579790000|2021-03-01 06:23:10|5054.6|5048.6|5053.2|5047.2|5054.6|5048.6|5053.2|5047.2|0
1614579800000|2021-03-01 06:23:20|5053.3|5047.3|5053.7|5047.7|5053.7|5047.7|5053.3|5047.3|1
1614579810000|2021-03-01 06:23:30|5054.7|5048.7|5056.7|5050.7|5056.7|5050.7|5054.7|5048.7|6
1614579870000|2021-03-01 06:24:30|5057.1|5051.1|5057.2|5051.2|5057.2|5051.2|5057.1|5051.1|0
1614579880000|2021-03-01 06:24:40|5057.6|5051.6|5057.7|5051.7|5057.7|5051.7|5057.6|5051.6|0
1614579900000|2021-03-01 06:25:00|5057.6|5051.6|5056.7|5050.7|5057.6|5051.6|5056.7|5050.7|1
1614579910000|2021-03-01 06:25:10|5055.7|5049.7|5055.2|5049.2|5055.7|5049.7|5054.7|5048.7|2
1614579930000|2021-03-01 06:25:30|5055.1|5049.1|5054.7|5048.7|5055.1|5049.1|5054.7|5048.7|0
1614579990000|2021-03-01 06:26:30|5054.3|5048.3|5053.7|5047.7|5054.3|5048.3|5053.7|5047.7|0
1614580000000|2021-03-01 06:26:40|5053.3|5047.3|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|1
1614580010000|2021-03-01 06:26:50|5053.6|5047.6|5053.2|5047.2|5053.6|5047.6|5052.6|5046.6|4
1614580020000|2021-03-01 06:27:00|5053.6|5047.6|5053.2|5047.2|5053.6|5047.6|5053.2|5047.2|0
1614580030000|2021-03-01 06:27:10|5053.1|5047.1|5053.2|5047.2|5053.2|5047.2|5053.1|5047.1|1
1614580060000|2021-03-01 06:27:40|5053.6|5047.6|5053.2|5047.2|5053.6|5047.6|5053.2|5047.2|0
1614580070000|2021-03-01 06:27:50|5053.3|5047.3|5053.7|5047.7|5053.7|5047.7|5053.3|5047.3|0
1614580080000|2021-03-01 06:28:00|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|0
1614580090000|2021-03-01 06:28:10|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614580100000|2021-03-01 06:28:20|5053.8|5047.8|5053.7|5047.7|5054.1|5048.1|5053.7|5047.7|1
1614580110000|2021-03-01 06:28:30|5053.6|5047.6|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614580160000|2021-03-01 06:29:20|5053.8|5047.8|5053.7|5047.7|5054.7|5048.7|5053.7|5047.7|1
1614580170000|2021-03-01 06:29:30|5053.8|5047.8|5054.7|5048.7|5054.7|5048.7|5053.8|5047.8|1
1614580180000|2021-03-01 06:29:40|5054.6|5048.6|5053.7|5047.7|5054.6|5048.6|5053.7|5047.7|1
1614580200000|2021-03-01 06:30:00|5053.2|5047.2|5052.7|5046.7|5053.2|5047.2|5052.7|5046.7|2
1614580210000|2021-03-01 06:30:10|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|2
1614580220000|2021-03-01 06:30:20|5053.8|5047.8|5054.7|5048.7|5054.7|5048.7|5053.8|5047.8|0
1614580230000|2021-03-01 06:30:30|5054.6|5048.6|5054.2|5048.2|5054.6|5048.6|5054.2|5048.2|0
1614580240000|2021-03-01 06:30:40|5054.6|5048.6|5054.7|5048.7|5054.7|5048.7|5054.6|5048.6|0
1614580250000|2021-03-01 06:30:50|5054.3|5048.3|5054.2|5048.2|5054.3|5048.3|5054.2|5048.2|0
1614580260000|2021-03-01 06:31:00|5054.1|5048.1|5053.7|5047.7|5054.1|5048.1|5053.7|5047.7|0
1614580320000|2021-03-01 06:32:00|5054.7|5048.7|5054.2|5048.2|5054.7|5048.7|5054.2|5048.2|2
1614580340000|2021-03-01 06:32:20|5054.6|5048.6|5054.2|5048.2|5054.7|5048.7|5054.2|5048.2|1
1614580350000|2021-03-01 06:32:30|5053.4|5047.4|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|1
1614580370000|2021-03-01 06:32:50|5054.1|5048.1|5055.7|5049.7|5055.7|5049.7|5054.1|5048.1|1
1614580380000|2021-03-01 06:33:00|5056.5|5050.5|5056.7|5050.7|5056.7|5050.7|5056.5|5050.5|1
1614580390000|2021-03-01 06:33:10|5056.6|5050.6|5055.7|5049.7|5056.6|5050.6|5055.7|5049.7|0
1614580400000|2021-03-01 06:33:20|5056.1|5050.1|5057.7|5051.7|5057.7|5051.7|5056.1|5050.1|0
1614580410000|2021-03-01 06:33:30|5058.1|5052.1|5059.7|5053.7|5059.7|5053.7|5058.1|5052.1|1
1614580440000|2021-03-01 06:34:00|5060.1|5054.1|5059.7|5053.7|5060.2|5054.2|5059.7|5053.7|1
1614580450000|2021-03-01 06:34:10|5059.6|5053.6|5058.7|5052.7|5059.6|5053.6|5058.7|5052.7|0
1614580470000|2021-03-01 06:34:30|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|2
1614580480000|2021-03-01 06:34:40|5057.3|5051.3|5058.7|5052.7|5058.7|5052.7|5057.3|5051.3|2
1614580500000|2021-03-01 06:35:00|5059.1|5053.1|5058.7|5052.7|5059.1|5053.1|5058.7|5052.7|0
1614580510000|2021-03-01 06:35:10|5058.6|5052.6|5058.7|5052.7|5058.7|5052.7|5058.2|5052.2|0
1614580530000|2021-03-01 06:35:30|5058.6|5052.6|5058.2|5052.2|5058.6|5052.6|5058.2|5052.2|0
1614580540000|2021-03-01 06:35:40|5057.8|5051.8|5057.7|5051.7|5057.8|5051.8|5057.7|5051.7|0
1614580550000|2021-03-01 06:35:50|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|0
1614580560000|2021-03-01 06:36:00|5058.7|5052.7|5058.7|5052.7|5059.1|5053.1|5058.7|5052.7|1
1614580570000|2021-03-01 06:36:10|5058.8|5052.8|5059.7|5053.7|5059.7|5053.7|5058.8|5052.8|0
1614580580000|2021-03-01 06:36:20|5059.3|5053.3|5058.7|5052.7|5059.3|5053.3|5058.7|5052.7|1
1614580610000|2021-03-01 06:36:50|5058.6|5052.6|5057.2|5051.2|5058.6|5052.6|5056.7|5050.7|7
1614580620000|2021-03-01 06:37:00|5057.3|5051.3|5057.7|5051.7|5057.7|5051.7|5057.3|5051.3|0
1614580640000|2021-03-01 06:37:20|5057.3|5051.3|5057.3|5051.3|5057.8|5051.8|5057.2|5051.2|2
1614580650000|2021-03-01 06:37:30|5057.2|5051.2|5056.7|5050.7|5057.2|5051.2|5056.7|5050.7|0
1614580660000|2021-03-01 06:37:40|5057.1|5051.1|5057.2|5051.2|5057.7|5051.7|5056.7|5050.7|0
1614580670000|2021-03-01 06:37:50|5057.1|5051.1|5056.7|5050.7|5057.1|5051.1|5056.7|5050.7|0
1614580680000|2021-03-01 06:38:00|5056.8|5050.8|5057.2|5051.2|5057.2|5051.2|5056.8|5050.8|2
1614580700000|2021-03-01 06:38:20|||||||||2
1614580710000|2021-03-01 06:38:30|||||||||11
1614580740000|2021-03-01 06:39:00|||||||||2
1614580750000|2021-03-01 06:39:10|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|3
1614580770000|2021-03-01 06:39:30|5056.6|5050.6|5056.2|5050.2|5056.6|5050.6|5056.2|5050.2|0
1614580780000|2021-03-01 06:39:40|5057.7|5051.7|5057.7|5051.7|5057.7|5051.7|5056.7|5050.7|1
1614580790000|2021-03-01 06:39:50|5058.1|5052.1|5058.7|5052.7|5058.7|5052.7|5058.1|5052.1|0
1614580800000|2021-03-01 06:40:00|5058.6|5052.6|5057.2|5051.2|5058.6|5052.6|5057.2|5051.2|0
1614580810000|2021-03-01 06:40:10|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|3
1614580820000|2021-03-01 06:40:20|5056.6|5050.6|5055.7|5049.7|5056.6|5050.6|5055.7|5049.7|1
1614580850000|2021-03-01 06:40:50|5055.8|5049.8|5056.7|5050.7|5056.7|5050.7|5055.8|5049.8|0
1614580860000|2021-03-01 06:41:00|5056.8|5050.8|5057.2|5051.2|5057.2|5051.2|5056.7|5050.7|1
1614580870000|2021-03-01 06:41:10|5056.8|5050.8|5056.7|5050.7|5057.2|5051.2|5056.7|5050.7|3
1614580920000|2021-03-01 06:42:00|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|0
1614580930000|2021-03-01 06:42:10|5057.1|5051.1|5056.7|5050.7|5057.1|5051.1|5056.7|5050.7|1
1614580940000|2021-03-01 06:42:20|5056.3|5050.3|5055.7|5049.7|5056.3|5050.3|5055.7|5049.7|0
1614580950000|2021-03-01 06:42:30|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|0
1614580960000|2021-03-01 06:42:40|5056.6|5050.6|5055.7|5049.7|5056.6|5050.6|5055.7|5049.7|1
1614580970000|2021-03-01 06:42:50|5055.8|5049.8|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|0
1614580980000|2021-03-01 06:43:00|5056.7|5050.7|5056.2|5050.2|5056.7|5050.7|5055.7|5049.7|1
1614580990000|2021-03-01 06:43:10|5056.6|5050.6|5056.7|5050.7|5056.7|5050.7|5056.6|5050.6|0
1614581000000|2021-03-01 06:43:20|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|2
1614581010000|2021-03-01 06:43:30|5056.1|5050.1|5056.2|5050.2|5056.7|5050.7|5056.1|5050.1|0
1614581020000|2021-03-01 06:43:40|5056.6|5050.6|5056.7|5050.7|5056.7|5050.7|5056.6|5050.6|1
1614581060000|2021-03-01 06:44:20|5056.3|5050.3|5055.7|5049.7|5056.3|5050.3|5055.7|5049.7|2
1614581070000|2021-03-01 06:44:30|5055.8|5049.8|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|1
1614581090000|2021-03-01 06:44:50|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|6
1614581120000|2021-03-01 06:45:20|5054.3|5048.3|5054.7|5048.7|5054.7|5048.7|5054.3|5048.3|0
1614581140000|2021-03-01 06:45:40|5054.6|5048.6|5053.7|5047.7|5054.6|5048.6|5053.7|5047.7|1
1614581150000|2021-03-01 06:45:50|5054.1|5048.1|5054.7|5048.7|5054.7|5048.7|5054.1|5048.1|0
1614581160000|2021-03-01 06:46:00|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.6|5049.6|1
1614581170000|2021-03-01 06:46:10|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|1
1614581180000|2021-03-01 06:46:20|5055.1|5049.1|5054.7|5048.7|5055.1|5049.1|5054.2|5048.2|2
1614581190000|2021-03-01 06:46:30|5054.3|5048.3|5053.7|5047.7|5054.3|5048.3|5053.7|5047.7|1
1614581200000|2021-03-01 06:46:40|5053.3|5047.3|5052.7|5046.7|5053.3|5047.3|5051.7|5045.7|13
1614581210000|2021-03-01 06:46:50|5053.5|5047.5|5053.2|5047.2|5053.7|5047.7|5053.2|5047.2|2
1614581220000|2021-03-01 06:47:00|5053.3|5047.3|5053.7|5047.7|5053.7|5047.7|5053.3|5047.3|1
1614581230000|2021-03-01 06:47:10|5052.9|5046.9|5052.7|5046.7|5052.9|5046.9|5052.7|5046.7|1
1614581240000|2021-03-01 06:47:20|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|0
1614581260000|2021-03-01 06:47:40|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.7|5046.7|1
1614581270000|2021-03-01 06:47:50|5052.2|5046.2|5052.2|5046.2|5052.7|5046.7|5052.2|5046.2|1
1614581280000|2021-03-01 06:48:00|5051.7|5045.7|5052.7|5046.7|5052.7|5046.7|5051.7|5045.7|3
1614581290000|2021-03-01 06:48:10|5052.5|5046.5|5051.7|5045.7|5052.5|5046.5|5051.7|5045.7|0
1614581300000|2021-03-01 06:48:20|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|1
1614581310000|2021-03-01 06:48:30|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|1
1614581320000|2021-03-01 06:48:40|5052.2|5046.2|5052.2|5046.2|5052.7|5046.7|5052.2|5046.2|6
1614581330000|2021-03-01 06:48:50|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|2
1614581340000|2021-03-01 06:49:00|5050.9|5044.9|5050.7|5044.7|5050.9|5044.9|5050.7|5044.7|26
1614581350000|2021-03-01 06:49:10|||||||||1
1614581360000|2021-03-01 06:49:20|||||||||1
1614581370000|2021-03-01 06:49:30|5047.7|5041.7|5045.7|5039.7|5047.7|5041.7|5045.7|5039.7|35
1614581380000|2021-03-01 06:49:40|5046.1|5040.1|5047.2|5041.2|5047.7|5041.7|5046.1|5040.1|1
1614581390000|2021-03-01 06:49:50|5047.1|5041.1|5047.2|5041.2|5047.2|5041.2|5046.7|5040.7|1
1614581400000|2021-03-01 06:50:00|5047.6|5041.6|5047.7|5041.7|5047.7|5041.7|5047.6|5041.6|1
1614581410000|2021-03-01 06:50:10|5047.8|5041.8|5048.2|5042.2|5048.2|5042.2|5047.8|5041.8|0
1614581420000|2021-03-01 06:50:20|5048.3|5042.3|5048.7|5042.7|5048.7|5042.7|5048.3|5042.3|1
1614581440000|2021-03-01 06:50:40|5048.3|5042.3|5048.2|5042.2|5048.7|5042.7|5048.2|5042.2|2
1614581450000|2021-03-01 06:50:50|5047.7|5041.7|5048.7|5042.7|5048.7|5042.7|5047.7|5041.7|2
1614581470000|2021-03-01 06:51:10|5048.3|5042.3|5047.7|5041.7|5048.3|5042.3|5047.7|5041.7|0
1614581490000|2021-03-01 06:51:30|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|1
1614581500000|2021-03-01 06:51:40|5048.3|5042.3|5048.2|5042.2|5049.2|5043.2|5048.2|5042.2|2
1614581510000|2021-03-01 06:51:50|5048.6|5042.6|5049.7|5043.7|5049.7|5043.7|5048.6|5042.6|0
1614581530000|2021-03-01 06:52:10|5049.6|5043.6|5048.2|5042.2|5049.7|5043.7|5048.2|5042.2|1
1614581540000|2021-03-01 06:52:20|5048.7|5042.7|5047.7|5041.7|5048.7|5042.7|5047.7|5041.7|1
1614581550000|2021-03-01 06:52:30|5048.1|5042.1|5048.2|5042.2|5048.2|5042.2|5048.1|5042.1|0
1614581560000|2021-03-01 06:52:40|5047.8|5041.8|5047.7|5041.7|5047.8|5041.8|5047.7|5041.7|0
1614581580000|2021-03-01 06:53:00|5047.8|5041.8|5048.2|5042.2|5048.2|5042.2|5047.8|5041.8|0
1614581610000|2021-03-01 06:53:30|5048.1|5042.1|5047.7|5041.7|5048.1|5042.1|5047.7|5041.7|0
1614581640000|2021-03-01 06:54:00|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|1
1614581660000|2021-03-01 06:54:20|5048.8|5042.8|5049.7|5043.7|5049.7|5043.7|5048.8|5042.8|0
1614581670000|2021-03-01 06:54:30|5050.1|5044.1|5051.7|5045.7|5052.2|5046.2|5050.1|5044.1|1
1614581680000|2021-03-01 06:54:40|5051.8|5045.8|5052.7|5046.7|5052.7|5046.7|5051.8|5045.8|3
1614581700000|2021-03-01 06:55:00|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|2
1614581720000|2021-03-01 06:55:20|5053.3|5047.3|5052.7|5046.7|5053.3|5047.3|5052.7|5046.7|1
1614581730000|2021-03-01 06:55:30|5052.3|5046.3|5052.2|5046.2|5052.3|5046.3|5052.2|5046.2|0
1614581750000|2021-03-01 06:55:50|5052.3|5046.3|5052.7|5046.7|5052.7|5046.7|5052.3|5046.3|0
1614581770000|2021-03-01 06:56:10|5052.6|5046.6|5052.7|5046.7|5052.7|5046.7|5052.6|5046.6|0
1614581790000|2021-03-01 06:56:30|5053.2|5047.2|5052.7|5046.7|5053.2|5047.2|5052.7|5046.7|1
1614581800000|2021-03-01 06:56:40|5052.6|5046.6|5051.7|5045.7|5052.6|5046.6|5051.7|5045.7|3
1614581820000|2021-03-01 06:57:00|5051.8|5045.8|5052.7|5046.7|5052.7|5046.7|5051.8|5045.8|1
1614581830000|2021-03-01 06:57:10|||||||||2
1614581840000|2021-03-01 06:57:20|5053.7|5047.7|5052.7|5046.7|5053.7|5047.7|5052.7|5046.7|0
1614581850000|2021-03-01 06:57:30|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614581860000|2021-03-01 06:57:40|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.7|5046.7|0
1614581870000|2021-03-01 06:57:50|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.7|5046.7|1
1614581880000|2021-03-01 06:58:00|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|0
1614581910000|2021-03-01 06:58:30|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|0
1614581920000|2021-03-01 06:58:40|5053.7|5047.7|5054.2|5048.2|5054.2|5048.2|5053.7|5047.7|1
1614581930000|2021-03-01 06:58:50|5053.8|5047.8|5053.7|5047.7|5054.1|5048.1|5053.7|5047.7|4
1614581940000|2021-03-01 06:59:00|5053.3|5047.3|5052.7|5046.7|5053.3|5047.3|5052.7|5046.7|1
1614581960000|2021-03-01 06:59:20|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.7|5046.7|1
1614581980000|2021-03-01 06:59:40|5053.1|5047.1|5052.7|5046.7|5053.1|5047.1|5052.7|5046.7|11
1614581990000|2021-03-01 06:59:50|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614582000000|2021-03-01 07:00:00|5052.2|5046.2|5052.6|5046.6|5052.6|5046.6|5051.2|5045.2|4
1614582010000|2021-03-01 07:00:10|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|1
1614582020000|2021-03-01 07:00:20|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614582030000|2021-03-01 07:00:30|5054.1|5048.1|5055.2|5049.2|5055.2|5049.2|5054.1|5048.1|9
1614582050000|2021-03-01 07:00:50|5055.3|5049.3|5055.2|5049.2|5055.7|5049.7|5055.2|5049.2|1
1614582060000|2021-03-01 07:01:00|5055.3|5049.3|5055.7|5049.7|5055.7|5049.7|5055.3|5049.3|0
1614582070000|2021-03-01 07:01:10|5055.3|5049.3|5055.7|5049.7|5055.7|5049.7|5055.2|5049.2|5
1614582080000|2021-03-01 07:01:20|5055.8|5049.8|5056.2|5050.2|5056.2|5050.2|5055.8|5049.8|0
1614582090000|2021-03-01 07:01:30|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.2|5049.2|4
1614582110000|2021-03-01 07:01:50|5056.1|5050.1|5056.2|5050.2|5056.2|5050.2|5056.1|5050.1|0
1614582120000|2021-03-01 07:02:00|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5
1614582130000|2021-03-01 07:02:10|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|0
1614582150000|2021-03-01 07:02:30|||||||||1
1614582160000|2021-03-01 07:02:40|5055.1|5049.1|5055.2|5049.2|5055.2|5049.2|5055.1|5049.1|0
1614582180000|2021-03-01 07:03:00|5056|5050|5055.7|5049.7|5056|5050|5055.7|5049.7|3
1614582210000|2021-03-01 07:03:30|5056.1|5050.1|5054.7|5048.7|5056.1|5050.1|5054.7|5048.7|6
1614582280000|2021-03-01 07:04:40|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|3
1614582320000|2021-03-01 07:05:20|||||||||1
1614582330000|2021-03-01 07:05:30|5056.1|5050.1|5056.2|5050.2|5056.2|5050.2|5056.1|5050.1|0
1614582340000|2021-03-01 07:05:40|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|0
1614582350000|2021-03-01 07:05:50|5056.1|5050.1|5056.2|5050.2|5056.2|5050.2|5056.1|5050.1|0
1614582360000|2021-03-01 07:06:00|5056.4|5050.4|5059.2|5053.2|5059.2|5053.2|5056.4|5050.4|15
1614582370000|2021-03-01 07:06:10|5058.7|5052.7|5059.2|5053.2|5059.2|5053.2|5058.7|5052.7|2
1614582390000|2021-03-01 07:06:30|5058.8|5052.8|5059.2|5053.2|5059.2|5053.2|5058.7|5052.7|2
1614582410000|2021-03-01 07:06:50|5058.8|5052.8|5058.7|5052.7|5058.8|5052.8|5058.7|5052.7|0
1614582470000|2021-03-01 07:07:50|5059.1|5053.1|5059.2|5053.2|5059.2|5053.2|5059.1|5053.1|0
1614582480000|2021-03-01 07:08:00|5060|5054|5060.2|5054.2|5060.2|5054.2|5060|5054|5
1614582490000|2021-03-01 07:08:10|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|0
1614582510000|2021-03-01 07:08:30|5059.8|5053.8|5060.2|5054.2|5060.2|5054.2|5059.8|5053.8|0
1614582520000|2021-03-01 07:08:40|5060.7|5054.7|5061.2|5055.2|5061.2|5055.2|5060.7|5054.7|13
1614582530000|2021-03-01 07:08:50|5060.8|5054.8|5060.7|5054.7|5060.8|5054.8|5060.7|5054.7|0
1614582550000|2021-03-01 07:09:10|5061.2|5055.2|5061.2|5055.2|5061.2|5055.2|5061.2|5055.2|3
1614582580000|2021-03-01 07:09:40|5060.8|5054.8|5060.7|5054.7|5060.8|5054.8|5060.7|5054.7|0
1614582620000|2021-03-01 07:10:20|||||||||1
1614582650000|2021-03-01 07:10:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|1
1614582690000|2021-03-01 07:11:30|5063.4|5057.4|5063.4|5057.4|5063.4|5057.4|5063.4|5057.4|1
1614582700000|2021-03-01 07:11:40|5063.3|5057.3|5062.5|5056.5|5063.3|5057.3|5062.5|5056.5|2
1614582750000|2021-03-01 07:12:30|5062.6|5056.6|5062.5|5056.5|5062.6|5056.6|5062.5|5056.5|1
1614582760000|2021-03-01 07:12:40|5063.4|5057.4|5063.4|5057.4|5063.4|5057.4|5063.4|5057.4|0
1614582840000|2021-03-01 07:14:00|5063.5|5057.5|5063.4|5057.4|5063.5|5057.5|5063.4|5057.4|1
1614582880000|2021-03-01 07:14:40|5063.8|5057.8|5064.3|5058.3|5064.3|5058.3|5063.8|5057.8|0
1614582910000|2021-03-01 07:15:10|5065.1|5059.1|5065.2|5059.2|5065.2|5059.2|5065.1|5059.1|0
1614582930000|2021-03-01 07:15:30|5065.3|5059.3|5065.2|5059.2|5065.3|5059.3|5065.2|5059.2|3
1614582940000|2021-03-01 07:15:40|5065.6|5059.6|5065.2|5059.2|5065.7|5059.7|5065.2|5059.2|2
1614582960000|2021-03-01 07:16:00|5065.6|5059.6|5065.2|5059.2|5066.1|5060.1|5065.2|5059.2|9
1614582970000|2021-03-01 07:16:10|5065.6|5059.6|5066.1|5060.1|5066.4|5060.4|5065.6|5059.6|5
1614582980000|2021-03-01 07:16:20|5065.7|5059.7|5066.1|5060.1|5066.1|5060.1|5065.7|5059.7|1
1614583010000|2021-03-01 07:16:50|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|2
1614583020000|2021-03-01 07:17:00|5065.6|5059.6|5065.2|5059.2|5066|5060|5065.2|5059.2|1
1614583030000|2021-03-01 07:17:10|5064.8|5058.8|5064.3|5058.3|5064.8|5058.8|5064.3|5058.3|1
1614583040000|2021-03-01 07:17:20|5063.5|5057.5|5063.4|5057.4|5063.5|5057.5|5063.4|5057.4|0
1614583050000|2021-03-01 07:17:30|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|1
1614583060000|2021-03-01 07:17:40|5064.2|5058.2|5064.3|5058.3|5064.3|5058.3|5063.8|5057.8|0
1614583080000|2021-03-01 07:18:00|5064.4|5058.4|5065.2|5059.2|5065.2|5059.2|5064.4|5058.4|0
1614583090000|2021-03-01 07:18:10|5064.8|5058.8|5064.3|5058.3|5065.2|5059.2|5064.3|5058.3|0
1614583110000|2021-03-01 07:18:30|5064.7|5058.7|5065.2|5059.2|5065.2|5059.2|5064.7|5058.7|0
1614583120000|2021-03-01 07:18:40|||||||||1
1614583140000|2021-03-01 07:19:00|5065.1|5059.1|5064.7|5058.7|5065.1|5059.1|5064.7|5058.7|0
1614583150000|2021-03-01 07:19:10|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|1
1614583200000|2021-03-01 07:20:00|5064.8|5058.8|5064.3|5058.3|5064.8|5058.8|5064.3|5058.3|1
1614583210000|2021-03-01 07:20:10|5063.9|5057.9|5064.3|5058.3|5064.3|5058.3|5063.9|5057.9|1
1614583250000|2021-03-01 07:20:50|5064.4|5058.4|5064.3|5058.3|5064.8|5058.8|5064.3|5058.3|0
1614583260000|2021-03-01 07:21:00|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|1
1614583280000|2021-03-01 07:21:20|5065.3|5059.3|5066.1|5060.1|5066.1|5060.1|5065.3|5059.3|0
1614583340000|2021-03-01 07:22:20|5066.5|5060.5|5066.1|5060.1|5066.5|5060.5|5066.1|5060.1|1
1614583360000|2021-03-01 07:22:40|5066.2|5060.2|5066.6|5060.6|5066.6|5060.6|5066.2|5060.2|0
1614583370000|2021-03-01 07:22:50|5066.2|5060.2|5066.1|5060.1|5066.2|5060.2|5066.1|5060.1|0
1614583380000|2021-03-01 07:23:00|5066.2|5060.2|5066.1|5060.1|5066.2|5060.2|5066.1|5060.1|1
1614583430000|2021-03-01 07:23:50|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|0
1614583440000|2021-03-01 07:24:00|5065.6|5059.6|5066.6|5060.6|5066.6|5060.6|5065.2|5059.2|24
1614583450000|2021-03-01 07:24:10|5066.5|5060.5|5066.1|5060.1|5066.5|5060.5|5066.1|5060.1|1
1614583470000|2021-03-01 07:24:30|5066.2|5060.2|5066.5|5060.5|5066.6|5060.6|5066.2|5060.2|1
1614583480000|2021-03-01 07:24:40|5066.1|5060.1|5066.1|5060.1|5066.2|5060.2|5066.1|5060.1|1
1614583490000|2021-03-01 07:24:50|5065.3|5059.3|5064.8|5058.8|5065.3|5059.3|5064.8|5058.8|3
1614583500000|2021-03-01 07:25:00|5066.1|5060.1|5065.2|5059.2|5066.1|5060.1|5065.2|5059.2|16
1614583560000|2021-03-01 07:26:00|5065.3|5059.3|5066.1|5060.1|5066.1|5060.1|5065.3|5059.3|1
1614583630000|2021-03-01 07:27:10|5065.7|5059.7|5065.2|5059.2|5065.7|5059.7|5065.2|5059.2|0
1614583660000|2021-03-01 07:27:40|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1614583680000|2021-03-01 07:28:00|5063.4|5057.4|5063.4|5057.4|5063.4|5057.4|5063.4|5057.4|8
1614583700000|2021-03-01 07:28:20|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|1
1614583710000|2021-03-01 07:28:30|5062|5056|5063.4|5057.4|5063.8|5057.8|5062|5056|3
1614583720000|2021-03-01 07:28:40|5062.9|5056.9|5062.4|5056.4|5062.9|5056.9|5062.4|5056.4|0
1614583730000|2021-03-01 07:28:50|5062|5056|5061.5|5055.5|5062|5056|5061.5|5055.5|4
1614583740000|2021-03-01 07:29:00|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|0
1614583770000|2021-03-01 07:29:30|||||||||1
1614583800000|2021-03-01 07:30:00|5061.9|5055.9|5059.6|5053.6|5061.9|5055.9|5059.6|5053.6|12
1614583870000|2021-03-01 07:31:10|5059.2|5053.2|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|2
1614583890000|2021-03-01 07:31:30|5059.2|5053.2|5059.1|5053.1|5059.2|5053.2|5058.6|5052.6|0
1614583900000|2021-03-01 07:31:40|5058.7|5052.7|5058.1|5052.1|5058.7|5052.7|5058.1|5052.1|3
1614583910000|2021-03-01 07:31:50|||||||||4
1614583920000|2021-03-01 07:32:00|5058.5|5052.5|5058.6|5052.6|5058.6|5052.6|5058.5|5052.5|1
1614583960000|2021-03-01 07:32:40|5058.5|5052.5|5057.1|5051.1|5058.5|5052.5|5057.1|5051.1|2
1614583970000|2021-03-01 07:32:50|5057|5051|5056.6|5050.6|5057|5051|5056.1|5050.1|8
1614584000000|2021-03-01 07:33:20|5057.6|5051.6|5057.6|5051.6|5057.6|5051.6|5057.6|5051.6|2
1614584020000|2021-03-01 07:33:40|5057.2|5051.2|5056.6|5050.6|5057.2|5051.2|5056.6|5050.6|1
1614584040000|2021-03-01 07:34:00|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|3
1614584060000|2021-03-01 07:34:20|5057|5051|5057.6|5051.6|5057.6|5051.6|5057|5051|2
1614584090000|2021-03-01 07:34:50|5056.8|5050.8|5056.6|5050.6|5056.8|5050.8|5056.6|5050.6|1
1614584100000|2021-03-01 07:35:00|5056.7|5050.7|5058.6|5052.6|5058.6|5052.6|5056.7|5050.7|2
1614584150000|2021-03-01 07:35:50|5058.2|5052.2|5058.6|5052.6|5058.6|5052.6|5058.1|5052.1|0
1614584160000|2021-03-01 07:36:00|5058.1|5052.1|5059.1|5053.1|5059.5|5053.5|5057.6|5051.6|3
1614584180000|2021-03-01 07:36:20|5058.7|5052.7|5057.6|5051.6|5058.7|5052.7|5057.6|5051.6|1
1614584220000|2021-03-01 07:37:00|5058|5052|5057.6|5051.6|5058|5052|5057.6|5051.6|1
1614584240000|2021-03-01 07:37:20|5057.7|5051.7|5058.6|5052.6|5058.6|5052.6|5057.7|5051.7|1
1614584280000|2021-03-01 07:38:00|5057.6|5051.6|5057.6|5051.6|5057.6|5051.6|5057.6|5051.6|1
1614584370000|2021-03-01 07:39:30|5057.2|5051.2|5056.6|5050.6|5057.2|5051.2|5056.6|5050.6|2
1614584400000|2021-03-01 07:40:00|5056.7|5050.7|5056.1|5050.1|5057.6|5051.6|5056.1|5050.1|7
1614584410000|2021-03-01 07:40:10|5056|5050|5055.1|5049.1|5056|5050|5055.1|5049.1|2
1614584420000|2021-03-01 07:40:20|5055.5|5049.5|5055.6|5049.6|5055.6|5049.6|5055.5|5049.5|6
1614584440000|2021-03-01 07:40:40|5055.5|5049.5|5055.6|5049.6|5055.6|5049.6|5055.5|5049.5|1
1614584460000|2021-03-01 07:41:00|5055.2|5049.2|5055.1|5049.1|5055.2|5049.2|5055.1|5049.1|0
1614584470000|2021-03-01 07:41:10|||||||||2
1614584490000|2021-03-01 07:41:30|||||||||1
1614584500000|2021-03-01 07:41:40|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|6
1614584510000|2021-03-01 07:41:50|5052.9|5046.9|5053.6|5047.6|5053.6|5047.6|5052.1|5046.1|5
1614584520000|2021-03-01 07:42:00|5053.2|5047.2|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|1
1614584530000|2021-03-01 07:42:10|5052.7|5046.7|5052.6|5046.6|5052.7|5046.7|5052.6|5046.6|2
1614584560000|2021-03-01 07:42:40|5052.5|5046.5|5051.1|5045.1|5052.5|5046.5|5051.1|5045.1|1
1614584570000|2021-03-01 07:42:50|||||||||1
1614584580000|2021-03-01 07:43:00|5051.6|5045.6|5051.6|5045.6|5052|5046|5051.6|5045.6|5
1614584600000|2021-03-01 07:43:20|5051.5|5045.5|5050.1|5044.1|5051.6|5045.6|5050.1|5044.1|3
1614584610000|2021-03-01 07:43:30|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.1|5043.1|12
1614584620000|2021-03-01 07:43:40|5050|5044|5049.6|5043.6|5050|5044|5049.1|5043.1|1
1614584630000|2021-03-01 07:43:50|||||||||1
1614584660000|2021-03-01 07:44:20|5050|5044|5050.6|5044.6|5050.6|5044.6|5050|5044|2
1614584690000|2021-03-01 07:44:50|5050.5|5044.5|5049.6|5043.6|5050.5|5044.5|5049.6|5043.6|0
1614584700000|2021-03-01 07:45:00|5049.2|5043.2|5050.6|5044.6|5050.6|5044.6|5049.1|5043.1|2
1614584710000|2021-03-01 07:45:10|5050.5|5044.5|5050.1|5044.1|5050.5|5044.5|5050.1|5044.1|1
1614584720000|2021-03-01 07:45:20|5050.5|5044.5|5050.6|5044.6|5050.6|5044.6|5050.5|5044.5|0
1614584730000|2021-03-01 07:45:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|2
1614584740000|2021-03-01 07:45:40|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5
1614584760000|2021-03-01 07:46:00|5051.4|5045.4|5051.6|5045.6|5051.6|5045.6|5051.4|5045.4|0
1614584770000|2021-03-01 07:46:10|5051.5|5045.5|5050.6|5044.6|5051.5|5045.5|5050.6|5044.6|1
1614584780000|2021-03-01 07:46:20|5051|5045|5051.1|5045.1|5051.1|5045.1|5051|5045|1
1614584790000|2021-03-01 07:46:30|5050.7|5044.7|5051.6|5045.6|5051.6|5045.6|5050.6|5044.6|0
1614584820000|2021-03-01 07:47:00|5050.8|5044.8|5050.6|5044.6|5050.8|5044.8|5050.6|5044.6|0
1614584840000|2021-03-01 07:47:20|5051|5045|5050.6|5044.6|5051.1|5045.1|5050.6|5044.6|1
1614584860000|2021-03-01 07:47:40|5051|5045|5051.6|5045.6|5051.6|5045.6|5051|5045|2
1614584870000|2021-03-01 07:47:50|5052.2|5046.2|5051.7|5045.7|5052.2|5046.2|5051.7|5045.7|0
1614584880000|2021-03-01 07:48:00|5052.1|5046.1|5052.6|5046.6|5052.6|5046.6|5052.1|5046.1|0
1614584890000|2021-03-01 07:48:10|5052.8|5046.8|5053.6|5047.6|5053.6|5047.6|5052.8|5046.8|2
1614584910000|2021-03-01 07:48:30|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|9
1614584920000|2021-03-01 07:48:40|5052.3|5046.3|5050.1|5044.1|5052.3|5046.3|5050.1|5044.1|4
1614584930000|2021-03-01 07:48:50|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|4
1614584940000|2021-03-01 07:49:00|5048.1|5042.1|5048.6|5042.6|5049.1|5043.1|5048.1|5042.1|6
1614584970000|2021-03-01 07:49:30|5048.7|5042.7|5049.1|5043.1|5049.6|5043.6|5048.7|5042.7|1
1614584980000|2021-03-01 07:49:40|5049|5043|5049.1|5043.1|5049.1|5043.1|5049|5043|2
1614584990000|2021-03-01 07:49:50|5048.9|5042.9|5049.6|5043.6|5049.6|5043.6|5048.1|5042.1|3
1614585000000|2021-03-01 07:50:00|5049.2|5043.2|5049.1|5043.1|5049.2|5043.2|5049.1|5043.1|0
1614585010000|2021-03-01 07:50:10|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|0
1614585030000|2021-03-01 07:50:30|5049.1|5043.1|5049.6|5043.6|5049.6|5043.6|5049.1|5043.1|0
1614585110000|2021-03-01 07:51:50|5050|5044|5050.6|5044.6|5050.6|5044.6|5050|5044|0
1614585140000|2021-03-01 07:52:20|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|8
1614585180000|2021-03-01 07:53:00|5049|5043|5048.6|5042.6|5049.1|5043.1|5048.6|5042.6|1
1614585200000|2021-03-01 07:53:20|5043.6|5037.6|5042.6|5036.6|5043.6|5037.6|5042.1|5036.1|50
1614585210000|2021-03-01 07:53:30|5042.2|5036.2|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|9
1614585220000|2021-03-01 07:53:40|5041.8|5035.8|5042.6|5036.6|5042.6|5036.6|5041.3|5035.3|17
1614585240000|2021-03-01 07:54:00|5043.6|5037.6|5043.1|5037.1|5043.6|5037.6|5043.1|5037.1|3
1614585280000|2021-03-01 07:54:40|5043.2|5037.2|5041.6|5035.6|5043.6|5037.6|5041.6|5035.6|2
1614585290000|2021-03-01 07:54:50|5041.7|5035.7|5041.6|5035.6|5042.1|5036.1|5041.6|5035.6|3
1614585300000|2021-03-01 07:55:00|5040.4|5034.4|5040.6|5034.6|5040.6|5034.6|5039.6|5033.6|6
1614585310000|2021-03-01 07:55:10|5040.2|5034.2|5041.6|5035.6|5041.6|5035.6|5040.2|5034.2|1
1614585320000|2021-03-01 07:55:20|5042|5036|5042.6|5036.6|5042.6|5036.6|5042|5036|0
1614585330000|2021-03-01 07:55:30|5043.1|5037.1|5043.6|5037.6|5043.6|5037.6|5043.1|5037.1|1
1614585360000|2021-03-01 07:56:00|5043.7|5037.7|5045.6|5039.6|5045.6|5039.6|5043.7|5037.7|5
1614585380000|2021-03-01 07:56:20|5044.8|5038.8|5044.6|5038.6|5044.8|5038.8|5044.6|5038.6|0
1614585390000|2021-03-01 07:56:30|||||||||1
1614585400000|2021-03-01 07:56:40|5045|5039|5044.1|5038.1|5045|5039|5044.1|5038.1|1
1614585410000|2021-03-01 07:56:50|5044|5038|5042.1|5036.1|5044|5038|5042.1|5036.1|4
1614585420000|2021-03-01 07:57:00|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614585440000|2021-03-01 07:57:20|5041.9|5035.9|5042.6|5036.6|5042.7|5036.7|5041.9|5035.9|8
1614585470000|2021-03-01 07:57:50|5043|5037|5042.6|5036.6|5043.1|5037.1|5042.6|5036.6|0
1614585500000|2021-03-01 07:58:20|5043|5037|5042.6|5036.6|5043.1|5037.1|5042.6|5036.6|0
1614585520000|2021-03-01 07:58:40|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|0
1614585530000|2021-03-01 07:58:50|5043.6|5037.6|5044.6|5038.6|5044.6|5038.6|5043.6|5037.6|7
1614585590000|2021-03-01 07:59:50|5044.2|5038.2|5044.6|5038.6|5044.6|5038.6|5044.2|5038.2|0
1614585600000|2021-03-01 08:00:00|5044.5|5038.5|5044.1|5038.1|5044.6|5038.6|5043.6|5037.6|1
1614585610000|2021-03-01 08:00:10|5044.6|5038.6|5043.6|5037.6|5044.6|5038.6|5043.1|5037.1|2
1614585620000|2021-03-01 08:00:20|5044|5038|5043.6|5037.6|5044.6|5038.6|5043.6|5037.6|0
1614585630000|2021-03-01 08:00:30|5044|5038|5044.6|5038.6|5045.1|5039.1|5044|5038|0
1614585640000|2021-03-01 08:00:40|5045|5039|5046.6|5040.6|5047.2|5041.2|5045|5039|4
1614585650000|2021-03-01 08:00:50|5046.2|5040.2|5046.6|5040.6|5047.1|5041.1|5046.2|5040.2|2
1614585660000|2021-03-01 08:01:00|5046.4|5040.4|5046.6|5040.6|5046.6|5040.6|5045.6|5039.6|10
1614585670000|2021-03-01 08:01:10|5046.2|5040.2|5046.6|5040.6|5047.6|5041.6|5046.2|5040.2|11
1614585680000|2021-03-01 08:01:20|5045.8|5039.8|5044.6|5038.6|5046.1|5040.1|5043.6|5037.6|5
1614585690000|2021-03-01 08:01:30|5044.2|5038.2|5044.6|5038.6|5045.1|5039.1|5044.2|5038.2|0
1614585700000|2021-03-01 08:01:40|5044.2|5038.2|5043.7|5037.7|5044.6|5038.6|5043.7|5037.7|7
1614585710000|2021-03-01 08:01:50|5044.1|5038.1|5040.6|5034.6|5044.1|5038.1|5040.6|5034.6|8
1614585720000|2021-03-01 08:02:00|5039.8|5033.8|5040.6|5034.6|5040.6|5034.6|5039.4|5033.4|31
1614585730000|2021-03-01 08:02:10|5040.2|5034.2|5039.6|5033.6|5040.6|5034.6|5039.6|5033.6|3
1614585740000|2021-03-01 08:02:20|5039.7|5033.7|5040.6|5034.6|5040.6|5034.6|5039.7|5033.7|0
1614585750000|2021-03-01 08:02:30|5040.5|5034.5|5039.1|5033.1|5040.5|5034.5|5039.1|5033.1|9
1614585760000|2021-03-01 08:02:40|5039.5|5033.5|5039.6|5033.6|5040.1|5034.1|5039.5|5033.5|1
1614585770000|2021-03-01 08:02:50|5039.5|5033.5|5038.6|5032.6|5039.5|5033.5|5038.6|5032.6|1
1614585780000|2021-03-01 08:03:00|5038.7|5032.7|5040.6|5034.6|5040.6|5034.6|5038.7|5032.7|0
1614585790000|2021-03-01 08:03:10|5040.2|5034.2|5039.1|5033.1|5040.2|5034.2|5039.1|5033.1|2
1614585800000|2021-03-01 08:03:20|5039|5033|5039.6|5033.6|5039.7|5033.7|5038.6|5032.6|2
1614585820000|2021-03-01 08:03:40|5039.2|5033.2|5039.1|5033.1|5039.2|5033.2|5038.6|5032.6|0
1614585830000|2021-03-01 08:03:50|5039|5033|5038.1|5032.1|5039|5033|5038.1|5032.1|1
1614585840000|2021-03-01 08:04:00|5038.5|5032.5|5039.6|5033.6|5039.6|5033.6|5038.5|5032.5|5
1614585850000|2021-03-01 08:04:10|5040.6|5034.6|5040.1|5034.1|5040.6|5034.6|5040.1|5034.1|2
1614585860000|2021-03-01 08:04:20|||||||||4
1614585870000|2021-03-01 08:04:30|5039.6|5033.6|5040.1|5034.1|5040.1|5034.1|5039.1|5033.1|3
1614585890000|2021-03-01 08:04:50|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614585900000|2021-03-01 08:05:00|5039.2|5033.2|5039.1|5033.1|5040|5034|5038.7|5032.7|3
1614585910000|2021-03-01 08:05:10|5039.5|5033.5|5039.6|5033.6|5039.6|5033.6|5039.5|5033.5|0
1614585930000|2021-03-01 08:05:30|5039.4|5033.4|5038.6|5032.6|5039.4|5033.4|5038.6|5032.6|0
1614585940000|2021-03-01 08:05:40|5041.6|5035.6|5039.6|5033.6|5041.6|5035.6|5039.6|5033.6|19
1614585950000|2021-03-01 08:05:50|5041.6|5035.6|5039.6|5033.6|5041.6|5035.6|5039.6|5033.6|5
1614585960000|2021-03-01 08:06:00|5039.7|5033.7|5040.6|5034.6|5041|5035|5039.7|5033.7|4
1614585980000|2021-03-01 08:06:20|5041|5035|5040.6|5034.6|5041.1|5035.1|5040.6|5034.6|1
1614585990000|2021-03-01 08:06:30|5041.6|5035.6|5041.6|5035.6|5042.1|5036.1|5041.6|5035.6|8
1614586010000|2021-03-01 08:06:50|5041.2|5035.2|5041.6|5035.6|5041.6|5035.6|5041.2|5035.2|1
1614586020000|2021-03-01 08:07:00|5042.4|5036.4|5042.1|5036.1|5042.4|5036.4|5042.1|5036.1|1
1614586030000|2021-03-01 08:07:10|5041.6|5035.6|5041.6|5035.6|5042.6|5036.6|5041.6|5035.6|5
1614586040000|2021-03-01 08:07:20|5041.7|5035.7|5042.6|5036.6|5042.6|5036.6|5041.7|5035.7|0
1614586060000|2021-03-01 08:07:40|5042.2|5036.2|5041.6|5035.6|5042.2|5036.2|5041.6|5035.6|0
1614586070000|2021-03-01 08:07:50|5042.1|5036.1|5041.6|5035.6|5042.1|5036.1|5041.6|5035.6|0
1614586080000|2021-03-01 08:08:00|5041.5|5035.5|5040.6|5034.6|5041.5|5035.5|5040.6|5034.6|1
1614586090000|2021-03-01 08:08:10|5040.4|5034.4|5039.1|5033.1|5040.4|5034.4|5039.1|5033.1|1
1614586100000|2021-03-01 08:08:20|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5
1614586110000|2021-03-01 08:08:30|5039.2|5033.2|5034.6|5028.6|5039.2|5033.2|5033.1|5027.1|69
1614586120000|2021-03-01 08:08:40|5035.1|5029.1|5035.6|5029.6|5036.1|5030.1|5034.6|5028.6|16
1614586130000|2021-03-01 08:08:50|5035.2|5029.2|5035.1|5029.1|5035.2|5029.2|5035.1|5029.1|0
1614586140000|2021-03-01 08:09:00|5034.9|5028.9|5033.6|5027.6|5034.9|5028.9|5033.6|5027.6|5
1614586150000|2021-03-01 08:09:10|5033.7|5027.7|5035.1|5029.1|5035.1|5029.1|5033.7|5027.7|1
1614586160000|2021-03-01 08:09:20|5035|5029|5035.6|5029.6|5036.1|5030.1|5034.6|5028.6|5
1614586180000|2021-03-01 08:09:40|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|3
1614586190000|2021-03-01 08:09:50|5035.7|5029.7|5035.6|5029.6|5035.7|5029.7|5035.6|5029.6|0
1614586200000|2021-03-01 08:10:00|5035.1|5029.1|5035.1|5029.1|5035.1|5029.1|5035.1|5029.1|1
1614586210000|2021-03-01 08:10:10|5035.3|5029.3|5035.1|5029.1|5036.1|5030.1|5035.1|5029.1|6
1614586220000|2021-03-01 08:10:20|5035.2|5029.2|5035.6|5029.6|5035.6|5029.6|5035.2|5029.2|1
1614586230000|2021-03-01 08:10:30|5034.6|5028.6|5034.6|5028.6|5034.6|5028.6|5034.6|5028.6|2
1614586260000|2021-03-01 08:11:00|5034.3|5028.3|5034.1|5028.1|5035|5029|5034.1|5028.1|11
1614586270000|2021-03-01 08:11:10|5033.7|5027.7|5033.6|5027.6|5033.7|5027.7|5033.6|5027.6|0
1614586280000|2021-03-01 08:11:20|5034|5028|5035.1|5029.1|5035.1|5029.1|5034|5028|2
1614586290000|2021-03-01 08:11:30|5035.6|5029.6|5038.6|5032.6|5038.6|5032.6|5035.6|5029.6|25
1614586300000|2021-03-01 08:11:40|5038.5|5032.5|5037.1|5031.1|5038.5|5032.5|5036.6|5030.6|6
1614586310000|2021-03-01 08:11:50|5036.7|5030.7|5036.6|5030.6|5036.7|5030.7|5036.6|5030.6|0
1614586320000|2021-03-01 08:12:00|5036.7|5030.7|5037.1|5031.1|5037.1|5031.1|5036.7|5030.7|0
1614586330000|2021-03-01 08:12:10|5037.6|5031.6|5038.1|5032.1|5038.1|5032.1|5037.6|5031.6|11
1614586340000|2021-03-01 08:12:20|5038|5032|5037.6|5031.6|5038|5032|5037.2|5031.2|2
1614586350000|2021-03-01 08:12:30|5038|5032|5038.1|5032.1|5038.1|5032.1|5037.6|5031.6|1
1614586360000|2021-03-01 08:12:40|5038|5032|5038.1|5032.1|5038.1|5032.1|5037.6|5031.6|7
1614586370000|2021-03-01 08:12:50|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|16
1614586380000|2021-03-01 08:13:00|5039.2|5033.2|5039.1|5033.1|5039.7|5033.7|5039.1|5033.1|4
1614586390000|2021-03-01 08:13:10|5039.2|5033.2|5039.6|5033.6|5039.6|5033.6|5039.2|5033.2|0
1614586430000|2021-03-01 08:13:50|5039.8|5033.8|5039.1|5033.1|5040.6|5034.6|5039.1|5033.1|11
1614586440000|2021-03-01 08:14:00|5038.7|5032.7|5038.6|5032.6|5038.7|5032.7|5038.6|5032.6|3
1614586480000|2021-03-01 08:14:40|5038.7|5032.7|5038.6|5032.6|5039.1|5033.1|5038.6|5032.6|1
1614586490000|2021-03-01 08:14:50|5038.2|5032.2|5037.6|5031.6|5038.2|5032.2|5037.6|5031.6|1
1614586500000|2021-03-01 08:15:00|5038.6|5032.6|5039.6|5033.6|5040.1|5034.1|5038.6|5032.6|3
1614586510000|2021-03-01 08:15:10|5040|5034|5040.6|5034.6|5041.1|5035.1|5040|5034|12
1614586520000|2021-03-01 08:15:20|5040.7|5034.7|5040.6|5034.6|5040.7|5034.7|5040.6|5034.6|1
1614586540000|2021-03-01 08:15:40|5040.2|5034.2|5041.6|5035.6|5041.6|5035.6|5040.1|5034.1|7
1614586550000|2021-03-01 08:15:50|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|0
1614586560000|2021-03-01 08:16:00|5041|5035|5041.6|5035.6|5041.6|5035.6|5040.6|5034.6|2
1614586580000|2021-03-01 08:16:20|5042|5036|5042.6|5036.6|5042.6|5036.6|5042|5036|0
1614586590000|2021-03-01 08:16:30|5042.7|5036.7|5043.6|5037.6|5044.1|5038.1|5042.7|5036.7|1
1614586610000|2021-03-01 08:16:50|5043.5|5037.5|5042.6|5036.6|5043.5|5037.5|5042.6|5036.6|1
1614586620000|2021-03-01 08:17:00|5043|5037|5042.6|5036.6|5043.1|5037.1|5042.6|5036.6|1
1614586630000|2021-03-01 08:17:10|5042.1|5036.1|5041.6|5035.6|5042.1|5036.1|5041.6|5035.6|0
1614586650000|2021-03-01 08:17:30|5041.7|5035.7|5042.6|5036.6|5042.7|5036.7|5041.7|5035.7|1
1614586660000|2021-03-01 08:17:40|5042.2|5036.2|5042.1|5036.1|5042.2|5036.2|5042.1|5036.1|0
1614586670000|2021-03-01 08:17:50|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614586680000|2021-03-01 08:18:00|5040.3|5034.3|5039.1|5033.1|5040.3|5034.3|5039.1|5033.1|14
1614586690000|2021-03-01 08:18:10|5038.6|5032.6|5038.6|5032.6|5038.6|5032.6|5038.1|5032.1|2
1614586730000|2021-03-01 08:18:50|5038.5|5032.5|5037.6|5031.6|5038.5|5032.5|5037.6|5031.6|1
1614586740000|2021-03-01 08:19:00|5038.1|5032.1|5037.6|5031.6|5038.1|5032.1|5037.2|5031.2|1
1614586770000|2021-03-01 08:19:30|5035.6|5029.6|5035.6|5029.6|5035.6|5029.6|5035.6|5029.6|4
1614586780000|2021-03-01 08:19:40|5035.1|5029.1|5035.1|5029.1|5035.1|5029.1|5035.1|5029.1|1
1614586790000|2021-03-01 08:19:50|5035|5029|5034.6|5028.6|5035|5029|5033.6|5027.6|3
1614586810000|2021-03-01 08:20:10|5035|5029|5034.6|5028.6|5035.6|5029.6|5034.1|5028.1|11
1614586820000|2021-03-01 08:20:20|5034.1|5028.1|5033.6|5027.6|5034.1|5028.1|5033.6|5027.6|1
1614586830000|2021-03-01 08:20:30|5034.6|5028.6|5034.6|5028.6|5034.6|5028.6|5034.6|5028.6|1
1614586850000|2021-03-01 08:20:50|5034.1|5028.1|5034.1|5028.1|5034.1|5028.1|5034.1|5028.1|0
1614586860000|2021-03-01 08:21:00|5033.6|5027.6|5033.6|5027.6|5034.1|5028.1|5033.6|5027.6|5
1614586870000|2021-03-01 08:21:10|5034|5028|5034|5028|5034|5028|5034|5028|0
1614586880000|2021-03-01 08:21:20|5034.1|5028.1|5034.6|5028.6|5034.6|5028.6|5034.1|5028.1|0
1614586900000|2021-03-01 08:21:40|5033.7|5027.7|5034.6|5028.6|5034.6|5028.6|5033.6|5027.6|3
1614586910000|2021-03-01 08:21:50|5034.5|5028.5|5033.6|5027.6|5034.6|5028.6|5033.6|5027.6|3
1614586920000|2021-03-01 08:22:00|5033.5|5027.5|5032.5|5026.5|5033.5|5027.5|5032.5|5026.5|18
1614586930000|2021-03-01 08:22:10|5032|5026|5031.5|5025.5|5032|5026|5031.5|5025.5|0
1614586940000|2021-03-01 08:22:20|5031.6|5025.6|5032.5|5026.5|5032.5|5026.5|5031.6|5025.6|3
1614586950000|2021-03-01 08:22:30|||||||||3
1614586960000|2021-03-01 08:22:40|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5
1614586980000|2021-03-01 08:23:00|5032|5026|5031|5025|5032|5026|5031|5025|2
1614586990000|2021-03-01 08:23:10|5031.1|5025.1|5032.5|5026.5|5032.5|5026.5|5031.1|5025.1|2
1614587000000|2021-03-01 08:23:20|5033|5027|5033.5|5027.5|5033.5|5027.5|5033|5027|5
1614587020000|2021-03-01 08:23:40|5034|5028|5033.5|5027.5|5034|5028|5033.5|5027.5|2
1614587030000|2021-03-01 08:23:50|5034.5|5028.5|5034.5|5028.5|5034.5|5028.5|5033.5|5027.5|5
1614587040000|2021-03-01 08:24:00|5034.4|5028.4|5033.5|5027.5|5034.4|5028.4|5033.5|5027.5|3
1614587050000|2021-03-01 08:24:10|5033.1|5027.1|5033.5|5027.5|5033.5|5027.5|5033.1|5027.1|5
1614587060000|2021-03-01 08:24:20|||||||||4
1614587070000|2021-03-01 08:24:30|5032.5|5026.5|5033.5|5027.5|5033.6|5027.6|5032.5|5026.5|4
1614587080000|2021-03-01 08:24:40|5033.1|5027.1|5032.5|5026.5|5033.1|5027.1|5032.5|5026.5|2
1614587100000|2021-03-01 08:25:00|||||||||1
1614587110000|2021-03-01 08:25:10|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|3
1614587120000|2021-03-01 08:25:20|5031.1|5025.1|5031|5025|5031.1|5025.1|5031|5025|2
1614587130000|2021-03-01 08:25:30|5030|5024|5029.5|5023.5|5030|5024|5029.1|5023.1|14
1614587140000|2021-03-01 08:25:40|5029|5023|5029|5023|5029|5023|5029|5023|4
1614587150000|2021-03-01 08:25:50|5029.1|5023.1|5028.5|5022.5|5029.5|5023.5|5028.1|5022.1|14
1614587160000|2021-03-01 08:26:00|5029|5023|5029.5|5023.5|5029.5|5023.5|5029|5023|1
1614587180000|2021-03-01 08:26:20|5029.1|5023.1|5029|5023|5029.1|5023.1|5029|5023|0
1614587190000|2021-03-01 08:26:30|5028.9|5022.9|5029.5|5023.5|5029.5|5023.5|5028.5|5022.5|5
1614587210000|2021-03-01 08:26:50|5029.4|5023.4|5029.5|5023.5|5029.5|5023.5|5029.4|5023.4|1
1614587220000|2021-03-01 08:27:00|5030.5|5024.5|5030.5|5024.5|5030.5|5024.5|5030.1|5024.1|1
1614587260000|2021-03-01 08:27:40|5030.6|5024.6|5031|5025|5031|5025|5030.5|5024.5|4
1614587270000|2021-03-01 08:27:50|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|7
1614587280000|2021-03-01 08:28:00|5039.4|5033.4|5037.5|5031.5|5039.4|5033.4|5037.5|5031.5|2
1614587290000|2021-03-01 08:28:10|5037.4|5031.4|5036.5|5030.5|5037.4|5031.4|5036.5|5030.5|0
1614587320000|2021-03-01 08:28:40|5036.4|5030.4|5035.5|5029.5|5036.4|5030.4|5035.5|5029.5|0
1614587340000|2021-03-01 08:29:00|5035.9|5029.9|5036.5|5030.5|5036.5|5030.5|5035.9|5029.9|0
1614587350000|2021-03-01 08:29:10|5036.1|5030.1|5037.5|5031.5|5037.5|5031.5|5036|5030|3
1614587370000|2021-03-01 08:29:30|5037.9|5031.9|5040.5|5034.5|5040.5|5034.5|5037.9|5031.9|10
1614587380000|2021-03-01 08:29:40|5042|5036|5046.5|5040.5|5047|5041|5041.5|5035.5|15
1614587390000|2021-03-01 08:29:50|5046.4|5040.4|5045.5|5039.5|5046.4|5040.4|5045.5|5039.5|22
1614587400000|2021-03-01 08:30:00|5045|5039|5044.5|5038.5|5045|5039|5044.5|5038.5|2
1614587410000|2021-03-01 08:30:10|5044.9|5038.9|5045|5039|5045|5039|5044.5|5038.5|2
1614587430000|2021-03-01 08:30:30|5044.6|5038.6|5044|5038|5044.6|5038.6|5043.5|5037.5|2
1614587440000|2021-03-01 08:30:40|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614587450000|2021-03-01 08:30:50|5043.6|5037.6|5043|5037|5044|5038|5043|5037|2
1614587460000|2021-03-01 08:31:00|5042.6|5036.6|5042.5|5036.5|5042.6|5036.6|5042.5|5036.5|0
1614587470000|2021-03-01 08:31:10|5042.4|5036.4|5042.5|5036.5|5042.5|5036.5|5042|5036|0
1614587480000|2021-03-01 08:31:20|5042.4|5036.4|5039.5|5033.5|5042.4|5036.4|5039.5|5033.5|1
1614587490000|2021-03-01 08:31:30|5039.6|5033.6|5040|5034|5040|5034|5039.6|5033.6|0
1614587500000|2021-03-01 08:31:40|5039.9|5033.9|5039.5|5033.5|5039.9|5033.9|5039|5033|3
1614587510000|2021-03-01 08:31:50|5039.1|5033.1|5039.5|5033.5|5040|5034|5039|5033|2
1614587540000|2021-03-01 08:32:20|5039.1|5033.1|5039.5|5033.5|5039.5|5033.5|5039|5033|1
1614587590000|2021-03-01 08:33:10|5039.6|5033.6|5040.5|5034.5|5040.5|5034.5|5039.6|5033.6|1
1614587600000|2021-03-01 08:33:20|5040.9|5034.9|5041.5|5035.5|5041.5|5035.5|5040.9|5034.9|0
1614587620000|2021-03-01 08:33:40|5041.6|5035.6|5042|5036|5042|5036|5041.6|5035.6|0
1614587630000|2021-03-01 08:33:50|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|1
1614587650000|2021-03-01 08:34:10|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|2
1614587660000|2021-03-01 08:34:20|5043.6|5037.6|5044.5|5038.5|5044.5|5038.5|5043.6|5037.6|0
1614587670000|2021-03-01 08:34:30|5044.4|5038.4|5044|5038|5044.4|5038.4|5044|5038|0
1614587690000|2021-03-01 08:34:50|5043.6|5037.6|5043.5|5037.5|5043.6|5037.6|5043.5|5037.5|0
1614587700000|2021-03-01 08:35:00|5043.9|5037.9|5044|5038|5044|5038|5043.9|5037.9|0
1614587710000|2021-03-01 08:35:10|5043.6|5037.6|5044|5038|5044|5038|5043.5|5037.5|2
1614587720000|2021-03-01 08:35:20|5043.6|5037.6|5043.5|5037.5|5043.6|5037.6|5043.5|5037.5|0
1614587730000|2021-03-01 08:35:30|||||||||1
1614587740000|2021-03-01 08:35:40|5043.1|5037.1|5043|5037|5043.1|5037.1|5043|5037|0
1614587770000|2021-03-01 08:36:10|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|0
1614587790000|2021-03-01 08:36:30|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|5
1614587810000|2021-03-01 08:36:50|||||||||1
1614587830000|2021-03-01 08:37:10|5041.4|5035.4|5041|5035|5041.4|5035.4|5041|5035|2
1614587850000|2021-03-01 08:37:30|5041.1|5035.1|5043.5|5037.5|5043.5|5037.5|5041.1|5035.1|3
1614587860000|2021-03-01 08:37:40|5043.1|5037.1|5042.5|5036.5|5043.1|5037.1|5042.5|5036.5|0
1614587890000|2021-03-01 08:38:10|5042.4|5036.4|5042.5|5036.5|5042.5|5036.5|5042|5036|0
1614587980000|2021-03-01 08:39:40|5042.1|5036.1|5041.5|5035.5|5042.1|5036.1|5041.5|5035.5|0
1614587990000|2021-03-01 08:39:50|5041.1|5035.1|5041|5035|5041.1|5035.1|5041|5035|0
1614588000000|2021-03-01 08:40:00|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5038.8|5032.8|9
1614588020000|2021-03-01 08:40:20|5040.6|5034.6|5041|5035|5041|5035|5040.6|5034.6|0
1614588050000|2021-03-01 08:40:50|5040.5|5034.5|5042.5|5036.5|5042.5|5036.5|5040.5|5034.5|5
1614588070000|2021-03-01 08:41:10|5042.9|5036.9|5043|5037|5043|5037|5042.9|5036.9|1
1614588080000|2021-03-01 08:41:20|5042.9|5036.9|5042.5|5036.5|5042.9|5036.9|5042.5|5036.5|0
1614588120000|2021-03-01 08:42:00|5042.9|5036.9|5042.5|5036.5|5043|5037|5042.5|5036.5|0
1614588130000|2021-03-01 08:42:10|5042.1|5036.1|5042|5036|5042.1|5036.1|5042|5036|0
1614588140000|2021-03-01 08:42:20|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|2
1614588170000|2021-03-01 08:42:50|||||||||1
1614588180000|2021-03-01 08:43:00|||||||||7
1614588190000|2021-03-01 08:43:10|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|1
1614588240000|2021-03-01 08:44:00|5039.1|5033.1|5038.5|5032.5|5039.1|5033.1|5038.5|5032.5|3
1614588290000|2021-03-01 08:44:50|5038.9|5032.9|5040.5|5034.5|5040.5|5034.5|5038.9|5032.9|2
1614588320000|2021-03-01 08:45:20|5040.9|5034.9|5041|5035|5041|5035|5040.9|5034.9|0
1614588330000|2021-03-01 08:45:30|5041.1|5035.1|5041.5|5035.5|5041.5|5035.5|5041.1|5035.1|1
1614588340000|2021-03-01 08:45:40|5041.9|5035.9|5042.5|5036.5|5042.5|5036.5|5041.5|5035.5|0
1614588350000|2021-03-01 08:45:50|5043.3|5037.3|5043.5|5037.5|5043.5|5037.5|5043.3|5037.3|1
1614588360000|2021-03-01 08:46:00|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5041.5|5035.5|2
1614588380000|2021-03-01 08:46:20|5042.1|5036.1|5041.5|5035.5|5042.1|5036.1|5041.5|5035.5|0
1614588420000|2021-03-01 08:47:00|5042|5036|5042.1|5036.1|5042.1|5036.1|5042|5036|0
1614588430000|2021-03-01 08:47:10|5042.5|5036.5|5041|5035|5042.5|5036.5|5041|5035|11
1614588440000|2021-03-01 08:47:20|5040.9|5034.9|5040|5034|5040.9|5034.9|5039.3|5033.3|11
1614588450000|2021-03-01 08:47:30|5040.4|5034.4|5040.5|5034.5|5040.5|5034.5|5040.4|5034.4|0
1614588460000|2021-03-01 08:47:40|5040.1|5034.1|5040|5034|5040.1|5034.1|5040|5034|0
1614588470000|2021-03-01 08:47:50|5040.1|5034.1|5040.5|5034.5|5040.5|5034.5|5040.1|5034.1|0
1614588480000|2021-03-01 08:48:00|5040|5034|5040.5|5034.5|5040.5|5034.5|5040|5034|0
1614588490000|2021-03-01 08:48:10|5040.4|5034.4|5039.5|5033.5|5040.4|5034.4|5039.5|5033.5|1
1614588510000|2021-03-01 08:48:30|5039.9|5033.9|5041|5035|5041.5|5035.5|5039.9|5033.9|2
1614588520000|2021-03-01 08:48:40|5041.1|5035.1|5041.5|5035.5|5041.5|5035.5|5041.1|5035.1|0
1614588530000|2021-03-01 08:48:50|5041.4|5035.4|5041|5035|5041.4|5035.4|5041|5035|0
1614588540000|2021-03-01 08:49:00|5040.5|5034.5|5042|5036|5042|5036|5040.5|5034.5|1
1614588550000|2021-03-01 08:49:10|5041.6|5035.6|5041.5|5035.5|5041.6|5035.6|5041.4|5035.4|0
1614588560000|2021-03-01 08:49:20|5041.4|5035.4|5040.5|5034.5|5041.4|5035.4|5040.5|5034.5|0
1614588570000|2021-03-01 08:49:30|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|2
1614588590000|2021-03-01 08:49:50|5039.6|5033.6|5040|5034|5040|5034|5039.6|5033.6|0
1614588600000|2021-03-01 08:50:00|5039.6|5033.6|5039.5|5033.5|5039.6|5033.6|5039.5|5033.5|0
1614588640000|2021-03-01 08:50:40|5039.9|5033.9|5039.5|5033.5|5039.9|5033.9|5039.5|5033.5|1
1614588650000|2021-03-01 08:50:50|5039.1|5033.1|5039|5033|5039.1|5033.1|5039|5033|0
1614588700000|2021-03-01 08:51:40|5039.5|5033.5|5038.5|5032.5|5039.5|5033.5|5038.5|5032.5|3
1614588720000|2021-03-01 08:52:00|5039.3|5033.3|5039.5|5033.5|5039.5|5033.5|5039.3|5033.3|3
1614588730000|2021-03-01 08:52:10|5039.2|5033.2|5039|5033|5039.5|5033.5|5039|5033|8
1614588830000|2021-03-01 08:53:50|5039.1|5033.1|5039.5|5033.5|5039.5|5033.5|5039.1|5033.1|2
1614588850000|2021-03-01 08:54:10|5039.9|5033.9|5041.5|5035.5|5041.5|5035.5|5039.9|5033.9|3
1614588870000|2021-03-01 08:54:30|||||||||1
1614588910000|2021-03-01 08:55:10|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|2
1614588930000|2021-03-01 08:55:30|5040.6|5034.6|5042.5|5036.5|5042.5|5036.5|5040.6|5034.6|2
1614588940000|2021-03-01 08:55:40|5042.6|5036.6|5043.5|5037.5|5043.5|5037.5|5042.6|5036.6|0
1614588960000|2021-03-01 08:56:00|5043.1|5037.1|5042.5|5036.5|5043.1|5037.1|5042.5|5036.5|1
1614588970000|2021-03-01 08:56:10|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5041.5|5035.5|3
1614588990000|2021-03-01 08:56:30|5041.7|5035.7|5041.5|5035.5|5041.7|5035.7|5041.5|5035.5|0
1614589000000|2021-03-01 08:56:40|||||||||1
1614589020000|2021-03-01 08:57:00|5041|5035|5041|5035|5041|5035|5041|5035|1
1614589050000|2021-03-01 08:57:30|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|4
1614589060000|2021-03-01 08:57:40|5039.4|5033.4|5038.5|5032.5|5039.4|5033.4|5038.5|5032.5|1
1614589070000|2021-03-01 08:57:50|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|0
1614589080000|2021-03-01 08:58:00|5039.4|5033.4|5035.5|5029.5|5039.4|5033.4|5035.5|5029.5|10
1614589090000|2021-03-01 08:58:10|5035.9|5029.9|5037|5031|5037|5031|5035.9|5029.9|5
1614589100000|2021-03-01 08:58:20|5037.1|5031.1|5037|5031|5037.1|5031.1|5037|5031|0
1614589110000|2021-03-01 08:58:30|5037.4|5031.4|5037.5|5031.5|5037.5|5031.5|5037.4|5031.4|0
1614589160000|2021-03-01 08:59:20|||||||||1
1614589180000|2021-03-01 08:59:40|5038.7|5032.7|5039.5|5033.5|5039.5|5033.5|5038.7|5032.7|3
1614589200000|2021-03-01 09:00:00|5039.6|5033.6|5039|5033|5040|5034|5039|5033|4
1614589220000|2021-03-01 09:00:20|||||||||1
1614589240000|2021-03-01 09:00:40|5039.1|5033.1|5039.5|5033.5|5039.5|5033.5|5039.1|5033.1|2
1614589260000|2021-03-01 09:01:00|5039.9|5033.9|5040.5|5034.5|5040.5|5034.5|5039.9|5033.9|1
1614589270000|2021-03-01 09:01:10|5040.6|5034.6|5041.5|5035.5|5041.5|5035.5|5040.6|5034.6|0
1614589280000|2021-03-01 09:01:20|5041.4|5035.4|5041|5035|5041.4|5035.4|5041|5035|0
1614589290000|2021-03-01 09:01:30|5041.4|5035.4|5041.5|5035.5|5041.5|5035.5|5041.4|5035.4|0
1614589330000|2021-03-01 09:02:10|5041.4|5035.4|5039.5|5033.5|5041.4|5035.4|5039.5|5033.5|0
1614589340000|2021-03-01 09:02:20|5039.9|5033.9|5041.5|5035.5|5041.5|5035.5|5039.9|5033.9|4
1614589360000|2021-03-01 09:02:40|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|1
1614589370000|2021-03-01 09:02:50|5040.1|5034.1|5040|5034|5040.1|5034.1|5040|5034|0
1614589380000|2021-03-01 09:03:00|5039.9|5033.9|5039.5|5033.5|5039.9|5033.9|5039.5|5033.5|0
1614589440000|2021-03-01 09:04:00|5039|5033|5039|5033|5039|5033|5039|5033|0
1614589470000|2021-03-01 09:04:30|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5
1614589490000|2021-03-01 09:04:50|5040.4|5034.4|5040|5034|5040.4|5034.4|5040|5034|0
1614589500000|2021-03-01 09:05:00|5040.4|5034.4|5040.5|5034.5|5040.5|5034.5|5040.4|5034.4|0
1614589510000|2021-03-01 09:05:10|5040.1|5034.1|5040.5|5034.5|5040.5|5034.5|5040|5034|2
1614589530000|2021-03-01 09:05:30|5040.1|5034.1|5040|5034|5040.1|5034.1|5040|5034|1
1614589540000|2021-03-01 09:05:40|5040.1|5034.1|5040.5|5034.5|5040.5|5034.5|5040.1|5034.1|0
1614589550000|2021-03-01 09:05:50|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|2
1614589560000|2021-03-01 09:06:00|5042.4|5036.4|5040.5|5034.5|5042.4|5036.4|5040.5|5034.5|2
1614589600000|2021-03-01 09:06:40|5039.7|5033.7|5039.5|5033.5|5039.7|5033.7|5039.5|5033.5|0
1614589610000|2021-03-01 09:06:50|||||||||1
1614589620000|2021-03-01 09:07:00|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|16
1614589630000|2021-03-01 09:07:10|5037.1|5031.1|5036|5030|5037.1|5031.1|5036|5030|0
1614589640000|2021-03-01 09:07:20|5035.6|5029.6|5036|5030|5036|5030|5035.5|5029.5|1
1614589650000|2021-03-01 09:07:30|5035.9|5029.9|5035.5|5029.5|5035.9|5029.9|5035.5|5029.5|0
1614589660000|2021-03-01 09:07:40|5035.4|5029.4|5035.5|5029.5|5035.5|5029.5|5035.4|5029.4|1
1614589670000|2021-03-01 09:07:50|5036.3|5030.3|5035.5|5029.5|5037.5|5031.5|5035.5|5029.5|3
1614589680000|2021-03-01 09:08:00|5035.1|5029.1|5032.5|5026.5|5035.1|5029.1|5032.5|5026.5|74
1614589690000|2021-03-01 09:08:10|5032|5026|5032|5026|5032|5026|5032|5026|9
1614589710000|2021-03-01 09:08:30|5032.1|5026.1|5032.5|5026.5|5032.5|5026.5|5032.1|5026.1|0
1614589720000|2021-03-01 09:08:40|||||||||1
1614589790000|2021-03-01 09:09:50|5032.1|5026.1|5032.5|5026.5|5032.5|5026.5|5032|5026|3
1614589810000|2021-03-01 09:10:10|5032.6|5026.6|5033|5027|5033|5027|5032.6|5026.6|0
1614589820000|2021-03-01 09:10:20|5032.5|5026.5|5032.5|5026.5|5032.5|5026.5|5032.5|5026.5|1
1614589830000|2021-03-01 09:10:30|5032.1|5026.1|5032|5026|5032.1|5026.1|5032|5026|1
1614589840000|2021-03-01 09:10:40|||||||||1
1614589850000|2021-03-01 09:10:50|5032.5|5026.5|5032.5|5026.5|5032.5|5026.5|5032.5|5026.5|5
1614589860000|2021-03-01 09:11:00|5032.9|5026.9|5033|5027|5033|5027|5032.9|5026.9|0
1614589870000|2021-03-01 09:11:10|5032.9|5026.9|5032.5|5026.5|5032.9|5026.9|5032.5|5026.5|1
1614589890000|2021-03-01 09:11:30|5032.6|5026.6|5032.5|5026.5|5033|5027|5032.5|5026.5|0
1614589910000|2021-03-01 09:11:50|5032.6|5026.6|5033.5|5027.5|5033.5|5027.5|5032.6|5026.6|7
1614589920000|2021-03-01 09:12:00|5033.9|5027.9|5033|5027|5034|5028|5033|5027|1
1614589930000|2021-03-01 09:12:10|5032.6|5026.6|5032.5|5026.5|5032.6|5026.6|5032.5|5026.5|0
1614589940000|2021-03-01 09:12:20|5032.4|5026.4|5032|5026|5032.4|5026.4|5032|5026|3
1614589960000|2021-03-01 09:12:40|5032.1|5026.1|5032.5|5026.5|5032.5|5026.5|5032.1|5026.1|3
1614589970000|2021-03-01 09:12:50|5032.6|5026.6|5033.5|5027.5|5033.5|5027.5|5032.6|5026.6|0
1614589990000|2021-03-01 09:13:10|5033.2|5027.2|5032|5026|5033.2|5027.2|5032|5026|6
1614590020000|2021-03-01 09:13:40|5032.1|5026.1|5032.5|5026.5|5032.5|5026.5|5032.1|5026.1|1
1614590030000|2021-03-01 09:13:50|5032.6|5026.6|5034.5|5028.5|5034.5|5028.5|5032.6|5026.6|2
1614590050000|2021-03-01 09:14:10|5034.4|5028.4|5033.5|5027.5|5034.4|5028.4|5033.5|5027.5|0
1614590060000|2021-03-01 09:14:20|5033.6|5027.6|5034|5028|5034|5028|5033.6|5027.6|1
1614590090000|2021-03-01 09:14:50|5033.9|5027.9|5033.5|5027.5|5033.9|5027.9|5033.5|5027.5|1
1614590100000|2021-03-01 09:15:00|5033.1|5027.1|5033|5027|5033.1|5027.1|5033|5027|0
1614590150000|2021-03-01 09:15:50|5032.9|5026.9|5032.5|5026.5|5032.9|5026.9|5032.5|5026.5|1
1614590160000|2021-03-01 09:16:00|5032.9|5026.9|5033|5027|5033|5027|5032.9|5026.9|0
1614590170000|2021-03-01 09:16:10|5032.9|5026.9|5032.5|5026.5|5032.9|5026.9|5032.5|5026.5|2
1614590210000|2021-03-01 09:16:50|5032.4|5026.4|5032|5026|5032.4|5026.4|5032|5026|0
1614590260000|2021-03-01 09:17:40|5032.4|5026.4|5033.5|5027.5|5033.5|5027.5|5032.4|5026.4|3
1614590290000|2021-03-01 09:18:10|5033.6|5027.6|5034|5028|5034|5028|5033.6|5027.6|0
1614590310000|2021-03-01 09:18:30|5034.1|5028.1|5035.5|5029.5|5035.5|5029.5|5034.1|5028.1|1
1614590370000|2021-03-01 09:19:30|5035.4|5029.4|5034.5|5028.5|5035.4|5029.4|5034.5|5028.5|0
1614590390000|2021-03-01 09:19:50|5034.1|5028.1|5034|5028|5034.1|5028.1|5034|5028|1
1614590400000|2021-03-01 09:20:00|5032.5|5026.5|5031|5025|5032.5|5026.5|5031|5025|16
1614590410000|2021-03-01 09:20:10|5030.5|5024.5|5029.9|5023.9|5030.5|5024.5|5029.9|5023.9|6
1614590420000|2021-03-01 09:20:20|5030|5024|5030.5|5024.5|5030.5|5024.5|5030|5024|2
1614590450000|2021-03-01 09:20:50|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5031.4|5025.4|5
1614590460000|2021-03-01 09:21:00|||||||||1
1614590480000|2021-03-01 09:21:20|5031.9|5025.9|5032|5026|5032|5026|5031.9|5025.9|0
1614590520000|2021-03-01 09:22:00|5030.5|5024.5|5030.5|5024.5|5031|5025|5030.5|5024.5|11
1614590530000|2021-03-01 09:22:10|5030.1|5024.1|5029.9|5023.9|5030.1|5024.1|5029.9|5023.9|1
1614590540000|2021-03-01 09:22:20|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|3
1614590560000|2021-03-01 09:22:40|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.9|5023.9|0
1614590580000|2021-03-01 09:23:00|5030|5024|5029.5|5023.5|5030.5|5024.5|5029|5023|27
1614590590000|2021-03-01 09:23:10|5029|5023|5029|5023|5029|5023|5029|5023|0
1614590600000|2021-03-01 09:23:20|5029.5|5023.5|5030.5|5024.5|5030.5|5024.5|5029.5|5023.5|11
1614590680000|2021-03-01 09:24:40|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|2
1614590700000|2021-03-01 09:25:00|5032.5|5026.5|5033.5|5027.5|5033.5|5027.5|5032.5|5026.5|6
1614590710000|2021-03-01 09:25:10|5034|5028|5034|5028|5034|5028|5034|5028|1
1614590720000|2021-03-01 09:25:20|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|1
1614590730000|2021-03-01 09:25:30|5033.4|5027.4|5032.5|5026.5|5033.4|5027.4|5032.5|5026.5|1
1614590810000|2021-03-01 09:26:50|5032.4|5026.4|5032|5026|5032.4|5026.4|5032|5026|2
1614590830000|2021-03-01 09:27:10|5031.9|5025.9|5031.5|5025.5|5031.9|5025.9|5031.5|5025.5|0
1614590850000|2021-03-01 09:27:30|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|0
1614590870000|2021-03-01 09:27:50|||||||||1
1614590890000|2021-03-01 09:28:10|5032.3|5026.3|5034.4|5028.4|5034.4|5028.4|5032.3|5026.3|8
1614590910000|2021-03-01 09:28:30|5033.4|5027.4|5033.4|5027.4|5033.4|5027.4|5033.4|5027.4|0
1614590970000|2021-03-01 09:29:30|||||||||1
1614590990000|2021-03-01 09:29:50|5032.6|5026.6|5032.4|5026.4|5032.6|5026.6|5032.4|5026.4|1
1614591000000|2021-03-01 09:30:00|5032.9|5026.9|5032.4|5026.4|5032.9|5026.9|5032.4|5026.4|1
1614591020000|2021-03-01 09:30:20|5032|5026|5031.4|5025.4|5032|5026|5031.4|5025.4|1
1614591040000|2021-03-01 09:30:40|5032.3|5026.3|5032.4|5026.4|5032.4|5026.4|5032.3|5026.3|2
1614591060000|2021-03-01 09:31:00|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|1
1614591070000|2021-03-01 09:31:10|5031.9|5025.9|5031.9|5025.9|5031.9|5025.9|5031.9|5025.9|0
1614591080000|2021-03-01 09:31:20|5030.9|5024.9|5030.9|5024.9|5030.9|5024.9|5030.9|5024.9|2
1614591090000|2021-03-01 09:31:30|5029.9|5023.9|5030.4|5024.4|5030.4|5024.4|5029.9|5023.9|1
1614591100000|2021-03-01 09:31:40|5030.9|5024.9|5030.4|5024.4|5030.9|5024.9|5030.4|5024.4|0
1614591120000|2021-03-01 09:32:00|5030|5024|5029.9|5023.9|5030|5024|5029.9|5023.9|0
1614591130000|2021-03-01 09:32:10|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|24
1614591180000|2021-03-01 09:33:00|5030|5024|5029.9|5023.9|5030|5024|5029.9|5023.9|0
1614591190000|2021-03-01 09:33:10|5029.5|5023.5|5028.9|5022.9|5029.5|5023.5|5028.9|5022.9|4
1614591200000|2021-03-01 09:33:20|5026.9|5020.9|5021.9|5015.9|5026.9|5020.9|5021.9|5015.9|36
1614591210000|2021-03-01 09:33:30|5021.5|5015.5|5020.9|5014.9|5021.5|5015.5|5020.9|5014.9|10
1614591220000|2021-03-01 09:33:40|5021.9|5015.9|5022.9|5016.9|5022.9|5016.9|5021.9|5015.9|25
1614591230000|2021-03-01 09:33:50|5022.5|5016.5|5022.4|5016.4|5022.5|5016.5|5022.4|5016.4|0
1614591240000|2021-03-01 09:34:00|5022.3|5016.3|5021.9|5015.9|5022.3|5016.3|5021.9|5015.9|1
1614591250000|2021-03-01 09:34:10|5022.3|5016.3|5022.4|5016.4|5022.4|5016.4|5022.3|5016.3|2
1614591260000|2021-03-01 09:34:20|5022|5016|5022.4|5016.4|5022.4|5016.4|5022|5016|1
1614591270000|2021-03-01 09:34:30|5021.6|5015.6|5022.9|5016.9|5022.9|5016.9|5021.4|5015.4|10
1614591280000|2021-03-01 09:34:40|5021.9|5015.9|5022.9|5016.9|5022.9|5016.9|5021.9|5015.9|10
1614591290000|2021-03-01 09:34:50|5022.8|5016.8|5022.5|5016.5|5022.8|5016.8|5022.4|5016.4|1
1614591300000|2021-03-01 09:35:00|5022.9|5016.9|5018.9|5012.9|5022.9|5016.9|5017.9|5011.9|14
1614591310000|2021-03-01 09:35:10|5019.3|5013.3|5017.9|5011.9|5019.4|5013.4|5017.9|5011.9|18
1614591360000|2021-03-01 09:36:00|5017.8|5011.8|5015.9|5009.9|5017.8|5011.8|5015.9|5009.9|15
1614591380000|2021-03-01 09:36:20|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|15
1614591390000|2021-03-01 09:36:30|5017.3|5011.3|5017.4|5011.4|5017.4|5011.4|5017.3|5011.3|1
1614591400000|2021-03-01 09:36:40|5017|5011|5016.4|5010.4|5017|5011|5016.4|5010.4|1
1614591410000|2021-03-01 09:36:50|5016|5010|5016.4|5010.4|5016.4|5010.4|5015.9|5009.9|1
1614591420000|2021-03-01 09:37:00|5016.6|5010.6|5018.4|5012.4|5018.4|5012.4|5016.6|5010.6|4
1614591430000|2021-03-01 09:37:10|5018|5012|5016.9|5010.9|5018|5012|5016.9|5010.9|2
1614591440000|2021-03-01 09:37:20|5017.4|5011.4|5016.4|5010.4|5017.4|5011.4|5016.4|5010.4|11
1614591450000|2021-03-01 09:37:30|5016|5010|5015.9|5009.9|5016|5010|5015.9|5009.9|0
1614591470000|2021-03-01 09:37:50|5017.4|5011.4|5018.4|5012.4|5018.4|5012.4|5017.4|5011.4|1
1614591480000|2021-03-01 09:38:00|5018.5|5012.5|5017.4|5011.4|5018.9|5012.9|5017.4|5011.4|2
1614591490000|2021-03-01 09:38:10|5016.4|5010.4|5019.9|5013.9|5019.9|5013.9|5016.4|5010.4|10
1614591500000|2021-03-01 09:38:20|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|2
1614591580000|2021-03-01 09:39:40|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|1
1614591590000|2021-03-01 09:39:50|||||||||1
1614591600000|2021-03-01 09:40:00|||||||||75
1614591640000|2021-03-01 09:40:40|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.3|5012.3|3
1614591660000|2021-03-01 09:41:00|5017.6|5011.6|5017.4|5011.4|5017.6|5011.6|5017.4|5011.4|0
1614591680000|2021-03-01 09:41:20|5017.3|5011.3|5018.4|5012.4|5018.4|5012.4|5016.9|5010.9|4
1614591690000|2021-03-01 09:41:30|5019.2|5013.2|5019.4|5013.4|5019.4|5013.4|5019.2|5013.2|0
1614591710000|2021-03-01 09:41:50|5018.6|5012.6|5019.4|5013.4|5019.4|5013.4|5018.4|5012.4|2
1614591730000|2021-03-01 09:42:10|5019.6|5013.6|5020.4|5014.4|5020.4|5014.4|5019.6|5013.6|3
1614591770000|2021-03-01 09:42:50|5020|5014|5019.9|5013.9|5020|5014|5019.9|5013.9|0
1614591780000|2021-03-01 09:43:00|||||||||1
1614591790000|2021-03-01 09:43:10|5019.8|5013.8|5019.4|5013.4|5019.8|5013.8|5019.4|5013.4|0
1614591810000|2021-03-01 09:43:30|5019.8|5013.8|5021.9|5015.9|5021.9|5015.9|5019.8|5013.8|3
1614591840000|2021-03-01 09:44:00|5021.4|5015.4|5020.4|5014.4|5021.4|5015.4|5020.4|5014.4|3
1614591870000|2021-03-01 09:44:30|5020.5|5014.5|5020.9|5014.9|5020.9|5014.9|5020.5|5014.5|1
1614591900000|2021-03-01 09:45:00|5020.5|5014.5|5020.4|5014.4|5020.5|5014.5|5020.4|5014.4|0
1614591940000|2021-03-01 09:45:40|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|0
1614591990000|2021-03-01 09:46:30|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|1
1614592000000|2021-03-01 09:46:40|5020.8|5014.8|5020.9|5014.9|5020.9|5014.9|5020.8|5014.8|0
1614592030000|2021-03-01 09:47:10|5020.5|5014.5|5020.4|5014.4|5020.5|5014.5|5020.4|5014.4|0
1614592060000|2021-03-01 09:47:40|5021.2|5015.2|5021.4|5015.4|5021.8|5015.8|5021.2|5015.2|3
1614592080000|2021-03-01 09:48:00|5021.5|5015.5|5021.9|5015.9|5021.9|5015.9|5021.5|5015.5|0
1614592120000|2021-03-01 09:48:40|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|2
1614592130000|2021-03-01 09:48:50|5021.3|5015.3|5021.4|5015.4|5021.4|5015.4|5021.3|5015.3|1
1614592170000|2021-03-01 09:49:30|5021.5|5015.5|5024.4|5018.4|5024.4|5018.4|5021.5|5015.5|14
1614592180000|2021-03-01 09:49:40|5023.4|5017.4|5024.4|5018.4|5024.4|5018.4|5023.4|5017.4|1
1614592190000|2021-03-01 09:49:50|5023.2|5017.2|5022.9|5016.9|5023.2|5017.2|5022.9|5016.9|5
1614592200000|2021-03-01 09:50:00|5023.3|5017.3|5023.4|5017.4|5023.4|5017.4|5023.3|5017.3|0
1614592210000|2021-03-01 09:50:10|5023|5017|5022.4|5016.4|5023|5017|5022.4|5016.4|0
1614592230000|2021-03-01 09:50:30|5022|5016|5022.4|5016.4|5022.4|5016.4|5022|5016|0
1614592250000|2021-03-01 09:50:50|5022.8|5016.8|5022.9|5016.9|5022.9|5016.9|5022.8|5016.8|0
1614592260000|2021-03-01 09:51:00|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|1
1614592270000|2021-03-01 09:51:10|5023.8|5017.8|5023.9|5017.9|5023.9|5017.9|5023.8|5017.8|0
1614592290000|2021-03-01 09:51:30|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|1
1614592300000|2021-03-01 09:51:40|5023.3|5017.3|5022.4|5016.4|5023.3|5017.3|5022.4|5016.4|1
1614592350000|2021-03-01 09:52:30|5022|5016|5021.4|5015.4|5022|5016|5021.4|5015.4|0
1614592390000|2021-03-01 09:53:10|5021|5015|5020.4|5014.4|5021|5015|5020.4|5014.4|1
1614592420000|2021-03-01 09:53:40|5020.8|5014.8|5020.9|5014.9|5020.9|5014.9|5020.8|5014.8|0
1614592440000|2021-03-01 09:54:00|5020.8|5014.8|5020.4|5014.4|5020.8|5014.8|5019.4|5013.4|4
1614592460000|2021-03-01 09:54:20|5020.8|5014.8|5021.4|5015.4|5021.4|5015.4|5020.8|5014.8|1
1614592470000|2021-03-01 09:54:30|5021.5|5015.5|5021.9|5015.9|5021.9|5015.9|5021.5|5015.5|0
1614592480000|2021-03-01 09:54:40|5022|5016|5023.4|5017.4|5023.4|5017.4|5022|5016|7
1614592500000|2021-03-01 09:55:00|5022.9|5016.9|5023.4|5017.4|5023.4|5017.4|5022.9|5016.9|1
1614592560000|2021-03-01 09:56:00|5023.5|5017.5|5023.4|5017.4|5023.9|5017.9|5023.4|5017.4|5
1614592570000|2021-03-01 09:56:10|5023.5|5017.5|5023.4|5017.4|5023.5|5017.5|5023.4|5017.4|3
1614592580000|2021-03-01 09:56:20|5023.5|5017.5|5022.9|5016.9|5023.5|5017.5|5022.9|5016.9|4
1614592590000|2021-03-01 09:56:30|5022.5|5016.5|5022.9|5016.9|5022.9|5016.9|5022.4|5016.4|0
1614592640000|2021-03-01 09:57:20|5022.8|5016.8|5022.9|5016.9|5022.9|5016.9|5022.4|5016.4|0
1614592660000|2021-03-01 09:57:40|5022.8|5016.8|5022.4|5016.4|5022.8|5016.8|5022.3|5016.3|0
1614592670000|2021-03-01 09:57:50|5022.3|5016.3|5021.4|5015.4|5022.3|5016.3|5021.4|5015.4|2
1614592700000|2021-03-01 09:58:20|5021.5|5015.5|5021.4|5015.4|5021.5|5015.5|5021.4|5015.4|1
1614592710000|2021-03-01 09:58:30|5021.3|5015.3|5021.4|5015.4|5021.4|5015.4|5021.3|5015.3|1
1614592730000|2021-03-01 09:58:50|5021|5015|5020.9|5014.9|5021|5015|5020.9|5014.9|0
1614592740000|2021-03-01 09:59:00|5019.9|5013.9|5018.9|5012.9|5019.9|5013.9|5018.9|5012.9|2
1614592750000|2021-03-01 09:59:10|5018.5|5012.5|5018.4|5012.4|5018.5|5012.5|5018.4|5012.4|0
1614592760000|2021-03-01 09:59:20|5018|5012|5017.9|5011.9|5018|5012|5017.9|5011.9|1
1614592770000|2021-03-01 09:59:30|5017.4|5011.4|5015.9|5009.9|5017.4|5011.4|5015.9|5009.9|6
1614592780000|2021-03-01 09:59:40|5016.3|5010.3|5015.4|5009.4|5016.4|5010.4|5015.4|5009.4|0
1614592790000|2021-03-01 09:59:50|||||||||2
1614592800000|2021-03-01 10:00:00|5016.4|5010.4|5016.9|5010.9|5016.9|5010.9|5016.4|5010.4|0
1614592830000|2021-03-01 10:00:30|5017.3|5011.3|5017.4|5011.4|5017.9|5011.9|5017.3|5011.3|1
1614592840000|2021-03-01 10:00:40|5015.9|5009.9|5015.4|5009.4|5015.9|5009.9|5015.4|5009.4|3
1614592850000|2021-03-01 10:00:50|5015.8|5009.8|5016.4|5010.4|5016.8|5010.8|5015.8|5009.8|9
1614592860000|2021-03-01 10:01:00|5016.8|5010.8|5017.4|5011.4|5017.8|5011.8|5016.8|5010.8|0
1614592870000|2021-03-01 10:01:10|5017.8|5011.8|5017.4|5011.4|5017.8|5011.8|5016.9|5010.9|1
1614592880000|2021-03-01 10:01:20|||||||||1
1614592890000|2021-03-01 10:01:30|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.4|5011.4|0
1614592900000|2021-03-01 10:01:40|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|0
1614592910000|2021-03-01 10:01:50|5017|5011|5018.4|5012.4|5018.4|5012.4|5016.9|5010.9|0
1614592930000|2021-03-01 10:02:10|5018|5012|5017.9|5011.9|5018|5012|5017.9|5011.9|0
1614592960000|2021-03-01 10:02:40|5017.5|5011.5|5017.4|5011.4|5017.5|5011.5|5017.4|5011.4|2
1614593000000|2021-03-01 10:03:20|5017|5011|5016.9|5010.9|5017|5011|5016.9|5010.9|0
1614593010000|2021-03-01 10:03:30|5017.4|5011.4|5017.9|5011.9|5017.9|5011.9|5017.4|5011.4|1
1614593020000|2021-03-01 10:03:40|5018.3|5012.3|5019.4|5013.4|5019.4|5013.4|5018.3|5012.3|0
1614593060000|2021-03-01 10:04:20|5019.3|5013.3|5018.8|5012.8|5019.3|5013.3|5018.4|5012.4|1
1614593070000|2021-03-01 10:04:30|5018.4|5012.4|5018.8|5012.8|5018.8|5012.8|5018.4|5012.4|2
1614593080000|2021-03-01 10:04:40|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|0
1614593100000|2021-03-01 10:05:00|5018.8|5012.8|5019.9|5013.9|5019.9|5013.9|5018.8|5012.8|1
1614593110000|2021-03-01 10:05:10|5020.4|5014.4|5021.4|5015.4|5021.4|5015.4|5020.4|5014.4|4
1614593160000|2021-03-01 10:06:00|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|1
1614593170000|2021-03-01 10:06:10|5021|5015|5020.4|5014.4|5021.4|5015.4|5020.4|5014.4|1
1614593180000|2021-03-01 10:06:20|5020.5|5014.5|5021.4|5015.4|5021.4|5015.4|5020.5|5014.5|17
1614593190000|2021-03-01 10:06:30|5021|5015|5020.8|5014.8|5021|5015|5020.4|5014.4|2
1614593200000|2021-03-01 10:06:40|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|0
1614593220000|2021-03-01 10:07:00|5018.4|5012.4|5019.4|5013.4|5019.4|5013.4|5018.4|5012.4|4
1614593230000|2021-03-01 10:07:10|5019.8|5013.8|5019.9|5013.9|5019.9|5013.9|5019.8|5013.8|0
1614593240000|2021-03-01 10:07:20|5020|5014|5020.4|5014.4|5020.4|5014.4|5020|5014|0
1614593250000|2021-03-01 10:07:30|5020.8|5014.8|5021|5015|5021|5015|5020.8|5014.8|0
1614593260000|2021-03-01 10:07:40|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|0
1614593270000|2021-03-01 10:07:50|5021|5015|5021|5015|5021|5015|5020.6|5014.6|0
1614593280000|2021-03-01 10:08:00|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|0
1614593310000|2021-03-01 10:08:30|5021|5015|5021|5015|5021|5015|5021|5015|0
1614593320000|2021-03-01 10:08:40|5021.1|5015.1|5021.6|5015.6|5021.6|5015.6|5021.1|5015.1|2
1614593340000|2021-03-01 10:09:00|5021.2|5015.2|5020.6|5014.6|5021.2|5015.2|5020.6|5014.6|1
1614593360000|2021-03-01 10:09:20|5021|5015|5021|5015|5021|5015|5021|5015|0
1614593380000|2021-03-01 10:09:40|5021.1|5015.1|5020.6|5014.6|5021.1|5015.1|5020.6|5014.6|1
1614593390000|2021-03-01 10:09:50|||||||||1
1614593400000|2021-03-01 10:10:00|5021|5015|5020.6|5014.6|5021|5015|5020.6|5014.6|0
1614593460000|2021-03-01 10:11:00|5021|5015|5020.6|5014.6|5021|5015|5020.6|5014.6|0
1614593490000|2021-03-01 10:11:30|5021|5015|5021.1|5015.1|5021.1|5015.1|5021|5015|0
1614593520000|2021-03-01 10:12:00|5021|5015|5020.6|5014.6|5021|5015|5020.6|5014.6|0
1614593570000|2021-03-01 10:12:50|5020.2|5014.2|5018.6|5012.6|5020.2|5014.2|5018.6|5012.6|3
1614593580000|2021-03-01 10:13:00|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|0
1614593600000|2021-03-01 10:13:20|5019.2|5013.2|5018.6|5012.6|5019.2|5013.2|5018.6|5012.6|0
1614593610000|2021-03-01 10:13:30|5018.5|5012.5|5018.6|5012.6|5018.6|5012.6|5017.6|5011.6|2
1614593620000|2021-03-01 10:13:40|5018.2|5012.2|5017.6|5011.6|5018.2|5012.2|5017.6|5011.6|2
1614593650000|2021-03-01 10:14:10|5017.5|5011.5|5017.6|5011.6|5017.6|5011.6|5017.5|5011.5|1
1614593660000|2021-03-01 10:14:20|5018|5012|5020.6|5014.6|5021.6|5015.6|5018|5012|9
1614593740000|2021-03-01 10:15:40|5021|5015|5021.6|5015.6|5021.6|5015.6|5021|5015|1
1614593760000|2021-03-01 10:16:00|||||||||1
1614593790000|2021-03-01 10:16:30|5023|5017|5023|5017|5023|5017|5023|5017|2
1614593810000|2021-03-01 10:16:50|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|0
1614593820000|2021-03-01 10:17:00|5023|5017|5023|5017|5023|5017|5022.6|5016.6|0
1614593830000|2021-03-01 10:17:10|5023.1|5017.1|5022.6|5016.6|5023.1|5017.1|5022.6|5016.6|0
1614593930000|2021-03-01 10:18:50|5023|5017|5023.1|5017.1|5024|5018|5023|5017|4
1614593940000|2021-03-01 10:19:00|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|2
1614593980000|2021-03-01 10:19:40|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1614593990000|2021-03-01 10:19:50|5022.6|5016.6|5023.1|5017.1|5023.1|5017.1|5022.6|5016.6|0
1614594000000|2021-03-01 10:20:00|5023.5|5017.5|5023.6|5017.6|5023.6|5017.6|5023.5|5017.5|0
1614594040000|2021-03-01 10:20:40|||||||||12
1614594060000|2021-03-01 10:21:00|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|3
1614594070000|2021-03-01 10:21:10|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|4
1614594080000|2021-03-01 10:21:20|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|8
1614594090000|2021-03-01 10:21:30|5024.1|5018.1|5022.1|5016.1|5024.1|5018.1|5022|5016|18
1614594100000|2021-03-01 10:21:40|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|0
1614594120000|2021-03-01 10:22:00|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1614594130000|2021-03-01 10:22:10|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|3
1614594160000|2021-03-01 10:22:40|5022|5016|5020.6|5014.6|5022.1|5016.1|5020.6|5014.6|1
1614594170000|2021-03-01 10:22:50|5021|5015|5021.1|5015.1|5021.1|5015.1|5021|5015|0
1614594180000|2021-03-01 10:23:00|5021|5015|5021|5015|5021|5015|5021|5015|15
1614594190000|2021-03-01 10:23:10|5020.9|5014.9|5019.5|5013.5|5020.9|5014.9|5019.5|5013.5|1
1614594220000|2021-03-01 10:23:40|5020.8|5014.8|5022|5016|5022.5|5016.5|5020.8|5014.8|9
1614594230000|2021-03-01 10:23:50|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614594340000|2021-03-01 10:25:40|5021.1|5015.1|5021|5015|5021.1|5015.1|5021|5015|0
1614594350000|2021-03-01 10:25:50|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5019|5013|5
1614594360000|2021-03-01 10:26:00|5019.1|5013.1|5018.5|5012.5|5019.1|5013.1|5018.5|5012.5|1
1614594370000|2021-03-01 10:26:10|5019|5013|5019|5013|5019|5013|5019|5013|0
1614594380000|2021-03-01 10:26:20|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|1
1614594410000|2021-03-01 10:26:50|5019|5013|5019|5013|5019|5013|5019|5013|1
1614594420000|2021-03-01 10:27:00|5019.9|5013.9|5019.5|5013.5|5019.9|5013.9|5019.5|5013.5|1
1614594440000|2021-03-01 10:27:20|5019.6|5013.6|5020.5|5014.5|5020.5|5014.5|5019.6|5013.6|3
1614594460000|2021-03-01 10:27:40|5020.4|5014.4|5019.5|5013.5|5020.4|5014.4|5019.5|5013.5|0
1614594470000|2021-03-01 10:27:50|||||||||1
1614594540000|2021-03-01 10:29:00|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|2
1614594600000|2021-03-01 10:30:00|5021|5015|5021|5015|5021|5015|5021|5015|0
1614594610000|2021-03-01 10:30:10|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|1
1614594630000|2021-03-01 10:30:30|5020.4|5014.4|5020.5|5014.5|5020.5|5014.5|5020|5014|0
1614594640000|2021-03-01 10:30:40|5020.4|5014.4|5020|5014|5020.4|5014.4|5020|5014|0
1614594650000|2021-03-01 10:30:50|5020.2|5014.2|5021|5015|5021|5015|5020.2|5014.2|1
1614594660000|2021-03-01 10:31:00|5021.4|5015.4|5020|5014|5021.5|5015.5|5020|5014|10
1614594710000|2021-03-01 10:31:50|5020.1|5014.1|5020.5|5014.5|5020.5|5014.5|5020.1|5014.1|0
1614594720000|2021-03-01 10:32:00|5020.4|5014.4|5020|5014|5020.4|5014.4|5020|5014|0
1614594730000|2021-03-01 10:32:10|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|1
1614594750000|2021-03-01 10:32:30|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614594770000|2021-03-01 10:32:50|5021.1|5015.1|5021|5015|5021.1|5015.1|5021|5015|0
1614594780000|2021-03-01 10:33:00|5021.4|5015.4|5021.5|5015.5|5021.5|5015.5|5021.4|5015.4|1
1614594860000|2021-03-01 10:34:20|5021.1|5015.1|5021|5015|5021.1|5015.1|5021|5015|0
1614594890000|2021-03-01 10:34:50|5021.1|5015.1|5021.5|5015.5|5021.5|5015.5|5021.1|5015.1|2
1614594990000|2021-03-01 10:36:30|5021.9|5015.9|5022|5016|5022|5016|5021.9|5015.9|0
1614595030000|2021-03-01 10:37:10|5022.5|5016.5|5022|5016|5022.5|5016.5|5022|5016|1
1614595040000|2021-03-01 10:37:20|5022.1|5016.1|5022.5|5016.5|5022.5|5016.5|5022.1|5016.1|0
1614595060000|2021-03-01 10:37:40|5022.4|5016.4|5021.5|5015.5|5022.4|5016.4|5021.5|5015.5|1
1614595070000|2021-03-01 10:37:50|5021.1|5015.1|5020.5|5014.5|5021.1|5015.1|5020|5014|1
1614595080000|2021-03-01 10:38:00|5020.4|5014.4|5019.5|5013.5|5020.4|5014.4|5019.5|5013.5|6
1614595120000|2021-03-01 10:38:40|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|0
1614595130000|2021-03-01 10:38:50|||||||||2
1614595140000|2021-03-01 10:39:00|||||||||2
1614595150000|2021-03-01 10:39:10|5020.3|5014.3|5020.5|5014.5|5020.5|5014.5|5019.5|5013.5|7
1614595170000|2021-03-01 10:39:30|||||||||2
1614595210000|2021-03-01 10:40:10|5020.6|5014.6|5021|5015|5021.2|5015.2|5020.6|5014.6|4
1614595220000|2021-03-01 10:40:20|5021.4|5015.4|5021.5|5015.5|5021.5|5015.5|5021.4|5015.4|0
1614595270000|2021-03-01 10:41:10|5021.9|5015.9|5021.5|5015.5|5022|5016|5021.5|5015.5|1
1614595300000|2021-03-01 10:41:40|5021.6|5015.6|5022.5|5016.5|5022.5|5016.5|5021.6|5015.6|2
1614595310000|2021-03-01 10:41:50|5022.4|5016.4|5022.5|5016.5|5022.5|5016.5|5022.4|5016.4|0
1614595320000|2021-03-01 10:42:00|5022|5016|5021.5|5015.5|5022.5|5016.5|5021.5|5015.5|5
1614595330000|2021-03-01 10:42:10|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|4
1614595340000|2021-03-01 10:42:20|5020|5014|5020.5|5014.5|5020.5|5014.5|5020|5014|0
1614595350000|2021-03-01 10:42:30|5020.7|5014.7|5020.7|5014.7|5020.7|5014.7|5020.7|5014.7|0
1614595360000|2021-03-01 10:42:40|5021|5015|5020.9|5014.9|5021|5015|5020.7|5014.7|5
1614595370000|2021-03-01 10:42:50|5021|5015|5021.9|5015.9|5021.9|5015.9|5021|5015|1
1614595390000|2021-03-01 10:43:10|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|0
1614595410000|2021-03-01 10:43:30|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614595470000|2021-03-01 10:44:30|5021.1|5015.1|5020.5|5014.5|5021.1|5015.1|5020.5|5014.5|0
1614595480000|2021-03-01 10:44:40|5020.6|5014.6|5021|5015|5021.5|5015.5|5020.6|5014.6|0
1614595510000|2021-03-01 10:45:10|5020.9|5014.9|5020.5|5014.5|5020.9|5014.9|5020.5|5014.5|0
1614595520000|2021-03-01 10:45:20|5021.3|5015.3|5021.5|5015.5|5021.5|5015.5|5021.3|5015.3|0
1614595530000|2021-03-01 10:45:30|5021.4|5015.4|5021|5015|5021.4|5015.4|5021|5015|0
1614595540000|2021-03-01 10:45:40|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|1
1614595560000|2021-03-01 10:46:00|5021.9|5015.9|5022|5016|5022|5016|5021.9|5015.9|0
1614595570000|2021-03-01 10:46:10|5022.4|5016.4|5022.5|5016.5|5022.6|5016.6|5022|5016|3
1614595580000|2021-03-01 10:46:20|5021|5015|5021.5|5015.5|5021.5|5015.5|5021|5015|4
1614595610000|2021-03-01 10:46:50|5022|5016|5022|5016|5022|5016|5022|5016|0
1614595620000|2021-03-01 10:47:00|5021.6|5015.6|5021.5|5015.5|5021.6|5015.6|5021.5|5015.5|0
1614595640000|2021-03-01 10:47:20|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|0
1614595650000|2021-03-01 10:47:30|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1614595660000|2021-03-01 10:47:40|5022.3|5016.3|5022.7|5016.7|5022.7|5016.7|5022.3|5016.3|0
1614595700000|2021-03-01 10:48:20|5022.3|5016.3|5022.2|5016.2|5022.3|5016.3|5022.2|5016.2|0
1614595710000|2021-03-01 10:48:30|5022.7|5016.7|5022.7|5016.7|5022.7|5016.7|5022.7|5016.7|1
1614595750000|2021-03-01 10:49:10|5023.1|5017.1|5023.7|5017.7|5023.7|5017.7|5022.7|5016.7|2
1614595780000|2021-03-01 10:49:40|||||||||1
1614595790000|2021-03-01 10:49:50|5023.8|5017.8|5025.2|5019.2|5025.7|5019.7|5023.8|5017.8|2
1614595800000|2021-03-01 10:50:00|5025.6|5019.6|5026.2|5020.2|5026.2|5020.2|5025.6|5019.6|1
1614595810000|2021-03-01 10:50:10|||||||||3
1614595820000|2021-03-01 10:50:20|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5
1614595830000|2021-03-01 10:50:30|5028.1|5022.1|5028.2|5022.2|5028.2|5022.2|5028.1|5022.1|4
1614595850000|2021-03-01 10:50:50|||||||||1
1614595870000|2021-03-01 10:51:10|5028.1|5022.1|5027.7|5021.7|5028.1|5022.1|5027.7|5021.7|6
1614595900000|2021-03-01 10:51:40|5027.8|5021.8|5027.7|5021.7|5027.8|5021.8|5027.7|5021.7|1
1614595910000|2021-03-01 10:51:50|||||||||1
1614595920000|2021-03-01 10:52:00|5027.3|5021.3|5027.2|5021.2|5027.3|5021.3|5027.2|5021.2|10
1614595930000|2021-03-01 10:52:10|5027.3|5021.3|5027.2|5021.2|5027.7|5021.7|5027.2|5021.2|6
1614595950000|2021-03-01 10:52:30|5027.6|5021.6|5027.7|5021.7|5027.7|5021.7|5027.6|5021.6|1
1614595960000|2021-03-01 10:52:40|5027.8|5021.8|5028.2|5022.2|5028.2|5022.2|5027.8|5021.8|5
1614595980000|2021-03-01 10:53:00|5028.1|5022.1|5027.7|5021.7|5028.1|5022.1|5027.7|5021.7|5
1614596020000|2021-03-01 10:53:40|5027.3|5021.3|5027.7|5021.7|5027.7|5021.7|5027.3|5021.3|1
1614596030000|2021-03-01 10:53:50|5027.3|5021.3|5027.2|5021.2|5027.3|5021.3|5027.2|5021.2|0
1614596040000|2021-03-01 10:54:00|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|1
1614596100000|2021-03-01 10:55:00|5027.3|5021.3|5027.7|5021.7|5027.7|5021.7|5027.2|5021.2|0
1614596160000|2021-03-01 10:56:00|5027.3|5021.3|5027.7|5021.7|5027.7|5021.7|5027.2|5021.2|1
1614596170000|2021-03-01 10:56:10|5027.3|5021.3|5027.2|5021.2|5027.7|5021.7|5027.2|5021.2|0
1614596180000|2021-03-01 10:56:20|5027.6|5021.6|5029.7|5023.7|5029.7|5023.7|5027.6|5021.6|6
1614596200000|2021-03-01 10:56:40|5029.6|5023.6|5029.2|5023.2|5029.6|5023.6|5029.2|5023.2|0
1614596230000|2021-03-01 10:57:10|5029.3|5023.3|5030.2|5024.2|5030.2|5024.2|5029.3|5023.3|5
1614596240000|2021-03-01 10:57:20|5030.4|5024.4|5031.2|5025.2|5031.2|5025.2|5030.4|5024.4|8
1614596250000|2021-03-01 10:57:30|5031.1|5025.1|5030.7|5024.7|5031.1|5025.1|5030.7|5024.7|1
1614596280000|2021-03-01 10:58:00|5030.6|5024.6|5030.2|5024.2|5030.6|5024.6|5029.7|5023.7|0
1614596290000|2021-03-01 10:58:10|5030.3|5024.3|5030.2|5024.2|5031.1|5025.1|5030.2|5024.2|1
1614596310000|2021-03-01 10:58:30|5029.8|5023.8|5029.7|5023.7|5029.8|5023.8|5029.7|5023.7|1
1614596320000|2021-03-01 10:58:40|5029.8|5023.8|5030.2|5024.2|5030.2|5024.2|5029.8|5023.8|0
1614596330000|2021-03-01 10:58:50|5030.7|5024.7|5030.2|5024.2|5030.7|5024.7|5030.2|5024.2|2
1614596340000|2021-03-01 10:59:00|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5
1614596360000|2021-03-01 10:59:20|||||||||1
1614596390000|2021-03-01 10:59:50|5032.2|5026.2|5031.2|5025.2|5032.2|5026.2|5031.2|5025.2|6
1614596400000|2021-03-01 11:00:00|5031.6|5025.6|5032.2|5026.2|5032.2|5026.2|5031.6|5025.6|1
1614596410000|2021-03-01 11:00:10|5033.7|5027.7|5033.7|5027.7|5033.7|5027.7|5033.7|5027.7|5
1614596430000|2021-03-01 11:00:30|5033.3|5027.3|5033.2|5027.2|5033.3|5027.3|5033.2|5027.2|0
1614596440000|2021-03-01 11:00:40|5033.3|5027.3|5034.2|5028.2|5034.2|5028.2|5033.3|5027.3|2
1614596450000|2021-03-01 11:00:50|||||||||4
1614596460000|2021-03-01 11:01:00|5033.8|5027.8|5033.7|5027.7|5033.8|5027.8|5033.7|5027.7|1
1614596500000|2021-03-01 11:01:40|5033.3|5027.3|5033.2|5027.2|5033.3|5027.3|5033.2|5027.2|0
1614596510000|2021-03-01 11:01:50|5033.7|5027.7|5033.2|5027.2|5033.7|5027.7|5033.2|5027.2|5
1614596530000|2021-03-01 11:02:10|5030.7|5024.7|5030.7|5024.7|5030.7|5024.7|5030.7|5024.7|33
1614596540000|2021-03-01 11:02:20|||||||||2
1614596550000|2021-03-01 11:02:30|||||||||1
1614596620000|2021-03-01 11:03:40|5030.6|5024.6|5030.2|5024.2|5030.7|5024.7|5030.2|5024.2|0
1614596640000|2021-03-01 11:04:00|5030.3|5024.3|5031.7|5025.7|5031.7|5025.7|5030.3|5024.3|1
1614596650000|2021-03-01 11:04:10|5031.8|5025.8|5031.2|5025.2|5031.8|5025.8|5031.2|5025.2|1
1614596660000|2021-03-01 11:04:20|5030.8|5024.8|5030.7|5024.7|5030.8|5024.8|5030.7|5024.7|1
1614596690000|2021-03-01 11:04:50|5030.6|5024.6|5030.2|5024.2|5030.6|5024.6|5030.2|5024.2|0
1614596700000|2021-03-01 11:05:00|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|2
1614596730000|2021-03-01 11:05:30|5029.6|5023.6|5029.2|5023.2|5029.6|5023.6|5029.2|5023.2|0
1614596740000|2021-03-01 11:05:40|5029.6|5023.6|5029.7|5023.7|5030.1|5024.1|5029.6|5023.6|4
1614596750000|2021-03-01 11:05:50|5029.6|5023.6|5028.2|5022.2|5029.6|5023.6|5028.2|5022.2|1
1614596760000|2021-03-01 11:06:00|5027.7|5021.7|5027.2|5021.2|5027.7|5021.7|5027.2|5021.2|1
1614596780000|2021-03-01 11:06:20|5027.7|5021.7|5027.2|5021.2|5027.7|5021.7|5027.2|5021.2|10
1614596790000|2021-03-01 11:06:30|5026.9|5020.9|5024.7|5018.7|5026.9|5020.9|5024.7|5018.7|1
1614596800000|2021-03-01 11:06:40|5024.3|5018.3|5024.2|5018.2|5024.3|5018.3|5024.2|5018.2|0
1614596810000|2021-03-01 11:06:50|5024.7|5018.7|5024.7|5018.7|5024.7|5018.7|5024.7|5018.7|2
1614596820000|2021-03-01 11:07:00|5024.8|5018.8|5024.7|5018.7|5025.2|5019.2|5024.3|5018.3|0
1614596850000|2021-03-01 11:07:30|||||||||1
1614596890000|2021-03-01 11:08:10|5024.6|5018.6|5024.2|5018.2|5024.6|5018.6|5024.2|5018.2|0
1614596900000|2021-03-01 11:08:20|5025.2|5019.2|5026.7|5020.7|5026.7|5020.7|5025.2|5019.2|5
1614596930000|2021-03-01 11:08:50|5027.1|5021.1|5026.2|5020.2|5027.2|5021.2|5026.2|5020.2|1
1614596950000|2021-03-01 11:09:10|5026.7|5020.7|5026.2|5020.2|5026.7|5020.7|5026.2|5020.2|2
1614596990000|2021-03-01 11:09:50|5026.3|5020.3|5027.7|5021.7|5027.7|5021.7|5026.3|5020.3|2
1614597000000|2021-03-01 11:10:00|5027.8|5021.8|5027.7|5021.7|5027.8|5021.8|5027.7|5021.7|1
1614597020000|2021-03-01 11:10:20|5027.6|5021.6|5026.7|5020.7|5027.6|5021.6|5026.7|5020.7|1
1614597050000|2021-03-01 11:10:50|5026.6|5020.6|5026.2|5020.2|5026.6|5020.6|5026.2|5020.2|0
1614597080000|2021-03-01 11:11:20|||||||||1
1614597130000|2021-03-01 11:12:10|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|3
1614597140000|2021-03-01 11:12:20|5024.1|5018.1|5024.7|5018.7|5024.7|5018.7|5024.1|5018.1|3
1614597170000|2021-03-01 11:12:50|5024.2|5018.2|5024.2|5018.2|5024.2|5018.2|5024.2|5018.2|2
1614597180000|2021-03-01 11:13:00|5024.6|5018.6|5024.7|5018.7|5024.7|5018.7|5024.6|5018.6|2
1614597190000|2021-03-01 11:13:10|||||||||4
1614597200000|2021-03-01 11:13:20|5025.1|5019.1|5024.7|5018.7|5025.2|5019.2|5024.7|5018.7|0
1614597220000|2021-03-01 11:13:40|5025.7|5019.7|5025.7|5019.7|5025.7|5019.7|5025.7|5019.7|1
1614597230000|2021-03-01 11:13:50|||||||||1
1614597240000|2021-03-01 11:14:00|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|1
1614597250000|2021-03-01 11:14:10|5027.1|5021.1|5027.7|5021.7|5027.7|5021.7|5027.1|5021.1|2
1614597280000|2021-03-01 11:14:40|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|2
1614597300000|2021-03-01 11:15:00|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|4
1614597310000|2021-03-01 11:15:10|5027.1|5021.1|5027.2|5021.2|5027.2|5021.2|5027.1|5021.1|1
1614597320000|2021-03-01 11:15:20|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|0
1614597330000|2021-03-01 11:15:30|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|1
1614597350000|2021-03-01 11:15:50|5026.2|5020.2|5027.2|5021.2|5027.2|5021.2|5026.2|5020.2|1
1614597370000|2021-03-01 11:16:10|||||||||1
1614597380000|2021-03-01 11:16:20|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|2
1614597390000|2021-03-01 11:16:30|5026.2|5020.2|5026.7|5020.7|5026.7|5020.7|5026.2|5020.2|0
1614597400000|2021-03-01 11:16:40|||||||||1
1614597420000|2021-03-01 11:17:00|5026.6|5020.6|5023.7|5017.7|5026.6|5020.6|5023.7|5017.7|2
1614597460000|2021-03-01 11:17:40|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|0
1614597470000|2021-03-01 11:17:50|5023.1|5017.1|5023.1|5017.1|5023.1|5017.1|5023.1|5017.1|1
1614597500000|2021-03-01 11:18:20|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|1
1614597530000|2021-03-01 11:18:50|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|1
1614597540000|2021-03-01 11:19:00|5023|5017|5024.6|5018.6|5024.6|5018.6|5023|5017|3
1614597550000|2021-03-01 11:19:10|5024.2|5018.2|5023.6|5017.6|5024.2|5018.2|5023.6|5017.6|1
1614597560000|2021-03-01 11:19:20|5022.8|5016.8|5022.6|5016.6|5022.8|5016.8|5022.6|5016.6|1
1614597600000|2021-03-01 11:20:00|||||||||1
1614597690000|2021-03-01 11:21:30|5022.2|5016.2|5020.6|5014.6|5022.2|5016.2|5020.6|5014.6|2
1614597740000|2021-03-01 11:22:20|5021.1|5015.1|5020.6|5014.6|5021.1|5015.1|5020.6|5014.6|1
1614597790000|2021-03-01 11:23:10|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|0
1614597800000|2021-03-01 11:23:20|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|0
1614597820000|2021-03-01 11:23:40|5020|5014|5019.6|5013.6|5020|5014|5019.1|5013.1|7
1614597830000|2021-03-01 11:23:50|5020|5014|5020.6|5014.6|5020.6|5014.6|5020|5014|1
1614597910000|2021-03-01 11:25:10|5020.5|5014.5|5020.6|5014.6|5020.6|5014.6|5020.5|5014.5|1
1614597930000|2021-03-01 11:25:30|5020.7|5014.7|5021.1|5015.1|5021.1|5015.1|5020.7|5014.7|0
1614597940000|2021-03-01 11:25:40|5021.2|5015.2|5021.6|5015.6|5021.6|5015.6|5021.2|5015.2|1
1614597980000|2021-03-01 11:26:20|5022|5016|5021.6|5015.6|5022|5016|5021.6|5015.6|0
1614598030000|2021-03-01 11:27:10|5020.1|5014.1|5019.1|5013.1|5020.1|5014.1|5019.1|5013.1|2
1614598040000|2021-03-01 11:27:20|5018.7|5012.7|5018.6|5012.6|5018.7|5012.7|5018.6|5012.6|0
1614598090000|2021-03-01 11:28:10|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|2
1614598100000|2021-03-01 11:28:20|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|1
1614598130000|2021-03-01 11:28:50|||||||||1
1614598160000|2021-03-01 11:29:20|5018.7|5012.7|5019.6|5013.6|5019.6|5013.6|5018.7|5012.7|1
1614598170000|2021-03-01 11:29:30|5020|5014|5019.6|5013.6|5020|5014|5019.6|5013.6|1
1614598180000|2021-03-01 11:29:40|5019.7|5013.7|5020.1|5014.1|5020.1|5014.1|5019.7|5013.7|0
1614598200000|2021-03-01 11:30:00|5020|5014|5019.6|5013.6|5020|5014|5019.6|5013.6|2
1614598210000|2021-03-01 11:30:10|5019.2|5013.2|5019.1|5013.1|5019.2|5013.2|5019.1|5013.1|0
1614598260000|2021-03-01 11:31:00|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|3
1614598270000|2021-03-01 11:31:10|5021.6|5015.6|5020.1|5014.1|5022|5016|5020.1|5014.1|6
1614598300000|2021-03-01 11:31:40|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|4
1614598320000|2021-03-01 11:32:00|5019.2|5013.2|5018.6|5012.6|5019.2|5013.2|5018.6|5012.6|0
1614598350000|2021-03-01 11:32:30|5018.5|5012.5|5018.1|5012.1|5018.5|5012.5|5018.1|5012.1|0
1614598410000|2021-03-01 11:33:30|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|3
1614598430000|2021-03-01 11:33:50|5019.7|5013.7|5019.6|5013.6|5019.7|5013.7|5019.6|5013.6|1
1614598450000|2021-03-01 11:34:10|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|2
1614598480000|2021-03-01 11:34:40|5020|5014|5019.6|5013.6|5020|5014|5019.6|5013.6|1
1614598500000|2021-03-01 11:35:00|5019.5|5013.5|5018.6|5012.6|5019.5|5013.5|5018.6|5012.6|2
1614598520000|2021-03-01 11:35:20|5019|5013|5020.6|5014.6|5020.6|5014.6|5019|5013|3
1614598530000|2021-03-01 11:35:30|5020.2|5014.2|5020.1|5014.1|5020.2|5014.2|5020.1|5014.1|0
1614598560000|2021-03-01 11:36:00|5020|5014|5019.6|5013.6|5020|5014|5019.6|5013.6|6
1614598610000|2021-03-01 11:36:50|5019.7|5013.7|5020.6|5014.6|5020.6|5014.6|5019.7|5013.7|2
1614598640000|2021-03-01 11:37:20|||||||||2
1614598650000|2021-03-01 11:37:30|5021|5015|5021.1|5015.1|5021.1|5015.1|5021|5015|2
1614598660000|2021-03-01 11:37:40|5021.2|5015.2|5021.6|5015.6|5021.6|5015.6|5021.2|5015.2|2
1614598670000|2021-03-01 11:37:50|5022|5016|5022.1|5016.1|5022.1|5016.1|5022|5016|0
1614598680000|2021-03-01 11:38:00|5021.6|5015.6|5021.1|5015.1|5021.6|5015.6|5021.1|5015.1|1
1614598700000|2021-03-01 11:38:20|5021.2|5015.2|5021.6|5015.6|5021.6|5015.6|5021.2|5015.2|3
1614598730000|2021-03-01 11:38:50|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|0
1614598740000|2021-03-01 11:39:00|5022.2|5016.2|5022.8|5016.8|5022.8|5016.8|5022.2|5016.2|2
1614598760000|2021-03-01 11:39:20|5023.2|5017.2|5023.3|5017.3|5023.3|5017.3|5023.2|5017.2|0
1614598780000|2021-03-01 11:39:40|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|1
1614598790000|2021-03-01 11:39:50|||||||||1
1614598800000|2021-03-01 11:40:00|5023.2|5017.2|5023.3|5017.3|5023.3|5017.3|5023.2|5017.2|0
1614598810000|2021-03-01 11:40:10|5023.4|5017.4|5023.8|5017.8|5023.8|5017.8|5023.4|5017.4|1
1614598910000|2021-03-01 11:41:50|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|1
1614598930000|2021-03-01 11:42:10|5023.2|5017.2|5022.3|5016.3|5023.2|5017.2|5022.3|5016.3|2
1614598940000|2021-03-01 11:42:20|5022.1|5016.1|5021.3|5015.3|5022.1|5016.1|5021.3|5015.3|4
1614598970000|2021-03-01 11:42:50|||||||||1
1614598980000|2021-03-01 11:43:00|5021.4|5015.4|5021.7|5015.7|5021.8|5015.8|5021.4|5015.4|2
1614598990000|2021-03-01 11:43:10|5021.3|5015.3|5020.8|5014.8|5021.3|5015.3|5020.8|5014.8|4
1614599030000|2021-03-01 11:43:50|||||||||2
1614599090000|2021-03-01 11:44:50|5021.2|5015.2|5021.3|5015.3|5021.3|5015.3|5021.2|5015.2|0
1614599140000|2021-03-01 11:45:40|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|1
1614599190000|2021-03-01 11:46:30|5020.4|5014.4|5020.3|5014.3|5020.4|5014.4|5020.3|5014.3|0
1614599200000|2021-03-01 11:46:40|5019.9|5013.9|5020.3|5014.3|5020.3|5014.3|5019.8|5013.8|0
1614599220000|2021-03-01 11:47:00|5020.2|5014.2|5019.3|5013.3|5020.2|5014.2|5019.3|5013.3|1
1614599230000|2021-03-01 11:47:10|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|2
1614599240000|2021-03-01 11:47:20|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|0
1614599250000|2021-03-01 11:47:30|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|1
1614599260000|2021-03-01 11:47:40|5020.9|5014.9|5020.3|5014.3|5021.3|5015.3|5020.3|5014.3|1
1614599330000|2021-03-01 11:48:50|5020.2|5014.2|5019.8|5013.8|5020.2|5014.2|5019.8|5013.8|2
1614599350000|2021-03-01 11:49:10|5019.9|5013.9|5021.8|5015.8|5021.8|5015.8|5019.9|5013.9|2
1614599360000|2021-03-01 11:49:20|5022.2|5016.2|5021.3|5015.3|5022.2|5016.2|5021.3|5015.3|1
1614599380000|2021-03-01 11:49:40|5021.4|5015.4|5021.8|5015.8|5021.8|5015.8|5021.4|5015.4|0
1614599500000|2021-03-01 11:51:40|||||||||1
1614599510000|2021-03-01 11:51:50|5022.3|5016.3|5022.8|5016.8|5022.8|5016.8|5022.3|5016.3|4
1614599520000|2021-03-01 11:52:00|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|2
1614599530000|2021-03-01 11:52:10|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|11
1614599540000|2021-03-01 11:52:20|5019.7|5013.7|5019.3|5013.3|5019.7|5013.7|5019.3|5013.3|1
1614599560000|2021-03-01 11:52:40|5019.1|5013.1|5018.3|5012.3|5019.1|5013.1|5018.3|5012.3|17
1614599580000|2021-03-01 11:53:00|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|12
1614599590000|2021-03-01 11:53:10|||||||||5
1614599610000|2021-03-01 11:53:30|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5
1614599620000|2021-03-01 11:53:40|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|0
1614599640000|2021-03-01 11:54:00|||||||||11
1614599670000|2021-03-01 11:54:30|5018.3|5012.3|5018.2|5012.2|5018.3|5012.3|5018.2|5012.2|0
1614599690000|2021-03-01 11:54:50|5018.3|5012.3|5019.8|5013.8|5019.8|5013.8|5018.3|5012.3|3
1614599700000|2021-03-01 11:55:00|5019.7|5013.7|5019.3|5013.3|5019.7|5013.7|5019.2|5013.2|0
1614599710000|2021-03-01 11:55:10|5019.4|5013.4|5019.8|5013.8|5019.8|5013.8|5019.4|5013.4|1
1614599720000|2021-03-01 11:55:20|5019.9|5013.9|5020.3|5014.3|5021.2|5015.2|5019.9|5013.9|1
1614599730000|2021-03-01 11:55:30|5020.2|5014.2|5019.8|5013.8|5020.2|5014.2|5019.8|5013.8|0
1614599780000|2021-03-01 11:56:20|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|0
1614599790000|2021-03-01 11:56:30|5019.9|5013.9|5019.8|5013.8|5019.9|5013.9|5019.8|5013.8|0
1614599810000|2021-03-01 11:56:50|5019.4|5013.4|5018.8|5012.8|5019.4|5013.4|5018.8|5012.8|3
1614599820000|2021-03-01 11:57:00|5018.7|5012.7|5018.2|5012.2|5018.7|5012.7|5018.2|5012.2|8
1614599830000|2021-03-01 11:57:10|||||||||1
1614599840000|2021-03-01 11:57:20|5018.3|5012.3|5019.8|5013.8|5019.8|5013.8|5018.3|5012.3|3
1614599870000|2021-03-01 11:57:50|5019.9|5013.9|5020.3|5014.3|5020.3|5014.3|5019.9|5013.9|0
1614599880000|2021-03-01 11:58:00|5020.2|5014.2|5019.8|5013.8|5020.2|5014.2|5019.3|5013.3|6
1614599890000|2021-03-01 11:58:10|5019|5013|5019.2|5013.2|5019.2|5013.2|5018.8|5012.8|3
1614599900000|2021-03-01 11:58:20|5018.8|5012.8|5019.8|5013.8|5019.8|5013.8|5018.8|5012.8|1
1614599920000|2021-03-01 11:58:40|5020.2|5014.2|5020.8|5014.8|5020.8|5014.8|5020.2|5014.2|0
1614599960000|2021-03-01 11:59:20|5021|5015|5023.8|5017.8|5023.8|5017.8|5021|5015|11
1614599970000|2021-03-01 11:59:30|5024.2|5018.2|5024.3|5018.3|5024.3|5018.3|5024.2|5018.2|0
1614599990000|2021-03-01 11:59:50|5024.7|5018.7|5024.8|5018.8|5024.8|5018.8|5024.3|5018.3|0
1614600000000|2021-03-01 12:00:00|5024.3|5018.3|5027.3|5021.3|5027.3|5021.3|5024.3|5018.3|14
1614600010000|2021-03-01 12:00:10|5026.5|5020.5|5025.8|5019.8|5026.5|5020.5|5025.8|5019.8|12
1614600020000|2021-03-01 12:00:20|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|9
1614600030000|2021-03-01 12:00:30|5027.2|5021.2|5025.8|5019.8|5027.2|5021.2|5025.8|5019.8|0
1614600040000|2021-03-01 12:00:40|5027|5021|5027.3|5021.3|5027.3|5021.3|5027|5021|10
1614600060000|2021-03-01 12:01:00|5027.2|5021.2|5026.8|5020.8|5027.2|5021.2|5026.8|5020.8|2
1614600080000|2021-03-01 12:01:20|5026.7|5020.7|5027.3|5021.3|5027.3|5021.3|5026.3|5020.3|2
1614600090000|2021-03-01 12:01:30|5026.9|5020.9|5026.8|5020.8|5026.9|5020.9|5026.8|5020.8|0
1614600120000|2021-03-01 12:02:00|5026.3|5020.3|5025.8|5019.8|5026.3|5020.3|5025.8|5019.8|5
1614600130000|2021-03-01 12:02:10|5025.4|5019.4|5024.3|5018.3|5025.4|5019.4|5024.3|5018.3|7
1614600140000|2021-03-01 12:02:20|5024.4|5018.4|5024.8|5018.8|5025.3|5019.3|5024.4|5018.4|1
1614600150000|2021-03-01 12:02:30|5024.9|5018.9|5024.8|5018.8|5025.3|5019.3|5024.8|5018.8|0
1614600170000|2021-03-01 12:02:50|5025.2|5019.2|5025.3|5019.3|5025.3|5019.3|5025.2|5019.2|0
1614600190000|2021-03-01 12:03:10|5026.5|5020.5|5030.8|5024.8|5030.8|5024.8|5026.5|5020.5|11
1614600200000|2021-03-01 12:03:20|5029.8|5023.8|5029.3|5023.3|5029.8|5023.8|5029.3|5023.3|2
1614600210000|2021-03-01 12:03:30|5029.8|5023.8|5029.8|5023.8|5030.8|5024.8|5028.8|5022.8|10
1614600220000|2021-03-01 12:03:40|5030.2|5024.2|5030.3|5024.3|5030.3|5024.3|5030.2|5024.2|0
1614600230000|2021-03-01 12:03:50|5030.4|5024.4|5030.8|5024.8|5030.8|5024.8|5030.4|5024.4|0
1614600240000|2021-03-01 12:04:00|5030.9|5024.9|5030.8|5024.8|5030.9|5024.9|5030.8|5024.8|1
1614600260000|2021-03-01 12:04:20|5030.7|5024.7|5029.8|5023.8|5030.7|5024.7|5029.8|5023.8|5
1614600280000|2021-03-01 12:04:40|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|2
1614600300000|2021-03-01 12:05:00|||||||||2
1614600310000|2021-03-01 12:05:10|5029.8|5023.8|5029.8|5023.8|5029.8|5023.8|5029.8|5023.8|1
1614600370000|2021-03-01 12:06:10|5030.2|5024.2|5030.3|5024.3|5030.3|5024.3|5030.2|5024.2|0
1614600380000|2021-03-01 12:06:20|5029.8|5023.8|5029.8|5023.8|5029.8|5023.8|5029.8|5023.8|1
1614600410000|2021-03-01 12:06:50|5030.2|5024.2|5029.8|5023.8|5030.2|5024.2|5029.8|5023.8|0
1614600420000|2021-03-01 12:07:00|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|5029.8|5023.8|0
1614600430000|2021-03-01 12:07:10|5029.8|5023.8|5030.3|5024.3|5030.3|5024.3|5029.8|5023.8|0
1614600440000|2021-03-01 12:07:20|5030.8|5024.8|5030.8|5024.8|5030.8|5024.8|5030.8|5024.8|2
1614600450000|2021-03-01 12:07:30|5031.3|5025.3|5031.3|5025.3|5031.3|5025.3|5031.3|5025.3|0
1614600460000|2021-03-01 12:07:40|5031.2|5025.2|5030.8|5024.8|5031.2|5025.2|5030.8|5024.8|6
1614600490000|2021-03-01 12:08:10|5029.8|5023.8|5029.8|5023.8|5029.8|5023.8|5029.8|5023.8|4
1614600510000|2021-03-01 12:08:30|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|4
1614600520000|2021-03-01 12:08:40|5029.8|5023.8|5030.3|5024.3|5030.8|5024.8|5029.8|5023.8|4
1614600530000|2021-03-01 12:08:50|5029.8|5023.8|5029.8|5023.8|5030.3|5024.3|5029.8|5023.8|0
1614600540000|2021-03-01 12:09:00|5029.3|5023.3|5029.8|5023.8|5029.8|5023.8|5029.3|5023.3|0
1614600560000|2021-03-01 12:09:20|5030.2|5024.2|5028.8|5022.8|5030.3|5024.3|5028.8|5022.8|5
1614600580000|2021-03-01 12:09:40|5029.3|5023.3|5029.3|5023.3|5029.3|5023.3|5029.3|5023.3|0
1614600590000|2021-03-01 12:09:50|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|0
1614600670000|2021-03-01 12:11:10|5029.2|5023.2|5028.8|5022.8|5029.3|5023.3|5028.8|5022.8|0
1614600700000|2021-03-01 12:11:40|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|0
1614600730000|2021-03-01 12:12:10|5028.3|5022.3|5028.7|5022.7|5028.7|5022.7|5028.3|5022.3|1
1614600760000|2021-03-01 12:12:40|5028.2|5022.2|5027.7|5021.7|5028.2|5022.2|5027.7|5021.7|0
1614600780000|2021-03-01 12:13:00|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|1
1614600790000|2021-03-01 12:13:10|5028.8|5022.8|5029.2|5023.2|5029.2|5023.2|5028.8|5022.8|0
1614600810000|2021-03-01 12:13:30|5028.2|5022.2|5027.7|5021.7|5028.2|5022.2|5027.7|5021.7|1
1614600860000|2021-03-01 12:14:20|5027.8|5021.8|5028.7|5022.7|5028.7|5022.7|5027.8|5021.8|1
1614600890000|2021-03-01 12:14:50|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|1
1614600900000|2021-03-01 12:15:00|5030.2|5024.2|5029.7|5023.7|5030.2|5024.2|5029.7|5023.7|0
1614600920000|2021-03-01 12:15:20|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|0
1614600930000|2021-03-01 12:15:30|||||||||1
1614600950000|2021-03-01 12:15:50|5030.3|5024.3|5030.7|5024.7|5030.7|5024.7|5030.3|5024.3|3
1614600980000|2021-03-01 12:16:20|5030.3|5024.3|5029.7|5023.7|5030.3|5024.3|5027.7|5021.7|10
1614601020000|2021-03-01 12:17:00|5029.5|5023.5|5028.2|5022.2|5029.5|5023.5|5028.2|5022.2|3
1614601040000|2021-03-01 12:17:20|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|4
1614601050000|2021-03-01 12:17:30|5029.6|5023.6|5029.7|5023.7|5029.7|5023.7|5029.6|5023.6|1
1614601070000|2021-03-01 12:17:50|||||||||1
1614601080000|2021-03-01 12:18:00|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|1
1614601130000|2021-03-01 12:18:50|5028.1|5022.1|5028.7|5022.7|5028.7|5022.7|5028.1|5022.1|0
1614601140000|2021-03-01 12:19:00|5028.3|5022.3|5028.7|5022.7|5028.7|5022.7|5028.2|5022.2|1
1614601230000|2021-03-01 12:20:30|5028.6|5022.6|5028.2|5022.2|5028.6|5022.6|5028.2|5022.2|0
1614601240000|2021-03-01 12:20:40|5028.1|5022.1|5027.2|5021.2|5028.1|5022.1|5027.2|5021.2|1
1614601250000|2021-03-01 12:20:50|5027.6|5021.6|5026.3|5020.3|5027.7|5021.7|5026.3|5020.3|4
1614601290000|2021-03-01 12:21:30|5026.2|5020.2|5024.7|5018.7|5026.2|5020.2|5024.7|5018.7|4
1614601330000|2021-03-01 12:22:10|5025.2|5019.2|5027.7|5021.7|5027.7|5021.7|5025.2|5019.2|2
1614601350000|2021-03-01 12:22:30|5027.3|5021.3|5027.2|5021.2|5027.3|5021.3|5027.2|5021.2|0
1614601360000|2021-03-01 12:22:40|5027.6|5021.6|5027.7|5021.7|5027.7|5021.7|5027.6|5021.6|0
1614601370000|2021-03-01 12:22:50|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|0
1614601380000|2021-03-01 12:23:00|5027.5|5021.5|5027.1|5021.1|5027.5|5021.5|5027.1|5021.1|0
1614601390000|2021-03-01 12:23:10|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|0
1614601410000|2021-03-01 12:23:30|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|1
1614601430000|2021-03-01 12:23:50|||||||||1
1614601440000|2021-03-01 12:24:00|5026.3|5020.3|5026.2|5020.2|5026.3|5020.3|5026.2|5020.2|0
1614601450000|2021-03-01 12:24:10|5025.2|5019.2|5025.2|5019.2|5025.2|5019.2|5025.2|5019.2|1
1614601460000|2021-03-01 12:24:20|5025.1|5019.1|5023.7|5017.7|5025.1|5019.1|5023.3|5017.3|2
1614601480000|2021-03-01 12:24:40|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|4
1614601490000|2021-03-01 12:24:50|5027.3|5021.3|5027.2|5021.2|5027.3|5021.3|5027.2|5021.2|0
1614601500000|2021-03-01 12:25:00|||||||||13
1614601550000|2021-03-01 12:25:50|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.2|5022.2|6
1614601560000|2021-03-01 12:26:00|5028.3|5022.3|5028.2|5022.2|5028.3|5022.3|5028.2|5022.2|0
1614601570000|2021-03-01 12:26:10|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|1
1614601600000|2021-03-01 12:26:40|||||||||1
1614601610000|2021-03-01 12:26:50|||||||||2
1614601630000|2021-03-01 12:27:10|||||||||2
1614601650000|2021-03-01 12:27:30|5029.1|5023.1|5029.2|5023.2|5029.2|5023.2|5029.1|5023.1|0
1614601670000|2021-03-01 12:27:50|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|1
1614601680000|2021-03-01 12:28:00|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|1
1614601690000|2021-03-01 12:28:10|5029.1|5023.1|5029.2|5023.2|5029.2|5023.2|5029.1|5023.1|0
1614601700000|2021-03-01 12:28:20|5028.8|5022.8|5028.7|5022.7|5028.8|5022.8|5028.7|5022.7|0
1614601730000|2021-03-01 12:28:50|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|5029.7|5023.7|2
1614601790000|2021-03-01 12:29:50|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|1
1614601800000|2021-03-01 12:30:00|5029.7|5023.7|5029.7|5023.7|5030.1|5024.1|5029.7|5023.7|3
1614601820000|2021-03-01 12:30:20|5029.8|5023.8|5031.7|5025.7|5032.1|5026.1|5029.8|5023.8|5
1614601830000|2021-03-01 12:30:30|5031.6|5025.6|5031.2|5025.2|5031.6|5025.6|5031.2|5025.2|4
1614601840000|2021-03-01 12:30:40|5031.7|5025.7|5033.7|5027.7|5033.7|5027.7|5031.7|5025.7|5
1614601850000|2021-03-01 12:30:50|5033.8|5027.8|5033.7|5027.7|5033.8|5027.8|5033.2|5027.2|3
1614601870000|2021-03-01 12:31:10|5033.6|5027.6|5033.2|5027.2|5033.6|5027.6|5033.2|5027.2|0
1614601880000|2021-03-01 12:31:20|5032.4|5026.4|5032.7|5026.7|5032.7|5026.7|5032.2|5026.2|4
1614601890000|2021-03-01 12:31:30|5033.1|5027.1|5033.1|5027.1|5033.1|5027.1|5033.1|5027.1|0
1614601900000|2021-03-01 12:31:40|5032.7|5026.7|5032.7|5026.7|5032.7|5026.7|5032.7|5026.7|0
1614601930000|2021-03-01 12:32:10|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|3
1614601940000|2021-03-01 12:32:20|5031.8|5025.8|5032.2|5026.2|5032.2|5026.2|5031.8|5025.8|1
1614601950000|2021-03-01 12:32:30|5032.3|5026.3|5032.7|5026.7|5032.7|5026.7|5032.3|5026.3|2
1614601960000|2021-03-01 12:32:40|5032.6|5026.6|5031.7|5025.7|5032.6|5026.6|5031.7|5025.7|0
1614601980000|2021-03-01 12:33:00|||||||||1
1614601990000|2021-03-01 12:33:10|5031.6|5025.6|5031.6|5025.6|5031.6|5025.6|5031.6|5025.6|0
1614602000000|2021-03-01 12:33:20|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|0
1614602060000|2021-03-01 12:34:20|5031.3|5025.3|5031.7|5025.7|5031.7|5025.7|5031.2|5025.2|1
1614602100000|2021-03-01 12:35:00|5030.7|5024.7|5030.7|5024.7|5030.7|5024.7|5030.7|5024.7|2
1614602120000|2021-03-01 12:35:20|5031.1|5025.1|5030.7|5024.7|5031.1|5025.1|5030.7|5024.7|1
1614602130000|2021-03-01 12:35:30|5030.3|5024.3|5029.7|5023.7|5030.3|5024.3|5029.7|5023.7|0
1614602150000|2021-03-01 12:35:50|||||||||1
1614602160000|2021-03-01 12:36:00|5030.1|5024.1|5030.2|5024.2|5030.2|5024.2|5030.1|5024.1|1
1614602190000|2021-03-01 12:36:30|5030.1|5024.1|5029.7|5023.7|5030.1|5024.1|5029.7|5023.7|1
1614602200000|2021-03-01 12:36:40|5029.6|5023.6|5029.7|5023.7|5029.7|5023.7|5029.2|5023.2|1
1614602250000|2021-03-01 12:37:30|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5
1614602260000|2021-03-01 12:37:40|5028.3|5022.3|5028.2|5022.2|5028.3|5022.3|5028.2|5022.2|0
1614602270000|2021-03-01 12:37:50|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|4
1614602280000|2021-03-01 12:38:00|||||||||8
1614602290000|2021-03-01 12:38:10|5026.8|5020.8|5027.7|5021.7|5027.7|5021.7|5026.7|5020.7|5
1614602310000|2021-03-01 12:38:30|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|3
1614602330000|2021-03-01 12:38:50|5028.8|5022.8|5029.2|5023.2|5029.2|5023.2|5028.8|5022.8|0
1614602340000|2021-03-01 12:39:00|5028.7|5022.7|5028.7|5022.7|5029.1|5023.1|5028.7|5022.7|1
1614602390000|2021-03-01 12:39:50|5029.1|5023.1|5028.7|5022.7|5029.1|5023.1|5028.7|5022.7|1
1614602420000|2021-03-01 12:40:20|5029.2|5023.2|5029.2|5023.2|5029.2|5023.2|5029.2|5023.2|0
1614602450000|2021-03-01 12:40:50|5029.3|5023.3|5030.1|5024.1|5030.1|5024.1|5029.3|5023.3|2
1614602460000|2021-03-01 12:41:00|5030.2|5024.2|5030.1|5024.1|5030.2|5024.2|5029.7|5023.7|1
1614602470000|2021-03-01 12:41:10|5030.5|5024.5|5030.7|5024.7|5030.7|5024.7|5030.5|5024.5|0
1614602480000|2021-03-01 12:41:20|5031.1|5025.1|5031.6|5025.6|5031.6|5025.6|5031.1|5025.1|0
1614602490000|2021-03-01 12:41:30|5031.7|5025.7|5031.2|5025.2|5032.1|5026.1|5031.2|5025.2|2
1614602500000|2021-03-01 12:41:40|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|1
1614602510000|2021-03-01 12:41:50|5032.1|5026.1|5031.7|5025.7|5032.1|5026.1|5031.7|5025.7|1
1614602520000|2021-03-01 12:42:00|5030.7|5024.7|5030.2|5024.2|5030.7|5024.7|5029.7|5023.7|3
1614602530000|2021-03-01 12:42:10|5030.6|5024.6|5030.7|5024.7|5030.7|5024.7|5030.6|5024.6|0
1614602540000|2021-03-01 12:42:20|5031.1|5025.1|5030.7|5024.7|5031.1|5025.1|5030.7|5024.7|1
1614602550000|2021-03-01 12:42:30|5030.8|5024.8|5031.2|5025.2|5031.2|5025.2|5030.7|5024.7|0
1614602560000|2021-03-01 12:42:40|5030.8|5024.8|5030.7|5024.7|5030.8|5024.8|5030.7|5024.7|0
1614602590000|2021-03-01 12:43:10|5030.8|5024.8|5031.7|5025.7|5032.1|5026.1|5030.7|5024.7|9
1614602600000|2021-03-01 12:43:20|||||||||1
1614602620000|2021-03-01 12:43:40|5031.2|5025.2|5031.7|5025.7|5032.1|5026.1|5031.2|5025.2|0
1614602640000|2021-03-01 12:44:00|5031.8|5025.8|5032.7|5026.7|5033.2|5027.2|5031.8|5025.8|3
1614602670000|2021-03-01 12:44:30|||||||||1
1614602690000|2021-03-01 12:44:50|5033.1|5027.1|5033.7|5027.7|5033.7|5027.7|5033.1|5027.1|5
1614602700000|2021-03-01 12:45:00|5034.1|5028.1|5033.7|5027.7|5034.2|5028.2|5033.7|5027.7|1
1614602710000|2021-03-01 12:45:10|5033.8|5027.8|5035.1|5029.1|5035.2|5029.2|5033.7|5027.7|8
1614602720000|2021-03-01 12:45:20|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|5034.6|5028.6|11
1614602730000|2021-03-01 12:45:30|5035.1|5029.1|5035.2|5029.2|5035.2|5029.2|5034.7|5028.7|7
1614602740000|2021-03-01 12:45:40|5034.7|5028.7|5034.7|5028.7|5035.2|5029.2|5034.7|5028.7|8
1614602750000|2021-03-01 12:45:50|5034.8|5028.8|5034.7|5028.7|5034.8|5028.8|5034.7|5028.7|9
1614602760000|2021-03-01 12:46:00|5034.8|5028.8|5034.7|5028.7|5034.8|5028.8|5034.7|5028.7|0
1614602770000|2021-03-01 12:46:10|5034.8|5028.8|5033.7|5027.7|5035.2|5029.2|5033.7|5027.7|1
1614602780000|2021-03-01 12:46:20|5033.3|5027.3|5034.7|5028.7|5034.7|5028.7|5033.3|5027.3|3
1614602790000|2021-03-01 12:46:30|5035.1|5029.1|5035.2|5029.2|5035.2|5029.2|5034.7|5028.7|0
1614602800000|2021-03-01 12:46:40|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|1
1614602810000|2021-03-01 12:46:50|5035.1|5029.1|5034.7|5028.7|5035.1|5029.1|5034.7|5028.7|0
1614602820000|2021-03-01 12:47:00|5034.8|5028.8|5035.2|5029.2|5035.2|5029.2|5034.8|5028.8|1
1614602830000|2021-03-01 12:47:10|||||||||6
1614602850000|2021-03-01 12:47:30|||||||||22
1614602860000|2021-03-01 12:47:40|||||||||5
1614602870000|2021-03-01 12:47:50|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|2
1614602880000|2021-03-01 12:48:00|5034.3|5028.3|5034.3|5028.3|5034.3|5028.3|5034.3|5028.3|0
1614602890000|2021-03-01 12:48:10|5034.2|5028.2|5035.2|5029.2|5035.2|5029.2|5034.2|5028.2|3
1614602900000|2021-03-01 12:48:20|5035.1|5029.1|5034.2|5028.2|5035.1|5029.1|5033.7|5027.7|2
1614602910000|2021-03-01 12:48:30|5033.7|5027.7|5033.7|5027.7|5033.7|5027.7|5033.7|5027.7|7
1614602920000|2021-03-01 12:48:40|5034.1|5028.1|5038.7|5032.7|5038.7|5032.7|5033.7|5027.7|7
1614602930000|2021-03-01 12:48:50|5038.8|5032.8|5041.2|5035.2|5041.2|5035.2|5038.8|5032.8|15
1614602940000|2021-03-01 12:49:00|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5
1614602960000|2021-03-01 12:49:20|5041.7|5035.7|5041.7|5035.7|5042.8|5036.8|5041.7|5035.7|7
1614602970000|2021-03-01 12:49:30|5041.3|5035.3|5041.7|5035.7|5042.1|5036.1|5040.7|5034.7|4
1614602980000|2021-03-01 12:49:40|5042.1|5036.1|5042.2|5036.2|5042.2|5036.2|5042.1|5036.1|0
1614602990000|2021-03-01 12:49:50|5041.7|5035.7|5040.7|5034.7|5041.7|5035.7|5040.7|5034.7|7
1614603000000|2021-03-01 12:50:00|5040.2|5034.2|5037.7|5031.7|5040.2|5034.2|5037.7|5031.7|2
1614603020000|2021-03-01 12:50:20|5037.6|5031.6|5036.7|5030.7|5037.6|5031.6|5036.7|5030.7|0
1614603050000|2021-03-01 12:50:50|5036.3|5030.3|5035.7|5029.7|5036.3|5030.3|5035.3|5029.3|8
1614603060000|2021-03-01 12:51:00|5035.6|5029.6|5035.7|5029.7|5035.7|5029.7|5034.7|5028.7|4
1614603070000|2021-03-01 12:51:10|5035.8|5029.8|5036.2|5030.2|5036.2|5030.2|5035.8|5029.8|0
1614603080000|2021-03-01 12:51:20|5036.3|5030.3|5037.7|5031.7|5038.1|5032.1|5036.3|5030.3|31
1614603090000|2021-03-01 12:51:30|5038.1|5032.1|5037.7|5031.7|5038.1|5032.1|5037.7|5031.7|0
1614603100000|2021-03-01 12:51:40|5036.7|5030.7|5036.7|5030.7|5036.7|5030.7|5036.7|5030.7|5
1614603140000|2021-03-01 12:52:20|5036.3|5030.3|5035.7|5029.7|5036.3|5030.3|5035.7|5029.7|0
1614603160000|2021-03-01 12:52:40|5035.8|5029.8|5035.7|5029.7|5036.2|5030.2|5035.7|5029.7|0
1614603170000|2021-03-01 12:52:50|||||||||2
1614603180000|2021-03-01 12:53:00|5036.1|5030.1|5035.7|5029.7|5036.1|5030.1|5035.7|5029.7|1
1614603190000|2021-03-01 12:53:10|5035.8|5029.8|5034.2|5028.2|5035.8|5029.8|5034.2|5028.2|3
1614603200000|2021-03-01 12:53:20|5033.8|5027.8|5035.7|5029.7|5035.7|5029.7|5033.8|5027.8|8
1614603240000|2021-03-01 12:54:00|5035.6|5029.6|5035.2|5029.2|5035.6|5029.6|5034.7|5028.7|2
1614603260000|2021-03-01 12:54:20|||||||||1
1614603280000|2021-03-01 12:54:40|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|6
1614603290000|2021-03-01 12:54:50|5036.6|5030.6|5036.7|5030.7|5036.7|5030.7|5036.2|5030.2|0
1614603300000|2021-03-01 12:55:00|5036.2|5030.2|5038.2|5032.2|5038.2|5032.2|5036.2|5030.2|42
1614603310000|2021-03-01 12:55:10|||||||||8
1614603320000|2021-03-01 12:55:20|5037.8|5031.8|5038.2|5032.2|5038.2|5032.2|5037.2|5031.2|4
1614603330000|2021-03-01 12:55:30|||||||||5
1614603340000|2021-03-01 12:55:40|5038|5032|5037.2|5031.2|5038|5032|5037.2|5031.2|2
1614603350000|2021-03-01 12:55:50|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|5
1614603360000|2021-03-01 12:56:00|||||||||5
1614603370000|2021-03-01 12:56:10|||||||||25
1614603380000|2021-03-01 12:56:20|5038.3|5032.3|5038.7|5032.7|5038.7|5032.7|5038.3|5032.3|3
1614603400000|2021-03-01 12:56:40|5039.1|5033.1|5038.7|5032.7|5039.2|5033.2|5038.7|5032.7|0
1614603410000|2021-03-01 12:56:50|5039.1|5033.1|5039.2|5033.2|5039.2|5033.2|5039.1|5033.1|0
1614603420000|2021-03-01 12:57:00|5038.2|5032.2|5038.2|5032.2|5038.7|5032.7|5038.2|5032.2|6
1614603430000|2021-03-01 12:57:10|5038.4|5032.4|5039.2|5033.2|5039.2|5033.2|5038.4|5032.4|2
1614603440000|2021-03-01 12:57:20|5038.8|5032.8|5038.7|5032.7|5038.8|5032.8|5038.7|5032.7|0
1614603460000|2021-03-01 12:57:40|||||||||1
1614603480000|2021-03-01 12:58:00|5039.1|5033.1|5039.3|5033.3|5039.3|5033.3|5039.1|5033.1|2
1614603490000|2021-03-01 12:58:10|5039.4|5033.4|5041.2|5035.2|5041.2|5035.2|5039.4|5033.4|67
1614603500000|2021-03-01 12:58:20|5042.2|5036.2|5041.7|5035.7|5042.2|5036.2|5041.7|5035.7|5
1614603510000|2021-03-01 12:58:30|5041.3|5035.3|5041.2|5035.2|5041.3|5035.3|5041.2|5035.2|0
1614603520000|2021-03-01 12:58:40|5042.7|5036.7|5042.2|5036.2|5042.7|5036.7|5042.2|5036.2|13
1614603530000|2021-03-01 12:58:50|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|9
1614603560000|2021-03-01 12:59:20|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|2
1614603570000|2021-03-01 12:59:30|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|3
1614603590000|2021-03-01 12:59:50|||||||||1
1614603600000|2021-03-01 13:00:00|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|1
1614603610000|2021-03-01 13:00:10|5040.8|5034.8|5040.7|5034.7|5040.8|5034.8|5040.7|5034.7|0
1614603620000|2021-03-01 13:00:20|5040.3|5034.3|5041.7|5035.7|5042.2|5036.2|5039.7|5033.7|11
1614603630000|2021-03-01 13:00:30|5041.6|5035.6|5042.2|5036.2|5042.2|5036.2|5041.2|5035.2|16
1614603640000|2021-03-01 13:00:40|5042.3|5036.3|5042.7|5036.7|5043.2|5037.2|5042.3|5036.3|11
1614603650000|2021-03-01 13:00:50|5042.2|5036.2|5042.7|5036.7|5043.2|5037.2|5042.2|5036.2|2
1614603660000|2021-03-01 13:01:00|5042.8|5036.8|5042.7|5036.7|5042.8|5036.8|5042.7|5036.7|5
1614603670000|2021-03-01 13:01:10|5041.9|5035.9|5043.2|5037.2|5043.2|5037.2|5041.7|5035.7|16
1614603680000|2021-03-01 13:01:20|5044|5038|5044.7|5038.7|5045.7|5039.7|5044|5038|16
1614603690000|2021-03-01 13:01:30|5045.1|5039.1|5044.7|5038.7|5045.2|5039.2|5044.7|5038.7|0
1614603700000|2021-03-01 13:01:40|5044.3|5038.3|5044.2|5038.2|5045.2|5039.2|5044.2|5038.2|6
1614603710000|2021-03-01 13:01:50|5044.6|5038.6|5045.2|5039.2|5045.2|5039.2|5044.2|5038.2|12
1614603720000|2021-03-01 13:02:00|5045.1|5039.1|5042.7|5036.7|5045.1|5039.1|5042.7|5036.7|5
1614603730000|2021-03-01 13:02:10|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|0
1614603740000|2021-03-01 13:02:20|5043|5037|5045.1|5039.1|5045.1|5039.1|5043|5037|5
1614603750000|2021-03-01 13:02:30|5045.5|5039.5|5045.6|5039.6|5045.6|5039.6|5045.5|5039.5|3
1614603760000|2021-03-01 13:02:40|5045.7|5039.7|5045.2|5039.2|5045.7|5039.7|5045.2|5039.2|1
1614603770000|2021-03-01 13:02:50|5044.2|5038.2|5044.2|5038.2|5044.7|5038.7|5044.2|5038.2|16
1614603780000|2021-03-01 13:03:00|5045|5039|5044.7|5038.7|5045.1|5039.1|5044.7|5038.7|3
1614603790000|2021-03-01 13:03:10|5045.1|5039.1|5044.7|5038.7|5045.1|5039.1|5044.7|5038.7|1
1614603800000|2021-03-01 13:03:20|5043.7|5037.7|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|15
1614603810000|2021-03-01 13:03:30|||||||||1
1614603830000|2021-03-01 13:03:50|5043.6|5037.6|5043.7|5037.7|5043.7|5037.7|5043.6|5037.6|1
1614603840000|2021-03-01 13:04:00|5043.8|5037.8|5044.2|5038.2|5044.2|5038.2|5043.8|5037.8|6
1614603860000|2021-03-01 13:04:20|5044.1|5038.1|5043.7|5037.7|5044.1|5038.1|5043.7|5037.7|5
1614603880000|2021-03-01 13:04:40|5043.3|5037.3|5042.7|5036.7|5043.3|5037.3|5042.7|5036.7|1
1614603890000|2021-03-01 13:04:50|||||||||1
1614603900000|2021-03-01 13:05:00|5042.3|5036.3|5041.7|5035.7|5042.3|5036.3|5041.7|5035.7|8
1614603910000|2021-03-01 13:05:10|5041.3|5035.3|5041.2|5035.2|5041.3|5035.3|5041.2|5035.2|0
1614603920000|2021-03-01 13:05:20|5041.3|5035.3|5041.7|5035.7|5041.7|5035.7|5041.3|5035.3|3
1614603930000|2021-03-01 13:05:30|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|2
1614603940000|2021-03-01 13:05:40|5040.3|5034.3|5039.7|5033.7|5040.3|5034.3|5039.7|5033.7|8
1614603950000|2021-03-01 13:05:50|5039.3|5033.3|5039.7|5033.7|5039.7|5033.7|5039.2|5033.2|2
1614603960000|2021-03-01 13:06:00|5039.8|5033.8|5039.2|5033.2|5040.2|5034.2|5039.2|5033.2|5
1614603970000|2021-03-01 13:06:10|5039.1|5033.1|5038.7|5032.7|5039.1|5033.1|5038.7|5032.7|4
1614603980000|2021-03-01 13:06:20|5038.6|5032.6|5037.7|5031.7|5038.6|5032.6|5037.2|5031.2|4
1614603990000|2021-03-01 13:06:30|5037.4|5031.4|5037.2|5031.2|5037.4|5031.4|5036.2|5030.2|35
1614604000000|2021-03-01 13:06:40|5037.7|5031.7|5035.7|5029.7|5037.7|5031.7|5035.7|5029.7|3
1614604010000|2021-03-01 13:06:50|5035.6|5029.6|5035.7|5029.7|5035.7|5029.7|5035.6|5029.6|0
1614604020000|2021-03-01 13:07:00|5036.1|5030.1|5037.7|5031.7|5037.7|5031.7|5036.1|5030.1|4
1614604030000|2021-03-01 13:07:10|5038.7|5032.7|5036.7|5030.7|5038.7|5032.7|5035.7|5029.7|13
1614604040000|2021-03-01 13:07:20|5036.8|5030.8|5037.7|5031.7|5037.7|5031.7|5036.8|5030.8|1
1614604050000|2021-03-01 13:07:30|5036.7|5030.7|5036.7|5030.7|5036.7|5030.7|5036.7|5030.7|2
1614604060000|2021-03-01 13:07:40|5037.1|5031.1|5037.7|5031.7|5037.7|5031.7|5037.1|5031.1|0
1614604070000|2021-03-01 13:07:50|5037.5|5031.5|5035.7|5029.7|5037.5|5031.5|5035.7|5029.7|35
1614604080000|2021-03-01 13:08:00|||||||||3
1614604100000|2021-03-01 13:08:20|5036.1|5030.1|5037.7|5031.7|5037.7|5031.7|5036.1|5030.1|3
1614604110000|2021-03-01 13:08:30|5037.3|5031.3|5036.7|5030.7|5037.7|5031.7|5036.7|5030.7|12
1614604120000|2021-03-01 13:08:40|||||||||1
1614604130000|2021-03-01 13:08:50|5036.6|5030.6|5036.2|5030.2|5036.6|5030.6|5036.2|5030.2|2
1614604140000|2021-03-01 13:09:00|5036.3|5030.3|5036.7|5030.7|5036.7|5030.7|5036.3|5030.3|4
1614604160000|2021-03-01 13:09:20|5035.2|5029.2|5034.3|5028.3|5035.2|5029.2|5034.3|5028.3|16
1614604170000|2021-03-01 13:09:30|5034.2|5028.2|5034.2|5028.2|5034.2|5028.2|5034.2|5028.2|2
1614604180000|2021-03-01 13:09:40|||||||||1
1614604200000|2021-03-01 13:10:00|||||||||4
1614604210000|2021-03-01 13:10:10|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|1
1614604220000|2021-03-01 13:10:20|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|0
1614604230000|2021-03-01 13:10:30|5035.6|5029.6|5035.7|5029.7|5035.7|5029.7|5035.6|5029.6|9
1614604270000|2021-03-01 13:11:10|5035.5|5029.5|5034.7|5028.7|5035.5|5029.5|5034.7|5028.7|1
1614604300000|2021-03-01 13:11:40|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|0
1614604310000|2021-03-01 13:11:50|||||||||1
1614604320000|2021-03-01 13:12:00|5034.8|5028.8|5035.3|5029.3|5035.3|5029.3|5034.4|5028.4|3
1614604360000|2021-03-01 13:12:40|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|6
1614604380000|2021-03-01 13:13:00|5034.8|5028.8|5032.6|5026.6|5034.8|5028.8|5031.7|5025.7|19
1614604390000|2021-03-01 13:13:10|5032.2|5026.2|5032.2|5026.2|5032.6|5026.6|5032.2|5026.2|6
1614604400000|2021-03-01 13:13:20|5032.6|5026.6|5032.2|5026.2|5032.6|5026.6|5031.7|5025.7|4
1614604410000|2021-03-01 13:13:30|5031.8|5025.8|5032.2|5026.2|5032.6|5026.6|5031.8|5025.8|5
1614604420000|2021-03-01 13:13:40|5032.1|5026.1|5032.2|5026.2|5032.2|5026.2|5031.7|5025.7|5
1614604440000|2021-03-01 13:14:00|5032.6|5026.6|5032.2|5026.2|5032.6|5026.6|5032.2|5026.2|7
1614604450000|2021-03-01 13:14:10|5032.6|5026.6|5032.2|5026.2|5032.6|5026.6|5032.2|5026.2|0
1614604460000|2021-03-01 13:14:20|5032.6|5026.6|5032.2|5026.2|5032.6|5026.6|5032.2|5026.2|1
1614604470000|2021-03-01 13:14:30|5031.7|5025.7|5031.3|5025.3|5031.7|5025.7|5031.3|5025.3|15
1614604480000|2021-03-01 13:14:40|5031.2|5025.2|5032.2|5026.2|5032.2|5026.2|5030.8|5024.8|19
1614604490000|2021-03-01 13:14:50|5032.1|5026.1|5032.2|5026.2|5032.2|5026.2|5032.1|5026.1|2
1614604500000|2021-03-01 13:15:00|5032.1|5026.1|5032.2|5026.2|5032.2|5026.2|5031.7|5025.7|1
1614604510000|2021-03-01 13:15:10|5031.8|5025.8|5031.3|5025.3|5031.8|5025.8|5031.3|5025.3|4
1614604530000|2021-03-01 13:15:30|5031.7|5025.7|5031.3|5025.3|5032.2|5026.2|5031.3|5025.3|3
1614604540000|2021-03-01 13:15:40|5031.7|5025.7|5032.6|5026.6|5032.6|5026.6|5031.7|5025.7|0
1614604550000|2021-03-01 13:15:50|5032.2|5026.2|5033.5|5027.5|5033.5|5027.5|5032.2|5026.2|5
1614604560000|2021-03-01 13:16:00|5032.6|5026.6|5033.1|5027.1|5033.1|5027.1|5032.6|5026.6|1
1614604570000|2021-03-01 13:16:10|5032.9|5026.9|5030.8|5024.8|5032.9|5026.9|5030.8|5024.8|11
1614604600000|2021-03-01 13:16:40|5031.3|5025.3|5031.7|5025.7|5031.7|5025.7|5031.3|5025.3|4
1614604610000|2021-03-01 13:16:50|||||||||5
1614604620000|2021-03-01 13:17:00|5031.3|5025.3|5031.3|5025.3|5031.7|5025.7|5031.3|5025.3|2
1614604630000|2021-03-01 13:17:10|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|2
1614604650000|2021-03-01 13:17:30|5028.6|5022.6|5027.7|5021.7|5028.6|5022.6|5027.2|5021.2|22
1614604660000|2021-03-01 13:17:40|||||||||9
1614604670000|2021-03-01 13:17:50|5027.6|5021.6|5028.1|5022.1|5028.1|5022.1|5027.6|5021.6|3
1614604680000|2021-03-01 13:18:00|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|0
1614604690000|2021-03-01 13:18:10|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|5027.2|5021.2|6
1614604700000|2021-03-01 13:18:20|||||||||4
1614604710000|2021-03-01 13:18:30|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.2|5021.2|3
1614604720000|2021-03-01 13:18:40|5027.6|5021.6|5027.2|5021.2|5027.6|5021.6|5027.2|5021.2|4
1614604730000|2021-03-01 13:18:50|5027.6|5021.6|5027.7|5021.7|5028.1|5022.1|5027.6|5021.6|2
1614604740000|2021-03-01 13:19:00|5028.1|5022.1|5027.2|5021.2|5028.1|5022.1|5027.2|5021.2|0
1614604750000|2021-03-01 13:19:10|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|3
1614604760000|2021-03-01 13:19:20|5026.2|5020.2|5026.7|5020.7|5026.7|5020.7|5026.2|5020.2|1
1614604770000|2021-03-01 13:19:30|||||||||27
1614604780000|2021-03-01 13:19:40|5026.3|5020.3|5027.2|5021.2|5027.2|5021.2|5026.3|5020.3|1
1614604800000|2021-03-01 13:20:00|5025.8|5019.8|5026.7|5020.7|5027.1|5021.1|5025.8|5019.8|22
1614604810000|2021-03-01 13:20:10|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.6|5020.6|14
1614604820000|2021-03-01 13:20:20|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|2
1614604830000|2021-03-01 13:20:30|5026.3|5020.3|5026.7|5020.7|5026.7|5020.7|5025.8|5019.8|27
1614604840000|2021-03-01 13:20:40|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|4
1614604850000|2021-03-01 13:20:50|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|9
1614604860000|2021-03-01 13:21:00|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|5026.7|5020.7|2
1614604880000|2021-03-01 13:21:20|5027.1|5021.1|5026.2|5020.2|5027.1|5021.1|5026.2|5020.2|1
1614604890000|2021-03-01 13:21:30|5026.7|5020.7|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|9
1614604900000|2021-03-01 13:21:40|5026.6|5020.6|5026.2|5020.2|5026.6|5020.6|5025.8|5019.8|2
1614604920000|2021-03-01 13:22:00|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|1
1614604930000|2021-03-01 13:22:10|5026.6|5020.6|5026.2|5020.2|5026.6|5020.6|5025.8|5019.8|1
1614604940000|2021-03-01 13:22:20|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|7
1614604950000|2021-03-01 13:22:30|5028.1|5022.1|5029.5|5023.5|5029.9|5023.9|5028.1|5022.1|7
1614604960000|2021-03-01 13:22:40|5029.9|5023.9|5029|5023|5029.9|5023.9|5029|5023|1
1614604970000|2021-03-01 13:22:50|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|11
1614604990000|2021-03-01 13:23:10|5028.1|5022.1|5026.7|5020.7|5028.1|5022.1|5026.7|5020.7|1
1614605000000|2021-03-01 13:23:20|5027.1|5021.1|5027.1|5021.1|5028.6|5022.6|5027.1|5021.1|10
1614605010000|2021-03-01 13:23:30|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|5026.7|5020.7|2
1614605020000|2021-03-01 13:23:40|5028.1|5022.1|5027.1|5021.1|5028.1|5022.1|5027.1|5021.1|0
1614605030000|2021-03-01 13:23:50|5027.2|5021.2|5029.5|5023.5|5029.5|5023.5|5027.2|5021.2|3
1614605040000|2021-03-01 13:24:00|5029.9|5023.9|5029.5|5023.5|5029.9|5023.9|5029.5|5023.5|2
1614605050000|2021-03-01 13:24:10|||||||||2
1614605060000|2021-03-01 13:24:20|5029.9|5023.9|5028.6|5022.6|5029.9|5023.9|5028.6|5022.6|1
1614605080000|2021-03-01 13:24:40|5028.1|5022.1|5027.6|5021.6|5028.1|5022.1|5027.6|5021.6|2
1614605090000|2021-03-01 13:24:50|5028.1|5022.1|5027.6|5021.6|5028.1|5022.1|5027.6|5021.6|2
1614605100000|2021-03-01 13:25:00|5027.2|5021.2|5026.2|5020.2|5027.2|5021.2|5026.2|5020.2|2
1614605110000|2021-03-01 13:25:10|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|1
1614605120000|2021-03-01 13:25:20|5025.3|5019.3|5026.7|5020.7|5026.7|5020.7|5025.3|5019.3|9
1614605130000|2021-03-01 13:25:30|5026.3|5020.3|5025.3|5019.3|5026.3|5020.3|5025.3|5019.3|0
1614605140000|2021-03-01 13:25:40|5026.1|5020.1|5026.7|5020.7|5026.7|5020.7|5026.1|5020.1|2
1614605150000|2021-03-01 13:25:50|5026.3|5020.3|5026.7|5020.7|5026.7|5020.7|5026.3|5020.3|0
1614605160000|2021-03-01 13:26:00|5026.3|5020.3|5027.1|5021.1|5027.6|5021.6|5026.2|5020.2|2
1614605170000|2021-03-01 13:26:10|5025.8|5019.8|5025.3|5019.3|5026.2|5020.2|5025.3|5019.3|36
1614605180000|2021-03-01 13:26:20|5024.5|5018.5|5022.1|5016.1|5025.8|5019.8|5022.1|5016.1|54
1614605190000|2021-03-01 13:26:30|5022|5016|5021.6|5015.6|5022|5016|5021.5|5015.5|0
1614605210000|2021-03-01 13:26:50|5023.1|5017.1|5025.6|5019.6|5025.6|5019.6|5023.1|5017.1|9
1614605230000|2021-03-01 13:27:10|5025.2|5019.2|5025.1|5019.1|5025.2|5019.2|5025.1|5019.1|10
1614605240000|2021-03-01 13:27:20|5025.3|5019.3|5025.1|5019.1|5025.6|5019.6|5024.1|5018.1|7
1614605250000|2021-03-01 13:27:30|5025|5019|5025.6|5019.6|5025.6|5019.6|5025|5019|4
1614605260000|2021-03-01 13:27:40|5025.7|5019.7|5025.6|5019.6|5026.1|5020.1|5025.6|5019.6|1
1614605270000|2021-03-01 13:27:50|5025.7|5019.7|5027.1|5021.1|5027.1|5021.1|5025.7|5019.7|1
1614605280000|2021-03-01 13:28:00|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|3
1614605300000|2021-03-01 13:28:20|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|0
1614605310000|2021-03-01 13:28:30|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|1
1614605320000|2021-03-01 13:28:40|5026.9|5020.9|5028.4|5022.4|5028.4|5022.4|5026.9|5020.9|3
1614605330000|2021-03-01 13:28:50|5028.9|5022.9|5026.4|5020.4|5028.9|5022.9|5026.4|5020.4|6
1614605340000|2021-03-01 13:29:00|5025.9|5019.9|5026.4|5020.4|5026.4|5020.4|5025.9|5019.9|2
1614605350000|2021-03-01 13:29:10|5023.1|5017.1|5022.6|5016.6|5023.1|5017.1|5022.6|5016.6|4
1614605370000|2021-03-01 13:29:30|5023|5017|5023|5017|5023|5017|5023|5017|0
1614605380000|2021-03-01 13:29:40|5023.1|5017.1|5023.5|5017.5|5023.9|5017.9|5022.6|5016.6|2
1614605390000|2021-03-01 13:29:50|5023.1|5017.1|5022.6|5016.6|5023.1|5017.1|5022.6|5016.6|2
1614605400000|2021-03-01 13:30:00|5023|5017|5022.1|5016.1|5023|5017|5022.1|5016.1|9
1614605410000|2021-03-01 13:30:10|5022.2|5016.2|5022.6|5016.6|5023|5017|5022.2|5016.2|6
1614605420000|2021-03-01 13:30:20|5023|5017|5023.5|5017.5|5023.5|5017.5|5023|5017|1
1614605430000|2021-03-01 13:30:30|5023.9|5017.9|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|1
1614605440000|2021-03-01 13:30:40|||||||||74
1614605460000|2021-03-01 13:31:00|5022.6|5016.6|5021.7|5015.7|5022.6|5016.6|5021.2|5015.2|7
1614605470000|2021-03-01 13:31:10|5021.8|5015.8|5022.6|5016.6|5022.6|5016.6|5021.8|5015.8|0
1614605480000|2021-03-01 13:31:20|5022.5|5016.5|5022.1|5016.1|5022.5|5016.5|5022.1|5016.1|0
1614605490000|2021-03-01 13:31:30|5021.7|5015.7|5022.1|5016.1|5022.1|5016.1|5021.7|5015.7|2
1614605500000|2021-03-01 13:31:40|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|1
1614605520000|2021-03-01 13:32:00|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|1
1614605530000|2021-03-01 13:32:10|5022.6|5016.6|5022.6|5016.6|5023|5017|5022.4|5016.4|19
1614605540000|2021-03-01 13:32:20|5023|5017|5023.5|5017.5|5023.5|5017.5|5023|5017|0
1614605550000|2021-03-01 13:32:30|5023.9|5017.9|5024.4|5018.4|5024.4|5018.4|5023.9|5017.9|0
1614605560000|2021-03-01 13:32:40|5024.5|5018.5|5024.4|5018.4|5024.9|5018.9|5024.4|5018.4|1
1614605570000|2021-03-01 13:32:50|5024|5018|5023|5017|5024|5018|5023|5017|7
1614605580000|2021-03-01 13:33:00|5022.6|5016.6|5022.1|5016.1|5022.6|5016.6|5022.1|5016.1|1
1614605600000|2021-03-01 13:33:20|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|1
1614605610000|2021-03-01 13:33:30|5021.6|5015.6|5022.6|5016.6|5022.6|5016.6|5021.6|5015.6|3
1614605630000|2021-03-01 13:33:50|5023|5017|5023|5017|5023|5017|5023|5017|0
1614605640000|2021-03-01 13:34:00|5023.4|5017.4|5023|5017|5023.5|5017.5|5022.6|5016.6|2
1614605650000|2021-03-01 13:34:10|5022.6|5016.6|5023|5017|5023|5017|5022.6|5016.6|2
1614605670000|2021-03-01 13:34:30|5023.1|5017.1|5024.4|5018.4|5024.4|5018.4|5023.1|5017.1|3
1614605680000|2021-03-01 13:34:40|5024.8|5018.8|5025.4|5019.4|5025.5|5019.5|5024.8|5018.8|3
1614605690000|2021-03-01 13:34:50|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|0
1614605700000|2021-03-01 13:35:00|5025.8|5019.8|5024.9|5018.9|5025.8|5019.8|5024.4|5018.4|2
1614605710000|2021-03-01 13:35:10|5025.3|5019.3|5025.4|5019.4|5025.4|5019.4|5025.3|5019.3|1
1614605720000|2021-03-01 13:35:20|5025.5|5019.5|5026.9|5020.9|5026.9|5020.9|5025.5|5019.5|10
1614605730000|2021-03-01 13:35:30|5027.1|5021.1|5028.9|5022.9|5028.9|5022.9|5027.1|5021.1|3
1614605760000|2021-03-01 13:36:00|||||||||8
1614605770000|2021-03-01 13:36:10|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|2
1614605790000|2021-03-01 13:36:30|5028.3|5022.3|5028.4|5022.4|5028.4|5022.4|5027.9|5021.9|1
1614605800000|2021-03-01 13:36:40|5028.3|5022.3|5028.4|5022.4|5028.4|5022.4|5027.4|5021.4|3
1614605810000|2021-03-01 13:36:50|5028.8|5022.8|5030.9|5024.9|5030.9|5024.9|5028.8|5022.8|13
1614605820000|2021-03-01 13:37:00|||||||||11
1614605830000|2021-03-01 13:37:10|5032.4|5026.4|5032.9|5026.9|5032.9|5026.9|5032.4|5026.4|8
1614605840000|2021-03-01 13:37:20|5033.4|5027.4|5033.4|5027.4|5034.4|5028.4|5033.4|5027.4|12
1614605850000|2021-03-01 13:37:30|5033.3|5027.3|5036.9|5030.9|5036.9|5030.9|5032.9|5026.9|23
1614605860000|2021-03-01 13:37:40|5036.4|5030.4|5035.9|5029.9|5036.4|5030.4|5035.9|5029.9|8
1614605870000|2021-03-01 13:37:50|5036.3|5030.3|5036.4|5030.4|5036.8|5030.8|5036.3|5030.3|1
1614605880000|2021-03-01 13:38:00|5036.8|5030.8|5036.9|5030.9|5036.9|5030.9|5036.8|5030.8|2
1614605890000|2021-03-01 13:38:10|5037.9|5031.9|5037.2|5031.2|5038.9|5032.9|5037.2|5031.2|7
1614605900000|2021-03-01 13:38:20|5037.6|5031.6|5036.6|5030.6|5037.7|5031.7|5036.6|5030.6|1
1614605910000|2021-03-01 13:38:30|5036.7|5030.7|5036.7|5030.7|5036.7|5030.7|5036.7|5030.7|0
1614605920000|2021-03-01 13:38:40|5036.6|5030.6|5037.2|5031.2|5037.2|5031.2|5036.6|5030.6|8
1614605930000|2021-03-01 13:38:50|5037.6|5031.6|5039.2|5033.2|5039.2|5033.2|5037.6|5031.6|42
1614605940000|2021-03-01 13:39:00|5039.7|5033.7|5039.1|5033.1|5039.7|5033.7|5039.1|5033.1|2
1614605950000|2021-03-01 13:39:10|5038.7|5032.7|5039.7|5033.7|5039.7|5033.7|5038.7|5032.7|2
1614605960000|2021-03-01 13:39:20|5039.6|5033.6|5039.2|5033.2|5039.6|5033.6|5039.2|5033.2|10
1614605970000|2021-03-01 13:39:30|5039.9|5033.9|5039.2|5033.2|5039.9|5033.9|5039.2|5033.2|1
1614605980000|2021-03-01 13:39:40|5039.1|5033.1|5038.7|5032.7|5039.1|5033.1|5037.7|5031.7|5
1614605990000|2021-03-01 13:39:50|5039.1|5033.1|5039.2|5033.2|5039.2|5033.2|5039.1|5033.1|2
1614606000000|2021-03-01 13:40:00|5038.8|5032.8|5039.7|5033.7|5039.7|5033.7|5038.8|5032.8|0
1614606020000|2021-03-01 13:40:20|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1614606030000|2021-03-01 13:40:30|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|5037.6|5031.6|2
1614606040000|2021-03-01 13:40:40|5038.6|5032.6|5039.2|5033.2|5039.2|5033.2|5038.2|5032.2|2
1614606050000|2021-03-01 13:40:50|5039.6|5033.6|5039.7|5033.7|5039.7|5033.7|5039.6|5033.6|2
1614606060000|2021-03-01 13:41:00|||||||||2
1614606080000|2021-03-01 13:41:20|5037.7|5031.7|5038.2|5032.2|5038.7|5032.7|5037.7|5031.7|5
1614606090000|2021-03-01 13:41:30|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|1
1614606100000|2021-03-01 13:41:40|5039|5033|5038.2|5032.2|5039|5033|5037.6|5031.6|21
1614606110000|2021-03-01 13:41:50|5038.6|5032.6|5039.7|5033.7|5039.7|5033.7|5038.2|5032.2|0
1614606120000|2021-03-01 13:42:00|5040.2|5034.2|5041.2|5035.2|5041.2|5035.2|5040.2|5034.2|6
1614606130000|2021-03-01 13:42:10|5041.7|5035.7|5041.8|5035.8|5041.8|5035.8|5041.7|5035.7|6
1614606140000|2021-03-01 13:42:20|5041.9|5035.9|5042.8|5036.8|5042.8|5036.8|5041.9|5035.9|4
1614606150000|2021-03-01 13:42:30|||||||||5
1614606160000|2021-03-01 13:42:40|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5042.3|5036.3|9
1614606170000|2021-03-01 13:42:50|5042.8|5036.8|5042.8|5036.8|5042.8|5036.8|5042.8|5036.8|30
1614606180000|2021-03-01 13:43:00|5043.2|5037.2|5043.3|5037.3|5043.3|5037.3|5043.2|5037.2|0
1614606200000|2021-03-01 13:43:20|5042.5|5036.5|5041.8|5035.8|5042.5|5036.5|5041.8|5035.8|5
1614606210000|2021-03-01 13:43:30|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|2
1614606220000|2021-03-01 13:43:40|5042.7|5036.7|5042.3|5036.3|5042.7|5036.7|5042.3|5036.3|0
1614606230000|2021-03-01 13:43:50|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|0
1614606240000|2021-03-01 13:44:00|5042.3|5036.3|5043.8|5037.8|5043.8|5037.8|5042.3|5036.3|3
1614606250000|2021-03-01 13:44:10|5043.9|5037.9|5044.8|5038.8|5044.8|5038.8|5043.9|5037.9|3
1614606260000|2021-03-01 13:44:20|5044.7|5038.7|5043.8|5037.8|5044.7|5038.7|5043.8|5037.8|9
1614606270000|2021-03-01 13:44:30|5043.7|5037.7|5042.8|5036.8|5043.7|5037.7|5042.2|5036.2|9
1614606280000|2021-03-01 13:44:40|5042.9|5036.9|5044.8|5038.8|5044.8|5038.8|5042.9|5036.9|5
1614606290000|2021-03-01 13:44:50|||||||||3
1614609000000|2021-03-01 14:30:00|5052.2|5046.2|5053.2|5047.2|5057.3|5051.3|5051.3|5045.3|304
1614609010000|2021-03-01 14:30:10|5052.7|5046.7|5039.7|5033.7|5052.7|5046.7|5039.7|5033.7|74
1614609020000|2021-03-01 14:30:20|5039.8|5033.8|5041.2|5035.2|5042.4|5036.4|5039.8|5033.8|43
1614609030000|2021-03-01 14:30:30|5043.3|5037.3|5045.3|5039.3|5047.5|5041.5|5043.3|5037.3|34
1614609040000|2021-03-01 14:30:40|5045.2|5039.2|5051.2|5045.2|5052.1|5046.1|5045.2|5039.2|106
1614609050000|2021-03-01 14:30:50|5049.5|5043.5|5047.3|5041.3|5050|5044|5047.3|5041.3|34
1614609060000|2021-03-01 14:31:00|5046.4|5040.4|5039.7|5033.7|5046.4|5040.4|5038.8|5032.8|54
1614609070000|2021-03-01 14:31:10|5038.8|5032.8|5038.3|5032.3|5040.8|5034.8|5038.2|5032.2|30
1614609080000|2021-03-01 14:31:20|5037.9|5031.9|5036.8|5030.8|5037.9|5031.9|5035.8|5029.8|21
1614609090000|2021-03-01 14:31:30|5036.3|5030.3|5036.9|5030.9|5036.9|5030.9|5035.4|5029.4|56
1614609100000|2021-03-01 14:31:40|5035.9|5029.9|5034.1|5028.1|5035.9|5029.9|5031.7|5025.7|89
1614609110000|2021-03-01 14:31:50|5033.7|5027.7|5035.1|5029.1|5035.6|5029.6|5032.9|5026.9|93
1614609120000|2021-03-01 14:32:00|5035.2|5029.2|5033.1|5027.1|5035.5|5029.5|5032.1|5026.1|51
1614609130000|2021-03-01 14:32:10|5033.5|5027.5|5033.1|5027.1|5033.5|5027.5|5032.2|5026.2|9
1614609140000|2021-03-01 14:32:20|5033.7|5027.7|5032.3|5026.3|5034.6|5028.6|5031.3|5025.3|19
1614609150000|2021-03-01 14:32:30|5031.8|5025.8|5032.3|5026.3|5034.8|5028.8|5031.8|5025.8|13
1614609160000|2021-03-01 14:32:40|5031.8|5025.8|5031.8|5025.8|5032.8|5026.8|5031.3|5025.3|19
1614609170000|2021-03-01 14:32:50|5032.3|5026.3|5031.8|5025.8|5032.3|5026.3|5031.8|5025.8|23
1614609180000|2021-03-01 14:33:00|5030.9|5024.9|5031.8|5025.8|5031.8|5025.8|5030.8|5024.8|43
1614609190000|2021-03-01 14:33:10|5031.4|5025.4|5026|5020|5031.4|5025.4|5026|5020|52
1614609200000|2021-03-01 14:33:20|5025.6|5019.6|5024.6|5018.6|5026|5020|5023|5017|30
1614609210000|2021-03-01 14:33:30|5025|5019|5020.7|5014.7|5026.1|5020.1|5019.2|5013.2|45
1614609220000|2021-03-01 14:33:40|5020.3|5014.3|5018.3|5012.3|5022.2|5016.2|5018.3|5012.3|28
1614609230000|2021-03-01 14:33:50|5019.3|5013.3|5021.8|5015.8|5021.8|5015.8|5019.3|5013.3|26
1614609240000|2021-03-01 14:34:00|5020.8|5014.8|5023.7|5017.7|5024.1|5018.1|5020.7|5014.7|21
1614609250000|2021-03-01 14:34:10|5023.8|5017.8|5026.6|5020.6|5026.6|5020.6|5023.2|5017.2|33
1614609260000|2021-03-01 14:34:20|5026.5|5020.5|5023.6|5017.6|5026.5|5020.5|5023.6|5017.6|30
1614609270000|2021-03-01 14:34:30|5023.1|5017.1|5019.2|5013.2|5024.6|5018.6|5019.1|5013.1|37
1614609280000|2021-03-01 14:34:40|5019.1|5013.1|5022.7|5016.7|5022.7|5016.7|5018.7|5012.7|26
1614609290000|2021-03-01 14:34:50|5022.6|5016.6|5025.2|5019.2|5025.2|5019.2|5021.2|5015.2|33
1614609300000|2021-03-01 14:35:00|5025.1|5019.1|5020.7|5014.7|5025.1|5019.1|5019.7|5013.7|50
1614609310000|2021-03-01 14:35:10|5020.3|5014.3|5021.7|5015.7|5021.7|5015.7|5018.3|5012.3|21
1614609320000|2021-03-01 14:35:20|5021.6|5015.6|5021.5|5015.5|5022.6|5016.6|5021|5015|18
1614609330000|2021-03-01 14:35:30|5021|5015|5016.9|5010.9|5022.4|5016.4|5016.3|5010.3|41
1614609340000|2021-03-01 14:35:40|5016.5|5010.5|5018.8|5012.8|5018.8|5012.8|5016.4|5010.4|36
1614609350000|2021-03-01 14:35:50|5019.8|5013.8|5018.8|5012.8|5019.8|5013.8|5018.8|5012.8|33
1614609360000|2021-03-01 14:36:00|5019.8|5013.8|5018.8|5012.8|5019.8|5013.8|5018.8|5012.8|62
1614609370000|2021-03-01 14:36:10|5019.6|5013.6|5022.3|5016.3|5022.8|5016.8|5019.3|5013.3|57
1614609380000|2021-03-01 14:36:20|5021.8|5015.8|5018.7|5012.7|5022.8|5016.8|5018.7|5012.7|28
1614609390000|2021-03-01 14:36:30|5019.7|5013.7|5015.7|5009.7|5019.7|5013.7|5014.8|5008.8|52
1614609400000|2021-03-01 14:36:40|5015.8|5009.8|5014.4|5008.4|5015.8|5009.8|5013.9|5007.9|56
1614609410000|2021-03-01 14:36:50|5014|5008|5014.9|5008.9|5014.9|5008.9|5013.9|5007.9|16
1614609420000|2021-03-01 14:37:00|5014.4|5008.4|5014.5|5008.5|5015|5009|5013.9|5007.9|61
1614609430000|2021-03-01 14:37:10|5014.9|5008.9|5017.4|5011.4|5017.4|5011.4|5014.4|5008.4|42
1614609440000|2021-03-01 14:37:20|5016.9|5010.9|5019.2|5013.2|5021.4|5015.4|5016.4|5010.4|19
1614609450000|2021-03-01 14:37:30|5019.3|5013.3|5019.5|5013.5|5022.2|5016.2|5019.1|5013.1|40
1614609460000|2021-03-01 14:37:40|5019.1|5013.1|5022.4|5016.4|5022.4|5016.4|5019.1|5013.1|21
1614609470000|2021-03-01 14:37:50|5022.3|5016.3|5020.4|5014.4|5022.4|5016.4|5020.4|5014.4|11
1614609480000|2021-03-01 14:38:00|5020.3|5014.3|5013.7|5007.7|5020.3|5014.3|5013.2|5007.2|40
1614609490000|2021-03-01 14:38:10|5013.8|5007.8|5010.2|5004.2|5013.8|5007.8|5010.2|5004.2|48
1614609500000|2021-03-01 14:38:20|5010.1|5004.1|5005.7|4999.7|5010.1|5004.1|5005.7|4999.7|50
1614609510000|2021-03-01 14:38:30|5006.6|5000.6|5008.4|5002.4|5008.4|5002.4|5005.7|4999.7|30
1614609520000|2021-03-01 14:38:40|5007.5|5001.5|5006.1|5000.1|5008.4|5002.4|5005.7|4999.7|57
1614609530000|2021-03-01 14:38:50|5005.7|4999.7|5009.4|5003.4|5010.9|5004.9|5005.7|4999.7|91
1614609540000|2021-03-01 14:39:00|5009.3|5003.3|5010.7|5004.7|5010.7|5004.7|5006.9|5000.9|26
1614609550000|2021-03-01 14:39:10|5010.3|5004.3|5007.8|5001.8|5010.7|5004.7|5007.8|5001.8|10
1614609560000|2021-03-01 14:39:20|5007.7|5001.7|5008.7|5002.7|5008.7|5002.7|5006.5|5000.5|7
1614609570000|2021-03-01 14:39:30|5008.6|5002.6|5009.1|5003.1|5009.2|5003.2|5007.3|5001.3|15
1614609580000|2021-03-01 14:39:40|5009.2|5003.2|5012.2|5006.2|5012.2|5006.2|5009.2|5003.2|17
1614609590000|2021-03-01 14:39:50|5011.7|5005.7|5015.2|5009.2|5015.2|5009.2|5011.2|5005.2|63
1614609600000|2021-03-01 14:40:00|5015.1|5009.1|5011.2|5005.2|5015.1|5009.1|5011.2|5005.2|14
1614609610000|2021-03-01 14:40:10|5011.7|5005.7|5010.2|5004.2|5012.2|5006.2|5010.2|5004.2|5
1614609620000|2021-03-01 14:40:20|5009.2|5003.2|5007.3|5001.3|5010.2|5004.2|5007.3|5001.3|15
1614609630000|2021-03-01 14:40:30|5007.2|5001.2|5007.8|5001.8|5009.1|5003.1|5006.4|5000.4|17
1614609640000|2021-03-01 14:40:40|5007.7|5001.7|5007|5001|5007.7|5001.7|5006.5|5000.5|4
1614609650000|2021-03-01 14:40:50|5006.6|5000.6|5009.3|5003.3|5010|5004|5006.6|5000.6|9
1614609660000|2021-03-01 14:41:00|5009|5003|5003.9|4997.9|5009|5003|5003.9|4997.9|42
1614609670000|2021-03-01 14:41:10|5004.7|4998.7|5006.7|5000.7|5007.1|5001.1|5004.7|4998.7|31
1614609680000|2021-03-01 14:41:20|5007.2|5001.2|5007.7|5001.7|5008.2|5002.2|5006.7|5000.7|17
1614609690000|2021-03-01 14:41:30|5008.2|5002.2|5011.2|5005.2|5011.2|5005.2|5007.7|5001.7|12
1614609700000|2021-03-01 14:41:40|5011.6|5005.6|5010.2|5004.2|5011.7|5005.7|5010.2|5004.2|8
1614609710000|2021-03-01 14:41:50|5010.6|5004.6|5011.7|5005.7|5011.7|5005.7|5010.2|5004.2|6
1614609720000|2021-03-01 14:42:00|5011.6|5005.6|5007.2|5001.2|5011.6|5005.6|5006.7|5000.7|27
1614609730000|2021-03-01 14:42:10|5007.7|5001.7|5007.2|5001.2|5008.2|5002.2|5006.7|5000.7|10
1614609740000|2021-03-01 14:42:20|5006.7|5000.7|5007.2|5001.2|5007.2|5001.2|5006.7|5000.7|5
1614609750000|2021-03-01 14:42:30|5008.7|5002.7|5007.7|5001.7|5010.7|5004.7|5007.7|5001.7|37
1614609760000|2021-03-01 14:42:40|5009.2|5003.2|5010.2|5004.2|5010.2|5004.2|5008.7|5002.7|14
1614609770000|2021-03-01 14:42:50|5010.1|5004.1|5010.7|5004.7|5010.7|5004.7|5009.2|5003.2|18
1614609780000|2021-03-01 14:43:00|5010.2|5004.2|5008.2|5002.2|5010.2|5004.2|5006.7|5000.7|23
1614609790000|2021-03-01 14:43:10|5007.8|5001.8|5008.7|5002.7|5008.7|5002.7|5007.2|5001.2|13
1614609800000|2021-03-01 14:43:20|5008.2|5002.2|5007.7|5001.7|5008.2|5002.2|5007.7|5001.7|3
1614609810000|2021-03-01 14:43:30|5007.8|5001.8|5008.2|5002.2|5008.2|5002.2|5007.8|5001.8|3
1614609820000|2021-03-01 14:43:40|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|1
1614609830000|2021-03-01 14:43:50|5006.7|5000.7|5005.7|4999.7|5006.7|5000.7|5004.8|4998.8|28
1614609840000|2021-03-01 14:44:00|5003.9|4997.9|5003.9|4997.9|5003.9|4997.9|5003.9|4997.9|41
1614609850000|2021-03-01 14:44:10|||||||||26
1614609860000|2021-03-01 14:44:20|5004.8|4998.8|5005.3|4999.3|5005.3|4999.3|5003.9|4997.9|22
1614609870000|2021-03-01 14:44:30|5004.9|4998.9|5008.3|5002.3|5008.7|5002.7|5004.9|4998.9|23
1614609880000|2021-03-01 14:44:40|5008.2|5002.2|5009.7|5003.7|5009.7|5003.7|5008.2|5002.2|19
1614609890000|2021-03-01 14:44:50|5009.2|5003.2|5007.8|5001.8|5009.2|5003.2|5007.7|5001.7|13
1614609900000|2021-03-01 14:45:00|5007.3|5001.3|5007.2|5001.2|5007.3|5001.3|5004.8|4998.8|46
1614609910000|2021-03-01 14:45:10|5008.1|5002.1|5013.2|5007.2|5013.2|5007.2|5007.7|5001.7|22
1614609920000|2021-03-01 14:45:20|5013.3|5007.3|5016.7|5010.7|5016.7|5010.7|5013.3|5007.3|133
1614609930000|2021-03-01 14:45:30|5017.7|5011.7|5024.7|5018.7|5025.7|5019.7|5017.7|5011.7|77
1614609940000|2021-03-01 14:45:40|5025.2|5019.2|5026.3|5020.3|5026.3|5020.3|5024.3|5018.3|27
1614609950000|2021-03-01 14:45:50|5026.4|5020.4|5023.3|5017.3|5026.9|5020.9|5023.3|5017.3|15
1614609960000|2021-03-01 14:46:00|5024.3|5018.3|5026.8|5020.8|5027.3|5021.3|5023.8|5017.8|35
1614609970000|2021-03-01 14:46:10|5026.4|5020.4|5026.8|5020.8|5027.3|5021.3|5024.8|5018.8|16
1614609980000|2021-03-01 14:46:20|5026.7|5020.7|5027.8|5021.8|5028.8|5022.8|5026.3|5020.3|24
1614609990000|2021-03-01 14:46:30|5027.4|5021.4|5028.3|5022.3|5030.2|5024.2|5027.3|5021.3|40
1614610000000|2021-03-01 14:46:40|5028.8|5022.8|5025.4|5019.4|5029.3|5023.3|5025.3|5019.3|32
1614610010000|2021-03-01 14:46:50|5025.8|5019.8|5027.8|5021.8|5029.3|5023.3|5025.8|5019.8|57
1614610020000|2021-03-01 14:47:00|5027.3|5021.3|5027.3|5021.3|5028.3|5022.3|5025.3|5019.3|44
1614610030000|2021-03-01 14:47:10|5026.3|5020.3|5027.5|5021.5|5027.5|5021.5|5026.3|5020.3|59
1614610040000|2021-03-01 14:47:20|5027|5021|5029.5|5023.5|5030.5|5024.5|5027|5021|9
1614610050000|2021-03-01 14:47:30|5029|5023|5028.5|5022.5|5029|5023|5026.5|5020.5|9
1614610060000|2021-03-01 14:47:40|5028.9|5022.9|5028.5|5022.5|5029|5023|5027.5|5021.5|8
1614610070000|2021-03-01 14:47:50|5027.5|5021.5|5028.9|5022.9|5028.9|5022.9|5026|5020|22
1614610080000|2021-03-01 14:48:00|5028.4|5022.4|5030|5024|5030|5024|5027.4|5021.4|51
1614610090000|2021-03-01 14:48:10|5030.9|5024.9|5026.9|5020.9|5030.9|5024.9|5026.9|5020.9|31
1614610100000|2021-03-01 14:48:20|5025.9|5019.9|5024.9|5018.9|5025.9|5019.9|5024.9|5018.9|13
1614610110000|2021-03-01 14:48:30|5025.4|5019.4|5025.9|5019.9|5025.9|5019.9|5024.9|5018.9|7
1614610120000|2021-03-01 14:48:40|5026.1|5020.1|5025.9|5019.9|5026.9|5020.9|5025.4|5019.4|30
1614610130000|2021-03-01 14:48:50|5025.4|5019.4|5025.9|5019.9|5025.9|5019.9|5025.4|5019.4|2
1614610140000|2021-03-01 14:49:00|5026.4|5020.4|5025.9|5019.9|5026.4|5020.4|5024.9|5018.9|12
1614610150000|2021-03-01 14:49:10|5024.9|5018.9|5025.4|5019.4|5025.4|5019.4|5024.9|5018.9|12
1614610160000|2021-03-01 14:49:20|5025|5019|5024.9|5018.9|5025.4|5019.4|5024.9|5018.9|29
1614610170000|2021-03-01 14:49:30|5023.9|5017.9|5024.4|5018.4|5024.5|5018.5|5023.9|5017.9|17
1614610180000|2021-03-01 14:49:40|5024|5018|5026.9|5020.9|5026.9|5020.9|5023.9|5017.9|8
1614610190000|2021-03-01 14:49:50|5027.9|5021.9|5028.5|5022.5|5028.9|5022.9|5027.9|5021.9|23
1614610200000|2021-03-01 14:50:00|5027.9|5021.9|5022.9|5016.9|5027.9|5021.9|5022|5016|48
1614610210000|2021-03-01 14:50:10|5022.5|5016.5|5022.6|5016.6|5023|5017|5021.1|5015.1|30
1614610220000|2021-03-01 14:50:20|5023|5017|5024.5|5018.5|5025.5|5019.5|5023|5017|10
1614610230000|2021-03-01 14:50:30|5024.9|5018.9|5024.6|5018.6|5025|5019|5024|5018|11
1614610240000|2021-03-01 14:50:40|5024.4|5018.4|5020|5014|5024.4|5018.4|5020|5014|30
1614610250000|2021-03-01 14:50:50|5020.1|5014.1|5021|5015|5021|5015|5020|5014|17
1614610260000|2021-03-01 14:51:00|5021.5|5015.5|5021.5|5015.5|5022|5016|5021|5015|15
1614610270000|2021-03-01 14:51:10|5022|5016|5023|5017|5023|5017|5022|5016|4
1614610290000|2021-03-01 14:51:30|5022|5016|5024.5|5018.5|5024.9|5018.9|5022|5016|12
1614610300000|2021-03-01 14:51:40|||||||||2
1614610310000|2021-03-01 14:51:50|5025|5019|5028.4|5022.4|5028.9|5022.9|5024.9|5018.9|37
1614610320000|2021-03-01 14:52:00|5028.3|5022.3|5025.9|5019.9|5028.9|5022.9|5025.9|5019.9|53
1614610330000|2021-03-01 14:52:10|5026.1|5020.1|5026.9|5020.9|5026.9|5020.9|5026.1|5020.1|9
1614610340000|2021-03-01 14:52:20|5026.5|5020.5|5024.5|5018.5|5026.5|5020.5|5024.1|5018.1|6
1614610350000|2021-03-01 14:52:30|5025|5019|5024|5018|5025|5019|5024|5018|2
1614610360000|2021-03-01 14:52:40|5024.9|5018.9|5024.5|5018.5|5024.9|5018.9|5024|5018|6
1614610370000|2021-03-01 14:52:50|5024.9|5018.9|5024.5|5018.5|5024.9|5018.9|5024.5|5018.5|3
1614610380000|2021-03-01 14:53:00|5024|5018|5024|5018|5024.5|5018.5|5024|5018|8
1614610390000|2021-03-01 14:53:10|5023.9|5017.9|5024.9|5018.9|5024.9|5018.9|5023.9|5017.9|14
1614610400000|2021-03-01 14:53:20|5024.5|5018.5|5025|5019|5025|5019|5024.5|5018.5|3
1614610410000|2021-03-01 14:53:30|5024.9|5018.9|5025.9|5019.9|5026|5020|5024.9|5018.9|21
1614610420000|2021-03-01 14:53:40|5026|5020|5027|5021|5027|5021|5026|5020|7
1614610430000|2021-03-01 14:53:50|5028.9|5022.9|5027.5|5021.5|5029.9|5023.9|5027.5|5021.5|13
1614610440000|2021-03-01 14:54:00|5027.9|5021.9|5027.5|5021.5|5028|5022|5027|5021|7
1614610450000|2021-03-01 14:54:10|5027.4|5021.4|5025.9|5019.9|5027.5|5021.5|5025.9|5019.9|9
1614610460000|2021-03-01 14:54:20|5026.5|5020.5|5027|5021|5027|5021|5026.5|5020.5|6
1614610470000|2021-03-01 14:54:30|5026.9|5020.9|5029.5|5023.5|5029.5|5023.5|5026.9|5020.9|11
1614610480000|2021-03-01 14:54:40|5029|5023|5028.9|5022.9|5029.5|5023.5|5028.5|5022.5|6
1614610490000|2021-03-01 14:54:50|5028.5|5022.5|5029|5023|5029|5023|5028.5|5022.5|3
1614610500000|2021-03-01 14:55:00|5028.2|5022.2|5024.9|5018.9|5028.2|5022.2|5024.9|5018.9|20
1614610510000|2021-03-01 14:55:10|5025.1|5019.1|5025|5019|5025.5|5019.5|5025|5019|5
1614610520000|2021-03-01 14:55:20|5024|5018|5023.9|5017.9|5024|5018|5023.9|5017.9|2
1614610530000|2021-03-01 14:55:30|5023|5017|5022.9|5016.9|5023|5017|5022.9|5016.9|18
1614610540000|2021-03-01 14:55:40|5021|5015|5020.9|5014.9|5021|5015|5020.9|5014.9|4
1614610550000|2021-03-01 14:55:50|5020.5|5014.5|5020|5014|5020.5|5014.5|5020|5014|3
1614610560000|2021-03-01 14:56:00|5020.5|5014.5|5018.9|5012.9|5020.5|5014.5|5018.9|5012.9|16
1614610570000|2021-03-01 14:56:10|5019|5013|5018|5012|5019|5013|5018|5012|12
1614610580000|2021-03-01 14:56:20|5017.5|5011.5|5017|5011|5017.5|5011.5|5017|5011|3
1614610590000|2021-03-01 14:56:30|5017.1|5011.1|5019|5013|5019.5|5013.5|5017.1|5011.1|31
1614610600000|2021-03-01 14:56:40|5018|5012|5018.1|5012.1|5018.1|5012.1|5018|5012|4
1614610610000|2021-03-01 14:56:50|5018.5|5012.5|5018.9|5012.9|5019|5013|5018|5012|15
1614610620000|2021-03-01 14:57:00|5018|5012|5018.5|5012.5|5018.9|5012.9|5018|5012|12
1614610630000|2021-03-01 14:57:10|5017.9|5011.9|5018.5|5012.5|5018.9|5012.9|5017.9|5011.9|37
1614610640000|2021-03-01 14:57:20|5018.4|5012.4|5017.9|5011.9|5019|5013|5017.9|5011.9|2
1614610650000|2021-03-01 14:57:30|||||||||7
1614610660000|2021-03-01 14:57:40|5018.9|5012.9|5018.9|5012.9|5019.9|5013.9|5018|5012|63
1614610670000|2021-03-01 14:57:50|5018.5|5012.5|5017.5|5011.5|5018.5|5012.5|5017.5|5011.5|1
1614610680000|2021-03-01 14:58:00|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|28
1614610700000|2021-03-01 14:58:20|5016.4|5010.4|5013.4|5007.4|5016.4|5010.4|5013.4|5007.4|40
1614610710000|2021-03-01 14:58:30|5013.3|5007.3|5010.9|5004.9|5013.3|5007.3|5010.9|5004.9|34
1614610720000|2021-03-01 14:58:40|5011.3|5005.3|5012.4|5006.4|5012.4|5006.4|5011.3|5005.3|13
1614610730000|2021-03-01 14:58:50|5013.4|5007.4|5012.9|5006.9|5013.4|5007.4|5012.9|5006.9|18
1614610740000|2021-03-01 14:59:00|5013.4|5007.4|5012.4|5006.4|5013.4|5007.4|5011.4|5005.4|29
1614610750000|2021-03-01 14:59:10|5011.9|5005.9|5011.9|5005.9|5012.4|5006.4|5011.4|5005.4|11
1614610760000|2021-03-01 14:59:20|5011.4|5005.4|5011.9|5005.9|5012.3|5006.3|5011.4|5005.4|15
1614610770000|2021-03-01 14:59:30|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|9
1614610780000|2021-03-01 14:59:40|5013.3|5007.3|5014.4|5008.4|5014.4|5008.4|5012.4|5006.4|20
1614610790000|2021-03-01 14:59:50|5015.4|5009.4|5014.9|5008.9|5015.4|5009.4|5014.9|5008.9|22
1614610800000|2021-03-01 15:00:00|5014.8|5008.8|5015.4|5009.4|5015.4|5009.4|5014.4|5008.4|22
1614610810000|2021-03-01 15:00:10|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|9
1614610820000|2021-03-01 15:00:20|5014.3|5008.3|5015.4|5009.4|5015.4|5009.4|5013.4|5007.4|21
1614610830000|2021-03-01 15:00:30|5014.9|5008.9|5015.9|5009.9|5016.9|5010.9|5014.4|5008.4|28
1614610840000|2021-03-01 15:00:40|5015.4|5009.4|5013.4|5007.4|5015.4|5009.4|5013.4|5007.4|25
1614610850000|2021-03-01 15:00:50|5013.3|5007.3|5012.8|5006.8|5013.3|5007.3|5012.3|5006.3|23
1614610860000|2021-03-01 15:01:00|5012.3|5006.3|5012.8|5006.8|5013.3|5007.3|5011.8|5005.8|14
1614610870000|2021-03-01 15:01:10|5012.4|5006.4|5011.8|5005.8|5012.8|5006.8|5011.8|5005.8|14
1614610880000|2021-03-01 15:01:20|5011.3|5005.3|5009.3|5003.3|5011.3|5005.3|5009.3|5003.3|33
1614610890000|2021-03-01 15:01:30|5009.4|5003.4|5008.8|5002.8|5009.8|5003.8|5008.3|5002.3|23
1614610900000|2021-03-01 15:01:40|5008.3|5002.3|5008.3|5002.3|5009.3|5003.3|5008.3|5002.3|8
1614610910000|2021-03-01 15:01:50|5008.8|5002.8|5009.3|5003.3|5009.3|5003.3|5008.4|5002.4|7
1614610920000|2021-03-01 15:02:00|5008.8|5002.8|5008.3|5002.3|5009.3|5003.3|5008.3|5002.3|19
1614610930000|2021-03-01 15:02:10|5007.5|5001.5|4992.1|4986.1|5007.5|5001.5|4990.7|4984.7|78
1614610940000|2021-03-01 15:02:20|4993.3|4987.3|4994.5|4988.5|4995|4989|4992.1|4986.1|56
1614610950000|2021-03-01 15:02:30|4995|4989|4997.5|4991.5|4997.5|4991.5|4995|4989|14
1614610960000|2021-03-01 15:02:40|4997.4|4991.4|4993.4|4987.4|4997.5|4991.5|4992.5|4986.5|39
1614610970000|2021-03-01 15:02:50|4993.5|4987.5|4997.4|4991.4|4997.4|4991.4|4993.5|4987.5|16
1614610980000|2021-03-01 15:03:00|4999.4|4993.4|4998|4992|4999.4|4993.4|4998|4992|30
1614610990000|2021-03-01 15:03:10|4998.4|4992.4|4998.3|4992.3|4999.3|4993.3|4997.4|4991.4|13
1614611000000|2021-03-01 15:03:20|4998.4|4992.4|4997.9|4991.9|4999|4993|4997.6|4991.6|11
1614611010000|2021-03-01 15:03:30|4998|4992|4998.9|4992.9|4999.4|4993.4|4998|4992|13
1614611020000|2021-03-01 15:03:40|4998.5|4992.5|4998.9|4992.9|4998.9|4992.9|4998|4992|8
1614611030000|2021-03-01 15:03:50|4998.5|4992.5|4997.4|4991.4|4998.5|4992.5|4997.4|4991.4|16
1614611040000|2021-03-01 15:04:00|4997.5|4991.5|4998|4992|4998.4|4992.4|4997.4|4991.4|17
1614611050000|2021-03-01 15:04:10|4998.9|4992.9|4998.9|4992.9|4999|4993|4998.5|4992.5|10
1614611060000|2021-03-01 15:04:20|4998.5|4992.5|4997.9|4991.9|4998.5|4992.5|4997.4|4991.4|20
1614611070000|2021-03-01 15:04:30|4997.8|4991.8|4995.3|4989.3|4997.9|4991.9|4995.3|4989.3|25
1614611080000|2021-03-01 15:04:40|4995.4|4989.4|4995.9|4989.9|4995.9|4989.9|4995.3|4989.3|6
1614611090000|2021-03-01 15:04:50|4996.3|4990.3|4997.4|4991.4|4997.4|4991.4|4995.9|4989.9|3
1614611100000|2021-03-01 15:05:00|4997.8|4991.8|4997|4991|4997.9|4991.9|4996.4|4990.4|10
1614611110000|2021-03-01 15:05:10|4996.9|4990.9|4996.4|4990.4|4997|4991|4996.4|4990.4|5
1614611120000|2021-03-01 15:05:20|4997|4991|4998.4|4992.4|4999.4|4993.4|4997|4991|24
1614611130000|2021-03-01 15:05:30|4997.4|4991.4|4996|4990|4997.4|4991.4|4996|4990|9
1614611140000|2021-03-01 15:05:40|4995.9|4989.9|4995.1|4989.1|4996.9|4990.9|4995.1|4989.1|8
1614611150000|2021-03-01 15:05:50|4994.3|4988.3|4993.6|4987.6|4994.3|4988.3|4992.8|4986.8|27
1614611160000|2021-03-01 15:06:00|4993.7|4987.7|4994.2|4988.2|4994.6|4988.6|4993.7|4987.7|14
1614611170000|2021-03-01 15:06:10|4994.1|4988.1|4993.8|4987.8|4994.3|4988.3|4993.7|4987.7|11
1614611180000|2021-03-01 15:06:20|4993.7|4987.7|4993.9|4987.9|4994.5|4988.5|4993.7|4987.7|10
1614611190000|2021-03-01 15:06:30|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4992.8|4986.8|10
1614611200000|2021-03-01 15:06:40|4994.3|4988.3|4994.3|4988.3|4994.7|4988.7|4994.3|4988.3|5
1614611210000|2021-03-01 15:06:50|4994.2|4988.2|4993.3|4987.3|4994.2|4988.2|4992.7|4986.7|14
1614611220000|2021-03-01 15:07:00|4992.9|4986.9|4990.3|4984.3|4992.9|4986.9|4989.8|4983.8|17
1614611230000|2021-03-01 15:07:10|4990.7|4984.7|4990.8|4984.8|4990.8|4984.8|4989.8|4983.8|40
1614611240000|2021-03-01 15:07:20|4990.4|4984.4|4990.8|4984.8|4990.8|4984.8|4989.8|4983.8|18
1614611250000|2021-03-01 15:07:30|4990.7|4984.7|4991.3|4985.3|4991.8|4985.8|4990.3|4984.3|23
1614611260000|2021-03-01 15:07:40|4991.7|4985.7|4991.2|4985.2|4991.8|4985.8|4991.2|4985.2|1
1614611270000|2021-03-01 15:07:50|4991.3|4985.3|4994.7|4988.7|4994.7|4988.7|4991.3|4985.3|17
1614611280000|2021-03-01 15:08:00|4993.8|4987.8|4994.7|4988.7|4994.7|4988.7|4993.7|4987.7|16
1614611290000|2021-03-01 15:08:10|4994.3|4988.3|4994.3|4988.3|4994.7|4988.7|4994.2|4988.2|6
1614611300000|2021-03-01 15:08:20|4994.7|4988.7|4994.2|4988.2|4995.2|4989.2|4993.7|4987.7|12
1614611310000|2021-03-01 15:08:30|4994.1|4988.1|4994.6|4988.6|4994.6|4988.6|4993.2|4987.2|3
1614611320000|2021-03-01 15:08:40|4994.2|4988.2|4995.2|4989.2|4995.2|4989.2|4994.2|4988.2|19
1614611330000|2021-03-01 15:08:50|4995.1|4989.1|4995.6|4989.6|4995.6|4989.6|4994.7|4988.7|1
1614611340000|2021-03-01 15:09:00|4995.2|4989.2|4994.7|4988.7|4995.2|4989.2|4994.7|4988.7|5
1614611350000|2021-03-01 15:09:10|4994.6|4988.6|4994.6|4988.6|4994.7|4988.7|4994.6|4988.6|0
1614611360000|2021-03-01 15:09:20|4994.5|4988.5|4993.2|4987.2|4994.5|4988.5|4992.6|4986.6|6
1614611370000|2021-03-01 15:09:30|4994.2|4988.2|4995.6|4989.6|4995.6|4989.6|4994.2|4988.2|6
1614611380000|2021-03-01 15:09:40|4995.8|4989.8|4996.6|4990.6|4998.2|4992.2|4995.8|4989.8|13
1614611390000|2021-03-01 15:09:50|4996.5|4990.5|4995.2|4989.2|4996.5|4990.5|4994.7|4988.7|24
1614611400000|2021-03-01 15:10:00|4995.1|4989.1|4993.6|4987.6|4995.1|4989.1|4993.6|4987.6|31
1614611410000|2021-03-01 15:10:10|4993.4|4987.4|4992.2|4986.2|4993.6|4987.6|4991.6|4985.6|14
1614611420000|2021-03-01 15:10:20|4992.1|4986.1|4991.6|4985.6|4992.1|4986.1|4990.7|4984.7|19
1614611430000|2021-03-01 15:10:30|||||||||11
1614611440000|2021-03-01 15:10:40|4990.8|4984.8|4990.2|4984.2|4990.8|4984.8|4989.6|4983.6|22
1614611450000|2021-03-01 15:10:50|4989.8|4983.8|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|12
1614611460000|2021-03-01 15:11:00|4990.1|4984.1|4990.2|4984.2|4991.2|4985.2|4989.6|4983.6|24
1614611470000|2021-03-01 15:11:10|4990.6|4984.6|4990.6|4984.6|4991.6|4985.6|4990.2|4984.2|13
1614611480000|2021-03-01 15:11:20|4990.5|4984.5|4991.2|4985.2|4991.6|4985.6|4990.5|4984.5|14
1614611490000|2021-03-01 15:11:30|4990.6|4984.6|4991.5|4985.5|4991.5|4985.5|4990.6|4984.6|12
1614611500000|2021-03-01 15:11:40|4991.6|4985.6|4993.5|4987.5|4993.6|4987.6|4991.6|4985.6|28
1614611510000|2021-03-01 15:11:50|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.1|4987.1|7
1614611520000|2021-03-01 15:12:00|4993.1|4987.1|4993.5|4987.5|4993.6|4987.6|4992.1|4986.1|16
1614611530000|2021-03-01 15:12:10|4993.9|4987.9|4994.5|4988.5|4995|4989|4993.9|4987.9|16
1614611540000|2021-03-01 15:12:20|4994.6|4988.6|4995.6|4989.6|4996.1|4990.1|4994.6|4988.6|11
1614611550000|2021-03-01 15:12:30|4995.5|4989.5|4992.1|4986.1|4996.1|4990.1|4992.1|4986.1|3
1614611560000|2021-03-01 15:12:40|4992.2|4986.2|4994.5|4988.5|4994.5|4988.5|4992.2|4986.2|3
1614611570000|2021-03-01 15:12:50|4995.1|4989.1|4994.5|4988.5|4995.1|4989.1|4994.5|4988.5|3
1614611580000|2021-03-01 15:13:00|4992.6|4986.6|4990.6|4984.6|4992.6|4986.6|4990.6|4984.6|45
1614611590000|2021-03-01 15:13:10|4991.2|4985.2|4992.1|4986.1|4992.6|4986.6|4991.2|4985.2|23
1614611600000|2021-03-01 15:13:20|4992.5|4986.5|4992.6|4986.6|4993.1|4987.1|4992.5|4986.5|21
1614611610000|2021-03-01 15:13:30|4993.2|4987.2|4991.6|4985.6|4993.2|4987.2|4991.6|4985.6|10
1614611620000|2021-03-01 15:13:40|4992.1|4986.1|4991.6|4985.6|4992.1|4986.1|4991.6|4985.6|1
1614611630000|2021-03-01 15:13:50|4991.7|4985.7|4994.1|4988.1|4994.1|4988.1|4991.6|4985.6|18
1614611640000|2021-03-01 15:14:00|4993.6|4987.6|4993.5|4987.5|4993.6|4987.6|4993.1|4987.1|8
1614611650000|2021-03-01 15:14:10|4993.6|4987.6|4993.1|4987.1|4993.6|4987.6|4993.1|4987.1|1
1614611660000|2021-03-01 15:14:20|4995.5|4989.5|4997.5|4991.5|4998|4992|4995.5|4989.5|22
1614611670000|2021-03-01 15:14:30|4996.5|4990.5|4997.5|4991.5|4997.5|4991.5|4996.5|4990.5|21
1614611680000|2021-03-01 15:14:40|4997.7|4991.7|4998|4992|4998.5|4992.5|4997.5|4991.5|11
1614611690000|2021-03-01 15:14:50|4998.4|4992.4|5000|4994|5000.5|4994.5|4998.4|4992.4|8
1614611700000|2021-03-01 15:15:00|4999.6|4993.6|5002.5|4996.5|5002.5|4996.5|4998.7|4992.7|21
1614611710000|2021-03-01 15:15:10|5004|4998|5004|4998|5004|4998|5003.5|4997.5|15
1614611720000|2021-03-01 15:15:20|5003.9|4997.9|5004.5|4998.5|5004.5|4998.5|5003.5|4997.5|7
1614611730000|2021-03-01 15:15:30|5004.1|4998.1|5004.5|4998.5|5004.5|4998.5|5003|4997|11
1614611740000|2021-03-01 15:15:40|5004|4998|5006.5|5000.5|5006.5|5000.5|5004|4998|21
1614611750000|2021-03-01 15:15:50|5006.6|5000.6|5005.5|4999.5|5006.6|5000.6|5005.5|4999.5|4
1614611760000|2021-03-01 15:16:00|5004.5|4998.5|5004|4998|5004.5|4998.5|5004|4998|41
1614611770000|2021-03-01 15:16:10|5003|4997|5003|4997|5003|4997|5002|4996|8
1614611780000|2021-03-01 15:16:20|5002.9|4996.9|5002.5|4996.5|5003|4997|5002.5|4996.5|6
1614611790000|2021-03-01 15:16:30|5003|4997|5002.5|4996.5|5003|4997|5002.5|4996.5|0
1614611800000|2021-03-01 15:16:40|5002.4|4996.4|5001.5|4995.5|5002.4|4996.4|5001.5|4995.5|1
1614611810000|2021-03-01 15:16:50|5001.3|4995.3|5000.5|4994.5|5001.3|4995.3|4999.4|4993.4|26
1614611820000|2021-03-01 15:17:00|5001.5|4995.5|5002|4996|5003.5|4997.5|5001|4995|36
1614611830000|2021-03-01 15:17:10|5002.3|4996.3|5004|4998|5004|4998|5002.3|4996.3|32
1614611840000|2021-03-01 15:17:20|5004.1|4998.1|5004|4998|5004.5|4998.5|5004|4998|1
1614611850000|2021-03-01 15:17:30|5004.1|4998.1|5004|4998|5004.5|4998.5|5004|4998|2
1614611860000|2021-03-01 15:17:40|5003|4997|5002|4996|5003|4997|5002|4996|7
1614611870000|2021-03-01 15:17:50|5001|4995|5001|4995|5001|4995|5001|4995|3
1614611880000|2021-03-01 15:18:00|5000.6|4994.6|5001|4995|5001.5|4995.5|5000.5|4994.5|0
1614611890000|2021-03-01 15:18:10|5001.1|4995.1|5001|4995|5001.5|4995.5|5001|4995|3
1614611900000|2021-03-01 15:18:20|5000.7|4994.7|4999.5|4993.5|5000.7|4994.7|4999.5|4993.5|6
1614611910000|2021-03-01 15:18:30|4999|4993|4999|4993|4999.1|4993.1|4998.5|4992.5|8
1614611920000|2021-03-01 15:18:40|4998.6|4992.6|4998.5|4992.5|4999|4993|4998.5|4992.5|5
1614611930000|2021-03-01 15:18:50|||||||||4
1614611940000|2021-03-01 15:19:00|4998.6|4992.6|5000.5|4994.5|5001.5|4995.5|4998.6|4992.6|30
1614611950000|2021-03-01 15:19:10|5001.5|4995.5|5001.6|4995.6|5003.5|4997.5|5001.5|4995.5|34
1614611960000|2021-03-01 15:19:20|5002|4996|5003.5|4997.5|5003.5|4997.5|5001.6|4995.6|10
1614611970000|2021-03-01 15:19:30|5003|4997|5003.5|4997.5|5003.5|4997.5|5002.5|4996.5|4
1614611980000|2021-03-01 15:19:40|5003|4997|5002.5|4996.5|5003.5|4997.5|5002.5|4996.5|1
1614611990000|2021-03-01 15:19:50|5004.5|4998.5|5003.5|4997.5|5004.5|4998.5|5003.5|4997.5|5
1614612000000|2021-03-01 15:20:00|5004|4998|5004.5|4998.5|5004.5|4998.5|5003.5|4997.5|12
1614612010000|2021-03-01 15:20:10|5004.1|4998.1|5004.5|4998.5|5004.5|4998.5|5004|4998|1
1614612020000|2021-03-01 15:20:20|5004.9|4998.9|5005.5|4999.5|5005.5|4999.5|5004.9|4998.9|2
1614612030000|2021-03-01 15:20:30|5006.5|5000.5|5006.5|5000.5|5007.5|5001.5|5006|5000|29
1614612040000|2021-03-01 15:20:40|5006.6|5000.6|5006|5000|5007|5001|5006|5000|14
1614612050000|2021-03-01 15:20:50|5005.6|4999.6|5005.5|4999.5|5006.4|5000.4|5005.5|4999.5|5
1614612060000|2021-03-01 15:21:00|5006.5|5000.5|5007|5001|5007.5|5001.5|5006.5|5000.5|23
1614612070000|2021-03-01 15:21:10|5007.1|5001.1|5006.5|5000.5|5007.5|5001.5|5006.5|5000.5|4
1614612080000|2021-03-01 15:21:20|5006|5000|5005|4999|5006|5000|5005|4999|11
1614612090000|2021-03-01 15:21:30|5005.4|4999.4|5005.5|4999.5|5006|5000|5005.4|4999.4|1
1614612100000|2021-03-01 15:21:40|5005.4|4999.4|5005|4999|5005.4|4999.4|5005|4999|5
1614612110000|2021-03-01 15:21:50|5004.6|4998.6|5003.5|4997.5|5004.6|4998.6|5003.5|4997.5|2
1614612120000|2021-03-01 15:22:00|5004.5|4998.5|5003|4997|5004.5|4998.5|5002.5|4996.5|22
1614612130000|2021-03-01 15:22:10|5004|4998|5001.5|4995.5|5004|4998|5001.5|4995.5|22
1614612140000|2021-03-01 15:22:20|5002|4996|5001|4995|5002|4996|5001|4995|8
1614612150000|2021-03-01 15:22:30|5001.5|4995.5|5001|4995|5002|4996|5001|4995|8
1614612160000|2021-03-01 15:22:40|5000.9|4994.9|4998.5|4992.5|5000.9|4994.9|4998.5|4992.5|12
1614612170000|2021-03-01 15:22:50|4998.9|4992.9|5000|4994|5000.5|4994.5|4998.9|4992.9|12
1614612180000|2021-03-01 15:23:00|4999.6|4993.6|4999.5|4993.5|4999.6|4993.6|4999.5|4993.5|0
1614612190000|2021-03-01 15:23:10|4999.6|4993.6|5000|4994|5000.5|4994.5|4999.6|4993.6|3
1614612200000|2021-03-01 15:23:20|4999.8|4993.8|5000|4994|5000|4994|4998.5|4992.5|11
1614612210000|2021-03-01 15:23:30|5000.4|4994.4|4999.5|4993.5|5000.4|4994.4|4999.5|4993.5|1
1614612220000|2021-03-01 15:23:40|4999.6|4993.6|5000.5|4994.5|5001|4995|4999.6|4993.6|3
1614612230000|2021-03-01 15:23:50|5000.6|4994.6|5001|4995|5002|4996|5000.6|4994.6|8
1614612240000|2021-03-01 15:24:00|5001.4|4995.4|5000.5|4994.5|5001.4|4995.4|5000.5|4994.5|1
1614612250000|2021-03-01 15:24:10|5001|4995|4999.5|4993.5|5001|4995|4999.5|4993.5|8
1614612270000|2021-03-01 15:24:30|4999.1|4993.1|4999|4993|4999.4|4993.4|4999|4993|4
1614612280000|2021-03-01 15:24:40|4999.4|4993.4|4999.4|4993.4|4999.9|4993.9|4999.4|4993.4|2
1614612290000|2021-03-01 15:24:50|4999.5|4993.5|5000.3|4994.3|5000.3|4994.3|4999|4993|12
1614612300000|2021-03-01 15:25:00|5001.2|4995.2|5001.4|4995.4|5001.4|4995.4|5000.3|4994.3|10
1614612310000|2021-03-01 15:25:10|4999.7|4993.7|5000.7|4994.7|5000.7|4994.7|4998.7|4992.7|29
1614612320000|2021-03-01 15:25:20|5000.2|4994.2|5000.2|4994.2|5000.2|4994.2|5000.2|4994.2|8
1614612330000|2021-03-01 15:25:30|4999.7|4993.7|4999.7|4993.7|5000.2|4994.2|4999.7|4993.7|1
1614612340000|2021-03-01 15:25:40|5000.2|4994.2|5000.2|4994.2|5000.2|4994.2|4999.7|4993.7|9
1614612350000|2021-03-01 15:25:50|5000.1|4994.1|5000.7|4994.7|5000.7|4994.7|4999.7|4993.7|5
1614612360000|2021-03-01 15:26:00|4999.7|4993.7|4999.7|4993.7|5000.2|4994.2|4999.7|4993.7|12
1614612370000|2021-03-01 15:26:10|4998.7|4992.7|4999.2|4993.2|4999.2|4993.2|4998.7|4992.7|13
1614612380000|2021-03-01 15:26:20|4998.8|4992.8|4998.7|4992.7|4999.7|4993.7|4998.7|4992.7|15
1614612390000|2021-03-01 15:26:30|||||||||10
1614612400000|2021-03-01 15:26:40|||||||||8
1614612410000|2021-03-01 15:26:50|4998.3|4992.3|4996.2|4990.2|4998.3|4992.3|4995.6|4989.6|23
1614612420000|2021-03-01 15:27:00|4995.7|4989.7|4996.1|4990.1|4996.2|4990.2|4995.7|4989.7|10
1614612430000|2021-03-01 15:27:10|4996.6|4990.6|4997.1|4991.1|4997.6|4991.6|4996.1|4990.1|15
1614612440000|2021-03-01 15:27:20|4997.2|4991.2|4996.6|4990.6|4997.6|4991.6|4996.6|4990.6|6
1614612450000|2021-03-01 15:27:30|4995.7|4989.7|4997|4991|4997|4991|4995.7|4989.7|5
1614612460000|2021-03-01 15:27:40|4997.6|4991.6|4998|4992|4998|4992|4997.6|4991.6|7
1614612470000|2021-03-01 15:27:50|4998.1|4992.1|4996.2|4990.2|4998.6|4992.6|4996.1|4990.1|7
1614612480000|2021-03-01 15:28:00|4996.6|4990.6|4995.6|4989.6|4996.6|4990.6|4995.1|4989.1|4
1614612490000|2021-03-01 15:28:10|4996.4|4990.4|4996.6|4990.6|4996.6|4990.6|4996.4|4990.4|13
1614612500000|2021-03-01 15:28:20|4996.1|4990.1|4995.6|4989.6|4996.1|4990.1|4995.6|4989.6|1
1614612510000|2021-03-01 15:28:30|4995.2|4989.2|4991.7|4985.7|4995.2|4989.2|4991.7|4985.7|62
1614612520000|2021-03-01 15:28:40|4991.2|4985.2|4991.7|4985.7|4991.7|4985.7|4991.1|4985.1|34
1614612530000|2021-03-01 15:28:50|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.2|4986.2|2
1614612540000|2021-03-01 15:29:00|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.1|4986.1|3
1614612550000|2021-03-01 15:29:10|4991.8|4985.8|4992.7|4986.7|4992.7|4986.7|4991.7|4985.7|14
1614612560000|2021-03-01 15:29:20|4992.8|4986.8|4993.7|4987.7|4993.7|4987.7|4992.8|4986.8|5
1614612570000|2021-03-01 15:29:30|4994.2|4988.2|4994.7|4988.7|4994.7|4988.7|4993.2|4987.2|6
1614612580000|2021-03-01 15:29:40|4994.6|4988.6|4995.6|4989.6|4995.7|4989.7|4994.6|4988.6|6
1614612590000|2021-03-01 15:29:50|4995.7|4989.7|4995.7|4989.7|4995.7|4989.7|4995.1|4989.1|1
1614612600000|2021-03-01 15:30:00|4996.6|4990.6|4995.2|4989.2|4996.6|4990.6|4995.2|4989.2|8
1614612610000|2021-03-01 15:30:10|4995.1|4989.1|4995.7|4989.7|4995.7|4989.7|4994.7|4988.7|12
1614612620000|2021-03-01 15:30:20|4995.1|4989.1|4996.1|4990.1|4996.2|4990.2|4994.7|4988.7|15
1614612630000|2021-03-01 15:30:30|4996.5|4990.5|4997.7|4991.7|4998.1|4992.1|4996.5|4990.5|16
1614612640000|2021-03-01 15:30:40|4996.7|4990.7|4996.7|4990.7|4997.1|4991.1|4996.7|4990.7|4
1614612650000|2021-03-01 15:30:50|4996.6|4990.6|4996.6|4990.6|4996.7|4990.7|4996.1|4990.1|4
1614612660000|2021-03-01 15:31:00|4995.7|4989.7|4994.7|4988.7|4995.7|4989.7|4994.7|4988.7|15
1614612670000|2021-03-01 15:31:10|4994.6|4988.6|4994.7|4988.7|4994.7|4988.7|4994.6|4988.6|26
1614612680000|2021-03-01 15:31:20|4996.6|4990.6|4996.7|4990.7|4996.7|4990.7|4996.1|4990.1|21
1614612690000|2021-03-01 15:31:30|4996.6|4990.6|4996.7|4990.7|4996.7|4990.7|4996.1|4990.1|5
1614612700000|2021-03-01 15:31:40|4996.2|4990.2|4995.7|4989.7|4996.7|4990.7|4995.7|4989.7|16
1614612710000|2021-03-01 15:31:50|4995.3|4989.3|4996.6|4990.6|4996.6|4990.6|4995.1|4989.1|14
1614612720000|2021-03-01 15:32:00|4995.7|4989.7|4995.1|4989.1|4995.7|4989.7|4995.1|4989.1|10
1614612730000|2021-03-01 15:32:10|4995|4989|4994.6|4988.6|4995.6|4989.6|4994.6|4988.6|13
1614612740000|2021-03-01 15:32:20|4995|4989|4995|4989|4995|4989|4994.6|4988.6|12
1614612750000|2021-03-01 15:32:30|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|4994.5|4988.5|7
1614612760000|2021-03-01 15:32:40|4994.5|4988.5|4991.6|4985.6|4994.5|4988.5|4991.6|4985.6|23
1614612770000|2021-03-01 15:32:50|4991.5|4985.5|4991.1|4985.1|4991.6|4985.6|4988.6|4982.6|59
1614612780000|2021-03-01 15:33:00|4990.6|4984.6|4990.1|4984.1|4990.7|4984.7|4990.1|4984.1|9
1614612790000|2021-03-01 15:33:10|4990.2|4984.2|4990.1|4984.1|4990.2|4984.2|4990.1|4984.1|2
1614612800000|2021-03-01 15:33:20|4990.5|4984.5|4990.1|4984.1|4990.6|4984.6|4990.1|4984.1|4
1614612810000|2021-03-01 15:33:30|4989.7|4983.7|4991.1|4985.1|4991.1|4985.1|4989.7|4983.7|18
1614612820000|2021-03-01 15:33:40|4991.6|4985.6|4990.6|4984.6|4991.6|4985.6|4990.6|4984.6|2
1614612830000|2021-03-01 15:33:50|4989.7|4983.7|4988.7|4982.7|4989.7|4983.7|4987.7|4981.7|31
1614612840000|2021-03-01 15:34:00|4989.1|4983.1|4989.7|4983.7|4989.7|4983.7|4988.7|4982.7|12
1614612850000|2021-03-01 15:34:10|4991.7|4985.7|4991.1|4985.1|4991.7|4985.7|4991.1|4985.1|13
1614612860000|2021-03-01 15:34:20|4991.2|4985.2|4991.7|4985.7|4992.2|4986.2|4991.2|4985.2|4
1614612870000|2021-03-01 15:34:30|4991.6|4985.6|4991.7|4985.7|4992.1|4986.1|4991.6|4985.6|3
1614612880000|2021-03-01 15:34:40|4991.6|4985.6|4990.1|4984.1|4991.7|4985.7|4989.6|4983.6|12
1614612890000|2021-03-01 15:34:50|4990.7|4984.7|4992.6|4986.6|4993|4987|4990.6|4984.6|19
1614612900000|2021-03-01 15:35:00|4992.5|4986.5|4991.6|4985.6|4992.5|4986.5|4990.1|4984.1|13
1614612910000|2021-03-01 15:35:10|4991.5|4985.5|4992.1|4986.1|4992.1|4986.1|4991.1|4985.1|6
1614612920000|2021-03-01 15:35:20|4992|4986|4992.6|4986.6|4993.6|4987.6|4991.6|4985.6|6
1614612930000|2021-03-01 15:35:30|4992.1|4986.1|4992.6|4986.6|4992.6|4986.6|4992.1|4986.1|1
1614612940000|2021-03-01 15:35:40|4992.2|4986.2|4991.6|4985.6|4992.2|4986.2|4991.6|4985.6|5
1614612950000|2021-03-01 15:35:50|4991.1|4985.1|4993.6|4987.6|4993.6|4987.6|4990.7|4984.7|11
1614612960000|2021-03-01 15:36:00|4993.1|4987.1|4992.6|4986.6|4993.1|4987.1|4992.6|4986.6|0
1614612970000|2021-03-01 15:36:10|4992.4|4986.4|4991|4985|4992.4|4986.4|4991|4985|9
1614612980000|2021-03-01 15:36:20|4991.1|4985.1|4991.6|4985.6|4991.6|4985.6|4991.1|4985.1|2
1614612990000|2021-03-01 15:36:30|4990.6|4984.6|4988.6|4982.6|4990.6|4984.6|4988.6|4982.6|12
1614613000000|2021-03-01 15:36:40|4988.2|4982.2|4988.6|4982.6|4988.6|4982.6|4987.7|4981.7|13
1614613010000|2021-03-01 15:36:50|4988.5|4982.5|4989.6|4983.6|4989.6|4983.6|4988.1|4982.1|3
1614613020000|2021-03-01 15:37:00|4989.1|4983.1|4989.1|4983.1|4989.6|4983.6|4989.1|4983.1|2
1614613030000|2021-03-01 15:37:10|4989.5|4983.5|4992.6|4986.6|4992.6|4986.6|4989.1|4983.1|23
1614613040000|2021-03-01 15:37:20|4993.4|4987.4|4992.6|4986.6|4993.6|4987.6|4992.6|4986.6|10
1614613050000|2021-03-01 15:37:30|4992.5|4986.5|4990.6|4984.6|4992.5|4986.5|4990.6|4984.6|15
1614613060000|2021-03-01 15:37:40|4990.5|4984.5|4989.6|4983.6|4990.5|4984.5|4989.6|4983.6|3
1614613070000|2021-03-01 15:37:50|4989.1|4983.1|4988.6|4982.6|4989.1|4983.1|4988.6|4982.6|6
1614613080000|2021-03-01 15:38:00|4987.6|4981.6|4988.1|4982.1|4988.6|4982.6|4987.6|4981.6|13
1614613090000|2021-03-01 15:38:10|4988|4982|4988.1|4982.1|4988.6|4982.6|4987.6|4981.6|16
1614613100000|2021-03-01 15:38:20|4987.6|4981.6|4988.1|4982.1|4988.5|4982.5|4987.6|4981.6|7
1614613110000|2021-03-01 15:38:30|4988.5|4982.5|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|2
1614613120000|2021-03-01 15:38:40|4988.6|4982.6|4988.6|4982.6|4989.1|4983.1|4988.6|4982.6|6
1614613130000|2021-03-01 15:38:50|4988.2|4982.2|4988.1|4982.1|4988.6|4982.6|4987.6|4981.6|15
1614613140000|2021-03-01 15:39:00|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.1|4982.1|3
1614613150000|2021-03-01 15:39:10|||||||||4
1614613160000|2021-03-01 15:39:20|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|17
1614613170000|2021-03-01 15:39:30|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|11
1614613180000|2021-03-01 15:39:40|4989|4983|4992.1|4986.1|4992.1|4986.1|4989|4983|12
1614613190000|2021-03-01 15:39:50|4992|4986|4992.6|4986.6|4992.6|4986.6|4992|4986|0
1614613200000|2021-03-01 15:40:00|4993.1|4987.1|4990.6|4984.6|4993.6|4987.6|4990.6|4984.6|12
1614613210000|2021-03-01 15:40:10|4989.6|4983.6|4992.1|4986.1|4992.1|4986.1|4989.6|4983.6|42
1614613220000|2021-03-01 15:40:20|4992|4986|4990.1|4984.1|4992|4986|4989.6|4983.6|2
1614613230000|2021-03-01 15:40:30|4989.6|4983.6|4990.6|4984.6|4990.6|4984.6|4989.6|4983.6|1
1614613240000|2021-03-01 15:40:40|4990.1|4984.1|4989.6|4983.6|4990.1|4984.1|4989.6|4983.6|9
1614613260000|2021-03-01 15:41:00|4990|4984|4990.6|4984.6|4990.6|4984.6|4990|4984|10
1614613270000|2021-03-01 15:41:10|4990.1|4984.1|4990.6|4984.6|4990.6|4984.6|4990.1|4984.1|1
1614613280000|2021-03-01 15:41:20|4990.1|4984.1|4990.6|4984.6|4990.6|4984.6|4990.1|4984.1|2
1614613290000|2021-03-01 15:41:30|4990.1|4984.1|4988.6|4982.6|4990.1|4984.1|4988.6|4982.6|23
1614613310000|2021-03-01 15:41:50|4988.5|4982.5|4989.6|4983.6|4989.6|4983.6|4987.6|4981.6|32
1614613320000|2021-03-01 15:42:00|4989.1|4983.1|4988.6|4982.6|4989.6|4983.6|4988.1|4982.1|6
1614613330000|2021-03-01 15:42:10|4988.7|4982.7|4990.6|4984.6|4990.6|4984.6|4988.7|4982.7|13
1614613340000|2021-03-01 15:42:20|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|4
1614613350000|2021-03-01 15:42:30|4989.8|4983.8|4989.7|4983.7|4990.2|4984.2|4989.7|4983.7|7
1614613360000|2021-03-01 15:42:40|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|3
1614613370000|2021-03-01 15:42:50|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|5
1614613380000|2021-03-01 15:43:00|4988.7|4982.7|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|1
1614613390000|2021-03-01 15:43:10|4989.1|4983.1|4989.2|4983.2|4989.2|4983.2|4988.6|4982.6|6
1614613400000|2021-03-01 15:43:20|4989.6|4983.6|4990.1|4984.1|4990.2|4984.2|4989.6|4983.6|4
1614613410000|2021-03-01 15:43:30|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|4990.1|4984.1|6
1614613420000|2021-03-01 15:43:40|4989.8|4983.8|4990.2|4984.2|4990.2|4984.2|4989.8|4983.8|4
1614613430000|2021-03-01 15:43:50|4990.3|4984.3|4992.2|4986.2|4992.7|4986.7|4990.3|4984.3|4
1614613440000|2021-03-01 15:44:00|4992.1|4986.1|4991.7|4985.7|4992.2|4986.2|4991.7|4985.7|0
1614613450000|2021-03-01 15:44:10|4992.2|4986.2|4991.2|4985.2|4992.2|4986.2|4991.1|4985.1|1
1614613460000|2021-03-01 15:44:20|4990.8|4984.8|4992.7|4986.7|4992.7|4986.7|4990.8|4984.8|10
1614613470000|2021-03-01 15:44:30|4992.2|4986.2|4992.2|4986.2|4992.7|4986.7|4991.8|4985.8|6
1614613480000|2021-03-01 15:44:40|4992.4|4986.4|4993.2|4987.2|4993.7|4987.7|4992.4|4986.4|13
1614613490000|2021-03-01 15:44:50|4992.8|4986.8|4993.2|4987.2|4993.7|4987.7|4992.7|4986.7|16
1614613500000|2021-03-01 15:45:00|4993.7|4987.7|4992.7|4986.7|4993.7|4987.7|4992.7|4986.7|4
1614613510000|2021-03-01 15:45:10|4993.2|4987.2|4994.2|4988.2|4994.2|4988.2|4993.2|4987.2|10
1614613520000|2021-03-01 15:45:20|4993.8|4987.8|4993.7|4987.7|4994.2|4988.2|4993.7|4987.7|2
1614613530000|2021-03-01 15:45:30|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|4994.1|4988.1|2
1614613540000|2021-03-01 15:45:40|4993.8|4987.8|4994.7|4988.7|4994.7|4988.7|4993.8|4987.8|1
1614613550000|2021-03-01 15:45:50|4995.5|4989.5|4995.2|4989.2|4995.7|4989.7|4995.2|4989.2|11
1614613560000|2021-03-01 15:46:00|4995.1|4989.1|4995.2|4989.2|4995.7|4989.7|4995.1|4989.1|7
1614613570000|2021-03-01 15:46:10|4995.3|4989.3|4996.2|4990.2|4996.7|4990.7|4995.3|4989.3|10
1614613580000|2021-03-01 15:46:20|4995.8|4989.8|4996.2|4990.2|4996.3|4990.3|4995.8|4989.8|2
1614613590000|2021-03-01 15:46:30|4996.1|4990.1|4996.2|4990.2|4996.2|4990.2|4995.7|4989.7|2
1614613600000|2021-03-01 15:46:40|4995.8|4989.8|4994.7|4988.7|4995.8|4989.8|4994.7|4988.7|19
1614613610000|2021-03-01 15:46:50|4994.2|4988.2|4993.7|4987.7|4994.2|4988.2|4993.7|4987.7|2
1614613620000|2021-03-01 15:47:00|4993.6|4987.6|4992.7|4986.7|4993.6|4987.6|4992.7|4986.7|6
1614613640000|2021-03-01 15:47:20|||||||||2
1614613650000|2021-03-01 15:47:30|4992.8|4986.8|4995.2|4989.2|4995.2|4989.2|4992.8|4986.8|23
1614613660000|2021-03-01 15:47:40|4994.8|4988.8|4995.7|4989.7|4995.7|4989.7|4994.7|4988.7|8
1614613670000|2021-03-01 15:47:50|4995.2|4989.2|4994.7|4988.7|4995.2|4989.2|4994.7|4988.7|5
1614613680000|2021-03-01 15:48:00|4993.7|4987.7|4994.2|4988.2|4994.2|4988.2|4993.7|4987.7|4
1614613690000|2021-03-01 15:48:10|||||||||3
1614613700000|2021-03-01 15:48:20|4993.8|4987.8|4993.7|4987.7|4993.8|4987.8|4993.7|4987.7|3
1614613710000|2021-03-01 15:48:30|4993.6|4987.6|4994.2|4988.2|4994.2|4988.2|4993.5|4987.5|8
1614613720000|2021-03-01 15:48:40|4994.1|4988.1|4993.7|4987.7|4994.1|4988.1|4993.2|4987.2|3
1614613730000|2021-03-01 15:48:50|4994.7|4988.7|4995.7|4989.7|4995.8|4989.8|4994.7|4988.7|22
1614613740000|2021-03-01 15:49:00|4996.5|4990.5|4995.7|4989.7|4996.5|4990.5|4995.7|4989.7|8
1614613750000|2021-03-01 15:49:10|||||||||1
1614613760000|2021-03-01 15:49:20|4995.6|4989.6|4995.2|4989.2|4995.6|4989.6|4994.7|4988.7|5
1614613770000|2021-03-01 15:49:30|4995.7|4989.7|4994.7|4988.7|4995.7|4989.7|4994.7|4988.7|2
1614613780000|2021-03-01 15:49:40|||||||||2
1614613790000|2021-03-01 15:49:50|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|6
1614613800000|2021-03-01 15:50:00|4994.7|4988.7|4992.7|4986.7|4994.7|4988.7|4992.7|4986.7|16
1614613810000|2021-03-01 15:50:10|4993.2|4987.2|4992.7|4986.7|4993.6|4987.6|4992.7|4986.7|6
1614613820000|2021-03-01 15:50:20|4991.9|4985.9|4992.2|4986.2|4992.7|4986.7|4991.7|4985.7|9
1614613830000|2021-03-01 15:50:30|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.2|4986.2|3
1614613840000|2021-03-01 15:50:40|4992.8|4986.8|4994.7|4988.7|4994.7|4988.7|4992.8|4986.8|11
1614613850000|2021-03-01 15:50:50|4994.3|4988.3|4993.2|4987.2|4994.3|4988.3|4992.8|4986.8|21
1614613860000|2021-03-01 15:51:00|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.2|4986.2|6
1614613870000|2021-03-01 15:51:10|||||||||3
1614613880000|2021-03-01 15:51:20|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|0
1614613890000|2021-03-01 15:51:30|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4
1614613900000|2021-03-01 15:51:40|||||||||3
1614613910000|2021-03-01 15:51:50|4993.2|4987.2|4992.7|4986.7|4993.2|4987.2|4992.7|4986.7|5
1614613920000|2021-03-01 15:52:00|4991.2|4985.2|4990.7|4984.7|4991.2|4985.2|4990.7|4984.7|4
1614613930000|2021-03-01 15:52:10|4990.2|4984.2|4989.7|4983.7|4990.2|4984.2|4989.7|4983.7|2
1614613940000|2021-03-01 15:52:20|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4988.8|4982.8|16
1614613950000|2021-03-01 15:52:30|4989.4|4983.4|4989.8|4983.8|4989.8|4983.8|4988.8|4982.8|5
1614613960000|2021-03-01 15:52:40|||||||||1
1614613970000|2021-03-01 15:52:50|4989.9|4983.9|4992.4|4986.4|4992.8|4986.8|4989.9|4983.9|12
1614613980000|2021-03-01 15:53:00|4992.3|4986.3|4990.9|4984.9|4992.3|4986.3|4990.8|4984.8|9
1614613990000|2021-03-01 15:53:10|4990.8|4984.8|4990.4|4984.4|4990.8|4984.8|4989.8|4983.8|5
1614614000000|2021-03-01 15:53:20|4990.3|4984.3|4988.9|4982.9|4990.4|4984.4|4988.9|4982.9|1
1614614010000|2021-03-01 15:53:30|4988.8|4982.8|4989.8|4983.8|4989.8|4983.8|4988.8|4982.8|12
1614614020000|2021-03-01 15:53:40|4989.9|4983.9|4990.4|4984.4|4990.4|4984.4|4989.9|4983.9|3
1614614030000|2021-03-01 15:53:50|4990|4984|4990.4|4984.4|4990.4|4984.4|4989.9|4983.9|7
1614614040000|2021-03-01 15:54:00|4990|4984|4989.8|4983.8|4990|4984|4989.8|4983.8|0
1614614050000|2021-03-01 15:54:10|4989.9|4983.9|4989.8|4983.8|4990.4|4984.4|4989.8|4983.8|2
1614614070000|2021-03-01 15:54:30|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|0
1614614080000|2021-03-01 15:54:40|4991|4985|4991|4985|4991|4985|4991|4985|5
1614614090000|2021-03-01 15:54:50|4990.8|4984.8|4990.8|4984.8|4990.8|4984.8|4990.8|4984.8|2
1614614100000|2021-03-01 15:55:00|4991.1|4985.1|4990.2|4984.2|4991.1|4985.1|4990.2|4984.2|3
1614614110000|2021-03-01 15:55:10|4989.3|4983.3|4989.3|4983.3|4989.3|4983.3|4989.3|4983.3|7
1614614120000|2021-03-01 15:55:20|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|4986.7|4980.7|53
1614614130000|2021-03-01 15:55:30|4988.4|4982.4|4988.3|4982.3|4988.8|4982.8|4988.3|4982.3|4
1614614140000|2021-03-01 15:55:40|||||||||4
1614614160000|2021-03-01 15:56:00|4987.2|4981.2|4986.7|4980.7|4987.2|4981.2|4986.7|4980.7|23
1614614170000|2021-03-01 15:56:10|4987.1|4981.1|4979.8|4973.8|4987.2|4981.2|4979.7|4973.7|220
1614614180000|2021-03-01 15:56:20|4979.7|4973.7|4977.8|4971.8|4979.8|4973.8|4977.8|4971.8|102
1614614190000|2021-03-01 15:56:30|4977.9|4971.9|4977.8|4971.8|4978.8|4972.8|4977.7|4971.7|17
1614614200000|2021-03-01 15:56:40|4976.3|4970.3|4975.3|4969.3|4976.3|4970.3|4974.8|4968.8|37
1614614210000|2021-03-01 15:56:50|4975.7|4969.7|4977.7|4971.7|4977.7|4971.7|4975.3|4969.3|15
1614614220000|2021-03-01 15:57:00|4978.8|4972.8|4979.7|4973.7|4979.7|4973.7|4978.1|4972.1|26
1614614230000|2021-03-01 15:57:10|4980.7|4974.7|4980.7|4974.7|4980.8|4974.8|4980.7|4974.7|132
1614614240000|2021-03-01 15:57:20|4980.8|4974.8|4982.7|4976.7|4982.7|4976.7|4980.8|4974.8|67
1614614250000|2021-03-01 15:57:30|4982.9|4976.9|4982.7|4976.7|4983.7|4977.7|4982.7|4976.7|10
1614614270000|2021-03-01 15:57:50|||||||||1
1614614280000|2021-03-01 15:58:00|4983.7|4977.7|4983.3|4977.3|4983.7|4977.7|4982.7|4976.7|21
1614614290000|2021-03-01 15:58:10|4982.9|4976.9|4983.3|4977.3|4983.3|4977.3|4982.9|4976.9|3
1614614300000|2021-03-01 15:58:20|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1614614310000|2021-03-01 15:58:30|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|1
1614614320000|2021-03-01 15:58:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1614614330000|2021-03-01 15:58:50|4983.3|4977.3|4983.3|4977.3|4983.7|4977.7|4982.8|4976.8|11
1614614340000|2021-03-01 15:59:00|4983.7|4977.7|4983.8|4977.8|4983.8|4977.8|4983.2|4977.2|3
1614614350000|2021-03-01 15:59:10|4984.3|4978.3|4982.8|4976.8|4984.3|4978.3|4982.8|4976.8|12
1614614360000|2021-03-01 15:59:20|4982.9|4976.9|4983.8|4977.8|4983.8|4977.8|4982.9|4976.9|8
1614614370000|2021-03-01 15:59:30|4983.9|4977.9|4983.8|4977.8|4984.7|4978.7|4983.8|4977.8|19
1614614380000|2021-03-01 15:59:40|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|3
1614614390000|2021-03-01 15:59:50|4984.8|4978.8|4984.4|4978.4|4984.8|4978.8|4983.9|4977.9|10
1614614400000|2021-03-01 16:00:00|4986.4|4976.4|4983.4|4977.4|4986.4|4977.8|4983.4|4976.4|29874
1614614410000|2021-03-01 16:00:10|4983.2|4977.2|4980.4|4974.4|4983.2|4977.2|4980.4|4974.4|13
1614614420000|2021-03-01 16:00:20|4979.9|4973.9|4978.9|4972.9|4979.9|4973.9|4978.8|4972.8|42
1614614430000|2021-03-01 16:00:30|4979.7|4973.7|4980.9|4974.9|4980.9|4974.9|4979.7|4973.7|25
1614614440000|2021-03-01 16:00:40|4980.8|4974.8|4977.9|4971.9|4980.8|4974.8|4977.9|4971.9|23
1614614450000|2021-03-01 16:00:50|4978|4972|4978.4|4972.4|4978.4|4972.4|4977.8|4971.8|5
1614614460000|2021-03-01 16:01:00|4977.6|4971.6|4977.4|4971.4|4977.8|4971.8|4977|4971|13
1614614470000|2021-03-01 16:01:10|4977.8|4971.8|4978.4|4972.4|4978.4|4972.4|4977.8|4971.8|3
1614614480000|2021-03-01 16:01:20|4978.8|4972.8|4977.8|4971.8|4978.8|4972.8|4977.4|4971.4|6
1614614490000|2021-03-01 16:01:30|4977.9|4971.9|4977.8|4971.8|4977.9|4971.9|4977.4|4971.4|6
1614614500000|2021-03-01 16:01:40|4977.7|4971.7|4976.8|4970.8|4977.7|4971.7|4976.8|4970.8|1
1614614510000|2021-03-01 16:01:50|4976.9|4970.9|4976.4|4970.4|4976.9|4970.9|4975.8|4969.8|13
1614614520000|2021-03-01 16:02:00|4976.8|4970.8|4977.4|4971.4|4977.4|4971.4|4976.4|4970.4|12
1614614530000|2021-03-01 16:02:10|4977.8|4971.8|4976.8|4970.8|4977.8|4971.8|4976.8|4970.8|0
1614614540000|2021-03-01 16:02:20|4976.4|4970.4|4976.9|4970.9|4976.9|4970.9|4976.4|4970.4|2
1614614550000|2021-03-01 16:02:30|4976.8|4970.8|4976.8|4970.8|4976.9|4970.9|4976.8|4970.8|2
1614614560000|2021-03-01 16:02:40|4976.9|4970.9|4976.8|4970.8|4977.4|4971.4|4976.8|4970.8|15
1614614570000|2021-03-01 16:02:50|||||||||1
1614614580000|2021-03-01 16:03:00|4976.9|4970.9|4977.2|4971.2|4977.3|4971.3|4976.9|4970.9|3
1614614590000|2021-03-01 16:03:10|4977.1|4971.1|4976.7|4970.7|4977.1|4971.1|4976.7|4970.7|0
1614614600000|2021-03-01 16:03:20|4976.3|4970.3|4977.7|4971.7|4977.7|4971.7|4975.7|4969.7|7
1614614610000|2021-03-01 16:03:30|4979.7|4973.7|4980.7|4974.7|4980.7|4974.7|4979.7|4973.7|4
1614614620000|2021-03-01 16:03:40|4980.2|4974.2|4980.2|4974.2|4980.7|4974.7|4979.7|4973.7|14
1614614630000|2021-03-01 16:03:50|4980.3|4974.3|4981.7|4975.7|4981.7|4975.7|4980.3|4974.3|4
1614614640000|2021-03-01 16:04:00|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4980.1|4974.1|11
1614614650000|2021-03-01 16:04:10|4981.7|4975.7|4982.6|4976.6|4982.6|4976.6|4981.7|4975.7|13
1614614660000|2021-03-01 16:04:20|4982|4976|4981.6|4975.6|4982|4976|4981.5|4975.5|9
1614614670000|2021-03-01 16:04:30|4982|4976|4982|4976|4982|4976|4982|4976|4
1614614680000|2021-03-01 16:04:40|4982.4|4976.4|4982.6|4976.6|4982.6|4976.6|4982.4|4976.4|0
1614614690000|2021-03-01 16:04:50|4982.9|4976.9|4983.1|4977.1|4983.6|4977.6|4982.9|4976.9|6
1614614700000|2021-03-01 16:05:00|4983|4977|4984|4978|4984|4978|4982.6|4976.6|24
1614614710000|2021-03-01 16:05:10|4984.1|4978.1|4985.9|4979.9|4986.4|4980.4|4983.9|4977.9|7
1614614720000|2021-03-01 16:05:20|4986|4980|4985.9|4979.9|4986.4|4980.4|4985.9|4979.9|2
1614614730000|2021-03-01 16:05:30|4985.5|4979.5|4986.5|4980.5|4986.5|4980.5|4985.5|4979.5|5
1614614740000|2021-03-01 16:05:40|4987.3|4981.3|4988.5|4982.5|4988.5|4982.5|4987.3|4981.3|26
1614614750000|2021-03-01 16:05:50|4988.6|4982.6|4989|4983|4989.4|4983.4|4988.6|4982.6|7
1614614760000|2021-03-01 16:06:00|4988.6|4982.6|4988|4982|4988.6|4982.6|4987.5|4981.5|4
1614614770000|2021-03-01 16:06:10|4988.1|4982.1|4988.9|4982.9|4988.9|4982.9|4988.1|4982.1|2
1614614790000|2021-03-01 16:06:30|4988.5|4982.5|4990.9|4984.9|4990.9|4984.9|4988.5|4982.5|15
1614614800000|2021-03-01 16:06:40|4990.5|4984.5|4989.9|4983.9|4990.5|4984.5|4989.9|4983.9|10
1614614810000|2021-03-01 16:06:50|4990|4984|4990.9|4984.9|4991.4|4985.4|4990|4984|11
1614614820000|2021-03-01 16:07:00|4991.3|4985.3|4990.9|4984.9|4991.4|4985.4|4990.5|4984.5|5
1614614830000|2021-03-01 16:07:10|4990.5|4984.5|4990.5|4984.5|4990.5|4984.5|4990.5|4984.5|17
1614614840000|2021-03-01 16:07:20|4990.9|4984.9|4993.5|4987.5|4993.5|4987.5|4990.9|4984.9|23
1614614850000|2021-03-01 16:07:30|||||||||16
1614614860000|2021-03-01 16:07:40|4994.5|4988.5|4995.5|4989.5|4995.5|4989.5|4994.5|4988.5|7
1614614870000|2021-03-01 16:07:50|4996.4|4990.4|4996.9|4990.9|4997.4|4991.4|4996.4|4990.4|3
1614614880000|2021-03-01 16:08:00|4996.5|4990.5|4996.9|4990.9|4997.4|4991.4|4996.5|4990.5|7
1614614890000|2021-03-01 16:08:10|4996.8|4990.8|4998.4|4992.4|4998.4|4992.4|4996.8|4990.8|6
1614614900000|2021-03-01 16:08:20|5001.8|4995.8|5001.4|4995.4|5002.2|4996.2|5000.8|4994.8|46
1614614910000|2021-03-01 16:08:30|5001.3|4995.3|5000.3|4994.3|5001.8|4995.8|5000.3|4994.3|10
1614614920000|2021-03-01 16:08:40|4999.8|4993.8|4999.7|4993.7|5000.2|4994.2|4998.4|4992.4|20
1614614930000|2021-03-01 16:08:50|5000.1|4994.1|4999.7|4993.7|5000.2|4994.2|4999.7|4993.7|8
1614614940000|2021-03-01 16:09:00|5000.3|4994.3|4998.8|4992.8|5000.3|4994.3|4998.3|4992.3|12
1614614950000|2021-03-01 16:09:10|4998.4|4992.4|4999.3|4993.3|4999.3|4993.3|4998.4|4992.4|4
1614614960000|2021-03-01 16:09:20|4999.7|4993.7|4998.7|4992.7|4999.7|4993.7|4998.7|4992.7|16
1614614970000|2021-03-01 16:09:30|4998.8|4992.8|4998.8|4992.8|4999.3|4993.3|4998.7|4992.7|6
1614614980000|2021-03-01 16:09:40|4998.7|4992.7|4998.8|4992.8|4999.3|4993.3|4998.7|4992.7|3
1614614990000|2021-03-01 16:09:50|4998.7|4992.7|4998.8|4992.8|4999.3|4993.3|4998.7|4992.7|2
1614615000000|2021-03-01 16:10:00|4999.2|4993.2|4997.7|4991.7|4999.3|4993.3|4997.7|4991.7|6
1614615010000|2021-03-01 16:10:10|4997.8|4991.8|4997.7|4991.7|4998.2|4992.2|4997.4|4991.4|10
1614615020000|2021-03-01 16:10:20|4997.8|4991.8|4999.3|4993.3|4999.3|4993.3|4997.7|4991.7|6
1614615030000|2021-03-01 16:10:30|4999.1|4993.1|4998.7|4992.7|4999.3|4993.3|4998.7|4992.7|4
1614615040000|2021-03-01 16:10:40|4998.3|4992.3|4998.3|4992.3|4998.7|4992.7|4998.2|4992.2|18
1614615050000|2021-03-01 16:10:50|4998.2|4992.2|4997.3|4991.3|4998.2|4992.2|4997.3|4991.3|3
1614615060000|2021-03-01 16:11:00|4997.7|4991.7|4999.7|4993.7|5000.2|4994.2|4997.7|4991.7|25
1614615070000|2021-03-01 16:11:10|5000.1|4994.1|4999.7|4993.7|5000.1|4994.1|4999.7|4993.7|0
1614615080000|2021-03-01 16:11:20|4999.8|4993.8|4999.7|4993.7|5000.2|4994.2|4999.7|4993.7|0
1614615090000|2021-03-01 16:11:30|4999.3|4993.3|4998.7|4992.7|4999.3|4993.3|4998.3|4992.3|4
1614615100000|2021-03-01 16:11:40|4998.6|4992.6|4998.9|4992.9|4998.9|4992.9|4998.6|4992.6|1
1614615110000|2021-03-01 16:11:50|4998.5|4992.5|4997.9|4991.9|4998.5|4992.5|4997.9|4991.9|0
1614615120000|2021-03-01 16:12:00|4997.5|4991.5|4996.9|4990.9|4997.5|4991.5|4996.9|4990.9|8
1614615130000|2021-03-01 16:12:10|4997|4991|4997|4991|4997|4991|4997|4991|1
1614615140000|2021-03-01 16:12:20|4996.9|4990.9|4997|4991|4997.5|4991.5|4996.9|4990.9|12
1614615150000|2021-03-01 16:12:30|4997.1|4991.1|4997|4991|4997.5|4991.5|4997|4991|5
1614615160000|2021-03-01 16:12:40|4996.9|4990.9|4999.5|4993.5|4999.5|4993.5|4996.9|4990.9|20
1614615170000|2021-03-01 16:12:50|4999.9|4993.9|4999.9|4993.9|5000.4|4994.4|4999.9|4993.9|15
1614615180000|2021-03-01 16:13:00|5000|4994|5001.5|4995.5|5002.3|4996.3|5000|4994|31
1614615190000|2021-03-01 16:13:10|5001.4|4995.4|5001.5|4995.5|5001.5|4995.5|5001.4|4995.4|1
1614615200000|2021-03-01 16:13:20|5001.4|4995.4|5000.9|4994.9|5001.4|4995.4|5000.9|4994.9|6
1614615210000|2021-03-01 16:13:30|5001.5|4995.5|5001.9|4995.9|5003.3|4997.3|5000.5|4994.5|41
1614615220000|2021-03-01 16:13:40|5002.1|4996.1|5002.9|4996.9|5002.9|4996.9|5002|4996|1
1614615230000|2021-03-01 16:13:50|||||||||9
1614615240000|2021-03-01 16:14:00|5002.5|4996.5|5002|4996|5002.5|4996.5|5002|4996|4
1614615250000|2021-03-01 16:14:10|5002.4|4996.4|5003|4997|5003.4|4997.4|5002.4|4996.4|11
1614615260000|2021-03-01 16:14:20|5002.6|4996.6|5003.5|4997.5|5003.5|4997.5|5002.5|4996.5|5
1614615270000|2021-03-01 16:14:30|5002.6|4996.6|5002|4996|5003|4997|5001.9|4995.9|6
1614615280000|2021-03-01 16:14:40|5001.9|4995.9|5003|4997|5003|4997|5001.9|4995.9|16
1614615290000|2021-03-01 16:14:50|5002.6|4996.6|5001|4995|5002.6|4996.6|5001|4995|30
1614615300000|2021-03-01 16:15:00|5000.6|4994.6|5000.1|4994.1|5000.6|4994.6|4998.6|4992.6|25
1614615320000|2021-03-01 16:15:20|4999.6|4993.6|4999.1|4993.1|4999.6|4993.6|4998.6|4992.6|4
1614615330000|2021-03-01 16:15:30|4999.2|4993.2|4999.1|4993.1|4999.6|4993.6|4999.1|4993.1|1
1614615350000|2021-03-01 16:15:50|4999.2|4993.2|5001.1|4995.1|5001.1|4995.1|4999.2|4993.2|7
1614615360000|2021-03-01 16:16:00|5000.7|4994.7|5001.7|4995.7|5002.5|4996.5|5000.7|4994.7|6
1614615370000|2021-03-01 16:16:10|5002.1|4996.1|5001.1|4995.1|5002.1|4996.1|5000.6|4994.6|10
1614615380000|2021-03-01 16:16:20|5001.5|4995.5|5003.1|4997.1|5003.1|4997.1|5001.5|4995.5|8
1614615390000|2021-03-01 16:16:30|5003|4997|5003.1|4997.1|5003.1|4997.1|5003|4997|6
1614615400000|2021-03-01 16:16:40|5002.7|4996.7|5001.6|4995.6|5002.7|4996.7|5001.6|4995.6|2
1614615410000|2021-03-01 16:16:50|5001.4|4995.4|4998.7|4992.7|5001.4|4995.4|4998.7|4992.7|17
1614615420000|2021-03-01 16:17:00|4999.2|4993.2|5000.2|4994.2|5000.2|4994.2|4999.2|4993.2|7
1614615430000|2021-03-01 16:17:10|5000.6|4994.6|5001.2|4995.2|5001.2|4995.2|5000.6|4994.6|1
1614615440000|2021-03-01 16:17:20|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|3
1614615450000|2021-03-01 16:17:30|5001.1|4995.1|5001.2|4995.2|5001.6|4995.6|5001.1|4995.1|2
1614615460000|2021-03-01 16:17:40|5001.6|4995.6|5001.7|4995.7|5001.7|4995.7|5001.2|4995.2|1
1614615480000|2021-03-01 16:18:00|5001.3|4995.3|5001.7|4995.7|5001.7|4995.7|5000.7|4994.7|9
1614615500000|2021-03-01 16:18:20|5001.3|4995.3|5001.2|4995.2|5001.7|4995.7|5001.2|4995.2|0
1614615510000|2021-03-01 16:18:30|5001.3|4995.3|5003.1|4997.1|5003.1|4997.1|5001.3|4995.3|10
1614615520000|2021-03-01 16:18:40|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.7|4996.7|4
1614615530000|2021-03-01 16:18:50|5003.2|4997.2|5003.7|4997.7|5003.7|4997.7|5003.1|4997.1|0
1614615540000|2021-03-01 16:19:00|5003.6|4997.6|5005.1|4999.1|5005.1|4999.1|5003.1|4997.1|14
1614615550000|2021-03-01 16:19:10|5005.5|4999.5|5005.1|4999.1|5005.6|4999.6|5005.1|4999.1|3
1614615560000|2021-03-01 16:19:20|5005.2|4999.2|5005.6|4999.6|5005.7|4999.7|5005.2|4999.2|0
1614615570000|2021-03-01 16:19:30|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|2
1614615580000|2021-03-01 16:19:40|5005.2|4999.2|5006.6|5000.6|5006.6|5000.6|5005.2|4999.2|15
1614615590000|2021-03-01 16:19:50|5006.7|5000.7|5009.7|5003.7|5010.6|5004.6|5006.7|5000.7|23
1614615600000|2021-03-01 16:20:00|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|5009.1|5003.1|11
1614615610000|2021-03-01 16:20:10|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|5009|5003|4
1614615620000|2021-03-01 16:20:20|5009|5003|5008.6|5002.6|5009|5003|5008.6|5002.6|9
1614615630000|2021-03-01 16:20:30|5009|5003|5009.5|5003.5|5010.1|5004.1|5009|5003|25
1614615640000|2021-03-01 16:20:40|5009|5003|5008|5002|5009|5003|5008|5002|13
1614615650000|2021-03-01 16:20:50|5008.1|5002.1|5008.6|5002.6|5008.6|5002.6|5008.1|5002.1|5
1614615660000|2021-03-01 16:21:00|5008|5002|5009|5003|5009.4|5003.4|5008|5002|11
1614615670000|2021-03-01 16:21:10|5009.1|5003.1|5010.5|5004.5|5010.5|5004.5|5008.5|5002.5|18
1614615680000|2021-03-01 16:21:20|5010.6|5004.6|5012.5|5006.5|5012.5|5006.5|5010.6|5004.6|3
1614615690000|2021-03-01 16:21:30|5012|5006|5010.5|5004.5|5012|5006|5010.5|5004.5|4
1614615700000|2021-03-01 16:21:40|5009.9|5003.9|5008|5002|5009.9|5003.9|5007.9|5001.9|3
1614615710000|2021-03-01 16:21:50|5008.4|5002.4|5010|5004|5010.4|5004.4|5008|5002|27
1614615720000|2021-03-01 16:22:00|5009.9|5003.9|5010|5004|5010.4|5004.4|5009.5|5003.5|5
1614615730000|2021-03-01 16:22:10|5010.1|5004.1|5009|5003|5010.5|5004.5|5009|5003|4
1614615740000|2021-03-01 16:22:20|5008.9|5002.9|5007.6|5001.6|5008.9|5002.9|5007|5001|24
1614615750000|2021-03-01 16:22:30|5008|5002|5007.4|5001.4|5008|5002|5007.4|5001.4|27
1614615760000|2021-03-01 16:22:40|5007.6|5001.6|5006.6|5000.6|5007.6|5001.6|5006.6|5000.6|2
1614615770000|2021-03-01 16:22:50|5007|5001|5008.1|5002.1|5008.1|5002.1|5006.6|5000.6|8
1614615780000|2021-03-01 16:23:00|5008|5002|5008|5002|5008.5|5002.5|5007.6|5001.6|9
1614615790000|2021-03-01 16:23:10|5007.6|5001.6|5008|5002|5008.6|5002.6|5007.6|5001.6|2
1614615800000|2021-03-01 16:23:20|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|1
1614615820000|2021-03-01 16:23:40|5007.1|5001.1|5007|5001|5007.1|5001.1|5007|5001|1
1614615830000|2021-03-01 16:23:50|5006.6|5000.6|5006.1|5000.1|5006.6|5000.6|5006.1|5000.1|2
1614615840000|2021-03-01 16:24:00|5006.5|5000.5|5006.1|5000.1|5006.5|5000.5|5006.1|5000.1|1
1614615850000|2021-03-01 16:24:10|5006.2|5000.2|5005.6|4999.6|5006.6|5000.6|5005.6|4999.6|2
1614615860000|2021-03-01 16:24:20|5006|5000|5006.1|5000.1|5006.5|5000.5|5006|5000|8
1614615870000|2021-03-01 16:24:30|5006|5000|5005.6|4999.6|5006|5000|5005.6|4999.6|4
1614615880000|2021-03-01 16:24:40|5005.7|4999.7|5006.1|5000.1|5006.1|5000.1|5005.7|4999.7|1
1614615890000|2021-03-01 16:24:50|5006|5000|5004.6|4998.6|5006|5000|5004.6|4998.6|11
1614615900000|2021-03-01 16:25:00|5004.1|4998.1|5006.6|5000.6|5006.7|5000.7|5004.1|4998.1|4
1614615910000|2021-03-01 16:25:10|5007|5001|5007.6|5001.6|5007.6|5001.6|5007|5001|2
1614615920000|2021-03-01 16:25:20|5007.1|5001.1|5007.1|5001.1|5007.5|5001.5|5007.1|5001.1|0
1614615930000|2021-03-01 16:25:30|5007.5|5001.5|5007.1|5001.1|5007.6|5001.6|5007.1|5001.1|0
1614615940000|2021-03-01 16:25:40|5007.5|5001.5|5007.6|5001.6|5007.6|5001.6|5007.5|5001.5|0
1614615950000|2021-03-01 16:25:50|5007.2|5001.2|5007.2|5001.2|5007.6|5001.6|5007.1|5001.1|5
1614615960000|2021-03-01 16:26:00|5007.1|5001.1|5007.7|5001.7|5007.7|5001.7|5006.7|5000.7|14
1614615980000|2021-03-01 16:26:20|5007.2|5001.2|5007.2|5001.2|5007.7|5001.7|5007.2|5001.2|3
1614615990000|2021-03-01 16:26:30|5007.3|5001.3|5006.8|5000.8|5007.3|5001.3|5006.8|5000.8|0
1614616000000|2021-03-01 16:26:40|5006.3|5000.3|5005.8|4999.8|5006.3|5000.3|5005.8|4999.8|10
1614616010000|2021-03-01 16:26:50|5005.7|4999.7|5003.7|4997.7|5005.7|4999.7|5003.3|4997.3|10
1614616020000|2021-03-01 16:27:00|5003.3|4997.3|5003.8|4997.8|5003.8|4997.8|5003.3|4997.3|4
1614616030000|2021-03-01 16:27:10|||||||||2
1614616040000|2021-03-01 16:27:20|5003.4|4997.4|5006.3|5000.3|5006.3|5000.3|5003.4|4997.4|21
1614616050000|2021-03-01 16:27:30|5006.2|5000.2|5005.8|4999.8|5006.2|5000.2|5005.8|4999.8|1
1614616060000|2021-03-01 16:27:40|5006.2|5000.2|5005.8|4999.8|5006.3|5000.3|5005.8|4999.8|2
1614616070000|2021-03-01 16:27:50|5005.9|4999.9|5005.8|4999.8|5006.7|5000.7|5005.8|4999.8|2
1614616080000|2021-03-01 16:28:00|5005.9|4999.9|5006.8|5000.8|5006.8|5000.8|5005.9|4999.9|13
1614616090000|2021-03-01 16:28:10|5006.9|5000.9|5006.8|5000.8|5007.7|5001.7|5006.8|5000.8|4
1614616100000|2021-03-01 16:28:20|5006.7|5000.7|5005.8|4999.8|5006.7|5000.7|5005.8|4999.8|1
1614616110000|2021-03-01 16:28:30|5005.7|4999.7|5005.9|4999.9|5005.9|4999.9|5005.7|4999.7|0
1614616120000|2021-03-01 16:28:40|5005.4|4999.4|5003.9|4997.9|5005.4|4999.4|5003.9|4997.9|3
1614616130000|2021-03-01 16:28:50|5003.5|4997.5|5003.9|4997.9|5003.9|4997.9|5003.3|4997.3|2
1614616140000|2021-03-01 16:29:00|5003.4|4997.4|5003.4|4997.4|5003.8|4997.8|5002.9|4996.9|6
1614616150000|2021-03-01 16:29:10|5003.5|4997.5|5003.9|4997.9|5003.9|4997.9|5003.5|4997.5|0
1614616170000|2021-03-01 16:29:30|5003|4997|5003|4997|5003|4997|5003|4997|7
1614616180000|2021-03-01 16:29:40|5002.9|4996.9|5003.9|4997.9|5003.9|4997.9|5002.9|4996.9|4
1614616190000|2021-03-01 16:29:50|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|4
1614616200000|2021-03-01 16:30:00|5003.9|4997.9|5003.9|4997.9|5004.4|4998.4|5003.5|4997.5|11
1614616210000|2021-03-01 16:30:10|5004|4998|5004.4|4998.4|5004.9|4998.9|5004|4998|23
1614616220000|2021-03-01 16:30:20|5004.3|4998.3|5003.9|4997.9|5004.3|4998.3|5003.5|4997.5|1
1614616230000|2021-03-01 16:30:30|5004|4998|5004|4998|5004|4998|5003.5|4997.5|1
1614616240000|2021-03-01 16:30:40|5003.2|4997.2|5003|4997|5003.9|4997.9|5002.8|4996.8|3
1614616250000|2021-03-01 16:30:50|||||||||2
1614616260000|2021-03-01 16:31:00|5002.8|4996.8|5001|4995|5002.8|4996.8|5000.5|4994.5|33
1614616270000|2021-03-01 16:31:10|||||||||1
1614616280000|2021-03-01 16:31:20|||||||||2
1614616290000|2021-03-01 16:31:30|5000|4994|5000.5|4994.5|5000.5|4994.5|5000|4994|6
1614616300000|2021-03-01 16:31:40|5000.9|4994.9|5000.5|4994.5|5001|4995|5000.5|4994.5|2
1614616310000|2021-03-01 16:31:50|5000.4|4994.4|5000|4994|5000.4|4994.4|5000|4994|0
1614616320000|2021-03-01 16:32:00|5000.1|4994.1|5000.1|4994.1|5000.1|4994.1|5000|4994|9
1614616340000|2021-03-01 16:32:20|5000.5|4994.5|4999|4993|5000.5|4994.5|4999|4993|5
1614616350000|2021-03-01 16:32:30|4999.9|4993.9|5000|4994|5000|4994|4999|4993|11
1614616360000|2021-03-01 16:32:40|5000.4|4994.4|4999.5|4993.5|5001|4995|4999.5|4993.5|12
1614616370000|2021-03-01 16:32:50|4999.1|4993.1|4999|4993|4999.1|4993.1|4999|4993|0
1614616380000|2021-03-01 16:33:00|4998.9|4992.9|4998.5|4992.5|4999.5|4993.5|4998.5|4992.5|71
1614616390000|2021-03-01 16:33:10|4999.5|4993.5|4999|4993|4999.5|4993.5|4999|4993|12
1614616400000|2021-03-01 16:33:20|4998.9|4992.9|4998.5|4992.5|4998.9|4992.9|4998.5|4992.5|8
1614616420000|2021-03-01 16:33:40|4998|4992|4997.5|4991.5|4998.5|4992.5|4997.5|4991.5|12
1614616430000|2021-03-01 16:33:50|4998|4992|4998.5|4992.5|4998.5|4992.5|4998|4992|28
1614616440000|2021-03-01 16:34:00|4998|4992|4998.5|4992.5|4998.5|4992.5|4998|4992|7
1614616450000|2021-03-01 16:34:10|||||||||2
1614616460000|2021-03-01 16:34:20|4998|4992|4998|4992|4998|4992|4997.5|4991.5|2
1614616470000|2021-03-01 16:34:30|4997.9|4991.9|4998|4992|4998|4992|4997.5|4991.5|5
1614616480000|2021-03-01 16:34:40|4997.5|4991.5|4998|4992|4998.5|4992.5|4997.5|4991.5|12
1614616490000|2021-03-01 16:34:50|4998.4|4992.4|4998|4992|4998.5|4992.5|4997.5|4991.5|12
1614616510000|2021-03-01 16:35:10|4997.9|4991.9|5001|4995|5001.5|4995.5|4997.9|4991.9|8
1614616520000|2021-03-01 16:35:20|5000.5|4994.5|5002|4996|5002|4996|5000.5|4994.5|11
1614616530000|2021-03-01 16:35:30|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|15
1614616540000|2021-03-01 16:35:40|5001.3|4995.3|5002.6|4996.6|5003.1|4997.1|5001.3|4995.3|11
1614616550000|2021-03-01 16:35:50|5002.2|4996.2|5002.6|4996.6|5002.6|4996.6|5002.2|4996.2|2
1614616560000|2021-03-01 16:36:00|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|1
1614616570000|2021-03-01 16:36:10|5003.2|4997.2|5005.1|4999.1|5005.1|4999.1|5003.2|4997.2|8
1614616580000|2021-03-01 16:36:20|||||||||2
1614616590000|2021-03-01 16:36:30|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|4
1614616600000|2021-03-01 16:36:40|5005|4999|5005.1|4999.1|5005.1|4999.1|5004.6|4998.6|0
1614616610000|2021-03-01 16:36:50|||||||||1
1614616620000|2021-03-01 16:37:00|5005|4999|5004.6|4998.6|5005|4999|5004.6|4998.6|1
1614616630000|2021-03-01 16:37:10|5004.2|4998.2|5005.6|4999.6|5005.6|4999.6|5004.2|4998.2|6
1614616640000|2021-03-01 16:37:20|5006.6|5000.6|5008.6|5002.6|5009.1|5003.1|5006.6|5000.6|8
1614616650000|2021-03-01 16:37:30|5008.2|5002.2|5007.6|5001.6|5008.7|5002.7|5007.6|5001.6|17
1614616660000|2021-03-01 16:37:40|5006.1|5000.1|5006|5000|5006.1|5000.1|5005.6|4999.6|28
1614616670000|2021-03-01 16:37:50|5006.1|5000.1|5006|5000|5006.1|5000.1|5006|5000|0
1614616680000|2021-03-01 16:38:00|5006.1|5000.1|5006.1|5000.1|5006.1|5000.1|5006.1|5000.1|0
1614616690000|2021-03-01 16:38:10|||||||||5
1614616700000|2021-03-01 16:38:20|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|8
1614616710000|2021-03-01 16:38:30|5005|4999|5004.1|4998.1|5005|4999|5004.1|4998.1|2
1614616720000|2021-03-01 16:38:40|5004|4998|5003.1|4997.1|5004|4998|5003.1|4997.1|15
1614616730000|2021-03-01 16:38:50|5002.6|4996.6|5002.6|4996.6|5002.6|4996.6|5002.6|4996.6|4
1614616740000|2021-03-01 16:39:00|5002.7|4996.7|5002.6|4996.6|5002.7|4996.7|5002.6|4996.6|1
1614616750000|2021-03-01 16:39:10|5002.2|4996.2|5001.6|4995.6|5002.6|4996.6|5001.6|4995.6|4
1614616760000|2021-03-01 16:39:20|5001.5|4995.5|4999.1|4993.1|5001.6|4995.6|4999.1|4993.1|12
1614616780000|2021-03-01 16:39:40|||||||||2
1614616790000|2021-03-01 16:39:50|||||||||2
1614616800000|2021-03-01 16:40:00|4999|4993|4998.1|4992.1|4999|4993|4998.1|4992.1|11
1614616810000|2021-03-01 16:40:10|5000.1|4994.1|4999.6|4993.6|5000.1|4994.1|4999.6|4993.6|5
1614616820000|2021-03-01 16:40:20|4999.2|4993.2|4999.1|4993.1|4999.6|4993.6|4998.6|4992.6|2
1614616830000|2021-03-01 16:40:30|4999|4993|4998.1|4992.1|4999|4993|4998.1|4992.1|2
1614616840000|2021-03-01 16:40:40|4998|4992|4997.1|4991.1|4998|4992|4997.1|4991.1|5
1614616850000|2021-03-01 16:40:50|4996.6|4990.6|4996.1|4990.1|4996.6|4990.6|4996.1|4990.1|2
1614616860000|2021-03-01 16:41:00|4996|4990|4991.2|4985.2|4996|4990|4991.2|4985.2|33
1614616870000|2021-03-01 16:41:10|4990.7|4984.7|4990.6|4984.6|4991.2|4985.2|4990.2|4984.2|24
1614616880000|2021-03-01 16:41:20|4991.7|4985.7|4993.2|4987.2|4993.2|4987.2|4991.2|4985.2|17
1614616890000|2021-03-01 16:41:30|4994.2|4988.2|4993.7|4987.7|4994.2|4988.2|4993.2|4987.2|4
1614616900000|2021-03-01 16:41:40|4994.1|4988.1|4994.1|4988.1|4994.2|4988.2|4993.7|4987.7|2
1614616910000|2021-03-01 16:41:50|4993.7|4987.7|4993.7|4987.7|4994.1|4988.1|4993.7|4987.7|4
1614616920000|2021-03-01 16:42:00|4993.6|4987.6|4992.7|4986.7|4993.6|4987.6|4992.7|4986.7|3
1614616930000|2021-03-01 16:42:10|4992.3|4986.3|4991.2|4985.2|4992.3|4986.3|4991.2|4985.2|5
1614616940000|2021-03-01 16:42:20|4991.7|4985.7|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|5
1614616950000|2021-03-01 16:42:30|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4991.2|4985.2|9
1614616960000|2021-03-01 16:42:40|4991.3|4985.3|4991.2|4985.2|4991.3|4985.3|4991.2|4985.2|4
1614616970000|2021-03-01 16:42:50|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|25
1614616980000|2021-03-01 16:43:00|4989.1|4983.1|4992.6|4986.6|4993.6|4987.6|4988.2|4982.2|8
1614616990000|2021-03-01 16:43:10|4992.5|4986.5|4991.7|4985.7|4992.5|4986.5|4991.7|4985.7|0
1614617000000|2021-03-01 16:43:20|4991.3|4985.3|4990.7|4984.7|4991.3|4985.3|4990.7|4984.7|4
1614617010000|2021-03-01 16:43:30|4991.7|4985.7|4989.8|4983.8|4991.7|4985.7|4989.8|4983.8|18
1614617020000|2021-03-01 16:43:40|4989.3|4983.3|4989.3|4983.3|4989.3|4983.3|4988.8|4982.8|9
1614617030000|2021-03-01 16:43:50|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|9
1614617040000|2021-03-01 16:44:00|4990.3|4984.3|4991.2|4985.2|4991.8|4985.8|4990.3|4984.3|9
1614617050000|2021-03-01 16:44:10|4990.8|4984.8|4989.8|4983.8|4991.2|4985.2|4989.8|4983.8|7
1614617060000|2021-03-01 16:44:20|4989.7|4983.7|4989.2|4983.2|4989.8|4983.8|4989.2|4983.2|6
1614617070000|2021-03-01 16:44:30|4989.3|4983.3|4988.8|4982.8|4989.3|4983.3|4988.3|4982.3|9
1614617080000|2021-03-01 16:44:40|4988.7|4982.7|4988.8|4982.8|4988.8|4982.8|4988.3|4982.3|6
1614617090000|2021-03-01 16:44:50|||||||||7
1614617100000|2021-03-01 16:45:00|4989.2|4983.2|4986.8|4980.8|4989.2|4983.2|4986.8|4980.8|14
1614617110000|2021-03-01 16:45:10|4987.2|4981.2|4988.2|4982.2|4988.3|4982.3|4986.8|4980.8|11
1614617120000|2021-03-01 16:45:20|4988.3|4982.3|4988.2|4982.2|4988.3|4982.3|4988.2|4982.2|7
1614617130000|2021-03-01 16:45:30|4987.8|4981.8|4988.8|4982.8|4988.8|4982.8|4987.8|4981.8|13
1614617140000|2021-03-01 16:45:40|4988.3|4982.3|4988.2|4982.2|4988.3|4982.3|4987.2|4981.2|6
1614617150000|2021-03-01 16:45:50|4987.3|4981.3|4986.2|4980.2|4987.8|4981.8|4986.2|4980.2|13
1614617160000|2021-03-01 16:46:00|4986.3|4980.3|4987.2|4981.2|4987.7|4981.7|4986.2|4980.2|12
1614617170000|2021-03-01 16:46:10|4987.3|4981.3|4987.2|4981.2|4987.8|4981.8|4987.2|4981.2|19
1614617180000|2021-03-01 16:46:20|4986.3|4980.3|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|36
1614617190000|2021-03-01 16:46:30|4986.7|4980.7|4986.3|4980.3|4986.7|4980.7|4986.3|4980.3|4
1614617200000|2021-03-01 16:46:40|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|9
1614617210000|2021-03-01 16:46:50|||||||||4
1614617220000|2021-03-01 16:47:00|4986.3|4980.3|4987.2|4981.2|4987.2|4981.2|4986.3|4980.3|14
1614617230000|2021-03-01 16:47:10|4987.3|4981.3|4988.8|4982.8|4988.8|4982.8|4987.2|4981.2|8
1614617240000|2021-03-01 16:47:20|4988.3|4982.3|4987.7|4981.7|4989.2|4983.2|4987.7|4981.7|12
1614617250000|2021-03-01 16:47:30|4987.2|4981.2|4986.2|4980.2|4987.2|4981.2|4986.2|4980.2|15
1614617260000|2021-03-01 16:47:40|4986.3|4980.3|4984.7|4978.7|4986.7|4980.7|4984.7|4978.7|12
1614617270000|2021-03-01 16:47:50|4985.2|4979.2|4986.2|4980.2|4986.2|4980.2|4984.7|4978.7|21
1614617280000|2021-03-01 16:48:00|4987.2|4981.2|4987.2|4981.2|4988.1|4982.1|4987.2|4981.2|15
1614617290000|2021-03-01 16:48:10|4987.1|4981.1|4986.2|4980.2|4987.1|4981.1|4985.3|4979.3|18
1614617300000|2021-03-01 16:48:20|4985.3|4979.3|4983.7|4977.7|4986.2|4980.2|4983.2|4977.2|10
1614617310000|2021-03-01 16:48:30|4983.2|4977.2|4984.1|4978.1|4984.1|4978.1|4983.2|4977.2|6
1614617320000|2021-03-01 16:48:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.2|4977.2|2
1614617330000|2021-03-01 16:48:50|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|3
1614617340000|2021-03-01 16:49:00|4983.7|4977.7|4980.7|4974.7|4983.7|4977.7|4980.7|4974.7|28
1614617350000|2021-03-01 16:49:10|4981.1|4975.1|4980.2|4974.2|4981.1|4975.1|4980.2|4974.2|3
1614617360000|2021-03-01 16:49:20|4980.1|4974.1|4979.2|4973.2|4980.2|4974.2|4979.2|4973.2|9
1614617370000|2021-03-01 16:49:30|4980.2|4974.2|4981.7|4975.7|4982.2|4976.2|4980.2|4974.2|29
1614617380000|2021-03-01 16:49:40|4981.3|4975.3|4982.7|4976.7|4983.2|4977.2|4981.3|4975.3|12
1614617390000|2021-03-01 16:49:50|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|6
1614617400000|2021-03-01 16:50:00|4983.7|4977.7|4982.2|4976.2|4983.7|4977.7|4982.2|4976.2|19
1614617410000|2021-03-01 16:50:10|||||||||4
1614617420000|2021-03-01 16:50:20|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|7
1614617430000|2021-03-01 16:50:30|4983.6|4977.6|4981.7|4975.7|4983.6|4977.6|4981.7|4975.7|22
1614617440000|2021-03-01 16:50:40|4980.7|4974.7|4980.7|4974.7|4981.2|4975.2|4980.7|4974.7|8
1614617450000|2021-03-01 16:50:50|||||||||2
1614617460000|2021-03-01 16:51:00|4980.2|4974.2|4980.7|4974.7|4980.7|4974.7|4980.2|4974.2|7
1614617470000|2021-03-01 16:51:10|4980.6|4974.6|4980.2|4974.2|4980.6|4974.6|4980.2|4974.2|3
1614617480000|2021-03-01 16:51:20|||||||||18
1614617490000|2021-03-01 16:51:30|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|5
1614617500000|2021-03-01 16:51:40|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4
1614617510000|2021-03-01 16:51:50|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|9
1614617520000|2021-03-01 16:52:00|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|6
1614617530000|2021-03-01 16:52:10|4980.7|4974.7|4982.7|4976.7|4982.7|4976.7|4980.7|4974.7|15
1614617540000|2021-03-01 16:52:20|4983.2|4977.2|4981.2|4975.2|4983.2|4977.2|4981.2|4975.2|11
1614617550000|2021-03-01 16:52:30|4980.2|4974.2|4982.2|4976.2|4982.2|4976.2|4980.2|4974.2|23
1614617560000|2021-03-01 16:52:40|4982.3|4976.3|4982.7|4976.7|4983.2|4977.2|4982.2|4976.2|7
1614617570000|2021-03-01 16:52:50|4982.6|4976.6|4982.7|4976.7|4982.7|4976.7|4981.8|4975.8|10
1614617580000|2021-03-01 16:53:00|4982.6|4976.6|4981.7|4975.7|4982.7|4976.7|4981.2|4975.2|5
1614617590000|2021-03-01 16:53:10|4981.2|4975.2|4980.2|4974.2|4981.7|4975.7|4980.2|4974.2|20
1614617600000|2021-03-01 16:53:20|4979.7|4973.7|4978.7|4972.7|4979.7|4973.7|4978.2|4972.2|15
1614617610000|2021-03-01 16:53:30|||||||||1
1614617620000|2021-03-01 16:53:40|4979.1|4973.1|4979.2|4973.2|4979.2|4973.2|4979.1|4973.1|6
1614617630000|2021-03-01 16:53:50|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|6
1614617640000|2021-03-01 16:54:00|4981.2|4975.2|4980.2|4974.2|4981.2|4975.2|4979.7|4973.7|12
1614617650000|2021-03-01 16:54:10|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|14
1614617660000|2021-03-01 16:54:20|||||||||7
1614617670000|2021-03-01 16:54:30|4981.1|4975.1|4979.7|4973.7|4981.1|4975.1|4979.7|4973.7|10
1614617690000|2021-03-01 16:54:50|4979.6|4973.6|4978.7|4972.7|4979.6|4973.6|4978.7|4972.7|5
1614617700000|2021-03-01 16:55:00|4978.3|4972.3|4978.7|4972.7|4979.1|4973.1|4978.3|4972.3|0
1614617710000|2021-03-01 16:55:10|4979.1|4973.1|4978.1|4972.1|4979.2|4973.2|4978.1|4972.1|11
1614617720000|2021-03-01 16:55:20|||||||||10
1614617730000|2021-03-01 16:55:30|4979.1|4973.1|4980.1|4974.1|4980.6|4974.6|4979.1|4973.1|14
1614617740000|2021-03-01 16:55:40|4980|4974|4977.1|4971.1|4980|4974|4977.1|4971.1|36
1614617750000|2021-03-01 16:55:50|4978.1|4972.1|4979.1|4973.1|4979.1|4973.1|4977.6|4971.6|15
1614617760000|2021-03-01 16:56:00|4978.6|4972.6|4977.6|4971.6|4978.6|4972.6|4977.6|4971.6|18
1614617770000|2021-03-01 16:56:10|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|13
1614617780000|2021-03-01 16:56:20|4978.1|4972.1|4979.1|4973.1|4979.1|4973.1|4978.1|4972.1|9
1614617790000|2021-03-01 16:56:30|||||||||1
1614617800000|2021-03-01 16:56:40|4979.5|4973.5|4980.6|4974.6|4980.6|4974.6|4979.5|4973.5|5
1614617810000|2021-03-01 16:56:50|4980.5|4974.5|4980.1|4974.1|4980.5|4974.5|4980.1|4974.1|1
1614617820000|2021-03-01 16:57:00|4979.6|4973.6|4979.1|4973.1|4979.6|4973.6|4979.1|4973.1|6
1614617830000|2021-03-01 16:57:10|4980.1|4974.1|4979.6|4973.6|4980.1|4974.1|4979.6|4973.6|11
1614617840000|2021-03-01 16:57:20|4979.5|4973.5|4979.1|4973.1|4979.5|4973.5|4979.1|4973.1|12
1614617850000|2021-03-01 16:57:30|4979.6|4973.6|4979.6|4973.6|4979.6|4973.6|4979.1|4973.1|2
1614617860000|2021-03-01 16:57:40|4980.1|4974.1|4979.1|4973.1|4980.1|4974.1|4979.1|4973.1|3
1614617870000|2021-03-01 16:57:50|||||||||1
1614617880000|2021-03-01 16:58:00|4979.6|4973.6|4979.1|4973.1|4979.6|4973.6|4979.1|4973.1|13
1614617890000|2021-03-01 16:58:10|4979.5|4973.5|4979.5|4973.5|4979.5|4973.5|4979|4973|19
1614617900000|2021-03-01 16:58:20|4980|4974|4980|4974|4980|4974|4980|4974|2
1614617910000|2021-03-01 16:58:30|4981|4975|4980.5|4974.5|4981|4975|4980.5|4974.5|12
1614617920000|2021-03-01 16:58:40|4981|4975|4981|4975|4981|4975|4980.1|4974.1|2
1614617930000|2021-03-01 16:58:50|||||||||2
1614617940000|2021-03-01 16:59:00|||||||||2
1614617950000|2021-03-01 16:59:10|4981.5|4975.5|4980|4974|4981.5|4975.5|4980|4974|20
1614617970000|2021-03-01 16:59:30|4981|4975|4980.5|4974.5|4981|4975|4980.5|4974.5|5
1614617980000|2021-03-01 16:59:40|4980.1|4974.1|4979|4973|4980.1|4974.1|4979|4973|10
1614617990000|2021-03-01 16:59:50|4979.2|4973.2|4980|4974|4980|4974|4979.2|4973.2|18
1614618000000|2021-03-01 17:00:00|4980.9|4974.9|4980.5|4974.5|4982|4976|4980.5|4974.5|16
1614618010000|2021-03-01 17:00:10|4980|4974|4980|4974|4980|4974|4980|4974|2
1614618020000|2021-03-01 17:00:20|4980.1|4974.1|4981|4975|4981|4975|4980|4974|9
1614618030000|2021-03-01 17:00:30|4980.5|4974.5|4980|4974|4980.5|4974.5|4980|4974|4
1614618040000|2021-03-01 17:00:40|||||||||27
1614618050000|2021-03-01 17:00:50|4979.5|4973.5|4979|4973|4979.5|4973.5|4979|4973|3
1614618060000|2021-03-01 17:01:00|4979.5|4973.5|4980|4974|4980|4974|4979.5|4973.5|7
1614618070000|2021-03-01 17:01:10|4980.5|4974.5|4979.5|4973.5|4980.5|4974.5|4979|4973|7
1614618080000|2021-03-01 17:01:20|4979|4973|4979|4973|4979|4973|4979|4973|24
1614618090000|2021-03-01 17:01:30|4977|4971|4977|4971|4977|4971|4977|4971|25
1614618100000|2021-03-01 17:01:40|||||||||34
1614618110000|2021-03-01 17:01:50|||||||||57
1614618120000|2021-03-01 17:02:00|4977.5|4971.5|4978|4972|4978|4972|4977.5|4971.5|10
1614618130000|2021-03-01 17:02:10|||||||||1
1614618140000|2021-03-01 17:02:20|4979|4973|4979|4973|4979|4973|4979|4973|18
1614618150000|2021-03-01 17:02:30|4979.5|4973.5|4980|4974|4980|4974|4979.5|4973.5|5
1614618160000|2021-03-01 17:02:40|4980.5|4974.5|4981|4975|4981|4975|4980.5|4974.5|11
1614618170000|2021-03-01 17:02:50|4981.2|4975.2|4982|4976|4982|4976|4981.2|4975.2|2
1614618180000|2021-03-01 17:03:00|4981.6|4975.6|4981|4975|4982|4976|4981|4975|33
1614618190000|2021-03-01 17:03:10|||||||||12
1614618200000|2021-03-01 17:03:20|4981.1|4975.1|4983|4977|4983|4977|4981.1|4975.1|15
1614618210000|2021-03-01 17:03:30|4982.5|4976.5|4983|4977|4983|4977|4982.5|4976.5|1
1614618220000|2021-03-01 17:03:40|4984|4978|4985|4979|4985|4979|4984|4978|19
1614618230000|2021-03-01 17:03:50|4985.9|4979.9|4985|4979|4985.9|4979.9|4985|4979|6
1614618240000|2021-03-01 17:04:00|4984.6|4978.6|4983.5|4977.5|4984.6|4978.6|4983.5|4977.5|4
1614618250000|2021-03-01 17:04:10|4982.5|4976.5|4985|4979|4985|4979|4982.5|4976.5|7
1614618260000|2021-03-01 17:04:20|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|54
1614618270000|2021-03-01 17:04:30|4984.1|4978.1|4985|4979|4985|4979|4984.1|4978.1|7
1614618280000|2021-03-01 17:04:40|4985.5|4979.5|4984.5|4978.5|4985.5|4979.5|4984.5|4978.5|2
1614618290000|2021-03-01 17:04:50|4984|4978|4984|4978|4984|4978|4984|4978|7
1614618300000|2021-03-01 17:05:00|4983|4977|4984|4978|4984|4978|4983|4977|13
1614618310000|2021-03-01 17:05:10|4984.5|4978.5|4985|4979|4985|4979|4984.5|4978.5|16
1614618320000|2021-03-01 17:05:20|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984|4978|7
1614618330000|2021-03-01 17:05:30|4984.4|4978.4|4983|4977|4984.4|4978.4|4983|4977|9
1614618340000|2021-03-01 17:05:40|||||||||2
1614618350000|2021-03-01 17:05:50|4982.9|4976.9|4983|4977|4983|4977|4982.5|4976.5|5
1614618360000|2021-03-01 17:06:00|4982.5|4976.5|4983|4977|4983|4977|4982.5|4976.5|8
1614618370000|2021-03-01 17:06:10|4984|4978|4984|4978|4984|4978|4983.9|4977.9|9
1614618380000|2021-03-01 17:06:20|4983.9|4977.9|4984|4978|4984|4978|4983.9|4977.9|2
1614618400000|2021-03-01 17:06:40|4985|4979|4986|4980|4986.4|4980.4|4985|4979|13
1614618410000|2021-03-01 17:06:50|4985.9|4979.9|4985.9|4979.9|4986.8|4980.8|4985.8|4979.8|10
1614618420000|2021-03-01 17:07:00|4985.8|4979.8|4986.3|4980.3|4986.7|4980.7|4985.8|4979.8|10
1614618430000|2021-03-01 17:07:10|4985.9|4979.9|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|1
1614618440000|2021-03-01 17:07:20|4985.7|4979.7|4984.8|4978.8|4985.7|4979.7|4984.8|4978.8|2
1614618450000|2021-03-01 17:07:30|4984.9|4978.9|4985.3|4979.3|4985.3|4979.3|4984.8|4978.8|5
1614618460000|2021-03-01 17:07:40|4985.2|4979.2|4984.3|4978.3|4985.2|4979.2|4984.3|4978.3|4
1614618470000|2021-03-01 17:07:50|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.8|4977.8|3
1614618480000|2021-03-01 17:08:00|4983.8|4977.8|4984.8|4978.8|4984.8|4978.8|4983.8|4977.8|16
1614618490000|2021-03-01 17:08:10|4985.9|4979.9|4986.3|4980.3|4986.8|4980.8|4985.8|4979.8|18
1614618500000|2021-03-01 17:08:20|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|0
1614618510000|2021-03-01 17:08:30|4985.8|4979.8|4984.8|4978.8|4985.9|4979.9|4984.8|4978.8|9
1614618520000|2021-03-01 17:08:40|4984.9|4978.9|4985.9|4979.9|4985.9|4979.9|4984.9|4978.9|1
1614618530000|2021-03-01 17:08:50|4985.8|4979.8|4985.9|4979.9|4985.9|4979.9|4985.8|4979.8|1
1614618540000|2021-03-01 17:09:00|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|2
1614618550000|2021-03-01 17:09:10|4985.3|4979.3|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|4
1614618560000|2021-03-01 17:09:20|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|1
1614618570000|2021-03-01 17:09:30|||||||||2
1614618580000|2021-03-01 17:09:40|4984.9|4978.9|4984.8|4978.8|4985.3|4979.3|4984.8|4978.8|1
1614618590000|2021-03-01 17:09:50|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|5
1614618600000|2021-03-01 17:10:00|4985.7|4979.7|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|2
1614618620000|2021-03-01 17:10:20|4986.8|4980.8|4987.8|4981.8|4987.8|4981.8|4986.8|4980.8|17
1614618630000|2021-03-01 17:10:30|4987.3|4981.3|4987.3|4981.3|4987.8|4981.8|4987.3|4981.3|5
1614618640000|2021-03-01 17:10:40|4987.8|4981.8|4985.8|4979.8|4987.8|4981.8|4985.8|4979.8|4
1614618650000|2021-03-01 17:10:50|4985.9|4979.9|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|4
1614618660000|2021-03-01 17:11:00|4985.3|4979.3|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|3
1614618670000|2021-03-01 17:11:10|4985.3|4979.3|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|2
1614618700000|2021-03-01 17:11:40|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|5
1614618710000|2021-03-01 17:11:50|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|0
1614618720000|2021-03-01 17:12:00|4986.8|4980.8|4987.8|4981.8|4987.8|4981.8|4986.8|4980.8|27
1614618730000|2021-03-01 17:12:10|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|5
1614618740000|2021-03-01 17:12:20|4986.9|4980.9|4987.3|4981.3|4987.3|4981.3|4986.8|4980.8|4
1614618750000|2021-03-01 17:12:30|4987.8|4981.8|4987.3|4981.3|4987.8|4981.8|4987.3|4981.3|8
1614618760000|2021-03-01 17:12:40|4987.8|4981.8|4987.3|4981.3|4987.8|4981.8|4987.3|4981.3|2
1614618770000|2021-03-01 17:12:50|4987.4|4981.4|4988.8|4982.8|4989.3|4983.3|4987.4|4981.4|8
1614618780000|2021-03-01 17:13:00|4988.9|4982.9|4988.9|4982.9|4988.9|4982.9|4988.9|4982.9|1
1614618790000|2021-03-01 17:13:10|||||||||1
1614618800000|2021-03-01 17:13:20|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|4
1614618810000|2021-03-01 17:13:30|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|1
1614618820000|2021-03-01 17:13:40|||||||||18
1614618830000|2021-03-01 17:13:50|4989.9|4983.9|4989.9|4983.9|4989.9|4983.9|4989.9|4983.9|0
1614618840000|2021-03-01 17:14:00|4989.8|4983.8|4988.9|4982.9|4989.8|4983.8|4988.9|4982.9|8
1614618850000|2021-03-01 17:14:10|4989.3|4983.3|4988.8|4982.8|4989.3|4983.3|4988.8|4982.8|2
1614618860000|2021-03-01 17:14:20|4988.4|4982.4|4987.8|4981.8|4988.4|4982.4|4987.8|4981.8|8
1614618890000|2021-03-01 17:14:50|4987.7|4981.7|4987.8|4981.8|4987.8|4981.8|4987.7|4981.7|0
1614618900000|2021-03-01 17:15:00|4988.3|4982.3|4988.8|4982.8|4988.8|4982.8|4988.3|4982.3|12
1614618910000|2021-03-01 17:15:10|4988.3|4982.3|4988.8|4982.8|4988.8|4982.8|4988.3|4982.3|1
1614618930000|2021-03-01 17:15:30|||||||||2
1614618940000|2021-03-01 17:15:40|4988.7|4982.7|4987.8|4981.8|4988.7|4982.7|4987.8|4981.8|5
1614618950000|2021-03-01 17:15:50|||||||||1
1614618960000|2021-03-01 17:16:00|4986.8|4980.8|4985.9|4979.9|4986.8|4980.8|4985.8|4979.8|5
1614618970000|2021-03-01 17:16:10|4985.8|4979.8|4985.7|4979.7|4986.2|4980.2|4985.3|4979.3|9
1614618980000|2021-03-01 17:16:20|4986.1|4980.1|4986.2|4980.2|4986.6|4980.6|4986.1|4980.1|9
1614618990000|2021-03-01 17:16:30|4986.6|4980.6|4986.2|4980.2|4986.6|4980.6|4986.1|4980.1|5
1614619000000|2021-03-01 17:16:40|4986.1|4980.1|4985.7|4979.7|4986.2|4980.2|4985.7|4979.7|16
1614619010000|2021-03-01 17:16:50|4985.3|4979.3|4985.3|4979.3|4985.7|4979.7|4985.2|4979.2|2
1614619020000|2021-03-01 17:17:00|4985.2|4979.2|4984.4|4978.4|4985.3|4979.3|4984.4|4978.4|15
1614619030000|2021-03-01 17:17:10|4985.2|4979.2|4979|4973|4985.2|4979.2|4979|4973|90
1614619040000|2021-03-01 17:17:20|4978|4972|4979|4973|4979|4973|4977|4971|19
1614619050000|2021-03-01 17:17:30|4978.9|4972.9|4977.5|4971.5|4978.9|4972.9|4977.5|4971.5|8
1614619060000|2021-03-01 17:17:40|4977.6|4971.6|4978|4972|4978|4972|4977.6|4971.6|2
1614619070000|2021-03-01 17:17:50|4978.1|4972.1|4978|4972|4979|4973|4978|4972|10
1614619080000|2021-03-01 17:18:00|4978.1|4972.1|4979|4973|4979|4973|4978.1|4972.1|6
1614619090000|2021-03-01 17:18:10|4979.1|4973.1|4978.5|4972.5|4979.1|4973.1|4978|4972|8
1614619100000|2021-03-01 17:18:20|4978.9|4972.9|4980|4974|4980|4974|4978.9|4972.9|3
1614619110000|2021-03-01 17:18:30|4979.9|4973.9|4979|4973|4979.9|4973.9|4979|4973|2
1614619120000|2021-03-01 17:18:40|4979.4|4973.4|4979.5|4973.5|4979.5|4973.5|4979|4973|3
1614619130000|2021-03-01 17:18:50|4979.4|4973.4|4977.5|4971.5|4979.4|4973.4|4977.5|4971.5|5
1614619140000|2021-03-01 17:19:00|4978.2|4972.2|4979.7|4973.7|4979.7|4973.7|4978.2|4972.2|26
1614619150000|2021-03-01 17:19:10|4980.1|4974.1|4979.4|4973.4|4980.2|4974.2|4979.2|4973.2|1
1614619170000|2021-03-01 17:19:30|4980.4|4974.4|4980.4|4974.4|4980.4|4974.4|4980.4|4974.4|4
1614619180000|2021-03-01 17:19:40|4981.9|4975.9|4981.4|4975.4|4981.9|4975.9|4981.4|4975.4|6
1614619190000|2021-03-01 17:19:50|4981|4975|4980.9|4974.9|4981|4975|4979.4|4973.4|20
1614619200000|2021-03-01 17:20:00|4981.3|4975.3|4979.4|4973.4|4981.3|4975.3|4979.4|4973.4|16
1614619210000|2021-03-01 17:20:10|||||||||1
1614619220000|2021-03-01 17:20:20|4979.5|4973.5|4981.4|4975.4|4981.4|4975.4|4979.5|4973.5|26
1614619230000|2021-03-01 17:20:30|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|2
1614619240000|2021-03-01 17:20:40|4982.3|4976.3|4983.4|4977.4|4983.4|4977.4|4982.3|4976.3|2
1614619250000|2021-03-01 17:20:50|4983.3|4977.3|4982.9|4976.9|4983.3|4977.3|4982.4|4976.4|6
1614619260000|2021-03-01 17:21:00|4982.5|4976.5|4982.4|4976.4|4982.5|4976.5|4982.4|4976.4|0
1614619270000|2021-03-01 17:21:10|||||||||2
1614619280000|2021-03-01 17:21:20|4982.5|4976.5|4982.9|4976.9|4982.9|4976.9|4982.5|4976.5|5
1614619290000|2021-03-01 17:21:30|4982.8|4976.8|4983.4|4977.4|4983.4|4977.4|4982.8|4976.8|4
1614619300000|2021-03-01 17:21:40|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.5|4977.5|5
1614619310000|2021-03-01 17:21:50|4984.3|4978.3|4983.9|4977.9|4984.4|4978.4|4983.9|4977.9|3
1614619320000|2021-03-01 17:22:00|4983.5|4977.5|4983.4|4977.4|4983.5|4977.5|4983.4|4977.4|0
1614619330000|2021-03-01 17:22:10|4984.9|4978.9|4984.9|4978.9|4985|4979|4984.9|4978.9|3
1614619340000|2021-03-01 17:22:20|4984.5|4978.5|4985.4|4979.4|4985.4|4979.4|4984.5|4978.5|3
1614619350000|2021-03-01 17:22:30|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|50
1614619360000|2021-03-01 17:22:40|4984.3|4978.3|4984.4|4978.4|4984.4|4978.4|4984.3|4978.3|2
1614619370000|2021-03-01 17:22:50|4984.3|4978.3|4984.4|4978.4|4984.4|4978.4|4984.3|4978.3|2
1614619380000|2021-03-01 17:23:00|4983.9|4977.9|4985.4|4979.4|4985.4|4979.4|4983.9|4977.9|11
1614619390000|2021-03-01 17:23:10|4985.9|4979.9|4984.9|4978.9|4986.3|4980.3|4984.9|4978.9|10
1614619400000|2021-03-01 17:23:20|4984.8|4978.8|4984.9|4978.9|4985.4|4979.4|4984.4|4978.4|5
1614619410000|2021-03-01 17:23:30|4984.8|4978.8|4984.4|4978.4|4984.8|4978.8|4984.4|4978.4|1
1614619420000|2021-03-01 17:23:40|4984.9|4978.9|4984.9|4978.9|4985.4|4979.4|4984.9|4978.9|4
1614619440000|2021-03-01 17:24:00|4984.8|4978.8|4985.4|4979.4|4985.4|4979.4|4984.4|4978.4|6
1614619450000|2021-03-01 17:24:10|4984.9|4978.9|4984.9|4978.9|4985.4|4979.4|4984.9|4978.9|0
1614619470000|2021-03-01 17:24:30|4985.3|4979.3|4985.4|4979.4|4985.4|4979.4|4985.3|4979.3|2
1614619480000|2021-03-01 17:24:40|4986.4|4980.4|4987.4|4981.4|4987.4|4981.4|4986.4|4980.4|8
1614619490000|2021-03-01 17:24:50|4988.2|4982.2|4988.4|4982.4|4988.4|4982.4|4988.2|4982.2|5
1614619500000|2021-03-01 17:25:00|4987.4|4981.4|4987.9|4981.9|4987.9|4981.9|4987.4|4981.4|27
1614619510000|2021-03-01 17:25:10|4988.3|4982.3|4988.4|4982.4|4988.4|4982.4|4988.3|4982.3|2
1614619520000|2021-03-01 17:25:20|4988.3|4982.3|4987.9|4981.9|4988.3|4982.3|4987.5|4981.5|1
1614619530000|2021-03-01 17:25:30|4987.5|4981.5|4988.4|4982.4|4988.4|4982.4|4987.5|4981.5|10
1614619540000|2021-03-01 17:25:40|4988.9|4982.9|4988.9|4982.9|4988.9|4982.9|4988.9|4982.9|5
1614619550000|2021-03-01 17:25:50|4988.5|4982.5|4988.9|4982.9|4988.9|4982.9|4988.4|4982.4|9
1614619560000|2021-03-01 17:26:00|4988.5|4982.5|4988.4|4982.4|4988.9|4982.9|4988.4|4982.4|49
1614619570000|2021-03-01 17:26:10|4986.4|4980.4|4986.4|4980.4|4986.9|4980.9|4986.4|4980.4|42
1614619600000|2021-03-01 17:26:40|4986.9|4980.9|4987.4|4981.4|4987.4|4981.4|4986.9|4980.9|2
1614619610000|2021-03-01 17:26:50|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4
1614619620000|2021-03-01 17:27:00|4986.8|4980.8|4986.4|4980.4|4986.9|4980.9|4986.4|4980.4|11
1614619630000|2021-03-01 17:27:10|4987.4|4981.4|4990.4|4984.4|4990.4|4984.4|4987.4|4981.4|79
1614619640000|2021-03-01 17:27:20|4989.4|4983.4|4988.4|4982.4|4989.4|4983.4|4988.4|4982.4|7
1614619650000|2021-03-01 17:27:30|4987.9|4981.9|4987.9|4981.9|4988.3|4982.3|4986.9|4980.9|9
1614619660000|2021-03-01 17:27:40|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|0
1614619670000|2021-03-01 17:27:50|4986.4|4980.4|4986.4|4980.4|4986.4|4980.4|4986.4|4980.4|10
1614619680000|2021-03-01 17:28:00|4985.9|4979.9|4986.4|4980.4|4986.4|4980.4|4985.8|4979.8|7
1614619690000|2021-03-01 17:28:10|4985.9|4979.9|4985.4|4979.4|4985.9|4979.9|4985.4|4979.4|1
1614619700000|2021-03-01 17:28:20|4985.3|4979.3|4985.4|4979.4|4985.4|4979.4|4984.4|4978.4|2
1614619710000|2021-03-01 17:28:30|4985.3|4979.3|4984.9|4978.9|4985.3|4979.3|4984.9|4978.9|1
1614619720000|2021-03-01 17:28:40|4985.3|4979.3|4985.4|4979.4|4985.4|4979.4|4985.3|4979.3|0
1614619730000|2021-03-01 17:28:50|4985.3|4979.3|4985.4|4979.4|4985.4|4979.4|4984.9|4978.9|0
1614619740000|2021-03-01 17:29:00|4985.3|4979.3|4985.4|4979.4|4985.4|4979.4|4984.4|4978.4|0
1614619750000|2021-03-01 17:29:10|4986.4|4980.4|4985.9|4979.9|4986.4|4980.4|4985.9|4979.9|2
1614619760000|2021-03-01 17:29:20|4985.8|4979.8|4985.4|4979.4|4985.8|4979.8|4985.4|4979.4|3
1614619770000|2021-03-01 17:29:30|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4984.9|4978.9|2
1614619780000|2021-03-01 17:29:40|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|2
1614619790000|2021-03-01 17:29:50|4985|4979|4981.9|4975.9|4985|4979|4981.9|4975.9|3
1614619800000|2021-03-01 17:30:00|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|4981.8|4975.8|1
1614619810000|2021-03-01 17:30:10|4983.4|4977.4|4982.9|4976.9|4983.4|4977.4|4982.9|4976.9|18
1614619820000|2021-03-01 17:30:20|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4982.9|4976.9|0
1614619840000|2021-03-01 17:30:40|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4
1614619850000|2021-03-01 17:30:50|4984.3|4978.3|4984.9|4978.9|4985.4|4979.4|4984.3|4978.3|9
1614619860000|2021-03-01 17:31:00|4984.4|4978.4|4984.9|4978.9|4984.9|4978.9|4984.4|4978.4|3
1614619870000|2021-03-01 17:31:10|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|0
1614619890000|2021-03-01 17:31:30|4985.2|4979.2|4985.7|4979.7|4985.7|4979.7|4985.2|4979.2|8
1614619900000|2021-03-01 17:31:40|4985.6|4979.6|4984.2|4978.2|4985.6|4979.6|4984.2|4978.2|2
1614619910000|2021-03-01 17:31:50|||||||||3
1614619920000|2021-03-01 17:32:00|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.1|4979.1|12
1614619930000|2021-03-01 17:32:10|4984.8|4978.8|4984.7|4978.7|4984.8|4978.8|4984.7|4978.7|17
1614619940000|2021-03-01 17:32:20|4984.3|4978.3|4983.7|4977.7|4984.3|4978.3|4983.7|4977.7|1
1614619950000|2021-03-01 17:32:30|4983.6|4977.6|4983.2|4977.2|4983.6|4977.6|4983.2|4977.2|15
1614619960000|2021-03-01 17:32:40|4983.1|4977.1|4983.2|4977.2|4983.2|4977.2|4982.7|4976.7|4
1614619980000|2021-03-01 17:33:00|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|3
1614619990000|2021-03-01 17:33:10|4983.1|4977.1|4982.2|4976.2|4983.1|4977.1|4982.2|4976.2|1
1614620000000|2021-03-01 17:33:20|4982.3|4976.3|4982.7|4976.7|4983.1|4977.1|4982.3|4976.3|5
1614620010000|2021-03-01 17:33:30|4982.6|4976.6|4982.2|4976.2|4982.7|4976.7|4982.2|4976.2|4
1614620020000|2021-03-01 17:33:40|4982.6|4976.6|4982.2|4976.2|4982.7|4976.7|4982.2|4976.2|3
1614620030000|2021-03-01 17:33:50|||||||||1
1614620040000|2021-03-01 17:34:00|4981.7|4975.7|4982.2|4976.2|4982.2|4976.2|4981.7|4975.7|4
1614620050000|2021-03-01 17:34:10|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4981.7|4975.7|2
1614620060000|2021-03-01 17:34:20|4981.7|4975.7|4982.1|4976.1|4982.2|4976.2|4981.7|4975.7|5
1614620080000|2021-03-01 17:34:40|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|1
1614620090000|2021-03-01 17:34:50|4982.7|4976.7|4983.2|4977.2|4983.2|4977.2|4982.7|4976.7|11
1614620100000|2021-03-01 17:35:00|||||||||3
1614620110000|2021-03-01 17:35:10|||||||||1
1614620120000|2021-03-01 17:35:20|4983.3|4977.3|4983.7|4977.7|4983.7|4977.7|4983.3|4977.3|16
1614620150000|2021-03-01 17:35:50|4984.1|4978.1|4984.2|4978.2|4984.2|4978.2|4984.1|4978.1|4
1614620160000|2021-03-01 17:36:00|4985.2|4979.2|4985.7|4979.7|4986.2|4980.2|4985.2|4979.2|17
1614620170000|2021-03-01 17:36:10|4985.8|4979.8|4986.2|4980.2|4986.2|4980.2|4985.8|4979.8|2
1614620180000|2021-03-01 17:36:20|4985.7|4979.7|4984.7|4978.7|4985.7|4979.7|4984.3|4978.3|51
1614620190000|2021-03-01 17:36:30|4984.3|4978.3|4984.2|4978.2|4984.3|4978.3|4984.2|4978.2|0
1614620200000|2021-03-01 17:36:40|||||||||2
1614620210000|2021-03-01 17:36:50|4984.1|4978.1|4982.7|4976.7|4984.1|4978.1|4982.7|4976.7|7
1614620220000|2021-03-01 17:37:00|4982.3|4976.3|4981.2|4975.2|4982.3|4976.3|4981.2|4975.2|16
1614620230000|2021-03-01 17:37:10|||||||||1
1614620250000|2021-03-01 17:37:30|4978.2|4972.2|4978.2|4972.2|4978.2|4972.2|4978.2|4972.2|6
1614620260000|2021-03-01 17:37:40|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|2
1614620270000|2021-03-01 17:37:50|4975.2|4969.2|4972.2|4966.2|4975.2|4969.2|4972.2|4966.2|42
1614620280000|2021-03-01 17:38:00|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|31
1614620290000|2021-03-01 17:38:10|4975.2|4969.2|4974.2|4968.2|4975.2|4969.2|4974.2|4968.2|7
1614620300000|2021-03-01 17:38:20|4975.2|4969.2|4975.2|4969.2|4975.2|4969.2|4975.2|4969.2|6
1614620310000|2021-03-01 17:38:30|||||||||3
1614620320000|2021-03-01 17:38:40|4975|4969|4975|4969|4975|4969|4975|4969|0
1614620330000|2021-03-01 17:38:50|||||||||1
1614620340000|2021-03-01 17:39:00|||||||||6
1614620350000|2021-03-01 17:39:10|4974.8|4968.8|4974.8|4968.8|4974.9|4968.9|4974.8|4968.8|1
1614620360000|2021-03-01 17:39:20|4973.8|4967.8|4972.8|4966.8|4973.8|4967.8|4972.8|4966.8|8
1614620370000|2021-03-01 17:39:30|4971.9|4965.9|4971.8|4965.8|4971.9|4965.9|4971.8|4965.8|6
1614620380000|2021-03-01 17:39:40|4971.9|4965.9|4972.3|4966.3|4972.4|4966.4|4971.9|4965.9|7
1614620390000|2021-03-01 17:39:50|||||||||2
1614620400000|2021-03-01 17:40:00|4972.7|4966.7|4972.8|4966.8|4972.8|4966.8|4972.7|4966.7|1
1614620410000|2021-03-01 17:40:10|4972.6|4966.6|4972.3|4966.3|4972.6|4966.6|4972.3|4966.3|3
1614620420000|2021-03-01 17:40:20|4972.4|4966.4|4972.8|4966.8|4972.8|4966.8|4972.4|4966.4|0
1614620440000|2021-03-01 17:40:40|4972.9|4966.9|4972.8|4966.8|4972.9|4966.9|4972.8|4966.8|1
1614620450000|2021-03-01 17:40:50|4972.9|4966.9|4973.3|4967.3|4973.3|4967.3|4972.8|4966.8|8
1614620460000|2021-03-01 17:41:00|4973.8|4967.8|4971.8|4965.8|4973.8|4967.8|4971.8|4965.8|26
1614620470000|2021-03-01 17:41:10|4970.8|4964.8|4971.3|4965.3|4971.3|4965.3|4970.8|4964.8|13
1614620480000|2021-03-01 17:41:20|4971.4|4965.4|4971.8|4965.8|4971.8|4965.8|4971.4|4965.4|4
1614620490000|2021-03-01 17:41:30|4970.8|4964.8|4968.8|4962.8|4970.8|4964.8|4968.8|4962.8|18
1614620500000|2021-03-01 17:41:40|4968.7|4962.7|4967.8|4961.8|4968.7|4962.7|4967.8|4961.8|9
1614620510000|2021-03-01 17:41:50|4967.9|4961.9|4967.8|4961.8|4968.3|4962.3|4967.8|4961.8|38
1614620520000|2021-03-01 17:42:00|||||||||3
1614620530000|2021-03-01 17:42:10|4968.8|4962.8|4968.9|4962.9|4968.9|4962.9|4968.4|4962.4|16
1614620540000|2021-03-01 17:42:20|4969.4|4963.4|4968.1|4962.1|4969.4|4963.4|4967.9|4961.9|19
1614620550000|2021-03-01 17:42:30|4968|4962|4967.1|4961.1|4968|4962|4967.1|4961.1|6
1614620560000|2021-03-01 17:42:40|4967|4961|4966.1|4960.1|4967|4961|4966.1|4960.1|11
1614620570000|2021-03-01 17:42:50|||||||||4
1614620580000|2021-03-01 17:43:00|4965.6|4959.6|4968|4962|4968|4962|4965.1|4959.1|34
1614620590000|2021-03-01 17:43:10|4967|4961|4965|4959|4967|4961|4965|4959|23
1614620610000|2021-03-01 17:43:30|||||||||1
1614620620000|2021-03-01 17:43:40|4965.1|4959.1|4964.6|4958.6|4965.1|4959.1|4964.6|4958.6|18
1614620630000|2021-03-01 17:43:50|4965|4959|4964|4958|4965|4959|4964|4958|10
1614620640000|2021-03-01 17:44:00|4964.6|4958.6|4965|4959|4965|4959|4964.6|4958.6|29
1614620650000|2021-03-01 17:44:10|4964.9|4958.9|4964.1|4958.1|4964.9|4958.9|4964.1|4958.1|1
1614620660000|2021-03-01 17:44:20|4964.6|4958.6|4965|4959|4965|4959|4964.1|4958.1|17
1614620670000|2021-03-01 17:44:30|4965.1|4959.1|4965.1|4959.1|4965.1|4959.1|4965|4959|0
1614620690000|2021-03-01 17:44:50|4964.6|4958.6|4964.6|4958.6|4964.6|4958.6|4964.6|4958.6|10
1614620700000|2021-03-01 17:45:00|4966.1|4960.1|4964|4958|4966.1|4960.1|4964|4958|7
1614620710000|2021-03-01 17:45:10|4963.1|4957.1|4963|4957|4963.1|4957.1|4963|4957|11
1614620720000|2021-03-01 17:45:20|||||||||2
1614620730000|2021-03-01 17:45:30|||||||||5
1614620740000|2021-03-01 17:45:40|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|3
1614620750000|2021-03-01 17:45:50|4964|4958|4963.1|4957.1|4964|4958|4963|4957|34
1614620760000|2021-03-01 17:46:00|||||||||11
1614620770000|2021-03-01 17:46:10|4963|4957|4963|4957|4963|4957|4963|4957|20
1614620790000|2021-03-01 17:46:30|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|4963|4957|1
1614620800000|2021-03-01 17:46:40|4963|4957|4963|4957|4963.1|4957.1|4963|4957|27
1614620810000|2021-03-01 17:46:50|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|10
1614620820000|2021-03-01 17:47:00|4963|4957|4963|4957|4963.1|4957.1|4963|4957|19
1614620830000|2021-03-01 17:47:10|4963.1|4957.1|4963|4957|4963.1|4957.1|4963|4957|42
1614620840000|2021-03-01 17:47:20|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|4963.1|4957.1|37
1614620850000|2021-03-01 17:47:30|4962.1|4956.1|4956.6|4950.6|4962.1|4956.1|4956|4950|35
1614620860000|2021-03-01 17:47:40|4956.7|4950.7|4958.1|4952.1|4958.1|4952.1|4956.7|4950.7|7
1614620870000|2021-03-01 17:47:50|4958|4952|4959.1|4953.1|4959.1|4953.1|4957.6|4951.6|17
1614620880000|2021-03-01 17:48:00|4958.1|4952.1|4957.1|4951.1|4958.6|4952.6|4957.1|4951.1|16
1614620890000|2021-03-01 17:48:10|4957.6|4951.6|4957.1|4951.1|4958.1|4952.1|4957.1|4951.1|9
1614620900000|2021-03-01 17:48:20|4956.9|4950.9|4956|4950|4956.9|4950.9|4956|4950|2
1614620910000|2021-03-01 17:48:30|4955.2|4949.2|4957|4951|4957.1|4951.1|4955.2|4949.2|23
1614620920000|2021-03-01 17:48:40|4957.1|4951.1|4958.1|4952.1|4958.1|4952.1|4957|4951|13
1614620930000|2021-03-01 17:48:50|4958|4952|4958|4952|4958|4952|4958|4952|15
1614620940000|2021-03-01 17:49:00|4960|4954|4959|4953|4960|4954|4959|4953|29
1614620950000|2021-03-01 17:49:10|4958.6|4952.6|4958|4952|4959|4953|4958|4952|8
1614620960000|2021-03-01 17:49:20|4958.5|4952.5|4958|4952|4958.5|4952.5|4958|4952|88
1614620970000|2021-03-01 17:49:30|4958.5|4952.5|4958|4952|4958.5|4952.5|4958|4952|44
1614620980000|2021-03-01 17:49:40|||||||||12
1614620990000|2021-03-01 17:49:50|4957.5|4951.5|4955|4949|4957.5|4951.5|4955|4949|39
1614621000000|2021-03-01 17:50:00|4955.2|4949.2|4955|4949|4956|4950|4955|4949|10
1614621010000|2021-03-01 17:50:10|||||||||1
1614621020000|2021-03-01 17:50:20|4955.1|4949.1|4955.1|4949.1|4955.1|4949.1|4955|4949|3
1614621030000|2021-03-01 17:50:30|4956|4950|4956|4950|4956|4950|4956|4950|16
1614621040000|2021-03-01 17:50:40|4955.6|4949.6|4955|4949|4956|4950|4955|4949|15
1614621050000|2021-03-01 17:50:50|4954.5|4948.5|4954.5|4948.5|4955|4949|4954.2|4948.2|9
1614621060000|2021-03-01 17:51:00|4955|4949|4954.5|4948.5|4955|4949|4954|4948|22
1614621070000|2021-03-01 17:51:10|4954.1|4948.1|4956|4950|4956|4950|4954|4948|29
1614621080000|2021-03-01 17:51:20|4955.5|4949.5|4956|4950|4956|4950|4955|4949|6
1614621090000|2021-03-01 17:51:30|4955.2|4949.2|4956|4950|4956|4950|4955.2|4949.2|15
1614621100000|2021-03-01 17:51:40|4956.1|4950.1|4956.6|4950.6|4957|4951|4956.1|4950.1|44
1614621110000|2021-03-01 17:51:50|4956.7|4950.7|4957|4951|4958|4952|4956.7|4950.7|13
1614621120000|2021-03-01 17:52:00|4956.6|4950.6|4955|4949|4957|4951|4955|4949|9
1614621130000|2021-03-01 17:52:10|4954|4948|4954|4948|4954|4948|4954|4948|33
1614621140000|2021-03-01 17:52:20|4954.5|4948.5|4954|4948|4954.6|4948.6|4954|4948|15
1614621150000|2021-03-01 17:52:30|4954.1|4948.1|4953.5|4947.5|4954.1|4948.1|4953.1|4947.1|28
1614621160000|2021-03-01 17:52:40|4953.6|4947.6|4953.1|4947.1|4954|4948|4953.1|4947.1|6
1614621170000|2021-03-01 17:52:50|4953.6|4947.6|4958.6|4952.6|4958.6|4952.6|4953.6|4947.6|15
1614621180000|2021-03-01 17:53:00|4958|4952|4955|4949|4958.6|4952.6|4955|4949|19
1614621190000|2021-03-01 17:53:10|4954|4948|4954|4948|4954|4948|4954|4948|20
1614621200000|2021-03-01 17:53:20|4953|4947|4953.6|4947.6|4953.6|4947.6|4953|4947|6
1614621210000|2021-03-01 17:53:30|4953|4947|4953|4947|4953|4947|4953|4947|0
1614621220000|2021-03-01 17:53:40|4954|4948|4955|4949|4955|4949|4954|4948|25
1614621230000|2021-03-01 17:53:50|4955.1|4949.1|4954.6|4948.6|4955.1|4949.1|4954.3|4948.3|9
1614621240000|2021-03-01 17:54:00|4954.1|4948.1|4955|4949|4955|4949|4954.1|4948.1|28
1614621250000|2021-03-01 17:54:10|4954.1|4948.1|4953|4947|4954.6|4948.6|4953|4947|33
1614621260000|2021-03-01 17:54:20|4953.1|4947.1|4952.6|4946.6|4954.1|4948.1|4952.6|4946.6|27
1614621270000|2021-03-01 17:54:30|4952.2|4946.2|4950.1|4944.1|4952.2|4946.2|4950.1|4944.1|14
1614621280000|2021-03-01 17:54:40|4951.1|4945.1|4955|4949|4956|4950|4950.1|4944.1|19
1614621290000|2021-03-01 17:54:50|4955.6|4949.6|4954.6|4948.6|4955.6|4949.6|4954.6|4948.6|12
1614621300000|2021-03-01 17:55:00|4954.2|4948.2|4953.1|4947.1|4954.2|4948.2|4953.1|4947.1|16
1614621310000|2021-03-01 17:55:10|||||||||13
1614621320000|2021-03-01 17:55:20|4953.6|4947.6|4954.1|4948.1|4954.1|4948.1|4953.6|4947.6|10
1614621330000|2021-03-01 17:55:30|4954|4948|4954|4948|4954|4948|4954|4948|1
1614621340000|2021-03-01 17:55:40|||||||||1
1614621350000|2021-03-01 17:55:50|4954.1|4948.1|4955.1|4949.1|4955.1|4949.1|4954.1|4948.1|7
1614621360000|2021-03-01 17:56:00|4955|4949|4952|4946|4955|4949|4952|4946|20
1614621370000|2021-03-01 17:56:10|4953|4947|4953.1|4947.1|4953.1|4947.1|4953|4947|43
1614621380000|2021-03-01 17:56:20|4954|4948|4954.1|4948.1|4954.1|4948.1|4954|4948|1
1614621390000|2021-03-01 17:56:30|4953|4947|4953|4947|4953|4947|4953|4947|13
1614621400000|2021-03-01 17:56:40|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952|4946|3
1614621420000|2021-03-01 17:57:00|4952.5|4946.5|4951|4945|4952.5|4946.5|4951|4945|20
1614621430000|2021-03-01 17:57:10|4950.9|4944.9|4952|4946|4952|4946|4950|4944|5
1614621440000|2021-03-01 17:57:20|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|0
1614621450000|2021-03-01 17:57:30|4952|4946|4954.4|4948.4|4954.4|4948.4|4952|4946|3
1614621460000|2021-03-01 17:57:40|4954.9|4948.9|4954.9|4948.9|4954.9|4948.9|4954.9|4948.9|4
1614621470000|2021-03-01 17:57:50|4954.5|4948.5|4953.9|4947.9|4954.5|4948.5|4953.9|4947.9|2
1614621480000|2021-03-01 17:58:00|||||||||4
1614621490000|2021-03-01 17:58:10|4954.5|4948.5|4954.4|4948.4|4954.5|4948.5|4954.4|4948.4|5
1614621500000|2021-03-01 17:58:20|4954.9|4948.9|4953.9|4947.9|4954.9|4948.9|4953.9|4947.9|2
1614621510000|2021-03-01 17:58:30|||||||||1
1614621520000|2021-03-01 17:58:40|4953.5|4947.5|4953.5|4947.5|4953.5|4947.5|4953.5|4947.5|6
1614621530000|2021-03-01 17:58:50|4953.9|4947.9|4954.4|4948.4|4954.5|4948.5|4953.9|4947.9|6
1614621540000|2021-03-01 17:59:00|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|1
1614621550000|2021-03-01 17:59:10|||||||||1
1614621560000|2021-03-01 17:59:20|||||||||1
1614621570000|2021-03-01 17:59:30|||||||||1
1614621580000|2021-03-01 17:59:40|4954|4948|4954.9|4948.9|4955|4949|4954|4948|4
1614621590000|2021-03-01 17:59:50|||||||||2
1614621600000|2021-03-01 18:00:00|4955|4949|4955|4949|4956|4950|4954.6|4948.6|56
1614621610000|2021-03-01 18:00:10|4955.4|4949.4|4955|4949|4955.4|4949.4|4955|4949|25
1614621620000|2021-03-01 18:00:20|4954.9|4948.9|4954.5|4948.5|4954.9|4948.9|4954.5|4948.5|5
1614621630000|2021-03-01 18:00:30|4954.9|4948.9|4954|4948|4954.9|4948.9|4954|4948|2
1614621640000|2021-03-01 18:00:40|||||||||3
1614621650000|2021-03-01 18:00:50|4953.9|4947.9|4951.9|4945.9|4953.9|4947.9|4951.9|4945.9|1
1614621660000|2021-03-01 18:01:00|4952|4946|4952.5|4946.5|4952.5|4946.5|4952|4946|4
1614621670000|2021-03-01 18:01:10|4952.6|4946.6|4953|4947|4953|4947|4952.6|4946.6|0
1614621680000|2021-03-01 18:01:20|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|0
1614621690000|2021-03-01 18:01:30|||||||||1
1614621700000|2021-03-01 18:01:40|4952.5|4946.5|4952.5|4946.5|4952.5|4946.5|4952.4|4946.4|2
1614621710000|2021-03-01 18:01:50|4952.4|4946.4|4950|4944|4952.4|4946.4|4950|4944|9
1614621720000|2021-03-01 18:02:00|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|51
1614621730000|2021-03-01 18:02:10|4950|4944|4951|4945|4951.5|4945.5|4950|4944|15
1614621740000|2021-03-01 18:02:20|4950.9|4944.9|4950|4944|4950.9|4944.9|4950|4944|5
1614621750000|2021-03-01 18:02:30|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4
1614621760000|2021-03-01 18:02:40|4950|4944|4949.9|4943.9|4950|4944|4949.9|4943.9|1
1614621770000|2021-03-01 18:02:50|4948.5|4942.5|4948.5|4942.5|4948.5|4942.5|4948.5|4942.5|5
1614621780000|2021-03-01 18:03:00|4948.1|4942.1|4948.5|4942.5|4948.5|4942.5|4948.1|4942.1|1
1614621800000|2021-03-01 18:03:20|4948.9|4942.9|4948.5|4942.5|4948.9|4942.9|4948.5|4942.5|1
1614621810000|2021-03-01 18:03:30|4948.9|4942.9|4949.9|4943.9|4950|4944|4948.9|4942.9|9
1614621820000|2021-03-01 18:03:40|4950|4944|4951.9|4945.9|4952|4946|4950|4944|4
1614621830000|2021-03-01 18:03:50|||||||||2
1614621840000|2021-03-01 18:04:00|4952.9|4946.9|4952.5|4946.5|4953|4947|4952.5|4946.5|30
1614621850000|2021-03-01 18:04:10|4952.1|4946.1|4952.5|4946.5|4952.8|4946.8|4951.9|4945.9|2
1614621860000|2021-03-01 18:04:20|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4
1614621870000|2021-03-01 18:04:30|4953|4947|4953|4947|4953|4947|4952.9|4946.9|1
1614621880000|2021-03-01 18:04:40|4953.1|4947.1|4953.4|4947.4|4953.4|4947.4|4953|4947|23
1614621890000|2021-03-01 18:04:50|4952.9|4946.9|4952.9|4946.9|4953|4947|4952.9|4946.9|3
1614621900000|2021-03-01 18:05:00|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|12
1614621910000|2021-03-01 18:05:10|||||||||2
1614621920000|2021-03-01 18:05:20|4952|4946|4952|4946|4952|4946|4952|4946|10
1614621930000|2021-03-01 18:05:30|4952.4|4946.4|4952|4946|4952.9|4946.9|4952|4946|23
1614621940000|2021-03-01 18:05:40|4951.9|4945.9|4952.3|4946.3|4952.4|4946.4|4951.9|4945.9|13
1614621960000|2021-03-01 18:06:00|4951.4|4945.4|4951.4|4945.4|4951.4|4945.4|4951.4|4945.4|20
1614621970000|2021-03-01 18:06:10|||||||||1
1614621980000|2021-03-01 18:06:20|||||||||1
1614621990000|2021-03-01 18:06:30|4951.1|4945.1|4951.5|4945.5|4951.5|4945.5|4951.1|4945.1|5
1614622000000|2021-03-01 18:06:40|4951.4|4945.4|4950|4944|4951.4|4945.4|4950|4944|19
1614622010000|2021-03-01 18:06:50|4950.1|4944.1|4950.5|4944.5|4950.5|4944.5|4950.1|4944.1|6
1614622020000|2021-03-01 18:07:00|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|3
1614622030000|2021-03-01 18:07:10|4951|4945|4951.9|4945.9|4952|4946|4951|4945|2
1614622040000|2021-03-01 18:07:20|||||||||14
1614622050000|2021-03-01 18:07:30|4951.5|4945.5|4951.9|4945.9|4951.9|4945.9|4951.5|4945.5|1
1614622060000|2021-03-01 18:07:40|||||||||2
1614622070000|2021-03-01 18:07:50|||||||||2
1614622080000|2021-03-01 18:08:00|4952|4946|4952|4946|4952|4946|4951.9|4945.9|3
1614622090000|2021-03-01 18:08:10|4951|4945|4951|4945|4951|4945|4951|4945|4
1614622100000|2021-03-01 18:08:20|4950.9|4944.9|4949.9|4943.9|4950.9|4944.9|4949.9|4943.9|1
1614622110000|2021-03-01 18:08:30|4949.5|4943.5|4949.5|4943.5|4949.5|4943.5|4949.5|4943.5|10
1614622120000|2021-03-01 18:08:40|4949.4|4943.4|4948.9|4942.9|4949.4|4943.4|4948.9|4942.9|0
1614622130000|2021-03-01 18:08:50|4949|4943|4949.5|4943.5|4949.5|4943.5|4949|4943|1
1614622140000|2021-03-01 18:09:00|4949.4|4943.4|4948.9|4942.9|4949.4|4943.4|4948.9|4942.9|2
1614622150000|2021-03-01 18:09:10|||||||||1
1614622160000|2021-03-01 18:09:20|||||||||1
1614622180000|2021-03-01 18:09:40|4949|4943|4948.9|4942.9|4949|4943|4948.9|4942.9|11
1614622190000|2021-03-01 18:09:50|4949|4943|4948.9|4942.9|4949|4943|4948.9|4942.9|10
1614622200000|2021-03-01 18:10:00|4948.5|4942.5|4948.5|4942.5|4948.5|4942.5|4948|4942|24
1614622210000|2021-03-01 18:10:10|4948.4|4942.4|4946.9|4940.9|4948.4|4942.4|4946.9|4940.9|44
1614622220000|2021-03-01 18:10:20|4947|4941|4946.4|4940.4|4947|4941|4945.9|4939.9|41
1614622230000|2021-03-01 18:10:30|4946.5|4940.5|4947.5|4941.5|4947.5|4941.5|4946.5|4940.5|6
1614622240000|2021-03-01 18:10:40|4947.1|4941.1|4948|4942|4948|4942|4947.1|4941.1|1
1614622250000|2021-03-01 18:10:50|4949.1|4943.1|4949|4943|4949.1|4943.1|4949|4943|6
1614622260000|2021-03-01 18:11:00|||||||||2
1614622280000|2021-03-01 18:11:20|4948|4942|4948|4942|4948|4942|4948|4942|6
1614622290000|2021-03-01 18:11:30|4948.1|4942.1|4949|4943|4949|4943|4948.1|4942.1|6
1614622300000|2021-03-01 18:11:40|4951|4945|4949.5|4943.5|4951|4945|4949|4943|68
1614622310000|2021-03-01 18:11:50|4949.4|4943.4|4949|4943|4949.4|4943.4|4949|4943|2
1614622320000|2021-03-01 18:12:00|4948.9|4942.9|4948|4942|4948.9|4942.9|4948|4942|19
1614622330000|2021-03-01 18:12:10|4949|4943|4948.5|4942.5|4949|4943|4948.5|4942.5|2
1614622360000|2021-03-01 18:12:40|4948.1|4942.1|4947|4941|4948.1|4942.1|4947|4941|6
1614622370000|2021-03-01 18:12:50|4946.8|4940.8|4946.5|4940.5|4947|4941|4946.5|4940.5|10
1614622380000|2021-03-01 18:13:00|4946.6|4940.6|4947|4941|4947|4941|4946.6|4940.6|8
1614622400000|2021-03-01 18:13:20|||||||||9
1614622410000|2021-03-01 18:13:30|||||||||2
1614622420000|2021-03-01 18:13:40|4946.6|4940.6|4946|4940|4946.6|4940.6|4946|4940|4
1614622430000|2021-03-01 18:13:50|4947|4941|4947|4941|4947|4941|4947|4941|12
1614622440000|2021-03-01 18:14:00|4946.9|4940.9|4946|4940|4946.9|4940.9|4946|4940|7
1614622450000|2021-03-01 18:14:10|4946.5|4940.5|4946|4940|4946.9|4940.9|4946|4940|12
1614622470000|2021-03-01 18:14:30|||||||||2
1614622480000|2021-03-01 18:14:40|||||||||4
1614622490000|2021-03-01 18:14:50|4947.5|4941.5|4948|4942|4948|4942|4947.5|4941.5|23
1614622500000|2021-03-01 18:15:00|4947|4941|4947|4941|4947|4941|4946|4940|42
1614622510000|2021-03-01 18:15:10|4946|4940|4946|4940|4946.5|4940.5|4946|4940|17
1614622520000|2021-03-01 18:15:20|4946.5|4940.5|4947|4941|4947|4941|4946.5|4940.5|19
1614622530000|2021-03-01 18:15:30|4947.5|4941.5|4947|4941|4947.5|4941.5|4947|4941|6
1614622540000|2021-03-01 18:15:40|4947.5|4941.5|4947|4941|4947.5|4941.5|4947|4941|10
1614622550000|2021-03-01 18:15:50|||||||||2
1614622580000|2021-03-01 18:16:20|4947.5|4941.5|4947.5|4941.5|4948|4942|4947.5|4941.5|36
1614622590000|2021-03-01 18:16:30|4947.6|4941.6|4950|4944|4950|4944|4947.6|4941.6|16
1614622600000|2021-03-01 18:16:40|||||||||3
1614622610000|2021-03-01 18:16:50|4950.5|4944.5|4950.5|4944.5|4950.5|4944.5|4950.5|4944.5|7
1614622620000|2021-03-01 18:17:00|4950.6|4944.6|4951|4945|4951|4945|4950.6|4944.6|1
1614622630000|2021-03-01 18:17:10|4950.5|4944.5|4950.5|4944.5|4951|4945|4950.5|4944.5|7
1614622640000|2021-03-01 18:17:20|4950.4|4944.4|4947|4941|4951|4945|4947|4941|33
1614622650000|2021-03-01 18:17:30|4947.1|4941.1|4947.5|4941.5|4947.5|4941.5|4947|4941|5
1614622660000|2021-03-01 18:17:40|4947.9|4941.9|4947.9|4941.9|4948|4942|4947.9|4941.9|1
1614622670000|2021-03-01 18:17:50|4948.4|4942.4|4948.4|4942.4|4948.4|4942.4|4948.4|4942.4|11
1614622680000|2021-03-01 18:18:00|4948.3|4942.3|4948.4|4942.4|4948.4|4942.4|4948.3|4942.3|1
1614622690000|2021-03-01 18:18:10|4948|4942|4949.9|4943.9|4949.9|4943.9|4948|4942|16
1614622700000|2021-03-01 18:18:20|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|6
1614622710000|2021-03-01 18:18:30|4952.4|4946.4|4951.9|4945.9|4952.4|4946.4|4951.9|4945.9|2
1614622720000|2021-03-01 18:18:40|||||||||1
1614622730000|2021-03-01 18:18:50|4952.4|4946.4|4952.4|4946.4|4952.4|4946.4|4952.4|4946.4|10
1614622740000|2021-03-01 18:19:00|4952.3|4946.3|4951.9|4945.9|4952.3|4946.3|4951.9|4945.9|0
1614622750000|2021-03-01 18:19:10|||||||||1
1614622760000|2021-03-01 18:19:20|||||||||2
1614622770000|2021-03-01 18:19:30|4951.8|4945.8|4950.9|4944.9|4951.8|4945.8|4950.9|4944.9|11
1614622780000|2021-03-01 18:19:40|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|4
1614622790000|2021-03-01 18:19:50|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|2
1614622800000|2021-03-01 18:20:00|4949.4|4943.4|4947.9|4941.9|4949.4|4943.4|4947.9|4941.9|30
1614622810000|2021-03-01 18:20:10|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|5
1614622820000|2021-03-01 18:20:20|4947.9|4941.9|4948.4|4942.4|4948.4|4942.4|4947.9|4941.9|7
1614622830000|2021-03-01 18:20:30|4948.3|4942.3|4947.4|4941.4|4948.3|4942.3|4946.9|4940.9|8
1614622840000|2021-03-01 18:20:40|4947.5|4941.5|4948.9|4942.9|4948.9|4942.9|4947.5|4941.5|9
1614622850000|2021-03-01 18:20:50|4948.1|4942.1|4947.5|4941.5|4948.1|4942.1|4947.5|4941.5|8
1614622860000|2021-03-01 18:21:00|4947.9|4941.9|4947.9|4941.9|4948.9|4942.9|4947.9|4941.9|6
1614622870000|2021-03-01 18:21:10|||||||||12
1614622880000|2021-03-01 18:21:20|4948.9|4942.9|4947.9|4941.9|4948.9|4942.9|4947.9|4941.9|8
1614622900000|2021-03-01 18:21:40|4948|4942|4949.5|4943.5|4949.5|4943.5|4948|4942|7
1614622910000|2021-03-01 18:21:50|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.4|4943.4|3
1614622920000|2021-03-01 18:22:00|4949.5|4943.5|4949.4|4943.4|4949.5|4943.5|4949.4|4943.4|4
1614622930000|2021-03-01 18:22:10|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|2
1614622940000|2021-03-01 18:22:20|4949|4943|4949|4943|4949|4943|4949|4943|2
1614622950000|2021-03-01 18:22:30|4949.1|4943.1|4949.9|4943.9|4950|4944|4949.1|4943.1|3
1614622960000|2021-03-01 18:22:40|4950|4944|4950.9|4944.9|4951|4945|4949.9|4943.9|8
1614622980000|2021-03-01 18:23:00|4950.5|4944.5|4950.9|4944.9|4950.9|4944.9|4950.5|4944.5|9
1614622990000|2021-03-01 18:23:10|4950.5|4944.5|4950|4944|4950.9|4944.9|4950|4944|4
1614623010000|2021-03-01 18:23:30|4949.9|4943.9|4948.9|4942.9|4950|4944|4948.9|4942.9|17
1614623020000|2021-03-01 18:23:40|4948|4942|4948|4942|4948|4942|4948|4942|2
1614623030000|2021-03-01 18:23:50|4948.4|4942.4|4948.9|4942.9|4948.9|4942.9|4948.4|4942.4|6
1614623040000|2021-03-01 18:24:00|4948.5|4942.5|4948.9|4942.9|4948.9|4942.9|4948.5|4942.5|3
1614623050000|2021-03-01 18:24:10|4949|4943|4949.9|4943.9|4949.9|4943.9|4949|4943|8
1614623060000|2021-03-01 18:24:20|||||||||3
1614623070000|2021-03-01 18:24:30|4950|4944|4949.9|4943.9|4950|4944|4949.9|4943.9|2
1614623080000|2021-03-01 18:24:40|4950|4944|4950|4944|4950|4944|4950|4944|1
1614623090000|2021-03-01 18:24:50|4949.9|4943.9|4949.5|4943.5|4949.9|4943.9|4948.9|4942.9|18
1614623100000|2021-03-01 18:25:00|4949.9|4943.9|4947.9|4941.9|4949.9|4943.9|4947.9|4941.9|22
1614623120000|2021-03-01 18:25:20|4948|4942|4949|4943|4949|4943|4948|4942|10
1614623130000|2021-03-01 18:25:30|4949.1|4943.1|4951.9|4945.9|4951.9|4945.9|4949.1|4943.1|22
1614623150000|2021-03-01 18:25:50|4951.1|4945.1|4950.9|4944.9|4951.1|4945.1|4950.9|4944.9|12
1614623160000|2021-03-01 18:26:00|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|29
1614623170000|2021-03-01 18:26:10|||||||||1
1614623180000|2021-03-01 18:26:20|||||||||3
1614623190000|2021-03-01 18:26:30|4950.1|4944.1|4950.9|4944.9|4951.1|4945.1|4950.1|4944.1|11
1614623200000|2021-03-01 18:26:40|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|41
1614623210000|2021-03-01 18:26:50|||||||||2
1614623220000|2021-03-01 18:27:00|4950.9|4944.9|4949.9|4943.9|4950.9|4944.9|4949.9|4943.9|4
1614623230000|2021-03-01 18:27:10|||||||||4
1614623240000|2021-03-01 18:27:20|4950.1|4944.1|4951.9|4945.9|4951.9|4945.9|4950.1|4944.1|6
1614623250000|2021-03-01 18:27:30|4952.5|4946.5|4952.9|4946.9|4952.9|4946.9|4952.4|4946.4|8
1614623260000|2021-03-01 18:27:40|4952.5|4946.5|4952.9|4946.9|4952.9|4946.9|4952.5|4946.5|12
1614623280000|2021-03-01 18:28:00|4952.5|4946.5|4952.9|4946.9|4952.9|4946.9|4952.5|4946.5|5
1614623290000|2021-03-01 18:28:10|||||||||1
1614623300000|2021-03-01 18:28:20|4953.9|4947.9|4953.9|4947.9|4954|4948|4953.9|4947.9|2
1614623310000|2021-03-01 18:28:30|4954|4948|4953.9|4947.9|4954|4948|4953.9|4947.9|0
1614623320000|2021-03-01 18:28:40|4954|4948|4953.9|4947.9|4954|4948|4953.9|4947.9|1
1614623330000|2021-03-01 18:28:50|4954|4948|4953.9|4947.9|4954|4948|4953.9|4947.9|11
1614623350000|2021-03-01 18:29:10|||||||||2
1614623360000|2021-03-01 18:29:20|4954|4948|4954|4948|4954|4948|4953.9|4947.9|0
1614623370000|2021-03-01 18:29:30|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|2
1614623380000|2021-03-01 18:29:40|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|4951|4945|67
1614623400000|2021-03-01 18:30:00|4951|4945|4950.9|4944.9|4951|4945|4950.9|4944.9|11
1614623410000|2021-03-01 18:30:10|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|7
1614623420000|2021-03-01 18:30:20|4950.5|4944.5|4949.9|4943.9|4950.5|4944.5|4949.9|4943.9|24
1614623430000|2021-03-01 18:30:30|||||||||34
1614623440000|2021-03-01 18:30:40|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|7
1614623450000|2021-03-01 18:30:50|4949.9|4943.9|4950.9|4944.9|4950.9|4944.9|4949.9|4943.9|10
1614623460000|2021-03-01 18:31:00|4950.5|4944.5|4949.9|4943.9|4950.9|4944.9|4949.9|4943.9|9
1614623470000|2021-03-01 18:31:10|4949.5|4943.5|4949|4943|4949.5|4943.5|4949|4943|15
1614623490000|2021-03-01 18:31:30|4948.8|4942.8|4947.9|4941.9|4948.8|4942.8|4947.9|4941.9|6
1614623500000|2021-03-01 18:31:40|4947|4941|4947.9|4941.9|4947.9|4941.9|4947|4941|16
1614623520000|2021-03-01 18:32:00|||||||||2
1614623530000|2021-03-01 18:32:10|||||||||1
1614623550000|2021-03-01 18:32:30|4947|4941|4946.9|4940.9|4947|4941|4946.9|4940.9|1
1614623560000|2021-03-01 18:32:40|4946.5|4940.5|4946.9|4940.9|4946.9|4940.9|4946.1|4940.1|9
1614623570000|2021-03-01 18:32:50|4946.5|4940.5|4949.4|4943.4|4949.5|4943.5|4946.5|4940.5|12
1614623580000|2021-03-01 18:33:00|4948.9|4942.9|4948.9|4942.9|4949.5|4943.5|4948.9|4942.9|3
1614623590000|2021-03-01 18:33:10|4947.9|4941.9|4948.9|4942.9|4948.9|4942.9|4947.9|4941.9|12
1614623610000|2021-03-01 18:33:30|4948.5|4942.5|4950.9|4944.9|4950.9|4944.9|4948.4|4942.4|24
1614623620000|2021-03-01 18:33:40|4951.4|4945.4|4951.4|4945.4|4951.8|4945.8|4950.9|4944.9|10
1614623630000|2021-03-01 18:33:50|4951.8|4945.8|4950.9|4944.9|4951.9|4945.9|4949.9|4943.9|43
1614623640000|2021-03-01 18:34:00|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|4951.9|4945.9|9
1614623650000|2021-03-01 18:34:10|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|23
1614623660000|2021-03-01 18:34:20|4951.7|4945.7|4951.9|4945.9|4951.9|4945.9|4951.7|4945.7|11
1614623670000|2021-03-01 18:34:30|4951.4|4945.4|4951.9|4945.9|4951.9|4945.9|4950.9|4944.9|8
1614623680000|2021-03-01 18:34:40|4952.9|4946.9|4952.4|4946.4|4952.9|4946.9|4952.4|4946.4|12
1614623690000|2021-03-01 18:34:50|4952.3|4946.3|4951.9|4945.9|4952.3|4946.3|4951.9|4945.9|2
1614623700000|2021-03-01 18:35:00|4951.1|4945.1|4952.3|4946.3|4952.9|4946.9|4948.9|4942.9|32
1614623710000|2021-03-01 18:35:10|4951.9|4945.9|4950.9|4944.9|4951.9|4945.9|4950.9|4944.9|14
1614623720000|2021-03-01 18:35:20|4951.7|4945.7|4952.9|4946.9|4952.9|4946.9|4951.7|4945.7|17
1614623730000|2021-03-01 18:35:30|4952.5|4946.5|4951.9|4945.9|4952.5|4946.5|4951.9|4945.9|11
1614623740000|2021-03-01 18:35:40|4951.5|4945.5|4951.4|4945.4|4951.5|4945.5|4951.4|4945.4|2
1614623750000|2021-03-01 18:35:50|4951|4945|4950.9|4944.9|4951|4945|4950.9|4944.9|1
1614623760000|2021-03-01 18:36:00|||||||||1
1614623770000|2021-03-01 18:36:10|||||||||1
1614623780000|2021-03-01 18:36:20|4947.4|4941.4|4952.4|4946.4|4952.9|4946.9|4947.3|4941.3|119
1614623790000|2021-03-01 18:36:30|4952.3|4946.3|4952.4|4946.4|4952.9|4946.9|4952.3|4946.3|5
1614623800000|2021-03-01 18:36:40|4952|4946|4951.9|4945.9|4952|4946|4951.9|4945.9|0
1614623810000|2021-03-01 18:36:50|||||||||1
1614623820000|2021-03-01 18:37:00|4951.7|4945.7|4949.4|4943.4|4951.7|4945.7|4949.4|4943.4|3
1614623830000|2021-03-01 18:37:10|4949.5|4943.5|4950.9|4944.9|4950.9|4944.9|4949.5|4943.5|10
1614623840000|2021-03-01 18:37:20|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|4949.9|4943.9|2
1614623850000|2021-03-01 18:37:30|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|2
1614623870000|2021-03-01 18:37:50|||||||||2
1614623880000|2021-03-01 18:38:00|||||||||7
1614623890000|2021-03-01 18:38:10|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|8
1614623900000|2021-03-01 18:38:20|4947.3|4941.3|4947.4|4941.4|4947.4|4941.4|4946.9|4940.9|4
1614623910000|2021-03-01 18:38:30|4947|4941|4947.9|4941.9|4947.9|4941.9|4946.9|4940.9|2
1614623920000|2021-03-01 18:38:40|4948.4|4942.4|4948.4|4942.4|4948.4|4942.4|4948.4|4942.4|6
1614623940000|2021-03-01 18:39:00|4948.8|4942.8|4951.4|4945.4|4951.9|4945.9|4948.8|4942.8|10
1614623950000|2021-03-01 18:39:10|4951|4945|4950.9|4944.9|4951|4945|4950.9|4944.9|0
1614623960000|2021-03-01 18:39:20|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|2
1614623970000|2021-03-01 18:39:30|4950.8|4944.8|4950.9|4944.9|4950.9|4944.9|4950.4|4944.4|0
1614623980000|2021-03-01 18:39:40|4951.4|4945.4|4950.9|4944.9|4951.4|4945.4|4950.9|4944.9|3
1614623990000|2021-03-01 18:39:50|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|4950.4|4944.4|5
1614624000000|2021-03-01 18:40:00|4950.8|4944.8|4950.9|4944.9|4950.9|4944.9|4950.4|4944.4|12
1614624010000|2021-03-01 18:40:10|4950.4|4944.4|4949.9|4943.9|4950.4|4944.4|4949.9|4943.9|3
1614624020000|2021-03-01 18:40:20|4950.4|4944.4|4949.9|4943.9|4950.4|4944.4|4949.9|4943.9|9
1614624030000|2021-03-01 18:40:30|||||||||3
1614624040000|2021-03-01 18:40:40|||||||||9
1614624050000|2021-03-01 18:40:50|4949.4|4943.4|4948.9|4942.9|4949.4|4943.4|4948.9|4942.9|5
1614624060000|2021-03-01 18:41:00|4949.4|4943.4|4949.9|4943.9|4949.9|4943.9|4949|4943|9
1614624070000|2021-03-01 18:41:10|4949.4|4943.4|4948.9|4942.9|4949.9|4943.9|4948.9|4942.9|9
1614624080000|2021-03-01 18:41:20|4948.7|4942.7|4948.9|4942.9|4948.9|4942.9|4948.4|4942.4|2
1614624090000|2021-03-01 18:41:30|4948.5|4942.5|4948.9|4942.9|4948.9|4942.9|4948|4942|1
1614624100000|2021-03-01 18:41:40|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|2
1614624110000|2021-03-01 18:41:50|4948.4|4942.4|4947.9|4941.9|4948.4|4942.4|4947.9|4941.9|7
1614624120000|2021-03-01 18:42:00|4948|4942|4948.9|4942.9|4948.9|4942.9|4948|4942|9
1614624130000|2021-03-01 18:42:10|4948.8|4942.8|4948.4|4942.4|4948.8|4942.8|4948.4|4942.4|8
1614624140000|2021-03-01 18:42:20|4948.3|4942.3|4947.9|4941.9|4948.3|4942.3|4947.9|4941.9|6
1614624150000|2021-03-01 18:42:30|4947.7|4941.7|4946.9|4940.9|4947.7|4941.7|4946.4|4940.4|4
1614624160000|2021-03-01 18:42:40|||||||||10
1614624180000|2021-03-01 18:43:00|4946.5|4940.5|4945.9|4939.9|4946.5|4940.5|4945.9|4939.9|33
1614624200000|2021-03-01 18:43:20|4946|4940|4946.9|4940.9|4946.9|4940.9|4946|4940|20
1614624210000|2021-03-01 18:43:30|4947.4|4941.4|4947.9|4941.9|4948|4942|4947.4|4941.4|11
1614624230000|2021-03-01 18:43:50|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|4948.9|4942.9|30
1614624240000|2021-03-01 18:44:00|4949.4|4943.4|4947.9|4941.9|4949.4|4943.4|4947.9|4941.9|13
1614624260000|2021-03-01 18:44:20|4946.9|4940.9|4946.9|4940.9|4947.4|4941.4|4946.9|4940.9|7
1614624280000|2021-03-01 18:44:40|||||||||2
1614624290000|2021-03-01 18:44:50|||||||||14
1614624300000|2021-03-01 18:45:00|4947.9|4941.9|4946.9|4940.9|4947.9|4941.9|4946.9|4940.9|24
1614624310000|2021-03-01 18:45:10|4946.4|4940.4|4946.9|4940.9|4946.9|4940.9|4945.9|4939.9|13
1614624320000|2021-03-01 18:45:20|4946.4|4940.4|4946.9|4940.9|4947|4941|4946.4|4940.4|11
1614624330000|2021-03-01 18:45:30|4947|4941|4947.5|4941.5|4947.5|4941.5|4947|4941|14
1614624340000|2021-03-01 18:45:40|4947.1|4941.1|4946.9|4940.9|4947.1|4941.1|4946.5|4940.5|6
1614624350000|2021-03-01 18:45:50|||||||||6
1614624360000|2021-03-01 18:46:00|4947.9|4941.9|4947.3|4941.3|4947.9|4941.9|4947.3|4941.3|6
1614624370000|2021-03-01 18:46:10|4946.9|4940.9|4946.6|4940.6|4947|4941|4946|4940|37
1614624380000|2021-03-01 18:46:20|4946.1|4940.1|4947|4941|4947|4941|4946.1|4940.1|10
1614624390000|2021-03-01 18:46:30|4947.1|4941.1|4947|4941|4947.1|4941.1|4947|4941|10
1614624400000|2021-03-01 18:46:40|4946.6|4940.6|4946.6|4940.6|4947|4941|4946.5|4940.5|12
1614624410000|2021-03-01 18:46:50|4946.7|4940.7|4946.7|4940.7|4946.7|4940.7|4946.7|4940.7|8
1614624420000|2021-03-01 18:47:00|4946.8|4940.8|4948.2|4942.2|4948.2|4942.2|4946.2|4940.2|8
1614624430000|2021-03-01 18:47:10|4948.7|4942.7|4948.7|4942.7|4948.7|4942.7|4948.7|4942.7|13
1614624440000|2021-03-01 18:47:20|4948.6|4942.6|4948.2|4942.2|4948.6|4942.6|4948.2|4942.2|4
1614624450000|2021-03-01 18:47:30|4947.8|4941.8|4950.2|4944.2|4950.2|4944.2|4947.7|4941.7|66
1614624460000|2021-03-01 18:47:40|4949.2|4943.2|4949.2|4943.2|4949.4|4943.4|4949.2|4943.2|18
1614624470000|2021-03-01 18:47:50|4949.7|4943.7|4949.7|4943.7|4949.8|4943.8|4949.7|4943.7|10
1614624480000|2021-03-01 18:48:00|4949.8|4943.8|4948.2|4942.2|4949.8|4943.8|4948.2|4942.2|11
1614624490000|2021-03-01 18:48:10|||||||||4
1614624500000|2021-03-01 18:48:20|4948.7|4942.7|4949.2|4943.2|4949.2|4943.2|4948.7|4942.7|11
1614624510000|2021-03-01 18:48:30|||||||||3
1614624520000|2021-03-01 18:48:40|4950.2|4944.2|4949.7|4943.7|4950.2|4944.2|4949.7|4943.7|38
1614624530000|2021-03-01 18:48:50|4949.8|4943.8|4949.7|4943.7|4950.2|4944.2|4949.7|4943.7|11
1614624540000|2021-03-01 18:49:00|4949.8|4943.8|4950.2|4944.2|4950.2|4944.2|4949.8|4943.8|11
1614624550000|2021-03-01 18:49:10|4949.8|4943.8|4949.2|4943.2|4950|4944|4949.2|4943.2|13
1614624560000|2021-03-01 18:49:20|4949.7|4943.7|4950.2|4944.2|4950.2|4944.2|4949.2|4943.2|19
1614624570000|2021-03-01 18:49:30|4949.2|4943.2|4949.2|4943.2|4949.7|4943.7|4949.2|4943.2|5
1614624580000|2021-03-01 18:49:40|||||||||40
1614624590000|2021-03-01 18:49:50|||||||||5
1614624600000|2021-03-01 18:50:00|4950.2|4944.2|4949.2|4943.2|4950.2|4944.2|4949.2|4943.2|17
1614624610000|2021-03-01 18:50:10|||||||||6
1614624620000|2021-03-01 18:50:20|||||||||6
1614624630000|2021-03-01 18:50:30|||||||||5
1614624640000|2021-03-01 18:50:40|4948.2|4942.2|4947.2|4941.2|4948.2|4942.2|4947.2|4941.2|28
1614624650000|2021-03-01 18:50:50|4946.7|4940.7|4946.7|4940.7|4946.7|4940.7|4946.7|4940.7|9
1614624660000|2021-03-01 18:51:00|4946.3|4940.3|4946.2|4940.2|4946.3|4940.3|4946.2|4940.2|3
1614624670000|2021-03-01 18:51:10|||||||||8
1614624680000|2021-03-01 18:51:20|||||||||4
1614624690000|2021-03-01 18:51:30|||||||||17
1614624700000|2021-03-01 18:51:40|||||||||4
1614624710000|2021-03-01 18:51:50|||||||||10
1614624720000|2021-03-01 18:52:00|4945.2|4939.2|4942.7|4936.7|4945.2|4939.2|4942.2|4936.2|46
1614624730000|2021-03-01 18:52:10|4942.6|4936.6|4941.8|4935.8|4942.6|4936.6|4941.8|4935.8|24
1614624740000|2021-03-01 18:52:20|4942.2|4936.2|4942.3|4936.3|4943.2|4937.2|4941.8|4935.8|34
1614624750000|2021-03-01 18:52:30|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|4942.6|4936.6|8
1614624760000|2021-03-01 18:52:40|||||||||4
1614624770000|2021-03-01 18:52:50|4942.2|4936.2|4942.2|4936.2|4942.2|4936.2|4942.2|4936.2|28
1614624780000|2021-03-01 18:53:00|4942.1|4936.1|4942.2|4936.2|4942.2|4936.2|4941.3|4935.3|19
1614624790000|2021-03-01 18:53:10|4941.8|4935.8|4941.8|4935.8|4942.2|4936.2|4941.8|4935.8|9
1614624800000|2021-03-01 18:53:20|4941.7|4935.7|4941.3|4935.3|4941.7|4935.7|4941.3|4935.3|5
1614624810000|2021-03-01 18:53:30|4941.8|4935.8|4942.2|4936.2|4942.2|4936.2|4941.8|4935.8|8
1614624820000|2021-03-01 18:53:40|4941.8|4935.8|4937.1|4931.1|4942.2|4936.2|4937.1|4931.1|35
1614624830000|2021-03-01 18:53:50|4936.6|4930.6|4937.1|4931.1|4937.6|4931.6|4936.6|4930.6|12
1614624840000|2021-03-01 18:54:00|4938.1|4932.1|4941.1|4935.1|4941.1|4935.1|4937.6|4931.6|40
1614624850000|2021-03-01 18:54:10|4940.6|4934.6|4940.6|4934.6|4941.1|4935.1|4939.6|4933.6|30
1614624860000|2021-03-01 18:54:20|4941.1|4935.1|4941.6|4935.6|4941.6|4935.6|4940.6|4934.6|24
1614624870000|2021-03-01 18:54:30|4941.1|4935.1|4943.6|4937.6|4943.6|4937.6|4941|4935|39
1614624880000|2021-03-01 18:54:40|4943.5|4937.5|4942.6|4936.6|4943.5|4937.5|4942.1|4936.1|16
1614624890000|2021-03-01 18:54:50|4943.1|4937.1|4943.6|4937.6|4944.6|4938.6|4943|4937|41
1614624900000|2021-03-01 18:55:00|4944.1|4938.1|4944.1|4938.1|4944.5|4938.5|4943.6|4937.6|38
1614624910000|2021-03-01 18:55:10|4943.6|4937.6|4942.6|4936.6|4944.1|4938.1|4941.1|4935.1|31
1614624920000|2021-03-01 18:55:20|4941.6|4935.6|4941.6|4935.6|4941.6|4935.6|4941.6|4935.6|12
1614624930000|2021-03-01 18:55:30|4940.6|4934.6|4940.6|4934.6|4941.6|4935.6|4940.6|4934.6|28
1614624940000|2021-03-01 18:55:40|4940.1|4934.1|4940.1|4934.1|4940.1|4934.1|4939.6|4933.6|21
1614624950000|2021-03-01 18:55:50|4939.6|4933.6|4939.1|4933.1|4940.1|4934.1|4938.6|4932.6|30
1614624960000|2021-03-01 18:56:00|4937.7|4931.7|4941.6|4935.6|4942.4|4936.4|4937.6|4931.6|48
1614624970000|2021-03-01 18:56:10|||||||||5
1614624980000|2021-03-01 18:56:20|4942.1|4936.1|4941.1|4935.1|4942.1|4936.1|4941.1|4935.1|15
1614624990000|2021-03-01 18:56:30|4941.6|4935.6|4941.6|4935.6|4941.6|4935.6|4941.6|4935.6|5
1614625000000|2021-03-01 18:56:40|4941.5|4935.5|4941.6|4935.6|4941.6|4935.6|4940.6|4934.6|12
1614625010000|2021-03-01 18:56:50|4942.6|4936.6|4942.6|4936.6|4942.6|4936.6|4942.6|4936.6|11
1614625020000|2021-03-01 18:57:00|4943.1|4937.1|4942.6|4936.6|4943.1|4937.1|4942.6|4936.6|10
1614625030000|2021-03-01 18:57:10|4943.1|4937.1|4942.6|4936.6|4943.1|4937.1|4942.6|4936.6|7
1614625040000|2021-03-01 18:57:20|||||||||3
1614625050000|2021-03-01 18:57:30|4941.6|4935.6|4941.1|4935.1|4941.6|4935.6|4941.1|4935.1|11
1614625060000|2021-03-01 18:57:40|4940.6|4934.6|4941.1|4935.1|4941.1|4935.1|4940.6|4934.6|9
1614625070000|2021-03-01 18:57:50|||||||||8
1614625080000|2021-03-01 18:58:00|4941.6|4935.6|4941.1|4935.1|4941.6|4935.6|4941.1|4935.1|11
1614625090000|2021-03-01 18:58:10|||||||||3
1614625100000|2021-03-01 18:58:20|||||||||15
1614625110000|2021-03-01 18:58:30|4940.6|4934.6|4940.6|4934.6|4940.6|4934.6|4940.6|4934.6|10
1614625120000|2021-03-01 18:58:40|4941.1|4935.1|4940.6|4934.6|4941.1|4935.1|4940.6|4934.6|14
1614625130000|2021-03-01 18:58:50|4941.1|4935.1|4940.6|4934.6|4941.1|4935.1|4940.6|4934.6|6
1614625140000|2021-03-01 18:59:00|4940.5|4934.5|4941.5|4935.5|4941.5|4935.5|4940.5|4934.5|7
1614625150000|2021-03-01 18:59:10|4942|4936|4942.5|4936.5|4942.5|4936.5|4942|4936|5
1614625160000|2021-03-01 18:59:20|||||||||9
1614625170000|2021-03-01 18:59:30|4941.7|4935.7|4941.5|4935.5|4941.7|4935.7|4941.5|4935.5|14
1614625180000|2021-03-01 18:59:40|4941.6|4935.6|4942|4936|4942|4936|4941.6|4935.6|10
1614625190000|2021-03-01 18:59:50|4942.5|4936.5|4942.5|4936.5|4942.5|4936.5|4942.5|4936.5|16
1614625200000|2021-03-01 19:00:00|4942.6|4936.6|4943|4937|4943.6|4937.6|4942.5|4936.5|14
1614625210000|2021-03-01 19:00:10|4942.6|4936.6|4941.5|4935.5|4943|4937|4941|4935|22
1614625220000|2021-03-01 19:00:20|4941.4|4935.4|4941.4|4935.4|4941.4|4935.4|4941.4|4935.4|7
1614625230000|2021-03-01 19:00:30|4940.5|4934.5|4936.6|4930.6|4940.5|4934.5|4936.6|4930.6|40
1614625240000|2021-03-01 19:00:40|4936.2|4930.2|4937.5|4931.5|4938.4|4932.4|4935.7|4929.7|30
1614625250000|2021-03-01 19:00:50|4937.1|4931.1|4937.5|4931.5|4938.5|4932.5|4937.1|4931.1|19
1614625260000|2021-03-01 19:01:00|4937.6|4931.6|4938|4932|4938.5|4932.5|4937.5|4931.5|17
1614625270000|2021-03-01 19:01:10|4937.5|4931.5|4937.5|4931.5|4938|4932|4937.5|4931.5|7
1614625280000|2021-03-01 19:01:20|||||||||7
1614625290000|2021-03-01 19:01:30|4937.6|4931.6|4937.5|4931.5|4937.6|4931.6|4937.5|4931.5|7
1614625300000|2021-03-01 19:01:40|4937.1|4931.1|4937.5|4931.5|4937.5|4931.5|4936.6|4930.6|10
1614625310000|2021-03-01 19:01:50|4938.4|4932.4|4938.5|4932.5|4938.5|4932.5|4938.4|4932.4|20
1614625320000|2021-03-01 19:02:00|||||||||12
1614625330000|2021-03-01 19:02:10|4937.5|4931.5|4936.6|4930.6|4937.5|4931.5|4936.6|4930.6|12
1614625340000|2021-03-01 19:02:20|4937.5|4931.5|4937.5|4931.5|4937.5|4931.5|4937.1|4931.1|11
1614625350000|2021-03-01 19:02:30|4938.5|4932.5|4938.5|4932.5|4938.5|4932.5|4938.5|4932.5|12
1614625360000|2021-03-01 19:02:40|||||||||7
1614625370000|2021-03-01 19:02:50|4939.5|4933.5|4939.5|4933.5|4939.5|4933.5|4939.5|4933.5|7
1614625380000|2021-03-01 19:03:00|4940.5|4934.5|4941.5|4935.5|4941.5|4935.5|4940.5|4934.5|9
1614625390000|2021-03-01 19:03:10|4941.4|4935.4|4940.5|4934.5|4941.4|4935.4|4940.5|4934.5|10
1614625400000|2021-03-01 19:03:20|4940.9|4934.9|4941.5|4935.5|4941.5|4935.5|4940.9|4934.9|8
1614625410000|2021-03-01 19:03:30|4942.5|4936.5|4943.5|4937.5|4943.5|4937.5|4942.5|4936.5|11
1614625420000|2021-03-01 19:03:40|4943.4|4937.4|4943|4937|4943.4|4937.4|4942.5|4936.5|8
1614625430000|2021-03-01 19:03:50|4942.5|4936.5|4943.5|4937.5|4943.5|4937.5|4942.5|4936.5|10
1614625440000|2021-03-01 19:04:00|4944.5|4938.5|4943.9|4937.9|4944.5|4938.5|4943.2|4937.2|16
1614625450000|2021-03-01 19:04:10|4944.4|4938.4|4943.9|4937.9|4945.4|4939.4|4943.9|4937.9|13
1614625460000|2021-03-01 19:04:20|4944.9|4938.9|4943.9|4937.9|4944.9|4938.9|4943.9|4937.9|9
1614625470000|2021-03-01 19:04:30|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|16
1614625480000|2021-03-01 19:04:40|4941.4|4935.4|4941.9|4935.9|4941.9|4935.9|4941.4|4935.4|16
1614625490000|2021-03-01 19:04:50|4941.8|4935.8|4941.9|4935.9|4941.9|4935.9|4940.4|4934.4|28
1614625500000|2021-03-01 19:05:00|4940.9|4934.9|4940.9|4934.9|4940.9|4934.9|4939.9|4933.9|22
1614625510000|2021-03-01 19:05:10|4941.3|4935.3|4941.9|4935.9|4941.9|4935.9|4941.3|4935.3|5
1614625520000|2021-03-01 19:05:20|4941.5|4935.5|4941.8|4935.8|4941.9|4935.9|4940.9|4934.9|14
1614625530000|2021-03-01 19:05:30|4942.9|4936.9|4943.4|4937.4|4943.4|4937.4|4942.9|4936.9|27
1614625540000|2021-03-01 19:05:40|4943.5|4937.5|4944.9|4938.9|4944.9|4938.9|4943.5|4937.5|5
1614625550000|2021-03-01 19:05:50|4945.8|4939.8|4944.4|4938.4|4945.8|4939.8|4943.9|4937.9|14
1614625560000|2021-03-01 19:06:00|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|4942.9|4936.9|24
1614625570000|2021-03-01 19:06:10|4943.8|4937.8|4943.9|4937.9|4943.9|4937.9|4943.8|4937.8|6
1614625580000|2021-03-01 19:06:20|4943.5|4937.5|4943.7|4937.7|4945|4939|4943.5|4937.5|8
1614625590000|2021-03-01 19:06:30|||||||||7
1614625600000|2021-03-01 19:06:40|4943.2|4937.2|4944.7|4938.7|4944.7|4938.7|4943.2|4937.2|21
1614625610000|2021-03-01 19:06:50|||||||||11
1614625620000|2021-03-01 19:07:00|4942.7|4936.7|4942.8|4936.8|4942.8|4936.8|4942.7|4936.7|16
1614625630000|2021-03-01 19:07:10|4943.7|4937.7|4943.7|4937.7|4944.2|4938.2|4943.2|4937.2|14
1614625640000|2021-03-01 19:07:20|4942.7|4936.7|4943.2|4937.2|4943.7|4937.7|4942.7|4936.7|13
1614625650000|2021-03-01 19:07:30|4943.7|4937.7|4943.7|4937.7|4943.7|4937.7|4943.7|4937.7|3
1614625660000|2021-03-01 19:07:40|||||||||14
1614625670000|2021-03-01 19:07:50|4942.7|4936.7|4940.4|4934.4|4942.7|4936.7|4939.9|4933.9|19
1614625680000|2021-03-01 19:08:00|4940.8|4934.8|4940.8|4934.8|4940.8|4934.8|4940.4|4934.4|9
1614625690000|2021-03-01 19:08:10|4941.2|4935.2|4941.7|4935.7|4941.7|4935.7|4941.2|4935.2|13
1614625700000|2021-03-01 19:08:20|||||||||5
1614625710000|2021-03-01 19:08:30|4942.2|4936.2|4940.8|4934.8|4943.2|4937.2|4940.8|4934.8|16
1614625720000|2021-03-01 19:08:40|4940.4|4934.4|4940.8|4934.8|4940.8|4934.8|4940.4|4934.4|6
1614625730000|2021-03-01 19:08:50|||||||||4
1614625740000|2021-03-01 19:09:00|4940.4|4934.4|4939|4933|4940.8|4934.8|4939|4933|22
1614625750000|2021-03-01 19:09:10|4938.6|4932.6|4937.7|4931.7|4938.6|4932.6|4937.2|4931.2|22
1614625760000|2021-03-01 19:09:20|4938.1|4932.1|4938.1|4932.1|4938.1|4932.1|4938.1|4932.1|7
1614625770000|2021-03-01 19:09:30|4938.6|4932.6|4938.1|4932.1|4938.6|4932.6|4938.1|4932.1|24
1614625780000|2021-03-01 19:09:40|4938.6|4932.6|4938.1|4932.1|4938.6|4932.6|4938|4932|15
1614625790000|2021-03-01 19:09:50|4938|4932|4938.1|4932.1|4938.1|4932.1|4938|4932|54
1614625800000|2021-03-01 19:10:00|4939.5|4933.5|4940.1|4934.1|4940.6|4934.6|4939.5|4933.5|25
1614625810000|2021-03-01 19:10:10|4940.6|4934.6|4938.6|4932.6|4940.6|4934.6|4938.6|4932.6|20
1614625820000|2021-03-01 19:10:20|4938.7|4932.7|4938.9|4932.9|4939.9|4933.9|4938.6|4932.6|8
1614625830000|2021-03-01 19:10:30|4939.9|4933.9|4939.4|4933.4|4939.9|4933.9|4938.9|4932.9|18
1614625840000|2021-03-01 19:10:40|4939.5|4933.5|4939.4|4933.4|4939.9|4933.9|4939.4|4933.4|12
1614625850000|2021-03-01 19:10:50|4939.3|4933.3|4939.4|4933.4|4939.4|4933.4|4939.3|4933.3|9
1614625860000|2021-03-01 19:11:00|4939.5|4933.5|4941.9|4935.9|4941.9|4935.9|4939.5|4933.5|24
1614625870000|2021-03-01 19:11:10|4941.3|4935.3|4941.5|4935.5|4941.5|4935.5|4940.5|4934.5|53
1614625880000|2021-03-01 19:11:20|4940.5|4934.5|4941.5|4935.5|4941.5|4935.5|4940.5|4934.5|26
1614625890000|2021-03-01 19:11:30|4941.1|4935.1|4941.5|4935.5|4941.5|4935.5|4940.5|4934.5|10
1614625900000|2021-03-01 19:11:40|4941.6|4935.6|4941.5|4935.5|4941.6|4935.6|4941.5|4935.5|4
1614625910000|2021-03-01 19:11:50|||||||||6
1614625920000|2021-03-01 19:12:00|4940.5|4934.5|4940.5|4934.5|4940.5|4934.5|4940.5|4934.5|14
1614625930000|2021-03-01 19:12:10|4940.6|4934.6|4940.5|4934.5|4942.5|4936.5|4940.5|4934.5|60
1614625940000|2021-03-01 19:12:20|4940.1|4934.1|4940.5|4934.5|4940.5|4934.5|4939.5|4933.5|19
1614625950000|2021-03-01 19:12:30|4940.6|4934.6|4941.5|4935.5|4941.5|4935.5|4940.5|4934.5|7
1614625960000|2021-03-01 19:12:40|4940.5|4934.5|4940.1|4934.1|4940.5|4934.5|4939.6|4933.6|30
1614625970000|2021-03-01 19:12:50|4940|4934|4940.1|4934.1|4940.1|4934.1|4939.6|4933.6|9
1614625980000|2021-03-01 19:13:00|4940.5|4934.5|4943|4937|4943.5|4937.5|4939.5|4933.5|53
1614625990000|2021-03-01 19:13:10|4943.1|4937.1|4943.5|4937.5|4944.5|4938.5|4943|4937|31
1614626000000|2021-03-01 19:13:20|4944.3|4938.3|4949.5|4943.5|4949.5|4943.5|4944|4938|88
1614626010000|2021-03-01 19:13:30|4953.5|4947.5|4953.5|4947.5|4954|4948|4953.5|4947.5|95
1614626020000|2021-03-01 19:13:40|4953.3|4947.3|4954.5|4948.5|4954.5|4948.5|4950.5|4944.5|93
1614626030000|2021-03-01 19:13:50|4954.6|4948.6|4959|4953|4959.1|4953.1|4954.6|4948.6|63
1614626040000|2021-03-01 19:14:00|4958.5|4952.5|4948.5|4942.5|4959.5|4953.5|4948.5|4942.5|151
1614626050000|2021-03-01 19:14:10|4947.1|4941.1|4954|4948|4958.4|4952.4|4947.1|4941.1|172
1614626060000|2021-03-01 19:14:20|4952.5|4946.5|4952.5|4946.5|4955|4949|4951.5|4945.5|142
1614626070000|2021-03-01 19:14:30|4951.5|4945.5|4949.4|4943.4|4952.9|4946.9|4948.4|4942.4|147
1614626080000|2021-03-01 19:14:40|4948.5|4942.5|4946.5|4940.5|4950.5|4944.5|4946.5|4940.5|109
1614626090000|2021-03-01 19:14:50|4945.5|4939.5|4945.2|4939.2|4945.7|4939.7|4943.5|4937.5|112
1614626100000|2021-03-01 19:15:00|4944.2|4938.2|4940.7|4934.7|4944.7|4938.7|4940.2|4934.2|85
1614626110000|2021-03-01 19:15:10|4941.7|4935.7|4942.7|4936.7|4942.7|4936.7|4941.7|4935.7|14
1614626120000|2021-03-01 19:15:20|4943.7|4937.7|4943.7|4937.7|4944.2|4938.2|4942.7|4936.7|43
1614626130000|2021-03-01 19:15:30|4943.6|4937.6|4941.7|4935.7|4943.6|4937.6|4941.7|4935.7|7
1614626140000|2021-03-01 19:15:40|4940.1|4934.1|4939.7|4933.7|4940.1|4934.1|4939.7|4933.7|33
1614626150000|2021-03-01 19:15:50|4939.5|4933.5|4936.7|4930.7|4939.5|4933.5|4936.2|4930.2|41
1614626160000|2021-03-01 19:16:00|4936.8|4930.8|4937.7|4931.7|4937.7|4931.7|4936.8|4930.8|8
1614626170000|2021-03-01 19:16:10|4937.8|4931.8|4939.2|4933.2|4939.7|4933.7|4937.8|4931.8|15
1614626180000|2021-03-01 19:16:20|4939.6|4933.6|4940.5|4934.5|4940.5|4934.5|4939.4|4933.4|4
1614626190000|2021-03-01 19:16:30|4940.6|4934.6|4941.5|4935.5|4941.5|4935.5|4940.4|4934.4|18
1614626200000|2021-03-01 19:16:40|4942.4|4936.4|4944.3|4938.3|4944.3|4938.3|4942.4|4936.4|9
1614626210000|2021-03-01 19:16:50|4939.9|4933.9|4935.8|4929.8|4939.9|4933.9|4935.4|4929.4|12
1614626220000|2021-03-01 19:17:00|4936.3|4930.3|4936.8|4930.8|4936.8|4930.8|4936.3|4930.3|9
1614626230000|2021-03-01 19:17:10|4936.9|4930.9|4939.4|4933.4|4939.4|4933.4|4936.9|4930.9|10
1614626240000|2021-03-01 19:17:20|4939.8|4933.8|4944.3|4938.3|4944.3|4938.3|4939.8|4933.8|6
1614626250000|2021-03-01 19:17:30|4944.2|4938.2|4945.3|4939.3|4945.3|4939.3|4943.8|4937.8|14
1614626260000|2021-03-01 19:17:40|4946.3|4940.3|4945.7|4939.7|4946.3|4940.3|4945.7|4939.7|8
1614626270000|2021-03-01 19:17:50|4945.3|4939.3|4945.7|4939.7|4946.2|4940.2|4945.2|4939.2|4
1614626280000|2021-03-01 19:18:00|4945.3|4939.3|4945.2|4939.2|4945.3|4939.3|4945.2|4939.2|21
1614626290000|2021-03-01 19:18:10|||||||||9
1614626300000|2021-03-01 19:18:20|4944.4|4938.4|4943.9|4937.9|4944.9|4938.9|4943.9|4937.9|17
1614626310000|2021-03-01 19:18:30|4942.9|4936.9|4940.9|4934.9|4942.9|4936.9|4940.9|4934.9|10
1614626320000|2021-03-01 19:18:40|4940.8|4934.8|4940.2|4934.2|4940.9|4934.9|4940.2|4934.2|1
1614626330000|2021-03-01 19:18:50|4940.3|4934.3|4942.7|4936.7|4942.7|4936.7|4938.8|4932.8|9
1614626340000|2021-03-01 19:19:00|||||||||6
1614626350000|2021-03-01 19:19:10|4943.7|4937.7|4943.7|4937.7|4943.7|4937.7|4943.7|4937.7|3
1614626360000|2021-03-01 19:19:20|4943.6|4937.6|4942.7|4936.7|4943.6|4937.6|4942.7|4936.7|30
1614626370000|2021-03-01 19:19:30|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|4943.1|4937.1|8
1614626380000|2021-03-01 19:19:40|4943.3|4937.3|4944.8|4938.8|4944.8|4938.8|4943.2|4937.2|12
1614626390000|2021-03-01 19:19:50|4944.7|4938.7|4942.2|4936.2|4944.7|4938.7|4940.1|4934.1|5
1614646800000|2021-03-02 01:00:00|4960.9|4954.9|4945.4|4939.4|4960.9|4954.9|4944|4938|87
1614646810000|2021-03-02 01:00:10|4945.9|4939.9|4951.4|4945.4|4951.4|4945.4|4945.9|4939.9|32
1614646820000|2021-03-02 01:00:20|4951.9|4945.9|4948.4|4942.4|4953.9|4947.9|4948.4|4942.4|23
1614646830000|2021-03-02 01:00:30|4948|4942|4941.9|4935.9|4948|4942|4940.9|4934.9|6
1614646840000|2021-03-02 01:00:40|4942.1|4936.1|4946.4|4940.4|4946.4|4940.4|4942.1|4936.1|15
1614646850000|2021-03-02 01:00:50|4946.9|4940.9|4945.9|4939.9|4946.9|4940.9|4945.4|4939.4|18
1614646860000|2021-03-02 01:01:00|4944.9|4938.9|4941.9|4935.9|4944.9|4938.9|4939.9|4933.9|50
1614646870000|2021-03-02 01:01:10|4940.3|4934.3|4941.4|4935.4|4942.9|4936.9|4939.9|4933.9|45
1614646880000|2021-03-02 01:01:20|4941.5|4935.5|4939.9|4933.9|4943.8|4937.8|4939.9|4933.9|13
1614646890000|2021-03-02 01:01:30|4940.9|4934.9|4942.4|4936.4|4942.4|4936.4|4940.9|4934.9|21
1614646900000|2021-03-02 01:01:40|4943.4|4937.4|4947.5|4941.5|4947.9|4941.9|4943.4|4937.4|25
1614646910000|2021-03-02 01:01:50|4946.9|4940.9|4946.9|4940.9|4947.4|4941.4|4945.9|4939.9|9
1614646920000|2021-03-02 01:02:00|4948.4|4942.4|4944.6|4938.6|4948.4|4942.4|4944.6|4938.6|19
1614646930000|2021-03-02 01:02:10|4944.8|4938.8|4945.6|4939.6|4946.1|4940.1|4944.6|4938.6|5
1614646940000|2021-03-02 01:02:20|4946|4940|4947|4941|4947.5|4941.5|4946|4940|5
1614646950000|2021-03-02 01:02:30|4948.5|4942.5|4948|4942|4949.5|4943.5|4947|4941|14
1614646960000|2021-03-02 01:02:40|4947|4941|4946|4940|4947|4941|4946|4940|6
1614646970000|2021-03-02 01:02:50|4945.4|4939.4|4943|4937|4945.4|4939.4|4943|4937|8
1614646980000|2021-03-02 01:03:00|4942|4936|4940|4934|4942|4936|4938.5|4932.5|34
1614646990000|2021-03-02 01:03:10|4939.9|4933.9|4939|4933|4941.5|4935.5|4939|4933|13
1614647000000|2021-03-02 01:03:20|4939.1|4933.1|4938|4932|4940|4934|4937.6|4931.6|8
1614647010000|2021-03-02 01:03:30|4937.9|4931.9|4935|4929|4938.5|4932.5|4935|4929|13
1614647020000|2021-03-02 01:03:40|4935.4|4929.4|4936.5|4930.5|4936.5|4930.5|4935.4|4929.4|8
1614647030000|2021-03-02 01:03:50|4936.9|4930.9|4937|4931|4937|4931|4936.6|4930.6|2
1614647040000|2021-03-02 01:04:00|4936.2|4930.2|4935.5|4929.5|4936.2|4930.2|4935|4929|3
1614647050000|2021-03-02 01:04:10|4935.6|4929.6|4937|4931|4937|4931|4935.6|4929.6|1
1614647060000|2021-03-02 01:04:20|4937.1|4931.1|4940|4934|4940|4934|4936.5|4930.5|6
1614647070000|2021-03-02 01:04:30|4939.5|4933.5|4940|4934|4940|4934|4939.5|4933.5|1
1614647080000|2021-03-02 01:04:40|4940.1|4934.1|4940.5|4934.5|4940.5|4934.5|4940.1|4934.1|4
1614647100000|2021-03-02 01:05:00|4940.6|4934.6|4943|4937|4943|4937|4940.6|4934.6|1
1614647110000|2021-03-02 01:05:10|4943.5|4937.5|4945|4939|4945|4939|4943.5|4937.5|1
1614647120000|2021-03-02 01:05:20|4945.4|4939.4|4947|4941|4947|4941|4945.4|4939.4|0
1614647130000|2021-03-02 01:05:30|4946.6|4940.6|4939|4933|4946.6|4940.6|4939|4933|61
1614647140000|2021-03-02 01:05:40|4939.1|4933.1|4938|4932|4940|4934|4936.6|4930.6|6
1614647150000|2021-03-02 01:05:50|4937.9|4931.9|4939.5|4933.5|4939.5|4933.5|4937.5|4931.5|3
1614647160000|2021-03-02 01:06:00|4939.4|4933.4|4938|4932|4939.4|4933.4|4937.5|4931.5|7
1614647180000|2021-03-02 01:06:20|4937.6|4931.6|4936|4930|4937.6|4931.6|4935.5|4929.5|7
1614647200000|2021-03-02 01:06:40|4936.4|4930.4|4937|4931|4937|4931|4936.4|4930.4|2
1614647210000|2021-03-02 01:06:50|4936.9|4930.9|4930|4924|4936.9|4930.9|4926.5|4920.5|107
1614647220000|2021-03-02 01:07:00|4930.5|4924.5|4930.5|4924.5|4931|4925|4930|4924|3
1614647230000|2021-03-02 01:07:10|4930.6|4924.6|4931|4925|4931|4925|4930.6|4924.6|1
1614647240000|2021-03-02 01:07:20|4930.9|4924.9|4931|4925|4931|4925|4930|4924|2
1614647250000|2021-03-02 01:07:30|4932|4926|4930|4924|4932|4926|4930|4924|8
1614647260000|2021-03-02 01:07:40|4930.4|4924.4|4930|4924|4930.5|4924.5|4930|4924|0
1614647270000|2021-03-02 01:07:50|4930.1|4924.1|4931|4925|4931|4925|4930.1|4924.1|1
1614647280000|2021-03-02 01:08:00|4931.5|4925.5|4931|4925|4931.5|4925.5|4931|4925|4
1614647290000|2021-03-02 01:08:10|4931.5|4925.5|4935.5|4929.5|4935.5|4929.5|4931.5|4925.5|8
1614647300000|2021-03-02 01:08:20|4934.5|4928.5|4934|4928|4935.3|4929.3|4933|4927|7
1614647310000|2021-03-02 01:08:30|4933.5|4927.5|4933|4927|4933.5|4927.5|4933|4927|4
1614647320000|2021-03-02 01:08:40|4933.1|4927.1|4935|4929|4935|4929|4933.1|4927.1|10
1614647330000|2021-03-02 01:08:50|4934.9|4928.9|4937.5|4931.5|4937.5|4931.5|4934.5|4928.5|10
1614647340000|2021-03-02 01:09:00|4935|4929|4936|4930|4936.9|4930.9|4935|4929|6
1614647350000|2021-03-02 01:09:10|4936.5|4930.5|4937|4931|4937|4931|4936.5|4930.5|1
1614647360000|2021-03-02 01:09:20|4938|4932|4939.4|4933.4|4939.4|4933.4|4938|4932|0
1614647370000|2021-03-02 01:09:30|4939.5|4933.5|4939.9|4933.9|4939.9|4933.9|4938.6|4932.6|4
1614647380000|2021-03-02 01:09:40|4939.5|4933.5|4939|4933|4939.5|4933.5|4939|4933|2
1614647390000|2021-03-02 01:09:50|4938.9|4932.9|4938|4932|4939|4933|4937.5|4931.5|5
1614647400000|2021-03-02 01:10:00|4938.5|4932.5|4939|4933|4940|4934|4938.5|4932.5|8
1614647410000|2021-03-02 01:10:10|4939.5|4933.5|4939|4933|4940|4934|4939|4933|1
1614647420000|2021-03-02 01:10:20|4939.5|4933.5|4940|4934|4940|4934|4939.5|4933.5|0
1614647430000|2021-03-02 01:10:30|4940.5|4934.5|4940.5|4934.5|4940.5|4934.5|4940.5|4934.5|3
1614647440000|2021-03-02 01:10:40|4940.1|4934.1|4936|4930|4940.1|4934.1|4936|4930|5
1614647450000|2021-03-02 01:10:50|4936.1|4930.1|4937|4931|4938.9|4932.9|4936.1|4930.1|0
1614647460000|2021-03-02 01:11:00|4936.6|4930.6|4933.5|4927.5|4937.2|4931.2|4933|4927|8
1614647470000|2021-03-02 01:11:10|4934|4928|4935|4929|4935|4929|4934|4928|12
1614647480000|2021-03-02 01:11:20|4934|4928|4933.5|4927.5|4934|4928|4933|4927|4
1614647490000|2021-03-02 01:11:30|4934|4928|4934|4928|4934|4928|4933.5|4927.5|4
1614647500000|2021-03-02 01:11:40|4933|4927|4933|4927|4933|4927|4933|4927|2
1614647510000|2021-03-02 01:11:50|4933.4|4927.4|4933.6|4927.6|4934|4928|4933.4|4927.4|3
1614647520000|2021-03-02 01:12:00|4934|4928|4935|4929|4935|4929|4933.6|4927.6|4
1614647530000|2021-03-02 01:12:10|4935.4|4929.4|4934|4928|4936|4930|4934|4928|4
1614647540000|2021-03-02 01:12:20|4933.9|4927.9|4934|4928|4934.5|4928.5|4933.9|4927.9|7
1614647550000|2021-03-02 01:12:30|4933.6|4927.6|4932|4926|4933.6|4927.6|4931|4925|3
1614647560000|2021-03-02 01:12:40|4931.9|4925.9|4931.5|4925.5|4932|4926|4931|4925|4
1614647570000|2021-03-02 01:12:50|4931.1|4925.1|4931|4925|4931.5|4925.5|4931|4925|0
1614647580000|2021-03-02 01:13:00|4931.5|4925.5|4931.5|4925.5|4932|4926|4931|4925|3
1614647590000|2021-03-02 01:13:10|4931.4|4925.4|4932|4926|4932|4926|4931|4925|0
1614647600000|2021-03-02 01:13:20|4934|4928|4936|4930|4936|4930|4934|4928|3
1614647610000|2021-03-02 01:13:30|4936.4|4930.4|4935.5|4929.5|4936.4|4930.4|4935.4|4929.4|0
1614647620000|2021-03-02 01:13:40|4935.9|4929.9|4937.5|4931.5|4937.5|4931.5|4935.9|4929.9|3
1614647630000|2021-03-02 01:13:50|4936.2|4930.2|4936|4930|4936.2|4930.2|4936|4930|6
1614647640000|2021-03-02 01:14:00|4936.5|4930.5|4936|4930|4938|4932|4935.5|4929.5|15
1614647650000|2021-03-02 01:14:10|4936.4|4930.4|4938|4932|4938|4932|4936.4|4930.4|1
1614647660000|2021-03-02 01:14:20|4939|4933|4939|4933|4939|4933|4939|4933|1
1614647670000|2021-03-02 01:14:30|4939.1|4933.1|4939|4933|4939.1|4933.1|4939|4933|1
1614647680000|2021-03-02 01:14:40|4938.6|4932.6|4938|4932|4938.6|4932.6|4938|4932|0
1614647690000|2021-03-02 01:14:50|4938.4|4932.4|4937.5|4931.5|4938.4|4932.4|4937.5|4931.5|3
1614647700000|2021-03-02 01:15:00|4937|4931|4936.5|4930.5|4937|4931|4936.5|4930.5|4
1614647710000|2021-03-02 01:15:10|4936.6|4930.6|4937|4931|4937|4931|4936.6|4930.6|1
1614647730000|2021-03-02 01:15:30|4938|4932|4938|4932|4938|4932|4938|4932|1
1614647740000|2021-03-02 01:15:40|4938.4|4932.4|4937|4931|4938.5|4932.5|4937|4931|0
1614647750000|2021-03-02 01:15:50|4936|4930|4935.5|4929.5|4936|4930|4935.5|4929.5|4
1614647760000|2021-03-02 01:16:00|4936.3|4930.3|4939|4933|4939|4933|4935|4929|4
1614647770000|2021-03-02 01:16:10|4938.5|4932.5|4940|4934|4940|4934|4938.5|4932.5|2
1614647780000|2021-03-02 01:16:20|4940.4|4934.4|4942|4936|4942|4936|4940|4934|9
1614647790000|2021-03-02 01:16:30|4939.5|4933.5|4938.9|4932.9|4939.5|4933.5|4938.9|4932.9|28
1614647800000|2021-03-02 01:16:40|4939.1|4933.1|4941|4935|4941.4|4935.4|4939.1|4933.1|3
1614647810000|2021-03-02 01:16:50|4941.1|4935.1|4941|4935|4941.1|4935.1|4941|4935|1
1614647820000|2021-03-02 01:17:00|4940.9|4934.9|4941|4935|4941|4935|4940|4934|4
1614647830000|2021-03-02 01:17:10|4940.6|4934.6|4939.5|4933.5|4940.6|4934.6|4939.5|4933.5|0
1614647840000|2021-03-02 01:17:20|4939.6|4933.6|4940|4934|4940.5|4934.5|4939.6|4933.6|1
1614647850000|2021-03-02 01:17:30|4940.1|4934.1|4941|4935|4941|4935|4939.5|4933.5|3
1614647860000|2021-03-02 01:17:40|4941.8|4935.8|4942|4936|4942|4936|4941.8|4935.8|2
1614647870000|2021-03-02 01:17:50|4942.1|4936.1|4944|4938|4944|4938|4942.1|4936.1|1
1614647880000|2021-03-02 01:18:00|4943.6|4937.6|4943|4937|4943.6|4937.6|4942.6|4936.6|1
1614647890000|2021-03-02 01:18:10|4943.1|4937.1|4942|4936|4943.5|4937.5|4942|4936|3
1614647900000|2021-03-02 01:18:20|4942.4|4936.4|4944|4938|4944|4938|4942.4|4936.4|2
1614647920000|2021-03-02 01:18:40|4943.5|4937.5|4943.5|4937.5|4943.5|4937.5|4943|4937|1
1614647940000|2021-03-02 01:19:00|4945|4939|4945|4939|4945|4939|4944.5|4938.5|12
1614647950000|2021-03-02 01:19:10|4945.5|4939.5|4946.5|4940.5|4946.5|4940.5|4945.5|4939.5|3
1614647960000|2021-03-02 01:19:20|4946.9|4940.9|4948|4942|4948|4942|4946.9|4940.9|3
1614647980000|2021-03-02 01:19:40|4947.5|4941.5|4947.5|4941.5|4947.5|4941.5|4946.9|4940.9|4
1614647990000|2021-03-02 01:19:50|4947.4|4941.4|4947.5|4941.5|4947.5|4941.5|4946.5|4940.5|24
1614648000000|2021-03-02 01:20:00|4947|4941|4951.5|4945.5|4951.5|4945.5|4946|4940|45
1614648010000|2021-03-02 01:20:10|4952.5|4946.5|4951.5|4945.5|4952.5|4946.5|4951|4945|2
1614648020000|2021-03-02 01:20:20|4951|4945|4951|4945|4951|4945|4949|4943|3
1614648030000|2021-03-02 01:20:30|4950|4944|4950|4944|4950.5|4944.5|4950|4944|2
1614648040000|2021-03-02 01:20:40|4948.5|4942.5|4947|4941|4948.5|4942.5|4947|4941|3
1614648060000|2021-03-02 01:21:00|||||||||2
1614648070000|2021-03-02 01:21:10|4946.5|4940.5|4946|4940|4946.5|4940.5|4946|4940|1
1614648080000|2021-03-02 01:21:20|||||||||3
1614648100000|2021-03-02 01:21:40|4947|4941|4947|4941|4947|4941|4947|4941|5
1614648110000|2021-03-02 01:21:50|4947.4|4941.4|4949.1|4943.1|4949.1|4943.1|4947.4|4941.4|3
1614648120000|2021-03-02 01:22:00|4950|4944|4951.4|4945.4|4951.4|4945.4|4950|4944|8
1614648130000|2021-03-02 01:22:10|4950.9|4944.9|4951|4945|4951.5|4945.5|4950.9|4944.9|6
1614648140000|2021-03-02 01:22:20|4951.5|4945.5|4951|4945|4952.4|4946.4|4951|4945|12
1614648150000|2021-03-02 01:22:30|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4
1614648160000|2021-03-02 01:22:40|4951|4945|4951|4945|4951|4945|4951|4945|0
1614648170000|2021-03-02 01:22:50|4950.6|4944.6|4950.5|4944.5|4950.6|4944.6|4950.5|4944.5|2
1614648180000|2021-03-02 01:23:00|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|0
1614648190000|2021-03-02 01:23:10|4950.5|4944.5|4948.5|4942.5|4950.5|4944.5|4948.5|4942.5|3
1614648200000|2021-03-02 01:23:20|4948.7|4942.7|4950|4944|4950.5|4944.5|4948.7|4942.7|6
1614648210000|2021-03-02 01:23:30|4950.9|4944.9|4948.9|4942.9|4950.9|4944.9|4948.9|4942.9|12
1614648220000|2021-03-02 01:23:40|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|4947.9|4941.9|5
1614648230000|2021-03-02 01:23:50|4947.4|4941.4|4947.9|4941.9|4947.9|4941.9|4947.4|4941.4|0
1614648240000|2021-03-02 01:24:00|4947.5|4941.5|4946.9|4940.9|4947.5|4941.5|4946.9|4940.9|30
1614648270000|2021-03-02 01:24:30|4946.5|4940.5|4944.4|4938.4|4946.5|4940.5|4944.4|4938.4|9
1614648280000|2021-03-02 01:24:40|4943.6|4937.6|4942.9|4936.9|4943.6|4937.6|4942.4|4936.4|8
1614648290000|2021-03-02 01:24:50|4942.4|4936.4|4942.9|4936.9|4942.9|4936.9|4942.4|4936.4|1
1614648300000|2021-03-02 01:25:00|4943.4|4937.4|4942.4|4936.4|4943.4|4937.4|4942.4|4936.4|5
1614648310000|2021-03-02 01:25:10|4942.9|4936.9|4944.9|4938.9|4944.9|4938.9|4942.9|4936.9|14
1614648320000|2021-03-02 01:25:20|4944.5|4938.5|4944.5|4938.5|4944.5|4938.5|4944.5|4938.5|0
1614648330000|2021-03-02 01:25:30|4944.4|4938.4|4943.4|4937.4|4944.4|4938.4|4943.4|4937.4|1
1614648340000|2021-03-02 01:25:40|4943|4937|4942.9|4936.9|4943|4937|4942.9|4936.9|0
1614648370000|2021-03-02 01:26:10|4943.4|4937.4|4943.4|4937.4|4944.4|4938.4|4943.4|4937.4|3
1614648380000|2021-03-02 01:26:20|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|0
1614648390000|2021-03-02 01:26:30|4942.7|4936.7|4940.9|4934.9|4942.7|4936.7|4940.9|4934.9|6
1614648400000|2021-03-02 01:26:40|4941.2|4935.2|4942.4|4936.4|4942.4|4936.4|4941.2|4935.2|1
1614648410000|2021-03-02 01:26:50|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|0
1614648420000|2021-03-02 01:27:00|4942.4|4936.4|4941.9|4935.9|4942.4|4936.4|4940.9|4934.9|7
1614648430000|2021-03-02 01:27:10|4942.4|4936.4|4943.4|4937.4|4943.4|4937.4|4942.4|4936.4|9
1614648440000|2021-03-02 01:27:20|4944.4|4938.4|4944.4|4938.4|4944.4|4938.4|4944.4|4938.4|10
1614648450000|2021-03-02 01:27:30|4944.9|4938.9|4946.4|4940.4|4946.4|4940.4|4944.5|4938.5|2
1614648460000|2021-03-02 01:27:40|4946|4940|4944.4|4938.4|4946|4940|4944|4938|0
1614648480000|2021-03-02 01:28:00|4944|4938|4942.9|4936.9|4944|4938|4942.9|4936.9|1
1614648490000|2021-03-02 01:28:10|||||||||1
1614648500000|2021-03-02 01:28:20|4942.4|4936.4|4941.9|4935.9|4942.9|4936.9|4941.9|4935.9|9
1614648510000|2021-03-02 01:28:30|4942.4|4936.4|4941.9|4935.9|4942.4|4936.4|4941.9|4935.9|2
1614648520000|2021-03-02 01:28:40|4942.4|4936.4|4941.9|4935.9|4942.4|4936.4|4941.9|4935.9|0
1614648530000|2021-03-02 01:28:50|4941.4|4935.4|4941.9|4935.9|4941.9|4935.9|4941.4|4935.4|1
1614648540000|2021-03-02 01:29:00|||||||||1
1614648550000|2021-03-02 01:29:10|4941.5|4935.5|4941.9|4935.9|4941.9|4935.9|4941.5|4935.5|47
1614648560000|2021-03-02 01:29:20|4939.9|4933.9|4939.9|4933.9|4939.9|4933.9|4939.9|4933.9|2
1614648570000|2021-03-02 01:29:30|4939.5|4933.5|4939.9|4933.9|4939.9|4933.9|4939.5|4933.5|0
1614648580000|2021-03-02 01:29:40|4939.5|4933.5|4939.5|4933.5|4939.5|4933.5|4939.5|4933.5|0
1614648590000|2021-03-02 01:29:50|4939.4|4933.4|4939.9|4933.9|4939.9|4933.9|4939.4|4933.4|5
1614648600000|2021-03-02 01:30:00|4940.4|4934.4|4940.4|4934.4|4941.3|4935.3|4939.9|4933.9|5
1614648610000|2021-03-02 01:30:10|4940|4934|4940.4|4934.4|4940.4|4934.4|4939.9|4933.9|0
1614648620000|2021-03-02 01:30:20|4940|4934|4939.9|4933.9|4940.4|4934.4|4939.9|4933.9|0
1614648630000|2021-03-02 01:30:30|4940.5|4934.5|4940.5|4934.5|4940.5|4934.5|4940.5|4934.5|0
1614648640000|2021-03-02 01:30:40|4940.4|4934.4|4940.5|4934.5|4940.5|4934.5|4939.9|4933.9|0
1614648650000|2021-03-02 01:30:50|4940|4934|4940.5|4934.5|4940.5|4934.5|4940|4934|2
1614648660000|2021-03-02 01:31:00|4940.3|4934.3|4936.1|4930.1|4940.3|4934.3|4935.5|4929.5|36
1614648670000|2021-03-02 01:31:10|4935.2|4929.2|4931|4925|4935.2|4929.2|4931|4925|49
1614648680000|2021-03-02 01:31:20|4930.9|4924.9|4929.5|4923.5|4930.9|4924.9|4928.1|4922.1|19
1614648690000|2021-03-02 01:31:30|4929.7|4923.7|4930.6|4924.6|4930.6|4924.6|4929.7|4923.7|3
1614648700000|2021-03-02 01:31:40|4930.2|4924.2|4931|4925|4931|4925|4930.1|4924.1|1
1614648710000|2021-03-02 01:31:50|4930.6|4924.6|4932.5|4926.5|4932.5|4926.5|4930.5|4924.5|3
1614648720000|2021-03-02 01:32:00|4932.3|4926.3|4931|4925|4932.3|4926.3|4931|4925|6
1614648740000|2021-03-02 01:32:20|4930.5|4924.5|4928.6|4922.6|4930.5|4924.5|4928.6|4922.6|8
1614648750000|2021-03-02 01:32:30|4929|4923|4928.5|4922.5|4929.1|4923.1|4928.5|4922.5|1
1614648760000|2021-03-02 01:32:40|4928.1|4922.1|4928|4922|4928.1|4922.1|4928|4922|0
1614648770000|2021-03-02 01:32:50|4928.2|4922.2|4929.1|4923.1|4929.1|4923.1|4928.2|4922.2|2
1614648780000|2021-03-02 01:33:00|4929|4923|4928.1|4922.1|4929|4923|4927.6|4921.6|19
1614648800000|2021-03-02 01:33:20|4927.3|4921.3|4927.2|4921.2|4927.3|4921.3|4927.2|4921.2|20
1614648810000|2021-03-02 01:33:30|4926.5|4920.5|4926.7|4920.7|4927.2|4921.2|4926.5|4920.5|0
1614648820000|2021-03-02 01:33:40|||||||||2
1614648830000|2021-03-02 01:33:50|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|2
1614648840000|2021-03-02 01:34:00|4925.8|4919.8|4925.3|4919.3|4925.8|4919.8|4925.3|4919.3|17
1614648850000|2021-03-02 01:34:10|4924.5|4918.5|4919.6|4913.6|4924.5|4918.5|4919.6|4913.6|7
1614648860000|2021-03-02 01:34:20|4919.5|4913.5|4920.2|4914.2|4920.2|4914.2|4919.5|4913.5|5
1614648870000|2021-03-02 01:34:30|4920.1|4914.1|4920.2|4914.2|4920.2|4914.2|4920.1|4914.1|2
1614648880000|2021-03-02 01:34:40|4920.3|4914.3|4920.2|4914.2|4920.8|4914.8|4918.2|4912.2|19
1614648890000|2021-03-02 01:34:50|4919.8|4913.8|4919.7|4913.7|4921.1|4915.1|4918.7|4912.7|16
1614648900000|2021-03-02 01:35:00|4920.1|4914.1|4920.1|4914.1|4920.1|4914.1|4920.1|4914.1|6
1614648910000|2021-03-02 01:35:10|4920.2|4914.2|4919.7|4913.7|4920.7|4914.7|4919.7|4913.7|5
1614648920000|2021-03-02 01:35:20|4919.6|4913.6|4921.3|4915.3|4921.3|4915.3|4919.6|4913.6|15
1614648930000|2021-03-02 01:35:30|4920.7|4914.7|4920.8|4914.8|4921.8|4915.8|4920.7|4914.7|0
1614648940000|2021-03-02 01:35:40|4920.7|4914.7|4920.3|4914.3|4921.2|4915.2|4920.3|4914.3|2
1614648950000|2021-03-02 01:35:50|4920.7|4914.7|4921.3|4915.3|4921.8|4915.8|4920.3|4914.3|6
1614648960000|2021-03-02 01:36:00|4920.8|4914.8|4919.7|4913.7|4920.8|4914.8|4919.7|4913.7|1
1614648970000|2021-03-02 01:36:10|4918.7|4912.7|4919.7|4913.7|4920.1|4914.1|4918.7|4912.7|1
1614648980000|2021-03-02 01:36:20|4920.2|4914.2|4920.2|4914.2|4920.7|4914.7|4920.2|4914.2|2
1614648990000|2021-03-02 01:36:30|4920.1|4914.1|4918.7|4912.7|4920.1|4914.1|4918.7|4912.7|5
1614649000000|2021-03-02 01:36:40|4918.3|4912.3|4919.1|4913.1|4919.2|4913.2|4918.2|4912.2|6
1614649010000|2021-03-02 01:36:50|4919.2|4913.2|4917.7|4911.7|4919.7|4913.7|4917.6|4911.6|6
1614649020000|2021-03-02 01:37:00|4917.8|4911.8|4917.5|4911.5|4918.1|4912.1|4917.5|4911.5|11
1614649030000|2021-03-02 01:37:10|4916.7|4910.7|4918.7|4912.7|4918.7|4912.7|4915.7|4909.7|7
1614649040000|2021-03-02 01:37:20|4918.8|4912.8|4918.7|4912.7|4918.8|4912.8|4918.7|4912.7|0
1614649050000|2021-03-02 01:37:30|4918.6|4912.6|4918.7|4912.7|4918.7|4912.7|4917.6|4911.6|5
1614649060000|2021-03-02 01:37:40|4918.3|4912.3|4915.7|4909.7|4918.3|4912.3|4914.7|4908.7|8
1614649070000|2021-03-02 01:37:50|4915.6|4909.6|4913.7|4907.7|4915.7|4909.7|4913.7|4907.7|6
1614649080000|2021-03-02 01:38:00|4912.9|4906.9|4913.7|4907.7|4914.2|4908.2|4912.7|4906.7|10
1614649090000|2021-03-02 01:38:10|4914.1|4908.1|4913.8|4907.8|4914.1|4908.1|4913.2|4907.2|4
1614649100000|2021-03-02 01:38:20|4913.7|4907.7|4914.8|4908.8|4914.8|4908.8|4913.7|4907.7|5
1614649110000|2021-03-02 01:38:30|4914.7|4908.7|4915.7|4909.7|4916.2|4910.2|4914.7|4908.7|2
1614649120000|2021-03-02 01:38:40|4915.3|4909.3|4913.2|4907.2|4915.3|4909.3|4913.2|4907.2|8
1614649130000|2021-03-02 01:38:50|4913.1|4907.1|4914.7|4908.7|4914.8|4908.8|4913.1|4907.1|11
1614649140000|2021-03-02 01:39:00|4914.8|4908.8|4914.2|4908.2|4915.7|4909.7|4914.1|4908.1|8
1614649150000|2021-03-02 01:39:10|4914.6|4908.6|4914.7|4908.7|4914.7|4908.7|4914.6|4908.6|2
1614649160000|2021-03-02 01:39:20|4915.1|4909.1|4918.1|4912.1|4918.1|4912.1|4915.1|4909.1|7
1614649170000|2021-03-02 01:39:30|4917.7|4911.7|4919.7|4913.7|4919.7|4913.7|4917.7|4911.7|12
1614649180000|2021-03-02 01:39:40|4919.6|4913.6|4920.2|4914.2|4920.7|4914.7|4919.1|4913.1|8
1614649190000|2021-03-02 01:39:50|4919.7|4913.7|4919.3|4913.3|4920.8|4914.8|4919.3|4913.3|4
1614649200000|2021-03-02 01:40:00|4919.7|4913.7|4919.7|4913.7|4919.7|4913.7|4918.7|4912.7|1
1614649210000|2021-03-02 01:40:10|4919.3|4913.3|4918.7|4912.7|4919.3|4913.3|4918.7|4912.7|3
1614649220000|2021-03-02 01:40:20|||||||||1
1614649230000|2021-03-02 01:40:30|4918.5|4912.5|4916.3|4910.3|4918.5|4912.5|4916.2|4910.2|5
1614649240000|2021-03-02 01:40:40|4916.8|4910.8|4915.7|4909.7|4916.8|4910.8|4915.7|4909.7|0
1614649250000|2021-03-02 01:40:50|4915.6|4909.6|4914.7|4908.7|4915.7|4909.7|4914.7|4908.7|1
1614649260000|2021-03-02 01:41:00|4914.5|4908.5|4914.3|4908.3|4914.8|4908.8|4914.3|4908.3|10
1614649270000|2021-03-02 01:41:10|4914.2|4908.2|4913.7|4907.7|4914.3|4908.3|4913.7|4907.7|0
1614649280000|2021-03-02 01:41:20|4913.8|4907.8|4916.7|4910.7|4916.7|4910.7|4913.8|4907.8|5
1614649290000|2021-03-02 01:41:30|4916.3|4910.3|4915.3|4909.3|4916.3|4910.3|4915.3|4909.3|0
1614649300000|2021-03-02 01:41:40|4914.8|4908.8|4915.7|4909.7|4915.7|4909.7|4914.3|4908.3|9
1614649310000|2021-03-02 01:41:50|4915.3|4909.3|4914.7|4908.7|4915.7|4909.7|4914.2|4908.2|1
1614649320000|2021-03-02 01:42:00|4914.6|4908.6|4914.6|4908.6|4915.7|4909.7|4913.7|4907.7|6
1614649330000|2021-03-02 01:42:10|4914.7|4908.7|4914.7|4908.7|4915.3|4909.3|4914.7|4908.7|0
1614649340000|2021-03-02 01:42:20|4915.1|4909.1|4913.7|4907.7|4915.2|4909.2|4913.7|4907.7|3
1614649350000|2021-03-02 01:42:30|4914.2|4908.2|4913.7|4907.7|4914.2|4908.2|4913.7|4907.7|8
1614649360000|2021-03-02 01:42:40|4913.8|4907.8|4917.3|4911.3|4917.3|4911.3|4913.8|4907.8|2
1614649370000|2021-03-02 01:42:50|4917.7|4911.7|4917.7|4911.7|4917.8|4911.8|4917.3|4911.3|0
1614649380000|2021-03-02 01:43:00|4917.3|4911.3|4917.7|4911.7|4917.7|4911.7|4917.2|4911.2|0
1614649390000|2021-03-02 01:43:10|4916.9|4910.9|4916.3|4910.3|4917.3|4911.3|4916.3|4910.3|11
1614649400000|2021-03-02 01:43:20|4916.2|4910.2|4915.7|4909.7|4916.2|4910.2|4915.7|4909.7|1
1614649410000|2021-03-02 01:43:30|4914.9|4908.9|4914.3|4908.3|4914.9|4908.9|4914.3|4908.3|0
1614649420000|2021-03-02 01:43:40|4914.5|4908.5|4915.7|4909.7|4915.7|4909.7|4914.5|4908.5|3
1614649430000|2021-03-02 01:43:50|4915.8|4909.8|4915.7|4909.7|4915.8|4909.8|4915.7|4909.7|0
1614649440000|2021-03-02 01:44:00|4915.3|4909.3|4914.7|4908.7|4915.3|4909.3|4914.7|4908.7|0
1614649450000|2021-03-02 01:44:10|4914.8|4908.8|4914.7|4908.7|4915.2|4909.2|4914.6|4908.6|0
1614649470000|2021-03-02 01:44:30|4914.6|4908.6|4912.6|4906.6|4914.6|4908.6|4912.6|4906.6|16
1614649480000|2021-03-02 01:44:40|4912.7|4906.7|4912.6|4906.6|4912.7|4906.7|4912.6|4906.6|0
1614649490000|2021-03-02 01:44:50|4913|4907|4913.1|4907.1|4913.1|4907.1|4913|4907|10
1614649500000|2021-03-02 01:45:00|4912.9|4906.9|4905.6|4899.6|4912.9|4906.9|4905.6|4899.6|72
1614649510000|2021-03-02 01:45:10|4905.7|4899.7|4908.8|4902.8|4908.8|4902.8|4905.7|4899.7|17
1614649520000|2021-03-02 01:45:20|4909.2|4903.2|4907.8|4901.8|4910.3|4904.3|4907.8|4901.8|9
1614649530000|2021-03-02 01:45:30|4908.2|4902.2|4908.8|4902.8|4908.8|4902.8|4908.1|4902.1|5
1614649540000|2021-03-02 01:45:40|4909.7|4903.7|4911.8|4905.8|4911.8|4905.8|4908.8|4902.8|4
1614649550000|2021-03-02 01:45:50|4911.6|4905.6|4910.7|4904.7|4911.6|4905.6|4910.7|4904.7|3
1614649560000|2021-03-02 01:46:00|4912.6|4906.6|4912.6|4906.6|4913.6|4907.6|4912.6|4906.6|4
1614649570000|2021-03-02 01:46:10|4910.7|4904.7|4910.7|4904.7|4911.1|4905.1|4910.3|4904.3|4
1614649580000|2021-03-02 01:46:20|4911.1|4905.1|4910.7|4904.7|4911.1|4905.1|4910.7|4904.7|1
1614649590000|2021-03-02 01:46:30|4910.3|4904.3|4910.7|4904.7|4911.7|4905.7|4910.3|4904.3|2
1614649600000|2021-03-02 01:46:40|4910.6|4904.6|4910.1|4904.1|4910.7|4904.7|4910|4904|5
1614649610000|2021-03-02 01:46:50|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|1
1614649620000|2021-03-02 01:47:00|4910.8|4904.8|4910.7|4904.7|4910.8|4904.8|4910.3|4904.3|4
1614649630000|2021-03-02 01:47:10|4910.6|4904.6|4910.7|4904.7|4910.7|4904.7|4910.1|4904.1|1
1614649640000|2021-03-02 01:47:20|4911.7|4905.7|4911.6|4905.6|4911.8|4905.8|4911.6|4905.6|11
1614649650000|2021-03-02 01:47:30|4911.7|4905.7|4910.7|4904.7|4912|4906|4910.6|4904.6|1
1614649660000|2021-03-02 01:47:40|4910.8|4904.8|4913.6|4907.6|4913.7|4907.7|4910.8|4904.8|3
1614649670000|2021-03-02 01:47:50|4913.2|4907.2|4913.6|4907.6|4913.6|4907.6|4912.6|4906.6|1
1614649680000|2021-03-02 01:48:00|4913.7|4907.7|4915.2|4909.2|4915.6|4909.6|4913.6|4907.6|5
1614649690000|2021-03-02 01:48:10|4915.8|4909.8|4918.5|4912.5|4919.9|4913.9|4915.8|4909.8|16
1614649700000|2021-03-02 01:48:20|4918.6|4912.6|4918.9|4912.9|4918.9|4912.9|4918.5|4912.5|0
1614649710000|2021-03-02 01:48:30|4919.4|4913.4|4920.3|4914.3|4920.8|4914.8|4919.4|4913.4|9
1614649720000|2021-03-02 01:48:40|4920.8|4914.8|4921.2|4915.2|4921.2|4915.2|4920.8|4914.8|5
1614649730000|2021-03-02 01:48:50|4920.8|4914.8|4922.6|4916.6|4923.1|4917.1|4920.8|4914.8|14
1614649740000|2021-03-02 01:49:00|4923.6|4917.6|4922.6|4916.6|4923.6|4917.6|4922.6|4916.6|8
1614649750000|2021-03-02 01:49:10|4922.7|4916.7|4923.2|4917.2|4923.2|4917.2|4922.6|4916.6|1
1614649760000|2021-03-02 01:49:20|4923.3|4917.3|4923.7|4917.7|4923.7|4917.7|4923.3|4917.3|0
1614649770000|2021-03-02 01:49:30|4923.6|4917.6|4926.2|4920.2|4926.2|4920.2|4923.6|4917.6|6
1614649780000|2021-03-02 01:49:40|4925.8|4919.8|4925.2|4919.2|4925.8|4919.8|4924.6|4918.6|2
1614649790000|2021-03-02 01:49:50|4924.8|4918.8|4924.6|4918.6|4924.8|4918.8|4924.2|4918.2|0
1614649800000|2021-03-02 01:50:00|4924.8|4918.8|4923.7|4917.7|4924.8|4918.8|4923.7|4917.7|1
1614649810000|2021-03-02 01:50:10|4923.6|4917.6|4922.2|4916.2|4923.6|4917.6|4922.2|4916.2|2
1614649820000|2021-03-02 01:50:20|4921.8|4915.8|4921.7|4915.7|4921.8|4915.8|4921.7|4915.7|0
1614649830000|2021-03-02 01:50:30|4922.1|4916.1|4922.2|4916.2|4922.2|4916.2|4922.1|4916.1|0
1614649840000|2021-03-02 01:50:40|4922.6|4916.6|4921.7|4915.7|4922.6|4916.6|4921.7|4915.7|7
1614649850000|2021-03-02 01:50:50|4922.1|4916.1|4921.7|4915.7|4922.1|4916.1|4921.7|4915.7|1
1614649860000|2021-03-02 01:51:00|4922.1|4916.1|4921.2|4915.2|4922.1|4916.1|4921.2|4915.2|2
1614649870000|2021-03-02 01:51:10|4921.7|4915.7|4921.7|4915.7|4921.7|4915.7|4921.7|4915.7|3
1614649880000|2021-03-02 01:51:20|4921.8|4915.8|4922.3|4916.3|4922.7|4916.7|4921.8|4915.8|17
1614649890000|2021-03-02 01:51:30|4922.2|4916.2|4921.8|4915.8|4922.2|4916.2|4921.7|4915.7|0
1614649910000|2021-03-02 01:51:50|4921.7|4915.7|4920.8|4914.8|4921.7|4915.7|4920.8|4914.8|3
1614649920000|2021-03-02 01:52:00|4919.9|4913.9|4919.9|4913.9|4919.9|4913.9|4919.4|4913.4|9
1614649930000|2021-03-02 01:52:10|4919.4|4913.4|4919.9|4913.9|4919.9|4913.9|4919.4|4913.4|4
1614649940000|2021-03-02 01:52:20|4920.8|4914.8|4921.8|4915.8|4921.8|4915.8|4920.3|4914.3|5
1614649950000|2021-03-02 01:52:30|4921.9|4915.9|4922.8|4916.8|4923.3|4917.3|4921.9|4915.9|1
1614649960000|2021-03-02 01:52:40|4923.2|4917.2|4923.7|4917.7|4923.7|4917.7|4923.2|4917.2|2
1614649970000|2021-03-02 01:52:50|4923.8|4917.8|4923.8|4917.8|4924.7|4918.7|4923.8|4917.8|0
1614649980000|2021-03-02 01:53:00|4923.7|4917.7|4921.8|4915.8|4923.8|4917.8|4921.8|4915.8|4
1614649990000|2021-03-02 01:53:10|4921.9|4915.9|4923.8|4917.8|4923.8|4917.8|4921.8|4915.8|8
1614650000000|2021-03-02 01:53:20|4923.4|4917.4|4923.3|4917.3|4923.4|4917.4|4921.8|4915.8|0
1614650010000|2021-03-02 01:53:30|4923.8|4917.8|4923.8|4917.8|4924.7|4918.7|4923.3|4917.3|5
1614650020000|2021-03-02 01:53:40|4923.7|4917.7|4922.8|4916.8|4923.7|4917.7|4922.8|4916.8|0
1614650030000|2021-03-02 01:53:50|4922.9|4916.9|4924.8|4918.8|4924.8|4918.8|4922.9|4916.9|3
1614650040000|2021-03-02 01:54:00|4925.2|4919.2|4924.3|4918.3|4925.2|4919.2|4924.3|4918.3|3
1614650050000|2021-03-02 01:54:10|4923.9|4917.9|4923.8|4917.8|4923.9|4917.9|4923.8|4917.8|0
1614650060000|2021-03-02 01:54:20|4924.2|4918.2|4924.3|4918.3|4924.8|4918.8|4924.2|4918.2|1
1614650070000|2021-03-02 01:54:30|4924.7|4918.7|4924.8|4918.8|4924.8|4918.8|4924.7|4918.7|0
1614650080000|2021-03-02 01:54:40|4924.9|4918.9|4926.8|4920.8|4926.8|4920.8|4924.9|4918.9|4
1614650090000|2021-03-02 01:54:50|4927.8|4921.8|4926.8|4920.8|4927.8|4921.8|4926.8|4920.8|1
1614650100000|2021-03-02 01:55:00|4926.7|4920.7|4924.3|4918.3|4926.7|4920.7|4924.3|4918.3|15
1614650110000|2021-03-02 01:55:10|4924.2|4918.2|4923.8|4917.8|4924.3|4918.3|4923.8|4917.8|1
1614650120000|2021-03-02 01:55:20|4923.7|4917.7|4923.8|4917.8|4923.8|4917.8|4923.2|4917.2|2
1614650130000|2021-03-02 01:55:30|4922.9|4916.9|4923.7|4917.7|4923.8|4917.8|4922.7|4916.7|2
1614650140000|2021-03-02 01:55:40|4923.3|4917.3|4923.3|4917.3|4923.8|4917.8|4923.3|4917.3|1
1614650150000|2021-03-02 01:55:50|4924.1|4918.1|4924.2|4918.2|4924.2|4918.2|4924.1|4918.1|1
1614650160000|2021-03-02 01:56:00|4924.1|4918.1|4922.7|4916.7|4924.1|4918.1|4922.3|4916.3|6
1614650170000|2021-03-02 01:56:10|4922.8|4916.8|4923.8|4917.8|4923.8|4917.8|4922.8|4916.8|3
1614650180000|2021-03-02 01:56:20|4924.2|4918.2|4924.2|4918.2|4924.2|4918.2|4924.2|4918.2|0
1614650190000|2021-03-02 01:56:30|4924.3|4918.3|4924.7|4918.7|4924.8|4918.8|4924.3|4918.3|1
1614650200000|2021-03-02 01:56:40|4923.8|4917.8|4923.3|4917.3|4923.8|4917.8|4923.3|4917.3|3
1614650210000|2021-03-02 01:56:50|4922.8|4916.8|4919.8|4913.8|4922.8|4916.8|4919.8|4913.8|4
1614650220000|2021-03-02 01:57:00|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|1
1614650230000|2021-03-02 01:57:10|4920.3|4914.3|4921.3|4915.3|4921.3|4915.3|4919.8|4913.8|3
1614650240000|2021-03-02 01:57:20|4920.5|4914.5|4920.3|4914.3|4920.5|4914.5|4920.3|4914.3|0
1614650250000|2021-03-02 01:57:30|4920.8|4914.8|4921.3|4915.3|4921.3|4915.3|4920.8|4914.8|1
1614650260000|2021-03-02 01:57:40|4921.8|4915.8|4923.3|4917.3|4923.3|4917.3|4921.8|4915.8|3
1614650270000|2021-03-02 01:57:50|4923.2|4917.2|4921.8|4915.8|4923.2|4917.2|4921.8|4915.8|0
1614650280000|2021-03-02 01:58:00|4921.3|4915.3|4921.3|4915.3|4921.3|4915.3|4921.3|4915.3|4
1614650290000|2021-03-02 01:58:10|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|0
1614650300000|2021-03-02 01:58:20|4920.4|4914.4|4920.3|4914.3|4920.8|4914.8|4920.3|4914.3|5
1614650310000|2021-03-02 01:58:30|4919.8|4913.8|4919.8|4913.8|4919.8|4913.8|4919.8|4913.8|1
1614650320000|2021-03-02 01:58:40|4919.4|4913.4|4921.3|4915.3|4921.3|4915.3|4919.3|4913.3|7
1614650330000|2021-03-02 01:58:50|4920.3|4914.3|4921.3|4915.3|4921.3|4915.3|4919.8|4913.8|12
1614650340000|2021-03-02 01:59:00|4921.8|4915.8|4921.8|4915.8|4921.8|4915.8|4920.5|4914.5|5
1614650350000|2021-03-02 01:59:10|4921.4|4915.4|4921.3|4915.3|4921.4|4915.4|4921.3|4915.3|0
1614650360000|2021-03-02 01:59:20|4921|4915|4919.8|4913.8|4921|4915|4919.8|4913.8|2
1614650370000|2021-03-02 01:59:30|4919.4|4913.4|4918.9|4912.9|4919.4|4913.4|4918.9|4912.9|0
1614650380000|2021-03-02 01:59:40|4918.1|4912.1|4918|4912|4918.1|4912.1|4918|4912|6
1614650390000|2021-03-02 01:59:50|4917.9|4911.9|4915.7|4909.7|4917.9|4911.9|4915.7|4909.7|32
1614650400000|2021-03-02 02:00:00|4914.8|4908.8|4913.8|4907.8|4914.8|4908.8|4913|4907|36
1614650410000|2021-03-02 02:00:10|4914.2|4908.2|4913.8|4907.8|4914.2|4908.2|4913.8|4907.8|2
1614650420000|2021-03-02 02:00:20|4914.2|4908.2|4916.5|4910.5|4916.5|4910.5|4914.2|4908.2|15
1614650430000|2021-03-02 02:00:30|4917.4|4911.4|4916|4910|4917.4|4911.4|4915.6|4909.6|5
1614650440000|2021-03-02 02:00:40|4916.4|4910.4|4916.5|4910.5|4916.5|4910.5|4916.4|4910.4|1
1614650450000|2021-03-02 02:00:50|4916.9|4910.9|4916.5|4910.5|4916.9|4910.9|4916|4910|2
1614650460000|2021-03-02 02:01:00|4916.9|4910.9|4917.4|4911.4|4917.4|4911.4|4916.9|4910.9|2
1614650470000|2021-03-02 02:01:10|4917.9|4911.9|4917.9|4911.9|4918.4|4912.4|4917.9|4911.9|0
1614650500000|2021-03-02 02:01:40|4917.4|4911.4|4917|4911|4917.4|4911.4|4917|4911|1
1614650510000|2021-03-02 02:01:50|4916.9|4910.9|4916.5|4910.5|4916.9|4910.9|4916.5|4910.5|0
1614650520000|2021-03-02 02:02:00|4916.6|4910.6|4918.9|4912.9|4918.9|4912.9|4916.6|4910.6|3
1614650530000|2021-03-02 02:02:10|4918.4|4912.4|4919.3|4913.3|4919.3|4913.3|4918.4|4912.4|2
1614650540000|2021-03-02 02:02:20|4918.9|4912.9|4919.8|4913.8|4919.8|4913.8|4918.9|4912.9|14
1614650550000|2021-03-02 02:02:30|4919.7|4913.7|4918.4|4912.4|4919.7|4913.7|4918.4|4912.4|0
1614650560000|2021-03-02 02:02:40|4917.4|4911.4|4917.9|4911.9|4918.4|4912.4|4917.4|4911.4|2
1614650570000|2021-03-02 02:02:50|4918.4|4912.4|4918.4|4912.4|4918.4|4912.4|4918.4|4912.4|0
1614650580000|2021-03-02 02:03:00|4918.8|4912.8|4920.3|4914.3|4920.8|4914.8|4918.8|4912.8|10
1614650590000|2021-03-02 02:03:10|4920.7|4914.7|4919.8|4913.8|4920.7|4914.7|4919.8|4913.8|1
1614650600000|2021-03-02 02:03:20|4923.3|4917.3|4923.3|4917.3|4923.3|4917.3|4923.2|4917.2|23
1614650620000|2021-03-02 02:03:40|4923.7|4917.7|4923.3|4917.3|4923.7|4917.7|4923.3|4917.3|8
1614650670000|2021-03-02 02:04:30|4922.9|4916.9|4922.3|4916.3|4922.9|4916.9|4922.3|4916.3|0
1614650680000|2021-03-02 02:04:40|4922.7|4916.7|4922.3|4916.3|4922.7|4916.7|4922.3|4916.3|1
1614650690000|2021-03-02 02:04:50|4922.7|4916.7|4923.3|4917.3|4923.7|4917.7|4922.7|4916.7|4
1614650700000|2021-03-02 02:05:00|4922.9|4916.9|4922.7|4916.7|4923.3|4917.3|4922.7|4916.7|1
1614650710000|2021-03-02 02:05:10|4922.3|4916.3|4922.3|4916.3|4922.3|4916.3|4921.7|4915.7|6
1614650720000|2021-03-02 02:05:20|4922.2|4916.2|4918.8|4912.8|4922.2|4916.2|4918.8|4912.8|12
1614650730000|2021-03-02 02:05:30|4919.6|4913.6|4920.3|4914.3|4920.3|4914.3|4919.6|4913.6|1
1614650740000|2021-03-02 02:05:40|4919.9|4913.9|4919.3|4913.3|4919.9|4913.9|4918.8|4912.8|5
1614650760000|2021-03-02 02:06:00|4919.4|4913.4|4919.7|4913.7|4921.3|4915.3|4919.4|4913.4|11
1614650770000|2021-03-02 02:06:10|4919.8|4913.8|4920.2|4914.2|4920.3|4914.3|4919.8|4913.8|2
1614650780000|2021-03-02 02:06:20|4919.3|4913.3|4919.3|4913.3|4919.3|4913.3|4919.3|4913.3|1
1614650790000|2021-03-02 02:06:30|4918.4|4912.4|4918.4|4912.4|4918.4|4912.4|4918.4|4912.4|0
1614650810000|2021-03-02 02:06:50|4918.2|4912.2|4915.6|4909.6|4918.2|4912.2|4915.6|4909.6|13
1614650820000|2021-03-02 02:07:00|4916|4910|4918.3|4912.3|4918.8|4912.8|4916|4910|12
1614650830000|2021-03-02 02:07:10|4917.9|4911.9|4918.3|4912.3|4918.3|4912.3|4917.9|4911.9|1
1614650840000|2021-03-02 02:07:20|4918.8|4912.8|4920.3|4914.3|4920.3|4914.3|4918.8|4912.8|5
1614650850000|2021-03-02 02:07:30|4920.7|4914.7|4921.3|4915.3|4921.3|4915.3|4920.7|4914.7|3
1614650860000|2021-03-02 02:07:40|4921.7|4915.7|4922.3|4916.3|4922.3|4916.3|4921.7|4915.7|3
1614650880000|2021-03-02 02:08:00|4922.7|4916.7|4923.3|4917.3|4923.3|4917.3|4922.7|4916.7|3
1614650890000|2021-03-02 02:08:10|4923.7|4917.7|4923.7|4917.7|4923.7|4917.7|4923.7|4917.7|2
1614650900000|2021-03-02 02:08:20|4925.7|4919.7|4925.7|4919.7|4925.8|4919.8|4925.2|4919.2|27
1614650910000|2021-03-02 02:08:30|4925.8|4919.8|4925.7|4919.7|4925.8|4919.8|4925.3|4919.3|2
1614650920000|2021-03-02 02:08:40|4925.3|4919.3|4928.2|4922.2|4928.7|4922.7|4925.3|4919.3|33
1614650930000|2021-03-02 02:08:50|4927.7|4921.7|4928.7|4922.7|4928.7|4922.7|4927.2|4921.2|0
1614650940000|2021-03-02 02:09:00|4928.6|4922.6|4927.2|4921.2|4928.6|4922.6|4927.2|4921.2|4
1614650950000|2021-03-02 02:09:10|4926.8|4920.8|4926.1|4920.1|4926.8|4920.8|4926.1|4920.1|9
1614650960000|2021-03-02 02:09:20|4927|4921|4928.5|4922.5|4928.5|4922.5|4927|4921|4
1614650970000|2021-03-02 02:09:30|4928.3|4922.3|4927.5|4921.5|4928.5|4922.5|4927.5|4921.5|2
1614650980000|2021-03-02 02:09:40|4928.3|4922.3|4928.5|4922.5|4928.6|4922.6|4928.3|4922.3|1
1614650990000|2021-03-02 02:09:50|4927.5|4921.5|4927|4921|4927.5|4921.5|4927|4921|2
1614651000000|2021-03-02 02:10:00|4926.6|4920.6|4928.1|4922.1|4928.1|4922.1|4926.6|4920.6|3
1614651010000|2021-03-02 02:10:10|4927.6|4921.6|4927.1|4921.1|4927.6|4921.6|4927.1|4921.1|0
1614651020000|2021-03-02 02:10:20|4927|4921|4927|4921|4927.6|4921.6|4926.6|4920.6|7
1614651030000|2021-03-02 02:10:30|4927.4|4921.4|4928.5|4922.5|4928.6|4922.6|4927.4|4921.4|2
1614651040000|2021-03-02 02:10:40|4928.6|4922.6|4928.5|4922.5|4929|4923|4928.5|4922.5|0
1614651050000|2021-03-02 02:10:50|4928.6|4922.6|4928.5|4922.5|4929.5|4923.5|4928.5|4922.5|5
1614651060000|2021-03-02 02:11:00|4928.6|4922.6|4929.1|4923.1|4929.1|4923.1|4928.6|4922.6|1
1614651070000|2021-03-02 02:11:10|4929.5|4923.5|4929.1|4923.1|4929.6|4923.6|4929.1|4923.1|0
1614651090000|2021-03-02 02:11:30|4928.6|4922.6|4929.5|4923.5|4929.5|4923.5|4928|4922|1
1614651100000|2021-03-02 02:11:40|4929.1|4923.1|4929.5|4923.5|4929.5|4923.5|4928.9|4922.9|2
1614651110000|2021-03-02 02:11:50|4930.5|4924.5|4930.5|4924.5|4930.5|4924.5|4930.1|4924.1|6
1614651120000|2021-03-02 02:12:00|4930.4|4924.4|4929.5|4923.5|4930.4|4924.4|4929.5|4923.5|2
1614651130000|2021-03-02 02:12:10|4929.4|4923.4|4927.9|4921.9|4929.4|4923.4|4927.9|4921.9|2
1614651140000|2021-03-02 02:12:20|4928.3|4922.3|4929|4923|4929.1|4923.1|4928.3|4922.3|2
1614651150000|2021-03-02 02:12:30|4928.6|4922.6|4929|4923|4929|4923|4928.5|4922.5|1
1614651160000|2021-03-02 02:12:40|4929.8|4923.8|4929|4923|4929.8|4923.8|4929|4923|1
1614651170000|2021-03-02 02:12:50|4928.9|4922.9|4929.1|4923.1|4929.1|4923.1|4928.9|4922.9|1
1614651180000|2021-03-02 02:13:00|4928.6|4922.6|4930.1|4924.1|4930.5|4924.5|4928.6|4922.6|4
1614651190000|2021-03-02 02:13:10|4929.9|4923.9|4933.9|4927.9|4933.9|4927.9|4929.5|4923.5|4
1614651200000|2021-03-02 02:13:20|4933.5|4927.5|4933.4|4927.4|4933.5|4927.5|4933.3|4927.3|3
1614651210000|2021-03-02 02:13:30|4933.5|4927.5|4933.4|4927.4|4933.5|4927.5|4933|4927|1
1614651220000|2021-03-02 02:13:40|4933.5|4927.5|4933.4|4927.4|4933.5|4927.5|4933.4|4927.4|1
1614651230000|2021-03-02 02:13:50|4933.8|4927.8|4933.4|4927.4|4934.4|4928.4|4933.4|4927.4|6
1614651240000|2021-03-02 02:14:00|4933.8|4927.8|4934.3|4928.3|4934.3|4928.3|4933.8|4927.8|0
1614651260000|2021-03-02 02:14:20|4934.4|4928.4|4933.4|4927.4|4934.4|4928.4|4933.3|4927.3|0
1614651270000|2021-03-02 02:14:30|4933.3|4927.3|4931.7|4925.7|4933.3|4927.3|4931.7|4925.7|7
1614651280000|2021-03-02 02:14:40|4930.9|4924.9|4931.2|4925.2|4931.4|4925.4|4930.9|4924.9|1
1614651300000|2021-03-02 02:15:00|4929.8|4923.8|4928.4|4922.4|4929.8|4923.8|4928.3|4922.3|4
1614651310000|2021-03-02 02:15:10|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|4928.5|4922.5|0
1614651340000|2021-03-02 02:15:40|4928.1|4922.1|4929.4|4923.4|4929.9|4923.9|4928.1|4922.1|5
1614651350000|2021-03-02 02:15:50|4929.8|4923.8|4928.8|4922.8|4930.4|4924.4|4928.8|4922.8|1
1614651360000|2021-03-02 02:16:00|4929.8|4923.8|4929.8|4923.8|4929.9|4923.9|4929.8|4923.8|1
1614651370000|2021-03-02 02:16:10|4929.9|4923.9|4930.3|4924.3|4930.4|4924.4|4929.9|4923.9|1
1614651380000|2021-03-02 02:16:20|4930.4|4924.4|4930.8|4924.8|4930.8|4924.8|4930.3|4924.3|0
1614651390000|2021-03-02 02:16:30|4931.3|4925.3|4931.3|4925.3|4931.3|4925.3|4931.3|4925.3|0
1614651410000|2021-03-02 02:16:50|4931.2|4925.2|4931.2|4925.2|4931.3|4925.3|4930.8|4924.8|2
1614651430000|2021-03-02 02:17:10|4930.2|4924.2|4930.2|4924.2|4930.2|4924.2|4930.2|4924.2|1
1614651440000|2021-03-02 02:17:20|4930.3|4924.3|4930.2|4924.2|4930.3|4924.3|4930.2|4924.2|0
1614651450000|2021-03-02 02:17:30|4929.8|4923.8|4929.2|4923.2|4929.8|4923.8|4929.2|4923.2|2
1614651460000|2021-03-02 02:17:40|4928.8|4922.8|4928.7|4922.7|4929.2|4923.2|4928.4|4922.4|0
1614651470000|2021-03-02 02:17:50|4928.8|4922.8|4928.3|4922.3|4928.8|4922.8|4928.3|4922.3|1
1614651480000|2021-03-02 02:18:00|4927.9|4921.9|4928.4|4922.4|4928.4|4922.4|4927.9|4921.9|1
1614651490000|2021-03-02 02:18:10|4928.3|4922.3|4928.3|4922.3|4928.3|4922.3|4928.3|4922.3|0
1614651520000|2021-03-02 02:18:40|4927.9|4921.9|4927.8|4921.8|4927.9|4921.9|4927.8|4921.8|0
1614651530000|2021-03-02 02:18:50|4927.4|4921.4|4926|4920|4927.4|4921.4|4926|4920|2
1614651540000|2021-03-02 02:19:00|4926.5|4920.5|4927.5|4921.5|4927.5|4921.5|4926|4920|7
1614651570000|2021-03-02 02:19:30|4927.4|4921.4|4927|4921|4927.4|4921.4|4927|4921|0
1614651580000|2021-03-02 02:19:40|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|0
1614651590000|2021-03-02 02:19:50|4926|4920|4926.5|4920.5|4926.5|4920.5|4926|4920|1
1614651600000|2021-03-02 02:20:00|4926.1|4920.1|4926|4920|4926.1|4920.1|4926|4920|0
1614651620000|2021-03-02 02:20:20|4925.6|4919.6|4924.7|4918.7|4925.6|4919.6|4924.7|4918.7|8
1614651640000|2021-03-02 02:20:40|4924.6|4918.6|4924.2|4918.2|4924.6|4918.6|4924.2|4918.2|0
1614651660000|2021-03-02 02:21:00|4923.7|4917.7|4923.8|4917.8|4923.8|4917.8|4923.7|4917.7|3
1614651670000|2021-03-02 02:21:10|4923.7|4917.7|4924.7|4918.7|4924.7|4918.7|4922.9|4916.9|7
1614651680000|2021-03-02 02:21:20|4924.3|4918.3|4923.8|4917.8|4924.3|4918.3|4923.8|4917.8|0
1614651690000|2021-03-02 02:21:30|4923.7|4917.7|4923.3|4917.3|4923.7|4917.7|4923.3|4917.3|0
1614651700000|2021-03-02 02:21:40|4923.4|4917.4|4923.8|4917.8|4923.8|4917.8|4923.4|4917.4|0
1614651720000|2021-03-02 02:22:00|4922.9|4916.9|4922.9|4916.9|4922.9|4916.9|4922.9|4916.9|1
1614651730000|2021-03-02 02:22:10|4922.5|4916.5|4922.4|4916.4|4922.5|4916.5|4922.4|4916.4|1
1614651740000|2021-03-02 02:22:20|4922|4916|4923.3|4917.3|4923.3|4917.3|4922|4916|4
1614651750000|2021-03-02 02:22:30|4922|4916|4922|4916|4922|4916|4921.9|4915.9|5
1614651780000|2021-03-02 02:23:00|4921.6|4915.6|4920.1|4914.1|4921.6|4915.6|4920.1|4914.1|2
1614651790000|2021-03-02 02:23:10|4919.2|4913.2|4918.3|4912.3|4919.2|4913.2|4917.4|4911.4|5
1614651800000|2021-03-02 02:23:20|4917.9|4911.9|4917.4|4911.4|4917.9|4911.9|4917.4|4911.4|1
1614651810000|2021-03-02 02:23:30|4918.3|4912.3|4917.8|4911.8|4918.3|4912.3|4917.8|4911.8|4
1614651820000|2021-03-02 02:23:40|4918.6|4912.6|4917.4|4911.4|4918.6|4912.6|4917.4|4911.4|1
1614651840000|2021-03-02 02:24:00|4917|4911|4917.4|4911.4|4917.4|4911.4|4916.5|4910.5|2
1614651850000|2021-03-02 02:24:10|4917.3|4911.3|4917.4|4911.4|4917.4|4911.4|4917.3|4911.3|0
1614651860000|2021-03-02 02:24:20|4917.3|4911.3|4917.4|4911.4|4917.4|4911.4|4917.3|4911.3|1
1614651870000|2021-03-02 02:24:30|4917|4911|4918.3|4912.3|4918.3|4912.3|4917|4911|3
1614651880000|2021-03-02 02:24:40|4918.2|4912.2|4917.4|4911.4|4918.2|4912.2|4917.4|4911.4|0
1614651890000|2021-03-02 02:24:50|4917.5|4911.5|4918.3|4912.3|4918.3|4912.3|4917.5|4911.5|0
1614651910000|2021-03-02 02:25:10|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|3
1614651920000|2021-03-02 02:25:20|||||||||1
1614651930000|2021-03-02 02:25:30|4918.7|4912.7|4919.2|4913.2|4919.2|4913.2|4918.7|4912.7|2
1614651950000|2021-03-02 02:25:50|4919.3|4913.3|4920.1|4914.1|4920.1|4914.1|4919.3|4913.3|2
1614651990000|2021-03-02 02:26:30|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|0
1614652000000|2021-03-02 02:26:40|4918.8|4912.8|4919.2|4913.2|4919.2|4913.2|4918.7|4912.7|1
1614652040000|2021-03-02 02:27:20|4919.6|4913.6|4920.1|4914.1|4920.5|4914.5|4919.6|4913.6|1
1614652050000|2021-03-02 02:27:30|4921.1|4915.1|4919.6|4913.6|4921.1|4915.1|4919.6|4913.6|8
1614652060000|2021-03-02 02:27:40|4919.7|4913.7|4920.1|4914.1|4920.1|4914.1|4919.7|4913.7|1
1614652070000|2021-03-02 02:27:50|4920.6|4914.6|4920.6|4914.6|4920.6|4914.6|4920.6|4914.6|0
1614652080000|2021-03-02 02:28:00|4917.4|4911.4|4918.3|4912.3|4918.7|4912.7|4917.4|4911.4|6
1614652090000|2021-03-02 02:28:10|4918.1|4912.1|4918.3|4912.3|4918.3|4912.3|4918.1|4912.1|26
1614652120000|2021-03-02 02:28:40|4918.2|4912.2|4917.4|4911.4|4918.2|4912.2|4917.4|4911.4|1
1614652150000|2021-03-02 02:29:10|4918.2|4912.2|4919.2|4913.2|4919.2|4913.2|4918.2|4912.2|2
1614652180000|2021-03-02 02:29:40|4918.7|4912.7|4918.7|4912.7|4918.7|4912.7|4918.7|4912.7|0
1614652190000|2021-03-02 02:29:50|4919.1|4913.1|4919.2|4913.2|4919.2|4913.2|4919.1|4913.1|1
1614652200000|2021-03-02 02:30:00|4919.6|4913.6|4919.2|4913.2|4919.6|4913.6|4918.8|4912.8|2
1614652210000|2021-03-02 02:30:10|4918.8|4912.8|4919.2|4913.2|4919.2|4913.2|4918.8|4912.8|0
1614652220000|2021-03-02 02:30:20|4919.6|4913.6|4919.6|4913.6|4919.6|4913.6|4919.6|4913.6|0
1614652230000|2021-03-02 02:30:30|4919.2|4913.2|4918.8|4912.8|4919.2|4913.2|4918.8|4912.8|1
1614652240000|2021-03-02 02:30:40|4918.4|4912.4|4918.3|4912.3|4918.4|4912.4|4918.3|4912.3|0
1614652250000|2021-03-02 02:30:50|4917.8|4911.8|4916.5|4910.5|4917.8|4911.8|4916.5|4910.5|2
1614652260000|2021-03-02 02:31:00|4916.9|4910.9|4918.3|4912.3|4918.3|4912.3|4916.5|4910.5|5
1614652280000|2021-03-02 02:31:20|4917.5|4911.5|4916.5|4910.5|4917.5|4911.5|4916.5|4910.5|1
1614652310000|2021-03-02 02:31:50|4916.1|4910.1|4916|4910|4916.1|4910.1|4916|4910|1
1614652320000|2021-03-02 02:32:00|4916.5|4910.5|4917|4911|4917.4|4911.4|4916.5|4910.5|7
1614652330000|2021-03-02 02:32:10|4917.4|4911.4|4917.4|4911.4|4917.4|4911.4|4917.4|4911.4|0
1614652340000|2021-03-02 02:32:20|4917|4911|4916.9|4910.9|4917|4911|4916.9|4910.9|0
1614652350000|2021-03-02 02:32:30|4916.1|4910.1|4917.4|4911.4|4917.4|4911.4|4916.1|4910.1|1
1614652360000|2021-03-02 02:32:40|4917.9|4911.9|4918.3|4912.3|4918.3|4912.3|4917.9|4911.9|1
1614652370000|2021-03-02 02:32:50|4917.9|4911.9|4917.9|4911.9|4917.9|4911.9|4917.9|4911.9|0
1614652380000|2021-03-02 02:33:00|4917.5|4911.5|4917.8|4911.8|4917.9|4911.9|4917.3|4911.3|1
1614652390000|2021-03-02 02:33:10|4917.4|4911.4|4916.1|4910.1|4917.4|4911.4|4916|4910|1
1614652410000|2021-03-02 02:33:30|4916.5|4910.5|4916.5|4910.5|4916.5|4910.5|4916.5|4910.5|0
1614652430000|2021-03-02 02:33:50|4916.4|4910.4|4916|4910|4916.4|4910.4|4916|4910|0
1614652440000|2021-03-02 02:34:00|4916.1|4910.1|4916|4910|4916.5|4910.5|4915.6|4909.6|0
1614652450000|2021-03-02 02:34:10|4916.4|4910.4|4918.3|4912.3|4918.3|4912.3|4916.4|4910.4|3
1614652460000|2021-03-02 02:34:20|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|1
1614652470000|2021-03-02 02:34:30|4919.6|4913.6|4920.1|4914.1|4920.1|4914.1|4919.6|4913.6|0
1614652490000|2021-03-02 02:34:50|4919.7|4913.7|4919.6|4913.6|4919.7|4913.7|4919.6|4913.6|0
1614652500000|2021-03-02 02:35:00|4919.2|4913.2|4918.3|4912.3|4919.6|4913.6|4918.3|4912.3|2
1614652510000|2021-03-02 02:35:10|4917.9|4911.9|4916.5|4910.5|4917.9|4911.9|4916|4910|3
1614652520000|2021-03-02 02:35:20|4916.9|4910.9|4917.4|4911.4|4917.4|4911.4|4916.9|4910.9|1
1614652530000|2021-03-02 02:35:30|4917.8|4911.8|4917.9|4911.9|4917.9|4911.9|4917.8|4911.8|0
1614652540000|2021-03-02 02:35:40|4918.3|4912.3|4918.7|4912.7|4918.7|4912.7|4918.3|4912.3|0
1614652550000|2021-03-02 02:35:50|4918.3|4912.3|4918.3|4912.3|4918.3|4912.3|4918.3|4912.3|3
1614652560000|2021-03-02 02:36:00|4919.1|4913.1|4920.1|4914.1|4920.1|4914.1|4919.1|4913.1|1
1614652570000|2021-03-02 02:36:10|4920.5|4914.5|4919.6|4913.6|4920.6|4914.6|4919.6|4913.6|1
1614652580000|2021-03-02 02:36:20|4919.7|4913.7|4919.2|4913.2|4920.1|4914.1|4919.2|4913.2|1
1614652600000|2021-03-02 02:36:40|||||||||3
1614652620000|2021-03-02 02:37:00|4919.3|4913.3|4920.1|4914.1|4920.1|4914.1|4919.3|4913.3|3
1614652630000|2021-03-02 02:37:10|4919.2|4913.2|4919.2|4913.2|4920.4|4914.4|4919.2|4913.2|11
1614652640000|2021-03-02 02:37:20|4918.8|4912.8|4919.2|4913.2|4919.2|4913.2|4917.8|4911.8|3
1614652650000|2021-03-02 02:37:30|4920.4|4914.4|4920.1|4914.1|4920.4|4914.4|4920.1|4914.1|13
1614652660000|2021-03-02 02:37:40|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|4919.2|4913.2|1
1614652670000|2021-03-02 02:37:50|4919.1|4913.1|4917.4|4911.4|4919.1|4913.1|4917.4|4911.4|4
1614652680000|2021-03-02 02:38:00|4917|4911|4915.6|4909.6|4917|4911|4915.6|4909.6|0
1614652710000|2021-03-02 02:38:30|4915.5|4909.5|4915.5|4909.5|4915.5|4909.5|4915.5|4909.5|0
1614652720000|2021-03-02 02:38:40|4915.1|4909.1|4915.6|4909.6|4915.6|4909.6|4915.1|4909.1|1
1614652740000|2021-03-02 02:39:00|4915.5|4909.5|4914.1|4908.1|4915.5|4909.5|4913.6|4907.6|5
1614652750000|2021-03-02 02:39:10|4914.2|4908.2|4914.6|4908.6|4915.1|4909.1|4914.1|4908.1|1
1614652760000|2021-03-02 02:39:20|4914.2|4908.2|4914.6|4908.6|4914.6|4908.6|4914.2|4908.2|1
1614652770000|2021-03-02 02:39:30|||||||||1
1614652800000|2021-03-02 02:40:00|4914.5|4908.5|4911.9|4905.9|4914.5|4908.5|4911.9|4905.9|16
1614652810000|2021-03-02 02:40:10|4912.3|4906.3|4914.6|4908.6|4914.6|4908.6|4912.3|4906.3|3
1614652820000|2021-03-02 02:40:20|4914.2|4908.2|4913.7|4907.7|4914.2|4908.2|4913.7|4907.7|1
1614652830000|2021-03-02 02:40:30|4913.6|4907.6|4912.8|4906.8|4913.6|4907.6|4912.8|4906.8|0
1614652840000|2021-03-02 02:40:40|4912.7|4906.7|4909.6|4903.6|4912.7|4906.7|4909.6|4903.6|5
1614652850000|2021-03-02 02:40:50|||||||||4
1614652860000|2021-03-02 02:41:00|4908.8|4902.8|4908.3|4902.3|4908.8|4902.8|4908.3|4902.3|18
1614652870000|2021-03-02 02:41:10|4908.8|4902.8|4908.3|4902.3|4908.8|4902.8|4908.3|4902.3|1
1614652880000|2021-03-02 02:41:20|4908.8|4902.8|4911.5|4905.5|4911.5|4905.5|4908.8|4902.8|13
1614652890000|2021-03-02 02:41:30|4911.4|4905.4|4911.5|4905.5|4911.5|4905.5|4909.3|4903.3|13
1614652900000|2021-03-02 02:41:40|4912.4|4906.4|4911.5|4905.5|4912.4|4906.4|4911.5|4905.5|5
1614652910000|2021-03-02 02:41:50|4910.6|4904.6|4910.6|4904.6|4910.6|4904.6|4910.6|4904.6|1
1614652920000|2021-03-02 02:42:00|4910.5|4904.5|4908.3|4902.3|4910.5|4904.5|4907.8|4901.8|17
1614652930000|2021-03-02 02:42:10|4908.8|4902.8|4908.8|4902.8|4908.8|4902.8|4907.8|4901.8|1
1614652940000|2021-03-02 02:42:20|4906.9|4900.9|4905.9|4899.9|4907.1|4901.1|4905.4|4899.4|2
1614652950000|2021-03-02 02:42:30|4906.4|4900.4|4906.9|4900.9|4906.9|4900.9|4905.9|4899.9|6
1614652960000|2021-03-02 02:42:40|4907.3|4901.3|4906.8|4900.8|4907.9|4901.9|4906.8|4900.8|1
1614652970000|2021-03-02 02:42:50|4906.3|4900.3|4905.8|4899.8|4906.3|4900.3|4905.8|4899.8|1
1614652980000|2021-03-02 02:43:00|4905.4|4899.4|4905.8|4899.8|4905.8|4899.8|4904.8|4898.8|2
1614652990000|2021-03-02 02:43:10|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|0
1614653000000|2021-03-02 02:43:20|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|0
1614653030000|2021-03-02 02:43:50|4904.3|4898.3|4903.3|4897.3|4904.3|4898.3|4903.3|4897.3|2
1614653040000|2021-03-02 02:44:00|4904.8|4898.8|4902.8|4896.8|4904.8|4898.8|4902.8|4896.8|36
1614653050000|2021-03-02 02:44:10|4902.9|4896.9|4902.9|4896.9|4902.9|4896.9|4902.8|4896.8|1
1614653060000|2021-03-02 02:44:20|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|2
1614653070000|2021-03-02 02:44:30|4902.9|4896.9|4903.4|4897.4|4904|4898|4902.9|4896.9|2
1614653080000|2021-03-02 02:44:40|4903.5|4897.5|4904.5|4898.5|4904.5|4898.5|4903.5|4897.5|0
1614653090000|2021-03-02 02:44:50|4904.4|4898.4|4904.9|4898.9|4904.9|4898.9|4903.6|4897.6|1
1614653100000|2021-03-02 02:45:00|4905.4|4899.4|4905.8|4899.8|4905.8|4899.8|4905.4|4899.4|2
1614653110000|2021-03-02 02:45:10|4905.9|4899.9|4906.8|4900.8|4906.8|4900.8|4905.9|4899.9|2
1614653120000|2021-03-02 02:45:20|4906.7|4900.7|4904.8|4898.8|4906.7|4900.7|4904.8|4898.8|1
1614653150000|2021-03-02 02:45:50|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|0
1614653160000|2021-03-02 02:46:00|4904.8|4898.8|4902.8|4896.8|4904.8|4898.8|4902.8|4896.8|19
1614653170000|2021-03-02 02:46:10|4902.4|4896.4|4902.8|4896.8|4902.8|4896.8|4902.4|4896.4|6
1614653180000|2021-03-02 02:46:20|4901.9|4895.9|4903.8|4897.8|4903.8|4897.8|4901.8|4895.8|15
1614653190000|2021-03-02 02:46:30|4903.9|4897.9|4906.3|4900.3|4906.3|4900.3|4903.9|4897.9|3
1614653200000|2021-03-02 02:46:40|4906.8|4900.8|4905.8|4899.8|4906.8|4900.8|4905.8|4899.8|0
1614653210000|2021-03-02 02:46:50|4905.4|4899.4|4906.8|4900.8|4906.8|4900.8|4905.4|4899.4|2
1614653220000|2021-03-02 02:47:00|4907.3|4901.3|4905.8|4899.8|4907.3|4901.3|4905.8|4899.8|2
1614653240000|2021-03-02 02:47:20|4906.3|4900.3|4909.3|4903.3|4909.8|4903.8|4906.3|4900.3|4
1614653260000|2021-03-02 02:47:40|4909.8|4903.8|4909.3|4903.3|4909.8|4903.8|4909.3|4903.3|4
1614653270000|2021-03-02 02:47:50|4911.8|4905.8|4911.8|4905.8|4911.8|4905.8|4911.8|4905.8|9
1614653280000|2021-03-02 02:48:00|4913.9|4907.9|4911.3|4905.3|4913.9|4907.9|4910.4|4904.4|22
1614653290000|2021-03-02 02:48:10|4911.4|4905.4|4910.8|4904.8|4911.8|4905.8|4910.8|4904.8|5
1614653300000|2021-03-02 02:48:20|4911.3|4905.3|4910.8|4904.8|4911.3|4905.3|4910.8|4904.8|0
1614653310000|2021-03-02 02:48:30|4909.8|4903.8|4909.8|4903.8|4910.8|4904.8|4909.8|4903.8|1
1614653330000|2021-03-02 02:48:50|4909.4|4903.4|4909.8|4903.8|4909.8|4903.8|4909.3|4903.3|0
1614653340000|2021-03-02 02:49:00|4909.9|4903.9|4910.8|4904.8|4910.8|4904.8|4909.9|4903.9|1
1614653350000|2021-03-02 02:49:10|4910.9|4904.9|4910.8|4904.8|4910.9|4904.9|4910.5|4904.5|1
1614653360000|2021-03-02 02:49:20|4910.9|4904.9|4910.8|4904.8|4910.9|4904.9|4910.3|4904.3|1
1614653370000|2021-03-02 02:49:30|||||||||1
1614653380000|2021-03-02 02:49:40|4910.3|4904.3|4910.3|4904.3|4910.3|4904.3|4910.3|4904.3|0
1614653390000|2021-03-02 02:49:50|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|0
1614653400000|2021-03-02 02:50:00|4910|4904|4909.3|4903.3|4910|4904|4909.3|4903.3|3
1614653410000|2021-03-02 02:50:10|4908.9|4902.9|4909.3|4903.3|4909.3|4903.3|4908.3|4902.3|1
1614653420000|2021-03-02 02:50:20|4908.9|4902.9|4908.3|4902.3|4908.9|4902.9|4908.3|4902.3|2
1614653430000|2021-03-02 02:50:30|4907.8|4901.8|4906.8|4900.8|4908.2|4902.2|4906.8|4900.8|1
1614653440000|2021-03-02 02:50:40|4906.7|4900.7|4906.3|4900.3|4906.7|4900.7|4906.3|4900.3|0
1614653460000|2021-03-02 02:51:00|4905.9|4899.9|4904.8|4898.8|4905.9|4899.9|4904.8|4898.8|0
1614653470000|2021-03-02 02:51:10|4905.2|4899.2|4905.2|4899.2|4905.3|4899.3|4904.8|4898.8|1
1614653480000|2021-03-02 02:51:20|4905.3|4899.3|4904.3|4898.3|4905.3|4899.3|4904.3|4898.3|3
1614653490000|2021-03-02 02:51:30|4903.9|4897.9|4903.8|4897.8|4903.9|4897.9|4903.8|4897.8|0
1614653520000|2021-03-02 02:52:00|4903.7|4897.7|4901.8|4895.8|4903.7|4897.7|4901.8|4895.8|1
1614653530000|2021-03-02 02:52:10|4901.4|4895.4|4900.3|4894.3|4901.8|4895.8|4900.3|4894.3|3
1614653540000|2021-03-02 02:52:20|4900.4|4894.4|4899.8|4893.8|4900.8|4894.8|4899.8|4893.8|1
1614653560000|2021-03-02 02:52:40|4900.8|4894.8|4900.8|4894.8|4900.8|4894.8|4900.8|4894.8|6
1614653570000|2021-03-02 02:52:50|4901|4895|4901.8|4895.8|4901.8|4895.8|4901|4895|0
1614653580000|2021-03-02 02:53:00|4901.7|4895.7|4901.8|4895.8|4901.8|4895.8|4901.3|4895.3|1
1614653590000|2021-03-02 02:53:10|4901.4|4895.4|4900.8|4894.8|4901.4|4895.4|4900.8|4894.8|4
1614653600000|2021-03-02 02:53:20|4901.2|4895.2|4901.8|4895.8|4901.8|4895.8|4901.2|4895.2|2
1614653610000|2021-03-02 02:53:30|4901.4|4895.4|4901.8|4895.8|4901.8|4895.8|4899.8|4893.8|21
1614653620000|2021-03-02 02:53:40|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|0
1614653630000|2021-03-02 02:53:50|4901|4895|4900.8|4894.8|4901|4895|4900.8|4894.8|0
1614653640000|2021-03-02 02:54:00|4900.7|4894.7|4899.8|4893.8|4900.7|4894.7|4898.8|4892.8|5
1614653650000|2021-03-02 02:54:10|4900.2|4894.2|4900.8|4894.8|4900.8|4894.8|4900.2|4894.2|1
1614653660000|2021-03-02 02:54:20|4901.2|4895.2|4900.8|4894.8|4901.4|4895.4|4900.8|4894.8|6
1614653670000|2021-03-02 02:54:30|4900.4|4894.4|4898.8|4892.8|4900.4|4894.4|4898.8|4892.8|3
1614653680000|2021-03-02 02:54:40|4898.4|4892.4|4897.8|4891.8|4899.8|4893.8|4897.8|4891.8|1
1614653690000|2021-03-02 02:54:50|4898.2|4892.2|4897.8|4891.8|4899.8|4893.8|4897.8|4891.8|26
1614653700000|2021-03-02 02:55:00|4897.4|4891.4|4897.8|4891.8|4897.8|4891.8|4897.3|4891.3|3
1614653710000|2021-03-02 02:55:10|4898|4892|4898.8|4892.8|4899.3|4893.3|4897.8|4891.8|4
1614653720000|2021-03-02 02:55:20|4897.4|4891.4|4896.8|4890.8|4897.4|4891.4|4896.8|4890.8|9
1614653730000|2021-03-02 02:55:30|4897.3|4891.3|4897.3|4891.3|4897.3|4891.3|4897.3|4891.3|6
1614653740000|2021-03-02 02:55:40|4897.4|4891.4|4897.9|4891.9|4897.9|4891.9|4897.4|4891.4|2
1614653750000|2021-03-02 02:55:50|4897.4|4891.4|4898.3|4892.3|4898.3|4892.3|4897.4|4891.4|18
1614653760000|2021-03-02 02:56:00|4898.2|4892.2|4898.7|4892.7|4898.7|4892.7|4898.2|4892.2|1
1614653770000|2021-03-02 02:56:10|4898.6|4892.6|4897.7|4891.7|4898.6|4892.6|4897.2|4891.2|3
1614653780000|2021-03-02 02:56:20|4898.2|4892.2|4897.7|4891.7|4898.2|4892.2|4897.7|4891.7|4
1614653790000|2021-03-02 02:56:30|4898.1|4892.1|4898.7|4892.7|4898.7|4892.7|4898.1|4892.1|1
1614653800000|2021-03-02 02:56:40|4899.1|4893.1|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|0
1614653810000|2021-03-02 02:56:50|4899.1|4893.1|4899.7|4893.7|4899.7|4893.7|4898.7|4892.7|3
1614653820000|2021-03-02 02:57:00|4899.4|4893.4|4897.7|4891.7|4899.4|4893.4|4897.2|4891.2|12
1614653830000|2021-03-02 02:57:10|4898.1|4892.1|4899.1|4893.1|4899.1|4893.1|4897.7|4891.7|11
1614653840000|2021-03-02 02:57:20|4899.7|4893.7|4900.6|4894.6|4900.6|4894.6|4899.7|4893.7|0
1614653850000|2021-03-02 02:57:30|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|3
1614653860000|2021-03-02 02:57:40|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|2
1614653870000|2021-03-02 02:57:50|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4
1614653880000|2021-03-02 02:58:00|4901.1|4895.1|4900.1|4894.1|4901.1|4895.1|4899.1|4893.1|7
1614653890000|2021-03-02 02:58:10|4900.2|4894.2|4902.6|4896.6|4902.6|4896.6|4900.2|4894.2|3
1614653910000|2021-03-02 02:58:30|4903.1|4897.1|4900.6|4894.6|4903.6|4897.6|4900.6|4894.6|2
1614653920000|2021-03-02 02:58:40|4900.1|4894.1|4902.6|4896.6|4902.6|4896.6|4900.1|4894.1|1
1614653930000|2021-03-02 02:58:50|4902.2|4896.2|4901.6|4895.6|4902.2|4896.2|4901.1|4895.1|1
1614653950000|2021-03-02 02:59:10|4902.1|4896.1|4902.6|4896.6|4902.6|4896.6|4901.7|4895.7|0
1614653960000|2021-03-02 02:59:20|4901.8|4895.8|4901.8|4895.8|4901.8|4895.8|4901.8|4895.8|0
1614653970000|2021-03-02 02:59:30|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|0
1614653990000|2021-03-02 02:59:50|4901.5|4895.5|4900.6|4894.6|4901.5|4895.5|4900.6|4894.6|2
1614654000000|2021-03-02 03:00:00|4899.6|4893.6|4898.6|4892.6|4900.6|4894.6|4898.6|4892.6|6
1614654010000|2021-03-02 03:00:10|4899.6|4893.6|4900.1|4894.1|4900.6|4894.6|4899.6|4893.6|5
1614654040000|2021-03-02 03:00:40|4900.2|4894.2|4901.1|4895.1|4901.6|4895.6|4900.2|4894.2|2
1614654050000|2021-03-02 03:00:50|4901.2|4895.2|4901.6|4895.6|4901.6|4895.6|4901.2|4895.2|0
1614654060000|2021-03-02 03:01:00|4901.7|4895.7|4900.6|4894.6|4902.1|4896.1|4900.6|4894.6|5
1614654070000|2021-03-02 03:01:10|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|0
1614654080000|2021-03-02 03:01:20|4899.7|4893.7|4900.1|4894.1|4900.1|4894.1|4899.7|4893.7|0
1614654090000|2021-03-02 03:01:30|4900.6|4894.6|4899.6|4893.6|4900.6|4894.6|4899.6|4893.6|0
1614654130000|2021-03-02 03:02:10|4900.6|4894.6|4901.6|4895.6|4901.6|4895.6|4900.6|4894.6|3
1614654140000|2021-03-02 03:02:20|4901.7|4895.7|4901.6|4895.6|4901.7|4895.7|4901.6|4895.6|1
1614654160000|2021-03-02 03:02:40|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|1
1614654170000|2021-03-02 03:02:50|4902.7|4896.7|4903.6|4897.6|4903.6|4897.6|4902.7|4896.7|4
1614654190000|2021-03-02 03:03:10|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|1
1614654200000|2021-03-02 03:03:20|4903.6|4897.6|4902.1|4896.1|4903.6|4897.6|4902.1|4896.1|5
1614654210000|2021-03-02 03:03:30|4901.3|4895.3|4902.6|4896.6|4902.6|4896.6|4901.3|4895.3|1
1614654220000|2021-03-02 03:03:40|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|8
1614654240000|2021-03-02 03:04:00|4903.1|4897.1|4902.6|4896.6|4903.1|4897.1|4902.6|4896.6|0
1614654250000|2021-03-02 03:04:10|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|1
1614654260000|2021-03-02 03:04:20|4903.6|4897.6|4904.1|4898.1|4904.1|4898.1|4903.6|4897.6|1
1614654270000|2021-03-02 03:04:30|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|0
1614654300000|2021-03-02 03:05:00|4904.5|4898.5|4904.6|4898.6|4904.6|4898.6|4904.1|4898.1|2
1614654320000|2021-03-02 03:05:20|4905|4899|4904.6|4898.6|4905.1|4899.1|4904.6|4898.6|1
1614654330000|2021-03-02 03:05:30|4904.2|4898.2|4904.1|4898.1|4904.2|4898.2|4904.1|4898.1|0
1614654340000|2021-03-02 03:05:40|4903.7|4897.7|4903.6|4897.6|4903.7|4897.7|4903.6|4897.6|0
1614654390000|2021-03-02 03:06:30|4903.5|4897.5|4900.6|4894.6|4903.5|4897.5|4900.6|4894.6|2
1614654400000|2021-03-02 03:06:40|4901|4895|4901.6|4895.6|4901.6|4895.6|4901|4895|1
1614654410000|2021-03-02 03:06:50|||||||||1
1614654420000|2021-03-02 03:07:00|4902|4896|4903.1|4897.1|4903.1|4897.1|4902|4896|2
1614654430000|2021-03-02 03:07:10|4902.7|4896.7|4902.6|4896.6|4902.7|4896.7|4902.6|4896.6|0
1614654440000|2021-03-02 03:07:20|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|0
1614654450000|2021-03-02 03:07:30|4902.7|4896.7|4902.6|4896.6|4902.7|4896.7|4902.6|4896.6|1
1614654460000|2021-03-02 03:07:40|||||||||1
1614654510000|2021-03-02 03:08:30|4902.2|4896.2|4903.6|4897.6|4903.6|4897.6|4901.6|4895.6|4
1614654520000|2021-03-02 03:08:40|4903.7|4897.7|4904.6|4898.6|4904.6|4898.6|4903.7|4897.7|2
1614654530000|2021-03-02 03:08:50|4905|4899|4905.1|4899.1|4906.1|4900.1|4905|4899|2
1614654540000|2021-03-02 03:09:00|4905.5|4899.5|4905.6|4899.6|4905.6|4899.6|4904.6|4898.6|4
1614654550000|2021-03-02 03:09:10|4905.5|4899.5|4905.6|4899.6|4905.6|4899.6|4905.1|4899.1|1
1614654560000|2021-03-02 03:09:20|4906.6|4900.6|4907.6|4901.6|4907.6|4901.6|4906.6|4900.6|8
1614654570000|2021-03-02 03:09:30|4907.7|4901.7|4909.6|4903.6|4909.6|4903.6|4907.7|4901.7|3
1614654580000|2021-03-02 03:09:40|4910|4904|4910.1|4904.1|4910.7|4904.7|4910|4904|1
1614654590000|2021-03-02 03:09:50|4909.7|4903.7|4910.1|4904.1|4910.1|4904.1|4909.6|4903.6|0
1614654600000|2021-03-02 03:10:00|4908.6|4902.6|4909.1|4903.1|4910.1|4904.1|4908.1|4902.1|12
1614654610000|2021-03-02 03:10:10|4909|4903|4909.1|4903.1|4909.6|4903.6|4907.1|4901.1|12
1614654620000|2021-03-02 03:10:20|4910|4904|4909.1|4903.1|4910.2|4904.2|4908.1|4902.1|7
1614654630000|2021-03-02 03:10:30|4908.7|4902.7|4908.1|4902.1|4908.7|4902.7|4908.1|4902.1|5
1614654640000|2021-03-02 03:10:40|4908.2|4902.2|4909.5|4903.5|4909.5|4903.5|4908.2|4902.2|0
1614654650000|2021-03-02 03:10:50|||||||||1
1614654670000|2021-03-02 03:11:10|4909.7|4903.7|4910.6|4904.6|4910.6|4904.6|4909.7|4903.7|2
1614654690000|2021-03-02 03:11:30|4911|4905|4912.1|4906.1|4912.1|4906.1|4911|4905|1
1614654710000|2021-03-02 03:11:50|4912.5|4906.5|4913.1|4907.1|4913.1|4907.1|4912.5|4906.5|2
1614654720000|2021-03-02 03:12:00|4913.5|4907.5|4914.1|4908.1|4914.5|4908.5|4913.5|4907.5|0
1614654730000|2021-03-02 03:12:10|4914.5|4908.5|4912.6|4906.6|4914.5|4908.5|4912.6|4906.6|2
1614654740000|2021-03-02 03:12:20|||||||||1
1614654750000|2021-03-02 03:12:30|4912.5|4906.5|4912.1|4906.1|4912.5|4906.5|4912.1|4906.1|0
1614654760000|2021-03-02 03:12:40|4912.2|4906.2|4913.1|4907.1|4913.1|4907.1|4912.2|4906.2|1
1614654770000|2021-03-02 03:12:50|4913.5|4907.5|4913.1|4907.1|4913.5|4907.5|4913.1|4907.1|1
1614654800000|2021-03-02 03:13:20|4913.5|4907.5|4913.1|4907.1|4913.5|4907.5|4913.1|4907.1|1
1614654810000|2021-03-02 03:13:30|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|4911.1|4905.1|4
1614654820000|2021-03-02 03:13:40|4911.3|4905.3|4911.1|4905.1|4911.6|4905.6|4911.1|4905.1|0
1614654830000|2021-03-02 03:13:50|4911.5|4905.5|4912.6|4906.6|4912.6|4906.6|4911.5|4905.5|7
1614654840000|2021-03-02 03:14:00|4912.7|4906.7|4912.7|4906.7|4912.7|4906.7|4912.7|4906.7|0
1614654850000|2021-03-02 03:14:10|4912.5|4906.5|4910.6|4904.6|4912.5|4906.5|4910.6|4904.6|1
1614654860000|2021-03-02 03:14:20|4910.7|4904.7|4911.1|4905.1|4911.6|4905.6|4910.7|4904.7|1
1614654870000|2021-03-02 03:14:30|4912.1|4906.1|4910.6|4904.6|4912.1|4906.1|4910.6|4904.6|3
1614654890000|2021-03-02 03:14:50|4910.2|4904.2|4909.1|4903.1|4910.2|4904.2|4909.1|4903.1|1
1614654900000|2021-03-02 03:15:00|4908.7|4902.7|4907.6|4901.6|4908.7|4902.7|4907.6|4901.6|0
1614654910000|2021-03-02 03:15:10|4908|4902|4906.6|4900.6|4908.1|4902.1|4906.6|4900.6|1
1614654920000|2021-03-02 03:15:20|4906.5|4900.5|4906.6|4900.6|4906.6|4900.6|4905.6|4899.6|1
1614654940000|2021-03-02 03:15:40|4907|4901|4907.6|4901.6|4907.6|4901.6|4907|4901|2
1614654970000|2021-03-02 03:16:10|4907.2|4901.2|4906.6|4900.6|4907.2|4901.2|4906.3|4900.3|2
1614655020000|2021-03-02 03:17:00|4906.7|4900.7|4907.6|4901.6|4907.6|4901.6|4906.7|4900.7|4
1614655050000|2021-03-02 03:17:30|4907.5|4901.5|4906.1|4900.1|4907.5|4901.5|4905.6|4899.6|1
1614655060000|2021-03-02 03:17:40|4906|4900|4905.6|4899.6|4906|4900|4905.5|4899.5|1
1614655070000|2021-03-02 03:17:50|4905.2|4899.2|4905.6|4899.6|4905.6|4899.6|4905.1|4899.1|0
1614655080000|2021-03-02 03:18:00|4905.7|4899.7|4905.6|4899.6|4905.7|4899.7|4905.6|4899.6|1
1614655090000|2021-03-02 03:18:10|4905.2|4899.2|4904.6|4898.6|4905.2|4899.2|4904.6|4898.6|1
1614655110000|2021-03-02 03:18:30|4904.5|4898.5|4903.6|4897.6|4904.6|4898.6|4903.6|4897.6|5
1614655130000|2021-03-02 03:18:50|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|0
1614655140000|2021-03-02 03:19:00|4902.7|4896.7|4902.6|4896.6|4902.7|4896.7|4902.6|4896.6|3
1614655150000|2021-03-02 03:19:10|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|3
1614655160000|2021-03-02 03:19:20|4901.2|4895.2|4900.6|4894.6|4901.2|4895.2|4900.6|4894.6|0
1614655170000|2021-03-02 03:19:30|4901|4895|4900.6|4894.6|4901|4895|4900.6|4894.6|0
1614655180000|2021-03-02 03:19:40|4900.5|4894.5|4900.1|4894.1|4900.5|4894.5|4900.1|4894.1|1
1614655190000|2021-03-02 03:19:50|4900.3|4894.3|4902.6|4896.6|4902.6|4896.6|4900.3|4894.3|6
1614655200000|2021-03-02 03:20:00|4902.4|4896.4|4900.6|4894.6|4902.4|4896.4|4900.6|4894.6|1
1614655230000|2021-03-02 03:20:30|4900.7|4894.7|4900.6|4894.6|4900.7|4894.7|4900.6|4894.6|1
1614655260000|2021-03-02 03:21:00|4900.2|4894.2|4900.6|4894.6|4901|4895|4899.7|4893.7|0
1614655270000|2021-03-02 03:21:10|4900.7|4894.7|4901.1|4895.1|4901.6|4895.6|4900.7|4894.7|2
1614655280000|2021-03-02 03:21:20|4901|4895|4899.6|4893.6|4901.1|4895.1|4899.6|4893.6|1
1614655290000|2021-03-02 03:21:30|4899.5|4893.5|4899.6|4893.6|4899.6|4893.6|4899.5|4893.5|1
1614655300000|2021-03-02 03:21:40|4899.2|4893.2|4898.5|4892.5|4899.2|4893.2|4898.5|4892.5|1
1614655310000|2021-03-02 03:21:50|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|1
1614655350000|2021-03-02 03:22:30|4898.5|4892.5|4898.6|4892.6|4898.6|4892.6|4898.5|4892.5|1
1614655360000|2021-03-02 03:22:40|4898.8|4892.8|4900.1|4894.1|4900.6|4894.6|4898.8|4892.8|4
1614655370000|2021-03-02 03:22:50|4900.2|4894.2|4900.1|4894.1|4900.6|4894.6|4900.1|4894.1|0
1614655380000|2021-03-02 03:23:00|4899.7|4893.7|4898.6|4892.6|4899.7|4893.7|4898.6|4892.6|0
1614655400000|2021-03-02 03:23:20|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|2
1614655410000|2021-03-02 03:23:30|4899.2|4893.2|4899.1|4893.1|4899.6|4893.6|4899.1|4893.1|1
1614655420000|2021-03-02 03:23:40|4898.7|4892.7|4898.1|4892.1|4898.7|4892.7|4898.1|4892.1|0
1614655430000|2021-03-02 03:23:50|4897.6|4891.6|4897.2|4891.2|4897.6|4891.6|4897.2|4891.2|2
1614655440000|2021-03-02 03:24:00|4897.1|4891.1|4897.6|4891.6|4897.9|4891.9|4897.1|4891.1|4
1614655450000|2021-03-02 03:24:10|4897.7|4891.7|4898.1|4892.1|4898.1|4892.1|4897.7|4891.7|1
1614655460000|2021-03-02 03:24:20|4898.6|4892.6|4897.2|4891.2|4898.6|4892.6|4895.2|4889.2|8
1614655470000|2021-03-02 03:24:30|4897.6|4891.6|4898.6|4892.6|4898.6|4892.6|4897.6|4891.6|4
1614655480000|2021-03-02 03:24:40|4898.1|4892.1|4898.1|4892.1|4898.6|4892.6|4898.1|4892.1|2
1614655490000|2021-03-02 03:24:50|4897.7|4891.7|4899.6|4893.6|4899.6|4893.6|4897.6|4891.6|10
1614655500000|2021-03-02 03:25:00|4899.2|4893.2|4899.6|4893.6|4899.6|4893.6|4898.6|4892.6|2
1614655510000|2021-03-02 03:25:10|4899.5|4893.5|4903.6|4897.6|4903.6|4897.6|4898.6|4892.6|29
1614655520000|2021-03-02 03:25:20|||||||||3
1614655530000|2021-03-02 03:25:30|4903.5|4897.5|4901.6|4895.6|4903.5|4897.5|4901.6|4895.6|1
1614655540000|2021-03-02 03:25:40|4902|4896|4902.6|4896.6|4902.6|4896.6|4902|4896|0
1614655550000|2021-03-02 03:25:50|4902.5|4896.5|4902.6|4896.6|4902.6|4896.6|4901.6|4895.6|0
1614655560000|2021-03-02 03:26:00|4902.5|4896.5|4901.6|4895.6|4902.6|4896.6|4901.6|4895.6|2
1614655590000|2021-03-02 03:26:30|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|6
1614655610000|2021-03-02 03:26:50|||||||||1
1614655640000|2021-03-02 03:27:20|4900.3|4894.3|4900.1|4894.1|4900.3|4894.3|4900.1|4894.1|8
1614655650000|2021-03-02 03:27:30|4899.6|4893.6|4899.6|4893.6|4900|4894|4899.6|4893.6|2
1614655660000|2021-03-02 03:27:40|4899.5|4893.5|4898.6|4892.6|4899.5|4893.5|4898.6|4892.6|1
1614655670000|2021-03-02 03:27:50|4899|4893|4898.6|4892.6|4899|4893|4898.6|4892.6|1
1614655680000|2021-03-02 03:28:00|4899|4893|4900.1|4894.1|4900.1|4894.1|4899|4893|3
1614655690000|2021-03-02 03:28:10|4900.5|4894.5|4900.6|4894.6|4900.6|4894.6|4900.5|4894.5|0
1614655720000|2021-03-02 03:28:40|4901|4895|4902.6|4896.6|4902.6|4896.6|4901|4895|3
1614655730000|2021-03-02 03:28:50|4901.8|4895.8|4901.6|4895.6|4901.8|4895.8|4901.6|4895.6|1
1614655740000|2021-03-02 03:29:00|4900.8|4894.8|4900.6|4894.6|4900.8|4894.8|4900.6|4894.6|0
1614655750000|2021-03-02 03:29:10|4900.5|4894.5|4899.6|4893.6|4900.5|4894.5|4899.6|4893.6|0
1614655760000|2021-03-02 03:29:20|4900|4894|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|0
1614655780000|2021-03-02 03:29:40|4899.7|4893.7|4900.1|4894.1|4900.1|4894.1|4899.7|4893.7|1
1614655790000|2021-03-02 03:29:50|4899.7|4893.7|4899.6|4893.6|4899.7|4893.7|4899.6|4893.6|0
1614655800000|2021-03-02 03:30:00|4900.1|4894.1|4899.7|4893.7|4900.1|4894.1|4899.6|4893.6|1
1614655810000|2021-03-02 03:30:10|4900.1|4894.1|4898.6|4892.6|4900.1|4894.1|4898.6|4892.6|1
1614655830000|2021-03-02 03:30:30|4899|4893|4901.6|4895.6|4901.6|4895.6|4899|4893|4
1614655840000|2021-03-02 03:30:40|||||||||1
1614655850000|2021-03-02 03:30:50|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|0
1614655860000|2021-03-02 03:31:00|4901.5|4895.5|4902.1|4896.1|4902.6|4896.6|4901.5|4895.5|0
1614655870000|2021-03-02 03:31:10|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.3|4896.3|0
1614655880000|2021-03-02 03:31:20|4902.3|4896.3|4902.8|4896.8|4902.8|4896.8|4902.3|4896.3|1
1614655890000|2021-03-02 03:31:30|4901.8|4895.8|4901.8|4895.8|4901.8|4895.8|4901.8|4895.8|1
1614655930000|2021-03-02 03:32:10|4902.2|4896.2|4901.8|4895.8|4902.2|4896.2|4901.8|4895.8|1
1614655950000|2021-03-02 03:32:30|4902.2|4896.2|4901.3|4895.3|4902.3|4896.3|4901.3|4895.3|2
1614655960000|2021-03-02 03:32:40|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|3
1614655980000|2021-03-02 03:33:00|4902.3|4896.3|4901.8|4895.8|4902.3|4896.3|4901.8|4895.8|1
1614655990000|2021-03-02 03:33:10|4902.2|4896.2|4902.3|4896.3|4902.3|4896.3|4902.2|4896.2|0
1614656000000|2021-03-02 03:33:20|4902.8|4896.8|4903.3|4897.3|4903.3|4897.3|4902.8|4896.8|2
1614656030000|2021-03-02 03:33:50|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|0
1614656040000|2021-03-02 03:34:00|4903.2|4897.2|4903.3|4897.3|4903.8|4897.8|4903.2|4897.2|1
1614656050000|2021-03-02 03:34:10|4903.8|4897.8|4903.3|4897.3|4903.8|4897.8|4903.3|4897.3|1
1614656060000|2021-03-02 03:34:20|||||||||1
1614656100000|2021-03-02 03:35:00|4903.8|4897.8|4903.8|4897.8|4903.8|4897.8|4903.8|4897.8|1
1614656110000|2021-03-02 03:35:10|4903.9|4897.9|4905.3|4899.3|4905.3|4899.3|4903.9|4897.9|0
1614656120000|2021-03-02 03:35:20|4905.8|4899.8|4905.8|4899.8|4905.8|4899.8|4905.8|4899.8|0
1614656130000|2021-03-02 03:35:30|4905.7|4899.7|4904.8|4898.8|4905.7|4899.7|4904.8|4898.8|1
1614656150000|2021-03-02 03:35:50|4904.7|4898.7|4904.8|4898.8|4904.8|4898.8|4903.8|4897.8|2
1614656170000|2021-03-02 03:36:10|4904.3|4898.3|4904.8|4898.8|4904.8|4898.8|4904.3|4898.3|2
1614656210000|2021-03-02 03:36:50|4904.7|4898.7|4904.3|4898.3|4904.7|4898.7|4904.3|4898.3|0
1614656220000|2021-03-02 03:37:00|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|0
1614656260000|2021-03-02 03:37:40|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|1
1614656270000|2021-03-02 03:37:50|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|0
1614656280000|2021-03-02 03:38:00|4904.3|4898.3|4903.7|4897.7|4904.3|4898.3|4903.7|4897.7|1
1614656290000|2021-03-02 03:38:10|4903.3|4897.3|4903.2|4897.2|4903.3|4897.3|4903.2|4897.2|0
1614656300000|2021-03-02 03:38:20|4904.5|4898.5|4904.7|4898.7|4904.7|4898.7|4904.5|4898.5|4
1614656320000|2021-03-02 03:38:40|4904.2|4898.2|4904.7|4898.7|4904.7|4898.7|4904.2|4898.2|1
1614656410000|2021-03-02 03:40:10|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|0
1614656420000|2021-03-02 03:40:20|4903.7|4897.7|4903.7|4897.7|4903.7|4897.7|4903.7|4897.7|3
1614656430000|2021-03-02 03:40:30|4904.2|4898.2|4905.2|4899.2|4905.2|4899.2|4904.2|4898.2|1
1614656440000|2021-03-02 03:40:40|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|0
1614656460000|2021-03-02 03:41:00|4904.3|4898.3|4903.7|4897.7|4904.3|4898.3|4903.7|4897.7|2
1614656500000|2021-03-02 03:41:40|4904.7|4898.7|4903.7|4897.7|4904.7|4898.7|4903.7|4897.7|1
1614656510000|2021-03-02 03:41:50|4903.8|4897.8|4904.7|4898.7|4904.7|4898.7|4903.8|4897.8|0
1614656520000|2021-03-02 03:42:00|4904.3|4898.3|4904.2|4898.2|4904.3|4898.3|4904.2|4898.2|0
1614656530000|2021-03-02 03:42:10|4904.3|4898.3|4904.7|4898.7|4904.8|4898.8|4904.3|4898.3|5
1614656550000|2021-03-02 03:42:30|4905|4899|4905.2|4899.2|4906.2|4900.2|4905|4899|3
1614656580000|2021-03-02 03:43:00|4904.4|4898.4|4904.2|4898.2|4904.4|4898.4|4903.7|4897.7|2
1614656590000|2021-03-02 03:43:10|4903.8|4897.8|4903.2|4897.2|4903.8|4897.8|4903.2|4897.2|0
1614656600000|2021-03-02 03:43:20|||||||||2
1614656610000|2021-03-02 03:43:30|4903.7|4897.7|4903.7|4897.7|4903.7|4897.7|4903.2|4897.2|1
1614656620000|2021-03-02 03:43:40|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|0
1614656630000|2021-03-02 03:43:50|4901.7|4895.7|4901.7|4895.7|4901.7|4895.7|4901.7|4895.7|1
1614656640000|2021-03-02 03:44:00|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|1
1614656680000|2021-03-02 03:44:40|4899.5|4893.5|4899.2|4893.2|4899.5|4893.5|4899.2|4893.2|5
1614656710000|2021-03-02 03:45:10|4898.4|4892.4|4899.2|4893.2|4899.2|4893.2|4898.4|4892.4|1
1614656730000|2021-03-02 03:45:30|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|0
1614656750000|2021-03-02 03:45:50|4899.3|4893.3|4899.7|4893.7|4899.7|4893.7|4899.3|4893.3|1
1614656780000|2021-03-02 03:46:20|4899.3|4893.3|4898.2|4892.2|4899.3|4893.3|4898.2|4892.2|2
1614656790000|2021-03-02 03:46:30|4900.7|4894.7|4900.2|4894.2|4900.7|4894.7|4900.2|4894.2|14
1614656800000|2021-03-02 03:46:40|4900.6|4894.6|4900.7|4894.7|4900.7|4894.7|4900.6|4894.6|0
1614656830000|2021-03-02 03:47:10|4902|4896|4901.2|4895.2|4902|4896|4901.2|4895.2|5
1614656860000|2021-03-02 03:47:40|4901.1|4895.1|4901.2|4895.2|4901.2|4895.2|4901.1|4895.1|1
1614656900000|2021-03-02 03:48:20|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|1
1614656930000|2021-03-02 03:48:50|||||||||1
1614656960000|2021-03-02 03:49:20|4901.7|4895.7|4901.7|4895.7|4901.7|4895.7|4901.7|4895.7|1
1614657010000|2021-03-02 03:50:10|4901.6|4895.6|4900.7|4894.7|4901.6|4895.6|4900.7|4894.7|1
1614657020000|2021-03-02 03:50:20|4900.6|4894.6|4900.2|4894.2|4900.6|4894.6|4900.2|4894.2|0
1614657050000|2021-03-02 03:50:50|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|1
1614657060000|2021-03-02 03:51:00|4899.3|4893.3|4899.7|4893.7|4899.7|4893.7|4899.3|4893.3|1
1614657150000|2021-03-02 03:52:30|4900.1|4894.1|4900.2|4894.2|4900.2|4894.2|4900.1|4894.1|0
1614657180000|2021-03-02 03:53:00|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|2
1614657270000|2021-03-02 03:54:30|4900.7|4894.7|4899.7|4893.7|4900.7|4894.7|4899.2|4893.2|27
1614657290000|2021-03-02 03:54:50|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|1
1614657300000|2021-03-02 03:55:00|4898.6|4892.6|4898.2|4892.2|4898.6|4892.6|4898.2|4892.2|0
1614657310000|2021-03-02 03:55:10|||||||||1
1614657340000|2021-03-02 03:55:40|4898.3|4892.3|4898.7|4892.7|4898.7|4892.7|4898.3|4892.3|1
1614657370000|2021-03-02 03:56:10|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|20
1614657380000|2021-03-02 03:56:20|4900.2|4894.2|4900.7|4894.7|4900.7|4894.7|4900.2|4894.2|0
1614657410000|2021-03-02 03:56:50|||||||||2
1614657420000|2021-03-02 03:57:00|||||||||1
1614657440000|2021-03-02 03:57:20|||||||||4
1614657460000|2021-03-02 03:57:40|4901.1|4895.1|4901.2|4895.2|4901.2|4895.2|4901.1|4895.1|0
1614657490000|2021-03-02 03:58:10|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|1
1614657500000|2021-03-02 03:58:20|4902.6|4896.6|4901.7|4895.7|4902.6|4896.6|4901.7|4895.7|2
1614657520000|2021-03-02 03:58:40|4901.6|4895.6|4901.7|4895.7|4901.7|4895.7|4901.6|4895.6|0
1614657530000|2021-03-02 03:58:50|4902.1|4896.1|4902.2|4896.2|4902.2|4896.2|4902.1|4896.1|0
1614657590000|2021-03-02 03:59:50|4902.7|4896.7|4902.7|4896.7|4903.2|4897.2|4902.7|4896.7|5
1614657600000|2021-03-02 04:00:00|4903.1|4897.1|4903.2|4897.2|4903.2|4897.2|4903.1|4897.1|0
1614657640000|2021-03-02 04:00:40|4903.3|4897.3|4905.2|4899.2|4905.2|4899.2|4903.3|4897.3|3
1614657650000|2021-03-02 04:00:50|4905.7|4899.7|4905.2|4899.2|4905.7|4899.7|4905.2|4899.2|1
1614657660000|2021-03-02 04:01:00|4905.3|4899.3|4905.7|4899.7|4905.7|4899.7|4905.3|4899.3|2
1614657680000|2021-03-02 04:01:20|||||||||1
1614657690000|2021-03-02 04:01:30|4905.8|4899.8|4907.7|4901.7|4907.7|4901.7|4905.8|4899.8|4
1614657700000|2021-03-02 04:01:40|4907.8|4901.8|4907.7|4901.7|4907.8|4901.8|4907.7|4901.7|1
1614657710000|2021-03-02 04:01:50|4908.1|4902.1|4908.2|4902.2|4908.2|4902.2|4908.1|4902.1|0
1614657720000|2021-03-02 04:02:00|4907.7|4901.7|4907.2|4901.2|4907.7|4901.7|4907.2|4901.2|0
1614657730000|2021-03-02 04:02:10|4906.7|4900.7|4906.7|4900.7|4906.8|4900.8|4906.7|4900.7|8
1614657750000|2021-03-02 04:02:30|4906.5|4900.5|4905.7|4899.7|4906.5|4900.5|4905.7|4899.7|6
1614657760000|2021-03-02 04:02:40|4905.6|4899.6|4905.2|4899.2|4905.6|4899.6|4905.2|4899.2|0
1614657780000|2021-03-02 04:03:00|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|2
1614657790000|2021-03-02 04:03:10|||||||||2
1614657800000|2021-03-02 04:03:20|||||||||2
1614657810000|2021-03-02 04:03:30|4907.1|4901.1|4908.2|4902.2|4908.2|4902.2|4907.1|4901.1|5
1614657820000|2021-03-02 04:03:40|4908.1|4902.1|4907.7|4901.7|4908.1|4902.1|4907.7|4901.7|1
1614657830000|2021-03-02 04:03:50|4907.3|4901.3|4907.2|4901.2|4907.3|4901.3|4907.2|4901.2|0
1614657840000|2021-03-02 04:04:00|4907.3|4901.3|4907.7|4901.7|4907.7|4901.7|4907.3|4901.3|4
1614657850000|2021-03-02 04:04:10|4908.1|4902.1|4910.7|4904.7|4910.7|4904.7|4908.1|4902.1|8
1614657860000|2021-03-02 04:04:20|||||||||4
1614657880000|2021-03-02 04:04:40|4910.6|4904.6|4908.7|4902.7|4910.6|4904.6|4908.2|4902.2|10
1614657890000|2021-03-02 04:04:50|4908.6|4902.6|4906.2|4900.2|4908.6|4902.6|4906.2|4900.2|8
1614657900000|2021-03-02 04:05:00|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|0
1614657910000|2021-03-02 04:05:10|4906.6|4900.6|4906.2|4900.2|4906.6|4900.6|4906.2|4900.2|0
1614657940000|2021-03-02 04:05:40|4905.7|4899.7|4905.7|4899.7|4905.7|4899.7|4905.7|4899.7|2
1614657990000|2021-03-02 04:06:30|4905.6|4899.6|4905.7|4899.7|4905.7|4899.7|4905.6|4899.6|0
1614658000000|2021-03-02 04:06:40|4905.3|4899.3|4905.2|4899.2|4905.3|4899.3|4905.2|4899.2|0
1614658040000|2021-03-02 04:07:20|4905.3|4899.3|4905.7|4899.7|4905.7|4899.7|4905.3|4899.3|3
1614658080000|2021-03-02 04:08:00|4905.6|4899.6|4905.2|4899.2|4905.6|4899.6|4905.2|4899.2|4
1614658120000|2021-03-02 04:08:40|4904.7|4898.7|4905.2|4899.2|4905.2|4899.2|4904.7|4898.7|2
1614658140000|2021-03-02 04:09:00|||||||||1
1614658170000|2021-03-02 04:09:30|4905.7|4899.7|4904.7|4898.7|4905.7|4899.7|4904.7|4898.7|9
1614658180000|2021-03-02 04:09:40|4905.1|4899.1|4905.2|4899.2|4905.2|4899.2|4905.1|4899.1|0
1614658200000|2021-03-02 04:10:00|4905.1|4899.1|4904.2|4898.2|4905.1|4899.1|4904.2|4898.2|5
1614658210000|2021-03-02 04:10:10|4904.4|4898.4|4904.7|4898.7|4905.2|4899.2|4904.4|4898.4|2
1614658220000|2021-03-02 04:10:20|4904.3|4898.3|4904.2|4898.2|4904.7|4898.7|4904.2|4898.2|6
1614658260000|2021-03-02 04:11:00|4903.8|4897.8|4903.7|4897.7|4903.8|4897.8|4903.7|4897.7|0
1614658270000|2021-03-02 04:11:10|4903.2|4897.2|4902.7|4896.7|4903.2|4897.2|4902.6|4896.6|15
1614658290000|2021-03-02 04:11:30|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|0
1614658300000|2021-03-02 04:11:40|4901.8|4895.8|4901.7|4895.7|4901.8|4895.8|4901.7|4895.7|0
1614658320000|2021-03-02 04:12:00|||||||||2
1614658330000|2021-03-02 04:12:10|4901.9|4895.9|4903.2|4897.2|4903.2|4897.2|4901.9|4895.9|3
1614658340000|2021-03-02 04:12:20|4903.1|4897.1|4901.7|4895.7|4903.1|4897.1|4901.7|4895.7|7
1614658360000|2021-03-02 04:12:40|||||||||1
1614658390000|2021-03-02 04:13:10|||||||||1
1614658420000|2021-03-02 04:13:40|||||||||4
1614658430000|2021-03-02 04:13:50|||||||||1
1614658440000|2021-03-02 04:14:00|4902.1|4896.1|4903.2|4897.2|4903.2|4897.2|4902.1|4896.1|2
1614658480000|2021-03-02 04:14:40|4903.1|4897.1|4902.7|4896.7|4903.1|4897.1|4902.7|4896.7|1
1614658500000|2021-03-02 04:15:00|4902.6|4896.6|4902.2|4896.2|4902.7|4896.7|4902.1|4896.1|3
1614658510000|2021-03-02 04:15:10|4902.3|4896.3|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|6
1614658530000|2021-03-02 04:15:30|4902.3|4896.3|4902.7|4896.7|4902.7|4896.7|4902.3|4896.3|1
1614658540000|2021-03-02 04:15:40|4903.1|4897.1|4903.2|4897.2|4903.7|4897.7|4903.1|4897.1|0
1614658560000|2021-03-02 04:16:00|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|3
1614658570000|2021-03-02 04:16:10|4902.3|4896.3|4901.7|4895.7|4902.3|4896.3|4901.7|4895.7|2
1614658620000|2021-03-02 04:17:00|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|6
1614658630000|2021-03-02 04:17:10|||||||||4
1614658660000|2021-03-02 04:17:40|4900.6|4894.6|4900.7|4894.7|4900.7|4894.7|4900.6|4894.6|1
1614658740000|2021-03-02 04:19:00|||||||||1
1614658770000|2021-03-02 04:19:30|4900.3|4894.3|4900.7|4894.7|4900.7|4894.7|4900.3|4894.3|1
1614658810000|2021-03-02 04:20:10|4900.3|4894.3|4900.7|4894.7|4900.7|4894.7|4900.3|4894.3|1
1614658840000|2021-03-02 04:20:40|4900.9|4894.9|4902.2|4896.2|4902.2|4896.2|4900.9|4894.9|5
1614658850000|2021-03-02 04:20:50|4900.7|4894.7|4902.3|4896.3|4902.3|4896.3|4900.7|4894.7|11
1614658860000|2021-03-02 04:21:00|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.2|4896.2|0
1614658870000|2021-03-02 04:21:10|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|0
1614658880000|2021-03-02 04:21:20|4902.3|4896.3|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|0
1614658910000|2021-03-02 04:21:50|4902.3|4896.3|4902.7|4896.7|4902.7|4896.7|4902.3|4896.3|0
1614658940000|2021-03-02 04:22:20|||||||||5
1614658950000|2021-03-02 04:22:30|4902.6|4896.6|4901.7|4895.7|4902.6|4896.6|4901.7|4895.7|0
1614659000000|2021-03-02 04:23:20|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4
1614659050000|2021-03-02 04:24:10|4901.1|4895.1|4900.7|4894.7|4901.2|4895.2|4900.7|4894.7|0
1614659080000|2021-03-02 04:24:40|4900.3|4894.3|4899.7|4893.7|4900.3|4894.3|4899.7|4893.7|0
1614659090000|2021-03-02 04:24:50|4899.3|4893.3|4899.7|4893.7|4899.7|4893.7|4899.2|4893.2|1
1614659140000|2021-03-02 04:25:40|4900.1|4894.1|4900.2|4894.2|4900.2|4894.2|4900.1|4894.1|0
1614659150000|2021-03-02 04:25:50|4900.1|4894.1|4899.7|4893.7|4900.1|4894.1|4899.7|4893.7|1
1614659220000|2021-03-02 04:27:00|4900.1|4894.1|4900.2|4894.2|4900.2|4894.2|4900.1|4894.1|0
1614659230000|2021-03-02 04:27:10|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|5
1614659260000|2021-03-02 04:27:40|4900.6|4894.6|4900.2|4894.2|4900.6|4894.6|4900.2|4894.2|0
1614659290000|2021-03-02 04:28:10|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|2
1614659390000|2021-03-02 04:29:50|4900.1|4894.1|4900.2|4894.2|4900.2|4894.2|4900.1|4894.1|0
1614659410000|2021-03-02 04:30:10|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|1
1614659420000|2021-03-02 04:30:20|4900.2|4894.2|4900.2|4894.2|4900.2|4894.2|4899.7|4893.7|5
1614659430000|2021-03-02 04:30:30|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|4899.7|4893.7|0
1614659440000|2021-03-02 04:30:40|4899.6|4893.6|4899.7|4893.7|4899.7|4893.7|4899.6|4893.6|2
1614659470000|2021-03-02 04:31:10|4900.1|4894.1|4899.7|4893.7|4900.1|4894.1|4899.7|4893.7|0
1614659480000|2021-03-02 04:31:20|4899.2|4893.2|4899.2|4893.2|4899.2|4893.2|4899.2|4893.2|0
1614659560000|2021-03-02 04:32:40|4899.3|4893.3|4900.2|4894.2|4900.2|4894.2|4899.3|4893.3|6
1614659580000|2021-03-02 04:33:00|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614659590000|2021-03-02 04:33:10|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|11
1614659600000|2021-03-02 04:33:20|4900|4894|4900.6|4894.6|4901.1|4895.1|4900|4894|5
1614659640000|2021-03-02 04:34:00|4900.2|4894.2|4900.1|4894.1|4900.2|4894.2|4900.1|4894.1|0
1614659650000|2021-03-02 04:34:10|||||||||1
1614659730000|2021-03-02 04:35:30|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|4
1614659800000|2021-03-02 04:36:40|4900.7|4894.7|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|1
1614659820000|2021-03-02 04:37:00|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|2
1614659830000|2021-03-02 04:37:10|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|6
1614659860000|2021-03-02 04:37:40|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|0
1614659870000|2021-03-02 04:37:50|4901.2|4895.2|4901.6|4895.6|4901.6|4895.6|4901.2|4895.2|1
1614659890000|2021-03-02 04:38:10|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|7
1614659940000|2021-03-02 04:39:00|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|0
1614659950000|2021-03-02 04:39:10|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|1
1614660060000|2021-03-02 04:41:00|4902.5|4896.5|4900.6|4894.6|4902.5|4896.5|4900.6|4894.6|5
1614660110000|2021-03-02 04:41:50|4900.2|4894.2|4900.1|4894.1|4900.2|4894.2|4900.1|4894.1|0
1614660120000|2021-03-02 04:42:00|||||||||2
1614660130000|2021-03-02 04:42:10|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|3
1614660160000|2021-03-02 04:42:40|4900.2|4894.2|4900.6|4894.6|4900.6|4894.6|4900.2|4894.2|1
1614660290000|2021-03-02 04:44:50|4900.2|4894.2|4900.6|4894.6|4900.6|4894.6|4900.2|4894.2|1
1614660430000|2021-03-02 04:47:10|4900.7|4894.7|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|7
1614660440000|2021-03-02 04:47:20|4900.7|4894.7|4901.1|4895.1|4901.1|4895.1|4900.7|4894.7|0
1614660460000|2021-03-02 04:47:40|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.5|4894.5|1
1614660510000|2021-03-02 04:48:30|4901|4895|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|1
1614660540000|2021-03-02 04:49:00|4900.7|4894.7|4901.1|4895.1|4901.1|4895.1|4900.7|4894.7|0
1614660560000|2021-03-02 04:49:20|4901|4895|4900.6|4894.6|4901|4895|4900.6|4894.6|1
1614660590000|2021-03-02 04:49:50|4900.2|4894.2|4899.1|4893.1|4900.2|4894.2|4899.1|4893.1|2
1614660600000|2021-03-02 04:50:00|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|3
1614660620000|2021-03-02 04:50:20|4896.2|4890.2|4895.6|4889.6|4896.6|4890.6|4895.5|4889.5|6
1614660630000|2021-03-02 04:50:30|4895.9|4889.9|4896.6|4890.6|4897.9|4891.9|4895.9|4889.9|28
1614660640000|2021-03-02 04:50:40|4897|4891|4897.1|4891.1|4897.1|4891.1|4897|4891|2
1614660650000|2021-03-02 04:50:50|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|4
1614660700000|2021-03-02 04:51:40|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|2
1614660720000|2021-03-02 04:52:00|4897.1|4891.1|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|7
1614660740000|2021-03-02 04:52:20|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|3
1614660770000|2021-03-02 04:52:50|4898.7|4892.7|4899.1|4893.1|4899.1|4893.1|4898.7|4892.7|1
1614660780000|2021-03-02 04:53:00|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|0
1614660790000|2021-03-02 04:53:10|4898.2|4892.2|4897.6|4891.6|4898.2|4892.2|4897.6|4891.6|1
1614660850000|2021-03-02 04:54:10|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|1
1614660880000|2021-03-02 04:54:40|4897.5|4891.5|4899.1|4893.1|4899.6|4893.6|4897.5|4891.5|1
1614660890000|2021-03-02 04:54:50|4899|4893|4898.6|4892.6|4899|4893|4898.6|4892.6|0
1614660910000|2021-03-02 04:55:10|4898.5|4892.5|4898.1|4892.1|4898.5|4892.5|4898.1|4892.1|0
1614660920000|2021-03-02 04:55:20|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|2
1614660940000|2021-03-02 04:55:40|4900.1|4894.1|4900.6|4894.6|4900.6|4894.6|4900.1|4894.1|7
1614660970000|2021-03-02 04:56:10|4900.5|4894.5|4900.6|4894.6|4900.6|4894.6|4900.5|4894.5|2
1614661020000|2021-03-02 04:57:00|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|5
1614661040000|2021-03-02 04:57:20|||||||||6
1614661080000|2021-03-02 04:58:00|||||||||1
1614661090000|2021-03-02 04:58:10|4901.2|4895.2|4901.6|4895.6|4901.6|4895.6|4901.2|4895.2|0
1614661110000|2021-03-02 04:58:30|4901.5|4895.5|4901.1|4895.1|4901.5|4895.5|4901.1|4895.1|0
1614661120000|2021-03-02 04:58:40|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|2
1614661140000|2021-03-02 04:59:00|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|3
1614661170000|2021-03-02 04:59:30|4901.5|4895.5|4901.1|4895.1|4901.5|4895.5|4901.1|4895.1|0
1614661190000|2021-03-02 04:59:50|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|1
1614661200000|2021-03-02 05:00:00|4900.7|4894.7|4902.1|4896.1|4902.1|4896.1|4900.7|4894.7|4
1614661220000|2021-03-02 05:00:20|4902|4896|4900.6|4894.6|4902|4896|4900.6|4894.6|1
1614661230000|2021-03-02 05:00:30|4900.2|4894.2|4900.6|4894.6|4900.6|4894.6|4900.2|4894.2|1
1614661320000|2021-03-02 05:02:00|4900.7|4894.7|4901.6|4895.6|4901.6|4895.6|4900.7|4894.7|8
1614661340000|2021-03-02 05:02:20|4901.7|4895.7|4902.6|4896.6|4902.6|4896.6|4901.7|4895.7|3
1614661350000|2021-03-02 05:02:30|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|2
1614661360000|2021-03-02 05:02:40|4901.7|4895.7|4902.1|4896.1|4902.1|4896.1|4901.7|4895.7|0
1614661370000|2021-03-02 05:02:50|4901.6|4895.6|4901.1|4895.1|4901.6|4895.6|4901.1|4895.1|2
1614661380000|2021-03-02 05:03:00|4899.6|4893.6|4898.6|4892.6|4899.6|4893.6|4898.2|4892.2|5
1614661400000|2021-03-02 05:03:20|4898.2|4892.2|4898.6|4892.6|4898.6|4892.6|4898.2|4892.2|1
1614661420000|2021-03-02 05:03:40|4899|4893|4898.6|4892.6|4899|4893|4898.6|4892.6|1
1614661430000|2021-03-02 05:03:50|4898.4|4892.4|4897.6|4891.6|4898.4|4892.4|4897.6|4891.6|1
1614661440000|2021-03-02 05:04:00|4897.9|4891.9|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|10
1614661450000|2021-03-02 05:04:10|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|2
1614661460000|2021-03-02 05:04:20|||||||||2
1614661490000|2021-03-02 05:04:50|4896.2|4890.2|4895.6|4889.6|4896.2|4890.2|4895.6|4889.6|0
1614661500000|2021-03-02 05:05:00|4895.2|4889.2|4895.6|4889.6|4895.6|4889.6|4895.2|4889.2|0
1614661510000|2021-03-02 05:05:10|4895.2|4889.2|4895.6|4889.6|4895.6|4889.6|4895.1|4889.1|2
1614661520000|2021-03-02 05:05:20|4895.2|4889.2|4895.6|4889.6|4895.6|4889.6|4895.2|4889.2|0
1614661550000|2021-03-02 05:05:50|4896|4890|4896.1|4890.1|4896.1|4890.1|4896|4890|0
1614661560000|2021-03-02 05:06:00|4895.1|4889.1|4894.6|4888.6|4895.6|4889.6|4894.6|4888.6|8
1614661570000|2021-03-02 05:06:10|4894.7|4888.7|4895.6|4889.6|4895.6|4889.6|4894.7|4888.7|1
1614661590000|2021-03-02 05:06:30|||||||||1
1614661600000|2021-03-02 05:06:40|4895.2|4889.2|4894.6|4888.6|4895.2|4889.2|4894.6|4888.6|1
1614661620000|2021-03-02 05:07:00|4894.8|4888.8|4896.6|4890.6|4896.6|4890.6|4894.8|4888.8|2
1614661640000|2021-03-02 05:07:20|4896.7|4890.7|4897.6|4891.6|4897.6|4891.6|4896.7|4890.7|3
1614661670000|2021-03-02 05:07:50|4897.2|4891.2|4896.6|4890.6|4897.2|4891.2|4896.6|4890.6|0
1614661690000|2021-03-02 05:08:10|4897|4891|4897.6|4891.6|4897.6|4891.6|4897|4891|1
1614661700000|2021-03-02 05:08:20|4897.2|4891.2|4897.1|4891.1|4897.2|4891.2|4897.1|4891.1|0
1614661730000|2021-03-02 05:08:50|4897.5|4891.5|4897.6|4891.6|4897.6|4891.6|4897.5|4891.5|0
1614661740000|2021-03-02 05:09:00|4897.5|4891.5|4897.1|4891.1|4897.5|4891.5|4897.1|4891.1|1
1614661750000|2021-03-02 05:09:10|4897.2|4891.2|4897.6|4891.6|4897.6|4891.6|4897.2|4891.2|0
1614661800000|2021-03-02 05:10:00|4897.5|4891.5|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|1
1614661820000|2021-03-02 05:10:20|4897.5|4891.5|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|1
1614661920000|2021-03-02 05:12:00|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|7
1614661940000|2021-03-02 05:12:20|4899.1|4893.1|4899.6|4893.6|4899.6|4893.6|4899.1|4893.1|8
1614661970000|2021-03-02 05:12:50|4899.5|4893.5|4899.6|4893.6|4899.6|4893.6|4899.5|4893.5|1
1614662030000|2021-03-02 05:13:50|4899.7|4893.7|4900.1|4894.1|4900.1|4894.1|4899.7|4893.7|0
1614662040000|2021-03-02 05:14:00|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|2
1614662080000|2021-03-02 05:14:40|4900.1|4894.1|4900.6|4894.6|4900.6|4894.6|4900.1|4894.1|0
1614662110000|2021-03-02 05:15:10|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|1
1614662120000|2021-03-02 05:15:20|4901.2|4895.2|4899.1|4893.1|4901.2|4895.2|4899.1|4893.1|1
1614662210000|2021-03-02 05:16:50|||||||||2
1614662220000|2021-03-02 05:17:00|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|4
1614662250000|2021-03-02 05:17:30|4899.8|4893.8|4899.6|4893.6|4899.8|4893.8|4899.6|4893.6|4
1614662260000|2021-03-02 05:17:40|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|0
1614662270000|2021-03-02 05:17:50|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|0
1614662360000|2021-03-02 05:19:20|4898.6|4892.6|4898.1|4892.1|4898.6|4892.6|4898.1|4892.1|1
1614662380000|2021-03-02 05:19:40|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.5|4891.5|2
1614662410000|2021-03-02 05:20:10|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|1
1614662420000|2021-03-02 05:20:20|4899|4893|4898.6|4892.6|4899|4893|4898.6|4892.6|0
1614662440000|2021-03-02 05:20:40|4899.1|4893.1|4898.6|4892.6|4899.1|4893.1|4898.6|4892.6|1
1614662510000|2021-03-02 05:21:50|||||||||1
1614662530000|2021-03-02 05:22:10|4898.5|4892.5|4898.1|4892.1|4898.5|4892.5|4898.1|4892.1|0
1614662540000|2021-03-02 05:22:20|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4896.5|4890.5|5
1614662570000|2021-03-02 05:22:50|4897.5|4891.5|4896.6|4890.6|4897.5|4891.5|4896.6|4890.6|1
1614662590000|2021-03-02 05:23:10|4896.1|4890.1|4895.6|4889.6|4896.1|4890.1|4895.6|4889.6|0
1614662610000|2021-03-02 05:23:30|||||||||1
1614662620000|2021-03-02 05:23:40|||||||||1
1614662630000|2021-03-02 05:23:50|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|0
1614662640000|2021-03-02 05:24:00|4894.9|4888.9|4892.6|4886.6|4894.9|4888.9|4891.7|4885.7|27
1614662660000|2021-03-02 05:24:20|4891.7|4885.7|4891.7|4885.7|4891.7|4885.7|4891.7|4885.7|0
1614662670000|2021-03-02 05:24:30|4892.6|4886.6|4893.6|4887.6|4893.6|4887.6|4892.6|4886.6|1
1614662720000|2021-03-02 05:25:20|4893.1|4887.1|4893.1|4887.1|4893.1|4887.1|4893.1|4887.1|0
1614662730000|2021-03-02 05:25:30|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.2|4886.2|1
1614662780000|2021-03-02 05:26:20|4893.1|4887.1|4894.6|4888.6|4895.1|4889.1|4893.1|4887.1|3
1614662820000|2021-03-02 05:27:00|4894.4|4888.4|4893.6|4887.6|4894.4|4888.4|4893.6|4887.6|0
1614662840000|2021-03-02 05:27:20|4894|4888|4896.6|4890.6|4896.6|4890.6|4894|4888|1
1614662850000|2021-03-02 05:27:30|4897|4891|4896.6|4890.6|4897|4891|4896.6|4890.6|1
1614662860000|2021-03-02 05:27:40|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|0
1614662870000|2021-03-02 05:27:50|4895.6|4889.6|4894.1|4888.1|4895.6|4889.6|4894.1|4888.1|7
1614662880000|2021-03-02 05:28:00|4894|4888|4891.7|4885.7|4894|4888|4891.3|4885.3|15
1614662890000|2021-03-02 05:28:10|4891.6|4885.6|4891.7|4885.7|4891.7|4885.7|4891.2|4885.2|3
1614662940000|2021-03-02 05:29:00|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|0
1614662950000|2021-03-02 05:29:10|4893.5|4887.5|4893.5|4887.5|4893.5|4887.5|4893.5|4887.5|1
1614662960000|2021-03-02 05:29:20|4893.6|4887.6|4893.5|4887.5|4893.6|4887.6|4893.5|4887.5|0
1614663000000|2021-03-02 05:30:00|4894|4888|4892.6|4886.6|4894|4888|4892.1|4886.1|11
1614663010000|2021-03-02 05:30:10|4892.2|4886.2|4892.1|4886.1|4892.6|4886.6|4892.1|4886.1|1
1614663020000|2021-03-02 05:30:20|||||||||1
1614663030000|2021-03-02 05:30:30|4892.5|4886.5|4892.6|4886.6|4892.6|4886.6|4892.5|4886.5|5
1614663040000|2021-03-02 05:30:40|4893.5|4887.5|4894.5|4888.5|4894.5|4888.5|4893.5|4887.5|9
1614663050000|2021-03-02 05:30:50|4895.4|4889.4|4895|4889|4895.5|4889.5|4894.5|4888.5|0
1614663060000|2021-03-02 05:31:00|4894.9|4888.9|4896|4890|4896|4890|4894.5|4888.5|10
1614663070000|2021-03-02 05:31:10|4894.8|4888.8|4898.5|4892.5|4898.5|4892.5|4894.8|4888.8|21
1614663080000|2021-03-02 05:31:20|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|1
1614663090000|2021-03-02 05:31:30|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|0
1614663100000|2021-03-02 05:31:40|4896.6|4890.6|4897|4891|4897|4891|4896.6|4890.6|0
1614663110000|2021-03-02 05:31:50|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|0
1614663120000|2021-03-02 05:32:00|4897.5|4891.5|4899|4893|4899.5|4893.5|4896.5|4890.5|15
1614663130000|2021-03-02 05:32:10|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|0
1614663140000|2021-03-02 05:32:20|4899|4893|4899|4893|4899|4893|4898.5|4892.5|0
1614663160000|2021-03-02 05:32:40|4898.5|4892.5|4897.5|4891.5|4898.5|4892.5|4897.5|4891.5|1
1614663180000|2021-03-02 05:33:00|4898|4892|4898.5|4892.5|4898.5|4892.5|4898|4892|1
1614663200000|2021-03-02 05:33:20|4899|4893|4898.5|4892.5|4899|4893|4898.5|4892.5|5
1614663210000|2021-03-02 05:33:30|4898|4892|4897.5|4891.5|4898|4892|4897.5|4891.5|1
1614663220000|2021-03-02 05:33:40|4898|4892|4898|4892|4899|4893|4898|4892|5
1614663240000|2021-03-02 05:34:00|4898.1|4892.1|4900|4894|4900|4894|4898.1|4892.1|3
1614663250000|2021-03-02 05:34:10|4901|4895|4900.5|4894.5|4901|4895|4900.5|4894.5|9
1614663260000|2021-03-02 05:34:20|4901|4895|4900.5|4894.5|4901|4895|4900.5|4894.5|10
1614663270000|2021-03-02 05:34:30|4900.1|4894.1|4901.5|4895.5|4901.5|4895.5|4900|4894|0
1614663280000|2021-03-02 05:34:40|4901|4895|4901.5|4895.5|4901.5|4895.5|4900|4894|0
1614663290000|2021-03-02 05:34:50|4901.1|4895.1|4900.5|4894.5|4902.5|4896.5|4900.5|4894.5|1
1614663300000|2021-03-02 05:35:00|4900|4894|4900.5|4894.5|4900.5|4894.5|4900|4894|0
1614663310000|2021-03-02 05:35:10|4900.1|4894.1|4899.5|4893.5|4900.5|4894.5|4899.5|4893.5|0
1614663330000|2021-03-02 05:35:30|4899.1|4893.1|4898.5|4892.5|4899.1|4893.1|4898.5|4892.5|2
1614663340000|2021-03-02 05:35:40|4898.4|4892.4|4897|4891|4898.4|4892.4|4897|4891|0
1614663350000|2021-03-02 05:35:50|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|1
1614663360000|2021-03-02 05:36:00|4896.1|4890.1|4894.5|4888.5|4896.1|4890.1|4894.5|4888.5|0
1614663370000|2021-03-02 05:36:10|4894.4|4888.4|4893.5|4887.5|4894.4|4888.4|4893.5|4887.5|0
1614663390000|2021-03-02 05:36:30|4893.6|4887.6|4894.5|4888.5|4894.5|4888.5|4893.6|4887.6|3
1614663410000|2021-03-02 05:36:50|4894.4|4888.4|4893.5|4887.5|4894.4|4888.4|4893.5|4887.5|0
1614663420000|2021-03-02 05:37:00|||||||||1
1614663430000|2021-03-02 05:37:10|4893.4|4887.4|4894.5|4888.5|4894.5|4888.5|4893.4|4887.4|4
1614663440000|2021-03-02 05:37:20|4894.9|4888.9|4895.5|4889.5|4895.5|4889.5|4894.9|4888.9|1
1614663450000|2021-03-02 05:37:30|4895.4|4889.4|4895.5|4889.5|4895.5|4889.5|4895|4889|2
1614663460000|2021-03-02 05:37:40|4895.9|4889.9|4896.5|4890.5|4896.5|4890.5|4895.9|4889.9|2
1614663480000|2021-03-02 05:38:00|4896.6|4890.6|4897|4891|4897.5|4891.5|4896.6|4890.6|0
1614663500000|2021-03-02 05:38:20|4896.9|4890.9|4896|4890|4896.9|4890.9|4896|4890|0
1614663520000|2021-03-02 05:38:40|4895.9|4889.9|4895.5|4889.5|4895.9|4889.9|4895.5|4889.5|0
1614663540000|2021-03-02 05:39:00|4895.6|4889.6|4896|4890|4896.4|4890.4|4895.6|4889.6|1
1614663560000|2021-03-02 05:39:20|4895.6|4889.6|4896|4890|4896|4890|4895.5|4889.5|4
1614663570000|2021-03-02 05:39:30|4896.4|4890.4|4895.5|4889.5|4896.4|4890.4|4895.5|4889.5|0
1614663590000|2021-03-02 05:39:50|4895.9|4889.9|4896|4890|4896|4890|4895.9|4889.9|2
1614663600000|2021-03-02 05:40:00|4895.6|4889.6|4896.5|4890.5|4897|4891|4895.5|4889.5|2
1614663610000|2021-03-02 05:40:10|4896.4|4890.4|4895.5|4889.5|4896.4|4890.4|4895.5|4889.5|1
1614663620000|2021-03-02 05:40:20|4895.9|4889.9|4896.5|4890.5|4896.5|4890.5|4895.9|4889.9|0
1614663630000|2021-03-02 05:40:30|4896.4|4890.4|4895|4889|4896.4|4890.4|4895|4889|0
1614663640000|2021-03-02 05:40:40|4894|4888|4893.5|4887.5|4894|4888|4893.1|4887.1|5
1614663660000|2021-03-02 05:41:00|4893.9|4887.9|4894.5|4888.5|4895.5|4889.5|4893.9|4887.9|2
1614663670000|2021-03-02 05:41:10|4894.9|4888.9|4895.5|4889.5|4895.5|4889.5|4894.9|4888.9|0
1614663680000|2021-03-02 05:41:20|4895.9|4889.9|4896.5|4890.5|4897|4891|4895.9|4889.9|5
1614663690000|2021-03-02 05:41:30|4896.9|4890.9|4897.5|4891.5|4898|4892|4896.9|4890.9|4
1614663710000|2021-03-02 05:41:50|4897.4|4891.4|4897|4891|4897.4|4891.4|4897|4891|0
1614663720000|2021-03-02 05:42:00|4897.5|4891.5|4898|4892|4898.5|4892.5|4897.5|4891.5|2
1614663730000|2021-03-02 05:42:10|4898.1|4892.1|4898.5|4892.5|4898.5|4892.5|4898.1|4892.1|0
1614663740000|2021-03-02 05:42:20|4898.9|4892.9|4901|4895|4901|4895|4898.9|4892.9|13
1614663750000|2021-03-02 05:42:30|4900.9|4894.9|4901.5|4895.5|4901.5|4895.5|4900.9|4894.9|1
1614663760000|2021-03-02 05:42:40|4901.4|4895.4|4900.5|4894.5|4901.4|4895.4|4900.5|4894.5|2
1614663770000|2021-03-02 05:42:50|4900.9|4894.9|4901.5|4895.5|4901.9|4895.9|4900.9|4894.9|2
1614663780000|2021-03-02 05:43:00|4901.1|4895.1|4900.5|4894.5|4901.1|4895.1|4900.1|4894.1|1
1614663790000|2021-03-02 05:43:10|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|5
1614663820000|2021-03-02 05:43:40|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|2
1614663830000|2021-03-02 05:43:50|||||||||2
1614663840000|2021-03-02 05:44:00|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|1
1614663850000|2021-03-02 05:44:10|4904.8|4898.8|4903.5|4897.5|4904.8|4898.8|4903.5|4897.5|26
1614663870000|2021-03-02 05:44:30|4903.4|4897.4|4902.5|4896.5|4903.4|4897.4|4902.5|4896.5|5
1614663890000|2021-03-02 05:44:50|4902.1|4896.1|4900.5|4894.5|4902.1|4896.1|4900.5|4894.5|1
1614663900000|2021-03-02 05:45:00|4900.4|4894.4|4898.5|4892.5|4900.4|4894.4|4898.5|4892.5|3
1614663920000|2021-03-02 05:45:20|4899|4893|4898.5|4892.5|4899|4893|4898.5|4892.5|0
1614663940000|2021-03-02 05:45:40|4898.1|4892.1|4897.5|4891.5|4898.5|4892.5|4897.5|4891.5|0
1614663950000|2021-03-02 05:45:50|4897.4|4891.4|4896.5|4890.5|4897.4|4891.4|4896.5|4890.5|3
1614663960000|2021-03-02 05:46:00|4897|4891|4897.5|4891.5|4897.5|4891.5|4896.5|4890.5|1
1614663970000|2021-03-02 05:46:10|4897.1|4891.1|4897.5|4891.5|4897.5|4891.5|4896.5|4890.5|0
1614663980000|2021-03-02 05:46:20|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.5|4890.5|2
1614663990000|2021-03-02 05:46:30|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|0
1614664000000|2021-03-02 05:46:40|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|7
1614664030000|2021-03-02 05:47:10|4897.6|4891.6|4898|4892|4898|4892|4897.6|4891.6|0
1614664050000|2021-03-02 05:47:30|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|1
1614664060000|2021-03-02 05:47:40|4899.1|4893.1|4898.5|4892.5|4899.1|4893.1|4898.5|4892.5|0
1614664070000|2021-03-02 05:47:50|4898.1|4892.1|4898.5|4892.5|4898.5|4892.5|4898|4892|3
1614664100000|2021-03-02 05:48:20|4898.9|4892.9|4899|4893|4899|4893|4898.9|4892.9|0
1614664110000|2021-03-02 05:48:30|4898.6|4892.6|4899|4893|4899|4893|4898.5|4892.5|0
1614664120000|2021-03-02 05:48:40|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|1
1614664130000|2021-03-02 05:48:50|4899.6|4893.6|4900|4894|4900|4894|4899.6|4893.6|0
1614664140000|2021-03-02 05:49:00|4899.6|4893.6|4899.5|4893.5|4899.6|4893.6|4899.5|4893.5|0
1614664170000|2021-03-02 05:49:30|||||||||10
1614664190000|2021-03-02 05:49:50|4898.5|4892.5|4899.5|4893.5|4899.5|4893.5|4898.5|4892.5|2
1614664200000|2021-03-02 05:50:00|4899.6|4893.6|4900|4894|4900|4894|4899.6|4893.6|0
1614664220000|2021-03-02 05:50:20|4901.5|4895.5|4901.5|4895.5|4902|4896|4900.5|4894.5|7
1614664230000|2021-03-02 05:50:30|4902|4896|4902|4896|4902|4896|4902|4896|1
1614664240000|2021-03-02 05:50:40|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|1
1614664270000|2021-03-02 05:51:10|4901|4895|4900.5|4894.5|4901|4895|4900.5|4894.5|0
1614664310000|2021-03-02 05:51:50|||||||||1
1614664320000|2021-03-02 05:52:00|4900.9|4894.9|4902|4896|4902|4896|4900.9|4894.9|4
1614664330000|2021-03-02 05:52:10|4901.9|4895.9|4901.5|4895.5|4901.9|4895.9|4901.5|4895.5|1
1614664340000|2021-03-02 05:52:20|||||||||1
1614664350000|2021-03-02 05:52:30|4901.4|4895.4|4900.5|4894.5|4901.4|4895.4|4900.5|4894.5|4
1614664360000|2021-03-02 05:52:40|4900.9|4894.9|4900.5|4894.5|4901.1|4895.1|4900.5|4894.5|1
1614664370000|2021-03-02 05:52:50|4901|4895|4901|4895|4901|4895|4901|4895|0
1614664380000|2021-03-02 05:53:00|4901.4|4895.4|4901.5|4895.5|4901.5|4895.5|4901.4|4895.4|0
1614664390000|2021-03-02 05:53:10|4901.9|4895.9|4902|4896|4902|4896|4901.9|4895.9|0
1614664400000|2021-03-02 05:53:20|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|12
1614664410000|2021-03-02 05:53:30|4902.9|4896.9|4904|4898|4904|4898|4902.9|4896.9|1
1614664420000|2021-03-02 05:53:40|4904.8|4898.8|4905|4899|4905|4899|4904.8|4898.8|10
1614664430000|2021-03-02 05:53:50|4905.1|4899.1|4905.5|4899.5|4906|4900|4905.1|4899.1|3
1614664440000|2021-03-02 05:54:00|4905|4899|4904.5|4898.5|4905|4899|4904.5|4898.5|4
1614664460000|2021-03-02 05:54:20|4904.4|4898.4|4903.5|4897.5|4904.4|4898.4|4903.1|4897.1|1
1614664490000|2021-03-02 05:54:50|4903.9|4897.9|4904.5|4898.5|4904.5|4898.5|4903.9|4897.9|1
1614664500000|2021-03-02 05:55:00|4904.9|4898.9|4905|4899|4905.5|4899.5|4904.9|4898.9|1
1614664510000|2021-03-02 05:55:10|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|0
1614664530000|2021-03-02 05:55:30|4905.1|4899.1|4903.5|4897.5|4905.1|4899.1|4903.5|4897.5|2
1614664540000|2021-03-02 05:55:40|4903.4|4897.4|4903.5|4897.5|4903.5|4897.5|4903.4|4897.4|2
1614664550000|2021-03-02 05:55:50|4903.9|4897.9|4904|4898|4904|4898|4903.9|4897.9|0
1614664580000|2021-03-02 05:56:20|4904.1|4898.1|4905.4|4899.4|4905.4|4899.4|4904.1|4898.1|1
1614664590000|2021-03-02 05:56:30|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|4905|4899|1
1614664600000|2021-03-02 05:56:40|4905.1|4899.1|4905|4899|4905.1|4899.1|4905|4899|0
1614664610000|2021-03-02 05:56:50|4904.9|4898.9|4904.5|4898.5|4904.9|4898.9|4904.5|4898.5|2
1614664620000|2021-03-02 05:57:00|4904.1|4898.1|4903.5|4897.5|4904.5|4898.5|4903.1|4897.1|3
1614664630000|2021-03-02 05:57:10|4903.6|4897.6|4904.5|4898.5|4904.5|4898.5|4903.6|4897.6|0
1614664640000|2021-03-02 05:57:20|4904.4|4898.4|4902.5|4896.5|4904.4|4898.4|4902.5|4896.5|0
1614664650000|2021-03-02 05:57:30|4903|4897|4903|4897|4903|4897|4903|4897|0
1614664660000|2021-03-02 05:57:40|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|0
1614664670000|2021-03-02 05:57:50|4902|4896|4902|4896|4902|4896|4902|4896|0
1614664680000|2021-03-02 05:58:00|4901.6|4895.6|4903.5|4897.5|4903.5|4897.5|4901.5|4895.5|2
1614664690000|2021-03-02 05:58:10|4903.4|4897.4|4902.5|4896.5|4903.4|4897.4|4902|4896|1
1614664710000|2021-03-02 05:58:30|4902.3|4896.3|4902.5|4896.5|4902.5|4896.5|4901.5|4895.5|0
1614664720000|2021-03-02 05:58:40|4902.9|4896.9|4902|4896|4902.9|4896.9|4902|4896|2
1614664730000|2021-03-02 05:58:50|4901.6|4895.6|4901.5|4895.5|4901.6|4895.6|4901.5|4895.5|0
1614664750000|2021-03-02 05:59:10|4901.1|4895.1|4901.5|4895.5|4901.5|4895.5|4901|4895|0
1614664760000|2021-03-02 05:59:20|4901.6|4895.6|4900|4894|4901.6|4895.6|4900|4894|1
1614664770000|2021-03-02 05:59:30|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|1
1614664800000|2021-03-02 06:00:00|4900.6|4894.6|4898|4892|4900.6|4894.6|4898|4892|2
1614664810000|2021-03-02 06:00:10|4897.6|4891.6|4898.5|4892.5|4898.5|4892.5|4897.5|4891.5|0
1614664820000|2021-03-02 06:00:20|4898.6|4892.6|4899|4893|4899.5|4893.5|4898.6|4892.6|2
1614664830000|2021-03-02 06:00:30|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|1
1614664840000|2021-03-02 06:00:40|4898.1|4892.1|4897.5|4891.5|4898.1|4892.1|4897.5|4891.5|0
1614664880000|2021-03-02 06:01:20|4897.9|4891.9|4898.5|4892.5|4899.5|4893.5|4897.9|4891.9|1
1614664890000|2021-03-02 06:01:30|4898.1|4892.1|4898|4892|4898.1|4892.1|4898|4892|1
1614664900000|2021-03-02 06:01:40|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|5
1614664910000|2021-03-02 06:01:50|4899|4893|4898.5|4892.5|4899|4893|4898.5|4892.5|1
1614664920000|2021-03-02 06:02:00|4898.7|4892.7|4899|4893|4899|4893|4898.7|4892.7|9
1614664930000|2021-03-02 06:02:10|||||||||1
1614664940000|2021-03-02 06:02:20|4899.4|4893.4|4900.5|4894.5|4900.5|4894.5|4899.4|4893.4|7
1614664950000|2021-03-02 06:02:30|4900.7|4894.7|4900|4894|4900.7|4894.7|4900|4894|6
1614664970000|2021-03-02 06:02:50|4900.4|4894.4|4900.5|4894.5|4900.5|4894.5|4900.4|4894.4|0
1614664980000|2021-03-02 06:03:00|4900.9|4894.9|4900|4894|4901|4895|4900|4894|0
1614664990000|2021-03-02 06:03:10|4900.5|4894.5|4901|4895|4901.5|4895.5|4900.5|4894.5|1
1614665000000|2021-03-02 06:03:20|4900.9|4894.9|4900.5|4894.5|4900.9|4894.9|4900.5|4894.5|0
1614665010000|2021-03-02 06:03:30|4900.9|4894.9|4900.5|4894.5|4901|4895|4900.5|4894.5|0
1614665030000|2021-03-02 06:03:50|4900.4|4894.4|4899.5|4893.5|4900.4|4894.4|4899.5|4893.5|0
1614665060000|2021-03-02 06:04:20|4899.1|4893.1|4899.5|4893.5|4899.5|4893.5|4899.1|4893.1|1
1614665070000|2021-03-02 06:04:30|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|2
1614665080000|2021-03-02 06:04:40|4901.3|4895.3|4901.5|4895.5|4901.5|4895.5|4901.3|4895.3|0
1614665110000|2021-03-02 06:05:10|4901.4|4895.4|4900.5|4894.5|4901.4|4895.4|4900.5|4894.5|2
1614665130000|2021-03-02 06:05:30|4900.9|4894.9|4901|4895|4901.5|4895.5|4900.9|4894.9|0
1614665140000|2021-03-02 06:05:40|4900.9|4894.9|4900.5|4894.5|4900.9|4894.9|4900|4894|1
1614665190000|2021-03-02 06:06:30|4900.9|4894.9|4901.5|4895.5|4901.5|4895.5|4900.9|4894.9|1
1614665230000|2021-03-02 06:07:10|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|3
1614665240000|2021-03-02 06:07:20|4902.7|4896.7|4903.5|4897.5|4903.5|4897.5|4902.7|4896.7|3
1614665250000|2021-03-02 06:07:30|4904|4898|4904.5|4898.5|4904.5|4898.5|4904|4898|1
1614665260000|2021-03-02 06:07:40|4904.1|4898.1|4904|4898|4904.1|4898.1|4904|4898|0
1614665270000|2021-03-02 06:07:50|4903.6|4897.6|4903.5|4897.5|4903.6|4897.6|4903.5|4897.5|0
1614665280000|2021-03-02 06:08:00|4904.5|4898.5|4907.5|4901.5|4907.5|4901.5|4904.5|4898.5|2
1614665290000|2021-03-02 06:08:10|4907.1|4901.1|4906.5|4900.5|4907.1|4901.1|4906.5|4900.5|0
1614665310000|2021-03-02 06:08:30|4906.9|4900.9|4907.5|4901.5|4907.5|4901.5|4906.9|4900.9|0
1614665320000|2021-03-02 06:08:40|4907.6|4901.6|4907.5|4901.5|4908|4902|4907.5|4901.5|4
1614665330000|2021-03-02 06:08:50|||||||||2
1614665340000|2021-03-02 06:09:00|4908.5|4902.5|4908.5|4902.5|4908.5|4902.5|4908.5|4902.5|10
1614665350000|2021-03-02 06:09:10|4908|4902|4908.5|4902.5|4908.5|4902.5|4908|4902|1
1614665360000|2021-03-02 06:09:20|4908.1|4902.1|4907.5|4901.5|4908.1|4902.1|4907.1|4901.1|1
1614665370000|2021-03-02 06:09:30|4907.6|4901.6|4908|4902|4908.5|4902.5|4907.6|4901.6|2
1614665380000|2021-03-02 06:09:40|4908.1|4902.1|4908.5|4902.5|4908.5|4902.5|4908.1|4902.1|0
1614665390000|2021-03-02 06:09:50|4911|4905|4912|4906|4912|4906|4911|4905|18
1614665400000|2021-03-02 06:10:00|4912.8|4906.8|4913|4907|4913|4907|4912.8|4906.8|2
1614665410000|2021-03-02 06:10:10|||||||||2
1614665420000|2021-03-02 06:10:20|4913.1|4907.1|4914.5|4908.5|4914.5|4908.5|4913.1|4907.1|9
1614665430000|2021-03-02 06:10:30|4915|4909|4915|4909|4915|4909|4915|4909|0
1614665440000|2021-03-02 06:10:40|4915.4|4909.4|4915.5|4909.5|4915.5|4909.5|4915.4|4909.4|1
1614665450000|2021-03-02 06:10:50|4915.4|4909.4|4916|4910|4916|4910|4915|4909|1
1614665460000|2021-03-02 06:11:00|4915.9|4909.9|4914.5|4908.5|4916|4910|4914.5|4908.5|25
1614665500000|2021-03-02 06:11:40|4915.5|4909.5|4916|4910|4916|4910|4915.5|4909.5|3
1614665510000|2021-03-02 06:11:50|4915.9|4909.9|4916|4910|4916|4910|4915.5|4909.5|11
1614665520000|2021-03-02 06:12:00|4915.6|4909.6|4917|4911|4917|4911|4915.5|4909.5|10
1614665530000|2021-03-02 06:12:10|4916.5|4910.5|4917.5|4911.5|4917.5|4911.5|4916.5|4910.5|6
1614665540000|2021-03-02 06:12:20|4918.5|4912.5|4918.5|4912.5|4918.5|4912.5|4918.5|4912.5|9
1614665550000|2021-03-02 06:12:30|4918.6|4912.6|4918.5|4912.5|4919|4913|4918.5|4912.5|13
1614665560000|2021-03-02 06:12:40|4918.9|4912.9|4918.5|4912.5|4918.9|4912.9|4918.5|4912.5|2
1614665570000|2021-03-02 06:12:50|4918.9|4912.9|4919|4913|4919|4913|4918.9|4912.9|2
1614665580000|2021-03-02 06:13:00|4917.5|4911.5|4917.5|4911.5|4917.5|4911.5|4917.1|4911.1|7
1614665590000|2021-03-02 06:13:10|||||||||10
1614665620000|2021-03-02 06:13:40|4917.9|4911.9|4919|4913|4919|4913|4917.9|4911.9|1
1614665640000|2021-03-02 06:14:00|4918.9|4912.9|4917.5|4911.5|4918.9|4912.9|4917.5|4911.5|7
1614665660000|2021-03-02 06:14:20|4917.4|4911.4|4917.5|4911.5|4917.5|4911.5|4916.5|4910.5|1
1614665670000|2021-03-02 06:14:30|4917.4|4911.4|4917.5|4911.5|4917.5|4911.5|4917|4911|1
1614665680000|2021-03-02 06:14:40|4916.5|4910.5|4916.5|4910.5|4916.5|4910.5|4916.5|4910.5|0
1614665700000|2021-03-02 06:15:00|4916|4910|4915.5|4909.5|4916.5|4910.5|4915.5|4909.5|4
1614665710000|2021-03-02 06:15:10|4914.5|4908.5|4914.5|4908.5|4914.5|4908.5|4914.5|4908.5|3
1614665720000|2021-03-02 06:15:20|4914.4|4908.4|4911.5|4905.5|4914.4|4908.4|4911.5|4905.5|31
1614665740000|2021-03-02 06:15:40|4913|4907|4912.5|4906.5|4914|4908|4912.5|4906.5|4
1614665750000|2021-03-02 06:15:50|4913.5|4907.5|4912.5|4906.5|4913.9|4907.9|4912.5|4906.5|2
1614665770000|2021-03-02 06:16:10|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|3
1614665790000|2021-03-02 06:16:30|4911|4905|4911.5|4905.5|4911.5|4905.5|4910.5|4904.5|1
1614665810000|2021-03-02 06:16:50|4911|4905|4911|4905|4911|4905|4911|4905|0
1614665820000|2021-03-02 06:17:00|4910.9|4904.9|4910.5|4904.5|4910.9|4904.9|4910.5|4904.5|0
1614665830000|2021-03-02 06:17:10|4912.5|4906.5|4913.5|4907.5|4913.5|4907.5|4912.5|4906.5|7
1614665870000|2021-03-02 06:17:50|4914|4908|4915.5|4909.5|4915.5|4909.5|4914|4908|2
1614665890000|2021-03-02 06:18:10|4915|4909|4913.5|4907.5|4915|4909|4913|4907|3
1614665900000|2021-03-02 06:18:20|4913|4907|4913.5|4907.5|4913.5|4907.5|4913|4907|0
1614665910000|2021-03-02 06:18:30|4913|4907|4913|4907|4913|4907|4913|4907|0
1614665920000|2021-03-02 06:18:40|4913.4|4907.4|4913.5|4907.5|4914|4908|4912.5|4906.5|1
1614665940000|2021-03-02 06:19:00|4913|4907|4911.5|4905.5|4913|4907|4911.5|4905.5|20
1614665950000|2021-03-02 06:19:10|4910.4|4904.4|4909.5|4903.5|4910.5|4904.5|4909|4903|33
1614665960000|2021-03-02 06:19:20|4909.9|4903.9|4910|4904|4910|4904|4909.9|4903.9|0
1614665970000|2021-03-02 06:19:30|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|1
1614665980000|2021-03-02 06:19:40|4910|4904|4910|4904|4910|4904|4910|4904|1
1614665990000|2021-03-02 06:19:50|4909.5|4903.5|4909.5|4903.5|4909.9|4903.9|4909.5|4903.5|3
1614666020000|2021-03-02 06:20:20|4909.9|4903.9|4911|4905|4911.5|4905.5|4909.9|4903.9|4
1614666030000|2021-03-02 06:20:30|4910.5|4904.5|4911|4905|4911|4905|4910.5|4904.5|2
1614666060000|2021-03-02 06:21:00|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|0
1614666070000|2021-03-02 06:21:10|4911.9|4905.9|4912.5|4906.5|4912.5|4906.5|4911.9|4905.9|0
1614666080000|2021-03-02 06:21:20|4912|4906|4912|4906|4912|4906|4912|4906|0
1614666090000|2021-03-02 06:21:30|4912.4|4906.4|4912.5|4906.5|4912.5|4906.5|4912.4|4906.4|0
1614666100000|2021-03-02 06:21:40|4912|4906|4911.5|4905.5|4912.5|4906.5|4911.5|4905.5|1
1614666110000|2021-03-02 06:21:50|4911.4|4905.4|4911.5|4905.5|4911.5|4905.5|4911|4905|2
1614666120000|2021-03-02 06:22:00|4911.9|4905.9|4911.5|4905.5|4912.5|4906.5|4911.5|4905.5|2
1614666130000|2021-03-02 06:22:10|4911|4905|4911|4905|4911|4905|4911|4905|1
1614666140000|2021-03-02 06:22:20|4911.4|4905.4|4912.5|4906.5|4912.5|4906.5|4911.4|4905.4|11
1614666170000|2021-03-02 06:22:50|||||||||1
1614666180000|2021-03-02 06:23:00|4912.4|4906.4|4913.4|4907.4|4914.4|4908.4|4912.4|4906.4|22
1614666190000|2021-03-02 06:23:10|4913|4907|4912.4|4906.4|4913|4907|4911.4|4905.4|1
1614666220000|2021-03-02 06:23:40|4912.5|4906.5|4914.4|4908.4|4914.4|4908.4|4912.5|4906.5|2
1614666230000|2021-03-02 06:23:50|4914.5|4908.5|4915.9|4909.9|4915.9|4909.9|4914.4|4908.4|1
1614666240000|2021-03-02 06:24:00|4918.9|4912.9|4920.4|4914.4|4920.4|4914.4|4918.9|4912.9|26
1614666250000|2021-03-02 06:24:10|4919.9|4913.9|4920|4914|4920.4|4914.4|4919.4|4913.4|7
1614666260000|2021-03-02 06:24:20|4920.4|4914.4|4921.4|4915.4|4921.4|4915.4|4919.4|4913.4|2
1614666280000|2021-03-02 06:24:40|4921.9|4915.9|4921.4|4915.4|4921.9|4915.9|4921.4|4915.4|2
1614666290000|2021-03-02 06:24:50|4921.9|4915.9|4922.4|4916.4|4922.9|4916.9|4921.9|4915.9|3
1614666300000|2021-03-02 06:25:00|4922.9|4916.9|4920.4|4914.4|4922.9|4916.9|4920.4|4914.4|4
1614666310000|2021-03-02 06:25:10|4921.3|4915.3|4921.4|4915.4|4921.4|4915.4|4921|4915|4
1614666320000|2021-03-02 06:25:20|4920.4|4914.4|4920.9|4914.9|4920.9|4914.9|4920.4|4914.4|1
1614666330000|2021-03-02 06:25:30|4921.4|4915.4|4920.4|4914.4|4921.4|4915.4|4919.9|4913.9|4
1614666340000|2021-03-02 06:25:40|4919.4|4913.4|4918.9|4912.9|4919.5|4913.5|4918.9|4912.9|0
1614666350000|2021-03-02 06:25:50|4919.4|4913.4|4918.9|4912.9|4919.4|4913.4|4918.9|4912.9|3
1614666380000|2021-03-02 06:26:20|4919.4|4913.4|4919.4|4913.4|4919.4|4913.4|4919.4|4913.4|0
1614666400000|2021-03-02 06:26:40|||||||||1
1614666410000|2021-03-02 06:26:50|4919|4913|4918.9|4912.9|4919|4913|4918.9|4912.9|0
1614666420000|2021-03-02 06:27:00|4917.4|4911.4|4917.4|4911.4|4917.4|4911.4|4917.4|4911.4|3
1614666490000|2021-03-02 06:28:10|4916.4|4910.4|4915.9|4909.9|4916.4|4910.4|4915.9|4909.9|0
1614666500000|2021-03-02 06:28:20|4916|4910|4916.4|4910.4|4916.4|4910.4|4916|4910|1
1614666510000|2021-03-02 06:28:30|4917.4|4911.4|4917.4|4911.4|4917.4|4911.4|4917.4|4911.4|1
1614666520000|2021-03-02 06:28:40|4917|4911|4916.4|4910.4|4917|4911|4916.4|4910.4|0
1614666570000|2021-03-02 06:29:30|4916|4910|4917.4|4911.4|4917.4|4911.4|4915.9|4909.9|3
1614666600000|2021-03-02 06:30:00|4917.9|4911.9|4915.9|4909.9|4918.4|4912.4|4915.9|4909.9|1
1614666610000|2021-03-02 06:30:10|4916|4910|4913.9|4907.9|4916|4910|4913.4|4907.4|7
1614666620000|2021-03-02 06:30:20|4914.4|4908.4|4913.9|4907.9|4914.4|4908.4|4913.9|4907.9|0
1614666630000|2021-03-02 06:30:30|4913.4|4907.4|4913.4|4907.4|4913.4|4907.4|4913.4|4907.4|0
1614666640000|2021-03-02 06:30:40|4913|4907|4912.4|4906.4|4913|4907|4912.4|4906.4|0
1614666660000|2021-03-02 06:31:00|4912.7|4906.7|4914.4|4908.4|4914.4|4908.4|4912.7|4906.7|12
1614666670000|2021-03-02 06:31:10|4913.9|4907.9|4913.9|4907.9|4913.9|4907.9|4913.9|4907.9|2
1614666690000|2021-03-02 06:31:30|4913.8|4907.8|4913.4|4907.4|4913.8|4907.8|4913.4|4907.4|0
1614666700000|2021-03-02 06:31:40|4913|4907|4913.4|4907.4|4913.4|4907.4|4912.9|4906.9|5
1614666710000|2021-03-02 06:31:50|||||||||1
1614666740000|2021-03-02 06:32:20|4912.4|4906.4|4912.4|4906.4|4912.4|4906.4|4912.4|4906.4|0
1614666750000|2021-03-02 06:32:30|4912|4906|4911.9|4905.9|4912|4906|4911.9|4905.9|0
1614666760000|2021-03-02 06:32:40|4912.4|4906.4|4912.9|4906.9|4912.9|4906.9|4912.4|4906.4|1
1614666770000|2021-03-02 06:32:50|4913.4|4907.4|4913.4|4907.4|4913.4|4907.4|4913.4|4907.4|2
1614666780000|2021-03-02 06:33:00|4911.4|4905.4|4909.4|4903.4|4911.4|4905.4|4909.4|4903.4|9
1614666790000|2021-03-02 06:33:10|4909|4903|4909.4|4903.4|4909.4|4903.4|4909|4903|1
1614666800000|2021-03-02 06:33:20|4909|4903|4908.4|4902.4|4909|4903|4908.4|4902.4|5
1614666810000|2021-03-02 06:33:30|4908|4902|4906.9|4900.9|4908|4902|4905.4|4899.4|7
1614666820000|2021-03-02 06:33:40|4907.4|4901.4|4907.4|4901.4|4907.9|4901.9|4907.4|4901.4|1
1614666860000|2021-03-02 06:34:20|4907.3|4901.3|4907.4|4901.4|4907.9|4901.9|4907.3|4901.3|1
1614666870000|2021-03-02 06:34:30|4907.3|4901.3|4906.4|4900.4|4907.3|4901.3|4905.9|4899.9|0
1614666880000|2021-03-02 06:34:40|4906.5|4900.5|4906.9|4900.9|4906.9|4900.9|4906.5|4900.5|1
1614666900000|2021-03-02 06:35:00|4907.4|4901.4|4908.4|4902.4|4908.4|4902.4|4907.4|4901.4|0
1614666920000|2021-03-02 06:35:20|4908.5|4902.5|4909.4|4903.4|4909.4|4903.4|4908.5|4902.5|1
1614666930000|2021-03-02 06:35:30|4907.4|4901.4|4906.9|4900.9|4907.4|4901.4|4906.4|4900.4|3
1614666940000|2021-03-02 06:35:40|4906.8|4900.8|4906.4|4900.4|4906.8|4900.8|4905.4|4899.4|12
1614666950000|2021-03-02 06:35:50|4906.9|4900.9|4906.9|4900.9|4906.9|4900.9|4906.9|4900.9|0
1614666960000|2021-03-02 06:36:00|4906.8|4900.8|4906.9|4900.9|4906.9|4900.9|4906.4|4900.4|0
1614666980000|2021-03-02 06:36:20|4906.8|4900.8|4906.4|4900.4|4906.8|4900.8|4906.4|4900.4|0
1614666990000|2021-03-02 06:36:30|4906|4900|4905.4|4899.4|4906|4900|4905.4|4899.4|1
1614667000000|2021-03-02 06:36:40|4905.8|4899.8|4905.4|4899.4|4905.9|4899.9|4905.4|4899.4|0
1614667010000|2021-03-02 06:36:50|4905.5|4899.5|4906.4|4900.4|4906.4|4900.4|4905.5|4899.5|1
1614667020000|2021-03-02 06:37:00|4906|4900|4905.9|4899.9|4906|4900|4905.9|4899.9|0
1614667030000|2021-03-02 06:37:10|4906.4|4900.4|4904.3|4898.3|4906.8|4900.8|4903.9|4897.9|12
1614667040000|2021-03-02 06:37:20|4903.9|4897.9|4904.4|4898.4|4904.4|4898.4|4903.9|4897.9|11
1614667050000|2021-03-02 06:37:30|4904.8|4898.8|4904.9|4898.9|4904.9|4898.9|4904.8|4898.8|5
1614667060000|2021-03-02 06:37:40|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|3
1614667080000|2021-03-02 06:38:00|4904.3|4898.3|4903.4|4897.4|4904.3|4898.3|4903.4|4897.4|2
1614667110000|2021-03-02 06:38:30|4903.3|4897.3|4904.4|4898.4|4904.4|4898.4|4903.3|4897.3|13
1614667150000|2021-03-02 06:39:10|4904|4898|4904.4|4898.4|4904.4|4898.4|4904|4898|0
1614667160000|2021-03-02 06:39:20|4904|4898|4904.4|4898.4|4904.4|4898.4|4903.3|4897.3|5
1614667170000|2021-03-02 06:39:30|4904|4898|4904.4|4898.4|4904.4|4898.4|4903.9|4897.9|2
1614667190000|2021-03-02 06:39:50|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.8|4898.8|3
1614667230000|2021-03-02 06:40:30|4905.3|4899.3|4905.4|4899.4|4905.4|4899.4|4905.3|4899.3|1
1614667250000|2021-03-02 06:40:50|4905.8|4899.8|4905.4|4899.4|4905.9|4899.9|4905.4|4899.4|1
1614667260000|2021-03-02 06:41:00|4905.5|4899.5|4905.4|4899.4|4905.9|4899.9|4905.4|4899.4|1
1614667270000|2021-03-02 06:41:10|4905.5|4899.5|4906.4|4900.4|4906.4|4900.4|4905.4|4899.4|0
1614667290000|2021-03-02 06:41:30|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614667300000|2021-03-02 06:41:40|4907.5|4901.5|4907.4|4901.4|4908.4|4902.4|4907.4|4901.4|0
1614667310000|2021-03-02 06:41:50|4907|4901|4906.9|4900.9|4907|4901|4906.9|4900.9|0
1614667320000|2021-03-02 06:42:00|4908.4|4902.4|4908.4|4902.4|4908.4|4902.4|4907.4|4901.4|23
1614667330000|2021-03-02 06:42:10|4908|4902|4907.4|4901.4|4908|4902|4907.4|4901.4|4
1614667340000|2021-03-02 06:42:20|4908.4|4902.4|4908.9|4902.9|4908.9|4902.9|4908.4|4902.4|1
1614667360000|2021-03-02 06:42:40|4908.8|4902.8|4907.4|4901.4|4908.8|4902.8|4907.4|4901.4|0
1614667370000|2021-03-02 06:42:50|4907.8|4901.8|4907.4|4901.4|4907.8|4901.8|4907.4|4901.4|3
1614667380000|2021-03-02 06:43:00|4907.8|4901.8|4907.4|4901.4|4907.8|4901.8|4907.4|4901.4|2
1614667390000|2021-03-02 06:43:10|4906.6|4900.6|4906.4|4900.4|4906.9|4900.9|4906.4|4900.4|1
1614667400000|2021-03-02 06:43:20|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|0
1614667410000|2021-03-02 06:43:30|4905.8|4899.8|4905.4|4899.4|4905.8|4899.8|4905.4|4899.4|1
1614667440000|2021-03-02 06:44:00|4905.5|4899.5|4905.4|4899.4|4905.5|4899.5|4905.4|4899.4|0
1614667460000|2021-03-02 06:44:20|4905.3|4899.3|4904.9|4898.9|4905.4|4899.4|4904.9|4898.9|1
1614667470000|2021-03-02 06:44:30|4904.8|4898.8|4904.4|4898.4|4904.8|4898.8|4904.4|4898.4|1
1614667500000|2021-03-02 06:45:00|||||||||3
1614667510000|2021-03-02 06:45:10|4904.3|4898.3|4903.4|4897.4|4904.3|4898.3|4903.4|4897.4|3
1614667520000|2021-03-02 06:45:20|4903.8|4897.8|4903.9|4897.9|4903.9|4897.9|4903.8|4897.8|1
1614667530000|2021-03-02 06:45:30|4903.1|4897.1|4903.4|4897.4|4903.9|4897.9|4903.1|4897.1|1
1614667540000|2021-03-02 06:45:40|4903|4897|4901.4|4895.4|4903|4897|4901.4|4895.4|3
1614667550000|2021-03-02 06:45:50|||||||||2
1614667560000|2021-03-02 06:46:00|4901|4895|4901.4|4895.4|4901.4|4895.4|4900.9|4894.9|0
1614667570000|2021-03-02 06:46:10|4901.3|4895.3|4900.9|4894.9|4901.3|4895.3|4900.9|4894.9|0
1614667580000|2021-03-02 06:46:20|4900.1|4894.1|4900.4|4894.4|4900.4|4894.4|4899.9|4893.9|1
1614667600000|2021-03-02 06:46:40|4900.8|4894.8|4900.9|4894.9|4900.9|4894.9|4900.8|4894.8|0
1614667620000|2021-03-02 06:47:00|4899.9|4893.9|4899.4|4893.4|4899.9|4893.9|4898.4|4892.4|19
1614667630000|2021-03-02 06:47:10|4899.3|4893.3|4898.9|4892.9|4899.3|4893.3|4898.4|4892.4|0
1614667640000|2021-03-02 06:47:20|4899|4893|4898.4|4892.4|4899.4|4893.4|4898.4|4892.4|5
1614667650000|2021-03-02 06:47:30|4898|4892|4897.9|4891.9|4898|4892|4897.9|4891.9|0
1614667660000|2021-03-02 06:47:40|4898.4|4892.4|4900.9|4894.9|4901.4|4895.4|4898.4|4892.4|5
1614667670000|2021-03-02 06:47:50|4900.4|4894.4|4901.3|4895.3|4901.3|4895.3|4900.4|4894.4|2
1614667680000|2021-03-02 06:48:00|4901.4|4895.4|4902.4|4896.4|4902.4|4896.4|4901|4895|2
1614667690000|2021-03-02 06:48:10|4902.5|4896.5|4898.9|4892.9|4902.9|4896.9|4898.9|4892.9|14
1614667700000|2021-03-02 06:48:20|4898.8|4892.8|4900.6|4894.6|4901.1|4895.1|4898.4|4892.4|22
1614667710000|2021-03-02 06:48:30|4900.5|4894.5|4903.3|4897.3|4903.3|4897.3|4899.7|4893.7|5
1614667720000|2021-03-02 06:48:40|4903.8|4897.8|4903.8|4897.8|4903.8|4897.8|4903.8|4897.8|1
1614667730000|2021-03-02 06:48:50|4903.4|4897.4|4903.3|4897.3|4903.4|4897.4|4903.3|4897.3|0
1614667740000|2021-03-02 06:49:00|4903.7|4897.7|4903.8|4897.8|4903.8|4897.8|4903.7|4897.7|0
1614667750000|2021-03-02 06:49:10|4903.4|4897.4|4903.3|4897.3|4903.8|4897.8|4902.8|4896.8|1
1614667770000|2021-03-02 06:49:30|4903.4|4897.4|4903.8|4897.8|4903.8|4897.8|4903.4|4897.4|0
1614667780000|2021-03-02 06:49:40|4904.2|4898.2|4905.3|4899.3|4905.3|4899.3|4904.2|4898.2|4
1614667790000|2021-03-02 06:49:50|4904.9|4898.9|4905.8|4899.8|4905.8|4899.8|4904.3|4898.3|3
1614667800000|2021-03-02 06:50:00|4905.4|4899.4|4905.3|4899.3|4905.4|4899.4|4905.3|4899.3|2
1614667820000|2021-03-02 06:50:20|4904.9|4898.9|4904.3|4898.3|4904.9|4898.9|4904.3|4898.3|1
1614667840000|2021-03-02 06:50:40|4904.2|4898.2|4903.8|4897.8|4904.2|4898.2|4903.8|4897.8|1
1614667860000|2021-03-02 06:51:00|4903.9|4897.9|4904.3|4898.3|4904.3|4898.3|4903.8|4897.8|2
1614667870000|2021-03-02 06:51:10|4905.1|4899.1|4905.3|4899.3|4905.3|4899.3|4905.1|4899.1|0
1614667880000|2021-03-02 06:51:20|4905.4|4899.4|4904.3|4898.3|4905.8|4899.8|4904.3|4898.3|0
1614667890000|2021-03-02 06:51:30|4904.7|4898.7|4905.3|4899.3|4905.3|4899.3|4904.7|4898.7|1
1614667900000|2021-03-02 06:51:40|4905.4|4899.4|4905.3|4899.3|4905.8|4899.8|4905.3|4899.3|1
1614667910000|2021-03-02 06:51:50|4905.7|4899.7|4904.8|4898.8|4906.8|4900.8|4904.8|4898.8|7
1614667920000|2021-03-02 06:52:00|4905.3|4899.3|4905.8|4899.8|4906.1|4900.1|4905.3|4899.3|8
1614667930000|2021-03-02 06:52:10|4905.3|4899.3|4905.3|4899.3|4906.3|4900.3|4905.3|4899.3|6
1614667940000|2021-03-02 06:52:20|4905.2|4899.2|4905.3|4899.3|4905.8|4899.8|4905.2|4899.2|2
1614667950000|2021-03-02 06:52:30|4904.8|4898.8|4903.3|4897.3|4904.8|4898.8|4903.3|4897.3|2
1614667970000|2021-03-02 06:52:50|4903.2|4897.2|4901.8|4895.8|4903.2|4897.2|4901.8|4895.8|3
1614667980000|2021-03-02 06:53:00|4901.4|4895.4|4901.3|4895.3|4901.4|4895.4|4901.3|4895.3|1
1614667990000|2021-03-02 06:53:10|4901.2|4895.2|4901.2|4895.2|4901.3|4895.3|4901.2|4895.2|1
1614668020000|2021-03-02 06:53:40|4900.8|4894.8|4901.2|4895.2|4901.2|4895.2|4900.8|4894.8|0
1614668030000|2021-03-02 06:53:50|4901.3|4895.3|4901.8|4895.8|4901.8|4895.8|4900.8|4894.8|0
1614668050000|2021-03-02 06:54:10|4903.3|4897.3|4903.3|4897.3|4903.3|4897.3|4903.3|4897.3|2
1614668060000|2021-03-02 06:54:20|4903.2|4897.2|4903.3|4897.3|4903.3|4897.3|4902.8|4896.8|1
1614668080000|2021-03-02 06:54:40|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|1
1614668100000|2021-03-02 06:55:00|4902.9|4896.9|4904.3|4898.3|4904.3|4898.3|4902.9|4896.9|0
1614668110000|2021-03-02 06:55:10|4903.9|4897.9|4903.8|4897.8|4903.9|4897.9|4903.8|4897.8|0
1614668120000|2021-03-02 06:55:20|4903.4|4897.4|4903.8|4897.8|4903.8|4897.8|4903.3|4897.3|0
1614668130000|2021-03-02 06:55:30|4903.4|4897.4|4903.3|4897.3|4903.4|4897.4|4903.3|4897.3|0
1614668150000|2021-03-02 06:55:50|4903.7|4897.7|4903.3|4897.3|4903.8|4897.8|4903.3|4897.3|2
1614668170000|2021-03-02 06:56:10|4903.7|4897.7|4903.3|4897.3|4903.8|4897.8|4903.3|4897.3|1
1614668210000|2021-03-02 06:56:50|4903.2|4897.2|4902.8|4896.8|4903.2|4897.2|4902.8|4896.8|0
1614668220000|2021-03-02 06:57:00|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|2
1614668230000|2021-03-02 06:57:10|4902.4|4896.4|4903.3|4897.3|4903.7|4897.7|4902.4|4896.4|7
1614668270000|2021-03-02 06:57:50|4902.9|4896.9|4901.8|4895.8|4902.9|4896.9|4901.3|4895.3|3
1614668280000|2021-03-02 06:58:00|4901.3|4895.3|4901.8|4895.8|4902.3|4896.3|4901.3|4895.3|5
1614668290000|2021-03-02 06:58:10|4901.3|4895.3|4901.8|4895.8|4901.8|4895.8|4901.3|4895.3|1
1614668320000|2021-03-02 06:58:40|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|1
1614668340000|2021-03-02 06:59:00|4902.2|4896.2|4901.3|4895.3|4902.2|4896.2|4901.3|4895.3|1
1614668350000|2021-03-02 06:59:10|4901.2|4895.2|4901.3|4895.3|4901.3|4895.3|4901.2|4895.2|0
1614668360000|2021-03-02 06:59:20|4901.2|4895.2|4900.3|4894.3|4901.2|4895.2|4899.8|4893.8|7
1614668380000|2021-03-02 06:59:40|4899.9|4893.9|4900.4|4894.4|4900.4|4894.4|4899.8|4893.8|0
1614668390000|2021-03-02 06:59:50|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|0
1614668400000|2021-03-02 07:00:00|||||||||1
1614668410000|2021-03-02 07:00:10|4900.2|4894.2|4899.3|4893.3|4900.2|4894.2|4899.3|4893.3|1
1614668420000|2021-03-02 07:00:20|4899.7|4893.7|4899.8|4893.8|4899.8|4893.8|4899.7|4893.7|0
1614668430000|2021-03-02 07:00:30|4899.4|4893.4|4899.3|4893.3|4899.4|4893.4|4899.3|4893.3|6
1614668440000|2021-03-02 07:00:40|4899.2|4893.2|4898.8|4892.8|4899.2|4893.2|4898.8|4892.8|2
1614668480000|2021-03-02 07:01:20|4897.8|4891.8|4897.8|4891.8|4897.8|4891.8|4897.8|4891.8|4
1614668500000|2021-03-02 07:01:40|4898.3|4892.3|4898.3|4892.3|4898.3|4892.3|4898.3|4892.3|7
1614668550000|2021-03-02 07:02:30|4897.9|4891.9|4897.9|4891.9|4897.9|4891.9|4897.9|4891.9|0
1614668560000|2021-03-02 07:02:40|4897.3|4891.3|4895.8|4889.8|4897.3|4891.3|4895.8|4889.8|4
1614668570000|2021-03-02 07:02:50|4895.6|4889.6|4895.3|4889.3|4895.6|4889.6|4894.8|4888.8|2
1614668580000|2021-03-02 07:03:00|4895.4|4889.4|4895.8|4889.8|4895.8|4889.8|4895.4|4889.4|0
1614668600000|2021-03-02 07:03:20|4895.6|4889.6|4894.8|4888.8|4895.6|4889.6|4894.8|4888.8|2
1614668620000|2021-03-02 07:03:40|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|1
1614668630000|2021-03-02 07:03:50|4895.2|4889.2|4895.3|4889.3|4895.8|4889.8|4895.2|4889.2|1
1614668640000|2021-03-02 07:04:00|4896.3|4890.3|4896.3|4890.3|4896.3|4890.3|4896.3|4890.3|1
1614668660000|2021-03-02 07:04:20|4895.9|4889.9|4896.3|4890.3|4896.3|4890.3|4895.8|4889.8|1
1614668670000|2021-03-02 07:04:30|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|6
1614668680000|2021-03-02 07:04:40|4899.5|4893.5|4898.3|4892.3|4899.5|4893.5|4898.3|4892.3|63
1614668690000|2021-03-02 07:04:50|4897.9|4891.9|4897.8|4891.8|4897.9|4891.9|4897.8|4891.8|0
1614668700000|2021-03-02 07:05:00|4897.7|4891.7|4896.3|4890.3|4897.7|4891.7|4896.3|4890.3|1
1614668730000|2021-03-02 07:05:30|4896.2|4890.2|4894.8|4888.8|4896.3|4890.3|4894.8|4888.8|8
1614668760000|2021-03-02 07:06:00|||||||||6
1614668780000|2021-03-02 07:06:20|||||||||7
1614668800000|2021-03-02 07:06:40|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|3
1614668810000|2021-03-02 07:06:50|4895.7|4889.7|4894.8|4888.8|4895.7|4889.7|4894.3|4888.3|2
1614668820000|2021-03-02 07:07:00|4895.2|4889.2|4895.3|4889.3|4895.3|4889.3|4895.2|4889.2|0
1614668830000|2021-03-02 07:07:10|4896.3|4890.3|4896.3|4890.3|4896.3|4890.3|4896.3|4890.3|0
1614668880000|2021-03-02 07:08:00|4896.2|4890.2|4895.8|4889.8|4896.2|4890.2|4895.8|4889.8|0
1614668900000|2021-03-02 07:08:20|4897.3|4891.3|4897.3|4891.3|4897.3|4891.3|4897.3|4891.3|1
1614668920000|2021-03-02 07:08:40|4897.4|4891.4|4897.8|4891.8|4897.8|4891.8|4897.4|4891.4|0
1614668930000|2021-03-02 07:08:50|||||||||1
1614668940000|2021-03-02 07:09:00|4897.3|4891.3|4897.3|4891.3|4897.3|4891.3|4897.3|4891.3|7
1614668950000|2021-03-02 07:09:10|4897.7|4891.7|4897.8|4891.8|4897.8|4891.8|4897.7|4891.7|1
1614668960000|2021-03-02 07:09:20|4899.8|4893.8|4899.3|4893.3|4899.8|4893.8|4899.3|4893.3|4
1614668970000|2021-03-02 07:09:30|4899.7|4893.7|4899.8|4893.8|4899.8|4893.8|4899.7|4893.7|0
1614668980000|2021-03-02 07:09:40|4900.6|4894.6|4899.8|4893.8|4900.6|4894.6|4899.8|4893.8|4
1614669000000|2021-03-02 07:10:00|4899.7|4893.7|4899.3|4893.3|4899.7|4893.7|4899.3|4893.3|2
1614669030000|2021-03-02 07:10:30|4898.9|4892.9|4899.3|4893.3|4899.3|4893.3|4898.9|4892.9|0
1614669050000|2021-03-02 07:10:50|4899.4|4893.4|4900.3|4894.3|4900.3|4894.3|4899.4|4893.4|2
1614669080000|2021-03-02 07:11:20|4900.7|4894.7|4900.8|4894.8|4900.8|4894.8|4900.7|4894.7|0
1614669100000|2021-03-02 07:11:40|4900.4|4894.4|4900.3|4894.3|4900.4|4894.4|4900.3|4894.3|0
1614669110000|2021-03-02 07:11:50|4899.9|4893.9|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|1
1614669120000|2021-03-02 07:12:00|4900.7|4894.7|4900.8|4894.8|4900.8|4894.8|4900.7|4894.7|0
1614669130000|2021-03-02 07:12:10|||||||||2
1614669140000|2021-03-02 07:12:20|4901.8|4895.8|4902.8|4896.8|4902.8|4896.8|4901.8|4895.8|11
1614669150000|2021-03-02 07:12:30|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|1
1614669170000|2021-03-02 07:12:50|4901.9|4895.9|4901.8|4895.8|4901.9|4895.9|4901.8|4895.8|0
1614669180000|2021-03-02 07:13:00|4901.9|4895.9|4901.8|4895.8|4902.3|4896.3|4901.8|4895.8|0
1614669190000|2021-03-02 07:13:10|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|4900.9|4894.9|2
1614669240000|2021-03-02 07:14:00|4901.2|4895.2|4900.8|4894.8|4901.2|4895.2|4900.8|4894.8|0
1614669250000|2021-03-02 07:14:10|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|1
1614669260000|2021-03-02 07:14:20|4899.9|4893.9|4899.8|4893.8|4899.9|4893.9|4899.8|4893.8|0
1614669300000|2021-03-02 07:15:00|4898.9|4892.9|4898.8|4892.8|4899.3|4893.3|4898.8|4892.8|2
1614669310000|2021-03-02 07:15:10|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|2
1614669330000|2021-03-02 07:15:30|4898.9|4892.9|4899.3|4893.3|4899.3|4893.3|4898.9|4892.9|1
1614669340000|2021-03-02 07:15:40|4899.4|4893.4|4901.3|4895.3|4901.3|4895.3|4899.4|4893.4|2
1614669370000|2021-03-02 07:16:10|4900.9|4894.9|4900.3|4894.3|4900.9|4894.9|4900.3|4894.3|2
1614669380000|2021-03-02 07:16:20|4900.2|4894.2|4899.8|4893.8|4900.2|4894.2|4899.8|4893.8|0
1614669390000|2021-03-02 07:16:30|||||||||1
1614669410000|2021-03-02 07:16:50|4899.6|4893.6|4899.8|4893.8|4899.8|4893.8|4899.6|4893.6|1
1614669430000|2021-03-02 07:17:10|4900.2|4894.2|4899.8|4893.8|4900.2|4894.2|4899.8|4893.8|1
1614669440000|2021-03-02 07:17:20|4900.2|4894.2|4900.3|4894.3|4900.3|4894.3|4900.2|4894.2|0
1614669470000|2021-03-02 07:17:50|4899.9|4893.9|4899.3|4893.3|4899.9|4893.9|4899.3|4893.3|0
1614669480000|2021-03-02 07:18:00|4898.9|4892.9|4899.3|4893.3|4899.3|4893.3|4898.8|4892.8|1
1614669510000|2021-03-02 07:18:30|4898.8|4892.8|4899.3|4893.3|4899.3|4893.3|4898.8|4892.8|0
1614669540000|2021-03-02 07:19:00|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|2
1614669570000|2021-03-02 07:19:30|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|0
1614669600000|2021-03-02 07:20:00|4900.8|4894.8|4901.3|4895.3|4901.3|4895.3|4900.8|4894.8|1
1614669620000|2021-03-02 07:20:20|4900.8|4894.8|4900.3|4894.3|4900.8|4894.8|4900.3|4894.3|0
1614669630000|2021-03-02 07:20:30|4900.2|4894.2|4899.3|4893.3|4900.2|4894.2|4899.3|4893.3|0
1614669720000|2021-03-02 07:22:00|4899.2|4893.2|4899.3|4893.3|4899.3|4893.3|4899.2|4893.2|1
1614669730000|2021-03-02 07:22:10|4898.8|4892.8|4898.3|4892.3|4899.3|4893.3|4898.3|4892.3|5
1614669740000|2021-03-02 07:22:20|4898.8|4892.8|4898.8|4892.8|4899.3|4893.3|4898.8|4892.8|0
1614669750000|2021-03-02 07:22:30|||||||||4
1614669760000|2021-03-02 07:22:40|||||||||5
1614669770000|2021-03-02 07:22:50|4898.7|4892.7|4898.3|4892.3|4898.7|4892.7|4898.3|4892.3|5
1614669790000|2021-03-02 07:23:10|4898.2|4892.2|4897.8|4891.8|4898.2|4892.2|4897.8|4891.8|0
1614669800000|2021-03-02 07:23:20|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|7
1614669830000|2021-03-02 07:23:50|||||||||1
1614669880000|2021-03-02 07:24:40|4898.8|4892.8|4898.3|4892.3|4898.8|4892.8|4898.3|4892.3|1
1614669920000|2021-03-02 07:25:20|4898.7|4892.7|4898.3|4892.3|4898.7|4892.7|4898.3|4892.3|0
1614669970000|2021-03-02 07:26:10|||||||||1
1614669990000|2021-03-02 07:26:30|4898.2|4892.2|4898.2|4892.2|4898.2|4892.2|4898.2|4892.2|0
1614670020000|2021-03-02 07:27:00|4899.1|4893.1|4899.2|4893.2|4899.2|4893.2|4899.1|4893.1|2
1614670030000|2021-03-02 07:27:10|4899.7|4893.7|4899.2|4893.2|4899.7|4893.7|4899.2|4893.2|1
1614670070000|2021-03-02 07:27:50|4898.8|4892.8|4898.7|4892.7|4898.8|4892.8|4898.7|4892.7|0
1614670080000|2021-03-02 07:28:00|4898.2|4892.2|4898.2|4892.2|4898.2|4892.2|4898.2|4892.2|2
1614670090000|2021-03-02 07:28:10|4897.8|4891.8|4898.2|4892.2|4898.2|4892.2|4897.8|4891.8|1
1614670110000|2021-03-02 07:28:30|4899.2|4893.2|4899.2|4893.2|4899.2|4893.2|4899.2|4893.2|1
1614670150000|2021-03-02 07:29:10|4898.8|4892.8|4899.2|4893.2|4899.2|4893.2|4898.8|4892.8|1
1614670180000|2021-03-02 07:29:40|4898.8|4892.8|4898.7|4892.7|4898.8|4892.8|4898.7|4892.7|0
1614670190000|2021-03-02 07:29:50|4898.8|4892.8|4899.7|4893.7|4899.7|4893.7|4898.8|4892.8|1
1614670210000|2021-03-02 07:30:10|4899.2|4893.2|4899.2|4893.2|4899.2|4893.2|4899.2|4893.2|3
1614670220000|2021-03-02 07:30:20|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|0
1614670230000|2021-03-02 07:30:30|4898.8|4892.8|4899.2|4893.2|4899.2|4893.2|4898.8|4892.8|2
1614670280000|2021-03-02 07:31:20|4899.3|4893.3|4900.2|4894.2|4900.2|4894.2|4899.3|4893.3|3
1614670300000|2021-03-02 07:31:40|4899.8|4893.8|4900.2|4894.2|4900.2|4894.2|4899.8|4893.8|1
1614670330000|2021-03-02 07:32:10|4901.2|4895.2|4901.2|4895.2|4901.2|4895.2|4901.2|4895.2|12
1614670360000|2021-03-02 07:32:40|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|8
1614670370000|2021-03-02 07:32:50|4902.2|4896.2|4902.7|4896.7|4902.7|4896.7|4902.2|4896.2|1
1614670380000|2021-03-02 07:33:00|4903.7|4897.7|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|5
1614670390000|2021-03-02 07:33:10|4903.7|4897.7|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|2
1614670400000|2021-03-02 07:33:20|4903.7|4897.7|4902.7|4896.7|4903.7|4897.7|4902.7|4896.7|1
1614670420000|2021-03-02 07:33:40|4901.2|4895.2|4901.2|4895.2|4901.2|4895.2|4901.2|4895.2|2
1614670430000|2021-03-02 07:33:50|4900.8|4894.8|4900.2|4894.2|4900.8|4894.8|4900.2|4894.2|0
1614670440000|2021-03-02 07:34:00|4899.2|4893.2|4900.2|4894.2|4900.2|4894.2|4899.2|4893.2|1
1614670450000|2021-03-02 07:34:10|4900.3|4894.3|4902.2|4896.2|4902.2|4896.2|4900.2|4894.2|1
1614670460000|2021-03-02 07:34:20|4902.7|4896.7|4901.7|4895.7|4902.7|4896.7|4901.2|4895.2|1
1614670490000|2021-03-02 07:34:50|4901.3|4895.3|4901.2|4895.2|4901.3|4895.3|4901.2|4895.2|0
1614670520000|2021-03-02 07:35:20|4901.3|4895.3|4902.2|4896.2|4902.2|4896.2|4901.3|4895.3|2
1614670540000|2021-03-02 07:35:40|4902.1|4896.1|4901.2|4895.2|4902.1|4896.1|4901.2|4895.2|0
1614670580000|2021-03-02 07:36:20|4901.6|4895.6|4901.7|4895.7|4901.7|4895.7|4901.6|4895.6|0
1614670590000|2021-03-02 07:36:30|4901.2|4895.2|4901.2|4895.2|4901.2|4895.2|4901.2|4895.2|0
1614670640000|2021-03-02 07:37:20|4900.8|4894.8|4900.2|4894.2|4900.8|4894.8|4900.2|4894.2|0
1614670650000|2021-03-02 07:37:30|4900.3|4894.3|4900.7|4894.7|4901.2|4895.2|4900.3|4894.3|1
1614670680000|2021-03-02 07:38:00|4900.9|4894.9|4901.7|4895.7|4901.7|4895.7|4900.9|4894.9|0
1614670690000|2021-03-02 07:38:10|4901.3|4895.3|4901.2|4895.2|4901.3|4895.3|4901.2|4895.2|1
1614670710000|2021-03-02 07:38:30|4901.3|4895.3|4902.2|4896.2|4902.2|4896.2|4901.3|4895.3|1
1614670740000|2021-03-02 07:39:00|4901.8|4895.8|4901.2|4895.2|4901.8|4895.8|4901.2|4895.2|0
1614670800000|2021-03-02 07:40:00|4900.8|4894.8|4900.7|4894.7|4900.8|4894.8|4900.7|4894.7|0
1614670810000|2021-03-02 07:40:10|4901.1|4895.1|4901.2|4895.2|4901.2|4895.2|4901.1|4895.1|2
1614670870000|2021-03-02 07:41:10|4901.5|4895.5|4902.7|4896.7|4902.7|4896.7|4901.5|4895.5|2
1614670920000|2021-03-02 07:42:00|4903.1|4897.1|4903.7|4897.7|4903.7|4897.7|4903.1|4897.1|5
1614670930000|2021-03-02 07:42:10|4903.6|4897.6|4903.2|4897.2|4903.6|4897.6|4903.2|4897.2|0
1614670940000|2021-03-02 07:42:20|||||||||1
1614670950000|2021-03-02 07:42:30|4902.8|4896.8|4902.7|4896.7|4902.8|4896.8|4902.7|4896.7|0
1614670960000|2021-03-02 07:42:40|4902.8|4896.8|4903.2|4897.2|4903.2|4897.2|4902.8|4896.8|1
1614670970000|2021-03-02 07:42:50|4903.3|4897.3|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|1
1614670990000|2021-03-02 07:43:10|4903.1|4897.1|4902.7|4896.7|4903.1|4897.1|4902.7|4896.7|1
1614671000000|2021-03-02 07:43:20|||||||||1
1614671020000|2021-03-02 07:43:40|4902.8|4896.8|4902.7|4896.7|4903.2|4897.2|4902.7|4896.7|0
1614671040000|2021-03-02 07:44:00|||||||||3
1614671120000|2021-03-02 07:45:20|4902.8|4896.8|4903.7|4897.7|4903.7|4897.7|4902.8|4896.8|3
1614671130000|2021-03-02 07:45:30|4902.7|4896.7|4903.2|4897.2|4903.2|4897.2|4902.7|4896.7|4
1614671140000|2021-03-02 07:45:40|4903.7|4897.7|4903.7|4897.7|4903.7|4897.7|4903.7|4897.7|1
1614671160000|2021-03-02 07:46:00|4903.3|4897.3|4903.2|4897.2|4903.3|4897.3|4903.2|4897.2|0
1614671180000|2021-03-02 07:46:20|4903.6|4897.6|4904.2|4898.2|4904.7|4898.7|4903.6|4897.6|8
1614671190000|2021-03-02 07:46:30|4904.3|4898.3|4904.7|4898.7|4904.7|4898.7|4904.3|4898.3|0
1614671200000|2021-03-02 07:46:40|4904.6|4898.6|4904.2|4898.2|4904.6|4898.6|4904.2|4898.2|0
1614671210000|2021-03-02 07:46:50|4904.1|4898.1|4904.7|4898.7|4904.7|4898.7|4903.7|4897.7|1
1614671230000|2021-03-02 07:47:10|4904.6|4898.6|4905.7|4899.7|4905.7|4899.7|4904.6|4898.6|9
1614671240000|2021-03-02 07:47:20|4905.3|4899.3|4906.7|4900.7|4906.7|4900.7|4905.2|4899.2|4
1614671260000|2021-03-02 07:47:40|||||||||3
1614671270000|2021-03-02 07:47:50|||||||||6
1614671310000|2021-03-02 07:48:30|4907.7|4901.7|4907.7|4901.7|4907.7|4901.7|4907.7|4901.7|1
1614671320000|2021-03-02 07:48:40|||||||||1
1614671340000|2021-03-02 07:49:00|4907.6|4901.6|4906.7|4900.7|4907.6|4901.6|4906.7|4900.7|1
1614671360000|2021-03-02 07:49:20|4907.7|4901.7|4907.7|4901.7|4907.7|4901.7|4907.7|4901.7|5
1614671390000|2021-03-02 07:49:50|4907.9|4901.9|4908.7|4902.7|4908.7|4902.7|4907.9|4901.9|11
1614671410000|2021-03-02 07:50:10|4909.7|4903.7|4909.7|4903.7|4909.7|4903.7|4909.7|4903.7|0
1614671420000|2021-03-02 07:50:20|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|1
1614671440000|2021-03-02 07:50:40|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|3
1614671450000|2021-03-02 07:50:50|4909.8|4903.8|4910.2|4904.2|4910.2|4904.2|4909.7|4903.7|2
1614671480000|2021-03-02 07:51:20|4910.1|4904.1|4909.7|4903.7|4910.1|4904.1|4909.2|4903.2|3
1614671490000|2021-03-02 07:51:30|4909.3|4903.3|4911.2|4905.2|4911.2|4905.2|4909.2|4903.2|4
1614671510000|2021-03-02 07:51:50|4911.3|4905.3|4910.2|4904.2|4911.3|4905.3|4910.2|4904.2|4
1614671520000|2021-03-02 07:52:00|4910.1|4904.1|4909.2|4903.2|4910.1|4904.1|4908.7|4902.7|5
1614671530000|2021-03-02 07:52:10|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|2
1614671540000|2021-03-02 07:52:20|4910.1|4904.1|4909.2|4903.2|4910.1|4904.1|4909.2|4903.2|1
1614671550000|2021-03-02 07:52:30|4909.6|4903.6|4910.7|4904.7|4910.7|4904.7|4909.2|4903.2|3
1614671560000|2021-03-02 07:52:40|4911.1|4905.1|4911.2|4905.2|4911.7|4905.7|4911.1|4905.1|1
1614671570000|2021-03-02 07:52:50|||||||||1
1614671580000|2021-03-02 07:53:00|4910.8|4904.8|4910.2|4904.2|4910.8|4904.8|4910.2|4904.2|1
1614671620000|2021-03-02 07:53:40|||||||||9
1614671630000|2021-03-02 07:53:50|4910.6|4904.6|4911.2|4905.2|4911.2|4905.2|4910.6|4904.6|5
1614671660000|2021-03-02 07:54:20|4911|4905|4910.2|4904.2|4911|4905|4910.2|4904.2|1
1614671690000|2021-03-02 07:54:50|||||||||2
1614671720000|2021-03-02 07:55:20|4910.6|4904.6|4911.2|4905.2|4911.2|4905.2|4910.6|4904.6|5
1614671730000|2021-03-02 07:55:30|4911.6|4905.6|4911.7|4905.7|4911.7|4905.7|4911.6|4905.6|0
1614671740000|2021-03-02 07:55:40|4911.2|4905.2|4910.7|4904.7|4911.2|4905.2|4910.7|4904.7|18
1614671790000|2021-03-02 07:56:30|4910.9|4904.9|4911.7|4905.7|4911.7|4905.7|4910.9|4904.9|1
1614671810000|2021-03-02 07:56:50|4911.8|4905.8|4911.7|4905.7|4912.2|4906.2|4911.7|4905.7|3
1614671820000|2021-03-02 07:57:00|||||||||1
1614671830000|2021-03-02 07:57:10|4912.2|4906.2|4911.7|4905.7|4912.2|4906.2|4911.7|4905.7|2
1614671850000|2021-03-02 07:57:30|4912.1|4906.1|4912.7|4906.7|4912.7|4906.7|4912.1|4906.1|0
1614671880000|2021-03-02 07:58:00|4912.8|4906.8|4913.2|4907.2|4913.7|4907.7|4912.8|4906.8|6
1614671940000|2021-03-02 07:59:00|4913.1|4907.1|4912.7|4906.7|4913.1|4907.1|4912.7|4906.7|0
1614671950000|2021-03-02 07:59:10|4912.8|4906.8|4913.2|4907.2|4913.2|4907.2|4912.8|4906.8|1
1614671960000|2021-03-02 07:59:20|4913.6|4907.6|4913.2|4907.2|4913.7|4907.7|4913.2|4907.2|2
1614671970000|2021-03-02 07:59:30|4913.6|4907.6|4912.7|4906.7|4913.7|4907.7|4912.7|4906.7|2
1614671980000|2021-03-02 07:59:40|4912.8|4906.8|4913.2|4907.2|4913.7|4907.7|4912.8|4906.8|3
1614671990000|2021-03-02 07:59:50|4913.6|4907.6|4914.7|4908.7|4914.7|4908.7|4913.6|4907.6|5
1614672000000|2021-03-02 08:00:00|4915.2|4909.2|4915.2|4909.2|4917.2|4911.2|4915.2|4909.2|16
1614672010000|2021-03-02 08:00:10|4915.3|4909.3|4917.2|4911.2|4917.7|4911.7|4915.3|4909.3|11
1614672020000|2021-03-02 08:00:20|4917.3|4911.3|4915.2|4909.2|4917.3|4911.3|4915.2|4909.2|7
1614672030000|2021-03-02 08:00:30|4915.3|4909.3|4914.2|4908.2|4915.7|4909.7|4914.2|4908.2|5
1614672040000|2021-03-02 08:00:40|4913.8|4907.8|4914.2|4908.2|4914.2|4908.2|4913.8|4907.8|2
1614672050000|2021-03-02 08:00:50|4914.1|4908.1|4913.2|4907.2|4914.1|4908.1|4913.2|4907.2|4
1614672060000|2021-03-02 08:01:00|4912.8|4906.8|4912.2|4906.2|4912.8|4906.8|4912.2|4906.2|3
1614672070000|2021-03-02 08:01:10|4912.1|4906.1|4910.2|4904.2|4912.1|4906.1|4909.2|4903.2|19
1614672080000|2021-03-02 08:01:20|4909.8|4903.8|4908.2|4902.2|4909.8|4903.8|4907.8|4901.8|3
1614672090000|2021-03-02 08:01:30|4907.8|4901.8|4907.8|4901.8|4907.8|4901.8|4907.8|4901.8|0
1614672100000|2021-03-02 08:01:40|4906.2|4900.2|4905.2|4899.2|4906.2|4900.2|4905.2|4899.2|5
1614672110000|2021-03-02 08:01:50|4904.8|4898.8|4904.2|4898.2|4905.2|4899.2|4903.7|4897.7|3
1614672130000|2021-03-02 08:02:10|4904.4|4898.4|4906.2|4900.2|4906.2|4900.2|4904.4|4898.4|2
1614672140000|2021-03-02 08:02:20|4905.8|4899.8|4905.7|4899.7|4905.8|4899.8|4905.7|4899.7|1
1614672150000|2021-03-02 08:02:30|4906.1|4900.1|4906.2|4900.2|4906.2|4900.2|4906.1|4900.1|3
1614672160000|2021-03-02 08:02:40|4906.7|4900.7|4907.2|4901.2|4908.2|4902.2|4906.7|4900.7|8
1614672170000|2021-03-02 08:02:50|4907.4|4901.4|4908.2|4902.2|4908.2|4902.2|4907.4|4901.4|1
1614672180000|2021-03-02 08:03:00|4908.3|4902.3|4907.3|4901.3|4908.8|4902.8|4907.2|4901.2|2
1614672200000|2021-03-02 08:03:20|4907.2|4901.2|4907.2|4901.2|4907.2|4901.2|4907.2|4901.2|0
1614672210000|2021-03-02 08:03:30|4907.3|4901.3|4907.3|4901.3|4907.3|4901.3|4907.3|4901.3|3
1614672220000|2021-03-02 08:03:40|4907.4|4901.4|4907.7|4901.7|4907.8|4901.8|4907.4|4901.4|1
1614672230000|2021-03-02 08:03:50|4908.7|4902.7|4909.2|4903.2|4909.2|4903.2|4908.7|4902.7|8
1614672240000|2021-03-02 08:04:00|4909.7|4903.7|4910.2|4904.2|4911.2|4905.2|4909.7|4903.7|18
1614672250000|2021-03-02 08:04:10|4909.9|4903.9|4908.7|4902.7|4909.9|4903.9|4908.7|4902.7|5
1614672260000|2021-03-02 08:04:20|4909.7|4903.7|4910.2|4904.2|4910.2|4904.2|4909.7|4903.7|6
1614672280000|2021-03-02 08:04:40|4909.2|4903.2|4909.2|4903.2|4909.2|4903.2|4909.2|4903.2|2
1614672300000|2021-03-02 08:05:00|4909.1|4903.1|4908.2|4902.2|4909.1|4903.1|4907.7|4901.7|10
1614672310000|2021-03-02 08:05:10|4908.1|4902.1|4907.7|4901.7|4908.1|4902.1|4907.7|4901.7|0
1614672320000|2021-03-02 08:05:20|||||||||8
1614672330000|2021-03-02 08:05:30|4907.6|4901.6|4906.7|4900.7|4907.6|4901.6|4906.7|4900.7|1
1614672360000|2021-03-02 08:06:00|4905.2|4899.2|4904.7|4898.7|4905.2|4899.2|4904.1|4898.1|14
1614672370000|2021-03-02 08:06:10|4905.1|4899.1|4905.2|4899.2|4905.2|4899.2|4905.1|4899.1|2
1614672380000|2021-03-02 08:06:20|4905.3|4899.3|4905.2|4899.2|4905.3|4899.3|4905.2|4899.2|0
1614672390000|2021-03-02 08:06:30|4905.6|4899.6|4905.2|4899.2|4905.7|4899.7|4905.2|4899.2|1
1614672410000|2021-03-02 08:06:50|4905.6|4899.6|4907.2|4901.2|4907.2|4901.2|4905.6|4899.6|3
1614672430000|2021-03-02 08:07:10|4907.6|4901.6|4907.7|4901.7|4907.7|4901.7|4907.2|4901.2|2
1614672440000|2021-03-02 08:07:20|4907.6|4901.6|4907.1|4901.1|4907.6|4901.6|4907.1|4901.1|0
1614672450000|2021-03-02 08:07:30|4906.7|4900.7|4907.2|4901.2|4907.2|4901.2|4906.6|4900.6|1
1614672470000|2021-03-02 08:07:50|4906.8|4900.8|4906.7|4900.7|4906.8|4900.8|4906.7|4900.7|0
1614672480000|2021-03-02 08:08:00|4906.3|4900.3|4905.2|4899.2|4906.3|4900.3|4905.2|4899.2|1
1614672490000|2021-03-02 08:08:10|4904.8|4898.8|4904.7|4898.7|4904.8|4898.8|4904.7|4898.7|0
1614672500000|2021-03-02 08:08:20|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|0
1614672510000|2021-03-02 08:08:30|4905.2|4899.2|4904.7|4898.7|4905.2|4899.2|4904.7|4898.7|1
1614672520000|2021-03-02 08:08:40|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|1
1614672550000|2021-03-02 08:09:10|4905.3|4899.3|4907.2|4901.2|4908.2|4902.2|4905.3|4899.3|1
1614672580000|2021-03-02 08:09:40|4907.1|4901.1|4907.2|4901.2|4907.2|4901.2|4906.2|4900.2|1
1614672590000|2021-03-02 08:09:50|4907.1|4901.1|4906.7|4900.7|4907.1|4901.1|4906.7|4900.7|0
1614672600000|2021-03-02 08:10:00|4907.1|4901.1|4906.7|4900.7|4907.2|4901.2|4906.7|4900.7|0
1614672650000|2021-03-02 08:10:50|4906.8|4900.8|4907.2|4901.2|4907.6|4901.6|4906.8|4900.8|5
1614672660000|2021-03-02 08:11:00|4906.8|4900.8|4907.2|4901.2|4907.2|4901.2|4906.8|4900.8|1
1614672670000|2021-03-02 08:11:10|4907.3|4901.3|4909.2|4903.2|4910.2|4904.2|4907.3|4901.3|9
1614672680000|2021-03-02 08:11:20|4910.2|4904.2|4909.2|4903.2|4910.2|4904.2|4909.2|4903.2|0
1614672690000|2021-03-02 08:11:30|4909.6|4903.6|4909.7|4903.7|4909.7|4903.7|4909.6|4903.6|0
1614672710000|2021-03-02 08:11:50|4909.3|4903.3|4909.2|4903.2|4909.3|4903.3|4909.2|4903.2|0
1614672720000|2021-03-02 08:12:00|4909.6|4903.6|4909.7|4903.7|4909.7|4903.7|4909.6|4903.6|0
1614672730000|2021-03-02 08:12:10|4910.1|4904.1|4910.7|4904.7|4910.7|4904.7|4910.1|4904.1|1
1614672740000|2021-03-02 08:12:20|4910.6|4904.6|4910.2|4904.2|4910.6|4904.6|4909.7|4903.7|2
1614672760000|2021-03-02 08:12:40|4909.8|4903.8|4908.2|4902.2|4909.8|4903.8|4907.2|4901.2|10
1614672780000|2021-03-02 08:13:00|4908.1|4902.1|4908.2|4902.2|4908.2|4902.2|4907.2|4901.2|5
1614672810000|2021-03-02 08:13:30|4908.7|4902.7|4908.2|4902.2|4908.7|4902.7|4908.2|4902.2|3
1614672830000|2021-03-02 08:13:50|4909.2|4903.2|4909.2|4903.2|4909.2|4903.2|4909.2|4903.2|2
1614672840000|2021-03-02 08:14:00|4909.6|4903.6|4909.2|4903.2|4909.6|4903.6|4908.7|4902.7|1
1614672870000|2021-03-02 08:14:30|||||||||2
1614672890000|2021-03-02 08:14:50|4909.6|4903.6|4910.7|4904.7|4910.7|4904.7|4909.6|4903.6|1
1614672900000|2021-03-02 08:15:00|4912.7|4906.7|4913.2|4907.2|4913.7|4907.7|4912.2|4906.2|15
1614672910000|2021-03-02 08:15:10|4912.7|4906.7|4912.7|4906.7|4912.7|4906.7|4912.7|4906.7|2
1614672920000|2021-03-02 08:15:20|4911.7|4905.7|4911.2|4905.2|4911.7|4905.7|4910.2|4904.2|5
1614672930000|2021-03-02 08:15:30|4911.1|4905.1|4910.2|4904.2|4911.1|4905.1|4910.2|4904.2|0
1614672940000|2021-03-02 08:15:40|4910.6|4904.6|4910.2|4904.2|4910.7|4904.7|4910.2|4904.2|1
1614672950000|2021-03-02 08:15:50|4911.2|4905.2|4911.2|4905.2|4911.2|4905.2|4911.2|4905.2|1
1614672960000|2021-03-02 08:16:00|4911.1|4905.1|4909.7|4903.7|4911.1|4905.1|4909.2|4903.2|3
1614672970000|2021-03-02 08:16:10|4909.2|4903.2|4909.2|4903.2|4909.2|4903.2|4908.7|4902.7|3
1614672980000|2021-03-02 08:16:20|4909.7|4903.7|4910.2|4904.2|4910.7|4904.7|4909.7|4903.7|1
1614673050000|2021-03-02 08:17:30|4909.7|4903.7|4909.7|4903.7|4909.7|4903.7|4909.7|4903.7|0
1614673060000|2021-03-02 08:17:40|4909.6|4903.6|4910.2|4904.2|4910.2|4904.2|4908.7|4902.7|4
1614673090000|2021-03-02 08:18:10|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|4910.7|4904.7|0
1614673100000|2021-03-02 08:18:20|4910.2|4904.2|4910.2|4904.2|4910.7|4904.7|4910.2|4904.2|11
1614673130000|2021-03-02 08:18:50|4910.1|4904.1|4908.7|4902.7|4910.1|4904.1|4908.7|4902.7|1
1614673140000|2021-03-02 08:19:00|4906.2|4900.2|4906.2|4900.2|4906.2|4900.2|4906.1|4900.1|23
1614673160000|2021-03-02 08:19:20|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|0
1614673170000|2021-03-02 08:19:30|4906.2|4900.2|4905.7|4899.7|4906.2|4900.2|4905.7|4899.7|2
1614673180000|2021-03-02 08:19:40|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|4906.7|4900.7|5
1614673210000|2021-03-02 08:20:10|4907.7|4901.7|4906.7|4900.7|4907.7|4901.7|4906.7|4900.7|2
1614673220000|2021-03-02 08:20:20|4906.2|4900.2|4905.2|4899.2|4906.2|4900.2|4905.2|4899.2|6
1614673240000|2021-03-02 08:20:40|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|2
1614673250000|2021-03-02 08:20:50|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|2
1614673260000|2021-03-02 08:21:00|4905.6|4899.6|4906.2|4900.2|4906.2|4900.2|4905.6|4899.6|2
1614673270000|2021-03-02 08:21:10|4905.7|4899.7|4907.2|4901.2|4907.7|4901.7|4905.7|4899.7|23
1614673280000|2021-03-02 08:21:20|4907.7|4901.7|4907.2|4901.2|4907.7|4901.7|4907.2|4901.2|10
1614673290000|2021-03-02 08:21:30|4907.1|4901.1|4906.7|4900.7|4907.1|4901.1|4906.7|4900.7|0
1614673300000|2021-03-02 08:21:40|4907.1|4901.1|4906.6|4900.6|4907.1|4901.1|4906.6|4900.6|0
1614673310000|2021-03-02 08:21:50|4906.7|4900.7|4907.6|4901.6|4907.6|4901.6|4906.7|4900.7|1
1614673320000|2021-03-02 08:22:00|4907.2|4901.2|4907.1|4901.1|4907.2|4901.2|4907.1|4901.1|1
1614673330000|2021-03-02 08:22:10|4906.7|4900.7|4906.1|4900.1|4906.7|4900.7|4905.7|4899.7|0
1614673350000|2021-03-02 08:22:30|4905.6|4899.6|4906.1|4900.1|4906.1|4900.1|4905.6|4899.6|0
1614673370000|2021-03-02 08:22:50|4905.6|4899.6|4906.1|4900.1|4906.1|4900.1|4905.6|4899.6|2
1614673410000|2021-03-02 08:23:30|4905.7|4899.7|4904.6|4898.6|4905.7|4899.7|4904.6|4898.6|5
1614673450000|2021-03-02 08:24:10|||||||||1
1614673460000|2021-03-02 08:24:20|4905.1|4899.1|4905.1|4899.1|4906.1|4900.1|4905.1|4899.1|3
1614673490000|2021-03-02 08:24:50|4904.7|4898.7|4904.6|4898.6|4904.7|4898.7|4904.6|4898.6|0
1614673500000|2021-03-02 08:25:00|4904.7|4898.7|4904.6|4898.6|4905.1|4899.1|4904.6|4898.6|0
1614673510000|2021-03-02 08:25:10|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|2
1614673520000|2021-03-02 08:25:20|4904.6|4898.6|4904.6|4898.6|4905.1|4899.1|4904.6|4898.6|0
1614673530000|2021-03-02 08:25:30|4904.7|4898.7|4904.6|4898.6|4905.1|4899.1|4904.6|4898.6|1
1614673540000|2021-03-02 08:25:40|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|3
1614673610000|2021-03-02 08:26:50|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|3
1614673620000|2021-03-02 08:27:00|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|0
1614673630000|2021-03-02 08:27:10|4904.5|4898.5|4904.1|4898.1|4904.5|4898.5|4904.1|4898.1|2
1614673650000|2021-03-02 08:27:30|4903.7|4897.7|4904.1|4898.1|4904.1|4898.1|4903.6|4897.6|0
1614673660000|2021-03-02 08:27:40|4903.7|4897.7|4904.1|4898.1|4904.1|4898.1|4903.6|4897.6|0
1614673670000|2021-03-02 08:27:50|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|0
1614673700000|2021-03-02 08:28:20|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4
1614673710000|2021-03-02 08:28:30|4899.7|4893.7|4899.6|4893.6|4899.7|4893.7|4899.6|4893.6|0
1614673720000|2021-03-02 08:28:40|4899.1|4893.1|4899.6|4893.6|4899.6|4893.6|4898.7|4892.7|6
1614673730000|2021-03-02 08:28:50|4900.5|4894.5|4899.1|4893.1|4900.6|4894.6|4899.1|4893.1|14
1614673740000|2021-03-02 08:29:00|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4897.6|4891.6|3
1614673750000|2021-03-02 08:29:10|4898.7|4892.7|4898.1|4892.1|4899.1|4893.1|4898.1|4892.1|4
1614673760000|2021-03-02 08:29:20|4895.6|4889.6|4894.6|4888.6|4895.6|4889.6|4894.6|4888.6|4
1614673780000|2021-03-02 08:29:40|4893.6|4887.6|4893.6|4887.6|4894.1|4888.1|4893.6|4887.6|2
1614673790000|2021-03-02 08:29:50|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|4
1614673810000|2021-03-02 08:30:10|4892.8|4886.8|4893.6|4887.6|4893.6|4887.6|4892.8|4886.8|5
1614673830000|2021-03-02 08:30:30|4895.6|4889.6|4894.6|4888.6|4895.6|4889.6|4894.6|4888.6|4
1614673840000|2021-03-02 08:30:40|4894.2|4888.2|4894.1|4888.1|4894.2|4888.2|4894.1|4888.1|2
1614673850000|2021-03-02 08:30:50|4894.2|4888.2|4894.6|4888.6|4894.6|4888.6|4894.2|4888.2|0
1614673860000|2021-03-02 08:31:00|4894.8|4888.8|4896.6|4890.6|4897.5|4891.5|4894.8|4888.8|16
1614673870000|2021-03-02 08:31:10|4896.7|4890.7|4896.1|4890.1|4897.1|4891.1|4896.1|4890.1|2
1614673910000|2021-03-02 08:31:50|4897|4891|4897.1|4891.1|4897.6|4891.6|4897|4891|5
1614673920000|2021-03-02 08:32:00|4896.7|4890.7|4896.6|4890.6|4896.7|4890.7|4896.6|4890.6|0
1614673930000|2021-03-02 08:32:10|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|4
1614673940000|2021-03-02 08:32:20|4898|4892|4897.6|4891.6|4898|4892|4897.6|4891.6|0
1614673950000|2021-03-02 08:32:30|4898|4892|4898.1|4892.1|4898.1|4892.1|4898|4892|0
1614673970000|2021-03-02 08:32:50|4898.3|4892.3|4899.1|4893.1|4899.6|4893.6|4898.3|4892.3|10
1614673980000|2021-03-02 08:33:00|4899.5|4893.5|4899.1|4893.1|4899.6|4893.6|4899.1|4893.1|0
1614673990000|2021-03-02 08:33:10|4899.2|4893.2|4899.6|4893.6|4899.6|4893.6|4899.2|4893.2|0
1614674000000|2021-03-02 08:33:20|4900|4894|4901.1|4895.1|4901.6|4895.6|4900|4894|13
1614674010000|2021-03-02 08:33:30|4901.5|4895.5|4901.1|4895.1|4901.6|4895.6|4900.6|4894.6|2
1614674030000|2021-03-02 08:33:50|4901.5|4895.5|4901.6|4895.6|4901.6|4895.6|4901.5|4895.5|0
1614674040000|2021-03-02 08:34:00|4902|4896|4902.1|4896.1|4902.1|4896.1|4901.6|4895.6|0
1614674070000|2021-03-02 08:34:30|4902.5|4896.5|4902.6|4896.6|4902.6|4896.6|4902.5|4896.5|0
1614674100000|2021-03-02 08:35:00|4902.5|4896.5|4902.6|4896.6|4902.6|4896.6|4902.1|4896.1|0
1614674140000|2021-03-02 08:35:40|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|0
1614674150000|2021-03-02 08:35:50|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|8
1614674180000|2021-03-02 08:36:20|4899.9|4893.9|4900.4|4894.4|4900.4|4894.4|4899.5|4893.5|2
1614674220000|2021-03-02 08:37:00|4900.8|4894.8|4902.6|4896.6|4902.6|4896.6|4900.8|4894.8|4
1614674240000|2021-03-02 08:37:20|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|2
1614674250000|2021-03-02 08:37:30|4903.1|4897.1|4903.6|4897.6|4903.6|4897.6|4903.1|4897.1|1
1614674270000|2021-03-02 08:37:50|||||||||1
1614674280000|2021-03-02 08:38:00|4904.6|4898.6|4905.6|4899.6|4905.6|4899.6|4904.6|4898.6|13
1614674290000|2021-03-02 08:38:10|4905.7|4899.7|4906.1|4900.1|4906.1|4900.1|4905.7|4899.7|3
1614674300000|2021-03-02 08:38:20|4905.7|4899.7|4905.1|4899.1|4905.7|4899.7|4905.1|4899.1|4
1614674310000|2021-03-02 08:38:30|4905|4899|4904.1|4898.1|4905.1|4899.1|4904.1|4898.1|2
1614674330000|2021-03-02 08:38:50|4904.5|4898.5|4904.6|4898.6|4904.6|4898.6|4904.5|4898.5|0
1614674350000|2021-03-02 08:39:10|4904.5|4898.5|4904.1|4898.1|4904.5|4898.5|4904.1|4898.1|2
1614674390000|2021-03-02 08:39:50|4903.7|4897.7|4903.6|4897.6|4903.7|4897.7|4903.6|4897.6|0
1614674400000|2021-03-02 08:40:00|4904.4|4898.4|4904.6|4898.6|4904.6|4898.6|4904.1|4898.1|8
1614674430000|2021-03-02 08:40:30|4905|4899|4905.1|4899.1|4905.1|4899.1|4905|4899|0
1614674440000|2021-03-02 08:40:40|4905.6|4899.6|4906.1|4900.1|4906.1|4900.1|4905.6|4899.6|1
1614674450000|2021-03-02 08:40:50|4905.7|4899.7|4906.1|4900.1|4906.1|4900.1|4905.7|4899.7|1
1614674510000|2021-03-02 08:41:50|4906|4900|4906.1|4900.1|4906.1|4900.1|4906|4900|1
1614674540000|2021-03-02 08:42:20|4906.2|4900.2|4906.1|4900.1|4907.6|4901.6|4906.1|4900.1|20
1614674550000|2021-03-02 08:42:30|4905.7|4899.7|4905.6|4899.6|4905.7|4899.7|4905.1|4899.1|0
1614674560000|2021-03-02 08:42:40|4905.2|4899.2|4905.1|4899.1|4905.2|4899.2|4905.1|4899.1|2
1614674570000|2021-03-02 08:42:50|4905|4899|4903.1|4897.1|4905|4899|4902.6|4896.6|6
1614674590000|2021-03-02 08:43:10|4902.7|4896.7|4902.2|4896.2|4903.1|4897.1|4902.2|4896.2|0
1614674620000|2021-03-02 08:43:40|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|1
1614674630000|2021-03-02 08:43:50|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|0
1614674670000|2021-03-02 08:44:30|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|4901.3|4895.3|1
1614674680000|2021-03-02 08:44:40|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|1
1614674700000|2021-03-02 08:45:00|4900.8|4894.8|4900.9|4894.9|4900.9|4894.9|4900.8|4894.8|0
1614674710000|2021-03-02 08:45:10|4901.3|4895.3|4902.2|4896.2|4902.2|4896.2|4901.3|4895.3|1
1614674740000|2021-03-02 08:45:40|4901.8|4895.8|4901.3|4895.3|4901.8|4895.8|4901.3|4895.3|0
1614674760000|2021-03-02 08:46:00|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|2
1614674780000|2021-03-02 08:46:20|4903.4|4897.4|4903.6|4897.6|4903.6|4897.6|4903.4|4897.4|4
1614674800000|2021-03-02 08:46:40|4904|4898|4904.1|4898.1|4904.1|4898.1|4904|4898|0
1614674810000|2021-03-02 08:46:50|4904.5|4898.5|4906.1|4900.1|4906.6|4900.6|4904.5|4898.5|5
1614674840000|2021-03-02 08:47:20|4906.2|4900.2|4904.1|4898.1|4906.6|4900.6|4904.1|4898.1|12
1614674850000|2021-03-02 08:47:30|4903.7|4897.7|4903.6|4897.6|4903.7|4897.7|4903.6|4897.6|0
1614674870000|2021-03-02 08:47:50|4904|4898|4904.1|4898.1|4904.1|4898.1|4904|4898|0
1614674880000|2021-03-02 08:48:00|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|1
1614674890000|2021-03-02 08:48:10|4904.2|4898.2|4905.1|4899.1|4905.1|4899.1|4904.1|4898.1|2
1614674990000|2021-03-02 08:49:50|4905|4899|4904.1|4898.1|4905|4899|4904.1|4898.1|1
1614675000000|2021-03-02 08:50:00|||||||||1
1614675010000|2021-03-02 08:50:10|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|0
1614675030000|2021-03-02 08:50:30|4905.4|4899.4|4905.6|4899.6|4905.6|4899.6|4905.4|4899.4|1
1614675040000|2021-03-02 08:50:40|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|2
1614675060000|2021-03-02 08:51:00|4905.5|4899.5|4906.1|4900.1|4906.1|4900.1|4905.5|4899.5|1
1614675100000|2021-03-02 08:51:40|4905.7|4899.7|4905.6|4899.6|4905.7|4899.7|4905.6|4899.6|0
1614675110000|2021-03-02 08:51:50|4905.5|4899.5|4905.1|4899.1|4905.5|4899.5|4905.1|4899.1|5
1614675120000|2021-03-02 08:52:00|4904.7|4898.7|4906.1|4900.1|4906.1|4900.1|4904.6|4898.6|2
1614675150000|2021-03-02 08:52:30|4906.5|4900.5|4907.6|4901.6|4907.6|4901.6|4906.5|4900.5|0
1614675180000|2021-03-02 08:53:00|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|6
1614675210000|2021-03-02 08:53:30|||||||||1
1614675220000|2021-03-02 08:53:40|4907|4901|4906.6|4900.6|4907|4901|4906.6|4900.6|0
1614675240000|2021-03-02 08:54:00|4906.4|4900.4|4906.1|4900.1|4906.4|4900.4|4906.1|4900.1|2
1614675250000|2021-03-02 08:54:10|4905.7|4899.7|4905.6|4899.6|4905.7|4899.7|4905.6|4899.6|2
1614675260000|2021-03-02 08:54:20|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|9
1614675270000|2021-03-02 08:54:30|||||||||1
1614675290000|2021-03-02 08:54:50|4904.7|4898.7|4904.6|4898.6|4904.7|4898.7|4904.6|4898.6|1
1614675300000|2021-03-02 08:55:00|4903.8|4897.8|4902.2|4896.2|4903.8|4897.8|4902.2|4896.2|11
1614675310000|2021-03-02 08:55:10|4902.6|4896.6|4902.2|4896.2|4902.6|4896.6|4902.2|4896.2|1
1614675320000|2021-03-02 08:55:20|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|0
1614675330000|2021-03-02 08:55:30|4901.8|4895.8|4901.3|4895.3|4901.8|4895.8|4901.3|4895.3|3
1614675340000|2021-03-02 08:55:40|4900.8|4894.8|4901.3|4895.3|4901.3|4895.3|4900.8|4894.8|2
1614675350000|2021-03-02 08:55:50|4900.8|4894.8|4901.7|4895.7|4902.2|4896.2|4900.3|4894.3|3
1614675360000|2021-03-02 08:56:00|4902.5|4896.5|4901.7|4895.7|4902.5|4896.5|4901.7|4895.7|2
1614675370000|2021-03-02 08:56:10|||||||||5
1614675380000|2021-03-02 08:56:20|4902.1|4896.1|4902.2|4896.2|4902.2|4896.2|4902.1|4896.1|0
1614675400000|2021-03-02 08:56:40|4902.1|4896.1|4901.7|4895.7|4902.2|4896.2|4901.7|4895.7|8
1614675410000|2021-03-02 08:56:50|4901.8|4895.8|4902.2|4896.2|4902.2|4896.2|4901.8|4895.8|9
1614675450000|2021-03-02 08:57:30|4902.6|4896.6|4903.1|4897.1|4903.1|4897.1|4902.6|4896.6|0
1614675470000|2021-03-02 08:57:50|4902.7|4896.7|4901.7|4895.7|4902.7|4896.7|4901.7|4895.7|1
1614675480000|2021-03-02 08:58:00|||||||||13
1614675490000|2021-03-02 08:58:10|4901.6|4895.6|4899.4|4893.4|4901.6|4895.6|4898.9|4892.9|15
1614675500000|2021-03-02 08:58:20|4899.3|4893.3|4897.6|4891.6|4899.3|4893.3|4897.6|4891.6|4
1614675510000|2021-03-02 08:58:30|4898|4892|4897.6|4891.6|4898|4892|4897.6|4891.6|1
1614675520000|2021-03-02 08:58:40|4898.8|4892.8|4898.5|4892.5|4899.4|4893.4|4898.5|4892.5|5
1614675530000|2021-03-02 08:58:50|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|1
1614675580000|2021-03-02 08:59:40|4899.8|4893.8|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|0
1614675590000|2021-03-02 08:59:50|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|0
1614675600000|2021-03-02 09:00:00|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|0
1614675610000|2021-03-02 09:00:10|4900.7|4894.7|4900.3|4894.3|4900.7|4894.7|4900.3|4894.3|0
1614675620000|2021-03-02 09:00:20|4900.7|4894.7|4901.2|4895.2|4901.2|4895.2|4900.7|4894.7|1
1614675640000|2021-03-02 09:00:40|4901.7|4895.7|4903.1|4897.1|4903.4|4897.4|4901.7|4895.7|4
1614675650000|2021-03-02 09:00:50|4903.2|4897.2|4902.7|4896.7|4903.6|4897.6|4902.7|4896.7|0
1614675660000|2021-03-02 09:01:00|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|0
1614675680000|2021-03-02 09:01:20|||||||||3
1614675690000|2021-03-02 09:01:30|4903.2|4897.2|4905.1|4899.1|4906.1|4900.1|4903.2|4897.2|10
1614675700000|2021-03-02 09:01:40|4904.9|4898.9|4902.2|4896.2|4904.9|4898.9|4902.2|4896.2|11
1614675720000|2021-03-02 09:02:00|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|3
1614675750000|2021-03-02 09:02:30|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|5
1614675780000|2021-03-02 09:03:00|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|1
1614675800000|2021-03-02 09:03:20|4902.6|4896.6|4902.2|4896.2|4902.6|4896.6|4902.2|4896.2|0
1614675820000|2021-03-02 09:03:40|4902.6|4896.6|4903.1|4897.1|4903.1|4897.1|4902.6|4896.6|0
1614675830000|2021-03-02 09:03:50|4903.2|4897.2|4904.1|4898.1|4904.1|4898.1|4903.2|4897.2|0
1614675840000|2021-03-02 09:04:00|4904|4898|4903.6|4897.6|4904|4898|4903.6|4897.6|0
1614675860000|2021-03-02 09:04:20|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|0
1614675870000|2021-03-02 09:04:30|4903.5|4897.5|4903.6|4897.6|4903.6|4897.6|4903.5|4897.5|0
1614675880000|2021-03-02 09:04:40|4903.5|4897.5|4903.1|4897.1|4903.5|4897.5|4903.1|4897.1|0
1614675910000|2021-03-02 09:05:10|4902.7|4896.7|4901.7|4895.7|4902.7|4896.7|4901.7|4895.7|1
1614675920000|2021-03-02 09:05:20|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4
1614675930000|2021-03-02 09:05:30|4900.7|4894.7|4902.2|4896.2|4902.2|4896.2|4900.7|4894.7|1
1614676010000|2021-03-02 09:06:50|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|0
1614676030000|2021-03-02 09:07:10|4903.5|4897.5|4904.1|4898.1|4904.1|4898.1|4903.1|4897.1|0
1614676060000|2021-03-02 09:07:40|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|7
1614676070000|2021-03-02 09:07:50|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|1
1614676080000|2021-03-02 09:08:00|4905.5|4899.5|4905.6|4899.6|4905.6|4899.6|4905.1|4899.1|2
1614676090000|2021-03-02 09:08:10|4905.5|4899.5|4905.1|4899.1|4905.5|4899.5|4905|4899|1
1614676110000|2021-03-02 09:08:30|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|0
1614676130000|2021-03-02 09:08:50|4906.5|4900.5|4907.1|4901.1|4907.6|4901.6|4906.5|4900.5|14
1614676140000|2021-03-02 09:09:00|4906.6|4900.6|4907.1|4901.1|4907.1|4901.1|4906.6|4900.6|1
1614676150000|2021-03-02 09:09:10|4906.6|4900.6|4906.1|4900.1|4906.6|4900.6|4906.1|4900.1|0
1614676180000|2021-03-02 09:09:40|4906.5|4900.5|4905.1|4899.1|4906.6|4900.6|4905.1|4899.1|2
1614676190000|2021-03-02 09:09:50|||||||||1
1614676200000|2021-03-02 09:10:00|||||||||1
1614676210000|2021-03-02 09:10:10|4904.6|4898.6|4904.1|4898.1|4904.6|4898.6|4904.1|4898.1|3
1614676230000|2021-03-02 09:10:30|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|1
1614676240000|2021-03-02 09:10:40|4905|4899|4905.1|4899.1|4905.1|4899.1|4905|4899|0
1614676250000|2021-03-02 09:10:50|4904.6|4898.6|4905.6|4899.6|4905.6|4899.6|4904.6|4898.6|1
1614676260000|2021-03-02 09:11:00|4906.1|4900.1|4907.1|4901.1|4907.6|4901.6|4906.1|4900.1|9
1614676270000|2021-03-02 09:11:10|4907.6|4901.6|4907.6|4901.6|4907.6|4901.6|4907.6|4901.6|0
1614676280000|2021-03-02 09:11:20|4907.1|4901.1|4907.6|4901.6|4907.6|4901.6|4907.1|4901.1|0
1614676290000|2021-03-02 09:11:30|4908.4|4902.4|4908.6|4902.6|4908.6|4902.6|4908.4|4902.4|12
1614676300000|2021-03-02 09:11:40|4909|4903|4908.6|4902.6|4909.6|4903.6|4908.6|4902.6|5
1614676310000|2021-03-02 09:11:50|4908.5|4902.5|4908.1|4902.1|4908.5|4902.5|4908.1|4902.1|0
1614676320000|2021-03-02 09:12:00|4908.9|4902.9|4909.1|4903.1|4909.1|4903.1|4908.9|4902.9|2
1614676330000|2021-03-02 09:12:10|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|0
1614676340000|2021-03-02 09:12:20|||||||||1
1614676350000|2021-03-02 09:12:30|4909.1|4903.1|4909.1|4903.1|4909.1|4903.1|4909.1|4903.1|2
1614676360000|2021-03-02 09:12:40|4909|4903|4908.1|4902.1|4909|4903|4908.1|4902.1|0
1614676390000|2021-03-02 09:13:10|4908|4902|4907.6|4901.6|4908|4902|4907.6|4901.6|0
1614676400000|2021-03-02 09:13:20|4908.1|4902.1|4908.1|4902.1|4908.1|4902.1|4908.1|4902.1|1
1614676410000|2021-03-02 09:13:30|4908.5|4902.5|4909.1|4903.1|4909.1|4903.1|4908.1|4902.1|2
1614676420000|2021-03-02 09:13:40|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|2
1614676430000|2021-03-02 09:13:50|||||||||3
1614676440000|2021-03-02 09:14:00|4910.1|4904.1|4910.1|4904.1|4910.1|4904.1|4910.1|4904.1|3
1614676460000|2021-03-02 09:14:20|4911.1|4905.1|4911.1|4905.1|4911.1|4905.1|4911.1|4905.1|1
1614676470000|2021-03-02 09:14:30|4910.1|4904.1|4911.1|4905.1|4911.1|4905.1|4910.1|4904.1|0
1614676500000|2021-03-02 09:15:00|4911.6|4905.6|4911.1|4905.1|4911.6|4905.6|4911.1|4905.1|0
1614676510000|2021-03-02 09:15:10|4911.6|4905.6|4911.6|4905.6|4911.6|4905.6|4911.6|4905.6|0
1614676520000|2021-03-02 09:15:20|4911.5|4905.5|4911.1|4905.1|4911.5|4905.5|4911.1|4905.1|0
1614676540000|2021-03-02 09:15:40|4911.5|4905.5|4911.6|4905.6|4911.6|4905.6|4911.1|4905.1|0
1614676560000|2021-03-02 09:16:00|4911.1|4905.1|4911.1|4905.1|4911.1|4905.1|4911.1|4905.1|0
1614676580000|2021-03-02 09:16:20|4911.6|4905.6|4912.1|4906.1|4912.6|4906.6|4911.6|4905.6|1
1614676600000|2021-03-02 09:16:40|4912.6|4906.6|4914.1|4908.1|4914.1|4908.1|4912.5|4906.5|26
1614676610000|2021-03-02 09:16:50|4914.5|4908.5|4915|4909|4915.5|4909.5|4914.1|4908.1|5
1614676630000|2021-03-02 09:17:10|4915.5|4909.5|4915.5|4909.5|4915.5|4909.5|4915.5|4909.5|0
1614676640000|2021-03-02 09:17:20|4915|4909|4916.5|4910.5|4916.5|4910.5|4915|4909|7
1614676650000|2021-03-02 09:17:30|4917.5|4911.5|4917.5|4911.5|4917.5|4911.5|4917.5|4911.5|2
1614676660000|2021-03-02 09:17:40|||||||||2
1614676670000|2021-03-02 09:17:50|4917.6|4911.6|4918|4912|4918.5|4912.5|4917.6|4911.6|5
1614676680000|2021-03-02 09:18:00|4917.5|4911.5|4917|4911|4918|4912|4917|4911|2
1614676690000|2021-03-02 09:18:10|4917.3|4911.3|4918|4912|4919|4913|4917.3|4911.3|2
1614676700000|2021-03-02 09:18:20|4917.5|4911.5|4917.5|4911.5|4917.5|4911.5|4917.5|4911.5|0
1614676710000|2021-03-02 09:18:30|4917|4911|4915.5|4909.5|4917|4911|4915.5|4909.5|4
1614676730000|2021-03-02 09:18:50|4915.6|4909.6|4916|4910|4916|4910|4915.6|4909.6|0
1614676740000|2021-03-02 09:19:00|4915.5|4909.5|4915.5|4909.5|4915.5|4909.5|4915.5|4909.5|1
1614676750000|2021-03-02 09:19:10|4915.6|4909.6|4916|4910|4916|4910|4915.6|4909.6|0
1614676760000|2021-03-02 09:19:20|4915.5|4909.5|4916|4910|4917.5|4911.5|4915.5|4909.5|20
1614676770000|2021-03-02 09:19:30|||||||||2
1614676790000|2021-03-02 09:19:50|4915.6|4909.6|4916|4910|4916|4910|4915.6|4909.6|10
1614676830000|2021-03-02 09:20:30|4916.2|4910.2|4916.5|4910.5|4917|4911|4916.2|4910.2|0
1614676840000|2021-03-02 09:20:40|4916.6|4910.6|4917.5|4911.5|4917.5|4911.5|4916.6|4910.6|0
1614676860000|2021-03-02 09:21:00|4917.7|4911.7|4919|4913|4919|4913|4917.7|4911.7|1
1614676870000|2021-03-02 09:21:10|4918.6|4912.6|4917|4911|4918.6|4912.6|4917|4911|1
1614676890000|2021-03-02 09:21:30|||||||||3
1614676910000|2021-03-02 09:21:50|4917.1|4911.1|4918|4912|4918|4912|4917.1|4911.1|1
1614676920000|2021-03-02 09:22:00|4919|4913|4919|4913|4919|4913|4919|4913|0
1614676930000|2021-03-02 09:22:10|4918.5|4912.5|4918|4912|4918.5|4912.5|4918|4912|1
1614676940000|2021-03-02 09:22:20|4917.8|4911.8|4916|4910|4917.8|4911.8|4916|4910|1
1614676980000|2021-03-02 09:23:00|||||||||1
1614676990000|2021-03-02 09:23:10|4916.5|4910.5|4917|4911|4917|4911|4916.5|4910.5|3
1614677000000|2021-03-02 09:23:20|||||||||1
1614677040000|2021-03-02 09:24:00|4918.5|4912.5|4918.5|4912.5|4918.5|4912.5|4918.5|4912.5|1
1614677050000|2021-03-02 09:24:10|4919|4913|4920|4914|4920|4914|4919|4913|6
1614677060000|2021-03-02 09:24:20|4919.6|4913.6|4919.1|4913.1|4919.6|4913.6|4919.1|4913.1|0
1614677070000|2021-03-02 09:24:30|4919.5|4913.5|4919|4913|4919.5|4913.5|4919|4913|2
1614677090000|2021-03-02 09:24:50|4919.1|4913.1|4920.5|4914.5|4920.5|4914.5|4919.1|4913.1|7
1614677100000|2021-03-02 09:25:00|||||||||1
1614677110000|2021-03-02 09:25:10|4920|4914|4921.5|4915.5|4921.5|4915.5|4920|4914|2
1614677120000|2021-03-02 09:25:20|4921.7|4915.7|4923|4917|4923|4917|4921.7|4915.7|5
1614677130000|2021-03-02 09:25:30|4921.5|4915.5|4921.5|4915.5|4921.5|4915.5|4921.5|4915.5|10
1614677140000|2021-03-02 09:25:40|4921|4915|4921|4915|4921|4915|4921|4915|9
1614677150000|2021-03-02 09:25:50|||||||||1
1614677160000|2021-03-02 09:26:00|4920.9|4914.9|4920|4914|4920.9|4914.9|4920|4914|1
1614677170000|2021-03-02 09:26:10|4919.6|4913.6|4921|4915|4921|4915|4919.5|4913.5|4
1614677180000|2021-03-02 09:26:20|4921.4|4915.4|4922|4916|4922|4916|4921.4|4915.4|0
1614677190000|2021-03-02 09:26:30|4922.1|4916.1|4921.5|4915.5|4922.1|4916.1|4921.5|4915.5|1
1614677200000|2021-03-02 09:26:40|4921.6|4915.6|4921.5|4915.5|4922|4916|4921|4915|7
1614677210000|2021-03-02 09:26:50|4921.4|4915.4|4921|4915|4921.4|4915.4|4921|4915|1
1614677220000|2021-03-02 09:27:00|4921.1|4915.1|4921|4915|4921.5|4915.5|4921|4915|1
1614677230000|2021-03-02 09:27:10|4920.9|4914.9|4920.5|4914.5|4920.9|4914.9|4920.5|4914.5|7
1614677250000|2021-03-02 09:27:30|4920.7|4914.7|4921.5|4915.5|4921.5|4915.5|4920.7|4914.7|4
1614677260000|2021-03-02 09:27:40|4921|4915|4920|4914|4921|4915|4919.5|4913.5|6
1614677270000|2021-03-02 09:27:50|4919.6|4913.6|4919.5|4913.5|4919.6|4913.6|4919.5|4913.5|2
1614677320000|2021-03-02 09:28:40|4920.9|4914.9|4920.9|4914.9|4920.9|4914.9|4920.9|4914.9|3
1614677330000|2021-03-02 09:28:50|4921.4|4915.4|4922|4916|4922|4916|4920.9|4914.9|0
1614677340000|2021-03-02 09:29:00|4922.4|4916.4|4921.5|4915.5|4922.4|4916.4|4920.5|4914.5|14
1614677350000|2021-03-02 09:29:10|4921.9|4915.9|4922|4916|4922|4916|4921.9|4915.9|0
1614677380000|2021-03-02 09:29:40|4921.6|4915.6|4923|4917|4923|4917|4921.6|4915.6|2
1614677400000|2021-03-02 09:30:00|4922.5|4916.5|4923.5|4917.5|4923.5|4917.5|4922.5|4916.5|1
1614677420000|2021-03-02 09:30:20|4925|4919|4925|4919|4925|4919|4925|4919|21
1614677430000|2021-03-02 09:30:30|4925.1|4919.1|4926|4920|4926|4920|4925.1|4919.1|1
1614677440000|2021-03-02 09:30:40|4925.9|4919.9|4926|4920|4926|4920|4925.9|4919.9|1
1614677460000|2021-03-02 09:31:00|4925.6|4919.6|4925|4919|4925.6|4919.6|4924.9|4918.9|5
1614677470000|2021-03-02 09:31:10|4924.6|4918.6|4925|4919|4925|4919|4924.6|4918.6|0
1614677480000|2021-03-02 09:31:20|4924|4918|4925|4919|4925|4919|4924|4918|15
1614677490000|2021-03-02 09:31:30|4925.4|4919.4|4926|4920|4926|4920|4925.4|4919.4|2
1614677500000|2021-03-02 09:31:40|4925.6|4919.6|4924|4918|4925.6|4919.6|4924|4918|2
1614677510000|2021-03-02 09:31:50|4924.2|4918.2|4925|4919|4925|4919|4924.2|4918.2|2
1614677520000|2021-03-02 09:32:00|4924.9|4918.9|4924.9|4918.9|4925|4919|4924.6|4918.6|1
1614677530000|2021-03-02 09:32:10|4924.5|4918.5|4924.6|4918.6|4926|4920|4924.5|4918.5|14
1614677540000|2021-03-02 09:32:20|4924.5|4918.5|4924|4918|4926|4920|4924|4918|26
1614677550000|2021-03-02 09:32:30|4923.9|4917.9|4923|4917|4923.9|4917.9|4922.9|4916.9|18
1614677560000|2021-03-02 09:32:40|4922.6|4916.6|4924|4918|4925|4919|4922.6|4916.6|3
1614677570000|2021-03-02 09:32:50|||||||||1
1614677580000|2021-03-02 09:33:00|4924.1|4918.1|4925|4919|4925|4919|4924.1|4918.1|0
1614677590000|2021-03-02 09:33:10|4926|4920|4926|4920|4926|4920|4926|4920|0
1614677610000|2021-03-02 09:33:30|4925.9|4919.9|4926|4920|4926|4920|4925.5|4919.5|0
1614677630000|2021-03-02 09:33:50|4925.6|4919.6|4925|4919|4925.6|4919.6|4925|4919|3
1614677640000|2021-03-02 09:34:00|4924.9|4918.9|4924|4918|4924.9|4918.9|4924|4918|0
1614677650000|2021-03-02 09:34:10|4923|4917|4923|4917|4923|4917|4923|4917|1
1614677660000|2021-03-02 09:34:20|4923.4|4917.4|4925|4919|4925|4919|4923.4|4917.4|4
1614677710000|2021-03-02 09:35:10|4925.4|4919.4|4926.5|4920.5|4926.5|4920.5|4925.4|4919.4|2
1614677720000|2021-03-02 09:35:20|4926|4920|4926|4920|4926|4920|4926|4920|2
1614677730000|2021-03-02 09:35:30|4926.1|4920.1|4927.5|4921.5|4927.5|4921.5|4926.1|4920.1|19
1614677740000|2021-03-02 09:35:40|4928.5|4922.5|4929|4923|4929|4923|4928.5|4922.5|29
1614677750000|2021-03-02 09:35:50|4929.4|4923.4|4930.5|4924.5|4930.5|4924.5|4929.4|4923.4|15
1614677760000|2021-03-02 09:36:00|4930.6|4924.6|4931|4925|4931|4925|4930.6|4924.6|3
1614677770000|2021-03-02 09:36:10|4930.6|4924.6|4928|4922|4930.6|4924.6|4928|4922|12
1614677780000|2021-03-02 09:36:20|4927.6|4921.6|4927.5|4921.5|4928|4922|4927.5|4921.5|1
1614677790000|2021-03-02 09:36:30|4928|4922|4930|4924|4930|4924|4928|4922|1
1614677840000|2021-03-02 09:37:20|4930.1|4924.1|4931|4925|4931|4925|4930.1|4924.1|1
1614677860000|2021-03-02 09:37:40|4931.5|4925.5|4932|4926|4932|4926|4931|4925|9
1614677870000|2021-03-02 09:37:50|||||||||2
1614677880000|2021-03-02 09:38:00|4932.1|4926.1|4933|4927|4933.5|4927.5|4932.1|4926.1|2
1614677890000|2021-03-02 09:38:10|4932.6|4926.6|4932.5|4926.5|4932.6|4926.6|4932.5|4926.5|0
1614677900000|2021-03-02 09:38:20|4931.5|4925.5|4927.5|4921.5|4931.5|4925.5|4927.5|4921.5|15
1614677910000|2021-03-02 09:38:30|4927.6|4921.6|4929|4923|4929|4923|4927.6|4921.6|4
1614677920000|2021-03-02 09:38:40|4928.9|4922.9|4928.5|4922.5|4928.9|4922.9|4928.5|4922.5|0
1614677930000|2021-03-02 09:38:50|4928.4|4922.4|4928.1|4922.1|4928.4|4922.4|4928|4922|0
1614677940000|2021-03-02 09:39:00|4928.5|4922.5|4927.5|4921.5|4928.5|4922.5|4927|4921|4
1614677950000|2021-03-02 09:39:10|4926|4920|4926|4920|4926|4920|4925.9|4919.9|8
1614677960000|2021-03-02 09:39:20|4926.1|4920.1|4928|4922|4928|4922|4926.1|4920.1|1
1614677970000|2021-03-02 09:39:30|4927.2|4921.2|4927|4921|4927.2|4921.2|4927|4921|1
1614677990000|2021-03-02 09:39:50|4926.6|4920.6|4927|4921|4927|4921|4926.5|4920.5|0
1614678000000|2021-03-02 09:40:00|4927.8|4921.8|4928|4922|4928|4922|4927.8|4921.8|2
1614678010000|2021-03-02 09:40:10|4928.4|4922.4|4928.5|4922.5|4928.5|4922.5|4928.4|4922.4|0
1614678020000|2021-03-02 09:40:20|4928|4922|4928|4922|4928|4922|4928|4922|2
1614678040000|2021-03-02 09:40:40|4927.9|4921.9|4928|4922|4928|4922|4927.9|4921.9|1
1614678050000|2021-03-02 09:40:50|4927.6|4921.6|4927|4921|4928|4922|4927|4921|3
1614678060000|2021-03-02 09:41:00|||||||||1
1614678080000|2021-03-02 09:41:20|||||||||1
1614678090000|2021-03-02 09:41:30|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|4926.5|4920.5|11
1614678100000|2021-03-02 09:41:40|4927|4921|4928.5|4922.5|4928.5|4922.5|4927|4921|4
1614678110000|2021-03-02 09:41:50|4928.4|4922.4|4928.1|4922.1|4928.4|4922.4|4928|4922|1
1614678120000|2021-03-02 09:42:00|4928.5|4922.5|4929.5|4923.5|4929.5|4923.5|4928.5|4922.5|25
1614678130000|2021-03-02 09:42:10|4930.3|4924.3|4929.5|4923.5|4930.3|4924.3|4929.5|4923.5|13
1614678140000|2021-03-02 09:42:20|4929.1|4923.1|4928.5|4922.5|4929.1|4923.1|4928.5|4922.5|3
1614678150000|2021-03-02 09:42:30|4928.6|4922.6|4929|4923|4929|4923|4928.6|4922.6|0
1614678160000|2021-03-02 09:42:40|4928.6|4922.6|4926.5|4920.5|4928.6|4922.6|4926.5|4920.5|5
1614678180000|2021-03-02 09:43:00|4926.9|4920.9|4927|4921|4927|4921|4926.9|4920.9|0
1614678190000|2021-03-02 09:43:10|4927.8|4921.8|4928|4922|4928|4922|4927.8|4921.8|2
1614678200000|2021-03-02 09:43:20|4927.6|4921.6|4928|4922|4928|4922|4927.5|4921.5|2
1614678210000|2021-03-02 09:43:30|4927.9|4921.9|4927|4921|4927.9|4921.9|4927|4921|2
1614678220000|2021-03-02 09:43:40|4926.9|4920.9|4926.5|4920.5|4926.9|4920.9|4926.5|4920.5|1
1614678240000|2021-03-02 09:44:00|4926.4|4920.4|4926|4920|4926.4|4920.4|4926|4920|6
1614678250000|2021-03-02 09:44:10|4925.9|4919.9|4925|4919|4925.9|4919.9|4925|4919|1
1614678260000|2021-03-02 09:44:20|4924.6|4918.6|4924.5|4918.5|4924.6|4918.6|4924.5|4918.5|0
1614678270000|2021-03-02 09:44:30|4924.3|4918.3|4924|4918|4924.3|4918.3|4923.5|4917.5|5
1614678280000|2021-03-02 09:44:40|||||||||3
1614678290000|2021-03-02 09:44:50|4924.1|4918.1|4925|4919|4925.5|4919.5|4924|4918|3
1614678300000|2021-03-02 09:45:00|4925.1|4919.1|4925.5|4919.5|4925.5|4919.5|4925.1|4919.1|0
1614678320000|2021-03-02 09:45:20|4925.4|4919.4|4924|4918|4925.4|4919.4|4924|4918|3
1614678330000|2021-03-02 09:45:30|||||||||3
1614678350000|2021-03-02 09:45:50|||||||||1
1614678360000|2021-03-02 09:46:00|4924.2|4918.2|4925|4919|4925|4919|4924.2|4918.2|3
1614678370000|2021-03-02 09:46:10|4924.6|4918.6|4925|4919|4925|4919|4924.6|4918.6|1
1614678380000|2021-03-02 09:46:20|4924.6|4918.6|4924.5|4918.5|4924.6|4918.6|4924.5|4918.5|0
1614678400000|2021-03-02 09:46:40|4924.4|4918.4|4924|4918|4924.4|4918.4|4924|4918|1
1614678420000|2021-03-02 09:47:00|4924.1|4918.1|4925|4919|4925|4919|4924.1|4918.1|1
1614678440000|2021-03-02 09:47:20|4924.9|4918.9|4924.5|4918.5|4924.9|4918.9|4924.5|4918.5|0
1614678450000|2021-03-02 09:47:30|4924.1|4918.1|4924|4918|4924.1|4918.1|4924|4918|1
1614678470000|2021-03-02 09:47:50|4923.6|4917.6|4922|4916|4923.6|4917.6|4922|4916|7
1614678480000|2021-03-02 09:48:00|4922.1|4916.1|4922.5|4916.5|4922.5|4916.5|4922.1|4916.1|0
1614678490000|2021-03-02 09:48:10|4922.6|4916.6|4923|4917|4923|4917|4922.6|4916.6|3
1614678500000|2021-03-02 09:48:20|4923.1|4917.1|4923.5|4917.5|4923.5|4917.5|4923.1|4917.1|0
1614678510000|2021-03-02 09:48:30|4922.5|4916.5|4922|4916|4923|4917|4922|4916|3
1614678520000|2021-03-02 09:48:40|4922.4|4916.4|4922.5|4916.5|4922.5|4916.5|4922.4|4916.4|0
1614678530000|2021-03-02 09:48:50|4922|4916|4921.5|4915.5|4922|4916|4921.5|4915.5|1
1614678540000|2021-03-02 09:49:00|4922.5|4916.5|4922.5|4916.5|4922.5|4916.5|4922.5|4916.5|2
1614678550000|2021-03-02 09:49:10|4923|4917|4923.2|4917.2|4923.2|4917.2|4923|4917|2
1614678560000|2021-03-02 09:49:20|4923.3|4917.3|4924.2|4918.2|4924.2|4918.2|4923.3|4917.3|1
1614678570000|2021-03-02 09:49:30|4923.8|4917.8|4923.7|4917.7|4924.2|4918.2|4923.7|4917.7|4
1614678580000|2021-03-02 09:49:40|4924.7|4918.7|4923.7|4917.7|4924.7|4918.7|4923.7|4917.7|6
1614678610000|2021-03-02 09:50:10|4923.8|4917.8|4924.2|4918.2|4924.2|4918.2|4923.8|4917.8|0
1614678640000|2021-03-02 09:50:40|4923.8|4917.8|4923.7|4917.7|4923.8|4917.8|4923.7|4917.7|0
1614678650000|2021-03-02 09:50:50|4923.2|4917.2|4923.7|4917.7|4923.7|4917.7|4923.2|4917.2|2
1614678660000|2021-03-02 09:51:00|4923.2|4917.2|4923.2|4917.2|4923.2|4917.2|4923.2|4917.2|1
1614678690000|2021-03-02 09:51:30|4922.2|4916.2|4922.2|4916.2|4922.2|4916.2|4921.8|4915.8|0
1614678700000|2021-03-02 09:51:40|4922.7|4916.7|4922.7|4916.7|4922.7|4916.7|4922.7|4916.7|18
1614678710000|2021-03-02 09:51:50|4922.8|4916.8|4923.2|4917.2|4923.2|4917.2|4922.8|4916.8|0
1614678720000|2021-03-02 09:52:00|4923.3|4917.3|4923.3|4917.3|4923.3|4917.3|4923.3|4917.3|5
1614678730000|2021-03-02 09:52:10|4924.2|4918.2|4924.2|4918.2|4924.2|4918.2|4924.2|4918.2|0
1614678750000|2021-03-02 09:52:30|4924.7|4918.7|4924.7|4918.7|4924.7|4918.7|4924.7|4918.7|0
1614678760000|2021-03-02 09:52:40|4925.7|4919.7|4925.2|4919.2|4925.7|4919.7|4925.2|4919.2|1
1614678770000|2021-03-02 09:52:50|4925.7|4919.7|4925.2|4919.2|4925.7|4919.7|4925.2|4919.2|0
1614678780000|2021-03-02 09:53:00|4924.8|4918.8|4925.2|4919.2|4925.2|4919.2|4924.7|4918.7|0
1614678790000|2021-03-02 09:53:10|4925.7|4919.7|4926.7|4920.7|4926.7|4920.7|4925.7|4919.7|2
1614678800000|2021-03-02 09:53:20|4926.3|4920.3|4926.2|4920.2|4926.3|4920.3|4926.2|4920.2|0
1614678840000|2021-03-02 09:54:00|4925.7|4919.7|4925.7|4919.7|4925.7|4919.7|4925.7|4919.7|0
1614678850000|2021-03-02 09:54:10|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|4926.2|4920.2|0
1614678870000|2021-03-02 09:54:30|4926.7|4920.7|4925.7|4919.7|4926.7|4920.7|4925.7|4919.7|2
1614678880000|2021-03-02 09:54:40|4925.6|4919.6|4925.2|4919.2|4925.6|4919.6|4925.2|4919.2|0
1614678890000|2021-03-02 09:54:50|4925.6|4919.6|4924.7|4918.7|4925.7|4919.7|4924.7|4918.7|4
1614678900000|2021-03-02 09:55:00|4924.3|4918.3|4925.7|4919.7|4925.7|4919.7|4924.2|4918.2|13
1614678920000|2021-03-02 09:55:20|4925.3|4919.3|4925.2|4919.2|4925.3|4919.3|4925.2|4919.2|0
1614678930000|2021-03-02 09:55:30|4925.6|4919.6|4926.2|4920.2|4926.2|4920.2|4925.6|4919.6|1
1614678960000|2021-03-02 09:56:00|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|37
1614678970000|2021-03-02 09:56:10|4928.6|4922.6|4928.7|4922.7|4928.7|4922.7|4928.2|4922.2|2
1614678980000|2021-03-02 09:56:20|4928.3|4922.3|4928.2|4922.2|4928.7|4922.7|4928.2|4922.2|0
1614678990000|2021-03-02 09:56:30|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|4928.7|4922.7|0
1614679010000|2021-03-02 09:56:50|4929.1|4923.1|4928.7|4922.7|4929.1|4923.1|4928.7|4922.7|4
1614679020000|2021-03-02 09:57:00|4929.1|4923.1|4929.7|4923.7|4929.7|4923.7|4929.1|4923.1|6
1614679030000|2021-03-02 09:57:10|4929.6|4923.6|4929.2|4923.2|4929.7|4923.7|4929.2|4923.2|2
1614679060000|2021-03-02 09:57:40|4928.4|4922.4|4928.2|4922.2|4928.4|4922.4|4928.2|4922.2|0
1614679070000|2021-03-02 09:57:50|4927.8|4921.8|4927.7|4921.7|4927.8|4921.8|4927.7|4921.7|0
1614679090000|2021-03-02 09:58:10|4928.6|4922.6|4929.2|4923.2|4929.2|4923.2|4928.6|4922.6|4
1614679110000|2021-03-02 09:58:30|4928.8|4922.8|4929.2|4923.2|4929.7|4923.7|4928.8|4922.8|0
1614679130000|2021-03-02 09:58:50|4929.5|4923.5|4930.7|4924.7|4930.7|4924.7|4929.5|4923.5|20
1614679140000|2021-03-02 09:59:00|||||||||7
1614679170000|2021-03-02 09:59:30|||||||||50
1614679180000|2021-03-02 09:59:40|||||||||40
1614679200000|2021-03-02 10:00:00|4931.1|4925.1|4931.2|4925.2|4931.2|4925.2|4931.1|4925.1|8
1614679210000|2021-03-02 10:00:10|4930.8|4924.8|4930.7|4924.7|4930.8|4924.8|4930.7|4924.7|5
1614679220000|2021-03-02 10:00:20|4931.6|4925.6|4931.7|4925.7|4931.7|4925.7|4931.6|4925.6|4
1614679230000|2021-03-02 10:00:30|||||||||1
1614679240000|2021-03-02 10:00:40|4932.7|4926.7|4936.7|4930.7|4936.7|4930.7|4932.7|4926.7|54
1614679250000|2021-03-02 10:00:50|4936.6|4930.6|4935.2|4929.2|4936.6|4930.6|4935.2|4929.2|2
1614679260000|2021-03-02 10:01:00|4935.3|4929.3|4935.7|4929.7|4935.7|4929.7|4935.3|4929.3|1
1614679270000|2021-03-02 10:01:10|4937.2|4931.2|4937.2|4931.2|4937.2|4931.2|4937.2|4931.2|5
1614679280000|2021-03-02 10:01:20|4938.5|4932.5|4938.7|4932.7|4938.7|4932.7|4938.5|4932.5|32
1614679290000|2021-03-02 10:01:30|4939.7|4933.7|4939.2|4933.2|4939.7|4933.7|4939.2|4933.2|7
1614679300000|2021-03-02 10:01:40|4940.7|4934.7|4940.7|4934.7|4940.7|4934.7|4940.7|4934.7|17
1614679310000|2021-03-02 10:01:50|||||||||2
1614679320000|2021-03-02 10:02:00|4941.2|4935.2|4940.7|4934.7|4941.2|4935.2|4940.7|4934.7|23
1614679340000|2021-03-02 10:02:20|||||||||16
1614679350000|2021-03-02 10:02:30|||||||||3
1614679360000|2021-03-02 10:02:40|||||||||1
1614679380000|2021-03-02 10:03:00|||||||||19
1614679390000|2021-03-02 10:03:10|4939.2|4933.2|4939.2|4933.2|4939.2|4933.2|4939.2|4933.2|9
1614679430000|2021-03-02 10:03:50|4939.3|4933.3|4939.7|4933.7|4939.7|4933.7|4939.3|4933.3|0
1614679440000|2021-03-02 10:04:00|4939.2|4933.2|4938.2|4932.2|4939.2|4933.2|4937.3|4931.3|2
1614679450000|2021-03-02 10:04:10|4937.8|4931.8|4938.2|4932.2|4938.2|4932.2|4937.7|4931.7|0
1614679460000|2021-03-02 10:04:20|4936.7|4930.7|4937.2|4931.2|4937.2|4931.2|4936.7|4930.7|71
1614679470000|2021-03-02 10:04:30|4937.3|4931.3|4938.2|4932.2|4938.2|4932.2|4937.3|4931.3|1
1614679480000|2021-03-02 10:04:40|4938.6|4932.6|4938.2|4932.2|4939.7|4933.7|4938.2|4932.2|4
1614679490000|2021-03-02 10:04:50|4939.5|4933.5|4939.2|4933.2|4939.5|4933.5|4938.7|4932.7|6
1614679510000|2021-03-02 10:05:10|4939.3|4933.3|4940.7|4934.7|4940.7|4934.7|4939.3|4933.3|4
1614679520000|2021-03-02 10:05:20|||||||||1
1614679540000|2021-03-02 10:05:40|4941.7|4935.7|4941.2|4935.2|4941.7|4935.7|4941.2|4935.2|12
1614679550000|2021-03-02 10:05:50|4940.4|4934.4|4940.2|4934.2|4940.4|4934.4|4940.2|4934.2|1
1614679570000|2021-03-02 10:06:10|4939.4|4933.4|4939.2|4933.2|4939.4|4933.4|4939.2|4933.2|0
1614679590000|2021-03-02 10:06:30|4938.8|4932.8|4938.2|4932.2|4938.8|4932.8|4938.2|4932.2|0
1614679600000|2021-03-02 10:06:40|4937.8|4931.8|4937.7|4931.7|4937.8|4931.8|4937.7|4931.7|0
1614679620000|2021-03-02 10:07:00|4937.6|4931.6|4937.6|4931.6|4937.6|4931.6|4937.6|4931.6|0
1614679630000|2021-03-02 10:07:10|4937.1|4931.1|4938.7|4932.7|4938.7|4932.7|4937.1|4931.1|14
1614679640000|2021-03-02 10:07:20|||||||||1
1614679660000|2021-03-02 10:07:40|4939.2|4933.2|4939.2|4933.2|4939.2|4933.2|4939.2|4933.2|3
1614679670000|2021-03-02 10:07:50|4939.7|4933.7|4939.7|4933.7|4939.7|4933.7|4939.7|4933.7|0
1614679680000|2021-03-02 10:08:00|4939.8|4933.8|4939.2|4933.2|4940.2|4934.2|4939.2|4933.2|2
1614679690000|2021-03-02 10:08:10|4939.6|4933.6|4939.7|4933.7|4939.7|4933.7|4939.6|4933.6|0
1614679700000|2021-03-02 10:08:20|||||||||1
1614679710000|2021-03-02 10:08:30|4939.3|4933.3|4939.2|4933.2|4939.3|4933.3|4939.2|4933.2|1
1614679720000|2021-03-02 10:08:40|4939.6|4933.6|4939.7|4933.7|4939.7|4933.7|4939.6|4933.6|1
1614679730000|2021-03-02 10:08:50|4940.2|4934.2|4940.3|4934.3|4940.3|4934.3|4940.2|4934.2|1
1614679740000|2021-03-02 10:09:00|4939.7|4933.7|4939.7|4933.7|4939.7|4933.7|4939.7|4933.7|0
1614679750000|2021-03-02 10:09:10|4940.7|4934.7|4940.2|4934.2|4940.7|4934.7|4940.2|4934.2|12
1614679780000|2021-03-02 10:09:40|4940.1|4934.1|4939.7|4933.7|4940.1|4934.1|4939.7|4933.7|2
1614679790000|2021-03-02 10:09:50|4939.2|4933.2|4939.2|4933.2|4939.2|4933.2|4939.2|4933.2|2
1614679810000|2021-03-02 10:10:10|4939.3|4933.3|4940.2|4934.2|4940.2|4934.2|4939.3|4933.3|2
1614679820000|2021-03-02 10:10:20|||||||||1
1614679850000|2021-03-02 10:10:50|4940.1|4934.1|4940.2|4934.2|4940.2|4934.2|4940.1|4934.1|2
1614679860000|2021-03-02 10:11:00|4939.8|4933.8|4940.2|4934.2|4940.2|4934.2|4939.7|4933.7|0
1614679870000|2021-03-02 10:11:10|||||||||1
1614679890000|2021-03-02 10:11:30|4940.1|4934.1|4939.7|4933.7|4940.2|4934.2|4939.7|4933.7|0
1614679900000|2021-03-02 10:11:40|||||||||14
1614679920000|2021-03-02 10:12:00|4940.5|4934.5|4941.2|4935.2|4941.2|4935.2|4940.5|4934.5|10
1614679930000|2021-03-02 10:12:10|4940.9|4934.9|4939.7|4933.7|4940.9|4934.9|4939.7|4933.7|6
1614679940000|2021-03-02 10:12:20|||||||||5
1614679950000|2021-03-02 10:12:30|4939.9|4933.9|4940.7|4934.7|4940.7|4934.7|4939.9|4933.9|4
1614679960000|2021-03-02 10:12:40|||||||||18
1614679970000|2021-03-02 10:12:50|||||||||8
1614679990000|2021-03-02 10:13:10|||||||||9
1614680000000|2021-03-02 10:13:20|||||||||9
1614680010000|2021-03-02 10:13:30|||||||||54
1614680020000|2021-03-02 10:13:40|4939.7|4933.7|4939.7|4933.7|4939.7|4933.7|4939.7|4933.7|25
1614680030000|2021-03-02 10:13:50|4939.5|4933.5|4939.2|4933.2|4939.5|4933.5|4939.2|4933.2|19
1614680040000|2021-03-02 10:14:00|4938.8|4932.8|4939.2|4933.2|4939.2|4933.2|4938.7|4932.7|9
1614680050000|2021-03-02 10:14:10|4939.1|4933.1|4939.7|4933.7|4939.7|4933.7|4937.7|4931.7|7
1614680060000|2021-03-02 10:14:20|4939.2|4933.2|4939.2|4933.2|4939.7|4933.7|4939.2|4933.2|1
1614680100000|2021-03-02 10:15:00|4938.8|4932.8|4938.7|4932.7|4938.8|4932.8|4938.7|4932.7|27
1614680110000|2021-03-02 10:15:10|4939.1|4933.1|4939.2|4933.2|4939.2|4933.2|4939.1|4933.1|0
1614680120000|2021-03-02 10:15:20|4938.8|4932.8|4938.7|4932.7|4938.8|4932.8|4938.7|4932.7|0
1614680140000|2021-03-02 10:15:40|4939.2|4933.2|4938.7|4932.7|4939.2|4933.2|4938.7|4932.7|27
1614680150000|2021-03-02 10:15:50|||||||||39
1614680160000|2021-03-02 10:16:00|4937.9|4931.9|4937.7|4931.7|4937.9|4931.9|4937.7|4931.7|25
1614680170000|2021-03-02 10:16:10|4937.3|4931.3|4936.7|4930.7|4937.3|4931.3|4936.7|4930.7|28
1614680180000|2021-03-02 10:16:20|||||||||10
1614680190000|2021-03-02 10:16:30|4936.3|4930.3|4935.7|4929.7|4936.3|4930.3|4935.7|4929.7|25
1614680200000|2021-03-02 10:16:40|4936.7|4930.7|4936.2|4930.2|4936.7|4930.7|4935.8|4929.8|10
1614680220000|2021-03-02 10:17:00|4936.6|4930.6|4937.2|4931.2|4937.2|4931.2|4936.6|4930.6|1
1614680230000|2021-03-02 10:17:10|4937.6|4931.6|4937.2|4931.2|4938.2|4932.2|4937.2|4931.2|3
1614680240000|2021-03-02 10:17:20|4936.8|4930.8|4936.2|4930.2|4936.8|4930.8|4935.8|4929.8|2
1614680250000|2021-03-02 10:17:30|4936.6|4930.6|4936.2|4930.2|4936.6|4930.6|4936.2|4930.2|0
1614680260000|2021-03-02 10:17:40|4936.3|4930.3|4937.3|4931.3|4937.7|4931.7|4936.2|4930.2|5
1614680280000|2021-03-02 10:18:00|4937.1|4931.1|4937.3|4931.3|4937.3|4931.3|4937.1|4931.1|0
1614680290000|2021-03-02 10:18:10|4935.7|4929.7|4935.7|4929.7|4935.7|4929.7|4935.7|4929.7|3
1614680300000|2021-03-02 10:18:20|4935.9|4929.9|4936.2|4930.2|4937.2|4931.2|4935.9|4929.9|2
1614680320000|2021-03-02 10:18:40|4936.3|4930.3|4936.2|4930.2|4936.7|4930.7|4936.2|4930.2|0
1614680330000|2021-03-02 10:18:50|4936.3|4930.3|4937.2|4931.2|4937.2|4931.2|4936.3|4930.3|2
1614680340000|2021-03-02 10:19:00|4936.8|4930.8|4936.7|4930.7|4936.8|4930.8|4936.7|4930.7|0
1614680350000|2021-03-02 10:19:10|4937.2|4931.2|4937.2|4931.2|4937.2|4931.2|4937.2|4931.2|1
1614680380000|2021-03-02 10:19:40|4937.6|4931.6|4938.2|4932.2|4938.2|4932.2|4937.6|4931.6|1
1614680390000|2021-03-02 10:19:50|4938.6|4932.6|4940.2|4934.2|4941.2|4935.2|4938.6|4932.6|5
1614680400000|2021-03-02 10:20:00|4939.8|4933.8|4939.2|4933.2|4939.8|4933.8|4939.2|4933.2|1
1614680410000|2021-03-02 10:20:10|4938.8|4932.8|4939.2|4933.2|4939.7|4933.7|4938.2|4932.2|7
1614680420000|2021-03-02 10:20:20|4939.3|4933.3|4940.2|4934.2|4940.2|4934.2|4939.3|4933.3|0
1614680430000|2021-03-02 10:20:30|4939.9|4933.9|4939.2|4933.2|4939.9|4933.9|4939.2|4933.2|24
1614680450000|2021-03-02 10:20:50|4939.3|4933.3|4940.2|4934.2|4940.2|4934.2|4939.3|4933.3|1
1614680480000|2021-03-02 10:21:20|4940.3|4934.3|4940.2|4934.2|4940.3|4934.3|4940.2|4934.2|1
1614680510000|2021-03-02 10:21:50|4939.8|4933.8|4940.2|4934.2|4940.2|4934.2|4939.7|4933.7|0
1614680520000|2021-03-02 10:22:00|4940.6|4934.6|4940.2|4934.2|4940.6|4934.6|4940.2|4934.2|2
1614680540000|2021-03-02 10:22:20|4940.6|4934.6|4940.2|4934.2|4940.6|4934.6|4940.2|4934.2|1
1614680550000|2021-03-02 10:22:30|||||||||2
1614680560000|2021-03-02 10:22:40|4939.8|4933.8|4938.7|4932.7|4939.8|4933.8|4938.7|4932.7|6
1614680570000|2021-03-02 10:22:50|4940.2|4934.2|4940.2|4934.2|4940.2|4934.2|4940.2|4934.2|8
1614680580000|2021-03-02 10:23:00|4939.8|4933.8|4940.2|4934.2|4940.3|4934.3|4939.8|4933.8|1
1614680600000|2021-03-02 10:23:20|4940.6|4934.6|4941.7|4935.7|4941.7|4935.7|4940.6|4934.6|6
1614680630000|2021-03-02 10:23:50|4941.8|4935.8|4942.7|4936.7|4942.7|4936.7|4941.8|4935.8|8
1614680640000|2021-03-02 10:24:00|4943.2|4937.2|4943.7|4937.7|4943.7|4937.7|4943.2|4937.2|12
1614680650000|2021-03-02 10:24:10|4943.3|4937.3|4943.2|4937.2|4943.6|4937.6|4943.2|4937.2|7
1614680660000|2021-03-02 10:24:20|||||||||2
1614680670000|2021-03-02 10:24:30|4943.6|4937.6|4944.7|4938.7|4944.7|4938.7|4943.6|4937.6|5
1614680680000|2021-03-02 10:24:40|4944.6|4938.6|4945.2|4939.2|4945.2|4939.2|4944.2|4938.2|9
1614680690000|2021-03-02 10:24:50|||||||||1
1614680700000|2021-03-02 10:25:00|4944.8|4938.8|4944.2|4938.2|4944.8|4938.8|4944.2|4938.2|0
1614680740000|2021-03-02 10:25:40|4944.3|4938.3|4945.2|4939.2|4945.2|4939.2|4944.3|4938.3|0
1614680760000|2021-03-02 10:26:00|4945.6|4939.6|4946.2|4940.2|4946.2|4940.2|4945.2|4939.2|16
1614680770000|2021-03-02 10:26:10|4946.6|4940.6|4946.2|4940.2|4946.6|4940.6|4946.2|4940.2|13
1614680780000|2021-03-02 10:26:20|4946.6|4940.6|4948.7|4942.7|4948.7|4942.7|4946.6|4940.6|32
1614680790000|2021-03-02 10:26:30|4948.8|4942.8|4946.2|4940.2|4948.8|4942.8|4946.2|4940.2|3
1614680830000|2021-03-02 10:27:10|4945.8|4939.8|4944.2|4938.2|4945.8|4939.8|4944.2|4938.2|9
1614680840000|2021-03-02 10:27:20|||||||||1
1614680860000|2021-03-02 10:27:40|4944.1|4938.1|4943.7|4937.7|4944.1|4938.1|4943.7|4937.7|0
1614680870000|2021-03-02 10:27:50|4943.5|4937.5|4942.2|4936.2|4943.5|4937.5|4942.2|4936.2|1
1614680920000|2021-03-02 10:28:40|4943.7|4937.7|4944.2|4938.2|4944.7|4938.7|4943.2|4937.2|7
1614680940000|2021-03-02 10:29:00|4943.8|4937.8|4943.7|4937.7|4943.8|4937.8|4943.7|4937.7|0
1614680950000|2021-03-02 10:29:10|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|4943.2|4937.2|1
1614680970000|2021-03-02 10:29:30|4942.8|4936.8|4943.2|4937.2|4943.2|4937.2|4942.8|4936.8|0
1614680980000|2021-03-02 10:29:40|4942.7|4936.7|4942.2|4936.2|4942.7|4936.7|4942.2|4936.2|0
1614681000000|2021-03-02 10:30:00|4941.7|4935.7|4941.2|4935.2|4943.2|4937.2|4941.2|4935.2|2
1614681020000|2021-03-02 10:30:20|4941.3|4935.3|4942.2|4936.2|4942.2|4936.2|4941.3|4935.3|0
1614681050000|2021-03-02 10:30:50|4942.5|4936.5|4942.5|4936.5|4942.5|4936.5|4942.5|4936.5|0
1614681060000|2021-03-02 10:31:00|4942.4|4936.4|4941.5|4935.5|4942.4|4936.4|4941|4935|2
1614681070000|2021-03-02 10:31:10|||||||||1
1614681080000|2021-03-02 10:31:20|4941.4|4935.4|4940.5|4934.5|4941.4|4935.4|4940.5|4934.5|2
1614681090000|2021-03-02 10:31:30|4940.9|4934.9|4941|4935|4941|4935|4940.9|4934.9|0
1614681100000|2021-03-02 10:31:40|4940.6|4934.6|4940.5|4934.5|4940.6|4934.6|4940.5|4934.5|0
1614681110000|2021-03-02 10:31:50|4940.6|4934.6|4941.5|4935.5|4941.5|4935.5|4940.6|4934.6|1
1614681120000|2021-03-02 10:32:00|4941.4|4935.4|4941|4935|4941.5|4935.5|4941|4935|0
1614681130000|2021-03-02 10:32:10|4940.6|4934.6|4940|4934|4940.6|4934.6|4940|4934|0
1614681160000|2021-03-02 10:32:40|4939.2|4933.2|4939|4933|4939.2|4933.2|4939|4933|1
1614681170000|2021-03-02 10:32:50|4939.4|4933.4|4940|4934|4940|4934|4939.4|4933.4|1
1614681240000|2021-03-02 10:34:00|4939.9|4933.9|4940|4934|4940|4934|4939|4933|1
1614681260000|2021-03-02 10:34:20|4940.1|4934.1|4941|4935|4941|4935|4940.1|4934.1|0
1614681320000|2021-03-02 10:35:20|4941.1|4935.1|4942|4936|4942|4936|4941.1|4935.1|0
1614681350000|2021-03-02 10:35:50|4941.8|4935.8|4941.5|4935.5|4941.8|4935.8|4941|4935|1
1614681360000|2021-03-02 10:36:00|4941.6|4935.6|4942|4936|4942|4936|4941.6|4935.6|0
1614681370000|2021-03-02 10:36:10|4941.6|4935.6|4941|4935|4941.6|4935.6|4941|4935|1
1614681380000|2021-03-02 10:36:20|4940.9|4934.9|4940|4934|4940.9|4934.9|4940|4934|1
1614681390000|2021-03-02 10:36:30|4940.1|4934.1|4940|4934|4940.5|4934.5|4940|4934|0
1614681460000|2021-03-02 10:37:40|4939.9|4933.9|4939.5|4933.5|4939.9|4933.9|4939.5|4933.5|0
1614681470000|2021-03-02 10:37:50|4939.4|4933.4|4939|4933|4939.4|4933.4|4939|4933|0
1614681480000|2021-03-02 10:38:00|4939.4|4933.4|4939.5|4933.5|4939.5|4933.5|4939.4|4933.4|6
1614681500000|2021-03-02 10:38:20|4939.1|4933.1|4939|4933|4939.1|4933.1|4939|4933|1
1614681510000|2021-03-02 10:38:30|||||||||2
1614681520000|2021-03-02 10:38:40|4939.4|4933.4|4939.5|4933.5|4939.5|4933.5|4939.4|4933.4|0
1614681530000|2021-03-02 10:38:50|4939.9|4933.9|4939|4933|4940|4934|4939|4933|8
1614681540000|2021-03-02 10:39:00|4939.1|4933.1|4939.5|4933.5|4939.5|4933.5|4939.1|4933.1|0
1614681580000|2021-03-02 10:39:40|4939|4933|4939|4933|4939|4933|4939|4933|1
1614681590000|2021-03-02 10:39:50|4939.4|4933.4|4939.5|4933.5|4939.5|4933.5|4939.4|4933.4|0
1614681600000|2021-03-02 10:40:00|4939.6|4933.6|4940|4934|4940|4934|4938.5|4932.5|3
1614681610000|2021-03-02 10:40:10|4939.6|4933.6|4939|4933|4939.6|4933.6|4939|4933|0
1614681630000|2021-03-02 10:40:30|4939.1|4933.1|4939.5|4933.5|4939.5|4933.5|4939.1|4933.1|0
1614681640000|2021-03-02 10:40:40|4939.4|4933.4|4939.5|4933.5|4940|4934|4938.5|4932.5|6
1614681650000|2021-03-02 10:40:50|4939.4|4933.4|4939.5|4933.5|4939.5|4933.5|4939|4933|3
1614681660000|2021-03-02 10:41:00|4940|4934|4939.5|4933.5|4940|4934|4939.5|4933.5|2
1614681670000|2021-03-02 10:41:10|||||||||1
1614681690000|2021-03-02 10:41:30|||||||||5
1614681710000|2021-03-02 10:41:50|4940|4934|4939.5|4933.5|4940|4934|4939.5|4933.5|1
1614681720000|2021-03-02 10:42:00|4939.9|4933.9|4940|4934|4940|4934|4939.9|4933.9|0
1614681730000|2021-03-02 10:42:10|4941|4935|4940|4934|4941|4935|4940|4934|3
1614681740000|2021-03-02 10:42:20|4939.6|4933.6|4939|4933|4939.6|4933.6|4939|4933|1
1614681760000|2021-03-02 10:42:40|4943.5|4937.5|4942|4936|4943.5|4937.5|4942|4936|12
1614681770000|2021-03-02 10:42:50|||||||||1
1614681780000|2021-03-02 10:43:00|4942.8|4936.8|4943|4937|4943|4937|4942.8|4936.8|1
1614681790000|2021-03-02 10:43:10|4942.9|4936.9|4942|4936|4942.9|4936.9|4942|4936|0
1614681880000|2021-03-02 10:44:40|4941.8|4935.8|4940|4934|4941.8|4935.8|4940|4934|1
1614681950000|2021-03-02 10:45:50|4940.8|4934.8|4941|4935|4941|4935|4940.8|4934.8|1
1614681960000|2021-03-02 10:46:00|||||||||1
1614682000000|2021-03-02 10:46:40|4941.4|4935.4|4942|4936|4942|4936|4941.4|4935.4|1
1614682010000|2021-03-02 10:46:50|||||||||1
1614682080000|2021-03-02 10:48:00|4941.6|4935.6|4939|4933|4942|4936|4939|4933|4
1614682090000|2021-03-02 10:48:10|4938|4932|4939.5|4933.5|4939.5|4933.5|4938|4932|4
1614682100000|2021-03-02 10:48:20|4938.2|4932.2|4935|4929|4938.2|4932.2|4935|4929|33
1614682110000|2021-03-02 10:48:30|4934.8|4928.8|4935|4929|4935|4929|4934|4928|11
1614682120000|2021-03-02 10:48:40|4934.5|4928.5|4934.5|4928.5|4934.5|4928.5|4934.5|4928.5|1
1614682130000|2021-03-02 10:48:50|4934.6|4928.6|4935|4929|4935|4929|4934.6|4928.6|0
1614682140000|2021-03-02 10:49:00|4934.9|4928.9|4935|4929|4935|4929|4934.5|4928.5|4
1614682150000|2021-03-02 10:49:10|4930.5|4924.5|4930|4924|4930.5|4924.5|4929.5|4923.5|47
1614682170000|2021-03-02 10:49:30|4932|4926|4932|4926|4932.5|4926.5|4931.6|4925.6|8
1614682200000|2021-03-02 10:50:00|4931|4925|4931.5|4925.5|4931.5|4925.5|4931|4925|2
1614682210000|2021-03-02 10:50:10|4931.4|4925.4|4931|4925|4931.5|4925.5|4930.5|4924.5|2
1614682240000|2021-03-02 10:50:40|4932|4926|4932|4926|4932|4926|4932|4926|1
1614682260000|2021-03-02 10:51:00|4932.4|4926.4|4933|4927|4933|4927|4932.4|4926.4|2
1614682270000|2021-03-02 10:51:10|4932.9|4926.9|4933|4927|4933|4927|4932.9|4926.9|1
1614682290000|2021-03-02 10:51:30|4933.5|4927.5|4933.5|4927.5|4933.5|4927.5|4933.5|4927.5|0
1614682300000|2021-03-02 10:51:40|4933.6|4927.6|4934|4928|4934|4928|4933.6|4927.6|3
1614682310000|2021-03-02 10:51:50|4933.9|4927.9|4933|4927|4933.9|4927.9|4932.5|4926.5|2
1614682320000|2021-03-02 10:52:00|4933.8|4927.8|4934|4928|4934|4928|4933.8|4927.8|0
1614682370000|2021-03-02 10:52:50|4933.5|4927.5|4935|4929|4935|4929|4933.5|4927.5|3
1614682380000|2021-03-02 10:53:00|4934.9|4928.9|4934|4928|4934.9|4928.9|4934|4928|1
1614682400000|2021-03-02 10:53:20|4933.5|4927.5|4934|4928|4934|4928|4933.5|4927.5|14
1614682420000|2021-03-02 10:53:40|||||||||1
1614682440000|2021-03-02 10:54:00|4933.5|4927.5|4933|4927|4933.5|4927.5|4933|4927|1
1614682490000|2021-03-02 10:54:50|||||||||1
1614682500000|2021-03-02 10:55:00|4933.4|4927.4|4933.5|4927.5|4933.5|4927.5|4933|4927|4
1614682530000|2021-03-02 10:55:30|4933.9|4927.9|4933.5|4927.5|4934|4928|4933.5|4927.5|1
1614682540000|2021-03-02 10:55:40|4933.9|4927.9|4934|4928|4934|4928|4933.9|4927.9|0
1614682550000|2021-03-02 10:55:50|4935|4929|4935|4929|4935|4929|4935|4929|4
1614682560000|2021-03-02 10:56:00|4934.5|4928.5|4934|4928|4934.5|4928.5|4933.5|4927.5|1
1614682580000|2021-03-02 10:56:20|4933.5|4927.5|4933|4927|4933.5|4927.5|4933|4927|2
1614682620000|2021-03-02 10:57:00|4933.5|4927.5|4934|4928|4934|4928|4933.5|4927.5|1
1614682650000|2021-03-02 10:57:30|4934.5|4928.5|4934|4928|4934.5|4928.5|4934|4928|1
1614682670000|2021-03-02 10:57:50|||||||||1
1614682680000|2021-03-02 10:58:00|||||||||1
1614682700000|2021-03-02 10:58:20|4933.5|4927.5|4933|4927|4933.5|4927.5|4933|4927|0
1614682720000|2021-03-02 10:58:40|4932.9|4926.9|4932.9|4926.9|4932.9|4926.9|4932.9|4926.9|0
1614682740000|2021-03-02 10:59:00|4933.4|4927.4|4934.4|4928.4|4934.9|4928.9|4933.4|4927.4|3
1614682770000|2021-03-02 10:59:30|4934.5|4928.5|4934.9|4928.9|4934.9|4928.9|4934.5|4928.5|1
1614682800000|2021-03-02 11:00:00|4933.4|4927.4|4933.9|4927.9|4933.9|4927.9|4932.9|4926.9|4
1614682810000|2021-03-02 11:00:10|4934|4928|4934.4|4928.4|4934.4|4928.4|4934|4928|2
1614682820000|2021-03-02 11:00:20|4933.9|4927.9|4932.9|4926.9|4933.9|4927.9|4932.9|4926.9|1
1614682850000|2021-03-02 11:00:50|4933.4|4927.4|4933.9|4927.9|4933.9|4927.9|4933.4|4927.4|1
1614682860000|2021-03-02 11:01:00|4934.4|4928.4|4934.4|4928.4|4934.4|4928.4|4934.4|4928.4|2
1614682870000|2021-03-02 11:01:10|4934.9|4928.9|4934.9|4928.9|4934.9|4928.9|4934.9|4928.9|0
1614682880000|2021-03-02 11:01:20|4935.4|4929.4|4934.9|4928.9|4935.4|4929.4|4934.9|4928.9|1
1614682920000|2021-03-02 11:02:00|4935|4929|4935.9|4929.9|4935.9|4929.9|4935|4929|3
1614682930000|2021-03-02 11:02:10|4939.9|4933.9|4938.9|4932.9|4939.9|4933.9|4938.9|4932.9|138
1614682950000|2021-03-02 11:02:30|4937.4|4931.4|4937.4|4931.4|4937.9|4931.9|4937.4|4931.4|9
1614682960000|2021-03-02 11:02:40|||||||||1
1614682980000|2021-03-02 11:03:00|4937.5|4931.5|4939.9|4933.9|4940.9|4934.9|4937.5|4931.5|16
1614682990000|2021-03-02 11:03:10|4939.1|4933.1|4937.9|4931.9|4940.4|4934.4|4937.9|4931.9|9
1614683000000|2021-03-02 11:03:20|4939.4|4933.4|4939.9|4933.9|4940.4|4934.4|4938.5|4932.5|7
1614683010000|2021-03-02 11:03:30|4941.4|4935.4|4939.9|4933.9|4941.4|4935.4|4939.9|4933.9|6
1614683050000|2021-03-02 11:04:10|4940.4|4934.4|4940.9|4934.9|4940.9|4934.9|4940.4|4934.4|1
1614683090000|2021-03-02 11:04:50|||||||||2
1614683100000|2021-03-02 11:05:00|4940.8|4934.8|4939.9|4933.9|4940.8|4934.8|4939.9|4933.9|2
1614683110000|2021-03-02 11:05:10|4940.4|4934.4|4940.9|4934.9|4940.9|4934.9|4940.4|4934.4|0
1614683130000|2021-03-02 11:05:30|4941.1|4935.1|4941.4|4935.4|4941.9|4935.9|4941.1|4935.1|0
1614683140000|2021-03-02 11:05:40|4941.5|4935.5|4942.4|4936.4|4942.4|4936.4|4941.5|4935.5|1
1614683150000|2021-03-02 11:05:50|4942.9|4936.9|4943.9|4937.9|4943.9|4937.9|4942.9|4936.9|7
1614683160000|2021-03-02 11:06:00|4943.4|4937.4|4943.4|4937.4|4943.4|4937.4|4943.4|4937.4|2
1614683180000|2021-03-02 11:06:20|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|4942.9|4936.9|1
1614683220000|2021-03-02 11:07:00|||||||||14
1614683240000|2021-03-02 11:07:20|||||||||2
1614683260000|2021-03-02 11:07:40|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|4943.4|4937.4|3
1614683270000|2021-03-02 11:07:50|4943.8|4937.8|4943.9|4937.9|4943.9|4937.9|4943.4|4937.4|1
1614683280000|2021-03-02 11:08:00|4944.3|4938.3|4944.4|4938.4|4944.4|4938.4|4944.3|4938.3|0
1614683310000|2021-03-02 11:08:30|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|3
1614683330000|2021-03-02 11:08:50|4943.8|4937.8|4943.4|4937.4|4943.8|4937.8|4943.4|4937.4|0
1614683340000|2021-03-02 11:09:00|4944.4|4938.4|4944.4|4938.4|4944.4|4938.4|4944.4|4938.4|9
1614683350000|2021-03-02 11:09:10|4942.4|4936.4|4942.4|4936.4|4942.4|4936.4|4942.4|4936.4|10
1614683360000|2021-03-02 11:09:20|||||||||3
1614683390000|2021-03-02 11:09:50|||||||||2
1614683400000|2021-03-02 11:10:00|||||||||2
1614683420000|2021-03-02 11:10:20|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|4943.9|4937.9|6
1614683430000|2021-03-02 11:10:30|4943.4|4937.4|4943.9|4937.9|4943.9|4937.9|4942.9|4936.9|5
1614683440000|2021-03-02 11:10:40|4944.3|4938.3|4944.4|4938.4|4944.4|4938.4|4944.3|4938.3|3
1614683450000|2021-03-02 11:10:50|||||||||23
1614683460000|2021-03-02 11:11:00|4944.9|4938.9|4944.9|4938.9|4944.9|4938.9|4944.9|4938.9|6
1614683470000|2021-03-02 11:11:10|4944.5|4938.5|4944.4|4938.4|4944.5|4938.5|4944.4|4938.4|0
1614683480000|2021-03-02 11:11:20|4944.8|4938.8|4944.9|4938.9|4944.9|4938.9|4944.8|4938.8|2
1614683490000|2021-03-02 11:11:30|4944.8|4938.8|4944.4|4938.4|4944.8|4938.8|4944.4|4938.4|1
1614683500000|2021-03-02 11:11:40|||||||||4
1614683510000|2021-03-02 11:11:50|4944.5|4938.5|4946.9|4940.9|4947.4|4941.4|4944.5|4938.5|14
1614683520000|2021-03-02 11:12:00|4946.5|4940.5|4946.9|4940.9|4947.3|4941.3|4946.4|4940.4|4
1614683560000|2021-03-02 11:12:40|4947|4941|4948.4|4942.4|4948.4|4942.4|4947|4941|2
1614683570000|2021-03-02 11:12:50|||||||||12
1614683580000|2021-03-02 11:13:00|4948.5|4942.5|4948.9|4942.9|4948.9|4942.9|4948.5|4942.5|5
1614683590000|2021-03-02 11:13:10|4949.3|4943.3|4948.9|4942.9|4949.3|4943.3|4948.9|4942.9|3
1614683600000|2021-03-02 11:13:20|4948.8|4942.8|4948.9|4942.9|4948.9|4942.9|4948.8|4942.8|1
1614683640000|2021-03-02 11:14:00|4949.3|4943.3|4948.9|4942.9|4949.3|4943.3|4948.9|4942.9|1
1614683650000|2021-03-02 11:14:10|4949|4943|4948.9|4942.9|4949.3|4943.3|4948.9|4942.9|3
1614683660000|2021-03-02 11:14:20|4949.1|4943.1|4950.4|4944.4|4950.4|4944.4|4949.1|4943.1|3
1614683670000|2021-03-02 11:14:30|||||||||2
1614683700000|2021-03-02 11:15:00|4950.3|4944.3|4949.9|4943.9|4950.3|4944.3|4948.9|4942.9|19
1614683720000|2021-03-02 11:15:20|4949.8|4943.8|4949.9|4943.9|4949.9|4943.9|4949.4|4943.4|0
1614683730000|2021-03-02 11:15:30|4949.5|4943.5|4949.9|4943.9|4949.9|4943.9|4949.4|4943.4|1
1614683740000|2021-03-02 11:15:40|4949.4|4943.4|4949.4|4943.4|4949.4|4943.4|4949.4|4943.4|1
1614683760000|2021-03-02 11:16:00|4949.5|4943.5|4949.4|4943.4|4949.9|4943.9|4949.4|4943.4|1
1614683770000|2021-03-02 11:16:10|4949|4943|4948.9|4942.9|4949.3|4943.3|4948.9|4942.9|1
1614683790000|2021-03-02 11:16:30|4948.5|4942.5|4948.9|4942.9|4948.9|4942.9|4948.4|4942.4|13
1614683800000|2021-03-02 11:16:40|4949.9|4943.9|4948.9|4942.9|4949.9|4943.9|4948.9|4942.9|6
1614683820000|2021-03-02 11:17:00|||||||||2
1614683870000|2021-03-02 11:17:50|4948.8|4942.8|4948.9|4942.9|4948.9|4942.9|4948.8|4942.8|1
1614683880000|2021-03-02 11:18:00|4949|4943|4949.9|4943.9|4949.9|4943.9|4949|4943|0
1614683940000|2021-03-02 11:19:00|4949.8|4943.8|4949.4|4943.4|4949.8|4943.8|4949.4|4943.4|0
1614683950000|2021-03-02 11:19:10|4950.4|4944.4|4949.4|4943.4|4950.4|4944.4|4949.4|4943.4|2
1614683960000|2021-03-02 11:19:20|4949.5|4943.5|4949.9|4943.9|4949.9|4943.9|4949.5|4943.5|1
1614683970000|2021-03-02 11:19:30|4950.3|4944.3|4948.9|4942.9|4950.4|4944.4|4948.9|4942.9|1
1614683980000|2021-03-02 11:19:40|4949.3|4943.3|4949.9|4943.9|4949.9|4943.9|4949.3|4943.3|0
1614684020000|2021-03-02 11:20:20|4949.8|4943.8|4949.9|4943.9|4949.9|4943.9|4949.4|4943.4|1
1614684030000|2021-03-02 11:20:30|4949.5|4943.5|4949.9|4943.9|4949.9|4943.9|4949.5|4943.5|1
1614684050000|2021-03-02 11:20:50|4950.3|4944.3|4950.4|4944.4|4950.4|4944.4|4950.3|4944.3|0
1614684060000|2021-03-02 11:21:00|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|4950.9|4944.9|2
1614684100000|2021-03-02 11:21:40|4951|4945|4951.4|4945.4|4951.4|4945.4|4951|4945|0
1614684110000|2021-03-02 11:21:50|4954.4|4948.4|4954.4|4948.4|4954.4|4948.4|4954.4|4948.4|7
1614684120000|2021-03-02 11:22:00|4954.3|4948.3|4953.9|4947.9|4954.3|4948.3|4953.5|4947.5|10
1614684140000|2021-03-02 11:22:20|4954.3|4948.3|4954.3|4948.3|4954.3|4948.3|4954.3|4948.3|0
1614684150000|2021-03-02 11:22:30|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|1
1614684160000|2021-03-02 11:22:40|4954.3|4948.3|4955.9|4949.9|4955.9|4949.9|4954.3|4948.3|11
1614684170000|2021-03-02 11:22:50|||||||||1
1614684180000|2021-03-02 11:23:00|4955.5|4949.5|4955.9|4949.9|4956.4|4950.4|4955.5|4949.5|12
1614684190000|2021-03-02 11:23:10|||||||||1
1614684200000|2021-03-02 11:23:20|||||||||1
1614684210000|2021-03-02 11:23:30|||||||||2
1614684220000|2021-03-02 11:23:40|||||||||9
1614684230000|2021-03-02 11:23:50|||||||||2
1614684240000|2021-03-02 11:24:00|4956.4|4950.4|4956.4|4950.4|4956.4|4950.4|4956.4|4950.4|8
1614684250000|2021-03-02 11:24:10|||||||||1
1614684260000|2021-03-02 11:24:20|4956.9|4950.9|4957.9|4951.9|4957.9|4951.9|4956.9|4950.9|9
1614684270000|2021-03-02 11:24:30|4957.8|4951.8|4957.4|4951.4|4957.8|4951.8|4957.4|4951.4|3
1614684280000|2021-03-02 11:24:40|4957.5|4951.5|4957.9|4951.9|4957.9|4951.9|4957.5|4951.5|0
1614684290000|2021-03-02 11:24:50|4958|4952|4957.4|4951.4|4958|4952|4957.4|4951.4|4
1614684300000|2021-03-02 11:25:00|||||||||1
1614684310000|2021-03-02 11:25:10|4957.8|4951.8|4958.4|4952.4|4958.4|4952.4|4957.8|4951.8|2
1614684320000|2021-03-02 11:25:20|4958|4952|4957.9|4951.9|4958|4952|4957.9|4951.9|1
1614684330000|2021-03-02 11:25:30|4957.5|4951.5|4957.4|4951.4|4957.9|4951.9|4957.4|4951.4|0
1614684340000|2021-03-02 11:25:40|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|1
1614684350000|2021-03-02 11:25:50|4957.5|4951.5|4956.9|4950.9|4957.5|4951.5|4956.9|4950.9|2
1614684360000|2021-03-02 11:26:00|4956.4|4950.4|4956.9|4950.9|4956.9|4950.9|4956.4|4950.4|2
1614684370000|2021-03-02 11:26:10|4956.8|4950.8|4956.4|4950.4|4956.8|4950.8|4956.4|4950.4|0
1614684380000|2021-03-02 11:26:20|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|6
1614684390000|2021-03-02 11:26:30|4955.5|4949.5|4955.4|4949.4|4955.5|4949.5|4955.4|4949.4|1
1614684400000|2021-03-02 11:26:40|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|2
1614684410000|2021-03-02 11:26:50|4955.5|4949.5|4955.9|4949.9|4955.9|4949.9|4955.4|4949.4|1
1614684430000|2021-03-02 11:27:10|4956.3|4950.3|4956.4|4950.4|4956.4|4950.4|4956.3|4950.3|0
1614684440000|2021-03-02 11:27:20|4956.3|4950.3|4955.9|4949.9|4956.3|4950.3|4955.9|4949.9|3
1614684480000|2021-03-02 11:28:00|||||||||1
1614684490000|2021-03-02 11:28:10|4956|4950|4956.9|4950.9|4956.9|4950.9|4956|4950|1
1614684530000|2021-03-02 11:28:50|||||||||1
1614684540000|2021-03-02 11:29:00|4957|4951|4957.4|4951.4|4957.4|4951.4|4957|4951|5
1614684550000|2021-03-02 11:29:10|4957.6|4951.6|4957.9|4951.9|4957.9|4951.9|4957.6|4951.6|2
1614684560000|2021-03-02 11:29:20|4957.5|4951.5|4957.4|4951.4|4957.5|4951.5|4957.4|4951.4|1
1614684570000|2021-03-02 11:29:30|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|0
1614684600000|2021-03-02 11:30:00|4957.4|4951.4|4957.4|4951.4|4957.9|4951.9|4957.4|4951.4|1
1614684610000|2021-03-02 11:30:10|4957.2|4951.2|4956.9|4950.9|4957.2|4951.2|4956.4|4950.4|4
1614684620000|2021-03-02 11:30:20|4956.5|4950.5|4955.9|4949.9|4956.5|4950.5|4955.9|4949.9|1
1614684630000|2021-03-02 11:30:30|4955.8|4949.8|4955.4|4949.4|4955.8|4949.8|4955.4|4949.4|0
1614684660000|2021-03-02 11:31:00|4955.9|4949.9|4955.4|4949.4|4955.9|4949.9|4955.4|4949.4|1
1614684670000|2021-03-02 11:31:10|4955.8|4949.8|4955.9|4949.9|4955.9|4949.9|4955.8|4949.8|11
1614684680000|2021-03-02 11:31:20|4956|4950|4955.9|4949.9|4956|4950|4955.9|4949.9|1
1614684700000|2021-03-02 11:31:40|||||||||2
1614684710000|2021-03-02 11:31:50|4955.4|4949.4|4955.4|4949.4|4955.4|4949.4|4955.4|4949.4|25
1614684720000|2021-03-02 11:32:00|4955.5|4949.5|4955.9|4949.9|4955.9|4949.9|4955.5|4949.5|3
1614684740000|2021-03-02 11:32:20|||||||||3
1614684750000|2021-03-02 11:32:30|||||||||1
1614684760000|2021-03-02 11:32:40|||||||||4
1614684780000|2021-03-02 11:33:00|||||||||1
1614684790000|2021-03-02 11:33:10|||||||||1
1614684800000|2021-03-02 11:33:20|||||||||1
1614684810000|2021-03-02 11:33:30|4955.5|4949.5|4955.4|4949.4|4955.9|4949.9|4955.4|4949.4|2
1614684820000|2021-03-02 11:33:40|4954.9|4948.9|4954.9|4948.9|4954.9|4948.9|4954.9|4948.9|35
1614684830000|2021-03-02 11:33:50|4954.5|4948.5|4954.3|4948.3|4954.5|4948.5|4954.3|4948.3|14
1614684840000|2021-03-02 11:34:00|4953.9|4947.9|4952.9|4946.9|4953.9|4947.9|4952.9|4946.9|4
1614684860000|2021-03-02 11:34:20|4952.5|4946.5|4951.9|4945.9|4952.5|4946.5|4951.9|4945.9|0
1614684880000|2021-03-02 11:34:40|4951.5|4945.5|4950.9|4944.9|4951.5|4945.5|4950.9|4944.9|1
1614684900000|2021-03-02 11:35:00|||||||||1
1614684920000|2021-03-02 11:35:20|4951|4945|4952.9|4946.9|4953.3|4947.3|4951|4945|9
1614684930000|2021-03-02 11:35:30|||||||||1
1614684970000|2021-03-02 11:36:10|4952.5|4946.5|4952.4|4946.4|4952.5|4946.5|4952.4|4946.4|3
1614684990000|2021-03-02 11:36:30|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|2
1614685020000|2021-03-02 11:37:00|4953.3|4947.3|4953.9|4947.9|4953.9|4947.9|4953.3|4947.3|1
1614685040000|2021-03-02 11:37:20|4954|4948|4954.4|4948.4|4954.4|4948.4|4954|4948|0
1614685080000|2021-03-02 11:38:00|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|4953.9|4947.9|1
1614685090000|2021-03-02 11:38:10|4952.9|4946.9|4953.4|4947.4|4953.4|4947.4|4952.9|4946.9|1
1614685100000|2021-03-02 11:38:20|4953|4947|4953.4|4947.4|4953.4|4947.4|4952.9|4946.9|0
1614685120000|2021-03-02 11:38:40|4953.3|4947.3|4952.9|4946.9|4953.3|4947.3|4952.9|4946.9|1
1614685130000|2021-03-02 11:38:50|4952.5|4946.5|4952.9|4946.9|4952.9|4946.9|4952.4|4946.4|1
1614685140000|2021-03-02 11:39:00|||||||||1
1614685150000|2021-03-02 11:39:10|4953|4947|4953|4947|4953|4947|4953|4947|3
1614685160000|2021-03-02 11:39:20|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|4952.9|4946.9|0
1614685270000|2021-03-02 11:41:10|||||||||4
1614685280000|2021-03-02 11:41:20|||||||||5
1614685290000|2021-03-02 11:41:30|4952.5|4946.5|4953.4|4947.4|4953.4|4947.4|4952.5|4946.5|2
1614685320000|2021-03-02 11:42:00|4953.3|4947.3|4952.9|4946.9|4953.3|4947.3|4952.9|4946.9|3
1614685350000|2021-03-02 11:42:30|||||||||1
1614685370000|2021-03-02 11:42:50|||||||||1
1614685390000|2021-03-02 11:43:10|4953.4|4947.4|4953.9|4947.9|4954.4|4948.4|4953.4|4947.4|4
1614685410000|2021-03-02 11:43:30|4954|4948|4954.4|4948.4|4954.4|4948.4|4954|4948|1
1614685420000|2021-03-02 11:43:40|||||||||3
1614685430000|2021-03-02 11:43:50|4954|4948|4953.9|4947.9|4954|4948|4953.9|4947.9|1
1614685450000|2021-03-02 11:44:10|4954|4948|4954.4|4948.4|4954.4|4948.4|4953.9|4947.9|1
1614685460000|2021-03-02 11:44:20|4954.3|4948.3|4953.9|4947.9|4954.3|4948.3|4953.9|4947.9|0
1614685520000|2021-03-02 11:45:20|4954.1|4948.1|4955.9|4949.9|4955.9|4949.9|4954.1|4948.1|1
1614685530000|2021-03-02 11:45:30|4956.4|4950.4|4955.9|4949.9|4956.4|4950.4|4955.9|4949.9|5
1614685540000|2021-03-02 11:45:40|4956.4|4950.4|4956.4|4950.4|4956.4|4950.4|4956.4|4950.4|1
1614685580000|2021-03-02 11:46:20|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|4955.9|4949.9|2
1614685590000|2021-03-02 11:46:30|4955.4|4949.4|4955.9|4949.9|4955.9|4949.9|4955.4|4949.4|3
1614685650000|2021-03-02 11:47:30|||||||||1
1614685690000|2021-03-02 11:48:10|||||||||1
1614685710000|2021-03-02 11:48:30|||||||||1
1614685720000|2021-03-02 11:48:40|4955.4|4949.4|4955.9|4949.9|4955.9|4949.9|4955.4|4949.4|1
1614685740000|2021-03-02 11:49:00|4956.4|4950.4|4956.4|4950.4|4956.4|4950.4|4956.4|4950.4|0
1614685750000|2021-03-02 11:49:10|||||||||5
1614685760000|2021-03-02 11:49:20|4956.3|4950.3|4955.9|4949.9|4956.3|4950.3|4955.9|4949.9|0
1614685780000|2021-03-02 11:49:40|4956.4|4950.4|4955.9|4949.9|4956.4|4950.4|4955.9|4949.9|6
1614685800000|2021-03-02 11:50:00|4955.4|4949.4|4955.4|4949.4|4955.4|4949.4|4955.4|4949.4|0
1614685860000|2021-03-02 11:51:00|4956.4|4950.4|4958.4|4952.4|4958.4|4952.4|4956.4|4950.4|7
1614685870000|2021-03-02 11:51:10|4957.9|4951.9|4957.4|4951.4|4957.9|4951.9|4957.4|4951.4|2
1614685880000|2021-03-02 11:51:20|4957.8|4951.8|4957.9|4951.9|4957.9|4951.9|4957.8|4951.8|0
1614685890000|2021-03-02 11:51:30|4957.4|4951.4|4957.4|4951.4|4957.4|4951.4|4957.4|4951.4|0
1614685900000|2021-03-02 11:51:40|4957.3|4951.3|4955.9|4949.9|4957.3|4951.3|4955.9|4949.9|3
1614685920000|2021-03-02 11:52:00|4956.9|4950.9|4957.4|4951.4|4957.4|4951.4|4956.9|4950.9|2
1614685940000|2021-03-02 11:52:20|4957.3|4951.3|4957.4|4951.4|4957.4|4951.4|4956.4|4950.4|1
1614685960000|2021-03-02 11:52:40|4956.9|4950.9|4956.9|4950.9|4956.9|4950.9|4956.9|4950.9|0
1614685970000|2021-03-02 11:52:50|||||||||2
1614685980000|2021-03-02 11:53:00|4957.3|4951.3|4957.4|4951.4|4957.4|4951.4|4957.3|4951.3|0
1614685990000|2021-03-02 11:53:10|4958.2|4952.2|4960.9|4954.9|4961.4|4955.4|4958.2|4952.2|40
1614686010000|2021-03-02 11:53:30|4960.8|4954.8|4959.9|4953.9|4960.8|4954.8|4959.9|4953.9|1
1614686020000|2021-03-02 11:53:40|4959.8|4953.8|4958.8|4952.8|4959.8|4953.8|4958.8|4952.8|2
1614686030000|2021-03-02 11:53:50|4958.4|4952.4|4957.8|4951.8|4958.4|4952.4|4957.8|4951.8|1
1614686040000|2021-03-02 11:54:00|4957.3|4951.3|4957.8|4951.8|4957.8|4951.8|4956.8|4950.8|1
1614686050000|2021-03-02 11:54:10|4957.3|4951.3|4957.8|4951.8|4957.8|4951.8|4957.3|4951.3|1
1614686100000|2021-03-02 11:55:00|4957.9|4951.9|4958.3|4952.3|4958.3|4952.3|4957.9|4951.9|0
1614686110000|2021-03-02 11:55:10|4957.8|4951.8|4958.3|4952.3|4958.3|4952.3|4957.8|4951.8|0
1614686130000|2021-03-02 11:55:30|4957.9|4951.9|4958.3|4952.3|4958.3|4952.3|4957.8|4951.8|0
1614686140000|2021-03-02 11:55:40|4957.3|4951.3|4957.8|4951.8|4957.8|4951.8|4957.3|4951.3|1
1614686150000|2021-03-02 11:55:50|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|0
1614686160000|2021-03-02 11:56:00|||||||||2
1614686200000|2021-03-02 11:56:40|4958.8|4952.8|4959.3|4953.3|4959.3|4953.3|4958.8|4952.8|2
1614686210000|2021-03-02 11:56:50|4959.8|4953.8|4959.8|4953.8|4959.8|4953.8|4959.8|4953.8|3
1614686240000|2021-03-02 11:57:20|4960.3|4954.3|4960.8|4954.8|4961.3|4955.3|4960.3|4954.3|10
1614686250000|2021-03-02 11:57:30|4960.4|4954.4|4960.3|4954.3|4960.4|4954.4|4960.3|4954.3|0
1614686260000|2021-03-02 11:57:40|4959.8|4953.8|4959.8|4953.8|4959.8|4953.8|4959.8|4953.8|3
1614686270000|2021-03-02 11:57:50|4960.3|4954.3|4959.8|4953.8|4960.3|4954.3|4959.8|4953.8|2
1614686300000|2021-03-02 11:58:20|4961.1|4955.1|4961.3|4955.3|4961.3|4955.3|4961.1|4955.1|17
1614686320000|2021-03-02 11:58:40|||||||||9
1614686340000|2021-03-02 11:59:00|||||||||1
1614686350000|2021-03-02 11:59:10|||||||||6
1614686360000|2021-03-02 11:59:20|||||||||2
1614686390000|2021-03-02 11:59:50|||||||||2
1614686400000|2021-03-02 12:00:00|4961.8|4955.8|4961.8|4955.8|4961.8|4955.8|4961.8|4955.8|7
1614686410000|2021-03-02 12:00:10|4961.4|4955.4|4963.8|4957.8|4964.8|4958.8|4961.4|4955.4|15
1614686420000|2021-03-02 12:00:20|||||||||2
1614686430000|2021-03-02 12:00:30|4964.3|4958.3|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|8
1614686450000|2021-03-02 12:00:50|4964.3|4958.3|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|4
1614686470000|2021-03-02 12:01:10|4964.3|4958.3|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|4
1614686480000|2021-03-02 12:01:20|||||||||1
1614686500000|2021-03-02 12:01:40|4964.3|4958.3|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|1
1614686510000|2021-03-02 12:01:50|4964.3|4958.3|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|3
1614686520000|2021-03-02 12:02:00|4963.9|4957.9|4964.3|4958.3|4964.8|4958.8|4963.9|4957.9|1
1614686540000|2021-03-02 12:02:20|4964.4|4958.4|4964.8|4958.8|4964.8|4958.8|4964.4|4958.4|3
1614686550000|2021-03-02 12:02:30|4964.9|4958.9|4964.8|4958.8|4964.9|4958.9|4964.8|4958.8|1
1614686560000|2021-03-02 12:02:40|4965.3|4959.3|4964.3|4958.3|4965.3|4959.3|4964.3|4958.3|3
1614686570000|2021-03-02 12:02:50|||||||||3
1614686590000|2021-03-02 12:03:10|4964.8|4958.8|4964.8|4958.8|4964.8|4958.8|4964.8|4958.8|6
1614686600000|2021-03-02 12:03:20|||||||||2
1614686610000|2021-03-02 12:03:30|4965.3|4959.3|4964.3|4958.3|4965.3|4959.3|4964.3|4958.3|3
1614686630000|2021-03-02 12:03:50|||||||||2
1614686640000|2021-03-02 12:04:00|4964.8|4958.8|4965.3|4959.3|4965.8|4959.8|4964.8|4958.8|5
1614686650000|2021-03-02 12:04:10|4965.5|4959.5|4966.3|4960.3|4966.3|4960.3|4965.5|4959.5|3
1614686660000|2021-03-02 12:04:20|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|40
1614686670000|2021-03-02 12:04:30|||||||||12
1614686680000|2021-03-02 12:04:40|||||||||10
1614686690000|2021-03-02 12:04:50|4967.2|4961.2|4967.2|4961.2|4967.3|4961.3|4967.2|4961.2|11
1614686700000|2021-03-02 12:05:00|4967.3|4961.3|4966.8|4960.8|4967.3|4961.3|4966.8|4960.8|4
1614686710000|2021-03-02 12:05:10|4966.7|4960.7|4966.3|4960.3|4966.7|4960.7|4966.3|4960.3|0
1614686740000|2021-03-02 12:05:40|4966.4|4960.4|4966.8|4960.8|4966.8|4960.8|4966.4|4960.4|1
1614686750000|2021-03-02 12:05:50|4966.7|4960.7|4966.8|4960.8|4966.8|4960.8|4966.3|4960.3|3
1614686760000|2021-03-02 12:06:00|4966.4|4960.4|4966.3|4960.3|4966.4|4960.4|4966.3|4960.3|0
1614686770000|2021-03-02 12:06:10|||||||||1
1614686780000|2021-03-02 12:06:20|4966.4|4960.4|4966.8|4960.8|4966.8|4960.8|4966.4|4960.4|2
1614686790000|2021-03-02 12:06:30|4966.3|4960.3|4966.3|4960.3|4966.3|4960.3|4966.3|4960.3|0
1614686810000|2021-03-02 12:06:50|4966.8|4960.8|4967.8|4961.8|4967.8|4961.8|4966.7|4960.7|6
1614686820000|2021-03-02 12:07:00|4967.7|4961.7|4967.8|4961.8|4967.8|4961.8|4967.7|4961.7|0
1614686840000|2021-03-02 12:07:20|4965.7|4959.7|4964.3|4958.3|4965.7|4959.7|4964.3|4958.3|20
1614686850000|2021-03-02 12:07:30|4964.8|4958.8|4965.3|4959.3|4965.3|4959.3|4964.8|4958.8|11
1614686860000|2021-03-02 12:07:40|4964.5|4958.5|4964.3|4958.3|4964.5|4958.5|4964.3|4958.3|2
1614686870000|2021-03-02 12:07:50|4964.5|4958.5|4965.3|4959.3|4965.3|4959.3|4964.5|4958.5|10
1614686890000|2021-03-02 12:08:10|||||||||4
1614686900000|2021-03-02 12:08:20|||||||||3
1614686930000|2021-03-02 12:08:50|||||||||2
1614686940000|2021-03-02 12:09:00|4964.8|4958.8|4964.8|4958.8|4964.8|4958.8|4964.8|4958.8|8
1614686960000|2021-03-02 12:09:20|||||||||2
1614686990000|2021-03-02 12:09:50|||||||||2
1614687010000|2021-03-02 12:10:10|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|3
1614687020000|2021-03-02 12:10:20|4964.4|4958.4|4964.3|4958.3|4964.8|4958.8|4964.3|4958.3|4
1614687030000|2021-03-02 12:10:30|4964.4|4958.4|4964.9|4958.9|4965.3|4959.3|4964.4|4958.4|1
1614687040000|2021-03-02 12:10:40|4964.8|4958.8|4964.8|4958.8|4964.9|4958.9|4964.8|4958.8|0
1614687050000|2021-03-02 12:10:50|4965.2|4959.2|4964.8|4958.8|4965.2|4959.2|4964.8|4958.8|3
1614687060000|2021-03-02 12:11:00|4964.9|4958.9|4965.3|4959.3|4965.3|4959.3|4964.9|4958.9|1
1614687080000|2021-03-02 12:11:20|||||||||4
1614687110000|2021-03-02 12:11:50|||||||||2
1614687140000|2021-03-02 12:12:20|||||||||4
1614687170000|2021-03-02 12:12:50|||||||||2
1614687180000|2021-03-02 12:13:00|4965.2|4959.2|4964.3|4958.3|4965.2|4959.2|4964.3|4958.3|3
1614687190000|2021-03-02 12:13:10|4964.8|4958.8|4964.9|4958.9|4965.3|4959.3|4964.8|4958.8|8
1614687200000|2021-03-02 12:13:20|4965.3|4959.3|4964.8|4958.8|4965.3|4959.3|4964.3|4958.3|3
1614687230000|2021-03-02 12:13:50|||||||||3
1614687240000|2021-03-02 12:14:00|4964.9|4958.9|4964.9|4958.9|4964.9|4958.9|4964.8|4958.8|0
1614687250000|2021-03-02 12:14:10|4965.3|4959.3|4965.3|4959.3|4965.3|4959.3|4965.3|4959.3|2
1614687260000|2021-03-02 12:14:20|4964.5|4958.5|4964.8|4958.8|4964.8|4958.8|4964.3|4958.3|3
1614687280000|2021-03-02 12:14:40|4965.2|4959.2|4965.8|4959.8|4965.8|4959.8|4965.2|4959.2|0
1614687290000|2021-03-02 12:14:50|4966.6|4960.6|4967.6|4961.6|4967.6|4961.6|4966.6|4960.6|3
1614687300000|2021-03-02 12:15:00|4966.6|4960.6|4967.6|4961.6|4967.6|4961.6|4966.6|4960.6|6
1614687310000|2021-03-02 12:15:10|||||||||2
1614687320000|2021-03-02 12:15:20|||||||||1
1614687330000|2021-03-02 12:15:30|4967.7|4961.7|4967.6|4961.6|4967.7|4961.7|4967.6|4961.6|1
1614687340000|2021-03-02 12:15:40|||||||||3
1614687350000|2021-03-02 12:15:50|4967.5|4961.5|4967.1|4961.1|4967.5|4961.5|4967.1|4961.1|4
1614687360000|2021-03-02 12:16:00|4967.5|4961.5|4967.6|4961.6|4967.6|4961.6|4967.5|4961.5|0
1614687380000|2021-03-02 12:16:20|||||||||3
1614687390000|2021-03-02 12:16:30|||||||||1
1614687410000|2021-03-02 12:16:50|4967.1|4961.1|4967.1|4961.1|4967.1|4961.1|4967.1|4961.1|4
1614687420000|2021-03-02 12:17:00|4967.5|4961.5|4967.1|4961.1|4967.6|4961.6|4967.1|4961.1|0
1614687440000|2021-03-02 12:17:20|||||||||2
1614687450000|2021-03-02 12:17:30|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|6
1614687470000|2021-03-02 12:17:50|4967.7|4961.7|4967.6|4961.6|4967.7|4961.7|4967.6|4961.6|2
1614687480000|2021-03-02 12:18:00|||||||||1
1614687500000|2021-03-02 12:18:20|||||||||2
1614687530000|2021-03-02 12:18:50|||||||||3
1614687550000|2021-03-02 12:19:10|||||||||4
1614687560000|2021-03-02 12:19:20|4968|4962|4967.6|4961.6|4968|4962|4967.6|4961.6|3
1614687570000|2021-03-02 12:19:30|||||||||1
1614687580000|2021-03-02 12:19:40|4967.4|4961.4|4967.1|4961.1|4967.4|4961.4|4967.1|4961.1|1
1614687590000|2021-03-02 12:19:50|||||||||1
1614687600000|2021-03-02 12:20:00|||||||||1
1614687610000|2021-03-02 12:20:10|||||||||1
1614687620000|2021-03-02 12:20:20|4967.5|4961.5|4967.1|4961.1|4967.6|4961.6|4967.1|4961.1|2
1614687630000|2021-03-02 12:20:30|4966.6|4960.6|4967.6|4961.6|4967.6|4961.6|4966.6|4960.6|3
1614687640000|2021-03-02 12:20:40|||||||||1
1614687650000|2021-03-02 12:20:50|4968.6|4962.6|4968|4962|4968.6|4962.6|4968|4962|4
1614687660000|2021-03-02 12:21:00|4968.1|4962.1|4969|4963|4969|4963|4968.1|4962.1|1
1614687670000|2021-03-02 12:21:10|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|0
1614687680000|2021-03-02 12:21:20|4970|4964|4970|4964|4970.1|4964.1|4970|4964|4
1614687690000|2021-03-02 12:21:30|||||||||1
1614687700000|2021-03-02 12:21:40|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|0
1614687710000|2021-03-02 12:21:50|||||||||1
1614687720000|2021-03-02 12:22:00|4970|4964|4970|4964|4970|4964|4970|4964|4
1614687740000|2021-03-02 12:22:20|4970.5|4964.5|4971|4965|4971.5|4965.5|4970.5|4964.5|10
1614687750000|2021-03-02 12:22:30|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|1
1614687760000|2021-03-02 12:22:40|4971.1|4965.1|4970.5|4964.5|4971.1|4965.1|4970.5|4964.5|1
1614687770000|2021-03-02 12:22:50|4970.6|4964.6|4970.5|4964.5|4970.6|4964.6|4970.5|4964.5|1
1614687780000|2021-03-02 12:23:00|4971|4965|4971|4965|4971|4965|4971|4965|3
1614687800000|2021-03-02 12:23:20|4971.1|4965.1|4971.5|4965.5|4971.5|4965.5|4971|4965|2
1614687810000|2021-03-02 12:23:30|4971.1|4965.1|4972|4966|4972|4966|4971|4965|6
1614687820000|2021-03-02 12:23:40|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|1
1614687830000|2021-03-02 12:23:50|4971.6|4965.6|4972|4966|4972|4966|4971.6|4965.6|3
1614687840000|2021-03-02 12:24:00|4972.1|4966.1|4974|4968|4974|4968|4972.1|4966.1|7
1614687850000|2021-03-02 12:24:10|4973.5|4967.5|4973|4967|4973.5|4967.5|4973|4967|2
1614687860000|2021-03-02 12:24:20|4972.5|4966.5|4972|4966|4972.5|4966.5|4972|4966|7
1614687870000|2021-03-02 12:24:30|4971.6|4965.6|4971.5|4965.5|4971.6|4965.6|4971.5|4965.5|2
1614687880000|2021-03-02 12:24:40|4971|4965|4971|4965|4971|4965|4971|4965|1
1614687890000|2021-03-02 12:24:50|4971.2|4965.2|4971.2|4965.2|4971.2|4965.2|4971.2|4965.2|3
1614687900000|2021-03-02 12:25:00|||||||||2
1614687910000|2021-03-02 12:25:10|||||||||2
1614687920000|2021-03-02 12:25:20|||||||||1
1614687930000|2021-03-02 12:25:30|||||||||1
1614687940000|2021-03-02 12:25:40|||||||||2
1614687980000|2021-03-02 12:26:20|4971.6|4965.6|4974|4968|4974.5|4968.5|4971.6|4965.6|4
1614687990000|2021-03-02 12:26:30|||||||||1
1614688000000|2021-03-02 12:26:40|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|0
1614688020000|2021-03-02 12:27:00|4973.7|4967.7|4975|4969|4975|4969|4973.7|4967.7|52
1614688030000|2021-03-02 12:27:10|4975.5|4969.5|4976|4970|4976.4|4970.4|4975.5|4969.5|0
1614688040000|2021-03-02 12:27:20|4976.5|4970.5|4976.5|4970.5|4976.9|4970.9|4976.5|4970.5|6
1614688060000|2021-03-02 12:27:40|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|2
1614688070000|2021-03-02 12:27:50|4977|4971|4976.9|4970.9|4977.4|4971.4|4976.9|4970.9|1
1614688080000|2021-03-02 12:28:00|4977|4971|4977|4971|4977|4971|4976.5|4970.5|1
1614688100000|2021-03-02 12:28:20|4976.5|4970.5|4976.5|4970.5|4976.5|4970.5|4976.5|4970.5|1
1614688120000|2021-03-02 12:28:40|4975.6|4969.6|4975.6|4969.6|4976|4970|4975.6|4969.6|3
1614688140000|2021-03-02 12:29:00|4976|4970|4976|4970|4976|4970|4976|4970|2
1614688170000|2021-03-02 12:29:30|4976.1|4970.1|4976|4970|4976.5|4970.5|4975.6|4969.6|1
1614688180000|2021-03-02 12:29:40|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|0
1614688210000|2021-03-02 12:30:10|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4
1614688220000|2021-03-02 12:30:20|4976.5|4970.5|4976.5|4970.5|4976.9|4970.9|4976.5|4970.5|1
1614688230000|2021-03-02 12:30:30|4976.9|4970.9|4976.5|4970.5|4976.9|4970.9|4976.5|4970.5|1
1614688240000|2021-03-02 12:30:40|4976.4|4970.4|4976.5|4970.5|4976.5|4970.5|4975.6|4969.6|3
1614688250000|2021-03-02 12:30:50|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|0
1614688270000|2021-03-02 12:31:10|4976|4970|4975.6|4969.6|4976|4970|4975.6|4969.6|5
1614688280000|2021-03-02 12:31:20|4975.5|4969.5|4974.7|4968.7|4975.5|4969.5|4974.7|4968.7|2
1614688290000|2021-03-02 12:31:30|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|1
1614688310000|2021-03-02 12:31:50|4975.2|4969.2|4975.1|4969.1|4975.6|4969.6|4975.1|4969.1|1
1614688320000|2021-03-02 12:32:00|4974.7|4968.7|4975.1|4969.1|4975.1|4969.1|4974.7|4968.7|1
1614688340000|2021-03-02 12:32:20|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|4
1614688350000|2021-03-02 12:32:30|4973.8|4967.8|4973.8|4967.8|4973.8|4967.8|4973.8|4967.8|21
1614688360000|2021-03-02 12:32:40|||||||||2
1614688370000|2021-03-02 12:32:50|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|2
1614688380000|2021-03-02 12:33:00|4975.2|4969.2|4975.6|4969.6|4975.6|4969.6|4975.2|4969.2|0
1614688390000|2021-03-02 12:33:10|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4974.7|4968.7|2
1614688400000|2021-03-02 12:33:20|4974.7|4968.7|4974.2|4968.2|4974.7|4968.7|4973.8|4967.8|0
1614688420000|2021-03-02 12:33:40|||||||||1
1614688430000|2021-03-02 12:33:50|4973.8|4967.8|4974.2|4968.2|4974.2|4968.2|4973.8|4967.8|0
1614688450000|2021-03-02 12:34:10|||||||||2
1614688460000|2021-03-02 12:34:20|4974.1|4968.1|4972.4|4966.4|4974.1|4968.1|4971.9|4965.9|2
1614688470000|2021-03-02 12:34:30|4971.9|4965.9|4971.4|4965.4|4971.9|4965.9|4971.4|4965.4|2
1614688480000|2021-03-02 12:34:40|4971.3|4965.3|4970|4964|4971.3|4965.3|4970|4964|8
1614688490000|2021-03-02 12:34:50|4970.4|4964.4|4970.4|4964.4|4970.4|4964.4|4970.4|4964.4|2
1614688500000|2021-03-02 12:35:00|4970.5|4964.5|4970.4|4964.4|4971.4|4965.4|4970.4|4964.4|0
1614688510000|2021-03-02 12:35:10|4970|4964|4970|4964|4970|4964|4970|4964|0
1614688530000|2021-03-02 12:35:30|||||||||3
1614688540000|2021-03-02 12:35:40|||||||||2
1614688560000|2021-03-02 12:36:00|4969.6|4963.6|4968.7|4962.7|4969.6|4963.6|4968.7|4962.7|7
1614688570000|2021-03-02 12:36:10|4968|4962|4969.4|4963.4|4969.4|4963.4|4968|4962|3
1614688580000|2021-03-02 12:36:20|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|1
1614688590000|2021-03-02 12:36:30|4969.4|4963.4|4969.4|4963.4|4969.4|4963.4|4969.4|4963.4|2
1614688600000|2021-03-02 12:36:40|4969|4963|4969.4|4963.4|4969.4|4963.4|4969|4963|0
1614688610000|2021-03-02 12:36:50|||||||||1
1614688620000|2021-03-02 12:37:00|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|1
1614688660000|2021-03-02 12:37:40|4971.3|4965.3|4971.8|4965.8|4971.8|4965.8|4971.3|4965.3|3
1614688670000|2021-03-02 12:37:50|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|3
1614688680000|2021-03-02 12:38:00|4971.3|4965.3|4971.4|4965.4|4971.4|4965.4|4971.3|4965.3|0
1614688690000|2021-03-02 12:38:10|4971.8|4965.8|4972.2|4966.2|4972.3|4966.3|4971.8|4965.8|2
1614688700000|2021-03-02 12:38:20|4971.8|4965.8|4971.3|4965.3|4971.8|4965.8|4970.9|4964.9|2
1614688710000|2021-03-02 12:38:30|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|0
1614688720000|2021-03-02 12:38:40|4970.8|4964.8|4972.2|4966.2|4972.2|4966.2|4970.8|4964.8|1
1614688730000|2021-03-02 12:38:50|4972.3|4966.3|4971.3|4965.3|4972.3|4966.3|4970.8|4964.8|1
1614688740000|2021-03-02 12:39:00|4970.8|4964.8|4970.8|4964.8|4970.8|4964.8|4970.3|4964.3|2
1614688760000|2021-03-02 12:39:20|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|0
1614688780000|2021-03-02 12:39:40|4970.8|4964.8|4971.3|4965.3|4971.3|4965.3|4970.8|4964.8|1
1614688800000|2021-03-02 12:40:00|4971.7|4965.7|4971.8|4965.8|4972.2|4966.2|4971.3|4965.3|0
1614688820000|2021-03-02 12:40:20|4972.2|4966.2|4971.3|4965.3|4972.2|4966.2|4971.3|4965.3|6
1614688830000|2021-03-02 12:40:30|4971.2|4965.2|4969.9|4963.9|4971.2|4965.2|4969.9|4963.9|8
1614688840000|2021-03-02 12:40:40|||||||||1
1614688860000|2021-03-02 12:41:00|4969.8|4963.8|4969|4963|4969.8|4963.8|4969|4963|7
1614688870000|2021-03-02 12:41:10|||||||||3
1614688880000|2021-03-02 12:41:20|||||||||3
1614688890000|2021-03-02 12:41:30|4969.4|4963.4|4968.5|4962.5|4969.4|4963.4|4968.5|4962.5|5
1614688900000|2021-03-02 12:41:40|4968.4|4962.4|4967.1|4961.1|4968.4|4962.4|4967|4961|6
1614688910000|2021-03-02 12:41:50|4967|4961|4965.5|4959.5|4967|4961|4965.5|4959.5|5
1614688920000|2021-03-02 12:42:00|4965.9|4959.9|4966|4960|4966|4960|4965.9|4959.9|3
1614688930000|2021-03-02 12:42:10|||||||||5
1614688940000|2021-03-02 12:42:20|4965.6|4959.6|4967|4961|4967|4961|4965.5|4959.5|5
1614688950000|2021-03-02 12:42:30|4966.6|4960.6|4966.5|4960.5|4966.6|4960.6|4966.5|4960.5|0
1614688960000|2021-03-02 12:42:40|4966.6|4960.6|4966.5|4960.5|4967|4961|4966.5|4960.5|2
1614688990000|2021-03-02 12:43:10|4966.4|4960.4|4966.5|4960.5|4966.5|4960.5|4966.4|4960.4|1
1614689000000|2021-03-02 12:43:20|4967|4961|4967|4961|4967.5|4961.5|4967|4961|2
1614689040000|2021-03-02 12:44:00|||||||||2
1614689050000|2021-03-02 12:44:10|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.5|4960.5|5
1614689060000|2021-03-02 12:44:20|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.1|4960.1|1
1614689080000|2021-03-02 12:44:40|4966.6|4960.6|4966.5|4960.5|4967|4961|4966.4|4960.4|1
1614689090000|2021-03-02 12:44:50|||||||||2
1614689100000|2021-03-02 12:45:00|4966.4|4960.4|4966.5|4960.5|4966.5|4960.5|4966|4960|5
1614689110000|2021-03-02 12:45:10|4966.1|4960.1|4966.5|4960.5|4966.8|4960.8|4966|4960|8
1614689130000|2021-03-02 12:45:30|4966|4960|4966.5|4960.5|4966.9|4960.9|4966|4960|2
1614689140000|2021-03-02 12:45:40|4966.6|4960.6|4966|4960|4966.6|4960.6|4966|4960|1
1614689150000|2021-03-02 12:45:50|4965.9|4959.9|4965.5|4959.5|4965.9|4959.9|4965.5|4959.5|5
1614689160000|2021-03-02 12:46:00|4965.6|4959.6|4967|4961|4967|4961|4965.6|4959.6|3
1614689170000|2021-03-02 12:46:10|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|2
1614689180000|2021-03-02 12:46:20|4966.9|4960.9|4966.5|4960.5|4967|4961|4966.5|4960.5|1
1614689220000|2021-03-02 12:47:00|4966.6|4960.6|4967|4961|4967|4961|4966.6|4960.6|2
1614689240000|2021-03-02 12:47:20|4968.9|4962.9|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|9
1614689250000|2021-03-02 12:47:30|4968.5|4962.5|4968|4962|4968.8|4962.8|4968|4962|3
1614689260000|2021-03-02 12:47:40|||||||||1
1614689270000|2021-03-02 12:47:50|4967.6|4961.6|4966.5|4960.5|4967.6|4961.6|4966.5|4960.5|3
1614689280000|2021-03-02 12:48:00|4966.9|4960.9|4968|4962|4968|4962|4966.9|4960.9|2
1614689310000|2021-03-02 12:48:30|||||||||1
1614689330000|2021-03-02 12:48:50|||||||||1
1614689340000|2021-03-02 12:49:00|4968.5|4962.5|4968.5|4962.5|4969|4963|4968.5|4962.5|11
1614689360000|2021-03-02 12:49:20|4968.6|4962.6|4968|4962|4969|4963|4968|4962|1
1614689370000|2021-03-02 12:49:30|4968.5|4962.5|4968|4962|4968.5|4962.5|4968|4962|0
1614689380000|2021-03-02 12:49:40|4968.2|4962.2|4968.5|4962.5|4969|4963|4968.2|4962.2|5
1614689390000|2021-03-02 12:49:50|4968.9|4962.9|4969.4|4963.4|4969.4|4963.4|4968.9|4962.9|9
1614689400000|2021-03-02 12:50:00|4969.8|4963.8|4966.5|4960.5|4969.8|4963.8|4966.5|4960.5|8
1614689410000|2021-03-02 12:50:10|4966.6|4960.6|4966.5|4960.5|4966.6|4960.6|4966.4|4960.4|0
1614689420000|2021-03-02 12:50:20|4966.6|4960.6|4966|4960|4967|4961|4965.5|4959.5|1
1614689480000|2021-03-02 12:51:20|4965|4959|4965|4959|4965|4959|4965|4959|3
1614689490000|2021-03-02 12:51:30|4965.1|4959.1|4965.3|4959.3|4966|4960|4965.1|4959.1|2
1614689500000|2021-03-02 12:51:40|4965.2|4959.2|4965.2|4959.2|4965.2|4959.2|4965.2|4959.2|0
1614689510000|2021-03-02 12:51:50|4965.6|4959.6|4966.7|4960.7|4966.7|4960.7|4965.6|4959.6|6
1614689520000|2021-03-02 12:52:00|4967.9|4961.9|4966.9|4960.9|4967.9|4961.9|4966.9|4960.9|3
1614689530000|2021-03-02 12:52:10|4966.5|4960.5|4965.9|4959.9|4966.5|4960.5|4965.9|4959.9|0
1614689540000|2021-03-02 12:52:20|4966.4|4960.4|4966.9|4960.9|4966.9|4960.9|4966.4|4960.4|1
1614689560000|2021-03-02 12:52:40|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|9
1614689590000|2021-03-02 12:53:10|||||||||1
1614689630000|2021-03-02 12:53:50|||||||||6
1614689640000|2021-03-02 12:54:00|4969.4|4963.4|4968.9|4962.9|4969.4|4963.4|4968.9|4962.9|3
1614689650000|2021-03-02 12:54:10|4968.4|4962.4|4966.9|4960.9|4968.5|4962.5|4966.8|4960.8|8
1614689660000|2021-03-02 12:54:20|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|2
1614689670000|2021-03-02 12:54:30|4966|4960|4966.4|4960.4|4966.4|4960.4|4965.9|4959.9|1
1614689680000|2021-03-02 12:54:40|4966|4960|4965.9|4959.9|4966|4960|4965.9|4959.9|0
1614689700000|2021-03-02 12:55:00|4966.3|4960.3|4967.4|4961.4|4967.8|4961.8|4966.3|4960.3|4
1614689720000|2021-03-02 12:55:20|4967.8|4961.8|4967.9|4961.9|4967.9|4961.9|4967.8|4961.8|0
1614689740000|2021-03-02 12:55:40|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|2
1614689760000|2021-03-02 12:56:00|4968.3|4962.3|4967.9|4961.9|4968.3|4962.3|4967.9|4961.9|0
1614689790000|2021-03-02 12:56:30|||||||||12
1614689800000|2021-03-02 12:56:40|||||||||5
1614689810000|2021-03-02 12:56:50|4967.8|4961.8|4967.4|4961.4|4967.8|4961.8|4966.9|4960.9|2
1614689820000|2021-03-02 12:57:00|4967.8|4961.8|4967.9|4961.9|4967.9|4961.9|4967.8|4961.8|0
1614689830000|2021-03-02 12:57:10|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|5
1614689840000|2021-03-02 12:57:20|||||||||1
1614689850000|2021-03-02 12:57:30|||||||||1
1614689860000|2021-03-02 12:57:40|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4
1614689870000|2021-03-02 12:57:50|4967.5|4961.5|4967.9|4961.9|4967.9|4961.9|4967.5|4961.5|20
1614689880000|2021-03-02 12:58:00|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|2
1614689890000|2021-03-02 12:58:10|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|7
1614689900000|2021-03-02 12:58:20|||||||||3
1614689910000|2021-03-02 12:58:30|4969.4|4963.4|4969.4|4963.4|4969.4|4963.4|4969.4|4963.4|7
1614689920000|2021-03-02 12:58:40|||||||||1
1614689930000|2021-03-02 12:58:50|4969.5|4963.5|4969.4|4963.4|4969.9|4963.9|4969.4|4963.4|2
1614689940000|2021-03-02 12:59:00|4969.8|4963.8|4969.9|4963.9|4969.9|4963.9|4969.4|4963.4|0
1614689950000|2021-03-02 12:59:10|4969.8|4963.8|4969.9|4963.9|4969.9|4963.9|4969.4|4963.4|3
1614689960000|2021-03-02 12:59:20|||||||||2
1614689970000|2021-03-02 12:59:30|||||||||3
1614690000000|2021-03-02 13:00:00|4969.4|4963.4|4968.4|4962.4|4969.9|4963.9|4968.1|4962.1|25
1614690010000|2021-03-02 13:00:10|4967.9|4961.9|4968.9|4962.9|4968.9|4962.9|4967.9|4961.9|6
1614690020000|2021-03-02 13:00:20|||||||||2
1614690050000|2021-03-02 13:00:50|4969|4963|4969.4|4963.4|4969.4|4963.4|4968.9|4962.9|10
1614690060000|2021-03-02 13:01:00|4969.5|4963.5|4969.4|4963.4|4969.9|4963.9|4969.4|4963.4|3
1614690070000|2021-03-02 13:01:10|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|4969.4|4963.4|1
1614690080000|2021-03-02 13:01:20|4969.4|4963.4|4969.4|4963.4|4969.4|4963.4|4969.4|4963.4|1
1614690090000|2021-03-02 13:01:30|4969.8|4963.8|4969.9|4963.9|4969.9|4963.9|4969.8|4963.8|1
1614690100000|2021-03-02 13:01:40|4969.5|4963.5|4968.9|4962.9|4969.5|4963.5|4968.9|4962.9|2
1614690110000|2021-03-02 13:01:50|4968.1|4962.1|4968.4|4962.4|4968.4|4962.4|4967.9|4961.9|7
1614690120000|2021-03-02 13:02:00|4968.3|4962.3|4969.9|4963.9|4969.9|4963.9|4967.9|4961.9|12
1614690130000|2021-03-02 13:02:10|4970.4|4964.4|4969.8|4963.8|4970.9|4964.9|4969.8|4963.8|2
1614690140000|2021-03-02 13:02:20|4969.4|4963.4|4970.9|4964.9|4970.9|4964.9|4969|4963|4
1614690150000|2021-03-02 13:02:30|4971.7|4965.7|4971.9|4965.9|4971.9|4965.9|4971.7|4965.7|14
1614690160000|2021-03-02 13:02:40|4971.4|4965.4|4970.4|4964.4|4971.4|4965.4|4970.4|4964.4|6
1614690170000|2021-03-02 13:02:50|4970.8|4964.8|4970.4|4964.4|4970.9|4964.9|4970.4|4964.4|0
1614690190000|2021-03-02 13:03:10|4970.3|4964.3|4969.9|4963.9|4970.4|4964.4|4969.9|4963.9|8
1614690200000|2021-03-02 13:03:20|4968.9|4962.9|4968.4|4962.4|4968.9|4962.9|4968.4|4962.4|6
1614690210000|2021-03-02 13:03:30|4968|4962|4967.9|4961.9|4968|4962|4967.9|4961.9|0
1614690220000|2021-03-02 13:03:40|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|10
1614690230000|2021-03-02 13:03:50|4966.3|4960.3|4965.9|4959.9|4966.9|4960.9|4965.9|4959.9|33
1614690240000|2021-03-02 13:04:00|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|15
1614690250000|2021-03-02 13:04:10|4966|4960|4965.9|4959.9|4966.4|4960.4|4965.9|4959.9|9
1614690260000|2021-03-02 13:04:20|4966.4|4960.4|4967.9|4961.9|4969.4|4963.4|4966.4|4960.4|31
1614690270000|2021-03-02 13:04:30|4967.8|4961.8|4965.9|4959.9|4967.9|4961.9|4965.9|4959.9|7
1614690280000|2021-03-02 13:04:40|||||||||2
1614690290000|2021-03-02 13:04:50|||||||||33
1614690300000|2021-03-02 13:05:00|4967.5|4961.5|4966.9|4960.9|4967.5|4961.5|4966.9|4960.9|119
1614690310000|2021-03-02 13:05:10|||||||||2
1614690320000|2021-03-02 13:05:20|4966|4960|4966.4|4960.4|4966.4|4960.4|4965.9|4959.9|39
1614690330000|2021-03-02 13:05:30|4966|4960|4965.9|4959.9|4966|4960|4965.9|4959.9|13
1614690340000|2021-03-02 13:05:40|4965.7|4959.7|4961.9|4955.9|4965.7|4959.7|4961.9|4955.9|24
1614690350000|2021-03-02 13:05:50|4962.4|4956.4|4961.4|4955.4|4962.9|4956.9|4961.4|4955.4|5
1614690360000|2021-03-02 13:06:00|4961|4955|4960.4|4954.4|4962.4|4956.4|4959.4|4953.4|21
1614690370000|2021-03-02 13:06:10|4960.5|4954.5|4959.9|4953.9|4961.4|4955.4|4959.9|4953.9|19
1614690380000|2021-03-02 13:06:20|4959.8|4953.8|4958.4|4952.4|4959.8|4953.8|4958.4|4952.4|5
1614690390000|2021-03-02 13:06:30|4958.8|4952.8|4956.4|4950.4|4958.8|4952.8|4955.3|4949.3|25
1614690400000|2021-03-02 13:06:40|4956.3|4950.3|4953.4|4947.4|4956.3|4950.3|4953.4|4947.4|7
1614690410000|2021-03-02 13:06:50|4953.8|4947.8|4954.3|4948.3|4954.4|4948.4|4953|4947|10
1614690420000|2021-03-02 13:07:00|4954.4|4948.4|4954.9|4948.9|4954.9|4948.9|4954.4|4948.4|1
1614690430000|2021-03-02 13:07:10|4954.5|4948.5|4954.4|4948.4|4954.5|4948.5|4954.4|4948.4|1
1614690440000|2021-03-02 13:07:20|4954.8|4948.8|4955.4|4949.4|4955.9|4949.9|4954.8|4948.8|2
1614690450000|2021-03-02 13:07:30|||||||||1
1614690460000|2021-03-02 13:07:40|4955.8|4949.8|4956.9|4950.9|4956.9|4950.9|4955.8|4949.8|11
1614690470000|2021-03-02 13:07:50|4956.4|4950.4|4956.4|4950.4|4956.9|4950.9|4956.4|4950.4|3
1614690480000|2021-03-02 13:08:00|4956.8|4950.8|4958.4|4952.4|4958.4|4952.4|4956.4|4950.4|9
1614690490000|2021-03-02 13:08:10|4958.5|4952.5|4957.9|4951.9|4958.9|4952.9|4957.9|4951.9|1
1614690500000|2021-03-02 13:08:20|4958.9|4952.9|4957.9|4951.9|4958.9|4952.9|4957.9|4951.9|37
1614690510000|2021-03-02 13:08:30|4957.8|4951.8|4956.4|4950.4|4957.8|4951.8|4956.4|4950.4|8
1614690520000|2021-03-02 13:08:40|4956.3|4950.3|4955.9|4949.9|4956.3|4950.3|4955.9|4949.9|5
1614690530000|2021-03-02 13:08:50|4957.9|4951.9|4958.4|4952.4|4958.9|4952.9|4957.9|4951.9|8
1614690540000|2021-03-02 13:09:00|4958.8|4952.8|4958.9|4952.9|4958.9|4952.9|4958.8|4952.8|3
1614690550000|2021-03-02 13:09:10|||||||||5
1614690570000|2021-03-02 13:09:30|||||||||5
1614690590000|2021-03-02 13:09:50|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|4957.9|4951.9|3
1614690600000|2021-03-02 13:10:00|4958|4952|4958.9|4952.9|4958.9|4952.9|4958|4952|3
1614690610000|2021-03-02 13:10:10|4958.8|4952.8|4958.4|4952.4|4958.8|4952.8|4958.4|4952.4|1
1614690620000|2021-03-02 13:10:20|4958|4952|4957.9|4951.9|4958.4|4952.4|4957.9|4951.9|0
1614690630000|2021-03-02 13:10:30|4958.7|4952.7|4958.4|4952.4|4958.9|4952.9|4958.4|4952.4|6
1614690640000|2021-03-02 13:10:40|4958.5|4952.5|4958.9|4952.9|4958.9|4952.9|4958.5|4952.5|2
1614690650000|2021-03-02 13:10:50|4958.8|4952.8|4959.9|4953.9|4959.9|4953.9|4958.4|4952.4|19
1614690660000|2021-03-02 13:11:00|4959.5|4953.5|4959.8|4953.8|4959.9|4953.9|4959.4|4953.4|4
1614690670000|2021-03-02 13:11:10|4959.9|4953.9|4959.9|4953.9|4959.9|4953.9|4959.9|4953.9|0
1614690680000|2021-03-02 13:11:20|4960|4954|4960.9|4954.9|4960.9|4954.9|4960|4954|9
1614690690000|2021-03-02 13:11:30|4961|4955|4961.4|4955.4|4961.9|4955.9|4961|4955|11
1614690700000|2021-03-02 13:11:40|4961.3|4955.3|4960.4|4954.4|4961.3|4955.3|4960.4|4954.4|2
1614690720000|2021-03-02 13:12:00|4960.8|4954.8|4960.9|4954.9|4960.9|4954.9|4960.8|4954.8|0
1614690740000|2021-03-02 13:12:20|4961.4|4955.4|4961.4|4955.4|4961.4|4955.4|4961.4|4955.4|2
1614690760000|2021-03-02 13:12:40|4961.8|4955.8|4961.9|4955.9|4961.9|4955.9|4961.8|4955.8|0
1614690770000|2021-03-02 13:12:50|4961.4|4955.4|4961.4|4955.4|4961.4|4955.4|4961.4|4955.4|2
1614690780000|2021-03-02 13:13:00|4961.3|4955.3|4961.9|4955.9|4961.9|4955.9|4960.9|4954.9|1
1614690800000|2021-03-02 13:13:20|||||||||2
1614690810000|2021-03-02 13:13:30|4961.8|4955.8|4961.4|4955.4|4961.8|4955.8|4961.4|4955.4|1
1614690820000|2021-03-02 13:13:40|4960.9|4954.9|4960.9|4954.9|4960.9|4954.9|4960.9|4954.9|0
1614690830000|2021-03-02 13:13:50|4962.4|4956.4|4962.4|4956.4|4962.8|4956.8|4962.4|4956.4|21
1614690840000|2021-03-02 13:14:00|4962.8|4956.8|4962.9|4956.9|4962.9|4956.9|4962.8|4956.8|0
1614690860000|2021-03-02 13:14:20|||||||||3
1614690870000|2021-03-02 13:14:30|4963|4957|4964.4|4958.4|4964.4|4958.4|4963|4957|27
1614690880000|2021-03-02 13:14:40|4964.8|4958.8|4964.9|4958.9|4964.9|4958.9|4964.8|4958.8|0
1614690900000|2021-03-02 13:15:00|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|17
1614690910000|2021-03-02 13:15:10|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|3
1614690930000|2021-03-02 13:15:30|4967.3|4961.3|4967.4|4961.4|4967.4|4961.4|4967.3|4961.3|5
1614690940000|2021-03-02 13:15:40|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|74
1614690950000|2021-03-02 13:15:50|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4966.4|4960.4|4
1614690960000|2021-03-02 13:16:00|4966.8|4960.8|4966.9|4960.9|4966.9|4960.9|4966.4|4960.4|0
1614690970000|2021-03-02 13:16:10|4966.4|4960.4|4966.9|4960.9|4966.9|4960.9|4966.4|4960.4|0
1614690980000|2021-03-02 13:16:20|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|2
1614690990000|2021-03-02 13:16:30|4967.8|4961.8|4967.9|4961.9|4967.9|4961.9|4967.8|4961.8|0
1614691020000|2021-03-02 13:17:00|4967.4|4961.4|4968.9|4962.9|4968.9|4962.9|4967.4|4961.4|1
1614691030000|2021-03-02 13:17:10|||||||||11
1614691040000|2021-03-02 13:17:20|4968.4|4962.4|4967.9|4961.9|4968.4|4962.4|4967.9|4961.9|5
1614691050000|2021-03-02 13:17:30|4968.4|4962.4|4968.9|4962.9|4968.9|4962.9|4968.4|4962.4|2
1614691060000|2021-03-02 13:17:40|||||||||1
1614691070000|2021-03-02 13:17:50|4969.3|4963.3|4968.9|4962.9|4969.3|4963.3|4968.9|4962.9|14
1614691080000|2021-03-02 13:18:00|||||||||2
1614691090000|2021-03-02 13:18:10|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|3
1614691100000|2021-03-02 13:18:20|4968.3|4962.3|4968.4|4962.4|4968.9|4962.9|4967.9|4961.9|1
1614691110000|2021-03-02 13:18:30|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|0
1614691120000|2021-03-02 13:18:40|4968.8|4962.8|4968.4|4962.4|4968.8|4962.8|4968.4|4962.4|2
1614691140000|2021-03-02 13:19:00|4967.9|4961.9|4968.4|4962.4|4968.4|4962.4|4967.9|4961.9|0
1614691150000|2021-03-02 13:19:10|4968.3|4962.3|4968.3|4962.3|4968.3|4962.3|4968.3|4962.3|0
1614691160000|2021-03-02 13:19:20|4967.9|4961.9|4965.9|4959.9|4967.9|4961.9|4965.9|4959.9|2
1614691170000|2021-03-02 13:19:30|4966.4|4960.4|4966.4|4960.4|4966.9|4960.9|4966.4|4960.4|1
1614691180000|2021-03-02 13:19:40|4967.4|4961.4|4965.9|4959.9|4967.4|4961.4|4965.9|4959.9|3
1614691190000|2021-03-02 13:19:50|4966.3|4960.3|4966.4|4960.4|4966.4|4960.4|4966.3|4960.3|1
1614691200000|2021-03-02 13:20:00|4966.3|4960.3|4966.8|4960.8|4966.8|4960.8|4966.3|4960.3|2
1614691210000|2021-03-02 13:20:10|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|4967.3|4961.3|3
1614691230000|2021-03-02 13:20:30|4966.9|4960.9|4967.3|4961.3|4967.3|4961.3|4966.9|4960.9|0
1614691240000|2021-03-02 13:20:40|4966.8|4960.8|4966.8|4960.8|4966.8|4960.8|4966.8|4960.8|0
1614691250000|2021-03-02 13:20:50|4965.8|4959.8|4965.8|4959.8|4965.8|4959.8|4965.8|4959.8|4
1614691260000|2021-03-02 13:21:00|4966.3|4960.3|4965.8|4959.8|4966.3|4960.3|4965.8|4959.8|1
1614691280000|2021-03-02 13:21:20|4964.8|4958.8|4963.8|4957.8|4964.8|4958.8|4963.3|4957.3|5
1614691290000|2021-03-02 13:21:30|4963.3|4957.3|4964.3|4958.3|4964.3|4958.3|4963.3|4957.3|1
1614691300000|2021-03-02 13:21:40|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|1
1614691310000|2021-03-02 13:21:50|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|0
1614691340000|2021-03-02 13:22:20|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|0
1614691350000|2021-03-02 13:22:30|4963.3|4957.3|4963.8|4957.8|4963.8|4957.8|4963.3|4957.3|0
1614691360000|2021-03-02 13:22:40|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|1
1614691370000|2021-03-02 13:22:50|4963.8|4957.8|4961.8|4955.8|4964.3|4958.3|4961.8|4955.8|5
1614691380000|2021-03-02 13:23:00|4962.8|4956.8|4962.3|4956.3|4962.8|4956.8|4962.3|4956.3|10
1614691390000|2021-03-02 13:23:10|4962.4|4956.4|4962.3|4956.3|4962.8|4956.8|4962.3|4956.3|6
1614691400000|2021-03-02 13:23:20|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|8
1614691440000|2021-03-02 13:24:00|4963.8|4957.8|4964.3|4958.3|4964.3|4958.3|4963.8|4957.8|0
1614691460000|2021-03-02 13:24:20|4963.9|4957.9|4963.8|4957.8|4963.9|4957.9|4963.8|4957.8|0
1614691470000|2021-03-02 13:24:30|4963.9|4957.9|4964.8|4958.8|4964.8|4958.8|4963.9|4957.9|0
1614691480000|2021-03-02 13:24:40|4964.4|4958.4|4964.3|4958.3|4964.4|4958.4|4964.3|4958.3|1
1614691490000|2021-03-02 13:24:50|4963.9|4957.9|4963.3|4957.3|4963.9|4957.9|4962.8|4956.8|5
1614691500000|2021-03-02 13:25:00|4962.8|4956.8|4962.8|4956.8|4962.8|4956.8|4962.8|4956.8|0
1614691510000|2021-03-02 13:25:10|4962.3|4956.3|4962.3|4956.3|4962.3|4956.3|4962.3|4956.3|2
1614691530000|2021-03-02 13:25:30|4961.9|4955.9|4961.8|4955.8|4962.3|4956.3|4961.8|4955.8|0
1614691550000|2021-03-02 13:25:50|4962.3|4956.3|4961.8|4955.8|4962.3|4956.3|4961.8|4955.8|6
1614691560000|2021-03-02 13:26:00|4962.7|4956.7|4962.3|4956.3|4962.7|4956.7|4962.3|4956.3|4
1614691570000|2021-03-02 13:26:10|4962.8|4956.8|4962.8|4956.8|4962.8|4956.8|4962.8|4956.8|0
1614691580000|2021-03-02 13:26:20|4963.3|4957.3|4962.8|4956.8|4963.3|4957.3|4962.8|4956.8|4
1614691590000|2021-03-02 13:26:30|4962.9|4956.9|4963.3|4957.3|4963.3|4957.3|4962.9|4956.9|2
1614691610000|2021-03-02 13:26:50|4963.4|4957.4|4962.8|4956.8|4963.4|4957.4|4962.8|4956.8|1
1614691620000|2021-03-02 13:27:00|4963.3|4957.3|4964.3|4958.3|4964.4|4958.4|4963.3|4957.3|7
1614691630000|2021-03-02 13:27:10|4964.4|4958.4|4965.3|4959.3|4965.3|4959.3|4964.3|4958.3|4
1614691640000|2021-03-02 13:27:20|4965.8|4959.8|4966.3|4960.3|4966.3|4960.3|4965.3|4959.3|4
1614691650000|2021-03-02 13:27:30|4965.9|4959.9|4966.3|4960.3|4966.8|4960.8|4965.9|4959.9|2
1614691670000|2021-03-02 13:27:50|4965.9|4959.9|4966.3|4960.3|4966.3|4960.3|4965.8|4959.8|2
1614691680000|2021-03-02 13:28:00|4965.8|4959.8|4963.8|4957.8|4965.8|4959.8|4963.8|4957.8|2
1614691690000|2021-03-02 13:28:10|4963.9|4957.9|4964.3|4958.3|4964.3|4958.3|4963.9|4957.9|0
1614691710000|2021-03-02 13:28:30|4964.4|4958.4|4963.8|4957.8|4964.4|4958.4|4963.3|4957.3|3
1614691730000|2021-03-02 13:28:50|4964.3|4958.3|4964.8|4958.8|4965.7|4959.7|4964.3|4958.3|3
1614691740000|2021-03-02 13:29:00|4965.8|4959.8|4965.3|4959.3|4965.8|4959.8|4965.3|4959.3|0
1614691750000|2021-03-02 13:29:10|4965.7|4959.7|4965.2|4959.2|4965.8|4959.8|4965.2|4959.2|0
1614691760000|2021-03-02 13:29:20|4965.7|4959.7|4965.2|4959.2|4965.7|4959.7|4965.2|4959.2|1
1614691770000|2021-03-02 13:29:30|4964.8|4958.8|4964.8|4958.8|4964.8|4958.8|4964.8|4958.8|0
1614691780000|2021-03-02 13:29:40|4964.4|4958.4|4964.8|4958.8|4964.8|4958.8|4964.4|4958.4|0
1614691790000|2021-03-02 13:29:50|4965.7|4959.7|4964.8|4958.8|4965.7|4959.7|4964.3|4958.3|1
1614691800000|2021-03-02 13:30:00|4964.3|4958.3|4963.8|4957.8|4964.3|4958.3|4963.3|4957.3|5
1614691810000|2021-03-02 13:30:10|4963.3|4957.3|4963.3|4957.3|4963.3|4957.3|4962.8|4956.8|2
1614691830000|2021-03-02 13:30:30|4963.4|4957.4|4963.8|4957.8|4963.8|4957.8|4963.4|4957.4|0
1614691840000|2021-03-02 13:30:40|4963.2|4957.2|4963.2|4957.2|4963.2|4957.2|4963.2|4957.2|2
1614691850000|2021-03-02 13:30:50|4962.3|4956.3|4962.3|4956.3|4962.3|4956.3|4961.8|4955.8|9
1614691860000|2021-03-02 13:31:00|4962.2|4956.2|4962.3|4956.3|4962.8|4956.8|4961.8|4955.8|6
1614691870000|2021-03-02 13:31:10|4962.2|4956.2|4962.3|4956.3|4962.3|4956.3|4961.8|4955.8|6
1614691880000|2021-03-02 13:31:20|4961.9|4955.9|4962.8|4956.8|4962.8|4956.8|4961.9|4955.9|0
1614691890000|2021-03-02 13:31:30|4960.8|4954.8|4960.3|4954.3|4960.8|4954.8|4959.8|4953.8|16
1614691900000|2021-03-02 13:31:40|4960.2|4954.2|4959.3|4953.3|4960.2|4954.2|4959.3|4953.3|3
1614691910000|2021-03-02 13:31:50|4959.2|4953.2|4959.3|4953.3|4959.3|4953.3|4958.8|4952.8|2
1614691920000|2021-03-02 13:32:00|||||||||1
1614691930000|2021-03-02 13:32:10|4959.8|4953.8|4960.3|4954.3|4960.3|4954.3|4959.8|4953.8|2
1614691940000|2021-03-02 13:32:20|4960.2|4954.2|4959.8|4953.8|4960.2|4954.2|4959.3|4953.3|0
1614691950000|2021-03-02 13:32:30|4960.8|4954.8|4961.3|4955.3|4961.3|4955.3|4960.8|4954.8|10
1614691980000|2021-03-02 13:33:00|||||||||1
1614691990000|2021-03-02 13:33:10|4961.7|4955.7|4961.3|4955.3|4961.7|4955.7|4961.3|4955.3|3
1614692000000|2021-03-02 13:33:20|||||||||19
1614692010000|2021-03-02 13:33:30|4961.2|4955.2|4960.3|4954.3|4961.2|4955.2|4960.2|4954.2|5
1614692020000|2021-03-02 13:33:40|4960.2|4954.2|4959.2|4953.2|4960.2|4954.2|4959.2|4953.2|3
1614692030000|2021-03-02 13:33:50|4958.8|4952.8|4958.3|4952.3|4958.8|4952.8|4958.3|4952.3|4
1614692040000|2021-03-02 13:34:00|4958.2|4952.2|4956.8|4950.8|4958.2|4952.2|4956.8|4950.8|4
1614692050000|2021-03-02 13:34:10|4956.9|4950.9|4958.8|4952.8|4958.8|4952.8|4956.9|4950.9|7
1614692060000|2021-03-02 13:34:20|4959.3|4953.3|4960.8|4954.8|4960.8|4954.8|4959.3|4953.3|5
1614692070000|2021-03-02 13:34:30|4960.7|4954.7|4960.8|4954.8|4960.8|4954.8|4960.3|4954.3|1
1614692080000|2021-03-02 13:34:40|4960.7|4954.7|4958.3|4952.3|4960.7|4954.7|4958.3|4952.3|1
1614692090000|2021-03-02 13:34:50|4957.2|4951.2|4956.2|4950.2|4957.3|4951.3|4956.2|4950.2|3
1614692100000|2021-03-02 13:35:00|4956.7|4950.7|4956.7|4950.7|4956.7|4950.7|4956.7|4950.7|0
1614692110000|2021-03-02 13:35:10|4956.8|4950.8|4958.2|4952.2|4958.3|4952.3|4956.8|4950.8|11
1614692160000|2021-03-02 13:36:00|4958.7|4952.7|4959.2|4953.2|4959.7|4953.7|4958.2|4952.2|4
1614692180000|2021-03-02 13:36:20|4959.7|4953.7|4959.2|4953.2|4959.7|4953.7|4958.2|4952.2|5
1614692190000|2021-03-02 13:36:30|4958.7|4952.7|4959.2|4953.2|4959.7|4953.7|4958.2|4952.2|2
1614692200000|2021-03-02 13:36:40|4958.2|4952.2|4957.2|4951.2|4958.2|4952.2|4957.2|4951.2|3
1614692210000|2021-03-02 13:36:50|4958.7|4952.7|4953.7|4947.7|4958.7|4952.7|4953.7|4947.7|95
1614692220000|2021-03-02 13:37:00|||||||||3
1614692230000|2021-03-02 13:37:10|4954.7|4948.7|4954.2|4948.2|4954.7|4948.7|4954.2|4948.2|7
1614692240000|2021-03-02 13:37:20|4953.8|4947.8|4954.2|4948.2|4954.2|4948.2|4953.7|4947.7|1
1614692250000|2021-03-02 13:37:30|||||||||1
1614692270000|2021-03-02 13:37:50|||||||||1
1614692280000|2021-03-02 13:38:00|4953.8|4947.8|4953.7|4947.7|4953.8|4947.8|4953.7|4947.7|2
1614692290000|2021-03-02 13:38:10|4953.8|4947.8|4953.8|4947.8|4953.8|4947.8|4953.8|4947.8|4
1614692300000|2021-03-02 13:38:20|4953.7|4947.7|4953.8|4947.8|4953.8|4947.8|4953.7|4947.7|7
1614692310000|2021-03-02 13:38:30|4953.7|4947.7|4953.8|4947.8|4953.8|4947.8|4953.7|4947.7|1
1614692320000|2021-03-02 13:38:40|4953.7|4947.7|4954.7|4948.7|4954.7|4948.7|4953.7|4947.7|2
1614692330000|2021-03-02 13:38:50|4954.2|4948.2|4954.2|4948.2|4954.2|4948.2|4954.2|4948.2|1
1614692340000|2021-03-02 13:39:00|4953.7|4947.7|4953.8|4947.8|4954.2|4948.2|4953.7|4947.7|2
1614692350000|2021-03-02 13:39:10|4954.2|4948.2|4954.2|4948.2|4954.2|4948.2|4953.7|4947.7|1
1614692360000|2021-03-02 13:39:20|4953.8|4947.8|4953.7|4947.7|4953.8|4947.8|4953.7|4947.7|1
1614692370000|2021-03-02 13:39:30|||||||||1
1614692380000|2021-03-02 13:39:40|4953.8|4947.8|4955.7|4949.7|4955.7|4949.7|4953.7|4947.7|9
1614692390000|2021-03-02 13:39:50|4956.6|4950.6|4956.6|4950.6|4956.7|4950.7|4956.6|4950.6|7
1614692400000|2021-03-02 13:40:00|4956.1|4950.1|4957.4|4951.4|4957.6|4951.6|4956.1|4950.1|16
1614692410000|2021-03-02 13:40:10|4958.2|4952.2|4957.9|4951.9|4958.2|4952.2|4957.4|4951.4|5
1614692420000|2021-03-02 13:40:20|4957.8|4951.8|4954.4|4948.4|4957.8|4951.8|4954.4|4948.4|29
1614692430000|2021-03-02 13:40:30|||||||||2
1614692440000|2021-03-02 13:40:40|4953.4|4947.4|4953.9|4947.9|4954|4948|4953.4|4947.4|15
1614692450000|2021-03-02 13:40:50|4953.8|4947.8|4954.4|4948.4|4954.4|4948.4|4953.4|4947.4|4
1614692460000|2021-03-02 13:41:00|||||||||8
1614692470000|2021-03-02 13:41:10|||||||||2
1614692480000|2021-03-02 13:41:20|4954.3|4948.3|4953.9|4947.9|4954.3|4948.3|4953.9|4947.9|1
1614692490000|2021-03-02 13:41:30|4954.3|4948.3|4954.4|4948.4|4954.4|4948.4|4954.3|4948.3|1
1614692500000|2021-03-02 13:41:40|||||||||6
1614692510000|2021-03-02 13:41:50|||||||||16
1614692520000|2021-03-02 13:42:00|||||||||22
1614692550000|2021-03-02 13:42:30|||||||||4
1614692560000|2021-03-02 13:42:40|||||||||4
1614692580000|2021-03-02 13:43:00|4956.4|4950.4|4956.9|4950.9|4956.9|4950.9|4956.4|4950.4|6
1614692590000|2021-03-02 13:43:10|4956.8|4950.8|4954.9|4948.9|4956.9|4950.9|4954.9|4948.9|2
1614692600000|2021-03-02 13:43:20|4955.3|4949.3|4955.9|4949.9|4955.9|4949.9|4955.3|4949.3|1
1614692630000|2021-03-02 13:43:50|4956.3|4950.3|4956.9|4950.9|4956.9|4950.9|4956.3|4950.3|1
1614692650000|2021-03-02 13:44:10|4956.8|4950.8|4955|4949|4956.8|4950.8|4954.9|4948.9|4
1614692660000|2021-03-02 13:44:20|4954.9|4948.9|4954.4|4948.4|4955.4|4949.4|4954.4|4948.4|1
1614692670000|2021-03-02 13:44:30|4954.8|4948.8|4955.4|4949.4|4955.4|4949.4|4954.8|4948.8|0
1614692680000|2021-03-02 13:44:40|4955.3|4949.3|4954.4|4948.4|4955.3|4949.3|4953.9|4947.9|3
1614692690000|2021-03-02 13:44:50|4954.3|4948.3|4954.4|4948.4|4954.4|4948.4|4953.5|4947.5|57
1614695400000|2021-03-02 14:30:00|4961.7|4955.7|4958.2|4952.2|4965.7|4959.7|4958.2|4952.2|405
1614695410000|2021-03-02 14:30:10|4958.7|4952.7|4960.2|4954.2|4963.2|4957.2|4958.2|4952.2|89
1614695420000|2021-03-02 14:30:20|4960.7|4954.7|4963.2|4957.2|4964.2|4958.2|4960.7|4954.7|52
1614695430000|2021-03-02 14:30:30|4963.3|4957.3|4962.2|4956.2|4963.7|4957.7|4958.2|4952.2|108
1614695440000|2021-03-02 14:30:40|4962.6|4956.6|4959.2|4953.2|4963.8|4957.8|4958.2|4952.2|89
1614695450000|2021-03-02 14:30:50|4958.7|4952.7|4957.3|4951.3|4960.7|4954.7|4957.2|4951.2|74
1614695460000|2021-03-02 14:31:00|4957.2|4951.2|4960.7|4954.7|4961.7|4955.7|4957.2|4951.2|97
1614695470000|2021-03-02 14:31:10|4960.6|4954.6|4960.2|4954.2|4963.7|4957.7|4960.2|4954.2|27
1614695480000|2021-03-02 14:31:20|4959.7|4953.7|4964.2|4958.2|4964.7|4958.7|4958.7|4952.7|70
1614695490000|2021-03-02 14:31:30|4964.7|4958.7|4964.7|4958.7|4964.7|4958.7|4963.2|4957.2|29
1614695500000|2021-03-02 14:31:40|4965.1|4959.1|4963.2|4957.2|4965.2|4959.2|4963.2|4957.2|55
1614695510000|2021-03-02 14:31:50|4961.6|4955.6|4961.7|4955.7|4961.7|4955.7|4960.3|4954.3|59
1614695520000|2021-03-02 14:32:00|4961.2|4955.2|4961.7|4955.7|4963.2|4957.2|4961.2|4955.2|20
1614695530000|2021-03-02 14:32:10|4962.7|4956.7|4959.7|4953.7|4962.7|4956.7|4959.7|4953.7|11
1614695540000|2021-03-02 14:32:20|4959.2|4953.2|4958|4952|4959.2|4953.2|4957|4951|47
1614695550000|2021-03-02 14:32:30|4957.9|4951.9|4957|4951|4958|4952|4957|4951|12
1614695560000|2021-03-02 14:32:40|4955|4949|4956.5|4950.5|4957|4951|4955|4949|159
1614695570000|2021-03-02 14:32:50|4956|4950|4956.5|4950.5|4959|4953|4956|4950|46
1614695580000|2021-03-02 14:33:00|4957|4951|4960|4954|4960|4954|4956|4950|88
1614695590000|2021-03-02 14:33:10|4960.5|4954.5|4960|4954|4961.9|4955.9|4960|4954|13
1614695600000|2021-03-02 14:33:20|4959.6|4953.6|4959|4953|4959.6|4953.6|4958.5|4952.5|4
1614695610000|2021-03-02 14:33:30|4958.6|4952.6|4956.5|4950.5|4958.6|4952.6|4956|4950|27
1614695620000|2021-03-02 14:33:40|4956|4950|4957|4951|4957|4951|4956|4950|7
1614695630000|2021-03-02 14:33:50|4956|4950|4955.5|4949.5|4956|4950|4955|4949|22
1614695640000|2021-03-02 14:34:00|4955.6|4949.6|4958.9|4952.9|4958.9|4952.9|4955|4949|12
1614695650000|2021-03-02 14:34:10|4959|4953|4957.5|4951.5|4959|4953|4956|4950|49
1614695660000|2021-03-02 14:34:20|4957.9|4951.9|4958.5|4952.5|4958.5|4952.5|4957.5|4951.5|5
1614695670000|2021-03-02 14:34:30|4958.9|4952.9|4960|4954|4960|4954|4958|4952|27
1614695680000|2021-03-02 14:34:40|4959.8|4953.8|4959|4953|4959.8|4953.8|4959|4953|2
1614695690000|2021-03-02 14:34:50|4958.5|4952.5|4959|4953|4959|4953|4958.4|4952.4|13
1614695700000|2021-03-02 14:35:00|4957.8|4951.8|4958|4952|4958|4952|4957|4951|120
1614695710000|2021-03-02 14:35:10|4958.1|4952.1|4957.5|4951.5|4959|4953|4957|4951|27
1614695720000|2021-03-02 14:35:20|4957.9|4951.9|4959|4953|4959|4953|4957.5|4951.5|33
1614695730000|2021-03-02 14:35:30|4960|4954|4960|4954|4961|4955|4959.1|4953.1|18
1614695740000|2021-03-02 14:35:40|4959.9|4953.9|4961.5|4955.5|4962|4956|4959.5|4953.5|26
1614695750000|2021-03-02 14:35:50|4961.4|4955.4|4964|4958|4964|4958|4960.1|4954.1|14
1614695760000|2021-03-02 14:36:00|4965|4959|4961|4955|4965|4959|4959.5|4953.5|57
1614695770000|2021-03-02 14:36:10|4959.5|4953.5|4961|4955|4961|4955|4958|4952|72
1614695780000|2021-03-02 14:36:20|4960.9|4954.9|4961.4|4955.4|4962|4956|4960|4954|14
1614695790000|2021-03-02 14:36:30|4961.5|4955.5|4959.4|4953.4|4962|4956|4959.4|4953.4|16
1614695800000|2021-03-02 14:36:40|4959|4953|4958.9|4952.9|4959|4953|4958|4952|3
1614695810000|2021-03-02 14:36:50|4959|4953|4963.4|4957.4|4963.9|4957.9|4959|4953|19
1614695820000|2021-03-02 14:37:00|4963.9|4957.9|4965.5|4959.5|4966|4960|4963|4957|60
1614695830000|2021-03-02 14:37:10|4965.1|4959.1|4964.5|4958.5|4965.1|4959.1|4964.4|4958.4|16
1614695840000|2021-03-02 14:37:20|4964.4|4958.4|4961|4955|4964.5|4958.5|4960|4954|27
1614695850000|2021-03-02 14:37:30|4960.9|4954.9|4964.5|4958.5|4964.5|4958.5|4960.4|4954.4|15
1614695860000|2021-03-02 14:37:40|4964.4|4958.4|4962.4|4956.4|4964.4|4958.4|4961|4955|23
1614695870000|2021-03-02 14:37:50|4962|4956|4960|4954|4962|4956|4960|4954|6
1614695880000|2021-03-02 14:38:00|4959|4953|4961.4|4955.4|4961.4|4955.4|4958.4|4952.4|54
1614695890000|2021-03-02 14:38:10|4961.8|4955.8|4960.5|4954.5|4962.4|4956.4|4960.4|4954.4|18
1614695900000|2021-03-02 14:38:20|4960.1|4954.1|4960.5|4954.5|4961|4955|4959.5|4953.5|12
1614695910000|2021-03-02 14:38:30|4960|4954|4959|4953|4960|4954|4958.5|4952.5|23
1614695920000|2021-03-02 14:38:40|4959.4|4953.4|4960.5|4954.5|4960.5|4954.5|4959|4953|9
1614695930000|2021-03-02 14:38:50|4960.1|4954.1|4958|4952|4960.1|4954.1|4958|4952|18
1614695940000|2021-03-02 14:39:00|4958.5|4952.5|4959.5|4953.5|4959.5|4953.5|4958|4952|20
1614695950000|2021-03-02 14:39:10|4959.4|4953.4|4961|4955|4961|4955|4959.4|4953.4|9
1614695960000|2021-03-02 14:39:20|4961.8|4955.8|4958|4952|4962|4956|4958|4952|36
1614695970000|2021-03-02 14:39:30|4958.5|4952.5|4955.5|4949.5|4958.5|4952.5|4955.5|4949.5|14
1614695980000|2021-03-02 14:39:40|4955|4949|4953.5|4947.5|4956|4950|4953|4947|26
1614695990000|2021-03-02 14:39:50|4953.4|4947.4|4953.5|4947.5|4954|4948|4952.5|4946.5|14
1614696000000|2021-03-02 14:40:00|4954|4948|4956.5|4950.5|4957|4951|4954|4948|41
1614696010000|2021-03-02 14:40:10|4956.4|4950.4|4955.5|4949.5|4956.4|4950.4|4955|4949|22
1614696020000|2021-03-02 14:40:20|4954|4948|4955.5|4949.5|4956|4950|4954|4948|25
1614696030000|2021-03-02 14:40:30|4955|4949|4955|4949|4955.5|4949.5|4955|4949|0
1614696040000|2021-03-02 14:40:40|4954.5|4948.5|4955.5|4949.5|4956|4950|4954|4948|15
1614696050000|2021-03-02 14:40:50|4955.9|4949.9|4956|4950|4956|4950|4954.5|4948.5|12
1614696060000|2021-03-02 14:41:00|4956.5|4950.5|4956|4950|4958|4952|4956|4950|37
1614696070000|2021-03-02 14:41:10|4955|4949|4955|4949|4955|4949|4955|4949|7
1614696080000|2021-03-02 14:41:20|4954|4948|4954|4948|4955|4949|4954|4948|9
1614696090000|2021-03-02 14:41:30|4954.5|4948.5|4954|4948|4954.5|4948.5|4954|4948|2
1614696100000|2021-03-02 14:41:40|4952.5|4946.5|4954.5|4948.5|4954.5|4948.5|4952.5|4946.5|12
1614696110000|2021-03-02 14:41:50|4954.9|4948.9|4954.5|4948.5|4955.5|4949.5|4954|4948|9
1614696120000|2021-03-02 14:42:00|4954.9|4948.9|4957|4951|4958|4952|4954.9|4948.9|21
1614696130000|2021-03-02 14:42:10|4956|4950|4955|4949|4956|4950|4955|4949|6
1614696140000|2021-03-02 14:42:20|4954|4948|4956|4950|4956|4950|4954|4948|12
1614696150000|2021-03-02 14:42:30|4956.5|4950.5|4959.5|4953.5|4960.5|4954.5|4956.4|4950.4|25
1614696160000|2021-03-02 14:42:40|4959|4953|4958|4952|4960|4954|4958|4952|8
1614696170000|2021-03-02 14:42:50|4959|4953|4958|4952|4959|4953|4958|4952|11
1614696180000|2021-03-02 14:43:00|4957.5|4951.5|4957.5|4951.5|4958|4952|4956.5|4950.5|26
1614696190000|2021-03-02 14:43:10|4957|4951|4957|4951|4958|4952|4957|4951|11
1614696200000|2021-03-02 14:43:20|||||||||3
1614696210000|2021-03-02 14:43:30|4958|4952|4952|4946|4958|4952|4951.6|4945.6|33
1614696220000|2021-03-02 14:43:40|4953|4947|4955|4949|4956|4950|4951.6|4945.6|35
1614696230000|2021-03-02 14:43:50|4955.5|4949.5|4953|4947|4955.5|4949.5|4953|4947|9
1614696240000|2021-03-02 14:44:00|4952|4946|4953|4947|4954|4948|4951.6|4945.6|30
1614696250000|2021-03-02 14:44:10|4952.5|4946.5|4952.5|4946.5|4953|4947|4950.2|4944.2|12
1614696260000|2021-03-02 14:44:20|4953|4947|4953|4947|4953|4947|4952|4946|36
1614696270000|2021-03-02 14:44:30|4952.5|4946.5|4952.5|4946.5|4953|4947|4952|4946|18
1614696280000|2021-03-02 14:44:40|4950.2|4944.2|4950.2|4944.2|4950.2|4944.2|4948.4|4942.4|102
1614696290000|2021-03-02 14:44:50|4950.7|4944.7|4949.3|4943.3|4951.1|4945.1|4948.4|4942.4|29
1614696300000|2021-03-02 14:45:00|4949.8|4943.8|4954.5|4948.5|4955|4949|4949.8|4943.8|45
1614696310000|2021-03-02 14:45:10|4955.5|4949.5|4960|4954|4961|4955|4955.5|4949.5|60
1614696320000|2021-03-02 14:45:20|4960.5|4954.5|4960.5|4954.5|4961|4955|4960|4954|33
1614696330000|2021-03-02 14:45:30|4960|4954|4963|4957|4963|4957|4960|4954|19
1614696340000|2021-03-02 14:45:40|4964|4958|4966|4960|4966|4960|4964|4958|57
1614696350000|2021-03-02 14:45:50|4966.5|4960.5|4966.5|4960.5|4966.9|4960.9|4965.5|4959.5|26
1614696360000|2021-03-02 14:46:00|4966|4960|4966.5|4960.5|4967|4961|4965.5|4959.5|12
1614696370000|2021-03-02 14:46:10|4966.9|4960.9|4970|4964|4970|4964|4966.9|4960.9|48
1614696380000|2021-03-02 14:46:20|4969.5|4963.5|4971.5|4965.5|4972|4966|4969.5|4963.5|47
1614696390000|2021-03-02 14:46:30|4971.4|4965.4|4971|4965|4971.4|4965.4|4970.5|4964.5|17
1614696400000|2021-03-02 14:46:40|4970|4964|4969.6|4963.6|4971.5|4965.5|4969.5|4963.5|38
1614696410000|2021-03-02 14:46:50|4969.7|4963.7|4969.6|4963.6|4971.1|4965.1|4969.6|4963.6|9
1614696420000|2021-03-02 14:47:00|4969.5|4963.5|4970.6|4964.6|4970.6|4964.6|4968.2|4962.2|38
1614696430000|2021-03-02 14:47:10|4970.2|4964.2|4970.9|4964.9|4971.8|4965.8|4969.4|4963.4|21
1614696440000|2021-03-02 14:47:20|4970.4|4964.4|4969.9|4963.9|4970.4|4964.4|4969.4|4963.4|5
1614696450000|2021-03-02 14:47:30|4969.4|4963.4|4964.9|4958.9|4969.9|4963.9|4964.4|4958.4|50
1614696460000|2021-03-02 14:47:40|4964.4|4958.4|4963.9|4957.9|4965.4|4959.4|4963.9|4957.9|6
1614696470000|2021-03-02 14:47:50|4963.4|4957.4|4961.4|4955.4|4963.4|4957.4|4960.9|4954.9|14
1614696480000|2021-03-02 14:48:00|4960.4|4954.4|4958.9|4952.9|4960.9|4954.9|4958.9|4952.9|19
1614696490000|2021-03-02 14:48:10|4959.4|4953.4|4957.3|4951.3|4959.4|4953.4|4957.3|4951.3|44
1614696500000|2021-03-02 14:48:20|4955.9|4949.9|4953.4|4947.4|4957.3|4951.3|4953.4|4947.4|23
1614696510000|2021-03-02 14:48:30|4952.5|4946.5|4950.9|4944.9|4952.5|4946.5|4950.8|4944.8|11
1614696520000|2021-03-02 14:48:40|4951.4|4945.4|4952.9|4946.9|4952.9|4946.9|4951.4|4945.4|33
1614696530000|2021-03-02 14:48:50|4953.3|4947.3|4952.9|4946.9|4954.4|4948.4|4951.4|4945.4|68
1614696540000|2021-03-02 14:49:00|4952.4|4946.4|4950.9|4944.9|4953.4|4947.4|4950.9|4944.9|25
1614696550000|2021-03-02 14:49:10|4951.3|4945.3|4950.9|4944.9|4951.4|4945.4|4950.4|4944.4|15
1614696560000|2021-03-02 14:49:20|4951.3|4945.3|4948.4|4942.4|4951.4|4945.4|4948.4|4942.4|49
1614696570000|2021-03-02 14:49:30|4948.9|4942.9|4949.3|4943.3|4949.3|4943.3|4948.9|4942.9|18
1614696580000|2021-03-02 14:49:40|4948.4|4942.4|4947.4|4941.4|4948.4|4942.4|4947.4|4941.4|65
1614696590000|2021-03-02 14:49:50|4946.6|4940.6|4942.9|4936.9|4946.6|4940.6|4942.9|4936.9|106
1614696600000|2021-03-02 14:50:00|4942.8|4936.8|4944.4|4938.4|4944.4|4938.4|4941.9|4935.9|32
1614696610000|2021-03-02 14:50:10|4944.9|4938.9|4945.4|4939.4|4945.4|4939.4|4944.4|4938.4|22
1614696620000|2021-03-02 14:50:20|4945.3|4939.3|4945.4|4939.4|4945.4|4939.4|4944.4|4938.4|12
1614696630000|2021-03-02 14:50:30|4945.7|4939.7|4946.7|4940.7|4946.7|4940.7|4944.7|4938.7|18
1614696640000|2021-03-02 14:50:40|4947.1|4941.1|4948.2|4942.2|4948.2|4942.2|4947.1|4941.1|7
1614696650000|2021-03-02 14:50:50|||||||||25
1614696660000|2021-03-02 14:51:00|4948.7|4942.7|4950.7|4944.7|4951.2|4945.2|4948.7|4942.7|91
1614696670000|2021-03-02 14:51:10|4950.3|4944.3|4949.7|4943.7|4950.3|4944.3|4949.7|4943.7|11
1614696680000|2021-03-02 14:51:20|4949.8|4943.8|4951.2|4945.2|4951.2|4945.2|4949.7|4943.7|6
1614696690000|2021-03-02 14:51:30|4951.1|4945.1|4950.2|4944.2|4951.1|4945.1|4949.7|4943.7|31
1614696700000|2021-03-02 14:51:40|4950.1|4944.1|4948.2|4942.2|4950.1|4944.1|4948.2|4942.2|4
1614696710000|2021-03-02 14:51:50|4949.2|4943.2|4951.2|4945.2|4951.2|4945.2|4949.2|4943.2|7
1614696720000|2021-03-02 14:52:00|4951.7|4945.7|4950.7|4944.7|4952.1|4946.1|4950.2|4944.2|33
1614696730000|2021-03-02 14:52:10|4950.8|4944.8|4951.2|4945.2|4951.2|4945.2|4950.4|4944.4|6
1614696740000|2021-03-02 14:52:20|4951.1|4945.1|4952.2|4946.2|4952.2|4946.2|4951.1|4945.1|12
1614696750000|2021-03-02 14:52:30|4952.3|4946.3|4954.8|4948.8|4955.3|4949.3|4952.3|4946.3|19
1614696760000|2021-03-02 14:52:40|4954.9|4948.9|4955.3|4949.3|4956.3|4950.3|4954.9|4948.9|5
1614696770000|2021-03-02 14:52:50|4954.9|4948.9|4954.3|4948.3|4954.9|4948.9|4954.3|4948.3|6
1614696780000|2021-03-02 14:53:00|4954.8|4948.8|4954.5|4948.5|4955.4|4949.4|4954.5|4948.5|33
1614696790000|2021-03-02 14:53:10|4954.4|4948.4|4955.9|4949.9|4955.9|4949.9|4954.4|4948.4|19
1614696810000|2021-03-02 14:53:30|4956.4|4950.4|4955.9|4949.9|4956.4|4950.4|4955.9|4949.9|1
1614696820000|2021-03-02 14:53:40|4955.5|4949.5|4955.4|4949.4|4955.5|4949.5|4955|4949|2
1614696830000|2021-03-02 14:53:50|4955|4949|4957.9|4951.9|4958.4|4952.4|4954.4|4948.4|17
1614696840000|2021-03-02 14:54:00|4958.4|4952.4|4961.4|4955.4|4961.4|4955.4|4958.4|4952.4|12
1614696850000|2021-03-02 14:54:10|4961.9|4955.9|4961.9|4955.9|4962.4|4956.4|4961.9|4955.9|8
1614696860000|2021-03-02 14:54:20|4961.4|4955.4|4962.4|4956.4|4962.4|4956.4|4961.4|4955.4|7
1614696870000|2021-03-02 14:54:30|4963.4|4957.4|4962.4|4956.4|4963.4|4957.4|4961.9|4955.9|13
1614696880000|2021-03-02 14:54:40|4962.6|4956.6|4963.7|4957.7|4963.7|4957.7|4962.6|4956.6|10
1614696890000|2021-03-02 14:54:50|4965.7|4959.7|4966.7|4960.7|4966.7|4960.7|4964.7|4958.7|10
1614696900000|2021-03-02 14:55:00|4966.2|4960.2|4964.7|4958.7|4966.2|4960.2|4964.7|4958.7|11
1614696910000|2021-03-02 14:55:10|4964.8|4958.8|4965.7|4959.7|4965.7|4959.7|4964.8|4958.8|3
1614696920000|2021-03-02 14:55:20|4965.8|4959.8|4966.7|4960.7|4966.7|4960.7|4965.8|4959.8|2
1614696930000|2021-03-02 14:55:30|4966.2|4960.2|4966.7|4960.7|4966.7|4960.7|4965.7|4959.7|11
1614696940000|2021-03-02 14:55:40|4967.2|4961.2|4967.7|4961.7|4967.7|4961.7|4967.2|4961.2|50
1614696950000|2021-03-02 14:55:50|4967.2|4961.2|4967.6|4961.6|4967.6|4961.6|4966.7|4960.7|16
1614696960000|2021-03-02 14:56:00|4966.7|4960.7|4969.2|4963.2|4969.7|4963.7|4966.7|4960.7|20
1614696970000|2021-03-02 14:56:10|4969.3|4963.3|4967.7|4961.7|4970.2|4964.2|4967.7|4961.7|24
1614696980000|2021-03-02 14:56:20|4967.3|4961.3|4967.7|4961.7|4967.7|4961.7|4966.7|4960.7|14
1614696990000|2021-03-02 14:56:30|4967.3|4961.3|4968.7|4962.7|4968.7|4962.7|4967.2|4961.2|11
1614697000000|2021-03-02 14:56:40|4968.8|4962.8|4970.2|4964.2|4971.7|4965.7|4968.8|4962.8|22
1614697010000|2021-03-02 14:56:50|4970.6|4964.6|4970.7|4964.7|4970.7|4964.7|4969.7|4963.7|53
1614697020000|2021-03-02 14:57:00|4971.7|4965.7|4971.7|4965.7|4972.7|4966.7|4971.7|4965.7|26
1614697030000|2021-03-02 14:57:10|4972.1|4966.1|4972.2|4966.2|4972.2|4966.2|4971.7|4965.7|26
1614697040000|2021-03-02 14:57:20|4972.1|4966.1|4972.2|4966.2|4972.2|4966.2|4971.7|4965.7|11
1614697050000|2021-03-02 14:57:30|4971.8|4965.8|4971.2|4965.2|4972.2|4966.2|4971.2|4965.2|5
1614697060000|2021-03-02 14:57:40|4971.3|4965.3|4971.3|4965.3|4971.7|4965.7|4971.3|4965.3|4
1614697070000|2021-03-02 14:57:50|4971.2|4965.2|4972.7|4966.7|4972.7|4966.7|4971.2|4965.2|4
1614697080000|2021-03-02 14:58:00|4973.1|4967.1|4973.8|4967.8|4973.8|4967.8|4973.1|4967.1|15
1614697090000|2021-03-02 14:58:10|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|4974.4|4968.4|10
1614697100000|2021-03-02 14:58:20|4975.9|4969.9|4976.8|4970.8|4976.8|4970.8|4975.8|4969.8|26
1614697110000|2021-03-02 14:58:30|4977.8|4971.8|4978.3|4972.3|4978.8|4972.8|4977.8|4971.8|45
1614697120000|2021-03-02 14:58:40|4978.8|4972.8|4977.8|4971.8|4978.8|4972.8|4977.8|4971.8|15
1614697130000|2021-03-02 14:58:50|4977.9|4971.9|4978.3|4972.3|4978.3|4972.3|4977.8|4971.8|6
1614697140000|2021-03-02 14:59:00|4977.8|4971.8|4979.3|4973.3|4979.3|4973.3|4977.8|4971.8|40
1614697150000|2021-03-02 14:59:10|4979.8|4973.8|4979.8|4973.8|4979.8|4973.8|4979.3|4973.3|20
1614697160000|2021-03-02 14:59:20|4979.6|4973.6|4979.7|4973.7|4979.8|4973.8|4978.8|4972.8|32
1614697170000|2021-03-02 14:59:30|4979.6|4973.6|4978.8|4972.8|4979.7|4973.7|4978.8|4972.8|85
1614697180000|2021-03-02 14:59:40|4979.2|4973.2|4978.8|4972.8|4979.2|4973.2|4978.8|4972.8|39
1614697190000|2021-03-02 14:59:50|4979.2|4973.2|4979.2|4973.2|4979.6|4973.6|4978.8|4972.8|22
1614697200000|2021-03-02 15:00:00|4979.6|4973.6|4982.5|4976.5|4983.3|4977.3|4978.8|4972.8|102
1614697210000|2021-03-02 15:00:10|4982.4|4976.4|4981.6|4975.6|4982.5|4976.5|4981.6|4975.6|12
1614697220000|2021-03-02 15:00:20|4981.1|4975.1|4981.6|4975.6|4981.6|4975.6|4980.7|4974.7|14
1614697230000|2021-03-02 15:00:30|4981.5|4975.5|4979.3|4973.3|4981.5|4975.5|4978.8|4972.8|19
1614697240000|2021-03-02 15:00:40|4978.8|4972.8|4979.3|4973.3|4979.8|4973.8|4978.8|4972.8|17
1614697250000|2021-03-02 15:00:50|4979.8|4973.8|4979.7|4973.7|4979.8|4973.8|4978.8|4972.8|9
1614697260000|2021-03-02 15:01:00|4980.6|4974.6|4980.7|4974.7|4980.7|4974.7|4980.6|4974.6|51
1614697270000|2021-03-02 15:01:10|4980.2|4974.2|4980.7|4974.7|4980.7|4974.7|4980.2|4974.2|81
1614697280000|2021-03-02 15:01:20|4980.2|4974.2|4978.8|4972.8|4980.2|4974.2|4978.8|4972.8|18
1614697290000|2021-03-02 15:01:30|4979.7|4973.7|4976.8|4970.8|4979.7|4973.7|4976.8|4970.8|33
1614697300000|2021-03-02 15:01:40|4976.7|4970.7|4976.8|4970.8|4976.8|4970.8|4975.8|4969.8|2
1614697310000|2021-03-02 15:01:50|4977.7|4971.7|4977.8|4971.8|4977.8|4971.8|4977.7|4971.7|11
1614697320000|2021-03-02 15:02:00|4977.7|4971.7|4977.8|4971.8|4978.7|4972.7|4977.3|4971.3|39
1614697330000|2021-03-02 15:02:10|4977.4|4971.4|4977.2|4971.2|4977.4|4971.4|4975.8|4969.8|12
1614697340000|2021-03-02 15:02:20|4977.3|4971.3|4977.3|4971.3|4977.8|4971.8|4976.8|4970.8|6
1614697350000|2021-03-02 15:02:30|4977.8|4971.8|4978.7|4972.7|4978.7|4972.7|4977.3|4971.3|7
1614697360000|2021-03-02 15:02:40|4978.2|4972.2|4978.2|4972.2|4978.7|4972.7|4978.2|4972.2|9
1614697370000|2021-03-02 15:02:50|4978.7|4972.7|4980.1|4974.1|4980.6|4974.6|4978.7|4972.7|14
1614697380000|2021-03-02 15:03:00|4980.5|4974.5|4982.4|4976.4|4982.4|4976.4|4979.7|4973.7|97
1614697390000|2021-03-02 15:03:10|4981.9|4975.9|4982.8|4976.8|4983.3|4977.3|4981.9|4975.9|27
1614697400000|2021-03-02 15:03:20|4982.4|4976.4|4985.2|4979.2|4986.1|4980.1|4982.4|4976.4|37
1614697410000|2021-03-02 15:03:30|4984.8|4978.8|4985.6|4979.6|4985.6|4979.6|4984.3|4978.3|11
1614697420000|2021-03-02 15:03:40|4985.7|4979.7|4991|4985|4991.4|4985.4|4985.7|4979.7|108
1614697430000|2021-03-02 15:03:50|4991.4|4985.4|4992.4|4986.4|4992.4|4986.4|4990.5|4984.5|37
1614697440000|2021-03-02 15:04:00|4992|4986|4992|4986|4992.8|4986.8|4991.1|4985.1|25
1614697450000|2021-03-02 15:04:10|4991.1|4985.1|4988.3|4982.3|4991.1|4985.1|4988.3|4982.3|32
1614697460000|2021-03-02 15:04:20|4987.8|4981.8|4987.8|4981.8|4988.8|4982.8|4987.4|4981.4|7
1614697470000|2021-03-02 15:04:30|4987.4|4981.4|4986.9|4980.9|4987.4|4981.4|4986.9|4980.9|4
1614697480000|2021-03-02 15:04:40|4987|4981|4985|4979|4987.4|4981.4|4985|4979|26
1614697490000|2021-03-02 15:04:50|4984.6|4978.6|4984.5|4978.5|4985|4979|4983.6|4977.6|27
1614697500000|2021-03-02 15:05:00|4984.9|4978.9|4989.1|4983.1|4989.1|4983.1|4984.9|4978.9|10
1614697510000|2021-03-02 15:05:10|4988.2|4982.2|4988|4982|4988.9|4982.9|4987.8|4981.8|19
1614697520000|2021-03-02 15:05:20|4987.6|4981.6|4987|4981|4988.4|4982.4|4987|4981|12
1614697530000|2021-03-02 15:05:30|4986.5|4980.5|4986|4980|4987|4981|4986|4980|4
1614697540000|2021-03-02 15:05:40|4986.4|4980.4|4985|4979|4986.4|4980.4|4985|4979|4
1614697550000|2021-03-02 15:05:50|4984.6|4978.6|4985|4979|4985.3|4979.3|4984.5|4978.5|10
1614697560000|2021-03-02 15:06:00|4984.6|4978.6|4990.2|4984.2|4990.2|4984.2|4984.5|4978.5|20
1614697570000|2021-03-02 15:06:10|4989.7|4983.7|4990.5|4984.5|4990.7|4984.7|4989.7|4983.7|31
1614697580000|2021-03-02 15:06:20|4990.6|4984.6|4990|4984|4991|4985|4989.5|4983.5|10
1614697590000|2021-03-02 15:06:30|4989.6|4983.6|4988.5|4982.5|4989.6|4983.6|4988.5|4982.5|6
1614697600000|2021-03-02 15:06:40|4988.1|4982.1|4987|4981|4988.1|4982.1|4987|4981|6
1614697610000|2021-03-02 15:06:50|4987.5|4981.5|4988|4982|4988.5|4982.5|4987.5|4981.5|1
1614697620000|2021-03-02 15:07:00|4988.1|4982.1|4989|4983|4990|4984|4988.1|4982.1|4
1614697630000|2021-03-02 15:07:10|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|4989.1|4983.1|3
1614697640000|2021-03-02 15:07:20|4989.4|4983.4|4989.5|4983.5|4990|4984|4988.5|4982.5|21
1614697650000|2021-03-02 15:07:30|4989.1|4983.1|4988.8|4982.8|4989.1|4983.1|4988.7|4982.7|12
1614697660000|2021-03-02 15:07:40|4988.7|4982.7|4986.8|4980.8|4988.8|4982.8|4986.3|4980.3|19
1614697670000|2021-03-02 15:07:50|4987.3|4981.3|4987.8|4981.8|4987.8|4981.8|4987.3|4981.3|1
1614697680000|2021-03-02 15:08:00|4988.2|4982.2|4988.8|4982.8|4988.8|4982.8|4988.2|4982.2|5
1614697690000|2021-03-02 15:08:10|4988.7|4982.7|4986.2|4980.2|4988.7|4982.7|4986.2|4980.2|5
1614697700000|2021-03-02 15:08:20|4985|4979|4986.7|4980.7|4986.7|4980.7|4985|4979|23
1614697710000|2021-03-02 15:08:30|4986.8|4980.8|4988.2|4982.2|4988.2|4982.2|4986.7|4980.7|8
1614697720000|2021-03-02 15:08:40|4988.3|4982.3|4989.6|4983.6|4989.9|4983.9|4988.2|4982.2|38
1614697730000|2021-03-02 15:08:50|4989.7|4983.7|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|5
1614697740000|2021-03-02 15:09:00|4989.7|4983.7|4990.7|4984.7|4990.7|4984.7|4989.7|4983.7|12
1614697750000|2021-03-02 15:09:10|4989.7|4983.7|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|7
1614697760000|2021-03-02 15:09:20|4989.7|4983.7|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|3
1614697770000|2021-03-02 15:09:30|4989.8|4983.8|4988.2|4982.2|4989.8|4983.8|4988.2|4982.2|7
1614697780000|2021-03-02 15:09:40|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|2
1614697790000|2021-03-02 15:09:50|4988.7|4982.7|4989.7|4983.7|4989.7|4983.7|4988.7|4982.7|3
1614697800000|2021-03-02 15:10:00|4989.8|4983.8|4993.2|4987.2|4993.7|4987.7|4989.8|4983.8|37
1614697810000|2021-03-02 15:10:10|4992.7|4986.7|4991.2|4985.2|4993.7|4987.7|4991.2|4985.2|17
1614697820000|2021-03-02 15:10:20|4991.3|4985.3|4992.2|4986.2|4992.2|4986.2|4991.3|4985.3|1
1614697830000|2021-03-02 15:10:30|4991.7|4985.7|4991.7|4985.7|4992.2|4986.2|4991.2|4985.2|9
1614697840000|2021-03-02 15:10:40|4992.2|4986.2|4992.7|4986.7|4992.7|4986.7|4992.2|4986.2|13
1614697850000|2021-03-02 15:10:50|||||||||16
1614697860000|2021-03-02 15:11:00|4993.7|4987.7|4994.6|4988.6|4995|4989|4993.7|4987.7|23
1614697870000|2021-03-02 15:11:10|4994.1|4988.1|4993.2|4987.2|4994.1|4988.1|4993.2|4987.2|5
1614697880000|2021-03-02 15:11:20|4992.7|4986.7|4994.6|4988.6|4995.1|4989.1|4992.7|4986.7|14
1614697890000|2021-03-02 15:11:30|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|4995.1|4989.1|12
1614697900000|2021-03-02 15:11:40|4995.5|4989.5|4993.7|4987.7|4995.5|4989.5|4993.7|4987.7|9
1614697910000|2021-03-02 15:11:50|4994.7|4988.7|4994.2|4988.2|4994.7|4988.7|4993.7|4987.7|8
1614697920000|2021-03-02 15:12:00|4994.7|4988.7|4995.1|4989.1|4995.6|4989.6|4994.2|4988.2|19
1614697930000|2021-03-02 15:12:10|4994.7|4988.7|4997.2|4991.2|4997.2|4991.2|4994.7|4988.7|7
1614697940000|2021-03-02 15:12:20|4998.7|4992.7|4999.2|4993.2|4999.7|4993.7|4998.7|4992.7|5
1614697950000|2021-03-02 15:12:30|4999.4|4993.4|4999.7|4993.7|4999.7|4993.7|4999.2|4993.2|10
1614697960000|2021-03-02 15:12:40|4999.3|4993.3|4998.2|4992.2|4999.7|4993.7|4997.7|4991.7|17
1614697970000|2021-03-02 15:12:50|4998.7|4992.7|4998.2|4992.2|4998.7|4992.7|4998.2|4992.2|9
1614697980000|2021-03-02 15:13:00|||||||||7
1614697990000|2021-03-02 15:13:10|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|7
1614698000000|2021-03-02 15:13:20|4998.3|4992.3|4998.2|4992.2|4998.7|4992.7|4998.2|4992.2|6
1614698010000|2021-03-02 15:13:30|4998.7|4992.7|4999.7|4993.7|4999.7|4993.7|4998.7|4992.7|4
1614698020000|2021-03-02 15:13:40|4999.8|4993.8|5002.2|4996.2|5002.2|4996.2|4999.7|4993.7|10
1614698030000|2021-03-02 15:13:50|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|20
1614698040000|2021-03-02 15:14:00|5001.8|4995.8|5001.7|4995.7|5002.2|4996.2|5001.3|4995.3|11
1614698050000|2021-03-02 15:14:10|5001.3|4995.3|4999.7|4993.7|5001.3|4995.3|4999.7|4993.7|5
1614698060000|2021-03-02 15:14:20|5000.1|4994.1|4999.7|4993.7|5000.1|4994.1|4999.6|4993.6|8
1614698070000|2021-03-02 15:14:30|4999.9|4993.9|5001.2|4995.2|5001.2|4995.2|4999.9|4993.9|10
1614698080000|2021-03-02 15:14:40|5000.7|4994.7|5001.7|4995.7|5001.7|4995.7|5000.7|4994.7|2
1614698090000|2021-03-02 15:14:50|5001.3|4995.3|5000.7|4994.7|5001.3|4995.3|5000.7|4994.7|1
1614698100000|2021-03-02 15:15:00|4999.7|4993.7|5002.2|4996.2|5002.2|4996.2|4999.3|4993.3|25
1614698110000|2021-03-02 15:15:10|5001.8|4995.8|5007|5001|5007|5001|5001.7|4995.7|109
1614698120000|2021-03-02 15:15:20|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|5005.5|4999.5|13
1614698130000|2021-03-02 15:15:30|5006|5000|5005|4999|5006|5000|5005|4999|11
1614698140000|2021-03-02 15:15:40|||||||||1
1614698150000|2021-03-02 15:15:50|5004.9|4998.9|5006|5000|5006|5000|5004|4998|68
1614698170000|2021-03-02 15:16:10|5005.5|4999.5|5003|4997|5005.5|4999.5|5003|4997|3
1614698180000|2021-03-02 15:16:20|5003.4|4997.4|5001|4995|5003.4|4997.4|5001|4995|6
1614698190000|2021-03-02 15:16:30|5001.5|4995.5|5000.5|4994.5|5001.5|4995.5|5000.5|4994.5|7
1614698200000|2021-03-02 15:16:40|5000.4|4994.4|4998.5|4992.5|5000.4|4994.4|4998.5|4992.5|14
1614698210000|2021-03-02 15:16:50|4998|4992|4996.5|4990.5|4998|4992|4996.5|4990.5|11
1614698220000|2021-03-02 15:17:00|4997.5|4991.5|4997|4991|5000|4994|4996.5|4990.5|39
1614698230000|2021-03-02 15:17:10|4997.5|4991.5|4998|4992|4998|4992|4997.5|4991.5|7
1614698240000|2021-03-02 15:17:20|||||||||3
1614698250000|2021-03-02 15:17:30|4997.5|4991.5|4998.9|4992.9|4998.9|4992.9|4997.5|4991.5|8
1614698260000|2021-03-02 15:17:40|4998.5|4992.5|4999.4|4993.4|5000.3|4994.3|4998.5|4992.5|9
1614698270000|2021-03-02 15:17:50|4997.5|4991.5|4998.5|4992.5|4998.5|4992.5|4997.5|4991.5|22
1614698280000|2021-03-02 15:18:00|||||||||83
1614698290000|2021-03-02 15:18:10|4997.5|4991.5|4996.5|4990.5|4998|4992|4996.5|4990.5|18
1614698300000|2021-03-02 15:18:20|4997|4991|4996.5|4990.5|4997.5|4991.5|4996.5|4990.5|136
1614698310000|2021-03-02 15:18:30|4996|4990|4995|4989|4996|4990|4994|4988|19
1614698320000|2021-03-02 15:18:40|4995.5|4989.5|4995.5|4989.5|4996|4990|4995|4989|18
1614698330000|2021-03-02 15:18:50|4994.5|4988.5|4994|4988|4994.5|4988.5|4994|4988|20
1614698340000|2021-03-02 15:19:00|4994.4|4988.4|4994.5|4988.5|4995.5|4989.5|4994.4|4988.4|7
1614698350000|2021-03-02 15:19:10|4994.4|4988.4|4995|4989|4995|4989|4994.4|4988.4|7
1614698360000|2021-03-02 15:19:20|4994.5|4988.5|4995|4989|4995|4989|4994.5|4988.5|1
1614698370000|2021-03-02 15:19:30|4994.5|4988.5|4995|4989|4995.5|4989.5|4994.5|4988.5|12
1614698380000|2021-03-02 15:19:40|4995.5|4989.5|4995|4989|4995.5|4989.5|4995|4989|4
1614698390000|2021-03-02 15:19:50|4994.9|4988.9|4993|4987|4994.9|4988.9|4993|4987|8
1614698400000|2021-03-02 15:20:00|4992.9|4986.9|4995.5|4989.5|4995.5|4989.5|4992.5|4986.5|13
1614698410000|2021-03-02 15:20:10|4995.6|4989.6|4996.5|4990.5|4996.5|4990.5|4995.6|4989.6|12
1614698420000|2021-03-02 15:20:20|||||||||8
1614698430000|2021-03-02 15:20:30|4998.5|4992.5|4999.4|4993.4|4999.4|4993.4|4998.5|4992.5|27
1614698450000|2021-03-02 15:20:50|5000.2|4994.2|5001.2|4995.2|5001.2|4995.2|5000.2|4994.2|43
1614698460000|2021-03-02 15:21:00|||||||||1
1614698480000|2021-03-02 15:21:20|||||||||8
1614698490000|2021-03-02 15:21:30|5002.1|4996.1|5004|4998|5004|4998|5002.1|4996.1|22
1614698500000|2021-03-02 15:21:40|5004.1|4998.1|5005.8|4999.8|5005.8|4999.8|5004.1|4998.1|2
1614698510000|2021-03-02 15:21:50|5004.9|4998.9|5004.9|4998.9|5004.9|4998.9|5004.9|4998.9|5
1614698520000|2021-03-02 15:22:00|5005.8|4999.8|5008.6|5002.6|5008.6|5002.6|5005.8|4999.8|42
1614698530000|2021-03-02 15:22:10|5008.1|5002.1|5008.1|5002.1|5009.4|5003.4|5007.6|5001.6|46
1614698540000|2021-03-02 15:22:20|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.1|5001.1|13
1614698550000|2021-03-02 15:22:30|5007.1|5001.1|5007.6|5001.6|5008.1|5002.1|5006.7|5000.7|15
1614698560000|2021-03-02 15:22:40|5008.1|5002.1|5009.1|5003.1|5009.4|5003.4|5008.1|5002.1|32
1614698570000|2021-03-02 15:22:50|5009.5|5003.5|5009.1|5003.1|5009.6|5003.6|5008.6|5002.6|15
1614698580000|2021-03-02 15:23:00|5009.6|5003.6|5010.1|5004.1|5010.4|5004.4|5007.8|5001.8|26
1614698590000|2021-03-02 15:23:10|5009.6|5003.6|5009.9|5003.9|5010.1|5004.1|5009.1|5003.1|13
1614698600000|2021-03-02 15:23:20|5009.8|5003.8|5006.9|5000.9|5009.8|5003.8|5006.9|5000.9|20
1614698610000|2021-03-02 15:23:30|5006.4|5000.4|5006|5000|5006.4|5000.4|5005.9|4999.9|37
1614698620000|2021-03-02 15:23:40|5006.4|5000.4|5006.4|5000.4|5006.4|5000.4|5006|5000|2
1614698630000|2021-03-02 15:23:50|5006.5|5000.5|5006|5000|5007.8|5001.8|5006|5000|12
1614698640000|2021-03-02 15:24:00|5006.4|5000.4|5006.9|5000.9|5006.9|5000.9|5006|5000|3
1614698650000|2021-03-02 15:24:10|5006.4|5000.4|5005|4999|5006.4|5000.4|5005|4999|7
1614698660000|2021-03-02 15:24:20|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|1
1614698670000|2021-03-02 15:24:30|5004.1|4998.1|5004|4998|5004.5|4998.5|5004|4998|5
1614698680000|2021-03-02 15:24:40|5004.2|4998.2|5003.2|4997.2|5005|4999|5003.2|4997.2|12
1614698690000|2021-03-02 15:24:50|5003.1|4997.1|5001.4|4995.4|5003.1|4997.1|5001.4|4995.4|15
1614698700000|2021-03-02 15:25:00|5002.3|4996.3|5004.1|4998.1|5004.1|4998.1|5002.3|4996.3|8
1614698710000|2021-03-02 15:25:10|5004|4998|5003.2|4997.2|5004|4998|5003.2|4997.2|8
1614698720000|2021-03-02 15:25:20|5002.8|4996.8|5002.7|4996.7|5003.2|4997.2|5002.7|4996.7|5
1614698730000|2021-03-02 15:25:30|5003.1|4997.1|5003.6|4997.6|5003.6|4997.6|5003.1|4997.1|5
1614698740000|2021-03-02 15:25:40|5003.7|4997.7|5003.6|4997.6|5003.7|4997.7|5003.6|4997.6|0
1614698750000|2021-03-02 15:25:50|5003.2|4997.2|5004.1|4998.1|5004.1|4998.1|5003.2|4997.2|5
1614698760000|2021-03-02 15:26:00|5005|4999|5006|5000|5006.4|5000.4|5005|4999|12
1614698770000|2021-03-02 15:26:10|5006.4|5000.4|5006.4|5000.4|5006.4|5000.4|5006.4|5000.4|5
1614698780000|2021-03-02 15:26:20|5006.8|5000.8|5006.9|5000.9|5006.9|5000.9|5006.5|5000.5|6
1614698790000|2021-03-02 15:26:30|5006.5|5000.5|5006|5000|5006.9|5000.9|5005.5|4999.5|5
1614698800000|2021-03-02 15:26:40|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|2
1614698810000|2021-03-02 15:26:50|5005|4999|5005|4999|5005|4999|5005|4999|0
1614698820000|2021-03-02 15:27:00|5004.5|4998.5|5005|4999|5005|4999|5002.2|4996.2|23
1614698830000|2021-03-02 15:27:10|5004.6|4998.6|5005|4999|5005|4999|5004.5|4998.5|3
1614698840000|2021-03-02 15:27:20|5004.2|4998.2|5004.1|4998.1|5004.2|4998.2|5004.1|4998.1|6
1614698850000|2021-03-02 15:27:30|5005|4999|5005|4999|5005|4999|5005|4999|8
1614698860000|2021-03-02 15:27:40|||||||||2
1614698870000|2021-03-02 15:27:50|5005.5|4999.5|5006.1|5000.1|5006.2|5000.2|5005.5|4999.5|5
1614698880000|2021-03-02 15:28:00|5006.5|5000.5|5005.2|4999.2|5006.5|5000.5|5005.2|4999.2|9
1614698890000|2021-03-02 15:28:10|5004.8|4998.8|5005.2|4999.2|5005.2|4999.2|5004.8|4998.8|7
1614698900000|2021-03-02 15:28:20|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|9
1614698910000|2021-03-02 15:28:30|5005.7|4999.7|5007|5001|5007|5001|5005.7|4999.7|1
1614698920000|2021-03-02 15:28:40|5007.1|5001.1|5007.5|5001.5|5008.9|5002.9|5007.1|5001.1|13
1614698930000|2021-03-02 15:28:50|5007|5001|5006.1|5000.1|5007|5001|5006.1|5000.1|13
1614698940000|2021-03-02 15:29:00|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|4
1614698950000|2021-03-02 15:29:10|5006.1|5000.1|5003.7|4997.7|5006.1|5000.1|5003.7|4997.7|12
1614698960000|2021-03-02 15:29:20|5003.8|4997.8|5002.8|4996.8|5003.8|4997.8|5002.8|4996.8|2
1614698970000|2021-03-02 15:29:30|5002.4|4996.4|5002.3|4996.3|5002.8|4996.8|5002.3|4996.3|4
1614698980000|2021-03-02 15:29:40|5001.8|4995.8|5001.5|4995.5|5001.8|4995.8|5001.4|4995.4|8
1614698990000|2021-03-02 15:29:50|5001.4|4995.4|5002.8|4996.8|5004.3|4998.3|4999.8|4993.8|55
1614699000000|2021-03-02 15:30:00|5003.3|4997.3|5007.5|5001.5|5007.5|5001.5|5003.3|4997.3|32
1614699010000|2021-03-02 15:30:10|5007.1|5001.1|5008.4|5002.4|5009.4|5003.4|5007.1|5001.1|18
1614699020000|2021-03-02 15:30:20|5008.5|5002.5|5007|5001|5010.2|5004.2|5007|5001|23
1614699030000|2021-03-02 15:30:30|5007.1|5001.1|5008.3|5002.3|5008.9|5002.9|5007.1|5001.1|20
1614699040000|2021-03-02 15:30:40|5008.2|5002.2|5009.6|5003.6|5011|5005|5008.2|5002.2|9
1614699050000|2021-03-02 15:30:50|5009.7|5003.7|5009.6|5003.6|5010.1|5004.1|5009.6|5003.6|9
1614699060000|2021-03-02 15:31:00|5009.7|5003.7|5009.2|5003.2|5009.7|5003.7|5008.7|5002.7|7
1614699070000|2021-03-02 15:31:10|5009.1|5003.1|5007.8|5001.8|5009.1|5003.1|5007.4|5001.4|8
1614699080000|2021-03-02 15:31:20|5007.4|5001.4|5007.3|5001.3|5007.4|5001.4|5007.3|5001.3|2
1614699090000|2021-03-02 15:31:30|5007.8|5001.8|5007.3|5001.3|5008.2|5002.2|5007.3|5001.3|11
1614699100000|2021-03-02 15:31:40|5006.8|5000.8|5008.3|5002.3|5008.3|5002.3|5006.8|5000.8|14
1614699110000|2021-03-02 15:31:50|5007.3|5001.3|5005.8|4999.8|5007.3|5001.3|5005.8|4999.8|8
1614699120000|2021-03-02 15:32:00|5006.2|5000.2|5005.3|4999.3|5006.3|5000.3|5005.3|4999.3|4
1614699130000|2021-03-02 15:32:10|5004.9|4998.9|5004.3|4998.3|5004.9|4998.9|5004.3|4998.3|4
1614699140000|2021-03-02 15:32:20|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|5004.3|4998.3|3
1614699150000|2021-03-02 15:32:30|5005.2|4999.2|5005.3|4999.3|5006.8|5000.8|5005.2|4999.2|12
1614699160000|2021-03-02 15:32:40|5005.2|4999.2|5004.8|4998.8|5005.2|4999.2|5004.8|4998.8|3
1614699170000|2021-03-02 15:32:50|5004.9|4998.9|5005.3|4999.3|5005.3|4999.3|5004.9|4998.9|5
1614699180000|2021-03-02 15:33:00|5005.4|4999.4|5006.8|5000.8|5007.3|5001.3|5005.4|4999.4|11
1614699190000|2021-03-02 15:33:10|5006.4|5000.4|5006.3|5000.3|5006.8|5000.8|5005.8|4999.8|6
1614699200000|2021-03-02 15:33:20|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|13
1614699210000|2021-03-02 15:33:30|5004.4|4998.4|5004.3|4998.3|5004.4|4998.4|5004.3|4998.3|0
1614699220000|2021-03-02 15:33:40|||||||||2
1614699230000|2021-03-02 15:33:50|5002.8|4996.8|5002.2|4996.2|5002.8|4996.8|5001.7|4995.7|5
1614699240000|2021-03-02 15:34:00|5001.7|4995.7|5004.3|4998.3|5004.3|4998.3|5001.7|4995.7|21
1614699250000|2021-03-02 15:34:10|5004.7|4998.7|5005.2|4999.2|5005.2|4999.2|5004.7|4998.7|1
1614699260000|2021-03-02 15:34:20|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|9
1614699270000|2021-03-02 15:34:30|5007.2|5001.2|5008.2|5002.2|5008.2|5002.2|5007.2|5001.2|18
1614699280000|2021-03-02 15:34:40|5007.2|5001.2|5007.7|5001.7|5007.7|5001.7|5007.2|5001.2|7
1614699290000|2021-03-02 15:34:50|5007.3|5001.3|5008.2|5002.2|5008.2|5002.2|5007.3|5001.3|5
1614699300000|2021-03-02 15:35:00|5008.1|5002.1|5009.1|5003.1|5009.1|5003.1|5007.2|5001.2|37
1614699310000|2021-03-02 15:35:10|5009.2|5003.2|5010.6|5004.6|5010.6|5004.6|5009.2|5003.2|9
1614699320000|2021-03-02 15:35:20|5011|5005|5011.1|5005.1|5012|5006|5010.6|5004.6|22
1614699330000|2021-03-02 15:35:30|5011.2|5005.2|5012.3|5006.3|5012.3|5006.3|5010.7|5004.7|23
1614699340000|2021-03-02 15:35:40|5011.9|5005.9|5012.3|5006.3|5012.3|5006.3|5011.4|5005.4|72
1614699350000|2021-03-02 15:35:50|5011.8|5005.8|5010.8|5004.8|5012.3|5006.3|5010.8|5004.8|5
1614699360000|2021-03-02 15:36:00|5010.9|5004.9|5011.8|5005.8|5012.3|5006.3|5010.9|5004.9|9
1614699370000|2021-03-02 15:36:10|5011.4|5005.4|5011.3|5005.3|5011.8|5005.8|5010.3|5004.3|33
1614699380000|2021-03-02 15:36:20|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|11
1614699390000|2021-03-02 15:36:30|5011.8|5005.8|5012.3|5006.3|5012.3|5006.3|5011.8|5005.8|20
1614699400000|2021-03-02 15:36:40|5011.9|5005.9|5012.3|5006.3|5012.3|5006.3|5011.8|5005.8|4
1614699410000|2021-03-02 15:36:50|5012.7|5006.7|5012.3|5006.3|5013.3|5007.3|5011.3|5005.3|42
1614699420000|2021-03-02 15:37:00|5012.1|5006.1|5010.2|5004.2|5012.1|5006.1|5009.8|5003.8|12
1614699430000|2021-03-02 15:37:10|5010.3|5004.3|5006.8|5000.8|5010.3|5004.3|5006.8|5000.8|16
1614699440000|2021-03-02 15:37:20|5006.7|5000.7|5003.3|4997.3|5006.8|5000.8|5003.3|4997.3|10
1614699450000|2021-03-02 15:37:30|5003.7|4997.7|5003.8|4997.8|5003.8|4997.8|5003.3|4997.3|10
1614699460000|2021-03-02 15:37:40|5004.2|4998.2|5001.3|4995.3|5004.8|4998.8|5001.3|4995.3|14
1614699470000|2021-03-02 15:37:50|5000.8|4994.8|4998.8|4992.8|5000.8|4994.8|4998.8|4992.8|13
1614699480000|2021-03-02 15:38:00|4999.2|4993.2|5000.8|4994.8|5000.8|4994.8|4999.2|4993.2|10
1614699490000|2021-03-02 15:38:10|5000.4|4994.4|4999.3|4993.3|5000.4|4994.4|4998.8|4992.8|46
1614699500000|2021-03-02 15:38:20|4999.8|4993.8|4997.3|4991.3|4999.8|4993.8|4997.3|4991.3|8
1614699510000|2021-03-02 15:38:30|4998.3|4992.3|4997.3|4991.3|4998.3|4992.3|4997.2|4991.2|12
1614699520000|2021-03-02 15:38:40|4997.4|4991.4|4998.3|4992.3|4998.3|4992.3|4997.3|4991.3|6
1614699530000|2021-03-02 15:38:50|4997.8|4991.8|4995.3|4989.3|4997.8|4991.8|4995.3|4989.3|17
1614699540000|2021-03-02 15:39:00|4994.4|4988.4|4994.3|4988.3|4994.8|4988.8|4993.3|4987.3|12
1614699550000|2021-03-02 15:39:10|4993.3|4987.3|4994.3|4988.3|4994.3|4988.3|4992.9|4986.9|32
1614699560000|2021-03-02 15:39:20|4993.9|4987.9|4994.3|4988.3|4994.3|4988.3|4993.3|4987.3|8
1614699570000|2021-03-02 15:39:30|4994.2|4988.2|4993.4|4987.4|4994.3|4988.3|4993.4|4987.4|5
1614699580000|2021-03-02 15:39:40|4993.3|4987.3|4992.3|4986.3|4993.3|4987.3|4992.3|4986.3|4
1614699590000|2021-03-02 15:39:50|4992.8|4986.8|4991.3|4985.3|4993.2|4987.2|4991.3|4985.3|19
1614699600000|2021-03-02 15:40:00|4990.8|4984.8|4992.8|4986.8|4992.8|4986.8|4990.8|4984.8|18
1614699620000|2021-03-02 15:40:20|||||||||2
1614699630000|2021-03-02 15:40:30|4993.2|4987.2|4996.8|4990.8|4996.8|4990.8|4993.2|4987.2|11
1614699640000|2021-03-02 15:40:40|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|0
1614699650000|2021-03-02 15:40:50|4996.4|4990.4|4995.8|4989.8|4997.3|4991.3|4995.8|4989.8|31
1614699660000|2021-03-02 15:41:00|4995.3|4989.3|4995.3|4989.3|4995.8|4989.8|4995.3|4989.3|4
1614699670000|2021-03-02 15:41:10|4994.3|4988.3|4995.3|4989.3|4995.3|4989.3|4994.3|4988.3|23
1614699680000|2021-03-02 15:41:20|4994.8|4988.8|4995.3|4989.3|4995.3|4989.3|4994.8|4988.8|12
1614699690000|2021-03-02 15:41:30|4996.3|4990.3|4997.3|4991.3|4997.3|4991.3|4996.3|4990.3|24
1614699700000|2021-03-02 15:41:40|||||||||3
1614699710000|2021-03-02 15:41:50|||||||||1
1614699720000|2021-03-02 15:42:00|4996.8|4990.8|4995.3|4989.3|4996.8|4990.8|4995.3|4989.3|18
1614699730000|2021-03-02 15:42:10|4996.3|4990.3|4994.3|4988.3|4996.3|4990.3|4994.3|4988.3|6
1614699740000|2021-03-02 15:42:20|4994.2|4988.2|4993.8|4987.8|4994.3|4988.3|4993.8|4987.8|5
1614699750000|2021-03-02 15:42:30|||||||||2
1614699760000|2021-03-02 15:42:40|||||||||3
1614699770000|2021-03-02 15:42:50|4993.3|4987.3|4992.3|4986.3|4993.3|4987.3|4992.3|4986.3|5
1614699780000|2021-03-02 15:43:00|4990.8|4984.8|4989.8|4983.8|4990.8|4984.8|4989.4|4983.4|29
1614699790000|2021-03-02 15:43:10|4989.7|4983.7|4989.8|4983.8|4989.8|4983.8|4989.3|4983.3|7
1614699800000|2021-03-02 15:43:20|4989.3|4983.3|4988.3|4982.3|4989.3|4983.3|4988.3|4982.3|41
1614699810000|2021-03-02 15:43:30|4987.3|4981.3|4987.3|4981.3|4987.8|4981.8|4987.3|4981.3|27
1614699820000|2021-03-02 15:43:40|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|22
1614699830000|2021-03-02 15:43:50|4987.8|4981.8|4986.8|4980.8|4987.8|4981.8|4986.8|4980.8|17
1614699840000|2021-03-02 15:44:00|4986.3|4980.3|4986.8|4980.8|4987.3|4981.3|4985.8|4979.8|6
1614699850000|2021-03-02 15:44:10|4987.2|4981.2|4985.3|4979.3|4987.3|4981.3|4985.3|4979.3|6
1614699860000|2021-03-02 15:44:20|||||||||1
1614699870000|2021-03-02 15:44:30|4986.8|4980.8|4986.3|4980.3|4986.8|4980.8|4986.3|4980.3|12
1614699880000|2021-03-02 15:44:40|4985.8|4979.8|4985.3|4979.3|4985.8|4979.8|4985.3|4979.3|6
1614699890000|2021-03-02 15:44:50|4984.8|4978.8|4985.3|4979.3|4985.3|4979.3|4984.8|4978.8|8
1614699900000|2021-03-02 15:45:00|4984.8|4978.8|4985.8|4979.8|4986.8|4980.8|4984.8|4978.8|30
1614699910000|2021-03-02 15:45:10|4985.6|4979.6|4984.3|4978.3|4985.6|4979.6|4984.3|4978.3|5
1614699920000|2021-03-02 15:45:20|4984.8|4978.8|4983.3|4977.3|4984.8|4978.8|4983.3|4977.3|7
1614699930000|2021-03-02 15:45:30|4983.8|4977.8|4983.8|4977.8|4984.3|4978.3|4983.3|4977.3|10
1614699940000|2021-03-02 15:45:40|4983.7|4977.7|4981.3|4975.3|4983.7|4977.7|4981.3|4975.3|3
1614699950000|2021-03-02 15:45:50|4981.2|4975.2|4981.3|4975.3|4981.3|4975.3|4980.3|4974.3|9
1614699960000|2021-03-02 15:46:00|4980.3|4974.3|4981.3|4975.3|4981.8|4975.8|4980.3|4974.3|20
1614699970000|2021-03-02 15:46:10|4981.2|4975.2|4978.8|4972.8|4981.3|4975.3|4978.4|4972.4|14
1614699980000|2021-03-02 15:46:20|4979.3|4973.3|4978.8|4972.8|4979.8|4973.8|4978.3|4972.3|17
1614699990000|2021-03-02 15:46:30|4978.3|4972.3|4976.3|4970.3|4978.8|4972.8|4976.3|4970.3|40
1614700000000|2021-03-02 15:46:40|4977.3|4971.3|4977.8|4971.8|4978.3|4972.3|4977.3|4971.3|23
1614700010000|2021-03-02 15:46:50|4977.3|4971.3|4977.3|4971.3|4978.3|4972.3|4976.3|4970.3|16
1614700020000|2021-03-02 15:47:00|4977.1|4971.1|4975.3|4969.3|4977.1|4971.1|4975.3|4969.3|7
1614700030000|2021-03-02 15:47:10|4975.1|4969.1|4975.3|4969.3|4976.8|4970.8|4974.8|4968.8|13
1614700040000|2021-03-02 15:47:20|4976.3|4970.3|4976.8|4970.8|4976.8|4970.8|4976.3|4970.3|6
1614700050000|2021-03-02 15:47:30|4976.3|4970.3|4975.3|4969.3|4976.8|4970.8|4975.3|4969.3|11
1614700060000|2021-03-02 15:47:40|4974.4|4968.4|4974.3|4968.3|4975.3|4969.3|4974.3|4968.3|38
1614700070000|2021-03-02 15:47:50|4973.8|4967.8|4975.3|4969.3|4975.3|4969.3|4973.3|4967.3|29
1614700080000|2021-03-02 15:48:00|4979.9|4973.9|4979.3|4973.3|4980.8|4974.8|4979.3|4973.3|29
1614700090000|2021-03-02 15:48:10|4979.8|4973.8|4979.8|4973.8|4980.3|4974.3|4979.8|4973.8|13
1614700100000|2021-03-02 15:48:20|||||||||2
1614700110000|2021-03-02 15:48:30|4979.7|4973.7|4978.8|4972.8|4979.7|4973.7|4978.8|4972.8|6
1614700120000|2021-03-02 15:48:40|4978.7|4972.7|4978.3|4972.3|4978.7|4972.7|4977.8|4971.8|8
1614700140000|2021-03-02 15:49:00|4978.2|4972.2|4977.3|4971.3|4978.2|4972.2|4977.3|4971.3|6
1614700150000|2021-03-02 15:49:10|4978.3|4972.3|4977.7|4971.7|4978.3|4972.3|4977.7|4971.7|19
1614700160000|2021-03-02 15:49:20|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|1
1614700170000|2021-03-02 15:49:30|4977.4|4971.4|4978.2|4972.2|4978.2|4972.2|4977.4|4971.4|5
1614700180000|2021-03-02 15:49:40|4978.7|4972.7|4978.2|4972.2|4979.2|4973.2|4978.2|4972.2|4
1614700190000|2021-03-02 15:49:50|4977.7|4971.7|4978.2|4972.2|4978.2|4972.2|4977.7|4971.7|4
1614700200000|2021-03-02 15:50:00|4977.8|4971.8|4978.7|4972.7|4978.7|4972.7|4977.7|4971.7|11
1614700210000|2021-03-02 15:50:10|4978.3|4972.3|4978.7|4972.7|4979.2|4973.2|4978.3|4972.3|6
1614700220000|2021-03-02 15:50:20|4978.2|4972.2|4977.7|4971.7|4979.2|4973.2|4977.7|4971.7|27
1614700230000|2021-03-02 15:50:30|4977.3|4971.3|4977.7|4971.7|4977.7|4971.7|4977.3|4971.3|1
1614700240000|2021-03-02 15:50:40|4977.8|4971.8|4978.7|4972.7|4978.7|4972.7|4977.7|4971.7|18
1614700250000|2021-03-02 15:50:50|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|4
1614700260000|2021-03-02 15:51:00|4980.3|4974.3|4981.2|4975.2|4982.7|4976.7|4980.3|4974.3|52
1614700270000|2021-03-02 15:51:10|4980.8|4974.8|4980.7|4974.7|4980.8|4974.8|4980.2|4974.2|7
1614700280000|2021-03-02 15:51:20|4980.3|4974.3|4978.7|4972.7|4980.3|4974.3|4978.7|4972.7|5
1614700290000|2021-03-02 15:51:30|4978.2|4972.2|4977.7|4971.7|4978.2|4972.2|4977.2|4971.2|7
1614700300000|2021-03-02 15:51:40|4977.3|4971.3|4978.2|4972.2|4978.2|4972.2|4977.2|4971.2|43
1614700310000|2021-03-02 15:51:50|4978|4972|4977|4971|4978|4972|4977|4971|5
1614700330000|2021-03-02 15:52:10|||||||||1
1614700350000|2021-03-02 15:52:30|4977.2|4971.2|4977|4971|4978|4972|4977|4971|20
1614700360000|2021-03-02 15:52:40|4977.5|4971.5|4978|4972|4978|4972|4977.5|4971.5|2
1614700370000|2021-03-02 15:52:50|4979|4973|4976.5|4970.5|4979|4973|4976.5|4970.5|12
1614700380000|2021-03-02 15:53:00|4976.4|4970.4|4976|4970|4976.4|4970.4|4976|4970|5
1614700400000|2021-03-02 15:53:20|||||||||15
1614700410000|2021-03-02 15:53:30|4974|4968|4970|4964|4974|4968|4970|4964|103
1614700420000|2021-03-02 15:53:40|4968.9|4962.9|4968.9|4962.9|4969|4963|4968.9|4962.9|4
1614700430000|2021-03-02 15:53:50|4968.5|4962.5|4966|4960|4969|4963|4966|4960|7
1614700440000|2021-03-02 15:54:00|4967|4961|4970|4964|4971|4965|4967|4961|43
1614700450000|2021-03-02 15:54:10|4970.4|4964.4|4970.5|4964.5|4970.5|4964.5|4969.5|4963.5|8
1614700460000|2021-03-02 15:54:20|4970.1|4964.1|4970|4964|4970.1|4964.1|4970|4964|0
1614700470000|2021-03-02 15:54:30|4970.1|4964.1|4970.5|4964.5|4970.5|4964.5|4970.1|4964.1|8
1614700480000|2021-03-02 15:54:40|4970.9|4964.9|4971|4965|4971|4965|4970.9|4964.9|2
1614700490000|2021-03-02 15:54:50|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|4970.5|4964.5|7
1614700500000|2021-03-02 15:55:00|4971.5|4965.5|4972.2|4966.2|4972.2|4966.2|4971.5|4965.5|10
1614700510000|2021-03-02 15:55:10|4973.2|4967.2|4973.2|4967.2|4974.7|4968.7|4973.2|4967.2|10
1614700520000|2021-03-02 15:55:20|4973.7|4967.7|4974.2|4968.2|4974.2|4968.2|4973.2|4967.2|3
1614700530000|2021-03-02 15:55:30|||||||||13
1614700540000|2021-03-02 15:55:40|4974.7|4968.7|4976.2|4970.2|4976.2|4970.2|4974.7|4968.7|21
1614700550000|2021-03-02 15:55:50|4976.1|4970.1|4974.7|4968.7|4976.1|4970.1|4974.7|4968.7|9
1614700560000|2021-03-02 15:56:00|4975.2|4969.2|4979.2|4973.2|4979.2|4973.2|4975.2|4969.2|54
1614700570000|2021-03-02 15:56:10|4978.2|4972.2|4981.2|4975.2|4981.3|4975.3|4978.2|4972.2|18
1614700580000|2021-03-02 15:56:20|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4980.7|4974.7|5
1614700590000|2021-03-02 15:56:30|4981.5|4975.5|4982.8|4976.8|4983.3|4977.3|4981.5|4975.5|9
1614700600000|2021-03-02 15:56:40|4982.9|4976.9|4982.8|4976.8|4982.9|4976.9|4982.8|4976.8|4
1614700610000|2021-03-02 15:56:50|4982.4|4976.4|4982.3|4976.3|4982.4|4976.4|4982.3|4976.3|0
1614700620000|2021-03-02 15:57:00|4982.4|4976.4|4984.8|4978.8|4984.8|4978.8|4982.3|4976.3|13
1614700630000|2021-03-02 15:57:10|4984.2|4978.2|4982.7|4976.7|4984.2|4978.2|4982.7|4976.7|18
1614700640000|2021-03-02 15:57:20|||||||||1
1614700650000|2021-03-02 15:57:30|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|8
1614700660000|2021-03-02 15:57:40|4982.7|4976.7|4983.2|4977.2|4983.2|4977.2|4982.7|4976.7|2
1614700670000|2021-03-02 15:57:50|||||||||5
1614700680000|2021-03-02 15:58:00|4982.7|4976.7|4979.2|4973.2|4982.7|4976.7|4979.2|4973.2|25
1614700690000|2021-03-02 15:58:10|4979.7|4973.7|4979.7|4973.7|4980.7|4974.7|4979.7|4973.7|6
1614700700000|2021-03-02 15:58:20|4979.2|4973.2|4978.7|4972.7|4979.2|4973.2|4978.7|4972.7|4
1614700710000|2021-03-02 15:58:30|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|12
1614700720000|2021-03-02 15:58:40|4979.2|4973.2|4979.7|4973.7|4979.7|4973.7|4979.2|4973.2|3
1614700730000|2021-03-02 15:58:50|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4979.7|4973.7|5
1614700740000|2021-03-02 15:59:00|4980.6|4974.6|4979.7|4973.7|4980.6|4974.6|4979.7|4973.7|1
1614700750000|2021-03-02 15:59:10|||||||||1
1614700760000|2021-03-02 15:59:20|4979.6|4973.6|4979.2|4973.2|4979.6|4973.6|4979.2|4973.2|2
1614700770000|2021-03-02 15:59:30|4979.1|4973.1|4978.6|4972.6|4979.1|4973.1|4978.6|4972.6|5
1614700780000|2021-03-02 15:59:40|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|4978.6|4972.6|2
1614700790000|2021-03-02 15:59:50|4978.6|4972.6|4978.7|4972.7|4978.7|4972.7|4978.6|4972.6|15
1614700800000|2021-03-02 16:00:00|4978.6|4972.6|4978.7|4972.7|4978.7|4972.7|4978.6|4972.6|10
1614700810000|2021-03-02 16:00:10|4978.6|4972.6|4978.6|4972.6|4978.7|4972.7|4978.6|4972.6|5
1614700820000|2021-03-02 16:00:20|4978.7|4972.7|4974.7|4968.7|4978.7|4972.7|4974.7|4968.7|1
1614700830000|2021-03-02 16:00:30|4972.7|4966.7|4974.7|4968.7|4974.7|4968.7|4972.7|4966.7|8
1614700840000|2021-03-02 16:00:40|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|4973.7|4967.7|5
1614700850000|2021-03-02 16:00:50|4973.2|4967.2|4971.2|4965.2|4973.2|4967.2|4971.2|4965.2|13
1614700860000|2021-03-02 16:01:00|4971.7|4965.7|4971.2|4965.2|4971.7|4965.7|4971.2|4965.2|2
1614700870000|2021-03-02 16:01:10|4970.7|4964.7|4970.2|4964.2|4971.2|4965.2|4970.2|4964.2|8
1614700880000|2021-03-02 16:01:20|4970.7|4964.7|4969.7|4963.7|4970.7|4964.7|4969.7|4963.7|9
1614700890000|2021-03-02 16:01:30|4970.2|4964.2|4968.7|4962.7|4970.2|4964.2|4968.7|4962.7|28
1614700900000|2021-03-02 16:01:40|4969.2|4963.2|4969.2|4963.2|4969.2|4963.2|4968.7|4962.7|22
1614700910000|2021-03-02 16:01:50|4968.7|4962.7|4968.2|4962.2|4968.7|4962.7|4968.2|4962.2|22
1614700920000|2021-03-02 16:02:00|4968.1|4962.1|4967.7|4961.7|4968.1|4962.1|4967.7|4961.7|1
1614700930000|2021-03-02 16:02:10|||||||||4
1614700940000|2021-03-02 16:02:20|||||||||5
1614700950000|2021-03-02 16:02:30|4968.7|4962.7|4966.7|4960.7|4968.7|4962.7|4966.7|4960.7|32
1614700960000|2021-03-02 16:02:40|4967.7|4961.7|4968.2|4962.2|4968.2|4962.2|4967.7|4961.7|9
1614700970000|2021-03-02 16:02:50|4968.7|4962.7|4968.2|4962.2|4968.7|4962.7|4968.2|4962.2|6
1614700980000|2021-03-02 16:03:00|4967.7|4961.7|4968.2|4962.2|4968.7|4962.7|4967.7|4961.7|7
1614700990000|2021-03-02 16:03:10|4968.6|4962.6|4967.7|4961.7|4968.7|4962.7|4967.7|4961.7|5
1614701000000|2021-03-02 16:03:20|4967.6|4961.6|4965.2|4959.2|4967.6|4961.6|4965.2|4959.2|12
1614701010000|2021-03-02 16:03:30|4964.7|4958.7|4964.7|4958.7|4964.7|4958.7|4964.2|4958.2|7
1614701020000|2021-03-02 16:03:40|4964.8|4958.8|4965.7|4959.7|4965.7|4959.7|4964.8|4958.8|20
1614701030000|2021-03-02 16:03:50|4966.7|4960.7|4968.7|4962.7|4968.7|4962.7|4966.7|4960.7|20
1614701040000|2021-03-02 16:04:00|4968.6|4962.6|4970.1|4964.1|4970.1|4964.1|4968.6|4962.6|4
1614701050000|2021-03-02 16:04:10|4969.7|4963.7|4969.6|4963.6|4969.7|4963.7|4969.1|4963.1|4
1614701060000|2021-03-02 16:04:20|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|10
1614701070000|2021-03-02 16:04:30|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|4969.6|4963.6|0
1614701080000|2021-03-02 16:04:40|4970.1|4964.1|4969.6|4963.6|4970.1|4964.1|4969.6|4963.6|4
1614701090000|2021-03-02 16:04:50|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|5
1614701100000|2021-03-02 16:05:00|4970.2|4964.2|4971.6|4965.6|4971.6|4965.6|4970.2|4964.2|11
1614701110000|2021-03-02 16:05:10|4972.1|4966.1|4973.6|4967.6|4973.6|4967.6|4972.1|4966.1|10
1614701120000|2021-03-02 16:05:20|4974.2|4968.2|4973.4|4967.4|4974.2|4968.2|4973.4|4967.4|1
1614701130000|2021-03-02 16:05:30|4974.4|4968.4|4976.4|4970.4|4976.4|4970.4|4974.4|4968.4|9
1614701140000|2021-03-02 16:05:40|4976.8|4970.8|4976.4|4970.4|4976.9|4970.9|4976.4|4970.4|7
1614701150000|2021-03-02 16:05:50|4976.5|4970.5|4976.4|4970.4|4976.9|4970.9|4976.4|4970.4|3
1614701160000|2021-03-02 16:06:00|4975.4|4969.4|4976.4|4970.4|4976.4|4970.4|4975.4|4969.4|17
1614701170000|2021-03-02 16:06:10|4977.4|4971.4|4977.9|4971.9|4978.4|4972.4|4977.4|4971.4|8
1614701180000|2021-03-02 16:06:20|4977.8|4971.8|4976.9|4970.9|4977.8|4971.8|4976.4|4970.4|7
1614701190000|2021-03-02 16:06:30|4976.5|4970.5|4976.9|4970.9|4976.9|4970.9|4976.4|4970.4|2
1614701200000|2021-03-02 16:06:40|4977.1|4971.1|4978.4|4972.4|4978.4|4972.4|4976.9|4970.9|18
1614701210000|2021-03-02 16:06:50|4978.6|4972.6|4982.9|4976.9|4982.9|4976.9|4978.6|4972.6|8
1614701220000|2021-03-02 16:07:00|4981.9|4975.9|4980.9|4974.9|4981.9|4975.9|4980.4|4974.4|9
1614701230000|2021-03-02 16:07:10|4980.5|4974.5|4981.9|4975.9|4981.9|4975.9|4980.4|4974.4|5
1614701240000|2021-03-02 16:07:20|4982.4|4976.4|4981.9|4975.9|4982.4|4976.4|4981.4|4975.4|6
1614701260000|2021-03-02 16:07:40|4982|4976|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|2
1614701270000|2021-03-02 16:07:50|4981.9|4975.9|4978.9|4972.9|4981.9|4975.9|4978.9|4972.9|9
1614701280000|2021-03-02 16:08:00|4978.5|4972.5|4978.9|4972.9|4978.9|4972.9|4978.5|4972.5|2
1614701300000|2021-03-02 16:08:20|4978.5|4972.5|4978.4|4972.4|4978.5|4972.5|4978.4|4972.4|1
1614701310000|2021-03-02 16:08:30|4976.9|4970.9|4974.9|4968.9|4976.9|4970.9|4974.8|4968.8|7
1614701320000|2021-03-02 16:08:40|4975|4969|4974.9|4968.9|4975|4969|4974.9|4968.9|1
1614701330000|2021-03-02 16:08:50|4974.8|4968.8|4973.9|4967.9|4974.8|4968.8|4973.8|4967.8|7
1614701340000|2021-03-02 16:09:00|4973.5|4967.5|4973.9|4967.9|4974.3|4968.3|4973.4|4967.4|7
1614701350000|2021-03-02 16:09:10|4973.8|4967.8|4974.9|4968.9|4974.9|4968.9|4973.8|4967.8|6
1614701360000|2021-03-02 16:09:20|4975|4969|4974.9|4968.9|4975.4|4969.4|4974.9|4968.9|0
1614701380000|2021-03-02 16:09:40|4974.8|4968.8|4973.9|4967.9|4974.8|4968.8|4973.9|4967.9|2
1614701390000|2021-03-02 16:09:50|||||||||1
1614701400000|2021-03-02 16:10:00|4973.5|4967.5|4973.9|4967.9|4974.4|4968.4|4973.4|4967.4|4
1614701410000|2021-03-02 16:10:10|||||||||4
1614701420000|2021-03-02 16:10:20|||||||||1
1614701430000|2021-03-02 16:10:30|4973.8|4967.8|4972.9|4966.9|4973.8|4967.8|4972.9|4966.9|2
1614701440000|2021-03-02 16:10:40|4972.5|4966.5|4972.9|4966.9|4972.9|4966.9|4972.4|4966.4|5
1614701450000|2021-03-02 16:10:50|4972.5|4966.5|4972.9|4966.9|4972.9|4966.9|4972.4|4966.4|2
1614701460000|2021-03-02 16:11:00|4972.5|4966.5|4970.9|4964.9|4972.5|4966.5|4970.9|4964.9|4
1614701470000|2021-03-02 16:11:10|4970.5|4964.5|4970.4|4964.4|4970.5|4964.5|4970.4|4964.4|0
1614701480000|2021-03-02 16:11:20|4970.5|4964.5|4971.9|4965.9|4971.9|4965.9|4970.5|4964.5|17
1614701490000|2021-03-02 16:11:30|4972.3|4966.3|4971.9|4965.9|4972.4|4966.4|4971.9|4965.9|4
1614701500000|2021-03-02 16:11:40|4972.3|4966.3|4972.4|4966.4|4972.4|4966.4|4972.3|4966.3|0
1614701510000|2021-03-02 16:11:50|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|4971.9|4965.9|2
1614701520000|2021-03-02 16:12:00|4971.8|4965.8|4971.9|4965.9|4971.9|4965.9|4971.4|4965.4|3
1614701530000|2021-03-02 16:12:10|4972|4966|4972.9|4966.9|4972.9|4966.9|4972|4966|4
1614701540000|2021-03-02 16:12:20|4973.3|4967.3|4973.9|4967.9|4973.9|4967.9|4973.3|4967.3|1
1614701550000|2021-03-02 16:12:30|4974.3|4968.3|4973.9|4967.9|4974.3|4968.3|4973.9|4967.9|2
1614701560000|2021-03-02 16:12:40|4974.3|4968.3|4973.9|4967.9|4974.3|4968.3|4973.9|4967.9|1
1614701570000|2021-03-02 16:12:50|4972.9|4966.9|4972.4|4966.4|4972.9|4966.9|4972.4|4966.4|7
1614701580000|2021-03-02 16:13:00|4971.9|4965.9|4973.9|4967.9|4973.9|4967.9|4971.9|4965.9|13
1614701590000|2021-03-02 16:13:10|4974.3|4968.3|4974.4|4968.4|4974.4|4968.4|4974.3|4968.3|0
1614701600000|2021-03-02 16:13:20|4974|4968|4973.4|4967.4|4974.3|4968.3|4973.4|4967.4|6
1614701610000|2021-03-02 16:13:30|4973|4967|4971.9|4965.9|4973.4|4967.4|4971.9|4965.9|18
1614701620000|2021-03-02 16:13:40|4971.5|4965.5|4970.9|4964.9|4971.5|4965.5|4970.9|4964.9|2
1614701630000|2021-03-02 16:13:50|4971.3|4965.3|4971|4965|4971.4|4965.4|4970.9|4964.9|4
1614701640000|2021-03-02 16:14:00|4970.9|4964.9|4970.4|4964.4|4970.9|4964.9|4970.4|4964.4|3
1614701660000|2021-03-02 16:14:20|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|4969.9|4963.9|6
1614701670000|2021-03-02 16:14:30|4970.4|4964.4|4970.9|4964.9|4970.9|4964.9|4970.4|4964.4|15
1614701680000|2021-03-02 16:14:40|4970.5|4964.5|4970.9|4964.9|4970.9|4964.9|4970.5|4964.5|5
1614701690000|2021-03-02 16:14:50|4970.8|4964.8|4970.4|4964.4|4970.9|4964.9|4969.9|4963.9|5
1614701700000|2021-03-02 16:15:00|4970.2|4964.2|4968.9|4962.9|4970.2|4964.2|4968.5|4962.5|7
1614701710000|2021-03-02 16:15:10|4968.5|4962.5|4968.4|4962.4|4968.5|4962.5|4968.4|4962.4|2
1614701720000|2021-03-02 16:15:20|4969.2|4963.2|4969.9|4963.9|4969.9|4963.9|4969.2|4963.2|9
1614701730000|2021-03-02 16:15:30|4970|4964|4971.9|4965.9|4972.4|4966.4|4970|4964|21
1614701740000|2021-03-02 16:15:40|4972.3|4966.3|4973.4|4967.4|4973.4|4967.4|4972.3|4966.3|36
1614701750000|2021-03-02 16:15:50|4972.9|4966.9|4972.4|4966.4|4973|4967|4971.9|4965.9|9
1614701760000|2021-03-02 16:16:00|4972.3|4966.3|4970.9|4964.9|4972.3|4966.3|4970.8|4964.8|7
1614701770000|2021-03-02 16:16:10|4971.3|4965.3|4970.9|4964.9|4971.4|4965.4|4970.4|4964.4|9
1614701780000|2021-03-02 16:16:20|4971.3|4965.3|4970.9|4964.9|4971.4|4965.4|4970.9|4964.9|2
1614701790000|2021-03-02 16:16:30|4971.3|4965.3|4971.9|4965.9|4972.4|4966.4|4971.3|4965.3|8
1614701800000|2021-03-02 16:16:40|4971.7|4965.7|4971.4|4965.4|4971.7|4965.7|4970.9|4964.9|10
1614701810000|2021-03-02 16:16:50|||||||||1
1614701820000|2021-03-02 16:17:00|||||||||1
1614701830000|2021-03-02 16:17:10|4971.5|4965.5|4970.4|4964.4|4971.9|4965.9|4970.4|4964.4|15
1614701840000|2021-03-02 16:17:20|4971.4|4965.4|4970.9|4964.9|4971.4|4965.4|4970.8|4964.8|7
1614701850000|2021-03-02 16:17:30|4971|4965|4971.4|4965.4|4971.4|4965.4|4971|4965|1
1614701860000|2021-03-02 16:17:40|4971.9|4965.9|4971.9|4965.9|4972.3|4966.3|4971.9|4965.9|8
1614701870000|2021-03-02 16:17:50|4972.3|4966.3|4973.4|4967.4|4973.4|4967.4|4972.3|4966.3|7
1614701880000|2021-03-02 16:18:00|||||||||7
1614701890000|2021-03-02 16:18:10|||||||||42
1614701900000|2021-03-02 16:18:20|||||||||41
1614701910000|2021-03-02 16:18:30|||||||||1
1614701920000|2021-03-02 16:18:40|4973.5|4967.5|4973.9|4967.9|4973.9|4967.9|4973.5|4967.5|11
1614701930000|2021-03-02 16:18:50|4973.5|4967.5|4973.9|4967.9|4973.9|4967.9|4973.5|4967.5|2
1614701940000|2021-03-02 16:19:00|4973.4|4967.4|4971.4|4965.4|4973.8|4967.8|4971.4|4965.4|21
1614701950000|2021-03-02 16:19:10|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|6
1614701960000|2021-03-02 16:19:20|4971|4965|4971.4|4965.4|4971.4|4965.4|4971|4965|1
1614701970000|2021-03-02 16:19:30|4971|4965|4971.4|4965.4|4971.4|4965.4|4971|4965|7
1614701980000|2021-03-02 16:19:40|4970.4|4964.4|4970.4|4964.4|4970.4|4964.4|4970.4|4964.4|2
1614701990000|2021-03-02 16:19:50|||||||||2
1614702000000|2021-03-02 16:20:00|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|7
1614702010000|2021-03-02 16:20:10|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|2
1614702020000|2021-03-02 16:20:20|4970.8|4964.8|4969.9|4963.9|4970.8|4964.8|4969.9|4963.9|7
1614702030000|2021-03-02 16:20:30|4970.4|4964.4|4975.5|4969.5|4975.5|4969.5|4970.4|4964.4|37
1614702040000|2021-03-02 16:20:40|4975.4|4969.4|4976.4|4970.4|4976.4|4970.4|4975.4|4969.4|41
1614702050000|2021-03-02 16:20:50|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|8
1614702060000|2021-03-02 16:21:00|||||||||2
1614702080000|2021-03-02 16:21:20|4974.9|4968.9|4974.4|4968.4|4974.9|4968.9|4974.4|4968.4|13
1614702090000|2021-03-02 16:21:30|||||||||2
1614702100000|2021-03-02 16:21:40|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|4974.4|4968.4|10
1614702110000|2021-03-02 16:21:50|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|4974.9|4968.9|14
1614702120000|2021-03-02 16:22:00|4975.4|4969.4|4974.9|4968.9|4975.4|4969.4|4974.9|4968.9|3
1614702130000|2021-03-02 16:22:10|4975|4969|4976.4|4970.4|4976.4|4970.4|4975|4969|4
1614702140000|2021-03-02 16:22:20|4977.4|4971.4|4977.9|4971.9|4977.9|4971.9|4977.4|4971.4|7
1614702150000|2021-03-02 16:22:30|4978|4972|4978.4|4972.4|4978.9|4972.9|4978|4972|11
1614702160000|2021-03-02 16:22:40|4978.8|4972.8|4978.9|4972.9|4978.9|4972.9|4978.8|4972.8|2
1614702170000|2021-03-02 16:22:50|4977.9|4971.9|4978.4|4972.4|4978.4|4972.4|4977.9|4971.9|6
1614702180000|2021-03-02 16:23:00|4978.3|4972.3|4977.9|4971.9|4978.4|4972.4|4977.9|4971.9|4
1614702190000|2021-03-02 16:23:10|4978.3|4972.3|4979.4|4973.4|4979.4|4973.4|4977.9|4971.9|7
1614702200000|2021-03-02 16:23:20|4979|4973|4978.9|4972.9|4979|4973|4978.9|4972.9|14
1614702210000|2021-03-02 16:23:30|4979.3|4973.3|4980.4|4974.4|4980.4|4974.4|4979.3|4973.3|8
1614702220000|2021-03-02 16:23:40|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|6
1614702230000|2021-03-02 16:23:50|4979.9|4973.9|4977.9|4971.9|4979.9|4973.9|4977.9|4971.9|8
1614702240000|2021-03-02 16:24:00|4978|4972|4979.9|4973.9|4980.4|4974.4|4977.9|4971.9|9
1614702250000|2021-03-02 16:24:10|4978.9|4972.9|4977.4|4971.4|4978.9|4972.9|4977.4|4971.4|9
1614702260000|2021-03-02 16:24:20|4977.3|4971.3|4974.9|4968.9|4977.3|4971.3|4974.9|4968.9|6
1614702270000|2021-03-02 16:24:30|4974.4|4968.4|4974.9|4968.9|4975.4|4969.4|4974.4|4968.4|6
1614702280000|2021-03-02 16:24:40|4974.8|4968.8|4974.9|4968.9|4974.9|4968.9|4974.4|4968.4|1
1614702290000|2021-03-02 16:24:50|4975.3|4969.3|4974.9|4968.9|4975.4|4969.4|4974.9|4968.9|2
1614702300000|2021-03-02 16:25:00|4974.8|4968.8|4973.9|4967.9|4974.8|4968.8|4973.9|4967.9|8
1614702310000|2021-03-02 16:25:10|4974.3|4968.3|4974.4|4968.4|4974.4|4968.4|4973.9|4967.9|3
1614702320000|2021-03-02 16:25:20|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|8
1614702330000|2021-03-02 16:25:30|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|3
1614702340000|2021-03-02 16:25:40|4975.4|4969.4|4974.9|4968.9|4975.4|4969.4|4974.9|4968.9|4
1614702350000|2021-03-02 16:25:50|||||||||4
1614702360000|2021-03-02 16:26:00|4974.4|4968.4|4975.4|4969.4|4975.4|4969.4|4974.4|4968.4|6
1614702370000|2021-03-02 16:26:10|4975.5|4969.5|4976.9|4970.9|4977.4|4971.4|4975.5|4969.5|5
1614702380000|2021-03-02 16:26:20|4976.4|4970.4|4976.4|4970.4|4976.4|4970.4|4976.4|4970.4|1
1614702390000|2021-03-02 16:26:30|4977.2|4971.2|4976.9|4970.9|4977.2|4971.2|4976.9|4970.9|9
1614702400000|2021-03-02 16:26:40|4976.4|4970.4|4977.4|4971.4|4977.4|4971.4|4976.4|4970.4|2
1614702410000|2021-03-02 16:26:50|4976.4|4970.4|4975.9|4969.9|4976.4|4970.4|4975.9|4969.9|10
1614702420000|2021-03-02 16:27:00|4975.8|4969.8|4973.9|4967.9|4975.8|4969.8|4972.9|4966.9|6
1614702430000|2021-03-02 16:27:10|4974.3|4968.3|4973.4|4967.4|4974.4|4968.4|4973.4|4967.4|2
1614702440000|2021-03-02 16:27:20|4973.9|4967.9|4974.4|4968.4|4974.4|4968.4|4973.9|4967.9|5
1614702450000|2021-03-02 16:27:30|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|1
1614702470000|2021-03-02 16:27:50|4973.4|4967.4|4970.4|4964.4|4973.4|4967.4|4970.4|4964.4|20
1614702480000|2021-03-02 16:28:00|4970.9|4964.9|4975.9|4969.9|4975.9|4969.9|4970.9|4964.9|15
1614702490000|2021-03-02 16:28:10|4976.4|4970.4|4975.4|4969.4|4976.4|4970.4|4975.4|4969.4|5
1614702500000|2021-03-02 16:28:20|4975.8|4969.8|4976.4|4970.4|4976.4|4970.4|4975.8|4969.8|6
1614702520000|2021-03-02 16:28:40|||||||||1
1614702530000|2021-03-02 16:28:50|||||||||1
1614702540000|2021-03-02 16:29:00|4977.4|4971.4|4976.9|4970.9|4977.4|4971.4|4976.4|4970.4|18
1614702550000|2021-03-02 16:29:10|4977.3|4971.3|4978.4|4972.4|4978.4|4972.4|4977.3|4971.3|7
1614702570000|2021-03-02 16:29:30|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|4978.9|4972.9|3
1614702580000|2021-03-02 16:29:40|4983.4|4977.4|4984.4|4978.4|4984.4|4978.4|4983.4|4977.4|24
1614702590000|2021-03-02 16:29:50|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|2
1614702600000|2021-03-02 16:30:00|4984.4|4978.4|4983.9|4977.9|4984.4|4978.4|4983.4|4977.4|6
1614702620000|2021-03-02 16:30:20|4983.8|4977.8|4983.4|4977.4|4983.8|4977.8|4983.4|4977.4|0
1614702630000|2021-03-02 16:30:30|4983.9|4977.9|4984.4|4978.4|4984.4|4978.4|4983.4|4977.4|6
1614702640000|2021-03-02 16:30:40|4984.9|4978.9|4988.9|4982.9|4988.9|4982.9|4984.9|4978.9|14
1614702650000|2021-03-02 16:30:50|4989.3|4983.3|4989.4|4983.4|4989.9|4983.9|4988.9|4982.9|9
1614702660000|2021-03-02 16:31:00|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|10
1614702670000|2021-03-02 16:31:10|4990.9|4984.9|4990.4|4984.4|4991.4|4985.4|4990.4|4984.4|22
1614702680000|2021-03-02 16:31:20|4990.9|4984.9|4991.4|4985.4|4991.4|4985.4|4990.9|4984.9|6
1614702690000|2021-03-02 16:31:30|4990.4|4984.4|4989.9|4983.9|4990.4|4984.4|4989.9|4983.9|12
1614702700000|2021-03-02 16:31:40|4989.6|4983.6|4988.4|4982.4|4989.6|4983.6|4987.4|4981.4|16
1614702710000|2021-03-02 16:31:50|4988.8|4982.8|4985.4|4979.4|4989.9|4983.9|4985.4|4979.4|54
1614702720000|2021-03-02 16:32:00|4985.9|4979.9|4986.9|4980.9|4987.4|4981.4|4985.9|4979.9|19
1614702730000|2021-03-02 16:32:10|4987.4|4981.4|4986.4|4980.4|4987.4|4981.4|4986.4|4980.4|5
1614702740000|2021-03-02 16:32:20|4986.2|4980.2|4984.9|4978.9|4986.2|4980.2|4984.4|4978.4|16
1614702750000|2021-03-02 16:32:30|4985.4|4979.4|4986.9|4980.9|4986.9|4980.9|4985.4|4979.4|13
1614702760000|2021-03-02 16:32:40|4987.3|4981.3|4987.9|4981.9|4988.4|4982.4|4987.3|4981.3|10
1614702770000|2021-03-02 16:32:50|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|2
1614702790000|2021-03-02 16:33:10|4987.3|4981.3|4987.4|4981.4|4987.4|4981.4|4987.3|4981.3|1
1614702800000|2021-03-02 16:33:20|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|5
1614702810000|2021-03-02 16:33:30|4988.3|4982.3|4987.9|4981.9|4988.4|4982.4|4987.4|4981.4|5
1614702820000|2021-03-02 16:33:40|4988.3|4982.3|4987.4|4981.4|4988.4|4982.4|4987.4|4981.4|6
1614702830000|2021-03-02 16:33:50|4987.3|4981.3|4986.4|4980.4|4987.3|4981.3|4986.4|4980.4|3
1614702840000|2021-03-02 16:34:00|4986.3|4980.3|4985.4|4979.4|4986.3|4980.3|4985.4|4979.4|2
1614702860000|2021-03-02 16:34:20|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.8|4979.8|6
1614702870000|2021-03-02 16:34:30|4985.4|4979.4|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|4
1614702890000|2021-03-02 16:34:50|4985.3|4979.3|4985.3|4979.3|4985.8|4979.8|4985.3|4979.3|6
1614702910000|2021-03-02 16:35:10|4985.4|4979.4|4985.8|4979.8|4985.8|4979.8|4985.4|4979.4|7
1614702920000|2021-03-02 16:35:20|4985.4|4979.4|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|3
1614702930000|2021-03-02 16:35:30|4985.9|4979.9|4986.3|4980.3|4986.8|4980.8|4985.9|4979.9|0
1614702940000|2021-03-02 16:35:40|||||||||7
1614702950000|2021-03-02 16:35:50|4985.8|4979.8|4985.3|4979.3|4985.8|4979.8|4985.3|4979.3|6
1614702960000|2021-03-02 16:36:00|4985.8|4979.8|4990.8|4984.8|4991.3|4985.3|4985.8|4979.8|24
1614702970000|2021-03-02 16:36:10|||||||||2
1614703000000|2021-03-02 16:36:40|4990.4|4984.4|4990.3|4984.3|4990.4|4984.4|4990.3|4984.3|10
1614703010000|2021-03-02 16:36:50|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.4|4983.4|9
1614703020000|2021-03-02 16:37:00|4990.3|4984.3|4991.3|4985.3|4991.3|4985.3|4990.3|4984.3|10
1614703030000|2021-03-02 16:37:10|||||||||4
1614703040000|2021-03-02 16:37:20|4990.8|4984.8|4990.8|4984.8|4990.8|4984.8|4990.8|4984.8|5
1614703060000|2021-03-02 16:37:40|4990.4|4984.4|4990.3|4984.3|4990.4|4984.4|4990.3|4984.3|4
1614703070000|2021-03-02 16:37:50|4989.8|4983.8|4988.8|4982.8|4989.8|4983.8|4988.8|4982.8|9
1614703080000|2021-03-02 16:38:00|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|5
1614703090000|2021-03-02 16:38:10|4987.9|4981.9|4989.8|4983.8|4989.8|4983.8|4987.9|4981.9|5
1614703100000|2021-03-02 16:38:20|4990.3|4984.3|4990.3|4984.3|4990.3|4984.3|4990.3|4984.3|0
1614703110000|2021-03-02 16:38:30|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.4|4983.4|10
1614703130000|2021-03-02 16:38:50|4989.4|4983.4|4989.3|4983.3|4989.4|4983.4|4989.3|4983.3|2
1614703140000|2021-03-02 16:39:00|4989.8|4983.8|4988.8|4982.8|4989.8|4983.8|4988.8|4982.8|28
1614703150000|2021-03-02 16:39:10|4988.4|4982.4|4988.7|4982.7|4988.8|4982.8|4988.4|4982.4|1
1614703160000|2021-03-02 16:39:20|4987.8|4981.8|4988.3|4982.3|4988.3|4982.3|4987.4|4981.4|7
1614703180000|2021-03-02 16:39:40|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|6
1614703190000|2021-03-02 16:39:50|4988.4|4982.4|4988.3|4982.3|4988.8|4982.8|4988.3|4982.3|4
1614703200000|2021-03-02 16:40:00|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|3
1614703220000|2021-03-02 16:40:20|4989.3|4983.3|4993.3|4987.3|4993.3|4987.3|4989.3|4983.3|23
1614703230000|2021-03-02 16:40:30|4994.8|4988.8|4994.8|4988.8|4994.9|4988.9|4994.8|4988.8|8
1614703250000|2021-03-02 16:40:50|4995.3|4989.3|4994.8|4988.8|4995.3|4989.3|4994.8|4988.8|3
1614703260000|2021-03-02 16:41:00|4994.4|4988.4|4994.8|4988.8|4994.9|4988.9|4994.4|4988.4|5
1614703270000|2021-03-02 16:41:10|||||||||1
1614703280000|2021-03-02 16:41:20|4993.8|4987.8|4994.8|4988.8|4994.8|4988.8|4993.8|4987.8|7
1614703290000|2021-03-02 16:41:30|4994.7|4988.7|4994.8|4988.8|4994.8|4988.8|4993.8|4987.8|23
1614703300000|2021-03-02 16:41:40|4995.3|4989.3|4996.8|4990.8|4996.8|4990.8|4995.3|4989.3|7
1614703310000|2021-03-02 16:41:50|4996.4|4990.4|4997.3|4991.3|4997.3|4991.3|4996.4|4990.4|5
1614703320000|2021-03-02 16:42:00|4996.8|4990.8|4997.8|4991.8|4997.8|4991.8|4996.8|4990.8|5
1614703340000|2021-03-02 16:42:20|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|0
1614703350000|2021-03-02 16:42:30|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|7
1614703360000|2021-03-02 16:42:40|4998.8|4992.8|4999.3|4993.3|4999.3|4993.3|4998.8|4992.8|2
1614703370000|2021-03-02 16:42:50|4998.8|4992.8|4998.8|4992.8|4998.8|4992.8|4998.8|4992.8|3
1614703380000|2021-03-02 16:43:00|4999.3|4993.3|4998.8|4992.8|4999.3|4993.3|4998.8|4992.8|11
1614703390000|2021-03-02 16:43:10|4998.9|4992.9|4999.3|4993.3|4999.3|4993.3|4998.9|4992.9|0
1614703400000|2021-03-02 16:43:20|4998.8|4992.8|4998.8|4992.8|4998.8|4992.8|4998.8|4992.8|6
1614703410000|2021-03-02 16:43:30|4997.8|4991.8|4996.8|4990.8|4997.8|4991.8|4996.8|4990.8|13
1614703420000|2021-03-02 16:43:40|4996.4|4990.4|4996.8|4990.8|4996.8|4990.8|4996.4|4990.4|1
1614703430000|2021-03-02 16:43:50|4996.4|4990.4|4996.8|4990.8|4996.8|4990.8|4996.4|4990.4|4
1614703440000|2021-03-02 16:44:00|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|0
1614703460000|2021-03-02 16:44:20|4996.8|4990.8|4996.3|4990.3|4996.8|4990.8|4996.3|4990.3|14
1614703470000|2021-03-02 16:44:30|4994.3|4988.3|4993.8|4987.8|4994.8|4988.8|4993.8|4987.8|10
1614703480000|2021-03-02 16:44:40|4993.4|4987.4|4996.3|4990.3|4996.3|4990.3|4993.4|4987.4|8
1614703490000|2021-03-02 16:44:50|4996.2|4990.2|4995.8|4989.8|4996.2|4990.2|4995.8|4989.8|3
1614703500000|2021-03-02 16:45:00|4995.4|4989.4|4996.8|4990.8|4996.8|4990.8|4995.4|4989.4|10
1614703510000|2021-03-02 16:45:10|4996.7|4990.7|4995.8|4989.8|4996.7|4990.7|4995.7|4989.7|2
1614703520000|2021-03-02 16:45:20|4996.3|4990.3|4996.3|4990.3|4996.3|4990.3|4996.3|4990.3|2
1614703530000|2021-03-02 16:45:30|4996.8|4990.8|4997.3|4991.3|4997.3|4991.3|4996.4|4990.4|7
1614703540000|2021-03-02 16:45:40|4997.8|4991.8|4998.3|4992.3|4998.3|4992.3|4997.8|4991.8|2
1614703560000|2021-03-02 16:46:00|4998.2|4992.2|4998.3|4992.3|4998.3|4992.3|4997.7|4991.7|8
1614703570000|2021-03-02 16:46:10|4998.8|4992.8|5000.8|4994.8|5000.8|4994.8|4998.8|4992.8|10
1614703590000|2021-03-02 16:46:30|5000.9|4994.9|5000.8|4994.8|5000.9|4994.9|5000.8|4994.8|2
1614703600000|2021-03-02 16:46:40|5000.4|4994.4|5000.8|4994.8|5001.3|4995.3|5000.3|4994.3|30
1614703610000|2021-03-02 16:46:50|5000.4|4994.4|5000.8|4994.8|5000.8|4994.8|5000.4|4994.4|1
1614703620000|2021-03-02 16:47:00|5000.9|4994.9|5001.3|4995.3|5001.3|4995.3|5000.9|4994.9|11
1614703630000|2021-03-02 16:47:10|5000.8|4994.8|5000.8|4994.8|5000.8|4994.8|5000.8|4994.8|2
1614703640000|2021-03-02 16:47:20|5000.9|4994.9|5000.8|4994.8|5001.3|4995.3|5000.8|4994.8|3
1614703660000|2021-03-02 16:47:40|5000.7|4994.7|5000.8|4994.8|5000.8|4994.8|5000.7|4994.7|2
1614703670000|2021-03-02 16:47:50|||||||||1
1614703680000|2021-03-02 16:48:00|5000.3|4994.3|5000.8|4994.8|5000.8|4994.8|5000.3|4994.3|3
1614703700000|2021-03-02 16:48:20|5000.7|4994.7|5000.3|4994.3|5000.8|4994.8|5000.3|4994.3|3
1614703710000|2021-03-02 16:48:30|5000.2|4994.2|4999.8|4993.8|5000.2|4994.2|4999.3|4993.3|9
1614703730000|2021-03-02 16:48:50|5000|4994|5000.3|4994.3|5000.3|4994.3|5000|4994|5
1614703740000|2021-03-02 16:49:00|5000.4|4994.4|4999.3|4993.3|5000.8|4994.8|4999.3|4993.3|4
1614703750000|2021-03-02 16:49:10|||||||||3
1614703760000|2021-03-02 16:49:20|||||||||2
1614703770000|2021-03-02 16:49:30|4998.8|4992.8|4998.3|4992.3|4998.8|4992.8|4998.3|4992.3|8
1614703790000|2021-03-02 16:49:50|4998.2|4992.2|4997.4|4991.4|4998.2|4992.2|4997.4|4991.4|1
1614703800000|2021-03-02 16:50:00|4997.8|4991.8|4997.3|4991.3|4997.8|4991.8|4997.3|4991.3|2
1614703810000|2021-03-02 16:50:10|4997.2|4991.2|4996.8|4990.8|4997.2|4991.2|4996.8|4990.8|6
1614703820000|2021-03-02 16:50:20|4996.4|4990.4|4996.8|4990.8|4996.8|4990.8|4996.4|4990.4|1
1614703830000|2021-03-02 16:50:30|4996.9|4990.9|4997.3|4991.3|4997.3|4991.3|4996.9|4990.9|1
1614703840000|2021-03-02 16:50:40|4997.2|4991.2|4997.8|4991.8|4997.8|4991.8|4996.8|4990.8|13
1614703850000|2021-03-02 16:50:50|||||||||2
1614703860000|2021-03-02 16:51:00|4997.3|4991.3|4998.3|4992.3|4998.3|4992.3|4997.3|4991.3|2
1614703870000|2021-03-02 16:51:10|4998.4|4992.4|4997.3|4991.3|4998.4|4992.4|4997.3|4991.3|3
1614703880000|2021-03-02 16:51:20|||||||||3
1614703890000|2021-03-02 16:51:30|||||||||1
1614703900000|2021-03-02 16:51:40|4997.7|4991.7|4997.8|4991.8|4997.8|4991.8|4997.7|4991.7|3
1614703910000|2021-03-02 16:51:50|4997.9|4991.9|4998.3|4992.3|4998.3|4992.3|4997.9|4991.9|2
1614703920000|2021-03-02 16:52:00|4997.9|4991.9|4997.3|4991.3|4997.9|4991.9|4997.3|4991.3|5
1614703930000|2021-03-02 16:52:10|4997.4|4991.4|4997.3|4991.3|4997.8|4991.8|4997.3|4991.3|2
1614703940000|2021-03-02 16:52:20|||||||||1
1614703950000|2021-03-02 16:52:30|4997.2|4991.2|4998.3|4992.3|4998.3|4992.3|4997.2|4991.2|9
1614703960000|2021-03-02 16:52:40|4998.8|4992.8|4998.8|4992.8|4999.3|4993.3|4998.8|4992.8|31
1614703970000|2021-03-02 16:52:50|4998.7|4992.7|4999.3|4993.3|4999.3|4993.3|4998.7|4992.7|5
1614703990000|2021-03-02 16:53:10|||||||||7
1614704020000|2021-03-02 16:53:40|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|7
1614704030000|2021-03-02 16:53:50|4998.7|4992.7|4997.8|4991.8|4998.8|4992.8|4997.8|4991.8|6
1614704040000|2021-03-02 16:54:00|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|2
1614704050000|2021-03-02 16:54:10|4997.7|4991.7|4998.3|4992.3|4999.3|4993.3|4997.7|4991.7|22
1614704070000|2021-03-02 16:54:30|||||||||2
1614704090000|2021-03-02 16:54:50|||||||||1
1614704100000|2021-03-02 16:55:00|4997.8|4991.8|4998.3|4992.3|4998.3|4992.3|4997.8|4991.8|7
1614704110000|2021-03-02 16:55:10|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4
1614704120000|2021-03-02 16:55:20|4997.8|4991.8|4998.3|4992.3|4999.2|4993.2|4997.8|4991.8|12
1614704130000|2021-03-02 16:55:30|4997.8|4991.8|4998.8|4992.8|4999.2|4993.2|4997.8|4991.8|6
1614704140000|2021-03-02 16:55:40|||||||||5
1614704150000|2021-03-02 16:55:50|4999.2|4993.2|4998.8|4992.8|4999.2|4993.2|4998.8|4992.8|3
1614704160000|2021-03-02 16:56:00|4999.2|4993.2|4998.3|4992.3|4999.2|4993.2|4998.3|4992.3|5
1614704170000|2021-03-02 16:56:10|||||||||13
1614704180000|2021-03-02 16:56:20|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|2
1614704190000|2021-03-02 16:56:30|4998.8|4992.8|4996.8|4990.8|4998.9|4992.9|4996.8|4990.8|2
1614704200000|2021-03-02 16:56:40|4996.9|4990.9|4996.8|4990.8|4997.3|4991.3|4996.4|4990.4|6
1614704220000|2021-03-02 16:57:00|4997.2|4991.2|4997.8|4991.8|4997.8|4991.8|4997.2|4991.2|5
1614704230000|2021-03-02 16:57:10|||||||||2
1614704240000|2021-03-02 16:57:20|4998.3|4992.3|4997.8|4991.8|4998.3|4992.3|4997.8|4991.8|2
1614704250000|2021-03-02 16:57:30|4997.9|4991.9|4998.3|4992.3|4998.3|4992.3|4997.9|4991.9|1
1614704260000|2021-03-02 16:57:40|4997.9|4991.9|4997.8|4991.8|4998.3|4992.3|4997.8|4991.8|13
1614704270000|2021-03-02 16:57:50|4997.4|4991.4|4996.8|4990.8|4997.4|4991.4|4996.8|4990.8|2
1614704280000|2021-03-02 16:58:00|4996.9|4990.9|4997.3|4991.3|4997.3|4991.3|4996.9|4990.9|0
1614704290000|2021-03-02 16:58:10|||||||||2
1614704300000|2021-03-02 16:58:20|4999.3|4993.3|4999.3|4993.3|4999.3|4993.3|4999.3|4993.3|8
1614704310000|2021-03-02 16:58:30|||||||||8
1614704320000|2021-03-02 16:58:40|||||||||8
1614704330000|2021-03-02 16:58:50|4999.7|4993.7|5000.3|4994.3|5002.3|4996.3|4999.7|4993.7|20
1614704340000|2021-03-02 16:59:00|4999.3|4993.3|4999.3|4993.3|5000.3|4994.3|4999.3|4993.3|20
1614704350000|2021-03-02 16:59:10|5000.3|4994.3|4999.3|4993.3|5000.3|4994.3|4999.3|4993.3|14
1614704360000|2021-03-02 16:59:20|4999.8|4993.8|5000.3|4994.3|5000.3|4994.3|4999.3|4993.3|4
1614704370000|2021-03-02 16:59:30|4999.3|4993.3|4999.8|4993.8|4999.8|4993.8|4999.3|4993.3|5
1614704380000|2021-03-02 16:59:40|4999.9|4993.9|5001.3|4995.3|5004.3|4998.3|4999.9|4993.9|73
1614704390000|2021-03-02 16:59:50|5001.2|4995.2|5000.8|4994.8|5001.2|4995.2|4999.9|4993.9|6
1614704400000|2021-03-02 17:00:00|5000.3|4994.3|5000.2|4994.2|5000.8|4994.8|4999.8|4993.8|7
1614704410000|2021-03-02 17:00:10|5000.3|4994.3|4999.8|4993.8|5000.3|4994.3|4999.7|4993.7|3
1614704420000|2021-03-02 17:00:20|||||||||3
1614704430000|2021-03-02 17:00:30|4999.4|4993.4|4999.8|4993.8|4999.8|4993.8|4999.4|4993.4|3
1614704440000|2021-03-02 17:00:40|4999.4|4993.4|4999.8|4993.8|4999.8|4993.8|4999.4|4993.4|1
1614704450000|2021-03-02 17:00:50|4999.4|4993.4|4999.8|4993.8|4999.8|4993.8|4999.4|4993.4|2
1614704460000|2021-03-02 17:01:00|5000.3|4994.3|5000.3|4994.3|5001.3|4995.3|5000.3|4994.3|11
1614704470000|2021-03-02 17:01:10|5000.8|4994.8|5001.8|4995.8|5001.8|4995.8|5000.3|4994.3|15
1614704480000|2021-03-02 17:01:20|5001.9|4995.9|5001.8|4995.8|5002.3|4996.3|5001.8|4995.8|2
1614704490000|2021-03-02 17:01:30|5001.3|4995.3|4996.3|4990.3|5001.3|4995.3|4996.3|4990.3|26
1614704510000|2021-03-02 17:01:50|4996.2|4990.2|4994.3|4988.3|4996.2|4990.2|4993.8|4987.8|22
1614704520000|2021-03-02 17:02:00|4994.8|4988.8|4996.3|4990.3|4996.8|4990.8|4993.8|4987.8|14
1614704530000|2021-03-02 17:02:10|4996.2|4990.2|4995.8|4989.8|4996.2|4990.2|4995.8|4989.8|6
1614704540000|2021-03-02 17:02:20|4995.9|4989.9|4995.8|4989.8|4996.3|4990.3|4995.8|4989.8|2
1614704550000|2021-03-02 17:02:30|4995.7|4989.7|4995.3|4989.3|4995.7|4989.7|4995.3|4989.3|1
1614704560000|2021-03-02 17:02:40|4994.9|4988.9|4994.8|4988.8|4994.9|4988.9|4994.8|4988.8|1
1614704570000|2021-03-02 17:02:50|4994.9|4988.9|4994.8|4988.8|4995.8|4989.8|4994.8|4988.8|13
1614704580000|2021-03-02 17:03:00|4994.9|4988.9|4996.3|4990.3|4996.3|4990.3|4994.9|4988.9|10
1614704590000|2021-03-02 17:03:10|4997.3|4991.3|4996.3|4990.3|4997.3|4991.3|4996.3|4990.3|8
1614704600000|2021-03-02 17:03:20|4996.7|4990.7|4996.3|4990.3|4996.8|4990.8|4996.3|4990.3|1
1614704610000|2021-03-02 17:03:30|4996.7|4990.7|4996.3|4990.3|4996.8|4990.8|4996.3|4990.3|0
1614704620000|2021-03-02 17:03:40|4995.9|4989.9|4995.8|4989.8|4995.9|4989.9|4995.8|4989.8|2
1614704630000|2021-03-02 17:03:50|4995.4|4989.4|4996.8|4990.8|4996.8|4990.8|4995.4|4989.4|3
1614704640000|2021-03-02 17:04:00|4996.4|4990.4|4995.8|4989.8|4996.4|4990.4|4995.8|4989.8|2
1614704650000|2021-03-02 17:04:10|4996.3|4990.3|4996.3|4990.3|4996.8|4990.8|4995.8|4989.8|0
1614704660000|2021-03-02 17:04:20|4995.8|4989.8|4996.3|4990.3|4996.3|4990.3|4995.8|4989.8|0
1614704670000|2021-03-02 17:04:30|4995.9|4989.9|4995.8|4989.8|4995.9|4989.9|4995.8|4989.8|3
1614704680000|2021-03-02 17:04:40|4996.3|4990.3|4994.8|4988.8|4996.8|4990.8|4994.8|4988.8|7
1614704690000|2021-03-02 17:04:50|4995.8|4989.8|4994.8|4988.8|4995.8|4989.8|4994.8|4988.8|10
1614704700000|2021-03-02 17:05:00|4994.9|4988.9|4997.3|4991.3|4997.3|4991.3|4994.8|4988.8|37
1614704720000|2021-03-02 17:05:20|4997.7|4991.7|4998.3|4992.3|4998.3|4992.3|4997.7|4991.7|8
1614704730000|2021-03-02 17:05:30|4999.3|4993.3|4999.8|4993.8|4999.8|4993.8|4999.3|4993.3|12
1614704760000|2021-03-02 17:06:00|4999.9|4993.9|4999.3|4993.3|5000.3|4994.3|4999.3|4993.3|5
1614704770000|2021-03-02 17:06:10|4999.4|4993.4|4999.8|4993.8|4999.8|4993.8|4999.4|4993.4|10
1614704780000|2021-03-02 17:06:20|5000.2|4994.2|4998.8|4992.8|5000.2|4994.2|4998.8|4992.8|23
1614704790000|2021-03-02 17:06:30|4998.4|4992.4|4997.8|4991.8|4998.4|4992.4|4997.8|4991.8|4
1614704800000|2021-03-02 17:06:40|4997.9|4991.9|4997.8|4991.8|4997.9|4991.9|4997.4|4991.4|2
1614704810000|2021-03-02 17:06:50|4998.2|4992.2|4998.3|4992.3|4998.8|4992.8|4998.2|4992.2|3
1614704820000|2021-03-02 17:07:00|4999.3|4993.3|5000.3|4994.3|5000.3|4994.3|4999.3|4993.3|10
1614704830000|2021-03-02 17:07:10|4999.4|4993.4|4999.3|4993.3|4999.8|4993.8|4999.3|4993.3|8
1614704840000|2021-03-02 17:07:20|||||||||1
1614704860000|2021-03-02 17:07:40|4999.1|4993.1|4999|4993|4999.1|4993.1|4999|4993|0
1614704870000|2021-03-02 17:07:50|4998.5|4992.5|4998.5|4992.5|4998.5|4992.5|4998.5|4992.5|5
1614704880000|2021-03-02 17:08:00|4998.6|4992.6|4999.5|4993.5|4999.5|4993.5|4998.6|4992.6|2
1614704890000|2021-03-02 17:08:10|5002|4996|5001.5|4995.5|5002|4996|5001.5|4995.5|10
1614704900000|2021-03-02 17:08:20|5000.5|4994.5|4999|4993|5000.5|4994.5|4999|4993|17
1614704910000|2021-03-02 17:08:30|4998.2|4992.2|4998|4992|4998.2|4992.2|4997.5|4991.5|12
1614704920000|2021-03-02 17:08:40|4998.1|4992.1|4999.5|4993.5|5000|4994|4998.1|4992.1|7
1614704930000|2021-03-02 17:08:50|4999.1|4993.1|4998.5|4992.5|4999.5|4993.5|4998.5|4992.5|3
1614704940000|2021-03-02 17:09:00|4998.1|4992.1|4998.5|4992.5|4998.5|4992.5|4997.5|4991.5|3
1614704950000|2021-03-02 17:09:10|||||||||1
1614704960000|2021-03-02 17:09:20|4998|4992|4998.5|4992.5|4999|4993|4998|4992|2
1614704970000|2021-03-02 17:09:30|4998|4992|4997.5|4991.5|4998|4992|4997.5|4991.5|2
1614704980000|2021-03-02 17:09:40|4997.1|4991.1|4996.6|4990.6|4997.1|4991.1|4996.6|4990.6|2
1614704990000|2021-03-02 17:09:50|4996.1|4990.1|4995.9|4989.9|4996.4|4990.4|4995.9|4989.9|4
1614705000000|2021-03-02 17:10:00|4996.3|4990.3|4997.4|4991.4|4997.4|4991.4|4995.9|4989.9|22
1614705010000|2021-03-02 17:10:10|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|6
1614705020000|2021-03-02 17:10:20|4998.3|4992.3|4997.9|4991.9|4998.3|4992.3|4997.9|4991.9|2
1614705030000|2021-03-02 17:10:30|4998|4992|4998.4|4992.4|4998.4|4992.4|4998|4992|1
1614705050000|2021-03-02 17:10:50|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|4
1614705060000|2021-03-02 17:11:00|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|2
1614705070000|2021-03-02 17:11:10|||||||||2
1614705080000|2021-03-02 17:11:20|||||||||12
1614705090000|2021-03-02 17:11:30|4998.5|4992.5|4998.4|4992.4|4998.9|4992.9|4998.4|4992.4|4
1614705100000|2021-03-02 17:11:40|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|3
1614705110000|2021-03-02 17:11:50|4999.4|4993.4|4998.9|4992.9|4999.4|4993.4|4998.9|4992.9|2
1614705120000|2021-03-02 17:12:00|4998.5|4992.5|4999.4|4993.4|4999.4|4993.4|4998.5|4992.5|1
1614705140000|2021-03-02 17:12:20|4998.9|4992.9|4999.4|4993.4|4999.4|4993.4|4998.9|4992.9|5
1614705150000|2021-03-02 17:12:30|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|5
1614705160000|2021-03-02 17:12:40|4998.5|4992.5|4999.4|4993.4|4999.4|4993.4|4998.4|4992.4|2
1614705170000|2021-03-02 17:12:50|4999|4993|4998.9|4992.9|4999|4993|4998.9|4992.9|0
1614705180000|2021-03-02 17:13:00|4999.3|4993.3|5000.4|4994.4|5000.4|4994.4|4999.3|4993.3|8
1614705200000|2021-03-02 17:13:20|4999.9|4993.9|4998.9|4992.9|4999.9|4993.9|4998.9|4992.9|8
1614705210000|2021-03-02 17:13:30|4999.3|4993.3|4997.9|4991.9|4999.4|4993.4|4997.9|4991.9|6
1614705220000|2021-03-02 17:13:40|4997.8|4991.8|4996.4|4990.4|4997.8|4991.8|4996.4|4990.4|1
1614705230000|2021-03-02 17:13:50|4996.5|4990.5|4996.4|4990.4|4996.9|4990.9|4996.4|4990.4|6
1614705240000|2021-03-02 17:14:00|4996.3|4990.3|4994.9|4988.9|4996.3|4990.3|4994.9|4988.9|2
1614705250000|2021-03-02 17:14:10|4994.8|4988.8|4992|4986|4994.8|4988.8|4992|4986|19
1614705260000|2021-03-02 17:14:20|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|4991.1|4985.1|7
1614705270000|2021-03-02 17:14:30|4992|4986|4992|4986|4992|4986|4991.5|4985.5|11
1614705280000|2021-03-02 17:14:40|4991.6|4985.6|4992|4986|4992|4986|4991.5|4985.5|2
1614705290000|2021-03-02 17:14:50|4991.5|4985.5|4992|4986|4992|4986|4991.5|4985.5|9
1614705300000|2021-03-02 17:15:00|4991.5|4985.5|4992|4986|4992.5|4986.5|4991.5|4985.5|14
1614705340000|2021-03-02 17:15:40|4991.6|4985.6|4991.1|4985.1|4991.6|4985.6|4989.1|4983.1|49
1614705350000|2021-03-02 17:15:50|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|3
1614705360000|2021-03-02 17:16:00|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|3
1614705370000|2021-03-02 17:16:10|4993.1|4987.1|4994.1|4988.1|4994.1|4988.1|4993.1|4987.1|7
1614705380000|2021-03-02 17:16:20|4994|4988|4994|4988|4994.1|4988.1|4994|4988|0
1614705390000|2021-03-02 17:16:30|4994.1|4988.1|4994|4988|4994.1|4988.1|4994|4988|1
1614705410000|2021-03-02 17:16:50|4993.6|4987.6|4993.9|4987.9|4993.9|4987.9|4993.6|4987.6|0
1614705420000|2021-03-02 17:17:00|4994.3|4988.3|4994.4|4988.4|4994.4|4988.4|4994.3|4988.3|1
1614705430000|2021-03-02 17:17:10|4994.5|4988.5|4995|4989|4995|4989|4994.4|4988.4|2
1614705450000|2021-03-02 17:17:30|4994.9|4988.9|4994.9|4988.9|4995|4989|4994.9|4988.9|8
1614705460000|2021-03-02 17:17:40|4994.8|4988.8|4994.9|4988.9|4994.9|4988.9|4994.4|4988.4|2
1614705470000|2021-03-02 17:17:50|4995.3|4989.3|4995.4|4989.4|4995.4|4989.4|4995.3|4989.3|0
1614705480000|2021-03-02 17:18:00|4994.9|4988.9|4995.4|4989.4|4995.4|4989.4|4994.9|4988.9|3
1614705490000|2021-03-02 17:18:10|4995|4989|4997.4|4991.4|4997.5|4991.5|4994.9|4988.9|37
1614705500000|2021-03-02 17:18:20|4997.3|4991.3|4996.9|4990.9|4997.3|4991.3|4996.9|4990.9|2
1614705510000|2021-03-02 17:18:30|4996.8|4990.8|4996.4|4990.4|4996.8|4990.8|4996.4|4990.4|0
1614705520000|2021-03-02 17:18:40|4996.9|4990.9|4996.4|4990.4|4996.9|4990.9|4996.4|4990.4|4
1614705530000|2021-03-02 17:18:50|4996.5|4990.5|4997.4|4991.4|4997.4|4991.4|4996.5|4990.5|2
1614705540000|2021-03-02 17:19:00|4997.9|4991.9|4997.9|4991.9|4998.4|4992.4|4997.9|4991.9|9
1614705550000|2021-03-02 17:19:10|4998|4992|4994.9|4988.9|4998.4|4992.4|4994.9|4988.9|21
1614705560000|2021-03-02 17:19:20|4995.3|4989.3|4995.9|4989.9|4995.9|4989.9|4994.9|4988.9|5
1614705570000|2021-03-02 17:19:30|4996|4990|4996.4|4990.4|4996.4|4990.4|4996|4990|0
1614705580000|2021-03-02 17:19:40|||||||||1
1614705590000|2021-03-02 17:19:50|||||||||1
1614705600000|2021-03-02 17:20:00|4995.9|4989.9|4995.9|4989.9|4996.4|4990.4|4995.9|4989.9|14
1614705620000|2021-03-02 17:20:20|4995.6|4989.6|4992|4986|4995.6|4989.6|4992|4986|17
1614705630000|2021-03-02 17:20:30|4991|4985|4991.1|4985.1|4991.5|4985.5|4989.6|4983.6|23
1614705640000|2021-03-02 17:20:40|||||||||1
1614705650000|2021-03-02 17:20:50|4991|4985|4990.1|4984.1|4991|4985|4989.6|4983.6|8
1614705660000|2021-03-02 17:21:00|4989.7|4983.7|4991.5|4985.5|4991.5|4985.5|4989.6|4983.6|5
1614705670000|2021-03-02 17:21:10|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|4
1614705690000|2021-03-02 17:21:30|4990.7|4984.7|4991.1|4985.1|4991.1|4985.1|4990.7|4984.7|2
1614705700000|2021-03-02 17:21:40|4991.5|4985.5|4991.1|4985.1|4992.5|4986.5|4991.1|4985.1|3
1614705710000|2021-03-02 17:21:50|||||||||3
1614705720000|2021-03-02 17:22:00|4991.5|4985.5|4989.6|4983.6|4991.5|4985.5|4989.6|4983.6|4
1614705730000|2021-03-02 17:22:10|4989.5|4983.5|4989.1|4983.1|4989.6|4983.6|4989.1|4983.1|2
1614705740000|2021-03-02 17:22:20|4989|4983|4988.6|4982.6|4989|4983|4988.6|4982.6|0
1614705750000|2021-03-02 17:22:30|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1614705760000|2021-03-02 17:22:40|4987.8|4981.8|4989.2|4983.2|4989.6|4983.6|4987.7|4981.7|4
1614705770000|2021-03-02 17:22:50|4989.1|4983.1|4987.7|4981.7|4989.1|4983.1|4987.6|4981.6|3
1614705780000|2021-03-02 17:23:00|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1614705790000|2021-03-02 17:23:10|4988.3|4982.3|4988.6|4982.6|4989.2|4983.2|4988.3|4982.3|4
1614705800000|2021-03-02 17:23:20|4988.2|4982.2|4988.7|4982.7|4988.7|4982.7|4988.1|4982.1|5
1614705810000|2021-03-02 17:23:30|4988.8|4982.8|4989.2|4983.2|4989.2|4983.2|4988.8|4982.8|2
1614705820000|2021-03-02 17:23:40|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|1
1614705830000|2021-03-02 17:23:50|4989.2|4983.2|4988.6|4982.6|4989.2|4983.2|4988.6|4982.6|2
1614705840000|2021-03-02 17:24:00|4989.1|4983.1|4990.5|4984.5|4990.5|4984.5|4989.1|4983.1|6
1614705850000|2021-03-02 17:24:10|4990|4984|4989.1|4983.1|4990.5|4984.5|4989.1|4983.1|10
1614705860000|2021-03-02 17:24:20|4989.5|4983.5|4988.1|4982.1|4989.5|4983.5|4987.7|4981.7|9
1614705870000|2021-03-02 17:24:30|4987.7|4981.7|4987.2|4981.2|4987.7|4981.7|4987.1|4981.1|2
1614705880000|2021-03-02 17:24:40|4986.8|4980.8|4988.1|4982.1|4988.2|4982.2|4986.6|4980.6|1
1614705890000|2021-03-02 17:24:50|4987.7|4981.7|4987.6|4981.6|4988|4982|4987.6|4981.6|21
1614705900000|2021-03-02 17:25:00|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.5|4982.5|5
1614705910000|2021-03-02 17:25:10|4988.7|4982.7|4988.1|4982.1|4989.5|4983.5|4988.1|4982.1|8
1614705930000|2021-03-02 17:25:30|4988.2|4982.2|4988.1|4982.1|4988.2|4982.2|4988.1|4982.1|0
1614705940000|2021-03-02 17:25:40|4988.2|4982.2|4989.6|4983.6|4989.6|4983.6|4988.2|4982.2|2
1614705950000|2021-03-02 17:25:50|4989.5|4983.5|4989.5|4983.5|4989.6|4983.6|4989.5|4983.5|0
1614705960000|2021-03-02 17:26:00|4990.5|4984.5|4990.5|4984.5|4990.5|4984.5|4990.5|4984.5|8
1614705970000|2021-03-02 17:26:10|4990.9|4984.9|4991|4985|4991|4985|4990.9|4984.9|6
1614705980000|2021-03-02 17:26:20|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|1
1614705990000|2021-03-02 17:26:30|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|9
1614706000000|2021-03-02 17:26:40|4990.4|4984.4|4989.9|4983.9|4990.4|4984.4|4989.4|4983.4|6
1614706010000|2021-03-02 17:26:50|4991.2|4985.2|4990.9|4984.9|4991.2|4985.2|4990.4|4984.4|15
1614706020000|2021-03-02 17:27:00|4990.4|4984.4|4990.9|4984.9|4990.9|4984.9|4990.4|4984.4|2
1614706030000|2021-03-02 17:27:10|4990.4|4984.4|4989.9|4983.9|4990.9|4984.9|4989.9|4983.9|0
1614706040000|2021-03-02 17:27:20|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|0
1614706050000|2021-03-02 17:27:30|4989.9|4983.9|4990.4|4984.4|4990.4|4984.4|4989.9|4983.9|2
1614706060000|2021-03-02 17:27:40|4990.9|4984.9|4991.4|4985.4|4991.4|4985.4|4990.9|4984.9|6
1614706070000|2021-03-02 17:27:50|4990.9|4984.9|4990.9|4984.9|4991.4|4985.4|4990.9|4984.9|3
1614706080000|2021-03-02 17:28:00|4991.3|4985.3|4991.4|4985.4|4991.4|4985.4|4991.3|4985.3|1
1614706090000|2021-03-02 17:28:10|||||||||1
1614706100000|2021-03-02 17:28:20|||||||||2
1614706120000|2021-03-02 17:28:40|4990.9|4984.9|4991.4|4985.4|4991.4|4985.4|4990.9|4984.9|1
1614706130000|2021-03-02 17:28:50|4991.9|4985.9|4991.9|4985.9|4991.9|4985.9|4991.9|4985.9|3
1614706140000|2021-03-02 17:29:00|4992.3|4986.3|4991.9|4985.9|4992.4|4986.4|4991.9|4985.9|3
1614706150000|2021-03-02 17:29:10|4991.4|4985.4|4989.4|4983.4|4991.4|4985.4|4989.4|4983.4|5
1614706160000|2021-03-02 17:29:20|4989.9|4983.9|4989.4|4983.4|4989.9|4983.9|4989.4|4983.4|2
1614706170000|2021-03-02 17:29:30|4989.5|4983.5|4989.4|4983.4|4989.9|4983.9|4989.4|4983.4|0
1614706180000|2021-03-02 17:29:40|||||||||1
1614706190000|2021-03-02 17:29:50|4989.9|4983.9|4990.4|4984.4|4990.4|4984.4|4989.5|4983.5|6
1614706200000|2021-03-02 17:30:00|4989.9|4983.9|4989.4|4983.4|4989.9|4983.9|4989.4|4983.4|3
1614706220000|2021-03-02 17:30:20|4990.4|4984.4|4990.4|4984.4|4992.4|4986.4|4990.4|4984.4|11
1614706230000|2021-03-02 17:30:30|4990.9|4984.9|4989.4|4983.4|4990.9|4984.9|4989.4|4983.4|1
1614706240000|2021-03-02 17:30:40|4989.9|4983.9|4990.4|4984.4|4990.4|4984.4|4989.9|4983.9|2
1614706250000|2021-03-02 17:30:50|||||||||2
1614706260000|2021-03-02 17:31:00|4990|4984|4991.4|4985.4|4991.4|4985.4|4990|4984|8
1614706280000|2021-03-02 17:31:20|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|4
1614706300000|2021-03-02 17:31:40|4990.5|4984.5|4990.9|4984.9|4990.9|4984.9|4990.5|4984.5|2
1614706310000|2021-03-02 17:31:50|4991.4|4985.4|4990.9|4984.9|4991.4|4985.4|4990.9|4984.9|0
1614706320000|2021-03-02 17:32:00|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4990.9|4984.9|0
1614706330000|2021-03-02 17:32:10|||||||||2
1614706340000|2021-03-02 17:32:20|||||||||2
1614706350000|2021-03-02 17:32:30|4990.9|4984.9|4990.4|4984.4|4990.9|4984.9|4990.4|4984.4|3
1614706360000|2021-03-02 17:32:40|4989.9|4983.9|4988|4982|4989.9|4983.9|4988|4982|28
1614706370000|2021-03-02 17:32:50|4988.4|4982.4|4988.4|4982.4|4988.4|4982.4|4987.5|4981.5|5
1614706390000|2021-03-02 17:33:10|4988.6|4982.6|4989.1|4983.1|4989.1|4983.1|4988.6|4982.6|18
1614706400000|2021-03-02 17:33:20|4989|4983|4988.6|4982.6|4989|4983|4988.6|4982.6|0
1614706410000|2021-03-02 17:33:30|4988.5|4982.5|4989.2|4983.2|4989.2|4983.2|4987.6|4981.6|3
1614706420000|2021-03-02 17:33:40|4989.1|4983.1|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|0
1614706430000|2021-03-02 17:33:50|4988.6|4982.6|4986.7|4980.7|4989.2|4983.2|4986.7|4980.7|8
1614706440000|2021-03-02 17:34:00|4986.5|4980.5|4987.2|4981.2|4987.2|4981.2|4986.1|4980.1|10
1614706450000|2021-03-02 17:34:10|4987.1|4981.1|4989.1|4983.1|4989.1|4983.1|4986.7|4980.7|12
1614706460000|2021-03-02 17:34:20|4988.7|4982.7|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|0
1614706480000|2021-03-02 17:34:40|4989.1|4983.1|4988.7|4982.7|4989.1|4983.1|4988.7|4982.7|0
1614706490000|2021-03-02 17:34:50|4989.1|4983.1|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|1
1614706500000|2021-03-02 17:35:00|4986.7|4980.7|4985.7|4979.7|4986.7|4980.7|4984.7|4978.7|33
1614706510000|2021-03-02 17:35:10|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|1
1614706520000|2021-03-02 17:35:20|||||||||10
1614706530000|2021-03-02 17:35:30|4986.8|4980.8|4988.2|4982.2|4988.2|4982.2|4986.8|4980.8|2
1614706560000|2021-03-02 17:36:00|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|5
1614706570000|2021-03-02 17:36:10|4987.8|4981.8|4988.7|4982.7|4988.7|4982.7|4987.8|4981.8|0
1614706580000|2021-03-02 17:36:20|||||||||3
1614706590000|2021-03-02 17:36:30|4989.1|4983.1|4988.2|4982.2|4989.6|4983.6|4988.2|4982.2|6
1614706600000|2021-03-02 17:36:40|4988.3|4982.3|4988.7|4982.7|4988.7|4982.7|4988.3|4982.3|0
1614706610000|2021-03-02 17:36:50|4988.6|4982.6|4988.2|4982.2|4988.6|4982.6|4988.2|4982.2|1
1614706620000|2021-03-02 17:37:00|4988.3|4982.3|4988.7|4982.7|4988.7|4982.7|4988.3|4982.3|0
1614706630000|2021-03-02 17:37:10|4988.8|4982.8|4988.2|4982.2|4989.2|4983.2|4988.2|4982.2|2
1614706640000|2021-03-02 17:37:20|4988.6|4982.6|4988.7|4982.7|4988.7|4982.7|4988.6|4982.6|0
1614706680000|2021-03-02 17:38:00|4989.7|4983.7|4990.7|4984.7|4991.7|4985.7|4989.2|4983.2|9
1614706690000|2021-03-02 17:38:10|||||||||10
1614706700000|2021-03-02 17:38:20|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|2
1614706710000|2021-03-02 17:38:30|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|4990.7|4984.7|0
1614706730000|2021-03-02 17:38:50|4989.7|4983.7|4989.7|4983.7|4989.7|4983.7|4989.7|4983.7|4
1614706740000|2021-03-02 17:39:00|4989.8|4983.8|4990.7|4984.7|4990.7|4984.7|4989.8|4983.8|5
1614706770000|2021-03-02 17:39:30|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|6
1614706790000|2021-03-02 17:39:50|||||||||7
1614706800000|2021-03-02 17:40:00|4990.7|4984.7|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|4
1614706810000|2021-03-02 17:40:10|4991.6|4985.6|4992.2|4986.2|4992.2|4986.2|4991.6|4985.6|3
1614706820000|2021-03-02 17:40:20|||||||||1
1614706830000|2021-03-02 17:40:30|||||||||3
1614706840000|2021-03-02 17:40:40|4992.6|4986.6|4992.7|4986.7|4992.7|4986.7|4992.6|4986.6|0
1614706850000|2021-03-02 17:40:50|4992.2|4986.2|4991.7|4985.7|4992.2|4986.2|4991.7|4985.7|3
1614706860000|2021-03-02 17:41:00|4991.6|4985.6|4991.7|4985.7|4991.7|4985.7|4991.2|4985.2|10
1614706870000|2021-03-02 17:41:10|4992.2|4986.2|4991.7|4985.7|4992.2|4986.2|4991.7|4985.7|3
1614706880000|2021-03-02 17:41:20|4993.8|4987.8|4994.2|4988.2|4994.2|4988.2|4993.8|4987.8|2
1614706890000|2021-03-02 17:41:30|4994.8|4988.8|4995.8|4989.8|4995.8|4989.8|4986.8|4980.8|5
1614706900000|2021-03-02 17:41:40|||||||||3
1614706910000|2021-03-02 17:41:50|4996.2|4990.2|4997.7|4991.7|4997.7|4991.7|4996.2|4990.2|6
1614706920000|2021-03-02 17:42:00|4997.6|4991.6|4999.7|4993.7|4999.7|4993.7|4997.2|4991.2|6
1614706930000|2021-03-02 17:42:10|4998.2|4992.2|4997.8|4991.8|4998.2|4992.2|4997.8|4991.8|5
1614706940000|2021-03-02 17:42:20|4998.2|4992.2|4998.2|4992.2|4998.2|4992.2|4998.2|4992.2|0
1614706950000|2021-03-02 17:42:30|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|4
1614706960000|2021-03-02 17:42:40|4998.3|4992.3|4998.7|4992.7|4998.7|4992.7|4998.2|4992.2|1
1614706970000|2021-03-02 17:42:50|4998.8|4992.8|4998.7|4992.7|4998.8|4992.8|4998.7|4992.7|1
1614706980000|2021-03-02 17:43:00|4999.1|4993.1|4999.7|4993.7|4999.7|4993.7|4999.1|4993.1|10
1614706990000|2021-03-02 17:43:10|4999.6|4993.6|4999.2|4993.2|4999.6|4993.6|4999.2|4993.2|2
1614707010000|2021-03-02 17:43:30|4999.1|4993.1|4999.2|4993.2|4999.2|4993.2|4999.1|4993.1|0
1614707020000|2021-03-02 17:43:40|4999.7|4993.7|4999.7|4993.7|4999.8|4993.8|4999.7|4993.7|2
1614707030000|2021-03-02 17:43:50|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|3
1614707040000|2021-03-02 17:44:00|4999.7|4993.7|5000.1|4994.1|5000.2|4994.2|4999.7|4993.7|0
1614707050000|2021-03-02 17:44:10|4999.7|4993.7|4999.7|4993.7|4999.7|4993.7|4999.7|4993.7|12
1614707060000|2021-03-02 17:44:20|||||||||2
1614707080000|2021-03-02 17:44:40|4999.6|4993.6|5000.1|4994.1|5000.1|4994.1|4999.6|4993.6|1
1614707090000|2021-03-02 17:44:50|||||||||4
1614707100000|2021-03-02 17:45:00|5000.2|4994.2|5001.2|4995.2|5002.1|4996.1|5000.2|4994.2|33
1614707110000|2021-03-02 17:45:10|5001|4995|5000.7|4994.7|5001|4995|5000.2|4994.2|9
1614707130000|2021-03-02 17:45:30|5000.8|4994.8|5002.1|4996.1|5002.1|4996.1|5000.8|4994.8|1
1614707140000|2021-03-02 17:45:40|5002.2|4996.2|5001.7|4995.7|5002.2|4996.2|5001.7|4995.7|3
1614707150000|2021-03-02 17:45:50|5001.8|4995.8|5001.8|4995.8|5001.8|4995.8|5001.8|4995.8|0
1614707160000|2021-03-02 17:46:00|5002.2|4996.2|5001.2|4995.2|5002.2|4996.2|5001.2|4995.2|38
1614707180000|2021-03-02 17:46:20|5000.7|4994.7|5000.2|4994.2|5000.7|4994.7|5000.2|4994.2|14
1614707200000|2021-03-02 17:46:40|5000.1|4994.1|4999.7|4993.7|5000.1|4994.1|4999.7|4993.7|2
1614707210000|2021-03-02 17:46:50|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|10
1614707220000|2021-03-02 17:47:00|5001.1|4995.1|5000.7|4994.7|5001.1|4995.1|5000.7|4994.7|1
1614707230000|2021-03-02 17:47:10|5000.3|4994.3|4998.8|4992.8|5000.3|4994.3|4998.2|4992.2|7
1614707240000|2021-03-02 17:47:20|4999.2|4993.2|4999.2|4993.2|4999.7|4993.7|4999.2|4993.2|0
1614707250000|2021-03-02 17:47:30|||||||||1
1614707260000|2021-03-02 17:47:40|4999.4|4993.4|4998.2|4992.2|4999.8|4993.8|4998.2|4992.2|3
1614707270000|2021-03-02 17:47:50|4998.7|4992.7|4999.7|4993.7|5000.2|4994.2|4998.3|4992.3|24
1614707280000|2021-03-02 17:48:00|||||||||2
1614707290000|2021-03-02 17:48:10|5000.1|4994.1|5000.1|4994.1|5000.1|4994.1|5000.1|4994.1|4
1614707300000|2021-03-02 17:48:20|5000.2|4994.2|5000.1|4994.1|5000.2|4994.2|5000.1|4994.1|0
1614707310000|2021-03-02 17:48:30|4999.7|4993.7|4999.7|4993.7|5000.1|4994.1|4999.7|4993.7|4
1614707320000|2021-03-02 17:48:40|5000.1|4994.1|5000|4994|5000.2|4994.2|5000|4994|1
1614707330000|2021-03-02 17:48:50|5000.4|4994.4|5000|4994|5000.4|4994.4|4999.5|4993.5|3
1614707340000|2021-03-02 17:49:00|5001|4995|5001|4995|5001|4995|5001|4995|1
1614707350000|2021-03-02 17:49:10|5000.9|4994.9|4999.9|4993.9|5001.3|4995.3|4999.9|4993.9|3
1614707360000|2021-03-02 17:49:20|5000|4994|5000|4994|5000|4994|5000|4994|0
1614707370000|2021-03-02 17:49:30|5000.4|4994.4|5000|4994|5000.4|4994.4|5000|4994|1
1614707380000|2021-03-02 17:49:40|5000.4|4994.4|4998.4|4992.4|5000.5|4994.5|4998.4|4992.4|3
1614707390000|2021-03-02 17:49:50|4998.3|4992.3|4998.3|4992.3|4998.4|4992.4|4998.3|4992.3|1
1614707400000|2021-03-02 17:50:00|4998.2|4992.2|4998.4|4992.4|4998.4|4992.4|4998.2|4992.2|0
1614707410000|2021-03-02 17:50:10|4997.9|4991.9|4997.8|4991.8|4997.9|4991.9|4997.4|4991.4|8
1614707420000|2021-03-02 17:50:20|4997.9|4991.9|4998.3|4992.3|4998.3|4992.3|4997.8|4991.8|4
1614707430000|2021-03-02 17:50:30|4997.9|4991.9|4997.8|4991.8|4998.3|4992.3|4997.8|4991.8|0
1614707440000|2021-03-02 17:50:40|4998.2|4992.2|4998.3|4992.3|4998.3|4992.3|4998.2|4992.2|0
1614707450000|2021-03-02 17:50:50|||||||||2
1614707460000|2021-03-02 17:51:00|4998.4|4992.4|4998.5|4992.5|4998.5|4992.5|4998.4|4992.4|0
1614707470000|2021-03-02 17:51:10|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4
1614707480000|2021-03-02 17:51:20|4999.3|4993.3|4999.3|4993.3|4999.3|4993.3|4999.3|4993.3|3
1614707490000|2021-03-02 17:51:30|4999.8|4993.8|5000.2|4994.2|5000.3|4994.3|4999.8|4993.8|24
1614707500000|2021-03-02 17:51:40|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|4999.8|4993.8|2
1614707520000|2021-03-02 17:52:00|5000.8|4994.8|5000.8|4994.8|5000.8|4994.8|5000.8|4994.8|2
1614707530000|2021-03-02 17:52:10|5001.3|4995.3|5000.8|4994.8|5001.3|4995.3|5000.8|4994.8|1
1614707540000|2021-03-02 17:52:20|5001.2|4995.2|5000.8|4994.8|5001.2|4995.2|5000.8|4994.8|5
1614707560000|2021-03-02 17:52:40|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|4999.3|4993.3|13
1614707570000|2021-03-02 17:52:50|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|5000.3|4994.3|0
1614707600000|2021-03-02 17:53:20|5000.2|4994.2|4998.4|4992.4|5000.2|4994.2|4998.4|4992.4|3
1614707610000|2021-03-02 17:53:30|4998|4992|4998.4|4992.4|4998.4|4992.4|4998|4992|0
1614707620000|2021-03-02 17:53:40|4998.3|4992.3|4997.1|4991.1|4998.3|4992.3|4997.1|4991.1|20
1614707630000|2021-03-02 17:53:50|4997.2|4991.2|4996.2|4990.2|4997.6|4991.6|4996.2|4990.2|13
1614707640000|2021-03-02 17:54:00|4996.6|4990.6|4997.6|4991.6|4997.6|4991.6|4996.6|4990.6|19
1614707650000|2021-03-02 17:54:10|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|1
1614707660000|2021-03-02 17:54:20|4997.8|4991.8|4997.8|4991.8|4997.8|4991.8|4997.8|4991.8|1
1614707670000|2021-03-02 17:54:30|4998.2|4992.2|4998.2|4992.2|4998.3|4992.3|4998.2|4992.2|11
1614707680000|2021-03-02 17:54:40|4998.4|4992.4|4998.8|4992.8|4998.8|4992.8|4998.4|4992.4|0
1614707690000|2021-03-02 17:54:50|4998.2|4992.2|4998.1|4992.1|4998.2|4992.2|4998.1|4992.1|1
1614707700000|2021-03-02 17:55:00|4997.6|4991.6|4997.6|4991.6|4997.6|4991.6|4997.6|4991.6|0
1614707710000|2021-03-02 17:55:10|4998|4992|4997.6|4991.6|4998.1|4992.1|4997.6|4991.6|2
1614707720000|2021-03-02 17:55:20|4997.7|4991.7|5000|4994|5000|4994|4997.7|4991.7|6
1614707730000|2021-03-02 17:55:30|5000.3|4994.3|4999.3|4993.3|5000.3|4994.3|4999.3|4993.3|9
1614707740000|2021-03-02 17:55:40|||||||||1
1614707750000|2021-03-02 17:55:50|4999.5|4993.5|4998.8|4992.8|4999.5|4993.5|4998.8|4992.8|7
1614707760000|2021-03-02 17:56:00|4999.2|4993.2|4999|4993|4999.5|4993.5|4999|4993|2
1614707770000|2021-03-02 17:56:10|4998.9|4992.9|4999.4|4993.4|4999.4|4993.4|4998.9|4992.9|0
1614707780000|2021-03-02 17:56:20|4999.5|4993.5|5000.3|4994.3|5000.3|4994.3|4999.5|4993.5|1
1614707790000|2021-03-02 17:56:30|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|5000.2|4994.2|1
1614707800000|2021-03-02 17:56:40|4999.9|4993.9|5000|4994|5000|4994|4999.9|4993.9|1
1614707810000|2021-03-02 17:56:50|4999.4|4993.4|4999.4|4993.4|4999.5|4993.5|4999.4|4993.4|0
1614707820000|2021-03-02 17:57:00|4999.5|4993.5|5000|4994|5000|4994|4999.5|4993.5|1
1614707830000|2021-03-02 17:57:10|||||||||1
1614707840000|2021-03-02 17:57:20|4999.9|4993.9|5000|4994|5000|4994|4999.9|4993.9|0
1614707870000|2021-03-02 17:57:50|||||||||1
1614707880000|2021-03-02 17:58:00|5000.4|4994.4|5000|4994|5000.4|4994.4|5000|4994|4
1614707890000|2021-03-02 17:58:10|5000.4|4994.4|5000|4994|5000.4|4994.4|5000|4994|1
1614707900000|2021-03-02 17:58:20|4999.6|4993.6|4999.4|4993.4|4999.6|4993.6|4999.4|4993.4|7
1614707910000|2021-03-02 17:58:30|4999.5|4993.5|4999|4993|4999.5|4993.5|4999|4993|2
1614707920000|2021-03-02 17:58:40|4998.4|4992.4|4998|4992|4998.4|4992.4|4998|4992|1
1614707930000|2021-03-02 17:58:50|4998.1|4992.1|4998.1|4992.1|4998.1|4992.1|4998.1|4992.1|0
1614707940000|2021-03-02 17:59:00|4998|4992|4998|4992|4998.1|4992.1|4998|4992|2
1614707950000|2021-03-02 17:59:10|4997.9|4991.9|4997.5|4991.5|4997.9|4991.9|4997.5|4991.5|0
1614707960000|2021-03-02 17:59:20|4996.1|4990.1|4996.1|4990.1|4996.1|4990.1|4996.1|4990.1|4
1614707970000|2021-03-02 17:59:30|4996|4990|4996.1|4990.1|4996.1|4990.1|4996|4990|0
1614707980000|2021-03-02 17:59:40|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|10
1614707990000|2021-03-02 17:59:50|||||||||3
1614708000000|2021-03-02 18:00:00|4995.5|4989.5|4994.2|4988.2|4995.5|4989.5|4993.7|4987.7|4
1614708010000|2021-03-02 18:00:10|4994|4988|4994.5|4988.5|4994.5|4988.5|4993.5|4987.5|9
1614708030000|2021-03-02 18:00:30|4994.6|4988.6|4995.1|4989.1|4995.1|4989.1|4994.6|4988.6|10
1614708040000|2021-03-02 18:00:40|4995.5|4989.5|4995.1|4989.1|4995.5|4989.5|4995.1|4989.1|1
1614708050000|2021-03-02 18:00:50|4995|4989|4995|4989|4995|4989|4995|4989|0
1614708060000|2021-03-02 18:01:00|4994.9|4988.9|4995|4989|4995.1|4989.1|4994.5|4988.5|0
1614708070000|2021-03-02 18:01:10|4995.1|4989.1|4995|4989|4995.1|4989.1|4995|4989|0
1614708080000|2021-03-02 18:01:20|4996.5|4990.5|4996|4990|4996.5|4990.5|4996|4990|36
1614708090000|2021-03-02 18:01:30|4995.9|4989.9|4996|4990|4996|4990|4995.1|4989.1|1
1614708100000|2021-03-02 18:01:40|4995.9|4989.9|4995.1|4989.1|4995.9|4989.9|4995.1|4989.1|1
1614708110000|2021-03-02 18:01:50|4995|4989|4993.9|4987.9|4995|4989|4993.9|4987.9|0
1614708120000|2021-03-02 18:02:00|4994|4988|4993|4987|4994|4988|4993|4987|11
1614708130000|2021-03-02 18:02:10|4993.2|4987.2|4993.9|4987.9|4994.8|4988.8|4993.2|4987.2|8
1614708140000|2021-03-02 18:02:20|4994.8|4988.8|4995.8|4989.8|4995.8|4989.8|4994.8|4988.8|13
1614708150000|2021-03-02 18:02:30|4995.7|4989.7|4995.7|4989.7|4996.2|4990.2|4995.7|4989.7|5
1614708160000|2021-03-02 18:02:40|4995.8|4989.8|4995.7|4989.7|4995.8|4989.8|4995.7|4989.7|2
1614708170000|2021-03-02 18:02:50|4995.3|4989.3|4994.8|4988.8|4995.3|4989.3|4994.8|4988.8|2
1614708180000|2021-03-02 18:03:00|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|1
1614708190000|2021-03-02 18:03:10|4995.3|4989.3|4996.2|4990.2|4996.2|4990.2|4995.3|4989.3|3
1614708200000|2021-03-02 18:03:20|4995.8|4989.8|4995.7|4989.7|4995.8|4989.8|4995.7|4989.7|0
1614708210000|2021-03-02 18:03:30|4995.9|4989.9|4995.9|4989.9|4996|4990|4995.9|4989.9|5
1614708220000|2021-03-02 18:03:40|4996|4990|4996.9|4990.9|4997.4|4991.4|4995.9|4989.9|13
1614708230000|2021-03-02 18:03:50|||||||||1
1614708240000|2021-03-02 18:04:00|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|1
1614708260000|2021-03-02 18:04:20|4996.8|4990.8|4995.6|4989.6|4997|4991|4995.6|4989.6|5
1614708270000|2021-03-02 18:04:30|4995.5|4989.5|4993.6|4987.6|4995.5|4989.5|4993.6|4987.6|1
1614708280000|2021-03-02 18:04:40|4994.1|4988.1|4993.6|4987.6|4994.1|4988.1|4993.6|4987.6|4
1614708290000|2021-03-02 18:04:50|4993|4987|4992.9|4986.9|4993|4987|4992|4986|3
1614708310000|2021-03-02 18:05:10|4993.3|4987.3|4993.7|4987.7|4993.8|4987.8|4993.3|4987.3|1
1614708320000|2021-03-02 18:05:20|4993.8|4987.8|4993.7|4987.7|4993.8|4987.8|4993.7|4987.7|1
1614708330000|2021-03-02 18:05:30|4993.3|4987.3|4993.7|4987.7|4993.7|4987.7|4993.2|4987.2|4
1614708350000|2021-03-02 18:05:50|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4
1614708360000|2021-03-02 18:06:00|4993.7|4987.7|4994.2|4988.2|4994.2|4988.2|4993.7|4987.7|14
1614708370000|2021-03-02 18:06:10|4995.2|4989.2|4995.7|4989.7|4995.7|4989.7|4995.2|4989.2|3
1614708380000|2021-03-02 18:06:20|4996.1|4990.1|4994.2|4988.2|4996.2|4990.2|4994.2|4988.2|5
1614708390000|2021-03-02 18:06:30|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|1
1614708420000|2021-03-02 18:07:00|4994.1|4988.1|4994.2|4988.2|4994.2|4988.2|4994.1|4988.1|1
1614708430000|2021-03-02 18:07:10|4995.2|4989.2|4994.7|4988.7|4995.2|4989.2|4994.7|4988.7|5
1614708440000|2021-03-02 18:07:20|4994.2|4988.2|4994.7|4988.7|4995.2|4989.2|4994.2|4988.2|1
1614708450000|2021-03-02 18:07:30|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|0
1614708460000|2021-03-02 18:07:40|4994.7|4988.7|4994.7|4988.7|4994.7|4988.7|4994.7|4988.7|9
1614708470000|2021-03-02 18:07:50|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|4994.6|4988.6|0
1614708480000|2021-03-02 18:08:00|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4995.2|4989.2|1
1614708490000|2021-03-02 18:08:10|4996|4990|4996.2|4990.2|4996.2|4990.2|4996|4990|0
1614708500000|2021-03-02 18:08:20|4995.7|4989.7|4994.7|4988.7|4995.7|4989.7|4994.7|4988.7|5
1614708510000|2021-03-02 18:08:30|4994.6|4988.6|4995.2|4989.2|4995.2|4989.2|4994.6|4988.6|0
1614708540000|2021-03-02 18:09:00|4996|4990|4997.2|4991.2|4997.2|4991.2|4996|4990|10
1614708550000|2021-03-02 18:09:10|||||||||1
1614708560000|2021-03-02 18:09:20|4997.1|4991.1|4997.2|4991.2|4997.2|4991.2|4997.1|4991.1|0
1614708570000|2021-03-02 18:09:30|4997.1|4991.1|4997.1|4991.1|4997.2|4991.2|4997.1|4991.1|0
1614708580000|2021-03-02 18:09:40|4997.2|4991.2|4998.1|4992.1|4998.1|4992.1|4997.2|4991.2|44
1614708590000|2021-03-02 18:09:50|4998.5|4992.5|4999|4993|4999|4993|4998.5|4992.5|4
1614708600000|2021-03-02 18:10:00|4999.1|4993.1|4999.6|4993.6|4999.6|4993.6|4999.1|4993.1|3
1614708610000|2021-03-02 18:10:10|5000|4994|4999.4|4993.4|5000.6|4994.6|4999.4|4993.4|4
1614708650000|2021-03-02 18:10:50|4997|4991|4996.5|4990.5|4997|4991|4996.5|4990.5|37
1614708660000|2021-03-02 18:11:00|4997|4991|4997|4991|4997|4991|4996|4990|7
1614708670000|2021-03-02 18:11:10|4996.5|4990.5|4997|4991|4997|4991|4996.5|4990.5|0
1614708680000|2021-03-02 18:11:20|4997.1|4991.1|4997|4991|4997.1|4991.1|4997|4991|0
1614708700000|2021-03-02 18:11:40|4997.5|4991.5|4997.5|4991.5|4997.5|4991.5|4997.5|4991.5|2
1614708710000|2021-03-02 18:11:50|4997.4|4991.4|4997.4|4991.4|4997.4|4991.4|4997.4|4991.4|0
1614708730000|2021-03-02 18:12:10|4997.8|4991.8|4997.9|4991.9|4997.9|4991.9|4997.8|4991.8|0
1614708740000|2021-03-02 18:12:20|4998|4992|4998.4|4992.4|4998.5|4992.5|4998|4992|3
1614708760000|2021-03-02 18:12:40|4998.5|4992.5|5000.3|4994.3|5000.3|4994.3|4998.5|4992.5|6
1614708770000|2021-03-02 18:12:50|5000.7|4994.7|5001.3|4995.3|5001.3|4995.3|5000.7|4994.7|5
1614708780000|2021-03-02 18:13:00|5001.7|4995.7|5001.8|4995.8|5001.8|4995.8|5001.7|4995.7|1
1614708790000|2021-03-02 18:13:10|5002.8|4996.8|5002.3|4996.3|5002.8|4996.8|5002.3|4996.3|7
1614708800000|2021-03-02 18:13:20|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|5
1614708810000|2021-03-02 18:13:30|5002.9|4996.9|5002.9|4996.9|5003.3|4997.3|5002.3|4996.3|28
1614708820000|2021-03-02 18:13:40|5002.8|4996.8|5002.3|4996.3|5003.3|4997.3|5002.3|4996.3|15
1614708840000|2021-03-02 18:14:00|5003|4997|5004.2|4998.2|5004.8|4998.8|5003|4997|10
1614708850000|2021-03-02 18:14:10|5004.7|4998.7|5004.7|4998.7|5004.7|4998.7|5004.7|4998.7|13
1614708860000|2021-03-02 18:14:20|||||||||10
1614708880000|2021-03-02 18:14:40|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|1
1614708890000|2021-03-02 18:14:50|5003.2|4997.2|5002.7|4996.7|5003.2|4997.2|5002.7|4996.7|10
1614708900000|2021-03-02 18:15:00|5001.7|4995.7|5003.2|4997.2|5003.7|4997.7|5001.7|4995.7|24
1614708910000|2021-03-02 18:15:10|5003.1|4997.1|5004.1|4998.1|5004.1|4998.1|5003.1|4997.1|13
1614708920000|2021-03-02 18:15:20|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|5003.1|4997.1|9
1614708930000|2021-03-02 18:15:30|5003.6|4997.6|5003.7|4997.7|5004.2|4998.2|5002.7|4996.7|10
1614708940000|2021-03-02 18:15:40|5004.6|4998.6|5004.1|4998.1|5004.6|4998.6|5004.1|4998.1|2
1614708950000|2021-03-02 18:15:50|5004|4998|5003.7|4997.7|5004|4998|5003.7|4997.7|4
1614708960000|2021-03-02 18:16:00|5003.6|4997.6|5004.6|4998.6|5004.7|4998.7|5003.6|4997.6|2
1614708970000|2021-03-02 18:16:10|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5
1614709000000|2021-03-02 18:16:40|5004|4998|5002.7|4996.7|5004|4998|5002.6|4996.6|6
1614709010000|2021-03-02 18:16:50|5002.6|4996.6|5001.7|4995.7|5002.7|4996.7|5001.7|4995.7|2
1614709020000|2021-03-02 18:17:00|5002.6|4996.6|4999.7|4993.7|5002.6|4996.6|4998.7|4992.7|19
1614709030000|2021-03-02 18:17:10|4999.5|4993.5|4999.5|4993.5|4999.5|4993.5|4999.5|4993.5|7
1614709040000|2021-03-02 18:17:20|4999|4993|4998.9|4992.9|4999.5|4993.5|4998.9|4992.9|9
1614709060000|2021-03-02 18:17:40|4999.3|4993.3|4998.9|4992.9|4999.3|4993.3|4998.9|4992.9|3
1614709080000|2021-03-02 18:18:00|4999.3|4993.3|4998.4|4992.4|4999.8|4993.8|4998.4|4992.4|17
1614709090000|2021-03-02 18:18:10|4998.5|4992.5|4997.8|4991.8|4998.8|4992.8|4997.4|4991.4|6
1614709100000|2021-03-02 18:18:20|4997.9|4991.9|4999.3|4993.3|4999.3|4993.3|4997.9|4991.9|4
1614709110000|2021-03-02 18:18:30|4999.2|4993.2|4997.3|4991.3|4999.2|4993.2|4997.3|4991.3|2
1614709120000|2021-03-02 18:18:40|4997.8|4991.8|4997.9|4991.9|4997.9|4991.9|4996.9|4990.9|3
1614709130000|2021-03-02 18:18:50|4998.3|4992.3|4998.8|4992.8|4998.8|4992.8|4998.3|4992.3|105
1614709140000|2021-03-02 18:19:00|4998.3|4992.3|4997.9|4991.9|4998.4|4992.4|4997.9|4991.9|13
1614709160000|2021-03-02 18:19:20|4997.8|4991.8|4997.9|4991.9|4997.9|4991.9|4997.8|4991.8|2
1614709170000|2021-03-02 18:19:30|4998.8|4992.8|4999.3|4993.3|4999.7|4993.7|4997.9|4991.9|36
1614709180000|2021-03-02 18:19:40|4998.8|4992.8|5000.1|4994.1|5000.6|4994.6|4991.1|4985.1|27
1614709190000|2021-03-02 18:19:50|5000.2|4994.2|5000.1|4994.1|5001.5|4995.5|5000.1|4994.1|32
1614709200000|2021-03-02 18:20:00|5000.2|4994.2|5001.1|4995.1|5001.6|4995.6|5000.1|4994.1|15
1614709220000|2021-03-02 18:20:20|5001.2|4995.2|5001.7|4995.7|5001.7|4995.7|5001.1|4995.1|18
1614709240000|2021-03-02 18:20:40|5002.6|4996.6|5002.3|4996.3|5002.8|4996.8|5002.3|4996.3|35
1614709250000|2021-03-02 18:20:50|5002.4|4996.4|5002.4|4996.4|5002.4|4996.4|5002|4996|2
1614709260000|2021-03-02 18:21:00|5002.5|4996.5|5002.9|4996.9|5002.9|4996.9|5002.5|4996.5|5
1614709270000|2021-03-02 18:21:10|||||||||2
1614709280000|2021-03-02 18:21:20|5002.4|4996.4|5002.4|4996.4|5002.4|4996.4|5002.4|4996.4|7
1614709290000|2021-03-02 18:21:30|5002.8|4996.8|5002.9|4996.9|5002.9|4996.9|5002.8|4996.8|2
1614709300000|2021-03-02 18:21:40|5003|4997|5003.9|4997.9|5003.9|4997.9|5003|4997|7
1614709320000|2021-03-02 18:22:00|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|11
1614709330000|2021-03-02 18:22:10|5002.9|4996.9|5002.4|4996.4|5002.9|4996.9|5002|4996|5
1614709340000|2021-03-02 18:22:20|5002.5|4996.5|5002|4996|5002.5|4996.5|5002|4996|0
1614709350000|2021-03-02 18:22:30|5002.4|4996.4|5002|4996|5002.4|4996.4|5002|4996|3
1614709360000|2021-03-02 18:22:40|5002.4|4996.4|4999.7|4993.7|5002.4|4996.4|4999.7|4993.7|12
1614709370000|2021-03-02 18:22:50|5000.2|4994.2|5000.7|4994.7|5000.7|4994.7|5000.2|4994.2|6
1614709380000|2021-03-02 18:23:00|5001.2|4995.2|5001.7|4995.7|5001.7|4995.7|5001.2|4995.2|1
1614709400000|2021-03-02 18:23:20|5001.6|4995.6|5000.7|4994.7|5001.7|4995.7|5000.7|4994.7|7
1614709410000|2021-03-02 18:23:30|||||||||1
1614709430000|2021-03-02 18:23:50|5000.8|4994.8|5001.2|4995.2|5001.2|4995.2|5000.8|4994.8|0
1614709450000|2021-03-02 18:24:10|5001.3|4995.3|5001.7|4995.7|5001.7|4995.7|5001.3|4995.3|3
1614709460000|2021-03-02 18:24:20|5002.2|4996.2|5001.7|4995.7|5002.2|4996.2|5001.7|4995.7|4
1614709480000|2021-03-02 18:24:40|||||||||1
1614709490000|2021-03-02 18:24:50|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|0
1614709500000|2021-03-02 18:25:00|5001.6|4995.6|5001.6|4995.6|5001.6|4995.6|5001.6|4995.6|1
1614709510000|2021-03-02 18:25:10|5001.7|4995.7|5001.2|4995.2|5001.7|4995.7|5001.2|4995.2|0
1614709520000|2021-03-02 18:25:20|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|5001.2|4995.2|1
1614709540000|2021-03-02 18:25:40|5001.6|4995.6|5001.7|4995.7|5001.7|4995.7|5001.6|4995.6|0
1614709550000|2021-03-02 18:25:50|5001.6|4995.6|5001.2|4995.2|5002.2|4996.2|5001.2|4995.2|3
1614709560000|2021-03-02 18:26:00|5001.6|4995.6|5001.6|4995.6|5001.7|4995.7|5001.6|4995.6|13
1614709570000|2021-03-02 18:26:10|5001.7|4995.7|5001.6|4995.6|5002.2|4996.2|5001.6|4995.6|3
1614709580000|2021-03-02 18:26:20|5001.2|4995.2|5000.7|4994.7|5001.2|4995.2|5000.6|4994.6|4
1614709590000|2021-03-02 18:26:30|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|0
1614709600000|2021-03-02 18:26:40|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|1
1614709610000|2021-03-02 18:26:50|5000.3|4994.3|5000.2|4994.2|5000.7|4994.7|5000.2|4994.2|1
1614709620000|2021-03-02 18:27:00|5000.1|4994.1|5001.1|4995.1|5001.1|4995.1|5000.1|4994.1|4
1614709630000|2021-03-02 18:27:10|5000.6|4994.6|5000.6|4994.6|5000.7|4994.7|5000.6|4994.6|7
1614709640000|2021-03-02 18:27:20|||||||||2
1614709650000|2021-03-02 18:27:30|5001|4995|5001.6|4995.6|5001.6|4995.6|5001|4995|0
1614709660000|2021-03-02 18:27:40|5001.1|4995.1|5001.6|4995.6|5001.6|4995.6|5001.1|4995.1|0
1614709670000|2021-03-02 18:27:50|5001.1|4995.1|5000.6|4994.6|5001.1|4995.1|5000.6|4994.6|1
1614709680000|2021-03-02 18:28:00|5001|4995|5002.1|4996.1|5002.1|4996.1|5001|4995|1
1614709730000|2021-03-02 18:28:50|5002.2|4996.2|5002.2|4996.2|5002.2|4996.2|5002.2|4996.2|4
1614709740000|2021-03-02 18:29:00|5002.1|4996.1|5001.6|4995.6|5002.1|4996.1|5001.6|4995.6|7
1614709770000|2021-03-02 18:29:30|5001.7|4995.7|5001.6|4995.6|5001.7|4995.7|5001.6|4995.6|0
1614709800000|2021-03-02 18:30:00|5001.2|4995.2|5000.2|4994.2|5001.2|4995.2|5000.1|4994.1|3
1614709820000|2021-03-02 18:30:20|5000.6|4994.6|5000.6|4994.6|5000.6|4994.6|5000.6|4994.6|4
1614709830000|2021-03-02 18:30:30|5000.2|4994.2|5002.1|4996.1|5002.1|4996.1|5000.2|4994.2|1
1614709840000|2021-03-02 18:30:40|||||||||9
1614709860000|2021-03-02 18:31:00|5002.6|4996.6|5002.2|4996.2|5002.6|4996.6|5002.1|4996.1|15
1614709870000|2021-03-02 18:31:10|5003.1|4997.1|5003.5|4997.5|5003.5|4997.5|5003.1|4997.1|2
1614709880000|2021-03-02 18:31:20|5003|4997|5003.5|4997.5|5003.5|4997.5|5002.5|4996.5|3
1614709910000|2021-03-02 18:31:50|5003|4997|5003.5|4997.5|5004.5|4998.5|5003|4997|4
1614709930000|2021-03-02 18:32:10|||||||||1
1614709970000|2021-03-02 18:32:50|5003|4997|5003|4997|5003|4997|5003|4997|3
1614709980000|2021-03-02 18:33:00|5003.4|4997.4|5003.5|4997.5|5003.5|4997.5|5003.4|4997.4|9
1614710020000|2021-03-02 18:33:40|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|38
1614710030000|2021-03-02 18:33:50|||||||||6
1614710040000|2021-03-02 18:34:00|||||||||9
1614710050000|2021-03-02 18:34:10|||||||||16
1614710060000|2021-03-02 18:34:20|||||||||21
1614710070000|2021-03-02 18:34:30|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|2
1614710080000|2021-03-02 18:34:40|5002.6|4996.6|5003.5|4997.5|5003.5|4997.5|5002|4996|13
1614710100000|2021-03-02 18:35:00|5004.5|4998.5|5004|4998|5004.5|4998.5|5004|4998|16
1614710110000|2021-03-02 18:35:10|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|5002|4996|2
1614710120000|2021-03-02 18:35:20|||||||||2
1614710130000|2021-03-02 18:35:30|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|6
1614710140000|2021-03-02 18:35:40|5004|4998|5004.4|4998.4|5004.5|4998.5|5004|4998|3
1614710150000|2021-03-02 18:35:50|5004.5|4998.5|5003.9|4997.9|5004.5|4998.5|5003.9|4997.9|3
1614710160000|2021-03-02 18:36:00|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004.4|4998.4|8
1614710180000|2021-03-02 18:36:20|5003.6|4997.6|5003.5|4997.5|5003.6|4997.6|5003|4997|39
1614710190000|2021-03-02 18:36:30|||||||||1
1614710200000|2021-03-02 18:36:40|5004.5|4998.5|5004.4|4998.4|5004.5|4998.5|5004.4|4998.4|5
1614710210000|2021-03-02 18:36:50|5003.5|4997.5|5003.9|4997.9|5004.3|4998.3|5003.5|4997.5|6
1614710220000|2021-03-02 18:37:00|5004.3|4998.3|5004.5|4998.5|5004.5|4998.5|5003.9|4997.9|14
1614710230000|2021-03-02 18:37:10|||||||||11
1614710270000|2021-03-02 18:37:50|5005.5|4999.5|5005.4|4999.4|5005.5|4999.5|5005.4|4999.4|5
1614710300000|2021-03-02 18:38:20|||||||||4
1614710310000|2021-03-02 18:38:30|5006.2|5000.2|5006.3|5000.3|5007.3|5001.3|5006.2|5000.2|14
1614710320000|2021-03-02 18:38:40|||||||||1
1614710330000|2021-03-02 18:38:50|5006.8|5000.8|5006.7|5000.7|5007.3|5001.3|5006.7|5000.7|4
1614710350000|2021-03-02 18:39:10|5006.3|5000.3|5006.7|5000.7|5006.7|5000.7|5006.3|5000.3|0
1614710360000|2021-03-02 18:39:20|5007.1|5001.1|5007.2|5001.2|5007.2|5001.2|5007.1|5001.1|1
1614710370000|2021-03-02 18:39:30|||||||||2
1614710380000|2021-03-02 18:39:40|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|7
1614710390000|2021-03-02 18:39:50|||||||||33
1614710400000|2021-03-02 18:40:00|5006.6|5000.6|5007.3|5001.3|5007.3|5001.3|5006.2|5000.2|12
1614710410000|2021-03-02 18:40:10|5006.9|5000.9|5006.6|5000.6|5007.3|5001.3|5006.6|5000.6|1
1614710420000|2021-03-02 18:40:20|5006.8|5000.8|5007.6|5001.6|5007.6|5001.6|5006.8|5000.8|5
1614710430000|2021-03-02 18:40:30|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|17
1614710440000|2021-03-02 18:40:40|||||||||9
1614710450000|2021-03-02 18:40:50|5007.8|5001.8|5007.6|5001.6|5007.8|5001.8|5007.6|5001.6|7
1614710460000|2021-03-02 18:41:00|5007.7|5001.7|5008.1|5002.1|5008.6|5002.6|5007.6|5001.6|15
1614710470000|2021-03-02 18:41:10|5007.7|5001.7|5008.1|5002.1|5008.5|5002.5|5007.7|5001.7|1
1614710480000|2021-03-02 18:41:20|5008.6|5002.6|5008.1|5002.1|5008.6|5002.6|5008.1|5002.1|1
1614710490000|2021-03-02 18:41:30|5008.2|5002.2|5008.1|5002.1|5008.6|5002.6|5008.1|5002.1|0
1614710500000|2021-03-02 18:41:40|5008.5|5002.5|5008.1|5002.1|5008.6|5002.6|5008.1|5002.1|1
1614710510000|2021-03-02 18:41:50|5008.5|5002.5|5008.6|5002.6|5008.6|5002.6|5008.1|5002.1|1
1614710520000|2021-03-02 18:42:00|5009.6|5003.6|5010.5|5004.5|5010.6|5004.6|5009.6|5003.6|30
1614710530000|2021-03-02 18:42:10|5010.6|5004.6|5011.6|5005.6|5011.6|5005.6|5010.6|5004.6|39
1614710540000|2021-03-02 18:42:20|5013.6|5007.6|5014.6|5008.6|5015.6|5009.6|5012.6|5006.6|28
1614710550000|2021-03-02 18:42:30|||||||||12
1614710560000|2021-03-02 18:42:40|5013.6|5007.6|5013.6|5007.6|5014.1|5008.1|5013.6|5007.6|14
1614710570000|2021-03-02 18:42:50|5013.5|5007.5|5012.6|5006.6|5013.5|5007.5|5012.6|5006.6|6
1614710580000|2021-03-02 18:43:00|5012.7|5006.7|5012.6|5006.6|5013.6|5007.6|5012.6|5006.6|11
1614710590000|2021-03-02 18:43:10|5012.5|5006.5|5011.6|5005.6|5012.5|5006.5|5011.6|5005.6|8
1614710600000|2021-03-02 18:43:20|5011.7|5005.7|5012.1|5006.1|5012.1|5006.1|5011.6|5005.6|2
1614710610000|2021-03-02 18:43:30|5012.5|5006.5|5012.6|5006.6|5012.6|5006.6|5012.1|5006.1|1
1614710630000|2021-03-02 18:43:50|||||||||1
1614710640000|2021-03-02 18:44:00|||||||||22
1614710650000|2021-03-02 18:44:10|||||||||15
1614710660000|2021-03-02 18:44:20|||||||||10
1614710670000|2021-03-02 18:44:30|5012.1|5006.1|5012.6|5006.6|5012.6|5006.6|5012.1|5006.1|1
1614710680000|2021-03-02 18:44:40|||||||||37
1614710690000|2021-03-02 18:44:50|||||||||3
1614710700000|2021-03-02 18:45:00|||||||||13
1614710710000|2021-03-02 18:45:10|5012.5|5006.5|5012.6|5006.6|5012.6|5006.6|5011.6|5005.6|37
1614710720000|2021-03-02 18:45:20|||||||||6
1614710730000|2021-03-02 18:45:30|5012.1|5006.1|5011.6|5005.6|5012.5|5006.5|5011.6|5005.6|3
1614710740000|2021-03-02 18:45:40|||||||||27
1614710750000|2021-03-02 18:45:50|||||||||2
1614710760000|2021-03-02 18:46:00|5012.1|5006.1|5012.1|5006.1|5012.6|5006.6|5011.6|5005.6|7
1614710770000|2021-03-02 18:46:10|5012.5|5006.5|5011.6|5005.6|5012.5|5006.5|5011.6|5005.6|20
1614710780000|2021-03-02 18:46:20|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|12
1614710790000|2021-03-02 18:46:30|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|3
1614710800000|2021-03-02 18:46:40|5012.5|5006.5|5011.6|5005.6|5012.6|5006.6|5011.6|5005.6|17
1614710810000|2021-03-02 18:46:50|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5011.6|5005.6|2
1614710820000|2021-03-02 18:47:00|5012.2|5006.2|5014.6|5008.6|5014.6|5008.6|5012.2|5006.2|31
1614710830000|2021-03-02 18:47:10|5014.1|5008.1|5013.6|5007.6|5014.6|5008.6|5013.6|5007.6|19
1614710840000|2021-03-02 18:47:20|5014.1|5008.1|5013.6|5007.6|5014.1|5008.1|5013.6|5007.6|6
1614710850000|2021-03-02 18:47:30|5013.7|5007.7|5012.6|5006.6|5014.1|5008.1|5012.6|5006.6|16
1614710860000|2021-03-02 18:47:40|5013|5007|5012.6|5006.6|5013.1|5007.1|5012.6|5006.6|13
1614710870000|2021-03-02 18:47:50|||||||||7
1614710880000|2021-03-02 18:48:00|5013.6|5007.6|5013.6|5007.6|5013.6|5007.6|5013.6|5007.6|3
1614710890000|2021-03-02 18:48:10|||||||||12
1614710900000|2021-03-02 18:48:20|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|11
1614710910000|2021-03-02 18:48:30|5012.2|5006.2|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|3
1614710920000|2021-03-02 18:48:40|5013.1|5007.1|5013.6|5007.6|5014.1|5008.1|5013.1|5007.1|30
1614710930000|2021-03-02 18:48:50|5014|5008|5014.1|5008.1|5014.6|5008.6|5014|5008|12
1614710950000|2021-03-02 18:49:10|5014|5008|5014.1|5008.1|5014.1|5008.1|5013.6|5007.6|1
1614710960000|2021-03-02 18:49:20|5014.5|5008.5|5014.1|5008.1|5014.6|5008.6|5014.1|5008.1|20
1614710970000|2021-03-02 18:49:30|5013.7|5007.7|5013.6|5007.6|5013.7|5007.7|5013.6|5007.6|0
1614710980000|2021-03-02 18:49:40|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|0
1614710990000|2021-03-02 18:49:50|5013.4|5007.4|5012.5|5006.5|5013.4|5007.4|5012.5|5006.5|14
1614711010000|2021-03-02 18:50:10|5011.7|5005.7|5011|5005|5011.7|5005.7|5011|5005|9
1614711020000|2021-03-02 18:50:20|||||||||14
1614711030000|2021-03-02 18:50:30|5010.9|5004.9|5009.5|5003.5|5010.9|5004.9|5009.5|5003.5|33
1614711040000|2021-03-02 18:50:40|||||||||13
1614711050000|2021-03-02 18:50:50|||||||||12
1614711060000|2021-03-02 18:51:00|5010.5|5004.5|5010.5|5004.5|5010.5|5004.5|5010.5|5004.5|20
1614711070000|2021-03-02 18:51:10|5010.3|5004.3|5010.5|5004.5|5010.5|5004.5|5010|5004|3
1614711080000|2021-03-02 18:51:20|5010|5004|5010.5|5004.5|5011|5005|5010|5004|25
1614711090000|2021-03-02 18:51:30|5010.6|5004.6|5011|5005|5011|5005|5010.6|5004.6|0
1614711100000|2021-03-02 18:51:40|5011.4|5005.4|5011.5|5005.5|5011.5|5005.5|5011.4|5005.4|0
1614711110000|2021-03-02 18:51:50|5011.4|5005.4|5011.4|5005.4|5011.4|5005.4|5011.4|5005.4|12
1614711130000|2021-03-02 18:52:10|||||||||2
1614711140000|2021-03-02 18:52:20|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|51
1614711150000|2021-03-02 18:52:30|||||||||3
1614711160000|2021-03-02 18:52:40|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|8
1614711170000|2021-03-02 18:52:50|5013.9|5007.9|5013.9|5007.9|5013.9|5007.9|5013.9|5007.9|21
1614711180000|2021-03-02 18:53:00|5013.5|5007.5|5013.4|5007.4|5013.9|5007.9|5013.4|5007.4|0
1614711190000|2021-03-02 18:53:10|5015.9|5009.9|5016.4|5010.4|5016.4|5010.4|5015.9|5009.9|17
1614711200000|2021-03-02 18:53:20|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|12
1614711210000|2021-03-02 18:53:30|5016.4|5010.4|5015.9|5009.9|5016.4|5010.4|5015.4|5009.4|15
1614711220000|2021-03-02 18:53:40|5015.8|5009.8|5015.4|5009.4|5015.8|5009.8|5015.4|5009.4|19
1614711250000|2021-03-02 18:54:10|5013.9|5007.9|5014.4|5008.4|5014.4|5008.4|5013.9|5007.9|17
1614711260000|2021-03-02 18:54:20|5013.9|5007.9|5013.4|5007.4|5013.9|5007.9|5013.4|5007.4|15
1614711270000|2021-03-02 18:54:30|5012.9|5006.9|5012.9|5006.9|5013.4|5007.4|5012.4|5006.4|6
1614711280000|2021-03-02 18:54:40|5013.3|5007.3|5012.9|5006.9|5013.4|5007.4|5012.9|5006.9|2
1614711290000|2021-03-02 18:54:50|5011.4|5005.4|5010.4|5004.4|5012.4|5006.4|5010.4|5004.4|55
1614711300000|2021-03-02 18:55:00|5009.9|5003.9|5009.4|5003.4|5009.9|5003.9|5009.4|5003.4|14
1614711310000|2021-03-02 18:55:10|5008.4|5002.4|5011.4|5005.4|5011.4|5005.4|5008.4|5002.4|24
1614711320000|2021-03-02 18:55:20|5011.9|5005.9|5012.4|5006.4|5012.4|5006.4|5011.9|5005.9|7
1614711330000|2021-03-02 18:55:30|||||||||3
1614711340000|2021-03-02 18:55:40|||||||||1
1614711350000|2021-03-02 18:55:50|||||||||15
1614711360000|2021-03-02 18:56:00|5010.4|5004.4|5010.4|5004.4|5010.4|5004.4|5010.4|5004.4|11
1614711370000|2021-03-02 18:56:10|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|12
1614711380000|2021-03-02 18:56:20|5009.4|5003.4|5011.4|5005.4|5011.4|5005.4|5009.4|5003.4|29
1614711390000|2021-03-02 18:56:30|||||||||1
1614711400000|2021-03-02 18:56:40|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|9
1614711410000|2021-03-02 18:56:50|5010.8|5004.8|5010.4|5004.4|5010.8|5004.8|5010.4|5004.4|15
1614711420000|2021-03-02 18:57:00|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|2
1614711430000|2021-03-02 18:57:10|5010.8|5004.8|5010.4|5004.4|5010.8|5004.8|5010.4|5004.4|0
1614711440000|2021-03-02 18:57:20|||||||||12
1614711450000|2021-03-02 18:57:30|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|8
1614711460000|2021-03-02 18:57:40|||||||||2
1614711470000|2021-03-02 18:57:50|5008.6|5002.6|5010.4|5004.4|5010.4|5004.4|5008.4|5002.4|54
1614711480000|2021-03-02 18:58:00|5010.9|5004.9|5010.9|5004.9|5011.4|5005.4|5010.9|5004.9|17
1614711490000|2021-03-02 18:58:10|5011|5005|5010.9|5004.9|5011.9|5005.9|5010.9|5004.9|18
1614711500000|2021-03-02 18:58:20|5010.8|5004.8|5010.9|5004.9|5011.4|5005.4|5010.8|5004.8|19
1614711510000|2021-03-02 18:58:30|5010.8|5004.8|5009.9|5003.9|5010.8|5004.8|5009.9|5003.9|6
1614711520000|2021-03-02 18:58:40|||||||||8
1614711530000|2021-03-02 18:58:50|5010|5004|5008.9|5002.9|5010.4|5004.4|5008.9|5002.9|21
1614711540000|2021-03-02 18:59:00|5009|5003|5009.9|5003.9|5010.9|5004.9|5009|5003|6
1614711550000|2021-03-02 18:59:10|5010.3|5004.3|5011.4|5005.4|5011.4|5005.4|5009.9|5003.9|2
1614711560000|2021-03-02 18:59:20|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|16
1614711570000|2021-03-02 18:59:30|||||||||1
1614711580000|2021-03-02 18:59:40|||||||||16
1614711590000|2021-03-02 18:59:50|||||||||11
1614711600000|2021-03-02 19:00:00|5013.6|5007.6|5015.1|5009.1|5015.1|5009.1|5013.6|5007.6|25
1614711610000|2021-03-02 19:00:10|5015.2|5009.2|5015.8|5009.8|5015.8|5009.8|5015.1|5009.1|10
1614711620000|2021-03-02 19:00:20|5015.4|5009.4|5015.8|5009.8|5015.8|5009.8|5015.4|5009.4|10
1614711630000|2021-03-02 19:00:30|5016.3|5010.3|5016.3|5010.3|5016.7|5010.7|5016.3|5010.3|27
1614711640000|2021-03-02 19:00:40|5016.4|5010.4|5016.3|5010.3|5016.9|5010.9|5015.8|5009.8|10
1614711650000|2021-03-02 19:00:50|5015.8|5009.8|5015.8|5009.8|5016.7|5010.7|5015.3|5009.3|17
1614711660000|2021-03-02 19:01:00|5014.8|5008.8|5015.3|5009.3|5015.8|5009.8|5014.8|5008.8|10
1614711670000|2021-03-02 19:01:10|5014.9|5008.9|5015.8|5009.8|5015.8|5009.8|5014.8|5008.8|2
1614711680000|2021-03-02 19:01:20|5015.3|5009.3|5014.9|5008.9|5015.7|5009.7|5014.9|5008.9|4
1614711690000|2021-03-02 19:01:30|5015.3|5009.3|5015.5|5009.5|5015.5|5009.5|5014.8|5008.8|112
1614711700000|2021-03-02 19:01:40|5015.4|5009.4|5015.4|5009.4|5015.5|5009.5|5015|5009|1
1614711710000|2021-03-02 19:01:50|5015|5009|5015.9|5009.9|5015.9|5009.9|5015|5009|2
1614711720000|2021-03-02 19:02:00|5015.4|5009.4|5015.7|5009.7|5015.7|5009.7|5015.4|5009.4|15
1614711740000|2021-03-02 19:02:20|5015.2|5009.2|5014.7|5008.7|5015.7|5009.7|5014.7|5008.7|4
1614711750000|2021-03-02 19:02:30|5014.6|5008.6|5015.2|5009.2|5015.2|5009.2|5014.6|5008.6|16
1614711760000|2021-03-02 19:02:40|5014.6|5008.6|5014.2|5008.2|5014.7|5008.7|5014.2|5008.2|3
1614711780000|2021-03-02 19:03:00|5013.6|5007.6|5014.2|5008.2|5014.6|5008.6|5013.6|5007.6|24
1614711790000|2021-03-02 19:03:10|5015.6|5009.6|5015.6|5009.6|5015.6|5009.6|5015.6|5009.6|3
1614711800000|2021-03-02 19:03:20|5015.2|5009.2|5014.7|5008.7|5015.2|5009.2|5014.2|5008.2|5
1614711810000|2021-03-02 19:03:30|5015.2|5009.2|5014.7|5008.7|5015.2|5009.2|5014.7|5008.7|13
1614711820000|2021-03-02 19:03:40|5014.6|5008.6|5014.2|5008.2|5014.6|5008.6|5014.2|5008.2|0
1614711830000|2021-03-02 19:03:50|5014.7|5008.7|5014.2|5008.2|5014.7|5008.7|5014.2|5008.2|1
1614711840000|2021-03-02 19:04:00|5013.7|5007.7|5013.6|5007.6|5014.2|5008.2|5013.6|5007.6|30
1614711850000|2021-03-02 19:04:10|||||||||11
1614711860000|2021-03-02 19:04:20|5013.2|5007.2|5009.7|5003.7|5013.2|5007.2|5009.7|5003.7|15
1614711870000|2021-03-02 19:04:30|5009.2|5003.2|5009.2|5003.2|5010.2|5004.2|5009.2|5003.2|26
1614711880000|2021-03-02 19:04:40|5009.7|5003.7|5009.6|5003.6|5009.7|5003.7|5009.6|5003.6|4
1614711890000|2021-03-02 19:04:50|5009.7|5003.7|5010.2|5004.2|5010.2|5004.2|5009.6|5003.6|0
1614711900000|2021-03-02 19:05:00|5010.7|5004.7|5007.2|5001.2|5010.7|5004.7|5007.2|5001.2|41
1614711910000|2021-03-02 19:05:10|5007.1|5001.1|5006.7|5000.7|5007.2|5001.2|5006.2|5000.2|6
1614711920000|2021-03-02 19:05:20|5006.6|5000.6|5005.7|4999.7|5006.6|5000.6|5005.1|4999.1|10
1614711930000|2021-03-02 19:05:30|5006.1|5000.1|5005.1|4999.1|5006.1|5000.1|5005.1|4999.1|21
1614711940000|2021-03-02 19:05:40|5003.2|4997.2|5003.8|4997.8|5004.3|4998.3|5003.2|4997.2|28
1614711950000|2021-03-02 19:05:50|5004.2|4998.2|5003.8|4997.8|5004.2|4998.2|5003.4|4997.4|4
1614711960000|2021-03-02 19:06:00|5004.2|4998.2|5004.7|4998.7|5005.2|4999.2|5004.2|4998.2|27
1614711970000|2021-03-02 19:06:10|5004.8|4998.8|5008.2|5002.2|5008.2|5002.2|5004.8|4998.8|20
1614711980000|2021-03-02 19:06:20|5008.7|5002.7|5008.2|5002.2|5009.2|5003.2|5008.2|5002.2|7
1614711990000|2021-03-02 19:06:30|5007.2|5001.2|5007.2|5001.2|5007.2|5001.2|5007.2|5001.2|29
1614712000000|2021-03-02 19:06:40|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|5
1614712010000|2021-03-02 19:06:50|5007.2|5001.2|5005.3|4999.3|5007.2|5001.2|5005.3|4999.3|24
1614712020000|2021-03-02 19:07:00|||||||||33
1614712030000|2021-03-02 19:07:10|5005.4|4999.4|5005.4|4999.4|5005.4|4999.4|5005.4|4999.4|4
1614712040000|2021-03-02 19:07:20|5005.3|4999.3|5005.4|4999.4|5005.4|4999.4|5005.3|4999.3|17
1614712050000|2021-03-02 19:07:30|5005.3|4999.3|5005.3|4999.3|5005.3|4999.3|5005.3|4999.3|24
1614712060000|2021-03-02 19:07:40|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|2
1614712070000|2021-03-02 19:07:50|5004.3|4998.3|5004.3|4998.3|5005.2|4999.2|5004.3|4998.3|27
1614712080000|2021-03-02 19:08:00|5004.7|4998.7|5005.2|4999.2|5005.3|4999.3|5004.7|4998.7|44
1614712090000|2021-03-02 19:08:10|5004.8|4998.8|5004.2|4998.2|5004.8|4998.8|5004.2|4998.2|3
1614712100000|2021-03-02 19:08:20|5003.3|4997.3|5002.8|4996.8|5003.3|4997.3|5002.8|4996.8|6
1614712110000|2021-03-02 19:08:30|5003.2|4997.2|5001.3|4995.3|5003.2|4997.2|5001.3|4995.3|25
1614712120000|2021-03-02 19:08:40|5001.4|4995.4|5002.3|4996.3|5002.3|4996.3|5001.3|4995.3|4
1614712130000|2021-03-02 19:08:50|5002.8|4996.8|5002.3|4996.3|5002.8|4996.8|5002.3|4996.3|23
1614712140000|2021-03-02 19:09:00|5002.2|4996.2|5001.2|4995.2|5002.2|4996.2|5001.2|4995.2|4
1614712150000|2021-03-02 19:09:10|5001.3|4995.3|5001.2|4995.2|5001.3|4995.3|5001.2|4995.2|5
1614712160000|2021-03-02 19:09:20|5001.3|4995.3|5000.3|4994.3|5001.3|4995.3|5000.3|4994.3|67
1614712170000|2021-03-02 19:09:30|5001.2|4995.2|4999.3|4993.3|5001.2|4995.2|4999.2|4993.2|24
1614712180000|2021-03-02 19:09:40|4999.2|4993.2|4999.3|4993.3|4999.3|4993.3|4998.8|4992.8|6
1614712190000|2021-03-02 19:09:50|4999.2|4993.2|4999.3|4993.3|4999.3|4993.3|4998.2|4992.2|24
1614712200000|2021-03-02 19:10:00|4999.7|4993.7|4999.3|4993.3|4999.8|4993.8|4999.3|4993.3|13
1614712210000|2021-03-02 19:10:10|4998.3|4992.3|4999.2|4993.2|5000.3|4994.3|4996.8|4990.8|28
1614712220000|2021-03-02 19:10:20|4999.3|4993.3|4998.8|4992.8|4999.3|4993.3|4998.8|4992.8|7
1614712230000|2021-03-02 19:10:30|4998.7|4992.7|4998.7|4992.7|4999.2|4993.2|4998.7|4992.7|18
1614712240000|2021-03-02 19:10:40|4999.1|4993.1|5000.2|4994.2|5000.2|4994.2|4998.2|4992.2|21
1614712250000|2021-03-02 19:10:50|5000.7|4994.7|5001.2|4995.2|5001.2|4995.2|5000.7|4994.7|29
1614712260000|2021-03-02 19:11:00|5000.3|4994.3|5000.7|4994.7|5000.7|4994.7|5000.2|4994.2|19
1614712270000|2021-03-02 19:11:10|5001.2|4995.2|5001.1|4995.1|5001.2|4995.2|4999.2|4993.2|48
1614712280000|2021-03-02 19:11:20|5000.6|4994.6|4999.4|4993.4|5000.6|4994.6|4999.4|4993.4|12
1614712290000|2021-03-02 19:11:30|4999|4993|4999.2|4993.2|4999.4|4993.4|4999|4993|2
1614712300000|2021-03-02 19:11:40|4999.6|4993.6|4997.7|4991.7|4999.7|4993.7|4997.7|4991.7|17
1614712320000|2021-03-02 19:12:00|4998.7|4992.7|4997.7|4991.7|4999.2|4993.2|4997.7|4991.7|19
1614712330000|2021-03-02 19:12:10|||||||||15
1614712340000|2021-03-02 19:12:20|4998.7|4992.7|4996.7|4990.7|4998.7|4992.7|4996.7|4990.7|15
1614712350000|2021-03-02 19:12:30|4997.2|4991.2|4996.6|4990.6|4997.2|4991.2|4996.6|4990.6|3
1614712360000|2021-03-02 19:12:40|4996.5|4990.5|4996.6|4990.6|4996.6|4990.6|4995.6|4989.6|30
1614712370000|2021-03-02 19:12:50|||||||||1
1614712380000|2021-03-02 19:13:00|4997.6|4991.6|5000.1|4994.1|5000.6|4994.6|4997.6|4991.6|24
1614712390000|2021-03-02 19:13:10|5000.6|4994.6|5000.6|4994.6|5000.6|4994.6|5000.1|4994.1|52
1614712400000|2021-03-02 19:13:20|4999.6|4993.6|4999.1|4993.1|5000.6|4994.6|4999.1|4993.1|20
1614712410000|2021-03-02 19:13:30|4998.6|4992.6|4999.6|4993.6|5000.1|4994.1|4998.6|4992.6|19
1614712420000|2021-03-02 19:13:40|5000.1|4994.1|4999.6|4993.6|5000.6|4994.6|4998.6|4992.6|56
1614712430000|2021-03-02 19:13:50|5000.1|4994.1|4997.6|4991.6|5000.1|4994.1|4997.6|4991.6|33
1614712440000|2021-03-02 19:14:00|4996.4|4990.4|4994.6|4988.6|4996.6|4990.6|4994.6|4988.6|193
1614712450000|2021-03-02 19:14:10|4995.1|4989.1|4996.6|4990.6|4997.6|4991.6|4994.6|4988.6|83
1614712460000|2021-03-02 19:14:20|4995.6|4989.6|4996.1|4990.1|4996.6|4990.6|4995.6|4989.6|53
1614712470000|2021-03-02 19:14:30|4994.6|4988.6|4993.1|4987.1|4995.6|4989.6|4993.1|4987.1|103
1614712480000|2021-03-02 19:14:40|4993.6|4987.6|4993.1|4987.1|4996.1|4990.1|4993.1|4987.1|70
1614712490000|2021-03-02 19:14:50|4994.1|4988.1|4990.6|4984.6|4994.6|4988.6|4990.1|4984.1|91
1614712500000|2021-03-02 19:15:00|4990.1|4984.1|4990.6|4984.6|4991.1|4985.1|4990.1|4984.1|10
1614712510000|2021-03-02 19:15:10|4990.7|4984.7|4991.6|4985.6|4991.6|4985.6|4990.7|4984.7|12
1614712520000|2021-03-02 19:15:20|4991.5|4985.5|4992|4986|4992.5|4986.5|4991.5|4985.5|12
1614712530000|2021-03-02 19:15:30|4992.1|4986.1|4992.5|4986.5|4992.5|4986.5|4992.1|4986.1|0
1614712540000|2021-03-02 19:15:40|4992|4986|4991.3|4985.3|4992.1|4986.1|4991.3|4985.3|5
1614712550000|2021-03-02 19:15:50|4991.8|4985.8|4992.3|4986.3|4992.3|4986.3|4991.8|4985.8|7
1614712560000|2021-03-02 19:16:00|4993.3|4987.3|4993.3|4987.3|4993.3|4987.3|4992.8|4986.8|13
1614712570000|2021-03-02 19:16:10|||||||||5
1614712580000|2021-03-02 19:16:20|4993.8|4987.8|4994.8|4988.8|4995.8|4989.8|4993.8|4987.8|9
1614712590000|2021-03-02 19:16:30|4993.8|4987.8|4994.8|4988.8|4994.8|4988.8|4993.8|4987.8|8
1614712600000|2021-03-02 19:16:40|4993.9|4987.9|4993.3|4987.3|4993.9|4987.9|4991.3|4985.3|73
1614712610000|2021-03-02 19:16:50|||||||||3
1614712620000|2021-03-02 19:17:00|4992.8|4986.8|4992.8|4986.8|4992.8|4986.8|4992.3|4986.3|3
1614712630000|2021-03-02 19:17:10|4993.3|4987.3|4993.8|4987.8|4994.3|4988.3|4993.3|4987.3|14
1614712640000|2021-03-02 19:17:20|||||||||6
1614712650000|2021-03-02 19:17:30|4994.3|4988.3|4993.8|4987.8|4994.3|4988.3|4993.8|4987.8|3
1614712660000|2021-03-02 19:17:40|4994.6|4988.6|4995.8|4989.8|4996.8|4990.8|4994.6|4988.6|66
1614712670000|2021-03-02 19:17:50|||||||||12
1614712680000|2021-03-02 19:18:00|4994.8|4988.8|4994.3|4988.3|4995.8|4989.8|4993.8|4987.8|24
1614712690000|2021-03-02 19:18:10|4993.8|4987.8|4993.8|4987.8|4993.8|4987.8|4993.8|4987.8|14
1614712700000|2021-03-02 19:18:20|4994.3|4988.3|4993.8|4987.8|4994.8|4988.8|4993.8|4987.8|17
1614712710000|2021-03-02 19:18:30|4994.3|4988.3|4994.8|4988.8|4996.8|4990.8|4994.3|4988.3|26
1614712720000|2021-03-02 19:18:40|4995.8|4989.8|4995.8|4989.8|4995.8|4989.8|4995.8|4989.8|3
1614712730000|2021-03-02 19:18:50|4996.3|4990.3|4995.8|4989.8|4996.3|4990.3|4995.8|4989.8|4
1614712740000|2021-03-02 19:19:00|4996.3|4990.3|4996.3|4990.3|4996.7|4990.7|4995.8|4989.8|28
1614712750000|2021-03-02 19:19:10|4995.8|4989.8|4995.8|4989.8|4996.8|4990.8|4995.8|4989.8|7
1614712760000|2021-03-02 19:19:20|4996.3|4990.3|4996.8|4990.8|4996.8|4990.8|4995.8|4989.8|26
1614712770000|2021-03-02 19:19:30|4996.3|4990.3|4995.8|4989.8|4996.3|4990.3|4995.8|4989.8|14
1614712780000|2021-03-02 19:19:40|4995.7|4989.7|4996.2|4990.2|4996.7|4990.7|4995.7|4989.7|31
1614712790000|2021-03-02 19:19:50|4995.8|4989.8|4996.7|4990.7|4997.2|4991.2|4995.8|4989.8|10
1614733200000|2021-03-03 01:00:00|5002.3|4996.3|4999.3|4993.3|5002.3|4996.3|4998|4992|18
1614733210000|2021-03-03 01:00:10|4999.4|4993.4|5001.8|4995.8|5002.7|4996.7|4999.3|4993.3|21
1614733220000|2021-03-03 01:00:20|5002.2|4996.2|4999.3|4993.3|5002.3|4996.3|4998.8|4992.8|0
1614733230000|2021-03-03 01:00:30|4999.2|4993.2|4998.3|4992.3|4999.2|4993.2|4997.3|4991.3|2
1614733240000|2021-03-03 01:00:40|4998.4|4992.4|4998.3|4992.3|4999.3|4993.3|4996.9|4990.9|10
1614733250000|2021-03-03 01:00:50|4997.9|4991.9|4997.8|4991.8|4998.3|4992.3|4996.8|4990.8|3
1614733260000|2021-03-03 01:01:00|4998.3|4992.3|4997.3|4991.3|4998.3|4992.3|4997.3|4991.3|3
1614733270000|2021-03-03 01:01:10|4996.9|4990.9|4996.3|4990.3|4997.3|4991.3|4995.3|4989.3|7
1614733280000|2021-03-03 01:01:20|4995.8|4989.8|4995.3|4989.3|4995.8|4989.8|4994.8|4988.8|10
1614733290000|2021-03-03 01:01:30|4994.9|4988.9|4990.8|4984.8|4995.3|4989.3|4990.8|4984.8|9
1614733300000|2021-03-03 01:01:40|4991.2|4985.2|4993.3|4987.3|4993.3|4987.3|4990.4|4984.4|13
1614733310000|2021-03-03 01:01:50|4993.7|4987.7|4992.3|4986.3|4994.7|4988.7|4992.3|4986.3|9
1614733320000|2021-03-03 01:02:00|4992.4|4986.4|4992.3|4986.3|4992.8|4986.8|4992.3|4986.3|0
1614733330000|2021-03-03 01:02:10|4992.4|4986.4|4991.3|4985.3|4993.3|4987.3|4991.3|4985.3|3
1614733340000|2021-03-03 01:02:20|4991.2|4985.2|4990.3|4984.3|4991.2|4985.2|4989.8|4983.8|3
1614733350000|2021-03-03 01:02:30|4990.4|4984.4|4991.3|4985.3|4992.3|4986.3|4990.4|4984.4|6
1614733360000|2021-03-03 01:02:40|4991.4|4985.4|4990.3|4984.3|4991.8|4985.8|4990.3|4984.3|4
1614733370000|2021-03-03 01:02:50|4990.1|4984.1|4986.3|4980.3|4990.1|4984.1|4986.3|4980.3|6
1614733380000|2021-03-03 01:03:00|4985.9|4979.9|4984.3|4978.3|4985.9|4979.9|4984.3|4978.3|5
1614733390000|2021-03-03 01:03:10|4984.1|4978.1|4985.3|4979.3|4985.3|4979.3|4983.3|4977.3|12
1614733400000|2021-03-03 01:03:20|4984.9|4978.9|4983.3|4977.3|4985.8|4979.8|4983.3|4977.3|11
1614733410000|2021-03-03 01:03:30|4983.7|4977.7|4981.3|4975.3|4983.7|4977.7|4981.3|4975.3|9
1614733420000|2021-03-03 01:03:40|4981.4|4975.4|4982.3|4976.3|4982.3|4976.3|4981.3|4975.3|7
1614733430000|2021-03-03 01:03:50|4981.3|4975.3|4978.3|4972.3|4981.8|4975.8|4978.3|4972.3|18
1614733440000|2021-03-03 01:04:00|4978.7|4972.7|4977.8|4971.8|4978.8|4972.8|4977.8|4971.8|8
1614733450000|2021-03-03 01:04:10|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|7
1614733460000|2021-03-03 01:04:20|4976.7|4970.7|4976.8|4970.8|4976.8|4970.8|4976.3|4970.3|6
1614733470000|2021-03-03 01:04:30|4976.4|4970.4|4976.8|4970.8|4976.8|4970.8|4976.3|4970.3|0
1614733480000|2021-03-03 01:04:40|4977.2|4971.2|4976.8|4970.8|4977.2|4971.2|4976.3|4970.3|0
1614733490000|2021-03-03 01:04:50|4976.7|4970.7|4974.3|4968.3|4976.8|4970.8|4974.3|4968.3|7
1614733500000|2021-03-03 01:05:00|4974.1|4968.1|4973.3|4967.3|4974.3|4968.3|4972.8|4966.8|8
1614733510000|2021-03-03 01:05:10|4973.4|4967.4|4969.8|4963.8|4973.4|4967.4|4969.8|4963.8|24
1614733520000|2021-03-03 01:05:20|4969.4|4963.4|4969.3|4963.3|4969.4|4963.4|4968.3|4962.3|10
1614733530000|2021-03-03 01:05:30|4968.9|4962.9|4975.3|4969.3|4975.3|4969.3|4968.3|4962.3|18
1614733540000|2021-03-03 01:05:40|4975.7|4969.7|4977.3|4971.3|4977.8|4971.8|4975.7|4969.7|5
1614733550000|2021-03-03 01:05:50|4977.7|4971.7|4979.2|4973.2|4979.3|4973.3|4977.3|4971.3|10
1614733560000|2021-03-03 01:06:00|4978.8|4972.8|4980.8|4974.8|4980.8|4974.8|4977.9|4971.9|11
1614733570000|2021-03-03 01:06:10|4981.3|4975.3|4982.3|4976.3|4982.8|4976.8|4981.3|4975.3|19
1614733590000|2021-03-03 01:06:30|4982.7|4976.7|4983.6|4977.6|4983.6|4977.6|4982.7|4976.7|5
1614733600000|2021-03-03 01:06:40|4982.8|4976.8|4982.7|4976.7|4982.8|4976.8|4982.7|4976.7|20
1614733610000|2021-03-03 01:06:50|4982.6|4976.6|4981.8|4975.8|4982.6|4976.6|4981.8|4975.8|0
1614733620000|2021-03-03 01:07:00|4982.2|4976.2|4984.3|4978.3|4984.3|4978.3|4982.2|4976.2|6
1614733630000|2021-03-03 01:07:10|4984.4|4978.4|4984.8|4978.8|4984.8|4978.8|4984.4|4978.4|0
1614733640000|2021-03-03 01:07:20|4984.9|4978.9|4985.3|4979.3|4985.3|4979.3|4984.9|4978.9|3
1614733650000|2021-03-03 01:07:30|4985.8|4979.8|4984.8|4978.8|4986.3|4980.3|4984.8|4978.8|6
1614733670000|2021-03-03 01:07:50|4984.4|4978.4|4982.3|4976.3|4984.4|4978.4|4982.3|4976.3|15
1614733680000|2021-03-03 01:08:00|4981.9|4975.9|4980.8|4974.8|4981.9|4975.9|4980.8|4974.8|0
1614733690000|2021-03-03 01:08:10|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|3
1614733700000|2021-03-03 01:08:20|4979.4|4973.4|4979.3|4973.3|4979.8|4973.8|4979.3|4973.3|4
1614733710000|2021-03-03 01:08:30|4978.9|4972.9|4976.4|4970.4|4978.9|4972.9|4976.4|4970.4|28
1614733720000|2021-03-03 01:08:40|4976.8|4970.8|4977.3|4971.3|4977.3|4971.3|4976.8|4970.8|1
1614733730000|2021-03-03 01:08:50|4977.7|4971.7|4979.3|4973.3|4979.3|4973.3|4977.3|4971.3|8
1614733740000|2021-03-03 01:09:00|4979.2|4973.2|4977.9|4971.9|4979.3|4973.3|4977.9|4971.9|3
1614733750000|2021-03-03 01:09:10|4978.3|4972.3|4977.3|4971.3|4978.3|4972.3|4977.3|4971.3|4
1614733770000|2021-03-03 01:09:30|4977.7|4971.7|4976.8|4970.8|4977.7|4971.7|4976.4|4970.4|6
1614733780000|2021-03-03 01:09:40|4976.7|4970.7|4976.3|4970.3|4976.7|4970.7|4976.3|4970.3|1
1614733790000|2021-03-03 01:09:50|4976.7|4970.7|4976.8|4970.8|4976.8|4970.8|4976.7|4970.7|0
1614733830000|2021-03-03 01:10:30|4976.7|4970.7|4974.8|4968.8|4976.7|4970.7|4974.8|4968.8|1
1614733850000|2021-03-03 01:10:50|4973.9|4967.9|4972.4|4966.4|4974.4|4968.4|4972.4|4966.4|4
1614733860000|2021-03-03 01:11:00|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|0
1614733870000|2021-03-03 01:11:10|4971.9|4965.9|4971.3|4965.3|4971.9|4965.9|4970.8|4964.8|5
1614733890000|2021-03-03 01:11:30|4970.9|4964.9|4973.2|4967.2|4973.2|4967.2|4968.9|4962.9|12
1614733900000|2021-03-03 01:11:40|4973.6|4967.6|4972.9|4966.9|4974.5|4968.5|4972.9|4966.9|9
1614733910000|2021-03-03 01:11:50|4975.4|4969.4|4976.2|4970.2|4976.2|4970.2|4975.4|4969.4|11
1614733920000|2021-03-03 01:12:00|4976.3|4970.3|4974.6|4968.6|4976.8|4970.8|4974.6|4968.6|4
1614733930000|2021-03-03 01:12:10|4974.2|4968.2|4974.8|4968.8|4974.8|4968.8|4974.2|4968.2|0
1614733940000|2021-03-03 01:12:20|4974.7|4968.7|4972.8|4966.8|4974.7|4968.7|4972.4|4966.4|22
1614733950000|2021-03-03 01:12:30|4972.9|4966.9|4974.3|4968.3|4974.3|4968.3|4972.9|4966.9|1
1614733960000|2021-03-03 01:12:40|4974.7|4968.7|4974.8|4968.8|4974.8|4968.8|4974.7|4968.7|0
1614733970000|2021-03-03 01:12:50|4975.2|4969.2|4975.2|4969.2|4975.2|4969.2|4975.2|4969.2|3
1614733990000|2021-03-03 01:13:10|||||||||1
1614734000000|2021-03-03 01:13:20|4975.6|4969.6|4975.3|4969.3|4975.7|4969.7|4975.2|4969.2|2
1614734010000|2021-03-03 01:13:30|4975.4|4969.4|4976.3|4970.3|4976.3|4970.3|4975.4|4969.4|4
1614734020000|2021-03-03 01:13:40|4976.7|4970.7|4979.8|4973.8|4979.8|4973.8|4976.7|4970.7|7
1614734030000|2021-03-03 01:13:50|4980.3|4974.3|4980.8|4974.8|4980.8|4974.8|4980.3|4974.3|6
1614734040000|2021-03-03 01:14:00|4980.4|4974.4|4980.3|4974.3|4980.4|4974.4|4980.3|4974.3|0
1614734060000|2021-03-03 01:14:20|4980.7|4974.7|4982.3|4976.3|4982.3|4976.3|4980.7|4974.7|4
1614734080000|2021-03-03 01:14:40|||||||||1
1614734090000|2021-03-03 01:14:50|4982.2|4976.2|4981.3|4975.3|4982.2|4976.2|4981.3|4975.3|6
1614734100000|2021-03-03 01:15:00|4981.7|4975.7|4982.2|4976.2|4982.2|4976.2|4981.7|4975.7|2
1614734110000|2021-03-03 01:15:10|4983|4977|4984.2|4978.2|4984.6|4978.6|4983|4977|7
1614734120000|2021-03-03 01:15:20|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|0
1614734130000|2021-03-03 01:15:30|4985.8|4979.8|4986.3|4980.3|4986.3|4980.3|4985.8|4979.8|5
1614734140000|2021-03-03 01:15:40|4986.2|4980.2|4985.8|4979.8|4986.2|4980.2|4985.8|4979.8|0
1614734150000|2021-03-03 01:15:50|4984.8|4978.8|4984.8|4978.8|4985.6|4979.6|4984.8|4978.8|7
1614734160000|2021-03-03 01:16:00|4985.2|4979.2|4984.8|4978.8|4985.3|4979.3|4984.8|4978.8|0
1614734180000|2021-03-03 01:16:20|4984.4|4978.4|4987.3|4981.3|4987.7|4981.7|4984.3|4978.3|52
1614734190000|2021-03-03 01:16:30|4987.7|4981.7|4987.3|4981.3|4987.7|4981.7|4987.2|4981.2|0
1614734200000|2021-03-03 01:16:40|4987.7|4981.7|4986.8|4980.8|4987.7|4981.7|4986.8|4980.8|1
1614734210000|2021-03-03 01:16:50|4986.7|4980.7|4986.3|4980.3|4986.7|4980.7|4986.3|4980.3|0
1614734220000|2021-03-03 01:17:00|4986.2|4980.2|4982.3|4976.3|4986.2|4980.2|4982.2|4976.2|24
1614734230000|2021-03-03 01:17:10|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|2
1614734240000|2021-03-03 01:17:20|4982.7|4976.7|4982.8|4976.8|4982.8|4976.8|4982.7|4976.7|1
1614734250000|2021-03-03 01:17:30|4982.5|4976.5|4982.5|4976.5|4982.5|4976.5|4982.5|4976.5|0
1614734260000|2021-03-03 01:17:40|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|6
1614734280000|2021-03-03 01:18:00|4981.9|4975.9|4982.3|4976.3|4982.3|4976.3|4981.9|4975.9|0
1614734300000|2021-03-03 01:18:20|4982.2|4976.2|4981.8|4975.8|4982.2|4976.2|4981.8|4975.8|1
1614734310000|2021-03-03 01:18:30|4982.2|4976.2|4982.3|4976.3|4982.3|4976.3|4982.2|4976.2|0
1614734330000|2021-03-03 01:18:50|||||||||1
1614734340000|2021-03-03 01:19:00|||||||||1
1614734360000|2021-03-03 01:19:20|||||||||2
1614734390000|2021-03-03 01:19:50|4982.7|4976.7|4983.3|4977.3|4983.3|4977.3|4982.3|4976.3|3
1614734400000|2021-03-03 01:20:00|4982.8|4976.8|4982.3|4976.3|4982.8|4976.8|4982.3|4976.3|2
1614734410000|2021-03-03 01:20:10|4982.7|4976.7|4984.3|4978.3|4984.3|4978.3|4982.7|4976.7|6
1614734480000|2021-03-03 01:21:20|4988.8|4973.8|4982.3|4976.3|4988.8|4978.3|4982.3|4973.8|3
1614734500000|2021-03-03 01:21:40|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|2
1614734510000|2021-03-03 01:21:50|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|0
1614734540000|2021-03-03 01:22:20|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|3
1614734550000|2021-03-03 01:22:30|4981|4975|4979.3|4973.3|4981|4975|4979.3|4973.3|19
1614734560000|2021-03-03 01:22:40|||||||||1
1614734580000|2021-03-03 01:23:00|4979.7|4973.7|4980.3|4974.3|4980.3|4974.3|4979.7|4973.7|6
1614734600000|2021-03-03 01:23:20|4980.5|4974.5|4982.3|4976.3|4982.3|4976.3|4980.5|4974.5|5
1614734610000|2021-03-03 01:23:30|4982.2|4976.2|4981.3|4975.3|4982.2|4976.2|4981.3|4975.3|1
1614734620000|2021-03-03 01:23:40|4981.7|4975.7|4982.8|4976.8|4982.8|4976.8|4981.7|4975.7|9
1614734630000|2021-03-03 01:23:50|||||||||6
1614734640000|2021-03-03 01:24:00|||||||||4
1614734660000|2021-03-03 01:24:20|||||||||3
1614734670000|2021-03-03 01:24:30|4982.7|4976.7|4982.8|4976.8|4982.8|4976.8|4982.7|4976.7|6
1614734690000|2021-03-03 01:24:50|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|1
1614734700000|2021-03-03 01:25:00|4984.1|4978.1|4985.3|4979.3|4985.3|4979.3|4984.1|4978.1|4
1614734710000|2021-03-03 01:25:10|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|1
1614734720000|2021-03-03 01:25:20|4986.8|4980.8|4987.3|4981.3|4987.3|4981.3|4986.8|4980.8|2
1614734730000|2021-03-03 01:25:30|4987.7|4981.7|4988.3|4982.3|4988.3|4982.3|4987.7|4981.7|5
1614734740000|2021-03-03 01:25:40|4988.2|4982.2|4985.3|4979.3|4988.2|4982.2|4985.3|4979.3|8
1614734760000|2021-03-03 01:26:00|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4
1614734770000|2021-03-03 01:26:10|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|3
1614734780000|2021-03-03 01:26:20|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|2
1614734790000|2021-03-03 01:26:30|4986.1|4980.1|4986.3|4980.3|4986.3|4980.3|4986.1|4980.1|1
1614734800000|2021-03-03 01:26:40|4986.7|4980.7|4987.8|4981.8|4987.8|4981.8|4986.3|4980.3|2
1614734810000|2021-03-03 01:26:50|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4986.8|4980.8|3
1614734840000|2021-03-03 01:27:20|4987.2|4981.2|4986.8|4980.8|4987.2|4981.2|4986.8|4980.8|0
1614734850000|2021-03-03 01:27:30|4985.8|4979.8|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|12
1614734870000|2021-03-03 01:27:50|4985.3|4979.3|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|16
1614734890000|2021-03-03 01:28:10|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|1
1614734930000|2021-03-03 01:28:50|4986.7|4980.7|4987.3|4981.3|4987.3|4981.3|4986.7|4980.7|1
1614734940000|2021-03-03 01:29:00|4987.8|4981.8|4988.8|4982.8|4988.8|4982.8|4987.3|4981.3|6
1614734950000|2021-03-03 01:29:10|4989.3|4983.3|4990.3|4984.3|4991.3|4985.3|4989.3|4983.3|8
1614734960000|2021-03-03 01:29:20|4991.3|4985.3|4991.3|4985.3|4992.3|4986.3|4990.3|4984.3|7
1614734970000|2021-03-03 01:29:30|4991.8|4985.8|4991.3|4985.3|4991.8|4985.8|4991.3|4985.3|1
1614734980000|2021-03-03 01:29:40|4990.8|4984.8|4989.7|4983.7|4990.8|4984.8|4989.7|4983.7|10
1614734990000|2021-03-03 01:29:50|4989.2|4983.2|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|2
1614735000000|2021-03-03 01:30:00|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|4988.8|4982.8|5
1614735010000|2021-03-03 01:30:10|4989.2|4983.2|4989.2|4983.2|4989.7|4983.7|4989.2|4983.2|3
1614735030000|2021-03-03 01:30:30|4988.7|4982.7|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|0
1614735040000|2021-03-03 01:30:40|4989.3|4983.3|4990.2|4984.2|4990.2|4984.2|4989.3|4983.3|6
1614735050000|2021-03-03 01:30:50|4990.3|4984.3|4991.2|4985.2|4991.2|4985.2|4990.3|4984.3|7
1614735060000|2021-03-03 01:31:00|4990.7|4984.7|4990.7|4984.7|4991.2|4985.2|4990.7|4984.7|6
1614735070000|2021-03-03 01:31:10|4991.2|4985.2|4990.7|4984.7|4991.2|4985.2|4990.7|4984.7|5
1614735080000|2021-03-03 01:31:20|4991.2|4985.2|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|18
1614735090000|2021-03-03 01:31:30|4991.7|4985.7|4991.2|4985.2|4992.2|4986.2|4991.2|4985.2|3
1614735100000|2021-03-03 01:31:40|4990.8|4984.8|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|1
1614735110000|2021-03-03 01:31:50|4990.7|4984.7|4990.7|4984.7|4991.2|4985.2|4990.7|4984.7|4
1614735120000|2021-03-03 01:32:00|||||||||10
1614735130000|2021-03-03 01:32:10|4991.2|4985.2|4990.7|4984.7|4991.2|4985.2|4990.7|4984.7|1
1614735140000|2021-03-03 01:32:20|4989.2|4983.2|4987.2|4981.2|4989.2|4983.2|4987.2|4981.2|15
1614735150000|2021-03-03 01:32:30|4987.7|4981.7|4986.7|4980.7|4987.7|4981.7|4986.7|4980.7|3
1614735160000|2021-03-03 01:32:40|4987.2|4981.2|4986.8|4980.8|4987.2|4981.2|4986.7|4980.7|0
1614735170000|2021-03-03 01:32:50|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|0
1614735180000|2021-03-03 01:33:00|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4986.7|4980.7|3
1614735190000|2021-03-03 01:33:10|4987.3|4981.3|4986.7|4980.7|4987.3|4981.3|4986.7|4980.7|1
1614735200000|2021-03-03 01:33:20|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|6
1614735210000|2021-03-03 01:33:30|4986.7|4980.7|4987.2|4981.2|4987.2|4981.2|4986.2|4980.2|3
1614735220000|2021-03-03 01:33:40|4987.1|4981.1|4984.7|4978.7|4987.1|4981.1|4984.7|4978.7|1
1614735230000|2021-03-03 01:33:50|4984.8|4978.8|4984.2|4978.2|4985.2|4979.2|4983.7|4977.7|2
1614735240000|2021-03-03 01:34:00|4984.7|4978.7|4987.2|4981.2|4987.2|4981.2|4984.7|4978.7|5
1614735250000|2021-03-03 01:34:10|4986.8|4980.8|4986.2|4980.2|4986.8|4980.8|4986.2|4980.2|0
1614735260000|2021-03-03 01:34:20|4986.3|4980.3|4987.2|4981.2|4987.2|4981.2|4986.3|4980.3|0
1614735270000|2021-03-03 01:34:30|4987.7|4981.7|4987.2|4981.2|4988.2|4982.2|4987.2|4981.2|2
1614735280000|2021-03-03 01:34:40|4988.1|4982.1|4988.2|4982.2|4988.2|4982.2|4988.1|4982.1|1
1614735290000|2021-03-03 01:34:50|4987.8|4981.8|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|0
1614735300000|2021-03-03 01:35:00|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|2
1614735310000|2021-03-03 01:35:10|4989.7|4983.7|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|1
1614735320000|2021-03-03 01:35:20|4990.3|4984.3|4991.2|4985.2|4991.2|4985.2|4990.3|4984.3|1
1614735330000|2021-03-03 01:35:30|4991.3|4985.3|4991.2|4985.2|4991.8|4985.8|4991.2|4985.2|1
1614735340000|2021-03-03 01:35:40|4991.7|4985.7|4991.8|4985.8|4991.8|4985.8|4991.7|4985.7|0
1614735350000|2021-03-03 01:35:50|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|9
1614735390000|2021-03-03 01:36:30|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|3
1614735400000|2021-03-03 01:36:40|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|5
1614735420000|2021-03-03 01:37:00|4992.3|4986.3|4992.2|4986.2|4992.3|4986.3|4992.2|4986.2|1
1614735430000|2021-03-03 01:37:10|||||||||1
1614735450000|2021-03-03 01:37:30|4992|4986|4991.2|4985.2|4992|4986|4990.7|4984.7|4
1614735470000|2021-03-03 01:37:50|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|0
1614735500000|2021-03-03 01:38:20|4991.8|4985.8|4993.2|4987.2|4993.2|4987.2|4991.8|4985.8|10
1614735510000|2021-03-03 01:38:30|4993.3|4987.3|4995.7|4989.7|4995.7|4989.7|4993.3|4987.3|4
1614735520000|2021-03-03 01:38:40|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|0
1614735530000|2021-03-03 01:38:50|4995.7|4989.7|4997.5|4991.5|4997.7|4991.7|4995.7|4989.7|15
1614735540000|2021-03-03 01:39:00|4996.7|4990.7|4995.7|4989.7|4996.7|4990.7|4995.7|4989.7|4
1614735550000|2021-03-03 01:39:10|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|4995.7|4989.7|3
1614735560000|2021-03-03 01:39:20|4996.7|4990.7|4995.7|4989.7|4996.7|4990.7|4995.7|4989.7|4
1614735570000|2021-03-03 01:39:30|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|1
1614735590000|2021-03-03 01:39:50|4997.2|4991.2|4997.2|4991.2|4997.3|4991.3|4996.7|4990.7|4
1614735600000|2021-03-03 01:40:00|4996.7|4990.7|4995.7|4989.7|4996.7|4990.7|4995.7|4989.7|1
1614735620000|2021-03-03 01:40:20|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|0
1614735630000|2021-03-03 01:40:30|4995.8|4989.8|4996.2|4990.2|4996.2|4990.2|4995.7|4989.7|2
1614735650000|2021-03-03 01:40:50|4996.1|4990.1|4995.7|4989.7|4996.1|4990.1|4995.7|4989.7|2
1614735660000|2021-03-03 01:41:00|4996.1|4990.1|4997.2|4991.2|4997.2|4991.2|4996.1|4990.1|2
1614735670000|2021-03-03 01:41:10|4997.6|4991.6|4996.7|4990.7|4997.6|4991.6|4996.7|4990.7|2
1614735680000|2021-03-03 01:41:20|4997.6|4991.6|4996.7|4990.7|4997.6|4991.6|4996.7|4990.7|1
1614735690000|2021-03-03 01:41:30|4996.3|4990.3|4996.2|4990.2|4996.3|4990.3|4996.2|4990.2|0
1614735700000|2021-03-03 01:41:40|4996.4|4990.4|4997.2|4991.2|4997.2|4991.2|4996.4|4990.4|1
1614735710000|2021-03-03 01:41:50|4997.6|4991.6|4996.2|4990.2|4997.6|4991.6|4996.2|4990.2|0
1614735720000|2021-03-03 01:42:00|4995.8|4989.8|4994.2|4988.2|4995.8|4989.8|4994.2|4988.2|3
1614735740000|2021-03-03 01:42:20|4993.8|4987.8|4992.7|4986.7|4993.8|4987.8|4992.7|4986.7|1
1614735750000|2021-03-03 01:42:30|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|3
1614735760000|2021-03-03 01:42:40|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|1
1614735780000|2021-03-03 01:43:00|4993.1|4987.1|4993.2|4987.2|4993.2|4987.2|4993.1|4987.1|2
1614735790000|2021-03-03 01:43:10|4992.8|4986.8|4992.7|4986.7|4992.8|4986.8|4992.7|4986.7|1
1614735800000|2021-03-03 01:43:20|4992.8|4986.8|4993.2|4987.2|4993.2|4987.2|4992.8|4986.8|0
1614735810000|2021-03-03 01:43:30|4993.1|4987.1|4992.7|4986.7|4993.1|4987.1|4992.7|4986.7|0
1614735820000|2021-03-03 01:43:40|4992.8|4986.8|4993.2|4987.2|4993.2|4987.2|4992.8|4986.8|0
1614735830000|2021-03-03 01:43:50|4992.8|4986.8|4989.2|4983.2|4992.8|4986.8|4988.7|4982.7|17
1614735850000|2021-03-03 01:44:10|4989.3|4983.3|4990.2|4984.2|4990.6|4984.6|4989.3|4983.3|3
1614735860000|2021-03-03 01:44:20|4990.7|4984.7|4991.2|4985.2|4991.7|4985.7|4990.7|4984.7|10
1614735870000|2021-03-03 01:44:30|4990.8|4984.8|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|1
1614735910000|2021-03-03 01:45:10|4990.8|4984.8|4990.3|4984.3|4990.8|4984.8|4990.3|4984.3|1
1614735920000|2021-03-03 01:45:20|4990.2|4984.2|4991.2|4985.2|4991.2|4985.2|4990.2|4984.2|1
1614735930000|2021-03-03 01:45:30|4991.6|4985.6|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|1
1614735940000|2021-03-03 01:45:40|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|0
1614735950000|2021-03-03 01:45:50|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|0
1614735960000|2021-03-03 01:46:00|4990.3|4984.3|4991.2|4985.2|4991.2|4985.2|4990.3|4984.3|0
1614735970000|2021-03-03 01:46:10|4991.3|4985.3|4993.2|4987.2|4993.2|4987.2|4991.3|4985.3|5
1614736000000|2021-03-03 01:46:40|4992.8|4986.8|4992.2|4986.2|4992.8|4986.8|4992.2|4986.2|0
1614736030000|2021-03-03 01:47:10|4992.6|4986.6|4992.7|4986.7|4992.7|4986.7|4992.6|4986.6|0
1614736040000|2021-03-03 01:47:20|4992.3|4986.3|4992.2|4986.2|4992.7|4986.7|4992.2|4986.2|0
1614736050000|2021-03-03 01:47:30|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|1
1614736060000|2021-03-03 01:47:40|4991.1|4985.1|4990.2|4984.2|4991.1|4985.1|4990.2|4984.2|0
1614736070000|2021-03-03 01:47:50|4990.3|4984.3|4990.7|4984.7|4990.7|4984.7|4990.3|4984.3|1
1614736080000|2021-03-03 01:48:00|4990.8|4984.8|4991.2|4985.2|4991.2|4985.2|4990.8|4984.8|1
1614736090000|2021-03-03 01:48:10|4991.4|4985.4|4992.2|4986.2|4992.2|4986.2|4991.4|4985.4|1
1614736100000|2021-03-03 01:48:20|4992.3|4986.3|4992.2|4986.2|4992.3|4986.3|4992.2|4986.2|1
1614736120000|2021-03-03 01:48:40|4992.1|4986.1|4991.8|4985.8|4992.2|4986.2|4991.2|4985.2|1
1614736130000|2021-03-03 01:48:50|4991.3|4985.3|4991.7|4985.7|4992.2|4986.2|4991.3|4985.3|0
1614736140000|2021-03-03 01:49:00|4991.6|4985.6|4992.2|4986.2|4992.2|4986.2|4991.2|4985.2|1
1614736150000|2021-03-03 01:49:10|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|2
1614736180000|2021-03-03 01:49:40|4991.8|4985.8|4992.2|4986.2|4992.2|4986.2|4991.8|4985.8|0
1614736200000|2021-03-03 01:50:00|4992.1|4986.1|4990.2|4984.2|4992.1|4986.1|4990.2|4984.2|1
1614736210000|2021-03-03 01:50:10|4990.3|4984.3|4990.7|4984.7|4990.7|4984.7|4990.3|4984.3|0
1614736220000|2021-03-03 01:50:20|4990.8|4984.8|4991.2|4985.2|4991.2|4985.2|4990.8|4984.8|0
1614736250000|2021-03-03 01:50:50|4991.1|4985.1|4989.7|4983.7|4991.1|4985.1|4989.2|4983.2|19
1614736270000|2021-03-03 01:51:10|4990.7|4984.7|4988.7|4982.7|4990.7|4984.7|4988.7|4982.7|7
1614736300000|2021-03-03 01:51:40|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4
1614736340000|2021-03-03 01:52:20|4988.4|4982.4|4988.2|4982.2|4988.4|4982.4|4988.2|4982.2|0
1614736350000|2021-03-03 01:52:30|4987.8|4981.8|4987.2|4981.2|4987.8|4981.8|4987.2|4981.2|1
1614736400000|2021-03-03 01:53:20|4987.1|4981.1|4987.2|4981.2|4987.2|4981.2|4986.7|4980.7|7
1614736410000|2021-03-03 01:53:30|4986.8|4980.8|4986.7|4980.7|4986.8|4980.8|4986.7|4980.7|2
1614736420000|2021-03-03 01:53:40|4987.1|4981.1|4985.2|4979.2|4987.2|4981.2|4985.2|4979.2|3
1614736430000|2021-03-03 01:53:50|4984.8|4978.8|4984.7|4978.7|4984.8|4978.8|4984.7|4978.7|0
1614736440000|2021-03-03 01:54:00|4985.7|4979.7|4987.2|4981.2|4988.2|4982.2|4985.7|4979.7|11
1614736450000|2021-03-03 01:54:10|4987.3|4981.3|4987.7|4981.7|4987.7|4981.7|4987.3|4981.3|7
1614736460000|2021-03-03 01:54:20|4987.3|4981.3|4986.7|4980.7|4987.3|4981.3|4986.7|4980.7|0
1614736470000|2021-03-03 01:54:30|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|0
1614736480000|2021-03-03 01:54:40|4986.4|4980.4|4987.2|4981.2|4987.2|4981.2|4986.4|4980.4|10
1614736490000|2021-03-03 01:54:50|4987.3|4981.3|4988.2|4982.2|4988.2|4982.2|4987.3|4981.3|5
1614736510000|2021-03-03 01:55:10|4988.6|4982.6|4988.7|4982.7|4988.7|4982.7|4988.6|4982.6|0
1614736520000|2021-03-03 01:55:20|4989.1|4983.1|4989.2|4983.2|4989.2|4983.2|4989.1|4983.1|6
1614736530000|2021-03-03 01:55:30|4988.8|4982.8|4988.2|4982.2|4988.8|4982.8|4988.2|4982.2|0
1614736570000|2021-03-03 01:56:10|||||||||1
1614736580000|2021-03-03 01:56:20|4987.8|4981.8|4988.2|4982.2|4988.2|4982.2|4987.2|4981.2|0
1614736590000|2021-03-03 01:56:30|4987.8|4981.8|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|3
1614736610000|2021-03-03 01:56:50|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|3
1614736630000|2021-03-03 01:57:10|4990.2|4984.2|4990.2|4984.2|4990.6|4984.6|4990.2|4984.2|7
1614736640000|2021-03-03 01:57:20|4989.8|4983.8|4989.2|4983.2|4989.8|4983.8|4989.2|4983.2|0
1614736660000|2021-03-03 01:57:40|4989.6|4983.6|4989.7|4983.7|4989.7|4983.7|4989.6|4983.6|0
1614736670000|2021-03-03 01:57:50|4989.8|4983.8|4989.7|4983.7|4990.7|4984.7|4989.2|4983.2|3
1614736680000|2021-03-03 01:58:00|4990.1|4984.1|4992.2|4986.2|4992.2|4986.2|4990.1|4984.1|1
1614736690000|2021-03-03 01:58:10|4992.3|4986.3|4993.2|4987.2|4993.2|4987.2|4992.3|4986.3|3
1614736700000|2021-03-03 01:58:20|4993|4987|4992.2|4986.2|4993|4987|4992.2|4986.2|0
1614736710000|2021-03-03 01:58:30|4992.6|4986.6|4993.2|4987.2|4993.2|4987.2|4992.6|4986.6|0
1614736720000|2021-03-03 01:58:40|4993.1|4987.1|4992.2|4986.2|4993.1|4987.1|4992.2|4986.2|1
1614736730000|2021-03-03 01:58:50|4992.6|4986.6|4993.2|4987.2|4993.2|4987.2|4992.6|4986.6|0
1614736740000|2021-03-03 01:59:00|4993.6|4987.6|4993.2|4987.2|4993.7|4987.7|4993.2|4987.2|0
1614736750000|2021-03-03 01:59:10|4992.8|4986.8|4992.2|4986.2|4992.8|4986.8|4992.2|4986.2|1
1614736760000|2021-03-03 01:59:20|4992.1|4986.1|4991.2|4985.2|4992.1|4986.1|4991.2|4985.2|2
1614736770000|2021-03-03 01:59:30|4990.8|4984.8|4990.2|4984.2|4990.8|4984.8|4990.2|4984.2|1
1614736780000|2021-03-03 01:59:40|4989.8|4983.8|4989.2|4983.2|4989.8|4983.8|4989.2|4983.2|0
1614736820000|2021-03-03 02:00:20|4989.6|4983.6|4990.2|4984.2|4990.2|4984.2|4989.6|4983.6|0
1614736830000|2021-03-03 02:00:30|4990.6|4984.6|4990.2|4984.2|4991.2|4985.2|4990.2|4984.2|1
1614736860000|2021-03-03 02:01:00|4990|4984|4987.2|4981.2|4990|4984|4987.2|4981.2|3
1614736880000|2021-03-03 02:01:20|4987.6|4981.6|4987.7|4981.7|4987.7|4981.7|4987.6|4981.6|5
1614736890000|2021-03-03 02:01:30|4988.1|4982.1|4986.7|4980.7|4988.2|4982.2|4986.2|4980.2|10
1614736900000|2021-03-03 02:01:40|4986.3|4980.3|4985.7|4979.7|4986.3|4980.3|4985.2|4979.2|0
1614736910000|2021-03-03 02:01:50|4985.6|4979.6|4985.2|4979.2|4985.6|4979.6|4985.2|4979.2|0
1614736920000|2021-03-03 02:02:00|4985.7|4979.7|4987.2|4981.2|4987.2|4981.2|4985.7|4979.7|7
1614736940000|2021-03-03 02:02:20|4986.3|4980.3|4986.7|4980.7|4986.7|4980.7|4986.3|4980.3|0
1614736950000|2021-03-03 02:02:30|4987.1|4981.1|4987.2|4981.2|4987.2|4981.2|4987.1|4981.1|0
1614736970000|2021-03-03 02:02:50|4986.8|4980.8|4986.8|4980.8|4987.2|4981.2|4986.2|4980.2|2
1614736980000|2021-03-03 02:03:00|4987.2|4981.2|4985.2|4979.2|4987.2|4981.2|4985.2|4979.2|3
1614736990000|2021-03-03 02:03:10|4984.8|4978.8|4982.2|4976.2|4984.8|4978.8|4982.2|4976.2|8
1614737000000|2021-03-03 02:03:20|||||||||11
1614737010000|2021-03-03 02:03:30|4982.3|4976.3|4984.2|4978.2|4984.2|4978.2|4982.3|4976.3|6
1614737020000|2021-03-03 02:03:40|4983.8|4977.8|4983.2|4977.2|4983.8|4977.8|4983.2|4977.2|0
1614737030000|2021-03-03 02:03:50|4982.8|4976.8|4982.7|4976.7|4982.8|4976.8|4982.7|4976.7|0
1614737070000|2021-03-03 02:04:30|4982.6|4976.6|4982.7|4976.7|4982.7|4976.7|4982.2|4976.2|0
1614737080000|2021-03-03 02:04:40|4982.6|4976.6|4982.2|4976.2|4982.6|4976.6|4982.2|4976.2|0
1614737090000|2021-03-03 02:04:50|4982.6|4976.6|4982.7|4976.7|4982.7|4976.7|4982.6|4976.6|1
1614737120000|2021-03-03 02:05:20|4982.3|4976.3|4982.7|4976.7|4982.7|4976.7|4982.3|4976.3|0
1614737140000|2021-03-03 02:05:40|4982.3|4976.3|4982.7|4976.7|4982.7|4976.7|4982.2|4976.2|2
1614737150000|2021-03-03 02:05:50|4982.8|4976.8|4984.2|4978.2|4984.7|4978.7|4982.8|4976.8|11
1614737170000|2021-03-03 02:06:10|4983.8|4977.8|4984.2|4978.2|4984.2|4978.2|4983.7|4977.7|2
1614737180000|2021-03-03 02:06:20|4984.6|4978.6|4987.7|4981.7|4987.7|4981.7|4984.6|4978.6|5
1614737190000|2021-03-03 02:06:30|4987.6|4981.6|4986.7|4980.7|4987.6|4981.6|4986.7|4980.7|0
1614737210000|2021-03-03 02:06:50|4986.8|4980.8|4988.2|4982.2|4988.2|4982.2|4986.8|4980.8|5
1614737220000|2021-03-03 02:07:00|4988.1|4982.1|4987.2|4981.2|4988.1|4982.1|4987.2|4981.2|0
1614737230000|2021-03-03 02:07:10|4987.1|4981.1|4985.2|4979.2|4987.1|4981.1|4985.2|4979.2|5
1614737270000|2021-03-03 02:07:50|4985.1|4979.1|4984.2|4978.2|4985.1|4979.1|4984.2|4978.2|2
1614737300000|2021-03-03 02:08:20|4984|4978|4983.2|4977.2|4984|4978|4983.2|4977.2|0
1614737310000|2021-03-03 02:08:30|4983.6|4977.6|4983.2|4977.2|4983.7|4977.7|4983.2|4977.2|1
1614737320000|2021-03-03 02:08:40|4983.6|4977.6|4983.2|4977.2|4983.7|4977.7|4983.2|4977.2|5
1614737330000|2021-03-03 02:08:50|4983.4|4977.4|4984.2|4978.2|4984.2|4978.2|4983.4|4977.4|3
1614737340000|2021-03-03 02:09:00|4984.3|4978.3|4984.7|4978.7|4984.7|4978.7|4984.3|4978.3|5
1614737350000|2021-03-03 02:09:10|4984.3|4978.3|4985.2|4979.2|4985.7|4979.7|4984.2|4978.2|12
1614737360000|2021-03-03 02:09:20|4985.6|4979.6|4987.2|4981.2|4987.2|4981.2|4985.6|4979.6|1
1614737370000|2021-03-03 02:09:30|4986.8|4980.8|4985.2|4979.2|4986.8|4980.8|4985.2|4979.2|0
1614737380000|2021-03-03 02:09:40|4985.6|4979.6|4986.2|4980.2|4986.2|4980.2|4985.6|4979.6|0
1614737390000|2021-03-03 02:09:50|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1614737400000|2021-03-03 02:10:00|4986.1|4980.1|4986.2|4980.2|4986.2|4980.2|4986.1|4980.1|0
1614737410000|2021-03-03 02:10:10|4986.6|4980.6|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|0
1614737450000|2021-03-03 02:10:50|4987.7|4981.7|4987.2|4981.2|4987.7|4981.7|4987.2|4981.2|1
1614737470000|2021-03-03 02:11:10|4986.7|4980.7|4988.2|4982.2|4988.2|4982.2|4986.7|4980.7|2
1614737480000|2021-03-03 02:11:20|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|1
1614737490000|2021-03-03 02:11:30|4989.6|4983.6|4989.7|4983.7|4989.7|4983.7|4989.6|4983.6|0
1614737500000|2021-03-03 02:11:40|4988.2|4982.2|4988.7|4982.7|4988.7|4982.7|4988.2|4982.2|2
1614737510000|2021-03-03 02:11:50|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1614737520000|2021-03-03 02:12:00|4987.3|4981.3|4986.2|4980.2|4987.3|4981.3|4986.2|4980.2|1
1614737530000|2021-03-03 02:12:10|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1614737550000|2021-03-03 02:12:30|4984.7|4978.7|4987.2|4981.2|4987.2|4981.2|4984.7|4978.7|3
1614737560000|2021-03-03 02:12:40|4987.1|4981.1|4986.2|4980.2|4987.1|4981.1|4986.2|4980.2|0
1614737570000|2021-03-03 02:12:50|4986.6|4980.6|4986.7|4980.7|4986.7|4980.7|4986.6|4980.6|0
1614737580000|2021-03-03 02:13:00|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|0
1614737590000|2021-03-03 02:13:10|4987.7|4981.7|4987.2|4981.2|4988.2|4982.2|4987.2|4981.2|1
1614737600000|2021-03-03 02:13:20|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|1
1614737640000|2021-03-03 02:14:00|4988.1|4982.1|4987.2|4981.2|4988.1|4982.1|4987.2|4981.2|0
1614737680000|2021-03-03 02:14:40|4987.6|4981.6|4987.7|4981.7|4987.7|4981.7|4987.6|4981.6|0
1614737700000|2021-03-03 02:15:00|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|1
1614737720000|2021-03-03 02:15:20|4987.6|4981.6|4987.7|4981.7|4987.7|4981.7|4987.6|4981.6|0
1614737760000|2021-03-03 02:16:00|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1614737770000|2021-03-03 02:16:10|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|0
1614737800000|2021-03-03 02:16:40|4988.1|4982.1|4987.2|4981.2|4988.1|4982.1|4987.2|4981.2|1
1614737820000|2021-03-03 02:17:00|4986.7|4980.7|4987.2|4981.2|4987.2|4981.2|4986.7|4980.7|0
1614737870000|2021-03-03 02:17:50|4986.7|4980.7|4987.2|4981.2|4987.2|4981.2|4986.7|4980.7|1
1614737930000|2021-03-03 02:18:50|4986.7|4980.7|4987.2|4981.2|4987.2|4981.2|4986.7|4980.7|1
1614738000000|2021-03-03 02:20:00|4986.7|4980.7|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|1
1614738020000|2021-03-03 02:20:20|4981.7|4975.7|4982.2|4976.2|4982.2|4976.2|4981.7|4975.7|4
1614738030000|2021-03-03 02:20:30|4982.6|4976.6|4982.2|4976.2|4982.6|4976.6|4982.2|4976.2|1
1614738060000|2021-03-03 02:21:00|4982.1|4976.1|4982.2|4976.2|4982.6|4976.6|4982.1|4976.1|5
1614738070000|2021-03-03 02:21:10|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|1
1614738080000|2021-03-03 02:21:20|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|17
1614738140000|2021-03-03 02:22:20|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|0
1614738180000|2021-03-03 02:23:00|4987.1|4981.1|4985.6|4979.6|4987.1|4981.1|4985.6|4979.6|5
1614738200000|2021-03-03 02:23:20|4985.7|4979.7|4986.1|4980.1|4986.1|4980.1|4985.7|4979.7|0
1614738230000|2021-03-03 02:23:50|4986.2|4980.2|4986.6|4980.6|4986.6|4980.6|4986.2|4980.2|1
1614738240000|2021-03-03 02:24:00|4986.2|4980.2|4986.1|4980.1|4986.2|4980.2|4986.1|4980.1|1
1614738300000|2021-03-03 02:25:00|4986.6|4980.6|4986.1|4980.1|4986.6|4980.6|4986.1|4980.1|0
1614738310000|2021-03-03 02:25:10|4986.2|4980.2|4986.6|4980.6|4986.6|4980.6|4986.1|4980.1|0
1614738320000|2021-03-03 02:25:20|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|1
1614738330000|2021-03-03 02:25:30|4986.6|4980.6|4987.1|4981.1|4987.1|4981.1|4986.6|4980.6|0
1614738340000|2021-03-03 02:25:40|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4
1614738370000|2021-03-03 02:26:10|4988.5|4982.5|4987.6|4981.6|4988.5|4982.5|4987.1|4981.1|8
1614738380000|2021-03-03 02:26:20|4987.2|4981.2|4987.6|4981.6|4987.6|4981.6|4987.2|4981.2|1
1614738400000|2021-03-03 02:26:40|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|2
1614738410000|2021-03-03 02:26:50|4987.1|4981.1|4988.6|4982.6|4988.6|4982.6|4987.1|4981.1|4
1614738420000|2021-03-03 02:27:00|4989.1|4983.1|4993.1|4987.1|4993.1|4987.1|4989.1|4983.1|23
1614738430000|2021-03-03 02:27:10|||||||||2
1614738440000|2021-03-03 02:27:20|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|7
1614738450000|2021-03-03 02:27:30|4991.1|4985.1|4990.6|4984.6|4991.1|4985.1|4990.6|4984.6|3
1614738460000|2021-03-03 02:27:40|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|0
1614738500000|2021-03-03 02:28:20|4990.6|4984.6|4990.1|4984.1|4990.6|4984.6|4990.1|4984.1|5
1614738550000|2021-03-03 02:29:10|4990.6|4984.6|4991.1|4985.1|4991.1|4985.1|4990.6|4984.6|0
1614738570000|2021-03-03 02:29:30|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|0
1614738580000|2021-03-03 02:29:40|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|2
1614738600000|2021-03-03 02:30:00|4990.6|4984.6|4990.1|4984.1|4990.6|4984.6|4989.6|4983.6|3
1614738610000|2021-03-03 02:30:10|4990.6|4984.6|4991.1|4985.1|4991.1|4985.1|4990.6|4984.6|2
1614738630000|2021-03-03 02:30:30|4991.6|4985.6|4991.1|4985.1|4991.6|4985.6|4991.1|4985.1|0
1614738640000|2021-03-03 02:30:40|4991.6|4985.6|4993.1|4987.1|4993.1|4987.1|4991.6|4985.6|9
1614738650000|2021-03-03 02:30:50|4992.3|4986.3|4993.1|4987.1|4993.1|4987.1|4992.1|4986.1|2
1614738660000|2021-03-03 02:31:00|4992.1|4986.1|4993.6|4987.6|4993.6|4987.6|4992.1|4986.1|10
1614738670000|2021-03-03 02:31:10|4993.1|4987.1|4991.1|4985.1|4993.1|4987.1|4991.1|4985.1|2
1614738680000|2021-03-03 02:31:20|4990.7|4984.7|4990.6|4984.6|4990.7|4984.7|4990.6|4984.6|0
1614738690000|2021-03-03 02:31:30|4990.7|4984.7|4990.6|4984.6|4991.1|4985.1|4990.6|4984.6|0
1614738700000|2021-03-03 02:31:40|4990.1|4984.1|4989.1|4983.1|4990.1|4984.1|4989.1|4983.1|3
1614738710000|2021-03-03 02:31:50|4988.7|4982.7|4986.5|4980.5|4988.7|4982.7|4986.5|4980.5|12
1614738720000|2021-03-03 02:32:00|4986.1|4980.1|4986.6|4980.6|4986.6|4980.6|4986.1|4980.1|0
1614738730000|2021-03-03 02:32:10|4986.5|4980.5|4986.1|4980.1|4986.5|4980.5|4986.1|4980.1|0
1614738750000|2021-03-03 02:32:30|4987.1|4981.1|4988.1|4982.1|4988.1|4982.1|4987.1|4981.1|15
1614738780000|2021-03-03 02:33:00|4988|4982|4988.1|4982.1|4988.1|4982.1|4988|4982|0
1614738790000|2021-03-03 02:33:10|4988.5|4982.5|4989.1|4983.1|4989.1|4983.1|4988.5|4982.5|5
1614738810000|2021-03-03 02:33:30|4988.7|4982.7|4989.1|4983.1|4989.1|4983.1|4988.7|4982.7|2
1614738830000|2021-03-03 02:33:50|4989|4983|4988.1|4982.1|4989|4983|4988.1|4982.1|1
1614738860000|2021-03-03 02:34:20|4988.3|4982.3|4989.1|4983.1|4989.1|4983.1|4988.3|4982.3|2
1614738890000|2021-03-03 02:34:50|4989.5|4983.5|4989.6|4983.6|4989.6|4983.6|4989.5|4983.5|0
1614738900000|2021-03-03 02:35:00|4989.5|4983.5|4988.1|4982.1|4989.5|4983.5|4988.1|4982.1|4
1614738920000|2021-03-03 02:35:20|4988|4982|4987.1|4981.1|4988|4982|4987.1|4981.1|0
1614738950000|2021-03-03 02:35:50|4987.5|4981.5|4988.1|4982.1|4988.1|4982.1|4987.5|4981.5|1
1614738960000|2021-03-03 02:36:00|4988|4982|4987.1|4981.1|4988|4982|4987.1|4981.1|0
1614739020000|2021-03-03 02:37:00|4987.5|4981.5|4987.6|4981.6|4987.6|4981.6|4987.5|4981.5|0
1614739030000|2021-03-03 02:37:10|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|1
1614739050000|2021-03-03 02:37:30|4987.5|4981.5|4988|4982|4988|4982|4987.5|4981.5|1
1614739060000|2021-03-03 02:37:40|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|0
1614739070000|2021-03-03 02:37:50|4987.1|4981.1|4984.6|4978.6|4987.1|4981.1|4983.6|4977.6|1
1614739080000|2021-03-03 02:38:00|4984.5|4978.5|4984.1|4978.1|4984.5|4978.5|4984.1|4978.1|0
1614739090000|2021-03-03 02:38:10|4984.5|4978.5|4986.1|4980.1|4986.1|4980.1|4984.5|4978.5|2
1614739100000|2021-03-03 02:38:20|4984.5|4978.5|4985.5|4979.5|4986.1|4980.1|4984.5|4978.5|11
1614739110000|2021-03-03 02:38:30|4985.6|4979.6|4985.1|4979.1|4985.6|4979.6|4985.1|4979.1|0
1614739120000|2021-03-03 02:38:40|4985.5|4979.5|4986.1|4980.1|4986.1|4980.1|4985.5|4979.5|0
1614739130000|2021-03-03 02:38:50|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1614739140000|2021-03-03 02:39:00|4985.1|4979.1|4983.1|4977.1|4985.1|4979.1|4983.1|4977.1|7
1614739150000|2021-03-03 02:39:10|4983.5|4977.5|4982.1|4976.1|4983.5|4977.5|4982.1|4976.1|1
1614739170000|2021-03-03 02:39:30|4982|4976|4981.1|4975.1|4982|4976|4981.1|4975.1|9
1614739180000|2021-03-03 02:39:40|4981.5|4975.5|4981.1|4975.1|4981.5|4975.5|4981.1|4975.1|0
1614739200000|2021-03-03 02:40:00|4981.5|4975.5|4982.1|4976.1|4982.1|4976.1|4981.5|4975.5|23
1614739210000|2021-03-03 02:40:10|4982.5|4976.5|4982.6|4976.6|4982.6|4976.6|4982.1|4976.1|1
1614739220000|2021-03-03 02:40:20|4982.5|4976.5|4982.1|4976.1|4982.5|4976.5|4982.1|4976.1|0
1614739240000|2021-03-03 02:40:40|4982.5|4976.5|4982.6|4976.6|4982.6|4976.6|4982.1|4976.1|14
1614739250000|2021-03-03 02:40:50|4982.2|4976.2|4982.1|4976.1|4982.2|4976.2|4982.1|4976.1|0
1614739260000|2021-03-03 02:41:00|4981.7|4975.7|4981.1|4975.1|4981.7|4975.7|4981.1|4975.1|1
1614739310000|2021-03-03 02:41:50|4981.5|4975.5|4981.6|4975.6|4981.6|4975.6|4981.5|4975.5|0
1614739320000|2021-03-03 02:42:00|4981.5|4975.5|4981.1|4975.1|4981.5|4975.5|4981.1|4975.1|0
1614739390000|2021-03-03 02:43:10|4981.5|4975.5|4981.6|4975.6|4981.6|4975.6|4981.5|4975.5|0
1614739400000|2021-03-03 02:43:20|4981.5|4975.5|4981.1|4975.1|4981.5|4975.5|4981.1|4975.1|0
1614739440000|2021-03-03 02:44:00|4981.2|4975.2|4981.1|4975.1|4981.2|4975.2|4981.1|4975.1|0
1614739450000|2021-03-03 02:44:10|4981|4975|4981.1|4975.1|4981.1|4975.1|4980.6|4974.6|0
1614739460000|2021-03-03 02:44:20|4981|4975|4979.1|4973.1|4981|4975|4979.1|4973.1|14
1614739470000|2021-03-03 02:44:30|4978.7|4972.7|4979.6|4973.6|4979.6|4973.6|4978.6|4972.6|5
1614739480000|2021-03-03 02:44:40|4980.1|4974.1|4979.1|4973.1|4980.1|4974.1|4979.1|4973.1|2
1614739490000|2021-03-03 02:44:50|4979|4973|4978.6|4972.6|4979.1|4973.1|4978.1|4972.1|10
1614739500000|2021-03-03 02:45:00|4979|4973|4979.1|4973.1|4979.1|4973.1|4979|4973|0
1614739510000|2021-03-03 02:45:10|4979|4973|4978.6|4972.6|4979.1|4973.1|4978.1|4972.1|7
1614739520000|2021-03-03 02:45:20|4977.8|4971.8|4976.1|4970.1|4977.8|4971.8|4976.1|4970.1|2
1614739530000|2021-03-03 02:45:30|4976|4970|4974.5|4968.5|4976|4970|4974.5|4968.5|10
1614739540000|2021-03-03 02:45:40|4974.6|4968.6|4975.1|4969.1|4975.6|4969.6|4974.6|4968.6|2
1614739550000|2021-03-03 02:45:50|4975|4969|4975.1|4969.1|4975.1|4969.1|4975|4969|2
1614739560000|2021-03-03 02:46:00|4975.2|4969.2|4975.7|4969.7|4976.1|4970.1|4975.2|4969.2|2
1614739570000|2021-03-03 02:46:10|4975.6|4969.6|4976.1|4970.1|4976.1|4970.1|4974.6|4968.6|12
1614739580000|2021-03-03 02:46:20|4976|4970|4975.1|4969.1|4976|4970|4975.1|4969.1|1
1614739600000|2021-03-03 02:46:40|4975.2|4969.2|4975.1|4969.1|4976.1|4970.1|4975.1|4969.1|1
1614739610000|2021-03-03 02:46:50|4975.5|4969.5|4975.1|4969.1|4976.1|4970.1|4975.1|4969.1|1
1614739620000|2021-03-03 02:47:00|4975.5|4969.5|4975.7|4969.7|4975.7|4969.7|4975.5|4969.5|7
1614739630000|2021-03-03 02:47:10|4976.1|4970.1|4976.1|4970.1|4976.2|4970.2|4975.6|4969.6|3
1614739640000|2021-03-03 02:47:20|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|3
1614739650000|2021-03-03 02:47:30|4976.1|4970.1|4976.1|4970.1|4976.1|4970.1|4975.6|4969.6|9
1614739660000|2021-03-03 02:47:40|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|4
1614739670000|2021-03-03 02:47:50|4977.5|4971.5|4977.1|4971.1|4977.5|4971.5|4976.6|4970.6|3
1614739680000|2021-03-03 02:48:00|4977.5|4971.5|4977.6|4971.6|4977.6|4971.6|4977.5|4971.5|5
1614739690000|2021-03-03 02:48:10|4977.1|4971.1|4977.1|4971.1|4977.1|4971.1|4976.1|4970.1|7
1614739700000|2021-03-03 02:48:20|4977|4971|4976.6|4970.6|4977.1|4971.1|4976.6|4970.6|2
1614739710000|2021-03-03 02:48:30|4976.5|4970.5|4976.6|4970.6|4976.6|4970.6|4976.2|4970.2|2
1614739720000|2021-03-03 02:48:40|4976.5|4970.5|4977.1|4971.1|4977.1|4971.1|4976.1|4970.1|1
1614739730000|2021-03-03 02:48:50|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|9
1614739740000|2021-03-03 02:49:00|4975.2|4969.2|4981.6|4975.6|4981.6|4975.6|4975.2|4969.2|16
1614739750000|2021-03-03 02:49:10|4981.1|4975.1|4980.1|4974.1|4981.1|4975.1|4979.7|4973.7|2
1614739760000|2021-03-03 02:49:20|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|20
1614739770000|2021-03-03 02:49:30|4983.5|4977.5|4983.6|4977.6|4983.6|4977.6|4983.5|4977.5|7
1614739780000|2021-03-03 02:49:40|4983.5|4977.5|4983.1|4977.1|4983.5|4977.5|4983.1|4977.1|2
1614739800000|2021-03-03 02:50:00|4982.7|4976.7|4980.1|4974.1|4982.7|4976.7|4980.1|4974.1|5
1614739820000|2021-03-03 02:50:20|4980.5|4974.5|4980.6|4974.6|4981.1|4975.1|4980.1|4974.1|0
1614739830000|2021-03-03 02:50:30|4980.5|4974.5|4980.1|4974.1|4980.5|4974.5|4980.1|4974.1|0
1614739840000|2021-03-03 02:50:40|4980.5|4974.5|4980.6|4974.6|4980.6|4974.6|4980.1|4974.1|0
1614739850000|2021-03-03 02:50:50|4980.7|4974.7|4981.1|4975.1|4981.1|4975.1|4980.7|4974.7|0
1614739890000|2021-03-03 02:51:30|4981.2|4975.2|4981.1|4975.1|4981.6|4975.6|4981.1|4975.1|2
1614739930000|2021-03-03 02:52:10|4981|4975|4981.1|4975.1|4981.1|4975.1|4980.6|4974.6|0
1614739940000|2021-03-03 02:52:20|||||||||1
1614739950000|2021-03-03 02:52:30|4980.7|4974.7|4980.6|4974.6|4980.7|4974.7|4980.6|4974.6|0
1614739960000|2021-03-03 02:52:40|4980.5|4974.5|4979.1|4973.1|4980.5|4974.5|4979.1|4973.1|3
1614740010000|2021-03-03 02:53:30|4979.5|4973.5|4979.6|4973.6|4979.6|4973.6|4979.5|4973.5|0
1614740020000|2021-03-03 02:53:40|4979.7|4973.7|4980.1|4974.1|4980.1|4974.1|4979.7|4973.7|0
1614740040000|2021-03-03 02:54:00|4979.7|4973.7|4979.6|4973.6|4979.7|4973.7|4979.6|4973.6|0
1614740050000|2021-03-03 02:54:10|4979.7|4973.7|4980.1|4974.1|4980.1|4974.1|4979.7|4973.7|0
1614740120000|2021-03-03 02:55:20|4979.7|4973.7|4979.6|4973.6|4979.7|4973.7|4979.6|4973.6|0
1614740130000|2021-03-03 02:55:30|4979.5|4973.5|4979.1|4973.1|4979.5|4973.5|4979.1|4973.1|1
1614740140000|2021-03-03 02:55:40|4979|4973|4978.6|4972.6|4979|4973|4978.6|4972.6|0
1614740150000|2021-03-03 02:55:50|4978.5|4972.5|4978.1|4972.1|4978.5|4972.5|4978.1|4972.1|3
1614740160000|2021-03-03 02:56:00|4978|4972|4976.6|4970.6|4978|4972|4976.6|4970.6|1
1614740170000|2021-03-03 02:56:10|4976.5|4970.5|4975.6|4969.6|4976.5|4970.5|4975.6|4969.6|0
1614740180000|2021-03-03 02:56:20|4976|4970|4976.1|4970.1|4976.1|4970.1|4976|4970|0
1614740190000|2021-03-03 02:56:30|4976.5|4970.5|4977.1|4971.1|4977.1|4971.1|4976.5|4970.5|0
1614740200000|2021-03-03 02:56:40|4977|4971|4977.1|4971.1|4977.1|4971.1|4976.6|4970.6|0
1614740240000|2021-03-03 02:57:20|4976.7|4970.7|4976.6|4970.6|4976.7|4970.7|4976.6|4970.6|0
1614740250000|2021-03-03 02:57:30|4977|4971|4977.1|4971.1|4977.1|4971.1|4977|4971|0
1614740260000|2021-03-03 02:57:40|4977|4971|4977.1|4971.1|4977.1|4971.1|4976.6|4970.6|0
1614740270000|2021-03-03 02:57:50|4977.2|4971.2|4978.1|4972.1|4978.1|4972.1|4976.6|4970.6|3
1614740290000|2021-03-03 02:58:10|4977.7|4971.7|4977.6|4971.6|4977.7|4971.7|4977.1|4971.1|0
1614740300000|2021-03-03 02:58:20|4977.2|4971.2|4976.1|4970.1|4977.2|4971.2|4976.1|4970.1|1
1614740320000|2021-03-03 02:58:40|4976|4970|4975.6|4969.6|4976|4970|4975.6|4969.6|0
1614740330000|2021-03-03 02:58:50|4975.7|4969.7|4976.1|4970.1|4976.1|4970.1|4975.7|4969.7|0
1614740340000|2021-03-03 02:59:00|4975.9|4969.9|4974.1|4968.1|4975.9|4969.9|4974.1|4968.1|3
1614740360000|2021-03-03 02:59:20|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|2
1614740370000|2021-03-03 02:59:30|4972.6|4966.6|4973.1|4967.1|4973.1|4967.1|4972.6|4966.6|2
1614740380000|2021-03-03 02:59:40|4973.5|4967.5|4973.1|4967.1|4973.6|4967.6|4973.1|4967.1|1
1614740400000|2021-03-03 03:00:00|4973.2|4967.2|4974.1|4968.1|4974.1|4968.1|4973.2|4967.2|3
1614740430000|2021-03-03 03:00:30|4973.6|4967.6|4973.1|4967.1|4973.6|4967.6|4973.1|4967.1|4
1614740440000|2021-03-03 03:00:40|4972.6|4966.6|4971.1|4965.1|4972.6|4966.6|4971.1|4965.1|37
1614740450000|2021-03-03 03:00:50|4970.6|4964.6|4971.1|4965.1|4971.1|4965.1|4970.6|4964.6|1
1614740460000|2021-03-03 03:01:00|4971|4965|4970.1|4964.1|4971|4965|4969.6|4963.6|9
1614740470000|2021-03-03 03:01:10|4969.6|4963.6|4970.1|4964.1|4970.1|4964.1|4969.6|4963.6|0
1614740480000|2021-03-03 03:01:20|4969.9|4963.9|4969.1|4963.1|4969.9|4963.9|4969.1|4963.1|8
1614740490000|2021-03-03 03:01:30|4968.6|4962.6|4968.6|4962.6|4968.6|4962.6|4968.6|4962.6|0
1614740500000|2021-03-03 03:01:40|4969.1|4963.1|4969.1|4963.1|4969.1|4963.1|4969.1|4963.1|1
1614740520000|2021-03-03 03:02:00|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|1
1614740560000|2021-03-03 03:02:40|4969.6|4963.6|4970.1|4964.1|4970.1|4964.1|4969.6|4963.6|1
1614740570000|2021-03-03 03:02:50|4970.5|4964.5|4970.1|4964.1|4970.5|4964.5|4970.1|4964.1|2
1614740590000|2021-03-03 03:03:10|4969.8|4963.8|4970.1|4964.1|4970.1|4964.1|4969.8|4963.8|3
1614740600000|2021-03-03 03:03:20|4969.6|4963.6|4970.1|4964.1|4970.1|4964.1|4969.1|4963.1|1
1614740620000|2021-03-03 03:03:40|4970.6|4964.6|4970.1|4964.1|4970.6|4964.6|4970.1|4964.1|0
1614740640000|2021-03-03 03:04:00|4970.5|4964.5|4970.1|4964.1|4970.6|4964.6|4968.1|4962.1|38
1614740650000|2021-03-03 03:04:10|4970.5|4964.5|4970.1|4964.1|4970.6|4964.6|4970.1|4964.1|1
1614740660000|2021-03-03 03:04:20|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|4970.6|4964.6|0
1614740670000|2021-03-03 03:04:30|4971.1|4965.1|4973.1|4967.1|4973.1|4967.1|4971.1|4965.1|5
1614740680000|2021-03-03 03:04:40|4973.6|4967.6|4973.6|4967.6|4973.6|4967.6|4973.6|4967.6|0
1614740690000|2021-03-03 03:04:50|4973.5|4967.5|4973.1|4967.1|4973.5|4967.5|4973.1|4967.1|0
1614740700000|2021-03-03 03:05:00|4973.5|4967.5|4975.1|4969.1|4975.1|4969.1|4973.5|4967.5|4
1614740720000|2021-03-03 03:05:20|4975.6|4969.6|4976.1|4970.1|4976.1|4970.1|4975.6|4969.6|1
1614740740000|2021-03-03 03:05:40|4975.6|4969.6|4975.1|4969.1|4975.6|4969.6|4975.1|4969.1|1
1614740750000|2021-03-03 03:05:50|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|0
1614740760000|2021-03-03 03:06:00|4974.5|4968.5|4974.1|4968.1|4974.5|4968.5|4974.1|4968.1|0
1614740780000|2021-03-03 03:06:20|4974.5|4968.5|4974.6|4968.6|4974.6|4968.6|4974.5|4968.5|0
1614740800000|2021-03-03 03:06:40|4975|4969|4975.1|4969.1|4975.1|4969.1|4975|4969|0
1614740830000|2021-03-03 03:07:10|4975|4969|4974.1|4968.1|4975|4969|4974.1|4968.1|1
1614740840000|2021-03-03 03:07:20|4974|4968|4973.6|4967.6|4974|4968|4973.6|4967.6|1
1614740850000|2021-03-03 03:07:30|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|0
1614740860000|2021-03-03 03:07:40|4973|4967|4973.1|4967.1|4973.1|4967.1|4973|4967|3
1614740890000|2021-03-03 03:08:10|4973.6|4967.6|4973.1|4967.1|4973.6|4967.6|4973.1|4967.1|1
1614740910000|2021-03-03 03:08:30|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|4972.6|4966.6|0
1614740920000|2021-03-03 03:08:40|4972.5|4966.5|4972.1|4966.1|4972.6|4966.6|4972.1|4966.1|1
1614740930000|2021-03-03 03:08:50|4972.6|4966.6|4972.1|4966.1|4972.6|4966.6|4972.1|4966.1|1
1614740940000|2021-03-03 03:09:00|4971.6|4965.6|4970.6|4964.6|4971.6|4965.6|4970.6|4964.6|1
1614740950000|2021-03-03 03:09:10|4970.1|4964.1|4970.6|4964.6|4970.6|4964.6|4970.1|4964.1|1
1614740960000|2021-03-03 03:09:20|4970.1|4964.1|4969.1|4963.1|4970.1|4964.1|4969.1|4963.1|1
1614740980000|2021-03-03 03:09:40|4968.6|4962.6|4968.1|4962.1|4968.6|4962.6|4968.1|4962.1|0
1614741000000|2021-03-03 03:10:00|4967.6|4961.6|4967.1|4961.1|4968.1|4962.1|4966.1|4960.1|10
1614741010000|2021-03-03 03:10:10|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|0
1614741020000|2021-03-03 03:10:20|4967.5|4961.5|4967.1|4961.1|4967.5|4961.5|4967.1|4961.1|1
1614741030000|2021-03-03 03:10:30|4968.1|4962.1|4968.1|4962.1|4968.1|4962.1|4968.1|4962.1|2
1614741040000|2021-03-03 03:10:40|4968.5|4962.5|4969.1|4963.1|4969.1|4963.1|4968.5|4962.5|1
1614741050000|2021-03-03 03:10:50|4969.5|4963.5|4970.5|4964.5|4971.1|4965.1|4969.5|4963.5|13
1614741060000|2021-03-03 03:11:00|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|4970.1|4964.1|1
1614741090000|2021-03-03 03:11:30|4969.2|4963.2|4969.6|4963.6|4969.6|4963.6|4969.1|4963.1|0
1614741100000|2021-03-03 03:11:40|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|0
1614741110000|2021-03-03 03:11:50|4968.7|4962.7|4970|4964|4970|4964|4968.7|4962.7|1
1614741120000|2021-03-03 03:12:00|4970.1|4964.1|4971|4965|4971|4965|4970|4964|1
1614741130000|2021-03-03 03:12:10|4970|4964|4970|4964|4971|4965|4970|4964|12
1614741140000|2021-03-03 03:12:20|4970.5|4964.5|4970.5|4964.5|4970.5|4964.5|4970.5|4964.5|0
1614741150000|2021-03-03 03:12:30|4970.2|4964.2|4970|4964|4970.2|4964.2|4969|4963|3
1614741160000|2021-03-03 03:12:40|4970.5|4964.5|4971.5|4965.5|4971.5|4965.5|4970.5|4964.5|1
1614741170000|2021-03-03 03:12:50|4971.1|4965.1|4970|4964|4971.1|4965.1|4970|4964|0
1614741180000|2021-03-03 03:13:00|4970.1|4964.1|4971|4965|4971|4965|4970.1|4964.1|0
1614741230000|2021-03-03 03:13:50|4972|4966|4972.5|4966.5|4973|4967|4972|4966|4
1614741250000|2021-03-03 03:14:10|4973|4967|4972.5|4966.5|4973|4967|4972.5|4966.5|0
1614741260000|2021-03-03 03:14:20|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|4973.5|4967.5|5
1614741280000|2021-03-03 03:14:40|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|0
1614741290000|2021-03-03 03:14:50|4973|4967|4972.5|4966.5|4973|4967|4972.5|4966.5|1
1614741300000|2021-03-03 03:15:00|4972.6|4966.6|4973|4967|4973|4967|4972.6|4966.6|0
1614741310000|2021-03-03 03:15:10|4972.6|4966.6|4970|4964|4972.6|4966.6|4970|4964|1
1614741370000|2021-03-03 03:16:10|4970.1|4964.1|4971|4965|4971.5|4965.5|4970.1|4964.1|0
1614741410000|2021-03-03 03:16:50|4970|4964|4970|4964|4970|4964|4970|4964|0
1614741420000|2021-03-03 03:17:00|4970.5|4964.5|4970|4964|4971|4965|4970|4964|0
1614741430000|2021-03-03 03:17:10|4970.1|4964.1|4971|4965|4971|4965|4970.1|4964.1|0
1614741450000|2021-03-03 03:17:30|4970.9|4964.9|4970|4964|4970.9|4964.9|4970|4964|0
1614741480000|2021-03-03 03:18:00|4970.1|4964.1|4970.5|4964.5|4970.5|4964.5|4970.1|4964.1|0
1614741490000|2021-03-03 03:18:10|4970|4964|4970|4964|4970|4964|4970|4964|0
1614741510000|2021-03-03 03:18:30|||||||||1
1614741550000|2021-03-03 03:19:10|4970.5|4964.5|4970|4964|4970.5|4964.5|4970|4964|0
1614741560000|2021-03-03 03:19:20|4970.2|4964.2|4970.5|4964.5|4971|4965|4970.2|4964.2|1
1614741570000|2021-03-03 03:19:30|4970.6|4964.6|4971|4965|4971|4965|4970.6|4964.6|0
1614741600000|2021-03-03 03:20:00|4970.5|4964.5|4970.5|4964.5|4970.5|4964.5|4970.5|4964.5|0
1614741620000|2021-03-03 03:20:20|4971|4965|4971|4965|4971|4965|4971|4965|0
1614741630000|2021-03-03 03:20:30|4970.9|4964.9|4970|4964|4970.9|4964.9|4970|4964|0
1614741670000|2021-03-03 03:21:10|4970.1|4964.1|4971|4965|4971|4965|4970.1|4964.1|0
1614741680000|2021-03-03 03:21:20|||||||||1
1614741720000|2021-03-03 03:22:00|4971.9|4965.9|4971|4965|4972.5|4966.5|4971|4965|3
1614741730000|2021-03-03 03:22:10|4970.6|4964.6|4970|4964|4970.6|4964.6|4970|4964|0
1614741750000|2021-03-03 03:22:30|4970.1|4964.1|4971|4965|4971|4965|4970.1|4964.1|0
1614741810000|2021-03-03 03:23:30|4970.9|4964.9|4971|4965|4971|4965|4970.5|4964.5|1
1614741850000|2021-03-03 03:24:10|4970.6|4964.6|4970|4964|4970.6|4964.6|4970|4964|3
1614741860000|2021-03-03 03:24:20|4969.6|4963.6|4969.5|4963.5|4969.6|4963.6|4969.5|4963.5|0
1614741870000|2021-03-03 03:24:30|4969.6|4963.6|4970|4964|4970|4964|4969.6|4963.6|1
1614741900000|2021-03-03 03:25:00|4969.9|4963.9|4968|4962|4969.9|4963.9|4968|4962|1
1614741910000|2021-03-03 03:25:10|||||||||1
1614741930000|2021-03-03 03:25:30|4967|4961|4967|4961|4967|4961|4967|4961|1
1614741960000|2021-03-03 03:26:00|4966.6|4960.6|4967|4961|4967|4961|4966.6|4960.6|1
1614741980000|2021-03-03 03:26:20|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.5|4960.5|0
1614741990000|2021-03-03 03:26:30|4966.4|4960.4|4966|4960|4966.4|4960.4|4966|4960|0
1614742040000|2021-03-03 03:27:20|4966.4|4960.4|4967|4961|4967|4961|4966.4|4960.4|0
1614742050000|2021-03-03 03:27:30|4967.4|4961.4|4968|4962|4968|4962|4967.4|4961.4|1
1614742080000|2021-03-03 03:28:00|4967.9|4961.9|4967|4961|4967.9|4961.9|4967|4961|0
1614742140000|2021-03-03 03:29:00|4966.9|4960.9|4966|4960|4966.9|4960.9|4966|4960|0
1614742170000|2021-03-03 03:29:30|4966.1|4960.1|4967|4961|4967|4961|4966.1|4960.1|0
1614742240000|2021-03-03 03:30:40|4966.6|4960.6|4967|4961|4967|4961|4966.5|4960.5|1
1614742300000|2021-03-03 03:31:40|4965.5|4959.5|4964|4958|4965.5|4959.5|4964|4958|12
1614742320000|2021-03-03 03:32:00|4964.9|4958.9|4965|4959|4965|4959|4964.9|4958.9|2
1614742390000|2021-03-03 03:33:10|4964.9|4958.9|4965|4959|4965|4959|4964.9|4958.9|1
1614742420000|2021-03-03 03:33:40|4964.6|4958.6|4964|4958|4964.6|4958.6|4964|4958|1
1614742430000|2021-03-03 03:33:50|4963.9|4957.9|4962.5|4956.5|4964|4958|4962.5|4956.5|12
1614742440000|2021-03-03 03:34:00|4962.7|4956.7|4965|4959|4965.5|4959.5|4962.7|4956.7|16
1614742450000|2021-03-03 03:34:10|4965.1|4959.1|4967.5|4961.5|4967.5|4961.5|4965.1|4959.1|18
1614742460000|2021-03-03 03:34:20|4967.1|4961.1|4967.1|4961.1|4967.5|4961.5|4966.5|4960.5|1
1614742470000|2021-03-03 03:34:30|4967.5|4961.5|4967|4961|4967.5|4961.5|4967|4961|3
1614742480000|2021-03-03 03:34:40|4966.9|4960.9|4967|4961|4967|4961|4966.5|4960.5|0
1614742490000|2021-03-03 03:34:50|4966.6|4960.6|4966.5|4960.5|4966.6|4960.6|4966.5|4960.5|0
1614742500000|2021-03-03 03:35:00|4966|4960|4965|4959|4966|4960|4965|4959|1
1614742520000|2021-03-03 03:35:20|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|1
1614742540000|2021-03-03 03:35:40|4964.4|4958.4|4964|4958|4964.4|4958.4|4964|4958|0
1614742550000|2021-03-03 03:35:50|4963.6|4957.6|4964.5|4958.5|4964.5|4958.5|4963.6|4957.6|1
1614742560000|2021-03-03 03:36:00|4964|4958|4964|4958|4964|4958|4964|4958|0
1614742630000|2021-03-03 03:37:10|4963.9|4957.9|4963.5|4957.5|4963.9|4957.9|4963.5|4957.5|0
1614742640000|2021-03-03 03:37:20|4964|4958|4965|4959|4965|4959|4964|4958|2
1614742670000|2021-03-03 03:37:50|||||||||1
1614742720000|2021-03-03 03:38:40|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|4964.5|4958.5|0
1614742750000|2021-03-03 03:39:10|4964.4|4958.4|4964|4958|4964.4|4958.4|4964|4958|1
1614742780000|2021-03-03 03:39:40|4963.6|4957.6|4963|4957|4963.6|4957.6|4963|4957|0
1614742800000|2021-03-03 03:40:00|4964|4958|4964|4958|4964|4958|4964|4958|1
1614742870000|2021-03-03 03:41:10|4963.9|4957.9|4963.5|4957.5|4963.9|4957.9|4963.5|4957.5|0
1614742920000|2021-03-03 03:42:00|4964|4958|4964|4958|4964|4958|4964|4958|1
1614742970000|2021-03-03 03:42:50|||||||||1
1614743010000|2021-03-03 03:43:30|4964.4|4958.4|4964.5|4958.5|4964.5|4958.5|4964.4|4958.4|0
1614743040000|2021-03-03 03:44:00|4964|4958|4964|4958|4964|4958|4964|4958|1
1614743100000|2021-03-03 03:45:00|4964.4|4958.4|4964|4958|4964.5|4958.5|4964|4958|2
1614743110000|2021-03-03 03:45:10|||||||||1
1614743150000|2021-03-03 03:45:50|4964.1|4958.1|4965|4959|4965|4959|4964.1|4958.1|1
1614743170000|2021-03-03 03:46:10|4964.7|4958.7|4961|4955|4964.7|4958.7|4961|4955|2
1614743180000|2021-03-03 03:46:20|4961.1|4955.1|4961.5|4955.5|4961.5|4955.5|4961.1|4955.1|0
1614743190000|2021-03-03 03:46:30|||||||||1
1614743210000|2021-03-03 03:46:50|4961.6|4955.6|4964|4958|4964|4958|4961.6|4955.6|1
1614743270000|2021-03-03 03:47:50|4965|4959|4965|4959|4965|4959|4965|4959|6
1614743290000|2021-03-03 03:48:10|4965.4|4959.4|4966|4960|4966|4960|4965.4|4959.4|0
1614743330000|2021-03-03 03:48:50|4966.5|4960.5|4967|4961|4967|4961|4966.5|4960.5|1
1614743350000|2021-03-03 03:49:10|4967.4|4961.4|4967|4961|4967.4|4961.4|4967|4961|1
1614743380000|2021-03-03 03:49:40|4966.6|4960.6|4966.5|4960.5|4966.6|4960.6|4966.5|4960.5|0
1614743400000|2021-03-03 03:50:00|4966.6|4960.6|4967|4961|4967|4961|4966.6|4960.6|0
1614743410000|2021-03-03 03:50:10|4967.1|4961.1|4967.5|4961.5|4967.5|4961.5|4967.1|4961.1|0
1614743420000|2021-03-03 03:50:20|4967.1|4961.1|4967|4961|4967.1|4961.1|4967|4961|0
1614743480000|2021-03-03 03:51:20|4967.4|4961.4|4967.5|4961.5|4967.5|4961.5|4967.4|4961.4|0
1614743490000|2021-03-03 03:51:30|4968|4962|4968|4962|4968|4962|4968|4962|0
1614743500000|2021-03-03 03:51:40|4968.4|4962.4|4969|4963|4969|4963|4968.4|4962.4|0
1614743510000|2021-03-03 03:51:50|4969.4|4963.4|4969|4963|4969.5|4963.5|4969|4963|1
1614743520000|2021-03-03 03:52:00|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|4969.5|4963.5|0
1614743540000|2021-03-03 03:52:20|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|1
1614743550000|2021-03-03 03:52:30|4968.6|4962.6|4969.5|4963.5|4969.5|4963.5|4968.6|4962.6|6
1614743560000|2021-03-03 03:52:40|4970.5|4964.5|4970.5|4964.5|4970.5|4964.5|4970.5|4964.5|7
1614743570000|2021-03-03 03:52:50|4970.4|4964.4|4970|4964|4970.4|4964.4|4970|4964|0
1614743630000|2021-03-03 03:53:50|4970.4|4964.4|4970.5|4964.5|4970.5|4964.5|4970.4|4964.4|0
1614743650000|2021-03-03 03:54:10|4971|4965|4971|4965|4971|4965|4970.5|4964.5|1
1614743680000|2021-03-03 03:54:40|4970.9|4964.9|4971|4965|4971|4965|4970.5|4964.5|0
1614743690000|2021-03-03 03:54:50|4971.5|4965.5|4971|4965|4971.5|4965.5|4971|4965|4
1614743710000|2021-03-03 03:55:10|4972|4966|4972|4966|4972|4966|4972|4966|1
1614743760000|2021-03-03 03:56:00|4972.4|4966.4|4973|4967|4973|4967|4972.4|4966.4|0
1614743800000|2021-03-03 03:56:40|4972.5|4966.5|4972|4966|4972.5|4966.5|4972|4966|1
1614743810000|2021-03-03 03:56:50|4971.9|4965.9|4972|4966|4972|4966|4971.5|4965.5|0
1614743820000|2021-03-03 03:57:00|||||||||4
1614743830000|2021-03-03 03:57:10|4971.9|4965.9|4972|4966|4972|4966|4971.5|4965.5|1
1614743850000|2021-03-03 03:57:30|4972.4|4966.4|4972|4966|4972.5|4966.5|4972|4966|4
1614743870000|2021-03-03 03:57:50|||||||||1
1614743890000|2021-03-03 03:58:10|4972.4|4966.4|4973.5|4967.5|4973.5|4967.5|4972.4|4966.4|1
1614743920000|2021-03-03 03:58:40|4972|4966|4972|4966|4972|4966|4972|4966|5
1614743960000|2021-03-03 03:59:20|4972.4|4966.4|4972.4|4966.4|4972.4|4966.4|4972.4|4966.4|0
1614743970000|2021-03-03 03:59:30|4972.5|4966.5|4972|4966|4972.5|4966.5|4972|4966|0
1614744000000|2021-03-03 04:00:00|4972.5|4966.5|4972.5|4966.5|4972.5|4966.5|4972.5|4966.5|0
1614744010000|2021-03-03 04:00:10|4972.4|4966.4|4972|4966|4972.4|4966.4|4972|4966|1
1614744020000|2021-03-03 04:00:20|4972.5|4966.5|4972.5|4966.5|4972.5|4966.5|4972.5|4966.5|0
1614744080000|2021-03-03 04:01:20|4972.4|4966.4|4972|4966|4972.4|4966.4|4972|4966|2
1614744160000|2021-03-03 04:02:40|4971.9|4965.9|4972.4|4966.4|4972.4|4966.4|4971.9|4965.9|0
1614744170000|2021-03-03 04:02:50|4972.9|4966.9|4973.9|4967.9|4973.9|4967.9|4972.9|4966.9|1
1614744210000|2021-03-03 04:03:30|4973.4|4967.4|4973.4|4967.4|4973.4|4967.4|4973.4|4967.4|0
1614744230000|2021-03-03 04:03:50|4973.5|4967.5|4973.9|4967.9|4973.9|4967.9|4973.5|4967.5|0
1614744240000|2021-03-03 04:04:00|4974|4968|4974.9|4968.9|4974.9|4968.9|4974|4968|0
1614744250000|2021-03-03 04:04:10|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|2
1614744270000|2021-03-03 04:04:30|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|2
1614744300000|2021-03-03 04:05:00|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|0
1614744380000|2021-03-03 04:06:20|4974|4968|4973.9|4967.9|4974|4968|4973.9|4967.9|2
1614744410000|2021-03-03 04:06:50|||||||||1
1614744450000|2021-03-03 04:07:30|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|1
1614744800000|2021-03-03 04:13:20|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|0
1614744860000|2021-03-03 04:14:20|4974|4968|4975.9|4969.9|4975.9|4969.9|4974|4968|3
1614744940000|2021-03-03 04:15:40|4976.3|4970.3|4976.4|4970.4|4976.4|4970.4|4975.9|4969.9|0
1614744960000|2021-03-03 04:16:00|4976.3|4970.3|4975.9|4969.9|4976.4|4970.4|4975.9|4969.9|0
1614745050000|2021-03-03 04:17:30|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|1
1614745070000|2021-03-03 04:17:50|4975.8|4969.8|4975.9|4969.9|4975.9|4969.9|4975.8|4969.8|0
1614745100000|2021-03-03 04:18:20|||||||||2
1614745110000|2021-03-03 04:18:30|4975.4|4969.4|4975|4969|4975.9|4969.9|4975|4969|2
1614745130000|2021-03-03 04:18:50|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|0
1614745210000|2021-03-03 04:20:10|4974.5|4968.5|4974.9|4968.9|4974.9|4968.9|4974.5|4968.5|0
1614745300000|2021-03-03 04:21:40|4974.8|4968.8|4972.4|4966.4|4974.8|4968.8|4972.4|4966.4|10
1614745310000|2021-03-03 04:21:50|4972|4966|4971.4|4965.4|4972|4966|4971.4|4965.4|0
1614745320000|2021-03-03 04:22:00|4971.6|4965.6|4973.9|4967.9|4974.9|4968.9|4971.6|4965.6|4
1614745330000|2021-03-03 04:22:10|4974|4968|4975|4969|4975|4969|4974|4968|7
1614745340000|2021-03-03 04:22:20|4974.6|4968.6|4974.9|4968.9|4974.9|4968.9|4974.4|4968.4|0
1614745650000|2021-03-03 04:27:30|4975.1|4969.1|4975.9|4969.9|4975.9|4969.9|4975.1|4969.1|5
1614745800000|2021-03-03 04:30:00|4976.4|4970.4|4976.4|4970.4|4976.4|4970.4|4976.4|4970.4|0
1614745850000|2021-03-03 04:30:50|4976.3|4970.3|4975.4|4969.4|4976.3|4970.3|4975.4|4969.4|1
1614745870000|2021-03-03 04:31:10|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.5|4968.5|2
1614745880000|2021-03-03 04:31:20|4974.5|4968.5|4974.4|4968.4|4974.5|4968.5|4974.4|4968.4|0
1614745890000|2021-03-03 04:31:30|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4973.9|4967.9|4
1614745930000|2021-03-03 04:32:10|4973.5|4967.5|4973.4|4967.4|4973.5|4967.5|4973.4|4967.4|0
1614745950000|2021-03-03 04:32:30|4972.9|4966.9|4972.9|4966.9|4972.9|4966.9|4972.9|4966.9|3
1614745970000|2021-03-03 04:32:50|4972.5|4966.5|4972.4|4966.4|4972.5|4966.5|4972.4|4966.4|0
1614745980000|2021-03-03 04:33:00|4973.4|4967.4|4973.4|4967.4|4973.4|4967.4|4972.9|4966.9|5
1614746000000|2021-03-03 04:33:20|4973.8|4967.8|4973.9|4967.9|4973.9|4967.9|4973.8|4967.8|1
1614746050000|2021-03-03 04:34:10|4974.3|4968.3|4973.4|4967.4|4974.3|4968.3|4973.4|4967.4|1
1614746160000|2021-03-03 04:36:00|4973.5|4967.5|4973.9|4967.9|4973.9|4967.9|4973.5|4967.5|1
1614746240000|2021-03-03 04:37:20|4974|4968|4973.9|4967.9|4974|4968|4973.9|4967.9|0
1614746560000|2021-03-03 04:42:40|||||||||1
1614746580000|2021-03-03 04:43:00|4974.3|4968.3|4973.9|4967.9|4974.3|4968.3|4973.9|4967.9|0
1614746770000|2021-03-03 04:46:10|4973.4|4967.4|4973.9|4967.9|4973.9|4967.9|4973.4|4967.4|0
1614746780000|2021-03-03 04:46:20|4974.1|4968.1|4973.9|4967.9|4974.1|4968.1|4973.9|4967.9|5
1614746800000|2021-03-03 04:46:40|4974.9|4968.9|4974.9|4968.9|4975.1|4969.1|4974.9|4968.9|4
1614746820000|2021-03-03 04:47:00|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|0
1614746840000|2021-03-03 04:47:20|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|0
1614746850000|2021-03-03 04:47:30|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|4975.4|4969.4|0
1614746860000|2021-03-03 04:47:40|4975.8|4969.8|4975.4|4969.4|4975.9|4969.9|4975.4|4969.4|0
1614746880000|2021-03-03 04:48:00|4975.9|4969.9|4975.9|4969.9|4975.9|4969.9|4975.9|4969.9|2
1614746900000|2021-03-03 04:48:20|||||||||1
1614746910000|2021-03-03 04:48:30|4976.4|4970.4|4975.9|4969.9|4976.4|4970.4|4975.9|4969.9|3
1614747140000|2021-03-03 04:52:20|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|6
1614747160000|2021-03-03 04:52:40|4975.3|4969.3|4975.4|4969.4|4975.4|4969.4|4975.3|4969.3|0
1614747180000|2021-03-03 04:53:00|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|1
1614747220000|2021-03-03 04:53:40|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|0
1614747240000|2021-03-03 04:54:00|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|3
1614747280000|2021-03-03 04:54:40|||||||||2
1614747360000|2021-03-03 04:56:00|4974.9|4968.9|4975.3|4969.3|4975.3|4969.3|4974.9|4968.9|0
1614747460000|2021-03-03 04:57:40|4974.9|4968.9|4974.8|4968.8|4974.9|4968.9|4974.8|4968.8|0
1614747550000|2021-03-03 04:59:10|||||||||1
1614747640000|2021-03-03 05:00:40|4974.9|4968.9|4975.8|4969.8|4975.8|4969.8|4974.9|4968.9|0
1614747690000|2021-03-03 05:01:30|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|2
1614747730000|2021-03-03 05:02:10|4975.9|4969.9|4975.8|4969.8|4975.9|4969.9|4975.3|4969.3|1
1614747790000|2021-03-03 05:03:10|4975.4|4969.4|4975.3|4969.3|4975.4|4969.4|4975.3|4969.3|0
1614747930000|2021-03-03 05:05:30|4975.4|4969.4|4975.8|4969.8|4976.3|4970.3|4975.4|4969.4|1
1614748010000|2021-03-03 05:06:50|4975.7|4969.7|4975.3|4969.3|4975.7|4969.7|4975.3|4969.3|1
1614748050000|2021-03-03 05:07:30|4975.2|4969.2|4974.8|4968.8|4975.2|4969.2|4974.4|4968.4|1
1614748090000|2021-03-03 05:08:10|4975.2|4969.2|4975.8|4969.8|4975.8|4969.8|4975.2|4969.2|0
1614748110000|2021-03-03 05:08:30|4976.2|4970.2|4976.3|4970.3|4976.3|4970.3|4976.2|4970.2|0
1614748120000|2021-03-03 05:08:40|4976.2|4970.2|4975.8|4969.8|4976.2|4970.2|4975.8|4969.8|1
1614748210000|2021-03-03 05:10:10|||||||||1
1614748320000|2021-03-03 05:12:00|4975.7|4969.7|4975.3|4969.3|4975.7|4969.7|4975.3|4969.3|0
1614748330000|2021-03-03 05:12:10|4974.8|4968.8|4974.3|4968.3|4974.8|4968.8|4974.3|4968.3|3
1614748340000|2021-03-03 05:12:20|4974.4|4968.4|4974.8|4968.8|4974.8|4968.8|4974.4|4968.4|1
1614748470000|2021-03-03 05:14:30|4974.4|4968.4|4974.8|4968.8|4974.8|4968.8|4974.4|4968.4|1
1614748520000|2021-03-03 05:15:20|4974.9|4968.9|4975.8|4969.8|4975.8|4969.8|4974.9|4968.9|0
1614748630000|2021-03-03 05:17:10|4975.4|4969.4|4974.8|4968.8|4975.4|4969.4|4974.8|4968.8|0
1614748950000|2021-03-03 05:22:30|4974.9|4968.9|4974.8|4968.8|4974.9|4968.9|4974.8|4968.8|1
1614749170000|2021-03-03 05:26:10|4974.4|4968.4|4974.3|4968.3|4974.4|4968.4|4974.3|4968.3|0
1614749380000|2021-03-03 05:29:40|4973.8|4967.8|4974.3|4968.3|4974.3|4968.3|4973.8|4967.8|1
1614749400000|2021-03-03 05:30:00|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|3
1614749410000|2021-03-03 05:30:10|4975.7|4969.7|4974.8|4968.8|4975.7|4969.7|4974.8|4968.8|1
1614749430000|2021-03-03 05:30:30|4974.7|4968.7|4973.8|4967.8|4974.7|4968.7|4972.8|4966.8|5
1614749440000|2021-03-03 05:30:40|4973.7|4967.7|4972.8|4966.8|4973.7|4967.7|4972.3|4966.3|1
1614749450000|2021-03-03 05:30:50|4973.2|4967.2|4973.2|4967.2|4973.3|4967.3|4973.2|4967.2|0
1614749460000|2021-03-03 05:31:00|4972.3|4966.3|4972.7|4966.7|4972.7|4966.7|4972.3|4966.3|1
1614749470000|2021-03-03 05:31:10|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|1
1614749490000|2021-03-03 05:31:30|4971.7|4965.7|4969.8|4963.8|4971.7|4965.7|4969.8|4963.8|2
1614749500000|2021-03-03 05:31:40|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|2
1614749510000|2021-03-03 05:31:50|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|4971.3|4965.3|0
1614749520000|2021-03-03 05:32:00|4971.4|4965.4|4971.3|4965.3|4971.8|4965.8|4970.3|4964.3|0
1614749530000|2021-03-03 05:32:10|4971.7|4965.7|4971.8|4965.8|4971.8|4965.8|4971.7|4965.7|0
1614749550000|2021-03-03 05:32:30|4971.7|4965.7|4971.3|4965.3|4971.7|4965.7|4971.3|4965.3|0
1614749560000|2021-03-03 05:32:40|4971.7|4965.7|4971.8|4965.8|4971.8|4965.8|4971.7|4965.7|0
1614749580000|2021-03-03 05:33:00|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|0
1614749590000|2021-03-03 05:33:10|4970.8|4964.8|4970.8|4964.8|4970.8|4964.8|4970.8|4964.8|0
1614749610000|2021-03-03 05:33:30|4970.7|4964.7|4969.3|4963.3|4970.7|4964.7|4968.8|4962.8|5
1614749620000|2021-03-03 05:33:40|4969.7|4963.7|4969.7|4963.7|4969.7|4963.7|4969.7|4963.7|0
1614749630000|2021-03-03 05:33:50|4969.3|4963.3|4968.8|4962.8|4969.3|4963.3|4968.3|4962.3|0
1614749650000|2021-03-03 05:34:10|||||||||1
1614749680000|2021-03-03 05:34:40|4968.7|4962.7|4966.8|4960.8|4968.8|4962.8|4965.8|4959.8|4
1614749690000|2021-03-03 05:34:50|4967.2|4961.2|4965.8|4959.8|4967.7|4961.7|4965.8|4959.8|0
1614749700000|2021-03-03 05:35:00|4966.2|4960.2|4967.3|4961.3|4967.3|4961.3|4966.2|4960.2|2
1614749710000|2021-03-03 05:35:10|4967.7|4961.7|4969.8|4963.8|4969.8|4963.8|4967.7|4961.7|0
1614749730000|2021-03-03 05:35:30|4970.8|4964.8|4972.8|4966.8|4972.8|4966.8|4970.8|4964.8|0
1614749740000|2021-03-03 05:35:40|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|0
1614749750000|2021-03-03 05:35:50|4973.2|4967.2|4971.8|4965.8|4973.2|4967.2|4971.8|4965.8|0
1614749760000|2021-03-03 05:36:00|4971.7|4965.7|4970.8|4964.8|4971.7|4965.7|4970.3|4964.3|3
1614749770000|2021-03-03 05:36:10|4971.2|4965.2|4972|4966|4972|4966|4971.2|4965.2|0
1614749780000|2021-03-03 05:36:20|4973.3|4967.3|4973.8|4967.8|4974.8|4968.8|4973.3|4967.3|2
1614749800000|2021-03-03 05:36:40|4974.2|4968.2|4974.3|4968.3|4974.3|4968.3|4974.2|4968.2|0
1614749810000|2021-03-03 05:36:50|4973.8|4967.8|4973.8|4967.8|4973.8|4967.8|4973.8|4967.8|0
1614749820000|2021-03-03 05:37:00|4973.6|4967.6|4972.8|4966.8|4973.6|4967.6|4972.8|4966.8|0
1614749830000|2021-03-03 05:37:10|4973.2|4967.2|4973.3|4967.3|4973.3|4967.3|4973.2|4967.2|0
1614749880000|2021-03-03 05:38:00|4973.7|4967.7|4974.3|4968.3|4974.3|4968.3|4973.7|4967.7|0
1614749890000|2021-03-03 05:38:10|4974.2|4968.2|4973.8|4967.8|4974.2|4968.2|4973.8|4967.8|0
1614749910000|2021-03-03 05:38:30|4973.7|4967.7|4972.8|4966.8|4973.8|4967.8|4972.8|4966.8|0
1614749940000|2021-03-03 05:39:00|4972.7|4966.7|4972.3|4966.3|4972.7|4966.7|4972.3|4966.3|0
1614749950000|2021-03-03 05:39:10|4972.8|4966.8|4971.3|4965.3|4972.8|4966.8|4971.3|4965.3|2
1614749960000|2021-03-03 05:39:20|4971.2|4965.2|4970.8|4964.8|4971.2|4965.2|4970.8|4964.8|0
1614749970000|2021-03-03 05:39:30|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|0
1614749980000|2021-03-03 05:39:40|4970.7|4964.7|4971.8|4965.8|4971.8|4965.8|4970.7|4964.7|0
1614749990000|2021-03-03 05:39:50|4971.3|4965.3|4970.8|4964.8|4971.3|4965.3|4970.8|4964.8|0
1614750000000|2021-03-03 05:40:00|4970.3|4964.3|4970.8|4964.8|4970.8|4964.8|4970.3|4964.3|0
1614750010000|2021-03-03 05:40:10|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|1
1614750030000|2021-03-03 05:40:30|4970.8|4964.8|4971.3|4965.3|4971.3|4965.3|4970.8|4964.8|0
1614750060000|2021-03-03 05:41:00|4971.7|4965.7|4974.8|4968.8|4974.8|4968.8|4971.7|4965.7|6
1614750080000|2021-03-03 05:41:20|4975.3|4969.3|4975.8|4969.8|4975.8|4969.8|4975.3|4969.3|0
1614750090000|2021-03-03 05:41:30|4976.2|4970.2|4977.3|4971.3|4977.3|4971.3|4976.2|4970.2|7
1614750100000|2021-03-03 05:41:40|4977.7|4971.7|4978.3|4972.3|4978.3|4972.3|4977.7|4971.7|4
1614750110000|2021-03-03 05:41:50|4978.8|4972.8|4978.8|4972.8|4978.8|4972.8|4978.8|4972.8|4
1614750160000|2021-03-03 05:42:40|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|4979.3|4973.3|0
1614750170000|2021-03-03 05:42:50|4978.8|4972.8|4977.8|4971.8|4978.8|4972.8|4977.8|4971.8|6
1614750180000|2021-03-03 05:43:00|4978.8|4972.8|4978.8|4972.8|4979.3|4973.3|4978.8|4972.8|1
1614750210000|2021-03-03 05:43:30|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|4977.7|4971.7|2
1614750220000|2021-03-03 05:43:40|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|1
1614750230000|2021-03-03 05:43:50|4978.8|4972.8|4978.8|4972.8|4978.8|4972.8|4978.8|4972.8|0
1614750240000|2021-03-03 05:44:00|4979.2|4973.2|4980.3|4974.3|4980.3|4974.3|4979.2|4973.2|12
1614750250000|2021-03-03 05:44:10|4982.3|4976.3|4981.8|4975.8|4982.3|4976.3|4980.8|4974.8|8
1614750260000|2021-03-03 05:44:20|4981.5|4975.5|4980.8|4974.8|4981.5|4975.5|4980.8|4974.8|5
1614750270000|2021-03-03 05:44:30|||||||||1
1614750280000|2021-03-03 05:44:40|4980.7|4974.7|4980.7|4974.7|4981.7|4975.7|4980.7|4974.7|1
1614750290000|2021-03-03 05:44:50|4980.3|4974.3|4979.7|4973.7|4980.3|4974.3|4979.7|4973.7|1
1614750300000|2021-03-03 05:45:00|4979.8|4973.8|4980.7|4974.7|4980.7|4974.7|4979.8|4973.8|0
1614750330000|2021-03-03 05:45:30|4980.6|4974.6|4979.7|4973.7|4980.6|4974.6|4979.7|4973.7|3
1614750340000|2021-03-03 05:45:40|4980.2|4974.2|4980.3|4974.3|4980.7|4974.7|4980.2|4974.2|0
1614750350000|2021-03-03 05:45:50|4980.2|4974.2|4978.7|4972.7|4980.2|4974.2|4978.7|4972.7|3
1614750370000|2021-03-03 05:46:10|4979.2|4973.2|4979.7|4973.7|4979.7|4973.7|4979.2|4973.2|0
1614750380000|2021-03-03 05:46:20|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|0
1614750390000|2021-03-03 05:46:30|4979.8|4973.8|4979.7|4973.7|4979.8|4973.8|4979.7|4973.7|0
1614750400000|2021-03-03 05:46:40|||||||||1
1614750420000|2021-03-03 05:47:00|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|0
1614750430000|2021-03-03 05:47:10|4978.3|4972.3|4978.2|4972.2|4978.3|4972.3|4978.2|4972.2|0
1614750440000|2021-03-03 05:47:20|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|4978.7|4972.7|0
1614750450000|2021-03-03 05:47:30|4978.3|4972.3|4978.7|4972.7|4978.7|4972.7|4978.2|4972.2|0
1614750510000|2021-03-03 05:48:30|4978.8|4972.8|4979.2|4973.2|4979.2|4973.2|4978.8|4972.8|0
1614750520000|2021-03-03 05:48:40|4979.7|4973.7|4980.7|4974.7|4980.7|4974.7|4979.7|4973.7|2
1614750540000|2021-03-03 05:49:00|4981.2|4975.2|4981.2|4975.2|4981.7|4975.7|4980.7|4974.7|1
1614750550000|2021-03-03 05:49:10|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.7|4975.7|1
1614750560000|2021-03-03 05:49:20|4981.7|4975.7|4982.7|4976.7|4982.7|4976.7|4981.7|4975.7|6
1614750570000|2021-03-03 05:49:30|||||||||2
1614750580000|2021-03-03 05:49:40|4982.8|4976.8|4983.2|4977.2|4983.2|4977.2|4982.8|4976.8|3
1614750590000|2021-03-03 05:49:50|4984.2|4978.2|4986.7|4980.7|4986.7|4980.7|4983.7|4977.7|25
1614750600000|2021-03-03 05:50:00|4987.2|4981.2|4986.7|4980.7|4987.2|4981.2|4986.2|4980.2|5
1614750610000|2021-03-03 05:50:10|4985.9|4979.9|4985.7|4979.7|4985.9|4979.9|4984.7|4978.7|3
1614750620000|2021-03-03 05:50:20|4985.8|4979.8|4985.7|4979.7|4986.7|4980.7|4985.7|4979.7|4
1614750640000|2021-03-03 05:50:40|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|0
1614750660000|2021-03-03 05:51:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|2
1614750680000|2021-03-03 05:51:20|4985.8|4979.8|4986.7|4980.7|4986.8|4980.8|4985.8|4979.8|10
1614750690000|2021-03-03 05:51:30|4985.9|4979.9|4985.7|4979.7|4985.9|4979.9|4985.7|4979.7|1
1614750730000|2021-03-03 05:52:10|4986.2|4980.2|4985.2|4979.2|4986.2|4980.2|4985.2|4979.2|4
1614750750000|2021-03-03 05:52:30|4984.7|4978.7|4983.7|4977.7|4984.7|4978.7|4983.7|4977.7|4
1614750810000|2021-03-03 05:53:30|4984.7|4978.7|4984.7|4978.7|4985.2|4979.2|4984.7|4978.7|0
1614750820000|2021-03-03 05:53:40|4984.8|4978.8|4985.2|4979.2|4985.2|4979.2|4984.8|4978.8|0
1614750830000|2021-03-03 05:53:50|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|1
1614750860000|2021-03-03 05:54:20|4984.8|4978.8|4985.7|4979.7|4985.7|4979.7|4984.8|4978.8|0
1614750870000|2021-03-03 05:54:30|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|0
1614750880000|2021-03-03 05:54:40|4984.8|4978.8|4985.7|4979.7|4985.7|4979.7|4984.8|4978.8|1
1614750890000|2021-03-03 05:54:50|4985.3|4979.3|4985.7|4979.7|4985.7|4979.7|4985.3|4979.3|0
1614750900000|2021-03-03 05:55:00|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|0
1614750910000|2021-03-03 05:55:10|4984.8|4978.8|4985.7|4979.7|4985.8|4979.8|4984.8|4978.8|0
1614750950000|2021-03-03 05:55:50|4985.2|4979.2|4984.7|4978.7|4985.2|4979.2|4984.7|4978.7|3
1614750970000|2021-03-03 05:56:10|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|0
1614750980000|2021-03-03 05:56:20|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1614751000000|2021-03-03 05:56:40|4983.3|4977.3|4982.7|4976.7|4983.3|4977.3|4982.7|4976.7|1
1614751010000|2021-03-03 05:56:50|4982.3|4976.3|4982.7|4976.7|4982.7|4976.7|4982.3|4976.3|0
1614751050000|2021-03-03 05:57:30|4983.1|4977.1|4982.7|4976.7|4983.7|4977.7|4982.7|4976.7|1
1614751110000|2021-03-03 05:58:30|4982.8|4976.8|4983.2|4977.2|4983.2|4977.2|4982.8|4976.8|0
1614751120000|2021-03-03 05:58:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1614751140000|2021-03-03 05:59:00|4984.1|4978.1|4983.7|4977.7|4984.2|4978.2|4983.7|4977.7|0
1614751160000|2021-03-03 05:59:20|4983.3|4977.3|4983.2|4977.2|4983.3|4977.3|4983.2|4977.2|0
1614751170000|2021-03-03 05:59:30|4983.1|4977.1|4982.7|4976.7|4983.1|4977.1|4982.7|4976.7|1
1614751180000|2021-03-03 05:59:40|4982.6|4976.6|4982.2|4976.2|4982.6|4976.6|4982.2|4976.2|0
1614751190000|2021-03-03 05:59:50|4982.6|4976.6|4982.7|4976.7|4982.7|4976.7|4982.6|4976.6|0
1614751200000|2021-03-03 06:00:00|4983.2|4977.2|4983.2|4977.2|4983.7|4977.7|4982.7|4976.7|4
1614751210000|2021-03-03 06:00:10|4983.6|4977.6|4984.7|4978.7|4984.7|4978.7|4983.6|4977.6|1
1614751220000|2021-03-03 06:00:20|4984.8|4978.8|4984.7|4978.7|4985.2|4979.2|4984.7|4978.7|0
1614751260000|2021-03-03 06:01:00|4984.3|4978.3|4984.2|4978.2|4984.3|4978.3|4984.2|4978.2|0
1614751280000|2021-03-03 06:01:20|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|1
1614751300000|2021-03-03 06:01:40|4984.3|4978.3|4984.2|4978.2|4984.3|4978.3|4984.2|4978.2|0
1614751310000|2021-03-03 06:01:50|4984.3|4978.3|4984.7|4978.7|4984.7|4978.7|4984.3|4978.3|0
1614751320000|2021-03-03 06:02:00|4984.8|4978.8|4985.7|4979.7|4985.7|4979.7|4984.8|4978.8|0
1614751330000|2021-03-03 06:02:10|4985.8|4979.8|4986.3|4980.3|4986.3|4980.3|4985.8|4979.8|4
1614751340000|2021-03-03 06:02:20|4986.2|4980.2|4986.3|4980.3|4986.3|4980.3|4986.2|4980.2|7
1614751390000|2021-03-03 06:03:10|||||||||2
1614751400000|2021-03-03 06:03:20|4986.7|4980.7|4988.2|4982.2|4988.2|4982.2|4986.7|4980.7|3
1614751410000|2021-03-03 06:03:30|4987.8|4981.8|4988.7|4982.7|4989.2|4983.2|4987.7|4981.7|9
1614751420000|2021-03-03 06:03:40|4988.3|4982.3|4988.7|4982.7|4989.2|4983.2|4988.3|4982.3|2
1614751450000|2021-03-03 06:04:10|4988.6|4982.6|4988.7|4982.7|4989.2|4983.2|4988.6|4982.6|4
1614751470000|2021-03-03 06:04:30|4989.2|4983.2|4989.7|4983.7|4989.7|4983.7|4989.2|4983.2|1
1614751480000|2021-03-03 06:04:40|4989.6|4983.6|4989.7|4983.7|4989.7|4983.7|4989.6|4983.6|1
1614751490000|2021-03-03 06:04:50|4989.8|4983.8|4990.7|4984.7|4990.7|4984.7|4989.8|4983.8|2
1614751510000|2021-03-03 06:05:10|||||||||2
1614751520000|2021-03-03 06:05:20|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4988.2|4982.2|18
1614751530000|2021-03-03 06:05:30|4989.1|4983.1|4989.7|4983.7|4989.7|4983.7|4989.1|4983.1|1
1614751550000|2021-03-03 06:05:50|4990.1|4984.1|4989.7|4983.7|4990.2|4984.2|4989.7|4983.7|0
1614751580000|2021-03-03 06:06:20|4989.8|4983.8|4989.7|4983.7|4990.2|4984.2|4989.7|4983.7|0
1614751610000|2021-03-03 06:06:50|4989.8|4983.8|4990.2|4984.2|4990.2|4984.2|4989.8|4983.8|0
1614751620000|2021-03-03 06:07:00|4989.7|4983.7|4989.7|4983.7|4989.7|4983.7|4989.7|4983.7|0
1614751630000|2021-03-03 06:07:10|4989.6|4983.6|4989.2|4983.2|4989.6|4983.6|4989.2|4983.2|0
1614751640000|2021-03-03 06:07:20|||||||||8
1614751650000|2021-03-03 06:07:30|||||||||4
1614751680000|2021-03-03 06:08:00|4987.7|4981.7|4986.7|4980.7|4989|4983|4986.7|4980.7|10
1614751700000|2021-03-03 06:08:20|4986.3|4980.3|4986.7|4980.7|4986.7|4980.7|4986.2|4980.2|1
1614751720000|2021-03-03 06:08:40|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|25
1614751730000|2021-03-03 06:08:50|4985.3|4979.3|4986.7|4980.7|4987.7|4981.7|4985.3|4979.3|0
1614751750000|2021-03-03 06:09:10|4986.8|4980.8|4987.2|4981.2|4987.2|4981.2|4986.8|4980.8|0
1614751760000|2021-03-03 06:09:20|4987|4981|4986.7|4980.7|4987.2|4981.2|4986.2|4980.2|6
1614751770000|2021-03-03 06:09:30|4986.6|4980.6|4985.7|4979.7|4986.6|4980.6|4985.7|4979.7|5
1614751780000|2021-03-03 06:09:40|4985.6|4979.6|4985.7|4979.7|4985.7|4979.7|4985.6|4979.6|1
1614751800000|2021-03-03 06:10:00|4985.8|4979.8|4987.7|4981.7|4987.7|4981.7|4985.8|4979.8|3
1614751810000|2021-03-03 06:10:10|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|1
1614751840000|2021-03-03 06:10:40|4987.3|4981.3|4989.2|4983.2|4989.2|4983.2|4987.3|4981.3|12
1614751850000|2021-03-03 06:10:50|4989.4|4983.4|4991.7|4985.7|4991.7|4985.7|4989.4|4983.4|6
1614751860000|2021-03-03 06:11:00|4992.2|4986.2|4991.2|4985.2|4992.2|4986.2|4991.2|4985.2|9
1614751870000|2021-03-03 06:11:10|4990.2|4984.2|4988.7|4982.7|4990.7|4984.7|4988.7|4982.7|9
1614751890000|2021-03-03 06:11:30|4987.7|4981.7|4986.2|4980.2|4987.7|4981.7|4986.2|4980.2|11
1614751900000|2021-03-03 06:11:40|4986.7|4980.7|4987.2|4981.2|4987.7|4981.7|4986.7|4980.7|7
1614751910000|2021-03-03 06:11:50|4987.6|4981.6|4987.7|4981.7|4987.7|4981.7|4987.6|4981.6|0
1614751930000|2021-03-03 06:12:10|4987.3|4981.3|4987.2|4981.2|4987.3|4981.3|4987.2|4981.2|0
1614751950000|2021-03-03 06:12:30|4986.7|4980.7|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|3
1614751960000|2021-03-03 06:12:40|4987.2|4981.2|4986.7|4980.7|4987.2|4981.2|4986.3|4980.3|3
1614751970000|2021-03-03 06:12:50|4986.8|4980.8|4987.7|4981.7|4987.7|4981.7|4986.8|4980.8|1
1614751980000|2021-03-03 06:13:00|4987.2|4981.2|4987.7|4981.7|4987.7|4981.7|4987.2|4981.2|0
1614751990000|2021-03-03 06:13:10|4987.6|4981.6|4988.2|4982.2|4988.2|4982.2|4987.6|4981.6|3
1614752000000|2021-03-03 06:13:20|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|0
1614752010000|2021-03-03 06:13:30|4987.8|4981.8|4988.2|4982.2|4988.2|4982.2|4987.8|4981.8|1
1614752020000|2021-03-03 06:13:40|4988|4982|4988.2|4982.2|4988.2|4982.2|4988|4982|1
1614752050000|2021-03-03 06:14:10|4988.1|4982.1|4987.7|4981.7|4988.1|4982.1|4987.2|4981.2|0
1614752060000|2021-03-03 06:14:20|4987.6|4981.6|4986.7|4980.7|4987.6|4981.6|4986.7|4980.7|0
1614752070000|2021-03-03 06:14:30|4987.5|4981.5|4987.7|4981.7|4989|4983|4987.5|4981.5|6
1614752080000|2021-03-03 06:14:40|4987.3|4981.3|4987.2|4981.2|4987.7|4981.7|4987.2|4981.2|2
1614752090000|2021-03-03 06:14:50|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|1
1614752100000|2021-03-03 06:15:00|4987.7|4981.7|4989.2|4983.2|4989.2|4983.2|4987.7|4981.7|10
1614752110000|2021-03-03 06:15:10|4989.1|4983.1|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|0
1614752120000|2021-03-03 06:15:20|4989.3|4983.3|4990.2|4984.2|4990.2|4984.2|4989.3|4983.3|1
1614752130000|2021-03-03 06:15:30|4990.3|4984.3|4990.7|4984.7|4991.2|4985.2|4990.3|4984.3|3
1614752140000|2021-03-03 06:15:40|4991.5|4985.5|4991.7|4985.7|4991.7|4985.7|4991.5|4985.5|8
1614752160000|2021-03-03 06:16:00|4992.1|4986.1|4992.2|4986.2|4992.3|4986.3|4992.1|4986.1|2
1614752170000|2021-03-03 06:16:10|4992.3|4986.3|4995.2|4989.2|4995.2|4989.2|4992.3|4986.3|9
1614752180000|2021-03-03 06:16:20|4995.7|4989.7|4995.7|4989.7|4995.7|4989.7|4995.7|4989.7|1
1614752190000|2021-03-03 06:16:30|4996.1|4990.1|4995.2|4989.2|4996.1|4990.1|4995.2|4989.2|1
1614752200000|2021-03-03 06:16:40|4994.8|4988.8|4994.7|4988.7|4994.8|4988.8|4994.7|4988.7|0
1614752210000|2021-03-03 06:16:50|4995.7|4989.7|4995.7|4989.7|4995.7|4989.7|4995.7|4989.7|2
1614752220000|2021-03-03 06:17:00|4995.6|4989.6|4997.2|4991.2|4997.2|4991.2|4995.6|4989.6|3
1614752230000|2021-03-03 06:17:10|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|4997.3|4991.3|10
1614752240000|2021-03-03 06:17:20|4997.8|4991.8|4997.7|4991.7|4998.2|4992.2|4997.7|4991.7|2
1614752260000|2021-03-03 06:17:40|4998.1|4992.1|4997.7|4991.7|4998.1|4992.1|4997.7|4991.7|2
1614752270000|2021-03-03 06:17:50|4997.6|4991.6|4997.7|4991.7|4997.7|4991.7|4996.7|4990.7|3
1614752280000|2021-03-03 06:18:00|4996.2|4990.2|4995.7|4989.7|4996.2|4990.2|4995.7|4989.7|11
1614752290000|2021-03-03 06:18:10|4996.1|4990.1|4996.7|4990.7|4996.7|4990.7|4996.1|4990.1|0
1614752300000|2021-03-03 06:18:20|4996.3|4990.3|4997.2|4991.2|4997.2|4991.2|4996.3|4990.3|1
1614752310000|2021-03-03 06:18:30|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|4997.3|4991.3|7
1614752320000|2021-03-03 06:18:40|4998.7|4992.7|5000.7|4994.7|5000.7|4994.7|4998.7|4992.7|14
1614752330000|2021-03-03 06:18:50|5001.1|4995.1|5001.7|4995.7|5001.7|4995.7|5001.1|4995.1|3
1614752340000|2021-03-03 06:19:00|5002.7|4996.7|5002.7|4996.7|5003.2|4997.2|5001.8|4995.8|16
1614752350000|2021-03-03 06:19:10|5002.8|4996.8|5004.2|4998.2|5004.2|4998.2|5002.8|4996.8|11
1614752360000|2021-03-03 06:19:20|5005|4999|5005.7|4999.7|5005.7|4999.7|5003.7|4997.7|12
1614752370000|2021-03-03 06:19:30|5006.7|5000.7|5006.6|5000.6|5006.7|5000.7|5006.2|5000.2|7
1614752380000|2021-03-03 06:19:40|5006.7|5000.7|5008.7|5002.7|5008.7|5002.7|5006.7|5000.7|14
1614752390000|2021-03-03 06:19:50|5008.3|5002.3|5007.7|5001.7|5008.7|5002.7|5007.7|5001.7|12
1614752400000|2021-03-03 06:20:00|5007.9|5001.9|5010.2|5004.2|5010.7|5004.7|5007.9|5001.9|11
1614752410000|2021-03-03 06:20:10|5010.1|5004.1|5009.2|5003.2|5010.1|5004.1|5008.7|5002.7|8
1614752420000|2021-03-03 06:20:20|5008.8|5002.8|5008.7|5002.7|5009.7|5003.7|5008.7|5002.7|10
1614752430000|2021-03-03 06:20:30|5009.2|5003.2|5009.2|5003.2|5011.2|5005.2|5009.2|5003.2|4
1614752440000|2021-03-03 06:20:40|5009.7|5003.7|5011.7|5005.7|5012.1|5006.1|5009.7|5003.7|10
1614752450000|2021-03-03 06:20:50|||||||||6
1614752460000|2021-03-03 06:21:00|5011.6|5005.6|5011.7|5005.7|5011.7|5005.7|5010.7|5004.7|6
1614752470000|2021-03-03 06:21:10|5011.6|5005.6|5009.7|5003.7|5011.6|5005.6|5009.7|5003.7|14
1614752480000|2021-03-03 06:21:20|5009.6|5003.6|5007.7|5001.7|5009.6|5003.6|5007.2|5001.2|25
1614752490000|2021-03-03 06:21:30|5007.4|5001.4|5008.2|5002.2|5008.7|5002.7|5006.4|5000.4|10
1614752500000|2021-03-03 06:21:40|5007.7|5001.7|5008.7|5002.7|5008.7|5002.7|5007.7|5001.7|1
1614752520000|2021-03-03 06:22:00|5008.6|5002.6|5007.7|5001.7|5008.6|5002.6|5007.7|5001.7|5
1614752530000|2021-03-03 06:22:10|5007.3|5001.3|5007.2|5001.2|5007.3|5001.3|5007.2|5001.2|4
1614752540000|2021-03-03 06:22:20|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5006.2|5000.2|12
1614752570000|2021-03-03 06:22:50|5005.2|4999.2|5003.7|4997.7|5005.7|4999.7|5003.7|4997.7|9
1614752580000|2021-03-03 06:23:00|5004.1|4998.1|5007.1|5001.1|5007.7|5001.7|5004.1|4998.1|5
1614752590000|2021-03-03 06:23:10|5006.2|5000.2|5006.2|5000.2|5006.2|5000.2|5004.7|4998.7|5
1614752600000|2021-03-03 06:23:20|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|1
1614752620000|2021-03-03 06:23:40|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5
1614752640000|2021-03-03 06:24:00|5008.2|5002.2|5007.7|5001.7|5008.2|5002.2|5007.6|5001.6|6
1614752650000|2021-03-03 06:24:10|5007.6|5001.6|5007.2|5001.2|5007.6|5001.6|5007.2|5001.2|3
1614752660000|2021-03-03 06:24:20|5005.2|4999.2|5005.7|4999.7|5005.7|4999.7|5005.2|4999.2|14
1614752670000|2021-03-03 06:24:30|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|4
1614752690000|2021-03-03 06:24:50|5006.2|5000.2|5005.7|4999.7|5006.2|5000.2|5005.7|4999.7|2
1614752700000|2021-03-03 06:25:00|5005.2|4999.2|5003.7|4997.7|5005.2|4999.2|5003.2|4997.2|5
1614752710000|2021-03-03 06:25:10|5003.6|4997.6|5003.2|4997.2|5004.1|4998.1|5003.2|4997.2|2
1614752720000|2021-03-03 06:25:20|5003.7|4997.7|5005.2|4999.2|5005.2|4999.2|5003.2|4997.2|2
1614752730000|2021-03-03 06:25:30|5004.7|4998.7|5005.2|4999.2|5005.2|4999.2|5004.2|4998.2|1
1614752770000|2021-03-03 06:26:10|5005.7|4999.7|5005.7|4999.7|5005.7|4999.7|5005.7|4999.7|5
1614752810000|2021-03-03 06:26:50|5007.2|5001.2|5007.2|5001.2|5007.2|5001.2|5007.2|5001.2|9
1614752850000|2021-03-03 06:27:30|5007.6|5001.6|5007.2|5001.2|5007.7|5001.7|5007.2|5001.2|0
1614752890000|2021-03-03 06:28:10|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5007.2|5001.2|0
1614752900000|2021-03-03 06:28:20|5007.2|5001.2|5007.7|5001.7|5007.7|5001.7|5007.2|5001.2|0
1614752910000|2021-03-03 06:28:30|5007.8|5001.8|5008.7|5002.7|5008.7|5002.7|5007.8|5001.8|0
1614752920000|2021-03-03 06:28:40|5009.1|5003.1|5009.2|5003.2|5009.2|5003.2|5009.1|5003.1|0
1614752930000|2021-03-03 06:28:50|5009.6|5003.6|5010.2|5004.2|5010.2|5004.2|5009.6|5003.6|0
1614752940000|2021-03-03 06:29:00|5010.6|5004.6|5010.7|5004.7|5010.7|5004.7|5010.6|5004.6|1
1614752960000|2021-03-03 06:29:20|5011.1|5005.1|5011.7|5005.7|5011.7|5005.7|5011.1|5005.1|3
1614752990000|2021-03-03 06:29:50|5011.2|5005.2|5011.7|5005.7|5013.1|5007.1|5011.2|5005.2|19
1614753000000|2021-03-03 06:30:00|5012.2|5006.2|5012.7|5006.7|5013.2|5007.2|5011.7|5005.7|5
1614753010000|2021-03-03 06:30:10|5012.2|5006.2|5012.7|5006.7|5012.7|5006.7|5012.2|5006.2|2
1614753040000|2021-03-03 06:30:40|5013.7|5007.7|5013.2|5007.2|5013.7|5007.7|5013.2|5007.2|1
1614753050000|2021-03-03 06:30:50|5013.7|5007.7|5013.2|5007.2|5013.7|5007.7|5012.7|5006.7|0
1614753060000|2021-03-03 06:31:00|5012.7|5006.7|5011.2|5005.2|5012.7|5006.7|5011.2|5005.2|10
1614753070000|2021-03-03 06:31:10|5010.3|5004.3|5011.2|5005.2|5011.7|5005.7|5010.2|5004.2|3
1614753080000|2021-03-03 06:31:20|5011.7|5005.7|5011.7|5005.7|5011.7|5005.7|5011.7|5005.7|1
1614753090000|2021-03-03 06:31:30|5012.2|5006.2|5011.7|5005.7|5012.2|5006.2|5011.7|5005.7|1
1614753100000|2021-03-03 06:31:40|5012.2|5006.2|5012.2|5006.2|5012.2|5006.2|5012.2|5006.2|0
1614753120000|2021-03-03 06:32:00|5011.7|5005.7|5015.7|5009.7|5015.7|5009.7|5011.7|5005.7|22
1614753130000|2021-03-03 06:32:10|5016.2|5010.2|5015.7|5009.7|5016.2|5010.2|5015.2|5009.2|3
1614753140000|2021-03-03 06:32:20|5016.2|5010.2|5014.7|5008.7|5016.2|5010.2|5014.7|5008.7|10
1614753150000|2021-03-03 06:32:30|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5014.2|5008.2|2
1614753160000|2021-03-03 06:32:40|5016.6|5010.6|5016.2|5010.2|5016.6|5010.6|5016.2|5010.2|0
1614753180000|2021-03-03 06:33:00|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5015.7|5009.7|0
1614753190000|2021-03-03 06:33:10|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|0
1614753200000|2021-03-03 06:33:20|||||||||1
1614753210000|2021-03-03 06:33:30|5016.2|5010.2|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|1
1614753220000|2021-03-03 06:33:40|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|0
1614753240000|2021-03-03 06:34:00|5016.7|5010.7|5015.7|5009.7|5017.1|5011.1|5015.7|5009.7|11
1614753250000|2021-03-03 06:34:10|||||||||1
1614753260000|2021-03-03 06:34:20|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|3
1614753270000|2021-03-03 06:34:30|5016.6|5010.6|5015.5|5009.5|5016.6|5010.6|5015.5|5009.5|1
1614753280000|2021-03-03 06:34:40|5014.7|5008.7|5014.7|5008.7|5014.7|5008.7|5014.7|5008.7|10
1614753290000|2021-03-03 06:34:50|5015.1|5009.1|5016.7|5010.7|5016.7|5010.7|5015.1|5009.1|2
1614753300000|2021-03-03 06:35:00|5016.9|5010.9|5016.7|5010.7|5018.2|5012.2|5016.7|5010.7|9
1614753310000|2021-03-03 06:35:10|5017.1|5011.1|5017.2|5011.2|5017.2|5011.2|5017.1|5011.1|2
1614753320000|2021-03-03 06:35:20|5017|5011|5016.7|5010.7|5017|5011|5016.7|5010.7|3
1614753340000|2021-03-03 06:35:40|5017.1|5011.1|5017.6|5011.6|5017.6|5011.6|5017.1|5011.1|5
1614753350000|2021-03-03 06:35:50|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|0
1614753360000|2021-03-03 06:36:00|5018.6|5012.6|5020.6|5014.6|5022.1|5016.1|5018.6|5012.6|10
1614753370000|2021-03-03 06:36:10|5020.2|5014.2|5019.6|5013.6|5021.6|5015.6|5019.6|5013.6|14
1614753380000|2021-03-03 06:36:20|5020.1|5014.1|5020.6|5014.6|5020.6|5014.6|5020.1|5014.1|2
1614753390000|2021-03-03 06:36:30|5020.1|5014.1|5020.6|5014.6|5020.6|5014.6|5019.6|5013.6|4
1614753400000|2021-03-03 06:36:40|5020.1|5014.1|5017.6|5011.6|5020.1|5014.1|5017.6|5011.6|9
1614753410000|2021-03-03 06:36:50|5017.1|5011.1|5018.6|5012.6|5018.6|5012.6|5017.1|5011.1|3
1614753420000|2021-03-03 06:37:00|5018.1|5012.1|5017.1|5011.1|5018.6|5012.6|5017.1|5011.1|107
1614753430000|2021-03-03 06:37:10|5017.5|5011.5|5017.6|5011.6|5017.6|5011.6|5017.5|5011.5|0
1614753450000|2021-03-03 06:37:30|5018.1|5012.1|5017.6|5011.6|5018.1|5012.1|5017.6|5011.6|0
1614753470000|2021-03-03 06:37:50|5017.1|5011.1|5017.6|5011.6|5017.6|5011.6|5017.1|5011.1|8
1614753480000|2021-03-03 06:38:00|5018.1|5012.1|5017.6|5011.6|5018.1|5012.1|5017.1|5011.1|0
1614753490000|2021-03-03 06:38:10|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|16
1614753500000|2021-03-03 06:38:20|5017.5|5011.5|5017.1|5011.1|5017.6|5011.6|5017.1|5011.1|4
1614753520000|2021-03-03 06:38:40|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|3
1614753530000|2021-03-03 06:38:50|5017.5|5011.5|5016.1|5010.1|5017.5|5011.5|5016.1|5010.1|8
1614753540000|2021-03-03 06:39:00|5016.6|5010.6|5017.1|5011.1|5017.6|5011.6|5016.6|5010.6|1
1614753550000|2021-03-03 06:39:10|5017.5|5011.5|5018.1|5012.1|5018.1|5012.1|5017.5|5011.5|0
1614753560000|2021-03-03 06:39:20|||||||||1
1614753570000|2021-03-03 06:39:30|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.1|5012.1|4
1614753580000|2021-03-03 06:39:40|5018.5|5012.5|5018.6|5012.6|5018.6|5012.6|5018.1|5012.1|0
1614753590000|2021-03-03 06:39:50|5019|5013|5019.1|5013.1|5019.1|5013.1|5018.6|5012.6|1
1614753600000|2021-03-03 06:40:00|5020.6|5014.6|5021.5|5015.5|5021.5|5015.5|5019.6|5013.6|7
1614753610000|2021-03-03 06:40:10|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|5021.1|5015.1|0
1614753620000|2021-03-03 06:40:20|5021.1|5015.1|5020.6|5014.6|5021.1|5015.1|5020.6|5014.6|0
1614753630000|2021-03-03 06:40:30|5021.1|5015.1|5020.6|5014.6|5021.1|5015.1|5020.6|5014.6|1
1614753640000|2021-03-03 06:40:40|5020.1|5014.1|5019.6|5013.6|5020.1|5014.1|5019.6|5013.6|0
1614753650000|2021-03-03 06:40:50|5020|5014|5020.1|5014.1|5020.1|5014.1|5020|5014|0
1614753660000|2021-03-03 06:41:00|5021.1|5015.1|5020.6|5014.6|5021.1|5015.1|5020.6|5014.6|4
1614753680000|2021-03-03 06:41:20|5020.5|5014.5|5018.6|5012.6|5020.6|5014.6|5018.1|5012.1|5
1614753690000|2021-03-03 06:41:30|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5017.6|5011.6|0
1614753700000|2021-03-03 06:41:40|5018|5012|5017.6|5011.6|5018|5012|5017.6|5011.6|0
1614753720000|2021-03-03 06:42:00|5017.1|5011.1|5018.6|5012.6|5018.6|5012.6|5017.1|5011.1|0
1614753730000|2021-03-03 06:42:10|||||||||1
1614753740000|2021-03-03 06:42:20|5018.1|5012.1|5017.1|5011.1|5018.1|5012.1|5017.1|5011.1|3
1614753750000|2021-03-03 06:42:30|5016.1|5010.1|5016.1|5010.1|5016.6|5010.6|5016.1|5010.1|7
1614753760000|2021-03-03 06:42:40|5015.1|5009.1|5015.6|5009.6|5015.6|5009.6|5015.1|5009.1|2
1614753770000|2021-03-03 06:42:50|5016.1|5010.1|5015.6|5009.6|5016.1|5010.1|5015.6|5009.6|2
1614753780000|2021-03-03 06:43:00|5015.5|5009.5|5015.1|5009.1|5015.6|5009.6|5015.1|5009.1|0
1614753790000|2021-03-03 06:43:10|5015.5|5009.5|5015.6|5009.6|5015.6|5009.6|5015.5|5009.5|0
1614753800000|2021-03-03 06:43:20|5016|5010|5016.6|5010.6|5016.6|5010.6|5016|5010|7
1614753810000|2021-03-03 06:43:30|5017|5011|5017.6|5011.6|5017.6|5011.6|5017|5011|0
1614753820000|2021-03-03 06:43:40|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|1
1614753840000|2021-03-03 06:44:00|5017.2|5011.2|5016.6|5010.6|5018.1|5012.1|5016.1|5010.1|3
1614753850000|2021-03-03 06:44:10|5015.7|5009.7|5016.1|5010.1|5016.1|5010.1|5015.7|5009.7|5
1614753860000|2021-03-03 06:44:20|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.1|5010.1|0
1614753870000|2021-03-03 06:44:30|5016.1|5010.1|5016.1|5010.1|5016.1|5010.1|5016.1|5010.1|0
1614753880000|2021-03-03 06:44:40|5016|5010|5015.6|5009.6|5016|5010|5015.6|5009.6|0
1614753890000|2021-03-03 06:44:50|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|0
1614753900000|2021-03-03 06:45:00|5015.9|5009.9|5015.6|5009.6|5015.9|5009.9|5015.1|5009.1|5
1614753920000|2021-03-03 06:45:20|5015.5|5009.5|5015.1|5009.1|5015.5|5009.5|5015.1|5009.1|0
1614753930000|2021-03-03 06:45:30|5013.1|5007.1|5011.6|5005.6|5013.1|5007.1|5011.6|5005.6|10
1614753940000|2021-03-03 06:45:40|5011.2|5005.2|5011.6|5005.6|5012.1|5006.1|5011.2|5005.2|6
1614753950000|2021-03-03 06:45:50|5012|5006|5011.6|5005.6|5012.1|5006.1|5011.6|5005.6|3
1614753960000|2021-03-03 06:46:00|5011.1|5005.1|5009.6|5003.6|5011.1|5005.1|5009.6|5003.6|4
1614753980000|2021-03-03 06:46:20|||||||||2
1614753990000|2021-03-03 06:46:30|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|0
1614754000000|2021-03-03 06:46:40|5011.1|5005.1|5010.6|5004.6|5011.1|5005.1|5010.6|5004.6|1
1614754030000|2021-03-03 06:47:10|5010.1|5004.1|5010.6|5004.6|5010.6|5004.6|5010.1|5004.1|0
1614754040000|2021-03-03 06:47:20|5011.1|5005.1|5011.1|5005.1|5011.1|5005.1|5010.6|5004.6|1
1614754050000|2021-03-03 06:47:30|5012.1|5006.1|5011.1|5005.1|5012.1|5006.1|5011.1|5005.1|3
1614754060000|2021-03-03 06:47:40|5011.5|5005.5|5011|5005|5011.5|5005.5|5011|5005|1
1614754070000|2021-03-03 06:47:50|5011.9|5005.9|5013.5|5007.5|5013.5|5007.5|5011.5|5005.5|4
1614754080000|2021-03-03 06:48:00|5013.6|5007.6|5012|5006|5014|5008|5012|5006|0
1614754090000|2021-03-03 06:48:10|5012.5|5006.5|5012|5006|5012.5|5006.5|5012|5006|0
1614754100000|2021-03-03 06:48:20|5011.6|5005.6|5011|5005|5011.6|5005.6|5010.6|5004.6|0
1614754110000|2021-03-03 06:48:30|5010.6|5004.6|5010.5|5004.5|5010.6|5004.6|5010.5|5004.5|0
1614754120000|2021-03-03 06:48:40|5010.6|5004.6|5011|5005|5011|5005|5010.6|5004.6|0
1614754130000|2021-03-03 06:48:50|5010.5|5004.5|5010.5|5004.5|5010.5|5004.5|5010.5|5004.5|0
1614754140000|2021-03-03 06:49:00|5011|5005|5012|5006|5012|5006|5011|5005|10
1614754150000|2021-03-03 06:49:10|5012.4|5006.4|5013|5007|5013|5007|5012.4|5006.4|1
1614754160000|2021-03-03 06:49:20|5012.5|5006.5|5012|5006|5012.5|5006.5|5012|5006|0
1614754170000|2021-03-03 06:49:30|5011.6|5005.6|5010.5|5004.5|5011.6|5005.6|5010.5|5004.5|1
1614754180000|2021-03-03 06:49:40|5010.1|5004.1|5010.5|5004.5|5010.5|5004.5|5010|5004|1
1614754190000|2021-03-03 06:49:50|5009.5|5003.5|5010.5|5004.5|5010.5|5004.5|5009.5|5003.5|2
1614754200000|2021-03-03 06:50:00|5010.1|5004.1|5011|5005|5011|5005|5010.1|5004.1|1
1614754230000|2021-03-03 06:50:30|5010.5|5004.5|5010|5004|5010.5|5004.5|5009.5|5003.5|0
1614754240000|2021-03-03 06:50:40|5010.1|5004.1|5010.5|5004.5|5010.5|5004.5|5010.1|5004.1|0
1614754250000|2021-03-03 06:50:50|5010.1|5004.1|5009.5|5003.5|5010.1|5004.1|5009.5|5003.5|0
1614754260000|2021-03-03 06:51:00|5009.6|5003.6|5009.5|5003.5|5010|5004|5009.5|5003.5|4
1614754270000|2021-03-03 06:51:10|5009|5003|5007|5001|5009.1|5003.1|5007|5001|13
1614754280000|2021-03-03 06:51:20|5007.1|5001.1|5006|5000|5007.1|5001.1|5005.6|4999.6|4
1614754290000|2021-03-03 06:51:30|5006.5|5000.5|5009|5003|5010|5004|5006.5|5000.5|6
1614754300000|2021-03-03 06:51:40|5008.5|5002.5|5008|5002|5008.5|5002.5|5007.5|5001.5|1
1614754310000|2021-03-03 06:51:50|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|0
1614754320000|2021-03-03 06:52:00|5008.6|5002.6|5008.5|5002.5|5008.6|5002.6|5007.5|5001.5|0
1614754340000|2021-03-03 06:52:20|5009|5003|5009|5003|5009|5003|5009|5003|2
1614754360000|2021-03-03 06:52:40|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|0
1614754380000|2021-03-03 06:53:00|5009|5003|5008.5|5002.5|5009|5003|5008.5|5002.5|1
1614754390000|2021-03-03 06:53:10|5008.1|5002.1|5006.1|5000.1|5008.1|5002.1|5006.1|5000.1|0
1614754400000|2021-03-03 06:53:20|5006.2|5000.2|5006.6|5000.6|5007|5001|5006.2|5000.2|7
1614754410000|2021-03-03 06:53:30|5006.5|5000.5|5007.5|5001.5|5007.5|5001.5|5006.5|5000.5|1
1614754420000|2021-03-03 06:53:40|5007.6|5001.6|5008.1|5002.1|5008.1|5002.1|5007.6|5001.6|0
1614754430000|2021-03-03 06:53:50|5007|5001|5007|5001|5007.1|5001.1|5007|5001|0
1614754440000|2021-03-03 06:54:00|5006.9|5000.9|5006|5000|5007|5001|5006|5000|3
1614754450000|2021-03-03 06:54:10|5005.5|4999.5|5004.5|4998.5|5005.5|4999.5|5004.5|4998.5|6
1614754460000|2021-03-03 06:54:20|5003.5|4997.5|5005.5|4999.5|5005.5|4999.5|5003.5|4997.5|13
1614754470000|2021-03-03 06:54:30|5005|4999|5005.5|4999.5|5005.5|4999.5|5005|4999|0
1614754500000|2021-03-03 06:55:00|5005.9|4999.9|5007|5001|5007|5001|5005.9|4999.9|1
1614754520000|2021-03-03 06:55:20|5006.9|5000.9|5007|5001|5007|5001|5006.9|5000.9|0
1614754530000|2021-03-03 06:55:30|5006.5|5000.5|5006|5000|5006.5|5000.5|5006|5000|1
1614754540000|2021-03-03 06:55:40|5005.5|4999.5|5006|5000|5006|5000|5005.5|4999.5|8
1614754550000|2021-03-03 06:55:50|5007|5001|5007.5|5001.5|5007.5|5001.5|5007|5001|12
1614754560000|2021-03-03 06:56:00|5010|5004|5008|5002|5010|5004|5008|5002|3
1614754570000|2021-03-03 06:56:10|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|0
1614754580000|2021-03-03 06:56:20|5008.7|5002.7|5010|5004|5010.5|5004.5|5008.7|5002.7|3
1614754590000|2021-03-03 06:56:30|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|0
1614754610000|2021-03-03 06:56:50|5009.4|5003.4|5008.1|5002.1|5009.4|5003.4|5008.1|5002.1|20
1614754620000|2021-03-03 06:57:00|5009|5003|5009|5003|5009|5003|5009|5003|10
1614754670000|2021-03-03 06:57:50|5008.2|5002.2|5009|5003|5009|5003|5008.1|5002.1|0
1614754680000|2021-03-03 06:58:00|5011.1|5005.1|5011.6|5005.6|5011.6|5005.6|5010.3|5004.3|7
1614754690000|2021-03-03 06:58:10|5011.5|5005.5|5011.6|5005.6|5012|5006|5011.5|5005.5|0
1614754710000|2021-03-03 06:58:30|5011.2|5005.2|5012.5|5006.5|5012.5|5006.5|5011.1|5005.1|3
1614754720000|2021-03-03 06:58:40|5013|5007|5012.6|5006.6|5013.6|5007.6|5012.6|5006.6|4
1614754740000|2021-03-03 06:59:00|5012.5|5006.5|5012|5006|5012.5|5006.5|5012|5006|4
1614754760000|2021-03-03 06:59:20|5011.6|5005.6|5012|5006|5012.5|5006.5|5011.6|5005.6|0
1614754790000|2021-03-03 06:59:50|5011.9|5005.9|5012|5006|5012|5006|5010.6|5004.6|6
1614754800000|2021-03-03 07:00:00|5011.9|5005.9|5010.5|5004.5|5011.9|5005.9|5010.5|5004.5|1
1614754810000|2021-03-03 07:00:10|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|3
1614754830000|2021-03-03 07:00:30|5010.5|5004.5|5008.1|5002.1|5010.5|5004.5|5008.1|5002.1|7
1614754840000|2021-03-03 07:00:40|5007.6|5001.6|5007.5|5001.5|5007.6|5001.6|5007.5|5001.5|8
1614754850000|2021-03-03 07:00:50|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.2|5001.2|1
1614754860000|2021-03-03 07:01:00|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|0
1614754870000|2021-03-03 07:01:10|5007.4|5001.4|5007|5001|5007.4|5001.4|5007|5001|0
1614754900000|2021-03-03 07:01:40|5006.6|5000.6|5005.5|4999.5|5006.6|5000.6|5005.5|4999.5|3
1614754910000|2021-03-03 07:01:50|5005|4999|5004.5|4998.5|5005|4999|5004.5|4998.5|3
1614754920000|2021-03-03 07:02:00|5004.9|4998.9|5006|5000|5007.1|5001.1|5004.9|4998.9|25
1614754950000|2021-03-03 07:02:30|5005.6|4999.6|5006.5|5000.5|5006.5|5000.5|5005.6|4999.6|0
1614754980000|2021-03-03 07:03:00|5005.7|4999.7|5006|5000|5006|5000|5005.7|4999.7|0
1614755020000|2021-03-03 07:03:40|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|0
1614755040000|2021-03-03 07:04:00|5005.9|4999.9|5005.5|4999.5|5007|5001|5005.5|4999.5|1
1614755060000|2021-03-03 07:04:20|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|0
1614755070000|2021-03-03 07:04:30|5005|4999|5005.1|4999.1|5005.1|4999.1|5005|4999|0
1614755080000|2021-03-03 07:04:40|5006.6|5000.6|5006.6|5000.6|5006.6|5000.6|5006.6|5000.6|2
1614755100000|2021-03-03 07:05:00|5006.4|5000.4|5006.6|5000.6|5006.6|5000.6|5006.1|5000.1|0
1614755110000|2021-03-03 07:05:10|5006|5000|5005.9|4999.9|5006|5000|5005.9|4999.9|1
1614755120000|2021-03-03 07:05:20|5006|5000|5006.6|5000.6|5006.6|5000.6|5006|5000|0
1614755150000|2021-03-03 07:05:50|5006.5|5000.5|5005.5|4999.5|5006.5|5000.5|5005.5|4999.5|1
1614755160000|2021-03-03 07:06:00|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.4|4999.4|10
1614755170000|2021-03-03 07:06:10|5004.1|4998.1|5005.1|4999.1|5005.1|4999.1|5004.1|4998.1|7
1614755180000|2021-03-03 07:06:20|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|2
1614755200000|2021-03-03 07:06:40|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|1
1614755240000|2021-03-03 07:07:20|5005|4999|5005.5|4999.5|5005.5|4999.5|5005|4999|1
1614755270000|2021-03-03 07:07:50|5005.1|4999.1|5005.5|4999.5|5005.5|4999.5|5004.6|4998.6|1
1614755280000|2021-03-03 07:08:00|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|0
1614755290000|2021-03-03 07:08:10|5006.1|5000.1|5006.1|5000.1|5006.1|5000.1|5006|5000|2
1614755310000|2021-03-03 07:08:30|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|11
1614755320000|2021-03-03 07:08:40|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.5|5001.5|0
1614755330000|2021-03-03 07:08:50|5008.1|5002.1|5008.1|5002.1|5008.1|5002.1|5008.1|5002.1|2
1614755340000|2021-03-03 07:09:00|5009.1|5003.1|5008.6|5002.6|5009.1|5003.1|5008.6|5002.6|2
1614755350000|2021-03-03 07:09:10|5009|5003|5008.6|5002.6|5009.1|5003.1|5008.6|5002.6|2
1614755360000|2021-03-03 07:09:20|5008.4|5002.4|5008|5002|5008.4|5002.4|5008|5002|1
1614755370000|2021-03-03 07:09:30|5007.9|5001.9|5007.1|5001.1|5007.9|5001.9|5007.1|5001.1|0
1614755380000|2021-03-03 07:09:40|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|0
1614755390000|2021-03-03 07:09:50|5007.7|5001.7|5007.5|5001.5|5007.7|5001.7|5007.5|5001.5|1
1614755400000|2021-03-03 07:10:00|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|0
1614755430000|2021-03-03 07:10:30|5007.7|5001.7|5008.6|5002.6|5008.6|5002.6|5007.7|5001.7|1
1614755460000|2021-03-03 07:11:00|||||||||1
1614755470000|2021-03-03 07:11:10|5008.5|5002.5|5007.5|5001.5|5008.5|5002.5|5007.5|5001.5|0
1614755480000|2021-03-03 07:11:20|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|0
1614755490000|2021-03-03 07:11:30|5007.5|5001.5|5007.6|5001.6|5007.6|5001.6|5007.5|5001.5|1
1614755500000|2021-03-03 07:11:40|5007.5|5001.5|5008.1|5002.1|5008.1|5002.1|5007.5|5001.5|1
1614755510000|2021-03-03 07:11:50|5008.2|5002.2|5008.6|5002.6|5008.6|5002.6|5008.2|5002.2|0
1614755520000|2021-03-03 07:12:00|||||||||1
1614755530000|2021-03-03 07:12:10|5008.5|5002.5|5008.6|5002.6|5008.6|5002.6|5008.5|5002.5|0
1614755580000|2021-03-03 07:13:00|5008.7|5002.7|5007.5|5001.5|5008.7|5002.7|5007.5|5001.5|4
1614755590000|2021-03-03 07:13:10|5007.1|5001.1|5006.1|5000.1|5007.1|5001.1|5006.1|5000.1|1
1614755600000|2021-03-03 07:13:20|5006.2|5000.2|5006.6|5000.6|5006.6|5000.6|5006.2|5000.2|1
1614755650000|2021-03-03 07:14:10|5006.1|5000.1|5006.1|5000.1|5006.1|5000.1|5006.1|5000.1|0
1614755660000|2021-03-03 07:14:20|5006|5000|5005.6|4999.6|5006.1|5000.1|5005.6|4999.6|0
1614755670000|2021-03-03 07:14:30|5005.1|4999.1|5005.6|4999.6|5005.6|4999.6|5005.1|4999.1|1
1614755700000|2021-03-03 07:15:00|5006|5000|5007.5|5001.5|5007.5|5001.5|5006|5000|1
1614755710000|2021-03-03 07:15:10|5007.1|5001.1|5007.6|5001.6|5007.6|5001.6|5007.1|5001.1|0
1614755730000|2021-03-03 07:15:30|5008.6|5002.6|5009.5|5003.5|5009.5|5003.5|5008.6|5002.6|8
1614755740000|2021-03-03 07:15:40|5009.6|5003.6|5010.1|5004.1|5010.1|5004.1|5009.6|5003.6|0
1614755750000|2021-03-03 07:15:50|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|16
1614755790000|2021-03-03 07:16:30|5011|5005|5013.6|5007.6|5014.1|5008.1|5011|5005|7
1614755800000|2021-03-03 07:16:40|5015.1|5009.1|5016.6|5010.6|5016.6|5010.6|5014.6|5008.6|7
1614755810000|2021-03-03 07:16:50|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|0
1614755820000|2021-03-03 07:17:00|5016.6|5010.6|5016.1|5010.1|5016.6|5010.6|5016|5010|9
1614755830000|2021-03-03 07:17:10|5016|5010|5016.1|5010.1|5016.1|5010.1|5015.6|5009.6|0
1614755840000|2021-03-03 07:17:20|5016|5010|5016|5010|5016|5010|5015.1|5009.1|5
1614755860000|2021-03-03 07:17:40|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|5015|5009|0
1614755880000|2021-03-03 07:18:00|5015|5009|5015|5009|5015.5|5009.5|5015|5009|0
1614755890000|2021-03-03 07:18:10|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|0
1614755910000|2021-03-03 07:18:30|5015.9|5009.9|5016.1|5010.1|5016.1|5010.1|5015.9|5009.9|4
1614755930000|2021-03-03 07:18:50|5016.5|5010.5|5016.6|5010.6|5016.6|5010.6|5016.5|5010.5|2
1614755940000|2021-03-03 07:19:00|5016.7|5010.7|5017.6|5011.6|5018|5012|5016.7|5010.7|8
1614755950000|2021-03-03 07:19:10|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|1
1614755970000|2021-03-03 07:19:30|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|0
1614756000000|2021-03-03 07:20:00|5018.5|5012.5|5018.6|5012.6|5018.6|5012.6|5018.1|5012.1|8
1614756030000|2021-03-03 07:20:30|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|3
1614756040000|2021-03-03 07:20:40|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|2
1614756120000|2021-03-03 07:22:00|5018.5|5012.5|5018.1|5012.1|5018.5|5012.5|5018.1|5012.1|0
1614756140000|2021-03-03 07:22:20|5017.9|5011.9|5017.6|5011.6|5018.1|5012.1|5017.6|5011.6|25
1614756150000|2021-03-03 07:22:30|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|10
1614756160000|2021-03-03 07:22:40|5018.9|5012.9|5018.6|5012.6|5018.9|5012.9|5017.6|5011.6|2
1614756170000|2021-03-03 07:22:50|5019|5013|5018.6|5012.6|5019.1|5013.1|5018.6|5012.6|1
1614756180000|2021-03-03 07:23:00|5019|5013|5019.1|5013.1|5019.1|5013.1|5019|5013|2
1614756190000|2021-03-03 07:23:10|5021.1|5015.1|5021.1|5015.1|5021.1|5015.1|5020.6|5014.6|9
1614756200000|2021-03-03 07:23:20|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|3
1614756220000|2021-03-03 07:23:40|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|1
1614756230000|2021-03-03 07:23:50|5020.9|5014.9|5024.5|5018.5|5024.5|5018.5|5020.9|5014.9|9
1614756240000|2021-03-03 07:24:00|5024.1|5018.1|5023.5|5017.5|5024.1|5018.1|5023.5|5017.5|25
1614756250000|2021-03-03 07:24:10|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|1
1614756260000|2021-03-03 07:24:20|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|0
1614756270000|2021-03-03 07:24:30|5024.5|5018.5|5024.5|5018.5|5024.5|5018.5|5024.5|5018.5|4
1614756280000|2021-03-03 07:24:40|5024.4|5018.4|5024.5|5018.5|5024.5|5018.5|5023.9|5017.9|2
1614756290000|2021-03-03 07:24:50|5024.4|5018.4|5024.4|5018.4|5024.5|5018.5|5024.4|5018.4|1
1614756300000|2021-03-03 07:25:00|5023.9|5017.9|5023.4|5017.4|5023.9|5017.9|5023.4|5017.4|4
1614756310000|2021-03-03 07:25:10|5023|5017|5023|5017|5023.4|5017.4|5023|5017|3
1614756320000|2021-03-03 07:25:20|5022.9|5016.9|5021.4|5015.4|5022.9|5016.9|5021.4|5015.4|27
1614756330000|2021-03-03 07:25:30|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614756360000|2021-03-03 07:26:00|5021.6|5015.6|5022.4|5016.4|5022.4|5016.4|5021.6|5015.6|0
1614756370000|2021-03-03 07:26:10|5022|5016|5021.5|5015.5|5022|5016|5021.5|5015.5|0
1614756380000|2021-03-03 07:26:20|5021.4|5015.4|5021|5015|5021.4|5015.4|5021|5015|26
1614756400000|2021-03-03 07:26:40|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614756410000|2021-03-03 07:26:50|5021.3|5015.3|5020|5014|5021.3|5015.3|5020|5014|12
1614756420000|2021-03-03 07:27:00|5019.5|5013.5|5020.9|5014.9|5022|5016|5019.4|5013.4|16
1614756430000|2021-03-03 07:27:10|5021.9|5015.9|5021.9|5015.9|5022|5016|5021.9|5015.9|10
1614756440000|2021-03-03 07:27:20|5022|5016|5022.9|5016.9|5022.9|5016.9|5022|5016|20
1614756450000|2021-03-03 07:27:30|5022.5|5016.5|5029.4|5023.4|5029.4|5023.4|5022.5|5016.5|23
1614756460000|2021-03-03 07:27:40|5028.5|5022.5|5027.4|5021.4|5029.4|5023.4|5027.4|5021.4|24
1614756470000|2021-03-03 07:27:50|5027.5|5021.5|5025.9|5019.9|5027.5|5021.5|5025.9|5019.9|1
1614756480000|2021-03-03 07:28:00|5026|5020|5026.5|5020.5|5026.5|5020.5|5026|5020|0
1614756490000|2021-03-03 07:28:10|5026|5020|5026.5|5020.5|5026.9|5020.9|5026|5020|3
1614756500000|2021-03-03 07:28:20|||||||||1
1614756510000|2021-03-03 07:28:30|5026|5020|5025.5|5019.5|5026|5020|5025.5|5019.5|4
1614756520000|2021-03-03 07:28:40|5025.9|5019.9|5025.4|5019.4|5025.9|5019.9|5025.4|5019.4|1
1614756540000|2021-03-03 07:29:00|5025.5|5019.5|5025|5019|5025.5|5019.5|5025|5019|0
1614756550000|2021-03-03 07:29:10|5025.5|5019.5|5025.5|5019.5|5025.5|5019.5|5025.5|5019.5|11
1614756560000|2021-03-03 07:29:20|||||||||1
1614756600000|2021-03-03 07:30:00|5025|5019|5023.4|5017.4|5025|5019|5022.9|5016.9|8
1614756630000|2021-03-03 07:30:30|||||||||2
1614756650000|2021-03-03 07:30:50|5023|5017|5023|5017|5023|5017|5023|5017|0
1614756660000|2021-03-03 07:31:00|||||||||2
1614756670000|2021-03-03 07:31:10|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|3
1614756690000|2021-03-03 07:31:30|5023.5|5017.5|5023.4|5017.4|5023.5|5017.5|5023.4|5017.4|0
1614756700000|2021-03-03 07:31:40|5023.5|5017.5|5023.4|5017.4|5023.5|5017.5|5023.4|5017.4|0
1614756710000|2021-03-03 07:31:50|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|0
1614756720000|2021-03-03 07:32:00|5024.3|5018.3|5023.9|5017.9|5024.3|5018.3|5023.9|5017.9|0
1614756730000|2021-03-03 07:32:10|5024|5018|5024.4|5018.4|5024.4|5018.4|5024|5018|0
1614756740000|2021-03-03 07:32:20|5024|5018|5024.5|5018.5|5024.5|5018.5|5024|5018|3
1614756750000|2021-03-03 07:32:30|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|0
1614756760000|2021-03-03 07:32:40|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|1
1614756780000|2021-03-03 07:33:00|5023.9|5017.9|5024.4|5018.4|5024.4|5018.4|5023.9|5017.9|0
1614756800000|2021-03-03 07:33:20|5024.5|5018.5|5023.9|5017.9|5024.5|5018.5|5023.9|5017.9|0
1614756810000|2021-03-03 07:33:30|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.4|5017.4|0
1614756820000|2021-03-03 07:33:40|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|0
1614756840000|2021-03-03 07:34:00|5023|5017|5023|5017|5023|5017|5023|5017|1
1614756850000|2021-03-03 07:34:10|5023.4|5017.4|5023.5|5017.5|5023.5|5017.5|5023.4|5017.4|1
1614756870000|2021-03-03 07:34:30|5023.4|5017.4|5023|5017|5023.4|5017.4|5023|5017|0
1614756880000|2021-03-03 07:34:40|5023.4|5017.4|5023.5|5017.5|5023.5|5017.5|5023|5017|1
1614756890000|2021-03-03 07:34:50|5023.9|5017.9|5023.5|5017.5|5024.5|5018.5|5023.5|5017.5|0
1614756900000|2021-03-03 07:35:00|5023|5017|5023.5|5017.5|5023.5|5017.5|5023|5017|1
1614756910000|2021-03-03 07:35:10|5023.9|5017.9|5024|5018|5024|5018|5023.9|5017.9|0
1614756920000|2021-03-03 07:35:20|5023.9|5017.9|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|0
1614756930000|2021-03-03 07:35:30|||||||||1
1614756950000|2021-03-03 07:35:50|5023.9|5017.9|5024|5018|5024.5|5018.5|5023.9|5017.9|0
1614756960000|2021-03-03 07:36:00|5024.5|5018.5|5023.5|5017.5|5024.5|5018.5|5023.5|5017.5|0
1614756970000|2021-03-03 07:36:10|5023.9|5017.9|5024.5|5018.5|5024.5|5018.5|5023.9|5017.9|0
1614756980000|2021-03-03 07:36:20|5024.4|5018.4|5023.5|5017.5|5024.4|5018.4|5023.5|5017.5|0
1614756990000|2021-03-03 07:36:30|||||||||1
1614757020000|2021-03-03 07:37:00|5024|5018|5023.5|5017.5|5024|5018|5023.5|5017.5|0
1614757030000|2021-03-03 07:37:10|||||||||1
1614757060000|2021-03-03 07:37:40|5023.4|5017.4|5023.5|5017.5|5023.5|5017.5|5023.4|5017.4|0
1614757070000|2021-03-03 07:37:50|5023|5017|5022.5|5016.5|5023.5|5017.5|5022.5|5016.5|24
1614757090000|2021-03-03 07:38:10|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|0
1614757100000|2021-03-03 07:38:20|5022|5016|5022|5016|5022|5016|5022|5016|0
1614757110000|2021-03-03 07:38:30|5022.1|5016.1|5022.9|5016.9|5023|5017|5022.1|5016.1|1
1614757120000|2021-03-03 07:38:40|5022.7|5016.7|5020.9|5014.9|5022.7|5016.7|5020.4|5014.4|0
1614757160000|2021-03-03 07:39:20|5020|5014|5020.4|5014.4|5020.9|5014.9|5020|5014|1
1614757170000|2021-03-03 07:39:30|5020|5014|5020.9|5014.9|5020.9|5014.9|5020|5014|1
1614757180000|2021-03-03 07:39:40|5020|5014|5020.9|5014.9|5020.9|5014.9|5020|5014|2
1614757200000|2021-03-03 07:40:00|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|5020.9|5014.9|0
1614757210000|2021-03-03 07:40:10|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|2
1614757230000|2021-03-03 07:40:30|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|0
1614757240000|2021-03-03 07:40:40|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|1
1614757260000|2021-03-03 07:41:00|5021|5015|5022.4|5016.4|5022.4|5016.4|5020.9|5014.9|1
1614757310000|2021-03-03 07:41:50|5022.3|5016.3|5022.4|5016.4|5022.4|5016.4|5021.9|5015.9|13
1614757320000|2021-03-03 07:42:00|5022.9|5016.9|5024.4|5018.4|5024.4|5018.4|5022.9|5016.9|2
1614757330000|2021-03-03 07:42:10|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5
1614757340000|2021-03-03 07:42:20|5024.4|5018.4|5023.9|5017.9|5024.4|5018.4|5023.9|5017.9|0
1614757350000|2021-03-03 07:42:30|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024.4|5018.4|0
1614757360000|2021-03-03 07:42:40|5024.4|5018.4|5024.9|5018.9|5024.9|5018.9|5024.4|5018.4|4
1614757370000|2021-03-03 07:42:50|||||||||1
1614757380000|2021-03-03 07:43:00|5025.7|5019.7|5024.4|5018.4|5025.9|5019.9|5024.4|5018.4|2
1614757390000|2021-03-03 07:43:10|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|2
1614757420000|2021-03-03 07:43:40|5025.7|5019.7|5023.9|5017.9|5025.7|5019.7|5023.9|5017.9|2
1614757430000|2021-03-03 07:43:50|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|1
1614757440000|2021-03-03 07:44:00|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|0
1614757450000|2021-03-03 07:44:10|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|1
1614757470000|2021-03-03 07:44:30|5023.3|5017.3|5023.4|5017.4|5023.4|5017.4|5022.9|5016.9|0
1614757490000|2021-03-03 07:44:50|5023.6|5017.6|5023.9|5017.9|5023.9|5017.9|5023.6|5017.6|2
1614757500000|2021-03-03 07:45:00|5023.4|5017.4|5022.4|5016.4|5024.4|5018.4|5022.4|5016.4|3
1614757520000|2021-03-03 07:45:20|5021.9|5015.9|5021.9|5015.9|5022.4|5016.4|5021.9|5015.9|2
1614757530000|2021-03-03 07:45:30|5022.3|5016.3|5022.4|5016.4|5022.4|5016.4|5022.3|5016.3|0
1614757540000|2021-03-03 07:45:40|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|0
1614757570000|2021-03-03 07:46:10|5021.4|5015.4|5021.9|5015.9|5021.9|5015.9|5021.4|5015.4|0
1614757620000|2021-03-03 07:47:00|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|3
1614757700000|2021-03-03 07:48:20|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|17
1614757740000|2021-03-03 07:49:00|5019.9|5013.9|5020.4|5014.4|5020.4|5014.4|5019.9|5013.9|5
1614757750000|2021-03-03 07:49:10|5019.9|5013.9|5020.4|5014.4|5020.4|5014.4|5019.9|5013.9|1
1614757760000|2021-03-03 07:49:20|5020|5014|5019.9|5013.9|5020|5014|5019.9|5013.9|5
1614757820000|2021-03-03 07:50:20|||||||||2
1614757830000|2021-03-03 07:50:30|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|20
1614757840000|2021-03-03 07:50:40|5017.9|5011.9|5016.4|5010.4|5017.9|5011.9|5016.4|5010.4|28
1614757870000|2021-03-03 07:51:10|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|0
1614757900000|2021-03-03 07:51:40|5016.8|5010.8|5016.3|5010.3|5016.8|5010.8|5015.9|5009.9|1
1614757910000|2021-03-03 07:51:50|5015.8|5009.8|5015.3|5009.3|5015.8|5009.8|5015.3|5009.3|2
1614757920000|2021-03-03 07:52:00|||||||||8
1614757930000|2021-03-03 07:52:10|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5
1614757960000|2021-03-03 07:52:40|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|0
1614757990000|2021-03-03 07:53:10|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|0
1614758000000|2021-03-03 07:53:20|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|1
1614758030000|2021-03-03 07:53:50|5016.3|5010.3|5019.3|5013.3|5019.3|5013.3|5015.8|5009.8|21
1614758040000|2021-03-03 07:54:00|5018.9|5012.9|5017.3|5011.3|5018.9|5012.9|5017.3|5011.3|1
1614758070000|2021-03-03 07:54:30|5017.2|5011.2|5016.8|5010.8|5017.3|5011.3|5016.8|5010.8|0
1614758090000|2021-03-03 07:54:50|5017.3|5011.3|5018.8|5012.8|5018.8|5012.8|5017.3|5011.3|1
1614758100000|2021-03-03 07:55:00|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|0
1614758130000|2021-03-03 07:55:30|5018.9|5012.9|5019.3|5013.3|5019.3|5013.3|5018.9|5012.9|1
1614758170000|2021-03-03 07:56:10|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|0
1614758200000|2021-03-03 07:56:40|5019.3|5013.3|5019.8|5013.8|5019.8|5013.8|5019.3|5013.3|0
1614758260000|2021-03-03 07:57:40|5020.2|5014.2|5020.8|5014.8|5020.8|5014.8|5020.2|5014.2|0
1614758270000|2021-03-03 07:57:50|5021.3|5015.3|5020.3|5014.3|5021.3|5015.3|5020.3|5014.3|2
1614758290000|2021-03-03 07:58:10|5019.8|5013.8|5019.8|5013.8|5020.3|5014.3|5019.8|5013.8|0
1614758300000|2021-03-03 07:58:20|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|1
1614758360000|2021-03-03 07:59:20|5019.7|5013.7|5020.3|5014.3|5020.3|5014.3|5019.7|5013.7|0
1614758380000|2021-03-03 07:59:40|5019.3|5013.3|5019.8|5013.8|5019.8|5013.8|5019.3|5013.3|0
1614758390000|2021-03-03 07:59:50|5019.4|5013.4|5019.3|5013.3|5019.8|5013.8|5019.3|5013.3|1
1614758400000|2021-03-03 08:00:00|5018.8|5012.8|5018.3|5012.3|5018.9|5012.9|5017.8|5011.8|3
1614758410000|2021-03-03 08:00:10|5017.8|5011.8|5017.3|5011.3|5017.8|5011.8|5017.3|5011.3|2
1614758420000|2021-03-03 08:00:20|5018.3|5012.3|5017.3|5011.3|5018.3|5012.3|5017.3|5011.3|2
1614758430000|2021-03-03 08:00:30|5017.8|5011.8|5017.3|5011.3|5017.8|5011.8|5017.3|5011.3|1
1614758460000|2021-03-03 08:01:00|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5
1614758470000|2021-03-03 08:01:10|5017.3|5011.3|5017.8|5011.8|5017.8|5011.8|5017.3|5011.3|0
1614758480000|2021-03-03 08:01:20|5017.3|5011.3|5017.8|5011.8|5017.8|5011.8|5017.3|5011.3|0
1614758490000|2021-03-03 08:01:30|5017.3|5011.3|5017.8|5011.8|5017.8|5011.8|5017.3|5011.3|0
1614758500000|2021-03-03 08:01:40|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|1
1614758510000|2021-03-03 08:01:50|5016.4|5010.4|5016.3|5010.3|5016.4|5010.4|5016.3|5010.3|1
1614758520000|2021-03-03 08:02:00|5016.7|5010.7|5016.8|5010.8|5016.8|5010.8|5016.7|5010.7|0
1614758540000|2021-03-03 08:02:20|5016.7|5010.7|5016.3|5010.3|5016.7|5010.7|5016.3|5010.3|1
1614758600000|2021-03-03 08:03:20|5015.8|5009.8|5016.2|5010.2|5016.2|5010.2|5015.7|5009.7|0
1614758630000|2021-03-03 08:03:50|5015.8|5009.8|5015.7|5009.7|5015.8|5009.8|5015.7|5009.7|0
1614758640000|2021-03-03 08:04:00|5015.2|5009.2|5014.8|5008.8|5015.2|5009.2|5014.8|5008.8|2
1614758650000|2021-03-03 08:04:10|5014.7|5008.7|5015.3|5009.3|5015.3|5009.3|5014.7|5008.7|3
1614758690000|2021-03-03 08:04:50|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|2
1614758700000|2021-03-03 08:05:00|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|0
1614758720000|2021-03-03 08:05:20|5015.9|5009.9|5016.3|5010.3|5016.3|5010.3|5015.3|5009.3|4
1614758730000|2021-03-03 08:05:30|5016.4|5010.4|5016.8|5010.8|5016.8|5010.8|5016.4|5010.4|0
1614758740000|2021-03-03 08:05:40|5016.7|5010.7|5016.3|5010.3|5016.7|5010.7|5016.2|5010.2|0
1614758750000|2021-03-03 08:05:50|5016.7|5010.7|5016.3|5010.3|5016.8|5010.8|5016.3|5010.3|1
1614758760000|2021-03-03 08:06:00|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5015.8|5009.8|0
1614758770000|2021-03-03 08:06:10|5015.8|5009.8|5016.3|5010.3|5016.7|5010.7|5015.8|5009.8|3
1614758780000|2021-03-03 08:06:20|5015.8|5009.8|5016.8|5010.8|5016.8|5010.8|5015.8|5009.8|2
1614758790000|2021-03-03 08:06:30|5016.4|5010.4|5015.8|5009.8|5016.4|5010.4|5015.8|5009.8|1
1614758800000|2021-03-03 08:06:40|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|1
1614758820000|2021-03-03 08:07:00|5017.3|5011.3|5017.2|5011.2|5018.2|5012.2|5017.2|5011.2|2
1614758830000|2021-03-03 08:07:10|5017.3|5011.3|5019.2|5013.2|5019.2|5013.2|5017.3|5011.3|2
1614758850000|2021-03-03 08:07:30|5019.3|5013.3|5020.2|5014.2|5020.2|5014.2|5019.3|5013.3|0
1614758860000|2021-03-03 08:07:40|5019.2|5013.2|5017.2|5011.2|5019.2|5013.2|5017.2|5011.2|4
1614758870000|2021-03-03 08:07:50|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|0
1614758880000|2021-03-03 08:08:00|5017.2|5011.2|5016.3|5010.3|5017.2|5011.2|5016.2|5010.2|0
1614758900000|2021-03-03 08:08:20|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|1
1614758910000|2021-03-03 08:08:30|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|0
1614758940000|2021-03-03 08:09:00|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|5016.7|5010.7|1
1614758950000|2021-03-03 08:09:10|5017.7|5011.7|5018.2|5012.2|5018.2|5012.2|5017.7|5011.7|1
1614758960000|2021-03-03 08:09:20|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1614758970000|2021-03-03 08:09:30|5016.3|5010.3|5017.3|5011.3|5017.3|5011.3|5016.3|5010.3|4
1614759000000|2021-03-03 08:10:00|5017.2|5011.2|5017.2|5011.2|5017.3|5011.3|5017.2|5011.2|0
1614759010000|2021-03-03 08:10:10|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|5017.2|5011.2|1
1614759020000|2021-03-03 08:10:20|5017.7|5011.7|5017.8|5011.8|5017.8|5011.8|5017.7|5011.7|0
1614759030000|2021-03-03 08:10:30|5018.2|5012.2|5018.3|5012.3|5018.3|5012.3|5018.2|5012.2|0
1614759050000|2021-03-03 08:10:50|5018.7|5012.7|5019.2|5013.2|5019.2|5013.2|5018.7|5012.7|0
1614759060000|2021-03-03 08:11:00|5018.3|5012.3|5019.2|5013.2|5019.2|5013.2|5018.2|5012.2|7
1614759070000|2021-03-03 08:11:10|5019.4|5013.4|5020.2|5014.2|5020.2|5014.2|5019.4|5013.4|0
1614759080000|2021-03-03 08:11:20|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|3
1614759090000|2021-03-03 08:11:30|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5020.4|5014.4|0
1614759100000|2021-03-03 08:11:40|5020.4|5014.4|5021.3|5015.3|5021.3|5015.3|5020.3|5014.3|2
1614759110000|2021-03-03 08:11:50|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|2
1614759120000|2021-03-03 08:12:00|5021.8|5015.8|5024.2|5018.2|5024.3|5018.3|5021.8|5015.8|46
1614759140000|2021-03-03 08:12:20|5023.2|5017.2|5024.3|5018.3|5024.3|5018.3|5023.2|5017.2|2
1614759150000|2021-03-03 08:12:30|5024.2|5018.2|5024.2|5018.2|5024.7|5018.7|5024.2|5018.2|1
1614759170000|2021-03-03 08:12:50|5023.2|5017.2|5023.2|5017.2|5024.2|5018.2|5023.2|5017.2|4
1614759210000|2021-03-03 08:13:30|5023.3|5017.3|5023.2|5017.2|5024.2|5018.2|5023.2|5017.2|8
1614759220000|2021-03-03 08:13:40|5023.7|5017.7|5023.2|5017.2|5023.8|5017.8|5023.2|5017.2|1
1614759260000|2021-03-03 08:14:20|5024.1|5018.1|5023.2|5017.2|5024.2|5018.2|5023.2|5017.2|3
1614759280000|2021-03-03 08:14:40|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|7
1614759290000|2021-03-03 08:14:50|5021.8|5015.8|5021.3|5015.3|5021.8|5015.8|5021.2|5015.2|1
1614759310000|2021-03-03 08:15:10|5021.7|5015.7|5022.2|5016.2|5022.2|5016.2|5021.7|5015.7|1
1614759320000|2021-03-03 08:15:20|5022.7|5016.7|5023.7|5017.7|5023.7|5017.7|5022.7|5016.7|0
1614759330000|2021-03-03 08:15:30|5023.3|5017.3|5023.2|5017.2|5023.3|5017.3|5023.2|5017.2|1
1614759340000|2021-03-03 08:15:40|5023.6|5017.6|5023.2|5017.2|5023.6|5017.6|5023.2|5017.2|0
1614759350000|2021-03-03 08:15:50|5022.8|5016.8|5023.2|5017.2|5023.7|5017.7|5022.8|5016.8|1
1614759380000|2021-03-03 08:16:20|||||||||1
1614759390000|2021-03-03 08:16:30|5024.2|5018.2|5025.2|5019.2|5025.2|5019.2|5024.2|5018.2|1
1614759410000|2021-03-03 08:16:50|5025.6|5019.6|5025.3|5019.3|5025.6|5019.6|5025.2|5019.2|1
1614759420000|2021-03-03 08:17:00|5025.5|5019.5|5026.2|5020.2|5026.2|5020.2|5025.3|5019.3|10
1614759430000|2021-03-03 08:17:10|5025.8|5019.8|5026.2|5020.2|5026.2|5020.2|5025.8|5019.8|1
1614759440000|2021-03-03 08:17:20|5025|5019|5026.1|5020.1|5026.2|5020.2|5025|5019|7
1614759450000|2021-03-03 08:17:30|5026.2|5020.2|5025.2|5019.2|5026.2|5020.2|5024.8|5018.8|10
1614759470000|2021-03-03 08:17:50|5024.8|5018.8|5024.8|5018.8|5024.8|5018.8|5024.8|5018.8|1
1614759480000|2021-03-03 08:18:00|5025.2|5019.2|5025.2|5019.2|5025.2|5019.2|5025.2|5019.2|1
1614759490000|2021-03-03 08:18:10|5024.8|5018.8|5024.2|5018.2|5024.8|5018.8|5024.2|5018.2|2
1614759500000|2021-03-03 08:18:20|5023.8|5017.8|5024.2|5018.2|5024.2|5018.2|5023.7|5017.7|0
1614759510000|2021-03-03 08:18:30|5024.3|5018.3|5024.2|5018.2|5024.3|5018.3|5024.2|5018.2|1
1614759520000|2021-03-03 08:18:40|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|0
1614759540000|2021-03-03 08:19:00|5024.2|5018.2|5023.2|5017.2|5024.2|5018.2|5023.2|5017.2|6
1614759550000|2021-03-03 08:19:10|5023.1|5017.1|5022.2|5016.2|5023.1|5017.1|5021.8|5015.8|8
1614759560000|2021-03-03 08:19:20|5022.6|5016.6|5022.7|5016.7|5023.2|5017.2|5022.2|5016.2|6
1614759570000|2021-03-03 08:19:30|5023.1|5017.1|5023.2|5017.2|5023.2|5017.2|5023.1|5017.1|0
1614759580000|2021-03-03 08:19:40|5023.1|5017.1|5022.3|5016.3|5023.7|5017.7|5022.2|5016.2|6
1614759590000|2021-03-03 08:19:50|5022.4|5016.4|5023.8|5017.8|5023.8|5017.8|5022.4|5016.4|1
1614759600000|2021-03-03 08:20:00|5024.2|5018.2|5023.8|5017.8|5024.2|5018.2|5023.8|5017.8|1
1614759610000|2021-03-03 08:20:10|5023.2|5017.2|5023.2|5017.2|5023.2|5017.2|5023.2|5017.2|3
1614759620000|2021-03-03 08:20:20|5023.3|5017.3|5023.7|5017.7|5023.7|5017.7|5023.3|5017.3|0
1614759630000|2021-03-03 08:20:30|5024.1|5018.1|5024.2|5018.2|5024.2|5018.2|5024.1|5018.1|5
1614759640000|2021-03-03 08:20:40|||||||||3
1614759650000|2021-03-03 08:20:50|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|0
1614759670000|2021-03-03 08:21:10|5023.3|5017.3|5023.7|5017.7|5024.6|5018.6|5023.2|5017.2|5
1614759680000|2021-03-03 08:21:20|5023.8|5017.8|5024.2|5018.2|5024.2|5018.2|5023.8|5017.8|0
1614759700000|2021-03-03 08:21:40|||||||||3
1614759710000|2021-03-03 08:21:50|5023.8|5017.8|5023.2|5017.2|5023.8|5017.8|5023.2|5017.2|4
1614759720000|2021-03-03 08:22:00|5023.6|5017.6|5023.7|5017.7|5023.7|5017.7|5023.2|5017.2|1
1614759740000|2021-03-03 08:22:20|5024.2|5018.2|5024.2|5018.2|5024.2|5018.2|5024.2|5018.2|6
1614759750000|2021-03-03 08:22:30|5024.4|5018.4|5025.9|5019.9|5025.9|5019.9|5024.4|5018.4|1
1614759760000|2021-03-03 08:22:40|5025.4|5019.4|5024.9|5018.9|5025.4|5019.4|5024.9|5018.9|0
1614759770000|2021-03-03 08:22:50|5025.3|5019.3|5025.8|5019.8|5025.8|5019.8|5025.3|5019.3|1
1614759780000|2021-03-03 08:23:00|5025.4|5019.4|5025.3|5019.3|5025.4|5019.4|5025.3|5019.3|0
1614759790000|2021-03-03 08:23:10|5024.9|5018.9|5024.8|5018.8|5025.2|5019.2|5024.8|5018.8|3
1614759800000|2021-03-03 08:23:20|5024.6|5018.6|5023.2|5017.2|5024.6|5018.6|5023.2|5017.2|2
1614759810000|2021-03-03 08:23:30|5023.6|5017.6|5023.2|5017.2|5023.7|5017.7|5022.9|5016.9|1
1614759830000|2021-03-03 08:23:50|5022.8|5016.8|5022.3|5016.3|5022.8|5016.8|5022.3|5016.3|0
1614759840000|2021-03-03 08:24:00|5022.2|5016.2|5021.8|5015.8|5022.2|5016.2|5021.8|5015.8|3
1614759850000|2021-03-03 08:24:10|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|1
1614759860000|2021-03-03 08:24:20|5021.8|5015.8|5021.2|5015.2|5021.8|5015.8|5021.2|5015.2|1
1614759870000|2021-03-03 08:24:30|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|0
1614759880000|2021-03-03 08:24:40|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|0
1614759890000|2021-03-03 08:24:50|5021.6|5015.6|5021.7|5015.7|5021.7|5015.7|5021.6|5015.6|0
1614759900000|2021-03-03 08:25:00|5021.3|5015.3|5020.8|5014.8|5021.3|5015.3|5020.3|5014.3|1
1614759910000|2021-03-03 08:25:10|5020.4|5014.4|5020.3|5014.3|5020.4|5014.4|5020.3|5014.3|0
1614759920000|2021-03-03 08:25:20|5020.7|5014.7|5020.8|5014.8|5020.8|5014.8|5020.7|5014.7|0
1614759930000|2021-03-03 08:25:30|||||||||1
1614759940000|2021-03-03 08:25:40|5020.7|5014.7|5020.9|5014.9|5020.9|5014.9|5020.3|5014.3|7
1614759950000|2021-03-03 08:25:50|||||||||6
1614759970000|2021-03-03 08:26:10|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|1
1614759990000|2021-03-03 08:26:30|5022.3|5016.3|5022.4|5016.4|5022.4|5016.4|5022.3|5016.3|0
1614760020000|2021-03-03 08:27:00|5023.9|5017.9|5024.4|5018.4|5024.9|5018.9|5023.4|5017.4|7
1614760030000|2021-03-03 08:27:10|5025.2|5019.2|5025.4|5019.4|5025.4|5019.4|5025.2|5019.2|1
1614760040000|2021-03-03 08:27:20|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|5
1614760050000|2021-03-03 08:27:30|5027.2|5021.2|5028.2|5022.2|5028.2|5022.2|5027.2|5021.2|11
1614760060000|2021-03-03 08:27:40|5027.8|5021.8|5027.9|5021.9|5027.9|5021.9|5027.3|5021.3|0
1614760070000|2021-03-03 08:27:50|5027.4|5021.4|5027.3|5021.3|5027.7|5021.7|5027.3|5021.3|3
1614760080000|2021-03-03 08:28:00|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|0
1614760090000|2021-03-03 08:28:10|5027.8|5021.8|5028.2|5022.2|5028.2|5022.2|5027.8|5021.8|0
1614760100000|2021-03-03 08:28:20|5027.8|5021.8|5029.3|5023.3|5029.3|5023.3|5027.8|5021.8|1
1614760120000|2021-03-03 08:28:40|5029.2|5023.2|5027.3|5021.3|5029.2|5023.2|5027.3|5021.3|8
1614760160000|2021-03-03 08:29:20|5027.2|5021.2|5026.8|5020.8|5027.2|5021.2|5026.8|5020.8|1
1614760170000|2021-03-03 08:29:30|5026.4|5020.4|5026.3|5020.3|5026.4|5020.4|5026.3|5020.3|1
1614760190000|2021-03-03 08:29:50|5026.2|5020.2|5025.8|5019.8|5026.2|5020.2|5025.8|5019.8|0
1614760200000|2021-03-03 08:30:00|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|5024.8|5018.8|4
1614760220000|2021-03-03 08:30:20|5024.8|5018.8|5025.3|5019.3|5025.3|5019.3|5024.8|5018.8|1
1614760250000|2021-03-03 08:30:50|5025.7|5019.7|5026.3|5020.3|5026.3|5020.3|5025.7|5019.7|0
1614760260000|2021-03-03 08:31:00|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|0
1614760270000|2021-03-03 08:31:10|5025.3|5019.3|5024.8|5018.8|5025.3|5019.3|5024.8|5018.8|1
1614760310000|2021-03-03 08:31:50|5024.9|5018.9|5025.3|5019.3|5025.3|5019.3|5024.9|5018.9|2
1614760330000|2021-03-03 08:32:10|5025.4|5019.4|5025.3|5019.3|5025.4|5019.4|5025.3|5019.3|0
1614760390000|2021-03-03 08:33:10|5024.9|5018.9|5025.3|5019.3|5025.8|5019.8|5024.9|5018.9|1
1614760410000|2021-03-03 08:33:30|5025.4|5019.4|5025.8|5019.8|5025.8|5019.8|5025.4|5019.4|6
1614760420000|2021-03-03 08:33:40|5025.4|5019.4|5025.8|5019.8|5025.8|5019.8|5025.4|5019.4|0
1614760440000|2021-03-03 08:34:00|5026.3|5020.3|5025.8|5019.8|5026.3|5020.3|5025.8|5019.8|3
1614760450000|2021-03-03 08:34:10|5025.4|5019.4|5025.3|5019.3|5025.8|5019.8|5024.8|5018.8|1
1614760470000|2021-03-03 08:34:30|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|8
1614760480000|2021-03-03 08:34:40|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|2
1614760490000|2021-03-03 08:34:50|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|2
1614760500000|2021-03-03 08:35:00|||||||||13
1614760520000|2021-03-03 08:35:20|5022.8|5016.8|5025.3|5019.3|5025.3|5019.3|5022.8|5016.8|3
1614760560000|2021-03-03 08:36:00|5025.7|5019.7|5025.3|5019.3|5025.7|5019.7|5025.3|5019.3|0
1614760570000|2021-03-03 08:36:10|5024.9|5018.9|5018.3|5012.3|5024.9|5018.9|5018.3|5012.3|4
1614760580000|2021-03-03 08:36:20|5019.3|5013.3|5019.8|5013.8|5020.3|5014.3|5019.3|5013.3|4
1614760590000|2021-03-03 08:36:30|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|0
1614760600000|2021-03-03 08:36:40|5020.8|5014.8|5019.8|5013.8|5020.8|5014.8|5019.8|5013.8|4
1614760610000|2021-03-03 08:36:50|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|0
1614760630000|2021-03-03 08:37:10|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|4
1614760660000|2021-03-03 08:37:40|5019.8|5013.8|5019.4|5013.4|5019.8|5013.8|5019.4|5013.4|1
1614760670000|2021-03-03 08:37:50|5019.5|5013.5|5019.9|5013.9|5019.9|5013.9|5019.5|5013.5|0
1614760680000|2021-03-03 08:38:00|5018.9|5012.9|5017.4|5011.4|5018.9|5012.9|5017.2|5011.2|12
1614760690000|2021-03-03 08:38:10|5017|5011|5017.4|5011.4|5017.4|5011.4|5017|5011|1
1614760700000|2021-03-03 08:38:20|5017.5|5011.5|5018.4|5012.4|5018.4|5012.4|5017.5|5011.5|0
1614760710000|2021-03-03 08:38:30|5019.8|5013.8|5018.3|5012.3|5019.9|5013.9|5018.3|5012.3|6
1614760730000|2021-03-03 08:38:50|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|0
1614760740000|2021-03-03 08:39:00|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1614760750000|2021-03-03 08:39:10|5018.4|5012.4|5018.3|5012.3|5018.4|5012.4|5018.3|5012.3|0
1614760760000|2021-03-03 08:39:20|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|0
1614760770000|2021-03-03 08:39:30|5017.4|5011.4|5018.4|5012.4|5018.4|5012.4|5017.4|5011.4|3
1614760780000|2021-03-03 08:39:40|5019.4|5013.4|5019.3|5013.3|5019.4|5013.4|5019.3|5013.3|6
1614760790000|2021-03-03 08:39:50|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.4|5012.4|0
1614760800000|2021-03-03 08:40:00|5018.8|5012.8|5018.4|5012.4|5018.8|5012.8|5017|5011|16
1614760810000|2021-03-03 08:40:10|5018.3|5012.3|5017.9|5011.9|5018.3|5012.3|5017.9|5011.9|0
1614760820000|2021-03-03 08:40:20|5019.2|5013.2|5019.3|5013.3|5019.4|5013.4|5019.2|5013.2|3
1614760830000|2021-03-03 08:40:30|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|0
1614760850000|2021-03-03 08:40:50|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|0
1614760860000|2021-03-03 08:41:00|5018.9|5012.9|5018.4|5012.4|5019.3|5013.3|5018.4|5012.4|1
1614760890000|2021-03-03 08:41:30|5018.3|5012.3|5017.9|5011.9|5018.3|5012.3|5017.9|5011.9|0
1614760920000|2021-03-03 08:42:00|5017.1|5011.1|5016.4|5010.4|5017.1|5011.1|5016.4|5010.4|4
1614760970000|2021-03-03 08:42:50|5016|5010|5016.9|5010.9|5016.9|5010.9|5015.9|5009.9|1
1614760980000|2021-03-03 08:43:00|5017.9|5011.9|5016.4|5010.4|5017.9|5011.9|5016.4|5010.4|8
1614760990000|2021-03-03 08:43:10|5016|5010|5015.9|5009.9|5016|5010|5015.9|5009.9|1
1614761000000|2021-03-03 08:43:20|5016.9|5010.9|5014.9|5008.9|5016.9|5010.9|5014.9|5008.9|11
1614761020000|2021-03-03 08:43:40|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|2
1614761040000|2021-03-03 08:44:00|5015.3|5009.3|5014.9|5008.9|5015.3|5009.3|5014.9|5008.9|0
1614761050000|2021-03-03 08:44:10|5014.4|5008.4|5013.9|5007.9|5014.4|5008.4|5013.9|5007.9|1
1614761060000|2021-03-03 08:44:20|5014.9|5008.9|5014.4|5008.4|5014.9|5008.9|5014.4|5008.4|4
1614761070000|2021-03-03 08:44:30|||||||||1
1614761080000|2021-03-03 08:44:40|5014.8|5008.8|5014.9|5008.9|5014.9|5008.9|5014.8|5008.8|0
1614761100000|2021-03-03 08:45:00|5014.8|5008.8|5013.9|5007.9|5014.8|5008.8|5013.9|5007.9|3
1614761110000|2021-03-03 08:45:10|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|2
1614761120000|2021-03-03 08:45:20|5014.3|5008.3|5015.4|5009.4|5015.4|5009.4|5013.9|5007.9|2
1614761130000|2021-03-03 08:45:30|5015.8|5009.8|5015.4|5009.4|5016.4|5010.4|5015.4|5009.4|0
1614761150000|2021-03-03 08:45:50|5015.8|5009.8|5015.9|5009.9|5015.9|5009.9|5015.8|5009.8|0
1614761160000|2021-03-03 08:46:00|5015.4|5009.4|5017.9|5011.9|5017.9|5011.9|5015.4|5009.4|21
1614761170000|2021-03-03 08:46:10|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017|5011|2
1614761180000|2021-03-03 08:46:20|5017.3|5011.3|5017.4|5011.4|5017.4|5011.4|5017.3|5011.3|0
1614761190000|2021-03-03 08:46:30|5017|5011|5017.4|5011.4|5017.4|5011.4|5017|5011|1
1614761210000|2021-03-03 08:46:50|5017.5|5011.5|5018.4|5012.4|5018.4|5012.4|5017.5|5011.5|2
1614761230000|2021-03-03 08:47:10|5018.8|5012.8|5018.9|5012.9|5018.9|5012.9|5018.8|5012.8|0
1614761250000|2021-03-03 08:47:30|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5
1614761260000|2021-03-03 08:47:40|5020.7|5014.7|5020.3|5014.3|5020.7|5014.7|5020.2|5014.2|1
1614761270000|2021-03-03 08:47:50|5019.3|5013.3|5019.2|5013.2|5019.3|5013.3|5019.2|5013.2|2
1614761280000|2021-03-03 08:48:00|5018.7|5012.7|5018.2|5012.2|5018.7|5012.7|5018.2|5012.2|3
1614761300000|2021-03-03 08:48:20|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1614761310000|2021-03-03 08:48:30|5018.2|5012.2|5018.3|5012.3|5018.3|5012.3|5018.2|5012.2|0
1614761330000|2021-03-03 08:48:50|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|0
1614761340000|2021-03-03 08:49:00|5017.8|5011.8|5017.3|5011.3|5017.8|5011.8|5017.3|5011.3|0
1614761350000|2021-03-03 08:49:10|5016.9|5010.9|5016.8|5010.8|5016.9|5010.9|5016.8|5010.8|0
1614761360000|2021-03-03 08:49:20|5016.3|5010.3|5017.8|5011.8|5017.8|5011.8|5016.3|5010.3|5
1614761370000|2021-03-03 08:49:30|5017.4|5011.4|5017.3|5011.3|5017.4|5011.4|5017.3|5011.3|0
1614761440000|2021-03-03 08:50:40|5017.2|5011.2|5016.3|5010.3|5017.2|5011.2|5016.3|5010.3|2
1614761450000|2021-03-03 08:50:50|5017.3|5011.3|5016.3|5010.3|5017.3|5011.3|5016.3|5010.3|2
1614761460000|2021-03-03 08:51:00|||||||||1
1614761470000|2021-03-03 08:51:10|5016.5|5010.5|5017.2|5011.2|5017.8|5011.8|5016.3|5010.3|10
1614761500000|2021-03-03 08:51:40|5016.8|5010.8|5016.2|5010.2|5016.8|5010.8|5016.2|5010.2|1
1614761510000|2021-03-03 08:51:50|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|0
1614761520000|2021-03-03 08:52:00|5015.9|5009.9|5016.2|5010.2|5016.3|5010.3|5015.8|5009.8|2
1614761530000|2021-03-03 08:52:10|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.2|5010.2|0
1614761550000|2021-03-03 08:52:30|5016.4|5010.4|5017.3|5011.3|5017.3|5011.3|5016.4|5010.4|3
1614761570000|2021-03-03 08:52:50|5017.2|5011.2|5017.3|5011.3|5017.3|5011.3|5017.2|5011.2|0
1614761580000|2021-03-03 08:53:00|5017.2|5011.2|5016.8|5010.8|5017.2|5011.2|5016.8|5010.8|0
1614761600000|2021-03-03 08:53:20|5017.2|5011.2|5017.3|5011.3|5017.3|5011.3|5017.2|5011.2|0
1614761610000|2021-03-03 08:53:30|5017.7|5011.7|5018.2|5012.2|5018.2|5012.2|5017.7|5011.7|2
1614761620000|2021-03-03 08:53:40|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5017.7|5011.7|1
1614761630000|2021-03-03 08:53:50|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|0
1614761640000|2021-03-03 08:54:00|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1614761670000|2021-03-03 08:54:30|5017.9|5011.9|5018.3|5012.3|5018.3|5012.3|5017|5011|2
1614761700000|2021-03-03 08:55:00|||||||||1
1614761760000|2021-03-03 08:56:00|5018.7|5012.7|5019.3|5013.3|5019.3|5013.3|5018.7|5012.7|2
1614761770000|2021-03-03 08:56:10|5018.9|5012.9|5019.3|5013.3|5019.3|5013.3|5018.9|5012.9|1
1614761790000|2021-03-03 08:56:30|5019.7|5013.7|5021.2|5015.2|5021.2|5015.2|5019.7|5013.7|1
1614761820000|2021-03-03 08:57:00|5020.2|5014.2|5019.8|5013.8|5020.2|5014.2|5019.8|5013.8|0
1614761830000|2021-03-03 08:57:10|5020.2|5014.2|5020.8|5014.8|5020.8|5014.8|5020.2|5014.2|1
1614761840000|2021-03-03 08:57:20|5020.7|5014.7|5020.3|5014.3|5020.7|5014.7|5020.2|5014.2|1
1614761850000|2021-03-03 08:57:30|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|0
1614761860000|2021-03-03 08:57:40|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|0
1614761890000|2021-03-03 08:58:10|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5020.4|5014.4|0
1614761900000|2021-03-03 08:58:20|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|2
1614761910000|2021-03-03 08:58:30|5020.3|5014.3|5020.2|5014.2|5020.3|5014.3|5020.2|5014.2|0
1614761920000|2021-03-03 08:58:40|5020.3|5014.3|5020.2|5014.2|5020.3|5014.3|5020.2|5014.2|0
1614761930000|2021-03-03 08:58:50|5020.3|5014.3|5020.2|5014.2|5020.3|5014.3|5020.2|5014.2|0
1614761940000|2021-03-03 08:59:00|5019.8|5013.8|5018.3|5012.3|5019.8|5013.8|5018.3|5012.3|4
1614761950000|2021-03-03 08:59:10|5018.2|5012.2|5017.3|5011.3|5018.2|5012.2|5016.9|5010.9|2
1614761960000|2021-03-03 08:59:20|5017.7|5011.7|5017.7|5011.7|5018.2|5012.2|5017.7|5011.7|0
1614761990000|2021-03-03 08:59:50|5017.8|5011.8|5018.2|5012.2|5018.2|5012.2|5017.8|5011.8|0
1614762000000|2021-03-03 09:00:00|5017.8|5011.8|5017.3|5011.3|5017.8|5011.8|5016.9|5010.9|2
1614762010000|2021-03-03 09:00:10|5017.7|5011.7|5017.8|5011.8|5017.8|5011.8|5017.7|5011.7|0
1614762030000|2021-03-03 09:00:30|5017.6|5011.6|5015.3|5009.3|5017.6|5011.6|5015.3|5009.3|8
1614762040000|2021-03-03 09:00:40|5015.2|5009.2|5015.3|5009.3|5015.3|5009.3|5015.2|5009.2|0
1614762050000|2021-03-03 09:00:50|5015.4|5009.4|5015.3|5009.3|5015.4|5009.4|5015.3|5009.3|2
1614762090000|2021-03-03 09:01:30|5014.9|5008.9|5016.3|5010.3|5016.3|5010.3|5014.9|5008.9|3
1614762110000|2021-03-03 09:01:50|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|0
1614762120000|2021-03-03 09:02:00|5015.8|5009.8|5015.3|5009.3|5015.8|5009.8|5015.3|5009.3|0
1614762150000|2021-03-03 09:02:30|5014.9|5008.9|5016.3|5010.3|5016.3|5010.3|5014.9|5008.9|2
1614762160000|2021-03-03 09:02:40|5016.4|5010.4|5017.7|5011.7|5017.7|5011.7|5016.4|5010.4|2
1614762170000|2021-03-03 09:02:50|5017.6|5011.6|5016.8|5010.8|5017.6|5011.6|5015.9|5009.9|3
1614762200000|2021-03-03 09:03:20|5016.6|5010.6|5016.3|5010.3|5016.6|5010.6|5015.8|5009.8|1
1614762210000|2021-03-03 09:03:30|5015.9|5009.9|5015.3|5009.3|5015.9|5009.9|5015.3|5009.3|0
1614762230000|2021-03-03 09:03:50|5014.9|5008.9|5014.8|5008.8|5014.9|5008.9|5014.8|5008.8|0
1614762240000|2021-03-03 09:04:00|5014.9|5008.9|5014.9|5008.9|5014.9|5008.9|5014.9|5008.9|0
1614762250000|2021-03-03 09:04:10|5015.4|5009.4|5015.3|5009.3|5015.4|5009.4|5015.3|5009.3|2
1614762260000|2021-03-03 09:04:20|5014.9|5008.9|5015.4|5009.4|5015.4|5009.4|5014.9|5008.9|1
1614762270000|2021-03-03 09:04:30|5015.3|5009.3|5016.3|5010.3|5016.3|5010.3|5015.3|5009.3|1
1614762290000|2021-03-03 09:04:50|5016.7|5010.7|5016.8|5010.8|5016.9|5010.9|5016.7|5010.7|0
1614762300000|2021-03-03 09:05:00|5016.4|5010.4|5016.3|5010.3|5016.4|5010.4|5016.2|5010.2|1
1614762320000|2021-03-03 09:05:20|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|0
1614762340000|2021-03-03 09:05:40|5015.8|5009.8|5016.3|5010.3|5016.3|5010.3|5015.3|5009.3|2
1614762350000|2021-03-03 09:05:50|5016.4|5010.4|5016.9|5010.9|5016.9|5010.9|5016.4|5010.4|0
1614762360000|2021-03-03 09:06:00|5016.8|5010.8|5015.8|5009.8|5016.8|5010.8|5015.8|5009.8|0
1614762370000|2021-03-03 09:06:10|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|0
1614762380000|2021-03-03 09:06:20|5016.3|5010.3|5016.8|5010.8|5016.8|5010.8|5016.3|5010.3|3
1614762390000|2021-03-03 09:06:30|5015.4|5009.4|5016.3|5010.3|5016.3|5010.3|5015.4|5009.4|3
1614762410000|2021-03-03 09:06:50|5015.9|5009.9|5016.3|5010.3|5016.3|5010.3|5015.9|5009.9|0
1614762420000|2021-03-03 09:07:00|5015.9|5009.9|5016.3|5010.3|5016.3|5010.3|5015.8|5009.8|0
1614762430000|2021-03-03 09:07:10|5016.1|5010.1|5014.9|5008.9|5016.1|5010.1|5014.9|5008.9|1
1614762440000|2021-03-03 09:07:20|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|0
1614762450000|2021-03-03 09:07:30|5014.3|5008.3|5014.3|5008.3|5014.3|5008.3|5014.3|5008.3|2
1614762460000|2021-03-03 09:07:40|5014.4|5008.4|5015.3|5009.3|5015.3|5009.3|5014.4|5008.4|0
1614762480000|2021-03-03 09:08:00|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|0
1614762490000|2021-03-03 09:08:10|5015.2|5009.2|5014.8|5008.8|5015.3|5009.3|5014.8|5008.8|10
1614762500000|2021-03-03 09:08:20|5014.4|5008.4|5015.3|5009.3|5015.3|5009.3|5014.3|5008.3|3
1614762510000|2021-03-03 09:08:30|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|0
1614762530000|2021-03-03 09:08:50|5014.7|5008.7|5011.3|5005.3|5014.7|5008.7|5011.3|5005.3|8
1614762540000|2021-03-03 09:09:00|5010.8|5004.8|5011.8|5005.8|5012.3|5006.3|5010.8|5004.8|10
1614762550000|2021-03-03 09:09:10|5011.7|5005.7|5011.3|5005.3|5011.7|5005.7|5011.3|5005.3|0
1614762560000|2021-03-03 09:09:20|5010.8|5004.8|5011.3|5005.3|5011.8|5005.8|5010.8|5004.8|1
1614762600000|2021-03-03 09:10:00|5011.2|5005.2|5011.3|5005.3|5011.3|5005.3|5011.2|5005.2|4
1614762610000|2021-03-03 09:10:10|5011.2|5005.2|5010.3|5004.3|5011.2|5005.2|5010.3|5004.3|1
1614762620000|2021-03-03 09:10:20|5009.8|5003.8|5009.8|5003.8|5010.3|5004.3|5009.8|5003.8|2
1614762630000|2021-03-03 09:10:30|5010.8|5004.8|5011.3|5005.3|5011.8|5005.8|5010.8|5004.8|3
1614762640000|2021-03-03 09:10:40|5011.7|5005.7|5011.8|5005.8|5011.8|5005.8|5011.7|5005.7|0
1614762650000|2021-03-03 09:10:50|||||||||1
1614762660000|2021-03-03 09:11:00|5011.3|5005.3|5010.8|5004.8|5011.3|5005.3|5010.8|5004.8|2
1614762680000|2021-03-03 09:11:20|5011.2|5005.2|5009.3|5003.3|5011.2|5005.2|5009.3|5003.3|4
1614762690000|2021-03-03 09:11:30|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|0
1614762710000|2021-03-03 09:11:50|5009.7|5003.7|5009.3|5003.3|5009.8|5003.8|5008.8|5002.8|3
1614762720000|2021-03-03 09:12:00|5009.7|5003.7|5009.3|5003.3|5009.7|5003.7|5009.3|5003.3|2
1614762730000|2021-03-03 09:12:10|5010.3|5004.3|5010.3|5004.3|5010.3|5004.3|5010.3|5004.3|0
1614762740000|2021-03-03 09:12:20|5010.7|5004.7|5011.1|5005.1|5011.1|5005.1|5010.3|5004.3|2
1614762750000|2021-03-03 09:12:30|5011.3|5005.3|5011.8|5005.8|5011.8|5005.8|5011.3|5005.3|0
1614762760000|2021-03-03 09:12:40|5011.3|5005.3|5010.8|5004.8|5011.3|5005.3|5010.8|5004.8|1
1614762770000|2021-03-03 09:12:50|5011.3|5005.3|5011.8|5005.8|5011.8|5005.8|5010.8|5004.8|4
1614762780000|2021-03-03 09:13:00|5013.3|5007.3|5013.3|5007.3|5013.3|5007.3|5013.3|5007.3|4
1614762800000|2021-03-03 09:13:20|5012.8|5006.8|5013.3|5007.3|5013.3|5007.3|5012.8|5006.8|1
1614762820000|2021-03-03 09:13:40|5013.4|5007.4|5016.3|5010.3|5016.3|5010.3|5013.4|5007.4|2
1614762840000|2021-03-03 09:14:00|5015.8|5009.8|5016.7|5010.7|5016.7|5010.7|5015.8|5009.8|2
1614762850000|2021-03-03 09:14:10|5016.2|5010.2|5016.7|5010.7|5016.7|5010.7|5016.2|5010.2|0
1614762870000|2021-03-03 09:14:30|5017.1|5011.1|5019.2|5013.2|5019.2|5013.2|5017.1|5011.1|2
1614762880000|2021-03-03 09:14:40|5019.3|5013.3|5019.7|5013.7|5019.7|5013.7|5019.2|5013.2|0
1614762890000|2021-03-03 09:14:50|5019.8|5013.8|5020.7|5014.7|5020.7|5014.7|5019.3|5013.3|2
1614762900000|2021-03-03 09:15:00|5020.3|5014.3|5021.2|5015.2|5021.2|5015.2|5020.3|5014.3|3
1614762920000|2021-03-03 09:15:20|5021.6|5015.6|5022.2|5016.2|5022.2|5016.2|5021.6|5015.6|13
1614762930000|2021-03-03 09:15:30|5022.3|5016.3|5022.3|5016.3|5022.8|5016.8|5022.2|5016.2|7
1614762940000|2021-03-03 09:15:40|5022.7|5016.7|5022.8|5016.8|5022.8|5016.8|5022.7|5016.7|0
1614762960000|2021-03-03 09:16:00|5022.7|5016.7|5022.3|5016.3|5022.7|5016.7|5022.3|5016.3|21
1614762970000|2021-03-03 09:16:10|5023.7|5017.7|5025.2|5019.2|5025.2|5019.2|5022.7|5016.7|12
1614762980000|2021-03-03 09:16:20|5024.8|5018.8|5026.2|5020.2|5026.2|5020.2|5024.8|5018.8|3
1614762990000|2021-03-03 09:16:30|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|14
1614763010000|2021-03-03 09:16:50|5026.8|5020.8|5028.2|5022.2|5028.2|5022.2|5026.8|5020.8|16
1614763020000|2021-03-03 09:17:00|5028.6|5022.6|5028.3|5022.3|5028.6|5022.6|5028.2|5022.2|1
1614763030000|2021-03-03 09:17:10|5027.8|5021.8|5028.2|5022.2|5028.2|5022.2|5027.8|5021.8|3
1614763040000|2021-03-03 09:17:20|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|0
1614763050000|2021-03-03 09:17:30|5027.8|5021.8|5027.8|5021.8|5027.8|5021.8|5027.4|5021.4|8
1614763060000|2021-03-03 09:17:40|5027.7|5021.7|5028.3|5022.3|5028.3|5022.3|5026.8|5020.8|24
1614763070000|2021-03-03 09:17:50|5028.2|5022.2|5028.3|5022.3|5028.3|5022.3|5027.8|5021.8|1
1614763090000|2021-03-03 09:18:10|5027.8|5021.8|5027.3|5021.3|5027.8|5021.8|5027.3|5021.3|0
1614763100000|2021-03-03 09:18:20|5028.1|5022.1|5027.8|5021.8|5028.3|5022.3|5027.8|5021.8|4
1614763120000|2021-03-03 09:18:40|5027.4|5021.4|5027.3|5021.3|5027.4|5021.4|5027.3|5021.3|2
1614763130000|2021-03-03 09:18:50|5026.8|5020.8|5027.3|5021.3|5027.3|5021.3|5026.8|5020.8|5
1614763140000|2021-03-03 09:19:00|5026.3|5020.3|5025.3|5019.3|5026.3|5020.3|5025.3|5019.3|1
1614763150000|2021-03-03 09:19:10|5024.8|5018.8|5025.3|5019.3|5025.3|5019.3|5024.8|5018.8|1
1614763160000|2021-03-03 09:19:20|5025.4|5019.4|5026.3|5020.3|5026.3|5020.3|5025.4|5019.4|0
1614763170000|2021-03-03 09:19:30|5025.8|5019.8|5026.3|5020.3|5026.3|5020.3|5025.8|5019.8|1
1614763190000|2021-03-03 09:19:50|5025.8|5019.8|5026.8|5020.8|5026.8|5020.8|5025.8|5019.8|1
1614763200000|2021-03-03 09:20:00|5027.3|5021.3|5025.8|5019.8|5027.3|5021.3|5025.8|5019.8|1
1614763210000|2021-03-03 09:20:10|5025.7|5019.7|5024.8|5018.8|5025.7|5019.7|5024.8|5018.8|16
1614763220000|2021-03-03 09:20:20|5023.8|5017.8|5024.8|5018.8|5024.8|5018.8|5023.8|5017.8|9
1614763230000|2021-03-03 09:20:30|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|9
1614763240000|2021-03-03 09:20:40|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|2
1614763260000|2021-03-03 09:21:00|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|6
1614763270000|2021-03-03 09:21:10|5023.9|5017.9|5024.2|5018.2|5024.2|5018.2|5023.9|5017.9|5
1614763280000|2021-03-03 09:21:20|5024.3|5018.3|5024.2|5018.2|5024.3|5018.3|5024.2|5018.2|7
1614763290000|2021-03-03 09:21:30|||||||||2
1614763310000|2021-03-03 09:21:50|5024.7|5018.7|5024.8|5018.8|5024.8|5018.8|5024.7|5018.7|0
1614763320000|2021-03-03 09:22:00|5024.7|5018.7|5024.2|5018.2|5024.8|5018.8|5024.2|5018.2|0
1614763330000|2021-03-03 09:22:10|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|4
1614763340000|2021-03-03 09:22:20|5024.7|5018.7|5024.3|5018.3|5024.8|5018.8|5024.3|5018.3|19
1614763350000|2021-03-03 09:22:30|5024.2|5018.2|5024.2|5018.2|5024.2|5018.2|5024.2|5018.2|0
1614763360000|2021-03-03 09:22:40|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|0
1614763370000|2021-03-03 09:22:50|5024.7|5018.7|5023.8|5017.8|5024.7|5018.7|5023.8|5017.8|5
1614763380000|2021-03-03 09:23:00|5023.7|5017.7|5023.8|5017.8|5023.8|5017.8|5023.7|5017.7|3
1614763440000|2021-03-03 09:24:00|||||||||1
1614763480000|2021-03-03 09:24:40|5023.9|5017.9|5025.2|5019.2|5025.7|5019.7|5023.9|5017.9|2
1614763490000|2021-03-03 09:24:50|5024.8|5018.8|5025.2|5019.2|5025.7|5019.7|5024.8|5018.8|1
1614763500000|2021-03-03 09:25:00|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|0
1614763510000|2021-03-03 09:25:10|5025.4|5019.4|5024.8|5018.8|5025.8|5019.8|5024.8|5018.8|2
1614763520000|2021-03-03 09:25:20|5024.7|5018.7|5024.3|5018.3|5024.7|5018.7|5024.2|5018.2|0
1614763530000|2021-03-03 09:25:30|5023.9|5017.9|5024.3|5018.3|5024.3|5018.3|5023.9|5017.9|2
1614763540000|2021-03-03 09:25:40|5024.2|5018.2|5022.8|5016.8|5024.2|5018.2|5022.8|5016.8|15
1614763560000|2021-03-03 09:26:00|5023.2|5017.2|5022.8|5016.8|5023.2|5017.2|5022.8|5016.8|0
1614763570000|2021-03-03 09:26:10|5022.7|5016.7|5022.7|5016.7|5022.7|5016.7|5022.7|5016.7|0
1614763580000|2021-03-03 09:26:20|5022.8|5016.8|5022.2|5016.2|5022.8|5016.8|5022.2|5016.2|1
1614763590000|2021-03-03 09:26:30|5022.7|5016.7|5022.7|5016.7|5023.2|5017.2|5022.2|5016.2|2
1614763600000|2021-03-03 09:26:40|5022.3|5016.3|5019.8|5013.8|5022.3|5016.3|5019.8|5013.8|1
1614763610000|2021-03-03 09:26:50|5020.2|5014.2|5020.3|5014.3|5020.3|5014.3|5020.2|5014.2|1
1614763620000|2021-03-03 09:27:00|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|0
1614763640000|2021-03-03 09:27:20|5021.1|5015.1|5020.2|5014.2|5021.1|5015.1|5019.8|5013.8|14
1614763670000|2021-03-03 09:27:50|5019.8|5013.8|5020.2|5014.2|5020.2|5014.2|5019.7|5013.7|1
1614763680000|2021-03-03 09:28:00|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|0
1614763690000|2021-03-03 09:28:10|5020.2|5014.2|5020.2|5014.2|5020.7|5014.7|5020.2|5014.2|2
1614763700000|2021-03-03 09:28:20|5020.3|5014.3|5020.7|5014.7|5020.7|5014.7|5020.3|5014.3|0
1614763740000|2021-03-03 09:29:00|5020.8|5014.8|5021.3|5015.3|5021.3|5015.3|5020.8|5014.8|1
1614763750000|2021-03-03 09:29:10|5021.7|5015.7|5022.2|5016.2|5022.2|5016.2|5021.7|5015.7|1
1614763760000|2021-03-03 09:29:20|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|0
1614763770000|2021-03-03 09:29:30|5022.3|5016.3|5023.2|5017.2|5023.3|5017.3|5022.3|5016.3|2
1614763790000|2021-03-03 09:29:50|5022.8|5016.8|5023.2|5017.2|5023.2|5017.2|5022.8|5016.8|1
1614763800000|2021-03-03 09:30:00|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|5021.8|5015.8|2
1614763820000|2021-03-03 09:30:20|5022.7|5016.7|5022.8|5016.8|5022.8|5016.8|5022.2|5016.2|1
1614763830000|2021-03-03 09:30:30|5022.4|5016.4|5022.8|5016.8|5022.8|5016.8|5021.8|5015.8|1
1614763850000|2021-03-03 09:30:50|5022.7|5016.7|5022.8|5016.8|5022.8|5016.8|5022.2|5016.2|0
1614763860000|2021-03-03 09:31:00|5022.4|5016.4|5022.2|5016.2|5022.8|5016.8|5022.2|5016.2|0
1614763870000|2021-03-03 09:31:10|5022.3|5016.3|5022.2|5016.2|5023.3|5017.3|5022.2|5016.2|2
1614763890000|2021-03-03 09:31:30|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|0
1614763900000|2021-03-03 09:31:40|5023.3|5017.3|5021.8|5015.8|5023.3|5017.3|5021.8|5015.8|5
1614763920000|2021-03-03 09:32:00|||||||||3
1614763950000|2021-03-03 09:32:30|||||||||1
1614763980000|2021-03-03 09:33:00|5021.7|5015.7|5020.7|5014.7|5021.7|5015.7|5020.2|5014.2|9
1614763990000|2021-03-03 09:33:10|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|1
1614764000000|2021-03-03 09:33:20|5022.2|5016.2|5021.8|5015.8|5022.2|5016.2|5021.8|5015.8|1
1614764010000|2021-03-03 09:33:30|5021.7|5015.7|5021.2|5015.2|5021.7|5015.7|5021.2|5015.2|0
1614764020000|2021-03-03 09:33:40|||||||||1
1614764030000|2021-03-03 09:33:50|5019.8|5013.8|5019.2|5013.2|5019.8|5013.8|5019.2|5013.2|17
1614764040000|2021-03-03 09:34:00|5018|5012|5017.8|5011.8|5018|5012|5017.8|5011.8|56
1614764050000|2021-03-03 09:34:10|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|1
1614764060000|2021-03-03 09:34:20|5018.7|5012.7|5019.8|5013.8|5019.8|5013.8|5018.7|5012.7|2
1614764080000|2021-03-03 09:34:40|5020.2|5014.2|5021.2|5015.2|5021.2|5015.2|5020.2|5014.2|1
1614764090000|2021-03-03 09:34:50|5020.8|5014.8|5022.2|5016.2|5023.2|5017.2|5020.8|5014.8|5
1614764120000|2021-03-03 09:35:20|5021.8|5015.8|5022.3|5016.3|5022.3|5016.3|5021.8|5015.8|2
1614764130000|2021-03-03 09:35:30|5023.1|5017.1|5024.2|5018.2|5024.3|5018.3|5023.1|5017.1|3
1614764160000|2021-03-03 09:36:00|5024.1|5018.1|5023.2|5017.2|5024.1|5018.1|5023.2|5017.2|0
1614764170000|2021-03-03 09:36:10|5021.2|5015.2|5019.8|5013.8|5021.3|5015.3|5019.8|5013.8|12
1614764180000|2021-03-03 09:36:20|5019.3|5013.3|5018.2|5012.2|5019.3|5013.3|5018.2|5012.2|1
1614764190000|2021-03-03 09:36:30|5018.3|5012.3|5021.2|5015.2|5021.2|5015.2|5018.2|5012.2|3
1614764200000|2021-03-03 09:36:40|5021.3|5015.3|5021.7|5015.7|5022.2|5016.2|5021.3|5015.3|0
1614764210000|2021-03-03 09:36:50|5022.1|5016.1|5022.2|5016.2|5022.2|5016.2|5021.6|5015.6|0
1614764220000|2021-03-03 09:37:00|5022.1|5016.1|5021.6|5015.6|5022.2|5016.2|5021.6|5015.6|0
1614764240000|2021-03-03 09:37:20|5021.7|5015.7|5022.1|5016.1|5022.2|5016.2|5021.6|5015.6|1
1614764250000|2021-03-03 09:37:30|5022.2|5016.2|5021.2|5015.2|5022.2|5016.2|5021.2|5015.2|0
1614764260000|2021-03-03 09:37:40|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|0
1614764270000|2021-03-03 09:37:50|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.2|5015.2|1
1614764280000|2021-03-03 09:38:00|5020.8|5014.8|5020.3|5014.3|5021.3|5015.3|5020.2|5014.2|7
1614764290000|2021-03-03 09:38:10|5020.4|5014.4|5020.2|5014.2|5020.4|5014.4|5020.2|5014.2|0
1614764300000|2021-03-03 09:38:20|5019.8|5013.8|5020.2|5014.2|5020.2|5014.2|5019.8|5013.8|0
1614764310000|2021-03-03 09:38:30|5019.7|5013.7|5019.7|5013.7|5019.8|5013.8|5019.7|5013.7|3
1614764320000|2021-03-03 09:38:40|5019.8|5013.8|5020.2|5014.2|5020.2|5014.2|5019.8|5013.8|2
1614764330000|2021-03-03 09:38:50|5020.1|5014.1|5020.2|5014.2|5020.2|5014.2|5020.1|5014.1|0
1614764340000|2021-03-03 09:39:00|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|7
1614764350000|2021-03-03 09:39:10|5019.3|5013.3|5019.2|5013.2|5019.8|5013.8|5019.2|5013.2|1
1614764360000|2021-03-03 09:39:20|5018.8|5012.8|5019.2|5013.2|5019.3|5013.3|5018.8|5012.8|0
1614764370000|2021-03-03 09:39:30|5019.1|5013.1|5018.7|5012.7|5019.1|5013.1|5018.7|5012.7|0
1614764380000|2021-03-03 09:39:40|5019.1|5013.1|5019.2|5013.2|5019.2|5013.2|5019.1|5013.1|0
1614764390000|2021-03-03 09:39:50|5018.8|5012.8|5018.7|5012.7|5018.8|5012.8|5018.7|5012.7|0
1614764400000|2021-03-03 09:40:00|5018.8|5012.8|5014.8|5008.8|5018.8|5012.8|5014.8|5008.8|7
1614764420000|2021-03-03 09:40:20|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|6
1614764430000|2021-03-03 09:40:30|5015.8|5009.8|5015.2|5009.2|5015.8|5009.8|5014.8|5008.8|1
1614764440000|2021-03-03 09:40:40|||||||||2
1614764450000|2021-03-03 09:40:50|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5015.2|5009.2|0
1614764460000|2021-03-03 09:41:00|5015.3|5009.3|5015.2|5009.2|5015.8|5009.8|5015.2|5009.2|0
1614764470000|2021-03-03 09:41:10|||||||||1
1614764480000|2021-03-03 09:41:20|5015.3|5009.3|5015.2|5009.2|5015.6|5009.6|5014.8|5008.8|7
1614764490000|2021-03-03 09:41:30|5014.2|5008.2|5013.7|5007.7|5014.2|5008.2|5012.8|5006.8|35
1614764500000|2021-03-03 09:41:40|5014.7|5008.7|5016.1|5010.1|5016.1|5010.1|5014.7|5008.7|2
1614764510000|2021-03-03 09:41:50|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|0
1614764520000|2021-03-03 09:42:00|5016.6|5010.6|5017.1|5011.1|5017.1|5011.1|5016.6|5010.6|4
1614764530000|2021-03-03 09:42:10|5016.6|5010.6|5016.1|5010.1|5016.6|5010.6|5015.7|5009.7|6
1614764550000|2021-03-03 09:42:30|5016.2|5010.2|5017.2|5011.2|5017.2|5011.2|5016.2|5010.2|1
1614764570000|2021-03-03 09:42:50|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|1
1614764580000|2021-03-03 09:43:00|5017.2|5011.2|5017.2|5011.2|5017.7|5011.7|5017.2|5011.2|1
1614764590000|2021-03-03 09:43:10|5016.8|5010.8|5016.2|5010.2|5016.8|5010.8|5016.2|5010.2|0
1614764610000|2021-03-03 09:43:30|5015.8|5009.8|5016.2|5010.2|5016.2|5010.2|5015.7|5009.7|1
1614764620000|2021-03-03 09:43:40|5015.8|5009.8|5015.2|5009.2|5015.8|5009.8|5015.2|5009.2|2
1614764630000|2021-03-03 09:43:50|5014.8|5008.8|5014.7|5008.7|5014.8|5008.8|5014.7|5008.7|0
1614764640000|2021-03-03 09:44:00|5015.2|5009.2|5016.2|5010.2|5016.2|5010.2|5015.2|5009.2|1
1614764650000|2021-03-03 09:44:10|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5015.7|5009.7|1
1614764660000|2021-03-03 09:44:20|5015.8|5009.8|5016.2|5010.2|5016.2|5010.2|5015.8|5009.8|1
1614764670000|2021-03-03 09:44:30|5016.6|5010.6|5017.7|5011.7|5017.7|5011.7|5016.6|5010.6|2
1614764680000|2021-03-03 09:44:40|5017.8|5011.8|5018.1|5012.1|5018.2|5012.2|5017.8|5011.8|2
1614764690000|2021-03-03 09:44:50|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|10
1614764700000|2021-03-03 09:45:00|5018.1|5012.1|5017.7|5011.7|5018.1|5012.1|5017.6|5011.6|4
1614764710000|2021-03-03 09:45:10|5017.6|5011.6|5016.7|5010.7|5017.6|5011.6|5016.7|5010.7|15
1614764730000|2021-03-03 09:45:30|5016.6|5010.6|5015.7|5009.7|5016.6|5010.6|5015.7|5009.7|1
1614764750000|2021-03-03 09:45:50|5015.6|5009.6|5014.7|5008.7|5015.6|5009.6|5014.7|5008.7|4
1614764760000|2021-03-03 09:46:00|5014.6|5008.6|5014.7|5008.7|5014.7|5008.7|5014.6|5008.6|0
1614764770000|2021-03-03 09:46:10|5014.6|5008.6|5014.7|5008.7|5014.7|5008.7|5014.6|5008.6|2
1614764780000|2021-03-03 09:46:20|5013.9|5007.9|5013.7|5007.7|5013.9|5007.9|5013.7|5007.7|6
1614764790000|2021-03-03 09:46:30|5013.3|5007.3|5013.1|5007.1|5013.3|5007.3|5013.1|5007.1|0
1614764800000|2021-03-03 09:46:40|5012.7|5006.7|5012.7|5006.7|5012.7|5006.7|5012.7|5006.7|5
1614764810000|2021-03-03 09:46:50|||||||||2
1614764820000|2021-03-03 09:47:00|5013.1|5007.1|5014.1|5008.1|5014.7|5008.7|5013.1|5007.1|9
1614764830000|2021-03-03 09:47:10|5014.2|5008.2|5015.2|5009.2|5015.2|5009.2|5014.2|5008.2|0
1614764840000|2021-03-03 09:47:20|5015.3|5009.3|5015.8|5009.8|5015.8|5009.8|5015.2|5009.2|11
1614764850000|2021-03-03 09:47:30|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|1
1614764860000|2021-03-03 09:47:40|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|1
1614764870000|2021-03-03 09:47:50|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|0
1614764880000|2021-03-03 09:48:00|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5014.7|5008.7|6
1614764890000|2021-03-03 09:48:10|5014.8|5008.8|5013.2|5007.2|5014.8|5008.8|5012.8|5006.8|1
1614764900000|2021-03-03 09:48:20|5013.1|5007.1|5013.1|5007.1|5013.1|5007.1|5013|5007|6
1614764910000|2021-03-03 09:48:30|5012.7|5006.7|5013.1|5007.1|5013.1|5007.1|5012.7|5006.7|2
1614764940000|2021-03-03 09:49:00|5013.2|5007.2|5013.7|5007.7|5014.1|5008.1|5013.2|5007.2|1
1614764950000|2021-03-03 09:49:10|5014.1|5008.1|5014.1|5008.1|5014.1|5008.1|5014.1|5008.1|2
1614764970000|2021-03-03 09:49:30|5014.7|5008.7|5015.7|5009.7|5015.7|5009.7|5014.7|5008.7|4
1614764980000|2021-03-03 09:49:40|5015.3|5009.3|5015.7|5009.7|5015.8|5009.8|5015.2|5009.2|0
1614764990000|2021-03-03 09:49:50|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5014.8|5008.8|1
1614765000000|2021-03-03 09:50:00|5015.6|5009.6|5015.2|5009.2|5015.7|5009.7|5015.2|5009.2|0
1614765020000|2021-03-03 09:50:20|5015.1|5009.1|5014.7|5008.7|5015.1|5009.1|5014.7|5008.7|0
1614765040000|2021-03-03 09:50:40|5014.8|5008.8|5014.7|5008.7|5014.8|5008.8|5014.7|5008.7|0
1614765050000|2021-03-03 09:50:50|||||||||1
1614765060000|2021-03-03 09:51:00|5015.1|5009.1|5015.7|5009.7|5015.8|5009.8|5015.1|5009.1|27
1614765070000|2021-03-03 09:51:10|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5015.2|5009.2|1
1614765080000|2021-03-03 09:51:20|5014.7|5008.7|5014.7|5008.7|5014.8|5008.8|5014.6|5008.6|4
1614765090000|2021-03-03 09:51:30|||||||||1
1614765100000|2021-03-03 09:51:40|5015.7|5009.7|5015.2|5009.2|5015.7|5009.7|5015.2|5009.2|2
1614765110000|2021-03-03 09:51:50|5015.6|5009.6|5015.7|5009.7|5015.7|5009.7|5015.6|5009.6|10
1614765120000|2021-03-03 09:52:00|5015.8|5009.8|5015.7|5009.7|5015.8|5009.8|5015.7|5009.7|1
1614765140000|2021-03-03 09:52:20|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|7
1614765150000|2021-03-03 09:52:30|5013.2|5007.2|5013.2|5007.2|5013.2|5007.2|5013.2|5007.2|18
1614765170000|2021-03-03 09:52:50|5012.8|5006.8|5011.8|5005.8|5012.8|5006.8|5011.3|5005.3|2
1614765180000|2021-03-03 09:53:00|5011.7|5005.7|5011.2|5005.2|5011.7|5005.7|5010.8|5004.8|3
1614765190000|2021-03-03 09:53:10|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|5
1614765200000|2021-03-03 09:53:20|5011.8|5005.8|5012.1|5006.1|5012.2|5006.2|5011.2|5005.2|2
1614765210000|2021-03-03 09:53:30|5012.3|5006.3|5011.3|5005.3|5012.3|5006.3|5010.8|5004.8|1
1614765220000|2021-03-03 09:53:40|5011.7|5005.7|5011.2|5005.2|5012.2|5006.2|5011.2|5005.2|0
1614765240000|2021-03-03 09:54:00|5011.6|5005.6|5011.8|5005.8|5012.2|5006.2|5011.2|5005.2|0
1614765260000|2021-03-03 09:54:20|5011.7|5005.7|5011.2|5005.2|5011.7|5005.7|5011.2|5005.2|2
1614765270000|2021-03-03 09:54:30|5010.8|5004.8|5009.2|5003.2|5010.8|5004.8|5008.8|5002.8|5
1614765280000|2021-03-03 09:54:40|5008.8|5002.8|5009.2|5003.2|5009.2|5003.2|5008.8|5002.8|1
1614765290000|2021-03-03 09:54:50|5008.8|5002.8|5009.2|5003.2|5009.2|5003.2|5008.8|5002.8|1
1614765310000|2021-03-03 09:55:10|5009.3|5003.3|5009.2|5003.2|5009.8|5003.8|5009.2|5003.2|0
1614765320000|2021-03-03 09:55:20|5009.3|5003.3|5009.8|5003.8|5009.8|5003.8|5009.3|5003.3|7
1614765330000|2021-03-03 09:55:30|||||||||2
1614765340000|2021-03-03 09:55:40|5009.7|5003.7|5009.7|5003.7|5009.7|5003.7|5009.7|5003.7|0
1614765350000|2021-03-03 09:55:50|5009.3|5003.3|5009.2|5003.2|5009.3|5003.3|5009.2|5003.2|1
1614765360000|2021-03-03 09:56:00|5009.6|5003.6|5009.8|5003.8|5009.8|5003.8|5009.3|5003.3|26
1614765420000|2021-03-03 09:57:00|5011.2|5005.2|5011.2|5005.2|5011.2|5005.2|5011.2|5005.2|4
1614765440000|2021-03-03 09:57:20|5011.1|5005.1|5010.2|5004.2|5011.2|5005.2|5010.2|5004.2|0
1614765450000|2021-03-03 09:57:30|5010.3|5004.3|5010.2|5004.2|5010.3|5004.3|5010.2|5004.2|0
1614765460000|2021-03-03 09:57:40|5010.3|5004.3|5011.2|5005.2|5011.2|5005.2|5010.3|5004.3|0
1614765470000|2021-03-03 09:57:50|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|0
1614765480000|2021-03-03 09:58:00|5010.7|5004.7|5010.8|5004.8|5010.8|5004.8|5009.8|5003.8|2
1614765490000|2021-03-03 09:58:10|5011.2|5005.2|5011.2|5005.2|5011.2|5005.2|5011.2|5005.2|0
1614765500000|2021-03-03 09:58:20|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|0
1614765510000|2021-03-03 09:58:30|5010.7|5004.7|5010.8|5004.8|5010.8|5004.8|5010.7|5004.7|0
1614765530000|2021-03-03 09:58:50|5011.8|5005.8|5012.3|5006.3|5012.3|5006.3|5011.8|5005.8|3
1614765540000|2021-03-03 09:59:00|5012.2|5006.2|5012.8|5006.8|5012.8|5006.8|5012.2|5006.2|0
1614765550000|2021-03-03 09:59:10|5013.2|5007.2|5012.8|5006.8|5013.2|5007.2|5012.8|5006.8|1
1614765560000|2021-03-03 09:59:20|5012.7|5006.7|5013.8|5007.8|5013.8|5007.8|5012.2|5006.2|0
1614765570000|2021-03-03 09:59:30|5014.8|5008.8|5014.7|5008.7|5014.8|5008.8|5014.2|5008.2|11
1614765580000|2021-03-03 09:59:40|5015.2|5009.2|5016.2|5010.2|5016.2|5010.2|5015.2|5009.2|2
1614765590000|2021-03-03 09:59:50|5016.6|5010.6|5016.2|5010.2|5016.6|5010.6|5016.2|5010.2|1
1614765600000|2021-03-03 10:00:00|5014.7|5008.7|5015.7|5009.7|5015.7|5009.7|5014.7|5008.7|2
1614765610000|2021-03-03 10:00:10|5016.2|5010.2|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|0
1614765640000|2021-03-03 10:00:40|||||||||4
1614765670000|2021-03-03 10:01:10|5016.7|5010.7|5015.7|5009.7|5016.7|5010.7|5015.7|5009.7|10
1614765680000|2021-03-03 10:01:20|5015.6|5009.6|5015.2|5009.2|5015.6|5009.6|5014.7|5008.7|2
1614765690000|2021-03-03 10:01:30|5015.1|5009.1|5015.2|5009.2|5015.2|5009.2|5015.1|5009.1|0
1614765700000|2021-03-03 10:01:40|5015.1|5009.1|5015.2|5009.2|5015.2|5009.2|5015.1|5009.1|0
1614765710000|2021-03-03 10:01:50|5015.1|5009.1|5015.2|5009.2|5015.2|5009.2|5015.1|5009.1|0
1614765720000|2021-03-03 10:02:00|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|8
1614765740000|2021-03-03 10:02:20|5016.6|5010.6|5016.7|5010.7|5016.7|5010.7|5016.2|5010.2|5
1614765750000|2021-03-03 10:02:30|5016.2|5010.2|5016.1|5010.1|5016.2|5010.2|5016.1|5010.1|0
1614765760000|2021-03-03 10:02:40|5016.2|5010.2|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|1
1614765770000|2021-03-03 10:02:50|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5014.7|5008.7|2
1614765790000|2021-03-03 10:03:10|5015.6|5009.6|5015.7|5009.7|5015.7|5009.7|5015.6|5009.6|0
1614765800000|2021-03-03 10:03:20|||||||||1
1614765830000|2021-03-03 10:03:50|5015.2|5009.2|5014.7|5008.7|5015.2|5009.2|5014.7|5008.7|0
1614765870000|2021-03-03 10:04:30|||||||||3
1614765880000|2021-03-03 10:04:40|5013.7|5007.7|5013.7|5007.7|5013.7|5007.7|5013.7|5007.7|13
1614765890000|2021-03-03 10:04:50|5014.7|5008.7|5014.7|5008.7|5015.2|5009.2|5014.7|5008.7|8
1614765900000|2021-03-03 10:05:00|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|4
1614765920000|2021-03-03 10:05:20|||||||||1
1614765940000|2021-03-03 10:05:40|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|2
1614765950000|2021-03-03 10:05:50|5015.8|5009.8|5015.7|5009.7|5015.8|5009.8|5015.7|5009.7|0
1614765980000|2021-03-03 10:06:20|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5014.8|5008.8|5
1614765990000|2021-03-03 10:06:30|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|2
1614766000000|2021-03-03 10:06:40|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|0
1614766010000|2021-03-03 10:06:50|5015.3|5009.3|5016.2|5010.2|5016.2|5010.2|5015.2|5009.2|0
1614766020000|2021-03-03 10:07:00|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|0
1614766060000|2021-03-03 10:07:40|5016.2|5010.2|5017.2|5011.2|5017.2|5011.2|5016.2|5010.2|5
1614766070000|2021-03-03 10:07:50|5016.8|5010.8|5018.2|5012.2|5018.2|5012.2|5016.7|5010.7|1
1614766080000|2021-03-03 10:08:00|5017.8|5011.8|5017.2|5011.2|5017.8|5011.8|5017.2|5011.2|0
1614766090000|2021-03-03 10:08:10|5018.7|5012.7|5020.2|5014.2|5021.7|5015.7|5018.7|5012.7|16
1614766100000|2021-03-03 10:08:20|5019.7|5013.7|5019.2|5013.2|5019.7|5013.7|5019.2|5013.2|0
1614766140000|2021-03-03 10:09:00|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|2
1614766160000|2021-03-03 10:09:20|||||||||2
1614766170000|2021-03-03 10:09:30|||||||||1
1614766190000|2021-03-03 10:09:50|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|1
1614766200000|2021-03-03 10:10:00|5018.2|5012.2|5019.2|5013.2|5019.2|5013.2|5018.1|5012.1|7
1614766210000|2021-03-03 10:10:10|5020.7|5014.7|5021.7|5015.7|5021.7|5015.7|5020.7|5014.7|9
1614766220000|2021-03-03 10:10:20|5021.3|5015.3|5021.2|5015.2|5021.3|5015.3|5020.2|5014.2|15
1614766230000|2021-03-03 10:10:30|5020.2|5014.2|5021.7|5015.7|5021.7|5015.7|5020.2|5014.2|3
1614766260000|2021-03-03 10:11:00|||||||||4
1614766270000|2021-03-03 10:11:10|5023.2|5017.2|5023.2|5017.2|5023.2|5017.2|5023.2|5017.2|3
1614766280000|2021-03-03 10:11:20|5023.3|5017.3|5023.7|5017.7|5023.7|5017.7|5023.3|5017.3|0
1614766310000|2021-03-03 10:11:50|||||||||10
1614766320000|2021-03-03 10:12:00|||||||||84
1614766330000|2021-03-03 10:12:10|5023.8|5017.8|5023.7|5017.7|5024.7|5018.7|5023.7|5017.7|0
1614766340000|2021-03-03 10:12:20|5023.8|5017.8|5024.7|5018.7|5024.7|5018.7|5023.8|5017.8|1
1614766350000|2021-03-03 10:12:30|||||||||9
1614766370000|2021-03-03 10:12:50|||||||||1
1614766380000|2021-03-03 10:13:00|5024.6|5018.6|5021.2|5015.2|5024.6|5018.6|5021.2|5015.2|16
1614766390000|2021-03-03 10:13:10|5021.3|5015.3|5020.2|5014.2|5021.7|5015.7|5019.7|5013.7|6
1614766400000|2021-03-03 10:13:20|5020.1|5014.1|5021.2|5015.2|5021.7|5015.7|5019.7|5013.7|8
1614766410000|2021-03-03 10:13:30|5020.8|5014.8|5020.7|5014.7|5020.8|5014.8|5020.7|5014.7|0
1614766430000|2021-03-03 10:13:50|5020.8|5014.8|5021.7|5015.7|5021.7|5015.7|5020.8|5014.8|1
1614766440000|2021-03-03 10:14:00|5021.6|5015.6|5021.7|5015.7|5021.7|5015.7|5021.6|5015.6|1
1614766460000|2021-03-03 10:14:20|5022.1|5016.1|5022.2|5016.2|5022.2|5016.2|5022.1|5016.1|0
1614766470000|2021-03-03 10:14:30|5021.8|5015.8|5021.6|5015.6|5021.8|5015.8|5021.6|5015.6|1
1614766480000|2021-03-03 10:14:40|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|0
1614766510000|2021-03-03 10:15:10|5020.8|5014.8|5019.2|5013.2|5020.8|5014.8|5019.2|5013.2|4
1614766520000|2021-03-03 10:15:20|5019.1|5013.1|5019.6|5013.6|5019.6|5013.6|5018.7|5012.7|6
1614766530000|2021-03-03 10:15:30|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|0
1614766570000|2021-03-03 10:16:10|5019.1|5013.1|5018.7|5012.7|5019.1|5013.1|5018.7|5012.7|1
1614766600000|2021-03-03 10:16:40|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|1
1614766610000|2021-03-03 10:16:50|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5017.7|5011.7|3
1614766620000|2021-03-03 10:17:00|5017.7|5011.7|5016.7|5010.7|5018.1|5012.1|5016.7|5010.7|1
1614766630000|2021-03-03 10:17:10|5016.8|5010.8|5018.2|5012.2|5018.2|5012.2|5016.8|5010.8|2
1614766640000|2021-03-03 10:17:20|5017.8|5011.8|5017.7|5011.7|5017.8|5011.8|5017.7|5011.7|0
1614766680000|2021-03-03 10:18:00|5018.1|5012.1|5018.2|5012.2|5018.6|5012.6|5018.1|5012.1|1
1614766730000|2021-03-03 10:18:50|5018.6|5012.6|5018.2|5012.2|5018.6|5012.6|5018.2|5012.2|0
1614766750000|2021-03-03 10:19:10|5017.8|5011.8|5017.7|5011.7|5017.8|5011.8|5017.7|5011.7|0
1614766790000|2021-03-03 10:19:50|5017.2|5011.2|5016.7|5010.7|5017.2|5011.2|5016.7|5010.7|0
1614766810000|2021-03-03 10:20:10|||||||||1
1614766840000|2021-03-03 10:20:40|5017.1|5011.1|5017.7|5011.7|5017.7|5011.7|5017.1|5011.1|4
1614766850000|2021-03-03 10:20:50|5017.2|5011.2|5017.7|5011.7|5017.7|5011.7|5017.2|5011.2|0
1614766910000|2021-03-03 10:21:50|5017.3|5011.3|5016.7|5010.7|5017.3|5011.3|5016.7|5010.7|0
1614766920000|2021-03-03 10:22:00|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|3
1614766940000|2021-03-03 10:22:20|5017.8|5011.8|5017.7|5011.7|5017.8|5011.8|5017.7|5011.7|0
1614766950000|2021-03-03 10:22:30|5017.9|5011.9|5018.2|5012.2|5018.2|5012.2|5017.9|5011.9|1
1614766980000|2021-03-03 10:23:00|5018.6|5012.6|5018.2|5012.2|5018.6|5012.6|5018.2|5012.2|0
1614767000000|2021-03-03 10:23:20|5017.8|5011.8|5017.7|5011.7|5017.8|5011.8|5017.7|5011.7|0
1614767060000|2021-03-03 10:24:20|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|1
1614767080000|2021-03-03 10:24:40|5018.3|5012.3|5018.7|5012.7|5018.7|5012.7|5018.3|5012.3|0
1614767090000|2021-03-03 10:24:50|5017.9|5011.9|5017.7|5011.7|5017.9|5011.9|5017.7|5011.7|3
1614767110000|2021-03-03 10:25:10|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|3
1614767130000|2021-03-03 10:25:30|5018.6|5012.6|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|0
1614767140000|2021-03-03 10:25:40|5018.8|5012.8|5019.2|5013.2|5019.2|5013.2|5018.8|5012.8|1
1614767150000|2021-03-03 10:25:50|5018.8|5012.8|5019.2|5013.2|5019.2|5013.2|5018.8|5012.8|1
1614767160000|2021-03-03 10:26:00|||||||||1
1614767170000|2021-03-03 10:26:10|5019.6|5013.6|5020.2|5014.2|5020.2|5014.2|5019.6|5013.6|3
1614767180000|2021-03-03 10:26:20|5020.3|5014.3|5020.2|5014.2|5020.6|5014.6|5020.2|5014.2|0
1614767190000|2021-03-03 10:26:30|5020.3|5014.3|5020.7|5014.7|5021.2|5015.2|5020.3|5014.3|0
1614767220000|2021-03-03 10:27:00|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|3
1614767230000|2021-03-03 10:27:10|5020.1|5014.1|5019.7|5013.7|5020.1|5014.1|5019.7|5013.7|0
1614767280000|2021-03-03 10:28:00|5019.5|5013.5|5016.7|5010.7|5019.5|5013.5|5016.7|5010.7|10
1614767290000|2021-03-03 10:28:10|5017.1|5011.1|5017.2|5011.2|5017.7|5011.7|5016.7|5010.7|3
1614767300000|2021-03-03 10:28:20|5016.8|5010.8|5016.2|5010.2|5016.8|5010.8|5015.7|5009.7|5
1614767310000|2021-03-03 10:28:30|5016.1|5010.1|5017.2|5011.2|5017.2|5011.2|5015.7|5009.7|1
1614767330000|2021-03-03 10:28:50|5016.8|5010.8|5016.7|5010.7|5016.8|5010.8|5016.7|5010.7|0
1614767340000|2021-03-03 10:29:00|5017.1|5011.1|5015.7|5009.7|5017.2|5011.2|5015.7|5009.7|6
1614767350000|2021-03-03 10:29:10|5015.8|5009.8|5015.7|5009.7|5016.7|5010.7|5015.7|5009.7|0
1614767360000|2021-03-03 10:29:20|||||||||1
1614767370000|2021-03-03 10:29:30|||||||||4
1614767400000|2021-03-03 10:30:00|||||||||6
1614767420000|2021-03-03 10:30:20|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5015.7|5009.7|3
1614767440000|2021-03-03 10:30:40|5016.6|5010.6|5019.2|5013.2|5019.2|5013.2|5016.6|5010.6|4
1614767450000|2021-03-03 10:30:50|5019.3|5013.3|5019.7|5013.7|5019.7|5013.7|5019.3|5013.3|0
1614767460000|2021-03-03 10:31:00|5019.6|5013.6|5019.2|5013.2|5019.6|5013.6|5019.2|5013.2|0
1614767480000|2021-03-03 10:31:20|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|2
1614767520000|2021-03-03 10:32:00|5017.8|5011.8|5018.2|5012.2|5018.2|5012.2|5017.8|5011.8|1
1614767540000|2021-03-03 10:32:20|5018.1|5012.1|5017.8|5011.8|5018.1|5012.1|5017.7|5011.7|0
1614767550000|2021-03-03 10:32:30|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|3
1614767560000|2021-03-03 10:32:40|5018.1|5012.1|5018.2|5012.2|5018.2|5012.2|5017.7|5011.7|7
1614767570000|2021-03-03 10:32:50|5018.1|5012.1|5017.7|5011.7|5018.1|5012.1|5017.7|5011.7|0
1614767580000|2021-03-03 10:33:00|5017.8|5011.8|5018.7|5012.7|5018.7|5012.7|5017.8|5011.8|1
1614767590000|2021-03-03 10:33:10|||||||||1
1614767600000|2021-03-03 10:33:20|5019.2|5013.2|5017.2|5011.2|5019.2|5013.2|5016.7|5010.7|12
1614767610000|2021-03-03 10:33:30|5017.6|5011.6|5018.2|5012.2|5018.2|5012.2|5017.2|5011.2|0
1614767620000|2021-03-03 10:33:40|5018.6|5012.6|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|0
1614767630000|2021-03-03 10:33:50|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|2
1614767640000|2021-03-03 10:34:00|5018.1|5012.1|5017.2|5011.2|5018.1|5012.1|5017.2|5011.2|0
1614767660000|2021-03-03 10:34:20|5017.6|5011.6|5017.7|5011.7|5017.7|5011.7|5017.6|5011.6|0
1614767700000|2021-03-03 10:35:00|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|6
1614767710000|2021-03-03 10:35:10|5017.6|5011.6|5018.2|5012.2|5018.2|5012.2|5017.6|5011.6|3
1614767720000|2021-03-03 10:35:20|5018.6|5012.6|5018.2|5012.2|5018.7|5012.7|5018.2|5012.2|0
1614767730000|2021-03-03 10:35:30|5018.6|5012.6|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|0
1614767740000|2021-03-03 10:35:40|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|4
1614767750000|2021-03-03 10:35:50|5018.6|5012.6|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|0
1614767760000|2021-03-03 10:36:00|5018.3|5012.3|5018.2|5012.2|5018.3|5012.3|5018.2|5012.2|1
1614767770000|2021-03-03 10:36:10|5017.8|5011.8|5018.7|5012.7|5018.7|5012.7|5017.8|5011.8|1
1614767780000|2021-03-03 10:36:20|5018.3|5012.3|5018.7|5012.7|5018.7|5012.7|5018.2|5012.2|0
1614767790000|2021-03-03 10:36:30|||||||||1
1614767800000|2021-03-03 10:36:40|5018.6|5012.6|5018.2|5012.2|5018.6|5012.6|5017.7|5011.7|5
1614767810000|2021-03-03 10:36:50|5017.8|5011.8|5017.7|5011.7|5017.8|5011.8|5017.7|5011.7|0
1614767820000|2021-03-03 10:37:00|5017.5|5011.5|5015.7|5009.7|5017.5|5011.5|5015.7|5009.7|6
1614767830000|2021-03-03 10:37:10|5016.2|5010.2|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|6
1614767840000|2021-03-03 10:37:20|5014.2|5008.2|5013.7|5007.7|5014.2|5008.2|5013.7|5007.7|9
1614767850000|2021-03-03 10:37:30|5014.1|5008.1|5014.2|5008.2|5014.2|5008.2|5014.1|5008.1|3
1614767860000|2021-03-03 10:37:40|5014.3|5008.3|5014.7|5008.7|5014.7|5008.7|5014.3|5008.3|0
1614767870000|2021-03-03 10:37:50|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5014.7|5008.7|4
1614767880000|2021-03-03 10:38:00|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|5015.7|5009.7|2
1614767900000|2021-03-03 10:38:20|5016.2|5010.2|5017.7|5011.7|5017.7|5011.7|5016.2|5010.2|2
1614767910000|2021-03-03 10:38:30|5018.1|5012.1|5019.7|5013.7|5019.7|5013.7|5018.1|5012.1|7
1614767930000|2021-03-03 10:38:50|5020.1|5014.1|5020.7|5014.7|5020.7|5014.7|5020.1|5014.1|6
1614767940000|2021-03-03 10:39:00|5021.2|5015.2|5019.2|5013.2|5021.2|5015.2|5019.2|5013.2|4
1614767950000|2021-03-03 10:39:10|5018.2|5012.2|5017.2|5011.2|5018.2|5012.2|5017.2|5011.2|4
1614767960000|2021-03-03 10:39:20|5017.5|5011.5|5019.7|5013.7|5019.7|5013.7|5017.5|5011.5|3
1614767980000|2021-03-03 10:39:40|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|0
1614767990000|2021-03-03 10:39:50|5018.7|5012.7|5018.2|5012.2|5018.7|5012.7|5018.2|5012.2|0
1614768000000|2021-03-03 10:40:00|5017.7|5011.7|5018.2|5012.2|5018.2|5012.2|5017.7|5011.7|2
1614768010000|2021-03-03 10:40:10|5018.4|5012.4|5019.7|5013.7|5019.7|5013.7|5018.4|5012.4|2
1614768020000|2021-03-03 10:40:20|||||||||3
1614768030000|2021-03-03 10:40:30|5018.2|5012.2|5017.7|5011.7|5018.2|5012.2|5017.2|5011.2|3
1614768040000|2021-03-03 10:40:40|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|4
1614768050000|2021-03-03 10:40:50|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|0
1614768060000|2021-03-03 10:41:00|||||||||1
1614768090000|2021-03-03 10:41:30|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|0
1614768110000|2021-03-03 10:41:50|5019.5|5013.5|5019.7|5013.7|5019.7|5013.7|5019.5|5013.5|2
1614768120000|2021-03-03 10:42:00|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|14
1614768140000|2021-03-03 10:42:20|5019.1|5013.1|5018.2|5012.2|5019.1|5013.1|5017.2|5011.2|5
1614768150000|2021-03-03 10:42:30|5018.1|5012.1|5017.2|5011.2|5018.1|5012.1|5017.2|5011.2|1
1614768170000|2021-03-03 10:42:50|5017.1|5011.1|5016.2|5010.2|5017.1|5011.1|5016.2|5010.2|2
1614768180000|2021-03-03 10:43:00|5016.1|5010.1|5017.2|5011.2|5017.2|5011.2|5016.1|5010.1|1
1614768190000|2021-03-03 10:43:10|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|1
1614768200000|2021-03-03 10:43:20|5016.1|5010.1|5017.2|5011.2|5017.2|5011.2|5016.1|5010.1|1
1614768210000|2021-03-03 10:43:30|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|0
1614768220000|2021-03-03 10:43:40|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|1
1614768230000|2021-03-03 10:43:50|5017.6|5011.6|5017.2|5011.2|5017.6|5011.6|5017.2|5011.2|1
1614768290000|2021-03-03 10:44:50|5016.7|5010.7|5015.7|5009.7|5016.7|5010.7|5015.7|5009.7|1
1614768310000|2021-03-03 10:45:10|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5014.7|5008.7|1
1614768330000|2021-03-03 10:45:30|5015.6|5009.6|5017.2|5011.2|5017.2|5011.2|5015.6|5009.6|5
1614768390000|2021-03-03 10:46:30|5017.3|5011.3|5018.2|5012.2|5018.2|5012.2|5017.3|5011.3|2
1614768400000|2021-03-03 10:46:40|5018.6|5012.6|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|0
1614768410000|2021-03-03 10:46:50|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|2
1614768420000|2021-03-03 10:47:00|5018.7|5012.7|5019.2|5013.2|5019.2|5013.2|5018.7|5012.7|2
1614768430000|2021-03-03 10:47:10|5020.2|5014.2|5020.7|5014.7|5020.7|5014.7|5020.2|5014.2|5
1614768440000|2021-03-03 10:47:20|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|1
1614768470000|2021-03-03 10:47:50|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|0
1614768500000|2021-03-03 10:48:20|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5
1614768520000|2021-03-03 10:48:40|5018.7|5012.7|5017.7|5011.7|5018.7|5012.7|5017.7|5011.7|1
1614768530000|2021-03-03 10:48:50|||||||||1
1614768560000|2021-03-03 10:49:20|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|1
1614768570000|2021-03-03 10:49:30|5018.2|5012.2|5015.2|5009.2|5018.2|5012.2|5015.2|5009.2|5
1614768590000|2021-03-03 10:49:50|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5014.8|5008.8|1
1614768600000|2021-03-03 10:50:00|5014.7|5008.7|5014.2|5008.2|5014.7|5008.7|5014.2|5008.2|1
1614768610000|2021-03-03 10:50:10|||||||||5
1614768630000|2021-03-03 10:50:30|5014.1|5008.1|5013.6|5007.6|5014.1|5008.1|5013.6|5007.6|0
1614768700000|2021-03-03 10:51:40|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|2
1614768710000|2021-03-03 10:51:50|5012.2|5006.2|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|4
1614768720000|2021-03-03 10:52:00|5012.6|5006.6|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|10
1614768730000|2021-03-03 10:52:10|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|1
1614768750000|2021-03-03 10:52:30|5012.2|5006.2|5012.6|5006.6|5012.6|5006.6|5011.7|5005.7|2
1614768760000|2021-03-03 10:52:40|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|1
1614768780000|2021-03-03 10:53:00|5012.2|5006.2|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|8
1614768800000|2021-03-03 10:53:20|5012.2|5006.2|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|0
1614768840000|2021-03-03 10:54:00|5011.6|5005.6|5012.1|5006.1|5012.6|5006.6|5011.6|5005.6|1
1614768850000|2021-03-03 10:54:10|5012.2|5006.2|5012.6|5006.6|5012.6|5006.6|5012.2|5006.2|0
1614768880000|2021-03-03 10:54:40|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|0
1614768890000|2021-03-03 10:54:50|5012.6|5006.6|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|1
1614768910000|2021-03-03 10:55:10|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|0
1614768930000|2021-03-03 10:55:30|5013.5|5007.5|5013.1|5007.1|5013.5|5007.5|5013.1|5007.1|2
1614768940000|2021-03-03 10:55:40|5012.6|5006.6|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|0
1614768950000|2021-03-03 10:55:50|||||||||1
1614768990000|2021-03-03 10:56:30|5011.7|5005.7|5011.6|5005.6|5011.7|5005.7|5011.6|5005.6|0
1614769010000|2021-03-03 10:56:50|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|1
1614769040000|2021-03-03 10:57:20|5011.7|5005.7|5012.1|5006.1|5012.1|5006.1|5011.6|5005.6|4
1614769060000|2021-03-03 10:57:40|5011.7|5005.7|5011.6|5005.6|5011.7|5005.7|5011.6|5005.6|0
1614769070000|2021-03-03 10:57:50|||||||||2
1614769080000|2021-03-03 10:58:00|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|4
1614769090000|2021-03-03 10:58:10|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|3
1614769100000|2021-03-03 10:58:20|5010.1|5004.1|5009.6|5003.6|5010.1|5004.1|5009.6|5003.6|0
1614769110000|2021-03-03 10:58:30|5010.1|5004.1|5010.1|5004.1|5010.1|5004.1|5010.1|5004.1|1
1614769130000|2021-03-03 10:58:50|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|0
1614769140000|2021-03-03 10:59:00|5010.1|5004.1|5009.6|5003.6|5010.1|5004.1|5009.6|5003.6|1
1614769160000|2021-03-03 10:59:20|||||||||1
1614769170000|2021-03-03 10:59:30|5009.7|5003.7|5010.1|5004.1|5010.1|5004.1|5009.7|5003.7|1
1614769190000|2021-03-03 10:59:50|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|1
1614769210000|2021-03-03 11:00:10|5011.1|5005.1|5011.1|5005.1|5011.1|5005.1|5011.1|5005.1|2
1614769240000|2021-03-03 11:00:40|5010.1|5004.1|5010.1|5004.1|5010.1|5004.1|5010.1|5004.1|3
1614769250000|2021-03-03 11:00:50|5009.7|5003.7|5009.6|5003.6|5009.7|5003.7|5009.6|5003.6|0
1614769260000|2021-03-03 11:01:00|||||||||8
1614769270000|2021-03-03 11:01:10|5009.5|5003.5|5008.6|5002.6|5009.5|5003.5|5008.6|5002.6|7
1614769320000|2021-03-03 11:02:00|5006.6|5000.6|5006.6|5000.6|5006.6|5000.6|5006.6|5000.6|5
1614769330000|2021-03-03 11:02:10|5005.6|4999.6|5003.6|4997.6|5005.6|4999.6|5003.6|4997.6|9
1614769340000|2021-03-03 11:02:20|5003.1|4997.1|5003.6|4997.6|5003.6|4997.6|5002.7|4996.7|8
1614769390000|2021-03-03 11:03:10|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|2
1614769400000|2021-03-03 11:03:20|5003|4997|5003.1|4997.1|5003.1|4997.1|5003|4997|1
1614769410000|2021-03-03 11:03:30|5003.5|4997.5|5005.1|4999.1|5005.1|4999.1|5003.5|4997.5|5
1614769440000|2021-03-03 11:04:00|5005.2|4999.2|5005.6|4999.6|5005.6|4999.6|5005.2|4999.2|0
1614769450000|2021-03-03 11:04:10|5005.1|4999.1|5004.1|4998.1|5005.1|4999.1|5004.1|4998.1|3
1614769460000|2021-03-03 11:04:20|5004|4998|5004.1|4998.1|5004.1|4998.1|5004|4998|1
1614769470000|2021-03-03 11:04:30|||||||||1
1614769480000|2021-03-03 11:04:40|5004.3|4998.3|5004.6|4998.6|5005.1|4999.1|5004.3|4998.3|1
1614769490000|2021-03-03 11:04:50|5005|4999|5004.6|4998.6|5005|4999|5004.6|4998.6|0
1614769500000|2021-03-03 11:05:00|5004.8|4998.8|5005|4999|5005.6|4999.6|5004.6|4998.6|4
1614769520000|2021-03-03 11:05:20|5005.5|4999.5|5006|5000|5006.1|5000.1|5005.5|4999.5|1
1614769530000|2021-03-03 11:05:30|5006.1|5000.1|5006.6|5000.6|5006.6|5000.6|5006.1|5000.1|0
1614769540000|2021-03-03 11:05:40|5006|5000|5006|5000|5006|5000|5006|5000|1
1614769550000|2021-03-03 11:05:50|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.5|4999.5|0
1614769560000|2021-03-03 11:06:00|5006|5000|5006.1|5000.1|5006.1|5000.1|5006|5000|2
1614769570000|2021-03-03 11:06:10|5006|5000|5006.1|5000.1|5006.1|5000.1|5006|5000|0
1614769580000|2021-03-03 11:06:20|5006|5000|5006.1|5000.1|5006.1|5000.1|5006|5000|0
1614769590000|2021-03-03 11:06:30|5006|5000|5006.1|5000.1|5006.1|5000.1|5006|5000|1
1614769620000|2021-03-03 11:07:00|5006|5000|5006.1|5000.1|5006.1|5000.1|5006|5000|0
1614769640000|2021-03-03 11:07:20|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|2
1614769650000|2021-03-03 11:07:30|5006|5000|5006.1|5000.1|5006.1|5000.1|5006|5000|0
1614769660000|2021-03-03 11:07:40|5006|5000|5006|5000|5006.1|5000.1|5006|5000|0
1614769670000|2021-03-03 11:07:50|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|0
1614769680000|2021-03-03 11:08:00|5005.2|4999.2|5005.6|4999.6|5006.1|5000.1|5005.2|4999.2|0
1614769690000|2021-03-03 11:08:10|5006.1|5000.1|5006.6|5000.6|5006.6|5000.6|5006.1|5000.1|0
1614769700000|2021-03-03 11:08:20|5006|5000|5005.6|4999.6|5006|5000|5005.6|4999.6|1
1614769720000|2021-03-03 11:08:40|5005.5|4999.5|5004.6|4998.6|5005.5|4999.5|5004.6|4998.6|0
1614769810000|2021-03-03 11:10:10|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5002.6|4996.6|4
1614769820000|2021-03-03 11:10:20|5004|4998|5004.1|4998.1|5004.1|4998.1|5004|4998|1
1614769830000|2021-03-03 11:10:30|5005|4999|5005.1|4999.1|5005.1|4999.1|5005|4999|0
1614769840000|2021-03-03 11:10:40|5004.7|4998.7|5004.6|4998.6|5004.7|4998.7|5004.6|4998.6|0
1614769860000|2021-03-03 11:11:00|5004.2|4998.2|5003.6|4997.6|5004.2|4998.2|5003.6|4997.6|2
1614769880000|2021-03-03 11:11:20|5003.5|4997.5|5002.6|4996.6|5003.5|4997.5|5002.6|4996.6|10
1614769890000|2021-03-03 11:11:30|5002.7|4996.7|5002.6|4996.6|5003.1|4997.1|5002.6|4996.6|1
1614769910000|2021-03-03 11:11:50|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.7|4996.7|1
1614769920000|2021-03-03 11:12:00|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|3
1614769930000|2021-03-03 11:12:10|5004.5|4998.5|5004.1|4998.1|5004.5|4998.5|5004.1|4998.1|0
1614769940000|2021-03-03 11:12:20|5003.7|4997.7|5002.6|4996.6|5003.7|4997.7|5002.6|4996.6|0
1614769950000|2021-03-03 11:12:30|||||||||1
1614769960000|2021-03-03 11:12:40|||||||||3
1614769970000|2021-03-03 11:12:50|||||||||1
1614769980000|2021-03-03 11:13:00|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.7|4996.7|14
1614769990000|2021-03-03 11:13:10|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.7|4996.7|1
1614770000000|2021-03-03 11:13:20|5002.6|4996.6|5002.6|4996.6|5002.6|4996.6|5002.6|4996.6|27
1614770010000|2021-03-03 11:13:30|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.7|4996.7|1
1614770020000|2021-03-03 11:13:40|5003.2|4997.2|5003.1|4997.1|5003.2|4997.2|5003.1|4997.1|0
1614770030000|2021-03-03 11:13:50|5003.5|4997.5|5003.6|4997.6|5003.6|4997.6|5003.5|4997.5|0
1614770040000|2021-03-03 11:14:00|5003.5|4997.5|5003.1|4997.1|5003.5|4997.5|5002.6|4996.6|2
1614770050000|2021-03-03 11:14:10|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|2
1614770080000|2021-03-03 11:14:40|5003|4997|5002.6|4996.6|5003|4997|5002.6|4996.6|0
1614770100000|2021-03-03 11:15:00|5000.6|4994.6|4997.6|4991.6|5000.6|4994.6|4997.6|4991.6|15
1614770110000|2021-03-03 11:15:10|4997.7|4991.7|4998.6|4992.6|4998.6|4992.6|4997.7|4991.7|3
1614770120000|2021-03-03 11:15:20|4999|4993|5000.1|4994.1|5000.1|4994.1|4999|4993|2
1614770130000|2021-03-03 11:15:30|5000.2|4994.2|5000.6|4994.6|5000.6|4994.6|5000.2|4994.2|0
1614770140000|2021-03-03 11:15:40|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|3
1614770150000|2021-03-03 11:15:50|5001.5|4995.5|5002|4996|5002.1|4996.1|5001.5|4995.5|2
1614770160000|2021-03-03 11:16:00|5002.1|4996.1|5002.6|4996.6|5003.1|4997.1|5002.1|4996.1|1
1614770170000|2021-03-03 11:16:10|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|2
1614770180000|2021-03-03 11:16:20|5002.5|4996.5|5002.1|4996.1|5002.6|4996.6|5002.1|4996.1|1
1614770190000|2021-03-03 11:16:30|5002|4996|5001.6|4995.6|5002.1|4996.1|5001.6|4995.6|0
1614770210000|2021-03-03 11:16:50|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|3
1614770220000|2021-03-03 11:17:00|5002|4996|5001.1|4995.1|5002|4996|5001.1|4995.1|7
1614770230000|2021-03-03 11:17:10|5001.5|4995.5|5001.1|4995.1|5001.5|4995.5|5001.1|4995.1|9
1614770240000|2021-03-03 11:17:20|5000.7|4994.7|5000.6|4994.6|5000.7|4994.7|5000.6|4994.6|0
1614770290000|2021-03-03 11:18:10|5001.1|4995.1|5000.6|4994.6|5001.1|4995.1|5000.6|4994.6|1
1614770300000|2021-03-03 11:18:20|5000.7|4994.7|5001.6|4995.6|5001.6|4995.6|5000.7|4994.7|1
1614770310000|2021-03-03 11:18:30|5001.7|4995.7|5002.1|4996.1|5002.1|4996.1|5001.7|4995.7|0
1614770320000|2021-03-03 11:18:40|5001.7|4995.7|5002.6|4996.6|5002.6|4996.6|5001.6|4995.6|0
1614770330000|2021-03-03 11:18:50|5002.5|4996.5|5002.1|4996.1|5002.5|4996.5|5001.1|4995.1|3
1614770340000|2021-03-03 11:19:00|5002|4996|5002.1|4996.1|5002.1|4996.1|5002|4996|1
1614770350000|2021-03-03 11:19:10|5002.2|4996.2|5003.1|4997.1|5003.1|4997.1|5002.2|4996.2|1
1614770390000|2021-03-03 11:19:50|5003|4997|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|1
1614770410000|2021-03-03 11:20:10|5002.7|4996.7|5002.6|4996.6|5002.7|4996.7|5002.6|4996.6|0
1614770420000|2021-03-03 11:20:20|5002.7|4996.7|5003.1|4997.1|5003.1|4997.1|5002.7|4996.7|0
1614770430000|2021-03-03 11:20:30|5002.7|4996.7|5002.6|4996.6|5003.2|4997.2|5002.6|4996.6|1
1614770460000|2021-03-03 11:21:00|5002.1|4996.1|5001.1|4995.1|5002.1|4996.1|5001.1|4995.1|2
1614770470000|2021-03-03 11:21:10|5001|4995|5000.6|4994.6|5001|4995|5000.6|4994.6|0
1614770480000|2021-03-03 11:21:20|5001|4995|5001.1|4995.1|5001.1|4995.1|5001|4995|1
1614770490000|2021-03-03 11:21:30|5001|4995|5001.1|4995.1|5001.1|4995.1|5001|4995|1
1614770500000|2021-03-03 11:21:40|5001.6|4995.6|5002.1|4996.1|5002.1|4996.1|5001.6|4995.6|1
1614770520000|2021-03-03 11:22:00|5002.2|4996.2|5002.1|4996.1|5002.2|4996.2|5002.1|4996.1|0
1614770540000|2021-03-03 11:22:20|5001.7|4995.7|5002.6|4996.6|5002.6|4996.6|5001.6|4995.6|1
1614770550000|2021-03-03 11:22:30|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|0
1614770590000|2021-03-03 11:23:10|5002.7|4996.7|5002.1|4996.1|5002.7|4996.7|5002.1|4996.1|1
1614770600000|2021-03-03 11:23:20|5001.7|4995.7|5001.6|4995.6|5001.7|4995.7|5001.6|4995.6|0
1614770710000|2021-03-03 11:25:10|5001.5|4995.5|5000.6|4994.6|5001.5|4995.5|5000.6|4994.6|4
1614770720000|2021-03-03 11:25:20|||||||||2
1614770730000|2021-03-03 11:25:30|5001.1|4995.1|5001.1|4995.1|5001.2|4995.2|5001.1|4995.1|2
1614770750000|2021-03-03 11:25:50|5001|4995|5001.1|4995.1|5001.1|4995.1|5001|4995|1
1614770790000|2021-03-03 11:26:30|5001.5|4995.5|5001.6|4995.6|5001.6|4995.6|5001.5|4995.5|0
1614770800000|2021-03-03 11:26:40|5001.2|4995.2|5001.6|4995.6|5001.6|4995.6|5001.1|4995.1|0
1614770810000|2021-03-03 11:26:50|5001.2|4995.2|5001.1|4995.1|5001.2|4995.2|5001.1|4995.1|1
1614770830000|2021-03-03 11:27:10|5001.2|4995.2|5001.6|4995.6|5001.6|4995.6|5001.2|4995.2|0
1614770840000|2021-03-03 11:27:20|5001.5|4995.5|5001.1|4995.1|5001.5|4995.5|5001.1|4995.1|0
1614770850000|2021-03-03 11:27:30|5001.2|4995.2|5003.1|4997.1|5003.1|4997.1|5001.2|4995.2|9
1614770860000|2021-03-03 11:27:40|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|1
1614770870000|2021-03-03 11:27:50|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|1
1614770880000|2021-03-03 11:28:00|5003.2|4997.2|5002.1|4996.1|5003.6|4997.6|5002.1|4996.1|1
1614770890000|2021-03-03 11:28:10|5002.9|4996.9|5003.1|4997.1|5003.1|4997.1|5002.9|4996.9|0
1614770910000|2021-03-03 11:28:30|5002.7|4996.7|5002.1|4996.1|5002.7|4996.7|5002.1|4996.1|0
1614770950000|2021-03-03 11:29:10|5002.6|4996.6|5002.1|4996.1|5002.6|4996.6|5002.1|4996.1|0
1614770960000|2021-03-03 11:29:20|5001.6|4995.6|5001.6|4995.6|5001.6|4995.6|5001.6|4995.6|0
1614770990000|2021-03-03 11:29:50|5002|4996|5002.6|4996.6|5002.6|4996.6|5002|4996|1
1614771000000|2021-03-03 11:30:00|5002.5|4996.5|5001.6|4995.6|5002.5|4996.5|5001.6|4995.6|0
1614771010000|2021-03-03 11:30:10|5002|4996|5002.1|4996.1|5002.1|4996.1|5002|4996|0
1614771020000|2021-03-03 11:30:20|5002.5|4996.5|5002.6|4996.6|5002.6|4996.6|5002.5|4996.5|0
1614771030000|2021-03-03 11:30:30|5002.1|4996.1|5001.6|4995.6|5002.1|4996.1|5001.6|4995.6|0
1614771060000|2021-03-03 11:31:00|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|1
1614771070000|2021-03-03 11:31:10|5002|4996|5001.6|4995.6|5002|4996|5001.6|4995.6|1
1614771080000|2021-03-03 11:31:20|||||||||1
1614771120000|2021-03-03 11:32:00|5002.4|4996.4|5002.6|4996.6|5002.6|4996.6|5002.4|4996.4|3
1614771130000|2021-03-03 11:32:10|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|4
1614771140000|2021-03-03 11:32:20|5003|4997|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|1
1614771150000|2021-03-03 11:32:30|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|0
1614771180000|2021-03-03 11:33:00|5004|4998|5004.1|4998.1|5004.1|4998.1|5003.6|4997.6|0
1614771200000|2021-03-03 11:33:20|5004|4998|5003.6|4997.6|5004|4998|5003.6|4997.6|0
1614771250000|2021-03-03 11:34:10|5003.5|4997.5|5002.6|4996.6|5003.5|4997.5|5002.6|4996.6|1
1614771260000|2021-03-03 11:34:20|5002.1|4996.1|5001.1|4995.1|5002.1|4996.1|5000.6|4994.6|4
1614771280000|2021-03-03 11:34:40|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|1
1614771290000|2021-03-03 11:34:50|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|2
1614771300000|2021-03-03 11:35:00|5003|4997|5003.1|4997.1|5003.1|4997.1|5003|4997|1
1614771320000|2021-03-03 11:35:20|5003.5|4997.5|5006.6|5000.6|5006.6|5000.6|5003.5|4997.5|7
1614771330000|2021-03-03 11:35:30|5008.5|5002.5|5007.6|5001.6|5008.5|5002.5|5007.6|5001.6|79
1614771340000|2021-03-03 11:35:40|5008|5002|5008|5002|5008|5002|5008|5002|1
1614771350000|2021-03-03 11:35:50|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|1
1614771400000|2021-03-03 11:36:40|5008|5002|5008|5002|5008|5002|5008|5002|0
1614771420000|2021-03-03 11:37:00|5007.1|5001.1|5007|5001|5007.1|5001.1|5007|5001|1
1614771440000|2021-03-03 11:37:20|5006.9|5000.9|5006.5|5000.5|5006.9|5000.9|5006.5|5000.5|0
1614771450000|2021-03-03 11:37:30|5006.4|5000.4|5005|4999|5006.4|5000.4|5005|4999|11
1614771460000|2021-03-03 11:37:40|5004|4998|5004|4998|5004|4998|5004|4998|0
1614771500000|2021-03-03 11:38:20|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5
1614771520000|2021-03-03 11:38:40|5003.5|4997.5|5003|4997|5003.5|4997.5|5003|4997|0
1614771530000|2021-03-03 11:38:50|5004.3|4998.3|5004.5|4998.5|5004.5|4998.5|5004.3|4998.3|8
1614771540000|2021-03-03 11:39:00|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|0
1614771550000|2021-03-03 11:39:10|5005|4999|5005|4999|5005|4999|5005|4999|0
1614771600000|2021-03-03 11:40:00|5005.4|4999.4|5005.5|4999.5|5005.5|4999.5|5005.4|4999.4|0
1614771610000|2021-03-03 11:40:10|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|0
1614771630000|2021-03-03 11:40:30|5005.1|4999.1|5005|4999|5005.1|4999.1|5005|4999|1
1614771640000|2021-03-03 11:40:40|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|0
1614771650000|2021-03-03 11:40:50|5005|4999|5005|4999|5005|4999|5005|4999|2
1614771670000|2021-03-03 11:41:10|5004.6|4998.6|5004.5|4998.5|5004.6|4998.6|5004.5|4998.5|0
1614771700000|2021-03-03 11:41:40|5004|4998|5004|4998|5004|4998|5004|4998|2
1614771710000|2021-03-03 11:41:50|5003.5|4997.5|5002.5|4996.5|5003.5|4997.5|5002.5|4996.5|5
1614771740000|2021-03-03 11:42:20|5003|4997|5002.5|4996.5|5003|4997|5002.5|4996.5|7
1614771750000|2021-03-03 11:42:30|5003|4997|5003|4997|5003|4997|5003|4997|1
1614771760000|2021-03-03 11:42:40|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|0
1614771780000|2021-03-03 11:43:00|5003|4997|5003|4997|5003|4997|5003|4997|1
1614771790000|2021-03-03 11:43:10|5002.5|4996.5|5003|4997|5003|4997|5002.5|4996.5|1
1614771800000|2021-03-03 11:43:20|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|0
1614771830000|2021-03-03 11:43:50|||||||||1
1614771840000|2021-03-03 11:44:00|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|3
1614771850000|2021-03-03 11:44:10|5003|4997|5003|4997|5003|4997|5003|4997|0
1614771880000|2021-03-03 11:44:40|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|0
1614771910000|2021-03-03 11:45:10|5003.5|4997.5|5003|4997|5003.5|4997.5|5003|4997|3
1614771920000|2021-03-03 11:45:20|5003.5|4997.5|5003|4997|5003.5|4997.5|5003|4997|1
1614771930000|2021-03-03 11:45:30|5004|4998|5004|4998|5004|4998|5004|4998|1
1614771950000|2021-03-03 11:45:50|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|0
1614771970000|2021-03-03 11:46:10|5003|4997|5002.5|4996.5|5003|4997|5002.5|4996.5|0
1614771990000|2021-03-03 11:46:30|||||||||1
1614772010000|2021-03-03 11:46:50|5003.5|4997.5|5004|4998|5004.5|4998.5|5003.5|4997.5|10
1614772020000|2021-03-03 11:47:00|5003.5|4997.5|5004|4998|5004|4998|5003.5|4997.5|2
1614772030000|2021-03-03 11:47:10|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004|4998|0
1614772040000|2021-03-03 11:47:20|5004.3|4998.3|5003.5|4997.5|5004.3|4998.3|5003.5|4997.5|2
1614772050000|2021-03-03 11:47:30|5004|4998|5004|4998|5004|4998|5004|4998|1
1614772060000|2021-03-03 11:47:40|5004.4|4998.4|5004.9|4998.9|5005.4|4999.4|5004.4|4998.4|0
1614772070000|2021-03-03 11:47:50|5005|4999|5006.5|5000.5|5006.5|5000.5|5005|4999|0
1614772080000|2021-03-03 11:48:00|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|2
1614772090000|2021-03-03 11:48:10|5007|5001|5007.5|5001.5|5008|5002|5007|5001|3
1614772100000|2021-03-03 11:48:20|5007.9|5001.9|5008.5|5002.5|5008.5|5002.5|5007.9|5001.9|0
1614772110000|2021-03-03 11:48:30|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|2
1614772120000|2021-03-03 11:48:40|5009|5003|5008.5|5002.5|5009|5003|5007.9|5001.9|5
1614772130000|2021-03-03 11:48:50|5009.5|5003.5|5008.9|5002.9|5009.5|5003.5|5008.9|5002.9|8
1614772140000|2021-03-03 11:49:00|5008.5|5002.5|5008.5|5002.5|5008.5|5002.5|5007.9|5001.9|1
1614772150000|2021-03-03 11:49:10|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|2
1614772160000|2021-03-03 11:49:20|5009|5003|5012.9|5006.9|5012.9|5006.9|5009|5003|17
1614772190000|2021-03-03 11:49:50|||||||||1
1614772240000|2021-03-03 11:50:40|5013.9|5007.9|5012.9|5006.9|5013.9|5007.9|5012.9|5006.9|2
1614772270000|2021-03-03 11:51:10|||||||||3
1614772300000|2021-03-03 11:51:40|5012.5|5006.5|5011.9|5005.9|5012.9|5006.9|5011.9|5005.9|1
1614772330000|2021-03-03 11:52:10|5012.3|5006.3|5011.9|5005.9|5012.4|5006.4|5011.5|5005.5|2
1614772340000|2021-03-03 11:52:20|5011.5|5005.5|5012|5006|5012|5006|5011.5|5005.5|1
1614772360000|2021-03-03 11:52:40|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614772380000|2021-03-03 11:53:00|5012|5006|5011.9|5005.9|5012|5006|5011.9|5005.9|0
1614772400000|2021-03-03 11:53:20|5012.3|5006.3|5012.4|5006.4|5012.4|5006.4|5012.3|5006.3|0
1614772410000|2021-03-03 11:53:30|||||||||1
1614772420000|2021-03-03 11:53:40|||||||||3
1614772430000|2021-03-03 11:53:50|||||||||1
1614772450000|2021-03-03 11:54:10|5011.9|5005.9|5011.5|5005.5|5011.9|5005.9|5011.5|5005.5|5
1614772460000|2021-03-03 11:54:20|5011.9|5005.9|5012|5006|5012|5006|5011.9|5005.9|2
1614772470000|2021-03-03 11:54:30|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1614772480000|2021-03-03 11:54:40|5011.5|5005.5|5012.4|5006.4|5012.4|5006.4|5011.5|5005.5|1
1614772490000|2021-03-03 11:54:50|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1614772500000|2021-03-03 11:55:00|5011.4|5005.4|5011.4|5005.4|5012.4|5006.4|5011.4|5005.4|1
1614772530000|2021-03-03 11:55:30|5010.4|5004.4|5010.4|5004.4|5010.9|5004.9|5010.4|5004.4|3
1614772540000|2021-03-03 11:55:40|5010.5|5004.5|5011.9|5005.9|5011.9|5005.9|5010.5|5004.5|9
1614772550000|2021-03-03 11:55:50|5011.5|5005.5|5011.9|5005.9|5012.4|5006.4|5011.5|5005.5|1
1614772560000|2021-03-03 11:56:00|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|1
1614772570000|2021-03-03 11:56:10|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1614772580000|2021-03-03 11:56:20|5012.4|5006.4|5012.9|5006.9|5012.9|5006.9|5012.4|5006.4|0
1614772590000|2021-03-03 11:56:30|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614772600000|2021-03-03 11:56:40|5012.9|5006.9|5012.9|5006.9|5012.9|5006.9|5012.9|5006.9|1
1614772620000|2021-03-03 11:57:00|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|3
1614772630000|2021-03-03 11:57:10|5012.4|5006.4|5012.9|5006.9|5012.9|5006.9|5011.4|5005.4|2
1614772680000|2021-03-03 11:58:00|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614772690000|2021-03-03 11:58:10|5011.9|5005.9|5010.9|5004.9|5011.9|5005.9|5010.9|5004.9|1
1614772700000|2021-03-03 11:58:20|5010.4|5004.4|5010.4|5004.4|5010.9|5004.9|5010.4|5004.4|8
1614772710000|2021-03-03 11:58:30|5010.9|5004.9|5008.9|5002.9|5010.9|5004.9|5008.9|5002.9|1
1614772720000|2021-03-03 11:58:40|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|4
1614772740000|2021-03-03 11:59:00|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.4|5002.4|4
1614772760000|2021-03-03 11:59:20|5008.4|5002.4|5008.9|5002.9|5008.9|5002.9|5007.4|5001.4|2
1614772770000|2021-03-03 11:59:30|5008.4|5002.4|5007.9|5001.9|5008.9|5002.9|5007.9|5001.9|1
1614772780000|2021-03-03 11:59:40|5008.4|5002.4|5006.9|5000.9|5008.4|5002.4|5006.9|5000.9|2
1614772790000|2021-03-03 11:59:50|5006.8|5000.8|5005.4|4999.4|5006.9|5000.9|5005.4|4999.4|2
1614772800000|2021-03-03 12:00:00|5005.9|4999.9|5007.9|5001.9|5007.9|5001.9|5005.9|4999.9|4
1614772810000|2021-03-03 12:00:10|5007.4|5001.4|5006.9|5000.9|5007.4|5001.4|5006.8|5000.8|0
1614772820000|2021-03-03 12:00:20|5007.3|5001.3|5006.9|5000.9|5007.3|5001.3|5006.9|5000.9|0
1614772830000|2021-03-03 12:00:30|5007.4|5001.4|5006.9|5000.9|5007.4|5001.4|5006.9|5000.9|1
1614772840000|2021-03-03 12:00:40|5006.4|5000.4|5005.4|4999.4|5006.4|5000.4|5005.4|4999.4|1
1614772860000|2021-03-03 12:01:00|5005.9|4999.9|5007.9|5001.9|5007.9|5001.9|5005.4|4999.4|11
1614772870000|2021-03-03 12:01:10|5006.9|5000.9|5006.9|5000.9|5007.3|5001.3|5006.9|5000.9|1
1614772910000|2021-03-03 12:01:50|5006.4|5000.4|5006.9|5000.9|5006.9|5000.9|5006.4|5000.4|1
1614772920000|2021-03-03 12:02:00|5007.3|5001.3|5007.9|5001.9|5007.9|5001.9|5006.9|5000.9|3
1614772930000|2021-03-03 12:02:10|5007.8|5001.8|5006.9|5000.9|5007.8|5001.8|5006.9|5000.9|1
1614772940000|2021-03-03 12:02:20|5006.4|5000.4|5006.9|5000.9|5006.9|5000.9|5006.4|5000.4|1
1614772950000|2021-03-03 12:02:30|5007.4|5001.4|5008.9|5002.9|5008.9|5002.9|5007.4|5001.4|2
1614772960000|2021-03-03 12:02:40|5009.3|5003.3|5009.9|5003.9|5009.9|5003.9|5009.3|5003.3|3
1614772980000|2021-03-03 12:03:00|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|1
1614772990000|2021-03-03 12:03:10|5009.3|5003.3|5008.9|5002.9|5009.3|5003.3|5008.4|5002.4|1
1614773000000|2021-03-03 12:03:20|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|0
1614773010000|2021-03-03 12:03:30|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.4|5003.4|1
1614773040000|2021-03-03 12:04:00|5009.4|5003.4|5009.9|5003.9|5009.9|5003.9|5009.4|5003.4|0
1614773050000|2021-03-03 12:04:10|5009.8|5003.8|5008.9|5002.9|5009.8|5003.8|5008.9|5002.9|1
1614773060000|2021-03-03 12:04:20|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|0
1614773070000|2021-03-03 12:04:30|5008.9|5002.9|5009.4|5003.4|5009.4|5003.4|5008.9|5002.9|0
1614773080000|2021-03-03 12:04:40|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|0
1614773090000|2021-03-03 12:04:50|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|0
1614773100000|2021-03-03 12:05:00|5008.5|5002.5|5008.9|5002.9|5008.9|5002.9|5008.5|5002.5|1
1614773110000|2021-03-03 12:05:10|5008.8|5002.8|5008.9|5002.9|5008.9|5002.9|5008.8|5002.8|0
1614773130000|2021-03-03 12:05:30|5008.8|5002.8|5008.4|5002.4|5008.9|5002.9|5008.4|5002.4|0
1614773140000|2021-03-03 12:05:40|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|1
1614773150000|2021-03-03 12:05:50|5007.4|5001.4|5008.3|5002.3|5008.3|5002.3|5007.4|5001.4|3
1614773160000|2021-03-03 12:06:00|5008.9|5002.9|5007.9|5001.9|5008.9|5002.9|5007.9|5001.9|9
1614773190000|2021-03-03 12:06:30|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|1
1614773200000|2021-03-03 12:06:40|5007.9|5001.9|5008.9|5002.9|5008.9|5002.9|5007.9|5001.9|3
1614773210000|2021-03-03 12:06:50|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|0
1614773220000|2021-03-03 12:07:00|5008.9|5002.9|5009.9|5003.9|5009.9|5003.9|5008.9|5002.9|0
1614773230000|2021-03-03 12:07:10|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|0
1614773260000|2021-03-03 12:07:40|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|0
1614773280000|2021-03-03 12:08:00|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|0
1614773290000|2021-03-03 12:08:10|5009.3|5003.3|5008.8|5002.8|5009.3|5003.3|5008.8|5002.8|1
1614773300000|2021-03-03 12:08:20|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|1
1614773310000|2021-03-03 12:08:30|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|1
1614773340000|2021-03-03 12:09:00|5008.9|5002.9|5008.8|5002.8|5009.3|5003.3|5008.8|5002.8|1
1614773360000|2021-03-03 12:09:20|5008.4|5002.4|5009.4|5003.4|5009.4|5003.4|5008.3|5002.3|1
1614773370000|2021-03-03 12:09:30|5008.8|5002.8|5008.4|5002.4|5008.8|5002.8|5008.4|5002.4|0
1614773400000|2021-03-03 12:10:00|5008.8|5002.8|5009.4|5003.4|5009.4|5003.4|5008.8|5002.8|1
1614773420000|2021-03-03 12:10:20|5009|5003|5009.8|5003.8|5009.8|5003.8|5008.9|5002.9|2
1614773440000|2021-03-03 12:10:40|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|1
1614773450000|2021-03-03 12:10:50|5008.9|5002.9|5009.8|5003.8|5009.8|5003.8|5008.9|5002.9|0
1614773470000|2021-03-03 12:11:10|5009.9|5003.9|5011.4|5005.4|5011.4|5005.4|5009.9|5003.9|2
1614773480000|2021-03-03 12:11:20|5011|5005|5010.9|5004.9|5011|5005|5010.9|5004.9|0
1614773490000|2021-03-03 12:11:30|5011.3|5005.3|5011.4|5005.4|5011.4|5005.4|5010.9|5004.9|0
1614773500000|2021-03-03 12:11:40|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|7
1614773510000|2021-03-03 12:11:50|||||||||1
1614773520000|2021-03-03 12:12:00|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614773530000|2021-03-03 12:12:10|5012.3|5006.3|5012.4|5006.4|5012.4|5006.4|5012.3|5006.3|0
1614773570000|2021-03-03 12:12:50|5012.8|5006.8|5012.9|5006.9|5012.9|5006.9|5012.8|5006.8|3
1614773590000|2021-03-03 12:13:10|5012.8|5006.8|5012.9|5006.9|5012.9|5006.9|5012.8|5006.8|0
1614773600000|2021-03-03 12:13:20|5012.8|5006.8|5011.9|5005.9|5012.8|5006.8|5011.9|5005.9|0
1614773610000|2021-03-03 12:13:30|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|1
1614773630000|2021-03-03 12:13:50|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|5012.3|5006.3|1
1614773660000|2021-03-03 12:14:20|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614773680000|2021-03-03 12:14:40|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5011.5|5005.5|2
1614773690000|2021-03-03 12:14:50|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1614773700000|2021-03-03 12:15:00|5011.5|5005.5|5011.4|5005.4|5011.5|5005.5|5011.4|5005.4|0
1614773710000|2021-03-03 12:15:10|5011.9|5005.9|5011.4|5005.4|5011.9|5005.9|5011.4|5005.4|1
1614773720000|2021-03-03 12:15:20|5011|5005|5010.8|5004.8|5011|5005|5010.8|5004.8|0
1614773760000|2021-03-03 12:16:00|5010.9|5004.9|5011.8|5005.8|5011.8|5005.8|5010.9|5004.9|3
1614773810000|2021-03-03 12:16:50|5011.3|5005.3|5010.9|5004.9|5011.3|5005.3|5010.9|5004.9|1
1614773820000|2021-03-03 12:17:00|5010.8|5004.8|5010.9|5004.9|5010.9|5004.9|5010.8|5004.8|0
1614773860000|2021-03-03 12:17:40|5010.8|5004.8|5010.4|5004.4|5010.8|5004.8|5010.4|5004.4|0
1614773900000|2021-03-03 12:18:20|||||||||1
1614773930000|2021-03-03 12:18:50|5010.3|5004.3|5009.4|5003.4|5010.3|5004.3|5009.4|5003.4|1
1614773940000|2021-03-03 12:19:00|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.4|5003.4|1
1614773950000|2021-03-03 12:19:10|5010.3|5004.3|5009.4|5003.4|5010.3|5004.3|5009.3|5003.3|10
1614773990000|2021-03-03 12:19:50|5009.3|5003.3|5009.4|5003.4|5009.4|5003.4|5009.3|5003.3|2
1614774000000|2021-03-03 12:20:00|5009.3|5003.3|5009.4|5003.4|5009.4|5003.4|5009.3|5003.3|1
1614774010000|2021-03-03 12:20:10|5009.3|5003.3|5009.4|5003.4|5009.4|5003.4|5009.3|5003.3|0
1614774020000|2021-03-03 12:20:20|5009.3|5003.3|5009.4|5003.4|5009.4|5003.4|5009.3|5003.3|1
1614774030000|2021-03-03 12:20:30|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|1
1614774040000|2021-03-03 12:20:40|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|0
1614774050000|2021-03-03 12:20:50|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|0
1614774060000|2021-03-03 12:21:00|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|0
1614774080000|2021-03-03 12:21:20|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.4|5003.4|1
1614774110000|2021-03-03 12:21:50|5009.9|5003.9|5010.8|5004.8|5010.8|5004.8|5009.9|5003.9|0
1614774120000|2021-03-03 12:22:00|5010.9|5004.9|5010.8|5004.8|5010.9|5004.9|5010.8|5004.8|1
1614774130000|2021-03-03 12:22:10|5010.9|5004.9|5010.9|5004.9|5011.4|5005.4|5010.8|5004.8|1
1614774140000|2021-03-03 12:22:20|5011.3|5005.3|5011.4|5005.4|5011.4|5005.4|5010.8|5004.8|0
1614774150000|2021-03-03 12:22:30|5011.3|5005.3|5011.4|5005.4|5011.4|5005.4|5010.9|5004.9|1
1614774180000|2021-03-03 12:23:00|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|1
1614774190000|2021-03-03 12:23:10|5012.4|5006.4|5011.9|5005.9|5012.4|5006.4|5011.8|5005.8|1
1614774200000|2021-03-03 12:23:20|5011.8|5005.8|5012.8|5006.8|5012.8|5006.8|5011.8|5005.8|1
1614774210000|2021-03-03 12:23:30|5012.9|5006.9|5013.4|5007.4|5013.4|5007.4|5012.9|5006.9|0
1614774220000|2021-03-03 12:23:40|5013.3|5007.3|5012.9|5006.9|5013.3|5007.3|5012.8|5006.8|0
1614774230000|2021-03-03 12:23:50|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614774240000|2021-03-03 12:24:00|5012.3|5006.3|5011.8|5005.8|5012.3|5006.3|5011.8|5005.8|0
1614774250000|2021-03-03 12:24:10|5011.9|5005.9|5012.9|5006.9|5012.9|5006.9|5011.9|5005.9|1
1614774290000|2021-03-03 12:24:50|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|0
1614774300000|2021-03-03 12:25:00|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|0
1614774310000|2021-03-03 12:25:10|5012.5|5006.5|5012.5|5006.5|5012.5|5006.5|5012.5|5006.5|0
1614774320000|2021-03-03 12:25:20|5013.4|5007.4|5013.9|5007.9|5013.9|5007.9|5013.4|5007.4|1
1614774330000|2021-03-03 12:25:30|5013.8|5007.8|5013.8|5007.8|5013.8|5007.8|5013.8|5007.8|0
1614774360000|2021-03-03 12:26:00|5013.9|5007.9|5014.4|5008.4|5014.4|5008.4|5013.8|5007.8|0
1614774370000|2021-03-03 12:26:10|5014|5008|5013.9|5007.9|5014|5008|5013.8|5007.8|0
1614774380000|2021-03-03 12:26:20|5014.3|5008.3|5014.4|5008.4|5014.4|5008.4|5014.3|5008.3|0
1614774400000|2021-03-03 12:26:40|5014.8|5008.8|5016.3|5010.3|5016.3|5010.3|5014.8|5008.8|9
1614774410000|2021-03-03 12:26:50|5016.2|5010.2|5017.4|5011.4|5017.4|5011.4|5015.9|5009.9|13
1614774420000|2021-03-03 12:27:00|5017.3|5011.3|5016.9|5010.9|5017.4|5011.4|5016.8|5010.8|3
1614774460000|2021-03-03 12:27:40|5017.3|5011.3|5016.4|5010.4|5017.3|5011.3|5016.4|5010.4|0
1614774470000|2021-03-03 12:27:50|5016.8|5010.8|5016.9|5010.9|5016.9|5010.9|5016.5|5010.5|4
1614774480000|2021-03-03 12:28:00|5016.5|5010.5|5016.9|5010.9|5016.9|5010.9|5016.5|5010.5|1
1614774490000|2021-03-03 12:28:10|5017.3|5011.3|5017.4|5011.4|5017.4|5011.4|5017.3|5011.3|0
1614774500000|2021-03-03 12:28:20|5017.5|5011.5|5017.4|5011.4|5017.5|5011.5|5017.4|5011.4|2
1614774510000|2021-03-03 12:28:30|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|2
1614774530000|2021-03-03 12:28:50|5016.5|5010.5|5016.9|5010.9|5016.9|5010.9|5016.5|5010.5|1
1614774550000|2021-03-03 12:29:10|5016.5|5010.5|5016.9|5010.9|5016.9|5010.9|5016.5|5010.5|1
1614774590000|2021-03-03 12:29:50|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|0
1614774600000|2021-03-03 12:30:00|5017.3|5011.3|5017.9|5011.9|5018|5012|5017.3|5011.3|2
1614774610000|2021-03-03 12:30:10|5018|5012|5017.9|5011.9|5018.5|5012.5|5017.9|5011.9|0
1614774670000|2021-03-03 12:31:10|5018|5012|5018|5012|5018|5012|5018|5012|0
1614774690000|2021-03-03 12:31:30|5018.4|5012.4|5018|5012|5018.4|5012.4|5018|5012|1
1614774710000|2021-03-03 12:31:50|5017.9|5011.9|5017.5|5011.5|5017.9|5011.9|5017.5|5011.5|0
1614774720000|2021-03-03 12:32:00|5017.4|5011.4|5017.5|5011.5|5017.5|5011.5|5017.4|5011.4|0
1614774740000|2021-03-03 12:32:20|5017.4|5011.4|5017.5|5011.5|5017.5|5011.5|5017.4|5011.4|1
1614774760000|2021-03-03 12:32:40|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|0
1614774770000|2021-03-03 12:32:50|5017.5|5011.5|5017.9|5011.9|5017.9|5011.9|5017.5|5011.5|1
1614774790000|2021-03-03 12:33:10|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|1
1614774810000|2021-03-03 12:33:30|5017.9|5011.9|5018.9|5012.9|5018.9|5012.9|5017.9|5011.9|9
1614774840000|2021-03-03 12:34:00|5018.4|5012.4|5017.9|5011.9|5018.4|5012.4|5017.9|5011.9|1
1614774870000|2021-03-03 12:34:30|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|7
1614774880000|2021-03-03 12:34:40|5017.9|5011.9|5018.9|5012.9|5018.9|5012.9|5017.9|5011.9|1
1614774890000|2021-03-03 12:34:50|5018.4|5012.4|5018.9|5012.9|5018.9|5012.9|5018.4|5012.4|1
1614774900000|2021-03-03 12:35:00|5018.8|5012.8|5017.4|5011.4|5018.8|5012.8|5017.4|5011.4|1
1614774950000|2021-03-03 12:35:50|||||||||1
1614774960000|2021-03-03 12:36:00|||||||||6
1614774970000|2021-03-03 12:36:10|||||||||1
1614774980000|2021-03-03 12:36:20|||||||||1
1614774990000|2021-03-03 12:36:30|||||||||1
1614775000000|2021-03-03 12:36:40|||||||||3
1614775010000|2021-03-03 12:36:50|5016.9|5010.9|5016.4|5010.4|5016.9|5010.9|5016.4|5010.4|4
1614775020000|2021-03-03 12:37:00|||||||||1
1614775040000|2021-03-03 12:37:20|5013.4|5007.4|5013.9|5007.9|5013.9|5007.9|5013.4|5007.4|15
1614775050000|2021-03-03 12:37:30|5015.4|5009.4|5014.9|5008.9|5015.4|5009.4|5014.9|5008.9|7
1614775060000|2021-03-03 12:37:40|5015.9|5009.9|5015.4|5009.4|5015.9|5009.9|5015.4|5009.4|0
1614775070000|2021-03-03 12:37:50|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|2
1614775100000|2021-03-03 12:38:20|5016|5010|5015.9|5009.9|5016|5010|5015.9|5009.9|0
1614775110000|2021-03-03 12:38:30|5016|5010|5015.9|5009.9|5016|5010|5015.9|5009.9|1
1614775120000|2021-03-03 12:38:40|5016|5010|5015.9|5009.9|5016|5010|5015.9|5009.9|0
1614775130000|2021-03-03 12:38:50|5015.4|5009.4|5015.9|5009.9|5015.9|5009.9|5015.4|5009.4|0
1614775140000|2021-03-03 12:39:00|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|0
1614775160000|2021-03-03 12:39:20|5015.9|5009.9|5016.4|5010.4|5016.4|5010.4|5015.9|5009.9|0
1614775170000|2021-03-03 12:39:30|5016.9|5010.9|5018.9|5012.9|5018.9|5012.9|5016.9|5010.9|2
1614775190000|2021-03-03 12:39:50|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|0
1614775220000|2021-03-03 12:40:20|5017.5|5011.5|5017.9|5011.9|5017.9|5011.9|5017.5|5011.5|0
1614775260000|2021-03-03 12:41:00|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|0
1614775270000|2021-03-03 12:41:10|5018|5012|5017.9|5011.9|5018|5012|5017.9|5011.9|0
1614775290000|2021-03-03 12:41:30|5018|5012|5018.9|5012.9|5018.9|5012.9|5018|5012|2
1614775300000|2021-03-03 12:41:40|5018.5|5012.5|5018.9|5012.9|5018.9|5012.9|5018.5|5012.5|1
1614775320000|2021-03-03 12:42:00|5018.5|5012.5|5017.9|5011.9|5018.5|5012.5|5017.5|5011.5|1
1614775330000|2021-03-03 12:42:10|5017.4|5011.4|5018.4|5012.4|5018.4|5012.4|5017.4|5011.4|0
1614775350000|2021-03-03 12:42:30|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|0
1614775360000|2021-03-03 12:42:40|5018.5|5012.5|5018.4|5012.4|5018.5|5012.5|5018.4|5012.4|0
1614775380000|2021-03-03 12:43:00|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|2
1614775400000|2021-03-03 12:43:20|5019.4|5013.4|5018.9|5012.9|5019.4|5013.4|5018.9|5012.9|1
1614775420000|2021-03-03 12:43:40|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|2
1614775440000|2021-03-03 12:44:00|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|5020.4|5014.4|0
1614775450000|2021-03-03 12:44:10|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|1
1614775480000|2021-03-03 12:44:40|5021|5015|5021.9|5015.9|5021.9|5015.9|5021|5015|6
1614775490000|2021-03-03 12:44:50|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|3
1614775520000|2021-03-03 12:45:20|5022.3|5016.3|5022.4|5016.4|5022.4|5016.4|5022.3|5016.3|1
1614775530000|2021-03-03 12:45:30|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|0
1614775590000|2021-03-03 12:46:30|5021.8|5015.8|5022.9|5016.9|5023.9|5017.9|5021.8|5015.8|16
1614775600000|2021-03-03 12:46:40|5023.3|5017.3|5022.9|5016.9|5023.3|5017.3|5022.9|5016.9|1
1614775610000|2021-03-03 12:46:50|5022.4|5016.4|5022.9|5016.9|5022.9|5016.9|5022.4|5016.4|0
1614775620000|2021-03-03 12:47:00|5022.5|5016.5|5021.4|5015.4|5022.5|5016.5|5021.4|5015.4|4
1614775630000|2021-03-03 12:47:10|5021.3|5015.3|5021.4|5015.4|5021.4|5015.4|5020.9|5014.9|0
1614775640000|2021-03-03 12:47:20|5020.4|5014.4|5018.9|5012.9|5020.4|5014.4|5018.4|5012.4|4
1614775650000|2021-03-03 12:47:30|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|9
1614775660000|2021-03-03 12:47:40|5023.3|5017.3|5022.9|5016.9|5023.4|5017.4|5022.9|5016.9|2
1614775680000|2021-03-03 12:48:00|5022.8|5016.8|5022.3|5016.3|5022.9|5016.9|5021.9|5015.9|2
1614775700000|2021-03-03 12:48:20|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5
1614775730000|2021-03-03 12:48:50|5022.3|5016.3|5021.9|5015.9|5022.3|5016.3|5021.9|5015.9|1
1614775740000|2021-03-03 12:49:00|||||||||1
1614775750000|2021-03-03 12:49:10|5021.8|5015.8|5021.4|5015.4|5021.8|5015.8|5021.4|5015.4|1
1614775760000|2021-03-03 12:49:20|||||||||1
1614775770000|2021-03-03 12:49:30|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|1
1614775780000|2021-03-03 12:49:40|5020.4|5014.4|5020.4|5014.4|5020.8|5014.8|5020.4|5014.4|0
1614775800000|2021-03-03 12:50:00|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|5019.5|5013.5|1
1614775810000|2021-03-03 12:50:10|5019.8|5013.8|5019.9|5013.9|5019.9|5013.9|5019.8|5013.8|0
1614775820000|2021-03-03 12:50:20|5020.3|5014.3|5020.9|5014.9|5020.9|5014.9|5020.3|5014.3|3
1614775830000|2021-03-03 12:50:30|5020.8|5014.8|5020.9|5014.9|5020.9|5014.9|5020.8|5014.8|0
1614775880000|2021-03-03 12:51:20|5021|5015|5022.4|5016.4|5022.4|5016.4|5021|5015|3
1614775890000|2021-03-03 12:51:30|||||||||1
1614775900000|2021-03-03 12:51:40|||||||||3
1614775910000|2021-03-03 12:51:50|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.4|5015.4|1
1614775920000|2021-03-03 12:52:00|5021.8|5015.8|5022.4|5016.4|5022.4|5016.4|5021.8|5015.8|0
1614775930000|2021-03-03 12:52:10|5022.3|5016.3|5021.8|5015.8|5022.3|5016.3|5021.8|5015.8|0
1614775940000|2021-03-03 12:52:20|5021.9|5015.9|5021.8|5015.8|5021.9|5015.9|5021.8|5015.8|6
1614775960000|2021-03-03 12:52:40|5021.9|5015.9|5022.4|5016.4|5022.4|5016.4|5021.9|5015.9|0
1614775970000|2021-03-03 12:52:50|5022.3|5016.3|5021.8|5015.8|5022.3|5016.3|5021.8|5015.8|3
1614775980000|2021-03-03 12:53:00|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|1
1614775990000|2021-03-03 12:53:10|5020.9|5014.9|5021.4|5015.4|5021.4|5015.4|5020.9|5014.9|0
1614776000000|2021-03-03 12:53:20|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|0
1614776010000|2021-03-03 12:53:30|5020.8|5014.8|5020.4|5014.4|5021.3|5015.3|5020.3|5014.3|1
1614776020000|2021-03-03 12:53:40|5020.3|5014.3|5018.8|5012.8|5020.3|5014.3|5018.8|5012.8|1
1614776030000|2021-03-03 12:53:50|5018.4|5012.4|5018.4|5012.4|5018.8|5012.8|5018.4|5012.4|1
1614776040000|2021-03-03 12:54:00|5018.8|5012.8|5019.3|5013.3|5019.3|5013.3|5018.8|5012.8|3
1614776060000|2021-03-03 12:54:20|5018.8|5012.8|5017.9|5011.9|5018.8|5012.8|5017.8|5011.8|3
1614776070000|2021-03-03 12:54:30|5017.5|5011.5|5017.9|5011.9|5017.9|5011.9|5017.5|5011.5|1
1614776080000|2021-03-03 12:54:40|5018|5012|5017.9|5011.9|5018.4|5012.4|5017.9|5011.9|1
1614776090000|2021-03-03 12:54:50|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|0
1614776100000|2021-03-03 12:55:00|5018.3|5012.3|5018.4|5012.4|5018.4|5012.4|5018.3|5012.3|0
1614776140000|2021-03-03 12:55:40|5018|5012|5017.8|5011.8|5018.3|5012.3|5017.8|5011.8|3
1614776160000|2021-03-03 12:56:00|5017.4|5011.4|5018.4|5012.4|5018.4|5012.4|5017.4|5011.4|1
1614776200000|2021-03-03 12:56:40|5017.8|5011.8|5018.9|5012.9|5018.9|5012.9|5017.8|5011.8|3
1614776210000|2021-03-03 12:56:50|5017.9|5011.9|5018.4|5012.4|5018.4|5012.4|5017.9|5011.9|1
1614776230000|2021-03-03 12:57:10|5018.3|5012.3|5019.3|5013.3|5019.3|5013.3|5018.3|5012.3|1
1614776240000|2021-03-03 12:57:20|5018.4|5012.4|5018.3|5012.3|5018.4|5012.4|5017.8|5011.8|1
1614776260000|2021-03-03 12:57:40|5017.8|5011.8|5018.4|5012.4|5018.4|5012.4|5017.8|5011.8|1
1614776270000|2021-03-03 12:57:50|5018.8|5012.8|5020.4|5014.4|5020.4|5014.4|5018.8|5012.8|2
1614776280000|2021-03-03 12:58:00|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5
1614776290000|2021-03-03 12:58:10|5020.6|5014.6|5019.7|5013.7|5020.6|5014.6|5019.7|5013.7|0
1614776300000|2021-03-03 12:58:20|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|4
1614776310000|2021-03-03 12:58:30|5019.3|5013.3|5018.8|5012.8|5019.3|5013.3|5018.8|5012.8|1
1614776320000|2021-03-03 12:58:40|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|0
1614776330000|2021-03-03 12:58:50|5018.8|5012.8|5018.4|5012.4|5018.8|5012.8|5018.4|5012.4|1
1614776340000|2021-03-03 12:59:00|5018.8|5012.8|5017.4|5011.4|5018.8|5012.8|5016.5|5010.5|19
1614776350000|2021-03-03 12:59:10|5017|5011|5017.4|5011.4|5017.4|5011.4|5017|5011|5
1614776360000|2021-03-03 12:59:20|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|3
1614776380000|2021-03-03 12:59:40|5018.4|5012.4|5019.3|5013.3|5019.3|5013.3|5018.4|5012.4|2
1614776390000|2021-03-03 12:59:50|5019.2|5013.2|5017.9|5011.9|5019.2|5013.2|5017.9|5011.9|6
1614776400000|2021-03-03 13:00:00|5017.5|5011.5|5016.9|5010.9|5019.2|5013.2|5016.9|5010.9|6
1614776410000|2021-03-03 13:00:10|5017.4|5011.4|5016.1|5010.1|5017.4|5011.4|5016|5010|18
1614776420000|2021-03-03 13:00:20|5015.9|5009.9|5015.4|5009.4|5015.9|5009.9|5014.9|5008.9|1
1614776430000|2021-03-03 13:00:30|5015.3|5009.3|5015.9|5009.9|5015.9|5009.9|5015.3|5009.3|1
1614776440000|2021-03-03 13:00:40|5016.3|5010.3|5017.6|5011.6|5017.6|5011.6|5016.3|5010.3|13
1614776450000|2021-03-03 13:00:50|5018.1|5012.1|5017.6|5011.6|5018.1|5012.1|5017.6|5011.6|0
1614776460000|2021-03-03 13:01:00|5016.7|5010.7|5017.1|5011.1|5017.1|5011.1|5016.7|5010.7|2
1614776470000|2021-03-03 13:01:10|5016.7|5010.7|5016.2|5010.2|5016.7|5010.7|5016.2|5010.2|1
1614776480000|2021-03-03 13:01:20|5015.8|5009.8|5014.9|5008.9|5015.8|5009.8|5014.9|5008.9|5
1614776490000|2021-03-03 13:01:30|5014.4|5008.4|5013.9|5007.9|5014.9|5008.9|5013.5|5007.5|18
1614776500000|2021-03-03 13:01:40|5013.5|5007.5|5013.4|5007.4|5013.5|5007.5|5013.4|5007.4|3
1614776520000|2021-03-03 13:02:00|5012.2|5006.2|5011.3|5005.3|5012.2|5006.2|5011.3|5005.3|3
1614776530000|2021-03-03 13:02:10|||||||||3
1614776540000|2021-03-03 13:02:20|5009.8|5003.8|5010.8|5004.8|5010.8|5004.8|5009.8|5003.8|1
1614776550000|2021-03-03 13:02:30|5010.9|5004.9|5010.8|5004.8|5012.6|5006.6|5010.8|5004.8|44
1614776570000|2021-03-03 13:02:50|||||||||1
1614776580000|2021-03-03 13:03:00|5011.2|5005.2|5010.8|5004.8|5011.2|5005.2|5010.8|5004.8|1
1614776590000|2021-03-03 13:03:10|||||||||1
1614776600000|2021-03-03 13:03:20|5011.6|5005.6|5011.7|5005.7|5011.7|5005.7|5011.2|5005.2|8
1614776620000|2021-03-03 13:03:40|5010.8|5004.8|5010.3|5004.3|5010.8|5004.8|5010.3|5004.3|11
1614776630000|2021-03-03 13:03:50|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|2
1614776650000|2021-03-03 13:04:10|5010.3|5004.3|5010.8|5004.8|5011.2|5005.2|5010.3|5004.3|25
1614776680000|2021-03-03 13:04:40|5011.2|5005.2|5011.7|5005.7|5011.7|5005.7|5011.2|5005.2|1
1614776690000|2021-03-03 13:04:50|5011.6|5005.6|5010.8|5004.8|5011.6|5005.6|5010.8|5004.8|0
1614776700000|2021-03-03 13:05:00|5010.3|5004.3|5008.9|5002.9|5010.3|5004.3|5008.4|5002.4|7
1614776710000|2021-03-03 13:05:10|5007.8|5001.8|5007.8|5001.8|5007.8|5001.8|5007.3|5001.3|1
1614776720000|2021-03-03 13:05:20|5007.9|5001.9|5007.8|5001.8|5007.9|5001.9|5007.3|5001.3|1
1614776730000|2021-03-03 13:05:30|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|0
1614776740000|2021-03-03 13:05:40|5008.1|5002.1|5008.6|5002.6|5008.6|5002.6|5008.1|5002.1|7
1614776760000|2021-03-03 13:06:00|5008.1|5002.1|5006.3|5000.3|5008.1|5002.1|5006.3|5000.3|1
1614776770000|2021-03-03 13:06:10|||||||||2
1614776780000|2021-03-03 13:06:20|5004.9|4998.9|5003.8|4997.8|5004.9|4998.9|5003.8|4997.8|7
1614776790000|2021-03-03 13:06:30|5003.4|4997.4|5003.7|4997.7|5003.8|4997.8|5002.8|4996.8|1
1614776800000|2021-03-03 13:06:40|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|1
1614776810000|2021-03-03 13:06:50|5004.5|4998.5|5005|4999|5005|4999|5004.5|4998.5|15
1614776820000|2021-03-03 13:07:00|5005.1|4999.1|5004.6|4998.6|5006|5000|5004.6|4998.6|5
1614776830000|2021-03-03 13:07:10|5005|4999|5005.5|4999.5|5005.5|4999.5|5004.6|4998.6|1
1614776870000|2021-03-03 13:07:50|5004.6|4998.6|5004.6|4998.6|5005|4999|5004.6|4998.6|6
1614776880000|2021-03-03 13:08:00|5004.2|4998.2|5004.6|4998.6|5004.6|4998.6|5004.2|4998.2|3
1614776890000|2021-03-03 13:08:10|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|4
1614776900000|2021-03-03 13:08:20|5005.1|4999.1|5006|5000|5006|5000|5005.1|4999.1|0
1614776920000|2021-03-03 13:08:40|5005.5|4999.5|5004.1|4998.1|5005.5|4999.5|5004.1|4998.1|1
1614776940000|2021-03-03 13:09:00|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|0
1614776950000|2021-03-03 13:09:10|5004.1|4998.1|5004.6|4998.6|5005|4999|5004.1|4998.1|5
1614776960000|2021-03-03 13:09:20|5004.2|4998.2|5004.1|4998.1|5004.6|4998.6|5004.1|4998.1|1
1614776970000|2021-03-03 13:09:30|5004.2|4998.2|5005|4999|5005|4999|5004.2|4998.2|2
1614776980000|2021-03-03 13:09:40|5004.6|4998.6|5004.1|4998.1|5004.6|4998.6|5004.1|4998.1|2
1614776990000|2021-03-03 13:09:50|||||||||6
1614777000000|2021-03-03 13:10:00|||||||||11
1614777010000|2021-03-03 13:10:10|5004.5|4998.5|5005|4999|5005|4999|5004.5|4998.5|2
1614777020000|2021-03-03 13:10:20|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|0
1614777030000|2021-03-03 13:10:30|5004.2|4998.2|5005.5|4999.5|5006|5000|5004.2|4998.2|12
1614777050000|2021-03-03 13:10:50|5006|5000|5005.5|4999.5|5006|5000|5005.1|4999.1|1
1614777060000|2021-03-03 13:11:00|5005|4999|5006|5000|5006|5000|5005|4999|16
1614777070000|2021-03-03 13:11:10|5005.1|4999.1|5005|4999|5005.1|4999.1|5004.6|4998.6|44
1614777080000|2021-03-03 13:11:20|5006.5|5000.5|5006.9|5000.9|5006.9|5000.9|5006|5000|39
1614777090000|2021-03-03 13:11:30|5006.5|5000.5|5004.6|4998.6|5006.5|5000.5|5004.6|4998.6|5
1614777100000|2021-03-03 13:11:40|5004.5|4998.5|5004.6|4998.6|5005|4999|5004.1|4998.1|12
1614777110000|2021-03-03 13:11:50|5004.2|4998.2|5004.6|4998.6|5005|4999|5004.2|4998.2|10
1614777120000|2021-03-03 13:12:00|5004.2|4998.2|5004.1|4998.1|5005|4999|5004.1|4998.1|25
1614777130000|2021-03-03 13:12:10|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|5004.6|4998.6|9
1614777140000|2021-03-03 13:12:20|5004.5|4998.5|5004.1|4998.1|5004.5|4998.5|5004.1|4998.1|2
1614777150000|2021-03-03 13:12:30|5001.8|4995.8|4998.8|4992.8|5001.8|4995.8|4998.4|4992.4|62
1614777170000|2021-03-03 13:12:50|4999.3|4993.3|4997.3|4991.3|4999.3|4993.3|4997.3|4991.3|8
1614777180000|2021-03-03 13:13:00|4996.8|4990.8|4996.8|4990.8|4996.8|4990.8|4996.8|4990.8|7
1614777190000|2021-03-03 13:13:10|4996.7|4990.7|4997.3|4991.3|4997.3|4991.3|4995.4|4989.4|11
1614777200000|2021-03-03 13:13:20|4998.3|4992.3|4999.8|4993.8|4999.8|4993.8|4998.3|4992.3|24
1614777210000|2021-03-03 13:13:30|4999.4|4993.4|4998.3|4992.3|4999.4|4993.4|4998.2|4992.2|5
1614777220000|2021-03-03 13:13:40|4998.4|4992.4|4998.3|4992.3|4998.8|4992.8|4997.4|4991.4|3
1614777230000|2021-03-03 13:13:50|4998.7|4992.7|4998.8|4992.8|4998.8|4992.8|4998.7|4992.7|0
1614777240000|2021-03-03 13:14:00|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|4998.3|4992.3|0
1614777250000|2021-03-03 13:14:10|||||||||1
1614777260000|2021-03-03 13:14:20|4998.8|4992.8|4997.8|4991.8|4998.8|4992.8|4997.8|4991.8|4
1614777270000|2021-03-03 13:14:30|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|0
1614777280000|2021-03-03 13:14:40|4997.5|4991.5|4996|4990|4997.5|4991.5|4996|4990|0
1614777310000|2021-03-03 13:15:10|4996.4|4990.4|4996|4990|4996.4|4990.4|4996|4990|1
1614777320000|2021-03-03 13:15:20|4995.9|4989.9|4996|4990|4996.4|4990.4|4995.5|4989.5|8
1614777330000|2021-03-03 13:15:30|4996.1|4990.1|4997.9|4991.9|4997.9|4991.9|4996.1|4990.1|4
1614777340000|2021-03-03 13:15:40|4997.5|4991.5|4996.5|4990.5|4997.9|4991.9|4996.5|4990.5|1
1614777350000|2021-03-03 13:15:50|4996.9|4990.9|4996.5|4990.5|4996.9|4990.9|4996.5|4990.5|0
1614777360000|2021-03-03 13:16:00|4996.9|4990.9|4996|4990|4996.9|4990.9|4996|4990|0
1614777370000|2021-03-03 13:16:10|4996.4|4990.4|4996.5|4990.5|4996.9|4990.9|4996.4|4990.4|3
1614777380000|2021-03-03 13:16:20|4996.6|4990.6|4996|4990|4996.9|4990.9|4996|4990|3
1614777390000|2021-03-03 13:16:30|4996.1|4990.1|4993.2|4987.2|4997.9|4991.9|4993.2|4987.2|17
1614777400000|2021-03-03 13:16:40|||||||||1
1614777410000|2021-03-03 13:16:50|4992.4|4986.4|4992.3|4986.3|4995.3|4989.3|4991.9|4985.9|50
1614777420000|2021-03-03 13:17:00|4992.8|4986.8|4991.8|4985.8|4992.8|4986.8|4991.4|4985.4|7
1614777430000|2021-03-03 13:17:10|4991.4|4985.4|4992.3|4986.3|4992.3|4986.3|4991.4|4985.4|2
1614777440000|2021-03-03 13:17:20|4993.2|4987.2|4992.3|4986.3|4993.2|4987.2|4992.3|4986.3|3
1614777450000|2021-03-03 13:17:30|4991.9|4985.9|4991.8|4985.8|4991.9|4985.9|4991.8|4985.8|11
1614777460000|2021-03-03 13:17:40|4991.4|4985.4|4991.4|4985.4|4991.8|4985.8|4991.4|4985.4|2
1614777470000|2021-03-03 13:17:50|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|7
1614777480000|2021-03-03 13:18:00|4991.4|4985.4|4990.5|4984.5|4991.4|4985.4|4990|4984|44
1614777490000|2021-03-03 13:18:10|4990.4|4984.4|4988.6|4982.6|4990.5|4984.5|4988.1|4982.1|28
1614777500000|2021-03-03 13:18:20|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|11
1614777510000|2021-03-03 13:18:30|4987.2|4981.2|4986.7|4980.7|4987.7|4981.7|4986.7|4980.7|8
1614777520000|2021-03-03 13:18:40|4985.9|4979.9|4985.3|4979.3|4986.7|4980.7|4985.3|4979.3|8
1614777530000|2021-03-03 13:18:50|4985.8|4979.8|4986.2|4980.2|4986.7|4980.7|4985.8|4979.8|7
1614777540000|2021-03-03 13:19:00|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4984.4|4978.4|15
1614777550000|2021-03-03 13:19:10|4986.2|4980.2|4985.8|4979.8|4986.2|4980.2|4985.4|4979.4|6
1614777560000|2021-03-03 13:19:20|4986.2|4980.2|4985.8|4979.8|4986.2|4980.2|4985.8|4979.8|1
1614777570000|2021-03-03 13:19:30|4985.7|4979.7|4985.8|4979.8|4986.2|4980.2|4985.3|4979.3|79
1614777580000|2021-03-03 13:19:40|4985.4|4979.4|4984.4|4978.4|4985.8|4979.8|4984.4|4978.4|2
1614777590000|2021-03-03 13:19:50|4984.9|4978.9|4985.3|4979.3|4985.3|4979.3|4984.9|4978.9|3
1614777600000|2021-03-03 13:20:00|4984.9|4978.9|4984.8|4978.8|4985.3|4979.3|4984.8|4978.8|6
1614777610000|2021-03-03 13:20:10|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|4984.4|4978.4|10
1614777620000|2021-03-03 13:20:20|4984.5|4978.5|4984.9|4978.9|4985.4|4979.4|4984.4|4978.4|8
1614777630000|2021-03-03 13:20:30|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|0
1614777640000|2021-03-03 13:20:40|4984.2|4978.2|4984.8|4978.8|4985.2|4979.2|4984.2|4978.2|1
1614777650000|2021-03-03 13:20:50|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|0
1614777660000|2021-03-03 13:21:00|4983.8|4977.8|4983.9|4977.9|4983.9|4977.9|4983.8|4977.8|8
1614777670000|2021-03-03 13:21:10|4983.5|4977.5|4983.9|4977.9|4983.9|4977.9|4983.4|4977.4|1
1614777680000|2021-03-03 13:21:20|4983.5|4977.5|4982.5|4976.5|4983.5|4977.5|4982.5|4976.5|13
1614777690000|2021-03-03 13:21:30|4983|4977|4982.1|4976.1|4983|4977|4982.1|4976.1|16
1614777700000|2021-03-03 13:21:40|||||||||2
1614777710000|2021-03-03 13:21:50|4982.6|4976.6|4982.5|4976.5|4983|4977|4982.5|4976.5|3
1614777720000|2021-03-03 13:22:00|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|2
1614777730000|2021-03-03 13:22:10|4981.6|4975.6|4982.1|4976.1|4982.1|4976.1|4981.6|4975.6|2
1614777740000|2021-03-03 13:22:20|4982.6|4976.6|4982.1|4976.1|4982.6|4976.6|4982.1|4976.1|0
1614777750000|2021-03-03 13:22:30|4982.6|4976.6|4982.1|4976.1|4983|4977|4982.1|4976.1|0
1614777760000|2021-03-03 13:22:40|4981.6|4975.6|4982.5|4976.5|4982.5|4976.5|4981.6|4975.6|0
1614777770000|2021-03-03 13:22:50|4982.6|4976.6|4982.6|4976.6|4982.6|4976.6|4982.5|4976.5|1
1614777780000|2021-03-03 13:23:00|4983|4977|4983|4977|4983|4977|4983|4977|1
1614777790000|2021-03-03 13:23:10|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|2
1614777800000|2021-03-03 13:23:20|4983.5|4977.5|4985.3|4979.3|4985.3|4979.3|4983.5|4977.5|6
1614777810000|2021-03-03 13:23:30|4985.8|4979.8|4986.3|4980.3|4986.3|4980.3|4985.8|4979.8|12
1614777820000|2021-03-03 13:23:40|4986.7|4980.7|4988.8|4982.8|4988.8|4982.8|4986.7|4980.7|8
1614777830000|2021-03-03 13:23:50|4988.3|4982.3|4987.8|4981.8|4988.3|4982.3|4987.3|4981.3|1
1614777840000|2021-03-03 13:24:00|4988.8|4982.8|4989.3|4983.3|4989.3|4983.3|4988.8|4982.8|1
1614777850000|2021-03-03 13:24:10|4988.8|4982.8|4989.3|4983.3|4989.3|4983.3|4988.8|4982.8|2
1614777860000|2021-03-03 13:24:20|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|2
1614777870000|2021-03-03 13:24:30|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|1
1614777880000|2021-03-03 13:24:40|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4988.8|4982.8|1
1614777890000|2021-03-03 13:24:50|4988.8|4982.8|4989.8|4983.8|4989.8|4983.8|4988.8|4982.8|0
1614777910000|2021-03-03 13:25:10|4990.2|4984.2|4988.8|4982.8|4990.2|4984.2|4988.8|4982.8|2
1614777920000|2021-03-03 13:25:20|4988.3|4982.3|4987.8|4981.8|4988.3|4982.3|4987.8|4981.8|6
1614777930000|2021-03-03 13:25:30|4988.2|4982.2|4988.8|4982.8|4989.2|4983.2|4988.2|4982.2|2
1614777940000|2021-03-03 13:25:40|4989.2|4983.2|4987.8|4981.8|4989.3|4983.3|4987.8|4981.8|3
1614777960000|2021-03-03 13:26:00|4987.3|4981.3|4987.8|4981.8|4987.8|4981.8|4987.3|4981.3|0
1614777970000|2021-03-03 13:26:10|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|2
1614777980000|2021-03-03 13:26:20|4986.9|4980.9|4986.8|4980.8|4987.2|4981.2|4986.3|4980.3|1
1614777990000|2021-03-03 13:26:30|4986.3|4980.3|4985.8|4979.8|4986.8|4980.8|4985.8|4979.8|1
1614778000000|2021-03-03 13:26:40|4986.2|4980.2|4985.3|4979.3|4986.2|4980.2|4985.3|4979.3|5
1614778010000|2021-03-03 13:26:50|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|1
1614778030000|2021-03-03 13:27:10|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|1
1614778050000|2021-03-03 13:27:30|4986.2|4980.2|4985.8|4979.8|4986.2|4980.2|4985.8|4979.8|0
1614778060000|2021-03-03 13:27:40|4986.3|4980.3|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|0
1614778080000|2021-03-03 13:28:00|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|0
1614778090000|2021-03-03 13:28:10|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|2
1614778100000|2021-03-03 13:28:20|||||||||10
1614778110000|2021-03-03 13:28:30|4986.3|4980.3|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|2
1614778120000|2021-03-03 13:28:40|4986.7|4980.7|4985.8|4979.8|4986.7|4980.7|4985.8|4979.8|1
1614778130000|2021-03-03 13:28:50|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.3|4978.3|11
1614778140000|2021-03-03 13:29:00|4984.4|4978.4|4984.8|4978.8|4984.8|4978.8|4984.3|4978.3|2
1614778150000|2021-03-03 13:29:10|4985.3|4979.3|4985.8|4979.8|4985.8|4979.8|4985.3|4979.3|0
1614778160000|2021-03-03 13:29:20|4985.7|4979.7|4985.8|4979.8|4985.8|4979.8|4985.7|4979.7|1
1614778190000|2021-03-03 13:29:50|4986.2|4980.2|4986.8|4980.8|4986.8|4980.8|4986.2|4980.2|1
1614778200000|2021-03-03 13:30:00|4986.3|4980.3|4985.8|4979.8|4986.8|4980.8|4985.8|4979.8|8
1614778210000|2021-03-03 13:30:10|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|0
1614778220000|2021-03-03 13:30:20|4986.7|4980.7|4987.8|4981.8|4987.8|4981.8|4986.7|4980.7|7
1614778230000|2021-03-03 13:30:30|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|0
1614778240000|2021-03-03 13:30:40|4986.7|4980.7|4986.8|4980.8|4986.8|4980.8|4985.8|4979.8|3
1614778250000|2021-03-03 13:30:50|4987.2|4981.2|4986.8|4980.8|4987.2|4981.2|4986.8|4980.8|0
1614778270000|2021-03-03 13:31:10|4986.3|4980.3|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|1
1614778290000|2021-03-03 13:31:30|4985.9|4979.9|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|0
1614778300000|2021-03-03 13:31:40|||||||||1
1614778320000|2021-03-03 13:32:00|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|0
1614778330000|2021-03-03 13:32:10|4985.8|4979.8|4984.8|4978.8|4985.8|4979.8|4984.8|4978.8|3
1614778340000|2021-03-03 13:32:20|4984|4978|4984.4|4978.4|4984.4|4978.4|4984|4978|9
1614778350000|2021-03-03 13:32:30|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|1
1614778360000|2021-03-03 13:32:40|4983.5|4977.5|4983.9|4977.9|4983.9|4977.9|4983.5|4977.5|0
1614778380000|2021-03-03 13:33:00|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|2
1614778390000|2021-03-03 13:33:10|4982.1|4976.1|4981.1|4975.1|4982.1|4976.1|4981.1|4975.1|18
1614778400000|2021-03-03 13:33:20|||||||||1
1614778410000|2021-03-03 13:33:30|||||||||1
1614778420000|2021-03-03 13:33:40|4980.7|4974.7|4980.7|4974.7|4981.1|4975.1|4980.7|4974.7|11
1614778430000|2021-03-03 13:33:50|4981.1|4975.1|4979.3|4973.3|4981.1|4975.1|4978.8|4972.8|55
1614778440000|2021-03-03 13:34:00|4979.8|4973.8|4979.3|4973.3|4980.2|4974.2|4979.3|4973.3|0
1614778470000|2021-03-03 13:34:30|4979.7|4973.7|4979.3|4973.3|4980.2|4974.2|4979.3|4973.3|6
1614778480000|2021-03-03 13:34:40|4978.8|4972.8|4979.3|4973.3|4979.3|4973.3|4978.8|4972.8|1
1614778500000|2021-03-03 13:35:00|4979.7|4973.7|4979.3|4973.3|4979.7|4973.7|4979.3|4973.3|3
1614778520000|2021-03-03 13:35:20|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|2
1614778530000|2021-03-03 13:35:30|4978.8|4972.8|4978.3|4972.3|4978.8|4972.8|4978.3|4972.3|1
1614778540000|2021-03-03 13:35:40|4978.4|4972.4|4978.3|4972.3|4978.4|4972.4|4978.3|4972.3|5
1614778570000|2021-03-03 13:36:10|4978.8|4972.8|4979.3|4973.3|4979.3|4973.3|4978.3|4972.3|6
1614778580000|2021-03-03 13:36:20|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|1
1614778590000|2021-03-03 13:36:30|||||||||6
1614778600000|2021-03-03 13:36:40|4979.3|4973.3|4979.2|4973.2|4979.3|4973.3|4979.2|4973.2|1
1614778630000|2021-03-03 13:37:10|4978.3|4972.3|4976.4|4970.4|4978.3|4972.3|4976.4|4970.4|5
1614778680000|2021-03-03 13:38:00|4976|4970|4977.3|4971.3|4977.3|4971.3|4976|4970|3
1614778690000|2021-03-03 13:38:10|4977.8|4971.8|4977.3|4971.3|4978.7|4972.7|4977.3|4971.3|4
1614778700000|2021-03-03 13:38:20|||||||||1
1614778710000|2021-03-03 13:38:30|4978.2|4972.2|4978.3|4972.3|4978.3|4972.3|4978.2|4972.2|0
1614778720000|2021-03-03 13:38:40|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|4977.3|4971.3|5
1614778740000|2021-03-03 13:39:00|4975.5|4969.5|4976.4|4970.4|4976.4|4970.4|4975|4969|10
1614778760000|2021-03-03 13:39:20|4976|4970|4974.6|4968.6|4976.4|4970.4|4974.6|4968.6|42
1614778770000|2021-03-03 13:39:30|4975|4969|4975.5|4969.5|4975.5|4969.5|4975|4969|1
1614778780000|2021-03-03 13:39:40|4975.4|4969.4|4974.1|4968.1|4975.4|4969.4|4974.1|4968.1|1
1614778790000|2021-03-03 13:39:50|4974.5|4968.5|4975|4969|4975|4969|4974.5|4968.5|1
1614778800000|2021-03-03 13:40:00|4975.1|4969.1|4975.5|4969.5|4975.5|4969.5|4975|4969|7
1614778810000|2021-03-03 13:40:10|4975.1|4969.1|4975|4969|4975.1|4969.1|4975|4969|0
1614778820000|2021-03-03 13:40:20|4975.1|4969.1|4975.5|4969.5|4975.5|4969.5|4975|4969|5
1614778830000|2021-03-03 13:40:30|4975.9|4969.9|4975.5|4969.5|4975.9|4969.9|4975|4969|1
1614778850000|2021-03-03 13:40:50|4975.1|4969.1|4975|4969|4975.1|4969.1|4975|4969|4
1614778860000|2021-03-03 13:41:00|4974.1|4968.1|4973.6|4967.6|4974.1|4968.1|4973.6|4967.6|8
1614778870000|2021-03-03 13:41:10|4974.1|4968.1|4973.2|4967.2|4974.1|4968.1|4973.2|4967.2|3
1614778880000|2021-03-03 13:41:20|4972.8|4966.8|4972.8|4966.8|4972.8|4966.8|4972.8|4966.8|2
1614778890000|2021-03-03 13:41:30|4972.3|4966.3|4972.3|4966.3|4972.8|4966.8|4972.3|4966.3|12
1614778900000|2021-03-03 13:41:40|4972.8|4966.8|4973.2|4967.2|4973.2|4967.2|4972.8|4966.8|1
1614778910000|2021-03-03 13:41:50|4973.1|4967.1|4974.1|4968.1|4974.1|4968.1|4972.8|4966.8|18
1614778920000|2021-03-03 13:42:00|||||||||14
1614778930000|2021-03-03 13:42:10|4973.7|4967.7|4973.7|4967.7|4974.1|4968.1|4973.7|4967.7|2
1614778940000|2021-03-03 13:42:20|4973.6|4967.6|4972.8|4966.8|4973.6|4967.6|4972.8|4966.8|3
1614778950000|2021-03-03 13:42:30|4972.7|4966.7|4971.8|4965.8|4972.7|4966.7|4971.8|4965.8|2
1614778960000|2021-03-03 13:42:40|4971.9|4965.9|4972.8|4966.8|4972.8|4966.8|4971.9|4965.9|1
1614778970000|2021-03-03 13:42:50|4973.2|4967.2|4973.7|4967.7|4973.7|4967.7|4973.2|4967.2|8
1614778980000|2021-03-03 13:43:00|||||||||1
1614778990000|2021-03-03 13:43:10|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|3
1614779000000|2021-03-03 13:43:20|||||||||2
1614779010000|2021-03-03 13:43:30|4974.6|4968.6|4975|4969|4975|4969|4974.6|4968.6|1
1614779020000|2021-03-03 13:43:40|4975.5|4969.5|4975.5|4969.5|4975.5|4969.5|4975.5|4969.5|2
1614779030000|2021-03-03 13:43:50|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|2
1614779040000|2021-03-03 13:44:00|4976|4970|4975.5|4969.5|4976|4970|4975.5|4969.5|21
1614779060000|2021-03-03 13:44:20|4975.1|4969.1|4975.5|4969.5|4975.5|4969.5|4975.1|4969.1|1
1614779070000|2021-03-03 13:44:30|4976|4970|4977.4|4971.4|4977.4|4971.4|4976|4970|7
1614779080000|2021-03-03 13:44:40|4977.8|4971.8|4977.4|4971.4|4977.8|4971.8|4977|4971|2
1614779090000|2021-03-03 13:44:50|4977.8|4971.8|4977.4|4971.4|4977.8|4971.8|4977|4971|1
1614781800000|2021-03-03 14:30:00|4972.3|4966.3|4974.1|4968.1|4975.1|4969.1|4965.1|4959.1|240
1614781810000|2021-03-03 14:30:10|4973.9|4967.9|4971.6|4965.6|4974.1|4968.1|4967.6|4961.6|68
1614781820000|2021-03-03 14:30:20|4970.6|4964.6|4967.6|4961.6|4970.6|4964.6|4965.1|4959.1|44
1614781830000|2021-03-03 14:30:30|4968.1|4962.1|4970.6|4964.6|4972.4|4966.4|4968.1|4962.1|56
1614781840000|2021-03-03 14:30:40|4970.1|4964.1|4968.7|4962.7|4970.6|4964.6|4966.8|4960.8|36
1614781850000|2021-03-03 14:30:50|4968|4962|4969.7|4963.7|4969.8|4963.8|4966.6|4960.6|46
1614781860000|2021-03-03 14:31:00|4968.2|4962.2|4963.2|4957.2|4969.7|4963.7|4963.2|4957.2|60
1614781870000|2021-03-03 14:31:10|4963.1|4957.1|4955.2|4949.2|4963.1|4957.1|4955.2|4949.2|21
1614781880000|2021-03-03 14:31:20|4955.7|4949.7|4958.7|4952.7|4958.7|4952.7|4954.7|4948.7|29
1614781890000|2021-03-03 14:31:30|4959.7|4953.7|4961.7|4955.7|4961.7|4955.7|4957.7|4951.7|31
1614781900000|2021-03-03 14:31:40|4961.5|4955.5|4963.7|4957.7|4963.7|4957.7|4960.2|4954.2|14
1614781910000|2021-03-03 14:31:50|4964.1|4958.1|4968.2|4962.2|4968.2|4962.2|4963.7|4957.7|20
1614781920000|2021-03-03 14:32:00|4968.3|4962.3|4974.7|4968.7|4974.7|4968.7|4968.3|4962.3|47
1614781930000|2021-03-03 14:32:10|4976.7|4970.7|4977.3|4971.3|4978.7|4972.7|4976.7|4970.7|13
1614781940000|2021-03-03 14:32:20|4977.7|4971.7|4975.7|4969.7|4977.7|4971.7|4975.2|4969.2|26
1614781950000|2021-03-03 14:32:30|4975.6|4969.6|4973.7|4967.7|4975.6|4969.6|4972.7|4966.7|9
1614781960000|2021-03-03 14:32:40|4974.7|4968.7|4977.7|4971.7|4977.7|4971.7|4974.2|4968.2|41
1614781970000|2021-03-03 14:32:50|4977.3|4971.3|4979.2|4973.2|4980.2|4974.2|4976.2|4970.2|19
1614781980000|2021-03-03 14:33:00|4978.7|4972.7|4976.7|4970.7|4978.7|4972.7|4975.2|4969.2|26
1614781990000|2021-03-03 14:33:10|4977.1|4971.1|4977.2|4971.2|4977.2|4971.2|4976.7|4970.7|22
1614782000000|2021-03-03 14:33:20|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|5
1614782010000|2021-03-03 14:33:30|4975.2|4969.2|4975.2|4969.2|4975.2|4969.2|4974.3|4968.3|4
1614782020000|2021-03-03 14:33:40|4975.3|4969.3|4976.7|4970.7|4977.2|4971.2|4975.3|4969.3|36
1614782030000|2021-03-03 14:33:50|4976.3|4970.3|4972.7|4966.7|4976.3|4970.3|4972.7|4966.7|8
1614782040000|2021-03-03 14:34:00|4972.3|4966.3|4973.2|4967.2|4973.2|4967.2|4972.2|4966.2|16
1614782050000|2021-03-03 14:34:10|4973.6|4967.6|4972.3|4966.3|4974.7|4968.7|4972.3|4966.3|14
1614782060000|2021-03-03 14:34:20|4972.7|4966.7|4972.2|4966.2|4973.2|4967.2|4972.2|4966.2|28
1614782070000|2021-03-03 14:34:30|4972.7|4966.7|4970.2|4964.2|4972.7|4966.7|4970.2|4964.2|12
1614782080000|2021-03-03 14:34:40|4970.1|4964.1|4970.3|4964.3|4970.3|4964.3|4969.7|4963.7|3
1614782090000|2021-03-03 14:34:50|4969.8|4963.8|4968.6|4962.6|4971.9|4965.9|4968.6|4962.6|10
1614782100000|2021-03-03 14:35:00|4965.8|4959.8|4960.8|4954.8|4965.8|4959.8|4960.8|4954.8|45
1614782110000|2021-03-03 14:35:10|4960.4|4954.4|4958.8|4952.8|4961.3|4955.3|4958.8|4952.8|9
1614782120000|2021-03-03 14:35:20|4959.2|4953.2|4955.4|4949.4|4959.9|4953.9|4955.3|4949.3|31
1614782130000|2021-03-03 14:35:30|4956.3|4950.3|4955.8|4949.8|4957.4|4951.4|4955.8|4949.8|11
1614782140000|2021-03-03 14:35:40|4955.7|4949.7|4958.3|4952.3|4958.8|4952.8|4955.3|4949.3|73
1614782150000|2021-03-03 14:35:50|4957.8|4951.8|4956.8|4950.8|4958.8|4952.8|4956.6|4950.6|46
1614782160000|2021-03-03 14:36:00|4956.7|4950.7|4952.8|4946.8|4956.7|4950.7|4952.3|4946.3|57
1614782170000|2021-03-03 14:36:10|4952.9|4946.9|4955.8|4949.8|4955.8|4949.8|4952.3|4946.3|25
1614782180000|2021-03-03 14:36:20|4955.4|4949.4|4953.3|4947.3|4955.4|4949.4|4952.8|4946.8|6
1614782190000|2021-03-03 14:36:30|4952.8|4946.8|4953.3|4947.3|4953.8|4947.8|4952.8|4946.8|7
1614782200000|2021-03-03 14:36:40|4953.7|4947.7|4954.8|4948.8|4954.8|4948.8|4953.7|4947.7|19
1614782210000|2021-03-03 14:36:50|4954.7|4948.7|4958.8|4952.8|4958.8|4952.8|4954.3|4948.3|26
1614782220000|2021-03-03 14:37:00|4959.2|4953.2|4960.3|4954.3|4960.3|4954.3|4959.2|4953.2|11
1614782230000|2021-03-03 14:37:10|4960.4|4954.4|4961.8|4955.8|4962.8|4956.8|4960.4|4954.4|13
1614782240000|2021-03-03 14:37:20|4962.2|4956.2|4960.3|4954.3|4962.2|4956.2|4959.8|4953.8|9
1614782250000|2021-03-03 14:37:30|4959.9|4953.9|4956.3|4950.3|4959.9|4953.9|4956.3|4950.3|27
1614782260000|2021-03-03 14:37:40|4956.2|4950.2|4955.2|4949.2|4956.2|4950.2|4954.2|4948.2|12
1614782270000|2021-03-03 14:37:50|4955.7|4949.7|4955.7|4949.7|4956.7|4950.7|4955.7|4949.7|1
1614782280000|2021-03-03 14:38:00|4955.2|4949.2|4955.7|4949.7|4956.7|4950.7|4954.2|4948.2|24
1614782290000|2021-03-03 14:38:10|4956.7|4950.7|4956.7|4950.7|4957.7|4951.7|4956.2|4950.2|20
1614782300000|2021-03-03 14:38:20|4958.2|4952.2|4956.7|4950.7|4958.7|4952.7|4956.7|4950.7|16
1614782310000|2021-03-03 14:38:30|4955.7|4949.7|4954.2|4948.2|4955.7|4949.7|4953.7|4947.7|11
1614782320000|2021-03-03 14:38:40|4953.7|4947.7|4954.7|4948.7|4955.2|4949.2|4953.7|4947.7|20
1614782330000|2021-03-03 14:38:50|4955.1|4949.1|4955.7|4949.7|4955.7|4949.7|4954.7|4948.7|4
1614782340000|2021-03-03 14:39:00|4955.6|4949.6|4955.7|4949.7|4955.7|4949.7|4954.7|4948.7|7
1614782350000|2021-03-03 14:39:10|4954.7|4948.7|4955.1|4949.1|4955.1|4949.1|4954.7|4948.7|0
1614782360000|2021-03-03 14:39:20|4955.2|4949.2|4954.7|4948.7|4955.2|4949.2|4954.7|4948.7|3
1614782370000|2021-03-03 14:39:30|4955.1|4949.1|4955.7|4949.7|4955.7|4949.7|4955.1|4949.1|7
1614782380000|2021-03-03 14:39:40|4955.8|4949.8|4957.7|4951.7|4958.7|4952.7|4955.7|4949.7|30
1614782390000|2021-03-03 14:39:50|4957.2|4951.2|4957.2|4951.2|4957.7|4951.7|4956.7|4950.7|20
1614782400000|2021-03-03 14:40:00|4957.1|4951.1|4954.2|4948.2|4957.1|4951.1|4953.7|4947.7|56
1614782410000|2021-03-03 14:40:10|4954.7|4948.7|4955.2|4949.2|4955.7|4949.7|4954.7|4948.7|11
1614782420000|2021-03-03 14:40:20|4956.2|4950.2|4957.7|4951.7|4958.1|4952.1|4955.7|4949.7|7
1614782430000|2021-03-03 14:40:30|4957.6|4951.6|4958.8|4952.8|4958.8|4952.8|4956.7|4950.7|22
1614782440000|2021-03-03 14:40:40|4957.8|4951.8|4956.3|4950.3|4957.8|4951.8|4956.3|4950.3|4
1614782450000|2021-03-03 14:40:50|4955.8|4949.8|4954.3|4948.3|4955.8|4949.8|4954.3|4948.3|5
1614782460000|2021-03-03 14:41:00|4954.8|4948.8|4954.3|4948.3|4956.3|4950.3|4954.3|4948.3|10
1614782470000|2021-03-03 14:41:10|4954.4|4948.4|4958.3|4952.3|4958.3|4952.3|4954.4|4948.4|23
1614782480000|2021-03-03 14:41:20|4957.8|4951.8|4956.3|4950.3|4957.8|4951.8|4955.3|4949.3|14
1614782490000|2021-03-03 14:41:30|4954.3|4948.3|4953.8|4947.8|4954.3|4948.3|4953.3|4947.3|18
1614782500000|2021-03-03 14:41:40|4953.7|4947.7|4954.3|4948.3|4954.3|4948.3|4953.7|4947.7|4
1614782510000|2021-03-03 14:41:50|4953.8|4947.8|4955.8|4949.8|4955.8|4949.8|4953.8|4947.8|17
1614782520000|2021-03-03 14:42:00|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|4954.2|4948.2|14
1614782530000|2021-03-03 14:42:10|4956.1|4950.1|4954.8|4948.8|4956.3|4950.3|4954.8|4948.8|13
1614782540000|2021-03-03 14:42:20|4954.9|4948.9|4957.3|4951.3|4958.3|4952.3|4954.9|4948.9|17
1614782550000|2021-03-03 14:42:30|4957.8|4951.8|4959.8|4953.8|4960.8|4954.8|4957.8|4951.8|19
1614782560000|2021-03-03 14:42:40|4959.3|4953.3|4958.3|4952.3|4959.3|4953.3|4958.3|4952.3|10
1614782570000|2021-03-03 14:42:50|4958.2|4952.2|4956.3|4950.3|4958.2|4952.2|4956.3|4950.3|3
1614782580000|2021-03-03 14:43:00|4955.3|4949.3|4955.3|4949.3|4955.3|4949.3|4955.3|4949.3|21
1614782590000|2021-03-03 14:43:10|4955.8|4949.8|4954.3|4948.3|4955.8|4949.8|4953.3|4947.3|20
1614782600000|2021-03-03 14:43:20|4953.8|4947.8|4953.3|4947.3|4953.8|4947.8|4953.3|4947.3|2
1614782610000|2021-03-03 14:43:30|4954.3|4948.3|4953.8|4947.8|4954.3|4948.3|4953.8|4947.8|4
1614782620000|2021-03-03 14:43:40|4953.3|4947.3|4953.8|4947.8|4954.3|4948.3|4953.3|4947.3|13
1614782630000|2021-03-03 14:43:50|4954|4948|4953.8|4947.8|4954.8|4948.8|4953.8|4947.8|5
1614782640000|2021-03-03 14:44:00|4953.3|4947.3|4953.3|4947.3|4953.3|4947.3|4953.3|4947.3|37
1614782650000|2021-03-03 14:44:10|4953.8|4947.8|4953.8|4947.8|4954.3|4948.3|4953.4|4947.4|8
1614782660000|2021-03-03 14:44:20|4953.4|4947.4|4953.3|4947.3|4953.8|4947.8|4953.3|4947.3|16
1614782670000|2021-03-03 14:44:30|4953.4|4947.4|4954.3|4948.3|4954.3|4948.3|4953.4|4947.4|6
1614782680000|2021-03-03 14:44:40|4955.3|4949.3|4955.3|4949.3|4955.3|4949.3|4955.3|4949.3|5
1614782690000|2021-03-03 14:44:50|4955.8|4949.8|4958.8|4952.8|4958.8|4952.8|4955.3|4949.3|8
1614782700000|2021-03-03 14:45:00|4958.3|4952.3|4956.3|4950.3|4958.3|4952.3|4955.8|4949.8|18
1614782710000|2021-03-03 14:45:10|4956.8|4950.8|4958.3|4952.3|4958.3|4952.3|4956.3|4950.3|12
1614782720000|2021-03-03 14:45:20|4957.8|4951.8|4962.3|4956.3|4962.3|4956.3|4957.8|4951.8|58
1614782730000|2021-03-03 14:45:30|4963.3|4957.3|4964.3|4958.3|4964.3|4958.3|4963.3|4957.3|28
1614782740000|2021-03-03 14:45:40|4965.3|4959.3|4969.3|4963.3|4969.3|4963.3|4965.3|4959.3|34
1614782750000|2021-03-03 14:45:50|4968.8|4962.8|4969.3|4963.3|4970.3|4964.3|4968.8|4962.8|23
1614782760000|2021-03-03 14:46:00|4970.3|4964.3|4969.3|4963.3|4972.3|4966.3|4968.8|4962.8|68
1614782770000|2021-03-03 14:46:10|4968.8|4962.8|4967.3|4961.3|4969.3|4963.3|4967.3|4961.3|28
1614782780000|2021-03-03 14:46:20|4966.3|4960.3|4966.3|4960.3|4966.3|4960.3|4966.3|4960.3|17
1614782790000|2021-03-03 14:46:30|4967.3|4961.3|4966.7|4960.7|4968.3|4962.3|4966.7|4960.7|15
1614782800000|2021-03-03 14:46:40|4966.3|4960.3|4965.3|4959.3|4966.7|4960.7|4965.3|4959.3|8
1614782810000|2021-03-03 14:46:50|4965.8|4959.8|4964.8|4958.8|4965.8|4959.8|4963.8|4957.8|13
1614782820000|2021-03-03 14:47:00|4965.3|4959.3|4966.7|4960.7|4966.7|4960.7|4963.3|4957.3|17
1614782830000|2021-03-03 14:47:10|4966.3|4960.3|4964.7|4958.7|4966.7|4960.7|4964.7|4958.7|4
1614782840000|2021-03-03 14:47:20|4964.3|4958.3|4965.3|4959.3|4965.3|4959.3|4964.3|4958.3|10
1614782850000|2021-03-03 14:47:30|4966.1|4960.1|4961.3|4955.3|4966.1|4960.1|4961.3|4955.3|14
1614782860000|2021-03-03 14:47:40|4960.3|4954.3|4959.7|4953.7|4960.8|4954.8|4959.7|4953.7|27
1614782870000|2021-03-03 14:47:50|4959.3|4953.3|4958.7|4952.7|4959.3|4953.3|4958.3|4952.3|5
1614782880000|2021-03-03 14:48:00|4958.8|4952.8|4957.3|4951.3|4959.3|4953.3|4957.3|4951.3|38
1614782890000|2021-03-03 14:48:10|4956.8|4950.8|4957.3|4951.3|4957.3|4951.3|4956.8|4950.8|11
1614782900000|2021-03-03 14:48:20|4956.8|4950.8|4956.8|4950.8|4957.3|4951.3|4956.3|4950.3|10
1614782910000|2021-03-03 14:48:30|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|0
1614782920000|2021-03-03 14:48:40|4957.3|4951.3|4956.3|4950.3|4957.3|4951.3|4956.3|4950.3|7
1614782930000|2021-03-03 14:48:50|4956.8|4950.8|4957.3|4951.3|4957.3|4951.3|4956.8|4950.8|4
1614782940000|2021-03-03 14:49:00|4957.1|4951.1|4957.3|4951.3|4957.8|4951.8|4956.3|4950.3|47
1614782950000|2021-03-03 14:49:10|4957.7|4951.7|4958.8|4952.8|4958.8|4952.8|4957.7|4951.7|4
1614782960000|2021-03-03 14:49:20|4962.8|4956.8|4963.3|4957.3|4964.8|4958.8|4962.8|4956.8|21
1614782970000|2021-03-03 14:49:30|4962.8|4956.8|4960.8|4954.8|4962.8|4956.8|4960.8|4954.8|43
1614782980000|2021-03-03 14:49:40|4961.3|4955.3|4961.3|4955.3|4962.3|4956.3|4960.3|4954.3|33
1614782990000|2021-03-03 14:49:50|4960.8|4954.8|4960.7|4954.7|4961.2|4955.2|4960.3|4954.3|3
1614783000000|2021-03-03 14:50:00|4960.3|4954.3|4960.8|4954.8|4960.8|4954.8|4960.3|4954.3|1
1614783010000|2021-03-03 14:50:10|4960.3|4954.3|4958.3|4952.3|4960.3|4954.3|4958.3|4952.3|10
1614783020000|2021-03-03 14:50:20|4957.8|4951.8|4957.3|4951.3|4958.3|4952.3|4957.3|4951.3|4
1614783030000|2021-03-03 14:50:30|4957.8|4951.8|4957.8|4951.8|4957.8|4951.8|4957.3|4951.3|8
1614783040000|2021-03-03 14:50:40|4957.3|4951.3|4956.3|4950.3|4957.8|4951.8|4956.3|4950.3|17
1614783050000|2021-03-03 14:50:50|4956.1|4950.1|4955.8|4949.8|4956.3|4950.3|4955.3|4949.3|11
1614783060000|2021-03-03 14:51:00|4955.3|4949.3|4955.2|4949.2|4955.8|4949.8|4955.2|4949.2|8
1614783070000|2021-03-03 14:51:10|4954.8|4948.8|4955.8|4949.8|4955.8|4949.8|4954.8|4948.8|14
1614783080000|2021-03-03 14:51:20|4956.3|4950.3|4956.3|4950.3|4957.3|4951.3|4956.3|4950.3|8
1614783090000|2021-03-03 14:51:30|4955.8|4949.8|4955.3|4949.3|4955.8|4949.8|4954.8|4948.8|0
1614783100000|2021-03-03 14:51:40|4956.3|4950.3|4956.3|4950.3|4957.2|4951.2|4955.3|4949.3|8
1614783110000|2021-03-03 14:51:50|4956.7|4950.7|4956.7|4950.7|4956.8|4950.8|4956.3|4950.3|7
1614783120000|2021-03-03 14:52:00|4956.3|4950.3|4958.2|4952.2|4958.2|4952.2|4956.2|4950.2|8
1614783130000|2021-03-03 14:52:10|4959.2|4953.2|4957.7|4951.7|4959.2|4953.2|4957.7|4951.7|5
1614783140000|2021-03-03 14:52:20|4958.2|4952.2|4957.7|4951.7|4958.2|4952.2|4957.2|4951.2|3
1614783150000|2021-03-03 14:52:30|4957.2|4951.2|4958.2|4952.2|4958.2|4952.2|4957.2|4951.2|2
1614783160000|2021-03-03 14:52:40|4958.3|4952.3|4960.2|4954.2|4960.2|4954.2|4958.3|4952.3|5
1614783170000|2021-03-03 14:52:50|4959.7|4953.7|4964.2|4958.2|4965.2|4959.2|4959.2|4953.2|18
1614783180000|2021-03-03 14:53:00|4963.7|4957.7|4964.7|4958.7|4964.7|4958.7|4963.7|4957.7|10
1614783190000|2021-03-03 14:53:10|4964.3|4958.3|4964.2|4958.2|4964.3|4958.3|4964.2|4958.2|0
1614783200000|2021-03-03 14:53:20|4964.7|4958.7|4964.2|4958.2|4964.7|4958.7|4964.2|4958.2|9
1614783210000|2021-03-03 14:53:30|4964.4|4958.4|4964.7|4958.7|4964.7|4958.7|4964.4|4958.4|1
1614783220000|2021-03-03 14:53:40|4964.8|4958.8|4967.2|4961.2|4967.2|4961.2|4964.7|4958.7|14
1614783230000|2021-03-03 14:53:50|4967.3|4961.3|4969.2|4963.2|4969.2|4963.2|4967.3|4961.3|13
1614783240000|2021-03-03 14:54:00|4968.7|4962.7|4967.2|4961.2|4969.2|4963.2|4966.2|4960.2|33
1614783250000|2021-03-03 14:54:10|4966.2|4960.2|4966.7|4960.7|4966.7|4960.7|4966.2|4960.2|3
1614783260000|2021-03-03 14:54:20|4967.2|4961.2|4968.2|4962.2|4968.2|4962.2|4966.2|4960.2|15
1614783270000|2021-03-03 14:54:30|4967.7|4961.7|4967.2|4961.2|4967.7|4961.7|4966.7|4960.7|11
1614783280000|2021-03-03 14:54:40|4967.3|4961.3|4968.2|4962.2|4968.2|4962.2|4967.3|4961.3|7
1614783290000|2021-03-03 14:54:50|4967.3|4961.3|4968.2|4962.2|4968.2|4962.2|4966.7|4960.7|22
1614783300000|2021-03-03 14:55:00|4968.1|4962.1|4967.2|4961.2|4968.1|4962.1|4967.2|4961.2|24
1614783310000|2021-03-03 14:55:10|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4967.7|4961.7|4
1614783320000|2021-03-03 14:55:20|4967.7|4961.7|4967.7|4961.7|4968.2|4962.2|4967.7|4961.7|4
1614783330000|2021-03-03 14:55:30|4969.7|4963.7|4969.2|4963.2|4969.7|4963.7|4969.2|4963.2|14
1614783340000|2021-03-03 14:55:40|4969.1|4963.1|4969.2|4963.2|4969.2|4963.2|4968.2|4962.2|7
1614783350000|2021-03-03 14:55:50|4969.7|4963.7|4973.2|4967.2|4973.2|4967.2|4969.2|4963.2|8
1614783360000|2021-03-03 14:56:00|4973.7|4967.7|4974.2|4968.2|4974.2|4968.2|4973.2|4967.2|8
1614783370000|2021-03-03 14:56:10|||||||||1
1614783380000|2021-03-03 14:56:20|4975.2|4969.2|4976.2|4970.2|4976.2|4970.2|4975.2|4969.2|20
1614783390000|2021-03-03 14:56:30|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|4977.7|4971.7|6
1614783400000|2021-03-03 14:56:40|4978.2|4972.2|4978.2|4972.2|4978.2|4972.2|4978.2|4972.2|6
1614783410000|2021-03-03 14:56:50|4977.2|4971.2|4975.7|4969.7|4977.2|4971.2|4975.7|4969.7|12
1614783420000|2021-03-03 14:57:00|4975.6|4969.6|4973.7|4967.7|4975.6|4969.6|4973.7|4967.7|8
1614783430000|2021-03-03 14:57:10|4973.3|4967.3|4972.2|4966.2|4973.7|4967.7|4972.2|4966.2|7
1614783440000|2021-03-03 14:57:20|4972.7|4966.7|4973.2|4967.2|4973.2|4967.2|4972.7|4966.7|16
1614783450000|2021-03-03 14:57:30|4974.7|4968.7|4974.1|4968.1|4975.1|4969.1|4973.2|4967.2|11
1614783460000|2021-03-03 14:57:40|4974.2|4968.2|4975.7|4969.7|4976.2|4970.2|4974.2|4968.2|10
1614783470000|2021-03-03 14:57:50|4976.2|4970.2|4975.7|4969.7|4976.2|4970.2|4974.7|4968.7|23
1614783480000|2021-03-03 14:58:00|4976.1|4970.1|4975.2|4969.2|4977.2|4971.2|4975.2|4969.2|5
1614783490000|2021-03-03 14:58:10|4974.3|4968.3|4974.2|4968.2|4975.1|4969.1|4974.2|4968.2|6
1614783500000|2021-03-03 14:58:20|4972.7|4966.7|4973.2|4967.2|4973.7|4967.7|4972.2|4966.2|31
1614783510000|2021-03-03 14:58:30|4972.7|4966.7|4973.2|4967.2|4973.2|4967.2|4972.7|4966.7|0
1614783520000|2021-03-03 14:58:40|4973.7|4967.7|4976.3|4970.3|4976.3|4970.3|4973.7|4967.7|26
1614783530000|2021-03-03 14:58:50|4977.2|4971.2|4975.7|4969.7|4977.2|4971.2|4975.7|4969.7|15
1614783540000|2021-03-03 14:59:00|4976.2|4970.2|4975.2|4969.2|4976.2|4970.2|4974.7|4968.7|9
1614783550000|2021-03-03 14:59:10|4975.1|4969.1|4975.7|4969.7|4976.2|4970.2|4973.7|4967.7|30
1614783560000|2021-03-03 14:59:20|4975.2|4969.2|4974.7|4968.7|4975.2|4969.2|4974.2|4968.2|1
1614783570000|2021-03-03 14:59:30|4973.7|4967.7|4973.7|4967.7|4974.2|4968.2|4973.7|4967.7|19
1614783580000|2021-03-03 14:59:40|4974.1|4968.1|4974.7|4968.7|4974.7|4968.7|4973.2|4967.2|9
1614783590000|2021-03-03 14:59:50|4974.2|4968.2|4973.7|4967.7|4974.7|4968.7|4973.7|4967.7|8
1614783600000|2021-03-03 15:00:00|4974.2|4968.2|4978.2|4972.2|4978.2|4972.2|4974.2|4968.2|14
1614783610000|2021-03-03 15:00:10|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|19
1614783620000|2021-03-03 15:00:20|4979|4973|4975.7|4969.7|4979|4973|4975.7|4969.7|10
1614783630000|2021-03-03 15:00:30|4975.2|4969.2|4979.2|4973.2|4979.2|4973.2|4974.2|4968.2|15
1614783640000|2021-03-03 15:00:40|4979.1|4973.1|4976.6|4970.6|4979.1|4973.1|4976.6|4970.6|14
1614783650000|2021-03-03 15:00:50|4976.7|4970.7|4976.2|4970.2|4976.7|4970.7|4976.2|4970.2|2
1614783660000|2021-03-03 15:01:00|4976.1|4970.1|4974.2|4968.2|4976.1|4970.1|4972.6|4966.6|28
1614783670000|2021-03-03 15:01:10|4972.7|4966.7|4972.7|4966.7|4972.7|4966.7|4972.7|4966.7|5
1614783680000|2021-03-03 15:01:20|4973.2|4967.2|4975.2|4969.2|4976.2|4970.2|4973.2|4967.2|12
1614783690000|2021-03-03 15:01:30|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|1
1614783700000|2021-03-03 15:01:40|4974.2|4968.2|4973.7|4967.7|4974.2|4968.2|4972.8|4966.8|16
1614783710000|2021-03-03 15:01:50|4973.8|4967.8|4973.2|4967.2|4974.2|4968.2|4973.2|4967.2|1
1614783720000|2021-03-03 15:02:00|4973.7|4967.7|4975.2|4969.2|4975.2|4969.2|4973.2|4967.2|5
1614783730000|2021-03-03 15:02:10|4974.7|4968.7|4975.2|4969.2|4975.2|4969.2|4974.7|4968.7|4
1614783740000|2021-03-03 15:02:20|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|4974.7|4968.7|2
1614783750000|2021-03-03 15:02:30|4975.2|4969.2|4977.4|4971.4|4977.4|4971.4|4974.7|4968.7|7
1614783760000|2021-03-03 15:02:40|4975.9|4969.9|4976.4|4970.4|4976.4|4970.4|4975.8|4969.8|14
1614783770000|2021-03-03 15:02:50|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|1
1614783780000|2021-03-03 15:03:00|4977.2|4971.2|4977.3|4971.3|4977.8|4971.8|4977.2|4971.2|16
1614783790000|2021-03-03 15:03:10|4976.8|4970.8|4975.4|4969.4|4976.8|4970.8|4975.4|4969.4|21
1614783800000|2021-03-03 15:03:20|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|4975.8|4969.8|1
1614783810000|2021-03-03 15:03:30|4976.2|4970.2|4976.4|4970.4|4976.4|4970.4|4976.2|4970.2|1
1614783820000|2021-03-03 15:03:40|4976.9|4970.9|4974.4|4968.4|4976.9|4970.9|4974.4|4968.4|6
1614783830000|2021-03-03 15:03:50|4974.9|4968.9|4974.4|4968.4|4974.9|4968.9|4974.4|4968.4|1
1614783840000|2021-03-03 15:04:00|4974.3|4968.3|4972.4|4966.4|4974.3|4968.3|4972.4|4966.4|2
1614783850000|2021-03-03 15:04:10|||||||||2
1614783860000|2021-03-03 15:04:20|4972.9|4966.9|4972.8|4966.8|4972.9|4966.9|4972.4|4966.4|8
1614783870000|2021-03-03 15:04:30|4972.9|4966.9|4972.8|4966.8|4973.4|4967.4|4972.4|4966.4|2
1614783880000|2021-03-03 15:04:40|4972.7|4966.7|4972.9|4966.9|4973.4|4967.4|4972.3|4966.3|7
1614783890000|2021-03-03 15:04:50|4973.4|4967.4|4973.9|4967.9|4974.4|4968.4|4973.4|4967.4|10
1614783900000|2021-03-03 15:05:00|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.4|4967.4|5
1614783910000|2021-03-03 15:05:10|4973.8|4967.8|4972.9|4966.9|4973.8|4967.8|4972.4|4966.4|12
1614783920000|2021-03-03 15:05:20|4974.4|4968.4|4973.9|4967.9|4974.4|4968.4|4973.9|4967.9|32
1614783930000|2021-03-03 15:05:30|4973.4|4967.4|4972.9|4966.9|4973.9|4967.9|4972.9|4966.9|3
1614783940000|2021-03-03 15:05:40|4973.4|4967.4|4972.4|4966.4|4973.4|4967.4|4972.4|4966.4|2
1614783950000|2021-03-03 15:05:50|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|4971.4|4965.4|5
1614783960000|2021-03-03 15:06:00|4971.2|4965.2|4968.4|4962.4|4971.2|4965.2|4968.4|4962.4|8
1614783970000|2021-03-03 15:06:10|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|1
1614783980000|2021-03-03 15:06:20|4967.8|4961.8|4967.4|4961.4|4967.8|4961.8|4967.4|4961.4|1
1614783990000|2021-03-03 15:06:30|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|11
1614784000000|2021-03-03 15:06:40|4968.3|4962.3|4967.9|4961.9|4968.4|4962.4|4967.8|4961.8|3
1614784010000|2021-03-03 15:06:50|4969.4|4963.4|4968.9|4962.9|4969.4|4963.4|4968.9|4962.9|5
1614784020000|2021-03-03 15:07:00|4968.8|4962.8|4968.8|4962.8|4968.9|4962.9|4968.4|4962.4|0
1614784030000|2021-03-03 15:07:10|4968.4|4962.4|4967.9|4961.9|4968.4|4962.4|4967.4|4961.4|4
1614784040000|2021-03-03 15:07:20|4968.4|4962.4|4967.9|4961.9|4968.4|4962.4|4967.9|4961.9|4
1614784050000|2021-03-03 15:07:30|||||||||5
1614784060000|2021-03-03 15:07:40|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4966.9|4960.9|0
1614784070000|2021-03-03 15:07:50|4967.9|4961.9|4968.4|4962.4|4968.4|4962.4|4967.9|4961.9|9
1614784080000|2021-03-03 15:08:00|4968.8|4962.8|4969.4|4963.4|4969.4|4963.4|4968.8|4962.8|5
1614784090000|2021-03-03 15:08:10|4970.4|4964.4|4971.4|4965.4|4971.4|4965.4|4970.4|4964.4|15
1614784100000|2021-03-03 15:08:20|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|0
1614784110000|2021-03-03 15:08:30|4972.2|4966.2|4971.4|4965.4|4972.2|4966.2|4971.4|4965.4|5
1614784120000|2021-03-03 15:08:40|4970.8|4964.8|4971.8|4965.8|4971.9|4965.9|4970.4|4964.4|7
1614784130000|2021-03-03 15:08:50|4972.2|4966.2|4971.8|4965.8|4972.2|4966.2|4971.4|4965.4|1
1614784140000|2021-03-03 15:09:00|4972.2|4966.2|4972.9|4966.9|4973.4|4967.4|4972.2|4966.2|6
1614784150000|2021-03-03 15:09:10|4972.8|4966.8|4971.4|4965.4|4972.8|4966.8|4971.4|4965.4|2
1614784160000|2021-03-03 15:09:20|4971.8|4965.8|4970.9|4964.9|4971.8|4965.8|4970.8|4964.8|2
1614784170000|2021-03-03 15:09:30|4971.4|4965.4|4971.9|4965.9|4972.4|4966.4|4971.4|4965.4|5
1614784180000|2021-03-03 15:09:40|4972.3|4966.3|4971.3|4965.3|4972.4|4966.4|4971.3|4965.3|1
1614784190000|2021-03-03 15:09:50|4971.4|4965.4|4969.8|4963.8|4971.4|4965.4|4969.8|4963.8|6
1614784200000|2021-03-03 15:10:00|4968.8|4962.8|4966.9|4960.9|4968.8|4962.8|4966.4|4960.4|8
1614784210000|2021-03-03 15:10:10|4966.8|4960.8|4968.4|4962.4|4968.4|4962.4|4966.8|4960.8|6
1614784220000|2021-03-03 15:10:20|4969.3|4963.3|4967.8|4961.8|4969.3|4963.3|4967.8|4961.8|20
1614784230000|2021-03-03 15:10:30|4967.9|4961.9|4967.8|4961.8|4968.4|4962.4|4967.4|4961.4|6
1614784240000|2021-03-03 15:10:40|4967.9|4961.9|4967.9|4961.9|4967.9|4961.9|4967.8|4961.8|0
1614784250000|2021-03-03 15:10:50|4967.8|4961.8|4968.4|4962.4|4968.4|4962.4|4967.4|4961.4|1
1614784260000|2021-03-03 15:11:00|4967.9|4961.9|4968.4|4962.4|4968.4|4962.4|4967.8|4961.8|4
1614784290000|2021-03-03 15:11:30|4968.8|4962.8|4967.9|4961.9|4968.8|4962.8|4967.9|4961.9|8
1614784300000|2021-03-03 15:11:40|4967.4|4961.4|4966.9|4960.9|4967.9|4961.9|4966.8|4960.8|7
1614784310000|2021-03-03 15:11:50|4966.8|4960.8|4968.4|4962.4|4968.4|4962.4|4966.8|4960.8|6
1614784320000|2021-03-03 15:12:00|4968.9|4962.9|4968.8|4962.8|4968.9|4962.9|4968.8|4962.8|2
1614784330000|2021-03-03 15:12:10|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|0
1614784340000|2021-03-03 15:12:20|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|4968.4|4962.4|5
1614784350000|2021-03-03 15:12:30|4968.4|4962.4|4966.9|4960.9|4968.4|4962.4|4966.9|4960.9|1
1614784360000|2021-03-03 15:12:40|4966.8|4960.8|4966.8|4960.8|4966.9|4960.9|4966.8|4960.8|3
1614784370000|2021-03-03 15:12:50|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|0
1614784380000|2021-03-03 15:13:00|4967.5|4961.5|4969.3|4963.3|4969.3|4963.3|4967.5|4961.5|2
1614784390000|2021-03-03 15:13:10|4969.4|4963.4|4969.3|4963.3|4969.4|4963.4|4969.3|4963.3|0
1614784400000|2021-03-03 15:13:20|4968.4|4962.4|4966.1|4960.1|4968.4|4962.4|4966.1|4960.1|40
1614784410000|2021-03-03 15:13:30|4966.5|4960.5|4966.5|4960.5|4966.5|4960.5|4966.1|4960.1|10
1614784420000|2021-03-03 15:13:40|4966.1|4960.1|4964.9|4958.9|4966.1|4960.1|4963.9|4957.9|41
1614784440000|2021-03-03 15:14:00|4964.8|4958.8|4962.9|4956.9|4964.8|4958.8|4962.4|4956.4|31
1614784450000|2021-03-03 15:14:10|4963.3|4957.3|4963.9|4957.9|4963.9|4957.9|4963.3|4957.3|3
1614784460000|2021-03-03 15:14:20|4964.4|4958.4|4965.2|4959.2|4966.1|4960.1|4964.4|4958.4|9
1614784470000|2021-03-03 15:14:30|4965.6|4959.6|4963.9|4957.9|4965.6|4959.6|4963.9|4957.9|14
1614784480000|2021-03-03 15:14:40|4962.9|4956.9|4964.4|4958.4|4964.4|4958.4|4962.9|4956.9|2
1614784490000|2021-03-03 15:14:50|4964.8|4958.8|4965.4|4959.4|4965.4|4959.4|4964.8|4958.8|2
1614784500000|2021-03-03 15:15:00|4964.9|4958.9|4964.9|4958.9|4965.4|4959.4|4963.9|4957.9|11
1614784510000|2021-03-03 15:15:10|4965.3|4959.3|4964.9|4958.9|4965.4|4959.4|4964.9|4958.9|3
1614784520000|2021-03-03 15:15:20|4964.4|4958.4|4965.4|4959.4|4965.4|4959.4|4964.4|4958.4|6
1614784530000|2021-03-03 15:15:30|4964.9|4958.9|4965.4|4959.4|4965.4|4959.4|4964.9|4958.9|7
1614784540000|2021-03-03 15:15:40|4966.4|4960.4|4967.3|4961.3|4967.4|4961.4|4966.4|4960.4|9
1614784550000|2021-03-03 15:15:50|4967.8|4961.8|4968.3|4962.3|4968.3|4962.3|4967.8|4961.8|10
1614784560000|2021-03-03 15:16:00|4967.5|4961.5|4967.3|4961.3|4967.5|4961.5|4966.8|4960.8|7
1614784570000|2021-03-03 15:16:10|4967.4|4961.4|4966.8|4960.8|4968.3|4962.3|4966.8|4960.8|5
1614784580000|2021-03-03 15:16:20|4967.3|4961.3|4967.8|4961.8|4967.8|4961.8|4967.3|4961.3|4
1614784590000|2021-03-03 15:16:30|4967.9|4961.9|4969.3|4963.3|4969.3|4963.3|4967.8|4961.8|33
1614784600000|2021-03-03 15:16:40|4969.8|4963.8|4969.8|4963.8|4969.8|4963.8|4969.8|4963.8|2
1614784610000|2021-03-03 15:16:50|4969.9|4963.9|4970.3|4964.3|4970.3|4964.3|4969.9|4963.9|0
1614784620000|2021-03-03 15:17:00|4970.4|4964.4|4970.8|4964.8|4971.3|4965.3|4970.4|4964.4|3
1614784630000|2021-03-03 15:17:10|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|4970.8|4964.8|0
1614784640000|2021-03-03 15:17:20|4972.2|4966.2|4973.3|4967.3|4973.8|4967.8|4972.2|4966.2|12
1614784650000|2021-03-03 15:17:30|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|8
1614784660000|2021-03-03 15:17:40|4971.3|4965.3|4971.8|4965.8|4971.8|4965.8|4971.3|4965.3|25
1614784670000|2021-03-03 15:17:50|4971.9|4965.9|4972.8|4966.8|4973.3|4967.3|4971.9|4965.9|6
1614784680000|2021-03-03 15:18:00|4972.9|4966.9|4973.8|4967.8|4973.8|4967.8|4972.9|4966.9|2
1614784690000|2021-03-03 15:18:10|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|4973.3|4967.3|2
1614784700000|2021-03-03 15:18:20|4973.8|4967.8|4972.4|4966.4|4973.8|4967.8|4972.4|4966.4|1
1614784710000|2021-03-03 15:18:30|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|4972.3|4966.3|3
1614784720000|2021-03-03 15:18:40|||||||||3
1614784740000|2021-03-03 15:19:00|||||||||7
1614784750000|2021-03-03 15:19:10|4972.4|4966.4|4972.3|4966.3|4973.3|4967.3|4972.3|4966.3|9
1614784760000|2021-03-03 15:19:20|4972.4|4966.4|4972.3|4966.3|4972.8|4966.8|4972.3|4966.3|5
1614784770000|2021-03-03 15:19:30|4972.8|4966.8|4972.8|4966.8|4972.8|4966.8|4972.8|4966.8|3
1614784780000|2021-03-03 15:19:40|4972.4|4966.4|4972.3|4966.3|4972.4|4966.4|4972.3|4966.3|1
1614784790000|2021-03-03 15:19:50|4971.3|4965.3|4972.3|4966.3|4972.3|4966.3|4971.3|4965.3|9
1614784810000|2021-03-03 15:20:10|||||||||35
1614784820000|2021-03-03 15:20:20|||||||||3
1614784830000|2021-03-03 15:20:30|||||||||11
1614784850000|2021-03-03 15:20:50|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|4971.3|4965.3|7
1614784860000|2021-03-03 15:21:00|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|4970.3|4964.3|9
1614784870000|2021-03-03 15:21:10|4970.8|4964.8|4970.3|4964.3|4970.9|4964.9|4969.4|4963.4|12
1614784890000|2021-03-03 15:21:30|4969.9|4963.9|4968.3|4962.3|4969.9|4963.9|4968.3|4962.3|11
1614784900000|2021-03-03 15:21:40|4966.8|4960.8|4967.3|4961.3|4967.3|4961.3|4966.8|4960.8|3
1614784910000|2021-03-03 15:21:50|4966.8|4960.8|4966.3|4960.3|4966.8|4960.8|4966.3|4960.3|2
1614784920000|2021-03-03 15:22:00|4967.3|4961.3|4965.3|4959.3|4967.3|4961.3|4965.3|4959.3|6
1614784940000|2021-03-03 15:22:20|4964.3|4958.3|4962.2|4956.2|4964.3|4958.3|4962.2|4956.2|10
1614784950000|2021-03-03 15:22:30|4962.7|4956.7|4963.2|4957.2|4963.2|4957.2|4962.2|4956.2|14
1614784960000|2021-03-03 15:22:40|4963.1|4957.1|4963.7|4957.7|4963.7|4957.7|4962.2|4956.2|7
1614784970000|2021-03-03 15:22:50|4964.2|4958.2|4965.2|4959.2|4965.2|4959.2|4964.2|4958.2|4
1614784980000|2021-03-03 15:23:00|4965.3|4959.3|4966.7|4960.7|4967.2|4961.2|4965.3|4959.3|47
1614784990000|2021-03-03 15:23:10|4966.3|4960.3|4966.7|4960.7|4966.7|4960.7|4966.2|4960.2|0
1614785000000|2021-03-03 15:23:20|4966.8|4960.8|4966.7|4960.7|4966.8|4960.8|4966.7|4960.7|6
1614785020000|2021-03-03 15:23:40|4967.1|4961.1|4966.7|4960.7|4967.2|4961.2|4966.3|4960.3|1
1614785030000|2021-03-03 15:23:50|4966.8|4960.8|4967.1|4961.1|4967.2|4961.2|4966.7|4960.7|1
1614785040000|2021-03-03 15:24:00|4967.6|4961.6|4966.6|4960.6|4967.6|4961.6|4966.6|4960.6|8
1614785050000|2021-03-03 15:24:10|4967.1|4961.1|4967.1|4961.1|4967.6|4961.6|4967.1|4961.1|0
1614785060000|2021-03-03 15:24:20|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.1|4961.1|2
1614785070000|2021-03-03 15:24:30|4967.1|4961.1|4967.1|4961.1|4967.1|4961.1|4966.6|4960.6|2
1614785080000|2021-03-03 15:24:40|4967.6|4961.6|4967.6|4961.6|4967.6|4961.6|4967.1|4961.1|5
1614785090000|2021-03-03 15:24:50|4968|4962|4968.1|4962.1|4968.1|4962.1|4968|4962|3
1614785100000|2021-03-03 15:25:00|4967.6|4961.6|4967.1|4961.1|4967.6|4961.6|4966.7|4960.7|6
1614785110000|2021-03-03 15:25:10|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.2|4960.2|8
1614785120000|2021-03-03 15:25:20|4966.2|4960.2|4966.2|4960.2|4966.6|4960.6|4965.7|4959.7|10
1614785130000|2021-03-03 15:25:30|4965.3|4959.3|4963.8|4957.8|4965.3|4959.3|4963.8|4957.8|14
1614785150000|2021-03-03 15:25:50|4964.8|4958.8|4964.3|4958.3|4964.8|4958.8|4964.3|4958.3|14
1614785160000|2021-03-03 15:26:00|4963.8|4957.8|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|7
1614785180000|2021-03-03 15:26:20|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|6
1614785190000|2021-03-03 15:26:30|4964.8|4958.8|4963.8|4957.8|4964.8|4958.8|4963.8|4957.8|4
1614785200000|2021-03-03 15:26:40|4963.9|4957.9|4963.8|4957.8|4964.8|4958.8|4963.8|4957.8|6
1614785210000|2021-03-03 15:26:50|4964.8|4958.8|4963.8|4957.8|4964.8|4958.8|4963.8|4957.8|4
1614785220000|2021-03-03 15:27:00|4963.4|4957.4|4963.4|4957.4|4963.4|4957.4|4963.4|4957.4|5
1614785240000|2021-03-03 15:27:20|4963.8|4957.8|4965.7|4959.7|4965.7|4959.7|4963.8|4957.8|5
1614785250000|2021-03-03 15:27:30|4966.2|4960.2|4966.2|4960.2|4966.6|4960.6|4966.2|4960.2|4
1614785270000|2021-03-03 15:27:50|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|4966.6|4960.6|2
1614785280000|2021-03-03 15:28:00|4966.5|4960.5|4965.7|4959.7|4966.5|4960.5|4965.7|4959.7|6
1614785290000|2021-03-03 15:28:10|4966.1|4960.1|4966.2|4960.2|4966.2|4960.2|4966.1|4960.1|3
1614785310000|2021-03-03 15:28:30|4965.7|4959.7|4965.7|4959.7|4965.7|4959.7|4965.7|4959.7|5
1614785320000|2021-03-03 15:28:40|4966.2|4960.2|4965.7|4959.7|4966.2|4960.2|4965.7|4959.7|2
1614785340000|2021-03-03 15:29:00|4965.8|4959.8|4965.7|4959.7|4966.2|4960.2|4965.7|4959.7|3
1614785350000|2021-03-03 15:29:10|4966.2|4960.2|4965.3|4959.3|4966.2|4960.2|4964.8|4958.8|9
1614785360000|2021-03-03 15:29:20|4960.6|4954.6|4960.6|4954.6|4960.6|4954.6|4960.1|4954.1|20
1614785370000|2021-03-03 15:29:30|4961.1|4955.1|4961.6|4955.6|4961.6|4955.6|4961.1|4955.1|3
1614785380000|2021-03-03 15:29:40|||||||||2
1614785390000|2021-03-03 15:29:50|4962|4956|4962|4956|4962|4956|4962|4956|1
1614785400000|2021-03-03 15:30:00|4961.1|4955.1|4956.2|4950.2|4961.1|4955.1|4956.2|4950.2|36
1614785410000|2021-03-03 15:30:10|4956.7|4950.7|4957.2|4951.2|4957.2|4951.2|4956.7|4950.7|13
1614785420000|2021-03-03 15:30:20|4957.3|4951.3|4958.2|4952.2|4958.7|4952.7|4957.3|4951.3|17
1614785430000|2021-03-03 15:30:30|4958.7|4952.7|4957.2|4951.2|4958.7|4952.7|4957.2|4951.2|1
1614785440000|2021-03-03 15:30:40|4957.7|4951.7|4959.2|4953.2|4959.2|4953.2|4957.2|4951.2|8
1614785450000|2021-03-03 15:30:50|4958.7|4952.7|4957.7|4951.7|4958.7|4952.7|4957.7|4951.7|7
1614785460000|2021-03-03 15:31:00|4957.6|4951.6|4957.2|4951.2|4957.6|4951.6|4957.2|4951.2|0
1614785470000|2021-03-03 15:31:10|4957.6|4951.6|4957.2|4951.2|4957.6|4951.6|4957.2|4951.2|2
1614785480000|2021-03-03 15:31:20|4956.7|4950.7|4955.7|4949.7|4956.7|4950.7|4955.7|4949.7|4
1614785490000|2021-03-03 15:31:30|4956.2|4950.2|4956.7|4950.7|4956.7|4950.7|4955.7|4949.7|9
1614785500000|2021-03-03 15:31:40|4956.6|4950.6|4956.7|4950.7|4956.7|4950.7|4956.2|4950.2|5
1614785510000|2021-03-03 15:31:50|4956.6|4950.6|4956.2|4950.2|4956.6|4950.6|4956.2|4950.2|1
1614785520000|2021-03-03 15:32:00|4955.2|4949.2|4954.2|4948.2|4955.2|4949.2|4954.2|4948.2|17
1614785530000|2021-03-03 15:32:10|4954.7|4948.7|4954.7|4948.7|4955.1|4949.1|4953.7|4947.7|21
1614785540000|2021-03-03 15:32:20|4954.6|4948.6|4954.2|4948.2|4955.2|4949.2|4954.2|4948.2|7
1614785550000|2021-03-03 15:32:30|4954.7|4948.7|4955.7|4949.7|4955.7|4949.7|4954.7|4948.7|3
1614785560000|2021-03-03 15:32:40|4958.6|4952.6|4957.7|4951.7|4958.6|4952.6|4957.2|4951.2|5
1614785570000|2021-03-03 15:32:50|4957.6|4951.6|4958.2|4952.2|4958.2|4952.2|4956.7|4950.7|4
1614785580000|2021-03-03 15:33:00|4958|4952|4956.2|4950.2|4958|4952|4956.2|4950.2|7
1614785590000|2021-03-03 15:33:10|4956.7|4950.7|4957.7|4951.7|4958.7|4952.7|4956.7|4950.7|8
1614785600000|2021-03-03 15:33:20|4958.2|4952.2|4957.7|4951.7|4958.2|4952.2|4957.7|4951.7|0
1614785610000|2021-03-03 15:33:30|4958.1|4952.1|4958.1|4952.1|4958.1|4952.1|4958.1|4952.1|0
1614785620000|2021-03-03 15:33:40|4958.2|4952.2|4958.2|4952.2|4958.7|4952.7|4958.2|4952.2|8
1614785630000|2021-03-03 15:33:50|4957.7|4951.7|4957.7|4951.7|4958.1|4952.1|4957.2|4951.2|7
1614785640000|2021-03-03 15:34:00|4958.2|4952.2|4959.2|4953.2|4959.2|4953.2|4958.2|4952.2|5
1614785650000|2021-03-03 15:34:10|||||||||1
1614785660000|2021-03-03 15:34:20|4959.7|4953.7|4959.2|4953.2|4959.7|4953.7|4959.2|4953.2|10
1614785680000|2021-03-03 15:34:40|4958.7|4952.7|4957.2|4951.2|4958.7|4952.7|4957.2|4951.2|4
1614785700000|2021-03-03 15:35:00|4956.7|4950.7|4956.2|4950.2|4956.7|4950.7|4956.2|4950.2|2
1614785720000|2021-03-03 15:35:20|4956.7|4950.7|4956.2|4950.2|4956.7|4950.7|4956.2|4950.2|2
1614785730000|2021-03-03 15:35:30|4956.1|4950.1|4956.2|4950.2|4956.7|4950.7|4955.2|4949.2|35
1614785740000|2021-03-03 15:35:40|4955.7|4949.7|4954.7|4948.7|4955.7|4949.7|4954.2|4948.2|7
1614785750000|2021-03-03 15:35:50|4955.2|4949.2|4954.2|4948.2|4955.2|4949.2|4954.2|4948.2|11
1614785760000|2021-03-03 15:36:00|4954.7|4948.7|4954.7|4948.7|4954.7|4948.7|4954.2|4948.2|14
1614785770000|2021-03-03 15:36:10|4954.6|4948.6|4955.2|4949.2|4955.2|4949.2|4954.2|4948.2|7
1614785780000|2021-03-03 15:36:20|4954.7|4948.7|4954.7|4948.7|4954.7|4948.7|4954.6|4948.6|2
1614785790000|2021-03-03 15:36:30|4955.7|4949.7|4957.2|4951.2|4957.2|4951.2|4955.7|4949.7|10
1614785800000|2021-03-03 15:36:40|4957.7|4951.7|4958.7|4952.7|4959.2|4953.2|4957.7|4951.7|11
1614785810000|2021-03-03 15:36:50|4959.2|4953.2|4959.7|4953.7|4959.7|4953.7|4959.2|4953.2|0
1614785820000|2021-03-03 15:37:00|4960.6|4954.6|4961.1|4955.1|4961.1|4955.1|4960.6|4954.6|4
1614785830000|2021-03-03 15:37:10|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|4961.5|4955.5|0
1614785840000|2021-03-03 15:37:20|||||||||8
1614785850000|2021-03-03 15:37:30|4963.4|4957.4|4964.3|4958.3|4964.3|4958.3|4963.4|4957.4|5
1614785860000|2021-03-03 15:37:40|4963.4|4957.4|4963.9|4957.9|4963.9|4957.9|4963.4|4957.4|4
1614785870000|2021-03-03 15:37:50|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|3
1614785880000|2021-03-03 15:38:00|4963.4|4957.4|4963.9|4957.9|4963.9|4957.9|4963.4|4957.4|20
1614785890000|2021-03-03 15:38:10|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|4963.4|4957.4|9
1614785910000|2021-03-03 15:38:30|||||||||2
1614785920000|2021-03-03 15:38:40|4966.2|4960.2|4967.7|4961.7|4968.2|4962.2|4966.2|4960.2|16
1614785930000|2021-03-03 15:38:50|4968.1|4962.1|4967.7|4961.7|4968.2|4962.2|4967.7|4961.7|11
1614785940000|2021-03-03 15:39:00|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|1
1614785950000|2021-03-03 15:39:10|4968.1|4962.1|4967.2|4961.2|4968.1|4962.1|4967.2|4961.2|5
1614785960000|2021-03-03 15:39:20|4966.7|4960.7|4967.2|4961.2|4967.2|4961.2|4966.7|4960.7|9
1614785970000|2021-03-03 15:39:30|4968|4962|4968.2|4962.2|4968.7|4962.7|4967.2|4961.2|12
1614785980000|2021-03-03 15:39:40|4967.7|4961.7|4968.2|4962.2|4968.2|4962.2|4967.7|4961.7|8
1614785990000|2021-03-03 15:39:50|||||||||1
1614786000000|2021-03-03 15:40:00|4968.6|4962.6|4969.2|4963.2|4970.2|4964.2|4968.6|4962.6|30
1614786010000|2021-03-03 15:40:10|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|4967.7|4961.7|9
1614786020000|2021-03-03 15:40:20|4969.2|4963.2|4969.2|4963.2|4969.2|4963.2|4969.2|4963.2|0
1614786030000|2021-03-03 15:40:30|||||||||2
1614786050000|2021-03-03 15:40:50|4969.3|4963.3|4970.2|4964.2|4970.2|4964.2|4969.3|4963.3|3
1614786060000|2021-03-03 15:41:00|4969.7|4963.7|4970.2|4964.2|4970.2|4964.2|4969.2|4963.2|8
1614786070000|2021-03-03 15:41:10|4971.2|4965.2|4971.2|4965.2|4971.2|4965.2|4971.1|4965.1|15
1614786080000|2021-03-03 15:41:20|4971.3|4965.3|4972.2|4966.2|4972.2|4966.2|4971.3|4965.3|12
1614786090000|2021-03-03 15:41:30|4973.2|4967.2|4974.2|4968.2|4974.2|4968.2|4973.2|4967.2|26
1614786100000|2021-03-03 15:41:40|4975.2|4969.2|4974.7|4968.7|4975.2|4969.2|4974.7|4968.7|8
1614786110000|2021-03-03 15:41:50|4975.2|4969.2|4974.2|4968.2|4975.2|4969.2|4974.2|4968.2|9
1614786120000|2021-03-03 15:42:00|4975.2|4969.2|4980.2|4974.2|4980.2|4974.2|4975.2|4969.2|34
1614786130000|2021-03-03 15:42:10|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|9
1614786140000|2021-03-03 15:42:20|4980.1|4974.1|4981.2|4975.2|4981.2|4975.2|4980.1|4974.1|2
1614786150000|2021-03-03 15:42:30|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|7
1614786160000|2021-03-03 15:42:40|4980.7|4974.7|4981.1|4975.1|4981.2|4975.2|4980.6|4974.6|6
1614786170000|2021-03-03 15:42:50|4981.2|4975.2|4981.6|4975.6|4981.6|4975.6|4981.1|4975.1|3
1614786180000|2021-03-03 15:43:00|4982.1|4976.1|4984.1|4978.1|4984.1|4978.1|4982.1|4976.1|14
1614786190000|2021-03-03 15:43:10|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4984.1|4978.1|19
1614786200000|2021-03-03 15:43:20|4984.1|4978.1|4986.1|4980.1|4986.1|4980.1|4984.1|4978.1|21
1614786210000|2021-03-03 15:43:30|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|13
1614786220000|2021-03-03 15:43:40|4986.6|4980.6|4985.1|4979.1|4986.7|4980.7|4985.1|4979.1|14
1614786230000|2021-03-03 15:43:50|4985.2|4979.2|4983.1|4977.1|4986.1|4980.1|4983.1|4977.1|45
1614786240000|2021-03-03 15:44:00|4982.1|4976.1|4985.1|4979.1|4985.1|4979.1|4982.1|4976.1|15
1614786260000|2021-03-03 15:44:20|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|3
1614786270000|2021-03-03 15:44:30|4985.6|4979.6|4985.1|4979.1|4986.1|4980.1|4985.1|4979.1|11
1614786280000|2021-03-03 15:44:40|4985.2|4979.2|4987.6|4981.6|4987.6|4981.6|4985.2|4979.2|7
1614786290000|2021-03-03 15:44:50|4987.7|4981.7|4988.6|4982.6|4988.6|4982.6|4987.6|4981.6|13
1614786300000|2021-03-03 15:45:00|4988.1|4982.1|4984.6|4978.6|4988.1|4982.1|4984.6|4978.6|33
1614786310000|2021-03-03 15:45:10|4985.1|4979.1|4985.6|4979.6|4985.6|4979.6|4984.1|4978.1|16
1614786320000|2021-03-03 15:45:20|4985.9|4979.9|4986.6|4980.6|4987.6|4981.6|4985.9|4979.9|7
1614786330000|2021-03-03 15:45:30|4987.1|4981.1|4988.1|4982.1|4988.1|4982.1|4986.6|4980.6|4
1614786340000|2021-03-03 15:45:40|4988.3|4982.3|4988.1|4982.1|4989.1|4983.1|4988.1|4982.1|7
1614786350000|2021-03-03 15:45:50|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|2
1614786360000|2021-03-03 15:46:00|4989.4|4983.4|4993.1|4987.1|4993.1|4987.1|4989.4|4983.4|16
1614786370000|2021-03-03 15:46:10|4992.6|4986.6|4993.6|4987.6|4993.6|4987.6|4992.6|4986.6|31
1614786380000|2021-03-03 15:46:20|4993.7|4987.7|4992.6|4986.6|4994.1|4988.1|4992.6|4986.6|9
1614786390000|2021-03-03 15:46:30|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|4991.1|4985.1|5
1614786400000|2021-03-03 15:46:40|4990.6|4984.6|4990.6|4984.6|4992.1|4986.1|4990.6|4984.6|21
1614786410000|2021-03-03 15:46:50|4991.1|4985.1|4990.6|4984.6|4991.1|4985.1|4990.1|4984.1|6
1614786420000|2021-03-03 15:47:00|4990.7|4984.7|4991.6|4985.6|4992.1|4986.1|4990.1|4984.1|10
1614786430000|2021-03-03 15:47:10|4992.1|4986.1|4992.6|4986.6|4993.1|4987.1|4992.1|4986.1|8
1614786440000|2021-03-03 15:47:20|4993.1|4987.1|4993.1|4987.1|4993.1|4987.1|4992.6|4986.6|1
1614786450000|2021-03-03 15:47:30|4993.6|4987.6|4993.1|4987.1|4994.1|4988.1|4993.1|4987.1|15
1614786460000|2021-03-03 15:47:40|4993.2|4987.2|4993.6|4987.6|4994.1|4988.1|4993.2|4987.2|2
1614786470000|2021-03-03 15:47:50|4994.1|4988.1|4990.6|4984.6|4994.1|4988.1|4990.6|4984.6|20
1614786480000|2021-03-03 15:48:00|4990.1|4984.1|4990.6|4984.6|4990.6|4984.6|4990.1|4984.1|1
1614786490000|2021-03-03 15:48:10|4990.7|4984.7|4993.6|4987.6|4993.6|4987.6|4990.7|4984.7|5
1614786500000|2021-03-03 15:48:20|4994.1|4988.1|4994.6|4988.6|4996.1|4990.1|4994.1|4988.1|19
1614786510000|2021-03-03 15:48:30|4995.1|4989.1|4993.6|4987.6|4996.1|4990.1|4993.6|4987.6|10
1614786520000|2021-03-03 15:48:40|4993.1|4987.1|4992.2|4986.2|4993.1|4987.1|4992.1|4986.1|10
1614786530000|2021-03-03 15:48:50|4992.6|4986.6|4992.1|4986.1|4993.1|4987.1|4992.1|4986.1|6
1614786540000|2021-03-03 15:49:00|4992.2|4986.2|4992.6|4986.6|4993.6|4987.6|4992.2|4986.2|6
1614786550000|2021-03-03 15:49:10|4992.1|4986.1|4993.6|4987.6|4994.1|4988.1|4992.1|4986.1|7
1614786560000|2021-03-03 15:49:20|4993.2|4987.2|4993.1|4987.1|4993.2|4987.2|4992.6|4986.6|4
1614786570000|2021-03-03 15:49:30|4993.6|4987.6|4993.1|4987.1|4993.6|4987.6|4992.1|4986.1|5
1614786580000|2021-03-03 15:49:40|4995.1|4989.1|4994.6|4988.6|4995.1|4989.1|4994.6|4988.6|5
1614786590000|2021-03-03 15:49:50|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|2
1614786600000|2021-03-03 15:50:00|4996.1|4990.1|4994.6|4988.6|4996.1|4990.1|4994.6|4988.6|11
1614786610000|2021-03-03 15:50:10|4994.1|4988.1|4994.1|4988.1|4994.1|4988.1|4993.6|4987.6|3
1614786620000|2021-03-03 15:50:20|4995.1|4989.1|4995.6|4989.6|4995.6|4989.6|4995.1|4989.1|15
1614786630000|2021-03-03 15:50:30|4995.7|4989.7|4995.1|4989.1|4996.1|4990.1|4995.1|4989.1|3
1614786640000|2021-03-03 15:50:40|4994.6|4988.6|4995.1|4989.1|4995.1|4989.1|4994.1|4988.1|6
1614786650000|2021-03-03 15:50:50|4994.7|4988.7|4995.1|4989.1|4995.1|4989.1|4994.1|4988.1|8
1614786660000|2021-03-03 15:51:00|4994.8|4988.8|4993.6|4987.6|4994.8|4988.8|4993.6|4987.6|1
1614786670000|2021-03-03 15:51:10|4994.1|4988.1|4991.1|4985.1|4994.1|4988.1|4991.1|4985.1|17
1614786680000|2021-03-03 15:51:20|4990.1|4984.1|4989.6|4983.6|4990.1|4984.1|4989.6|4983.6|10
1614786690000|2021-03-03 15:51:30|4990.6|4984.6|4990.1|4984.1|4990.6|4984.6|4989.6|4983.6|9
1614786700000|2021-03-03 15:51:40|4990.6|4984.6|4993.1|4987.1|4993.1|4987.1|4990.6|4984.6|19
1614786710000|2021-03-03 15:51:50|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|2
1614786720000|2021-03-03 15:52:00|4993.1|4987.1|4993.1|4987.1|4993.1|4987.1|4993.1|4987.1|0
1614786730000|2021-03-03 15:52:10|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4
1614786740000|2021-03-03 15:52:20|4993.2|4987.2|4994.1|4988.1|4994.1|4988.1|4993.2|4987.2|6
1614786750000|2021-03-03 15:52:30|4994.3|4988.3|4996.1|4990.1|4996.1|4990.1|4994.3|4988.3|11
1614786760000|2021-03-03 15:52:40|4995.1|4989.1|4996.1|4990.1|4996.1|4990.1|4995.1|4989.1|6
1614786770000|2021-03-03 15:52:50|4995.6|4989.6|4996.1|4990.1|4996.1|4990.1|4995.6|4989.6|7
1614786780000|2021-03-03 15:53:00|4995.6|4989.6|4995.6|4989.6|4996.1|4990.1|4995.6|4989.6|11
1614786790000|2021-03-03 15:53:10|4995.7|4989.7|4996.1|4990.1|4996.1|4990.1|4995.6|4989.6|29
1614786800000|2021-03-03 15:53:20|4995.2|4989.2|4996.1|4990.1|4996.1|4990.1|4995.1|4989.1|7
1614786810000|2021-03-03 15:53:30|4995.1|4989.1|4994.1|4988.1|4995.1|4989.1|4994.1|4988.1|14
1614786820000|2021-03-03 15:53:40|4996.1|4990.1|4995.1|4989.1|4996.1|4990.1|4995.1|4989.1|9
1614786830000|2021-03-03 15:53:50|4995.6|4989.6|4994.6|4988.6|4995.6|4989.6|4994.6|4988.6|5
1614786840000|2021-03-03 15:54:00|4994.1|4988.1|4993.6|4987.6|4994.1|4988.1|4993.1|4987.1|6
1614786850000|2021-03-03 15:54:10|4990.1|4984.1|4989.6|4983.6|4990.6|4984.6|4989.1|4983.1|45
1614786860000|2021-03-03 15:54:20|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4989.6|4983.6|1
1614786870000|2021-03-03 15:54:30|4990.6|4984.6|4990.6|4984.6|4991.1|4985.1|4990.6|4984.6|5
1614786880000|2021-03-03 15:54:40|4990.7|4984.7|4991.1|4985.1|4991.1|4985.1|4990.7|4984.7|0
1614786900000|2021-03-03 15:55:00|4990.6|4984.6|4992.1|4986.1|4992.1|4986.1|4990.6|4984.6|7
1614786910000|2021-03-03 15:55:10|4991.6|4985.6|4990.1|4984.1|4991.6|4985.6|4990.1|4984.1|15
1614786920000|2021-03-03 15:55:20|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|8
1614786930000|2021-03-03 15:55:30|4988.1|4982.1|4988.6|4982.6|4988.6|4982.6|4988.1|4982.1|11
1614786940000|2021-03-03 15:55:40|4988.7|4982.7|4989.1|4983.1|4989.6|4983.6|4988.7|4982.7|2
1614786950000|2021-03-03 15:55:50|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|3
1614786960000|2021-03-03 15:56:00|4990.1|4984.1|4988.6|4982.6|4990.1|4984.1|4988.1|4982.1|47
1614786970000|2021-03-03 15:56:10|4988.1|4982.1|4988.6|4982.6|4988.6|4982.6|4988.1|4982.1|4
1614786980000|2021-03-03 15:56:20|4989|4983|4991.1|4985.1|4991.1|4985.1|4989|4983|13
1614786990000|2021-03-03 15:56:30|4990|4984|4988.6|4982.6|4990.1|4984.1|4988.1|4982.1|3
1614787000000|2021-03-03 15:56:40|4989|4983|4988.1|4982.1|4989.1|4983.1|4988.1|4982.1|3
1614787010000|2021-03-03 15:56:50|||||||||1
1614787020000|2021-03-03 15:57:00|4988|4982|4988|4982|4988|4982|4988|4982|7
1614787030000|2021-03-03 15:57:10|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988|4982|13
1614787040000|2021-03-03 15:57:20|||||||||2
1614787050000|2021-03-03 15:57:30|4988.6|4982.6|4989.6|4983.6|4990.1|4984.1|4988.1|4982.1|7
1614787060000|2021-03-03 15:57:40|4989.7|4983.7|4989.6|4983.6|4990.1|4984.1|4989.1|4983.1|5
1614787070000|2021-03-03 15:57:50|4988.6|4982.6|4989|4983|4989.1|4983.1|4988.1|4982.1|28
1614787080000|2021-03-03 15:58:00|4988.6|4982.6|4988.6|4982.6|4989.1|4983.1|4988.1|4982.1|11
1614787090000|2021-03-03 15:58:10|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|4988.1|4982.1|3
1614787100000|2021-03-03 15:58:20|4989|4983|4989.1|4983.1|4990.1|4984.1|4988.6|4982.6|7
1614787110000|2021-03-03 15:58:30|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|5
1614787120000|2021-03-03 15:58:40|4989.6|4983.6|4990.1|4984.1|4990.1|4984.1|4989.1|4983.1|3
1614787130000|2021-03-03 15:58:50|4990|4984|4990.1|4984.1|4990.1|4984.1|4989.1|4983.1|5
1614787140000|2021-03-03 15:59:00|4989.1|4983.1|4990.1|4984.1|4990.1|4984.1|4989.1|4983.1|3
1614787150000|2021-03-03 15:59:10|4989.6|4983.6|4990.1|4984.1|4990.1|4984.1|4989.6|4983.6|1
1614787160000|2021-03-03 15:59:20|4989.6|4983.6|4989.6|4983.6|4990.1|4984.1|4989.6|4983.6|6
1614787170000|2021-03-03 15:59:30|4989.2|4983.2|4990.1|4984.1|4990.1|4984.1|4989.2|4983.2|2
1614787180000|2021-03-03 15:59:40|4990|4984|4989.6|4983.6|4990|4984|4989.5|4983.5|5
1614787190000|2021-03-03 15:59:50|4989.5|4983.5|4990.1|4984.1|4990.1|4984.1|4989.1|4983.1|3
1614787200000|2021-03-03 16:00:00|4990.5|4984.5|4992.6|4986.6|4992.6|4986.6|4990.5|4984.5|11
1614787210000|2021-03-03 16:00:10|4992.5|4986.5|4996.1|4990.1|4996.1|4990.1|4992.1|4986.1|22
1614787220000|2021-03-03 16:00:20|||||||||16
1614787230000|2021-03-03 16:00:30|4999.1|4993.1|4999.1|4993.1|5000.1|4994.1|4999.1|4993.1|22
1614787240000|2021-03-03 16:00:40|4999.6|4993.6|5000.1|4994.1|5000.1|4994.1|4999.6|4993.6|0
1614787250000|2021-03-03 16:00:50|4999.7|4993.7|4999.7|4993.7|4999.7|4993.7|4999.7|4993.7|6
1614787260000|2021-03-03 16:01:00|4999.2|4993.2|4997.2|4991.2|4999.2|4993.2|4997.2|4991.2|14
1614787270000|2021-03-03 16:01:10|4997.6|4991.6|4998.7|4992.7|4998.7|4992.7|4997.6|4991.6|6
1614787280000|2021-03-03 16:01:20|4998.2|4992.2|4998.7|4992.7|4998.7|4992.7|4998.2|4992.2|6
1614787290000|2021-03-03 16:01:30|4999.2|4993.2|4999.7|4993.7|4999.7|4993.7|4999.2|4993.2|3
1614787300000|2021-03-03 16:01:40|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|4998.7|4992.7|8
1614787310000|2021-03-03 16:01:50|4998.8|4992.8|4999.7|4993.7|4999.7|4993.7|4998.8|4992.8|1
1614787320000|2021-03-03 16:02:00|4999.6|4993.6|4999.7|4993.7|4999.7|4993.7|4998.8|4992.8|11
1614787330000|2021-03-03 16:02:10|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|5001.7|4995.7|7
1614787340000|2021-03-03 16:02:20|5001.6|4995.6|5000.7|4994.7|5001.6|4995.6|5000.2|4994.2|9
1614787350000|2021-03-03 16:02:30|4999.8|4993.8|4998.7|4992.7|4999.8|4993.8|4998.7|4992.7|22
1614787360000|2021-03-03 16:02:40|4999.7|4993.7|4998.6|4992.6|4999.7|4993.7|4998.6|4992.6|11
1614787370000|2021-03-03 16:02:50|4998.7|4992.7|4998.7|4992.7|4999.2|4993.2|4998.7|4992.7|5
1614787380000|2021-03-03 16:03:00|4999.2|4993.2|4999.7|4993.7|4999.7|4993.7|4999.2|4993.2|5
1614787390000|2021-03-03 16:03:10|4999.8|4993.8|4999.7|4993.7|5000.7|4994.7|4999.7|4993.7|6
1614787400000|2021-03-03 16:03:20|5001.7|4995.7|5000.7|4994.7|5001.7|4995.7|5000.6|4994.6|6
1614787410000|2021-03-03 16:03:30|||||||||2
1614787420000|2021-03-03 16:03:40|5001.7|4995.7|5000.7|4994.7|5001.7|4995.7|5000.7|4994.7|6
1614787430000|2021-03-03 16:03:50|5001.2|4995.2|5001.2|4995.2|5001.6|4995.6|5001.2|4995.2|2
1614787440000|2021-03-03 16:04:00|5001.6|4995.6|5002.7|4996.7|5002.7|4996.7|5001.2|4995.2|15
1614787450000|2021-03-03 16:04:10|5003.7|4997.7|5002.2|4996.2|5003.7|4997.7|5002.2|4996.2|14
1614787470000|2021-03-03 16:04:30|5002.6|4996.6|5001.7|4995.7|5003.7|4997.7|5001.7|4995.7|52
1614787480000|2021-03-03 16:04:40|5002.7|4996.7|5002.2|4996.2|5002.7|4996.7|5002.2|4996.2|3
1614787490000|2021-03-03 16:04:50|5002.7|4996.7|5000.7|4994.7|5002.7|4996.7|5000.6|4994.6|23
1614787500000|2021-03-03 16:05:00|5001.2|4995.2|5002.6|4996.6|5002.7|4996.7|4999.7|4993.7|17
1614787510000|2021-03-03 16:05:10|5002.7|4996.7|5002.7|4996.7|5003.2|4997.2|5002.7|4996.7|6
1614787520000|2021-03-03 16:05:20|5003.2|4997.2|5001.2|4995.2|5003.2|4997.2|5001.2|4995.2|12
1614787530000|2021-03-03 16:05:30|5001.6|4995.6|5001.2|4995.2|5001.7|4995.7|5001.2|4995.2|1
1614787540000|2021-03-03 16:05:40|5001.1|4995.1|5000.2|4994.2|5001.1|4995.1|5000.2|4994.2|8
1614787550000|2021-03-03 16:05:50|5000.6|4994.6|5000.7|4994.7|5000.7|4994.7|5000.2|4994.2|16
1614787560000|2021-03-03 16:06:00|5000.6|4994.6|5000.2|4994.2|5000.6|4994.6|4998.7|4992.7|19
1614787570000|2021-03-03 16:06:10|5000.6|4994.6|4999.7|4993.7|5000.6|4994.6|4999.7|4993.7|5
1614787580000|2021-03-03 16:06:20|5000.5|4994.5|4999.7|4993.7|5000.7|4994.7|4999.2|4993.2|9
1614787590000|2021-03-03 16:06:30|4999.6|4993.6|4998.2|4992.2|4999.6|4993.6|4998.2|4992.2|6
1614787600000|2021-03-03 16:06:40|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|3
1614787610000|2021-03-03 16:06:50|4998.2|4992.2|4998.7|4992.7|4998.7|4992.7|4998.2|4992.2|3
1614787620000|2021-03-03 16:07:00|4998.2|4992.2|4993.7|4987.7|4998.2|4992.2|4993.7|4987.7|25
1614787630000|2021-03-03 16:07:10|4994.1|4988.1|4995.2|4989.2|4995.2|4989.2|4993.7|4987.7|2
1614787640000|2021-03-03 16:07:20|4995.6|4989.6|4996.2|4990.2|4996.2|4990.2|4995.2|4989.2|3
1614787650000|2021-03-03 16:07:30|4996.1|4990.1|4996.2|4990.2|4996.2|4990.2|4995.7|4989.7|2
1614787660000|2021-03-03 16:07:40|4995.7|4989.7|4996.7|4990.7|4996.7|4990.7|4995.7|4989.7|2
1614787670000|2021-03-03 16:07:50|||||||||2
1614787680000|2021-03-03 16:08:00|4996.6|4990.6|4995.7|4989.7|4996.6|4990.6|4995.7|4989.7|7
1614787690000|2021-03-03 16:08:10|4995.2|4989.2|4995.7|4989.7|4995.7|4989.7|4995.2|4989.2|2
1614787700000|2021-03-03 16:08:20|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|5
1614787710000|2021-03-03 16:08:30|4995.7|4989.7|4994.2|4988.2|4995.7|4989.7|4994.2|4988.2|4
1614787720000|2021-03-03 16:08:40|4993.7|4987.7|4993.2|4987.2|4993.7|4987.7|4992.7|4986.7|3
1614787730000|2021-03-03 16:08:50|4992.7|4986.7|4990.2|4984.2|4992.7|4986.7|4990.2|4984.2|10
1614787740000|2021-03-03 16:09:00|4990.7|4984.7|4990.2|4984.2|4990.7|4984.7|4990.2|4984.2|6
1614787750000|2021-03-03 16:09:10|4990.1|4984.1|4990.2|4984.2|4990.2|4984.2|4989.7|4983.7|2
1614787760000|2021-03-03 16:09:20|4990.6|4984.6|4990.7|4984.7|4990.7|4984.7|4990.6|4984.6|1
1614787770000|2021-03-03 16:09:30|4991.7|4985.7|4992.7|4986.7|4992.7|4986.7|4991.7|4985.7|5
1614787780000|2021-03-03 16:09:40|4993.2|4987.2|4992.7|4986.7|4993.2|4987.2|4992.7|4986.7|2
1614787790000|2021-03-03 16:09:50|4991.7|4985.7|4991.7|4985.7|4991.8|4985.8|4991.7|4985.7|11
1614787800000|2021-03-03 16:10:00|4991.6|4985.6|4991.2|4985.2|4991.6|4985.6|4990.7|4984.7|5
1614787810000|2021-03-03 16:10:10|4991.3|4985.3|4991.7|4985.7|4992.7|4986.7|4991.3|4985.3|6
1614787820000|2021-03-03 16:10:20|4992.9|4986.9|4993.2|4987.2|4993.2|4987.2|4992.9|4986.9|32
1614787830000|2021-03-03 16:10:30|4992.7|4986.7|4992.2|4986.2|4992.7|4986.7|4991.7|4985.7|8
1614787840000|2021-03-03 16:10:40|4991.7|4985.7|4990.7|4984.7|4991.7|4985.7|4990.7|4984.7|2
1614787850000|2021-03-03 16:10:50|||||||||1
1614787860000|2021-03-03 16:11:00|4991.2|4985.2|4992.2|4986.2|4992.2|4986.2|4991.2|4985.2|5
1614787870000|2021-03-03 16:11:10|4991.7|4985.7|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|7
1614787880000|2021-03-03 16:11:20|4991.7|4985.7|4993.2|4987.2|4993.2|4987.2|4991.7|4985.7|4
1614787890000|2021-03-03 16:11:30|4993.1|4987.1|4992.7|4986.7|4993.2|4987.2|4992.7|4986.7|0
1614787900000|2021-03-03 16:11:40|4992.2|4986.2|4990.7|4984.7|4992.2|4986.2|4990.7|4984.7|11
1614787910000|2021-03-03 16:11:50|4990.6|4984.6|4990.2|4984.2|4990.6|4984.6|4990.2|4984.2|4
1614787920000|2021-03-03 16:12:00|4990.1|4984.1|4989.7|4983.7|4990.1|4984.1|4989.7|4983.7|0
1614787930000|2021-03-03 16:12:10|4988.8|4982.8|4988.7|4982.7|4988.8|4982.8|4988.7|4982.7|6
1614787950000|2021-03-03 16:12:30|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|14
1614787960000|2021-03-03 16:12:40|4989.6|4983.6|4989.7|4983.7|4989.7|4983.7|4988.7|4982.7|16
1614787970000|2021-03-03 16:12:50|4989.6|4983.6|4989.2|4983.2|4989.6|4983.6|4989.2|4983.2|2
1614787980000|2021-03-03 16:13:00|4989.7|4983.7|4991.7|4985.7|4991.7|4985.7|4989.2|4983.2|2
1614787990000|2021-03-03 16:13:10|4992.2|4986.2|4992.2|4986.2|4992.7|4986.7|4992.2|4986.2|13
1614788000000|2021-03-03 16:13:20|4992.6|4986.6|4993.7|4987.7|4993.7|4987.7|4992.6|4986.6|6
1614788010000|2021-03-03 16:13:30|4995.2|4989.2|4995.7|4989.7|4995.7|4989.7|4995.2|4989.2|3
1614788020000|2021-03-03 16:13:40|4996.2|4990.2|4996.2|4990.2|4996.2|4990.2|4995.7|4989.7|9
1614788030000|2021-03-03 16:13:50|4996.3|4990.3|4997.2|4991.2|4997.2|4991.2|4996.3|4990.3|3
1614788040000|2021-03-03 16:14:00|4997.1|4991.1|4996.7|4990.7|4997.1|4991.1|4996.2|4990.2|6
1614788050000|2021-03-03 16:14:10|4996.2|4990.2|4997.2|4991.2|4997.2|4991.2|4996.2|4990.2|4
1614788060000|2021-03-03 16:14:20|4996.3|4990.3|4996.1|4990.1|4996.3|4990.3|4996.1|4990.1|3
1614788070000|2021-03-03 16:14:30|4996.2|4990.2|4997.6|4991.6|4997.6|4991.6|4996.2|4990.2|1
1614788080000|2021-03-03 16:14:40|4997.1|4991.1|4997.1|4991.1|4997.6|4991.6|4997.1|4991.1|1
1614788090000|2021-03-03 16:14:50|4997.6|4991.6|4997.1|4991.1|4997.6|4991.6|4997.1|4991.1|3
1614788100000|2021-03-03 16:15:00|4997.6|4991.6|4997.1|4991.1|4997.6|4991.6|4997.1|4991.1|2
1614788110000|2021-03-03 16:15:10|4996.7|4990.7|4996.1|4990.1|4996.7|4990.7|4996.1|4990.1|4
1614788120000|2021-03-03 16:15:20|4995.1|4989.1|4995.1|4989.1|4995.6|4989.6|4995.1|4989.1|7
1614788130000|2021-03-03 16:15:30|4994.7|4988.7|4995.6|4989.6|4995.6|4989.6|4994.1|4988.1|5
1614788140000|2021-03-03 16:15:40|4996.1|4990.1|4996.6|4990.6|4997.1|4991.1|4995.6|4989.6|1
1614788150000|2021-03-03 16:15:50|4996.2|4990.2|4996.1|4990.1|4996.2|4990.2|4996.1|4990.1|1
1614788160000|2021-03-03 16:16:00|4996.2|4990.2|4996.1|4990.1|4996.6|4990.6|4996.1|4990.1|2
1614788180000|2021-03-03 16:16:20|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|8
1614788190000|2021-03-03 16:16:30|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|5
1614788210000|2021-03-03 16:16:50|4995.7|4989.7|4997.1|4991.1|4997.1|4991.1|4995.7|4989.7|1
1614788220000|2021-03-03 16:17:00|4997.2|4991.2|4998.1|4992.1|4998.1|4992.1|4997.2|4991.2|3
1614788230000|2021-03-03 16:17:10|4997.6|4991.6|4997.1|4991.1|4997.6|4991.6|4997.1|4991.1|2
1614788240000|2021-03-03 16:17:20|4996.6|4990.6|4995.6|4989.6|4996.6|4990.6|4995.1|4989.1|29
1614788250000|2021-03-03 16:17:30|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4994.6|4988.6|13
1614788260000|2021-03-03 16:17:40|4995.2|4989.2|4995.1|4989.1|4995.2|4989.2|4995.1|4989.1|0
1614788270000|2021-03-03 16:17:50|4995.2|4989.2|4996.6|4990.6|4996.6|4990.6|4995.2|4989.2|6
1614788280000|2021-03-03 16:18:00|4995.8|4989.8|4995.1|4989.1|4995.8|4989.8|4995.1|4989.1|2
1614788290000|2021-03-03 16:18:10|4995.6|4989.6|4994.6|4988.6|4995.6|4989.6|4994.6|4988.6|0
1614788300000|2021-03-03 16:18:20|4995.5|4989.5|4995.6|4989.6|4995.6|4989.6|4995.5|4989.5|2
1614788310000|2021-03-03 16:18:30|||||||||2
1614788330000|2021-03-03 16:18:50|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|3
1614788340000|2021-03-03 16:19:00|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4995.2|4989.2|14
1614788360000|2021-03-03 16:19:20|4993.6|4987.6|4993.1|4987.1|4993.6|4987.6|4993.1|4987.1|21
1614788370000|2021-03-03 16:19:30|4993.6|4987.6|4992.6|4986.6|4993.6|4987.6|4992.6|4986.6|4
1614788380000|2021-03-03 16:19:40|4992.2|4986.2|4991.6|4985.6|4992.2|4986.2|4991.6|4985.6|7
1614788390000|2021-03-03 16:19:50|4992.6|4986.6|4992.6|4986.6|4992.6|4986.6|4992.6|4986.6|3
1614788400000|2021-03-03 16:20:00|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|1
1614788410000|2021-03-03 16:20:10|4991.7|4985.7|4992.6|4986.6|4992.6|4986.6|4991.7|4985.7|0
1614788420000|2021-03-03 16:20:20|4991.8|4985.8|4991.1|4985.1|4991.8|4985.8|4991.1|4985.1|7
1614788430000|2021-03-03 16:20:30|4990.6|4984.6|4992.1|4986.1|4992.1|4986.1|4990.6|4984.6|11
1614788440000|2021-03-03 16:20:40|4991.7|4985.7|4991.1|4985.1|4992.1|4986.1|4991.1|4985.1|0
1614788450000|2021-03-03 16:20:50|4991.2|4985.2|4995.1|4989.1|4995.1|4989.1|4991.2|4985.2|12
1614788460000|2021-03-03 16:21:00|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4995.2|4989.2|0
1614788470000|2021-03-03 16:21:10|||||||||4
1614788490000|2021-03-03 16:21:30|4995.1|4989.1|4995.1|4989.1|4995.6|4989.6|4994.6|4988.6|9
1614788500000|2021-03-03 16:21:40|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|0
1614788510000|2021-03-03 16:21:50|||||||||1
1614788520000|2021-03-03 16:22:00|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|2
1614788530000|2021-03-03 16:22:10|4995.4|4989.4|4995|4989|4995.4|4989.4|4995|4989|4
1614788540000|2021-03-03 16:22:20|4994.9|4988.9|4995.5|4989.5|4995.5|4989.5|4994.9|4988.9|2
1614788550000|2021-03-03 16:22:30|||||||||3
1614788570000|2021-03-03 16:22:50|4994.6|4988.6|4993.5|4987.5|4994.6|4988.6|4993.5|4987.5|16
1614788580000|2021-03-03 16:23:00|4993.9|4987.9|4994.5|4988.5|4994.5|4988.5|4993.9|4987.9|4
1614788590000|2021-03-03 16:23:10|4994.1|4988.1|4993.9|4987.9|4994.1|4988.1|4993.9|4987.9|2
1614788600000|2021-03-03 16:23:20|4993.8|4987.8|4993.4|4987.4|4993.8|4987.8|4993.4|4987.4|0
1614788610000|2021-03-03 16:23:30|||||||||19
1614788620000|2021-03-03 16:23:40|4993.5|4987.5|4993.9|4987.9|4993.9|4987.9|4993.5|4987.5|3
1614788630000|2021-03-03 16:23:50|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|4993.4|4987.4|0
1614788640000|2021-03-03 16:24:00|4993.6|4987.6|4993.5|4987.5|4993.6|4987.6|4993.5|4987.5|4
1614788660000|2021-03-03 16:24:20|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994|4988|6
1614788670000|2021-03-03 16:24:30|4994.4|4988.4|4994|4988|4994.4|4988.4|4994|4988|1
1614788680000|2021-03-03 16:24:40|4994.1|4988.1|4994.5|4988.5|4994.5|4988.5|4994.1|4988.1|0
1614788700000|2021-03-03 16:25:00|||||||||8
1614788710000|2021-03-03 16:25:10|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|2
1614788720000|2021-03-03 16:25:20|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|2
1614788730000|2021-03-03 16:25:30|4994.1|4988.1|4994|4988|4994.1|4988.1|4994|4988|4
1614788740000|2021-03-03 16:25:40|4994.4|4988.4|4994.5|4988.5|4994.5|4988.5|4994.4|4988.4|0
1614788760000|2021-03-03 16:26:00|4994.6|4988.6|4995|4989|4995|4989|4994.5|4988.5|10
1614788770000|2021-03-03 16:26:10|4995.1|4989.1|4995.5|4989.5|4995.5|4989.5|4995.1|4989.1|1
1614788790000|2021-03-03 16:26:30|||||||||18
1614788800000|2021-03-03 16:26:40|||||||||1
1614788820000|2021-03-03 16:27:00|||||||||33
1614788830000|2021-03-03 16:27:10|4998|4992|4998.5|4992.5|4998.5|4992.5|4998|4992|13
1614788840000|2021-03-03 16:27:20|||||||||3
1614788850000|2021-03-03 16:27:30|4997.5|4991.5|4997.5|4991.5|4997.5|4991.5|4997.5|4991.5|5
1614788860000|2021-03-03 16:27:40|4998|4992|4998|4992|4998.5|4992.5|4998|4992|3
1614788870000|2021-03-03 16:27:50|||||||||1
1614788880000|2021-03-03 16:28:00|4998.1|4992.1|4998|4992|4998.5|4992.5|4998|4992|0
1614788890000|2021-03-03 16:28:10|4998.4|4992.4|4998|4992|4998.5|4992.5|4998|4992|0
1614788900000|2021-03-03 16:28:20|4998.5|4992.5|4998|4992|4998.5|4992.5|4998|4992|1
1614788910000|2021-03-03 16:28:30|4998.4|4992.4|4998|4992|4998.5|4992.5|4997.5|4991.5|11
1614788920000|2021-03-03 16:28:40|4998.4|4992.4|4998|4992|4998.5|4992.5|4998|4992|0
1614788930000|2021-03-03 16:28:50|||||||||1
1614788940000|2021-03-03 16:29:00|4997.5|4991.5|4998.5|4992.5|4998.5|4992.5|4997.5|4991.5|3
1614788950000|2021-03-03 16:29:10|||||||||1
1614788960000|2021-03-03 16:29:20|4998.4|4992.4|4996.5|4990.5|4998.4|4992.4|4996.5|4990.5|7
1614788970000|2021-03-03 16:29:30|4997|4991|4996.5|4990.5|4997.4|4991.4|4996.5|4990.5|10
1614788980000|2021-03-03 16:29:40|4997|4991|4997|4991|4997|4991|4996.9|4990.9|2
1614789000000|2021-03-03 16:30:00|4997.5|4991.5|4998.5|4992.5|4998.5|4992.5|4997.5|4991.5|5
1614789010000|2021-03-03 16:30:10|4997.5|4991.5|4997.5|4991.5|4997.5|4991.5|4997.5|4991.5|4
1614789020000|2021-03-03 16:30:20|4997.4|4991.4|4997|4991|4997.4|4991.4|4996.5|4990.5|2
1614789030000|2021-03-03 16:30:30|4996.5|4990.5|4996.5|4990.5|4997|4991|4996.5|4990.5|0
1614789040000|2021-03-03 16:30:40|4997|4991|4997|4991|4997|4991|4997|4991|2
1614789050000|2021-03-03 16:30:50|4996.5|4990.5|4996.5|4990.5|4996.5|4990.5|4996.5|4990.5|0
1614789060000|2021-03-03 16:31:00|4997|4991|4997|4991|4997.5|4991.5|4997|4991|6
1614789070000|2021-03-03 16:31:10|4996.9|4990.9|4997|4991|4997|4991|4996.5|4990.5|2
1614789080000|2021-03-03 16:31:20|4996.9|4990.9|4997.5|4991.5|4997.5|4991.5|4996.5|4990.5|1
1614789090000|2021-03-03 16:31:30|4997|4991|4997|4991|4997.5|4991.5|4997|4991|9
1614789100000|2021-03-03 16:31:40|4997.4|4991.4|4997.5|4991.5|4998|4992|4997.4|4991.4|2
1614789110000|2021-03-03 16:31:50|4998|4992|4997.5|4991.5|4998|4992|4997.5|4991.5|1
1614789120000|2021-03-03 16:32:00|4998.5|4992.5|4998|4992|4998.5|4992.5|4998|4992|8
1614789130000|2021-03-03 16:32:10|4998.4|4992.4|4998|4992|4998.4|4992.4|4998|4992|1
1614789150000|2021-03-03 16:32:30|4998.4|4992.4|4997.5|4991.5|4998.4|4992.4|4997.5|4991.5|2
1614789160000|2021-03-03 16:32:40|4997.4|4991.4|4997|4991|4997.8|4991.8|4996.5|4990.5|14
1614789170000|2021-03-03 16:32:50|4997.4|4991.4|4997|4991|4997.5|4991.5|4996.9|4990.9|0
1614789180000|2021-03-03 16:33:00|4996.5|4990.5|4996.5|4990.5|4996.5|4990.5|4996.5|4990.5|0
1614789190000|2021-03-03 16:33:10|||||||||11
1614789200000|2021-03-03 16:33:20|4996.4|4990.4|4995|4989|4996.4|4990.4|4994.5|4988.5|20
1614789210000|2021-03-03 16:33:30|4995.4|4989.4|4994.5|4988.5|4995.4|4989.4|4994.5|4988.5|5
1614789220000|2021-03-03 16:33:40|4994|4988|4994|4988|4994|4988|4993.5|4987.5|18
1614789230000|2021-03-03 16:33:50|||||||||10
1614789240000|2021-03-03 16:34:00|4993.5|4987.5|4993|4987|4993.5|4987.5|4992.5|4986.5|6
1614789250000|2021-03-03 16:34:10|||||||||1
1614789260000|2021-03-03 16:34:20|4993.4|4987.4|4992.5|4986.5|4993.5|4987.5|4992.5|4986.5|2
1614789270000|2021-03-03 16:34:30|4992.9|4986.9|4991.5|4985.5|4993|4987|4991.5|4985.5|10
1614789280000|2021-03-03 16:34:40|4991|4985|4991|4985|4991.5|4985.5|4991|4985|7
1614789310000|2021-03-03 16:35:10|4991.4|4985.4|4993.5|4987.5|4993.5|4987.5|4991.4|4985.4|6
1614789320000|2021-03-03 16:35:20|4993|4987|4993|4987|4993|4987|4993|4987|5
1614789340000|2021-03-03 16:35:40|4994|4988|4993.5|4987.5|4994.5|4988.5|4993.5|4987.5|20
1614789350000|2021-03-03 16:35:50|||||||||1
1614789370000|2021-03-03 16:36:10|4993|4987|4993.5|4987.5|4993.5|4987.5|4993|4987|19
1614789380000|2021-03-03 16:36:20|4993|4987|4991|4985|4993|4987|4991|4985|3
1614789400000|2021-03-03 16:36:40|4990.5|4984.5|4989.5|4983.5|4990.5|4984.5|4989.5|4983.5|17
1614789410000|2021-03-03 16:36:50|4989|4983|4989|4983|4989.5|4983.5|4989|4983|25
1614789420000|2021-03-03 16:37:00|4989.5|4983.5|4991.5|4985.5|4991.5|4985.5|4989.5|4983.5|2
1614789430000|2021-03-03 16:37:10|4991.9|4985.9|4992|4986|4992.5|4986.5|4991.9|4985.9|5
1614789440000|2021-03-03 16:37:20|4992.4|4986.4|4992|4986|4992.5|4986.5|4992|4986|4
1614789460000|2021-03-03 16:37:40|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|0
1614789470000|2021-03-03 16:37:50|4992|4986|4991.5|4985.5|4992|4986|4991.5|4985.5|0
1614789480000|2021-03-03 16:38:00|4991|4985|4991.5|4985.5|4991.5|4985.5|4991|4985|3
1614789490000|2021-03-03 16:38:10|4992|4986|4991.5|4985.5|4992|4986|4991.5|4985.5|5
1614789580000|2021-03-03 16:39:40|||||||||1
1614789600000|2021-03-03 16:40:00|||||||||9
1614789630000|2021-03-03 16:40:30|4991|4985|4991|4985|4991|4985|4991|4985|3
1614789660000|2021-03-03 16:41:00|4990.9|4984.9|4990.5|4984.5|4991|4985|4990.5|4984.5|3
1614789670000|2021-03-03 16:41:10|||||||||3
1614789680000|2021-03-03 16:41:20|4991.5|4985.5|4991|4985|4991.5|4985.5|4991|4985|2
1614789690000|2021-03-03 16:41:30|4991.4|4985.4|4990.5|4984.5|4991.5|4985.5|4990.5|4984.5|4
1614789700000|2021-03-03 16:41:40|4991|4985|4991.5|4985.5|4991.5|4985.5|4991|4985|4
1614789720000|2021-03-03 16:42:00|4991.6|4985.6|4992.5|4986.5|4992.5|4986.5|4991.6|4985.6|6
1614789730000|2021-03-03 16:42:10|4992|4986|4991.5|4985.5|4992|4986|4991.5|4985.5|0
1614789750000|2021-03-03 16:42:30|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|0
1614789770000|2021-03-03 16:42:50|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|7
1614789780000|2021-03-03 16:43:00|4989.9|4983.9|4990.4|4984.4|4990.4|4984.4|4989.9|4983.9|2
1614789800000|2021-03-03 16:43:20|4991.4|4985.4|4990.4|4984.4|4991.4|4985.4|4989.4|4983.4|13
1614789810000|2021-03-03 16:43:30|||||||||2
1614789830000|2021-03-03 16:43:50|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4
1614789850000|2021-03-03 16:44:10|||||||||6
1614789870000|2021-03-03 16:44:30|||||||||2
1614789880000|2021-03-03 16:44:40|4991.5|4985.5|4993.4|4987.4|4993.4|4987.4|4991.5|4985.5|1
1614789890000|2021-03-03 16:44:50|4993.5|4987.5|4993.4|4987.4|4993.5|4987.5|4993.4|4987.4|4
1614789900000|2021-03-03 16:45:00|||||||||1
1614789920000|2021-03-03 16:45:20|4993.9|4987.9|4994.4|4988.4|4994.4|4988.4|4993.9|4987.9|6
1614789930000|2021-03-03 16:45:30|4995.4|4989.4|4995.4|4989.4|4995.4|4989.4|4995.4|4989.4|4
1614789940000|2021-03-03 16:45:40|4994.4|4988.4|4994.4|4988.4|4994.4|4988.4|4994.4|4988.4|2
1614789960000|2021-03-03 16:46:00|4993.9|4987.9|4993.4|4987.4|4993.9|4987.9|4993.4|4987.4|0
1614789980000|2021-03-03 16:46:20|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|8
1614789990000|2021-03-03 16:46:30|4992.9|4986.9|4992.4|4986.4|4992.9|4986.9|4992.4|4986.4|2
1614790000000|2021-03-03 16:46:40|4992.5|4986.5|4992.9|4986.9|4992.9|4986.9|4992.5|4986.5|3
1614790010000|2021-03-03 16:46:50|4992.5|4986.5|4992.4|4986.4|4992.5|4986.5|4992.4|4986.4|1
1614790020000|2021-03-03 16:47:00|||||||||8
1614790030000|2021-03-03 16:47:10|4992.9|4986.9|4992.4|4986.4|4992.9|4986.9|4992.4|4986.4|5
1614790040000|2021-03-03 16:47:20|4992.5|4986.5|4992.9|4986.9|4992.9|4986.9|4992.5|4986.5|1
1614790050000|2021-03-03 16:47:30|4992.5|4986.5|4992.4|4986.4|4992.5|4986.5|4992.4|4986.4|1
1614790060000|2021-03-03 16:47:40|4992.5|4986.5|4993.4|4987.4|4993.4|4987.4|4992.5|4986.5|3
1614790080000|2021-03-03 16:48:00|4992.4|4986.4|4992.9|4986.9|4992.9|4986.9|4992.4|4986.4|2
1614790090000|2021-03-03 16:48:10|4992.5|4986.5|4992.4|4986.4|4992.5|4986.5|4992.4|4986.4|0
1614790100000|2021-03-03 16:48:20|4991.9|4985.9|4991.4|4985.4|4991.9|4985.9|4991.4|4985.4|0
1614790110000|2021-03-03 16:48:30|||||||||5
1614790120000|2021-03-03 16:48:40|4991.7|4985.7|4993.4|4987.4|4993.4|4987.4|4991.7|4985.7|13
1614790130000|2021-03-03 16:48:50|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|2
1614790140000|2021-03-03 16:49:00|4992.3|4986.3|4992.3|4986.3|4992.3|4986.3|4992.3|4986.3|4
1614790150000|2021-03-03 16:49:10|4990.8|4984.8|4990.3|4984.3|4990.8|4984.8|4990.3|4984.3|6
1614790160000|2021-03-03 16:49:20|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.7|4983.7|5
1614790170000|2021-03-03 16:49:30|4989.7|4983.7|4986.3|4980.3|4989.7|4983.7|4985.8|4979.8|18
1614790180000|2021-03-03 16:49:40|4986.2|4980.2|4986.8|4980.8|4986.8|4980.8|4985.7|4979.7|17
1614790190000|2021-03-03 16:49:50|4986.4|4980.4|4986.3|4980.3|4986.8|4980.8|4986.3|4980.3|3
1614790200000|2021-03-03 16:50:00|4986.8|4980.8|4987.3|4981.3|4987.3|4981.3|4986.3|4980.3|8
1614790210000|2021-03-03 16:50:10|4987.5|4981.5|4988.2|4982.2|4988.3|4982.3|4987.5|4981.5|13
1614790220000|2021-03-03 16:50:20|4988.8|4982.8|4988.3|4982.3|4988.8|4982.8|4988.3|4982.3|3
1614790230000|2021-03-03 16:50:30|4989.1|4983.1|4989.3|4983.3|4989.3|4983.3|4989.1|4983.1|10
1614790240000|2021-03-03 16:50:40|4990.3|4984.3|4990.3|4984.3|4990.3|4984.3|4990.3|4984.3|2
1614790250000|2021-03-03 16:50:50|4989.8|4983.8|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|24
1614790260000|2021-03-03 16:51:00|4989.4|4983.4|4989.3|4983.3|4990.3|4984.3|4989.3|4983.3|9
1614790270000|2021-03-03 16:51:10|4989.7|4983.7|4989.3|4983.3|4990.3|4984.3|4989.3|4983.3|5
1614790290000|2021-03-03 16:51:30|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4989.3|4983.3|6
1614790310000|2021-03-03 16:51:50|4989.4|4983.4|4990.3|4984.3|4990.3|4984.3|4989.3|4983.3|4
1614790320000|2021-03-03 16:52:00|4990.2|4984.2|4989.3|4983.3|4990.2|4984.2|4989.3|4983.3|33
1614790330000|2021-03-03 16:52:10|4989.7|4983.7|4989.3|4983.3|4990.3|4984.3|4989.3|4983.3|11
1614790350000|2021-03-03 16:52:30|4988.8|4982.8|4987.3|4981.3|4988.8|4982.8|4987.3|4981.3|15
1614790370000|2021-03-03 16:52:50|4986.8|4980.8|4985.3|4979.3|4986.8|4980.8|4985.3|4979.3|16
1614790380000|2021-03-03 16:53:00|||||||||9
1614790390000|2021-03-03 16:53:10|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|7
1614790400000|2021-03-03 16:53:20|4986.2|4980.2|4984.3|4978.3|4986.2|4980.2|4983.8|4977.8|15
1614790410000|2021-03-03 16:53:30|||||||||3
1614790420000|2021-03-03 16:53:40|4984.2|4978.2|4981.3|4975.3|4984.2|4978.2|4981.3|4975.3|9
1614790430000|2021-03-03 16:53:50|4981.2|4975.2|4981.3|4975.3|4981.3|4975.3|4980.8|4974.8|2
1614790440000|2021-03-03 16:54:00|4981.7|4975.7|4982.3|4976.3|4982.8|4976.8|4981.7|4975.7|9
1614790450000|2021-03-03 16:54:10|4982.7|4976.7|4983.1|4977.1|4983.3|4977.3|4982.7|4976.7|2
1614790460000|2021-03-03 16:54:20|4982.3|4976.3|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|14
1614790470000|2021-03-03 16:54:30|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|6
1614790480000|2021-03-03 16:54:40|4980.4|4974.4|4980.8|4974.8|4980.8|4974.8|4980.3|4974.3|7
1614790490000|2021-03-03 16:54:50|4981.2|4975.2|4980.3|4974.3|4981.3|4975.3|4980.2|4974.2|5
1614790500000|2021-03-03 16:55:00|4980.8|4974.8|4981.2|4975.2|4981.3|4975.3|4980.8|4974.8|10
1614790510000|2021-03-03 16:55:10|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|6
1614790520000|2021-03-03 16:55:20|4979.3|4973.3|4979.8|4973.8|4979.8|4973.8|4979.3|4973.3|23
1614790530000|2021-03-03 16:55:30|4980.2|4974.2|4979.8|4973.8|4980.3|4974.3|4979.8|4973.8|5
1614790540000|2021-03-03 16:55:40|4979.4|4973.4|4979.8|4973.8|4979.8|4973.8|4979.3|4973.3|4
1614790570000|2021-03-03 16:56:10|4980.2|4974.2|4980.3|4974.3|4980.3|4974.3|4980.2|4974.2|0
1614790580000|2021-03-03 16:56:20|4980.4|4974.4|4980.3|4974.3|4980.8|4974.8|4980.3|4974.3|4
1614790590000|2021-03-03 16:56:30|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|16
1614790600000|2021-03-03 16:56:40|4981.7|4975.7|4980.8|4974.8|4981.7|4975.7|4980.8|4974.8|2
1614790610000|2021-03-03 16:56:50|||||||||2
1614790620000|2021-03-03 16:57:00|4981.2|4975.2|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|3
1614790640000|2021-03-03 16:57:20|4980.7|4974.7|4981.3|4975.3|4982.3|4976.3|4980.3|4974.3|12
1614790650000|2021-03-03 16:57:30|4981.4|4975.4|4982.3|4976.3|4982.3|4976.3|4981.4|4975.4|2
1614790660000|2021-03-03 16:57:40|4984.8|4978.8|4985.3|4979.3|4985.3|4979.3|4984.8|4978.8|2
1614790680000|2021-03-03 16:58:00|4984.8|4978.8|4985.3|4979.3|4985.3|4979.3|4984.8|4978.8|1
1614790690000|2021-03-03 16:58:10|4985.2|4979.2|4984.8|4978.8|4985.2|4979.2|4984.8|4978.8|4
1614790700000|2021-03-03 16:58:20|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|0
1614790720000|2021-03-03 16:58:40|4984.8|4978.8|4985.8|4979.8|4985.8|4979.8|4984.8|4978.8|5
1614790740000|2021-03-03 16:59:00|4986.3|4980.3|4985.3|4979.3|4986.3|4980.3|4985.3|4979.3|5
1614790790000|2021-03-03 16:59:50|4984.8|4978.8|4983.8|4977.8|4984.8|4978.8|4983.8|4977.8|8
1614790800000|2021-03-03 17:00:00|4983.7|4977.7|4982.3|4976.3|4983.7|4977.7|4981.3|4975.3|6
1614790810000|2021-03-03 17:00:10|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4
1614790820000|2021-03-03 17:00:20|||||||||1
1614790840000|2021-03-03 17:00:40|4983.8|4977.8|4982.8|4976.8|4983.8|4977.8|4982.8|4976.8|15
1614790850000|2021-03-03 17:00:50|4983.6|4977.6|4983.8|4977.8|4983.8|4977.8|4983.6|4977.6|15
1614790860000|2021-03-03 17:01:00|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|10
1614790870000|2021-03-03 17:01:10|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|2
1614790880000|2021-03-03 17:01:20|4985.3|4979.3|4984.8|4978.8|4985.3|4979.3|4984.8|4978.8|2
1614790890000|2021-03-03 17:01:30|4984.7|4978.7|4984.3|4978.3|4984.7|4978.7|4983.8|4977.8|1
1614790910000|2021-03-03 17:01:50|4984.8|4978.8|4984.3|4978.3|4984.8|4978.8|4984.3|4978.3|0
1614790940000|2021-03-03 17:02:20|4983.8|4977.8|4982.3|4976.3|4983.8|4977.8|4982.3|4976.3|13
1614790950000|2021-03-03 17:02:30|4981.8|4975.8|4981.3|4975.3|4981.8|4975.8|4981.3|4975.3|3
1614790960000|2021-03-03 17:02:40|4980.3|4974.3|4980.8|4974.8|4980.8|4974.8|4980.3|4974.3|3
1614790970000|2021-03-03 17:02:50|4980.7|4974.7|4981.3|4975.3|4981.3|4975.3|4980.3|4974.3|2
1614790980000|2021-03-03 17:03:00|4981.2|4975.2|4980.8|4974.8|4981.2|4975.2|4980.3|4974.3|2
1614790990000|2021-03-03 17:03:10|4981.2|4975.2|4980.8|4974.8|4981.3|4975.3|4980.3|4974.3|11
1614791010000|2021-03-03 17:03:30|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|2
1614791020000|2021-03-03 17:03:40|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|0
1614791040000|2021-03-03 17:04:00|4980.7|4974.7|4979.3|4973.3|4980.7|4974.7|4978.8|4972.8|0
1614791050000|2021-03-03 17:04:10|4980.3|4974.3|4981.8|4975.8|4982.3|4976.3|4980.3|4974.3|10
1614791060000|2021-03-03 17:04:20|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|15
1614791080000|2021-03-03 17:04:40|4982.8|4976.8|4984.3|4978.3|4984.3|4978.3|4982.8|4976.8|14
1614791090000|2021-03-03 17:04:50|||||||||1
1614791100000|2021-03-03 17:05:00|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.3|4977.3|6
1614791110000|2021-03-03 17:05:10|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|1
1614791120000|2021-03-03 17:05:20|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|1
1614791130000|2021-03-03 17:05:30|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|1
1614791150000|2021-03-03 17:05:50|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|3
1614791160000|2021-03-03 17:06:00|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4982.8|4976.8|0
1614791170000|2021-03-03 17:06:10|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4
1614791180000|2021-03-03 17:06:20|4984.4|4978.4|4984.3|4978.3|4984.4|4978.4|4983.8|4977.8|29
1614791210000|2021-03-03 17:06:50|4984.2|4978.2|4984.3|4978.3|4984.3|4978.3|4983.8|4977.8|4
1614791220000|2021-03-03 17:07:00|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4982.8|4976.8|3
1614791230000|2021-03-03 17:07:10|||||||||1
1614791240000|2021-03-03 17:07:20|4981.5|4975.5|4981.3|4975.3|4981.5|4975.5|4981.3|4975.3|27
1614791260000|2021-03-03 17:07:40|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|5
1614791270000|2021-03-03 17:07:50|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|1
1614791290000|2021-03-03 17:08:10|4981.8|4975.8|4981.8|4975.8|4982.3|4976.3|4981.8|4975.8|3
1614791300000|2021-03-03 17:08:20|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|6
1614791310000|2021-03-03 17:08:30|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4981.7|4975.7|0
1614791320000|2021-03-03 17:08:40|4981.7|4975.7|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|1
1614791330000|2021-03-03 17:08:50|4982.3|4976.3|4983.3|4977.3|4983.3|4977.3|4982.3|4976.3|5
1614791340000|2021-03-03 17:09:00|4983.2|4977.2|4981.8|4975.8|4983.2|4977.2|4981.8|4975.8|3
1614791350000|2021-03-03 17:09:10|4982.3|4976.3|4981.3|4975.3|4982.3|4976.3|4981.3|4975.3|2
1614791360000|2021-03-03 17:09:20|4981.4|4975.4|4983.3|4977.3|4983.3|4977.3|4981.4|4975.4|51
1614791370000|2021-03-03 17:09:30|4982.8|4976.8|4983.3|4977.3|4983.3|4977.3|4982.8|4976.8|0
1614791380000|2021-03-03 17:09:40|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|5
1614791390000|2021-03-03 17:09:50|4984.2|4978.2|4983.3|4977.3|4984.3|4978.3|4983.3|4977.3|7
1614791400000|2021-03-03 17:10:00|4982.8|4976.8|4983.8|4977.8|4984.2|4978.2|4982.8|4976.8|6
1614791410000|2021-03-03 17:10:10|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|1
1614791420000|2021-03-03 17:10:20|4983.8|4977.8|4983.8|4977.8|4984.3|4978.3|4983.8|4977.8|13
1614791430000|2021-03-03 17:10:30|4984.2|4978.2|4984.3|4978.3|4984.3|4978.3|4984.2|4978.2|0
1614791440000|2021-03-03 17:10:40|4983.8|4977.8|4983.8|4977.8|4984.3|4978.3|4983.8|4977.8|9
1614791450000|2021-03-03 17:10:50|4983.3|4977.3|4984.2|4978.2|4984.2|4978.2|4983.3|4977.3|0
1614791460000|2021-03-03 17:11:00|4984.7|4978.7|4986.2|4980.2|4986.2|4980.2|4984.7|4978.7|69
1614791470000|2021-03-03 17:11:10|4986.3|4980.3|4986.7|4980.7|4987.2|4981.2|4986.2|4980.2|7
1614791480000|2021-03-03 17:11:20|4987.2|4981.2|4986.2|4980.2|4987.2|4981.2|4986.2|4980.2|1
1614791490000|2021-03-03 17:11:30|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4
1614791500000|2021-03-03 17:11:40|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|6
1614791510000|2021-03-03 17:11:50|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4
1614791520000|2021-03-03 17:12:00|4985.3|4979.3|4985.2|4979.2|4985.7|4979.7|4985.2|4979.2|1
1614791530000|2021-03-03 17:12:10|4984.7|4978.7|4985.7|4979.7|4985.7|4979.7|4984.7|4978.7|3
1614791540000|2021-03-03 17:12:20|4986.2|4980.2|4985.7|4979.7|4986.2|4980.2|4985.7|4979.7|2
1614791550000|2021-03-03 17:12:30|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|1
1614791560000|2021-03-03 17:12:40|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|6
1614791570000|2021-03-03 17:12:50|4988.2|4982.2|4988.7|4982.7|4988.7|4982.7|4988.2|4982.2|4
1614791580000|2021-03-03 17:13:00|4988.8|4982.8|4988.2|4982.2|4989.2|4983.2|4987.7|4981.7|2
1614791600000|2021-03-03 17:13:20|4988.3|4982.3|4990.7|4984.7|4990.7|4984.7|4988.3|4982.3|64
1614791610000|2021-03-03 17:13:30|4990.2|4984.2|4990.7|4984.7|4990.7|4984.7|4990.2|4984.2|2
1614791620000|2021-03-03 17:13:40|||||||||6
1614791640000|2021-03-03 17:14:00|4991.2|4985.2|4993.7|4987.7|4993.7|4987.7|4991.2|4985.2|11
1614791650000|2021-03-03 17:14:10|4994.2|4988.2|4993.7|4987.7|4994.2|4988.2|4993.7|4987.7|6
1614791660000|2021-03-03 17:14:20|4993.2|4987.2|4993.2|4987.2|4993.7|4987.7|4993.2|4987.2|2
1614791670000|2021-03-03 17:14:30|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.3|4987.3|3
1614791680000|2021-03-03 17:14:40|||||||||1
1614791690000|2021-03-03 17:14:50|4993.8|4987.8|4994.3|4988.3|4994.3|4988.3|4993.7|4987.7|2
1614791700000|2021-03-03 17:15:00|4994.7|4988.7|4992.7|4986.7|4994.7|4988.7|4992.7|4986.7|21
1614791710000|2021-03-03 17:15:10|4992.8|4986.8|4992.7|4986.7|4994.2|4988.2|4992.7|4986.7|16
1614791720000|2021-03-03 17:15:20|4992.3|4986.3|4991.7|4985.7|4992.3|4986.3|4991.7|4985.7|2
1614791730000|2021-03-03 17:15:30|||||||||2
1614791740000|2021-03-03 17:15:40|4991.3|4985.3|4991.2|4985.2|4991.3|4985.3|4991.2|4985.2|1
1614791750000|2021-03-03 17:15:50|||||||||1
1614791770000|2021-03-03 17:16:10|4990.7|4984.7|4991.2|4985.2|4991.2|4985.2|4990.7|4984.7|4
1614791780000|2021-03-03 17:16:20|4991.7|4985.7|4991.2|4985.2|4991.7|4985.7|4991.2|4985.2|7
1614791820000|2021-03-03 17:17:00|4992.2|4986.2|4991.7|4985.7|4992.2|4986.2|4991.7|4985.7|7
1614791830000|2021-03-03 17:17:10|4991.3|4985.3|4990.7|4984.7|4991.3|4985.3|4990.7|4984.7|2
1614791840000|2021-03-03 17:17:20|4990.2|4984.2|4990.7|4984.7|4990.7|4984.7|4990.2|4984.2|0
1614791850000|2021-03-03 17:17:30|4990.3|4984.3|4990.7|4984.7|4990.7|4984.7|4990.2|4984.2|1
1614791860000|2021-03-03 17:17:40|4990.2|4984.2|4989.2|4983.2|4990.2|4984.2|4989.2|4983.2|1
1614791870000|2021-03-03 17:17:50|4989.7|4983.7|4989.2|4983.2|4989.7|4983.7|4989.2|4983.2|0
1614791880000|2021-03-03 17:18:00|4988.7|4982.7|4988.2|4982.2|4988.7|4982.7|4988.2|4982.2|3
1614791890000|2021-03-03 17:18:10|4988.7|4982.7|4987.7|4981.7|4988.7|4982.7|4987.7|4981.7|9
1614791900000|2021-03-03 17:18:20|4987.8|4981.8|4988.2|4982.2|4988.7|4982.7|4987.8|4981.8|1
1614791940000|2021-03-03 17:19:00|4988.7|4982.7|4988.2|4982.2|4988.7|4982.7|4987.7|4981.7|1
1614791960000|2021-03-03 17:19:20|4992.7|4986.7|4994.7|4988.7|4994.7|4988.7|4992.7|4986.7|18
1614791980000|2021-03-03 17:19:40|4993.7|4987.7|4992.7|4986.7|4993.7|4987.7|4992.7|4986.7|4
1614791990000|2021-03-03 17:19:50|4993.2|4987.2|4994.7|4988.7|4994.7|4988.7|4992.7|4986.7|10
1614792000000|2021-03-03 17:20:00|4994.4|4988.4|4992.7|4986.7|4994.4|4988.4|4992.7|4986.7|7
1614792010000|2021-03-03 17:20:10|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|13
1614792020000|2021-03-03 17:20:20|||||||||1
1614792040000|2021-03-03 17:20:40|4993.3|4987.3|4992.7|4986.7|4993.3|4987.3|4992.7|4986.7|3
1614792050000|2021-03-03 17:20:50|4992.8|4986.8|4992.7|4986.7|4992.8|4986.8|4992.7|4986.7|1
1614792070000|2021-03-03 17:21:10|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|0
1614792080000|2021-03-03 17:21:20|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|1
1614792090000|2021-03-03 17:21:30|4992.2|4986.2|4991.7|4985.7|4992.2|4986.2|4991.7|4985.7|4
1614792110000|2021-03-03 17:21:50|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|0
1614792120000|2021-03-03 17:22:00|4990.7|4984.7|4988.2|4982.2|4990.7|4984.7|4988.2|4982.2|17
1614792130000|2021-03-03 17:22:10|4988.1|4982.1|4988.2|4982.2|4988.7|4982.7|4987.7|4981.7|14
1614792140000|2021-03-03 17:22:20|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|2
1614792150000|2021-03-03 17:22:30|||||||||14
1614792160000|2021-03-03 17:22:40|4987.7|4981.7|4987.2|4981.2|4987.7|4981.7|4987.2|4981.2|2
1614792170000|2021-03-03 17:22:50|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4
1614792180000|2021-03-03 17:23:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|1
1614792190000|2021-03-03 17:23:10|4986.2|4980.2|4985.7|4979.7|4986.2|4980.2|4985.7|4979.7|4
1614792200000|2021-03-03 17:23:20|4985.3|4979.3|4984.7|4978.7|4985.7|4979.7|4984.7|4978.7|4
1614792210000|2021-03-03 17:23:30|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|1
1614792230000|2021-03-03 17:23:50|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|5
1614792240000|2021-03-03 17:24:00|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|1
1614792260000|2021-03-03 17:24:20|4985.8|4979.8|4985.7|4979.7|4985.8|4979.8|4985.7|4979.7|8
1614792290000|2021-03-03 17:24:50|4985.3|4979.3|4986.2|4980.2|4986.2|4980.2|4985.3|4979.3|4
1614792300000|2021-03-03 17:25:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|2
1614792310000|2021-03-03 17:25:10|4985.3|4979.3|4985.7|4979.7|4985.7|4979.7|4985.3|4979.3|0
1614792320000|2021-03-03 17:25:20|4986.1|4980.1|4985.7|4979.7|4986.1|4980.1|4985.7|4979.7|4
1614792330000|2021-03-03 17:25:30|4986.7|4980.7|4987.7|4981.7|4987.7|4981.7|4986.7|4980.7|23
1614792340000|2021-03-03 17:25:40|4987.6|4981.6|4986.7|4980.7|4987.6|4981.6|4986.7|4980.7|0
1614792350000|2021-03-03 17:25:50|||||||||1
1614792360000|2021-03-03 17:26:00|4986.3|4980.3|4986.7|4980.7|4986.7|4980.7|4986.3|4980.3|0
1614792370000|2021-03-03 17:26:10|4986.3|4980.3|4987.7|4981.7|4987.7|4981.7|4986.3|4980.3|1
1614792380000|2021-03-03 17:26:20|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|11
1614792400000|2021-03-03 17:26:40|4986.3|4980.3|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|3
1614792420000|2021-03-03 17:27:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4
1614792430000|2021-03-03 17:27:10|4985.8|4979.8|4986.2|4980.2|4986.2|4980.2|4985.8|4979.8|3
1614792440000|2021-03-03 17:27:20|||||||||6
1614792450000|2021-03-03 17:27:30|4985.8|4979.8|4985.7|4979.7|4985.8|4979.8|4985.7|4979.7|0
1614792460000|2021-03-03 17:27:40|4985.6|4979.6|4985.7|4979.7|4985.7|4979.7|4985.2|4979.2|3
1614792480000|2021-03-03 17:28:00|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|23
1614792510000|2021-03-03 17:28:30|4986.2|4980.2|4985.7|4979.7|4986.2|4980.2|4985.7|4979.7|2
1614792520000|2021-03-03 17:28:40|4985.3|4979.3|4985.7|4979.7|4985.7|4979.7|4985.3|4979.3|1
1614792530000|2021-03-03 17:28:50|4985.3|4979.3|4985.2|4979.2|4985.3|4979.3|4985.2|4979.2|4
1614792540000|2021-03-03 17:29:00|4985.7|4979.7|4987.7|4981.7|4987.7|4981.7|4985.7|4979.7|7
1614792550000|2021-03-03 17:29:10|4987.3|4981.3|4987.2|4981.2|4987.3|4981.3|4987.2|4981.2|0
1614792570000|2021-03-03 17:29:30|||||||||2
1614792580000|2021-03-03 17:29:40|4987.4|4981.4|4987.7|4981.7|4987.7|4981.7|4987.4|4981.4|16
1614792590000|2021-03-03 17:29:50|||||||||10
1614792600000|2021-03-03 17:30:00|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|13
1614792620000|2021-03-03 17:30:20|4986.7|4980.7|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|0
1614792630000|2021-03-03 17:30:30|||||||||1
1614792640000|2021-03-03 17:30:40|||||||||1
1614792650000|2021-03-03 17:30:50|4985.7|4979.7|4984.7|4978.7|4985.7|4979.7|4984.7|4978.7|3
1614792660000|2021-03-03 17:31:00|4984.6|4978.6|4984.2|4978.2|4984.7|4978.7|4984.2|4978.2|6
1614792670000|2021-03-03 17:31:10|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4981.2|4975.2|19
1614792680000|2021-03-03 17:31:20|4983.7|4977.7|4984.7|4978.7|4985.2|4979.2|4983.2|4977.2|8
1614792690000|2021-03-03 17:31:30|||||||||2
1614792710000|2021-03-03 17:31:50|4984.3|4978.3|4984.2|4978.2|4984.3|4978.3|4984.2|4978.2|0
1614792720000|2021-03-03 17:32:00|4983.7|4977.7|4985.7|4979.7|4985.7|4979.7|4983.6|4977.6|28
1614792730000|2021-03-03 17:32:10|4985.6|4979.6|4984.7|4978.7|4985.6|4979.6|4984.7|4978.7|7
1614792740000|2021-03-03 17:32:20|4984.6|4978.6|4984.2|4978.2|4984.6|4978.6|4983.7|4977.7|2
1614792760000|2021-03-03 17:32:40|4984.1|4978.1|4983.2|4977.2|4984.1|4978.1|4983.2|4977.2|13
1614792770000|2021-03-03 17:32:50|||||||||2
1614792780000|2021-03-03 17:33:00|||||||||2
1614792790000|2021-03-03 17:33:10|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|5
1614792800000|2021-03-03 17:33:20|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4
1614792810000|2021-03-03 17:33:30|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1614792820000|2021-03-03 17:33:40|4983.6|4977.6|4983.7|4977.7|4983.7|4977.7|4983.2|4977.2|2
1614792840000|2021-03-03 17:34:00|||||||||1
1614792850000|2021-03-03 17:34:10|4982.7|4976.7|4980.7|4974.7|4982.7|4976.7|4980.7|4974.7|47
1614792860000|2021-03-03 17:34:20|4980.3|4974.3|4980.2|4974.2|4980.3|4974.3|4979.2|4973.2|4
1614792910000|2021-03-03 17:35:10|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|4979.2|4973.2|5
1614792920000|2021-03-03 17:35:20|4979.3|4973.3|4979.7|4973.7|4979.7|4973.7|4979.3|4973.3|1
1614792930000|2021-03-03 17:35:30|4979.3|4973.3|4979.7|4973.7|4979.7|4973.7|4979.3|4973.3|4
1614792940000|2021-03-03 17:35:40|4979.8|4973.8|4980.2|4974.2|4980.2|4974.2|4979.7|4973.7|2
1614792950000|2021-03-03 17:35:50|4979.8|4973.8|4980.2|4974.2|4980.2|4974.2|4979.7|4973.7|0
1614792960000|2021-03-03 17:36:00|4979.7|4973.7|4979.2|4973.2|4979.7|4973.7|4978.2|4972.2|16
1614792990000|2021-03-03 17:36:30|||||||||2
1614793020000|2021-03-03 17:37:00|||||||||2
1614793030000|2021-03-03 17:37:10|||||||||5
1614793040000|2021-03-03 17:37:20|4979.3|4973.3|4980.2|4974.2|4980.2|4974.2|4979.3|4973.3|2
1614793050000|2021-03-03 17:37:30|||||||||3
1614793060000|2021-03-03 17:37:40|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|8
1614793070000|2021-03-03 17:37:50|4981.7|4975.7|4982.2|4976.2|4982.2|4976.2|4981.7|4975.7|20
1614793080000|2021-03-03 17:38:00|4981.7|4975.7|4981.7|4975.7|4982.2|4976.2|4981.7|4975.7|5
1614793090000|2021-03-03 17:38:10|4981.8|4975.8|4981.7|4975.7|4982.2|4976.2|4981.7|4975.7|3
1614793100000|2021-03-03 17:38:20|4981.8|4975.8|4981.7|4975.7|4981.8|4975.8|4981.7|4975.7|1
1614793110000|2021-03-03 17:38:30|4981.8|4975.8|4982.2|4976.2|4982.2|4976.2|4981.8|4975.8|0
1614793140000|2021-03-03 17:39:00|4983.2|4977.2|4984.2|4978.2|4984.2|4978.2|4982.2|4976.2|5
1614793150000|2021-03-03 17:39:10|4983.8|4977.8|4983.2|4977.2|4983.8|4977.8|4982.2|4976.2|8
1614793160000|2021-03-03 17:39:20|4983.1|4977.1|4983.7|4977.7|4983.7|4977.7|4982.7|4976.7|2
1614793170000|2021-03-03 17:39:30|4984.1|4978.1|4984.2|4978.2|4984.2|4978.2|4984.1|4978.1|0
1614793180000|2021-03-03 17:39:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|3
1614793190000|2021-03-03 17:39:50|4983.8|4977.8|4984.2|4978.2|4984.2|4978.2|4983.7|4977.7|1
1614793200000|2021-03-03 17:40:00|||||||||3
1614793230000|2021-03-03 17:40:30|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|6
1614793240000|2021-03-03 17:40:40|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.2|4979.2|4
1614793250000|2021-03-03 17:40:50|4984.3|4978.3|4984.3|4978.3|4984.7|4978.7|4984.2|4978.2|5
1614793260000|2021-03-03 17:41:00|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4983.7|4977.7|7
1614793290000|2021-03-03 17:41:30|||||||||1
1614793320000|2021-03-03 17:42:00|||||||||1
1614793330000|2021-03-03 17:42:10|4983.7|4977.7|4983.2|4977.2|4983.7|4977.7|4983.2|4977.2|1
1614793350000|2021-03-03 17:42:30|4984.2|4978.2|4983.7|4977.7|4984.2|4978.2|4983.7|4977.7|7
1614793360000|2021-03-03 17:42:40|4984.1|4978.1|4983.7|4977.7|4984.2|4978.2|4983.7|4977.7|2
1614793370000|2021-03-03 17:42:50|4983.3|4977.3|4983.7|4977.7|4983.7|4977.7|4983.2|4977.2|1
1614793380000|2021-03-03 17:43:00|4984.1|4978.1|4985.2|4979.2|4985.2|4979.2|4984.1|4978.1|3
1614793410000|2021-03-03 17:43:30|4985.3|4979.3|4985.7|4979.7|4986.1|4980.1|4985.3|4979.3|3
1614793420000|2021-03-03 17:43:40|4985.8|4979.8|4986.2|4980.2|4986.2|4980.2|4985.2|4979.2|1
1614793430000|2021-03-03 17:43:50|4986.7|4980.7|4987.2|4981.2|4987.2|4981.2|4986.7|4980.7|1
1614793440000|2021-03-03 17:44:00|4987.3|4981.3|4987.7|4981.7|4987.7|4981.7|4987.2|4981.2|3
1614793450000|2021-03-03 17:44:10|4987.8|4981.8|4986.7|4980.7|4988.2|4982.2|4986.7|4980.7|8
1614793460000|2021-03-03 17:44:20|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|1
1614793470000|2021-03-03 17:44:30|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|3
1614793480000|2021-03-03 17:44:40|4986.6|4980.6|4986.2|4980.2|4986.6|4980.6|4986.2|4980.2|4
1614793490000|2021-03-03 17:44:50|4986.6|4980.6|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|3
1614793500000|2021-03-03 17:45:00|4986.3|4980.3|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|2
1614793510000|2021-03-03 17:45:10|4986.3|4980.3|4986.3|4980.3|4986.7|4980.7|4986.3|4980.3|10
1614793520000|2021-03-03 17:45:20|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.2|4980.2|3
1614793530000|2021-03-03 17:45:30|4986.6|4980.6|4986.2|4980.2|4986.6|4980.6|4986.2|4980.2|1
1614793550000|2021-03-03 17:45:50|4985.7|4979.7|4985.2|4979.2|4985.7|4979.7|4985.2|4979.2|6
1614793560000|2021-03-03 17:46:00|||||||||1
1614793570000|2021-03-03 17:46:10|||||||||5
1614793580000|2021-03-03 17:46:20|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|3
1614793590000|2021-03-03 17:46:30|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|21
1614793600000|2021-03-03 17:46:40|4984.1|4978.1|4983.2|4977.2|4984.1|4978.1|4983.2|4977.2|15
1614793610000|2021-03-03 17:46:50|4983.7|4977.7|4985.2|4979.2|4985.2|4979.2|4983.7|4977.7|5
1614793620000|2021-03-03 17:47:00|4984.7|4978.7|4985.7|4979.7|4985.7|4979.7|4984.7|4978.7|1
1614793630000|2021-03-03 17:47:10|4985.8|4979.8|4985.7|4979.7|4986.2|4980.2|4985.7|4979.7|1
1614793640000|2021-03-03 17:47:20|4986.1|4980.1|4985.2|4979.2|4986.2|4980.2|4985.2|4979.2|1
1614793650000|2021-03-03 17:47:30|4985.3|4979.3|4985.7|4979.7|4985.7|4979.7|4985.3|4979.3|2
1614793660000|2021-03-03 17:47:40|4986.1|4980.1|4985.2|4979.2|4986.1|4980.1|4985.2|4979.2|2
1614793670000|2021-03-03 17:47:50|4985.1|4979.1|4983.7|4977.7|4985.1|4979.1|4982.9|4976.9|27
1614793680000|2021-03-03 17:48:00|4984.1|4978.1|4988.2|4982.2|4988.2|4982.2|4984.1|4978.1|10
1614793690000|2021-03-03 17:48:10|4988.7|4982.7|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|1
1614793700000|2021-03-03 17:48:20|4988.7|4982.7|4989.2|4983.2|4989.2|4983.2|4988.6|4982.6|5
1614793710000|2021-03-03 17:48:30|4989.7|4983.7|4990.2|4984.2|4990.7|4984.7|4989.7|4983.7|9
1614793720000|2021-03-03 17:48:40|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|2
1614793740000|2021-03-03 17:49:00|||||||||1
1614793750000|2021-03-03 17:49:10|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|5
1614793780000|2021-03-03 17:49:40|4987.2|4981.2|4988.2|4982.2|4988.2|4982.2|4987.2|4981.2|4
1614793800000|2021-03-03 17:50:00|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|3
1614793820000|2021-03-03 17:50:20|4988.7|4982.7|4988.7|4982.7|4989.1|4983.1|4988.7|4982.7|11
1614793830000|2021-03-03 17:50:30|4989.1|4983.1|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|0
1614793850000|2021-03-03 17:50:50|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|0
1614793860000|2021-03-03 17:51:00|||||||||2
1614793870000|2021-03-03 17:51:10|||||||||1
1614793890000|2021-03-03 17:51:30|4990.2|4984.2|4989.2|4983.2|4990.2|4984.2|4989.2|4983.2|5
1614793900000|2021-03-03 17:51:40|4989.7|4983.7|4989.7|4983.7|4989.7|4983.7|4989.2|4983.2|2
1614793910000|2021-03-03 17:51:50|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|3
1614793920000|2021-03-03 17:52:00|4989|4983|4988.2|4982.2|4989|4983|4988.2|4982.2|14
1614793940000|2021-03-03 17:52:20|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4
1614793960000|2021-03-03 17:52:40|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|1
1614793970000|2021-03-03 17:52:50|4988.6|4982.6|4988.7|4982.7|4988.7|4982.7|4988.6|4982.6|8
1614793980000|2021-03-03 17:53:00|4988.2|4982.2|4988.7|4982.7|4988.7|4982.7|4988.2|4982.2|4
1614793990000|2021-03-03 17:53:10|||||||||1
1614794000000|2021-03-03 17:53:20|||||||||1
1614794010000|2021-03-03 17:53:30|4988.6|4982.6|4988.2|4982.2|4988.6|4982.6|4988.2|4982.2|0
1614794020000|2021-03-03 17:53:40|||||||||24
1614794030000|2021-03-03 17:53:50|4988.6|4982.6|4988.7|4982.7|4988.7|4982.7|4988.6|4982.6|2
1614794040000|2021-03-03 17:54:00|4988.6|4982.6|4987.7|4981.7|4988.6|4982.6|4987.7|4981.7|2
1614794050000|2021-03-03 17:54:10|4987.6|4981.6|4987.2|4981.2|4987.6|4981.6|4987.2|4981.2|0
1614794060000|2021-03-03 17:54:20|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|3
1614794080000|2021-03-03 17:54:40|4986.7|4980.7|4987.1|4981.1|4987.2|4981.2|4986.7|4980.7|14
1614794090000|2021-03-03 17:54:50|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|1
1614794100000|2021-03-03 17:55:00|4986.2|4980.2|4986.7|4980.7|4986.7|4980.7|4986.2|4980.2|2
1614794110000|2021-03-03 17:55:10|4987.1|4981.1|4986.7|4980.7|4987.1|4981.1|4986.7|4980.7|0
1614794120000|2021-03-03 17:55:20|4986.6|4980.6|4984.7|4978.7|4986.6|4980.6|4984.7|4978.7|7
1614794130000|2021-03-03 17:55:30|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|1
1614794160000|2021-03-03 17:56:00|4984.1|4978.1|4983.7|4977.7|4984.1|4978.1|4983.7|4977.7|4
1614794170000|2021-03-03 17:56:10|4984.2|4978.2|4983.7|4977.7|4984.2|4978.2|4983.7|4977.7|1
1614794190000|2021-03-03 17:56:30|4983.2|4977.2|4981.7|4975.7|4983.2|4977.2|4981.7|4975.7|0
1614794200000|2021-03-03 17:56:40|4981.6|4975.6|4981.7|4975.7|4981.7|4975.7|4981.6|4975.6|1
1614794210000|2021-03-03 17:56:50|4981.6|4975.6|4981.7|4975.7|4981.7|4975.7|4981.2|4975.2|26
1614794220000|2021-03-03 17:57:00|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|1
1614794230000|2021-03-03 17:57:10|||||||||3
1614794260000|2021-03-03 17:57:40|||||||||8
1614794270000|2021-03-03 17:57:50|||||||||3
1614794280000|2021-03-03 17:58:00|4981.2|4975.2|4980.7|4974.7|4981.2|4975.2|4980.7|4974.7|10
1614794290000|2021-03-03 17:58:10|4981.1|4975.1|4980.7|4974.7|4981.2|4975.2|4980.7|4974.7|1
1614794300000|2021-03-03 17:58:20|4980.6|4974.6|4980.7|4974.7|4980.7|4974.7|4980.2|4974.2|1
1614794310000|2021-03-03 17:58:30|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|0
1614794320000|2021-03-03 17:58:40|4980.2|4974.2|4980.7|4974.7|4981.2|4975.2|4980.2|4974.2|7
1614794330000|2021-03-03 17:58:50|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|0
1614794340000|2021-03-03 17:59:00|4981.1|4975.1|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|1
1614794360000|2021-03-03 17:59:20|4981.1|4975.1|4980.7|4974.7|4981.1|4975.1|4980.7|4974.7|0
1614794370000|2021-03-03 17:59:30|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|0
1614794380000|2021-03-03 17:59:40|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|2
1614794390000|2021-03-03 17:59:50|4982.1|4976.1|4983.7|4977.7|4983.7|4977.7|4982.1|4976.1|1
1614794400000|2021-03-03 18:00:00|||||||||1
1614794410000|2021-03-03 18:00:10|||||||||1
1614794420000|2021-03-03 18:00:20|4983.2|4977.2|4983.7|4977.7|4983.7|4977.7|4983.2|4977.2|1
1614794440000|2021-03-03 18:00:40|4983.6|4977.6|4983.7|4977.7|4983.7|4977.7|4983.6|4977.6|1
1614794450000|2021-03-03 18:00:50|4983.2|4977.2|4984.7|4978.7|4984.7|4978.7|4983.2|4977.2|3
1614794460000|2021-03-03 18:01:00|4984.2|4978.2|4985.2|4979.2|4985.2|4979.2|4984.2|4978.2|2
1614794470000|2021-03-03 18:01:10|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|4984.7|4978.7|1
1614794480000|2021-03-03 18:01:20|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4984.7|4978.7|3
1614794510000|2021-03-03 18:01:50|4985.7|4979.7|4985.7|4979.7|4986.1|4980.1|4985.7|4979.7|5
1614794520000|2021-03-03 18:02:00|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|0
1614794530000|2021-03-03 18:02:10|4986.7|4980.7|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|0
1614794550000|2021-03-03 18:02:30|||||||||2
1614794560000|2021-03-03 18:02:40|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|2
1614794570000|2021-03-03 18:02:50|4986.1|4980.1|4985.7|4979.7|4986.1|4980.1|4985.7|4979.7|3
1614794580000|2021-03-03 18:03:00|4986.2|4980.2|4986.7|4980.7|4987.2|4981.2|4986.2|4980.2|18
1614794590000|2021-03-03 18:03:10|4987.1|4981.1|4987.2|4981.2|4987.2|4981.2|4987.1|4981.1|7
1614794600000|2021-03-03 18:03:20|4987.6|4981.6|4988.1|4982.1|4988.1|4982.1|4987.6|4981.6|4
1614794620000|2021-03-03 18:03:40|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|5
1614794630000|2021-03-03 18:03:50|4989.1|4983.1|4989.6|4983.6|4989.6|4983.6|4989.1|4983.1|4
1614794640000|2021-03-03 18:04:00|4989.2|4983.2|4989.1|4983.1|4989.2|4983.2|4989.1|4983.1|0
1614794650000|2021-03-03 18:04:10|4989.2|4983.2|4990.1|4984.1|4990.1|4984.1|4989.2|4983.2|2
1614794660000|2021-03-03 18:04:20|4990.6|4984.6|4990.6|4984.6|4990.6|4984.6|4990.6|4984.6|2
1614794670000|2021-03-03 18:04:30|4990.2|4984.2|4990.1|4984.1|4990.2|4984.2|4990.1|4984.1|0
1614794690000|2021-03-03 18:04:50|4990.6|4984.6|4990.6|4984.6|4990.6|4984.6|4990.6|4984.6|2
1614794700000|2021-03-03 18:05:00|4990.1|4984.1|4990.6|4984.6|4990.6|4984.6|4990.1|4984.1|4
1614794710000|2021-03-03 18:05:10|4991.1|4985.1|4990.6|4984.6|4991.1|4985.1|4990.1|4984.1|22
1614794720000|2021-03-03 18:05:20|4990.2|4984.2|4990.1|4984.1|4990.6|4984.6|4990.1|4984.1|0
1614794740000|2021-03-03 18:05:40|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4
1614794760000|2021-03-03 18:06:00|4989.2|4983.2|4989.6|4983.6|4990.1|4984.1|4989.1|4983.1|2
1614794780000|2021-03-03 18:06:20|4989.2|4983.2|4990.1|4984.1|4990.1|4984.1|4989.1|4983.1|3
1614794790000|2021-03-03 18:06:30|4990.3|4984.3|4990.1|4984.1|4991.1|4985.1|4990.1|4984.1|18
1614794800000|2021-03-03 18:06:40|4990.6|4984.6|4990.1|4984.1|4991.1|4985.1|4990.1|4984.1|7
1614794810000|2021-03-03 18:06:50|4990.6|4984.6|4990.6|4984.6|4990.6|4984.6|4990.6|4984.6|2
1614794830000|2021-03-03 18:07:10|4990.2|4984.2|4990.6|4984.6|4990.6|4984.6|4990.2|4984.2|0
1614794850000|2021-03-03 18:07:30|4990.2|4984.2|4990.2|4984.2|4990.6|4984.6|4990.1|4984.1|0
1614794870000|2021-03-03 18:07:50|4990.1|4984.1|4989.1|4983.1|4990.1|4984.1|4989.1|4983.1|3
1614794880000|2021-03-03 18:08:00|4989.6|4983.6|4989.1|4983.1|4989.6|4983.6|4988.6|4982.6|1
1614794890000|2021-03-03 18:08:10|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|1
1614794900000|2021-03-03 18:08:20|4989.7|4983.7|4990.1|4984.1|4990.1|4984.1|4989.7|4983.7|0
1614794910000|2021-03-03 18:08:30|4989.6|4983.6|4990.6|4984.6|4990.6|4984.6|4989.6|4983.6|2
1614794930000|2021-03-03 18:08:50|4991.1|4985.1|4991.6|4985.6|4991.6|4985.6|4991.1|4985.1|0
1614794940000|2021-03-03 18:09:00|4992.1|4986.1|4991.6|4985.6|4992.1|4986.1|4991.6|4985.6|2
1614794950000|2021-03-03 18:09:10|4991.7|4985.7|4991.6|4985.6|4991.7|4985.7|4991.2|4985.2|2
1614794960000|2021-03-03 18:09:20|4991.1|4985.1|4990.1|4984.1|4991.1|4985.1|4990.1|4984.1|1
1614794970000|2021-03-03 18:09:30|4989.7|4983.7|4989.1|4983.1|4989.7|4983.7|4989.1|4983.1|0
1614794990000|2021-03-03 18:09:50|4988.6|4982.6|4988.6|4982.6|4989.1|4983.1|4988.2|4982.2|2
1614795000000|2021-03-03 18:10:00|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|0
1614795010000|2021-03-03 18:10:10|||||||||1
1614795030000|2021-03-03 18:10:30|4989.2|4983.2|4989.8|4983.8|4989.8|4983.8|4989.2|4983.2|1
1614795040000|2021-03-03 18:10:40|4990.6|4984.6|4992.1|4986.1|4992.1|4986.1|4990.6|4984.6|28
1614795050000|2021-03-03 18:10:50|4992.2|4986.2|4991.6|4985.6|4992.6|4986.6|4991.6|4985.6|16
1614795060000|2021-03-03 18:11:00|4990.6|4984.6|4991.6|4985.6|4992.1|4986.1|4990.6|4984.6|24
1614795070000|2021-03-03 18:11:10|4991.7|4985.7|4992.6|4986.6|4992.6|4986.6|4991.7|4985.7|19
1614795080000|2021-03-03 18:11:20|||||||||3
1614795100000|2021-03-03 18:11:40|4992.2|4986.2|4992.1|4986.1|4992.6|4986.6|4992.1|4986.1|2
1614795110000|2021-03-03 18:11:50|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|4
1614795120000|2021-03-03 18:12:00|||||||||5
1614795130000|2021-03-03 18:12:10|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|142
1614795150000|2021-03-03 18:12:30|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|2
1614795160000|2021-03-03 18:12:40|4988.6|4982.6|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|2
1614795170000|2021-03-03 18:12:50|4987.1|4981.1|4988.1|4982.1|4988.1|4982.1|4987.1|4981.1|60
1614795180000|2021-03-03 18:13:00|4987.6|4981.6|4988.1|4982.1|4988.1|4982.1|4987.1|4981.1|2
1614795190000|2021-03-03 18:13:10|4988.6|4982.6|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|3
1614795200000|2021-03-03 18:13:20|4988.2|4982.2|4989.1|4983.1|4990.1|4984.1|4988.1|4982.1|25
1614795210000|2021-03-03 18:13:30|4988.6|4982.6|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|0
1614795220000|2021-03-03 18:13:40|4988.2|4982.2|4988.6|4982.6|4988.6|4982.6|4988.2|4982.2|4
1614795250000|2021-03-03 18:14:10|||||||||1
1614795260000|2021-03-03 18:14:20|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|0
1614795290000|2021-03-03 18:14:50|||||||||2
1614795300000|2021-03-03 18:15:00|||||||||1
1614795320000|2021-03-03 18:15:20|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|1
1614795330000|2021-03-03 18:15:30|4988.7|4982.7|4988.1|4982.1|4988.7|4982.7|4988.1|4982.1|2
1614795360000|2021-03-03 18:16:00|||||||||2
1614795380000|2021-03-03 18:16:20|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|2
1614795400000|2021-03-03 18:16:40|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|0
1614795430000|2021-03-03 18:17:10|4988.2|4982.2|4989.1|4983.1|4989.1|4983.1|4988.2|4982.2|2
1614795440000|2021-03-03 18:17:20|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.1|4983.1|5
1614795450000|2021-03-03 18:17:30|4989.1|4983.1|4989.1|4983.1|4989.6|4983.6|4989.1|4983.1|1
1614795460000|2021-03-03 18:17:40|4989.3|4983.3|4990.1|4984.1|4990.1|4984.1|4989.3|4983.3|1
1614795490000|2021-03-03 18:18:10|||||||||1
1614795500000|2021-03-03 18:18:20|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|3
1614795510000|2021-03-03 18:18:30|||||||||1
1614795520000|2021-03-03 18:18:40|||||||||3
1614795530000|2021-03-03 18:18:50|4989.8|4983.8|4991.1|4985.1|4991.1|4985.1|4989.8|4983.8|11
1614795540000|2021-03-03 18:19:00|4991.3|4985.3|4994.1|4988.1|4994.1|4988.1|4991.3|4985.3|44
1614795560000|2021-03-03 18:19:20|||||||||9
1614795570000|2021-03-03 18:19:30|||||||||32
1614795580000|2021-03-03 18:19:40|||||||||8
1614795590000|2021-03-03 18:19:50|||||||||1
1614795600000|2021-03-03 18:20:00|4995.1|4989.1|4995.1|4989.1|4996.1|4990.1|4995.1|4989.1|33
1614795610000|2021-03-03 18:20:10|4995.6|4989.6|4995.1|4989.1|4996.1|4990.1|4995.1|4989.1|33
1614795620000|2021-03-03 18:20:20|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4995.2|4989.2|1
1614795630000|2021-03-03 18:20:30|4995.5|4989.5|4995.1|4989.1|4995.5|4989.5|4995.1|4989.1|0
1614795640000|2021-03-03 18:20:40|4995|4989|4994.1|4988.1|4995|4989|4994.1|4988.1|1
1614795650000|2021-03-03 18:20:50|||||||||1
1614795660000|2021-03-03 18:21:00|4994.5|4988.5|4994.6|4988.6|4994.6|4988.6|4994.1|4988.1|1
1614795670000|2021-03-03 18:21:10|4995|4989|4994.6|4988.6|4995|4989|4994.6|4988.6|2
1614795680000|2021-03-03 18:21:20|4995|4989|4994.6|4988.6|4995|4989|4994.6|4988.6|1
1614795690000|2021-03-03 18:21:30|4994.7|4988.7|4995.1|4989.1|4995.1|4989.1|4994.7|4988.7|0
1614795710000|2021-03-03 18:21:50|||||||||2
1614795730000|2021-03-03 18:22:10|4995.2|4989.2|4995.2|4989.2|4995.6|4989.6|4995.1|4989.1|2
1614795740000|2021-03-03 18:22:20|4995.6|4989.6|4995.1|4989.1|4995.6|4989.6|4995.1|4989.1|1
1614795760000|2021-03-03 18:22:40|4994.6|4988.6|4994.1|4988.1|4994.6|4988.6|4994.1|4988.1|5
1614795800000|2021-03-03 18:23:20|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|4995.1|4989.1|8
1614795810000|2021-03-03 18:23:30|4995|4989|4994.6|4988.6|4995|4989|4994.6|4988.6|4
1614795820000|2021-03-03 18:23:40|4994.5|4988.5|4994.6|4988.6|4994.6|4988.6|4994.1|4988.1|5
1614795830000|2021-03-03 18:23:50|4994.5|4988.5|4994.6|4988.6|4994.6|4988.6|4994.5|4988.5|5
1614795840000|2021-03-03 18:24:00|4994.2|4988.2|4994.1|4988.1|4994.2|4988.2|4994.1|4988.1|0
1614795850000|2021-03-03 18:24:10|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4
1614795870000|2021-03-03 18:24:30|4993.7|4987.7|4994.1|4988.1|4994.1|4988.1|4993.7|4987.7|0
1614795880000|2021-03-03 18:24:40|||||||||3
1614795890000|2021-03-03 18:24:50|4994|4988|4994.1|4988.1|4994.1|4988.1|4993.6|4987.6|1
1614795910000|2021-03-03 18:25:10|||||||||2
1614795920000|2021-03-03 18:25:20|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|2
1614795930000|2021-03-03 18:25:30|4993.7|4987.7|4994.1|4988.1|4994.1|4988.1|4993.7|4987.7|0
1614795950000|2021-03-03 18:25:50|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|6
1614795960000|2021-03-03 18:26:00|4994|4988|4993.6|4987.6|4994.1|4988.1|4993.6|4987.6|0
1614795970000|2021-03-03 18:26:10|4993.7|4987.7|4993.6|4987.6|4993.7|4987.7|4993.6|4987.6|0
1614796010000|2021-03-03 18:26:50|4994|4988|4993.1|4987.1|4994.1|4988.1|4993.1|4987.1|2
1614796020000|2021-03-03 18:27:00|4994.1|4988.1|4994.1|4988.1|4994.1|4988.1|4994.1|4988.1|6
1614796030000|2021-03-03 18:27:10|4993.2|4987.2|4993.1|4987.1|4993.2|4987.2|4993.1|4987.1|8
1614796090000|2021-03-03 18:28:10|||||||||1
1614796110000|2021-03-03 18:28:30|||||||||1
1614796130000|2021-03-03 18:28:50|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|13
1614796140000|2021-03-03 18:29:00|4991.6|4985.6|4991.6|4985.6|4992|4986|4991.6|4985.6|14
1614796150000|2021-03-03 18:29:10|||||||||38
1614796160000|2021-03-03 18:29:20|4991.2|4985.2|4993.1|4987.1|4993.7|4987.7|4991.2|4985.2|10
1614796170000|2021-03-03 18:29:30|4992.6|4986.6|4992.1|4986.1|4992.6|4986.6|4991.6|4985.6|3
1614796180000|2021-03-03 18:29:40|4992.2|4986.2|4992.6|4986.6|4992.6|4986.6|4992.2|4986.2|2
1614796190000|2021-03-03 18:29:50|4992.5|4986.5|4992.6|4986.6|4992.6|4986.6|4992.1|4986.1|3
1614796210000|2021-03-03 18:30:10|4992.2|4986.2|4993.6|4987.6|4993.6|4987.6|4992.2|4986.2|8
1614796220000|2021-03-03 18:30:20|4993.5|4987.5|4992.1|4986.1|4993.7|4987.7|4991.6|4985.6|46
1614796230000|2021-03-03 18:30:30|4991.6|4985.6|4992.1|4986.1|4992.1|4986.1|4991.6|4985.6|0
1614796240000|2021-03-03 18:30:40|4991.7|4985.7|4991.6|4985.6|4991.7|4985.7|4991.6|4985.6|2
1614796250000|2021-03-03 18:30:50|4991.2|4985.2|4992.6|4986.6|4992.6|4986.6|4991.1|4985.1|4
1614796260000|2021-03-03 18:31:00|4992.5|4986.5|4992.1|4986.1|4992.5|4986.5|4992.1|4986.1|0
1614796270000|2021-03-03 18:31:10|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|4991.5|4985.5|10
1614796280000|2021-03-03 18:31:20|4991.7|4985.7|4992.1|4986.1|4992.1|4986.1|4991.7|4985.7|0
1614796310000|2021-03-03 18:31:50|4993|4987|4993.6|4987.6|4993.6|4987.6|4993|4987|16
1614796320000|2021-03-03 18:32:00|4993.7|4987.7|4994.1|4988.1|4994.1|4988.1|4993.7|4987.7|0
1614796350000|2021-03-03 18:32:30|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|4993.6|4987.6|7
1614796370000|2021-03-03 18:32:50|4993.2|4987.2|4993.6|4987.6|4993.6|4987.6|4993.2|4987.2|0
1614796380000|2021-03-03 18:33:00|4993.2|4987.2|4999.1|4993.1|4999.6|4993.6|4993.2|4987.2|51
1614796390000|2021-03-03 18:33:10|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|4997.6|4991.6|11
1614796400000|2021-03-03 18:33:20|4998.5|4992.5|4998.1|4992.1|4998.5|4992.5|4998.1|4992.1|3
1614796410000|2021-03-03 18:33:30|4998|4992|4997.6|4991.6|4998|4992|4997.6|4991.6|8
1614796440000|2021-03-03 18:34:00|4997.2|4991.2|4997.6|4991.6|4997.6|4991.6|4997.2|4991.2|3
1614796450000|2021-03-03 18:34:10|||||||||7
1614796460000|2021-03-03 18:34:20|4997.2|4991.2|4997.6|4991.6|4997.6|4991.6|4997.2|4991.2|2
1614796470000|2021-03-03 18:34:30|4998|4992|4998.1|4992.1|4998.1|4992.1|4998|4992|9
1614796480000|2021-03-03 18:34:40|||||||||1
1614796490000|2021-03-03 18:34:50|4998.2|4992.2|4999.1|4993.1|4999.1|4993.1|4998.2|4992.2|15
1614796500000|2021-03-03 18:35:00|4998.7|4992.7|4999.1|4993.1|4999.1|4993.1|4998.7|4992.7|0
1614796510000|2021-03-03 18:35:10|4999.2|4993.2|4999.6|4993.6|5000.1|4994.1|4999.2|4993.2|57
1614796520000|2021-03-03 18:35:20|4999.5|4993.5|4999.6|4993.6|5000.1|4994.1|4999.5|4993.5|18
1614796530000|2021-03-03 18:35:30|4999.1|4993.1|4999.6|4993.6|4999.6|4993.6|4999.1|4993.1|28
1614796540000|2021-03-03 18:35:40|4999.5|4993.5|4998.1|4992.1|4999.6|4993.6|4998.1|4992.1|6
1614796550000|2021-03-03 18:35:50|4998.2|4992.2|4999.1|4993.1|4999.1|4993.1|4998.2|4992.2|3
1614796560000|2021-03-03 18:36:00|4999.2|4993.2|4999.6|4993.6|4999.6|4993.6|4999.1|4993.1|5
1614796570000|2021-03-03 18:36:10|||||||||3
1614796590000|2021-03-03 18:36:30|5000|4994|4999.1|4993.1|5000.1|4994.1|4999.1|4993.1|4
1614796600000|2021-03-03 18:36:40|4999.2|4993.2|4999.6|4993.6|5000.1|4994.1|4999.2|4993.2|11
1614796610000|2021-03-03 18:36:50|5000|4994|5000|4994|5000.1|4994.1|4999.6|4993.6|11
1614796620000|2021-03-03 18:37:00|4999.6|4993.6|5000.1|4994.1|5000.1|4994.1|4999.6|4993.6|17
1614796630000|2021-03-03 18:37:10|4999.1|4993.1|4999.1|4993.1|4999.1|4993.1|4999.1|4993.1|7
1614796640000|2021-03-03 18:37:20|4999.2|4993.2|5000.1|4994.1|5000.1|4994.1|4999.2|4993.2|4
1614796650000|2021-03-03 18:37:30|||||||||6
1614796660000|2021-03-03 18:37:40|5000.9|4994.9|5000.1|4994.1|5001.1|4995.1|5000.1|4994.1|6
1614796670000|2021-03-03 18:37:50|5000.2|4994.2|5000.6|4994.6|5000.6|4994.6|5000.2|4994.2|10
1614796680000|2021-03-03 18:38:00|5000.7|4994.7|5001.1|4995.1|5001.1|4995.1|5000.7|4994.7|0
1614796700000|2021-03-03 18:38:20|||||||||5
1614796710000|2021-03-03 18:38:30|||||||||2
1614796720000|2021-03-03 18:38:40|||||||||16
1614796730000|2021-03-03 18:38:50|||||||||5
1614796740000|2021-03-03 18:39:00|4999.1|4993.1|4999.1|4993.1|4999.1|4993.1|4999.1|4993.1|23
1614796750000|2021-03-03 18:39:10|4998.1|4992.1|4998.1|4992.1|4998.1|4992.1|4998.1|4992.1|4
1614796760000|2021-03-03 18:39:20|4998.2|4992.2|4999.1|4993.1|4999.1|4993.1|4998.2|4992.2|9
1614796780000|2021-03-03 18:39:40|4999|4993|4999.1|4993.1|4999.1|4993.1|4998.6|4992.6|12
1614796790000|2021-03-03 18:39:50|4999.6|4993.6|4999.1|4993.1|4999.6|4993.6|4999.1|4993.1|2
1614796800000|2021-03-03 18:40:00|4998.9|4992.9|4998.1|4992.1|4998.9|4992.9|4998.1|4992.1|7
1614796810000|2021-03-03 18:40:10|4998|4992|4998.1|4992.1|4998.1|4992.1|4997.6|4991.6|0
1614796830000|2021-03-03 18:40:30|||||||||1
1614796850000|2021-03-03 18:40:50|||||||||3
1614796860000|2021-03-03 18:41:00|||||||||2
1614796870000|2021-03-03 18:41:10|4997.1|4991.1|4997.6|4991.6|4997.6|4991.6|4997.1|4991.1|12
1614796890000|2021-03-03 18:41:30|4998.1|4992.1|4997.6|4991.6|4998.1|4992.1|4997.6|4991.6|19
1614796910000|2021-03-03 18:41:50|4997.1|4991.1|4997.6|4991.6|4997.6|4991.6|4997.1|4991.1|1
1614796920000|2021-03-03 18:42:00|4997.1|4991.1|4997.1|4991.1|4997.1|4991.1|4997.1|4991.1|0
1614796950000|2021-03-03 18:42:30|4996.9|4990.9|4996.1|4990.1|4996.9|4990.9|4996.1|4990.1|3
1614796960000|2021-03-03 18:42:40|||||||||19
1614796970000|2021-03-03 18:42:50|||||||||12
1614796980000|2021-03-03 18:43:00|||||||||1
1614796990000|2021-03-03 18:43:10|||||||||2
1614797010000|2021-03-03 18:43:30|||||||||36
1614797020000|2021-03-03 18:43:40|||||||||8
1614797040000|2021-03-03 18:44:00|||||||||1
1614797050000|2021-03-03 18:44:10|4998.1|4992.1|4996.6|4990.6|4998.1|4992.1|4996.6|4990.6|22
1614797070000|2021-03-03 18:44:30|||||||||1
1614797080000|2021-03-03 18:44:40|4996.1|4990.1|4996.6|4990.6|4996.6|4990.6|4996.1|4990.1|3
1614797090000|2021-03-03 18:44:50|4997|4991|4997.1|4991.1|4997.1|4991.1|4997|4991|0
1614797100000|2021-03-03 18:45:00|4997.5|4991.5|4999.1|4993.1|4999.1|4993.1|4997.5|4991.5|2
1614797110000|2021-03-03 18:45:10|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|4
1614797120000|2021-03-03 18:45:20|4998.1|4992.1|4998.6|4992.6|4998.6|4992.6|4998.1|4992.1|7
1614797130000|2021-03-03 18:45:30|||||||||1
1614797150000|2021-03-03 18:45:50|||||||||5
1614797160000|2021-03-03 18:46:00|4999.1|4993.1|4998.6|4992.6|4999.1|4993.1|4998.6|4992.6|8
1614797170000|2021-03-03 18:46:10|4999|4993|4998.6|4992.6|4999.1|4993.1|4998.6|4992.6|9
1614797180000|2021-03-03 18:46:20|||||||||10
1614797190000|2021-03-03 18:46:30|4999|4993|4999.1|4993.1|4999.1|4993.1|4999|4993|5
1614797200000|2021-03-03 18:46:40|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|9
1614797220000|2021-03-03 18:47:00|4999|4993|4999.1|4993.1|4999.6|4993.6|4999|4993|18
1614797230000|2021-03-03 18:47:10|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|4998.6|4992.6|1
1614797240000|2021-03-03 18:47:20|4998.5|4992.5|4997.6|4991.6|4998.5|4992.5|4997.1|4991.1|13
1614797250000|2021-03-03 18:47:30|4997.8|4991.8|4999.1|4993.1|4999.1|4993.1|4997.8|4991.8|2
1614797260000|2021-03-03 18:47:40|||||||||9
1614797270000|2021-03-03 18:47:50|4999.6|4993.6|4999.6|4993.6|5000.1|4994.1|4999.6|4993.6|17
1614797280000|2021-03-03 18:48:00|5000.1|4994.1|5001.1|4995.1|5001.1|4995.1|5000.1|4994.1|7
1614797290000|2021-03-03 18:48:10|||||||||9
1614797300000|2021-03-03 18:48:20|5000.6|4994.6|5001.6|4995.6|5001.6|4995.6|5000.6|4994.6|26
1614797310000|2021-03-03 18:48:30|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|12
1614797320000|2021-03-03 18:48:40|5001|4995|5000.6|4994.6|5001|4995|5000.6|4994.6|47
1614797330000|2021-03-03 18:48:50|5000.1|4994.1|5000.1|4994.1|5000.6|4994.6|5000.1|4994.1|24
1614797340000|2021-03-03 18:49:00|4999.6|4993.6|4999.6|4993.6|5000.1|4994.1|4999.1|4993.1|13
1614797350000|2021-03-03 18:49:10|5000.1|4994.1|5000.6|4994.6|5000.6|4994.6|5000.1|4994.1|5
1614797360000|2021-03-03 18:49:20|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|10
1614797370000|2021-03-03 18:49:30|5001.6|4995.6|5001.6|4995.6|5002.1|4996.1|5001.5|4995.5|4
1614797380000|2021-03-03 18:49:40|5001.1|4995.1|5001.1|4995.1|5001.6|4995.6|5001.1|4995.1|2
1614797400000|2021-03-03 18:50:00|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|2
1614797410000|2021-03-03 18:50:10|5002.9|4996.9|5002.1|4996.1|5003.1|4997.1|5002.1|4996.1|19
1614797420000|2021-03-03 18:50:20|5002.6|4996.6|5002.6|4996.6|5003|4997|5002.1|4996.1|6
1614797430000|2021-03-03 18:50:30|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|37
1614797440000|2021-03-03 18:50:40|5002.6|4996.6|5002.6|4996.6|5003|4997|5002.6|4996.6|25
1614797450000|2021-03-03 18:50:50|5003|4997|5002.6|4996.6|5003.1|4997.1|5002.6|4996.6|3
1614797460000|2021-03-03 18:51:00|5002.5|4996.5|5003.1|4997.1|5003.1|4997.1|5002.5|4996.5|1
1614797480000|2021-03-03 18:51:20|||||||||1
1614797490000|2021-03-03 18:51:30|5003|4997|5002.1|4996.1|5003|4997|5002.1|4996.1|51
1614797510000|2021-03-03 18:51:50|5001.9|4995.9|5000.6|4994.6|5001.9|4995.9|5000.1|4994.1|11
1614797520000|2021-03-03 18:52:00|5001.1|4995.1|5001.1|4995.1|5001.1|4995.1|5000.6|4994.6|2
1614797530000|2021-03-03 18:52:10|5000.6|4994.6|5000.1|4994.1|5000.6|4994.6|5000.1|4994.1|3
1614797540000|2021-03-03 18:52:20|5001.1|4995.1|5002.1|4996.1|5002.1|4996.1|5001.1|4995.1|39
1614797550000|2021-03-03 18:52:30|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5002.6|4996.6|10
1614797560000|2021-03-03 18:52:40|5004.1|4998.1|5003.6|4997.6|5004.1|4998.1|5003.6|4997.6|21
1614797570000|2021-03-03 18:52:50|||||||||24
1614797580000|2021-03-03 18:53:00|5003.5|4997.5|5003.1|4997.1|5003.5|4997.5|5003.1|4997.1|13
1614797590000|2021-03-03 18:53:10|||||||||10
1614797610000|2021-03-03 18:53:30|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|1
1614797620000|2021-03-03 18:53:40|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|32
1614797630000|2021-03-03 18:53:50|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|2
1614797640000|2021-03-03 18:54:00|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|1
1614797650000|2021-03-03 18:54:10|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|4
1614797660000|2021-03-03 18:54:20|||||||||31
1614797670000|2021-03-03 18:54:30|5003.1|4997.1|5003.6|4997.6|5004|4998|5003.1|4997.1|4
1614797680000|2021-03-03 18:54:40|||||||||5
1614797690000|2021-03-03 18:54:50|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|1
1614797700000|2021-03-03 18:55:00|5005.1|4999.1|5004.6|4998.6|5005.1|4999.1|5004.1|4998.1|20
1614797710000|2021-03-03 18:55:10|5005|4999|5004.6|4998.6|5005.1|4999.1|5004.1|4998.1|1
1614797730000|2021-03-03 18:55:30|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|5004.1|4998.1|29
1614797750000|2021-03-03 18:55:50|5004|4998|5003.5|4997.5|5004|4998|5003|4997|14
1614797760000|2021-03-03 18:56:00|5003.6|4997.6|5004|4998|5004|4998|5003.5|4997.5|2
1614797770000|2021-03-03 18:56:10|||||||||10
1614797790000|2021-03-03 18:56:30|5003|4997|5003|4997|5003|4997|5003|4997|6
1614797800000|2021-03-03 18:56:40|||||||||9
1614797810000|2021-03-03 18:56:50|||||||||1
1614797820000|2021-03-03 18:57:00|||||||||2
1614797840000|2021-03-03 18:57:20|||||||||36
1614797860000|2021-03-03 18:57:40|5003.1|4997.1|5003.5|4997.5|5003.5|4997.5|5003.1|4997.1|10
1614797870000|2021-03-03 18:57:50|5003.1|4997.1|5003.5|4997.5|5003.6|4997.6|5003|4997|6
1614797880000|2021-03-03 18:58:00|5003|4997|5003|4997|5003|4997|5003|4997|1
1614797910000|2021-03-03 18:58:30|5002.5|4996.5|5002.5|4996.5|5002.5|4996.5|5002|4996|33
1614797920000|2021-03-03 18:58:40|5003|4997|5002.5|4996.5|5003|4997|5002|4996|9
1614797930000|2021-03-03 18:58:50|5002.6|4996.6|5002.5|4996.5|5003|4997|5002|4996|12
1614797940000|2021-03-03 18:59:00|5002|4996|5001|4995|5002|4996|5001|4995|2
1614797950000|2021-03-03 18:59:10|5001.1|4995.1|5001.5|4995.5|5001.5|4995.5|5001.1|4995.1|32
1614797960000|2021-03-03 18:59:20|5001|4995|5001|4995|5001|4995|5001|4995|0
1614797970000|2021-03-03 18:59:30|5002.5|4996.5|5002.5|4996.5|5002.6|4996.6|5002.5|4996.5|23
1614797980000|2021-03-03 18:59:40|5003|4997|5003|4997|5003|4997|5003|4997|0
1614797990000|2021-03-03 18:59:50|5002.5|4996.5|5003|4997|5003|4997|5002.5|4996.5|18
1614798000000|2021-03-03 19:00:00|5001|4995|5001.5|4995.5|5001.5|4995.5|5001|4995|42
1614798010000|2021-03-03 19:00:10|5001|4995|5001|4995|5001|4995|5001|4995|5
1614798020000|2021-03-03 19:00:20|5002|4996|5001|4995|5002|4996|5001|4995|19
1614798030000|2021-03-03 19:00:30|5000.9|4994.9|4999|4993|5000.9|4994.9|4999|4993|20
1614798040000|2021-03-03 19:00:40|||||||||3
1614798050000|2021-03-03 19:00:50|||||||||9
1614798060000|2021-03-03 19:01:00|||||||||4
1614798070000|2021-03-03 19:01:10|4999.2|4993.2|5001|4995|5001|4995|4999.2|4993.2|9
1614798090000|2021-03-03 19:01:30|5000|4994|5001|4995|5001|4995|5000|4994|89
1614798100000|2021-03-03 19:01:40|5000|4994|5000|4994|5000.5|4994.5|4999.5|4993.5|10
1614798110000|2021-03-03 19:01:50|||||||||4
1614798120000|2021-03-03 19:02:00|||||||||2
1614798130000|2021-03-03 19:02:10|4999.2|4993.2|4999.2|4993.2|4999.2|4993.2|4999.2|4993.2|18
1614798140000|2021-03-03 19:02:20|4999|4993|4999|4993|4999|4993|4999|4993|10
1614798150000|2021-03-03 19:02:30|4999.5|4993.5|4999.5|4993.5|4999.5|4993.5|4999.5|4993.5|14
1614798160000|2021-03-03 19:02:40|4999|4993|4999|4993|4999|4993|4999|4993|61
1614798170000|2021-03-03 19:02:50|||||||||5
1614798180000|2021-03-03 19:03:00|4999.1|4993.1|4999|4993|4999.5|4993.5|4999|4993|3
1614798190000|2021-03-03 19:03:10|4999.5|4993.5|5000|4994|5000|4994|4999.5|4993.5|9
1614798200000|2021-03-03 19:03:20|5000.5|4994.5|5000.5|4994.5|5001|4995|5000.5|4994.5|6
1614798210000|2021-03-03 19:03:30|5000.1|4994.1|5000|4994|5000.1|4994.1|5000|4994|7
1614798220000|2021-03-03 19:03:40|5000.5|4994.5|5000.5|4994.5|5000.5|4994.5|5000.5|4994.5|21
1614798230000|2021-03-03 19:03:50|5001|4995|5000.5|4994.5|5001.5|4995.5|5000.5|4994.5|6
1614798240000|2021-03-03 19:04:00|5000.6|4994.6|4999|4993|5000.6|4994.6|4999|4993|23
1614798250000|2021-03-03 19:04:10|4999.5|4993.5|5000|4994|5000|4994|4999.5|4993.5|8
1614798290000|2021-03-03 19:04:50|4999|4993|4999|4993|4999|4993|4999|4993|27
1614798300000|2021-03-03 19:05:00|4999.5|4993.5|5000.5|4994.5|5000.5|4994.5|4999|4993|62
1614798310000|2021-03-03 19:05:10|5000.1|4994.1|5000|4994|5000.5|4994.5|5000|4994|0
1614798320000|2021-03-03 19:05:20|||||||||20
1614798350000|2021-03-03 19:05:50|5000.5|4994.5|5001|4995|5001|4995|5000.5|4994.5|21
1614798360000|2021-03-03 19:06:00|5001.1|4995.1|5003|4997|5003.5|4997.5|5001.1|4995.1|14
1614798370000|2021-03-03 19:06:10|5003.1|4997.1|5003.5|4997.5|5003.5|4997.5|5003.1|4997.1|5
1614798380000|2021-03-03 19:06:20|5004|4998|5003|4997|5004|4998|5003|4997|29
1614798390000|2021-03-03 19:06:30|||||||||1
1614798400000|2021-03-03 19:06:40|5002|4996|5001|4995|5002|4996|5001|4995|18
1614798410000|2021-03-03 19:06:50|5002|4996|5003|4997|5003|4997|5002|4996|5
1614798420000|2021-03-03 19:07:00|5002.5|4996.5|5002|4996|5002.5|4996.5|5002|4996|13
1614798430000|2021-03-03 19:07:10|||||||||9
1614798440000|2021-03-03 19:07:20|5001|4995|4999|4993|5001|4995|4999|4993|18
1614798450000|2021-03-03 19:07:30|5000|4994|4999.5|4993.5|5000|4994|4999|4993|12
1614798460000|2021-03-03 19:07:40|4999.1|4993.1|4999.5|4993.5|4999.5|4993.5|4999|4993|11
1614798470000|2021-03-03 19:07:50|4999|4993|4999|4993|4999|4993|4999|4993|10
1614798480000|2021-03-03 19:08:00|4999.5|4993.5|5000|4994|5000|4994|4999|4993|18
1614798490000|2021-03-03 19:08:10|4999.5|4993.5|4999|4993|4999.5|4993.5|4999|4993|13
1614798510000|2021-03-03 19:08:30|||||||||8
1614798520000|2021-03-03 19:08:40|||||||||20
1614798530000|2021-03-03 19:08:50|||||||||9
1614798540000|2021-03-03 19:09:00|||||||||5
1614798550000|2021-03-03 19:09:10|||||||||21
1614798560000|2021-03-03 19:09:20|||||||||9
1614798570000|2021-03-03 19:09:30|4998.2|4992.2|4996|4990|4998.2|4992.2|4996|4990|41
1614798580000|2021-03-03 19:09:40|||||||||73
1614798590000|2021-03-03 19:09:50|||||||||24
1614798600000|2021-03-03 19:10:00|||||||||18
1614798610000|2021-03-03 19:10:10|4996.1|4990.1|4997|4991|4997|4991|4996.1|4990.1|12
1614798620000|2021-03-03 19:10:20|4997.1|4991.1|4997.5|4991.5|4998|4992|4997|4991|17
1614798630000|2021-03-03 19:10:30|4998|4992|5000|4994|5000|4994|4998|4992|15
1614798640000|2021-03-03 19:10:40|4999|4993|4999|4993|4999|4993|4998|4992|23
1614798650000|2021-03-03 19:10:50|4999.1|4993.1|4999|4993|5000|4994|4999|4993|5
1614798660000|2021-03-03 19:11:00|4999.5|4993.5|4999|4993|4999.6|4993.6|4999|4993|12
1614798670000|2021-03-03 19:11:10|||||||||8
1614798680000|2021-03-03 19:11:20|4999.5|4993.5|4999|4993|4999.5|4993.5|4999|4993|3
1614798690000|2021-03-03 19:11:30|4999.5|4993.5|5000|4994|5000|4994|4999.5|4993.5|16
1614798700000|2021-03-03 19:11:40|4999.5|4993.5|4999|4993|4999.5|4993.5|4999|4993|0
1614798710000|2021-03-03 19:11:50|||||||||9
1614798720000|2021-03-03 19:12:00|||||||||11
1614798730000|2021-03-03 19:12:10|||||||||4
1614798740000|2021-03-03 19:12:20|||||||||55
1614798750000|2021-03-03 19:12:30|4999.1|4993.1|4999|4993|4999.5|4993.5|4999|4993|7
1614798760000|2021-03-03 19:12:40|4999.5|4993.5|4999|4993|4999.5|4993.5|4999|4993|4
1614798770000|2021-03-03 19:12:50|5000|4994|5000|4994|5000|4994|5000|4994|3
1614798780000|2021-03-03 19:13:00|4999.5|4993.5|4999.5|4993.5|5000|4994|4999|4993|23
1614798790000|2021-03-03 19:13:10|4999.1|4993.1|4999|4993|4999.1|4993.1|4999|4993|3
1614798800000|2021-03-03 19:13:20|||||||||10
1614798810000|2021-03-03 19:13:30|5000|4994|4999|4993|5000|4994|4999|4993|115
1614798820000|2021-03-03 19:13:40|5000|4994|5000|4994|5001|4995|5000|4994|30
1614798830000|2021-03-03 19:13:50|5000.9|4994.9|5000.5|4994.5|5001|4995|4999|4993|95
1614798840000|2021-03-03 19:14:00|5000|4994|5003|4997|5003|4997|5000|4994|153
1614798850000|2021-03-03 19:14:10|5003.9|4997.9|5004|4998|5005|4999|5003|4997|94
1614798860000|2021-03-03 19:14:20|5004.5|4998.5|5004|4998|5004.5|4998.5|5003|4997|157
1614798870000|2021-03-03 19:14:30|5004.1|4998.1|5004.1|4998.1|5005|4999|5003.5|4997.5|276
1614798880000|2021-03-03 19:14:40|5004|4998|5004|4998|5004.5|4998.5|5003|4997|304
1614798890000|2021-03-03 19:14:50|5004.5|4998.5|5006.5|5000.5|5006.5|5000.5|5004.5|4998.5|480
1614798900000|2021-03-03 19:15:00|5006.1|5000.1|5003|4997|5006.1|5000.1|5001.6|4995.6|52
1614798910000|2021-03-03 19:15:10|5004.5|4998.5|5001.5|4995.5|5004.5|4998.5|5001.5|4995.5|56
1614798920000|2021-03-03 19:15:20|5001.1|4995.1|4999.5|4993.5|5001.5|4995.5|4999.5|4993.5|38
1614798930000|2021-03-03 19:15:30|4999.9|4993.9|4999.5|4993.5|5001|4995|4999.5|4993.5|13
1614798940000|2021-03-03 19:15:40|4999.1|4993.1|5000|4994|5000|4994|4999|4993|8
1614798950000|2021-03-03 19:15:50|5000.5|4994.5|5002|4996|5003|4997|5000|4994|34
1614798960000|2021-03-03 19:16:00|5003|4997|5004|4998|5004|4998|5001|4995|99
1614798970000|2021-03-03 19:16:10|||||||||25
1614798980000|2021-03-03 19:16:20|5005.5|4999.5|5006|5000|5006|5000|5004|4998|34
1614798990000|2021-03-03 19:16:30|5006.1|5000.1|5006|5000|5006.1|5000.1|5006|5000|58
1614799000000|2021-03-03 19:16:40|5005.9|4999.9|5005.9|4999.9|5005.9|4999.9|5005.9|4999.9|5
1614799010000|2021-03-03 19:16:50|||||||||3
1614799020000|2021-03-03 19:17:00|5005.8|4999.8|5005.9|4999.9|5005.9|4999.9|5005.8|4999.8|90
1614799030000|2021-03-03 19:17:10|5005.8|4999.8|5004.9|4998.9|5005.8|4999.8|5004.9|4998.9|19
1614799040000|2021-03-03 19:17:20|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|6
1614799050000|2021-03-03 19:17:30|5006.3|5000.3|5006.4|5000.4|5006.4|5000.4|5006.3|5000.3|87
1614799060000|2021-03-03 19:17:40|||||||||5
1614799070000|2021-03-03 19:17:50|||||||||2
1614799080000|2021-03-03 19:18:00|||||||||11
1614799090000|2021-03-03 19:18:10|5006.5|5000.5|5007.3|5001.3|5007.4|5001.4|5006.4|5000.4|9
1614799100000|2021-03-03 19:18:20|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|18
1614799110000|2021-03-03 19:18:30|||||||||5
1614799120000|2021-03-03 19:18:40|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|59
1614799130000|2021-03-03 19:18:50|5008.5|5002.5|5009.4|5003.4|5009.4|5003.4|5008.5|5002.5|38
1614799140000|2021-03-03 19:19:00|||||||||1
1614799150000|2021-03-03 19:19:10|||||||||45
1614799160000|2021-03-03 19:19:20|||||||||6
1614799170000|2021-03-03 19:19:30|||||||||7
1614799180000|2021-03-03 19:19:40|||||||||1
1614799190000|2021-03-03 19:19:50|5008.5|5002.5|5008.9|5002.9|5008.9|5002.9|5007.9|5001.9|36
1614819600000|2021-03-04 01:00:00|5010.9|5004.9|5012.9|5006.9|5012.9|5006.9|5009.9|5003.9|123
1614819610000|2021-03-04 01:00:10|5014.4|5008.4|5014.9|5008.9|5015.9|5009.9|5013.9|5007.9|39
1614819620000|2021-03-04 01:00:20|5015.4|5009.4|5016.9|5010.9|5019.9|5013.9|5015.4|5009.4|57
1614819630000|2021-03-04 01:00:30|5017.9|5011.9|5016.4|5010.4|5018.9|5012.9|5015.9|5009.9|32
1614819640000|2021-03-04 01:00:40|5016|5010|5013.4|5007.4|5016|5010|5012.9|5006.9|19
1614819650000|2021-03-04 01:00:50|5012.9|5006.9|5010.4|5004.4|5013.4|5007.4|5010.4|5004.4|11
1614819660000|2021-03-04 01:01:00|5010.3|5004.3|5008.9|5002.9|5010.3|5004.3|5008.9|5002.9|2
1614819670000|2021-03-04 01:01:10|5009.3|5003.3|5006.4|5000.4|5009.4|5003.4|5006.4|5000.4|9
1614819680000|2021-03-04 01:01:20|5005.4|4999.4|5004.4|4998.4|5005.9|4999.9|5003.4|4997.4|22
1614819690000|2021-03-04 01:01:30|5003.9|4997.9|5003.4|4997.4|5004.4|4998.4|5003.4|4997.4|23
1614819700000|2021-03-04 01:01:40|5003.5|4997.5|5002.4|4996.4|5003.9|4997.9|5001.9|4995.9|7
1614819710000|2021-03-04 01:01:50|5001.4|4995.4|5003.4|4997.4|5003.4|4997.4|5001.4|4995.4|7
1614819720000|2021-03-04 01:02:00|5003.3|4997.3|5005.4|4999.4|5005.9|4999.9|5002.4|4996.4|46
1614819730000|2021-03-04 01:02:10|5005.3|4999.3|5004.4|4998.4|5005.3|4999.3|5004.4|4998.4|9
1614819740000|2021-03-04 01:02:20|5004.8|4998.8|5004.9|4998.9|5004.9|4998.9|5004.8|4998.8|2
1614819750000|2021-03-04 01:02:30|5005.9|4999.9|5004.4|4998.4|5005.9|4999.9|5004.4|4998.4|4
1614819760000|2021-03-04 01:02:40|5004.2|4998.2|5003.4|4997.4|5004.2|4998.2|5002.4|4996.4|8
1614819770000|2021-03-04 01:02:50|5003.3|4997.3|5000.4|4994.4|5003.3|4997.3|4999.9|4993.9|11
1614819780000|2021-03-04 01:03:00|4999.9|4993.9|4999.4|4993.4|5000.3|4994.3|4999.4|4993.4|7
1614819790000|2021-03-04 01:03:10|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|11
1614819800000|2021-03-04 01:03:20|4998.4|4992.4|4999.4|4993.4|4999.4|4993.4|4997.4|4991.4|12
1614819810000|2021-03-04 01:03:30|5001.4|4995.4|5000.4|4994.4|5001.9|4995.9|4998.4|4992.4|32
1614819820000|2021-03-04 01:03:40|5000|4994|5000.8|4994.8|5000.8|4994.8|4999.8|4993.8|4
1614819830000|2021-03-04 01:03:50|5000.9|4994.9|5004.4|4998.4|5004.9|4998.9|5000|4994|7
1614819840000|2021-03-04 01:04:00|5004|4998|5004.4|4998.4|5005.9|4999.9|5003.9|4997.9|19
1614819850000|2021-03-04 01:04:10|5005.4|4999.4|5003.9|4997.9|5007.4|4999.4|5003.9|4997.4|57
1614819860000|2021-03-04 01:04:20|5002.4|4996.4|5002.4|4996.4|5002.4|4996.4|5001.9|4995.9|14
1614819870000|2021-03-04 01:04:30|||||||||6
1614819880000|2021-03-04 01:04:40|||||||||2
1614819890000|2021-03-04 01:04:50|||||||||1
1614819900000|2021-03-04 01:05:00|5001.9|4995.9|4999.9|4993.9|5001.9|4995.9|4999.9|4993.9|15
1614819910000|2021-03-04 01:05:10|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|4998.9|4992.9|7
1614819920000|2021-03-04 01:05:20|4999.4|4993.4|4999.9|4993.9|4999.9|4993.9|4998.9|4992.9|15
1614819930000|2021-03-04 01:05:30|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|11
1614819940000|2021-03-04 01:05:40|4999.8|4993.8|5001.4|4995.4|5001.4|4995.4|4999.8|4993.8|3
1614819950000|2021-03-04 01:05:50|5000.9|4994.9|5000.4|4994.4|5000.9|4994.9|4999.4|4993.4|12
1614819960000|2021-03-04 01:06:00|4999.9|4993.9|5000.4|4994.4|5000.4|4994.4|4998.9|4992.9|7
1614819970000|2021-03-04 01:06:10|5000.3|4994.3|4999.9|4993.9|5000.3|4994.3|4999.4|4993.4|0
1614819980000|2021-03-04 01:06:20|5000.4|4994.4|5000.4|4994.4|5000.4|4994.4|5000.4|4994.4|0
1614819990000|2021-03-04 01:06:30|5000.9|4994.9|5001.4|4995.4|5001.4|4995.4|5000.9|4994.9|0
1614820000000|2021-03-04 01:06:40|5000.9|4994.9|5000.4|4994.4|5000.9|4994.9|5000.4|4994.4|0
1614820010000|2021-03-04 01:06:50|4999.9|4993.9|4999.4|4993.4|4999.9|4993.9|4999.4|4993.4|7
1614820020000|2021-03-04 01:07:00|4999.3|4993.3|4999.4|4993.4|4999.4|4993.4|4998.9|4992.9|1
1614820030000|2021-03-04 01:07:10|4998.9|4992.9|4999.4|4993.4|4999.4|4993.4|4998.9|4992.9|1
1614820050000|2021-03-04 01:07:30|4998.9|4992.9|4997.9|4991.9|4998.9|4992.9|4997.9|4991.9|8
1614820060000|2021-03-04 01:07:40|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|4998.4|4992.4|1
1614820070000|2021-03-04 01:07:50|4998.9|4992.9|4998.9|4992.9|4999.4|4993.4|4998.9|4992.9|1
1614820080000|2021-03-04 01:08:00|4998.8|4992.8|4998.4|4992.4|4998.9|4992.9|4997.9|4991.9|3
1614820090000|2021-03-04 01:08:10|4998.9|4992.9|4998.4|4992.4|4998.9|4992.9|4998.4|4992.4|1
1614820110000|2021-03-04 01:08:30|4998.9|4992.9|4998.4|4992.4|4998.9|4992.9|4998.4|4992.4|1
1614820120000|2021-03-04 01:08:40|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|3
1614820130000|2021-03-04 01:08:50|4999.3|4993.3|5000.4|4994.4|5000.4|4994.4|4998.9|4992.9|4
1614820140000|2021-03-04 01:09:00|5001.9|4995.9|5004.4|4998.4|5004.9|4998.9|5001.9|4995.9|15
1614820150000|2021-03-04 01:09:10|5004.8|4998.8|5005.4|4999.4|5005.4|4999.4|5004.4|4998.4|5
1614820160000|2021-03-04 01:09:20|5005.8|4999.8|5006.4|5000.4|5006.8|5000.8|5005.4|4999.4|24
1614820170000|2021-03-04 01:09:30|5006.8|5000.8|5005.9|4999.9|5006.9|5000.9|5005.9|4999.9|7
1614820180000|2021-03-04 01:09:40|5006.3|5000.3|5005.4|4999.4|5006.4|5000.4|5005.4|4999.4|0
1614820200000|2021-03-04 01:10:00|5004.4|4998.4|5004.4|4998.4|5004.4|4998.4|5004.4|4998.4|1
1614820210000|2021-03-04 01:10:10|5004.8|4998.8|5005.4|4999.4|5005.4|4999.4|5004.8|4998.8|2
1614820220000|2021-03-04 01:10:20|5005.8|4999.8|5006.4|5000.4|5006.4|5000.4|5005.8|4999.8|2
1614820230000|2021-03-04 01:10:30|5005.9|4999.9|5006.4|5000.4|5006.4|5000.4|5005.9|4999.9|1
1614820240000|2021-03-04 01:10:40|5006.9|5000.9|5008.4|5002.4|5008.4|5002.4|5006.4|5000.4|22
1614820260000|2021-03-04 01:11:00|5007.9|5001.9|5008.4|5002.4|5008.4|5002.4|5007.9|5001.9|2
1614820270000|2021-03-04 01:11:10|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|1
1614820280000|2021-03-04 01:11:20|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|0
1614820290000|2021-03-04 01:11:30|5007.4|5001.4|5008.4|5002.4|5008.4|5002.4|5007.4|5001.4|19
1614820310000|2021-03-04 01:11:50|||||||||35
1614820320000|2021-03-04 01:12:00|5008.8|5002.8|5009.4|5003.4|5009.4|5003.4|5008.4|5002.4|46
1614820330000|2021-03-04 01:12:10|5010.8|5004.8|5011.4|5005.4|5011.9|5005.9|5010.8|5004.8|23
1614820340000|2021-03-04 01:12:20|5014.4|5008.4|5013.4|5007.4|5014.9|5008.9|5013.4|5007.4|43
1614820350000|2021-03-04 01:12:30|5013.9|5007.9|5013.4|5007.4|5014.4|5008.4|5013.3|5007.3|7
1614820360000|2021-03-04 01:12:40|5014.4|5008.4|5012.4|5006.4|5014.4|5008.4|5012.4|5006.4|2
1614820370000|2021-03-04 01:12:50|5012.9|5006.9|5013.4|5007.4|5013.4|5007.4|5012.9|5006.9|3
1614820380000|2021-03-04 01:13:00|5012.9|5006.9|5011.4|5005.4|5012.9|5006.9|5011.4|5005.4|3
1614820390000|2021-03-04 01:13:10|5010.9|5004.9|5011.9|5005.9|5011.9|5005.9|5010.9|5004.9|7
1614820400000|2021-03-04 01:13:20|5011.4|5005.4|5011.9|5005.9|5011.9|5005.9|5011.4|5005.4|10
1614820410000|2021-03-04 01:13:30|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|1
1614820420000|2021-03-04 01:13:40|5012.9|5006.9|5013.4|5007.4|5013.4|5007.4|5012.9|5006.9|9
1614820430000|2021-03-04 01:13:50|5012.9|5006.9|5012.4|5006.4|5012.9|5006.9|5012.4|5006.4|4
1614820440000|2021-03-04 01:14:00|5012.3|5006.3|5012.9|5006.9|5012.9|5006.9|5012.3|5006.3|4
1614820450000|2021-03-04 01:14:10|5012.4|5006.4|5012.4|5006.4|5012.4|5006.4|5011.9|5005.9|6
1614820460000|2021-03-04 01:14:20|||||||||2
1614820470000|2021-03-04 01:14:30|5012.3|5006.3|5011.4|5005.4|5012.3|5006.3|5011.4|5005.4|2
1614820480000|2021-03-04 01:14:40|5011.3|5005.3|5010.4|5004.4|5011.3|5005.3|5009.9|5003.9|4
1614820490000|2021-03-04 01:14:50|5009.9|5003.9|5010.4|5004.4|5010.4|5004.4|5009.9|5003.9|0
1614820500000|2021-03-04 01:15:00|5009.4|5003.4|5009.4|5003.4|5009.9|5003.9|5009.3|5003.3|6
1614820510000|2021-03-04 01:15:10|5009.3|5003.3|5010.9|5004.9|5010.9|5004.9|5009.3|5003.3|2
1614820520000|2021-03-04 01:15:20|5011.4|5005.4|5012.4|5006.4|5012.4|5006.4|5011.4|5005.4|3
1614820530000|2021-03-04 01:15:30|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1614820540000|2021-03-04 01:15:40|5012.3|5006.3|5013.4|5007.4|5013.4|5007.4|5012.3|5006.3|2
1614820550000|2021-03-04 01:15:50|5012.9|5006.9|5012.4|5006.4|5012.9|5006.9|5012.4|5006.4|1
1614820560000|2021-03-04 01:16:00|5013.9|5007.9|5013.9|5007.9|5013.9|5007.9|5013.9|5007.9|6
1614820570000|2021-03-04 01:16:10|5014.9|5008.9|5015.4|5009.4|5015.4|5009.4|5014.9|5008.9|4
1614820580000|2021-03-04 01:16:20|5014.9|5008.9|5014.9|5008.9|5014.9|5008.9|5014.9|5008.9|0
1614820590000|2021-03-04 01:16:30|5015.4|5009.4|5014.9|5008.9|5015.4|5009.4|5014.9|5008.9|0
1614820600000|2021-03-04 01:16:40|5014.4|5008.4|5013.9|5007.9|5014.4|5008.4|5013.9|5007.9|1
1614820610000|2021-03-04 01:16:50|5012.9|5006.9|5013.4|5007.4|5013.4|5007.4|5012.9|5006.9|6
1614820620000|2021-03-04 01:17:00|||||||||2
1614820630000|2021-03-04 01:17:10|5013.3|5007.3|5013.4|5007.4|5013.4|5007.4|5012.9|5006.9|3
1614820650000|2021-03-04 01:17:30|5013.8|5007.8|5014.4|5008.4|5014.4|5008.4|5013.4|5007.4|1
1614820680000|2021-03-04 01:18:00|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|5013.4|5007.4|2
1614820700000|2021-03-04 01:18:20|5013.3|5007.3|5012.4|5006.4|5013.4|5007.4|5012.4|5006.4|5
1614820730000|2021-03-04 01:18:50|5013.2|5007.2|5014.4|5008.4|5014.4|5008.4|5013.2|5007.2|6
1614820740000|2021-03-04 01:19:00|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|5015.4|5009.4|7
1614820760000|2021-03-04 01:19:20|5016.4|5010.4|5017.9|5011.9|5017.9|5011.9|5016.4|5010.4|41
1614820770000|2021-03-04 01:19:30|5018.9|5012.9|5020.9|5014.9|5020.9|5014.9|5018.9|5012.9|44
1614820780000|2021-03-04 01:19:40|||||||||4
1614820790000|2021-03-04 01:19:50|||||||||1
1614820810000|2021-03-04 01:20:10|5020.4|5014.4|5020.3|5014.3|5020.9|5014.9|5019.9|5013.9|11
1614820820000|2021-03-04 01:20:20|5019.3|5013.3|5017.3|5011.3|5019.3|5013.3|5017.3|5011.3|6
1614820830000|2021-03-04 01:20:30|5016.9|5010.9|5017.3|5011.3|5017.3|5011.3|5016.8|5010.8|3
1614820840000|2021-03-04 01:20:40|5016.8|5010.8|5018.3|5012.3|5018.3|5012.3|5016.8|5010.8|0
1614820850000|2021-03-04 01:20:50|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|16
1614820860000|2021-03-04 01:21:00|5018.8|5012.8|5018.8|5012.8|5019.3|5013.3|5018.8|5012.8|2
1614820870000|2021-03-04 01:21:10|5019.3|5013.3|5018.8|5012.8|5019.3|5013.3|5018.8|5012.8|5
1614820880000|2021-03-04 01:21:20|5019.3|5013.3|5018.3|5012.3|5019.3|5013.3|5018.3|5012.3|3
1614820900000|2021-03-04 01:21:40|5017.9|5011.9|5017.3|5011.3|5017.9|5011.9|5017.3|5011.3|3
1614820930000|2021-03-04 01:22:10|5017.4|5011.4|5017.3|5011.3|5017.4|5011.4|5017.3|5011.3|1
1614820940000|2021-03-04 01:22:20|5017.8|5011.8|5018.3|5012.3|5018.3|5012.3|5017.8|5011.8|2
1614820950000|2021-03-04 01:22:30|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|2
1614820960000|2021-03-04 01:22:40|5018.9|5012.9|5018.3|5012.3|5018.9|5012.9|5018.3|5012.3|0
1614820970000|2021-03-04 01:22:50|5017.9|5011.9|5018.3|5012.3|5018.8|5012.8|5017.8|5011.8|104
1614820980000|2021-03-04 01:23:00|5017.9|5011.9|5016.3|5010.3|5017.9|5011.9|5016.3|5010.3|4
1614821000000|2021-03-04 01:23:20|5016.8|5010.8|5016.8|5010.8|5017.3|5011.3|5016.8|5010.8|3
1614821010000|2021-03-04 01:23:30|5016.3|5010.3|5016.8|5010.8|5016.8|5010.8|5016.3|5010.3|2
1614821020000|2021-03-04 01:23:40|5017.3|5011.3|5016.3|5010.3|5017.3|5011.3|5016.3|5010.3|0
1614821030000|2021-03-04 01:23:50|5016.4|5010.4|5016.3|5010.3|5016.8|5010.8|5016.3|5010.3|1
1614821040000|2021-03-04 01:24:00|5016.4|5010.4|5017.3|5011.3|5017.3|5011.3|5016.4|5010.4|1
1614821050000|2021-03-04 01:24:10|5017.4|5011.4|5018.4|5012.4|5019.3|5013.3|5017.4|5011.4|5
1614821060000|2021-03-04 01:24:20|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1614821070000|2021-03-04 01:24:30|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|10
1614821080000|2021-03-04 01:24:40|5019.8|5013.8|5020.3|5014.3|5020.3|5014.3|5019.8|5013.8|1
1614821090000|2021-03-04 01:24:50|5020.4|5014.4|5020.3|5014.3|5020.4|5014.4|5019.8|5013.8|4
1614821100000|2021-03-04 01:25:00|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5020.3|5014.3|21
1614821110000|2021-03-04 01:25:10|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5019.8|5013.8|3
1614821120000|2021-03-04 01:25:20|5019.8|5013.8|5019.8|5013.8|5020.3|5014.3|5019.8|5013.8|1
1614821130000|2021-03-04 01:25:30|5020.3|5014.3|5019.8|5013.8|5020.3|5014.3|5019.8|5013.8|2
1614821140000|2021-03-04 01:25:40|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|14
1614821150000|2021-03-04 01:25:50|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5020.4|5014.4|12
1614821160000|2021-03-04 01:26:00|||||||||33
1614821170000|2021-03-04 01:26:10|||||||||6
1614821180000|2021-03-04 01:26:20|5020.3|5014.3|5019.8|5013.8|5020.8|5014.8|5019.3|5013.3|12
1614821190000|2021-03-04 01:26:30|5020.3|5014.3|5018.8|5012.8|5020.3|5014.3|5018.8|5012.8|1
1614821200000|2021-03-04 01:26:40|5018.9|5012.9|5019.3|5013.3|5019.8|5013.8|5018.9|5012.9|4
1614821210000|2021-03-04 01:26:50|5019.5|5013.5|5018.8|5012.8|5019.5|5013.5|5018.8|5012.8|7
1614821220000|2021-03-04 01:27:00|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|3
1614821230000|2021-03-04 01:27:10|5018.4|5012.4|5019.3|5013.3|5019.3|5013.3|5018.3|5012.3|9
1614821240000|2021-03-04 01:27:20|||||||||1
1614821250000|2021-03-04 01:27:30|5018.3|5012.3|5017.3|5011.3|5018.3|5012.3|5017.3|5011.3|18
1614821260000|2021-03-04 01:27:40|5016.3|5010.3|5017.3|5011.3|5017.3|5011.3|5016.3|5010.3|5
1614821270000|2021-03-04 01:27:50|5018.3|5012.3|5019.3|5013.3|5019.3|5013.3|5018.3|5012.3|2
1614821280000|2021-03-04 01:28:00|||||||||5
1614821290000|2021-03-04 01:28:10|5018.8|5012.8|5019.3|5013.3|5019.3|5013.3|5018.8|5012.8|1
1614821300000|2021-03-04 01:28:20|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|1
1614821320000|2021-03-04 01:28:40|5018.8|5012.8|5019.3|5013.3|5019.3|5013.3|5018.8|5012.8|1
1614821330000|2021-03-04 01:28:50|5018.8|5012.8|5019.3|5013.3|5019.3|5013.3|5018.8|5012.8|4
1614821340000|2021-03-04 01:29:00|5019.4|5013.4|5020.3|5014.3|5020.8|5014.8|5019.4|5013.4|29
1614821350000|2021-03-04 01:29:10|5020.8|5014.8|5020.3|5014.3|5020.8|5014.8|5019.8|5013.8|7
1614821360000|2021-03-04 01:29:20|5019.9|5013.9|5020.3|5014.3|5020.3|5014.3|5019.8|5013.8|0
1614821370000|2021-03-04 01:29:30|||||||||16
1614821390000|2021-03-04 01:29:50|5020.4|5014.4|5020.8|5014.8|5020.8|5014.8|5020.4|5014.4|17
1614821400000|2021-03-04 01:30:00|5020.3|5014.3|5020.3|5014.3|5020.8|5014.8|5020.3|5014.3|11
1614821410000|2021-03-04 01:30:10|5020.8|5014.8|5023.3|5017.3|5023.3|5017.3|5020.8|5014.8|11
1614821420000|2021-03-04 01:30:20|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|5021.8|5015.8|5
1614821430000|2021-03-04 01:30:30|5022.8|5016.8|5023.3|5017.3|5023.3|5017.3|5022.8|5016.8|1
1614821440000|2021-03-04 01:30:40|5023.4|5017.4|5023.3|5017.3|5024.3|5018.3|5023.3|5017.3|7
1614821450000|2021-03-04 01:30:50|||||||||1
1614821460000|2021-03-04 01:31:00|5022.9|5016.9|5020.8|5014.8|5022.9|5016.9|5020.8|5014.8|6
1614821470000|2021-03-04 01:31:10|5020.3|5014.3|5018.8|5012.8|5020.3|5014.3|5018.8|5012.8|2
1614821480000|2021-03-04 01:31:20|5018.3|5012.3|5017.3|5011.3|5018.3|5012.3|5016.3|5010.3|41
1614821490000|2021-03-04 01:31:30|5016.9|5010.9|5014.3|5008.3|5017.3|5011.3|5014.3|5008.3|11
1614821500000|2021-03-04 01:31:40|5014.8|5008.8|5014.3|5008.3|5015.3|5009.3|5014.3|5008.3|3
1614821510000|2021-03-04 01:31:50|5014.8|5008.8|5016.3|5010.3|5016.3|5010.3|5014.8|5008.8|1
1614821520000|2021-03-04 01:32:00|5016.5|5010.5|5017.3|5011.3|5017.3|5011.3|5016.5|5010.5|1
1614821540000|2021-03-04 01:32:20|5017.8|5011.8|5018.3|5012.3|5018.3|5012.3|5017.8|5011.8|1
1614821560000|2021-03-04 01:32:40|5018.8|5012.8|5017.8|5011.8|5019.3|5013.3|5017.8|5011.8|5
1614821570000|2021-03-04 01:32:50|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1614821580000|2021-03-04 01:33:00|5018.8|5012.8|5017.3|5011.3|5019.3|5013.3|5017.3|5011.3|2
1614821590000|2021-03-04 01:33:10|5017.8|5011.8|5018.3|5012.3|5018.3|5012.3|5017.8|5011.8|2
1614821600000|2021-03-04 01:33:20|5018.4|5012.4|5017.8|5011.8|5018.8|5012.8|5017.8|5011.8|2
1614821610000|2021-03-04 01:33:30|5017.3|5011.3|5017.3|5011.3|5017.4|5011.4|5017.3|5011.3|3
1614821620000|2021-03-04 01:33:40|5016.9|5010.9|5016.3|5010.3|5016.9|5010.9|5016.3|5010.3|5
1614821630000|2021-03-04 01:33:50|5015.3|5009.3|5015.8|5009.8|5015.8|5009.8|5015.1|5009.1|13
1614821640000|2021-03-04 01:34:00|5016.3|5010.3|5017.8|5011.8|5017.8|5011.8|5016.3|5010.3|1
1614821660000|2021-03-04 01:34:20|5017.4|5011.4|5017.3|5011.3|5017.4|5011.4|5017.3|5011.3|0
1614821680000|2021-03-04 01:34:40|5016.8|5010.8|5015.8|5009.8|5016.8|5010.8|5015.8|5009.8|4
1614821690000|2021-03-04 01:34:50|5015.4|5009.4|5015.3|5009.3|5015.8|5009.8|5015.3|5009.3|1
1614821700000|2021-03-04 01:35:00|5014.8|5008.8|5015.3|5009.3|5015.3|5009.3|5014.8|5008.8|1
1614821720000|2021-03-04 01:35:20|5014.8|5008.8|5016.3|5010.3|5016.3|5010.3|5014.8|5008.8|3
1614821730000|2021-03-04 01:35:30|5016.4|5010.4|5018.3|5012.3|5018.3|5012.3|5016.4|5010.4|35
1614821740000|2021-03-04 01:35:40|5018.2|5012.2|5017.8|5011.8|5018.2|5012.2|5017.7|5011.7|4
1614821750000|2021-03-04 01:35:50|5017.9|5011.9|5018.8|5012.8|5018.8|5012.8|5017.9|5011.9|0
1614821760000|2021-03-04 01:36:00|5019.8|5013.8|5019.3|5013.3|5019.8|5013.8|5019.2|5013.2|22
1614821770000|2021-03-04 01:36:10|5019.2|5013.2|5019.3|5013.3|5019.3|5013.3|5019.2|5013.2|2
1614821790000|2021-03-04 01:36:30|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|1
1614821800000|2021-03-04 01:36:40|5019.7|5013.7|5018.8|5012.8|5019.7|5013.7|5018.3|5012.3|3
1614821810000|2021-03-04 01:36:50|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|3
1614821820000|2021-03-04 01:37:00|5019.3|5013.3|5019.8|5013.8|5019.8|5013.8|5018.8|5012.8|4
1614821830000|2021-03-04 01:37:10|5019.3|5013.3|5018.8|5012.8|5019.3|5013.3|5018.8|5012.8|0
1614821840000|2021-03-04 01:37:20|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|1
1614821850000|2021-03-04 01:37:30|5019.7|5013.7|5020.3|5014.3|5020.3|5014.3|5019.3|5013.3|20
1614821860000|2021-03-04 01:37:40|5020.2|5014.2|5019.3|5013.3|5020.2|5014.2|5019.3|5013.3|0
1614821870000|2021-03-04 01:37:50|5019.4|5013.4|5019.3|5013.3|5019.4|5013.4|5019.2|5013.2|2
1614821880000|2021-03-04 01:38:00|5019.2|5013.2|5018.8|5012.8|5019.2|5013.2|5018.8|5012.8|0
1614821890000|2021-03-04 01:38:10|5018.3|5012.3|5017.8|5011.8|5018.3|5012.3|5017.8|5011.8|3
1614821900000|2021-03-04 01:38:20|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|5016.9|5010.9|5
1614821910000|2021-03-04 01:38:30|5016.9|5010.9|5014.8|5008.8|5016.9|5010.9|5014.8|5008.8|6
1614821930000|2021-03-04 01:38:50|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|2
1614821940000|2021-03-04 01:39:00|5016.4|5010.4|5016.8|5010.8|5016.8|5010.8|5016.4|5010.4|0
1614821950000|2021-03-04 01:39:10|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|1
1614821960000|2021-03-04 01:39:20|5016.4|5010.4|5017.3|5011.3|5017.3|5011.3|5016.4|5010.4|0
1614822010000|2021-03-04 01:40:10|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|0
1614822020000|2021-03-04 01:40:20|5018.3|5012.3|5017.3|5011.3|5018.3|5012.3|5017.3|5011.3|11
1614822030000|2021-03-04 01:40:30|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|4
1614822040000|2021-03-04 01:40:40|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|3
1614822050000|2021-03-04 01:40:50|||||||||1
1614822060000|2021-03-04 01:41:00|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|1
1614822070000|2021-03-04 01:41:10|5017.9|5011.9|5018.3|5012.3|5018.3|5012.3|5017.9|5011.9|0
1614822090000|2021-03-04 01:41:30|5018.2|5012.2|5016.3|5010.3|5018.2|5012.2|5016.3|5010.3|1
1614822100000|2021-03-04 01:41:40|5015.9|5009.9|5014.3|5008.3|5015.9|5009.9|5014.3|5008.3|4
1614822110000|2021-03-04 01:41:50|5014.4|5008.4|5013.3|5007.3|5014.8|5008.8|5013.3|5007.3|4
1614822120000|2021-03-04 01:42:00|5014.3|5008.3|5016.3|5010.3|5016.8|5010.8|5014.3|5008.3|6
1614822130000|2021-03-04 01:42:10|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|3
1614822140000|2021-03-04 01:42:20|5014.9|5008.9|5014.3|5008.3|5014.9|5008.9|5014.3|5008.3|1
1614822150000|2021-03-04 01:42:30|5014.4|5008.4|5014.8|5008.8|5014.8|5008.8|5014.4|5008.4|1
1614822160000|2021-03-04 01:42:40|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|5014.9|5008.9|1
1614822170000|2021-03-04 01:42:50|5016.2|5010.2|5016.3|5010.3|5016.3|5010.3|5016.2|5010.2|0
1614822180000|2021-03-04 01:43:00|5015.9|5009.9|5015.8|5009.8|5015.9|5009.9|5015.4|5009.4|0
1614822190000|2021-03-04 01:43:10|5015.4|5009.4|5015.3|5009.3|5015.4|5009.4|5015.3|5009.3|0
1614822200000|2021-03-04 01:43:20|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|7
1614822210000|2021-03-04 01:43:30|5017.9|5011.9|5018.8|5012.8|5018.8|5012.8|5017.9|5011.9|8
1614822220000|2021-03-04 01:43:40|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|3
1614822230000|2021-03-04 01:43:50|5019.2|5013.2|5020.3|5014.3|5020.3|5014.3|5019.2|5013.2|2
1614822240000|2021-03-04 01:44:00|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|4
1614822250000|2021-03-04 01:44:10|5017.9|5011.9|5017.3|5011.3|5017.9|5011.9|5017.3|5011.3|2
1614822300000|2021-03-04 01:45:00|5017.2|5011.2|5015.8|5009.8|5017.2|5011.2|5015.8|5009.8|2
1614822310000|2021-03-04 01:45:10|5015.9|5009.9|5016.3|5010.3|5016.3|5010.3|5015.8|5009.8|0
1614822330000|2021-03-04 01:45:30|5015.9|5009.9|5015.8|5009.8|5016.3|5010.3|5015.8|5009.8|0
1614822340000|2021-03-04 01:45:40|5016.3|5010.3|5018.8|5012.8|5018.8|5012.8|5016.3|5010.3|1
1614822350000|2021-03-04 01:45:50|5018.3|5012.3|5016.8|5010.8|5018.3|5012.3|5016.8|5010.8|3
1614822360000|2021-03-04 01:46:00|5016.9|5010.9|5019.3|5013.3|5019.3|5013.3|5016.9|5010.9|7
1614822390000|2021-03-04 01:46:30|5019.7|5013.7|5020.3|5014.3|5020.3|5014.3|5019.7|5013.7|0
1614822400000|2021-03-04 01:46:40|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|0
1614822410000|2021-03-04 01:46:50|5019.2|5013.2|5019.3|5013.3|5019.3|5013.3|5019.2|5013.2|2
1614822440000|2021-03-04 01:47:20|5018.9|5012.9|5018.3|5012.3|5018.9|5012.9|5018.3|5012.3|1
1614822460000|2021-03-04 01:47:40|5018.8|5012.8|5018.3|5012.3|5018.8|5012.8|5018.3|5012.3|0
1614822480000|2021-03-04 01:48:00|5017.8|5011.8|5017.3|5011.3|5017.8|5011.8|5017.3|5011.3|2
1614822510000|2021-03-04 01:48:30|5017.4|5011.4|5018.3|5012.3|5018.3|5012.3|5017.4|5011.4|0
1614822540000|2021-03-04 01:49:00|5018.7|5012.7|5018.3|5012.3|5018.7|5012.7|5018.3|5012.3|1
1614822570000|2021-03-04 01:49:30|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|2
1614822590000|2021-03-04 01:49:50|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|1
1614822600000|2021-03-04 01:50:00|5021.7|5015.7|5022.3|5016.3|5022.8|5016.8|5021.7|5015.7|7
1614822610000|2021-03-04 01:50:10|5022.2|5016.2|5022.3|5016.3|5022.3|5016.3|5022.2|5016.2|2
1614822620000|2021-03-04 01:50:20|||||||||1
1614822660000|2021-03-04 01:51:00|5021.4|5015.4|5019.8|5013.8|5021.4|5015.4|5019.8|5013.8|7
1614822670000|2021-03-04 01:51:10|5019.3|5013.3|5019.3|5013.3|5019.8|5013.8|5019.3|5013.3|2
1614822710000|2021-03-04 01:51:50|5019.7|5013.7|5021.3|5015.3|5021.3|5015.3|5019.7|5013.7|0
1614822720000|2021-03-04 01:52:00|5020.9|5014.9|5020.3|5014.3|5020.9|5014.9|5018.8|5012.8|3
1614822730000|2021-03-04 01:52:10|5020.4|5014.4|5020.3|5014.3|5020.8|5014.8|5019.8|5013.8|2
1614822770000|2021-03-04 01:52:50|5020.4|5014.4|5021.3|5015.3|5021.3|5015.3|5020.3|5014.3|0
1614822780000|2021-03-04 01:53:00|5021.7|5015.7|5022.3|5016.3|5022.3|5016.3|5021.7|5015.7|0
1614822790000|2021-03-04 01:53:10|5021.4|5015.4|5021.3|5015.3|5021.4|5015.4|5021.3|5015.3|0
1614822810000|2021-03-04 01:53:30|5021.7|5015.7|5021.8|5015.8|5021.8|5015.8|5021.7|5015.7|0
1614822830000|2021-03-04 01:53:50|5021.4|5015.4|5021.3|5015.3|5021.4|5015.4|5021.3|5015.3|0
1614822850000|2021-03-04 01:54:10|5021.7|5015.7|5022.3|5016.3|5022.3|5016.3|5021.7|5015.7|1
1614822860000|2021-03-04 01:54:20|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|0
1614822880000|2021-03-04 01:54:40|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|5021.8|5015.8|2
1614822900000|2021-03-04 01:55:00|5022.2|5016.2|5021.3|5015.3|5022.2|5016.2|5021.2|5015.2|1
1614822910000|2021-03-04 01:55:10|5020.8|5014.8|5020.3|5014.3|5020.8|5014.8|5020.3|5014.3|0
1614822920000|2021-03-04 01:55:20|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.3|5014.3|4
1614822930000|2021-03-04 01:55:30|5021.2|5015.2|5021.3|5015.3|5021.3|5015.3|5021.2|5015.2|0
1614822940000|2021-03-04 01:55:40|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|0
1614822950000|2021-03-04 01:55:50|5022.7|5016.7|5022.8|5016.8|5022.8|5016.8|5022.7|5016.7|0
1614822960000|2021-03-04 01:56:00|5024.3|5018.3|5022.8|5016.8|5024.3|5018.3|5022.8|5016.8|6
1614822970000|2021-03-04 01:56:10|5023.3|5017.3|5024.3|5018.3|5025.8|5019.8|5023.3|5017.3|25
1614822980000|2021-03-04 01:56:20|5024.7|5018.7|5025.3|5019.3|5025.3|5019.3|5024.7|5018.7|0
1614822990000|2021-03-04 01:56:30|5025.2|5019.2|5025.8|5019.8|5025.8|5019.8|5024.8|5018.8|3
1614823000000|2021-03-04 01:56:40|5028.3|5022.3|5031.3|5025.3|5032.1|5026.1|5028.3|5022.3|18
1614823010000|2021-03-04 01:56:50|5030.8|5024.8|5030.3|5024.3|5031.3|5025.3|5030.3|5024.3|6
1614823020000|2021-03-04 01:57:00|5030.2|5024.2|5025.8|5019.8|5030.3|5024.3|5025.8|5019.8|35
1614823030000|2021-03-04 01:57:10|5024.3|5018.3|5028.3|5022.3|5029.3|5023.3|5024.3|5018.3|58
1614823040000|2021-03-04 01:57:20|5028.7|5022.7|5030.3|5024.3|5030.3|5024.3|5028.7|5022.7|1
1614823050000|2021-03-04 01:57:30|||||||||1
1614823070000|2021-03-04 01:57:50|||||||||2
1614823080000|2021-03-04 01:58:00|5029.8|5023.8|5029.8|5023.8|5030.3|5024.3|5029.8|5023.8|1
1614823090000|2021-03-04 01:58:10|5029.3|5023.3|5029.3|5023.3|5029.3|5023.3|5029.3|5023.3|2
1614823100000|2021-03-04 01:58:20|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|0
1614823110000|2021-03-04 01:58:30|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|1
1614823120000|2021-03-04 01:58:40|||||||||1
1614823130000|2021-03-04 01:58:50|||||||||1
1614823140000|2021-03-04 01:59:00|5030.7|5024.7|5032.3|5026.3|5032.3|5026.3|5030.3|5024.3|2
1614823150000|2021-03-04 01:59:10|5032.7|5026.7|5033.3|5027.3|5033.3|5027.3|5032.7|5026.7|1
1614823160000|2021-03-04 01:59:20|5033.2|5027.2|5032.3|5026.3|5033.2|5027.2|5032.3|5026.3|3
1614823170000|2021-03-04 01:59:30|5034.4|5028.4|5037.3|5031.3|5037.8|5031.8|5034.4|5028.4|59
1614823180000|2021-03-04 01:59:40|5037.7|5031.7|5039.3|5033.3|5039.3|5033.3|5037.7|5031.7|13
1614823190000|2021-03-04 01:59:50|5038.8|5032.8|5036.8|5030.8|5038.8|5032.8|5036.3|5030.3|2
1614823200000|2021-03-04 02:00:00|5037.3|5031.3|5035.3|5029.3|5038.3|5032.3|5035.3|5029.3|12
1614823210000|2021-03-04 02:00:10|5036.3|5030.3|5035.8|5029.8|5036.3|5030.3|5035.3|5029.3|3
1614823220000|2021-03-04 02:00:20|5035.7|5029.7|5036.8|5030.8|5036.8|5030.8|5035.3|5029.3|5
1614823230000|2021-03-04 02:00:30|5037.3|5031.3|5037.3|5031.3|5038.3|5032.3|5037.3|5031.3|4
1614823240000|2021-03-04 02:00:40|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|13
1614823250000|2021-03-04 02:00:50|||||||||7
1614823260000|2021-03-04 02:01:00|5037.9|5031.9|5038.8|5032.8|5039.3|5033.3|5037.9|5031.9|7
1614823270000|2021-03-04 02:01:10|5038.3|5032.3|5039.8|5033.8|5039.8|5033.8|5038.3|5032.3|8
1614823280000|2021-03-04 02:01:20|||||||||21
1614823290000|2021-03-04 02:01:30|||||||||3
1614823300000|2021-03-04 02:01:40|5040.2|5034.2|5040.3|5034.3|5040.3|5034.3|5040.2|5034.2|3
1614823310000|2021-03-04 02:01:50|5041.3|5035.3|5042.3|5036.3|5042.7|5036.7|5041.3|5035.3|6
1614823320000|2021-03-04 02:02:00|5042.6|5036.6|5045.3|5039.3|5045.3|5039.3|5042.6|5036.6|5
1614823330000|2021-03-04 02:02:10|5044.8|5038.8|5045.3|5039.3|5045.8|5039.8|5044.3|5038.3|27
1614823340000|2021-03-04 02:02:20|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|1
1614823350000|2021-03-04 02:02:30|5045.7|5039.7|5044.8|5038.8|5045.7|5039.7|5044.8|5038.8|1
1614823360000|2021-03-04 02:02:40|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|5043.8|5037.8|2
1614823370000|2021-03-04 02:02:50|5043.8|5037.8|5044.8|5038.8|5044.8|5038.8|5043.8|5037.8|2
1614823380000|2021-03-04 02:03:00|5044.9|5038.9|5045.3|5039.3|5045.3|5039.3|5044.9|5038.9|9
1614823390000|2021-03-04 02:03:10|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|4
1614823400000|2021-03-04 02:03:20|||||||||9
1614823410000|2021-03-04 02:03:30|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|4
1614823430000|2021-03-04 02:03:50|||||||||1
1614823440000|2021-03-04 02:04:00|5042.8|5036.8|5043.3|5037.3|5043.3|5037.3|5042.3|5036.3|9
1614823450000|2021-03-04 02:04:10|5042.8|5036.8|5041.8|5035.8|5042.8|5036.8|5041.8|5035.8|4
1614823460000|2021-03-04 02:04:20|5042.3|5036.3|5042.3|5036.3|5042.8|5036.8|5042.2|5036.2|4
1614823470000|2021-03-04 02:04:30|||||||||2
1614823480000|2021-03-04 02:04:40|5042.7|5036.7|5042.8|5036.8|5043.3|5037.3|5042.3|5036.3|18
1614823490000|2021-03-04 02:04:50|5043.2|5037.2|5044.3|5038.3|5044.3|5038.3|5043.2|5037.2|0
1614823500000|2021-03-04 02:05:00|5044.8|5038.8|5045.8|5039.8|5045.8|5039.8|5044.8|5038.8|1
1614823510000|2021-03-04 02:05:10|5045.3|5039.3|5045.8|5039.8|5046.3|5040.3|5045.3|5039.3|3
1614823520000|2021-03-04 02:05:20|5045.7|5039.7|5044.8|5038.8|5045.7|5039.7|5044.8|5038.8|2
1614823530000|2021-03-04 02:05:30|5045.3|5039.3|5044.3|5038.3|5045.3|5039.3|5043.8|5037.8|4
1614823540000|2021-03-04 02:05:40|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|0
1614823550000|2021-03-04 02:05:50|5043.3|5037.3|5044.3|5038.3|5044.3|5038.3|5043.3|5037.3|4
1614823560000|2021-03-04 02:06:00|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|1
1614823570000|2021-03-04 02:06:10|5043.8|5037.8|5044.3|5038.3|5044.3|5038.3|5043.3|5037.3|2
1614823580000|2021-03-04 02:06:20|5043.8|5037.8|5045.3|5039.3|5045.3|5039.3|5043.8|5037.8|1
1614823590000|2021-03-04 02:06:30|5044.8|5038.8|5045.3|5039.3|5045.3|5039.3|5044.8|5038.8|0
1614823600000|2021-03-04 02:06:40|5039.3|5033.3|5037.3|5031.3|5039.3|5033.3|5037.3|5031.3|7
1614823610000|2021-03-04 02:06:50|5036.8|5030.8|5036.3|5030.3|5036.8|5030.8|5036.3|5030.3|3
1614823630000|2021-03-04 02:07:10|5036.7|5030.7|5037.3|5031.3|5037.3|5031.3|5036.7|5030.7|2
1614823640000|2021-03-04 02:07:20|5037.8|5031.8|5037.3|5031.3|5038.3|5032.3|5037.3|5031.3|3
1614823650000|2021-03-04 02:07:30|5034.8|5028.8|5035.8|5029.8|5035.8|5029.8|5034.3|5028.3|17
1614823660000|2021-03-04 02:07:40|5036.3|5030.3|5037.3|5031.3|5037.3|5031.3|5036.3|5030.3|6
1614823670000|2021-03-04 02:07:50|5036.8|5030.8|5036.8|5030.8|5036.8|5030.8|5036.8|5030.8|0
1614823680000|2021-03-04 02:08:00|5037.3|5031.3|5037.3|5031.3|5037.3|5031.3|5037.3|5031.3|1
1614823690000|2021-03-04 02:08:10|5036.8|5030.8|5036.8|5030.8|5037.3|5031.3|5036.8|5030.8|0
1614823700000|2021-03-04 02:08:20|5037.3|5031.3|5034.8|5028.8|5037.3|5031.3|5034.3|5028.3|13
1614823710000|2021-03-04 02:08:30|5034.3|5028.3|5034.3|5028.3|5035.3|5029.3|5034.3|5028.3|1
1614823720000|2021-03-04 02:08:40|5035.5|5029.5|5035.8|5029.8|5035.8|5029.8|5035.5|5029.5|2
1614823730000|2021-03-04 02:08:50|5035.3|5029.3|5035.3|5029.3|5035.8|5029.8|5034.8|5028.8|10
1614823740000|2021-03-04 02:09:00|5034.8|5028.8|5034.3|5028.3|5034.8|5028.8|5034.3|5028.3|11
1614823750000|2021-03-04 02:09:10|5034.8|5028.8|5034.7|5028.7|5035.3|5029.3|5034.3|5028.3|11
1614823760000|2021-03-04 02:09:20|5034.8|5028.8|5035.7|5029.7|5036.7|5030.7|5034.7|5028.7|9
1614823770000|2021-03-04 02:09:30|5034.5|5028.5|5034.2|5028.2|5034.5|5028.5|5034.2|5028.2|9
1614823780000|2021-03-04 02:09:40|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|11
1614823790000|2021-03-04 02:09:50|5034.8|5028.8|5034.2|5028.2|5034.8|5028.8|5034.2|5028.2|0
1614823800000|2021-03-04 02:10:00|5035.2|5029.2|5035.7|5029.7|5035.7|5029.7|5035.2|5029.2|0
1614823810000|2021-03-04 02:10:10|5035.3|5029.3|5035.7|5029.7|5036.2|5030.2|5035.2|5029.2|3
1614823820000|2021-03-04 02:10:20|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|0
1614823830000|2021-03-04 02:10:30|5036.3|5030.3|5038.2|5032.2|5038.2|5032.2|5036.2|5030.2|3
1614823840000|2021-03-04 02:10:40|5037.2|5031.2|5038.2|5032.2|5038.2|5032.2|5037.2|5031.2|0
1614823860000|2021-03-04 02:11:00|5038.7|5032.7|5038.7|5032.7|5038.7|5032.7|5038.7|5032.7|0
1614823870000|2021-03-04 02:11:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1614823880000|2021-03-04 02:11:20|5038.7|5032.7|5038.2|5032.2|5038.7|5032.7|5038.2|5032.2|0
1614823910000|2021-03-04 02:11:50|5038.7|5032.7|5038.7|5032.7|5039.2|5033.2|5038.7|5032.7|1
1614823930000|2021-03-04 02:12:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|51
1614823940000|2021-03-04 02:12:20|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|4
1614823950000|2021-03-04 02:12:30|5040.7|5034.7|5041.7|5035.7|5041.7|5035.7|5040.7|5034.7|1
1614823960000|2021-03-04 02:12:40|5041.2|5035.2|5041.2|5035.2|5041.7|5035.7|5041.2|5035.2|5
1614823970000|2021-03-04 02:12:50|5041.7|5035.7|5041.2|5035.2|5041.7|5035.7|5041.2|5035.2|1
1614823980000|2021-03-04 02:13:00|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|3
1614823990000|2021-03-04 02:13:10|5042.7|5036.7|5043.2|5037.2|5044.2|5038.2|5042.7|5036.7|12
1614824000000|2021-03-04 02:13:20|5043.7|5037.7|5044.2|5038.2|5045.2|5039.2|5043.7|5037.7|3
1614824010000|2021-03-04 02:13:30|5044.3|5038.3|5044.7|5038.7|5045.2|5039.2|5044.2|5038.2|5
1614824020000|2021-03-04 02:13:40|5045.2|5039.2|5045.2|5039.2|5045.2|5039.2|5045.2|5039.2|0
1614824030000|2021-03-04 02:13:50|5045.3|5039.3|5044.7|5038.7|5045.3|5039.3|5044.7|5038.7|1
1614824040000|2021-03-04 02:14:00|5044.2|5038.2|5044.2|5038.2|5044.7|5038.7|5044.2|5038.2|13
1614824050000|2021-03-04 02:14:10|5044.7|5038.7|5045.2|5039.2|5045.2|5039.2|5044.7|5038.7|14
1614824060000|2021-03-04 02:14:20|5044.8|5038.8|5044.2|5038.2|5044.8|5038.8|5044.2|5038.2|2
1614824080000|2021-03-04 02:14:40|5043.2|5037.2|5044.2|5038.2|5044.2|5038.2|5043.2|5037.2|5
1614824090000|2021-03-04 02:14:50|5042.7|5036.7|5043.2|5037.2|5044.2|5038.2|5042.7|5036.7|3
1614824100000|2021-03-04 02:15:00|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|0
1614824110000|2021-03-04 02:15:10|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|1
1614824120000|2021-03-04 02:15:20|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|1
1614824170000|2021-03-04 02:16:10|||||||||1
1614824190000|2021-03-04 02:16:30|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|3
1614824200000|2021-03-04 02:16:40|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|6
1614824210000|2021-03-04 02:16:50|||||||||2
1614824230000|2021-03-04 02:17:10|5042.2|5036.2|5042.7|5036.7|5042.7|5036.7|5042.2|5036.2|4
1614824240000|2021-03-04 02:17:20|5042.2|5036.2|5042.2|5036.2|5042.3|5036.3|5042.2|5036.2|1
1614824250000|2021-03-04 02:17:30|5042.7|5036.7|5042.2|5036.2|5042.7|5036.7|5042.2|5036.2|1
1614824280000|2021-03-04 02:18:00|5041.8|5035.8|5039.7|5033.7|5041.8|5035.8|5039.7|5033.7|14
1614824290000|2021-03-04 02:18:10|||||||||1
1614824300000|2021-03-04 02:18:20|5039.6|5033.6|5039.2|5033.2|5039.6|5033.6|5039.2|5033.2|22
1614824340000|2021-03-04 02:19:00|5037.9|5031.9|5038.2|5032.2|5038.2|5032.2|5037.9|5031.9|8
1614824350000|2021-03-04 02:19:10|5038.7|5032.7|5038.7|5032.7|5038.7|5032.7|5038.7|5032.7|0
1614824370000|2021-03-04 02:19:30|5038.8|5032.8|5039.2|5033.2|5039.2|5033.2|5038.8|5032.8|0
1614824380000|2021-03-04 02:19:40|||||||||1
1614824390000|2021-03-04 02:19:50|5038.8|5032.8|5039.7|5033.7|5039.7|5033.7|5038.7|5032.7|3
1614824400000|2021-03-04 02:20:00|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|0
1614824430000|2021-03-04 02:20:30|5040.3|5034.3|5040.7|5034.7|5040.7|5034.7|5040.3|5034.3|0
1614824460000|2021-03-04 02:21:00|5040.8|5034.8|5041.2|5035.2|5041.2|5035.2|5040.8|5034.8|0
1614824510000|2021-03-04 02:21:50|||||||||3
1614824540000|2021-03-04 02:22:20|5040.8|5034.8|5040.7|5034.7|5040.8|5034.8|5040.7|5034.7|1
1614824560000|2021-03-04 02:22:40|||||||||8
1614824580000|2021-03-04 02:23:00|5040.8|5034.8|5041.2|5035.2|5041.2|5035.2|5040.8|5034.8|1
1614824640000|2021-03-04 02:24:00|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|2
1614824650000|2021-03-04 02:24:10|5040.8|5034.8|5041.2|5035.2|5041.2|5035.2|5040.8|5034.8|0
1614824660000|2021-03-04 02:24:20|5041.1|5035.1|5040.7|5034.7|5041.1|5035.1|5040.7|5034.7|0
1614824670000|2021-03-04 02:24:30|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1614824700000|2021-03-04 02:25:00|5039.1|5033.1|5038.7|5032.7|5039.1|5033.1|5038.7|5032.7|0
1614824720000|2021-03-04 02:25:20|5038.8|5032.8|5038.7|5032.7|5039.2|5033.2|5038.7|5032.7|1
1614824760000|2021-03-04 02:26:00|5038.8|5032.8|5039.2|5033.2|5039.2|5033.2|5038.8|5032.8|0
1614824780000|2021-03-04 02:26:20|5038.8|5032.8|5039.2|5033.2|5039.2|5033.2|5038.7|5032.7|0
1614824790000|2021-03-04 02:26:30|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.7|5032.7|2
1614824800000|2021-03-04 02:26:40|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1614824810000|2021-03-04 02:26:50|5039.1|5033.1|5038.7|5032.7|5039.1|5033.1|5038.7|5032.7|1
1614824830000|2021-03-04 02:27:10|||||||||2
1614824840000|2021-03-04 02:27:20|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|2
1614824860000|2021-03-04 02:27:40|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|3
1614824870000|2021-03-04 02:27:50|5037.6|5031.6|5038.2|5032.2|5038.2|5032.2|5037.6|5031.6|0
1614824930000|2021-03-04 02:28:50|||||||||1
1614824970000|2021-03-04 02:29:30|5037.8|5031.8|5038.2|5032.2|5038.2|5032.2|5037.8|5031.8|0
1614824990000|2021-03-04 02:29:50|5038.1|5032.1|5038.2|5032.2|5038.2|5032.2|5038.1|5032.1|1
1614825000000|2021-03-04 02:30:00|5037.7|5031.7|5036.7|5030.7|5038.2|5032.2|5036.7|5030.7|15
1614825020000|2021-03-04 02:30:20|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|2
1614825030000|2021-03-04 02:30:30|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|7
1614825040000|2021-03-04 02:30:40|5036.6|5030.6|5038.2|5032.2|5038.2|5032.2|5036.6|5030.6|0
1614825050000|2021-03-04 02:30:50|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|0
1614825060000|2021-03-04 02:31:00|5036.8|5030.8|5037.7|5031.7|5037.7|5031.7|5036.7|5030.7|2
1614825070000|2021-03-04 02:31:10|5038.2|5032.2|5038.7|5032.7|5038.7|5032.7|5038.2|5032.2|0
1614825080000|2021-03-04 02:31:20|5038.8|5032.8|5037.7|5031.7|5039.2|5033.2|5037.2|5031.2|1
1614825090000|2021-03-04 02:31:30|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|0
1614825100000|2021-03-04 02:31:40|5038.1|5032.1|5037.7|5031.7|5038.1|5032.1|5037.7|5031.7|2
1614825110000|2021-03-04 02:31:50|5037.3|5031.3|5036.7|5030.7|5037.3|5031.3|5036.7|5030.7|3
1614825120000|2021-03-04 02:32:00|5036.8|5030.8|5037.2|5031.2|5037.2|5031.2|5036.8|5030.8|0
1614825130000|2021-03-04 02:32:10|5037.3|5031.3|5039.2|5033.2|5039.2|5033.2|5037.3|5031.3|1
1614825140000|2021-03-04 02:32:20|5038.8|5032.8|5038.2|5032.2|5038.8|5032.8|5038.2|5032.2|0
1614825150000|2021-03-04 02:32:30|5037.7|5031.7|5038.1|5032.1|5038.2|5032.2|5037.7|5031.7|6
1614825160000|2021-03-04 02:32:40|5038.2|5032.2|5039.2|5033.2|5039.2|5033.2|5038.2|5032.2|1
1614825170000|2021-03-04 02:32:50|5039.1|5033.1|5038.7|5032.7|5039.1|5033.1|5038.2|5032.2|0
1614825180000|2021-03-04 02:33:00|5039.2|5033.2|5038.2|5032.2|5039.2|5033.2|5038.2|5032.2|1
1614825200000|2021-03-04 02:33:20|5038.6|5032.6|5039.2|5033.2|5039.2|5033.2|5038.6|5032.6|2
1614825230000|2021-03-04 02:33:50|5039|5033|5039.2|5033.2|5039.2|5033.2|5038.8|5032.8|3
1614825240000|2021-03-04 02:34:00|5038.7|5032.7|5037.2|5031.2|5038.7|5032.7|5036.7|5030.7|3
1614825250000|2021-03-04 02:34:10|5036.8|5030.8|5035.7|5029.7|5037.2|5031.2|5035.7|5029.7|1
1614825260000|2021-03-04 02:34:20|5035.2|5029.2|5034.2|5028.2|5035.2|5029.2|5034.2|5028.2|7
1614825270000|2021-03-04 02:34:30|5034.3|5028.3|5034.7|5028.7|5034.7|5028.7|5034.3|5028.3|2
1614825280000|2021-03-04 02:34:40|5034.3|5028.3|5034.2|5028.2|5034.7|5028.7|5033.8|5027.8|4
1614825290000|2021-03-04 02:34:50|5034.7|5028.7|5035.2|5029.2|5035.2|5029.2|5034.7|5028.7|2
1614825310000|2021-03-04 02:35:10|5035.3|5029.3|5037.2|5031.2|5037.2|5031.2|5035.3|5029.3|6
1614825320000|2021-03-04 02:35:20|5037.6|5031.6|5036.7|5030.7|5037.7|5031.7|5036.7|5030.7|5
1614825330000|2021-03-04 02:35:30|5037.2|5031.2|5037.7|5031.7|5038.2|5032.2|5037.2|5031.2|1
1614825340000|2021-03-04 02:35:40|5037.8|5031.8|5037.2|5031.2|5038.2|5032.2|5037.2|5031.2|2
1614825360000|2021-03-04 02:36:00|5036.8|5030.8|5035.2|5029.2|5036.8|5030.8|5034.2|5028.2|4
1614825380000|2021-03-04 02:36:20|5035.3|5029.3|5035.2|5029.2|5035.3|5029.3|5035.2|5029.2|0
1614825400000|2021-03-04 02:36:40|5034.8|5028.8|5035.2|5029.2|5035.2|5029.2|5034.8|5028.8|0
1614825410000|2021-03-04 02:36:50|5034.8|5028.8|5035.2|5029.2|5035.2|5029.2|5034.7|5028.7|1
1614825420000|2021-03-04 02:37:00|5034.8|5028.8|5033.2|5027.2|5034.8|5028.8|5033.2|5027.2|4
1614825440000|2021-03-04 02:37:20|5032.8|5026.8|5033.2|5027.2|5033.2|5027.2|5032.7|5026.7|19
1614825460000|2021-03-04 02:37:40|5033.6|5027.6|5033.7|5027.7|5034.2|5028.2|5033.6|5027.6|0
1614825470000|2021-03-04 02:37:50|5032.2|5026.2|5032.2|5026.2|5032.2|5026.2|5032.2|5026.2|12
1614825480000|2021-03-04 02:38:00|5031.2|5025.2|5030.2|5024.2|5031.2|5025.2|5030.2|5024.2|3
1614825490000|2021-03-04 02:38:10|5030.6|5024.6|5029.8|5023.8|5031.2|5025.2|5029.8|5023.8|2
1614825500000|2021-03-04 02:38:20|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|0
1614825510000|2021-03-04 02:38:30|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5030.2|5024.2|2
1614825520000|2021-03-04 02:38:40|5030.8|5024.8|5030.7|5024.7|5030.8|5024.8|5030.7|5024.7|0
1614825530000|2021-03-04 02:38:50|5030.6|5024.6|5030.2|5024.2|5030.6|5024.6|5029.7|5023.7|1
1614825540000|2021-03-04 02:39:00|5029.8|5023.8|5029.7|5023.7|5029.8|5023.8|5029.7|5023.7|1
1614825560000|2021-03-04 02:39:20|5029.8|5023.8|5030.2|5024.2|5030.2|5024.2|5029.8|5023.8|4
1614825570000|2021-03-04 02:39:30|5030.7|5024.7|5033.2|5027.2|5033.2|5027.2|5030.7|5024.7|17
1614825580000|2021-03-04 02:39:40|5033.1|5027.1|5033.2|5027.2|5033.2|5027.2|5032.7|5026.7|1
1614825600000|2021-03-04 02:40:00|5032.8|5026.8|5032.2|5026.2|5032.8|5026.8|5032.2|5026.2|0
1614825610000|2021-03-04 02:40:10|||||||||2
1614825630000|2021-03-04 02:40:30|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|0
1614825640000|2021-03-04 02:40:40|5032.2|5026.2|5031.7|5025.7|5032.2|5026.2|5031.7|5025.7|0
1614825650000|2021-03-04 02:40:50|5031.8|5025.8|5032.7|5026.7|5032.7|5026.7|5031.8|5025.8|0
1614825660000|2021-03-04 02:41:00|5032.5|5026.5|5030.2|5024.2|5032.5|5026.5|5030.2|5024.2|4
1614825670000|2021-03-04 02:41:10|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|4
1614825680000|2021-03-04 02:41:20|5030.8|5024.8|5031.2|5025.2|5031.2|5025.2|5030.8|5024.8|1
1614825690000|2021-03-04 02:41:30|5031.3|5025.3|5031.2|5025.2|5031.3|5025.3|5031.2|5025.2|0
1614825700000|2021-03-04 02:41:40|5030.8|5024.8|5029.7|5023.7|5030.8|5024.8|5029.7|5023.7|10
1614825730000|2021-03-04 02:42:10|5030.2|5024.2|5031.7|5025.7|5032.2|5026.2|5030.2|5024.2|6
1614825740000|2021-03-04 02:42:20|5031.6|5025.6|5035.2|5029.2|5035.7|5029.7|5031.2|5025.2|7
1614825750000|2021-03-04 02:42:30|5035.6|5029.6|5037.2|5031.2|5037.2|5031.2|5034.7|5028.7|4
1614825800000|2021-03-04 02:43:20|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|0
1614825810000|2021-03-04 02:43:30|5038.2|5032.2|5037.7|5031.7|5038.2|5032.2|5037.7|5031.7|2
1614825820000|2021-03-04 02:43:40|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|1
1614825830000|2021-03-04 02:43:50|5038.6|5032.6|5039.2|5033.2|5039.2|5033.2|5038.6|5032.6|0
1614825850000|2021-03-04 02:44:10|||||||||1
1614825870000|2021-03-04 02:44:30|5038.2|5032.2|5037.2|5031.2|5038.2|5032.2|5037.2|5031.2|8
1614825880000|2021-03-04 02:44:40|5037.7|5031.7|5038.2|5032.2|5038.2|5032.2|5037.7|5031.7|3
1614825900000|2021-03-04 02:45:00|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|1
1614825920000|2021-03-04 02:45:20|5038.1|5032.1|5039.2|5033.2|5039.2|5033.2|5038.1|5032.1|1
1614825930000|2021-03-04 02:45:30|5040.2|5034.2|5041.2|5035.2|5041.2|5035.2|5040.2|5034.2|5
1614825950000|2021-03-04 02:45:50|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5
1614825960000|2021-03-04 02:46:00|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|1
1614825970000|2021-03-04 02:46:10|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|0
1614825980000|2021-03-04 02:46:20|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|1
1614826020000|2021-03-04 02:47:00|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|2
1614826030000|2021-03-04 02:47:10|5042.1|5036.1|5041.2|5035.2|5042.1|5036.1|5041.2|5035.2|0
1614826050000|2021-03-04 02:47:30|5042.7|5036.7|5043.2|5037.2|5043.2|5037.2|5042.7|5036.7|4
1614826080000|2021-03-04 02:48:00|5043.1|5037.1|5042.2|5036.2|5043.1|5037.1|5042.2|5036.2|1
1614826090000|2021-03-04 02:48:10|5042.7|5036.7|5042.2|5036.2|5042.7|5036.7|5042.2|5036.2|1
1614826100000|2021-03-04 02:48:20|5042.1|5036.1|5041.2|5035.2|5042.1|5036.1|5041.2|5035.2|2
1614826110000|2021-03-04 02:48:30|5040.7|5034.7|5040.2|5034.2|5040.7|5034.7|5040.2|5034.2|0
1614826130000|2021-03-04 02:48:50|5040.6|5034.6|5041.2|5035.2|5041.2|5035.2|5040.6|5034.6|0
1614826140000|2021-03-04 02:49:00|5041.6|5035.6|5041.7|5035.7|5041.7|5035.7|5041.6|5035.6|0
1614826180000|2021-03-04 02:49:40|5042.1|5036.1|5041.2|5035.2|5042.2|5036.2|5041.2|5035.2|1
1614826200000|2021-03-04 02:50:00|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|3
1614826210000|2021-03-04 02:50:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1614826220000|2021-03-04 02:50:20|5039.6|5033.6|5040.2|5034.2|5040.2|5034.2|5039.6|5033.6|0
1614826230000|2021-03-04 02:50:30|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5039.2|5033.2|0
1614826240000|2021-03-04 02:50:40|5040.1|5034.1|5039.2|5033.2|5040.1|5034.1|5039.2|5033.2|0
1614826250000|2021-03-04 02:50:50|5039.6|5033.6|5042.2|5036.2|5042.2|5036.2|5039.6|5033.6|13
1614826300000|2021-03-04 02:51:40|5042.6|5036.6|5042.7|5036.7|5042.7|5036.7|5042.6|5036.6|0
1614826320000|2021-03-04 02:52:00|5043.1|5037.1|5043.2|5037.2|5043.2|5037.2|5043.1|5037.1|2
1614826330000|2021-03-04 02:52:10|5043.6|5037.6|5042.7|5036.7|5043.6|5037.6|5042.7|5036.7|9
1614826340000|2021-03-04 02:52:20|5043.2|5037.2|5045.7|5039.7|5046.2|5040.2|5043.2|5037.2|21
1614826370000|2021-03-04 02:52:50|5046.1|5040.1|5046.2|5040.2|5046.2|5040.2|5046.1|5040.1|0
1614826380000|2021-03-04 02:53:00|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|7
1614826390000|2021-03-04 02:53:10|5047.6|5041.6|5046.2|5040.2|5047.6|5041.6|5046.2|5040.2|6
1614826400000|2021-03-04 02:53:20|5046.7|5040.7|5047.2|5041.2|5047.2|5041.2|5046.2|5040.2|5
1614826410000|2021-03-04 02:53:30|5047.7|5041.7|5048.2|5042.2|5048.7|5042.7|5047.7|5041.7|7
1614826430000|2021-03-04 02:53:50|||||||||2
1614826440000|2021-03-04 02:54:00|||||||||1
1614826450000|2021-03-04 02:54:10|5047.7|5041.7|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|12
1614826460000|2021-03-04 02:54:20|5048.1|5042.1|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|4
1614826470000|2021-03-04 02:54:30|||||||||13
1614826480000|2021-03-04 02:54:40|5048.6|5042.6|5049.2|5043.2|5049.2|5043.2|5048.6|5042.6|1
1614826530000|2021-03-04 02:55:30|5049.6|5043.6|5050.2|5044.2|5050.6|5044.6|5049.6|5043.6|4
1614826540000|2021-03-04 02:55:40|5050.7|5044.7|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|0
1614826550000|2021-03-04 02:55:50|5051.2|5045.2|5051.2|5045.2|5052.2|5046.2|5051.1|5045.1|26
1614826570000|2021-03-04 02:56:10|5050.2|5044.2|5051.2|5045.2|5051.2|5045.2|5050.2|5044.2|5
1614826590000|2021-03-04 02:56:30|5050.7|5044.7|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|1
1614826610000|2021-03-04 02:56:50|5050.1|5044.1|5047.7|5041.7|5050.1|5044.1|5047.7|5041.7|1
1614826620000|2021-03-04 02:57:00|5048.2|5042.2|5048.7|5042.7|5048.7|5042.7|5048.2|5042.2|1
1614826630000|2021-03-04 02:57:10|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|1
1614826650000|2021-03-04 02:57:30|5048.7|5042.7|5049.2|5043.2|5049.2|5043.2|5048.7|5042.7|0
1614826660000|2021-03-04 02:57:40|5049.1|5043.1|5048.2|5042.2|5049.2|5043.2|5048.2|5042.2|2
1614826690000|2021-03-04 02:58:10|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|1
1614826700000|2021-03-04 02:58:20|5048.7|5042.7|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|1
1614826710000|2021-03-04 02:58:30|5050.1|5044.1|5050.1|5044.1|5050.7|5044.7|5050.1|5044.1|15
1614826720000|2021-03-04 02:58:40|5049.6|5043.6|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|0
1614826740000|2021-03-04 02:59:00|5049.1|5043.1|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|2
1614826750000|2021-03-04 02:59:10|5048.2|5042.2|5049.1|5043.1|5049.1|5043.1|5048.2|5042.2|0
1614826760000|2021-03-04 02:59:20|5049.6|5043.6|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|1
1614826780000|2021-03-04 02:59:40|5048.9|5042.9|5048.1|5042.1|5048.9|5042.9|5048.1|5042.1|31
1614826790000|2021-03-04 02:59:50|5047.7|5041.7|5047.6|5041.6|5048.1|5042.1|5047.6|5041.6|0
1614826800000|2021-03-04 03:00:00|5048.1|5042.1|5049.1|5043.1|5049.1|5043.1|5048.1|5042.1|6
1614826810000|2021-03-04 03:00:10|5048.1|5042.1|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|5
1614826820000|2021-03-04 03:00:20|5048.2|5042.2|5049.1|5043.1|5049.1|5043.1|5048.2|5042.2|0
1614826830000|2021-03-04 03:00:30|5049.4|5043.4|5050.6|5044.6|5050.6|5044.6|5049.4|5043.4|1
1614826840000|2021-03-04 03:00:40|5050.7|5044.7|5051.6|5045.6|5051.6|5045.6|5050.7|5044.7|13
1614826850000|2021-03-04 03:00:50|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|20
1614826860000|2021-03-04 03:01:00|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5051.1|5045.1|1
1614826870000|2021-03-04 03:01:10|5050.7|5044.7|5050.6|5044.6|5050.7|5044.7|5050.6|5044.6|4
1614826880000|2021-03-04 03:01:20|5050.1|5044.1|5048.1|5042.1|5050.1|5044.1|5047.6|5041.6|9
1614826890000|2021-03-04 03:01:30|5047.7|5041.7|5046.6|5040.6|5047.7|5041.7|5046.6|5040.6|3
1614826900000|2021-03-04 03:01:40|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|13
1614826910000|2021-03-04 03:01:50|5045.1|5039.1|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|2
1614826930000|2021-03-04 03:02:10|5044.7|5038.7|5042.6|5036.6|5044.7|5038.7|5042.1|5036.1|11
1614826940000|2021-03-04 03:02:20|5042.1|5036.1|5044.1|5038.1|5044.1|5038.1|5042.1|5036.1|3
1614826950000|2021-03-04 03:02:30|5043.1|5037.1|5043.6|5037.6|5043.6|5037.6|5043.1|5037.1|0
1614826960000|2021-03-04 03:02:40|5043.1|5037.1|5043.6|5037.6|5043.6|5037.6|5043.1|5037.1|0
1614826970000|2021-03-04 03:02:50|5043.2|5037.2|5042.6|5036.6|5043.2|5037.2|5042.6|5036.6|0
1614826980000|2021-03-04 03:03:00|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5042.6|5036.6|3
1614826990000|2021-03-04 03:03:10|5043.6|5037.6|5043.7|5037.7|5043.7|5037.7|5043.6|5037.6|0
1614827000000|2021-03-04 03:03:20|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|1
1614827020000|2021-03-04 03:03:40|5042.7|5036.7|5043.6|5037.6|5043.6|5037.6|5042.7|5036.7|2
1614827030000|2021-03-04 03:03:50|5043.7|5037.7|5042.1|5036.1|5044.1|5038.1|5042.1|5036.1|1
1614827050000|2021-03-04 03:04:10|5041.7|5035.7|5042.1|5036.1|5042.1|5036.1|5041.7|5035.7|1
1614827060000|2021-03-04 03:04:20|5041.7|5035.7|5042.1|5036.1|5042.1|5036.1|5041.6|5035.6|1
1614827080000|2021-03-04 03:04:40|5042.2|5036.2|5043.1|5037.1|5043.1|5037.1|5042.2|5036.2|1
1614827090000|2021-03-04 03:04:50|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1614827110000|2021-03-04 03:05:10|5041.7|5035.7|5041.6|5035.6|5041.7|5035.7|5041.6|5035.6|11
1614827120000|2021-03-04 03:05:20|||||||||5
1614827140000|2021-03-04 03:05:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5
1614827150000|2021-03-04 03:05:50|5041.3|5035.3|5041|5035|5041.3|5035.3|5041|5035|3
1614827160000|2021-03-04 03:06:00|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|2
1614827170000|2021-03-04 03:06:10|5040.6|5034.6|5041.1|5035.1|5041.1|5035.1|5040.6|5034.6|0
1614827180000|2021-03-04 03:06:20|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|1
1614827190000|2021-03-04 03:06:30|5040.6|5034.6|5039.1|5033.1|5040.6|5034.6|5039.1|5033.1|1
1614827200000|2021-03-04 03:06:40|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5038.6|5032.6|3
1614827210000|2021-03-04 03:06:50|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|0
1614827230000|2021-03-04 03:07:10|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|4
1614827240000|2021-03-04 03:07:20|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614827250000|2021-03-04 03:07:30|5041.2|5035.2|5042.1|5036.1|5042.1|5036.1|5041.2|5035.2|1
1614827280000|2021-03-04 03:08:00|5041.6|5035.6|5040.6|5034.6|5041.6|5035.6|5040.6|5034.6|11
1614827290000|2021-03-04 03:08:10|||||||||2
1614827310000|2021-03-04 03:08:30|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5
1614827320000|2021-03-04 03:08:40|||||||||2
1614827330000|2021-03-04 03:08:50|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614827340000|2021-03-04 03:09:00|5038.6|5032.6|5039.6|5033.6|5039.6|5033.6|5038.6|5032.6|4
1614827350000|2021-03-04 03:09:10|5039.8|5033.8|5040.6|5034.6|5041.1|5035.1|5039.8|5033.8|3
1614827360000|2021-03-04 03:09:20|5040.2|5034.2|5040.1|5034.1|5040.2|5034.2|5040.1|5034.1|0
1614827380000|2021-03-04 03:09:40|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614827390000|2021-03-04 03:09:50|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614827400000|2021-03-04 03:10:00|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614827410000|2021-03-04 03:10:10|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614827420000|2021-03-04 03:10:20|5042.1|5036.1|5043.1|5037.1|5043.1|5037.1|5042.1|5036.1|1
1614827430000|2021-03-04 03:10:30|5042.7|5036.7|5043.1|5037.1|5043.1|5037.1|5042.7|5036.7|1
1614827440000|2021-03-04 03:10:40|5043.2|5037.2|5043.6|5037.6|5043.6|5037.6|5043.2|5037.2|1
1614827450000|2021-03-04 03:10:50|5044.1|5038.1|5045.6|5039.6|5045.6|5039.6|5043.6|5037.6|5
1614827460000|2021-03-04 03:11:00|5045.1|5039.1|5044.6|5038.6|5045.1|5039.1|5044.6|5038.6|1
1614827470000|2021-03-04 03:11:10|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|1
1614827480000|2021-03-04 03:11:20|5044.6|5038.6|5044.1|5038.1|5044.6|5038.6|5044.1|5038.1|0
1614827490000|2021-03-04 03:11:30|5043.7|5037.7|5045.7|5039.7|5045.7|5039.7|5043.7|5037.7|4
1614827500000|2021-03-04 03:11:40|5046.1|5040.1|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|1
1614827520000|2021-03-04 03:12:00|5044.6|5038.6|5045.1|5039.1|5045.1|5039.1|5044.6|5038.6|0
1614827530000|2021-03-04 03:12:10|||||||||1
1614827550000|2021-03-04 03:12:30|5045.2|5039.2|5046.1|5040.1|5046.1|5040.1|5045.2|5039.2|1
1614827560000|2021-03-04 03:12:40|5046.2|5040.2|5046.1|5040.1|5046.2|5040.2|5046.1|5040.1|0
1614827590000|2021-03-04 03:13:10|5045.7|5039.7|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|0
1614827620000|2021-03-04 03:13:40|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|1
1614827630000|2021-03-04 03:13:50|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|1
1614827650000|2021-03-04 03:14:10|5045.7|5039.7|5045.6|5039.6|5045.7|5039.7|5045.6|5039.6|0
1614827660000|2021-03-04 03:14:20|5045.5|5039.5|5045.1|5039.1|5045.5|5039.5|5045.1|5039.1|1
1614827680000|2021-03-04 03:14:40|5044.7|5038.7|5044.1|5038.1|5044.7|5038.7|5044.1|5038.1|2
1614827690000|2021-03-04 03:14:50|5044.5|5038.5|5044.6|5038.6|5044.6|5038.6|5044.5|5038.5|0
1614827710000|2021-03-04 03:15:10|5045.1|5039.1|5045.6|5039.6|5045.6|5039.6|5045.1|5039.1|1
1614827730000|2021-03-04 03:15:30|5045.1|5039.1|5046.1|5040.1|5046.1|5040.1|5045.1|5039.1|3
1614827770000|2021-03-04 03:16:10|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5046.6|5040.6|2
1614827790000|2021-03-04 03:16:30|5047|5041|5045.6|5039.6|5047|5041|5045.6|5039.6|0
1614827800000|2021-03-04 03:16:40|5045.5|5039.5|5044.1|5038.1|5045.5|5039.5|5044.1|5038.1|1
1614827820000|2021-03-04 03:17:00|5044.2|5038.2|5045.1|5039.1|5045.1|5039.1|5044.1|5038.1|2
1614827830000|2021-03-04 03:17:10|5045.6|5039.6|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|1
1614827840000|2021-03-04 03:17:20|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|1
1614827850000|2021-03-04 03:17:30|5045.7|5039.7|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|1
1614827870000|2021-03-04 03:17:50|||||||||1
1614827880000|2021-03-04 03:18:00|5045.5|5039.5|5045.1|5039.1|5045.5|5039.5|5045.1|5039.1|0
1614827890000|2021-03-04 03:18:10|5045.2|5039.2|5046.1|5040.1|5046.1|5040.1|5045.2|5039.2|1
1614827910000|2021-03-04 03:18:30|||||||||1
1614827920000|2021-03-04 03:18:40|5046.5|5040.5|5047.1|5041.1|5047.1|5041.1|5046.5|5040.5|1
1614827940000|2021-03-04 03:19:00|5046.1|5040.1|5044.5|5038.5|5046.1|5040.1|5044.1|5038.1|2
1614827950000|2021-03-04 03:19:10|5044.1|5038.1|5046.1|5040.1|5046.1|5040.1|5044.1|5038.1|2
1614827960000|2021-03-04 03:19:20|5046.5|5040.5|5046.6|5040.6|5046.6|5040.6|5046.5|5040.5|3
1614827980000|2021-03-04 03:19:40|5046.7|5040.7|5046.6|5040.6|5047.1|5041.1|5046.6|5040.6|2
1614827990000|2021-03-04 03:19:50|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|7
1614828000000|2021-03-04 03:20:00|5046.2|5040.2|5046.6|5040.6|5046.6|5040.6|5046.2|5040.2|0
1614828010000|2021-03-04 03:20:10|5046.2|5040.2|5046.1|5040.1|5046.2|5040.2|5046.1|5040.1|1
1614828020000|2021-03-04 03:20:20|||||||||2
1614828060000|2021-03-04 03:21:00|5045.7|5039.7|5044.1|5038.1|5045.7|5039.7|5044.1|5038.1|1
1614828070000|2021-03-04 03:21:10|5043.7|5037.7|5044.1|5038.1|5044.6|5038.6|5043.7|5037.7|2
1614828080000|2021-03-04 03:21:20|5044.5|5038.5|5044.1|5038.1|5044.5|5038.5|5044.1|5038.1|0
1614828090000|2021-03-04 03:21:30|5044|5038|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|1
1614828140000|2021-03-04 03:22:20|5043.7|5037.7|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|2
1614828150000|2021-03-04 03:22:30|5044.2|5038.2|5045.1|5039.1|5045.1|5039.1|5044.2|5038.2|1
1614828160000|2021-03-04 03:22:40|5045.5|5039.5|5045.6|5039.6|5045.6|5039.6|5045.5|5039.5|5
1614828180000|2021-03-04 03:23:00|5045.5|5039.5|5045.1|5039.1|5045.5|5039.5|5045.1|5039.1|0
1614828190000|2021-03-04 03:23:10|5045|5039|5045.1|5039.1|5045.1|5039.1|5045|5039|1
1614828200000|2021-03-04 03:23:20|5044.7|5038.7|5044.6|5038.6|5044.7|5038.7|5044.6|5038.6|0
1614828210000|2021-03-04 03:23:30|5044.7|5038.7|5046.6|5040.6|5046.6|5040.6|5044.7|5038.7|10
1614828220000|2021-03-04 03:23:40|5047.1|5041.1|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614828230000|2021-03-04 03:23:50|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|0
1614828240000|2021-03-04 03:24:00|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|4
1614828250000|2021-03-04 03:24:10|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|0
1614828270000|2021-03-04 03:24:30|5046.7|5040.7|5047.1|5041.1|5047.1|5041.1|5046.6|5040.6|0
1614828280000|2021-03-04 03:24:40|5047.2|5041.2|5047.6|5041.6|5047.6|5041.6|5047.2|5041.2|0
1614828290000|2021-03-04 03:24:50|5048.1|5042.1|5047.6|5041.6|5048.1|5042.1|5047.6|5041.6|1
1614828300000|2021-03-04 03:25:00|5048.1|5042.1|5049.1|5043.1|5049.6|5043.6|5048.1|5042.1|4
1614828310000|2021-03-04 03:25:10|5048.7|5042.7|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|2
1614828320000|2021-03-04 03:25:20|5048.7|5042.7|5047.6|5041.6|5048.7|5042.7|5047.6|5041.6|1
1614828330000|2021-03-04 03:25:30|5047.1|5041.1|5046.6|5040.6|5047.1|5041.1|5046.6|5040.6|1
1614828340000|2021-03-04 03:25:40|5046.7|5040.7|5046.5|5040.5|5047.1|5041.1|5046.1|5040.1|6
1614828350000|2021-03-04 03:25:50|5047.1|5041.1|5049.1|5043.1|5049.1|5043.1|5047.1|5041.1|10
1614828360000|2021-03-04 03:26:00|||||||||1
1614828370000|2021-03-04 03:26:10|5049.2|5043.2|5050.5|5044.5|5050.5|5044.5|5049.2|5043.2|6
1614828380000|2021-03-04 03:26:20|5050.6|5044.6|5051.6|5045.6|5051.6|5045.6|5050.6|5044.6|3
1614828390000|2021-03-04 03:26:30|5051.5|5045.5|5052.1|5046.1|5052.1|5046.1|5051.1|5045.1|11
1614828400000|2021-03-04 03:26:40|5052.2|5046.2|5053.6|5047.6|5053.7|5047.7|5052.2|5046.2|28
1614828410000|2021-03-04 03:26:50|5053.7|5047.7|5053.1|5047.1|5053.7|5047.7|5053.1|5047.1|3
1614828430000|2021-03-04 03:27:10|5053.5|5047.5|5054.1|5048.1|5054.6|5048.6|5053.5|5047.5|8
1614828440000|2021-03-04 03:27:20|5054.2|5048.2|5054.1|5048.1|5054.6|5048.6|5053.6|5047.6|13
1614828450000|2021-03-04 03:27:30|5054.5|5048.5|5054.6|5048.6|5054.6|5048.6|5054.5|5048.5|2
1614828460000|2021-03-04 03:27:40|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|7
1614828470000|2021-03-04 03:27:50|5052.1|5046.1|5051.1|5045.1|5052.6|5046.6|5051.1|5045.1|10
1614828480000|2021-03-04 03:28:00|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|2
1614828490000|2021-03-04 03:28:10|5051.1|5045.1|5052.1|5046.1|5052.1|5046.1|5051.1|5045.1|6
1614828500000|2021-03-04 03:28:20|5052.2|5046.2|5053.6|5047.6|5053.6|5047.6|5052.2|5046.2|4
1614828510000|2021-03-04 03:28:30|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614828520000|2021-03-04 03:28:40|5053.5|5047.5|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|0
1614828530000|2021-03-04 03:28:50|5052.7|5046.7|5051.1|5045.1|5052.7|5046.7|5051.1|5045.1|3
1614828540000|2021-03-04 03:29:00|5051.2|5045.2|5052.1|5046.1|5052.1|5046.1|5051.2|5045.2|0
1614828550000|2021-03-04 03:29:10|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614828560000|2021-03-04 03:29:20|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614828570000|2021-03-04 03:29:30|5053.2|5047.2|5053.1|5047.1|5053.2|5047.2|5053.1|5047.1|0
1614828590000|2021-03-04 03:29:50|5054.6|5048.6|5053.1|5047.1|5054.6|5048.6|5053.1|5047.1|13
1614828600000|2021-03-04 03:30:00|5052.7|5046.7|5052.6|5046.6|5052.7|5046.7|5051.6|5045.6|4
1614828610000|2021-03-04 03:30:10|||||||||1
1614828620000|2021-03-04 03:30:20|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|3
1614828630000|2021-03-04 03:30:30|5051.4|5045.4|5050.6|5044.6|5051.4|5045.4|5050.6|5044.6|1
1614828650000|2021-03-04 03:30:50|5051.6|5045.6|5050.6|5044.6|5051.6|5045.6|5050.6|5044.6|3
1614828660000|2021-03-04 03:31:00|5051.6|5045.6|5050.6|5044.6|5051.6|5045.6|5050.6|5044.6|2
1614828690000|2021-03-04 03:31:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|1
1614828730000|2021-03-04 03:32:10|5051.5|5045.5|5051.1|5045.1|5051.5|5045.5|5050.6|5044.6|3
1614828780000|2021-03-04 03:33:00|5051.2|5045.2|5052.1|5046.1|5052.1|5046.1|5051.2|5045.2|1
1614828820000|2021-03-04 03:33:40|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|3
1614828860000|2021-03-04 03:34:20|5050.7|5044.7|5051.1|5045.1|5052.1|5046.1|5050.7|5044.7|3
1614828870000|2021-03-04 03:34:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.1|5045.1|1
1614828880000|2021-03-04 03:34:40|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|1
1614828890000|2021-03-04 03:34:50|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|1
1614828920000|2021-03-04 03:35:20|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|1
1614828940000|2021-03-04 03:35:40|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|3
1614828950000|2021-03-04 03:35:50|5052.5|5046.5|5052.6|5046.6|5052.6|5046.6|5052.5|5046.5|4
1614828960000|2021-03-04 03:36:00|5052.5|5046.5|5052.1|5046.1|5052.5|5046.5|5051.6|5045.6|9
1614828990000|2021-03-04 03:36:30|||||||||1
1614829050000|2021-03-04 03:37:30|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|16
1614829090000|2021-03-04 03:38:10|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|2
1614829100000|2021-03-04 03:38:20|5052.5|5046.5|5052.1|5046.1|5052.5|5046.5|5052.1|5046.1|0
1614829120000|2021-03-04 03:38:40|||||||||1
1614829130000|2021-03-04 03:38:50|5052.5|5046.5|5052.6|5046.6|5052.6|5046.6|5052.5|5046.5|0
1614829150000|2021-03-04 03:39:10|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5051.1|5045.1|3
1614829160000|2021-03-04 03:39:20|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|1
1614829180000|2021-03-04 03:39:40|5051.5|5045.5|5051.1|5045.1|5051.5|5045.5|5051.1|5045.1|10
1614829190000|2021-03-04 03:39:50|5051|5045|5051.1|5045.1|5051.1|5045.1|5051|5045|7
1614829200000|2021-03-04 03:40:00|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|0
1614829220000|2021-03-04 03:40:20|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|2
1614829270000|2021-03-04 03:41:10|5050.6|5044.6|5050.1|5044.1|5050.6|5044.6|5050.1|5044.1|1
1614829280000|2021-03-04 03:41:20|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|0
1614829290000|2021-03-04 03:41:30|||||||||2
1614829320000|2021-03-04 03:42:00|||||||||3
1614829340000|2021-03-04 03:42:20|||||||||1
1614829350000|2021-03-04 03:42:30|5049.5|5043.5|5049.1|5043.1|5049.5|5043.5|5048.6|5042.6|2
1614829400000|2021-03-04 03:43:20|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5
1614829420000|2021-03-04 03:43:40|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614829460000|2021-03-04 03:44:20|5049.5|5043.5|5049.6|5043.6|5049.6|5043.6|5049.5|5043.5|0
1614829480000|2021-03-04 03:44:40|5050.1|5044.1|5049.6|5043.6|5050.1|5044.1|5049.6|5043.6|2
1614829490000|2021-03-04 03:44:50|||||||||1
1614829500000|2021-03-04 03:45:00|5049.5|5043.5|5048.6|5042.6|5049.5|5043.5|5048.6|5042.6|3
1614829510000|2021-03-04 03:45:10|||||||||1
1614829520000|2021-03-04 03:45:20|5049|5043|5049.1|5043.1|5049.1|5043.1|5049|5043|0
1614829530000|2021-03-04 03:45:30|5049|5043|5050.6|5044.6|5050.6|5044.6|5049|5043|2
1614829540000|2021-03-04 03:45:40|5050.4|5044.4|5050.1|5044.1|5050.4|5044.4|5049.6|5043.6|28
1614829550000|2021-03-04 03:45:50|5049.6|5043.6|5051.6|5045.6|5051.6|5045.6|5049.6|5043.6|5
1614829560000|2021-03-04 03:46:00|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|18
1614829570000|2021-03-04 03:46:10|||||||||1
1614829590000|2021-03-04 03:46:30|5051.1|5045.1|5051.1|5045.1|5051.5|5045.5|5051.1|5045.1|2
1614829600000|2021-03-04 03:46:40|5051|5045|5050.1|5044.1|5051|5045|5050.1|5044.1|0
1614829610000|2021-03-04 03:46:50|||||||||1
1614829620000|2021-03-04 03:47:00|5050|5044|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|1
1614829630000|2021-03-04 03:47:10|||||||||1
1614829650000|2021-03-04 03:47:30|5050|5044|5050|5044|5050|5044|5050|5044|0
1614829660000|2021-03-04 03:47:40|5050.1|5044.1|5051|5045|5051|5045|5050.1|5044.1|2
1614829680000|2021-03-04 03:48:00|||||||||1
1614829740000|2021-03-04 03:49:00|||||||||1
1614829750000|2021-03-04 03:49:10|5051.5|5045.5|5053|5047|5053|5047|5051.5|5045.5|8
1614829770000|2021-03-04 03:49:30|5054|5048|5054|5048|5054|5048|5054|5048|4
1614829780000|2021-03-04 03:49:40|5053.6|5047.6|5053|5047|5053.6|5047.6|5053|5047|0
1614829790000|2021-03-04 03:49:50|5053.5|5047.5|5054|5048|5054|5048|5053.5|5047.5|1
1614829800000|2021-03-04 03:50:00|5053|5047|5053|5047|5053|5047|5053|5047|1
1614829810000|2021-03-04 03:50:10|5053.9|5047.9|5054|5048|5054|5048|5053.9|5047.9|1
1614829830000|2021-03-04 03:50:30|5054.5|5048.5|5054|5048|5054.5|5048.5|5054|5048|1
1614829850000|2021-03-04 03:50:50|||||||||1
1614829860000|2021-03-04 03:51:00|5054.5|5048.5|5054|5048|5054.5|5048.5|5054|5048|21
1614829870000|2021-03-04 03:51:10|5054.5|5048.5|5056.5|5050.5|5056.5|5050.5|5054.5|5048.5|6
1614829890000|2021-03-04 03:51:30|5059|5053|5059|5053|5060|5054|5059|5053|15
1614829900000|2021-03-04 03:51:40|5058.6|5052.6|5057|5051|5058.6|5052.6|5057|5051|4
1614829910000|2021-03-04 03:51:50|5057.5|5051.5|5057.6|5051.6|5058|5052|5057.5|5051.5|4
1614829920000|2021-03-04 03:52:00|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|5057.4|5051.4|6
1614829930000|2021-03-04 03:52:10|5058|5052|5058|5052|5058|5052|5058|5052|1
1614829940000|2021-03-04 03:52:20|5057.5|5051.5|5056.5|5050.5|5057.5|5051.5|5056.5|5050.5|3
1614829950000|2021-03-04 03:52:30|||||||||1
1614829960000|2021-03-04 03:52:40|||||||||4
1614829970000|2021-03-04 03:52:50|5057|5051|5056.4|5050.4|5057|5051|5056.4|5050.4|2
1614829980000|2021-03-04 03:53:00|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|17
1614830020000|2021-03-04 03:53:40|5055|5049|5055.9|5049.9|5055.9|5049.9|5055|5049|4
1614830080000|2021-03-04 03:54:40|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|1
1614830090000|2021-03-04 03:54:50|5054.5|5048.5|5054.4|5048.4|5054.5|5048.5|5054.4|5048.4|1
1614830110000|2021-03-04 03:55:10|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|6
1614830120000|2021-03-04 03:55:20|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614830130000|2021-03-04 03:55:30|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|2
1614830140000|2021-03-04 03:55:40|5052.4|5046.4|5051.4|5045.4|5052.4|5046.4|5051.4|5045.4|13
1614830150000|2021-03-04 03:55:50|5051.9|5045.9|5052.9|5046.9|5052.9|5046.9|5051.9|5045.9|5
1614830200000|2021-03-04 03:56:40|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|1
1614830250000|2021-03-04 03:57:30|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|0
1614830270000|2021-03-04 03:57:50|||||||||2
1614830280000|2021-03-04 03:58:00|||||||||5
1614830300000|2021-03-04 03:58:20|5051.3|5045.3|5050.9|5044.9|5051.3|5045.3|5050.9|5044.9|2
1614830320000|2021-03-04 03:58:40|5050.8|5044.8|5050.4|5044.4|5050.8|5044.8|5050.4|5044.4|1
1614830340000|2021-03-04 03:59:00|||||||||1
1614830360000|2021-03-04 03:59:20|5050.9|5044.9|5050.4|5044.4|5050.9|5044.9|5050.4|5044.4|0
1614830370000|2021-03-04 03:59:30|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|2
1614830380000|2021-03-04 03:59:40|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|2
1614830400000|2021-03-04 04:00:00|5048.5|5042.5|5049.9|5043.9|5049.9|5043.9|5048.5|5042.5|3
1614830410000|2021-03-04 04:00:10|5049.5|5043.5|5049.9|5043.9|5049.9|5043.9|5049.5|5043.5|1
1614830420000|2021-03-04 04:00:20|5049.4|5043.4|5049.9|5043.9|5049.9|5043.9|5049.4|5043.4|1
1614830460000|2021-03-04 04:01:00|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|1
1614830480000|2021-03-04 04:01:20|5049.3|5043.3|5050.4|5044.4|5050.4|5044.4|5049.3|5043.3|2
1614830490000|2021-03-04 04:01:30|5050|5044|5049.9|5043.9|5050|5044|5049.9|5043.9|0
1614830520000|2021-03-04 04:02:00|||||||||1
1614830530000|2021-03-04 04:02:10|5049.5|5043.5|5049.4|5043.4|5049.5|5043.5|5048.9|5042.9|0
1614830540000|2021-03-04 04:02:20|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|0
1614830600000|2021-03-04 04:03:20|5049.4|5043.4|5048.9|5042.9|5049.4|5043.4|5048.9|5042.9|3
1614830610000|2021-03-04 04:03:30|5049.3|5043.3|5049.4|5043.4|5049.4|5043.4|5049.3|5043.3|1
1614830620000|2021-03-04 04:03:40|5049.8|5043.8|5048.9|5042.9|5049.9|5043.9|5048.9|5042.9|0
1614830660000|2021-03-04 04:04:20|5048.4|5042.4|5048.9|5042.9|5048.9|5042.9|5048.4|5042.4|1
1614830670000|2021-03-04 04:04:30|||||||||4
1614830700000|2021-03-04 04:05:00|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|1
1614830710000|2021-03-04 04:05:10|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|6
1614830720000|2021-03-04 04:05:20|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|4
1614830740000|2021-03-04 04:05:40|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|17
1614830760000|2021-03-04 04:06:00|5042.2|5036.2|5040.9|5034.9|5042.2|5036.2|5040.9|5034.9|4
1614830780000|2021-03-04 04:06:20|5041.3|5035.3|5041.4|5035.4|5041.4|5035.4|5041.3|5035.3|1
1614830790000|2021-03-04 04:06:30|5041.3|5035.3|5040.9|5034.9|5041.3|5035.3|5040.9|5034.9|0
1614830800000|2021-03-04 04:06:40|5041.3|5035.3|5041.4|5035.4|5041.4|5035.4|5041.3|5035.3|0
1614830810000|2021-03-04 04:06:50|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|3
1614830820000|2021-03-04 04:07:00|5041.8|5035.8|5040.9|5034.9|5041.8|5035.8|5040.9|5034.9|4
1614830830000|2021-03-04 04:07:10|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|1
1614830840000|2021-03-04 04:07:20|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|0
1614830860000|2021-03-04 04:07:40|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|1
1614830870000|2021-03-04 04:07:50|5041.3|5035.3|5041.9|5035.9|5041.9|5035.9|5041.3|5035.3|0
1614830890000|2021-03-04 04:08:10|||||||||1
1614830900000|2021-03-04 04:08:20|||||||||2
1614830910000|2021-03-04 04:08:30|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|0
1614830920000|2021-03-04 04:08:40|5042.3|5036.3|5041.4|5035.4|5042.3|5036.3|5041.4|5035.4|1
1614830930000|2021-03-04 04:08:50|5040.9|5034.9|5040.9|5034.9|5041.4|5035.4|5040.9|5034.9|1
1614830950000|2021-03-04 04:09:10|5041.9|5035.9|5042.4|5036.4|5042.4|5036.4|5041.9|5035.9|3
1614830960000|2021-03-04 04:09:20|5042.8|5036.8|5042.9|5036.9|5042.9|5036.9|5042.8|5036.8|0
1614830970000|2021-03-04 04:09:30|5042.4|5036.4|5043.9|5037.9|5043.9|5037.9|5042.4|5036.4|1
1614830980000|2021-03-04 04:09:40|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|3
1614831010000|2021-03-04 04:10:10|||||||||2
1614831020000|2021-03-04 04:10:20|5044.4|5038.4|5044.9|5038.9|5044.9|5038.9|5044.4|5038.4|1
1614831030000|2021-03-04 04:10:30|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|1
1614831050000|2021-03-04 04:10:50|5046.9|5040.9|5045.9|5039.9|5046.9|5040.9|5045.9|5039.9|1
1614831060000|2021-03-04 04:11:00|5045.8|5039.8|5044.9|5038.9|5045.8|5039.8|5044.9|5038.9|2
1614831080000|2021-03-04 04:11:20|5044.8|5038.8|5044.9|5038.9|5044.9|5038.9|5044.8|5038.8|3
1614831090000|2021-03-04 04:11:30|5044.8|5038.8|5043.9|5037.9|5044.8|5038.8|5043.9|5037.9|2
1614831100000|2021-03-04 04:11:40|5043.8|5037.8|5043.9|5037.9|5043.9|5037.9|5043.8|5037.8|3
1614831120000|2021-03-04 04:12:00|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|0
1614831130000|2021-03-04 04:12:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|3
1614831150000|2021-03-04 04:12:30|5043.8|5037.8|5043.9|5037.9|5043.9|5037.9|5043.4|5037.4|1
1614831210000|2021-03-04 04:13:30|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|4
1614831230000|2021-03-04 04:13:50|5045.9|5039.9|5047.4|5041.4|5047.4|5041.4|5045.9|5039.9|13
1614831240000|2021-03-04 04:14:00|5046.4|5040.4|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|48
1614831270000|2021-03-04 04:14:30|5046.8|5040.8|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|0
1614831290000|2021-03-04 04:14:50|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|1
1614831300000|2021-03-04 04:15:00|5046.9|5040.9|5046.4|5040.4|5046.9|5040.9|5046.4|5040.4|2
1614831310000|2021-03-04 04:15:10|5046.8|5040.8|5046.4|5040.4|5046.9|5040.9|5046.4|5040.4|0
1614831320000|2021-03-04 04:15:20|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|1
1614831370000|2021-03-04 04:16:10|||||||||1
1614831400000|2021-03-04 04:16:40|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|1
1614831410000|2021-03-04 04:16:50|||||||||1
1614831480000|2021-03-04 04:18:00|5046.3|5040.3|5046.8|5040.8|5046.8|5040.8|5046.3|5040.3|9
1614831500000|2021-03-04 04:18:20|5046.9|5040.9|5047.3|5041.3|5047.3|5041.3|5046.9|5040.9|0
1614831510000|2021-03-04 04:18:30|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|1
1614831520000|2021-03-04 04:18:40|5048.3|5042.3|5047.8|5041.8|5048.3|5042.3|5047.8|5041.8|1
1614831540000|2021-03-04 04:19:00|5047.9|5041.9|5047.8|5041.8|5048.3|5042.3|5047.8|5041.8|1
1614831590000|2021-03-04 04:19:50|||||||||1
1614831650000|2021-03-04 04:20:50|||||||||1
1614831670000|2021-03-04 04:21:10|5048|5042|5049.3|5043.3|5049.3|5043.3|5048|5042|1
1614831680000|2021-03-04 04:21:20|5049.8|5043.8|5049.8|5043.8|5050.3|5044.3|5049.8|5043.8|5
1614831690000|2021-03-04 04:21:30|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|0
1614831700000|2021-03-04 04:21:40|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|1
1614831720000|2021-03-04 04:22:00|5049.3|5043.3|5050.3|5044.3|5050.3|5044.3|5049.3|5043.3|1
1614831730000|2021-03-04 04:22:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|2
1614831780000|2021-03-04 04:23:00|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5
1614831790000|2021-03-04 04:23:10|5050.4|5044.4|5050.3|5044.3|5050.4|5044.4|5050.3|5044.3|1
1614831800000|2021-03-04 04:23:20|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|0
1614831810000|2021-03-04 04:23:30|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|0
1614831820000|2021-03-04 04:23:40|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5
1614831830000|2021-03-04 04:23:50|||||||||1
1614831850000|2021-03-04 04:24:10|||||||||1
1614831860000|2021-03-04 04:24:20|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|2
1614831870000|2021-03-04 04:24:30|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|2
1614831880000|2021-03-04 04:24:40|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|0
1614831900000|2021-03-04 04:25:00|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|1
1614831910000|2021-03-04 04:25:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|0
1614831920000|2021-03-04 04:25:20|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|1
1614831960000|2021-03-04 04:26:00|5051.4|5045.4|5051.8|5045.8|5051.8|5045.8|5051.4|5045.4|1
1614831970000|2021-03-04 04:26:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|0
1614831980000|2021-03-04 04:26:20|5051.4|5045.4|5052.8|5046.8|5052.8|5046.8|5051.4|5045.4|1
1614831990000|2021-03-04 04:26:30|5053.3|5047.3|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|1
1614832000000|2021-03-04 04:26:40|5052.3|5046.3|5052.8|5046.8|5052.8|5046.8|5052.3|5046.3|1
1614832020000|2021-03-04 04:27:00|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|9
1614832030000|2021-03-04 04:27:10|5054.4|5048.4|5054.8|5048.8|5054.8|5048.8|5054.3|5048.3|2
1614832050000|2021-03-04 04:27:30|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|2
1614832060000|2021-03-04 04:27:40|5056.3|5050.3|5056.8|5050.8|5056.8|5050.8|5056.3|5050.3|1
1614832070000|2021-03-04 04:27:50|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|0
1614832080000|2021-03-04 04:28:00|||||||||2
1614832100000|2021-03-04 04:28:20|||||||||1
1614832140000|2021-03-04 04:29:00|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|14
1614832150000|2021-03-04 04:29:10|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832170000|2021-03-04 04:29:30|5056.4|5050.4|5056.3|5050.3|5056.4|5050.4|5056.3|5050.3|1
1614832180000|2021-03-04 04:29:40|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614832200000|2021-03-04 04:30:00|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|2
1614832220000|2021-03-04 04:30:20|5057.3|5051.3|5057.3|5051.3|5057.8|5051.8|5057.3|5051.3|7
1614832230000|2021-03-04 04:30:30|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832240000|2021-03-04 04:30:40|5056.9|5050.9|5057.3|5051.3|5057.3|5051.3|5056.9|5050.9|0
1614832260000|2021-03-04 04:31:00|||||||||1
1614832290000|2021-03-04 04:31:30|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832370000|2021-03-04 04:32:50|5057.3|5051.3|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|1
1614832400000|2021-03-04 04:33:20|5056.4|5050.4|5056.3|5050.3|5056.4|5050.4|5056.3|5050.3|0
1614832440000|2021-03-04 04:34:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832450000|2021-03-04 04:34:10|5057.2|5051.2|5056.8|5050.8|5057.2|5051.2|5056.8|5050.8|0
1614832460000|2021-03-04 04:34:20|5056.7|5050.7|5056.8|5050.8|5056.8|5050.8|5056.3|5050.3|2
1614832470000|2021-03-04 04:34:30|5056.4|5050.4|5056.8|5050.8|5056.8|5050.8|5056.4|5050.4|1
1614832500000|2021-03-04 04:35:00|5057.2|5051.2|5057.3|5051.3|5057.3|5051.3|5057.2|5051.2|0
1614832520000|2021-03-04 04:35:20|||||||||1
1614832530000|2021-03-04 04:35:30|5057.4|5051.4|5058.3|5052.3|5058.3|5052.3|5057.4|5051.4|4
1614832550000|2021-03-04 04:35:50|||||||||2
1614832560000|2021-03-04 04:36:00|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|1
1614832600000|2021-03-04 04:36:40|5058.7|5052.7|5061.8|5055.8|5061.8|5055.8|5058.7|5052.7|3
1614832620000|2021-03-04 04:37:00|5061.4|5055.4|5062.8|5056.8|5062.8|5056.8|5061.4|5055.4|7
1614832650000|2021-03-04 04:37:30|5062.9|5056.9|5062.8|5056.8|5062.9|5056.9|5062.3|5056.3|1
1614832660000|2021-03-04 04:37:40|5062.4|5056.4|5062.3|5056.3|5062.4|5056.4|5062.3|5056.3|0
1614832670000|2021-03-04 04:37:50|5063.3|5057.3|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|6
1614832690000|2021-03-04 04:38:10|5062.4|5056.4|5062.8|5056.8|5062.8|5056.8|5062.4|5056.4|1
1614832700000|2021-03-04 04:38:20|5063.2|5057.2|5062.8|5056.8|5063.2|5057.2|5062.8|5056.8|1
1614832720000|2021-03-04 04:38:40|5062.4|5056.4|5065.8|5059.8|5065.8|5059.8|5062.4|5056.4|18
1614832730000|2021-03-04 04:38:50|5065.4|5059.4|5065.8|5059.8|5066.2|5060.2|5065.3|5059.3|5
1614832780000|2021-03-04 04:39:40|5064.7|5058.7|5064.8|5058.8|5064.8|5058.8|5064.7|5058.7|3
1614832800000|2021-03-04 04:40:00|5065.2|5059.2|5064.8|5058.8|5065.2|5059.2|5064.8|5058.8|2
1614832810000|2021-03-04 04:40:10|5064.7|5058.7|5064.8|5058.8|5064.8|5058.8|5064.7|5058.7|1
1614832820000|2021-03-04 04:40:20|5065|5059|5066.8|5060.8|5066.8|5060.8|5065|5059|1
1614832830000|2021-03-04 04:40:30|5066.4|5060.4|5066.3|5060.3|5066.4|5060.4|5066.3|5060.3|0
1614832850000|2021-03-04 04:40:50|5066.4|5060.4|5066.8|5060.8|5066.8|5060.8|5066.4|5060.4|2
1614832870000|2021-03-04 04:41:10|||||||||1
1614832880000|2021-03-04 04:41:20|5067.2|5061.2|5066.8|5060.8|5067.2|5061.2|5066.8|5060.8|25
1614832890000|2021-03-04 04:41:30|5067.2|5061.2|5066.8|5060.8|5067.3|5061.3|5066.8|5060.8|1
1614832900000|2021-03-04 04:41:40|5066.4|5060.4|5066.8|5060.8|5066.8|5060.8|5066.4|5060.4|0
1614832910000|2021-03-04 04:41:50|5066.7|5060.7|5066.3|5060.3|5066.7|5060.7|5066.3|5060.3|0
1614832970000|2021-03-04 04:42:50|||||||||1
1614832990000|2021-03-04 04:43:10|||||||||7
1614833020000|2021-03-04 04:43:40|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|8
1614833050000|2021-03-04 04:44:10|||||||||1
1614833110000|2021-03-04 04:45:10|5067.8|5061.8|5066.8|5060.8|5068.2|5062.2|5066.8|5060.8|6
1614833130000|2021-03-04 04:45:30|5067.8|5061.8|5068.4|5062.4|5068.4|5062.4|5067.3|5061.3|8
1614833140000|2021-03-04 04:45:40|5068.8|5062.8|5070.3|5064.3|5070.3|5064.3|5068.8|5062.8|19
1614833150000|2021-03-04 04:45:50|5070.2|5064.2|5068.8|5062.8|5070.2|5064.2|5068.8|5062.8|1
1614833170000|2021-03-04 04:46:10|5068.7|5062.7|5067.3|5061.3|5068.7|5062.7|5067.3|5061.3|13
1614833180000|2021-03-04 04:46:20|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|2
1614833190000|2021-03-04 04:46:30|||||||||1
1614833210000|2021-03-04 04:46:50|5065.3|5059.3|5065.8|5059.8|5065.8|5059.8|5065.3|5059.3|3
1614833230000|2021-03-04 04:47:10|5066.2|5060.2|5065.8|5059.8|5066.2|5060.2|5065.8|5059.8|1
1614833260000|2021-03-04 04:47:40|5066.2|5060.2|5065.8|5059.8|5066.2|5060.2|5065.8|5059.8|1
1614833280000|2021-03-04 04:48:00|5065.4|5059.4|5065.3|5059.3|5065.4|5059.4|5065.3|5059.3|0
1614833290000|2021-03-04 04:48:10|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5064.9|5058.9|4
1614833300000|2021-03-04 04:48:20|5065.3|5059.3|5064.8|5058.8|5065.3|5059.3|5064.8|5058.8|3
1614833310000|2021-03-04 04:48:30|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5
1614833330000|2021-03-04 04:48:50|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|1
1614833360000|2021-03-04 04:49:20|5064.7|5058.7|5064.8|5058.8|5064.8|5058.8|5064.3|5058.3|1
1614833370000|2021-03-04 04:49:30|5064.7|5058.7|5064.3|5058.3|5064.7|5058.7|5064.3|5058.3|0
1614833390000|2021-03-04 04:49:50|||||||||1
1614833400000|2021-03-04 04:50:00|5064.2|5058.2|5063.8|5057.8|5064.2|5058.2|5063.8|5057.8|1
1614833480000|2021-03-04 04:51:20|5063.9|5057.9|5064.3|5058.3|5064.3|5058.3|5063.9|5057.9|0
1614833520000|2021-03-04 04:52:00|5064.8|5058.8|5065.8|5059.8|5065.8|5059.8|5064.8|5058.8|0
1614833530000|2021-03-04 04:52:10|5066.2|5060.2|5065.8|5059.8|5066.2|5060.2|5065.8|5059.8|2
1614833540000|2021-03-04 04:52:20|5066.2|5060.2|5066.3|5060.3|5066.8|5060.8|5066.2|5060.2|11
1614833550000|2021-03-04 04:52:30|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|1
1614833600000|2021-03-04 04:53:20|||||||||1
1614833620000|2021-03-04 04:53:40|5066.2|5060.2|5066.3|5060.3|5066.3|5060.3|5066.2|5060.2|0
1614833630000|2021-03-04 04:53:50|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|1
1614833640000|2021-03-04 04:54:00|5066.8|5060.8|5067.3|5061.3|5067.3|5061.3|5066.8|5060.8|3
1614833660000|2021-03-04 04:54:20|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|1
1614833690000|2021-03-04 04:54:50|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|0
1614833700000|2021-03-04 04:55:00|5066.7|5060.7|5066.8|5060.8|5066.8|5060.8|5066.7|5060.7|0
1614833710000|2021-03-04 04:55:10|5067.3|5061.3|5067.2|5061.2|5067.3|5061.3|5066.8|5060.8|1
1614833720000|2021-03-04 04:55:20|5067.3|5061.3|5067.8|5061.8|5067.8|5061.8|5067.3|5061.3|0
1614833760000|2021-03-04 04:56:00|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|9
1614833820000|2021-03-04 04:57:00|5070|5064|5071.8|5065.8|5071.8|5065.8|5070|5064|6
1614833830000|2021-03-04 04:57:10|5071.3|5065.3|5072.3|5066.3|5072.3|5066.3|5071.3|5065.3|1
1614833840000|2021-03-04 04:57:20|5072.2|5066.2|5069.8|5063.8|5072.2|5066.2|5069.8|5063.8|6
1614833850000|2021-03-04 04:57:30|5070.3|5064.3|5070.8|5064.8|5070.8|5064.8|5070.3|5064.3|1
1614833860000|2021-03-04 04:57:40|5070.3|5064.3|5069.8|5063.8|5070.3|5064.3|5069.8|5063.8|1
1614833870000|2021-03-04 04:57:50|5069.3|5063.3|5069.3|5063.3|5069.8|5063.8|5069.3|5063.3|1
1614833880000|2021-03-04 04:58:00|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|10
1614833900000|2021-03-04 04:58:20|||||||||1
1614833920000|2021-03-04 04:58:40|||||||||1
1614833930000|2021-03-04 04:58:50|5070.8|5064.8|5071.3|5065.3|5071.3|5065.3|5070.8|5064.8|1
1614833940000|2021-03-04 04:59:00|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|0
1614833960000|2021-03-04 04:59:20|5071.2|5065.2|5070.8|5064.8|5071.2|5065.2|5070.8|5064.8|1
1614833970000|2021-03-04 04:59:30|5070.7|5064.7|5070.8|5064.8|5070.8|5064.8|5070.7|5064.7|2
1614834000000|2021-03-04 05:00:00|5070.3|5064.3|5070.8|5064.8|5070.8|5064.8|5070.3|5064.3|4
1614834030000|2021-03-04 05:00:30|5071.2|5065.2|5071.3|5065.3|5071.3|5065.3|5071.2|5065.2|0
1614834040000|2021-03-04 05:00:40|||||||||11
1614834050000|2021-03-04 05:00:50|5071.8|5065.8|5071.8|5065.8|5071.8|5065.8|5071.8|5065.8|3
1614834060000|2021-03-04 05:01:00|5072.2|5066.2|5071.8|5065.8|5072.2|5066.2|5071.8|5065.8|2
1614834070000|2021-03-04 05:01:10|5072.3|5066.3|5073.3|5067.3|5073.3|5067.3|5072.3|5066.3|6
1614834080000|2021-03-04 05:01:20|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|1
1614834090000|2021-03-04 05:01:30|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|0
1614834100000|2021-03-04 05:01:40|5073.2|5067.2|5072.8|5066.8|5073.2|5067.2|5072.8|5066.8|1
1614834120000|2021-03-04 05:02:00|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5074.3|5068.3|3
1614834130000|2021-03-04 05:02:10|5074.6|5068.6|5073.8|5067.8|5074.8|5068.8|5073.8|5067.8|10
1614834150000|2021-03-04 05:02:30|5073.3|5067.3|5074.3|5068.3|5074.3|5068.3|5073.3|5067.3|12
1614834160000|2021-03-04 05:02:40|5073.8|5067.8|5074.3|5068.3|5074.3|5068.3|5073.3|5067.3|1
1614834180000|2021-03-04 05:03:00|5073.8|5067.8|5073.8|5067.8|5073.8|5067.8|5073.8|5067.8|1
1614834190000|2021-03-04 05:03:10|5073.7|5067.7|5073.7|5067.7|5073.7|5067.7|5073.7|5067.7|3
1614834200000|2021-03-04 05:03:20|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|0
1614834210000|2021-03-04 05:03:30|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|1
1614834220000|2021-03-04 05:03:40|5071.8|5065.8|5071.3|5065.3|5072.2|5066.2|5071.3|5065.3|8
1614834230000|2021-03-04 05:03:50|5069.8|5063.8|5068.8|5062.8|5069.8|5063.8|5068.8|5062.8|14
1614834240000|2021-03-04 05:04:00|5068.3|5062.3|5068.8|5062.8|5069.3|5063.3|5068.3|5062.3|3
1614834250000|2021-03-04 05:04:10|5069.8|5063.8|5069.3|5063.3|5069.8|5063.8|5069.3|5063.3|3
1614834260000|2021-03-04 05:04:20|5070.1|5064.1|5069.8|5063.8|5070.1|5064.1|5069.3|5063.3|3
1614834280000|2021-03-04 05:04:40|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|1
1614834290000|2021-03-04 05:04:50|5070.7|5064.7|5071.3|5065.3|5071.3|5065.3|5070.7|5064.7|3
1614834300000|2021-03-04 05:05:00|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.3|5064.3|2
1614834310000|2021-03-04 05:05:10|||||||||1
1614834330000|2021-03-04 05:05:30|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|0
1614834340000|2021-03-04 05:05:40|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|2
1614834390000|2021-03-04 05:06:30|||||||||1
1614834410000|2021-03-04 05:06:50|5070.7|5064.7|5069.3|5063.3|5070.7|5064.7|5069.3|5063.3|9
1614834420000|2021-03-04 05:07:00|||||||||1
1614834430000|2021-03-04 05:07:10|||||||||1
1614834440000|2021-03-04 05:07:20|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|3
1614834460000|2021-03-04 05:07:40|||||||||2
1614834470000|2021-03-04 05:07:50|5068.7|5062.7|5069.2|5063.2|5069.2|5063.2|5068.7|5062.7|3
1614834480000|2021-03-04 05:08:00|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|1
1614834490000|2021-03-04 05:08:10|5068.4|5062.4|5069.7|5063.7|5069.7|5063.7|5068.4|5062.4|5
1614834570000|2021-03-04 05:09:30|5068.9|5062.9|5068.7|5062.7|5068.9|5062.9|5068.7|5062.7|2
1614834580000|2021-03-04 05:09:40|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|3
1614834590000|2021-03-04 05:09:50|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|2
1614834600000|2021-03-04 05:10:00|5067.2|5061.2|5066.7|5060.7|5067.2|5061.2|5066.7|5060.7|1
1614834610000|2021-03-04 05:10:10|||||||||2
1614834710000|2021-03-04 05:11:50|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|1
1614834720000|2021-03-04 05:12:00|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|2
1614834730000|2021-03-04 05:12:10|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|0
1614834750000|2021-03-04 05:12:30|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|1
1614834760000|2021-03-04 05:12:40|5066.3|5060.3|5066.2|5060.2|5066.3|5060.3|5066.2|5060.2|0
1614834780000|2021-03-04 05:13:00|5067.7|5061.7|5067.7|5061.7|5068.2|5062.2|5067.7|5061.7|2
1614834790000|2021-03-04 05:13:10|||||||||1
1614834830000|2021-03-04 05:13:50|||||||||2
1614834840000|2021-03-04 05:14:00|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|0
1614834900000|2021-03-04 05:15:00|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|1
1614834930000|2021-03-04 05:15:30|5065.3|5059.3|5067.2|5061.2|5067.2|5061.2|5065.3|5059.3|5
1614834940000|2021-03-04 05:15:40|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|1
1614834950000|2021-03-04 05:15:50|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|0
1614834960000|2021-03-04 05:16:00|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|2
1614834970000|2021-03-04 05:16:10|5066.9|5060.9|5066.7|5060.7|5067.7|5061.7|5066.7|5060.7|4
1614835010000|2021-03-04 05:16:50|5066.3|5060.3|5067.7|5061.7|5067.7|5061.7|5066.2|5060.2|6
1614835030000|2021-03-04 05:17:10|5068.2|5062.2|5066.7|5060.7|5068.2|5062.2|5066.7|5060.7|3
1614835080000|2021-03-04 05:18:00|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|0
1614835100000|2021-03-04 05:18:20|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|1
1614835180000|2021-03-04 05:19:40|5064.8|5058.8|5065.2|5059.2|5065.2|5059.2|5064.8|5058.8|1
1614835200000|2021-03-04 05:20:00|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614835210000|2021-03-04 05:20:10|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|1
1614835220000|2021-03-04 05:20:20|5064.7|5058.7|5065.2|5059.2|5065.2|5059.2|5064.7|5058.7|3
1614835230000|2021-03-04 05:20:30|5064.7|5058.7|5065.2|5059.2|5065.2|5059.2|5064.7|5058.7|1
1614835240000|2021-03-04 05:20:40|5065.7|5059.7|5065.2|5059.2|5065.7|5059.7|5065.2|5059.2|2
1614835260000|2021-03-04 05:21:00|5065.7|5059.7|5066.2|5060.2|5066.2|5060.2|5065.7|5059.7|2
1614835310000|2021-03-04 05:21:50|5066.7|5060.7|5067.2|5061.2|5067.2|5061.2|5066.7|5060.7|5
1614835340000|2021-03-04 05:22:20|||||||||1
1614835390000|2021-03-04 05:23:10|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|1
1614835410000|2021-03-04 05:23:30|5067.2|5061.2|5067.2|5061.2|5067.2|5061.2|5067.2|5061.2|0
1614835420000|2021-03-04 05:23:40|5067.1|5061.1|5065.7|5059.7|5067.1|5061.1|5065.7|5059.7|4
1614835490000|2021-03-04 05:24:50|||||||||1
1614835500000|2021-03-04 05:25:00|5065.6|5059.6|5064.7|5058.7|5065.6|5059.6|5064.7|5058.7|1
1614835510000|2021-03-04 05:25:10|5064.3|5058.3|5064.2|5058.2|5064.3|5058.3|5064.2|5058.2|0
1614835520000|2021-03-04 05:25:20|||||||||1
1614835540000|2021-03-04 05:25:40|||||||||1
1614835580000|2021-03-04 05:26:20|||||||||6
1614835590000|2021-03-04 05:26:30|||||||||2
1614835600000|2021-03-04 05:26:40|5062.2|5056.2|5062.7|5056.7|5063.2|5057.2|5062.2|5056.2|13
1614835610000|2021-03-04 05:26:50|5062.8|5056.8|5063.2|5057.2|5063.2|5057.2|5062.8|5056.8|0
1614835620000|2021-03-04 05:27:00|||||||||3
1614835630000|2021-03-04 05:27:10|5062.7|5056.7|5062.2|5056.2|5062.7|5056.7|5062.2|5056.2|2
1614835640000|2021-03-04 05:27:20|5062.3|5056.3|5062.2|5056.2|5063.2|5057.2|5062.2|5056.2|3
1614835650000|2021-03-04 05:27:30|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|4
1614835660000|2021-03-04 05:27:40|5061.6|5055.6|5061.7|5055.7|5061.7|5055.7|5061.6|5055.6|1
1614835700000|2021-03-04 05:28:20|5061.6|5055.6|5061.7|5055.7|5061.7|5055.7|5061.6|5055.6|1
1614835710000|2021-03-04 05:28:30|||||||||2
1614835770000|2021-03-04 05:29:30|5062.1|5056.1|5062.2|5056.2|5062.2|5056.2|5062.1|5056.1|1
1614835790000|2021-03-04 05:29:50|5061.8|5055.8|5061.7|5055.7|5061.8|5055.8|5061.7|5055.7|0
1614835800000|2021-03-04 05:30:00|5063.7|5057.7|5063.2|5057.2|5064.7|5058.7|5062.2|5056.2|8
1614835810000|2021-03-04 05:30:10|5063.3|5057.3|5060.7|5054.7|5063.7|5057.7|5059.7|5053.7|11
1614835820000|2021-03-04 05:30:20|||||||||4
1614835840000|2021-03-04 05:30:40|5060.8|5054.8|5061.7|5055.7|5061.7|5055.7|5060.8|5054.8|1
1614835850000|2021-03-04 05:30:50|5061.3|5055.3|5061.7|5055.7|5061.7|5055.7|5060.3|5054.3|4
1614835860000|2021-03-04 05:31:00|5060.7|5054.7|5056.3|5050.3|5060.7|5054.7|5056.2|5050.2|13
1614835870000|2021-03-04 05:31:10|5056.7|5050.7|5057.7|5051.7|5057.7|5051.7|5056.7|5050.7|3
1614835880000|2021-03-04 05:31:20|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|1
1614835890000|2021-03-04 05:31:30|5058.3|5052.3|5058.7|5052.7|5058.7|5052.7|5058.2|5052.2|1
1614835910000|2021-03-04 05:31:50|5058.6|5052.6|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|0
1614835920000|2021-03-04 05:32:00|5058.6|5052.6|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|0
1614835930000|2021-03-04 05:32:10|5060.2|5054.2|5060.7|5054.7|5060.7|5054.7|5060.2|5054.2|7
1614835950000|2021-03-04 05:32:30|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|2
1614835960000|2021-03-04 05:32:40|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|1
1614835970000|2021-03-04 05:32:50|5060.3|5054.3|5060.7|5054.7|5060.7|5054.7|5060.3|5054.3|0
1614835980000|2021-03-04 05:33:00|5059.8|5053.8|5060.7|5054.7|5060.7|5054.7|5059.7|5053.7|4
1614835990000|2021-03-04 05:33:10|5059.8|5053.8|5060.3|5054.3|5060.3|5054.3|5059.8|5053.8|0
1614836000000|2021-03-04 05:33:20|5060.7|5054.7|5058.3|5052.3|5060.7|5054.7|5058.3|5052.3|4
1614836010000|2021-03-04 05:33:30|5058.7|5052.7|5058.8|5052.8|5059.3|5053.3|5058.7|5052.7|0
1614836020000|2021-03-04 05:33:40|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|0
1614836030000|2021-03-04 05:33:50|5059.8|5053.8|5059.7|5053.7|5059.8|5053.8|5059.7|5053.7|0
1614836040000|2021-03-04 05:34:00|5060.2|5054.2|5059.3|5053.3|5060.2|5054.2|5059.3|5053.3|0
1614836050000|2021-03-04 05:34:10|5059.2|5053.2|5058.7|5052.7|5059.2|5053.2|5058.7|5052.7|0
1614836060000|2021-03-04 05:34:20|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|2
1614836080000|2021-03-04 05:34:40|||||||||1
1614836090000|2021-03-04 05:34:50|5059.8|5053.8|5061.7|5055.7|5061.7|5055.7|5059.8|5053.8|2
1614836100000|2021-03-04 05:35:00|5060.7|5054.7|5061.7|5055.7|5061.7|5055.7|5060.7|5054.7|0
1614836110000|2021-03-04 05:35:10|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|0
1614836120000|2021-03-04 05:35:20|5060.8|5054.8|5061.2|5055.2|5061.7|5055.7|5060.8|5054.8|0
1614836130000|2021-03-04 05:35:30|5061.6|5055.6|5061.7|5055.7|5061.7|5055.7|5061.6|5055.6|0
1614836140000|2021-03-04 05:35:40|5061.3|5055.3|5061.7|5055.7|5061.7|5055.7|5060.7|5054.7|1
1614836150000|2021-03-04 05:35:50|5060.8|5054.8|5061.7|5055.7|5062.2|5056.2|5060.7|5054.7|9
1614836160000|2021-03-04 05:36:00|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|0
1614836170000|2021-03-04 05:36:10|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|0
1614836190000|2021-03-04 05:36:30|5062.1|5056.1|5062.2|5056.2|5062.2|5056.2|5062.1|5056.1|0
1614836200000|2021-03-04 05:36:40|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614836210000|2021-03-04 05:36:50|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|2
1614836230000|2021-03-04 05:37:10|5064.1|5058.1|5064.7|5058.7|5064.8|5058.8|5064.1|5058.1|1
1614836240000|2021-03-04 05:37:20|5065.1|5059.1|5065.2|5059.2|5065.2|5059.2|5065.1|5059.1|0
1614836250000|2021-03-04 05:37:30|5065.3|5059.3|5065.7|5059.7|5067.1|5061.1|5065.3|5059.3|12
1614836260000|2021-03-04 05:37:40|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|3
1614836270000|2021-03-04 05:37:50|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|1
1614836280000|2021-03-04 05:38:00|5066.6|5060.6|5064.2|5058.2|5066.6|5060.6|5064.2|5058.2|3
1614836290000|2021-03-04 05:38:10|5064.6|5058.6|5065.7|5059.7|5065.7|5059.7|5064.6|5058.6|0
1614836300000|2021-03-04 05:38:20|5066.2|5060.2|5067.7|5061.7|5067.7|5061.7|5066.2|5060.2|3
1614836310000|2021-03-04 05:38:30|5067.3|5061.3|5066.7|5060.7|5067.7|5061.7|5066.7|5060.7|3
1614836350000|2021-03-04 05:39:10|5066.3|5060.3|5066.3|5060.3|5066.7|5060.7|5065.3|5059.3|6
1614836360000|2021-03-04 05:39:20|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|0
1614836380000|2021-03-04 05:39:40|5066.6|5060.6|5066.7|5060.7|5066.7|5060.7|5066.6|5060.6|1
1614836410000|2021-03-04 05:40:10|5066.3|5060.3|5066.7|5060.7|5067|5061|5066.2|5060.2|0
1614836420000|2021-03-04 05:40:20|||||||||1
1614836430000|2021-03-04 05:40:30|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.2|5060.2|5
1614836440000|2021-03-04 05:40:40|5066.6|5060.6|5065.7|5059.7|5066.7|5060.7|5065.7|5059.7|2
1614836450000|2021-03-04 05:40:50|5066.2|5060.2|5066.2|5060.2|5066.7|5060.7|5065.8|5059.8|6
1614836460000|2021-03-04 05:41:00|5066.7|5060.7|5065.7|5059.7|5066.7|5060.7|5065.7|5059.7|4
1614836480000|2021-03-04 05:41:20|5065.2|5059.2|5065.7|5059.7|5065.7|5059.7|5065.2|5059.2|0
1614836490000|2021-03-04 05:41:30|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|3
1614836500000|2021-03-04 05:41:40|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5063.7|5057.7|1
1614836510000|2021-03-04 05:41:50|||||||||2
1614836520000|2021-03-04 05:42:00|5063.3|5057.3|5063.7|5057.7|5063.7|5057.7|5063.3|5057.3|1
1614836530000|2021-03-04 05:42:10|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|1
1614836550000|2021-03-04 05:42:30|||||||||1
1614836560000|2021-03-04 05:42:40|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614836580000|2021-03-04 05:43:00|5062.2|5056.2|5061.7|5055.7|5062.7|5056.7|5061.7|5055.7|1
1614836600000|2021-03-04 05:43:20|5062.2|5056.2|5062.2|5056.2|5062.2|5056.2|5062.2|5056.2|0
1614836610000|2021-03-04 05:43:30|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|0
1614836630000|2021-03-04 05:43:50|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|0
1614836640000|2021-03-04 05:44:00|5064.7|5058.7|5063.2|5057.2|5064.7|5058.7|5063.2|5057.2|0
1614836650000|2021-03-04 05:44:10|5063.1|5057.1|5062.7|5056.7|5063.1|5057.1|5062.7|5056.7|0
1614836660000|2021-03-04 05:44:20|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614836670000|2021-03-04 05:44:30|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|1
1614836680000|2021-03-04 05:44:40|||||||||1
1614836700000|2021-03-04 05:45:00|5063.7|5057.7|5064.7|5058.7|5064.7|5058.7|5063.7|5057.7|3
1614836710000|2021-03-04 05:45:10|5065.2|5059.2|5064.2|5058.2|5065.3|5059.3|5064.2|5058.2|4
1614836730000|2021-03-04 05:45:30|5064.7|5058.7|5064.2|5058.2|5064.7|5058.7|5064.2|5058.2|1
1614836750000|2021-03-04 05:45:50|5064.7|5058.7|5064.2|5058.2|5064.7|5058.7|5064.2|5058.2|1
1614836760000|2021-03-04 05:46:00|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|2
1614836770000|2021-03-04 05:46:10|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614836780000|2021-03-04 05:46:20|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|1
1614836820000|2021-03-04 05:47:00|5064.2|5058.2|5064.7|5058.7|5064.7|5058.7|5064.2|5058.2|0
1614836850000|2021-03-04 05:47:30|5065.2|5059.2|5065.7|5059.7|5066.7|5060.7|5065.2|5059.2|6
1614836860000|2021-03-04 05:47:40|5066.1|5060.1|5065.7|5059.7|5066.1|5060.1|5065.7|5059.7|0
1614836870000|2021-03-04 05:47:50|||||||||4
1614836880000|2021-03-04 05:48:00|5065.6|5059.6|5064.7|5058.7|5065.6|5059.6|5064.7|5058.7|5
1614836900000|2021-03-04 05:48:20|5064.2|5058.2|5063.7|5057.7|5064.2|5058.2|5063.7|5057.7|0
1614836910000|2021-03-04 05:48:30|5062.7|5056.7|5063.2|5057.2|5063.2|5057.2|5062.7|5056.7|0
1614836930000|2021-03-04 05:48:50|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614836940000|2021-03-04 05:49:00|5063.6|5057.6|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|0
1614836970000|2021-03-04 05:49:30|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|0
1614836990000|2021-03-04 05:49:50|5064.6|5058.6|5064.7|5058.7|5064.7|5058.7|5064.2|5058.2|0
1614837000000|2021-03-04 05:50:00|5064.2|5058.2|5063.7|5057.7|5064.7|5058.7|5063.7|5057.7|0
1614837010000|2021-03-04 05:50:10|5064.1|5058.1|5064.2|5058.2|5064.7|5058.7|5064.1|5058.1|0
1614837020000|2021-03-04 05:50:20|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614837050000|2021-03-04 05:50:50|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|0
1614837060000|2021-03-04 05:51:00|5063.7|5057.7|5063.2|5057.2|5063.7|5057.7|5063.2|5057.2|0
1614837070000|2021-03-04 05:51:10|5063.7|5057.7|5063.2|5057.2|5063.7|5057.7|5063.2|5057.2|1
1614837080000|2021-03-04 05:51:20|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614837110000|2021-03-04 05:51:50|5063.6|5057.6|5063.2|5057.2|5063.6|5057.6|5063.2|5057.2|2
1614837120000|2021-03-04 05:52:00|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614837130000|2021-03-04 05:52:10|5064.7|5058.7|5063.7|5057.7|5064.7|5058.7|5063.7|5057.7|2
1614837140000|2021-03-04 05:52:20|5064.1|5058.1|5063.7|5057.7|5064.2|5058.2|5063.7|5057.7|1
1614837160000|2021-03-04 05:52:40|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614837190000|2021-03-04 05:53:10|5064.6|5058.6|5063.7|5057.7|5064.7|5058.7|5063.7|5057.7|2
1614837200000|2021-03-04 05:53:20|||||||||10
1614837240000|2021-03-04 05:54:00|5063.6|5057.6|5063.2|5057.2|5063.6|5057.6|5063.2|5057.2|1
1614837250000|2021-03-04 05:54:10|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614837290000|2021-03-04 05:54:50|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614837300000|2021-03-04 05:55:00|5063.6|5057.6|5063.7|5057.7|5063.7|5057.7|5063.6|5057.6|0
1614837310000|2021-03-04 05:55:10|5063.2|5057.2|5062.7|5056.7|5063.2|5057.2|5062.7|5056.7|0
1614837330000|2021-03-04 05:55:30|5062.2|5056.2|5062.7|5056.7|5062.7|5056.7|5062.2|5056.2|0
1614837360000|2021-03-04 05:56:00|5063.1|5057.1|5063.7|5057.7|5063.7|5057.7|5063.1|5057.1|1
1614837370000|2021-03-04 05:56:10|5063.6|5057.6|5062.7|5056.7|5063.6|5057.6|5062.7|5056.7|0
1614837390000|2021-03-04 05:56:30|5063.1|5057.1|5063.2|5057.2|5063.2|5057.2|5063.1|5057.1|0
1614837400000|2021-03-04 05:56:40|5063.1|5057.1|5062.6|5056.6|5063.1|5057.1|5062.6|5056.6|1
1614837430000|2021-03-04 05:57:10|5062.7|5056.7|5063.1|5057.1|5063.1|5057.1|5062.7|5056.7|0
1614837440000|2021-03-04 05:57:20|5063.2|5057.2|5063.6|5057.6|5063.6|5057.6|5063.2|5057.2|0
1614837480000|2021-03-04 05:58:00|5063.7|5057.7|5063.6|5057.6|5064.1|5058.1|5063.6|5057.6|0
1614837500000|2021-03-04 05:58:20|5063.2|5057.2|5063.6|5057.6|5064.1|5058.1|5063.2|5057.2|1
1614837520000|2021-03-04 05:58:40|5063.2|5057.2|5063.1|5057.1|5063.2|5057.2|5063.1|5057.1|0
1614837530000|2021-03-04 05:58:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|13
1614837540000|2021-03-04 05:59:00|5061.2|5055.2|5060.6|5054.6|5061.2|5055.2|5060.6|5054.6|2
1614837560000|2021-03-04 05:59:20|5060.2|5054.2|5059.7|5053.7|5060.2|5054.2|5059.6|5053.6|4
1614837570000|2021-03-04 05:59:30|5060.1|5054.1|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|0
1614837590000|2021-03-04 05:59:50|5060.1|5054.1|5060.1|5054.1|5060.6|5054.6|5060.1|5054.1|1
1614837600000|2021-03-04 06:00:00|5059.1|5053.1|5057.6|5051.6|5059.1|5053.1|5057.6|5051.6|1
1614837610000|2021-03-04 06:00:10|5058.1|5052.1|5058.6|5052.6|5058.6|5052.6|5057.6|5051.6|0
1614837660000|2021-03-04 06:01:00|5059.6|5053.6|5058.6|5052.6|5059.6|5053.6|5058.6|5052.6|10
1614837680000|2021-03-04 06:01:20|5058.2|5052.2|5056.6|5050.6|5058.2|5052.2|5056.6|5050.6|13
1614837700000|2021-03-04 06:01:40|||||||||7
1614837720000|2021-03-04 06:02:00|5056.1|5050.1|5056.6|5050.6|5056.6|5050.6|5056.1|5050.1|4
1614837730000|2021-03-04 06:02:10|5056.7|5050.7|5057.6|5051.6|5057.6|5051.6|5056.7|5050.7|2
1614837740000|2021-03-04 06:02:20|5056.1|5050.1|5057.1|5051.1|5057.1|5051.1|5056.1|5050.1|8
1614837750000|2021-03-04 06:02:30|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|0
1614837760000|2021-03-04 06:02:40|5056.7|5050.7|5057.1|5051.1|5057.1|5051.1|5056.7|5050.7|0
1614837770000|2021-03-04 06:02:50|5057.6|5051.6|5056.6|5050.6|5057.6|5051.6|5056.6|5050.6|5
1614837780000|2021-03-04 06:03:00|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|2
1614837800000|2021-03-04 06:03:20|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|1
1614837810000|2021-03-04 06:03:30|5056.7|5050.7|5058.6|5052.6|5058.6|5052.6|5056.7|5050.7|5
1614837820000|2021-03-04 06:03:40|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5057.6|5051.6|0
1614837830000|2021-03-04 06:03:50|5058.6|5052.6|5058.6|5052.6|5059.1|5053.1|5058.6|5052.6|3
1614837840000|2021-03-04 06:04:00|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|1
1614837850000|2021-03-04 06:04:10|5058.6|5052.6|5058.1|5052.1|5058.6|5052.6|5058.1|5052.1|16
1614837860000|2021-03-04 06:04:20|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|3
1614837870000|2021-03-04 06:04:30|5059.1|5053.1|5058.1|5052.1|5059.6|5053.6|5058.1|5052.1|4
1614837880000|2021-03-04 06:04:40|5058.3|5052.3|5057.1|5051.1|5059.1|5053.1|5057.1|5051.1|17
1614837890000|2021-03-04 06:04:50|5057.6|5051.6|5057.6|5051.6|5058.1|5052.1|5057.6|5051.6|2
1614837900000|2021-03-04 06:05:00|5057.7|5051.7|5059.6|5053.6|5059.6|5053.6|5057.7|5051.7|16
1614837910000|2021-03-04 06:05:10|5059.2|5053.2|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|1
1614837920000|2021-03-04 06:05:20|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|0
1614837930000|2021-03-04 06:05:30|5059.6|5053.6|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|2
1614837940000|2021-03-04 06:05:40|5059.7|5053.7|5060.1|5054.1|5060.6|5054.6|5059.7|5053.7|2
1614837950000|2021-03-04 06:05:50|5059.7|5053.7|5059.6|5053.6|5059.7|5053.7|5059.1|5053.1|3
1614837960000|2021-03-04 06:06:00|5060.1|5054.1|5060.6|5054.6|5061.1|5055.1|5060.1|5054.1|3
1614837980000|2021-03-04 06:06:20|5061.1|5055.1|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|5
1614837990000|2021-03-04 06:06:30|5061.1|5055.1|5061.6|5055.6|5062.1|5056.1|5060.6|5054.6|21
1614838010000|2021-03-04 06:06:50|5061.7|5055.7|5061.6|5055.6|5062.1|5056.1|5061.6|5055.6|2
1614838020000|2021-03-04 06:07:00|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|2
1614838040000|2021-03-04 06:07:20|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5063.6|5057.6|6
1614838050000|2021-03-04 06:07:30|||||||||1
1614838060000|2021-03-04 06:07:40|5063.6|5057.6|5064.1|5058.1|5064.1|5058.1|5063.6|5057.6|2
1614838080000|2021-03-04 06:08:00|5063.7|5057.7|5063.6|5057.6|5063.7|5057.7|5063.6|5057.6|7
1614838090000|2021-03-04 06:08:10|5062.6|5056.6|5061.6|5055.6|5062.6|5056.6|5061.6|5055.6|5
1614838120000|2021-03-04 06:08:40|5061.7|5055.7|5061.1|5055.1|5062.6|5056.6|5061.1|5055.1|1
1614838130000|2021-03-04 06:08:50|5060.6|5054.6|5060.8|5054.8|5060.8|5054.8|5060.6|5054.6|1
1614838140000|2021-03-04 06:09:00|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|12
1614838150000|2021-03-04 06:09:10|5061.1|5055.1|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|15
1614838160000|2021-03-04 06:09:20|5060.7|5054.7|5061.1|5055.1|5061.1|5055.1|5060.7|5054.7|0
1614838170000|2021-03-04 06:09:30|5060.7|5054.7|5060.6|5054.6|5060.7|5054.7|5060.6|5054.6|0
1614838180000|2021-03-04 06:09:40|5060.2|5054.2|5060.1|5054.1|5060.2|5054.2|5059.6|5053.6|1
1614838190000|2021-03-04 06:09:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.1|5055.1|1
1614838200000|2021-03-04 06:10:00|5061.5|5055.5|5059.6|5053.6|5061.5|5055.5|5059.6|5053.6|2
1614838210000|2021-03-04 06:10:10|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|0
1614838220000|2021-03-04 06:10:20|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|0
1614838230000|2021-03-04 06:10:30|5061.1|5055.1|5061.1|5055.1|5062.1|5056.1|5061.1|5055.1|1
1614838240000|2021-03-04 06:10:40|5060.7|5054.7|5061.6|5055.6|5061.6|5055.6|5060.6|5054.6|0
1614838270000|2021-03-04 06:11:10|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|0
1614838280000|2021-03-04 06:11:20|5061.7|5055.7|5061.6|5055.6|5061.7|5055.7|5061.6|5055.6|1
1614838310000|2021-03-04 06:11:50|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|2
1614838320000|2021-03-04 06:12:00|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.1|5057.1|21
1614838330000|2021-03-04 06:12:10|5063.7|5057.7|5064.1|5058.1|5064.1|5058.1|5063.7|5057.7|0
1614838340000|2021-03-04 06:12:20|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|1
1614838400000|2021-03-04 06:13:20|5063.2|5057.2|5062.6|5056.6|5063.2|5057.2|5062.6|5056.6|1
1614838440000|2021-03-04 06:14:00|5061.8|5055.8|5061.6|5055.6|5061.8|5055.8|5061.6|5055.6|0
1614838490000|2021-03-04 06:14:50|5061.5|5055.5|5060.6|5054.6|5061.5|5055.5|5060.6|5054.6|0
1614838500000|2021-03-04 06:15:00|5060.7|5054.7|5061.6|5055.6|5062|5056|5060.7|5054.7|4
1614838510000|2021-03-04 06:15:10|5061.7|5055.7|5061.6|5055.6|5061.7|5055.7|5061.6|5055.6|1
1614838550000|2021-03-04 06:15:50|5061.2|5055.2|5059.6|5053.6|5061.2|5055.2|5059.6|5053.6|1
1614838560000|2021-03-04 06:16:00|5059.2|5053.2|5057.6|5051.6|5059.2|5053.2|5057.6|5051.6|10
1614838570000|2021-03-04 06:16:10|5056.1|5050.1|5054.6|5048.6|5056.1|5050.1|5053.6|5047.6|11
1614838590000|2021-03-04 06:16:30|5055|5049|5055.6|5049.6|5055.6|5049.6|5055|5049|0
1614838600000|2021-03-04 06:16:40|||||||||1
1614838670000|2021-03-04 06:17:50|5055.5|5049.5|5054.6|5048.6|5055.5|5049.5|5054.6|5048.6|0
1614838680000|2021-03-04 06:18:00|5055|5049|5055.6|5049.6|5055.6|5049.6|5055|5049|0
1614838710000|2021-03-04 06:18:30|||||||||2
1614838720000|2021-03-04 06:18:40|5056|5050|5055.6|5049.6|5056.1|5050.1|5055.6|5049.6|1
1614838760000|2021-03-04 06:19:20|5055.5|5049.5|5054.6|5048.6|5055.5|5049.5|5054.6|5048.6|1
1614838770000|2021-03-04 06:19:30|5054.5|5048.5|5054.6|5048.6|5054.6|5048.6|5053.6|5047.6|6
1614838780000|2021-03-04 06:19:40|5054.2|5048.2|5054.1|5048.1|5054.2|5048.2|5054.1|5048.1|2
1614838790000|2021-03-04 06:19:50|5054.5|5048.5|5054.1|5048.1|5054.6|5048.6|5054.1|5048.1|2
1614838800000|2021-03-04 06:20:00|5054.2|5048.2|5054.6|5048.6|5054.6|5048.6|5054.2|5048.2|1
1614838820000|2021-03-04 06:20:20|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|29
1614838830000|2021-03-04 06:20:30|5060.5|5054.5|5060.1|5054.1|5060.5|5054.5|5060.1|5054.1|0
1614838840000|2021-03-04 06:20:40|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|0
1614838850000|2021-03-04 06:20:50|5060|5054|5060.1|5054.1|5060.1|5054.1|5060|5054|0
1614838890000|2021-03-04 06:21:30|5060|5054|5058.6|5052.6|5060|5054|5058.6|5052.6|1
1614838900000|2021-03-04 06:21:40|5058.2|5052.2|5057.6|5051.6|5058.2|5052.2|5057.6|5051.6|5
1614838910000|2021-03-04 06:21:50|5058|5052|5058.6|5052.6|5058.6|5052.6|5057.6|5051.6|0
1614838920000|2021-03-04 06:22:00|5058.7|5052.7|5059.5|5053.5|5059.5|5053.5|5058.7|5052.7|0
1614838930000|2021-03-04 06:22:10|5059.6|5053.6|5060.1|5054.1|5060.6|5054.6|5059.6|5053.6|1
1614838940000|2021-03-04 06:22:20|5059.6|5053.6|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|0
1614838960000|2021-03-04 06:22:40|5059.7|5053.7|5060.6|5054.6|5060.6|5054.6|5059.7|5053.7|0
1614838970000|2021-03-04 06:22:50|5060.7|5054.7|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|0
1614838980000|2021-03-04 06:23:00|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|3
1614838990000|2021-03-04 06:23:10|5059.5|5053.5|5058.6|5052.6|5059.5|5053.5|5058.6|5052.6|10
1614839010000|2021-03-04 06:23:30|5059|5053|5060.6|5054.6|5060.6|5054.6|5059|5053|1
1614839020000|2021-03-04 06:23:40|5060.2|5054.2|5059.6|5053.6|5060.2|5054.2|5059.6|5053.6|0
1614839030000|2021-03-04 06:23:50|5059.2|5053.2|5059.1|5053.1|5059.2|5053.2|5059.1|5053.1|0
1614839040000|2021-03-04 06:24:00|5058.7|5052.7|5059.1|5053.1|5059.1|5053.1|5058.6|5052.6|0
1614839050000|2021-03-04 06:24:10|5058.6|5052.6|5058.1|5052.1|5058.6|5052.6|5058.1|5052.1|0
1614839060000|2021-03-04 06:24:20|5058.2|5052.2|5058.6|5052.6|5058.6|5052.6|5058.2|5052.2|0
1614839080000|2021-03-04 06:24:40|5058.5|5052.5|5058.1|5052.1|5058.5|5052.5|5058.1|5052.1|0
1614839090000|2021-03-04 06:24:50|5058|5052|5057.6|5051.6|5058|5052|5057.6|5051.6|0
1614839110000|2021-03-04 06:25:10|5058|5052|5058.6|5052.6|5058.6|5052.6|5058|5052|0
1614839120000|2021-03-04 06:25:20|5058.7|5052.7|5059.6|5053.6|5059.6|5053.6|5058.7|5052.7|2
1614839140000|2021-03-04 06:25:40|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|1
1614839180000|2021-03-04 06:26:20|5058.1|5052.1|5057.6|5051.6|5058.1|5052.1|5057.6|5051.6|0
1614839200000|2021-03-04 06:26:40|5058|5052|5060.6|5054.6|5060.6|5054.6|5058|5052|3
1614839250000|2021-03-04 06:27:30|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5059.6|5053.6|3
1614839260000|2021-03-04 06:27:40|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|1
1614839270000|2021-03-04 06:27:50|5059.5|5053.5|5059.6|5053.6|5059.6|5053.6|5059|5053|0
1614839290000|2021-03-04 06:28:10|5059.1|5053.1|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|1
1614839310000|2021-03-04 06:28:30|5060.1|5054.1|5060.6|5054.6|5060.6|5054.6|5060.1|5054.1|0
1614839370000|2021-03-04 06:29:30|||||||||1
1614839390000|2021-03-04 06:29:50|5060.2|5054.2|5060.6|5054.6|5060.6|5054.6|5060.2|5054.2|1
1614839400000|2021-03-04 06:30:00|5059.6|5053.6|5058.6|5052.6|5059.6|5053.6|5058.6|5052.6|9
1614839410000|2021-03-04 06:30:10|5059.6|5053.6|5060.6|5054.6|5060.6|5054.6|5059.6|5053.6|2
1614839430000|2021-03-04 06:30:30|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|0
1614839440000|2021-03-04 06:30:40|5060|5054|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|2
1614839460000|2021-03-04 06:31:00|||||||||2
1614839470000|2021-03-04 06:31:10|5058.6|5052.6|5057.6|5051.6|5058.6|5052.6|5057.6|5051.6|8
1614839480000|2021-03-04 06:31:20|5057.1|5051.1|5056.6|5050.6|5057.1|5051.1|5056.6|5050.6|2
1614839500000|2021-03-04 06:31:40|5055.6|5049.6|5056.6|5050.6|5057.1|5051.1|5055.6|5049.6|5
1614839510000|2021-03-04 06:31:50|5056.1|5050.1|5055.1|5049.1|5056.6|5050.6|5055.1|5049.1|1
1614839520000|2021-03-04 06:32:00|5055|5049|5055.1|5049.1|5055.6|5049.6|5054.1|5048.1|3
1614839530000|2021-03-04 06:32:10|5055|5049|5055.1|5049.1|5055.1|5049.1|5054.6|5048.6|0
1614839540000|2021-03-04 06:32:20|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|1
1614839550000|2021-03-04 06:32:30|5056.6|5050.6|5057.1|5051.1|5057.6|5051.6|5056.6|5050.6|1
1614839560000|2021-03-04 06:32:40|5056.6|5050.6|5054.6|5048.6|5056.6|5050.6|5054.6|5048.6|0
1614839570000|2021-03-04 06:32:50|5054.1|5048.1|5054.1|5048.1|5054.5|5048.5|5054.1|5048.1|0
1614839580000|2021-03-04 06:33:00|5054.6|5048.6|5056.1|5050.1|5056.1|5050.1|5054.6|5048.6|1
1614839590000|2021-03-04 06:33:10|5056.5|5050.5|5056.1|5050.1|5056.5|5050.5|5056.1|5050.1|1
1614839600000|2021-03-04 06:33:20|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|1
1614839620000|2021-03-04 06:33:40|5054.6|5048.6|5054.6|5048.6|5054.6|5048.6|5054.6|5048.6|1
1614839630000|2021-03-04 06:33:50|5054.5|5048.5|5054.6|5048.6|5056.1|5050.1|5054.5|5048.5|13
1614839640000|2021-03-04 06:34:00|5055.1|5049.1|5055.1|5049.1|5055.6|5049.6|5055.1|5049.1|7
1614839650000|2021-03-04 06:34:10|5055.6|5049.6|5055.1|5049.1|5056.1|5050.1|5055.1|5049.1|6
1614839660000|2021-03-04 06:34:20|5055.5|5049.5|5054.6|5048.6|5055.6|5049.6|5054.6|5048.6|2
1614839670000|2021-03-04 06:34:30|5055.6|5049.6|5054.6|5048.6|5055.6|5049.6|5054.6|5048.6|0
1614839680000|2021-03-04 06:34:40|5054.5|5048.5|5054.1|5048.1|5054.5|5048.5|5054.1|5048.1|0
1614839690000|2021-03-04 06:34:50|5054.5|5048.5|5054.6|5048.6|5055.1|5049.1|5054.5|5048.5|0
1614839710000|2021-03-04 06:35:10|5054.5|5048.5|5054.6|5048.6|5054.6|5048.6|5054.1|5048.1|6
1614839730000|2021-03-04 06:35:30|5053.6|5047.6|5050.6|5044.6|5053.6|5047.6|5050.6|5044.6|17
1614839740000|2021-03-04 06:35:40|5050.5|5044.5|5050.1|5044.1|5050.6|5044.6|5050.1|5044.1|13
1614839760000|2021-03-04 06:36:00|5049.1|5043.1|5049.6|5043.6|5049.6|5043.6|5049.1|5043.1|3
1614839770000|2021-03-04 06:36:10|5050.1|5044.1|5049.6|5043.6|5050.1|5044.1|5048.6|5042.6|6
1614839780000|2021-03-04 06:36:20|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|1
1614839790000|2021-03-04 06:36:30|5050.5|5044.5|5050.1|5044.1|5050.6|5044.6|5050.1|5044.1|0
1614839800000|2021-03-04 06:36:40|5050.5|5044.5|5050.6|5044.6|5051.6|5045.6|5050.1|5044.1|2
1614839810000|2021-03-04 06:36:50|5050.1|5044.1|5050.1|5044.1|5050.5|5044.5|5049.1|5043.1|4
1614839820000|2021-03-04 06:37:00|5048.6|5042.6|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|8
1614839840000|2021-03-04 06:37:20|5049.6|5043.6|5049.6|5043.6|5050|5044|5049.6|5043.6|16
1614839850000|2021-03-04 06:37:30|5049.5|5043.5|5049.1|5043.1|5049.5|5043.5|5049.1|5043.1|0
1614839860000|2021-03-04 06:37:40|5049.6|5043.6|5049.1|5043.1|5049.6|5043.6|5049.1|5043.1|0
1614839870000|2021-03-04 06:37:50|5049.5|5043.5|5049.1|5043.1|5049.6|5043.6|5049.1|5043.1|1
1614839880000|2021-03-04 06:38:00|5048.1|5042.1|5050.1|5044.1|5050.1|5044.1|5048.1|5042.1|11
1614839890000|2021-03-04 06:38:10|5050.5|5044.5|5049.6|5043.6|5051.6|5045.6|5049.6|5043.6|1
1614839900000|2021-03-04 06:38:20|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|3
1614839910000|2021-03-04 06:38:30|5048.6|5042.6|5050.6|5044.6|5050.6|5044.6|5048.6|5042.6|14
1614839920000|2021-03-04 06:38:40|5049.6|5043.6|5050.6|5044.6|5050.6|5044.6|5049.6|5043.6|0
1614839930000|2021-03-04 06:38:50|5051|5045|5051.6|5045.6|5051.6|5045.6|5051|5045|3
1614839940000|2021-03-04 06:39:00|5052.1|5046.1|5051.6|5045.6|5052.1|5046.1|5051.6|5045.6|0
1614839950000|2021-03-04 06:39:10|5051.1|5045.1|5050.6|5044.6|5051.6|5045.6|5050.6|5044.6|2
1614839960000|2021-03-04 06:39:20|5051.1|5045.1|5051.6|5045.6|5051.6|5045.6|5051.1|5045.1|2
1614839980000|2021-03-04 06:39:40|5051.1|5045.1|5051.6|5045.6|5051.6|5045.6|5050.6|5044.6|1
1614840010000|2021-03-04 06:40:10|5052.1|5046.1|5052.6|5046.6|5052.6|5046.6|5052.1|5046.1|3
1614840020000|2021-03-04 06:40:20|5053|5047|5053.1|5047.1|5054.6|5048.6|5052.6|5046.6|8
1614840030000|2021-03-04 06:40:30|5053.6|5047.6|5054.1|5048.1|5054.1|5048.1|5053.6|5047.6|2
1614840040000|2021-03-04 06:40:40|||||||||5
1614840050000|2021-03-04 06:40:50|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|4
1614840060000|2021-03-04 06:41:00|5052.1|5046.1|5051.1|5045.1|5052.6|5046.6|5051.1|5045.1|1
1614840070000|2021-03-04 06:41:10|||||||||4
1614840080000|2021-03-04 06:41:20|||||||||3
1614840090000|2021-03-04 06:41:30|5050.9|5044.9|5049.6|5043.6|5050.9|5044.9|5049.6|5043.6|3
1614840100000|2021-03-04 06:41:40|5050|5044|5049.6|5043.6|5050.1|5044.1|5049.1|5043.1|3
1614840110000|2021-03-04 06:41:50|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|4
1614840120000|2021-03-04 06:42:00|||||||||5
1614840140000|2021-03-04 06:42:20|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|1
1614840150000|2021-03-04 06:42:30|5049.1|5043.1|5049.1|5043.1|5049.2|5043.2|5048.2|5042.2|3
1614840160000|2021-03-04 06:42:40|5049|5043|5048.6|5042.6|5049|5043|5048.6|5042.6|0
1614840180000|2021-03-04 06:43:00|5048.1|5042.1|5047.6|5041.6|5048.1|5042.1|5047.6|5041.6|2
1614840190000|2021-03-04 06:43:10|||||||||1
1614840200000|2021-03-04 06:43:20|5047.1|5041.1|5048|5042|5048|5042|5047.1|5041.1|1
1614840210000|2021-03-04 06:43:30|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|1
1614840220000|2021-03-04 06:43:40|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049.1|5043.1|0
1614840230000|2021-03-04 06:43:50|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|0
1614840240000|2021-03-04 06:44:00|5049.1|5043.1|5051.1|5045.1|5051.1|5045.1|5049.1|5043.1|22
1614840250000|2021-03-04 06:44:10|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.1|5044.1|5
1614840260000|2021-03-04 06:44:20|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5
1614840270000|2021-03-04 06:44:30|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|2
1614840280000|2021-03-04 06:44:40|5052|5046|5051.6|5045.6|5052|5046|5051.6|5045.6|0
1614840290000|2021-03-04 06:44:50|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5
1614840300000|2021-03-04 06:45:00|5052.5|5046.5|5051.6|5045.6|5052.5|5046.5|5051.6|5045.6|0
1614840310000|2021-03-04 06:45:10|||||||||2
1614840320000|2021-03-04 06:45:20|5052.8|5046.8|5052.1|5046.1|5053.1|5047.1|5052.1|5046.1|10
1614840330000|2021-03-04 06:45:30|5052.6|5046.6|5051.6|5045.6|5052.6|5046.6|5051.6|5045.6|0
1614840350000|2021-03-04 06:45:50|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|2
1614840360000|2021-03-04 06:46:00|5050.5|5044.5|5051.5|5045.5|5051.5|5045.5|5049.5|5043.5|4
1614840370000|2021-03-04 06:46:10|5052.4|5046.4|5051.5|5045.5|5052.5|5046.5|5051.5|5045.5|0
1614840380000|2021-03-04 06:46:20|5051.1|5045.1|5051|5045|5051.1|5045.1|5051|5045|0
1614840400000|2021-03-04 06:46:40|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|0
1614840410000|2021-03-04 06:46:50|5051.6|5045.6|5053.5|5047.5|5054.5|5048.5|5051.6|5045.6|6
1614840420000|2021-03-04 06:47:00|5054.5|5048.5|5054.5|5048.5|5054.5|5048.5|5054.1|5048.1|5
1614840430000|2021-03-04 06:47:10|5055|5049|5055.5|5049.5|5056|5050|5055|5049|10
1614840440000|2021-03-04 06:47:20|5055.6|5049.6|5056|5050|5056|5050|5055.6|5049.6|1
1614840470000|2021-03-04 06:47:50|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|1
1614840490000|2021-03-04 06:48:10|5057|5051|5057.5|5051.5|5057.5|5051.5|5057|5051|0
1614840500000|2021-03-04 06:48:20|5057|5051|5057|5051|5057.5|5051.5|5057|5051|0
1614840510000|2021-03-04 06:48:30|5056.6|5050.6|5056.5|5050.5|5056.6|5050.6|5056.5|5050.5|2
1614840520000|2021-03-04 06:48:40|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|1
1614840530000|2021-03-04 06:48:50|5055.1|5049.1|5055|5049|5055.5|5049.5|5055|5049|0
1614840540000|2021-03-04 06:49:00|5054.5|5048.5|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|3
1614840550000|2021-03-04 06:49:10|5055.1|5049.1|5055.5|5049.5|5055.5|5049.5|5055|5049|1
1614840560000|2021-03-04 06:49:20|5056|5050|5056|5050|5056|5050|5056|5050|0
1614840570000|2021-03-04 06:49:30|5056.1|5050.1|5056.5|5050.5|5056.5|5050.5|5056.1|5050.1|1
1614840580000|2021-03-04 06:49:40|5057|5051|5056.5|5050.5|5057|5051|5056.5|5050.5|0
1614840600000|2021-03-04 06:50:00|5057|5051|5057.5|5051.5|5057.5|5051.5|5057|5051|0
1614840620000|2021-03-04 06:50:20|5058|5052|5057.5|5051.5|5058|5052|5057.5|5051.5|4
1614840630000|2021-03-04 06:50:30|5057.1|5051.1|5057.5|5051.5|5057.5|5051.5|5057|5051|1
1614840680000|2021-03-04 06:51:20|5057|5051|5057|5051|5057|5051|5057|5051|1
1614840690000|2021-03-04 06:51:30|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|0
1614840700000|2021-03-04 06:51:40|5057|5051|5057|5051|5057|5051|5057|5051|0
1614840710000|2021-03-04 06:51:50|5057.5|5051.5|5056.5|5050.5|5057.5|5051.5|5056.5|5050.5|4
1614840730000|2021-03-04 06:52:10|5056|5050|5055.5|5049.5|5056.5|5050.5|5055.5|5049.5|1
1614840740000|2021-03-04 06:52:20|5056.5|5050.5|5055.5|5049.5|5056.5|5050.5|5055.5|5049.5|21
1614840750000|2021-03-04 06:52:30|5055.1|5049.1|5055.5|5049.5|5055.5|5049.5|5055.1|5049.1|11
1614840760000|2021-03-04 06:52:40|5055.4|5049.4|5054.5|5048.5|5055.9|5049.9|5054.5|5048.5|1
1614840780000|2021-03-04 06:53:00|5055|5049|5055.5|5049.5|5056|5050|5054.7|5048.7|0
1614840790000|2021-03-04 06:53:10|5055.6|5049.6|5056.5|5050.5|5056.5|5050.5|5055.6|5049.6|0
1614840800000|2021-03-04 06:53:20|5057|5051|5057|5051|5057|5051|5056.5|5050.5|2
1614840810000|2021-03-04 06:53:30|5057.5|5051.5|5057|5051|5057.5|5051.5|5057|5051|2
1614840820000|2021-03-04 06:53:40|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|0
1614840830000|2021-03-04 06:53:50|5057.5|5051.5|5058|5052|5058|5052|5057.5|5051.5|4
1614840840000|2021-03-04 06:54:00|5059|5053|5060|5054|5060|5054|5059|5053|10
1614840860000|2021-03-04 06:54:20|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|0
1614840870000|2021-03-04 06:54:30|5060.6|5054.6|5060|5054|5060.6|5054.6|5060|5054|1
1614840890000|2021-03-04 06:54:50|5060.1|5054.1|5060.5|5054.5|5060.5|5054.5|5060.1|5054.1|0
1614840910000|2021-03-04 06:55:10|5060|5054|5060|5054|5060|5054|5060|5054|0
1614840920000|2021-03-04 06:55:20|5059.6|5053.6|5059.5|5053.5|5059.6|5053.6|5059.5|5053.5|1
1614840940000|2021-03-04 06:55:40|5059|5053|5059|5053|5059|5053|5059|5053|0
1614840960000|2021-03-04 06:56:00|5059.5|5053.5|5059.5|5053.5|5059.5|5053.5|5059.5|5053.5|0
1614840990000|2021-03-04 06:56:30|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|2
1614841020000|2021-03-04 06:57:00|5060|5054|5060.5|5054.5|5060.5|5054.5|5060|5054|0
1614841110000|2021-03-04 06:58:30|5061|5055|5061|5055|5061|5055|5061|5055|0
1614841120000|2021-03-04 06:58:40|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|2
1614841140000|2021-03-04 06:59:00|5060|5054|5061|5055|5061|5055|5060|5054|9
1614841150000|2021-03-04 06:59:10|5061.1|5055.1|5061.5|5055.5|5061.5|5055.5|5061.1|5055.1|1
1614841190000|2021-03-04 06:59:50|5062|5056|5062.5|5056.5|5062.5|5056.5|5062|5056|0
1614841200000|2021-03-04 07:00:00|5061.5|5055.5|5060.5|5054.5|5061.5|5055.5|5060.5|5054.5|12
1614841230000|2021-03-04 07:00:30|5060.1|5054.1|5060|5054|5060.1|5054.1|5060|5054|0
1614841260000|2021-03-04 07:01:00|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|4
1614841270000|2021-03-04 07:01:10|5062|5056|5062.5|5056.5|5062.5|5056.5|5062|5056|1
1614841280000|2021-03-04 07:01:20|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5060.5|5054.5|3
1614841290000|2021-03-04 07:01:30|5061|5055|5061.5|5055.5|5061.5|5055.5|5061|5055|0
1614841300000|2021-03-04 07:01:40|5062|5056|5062.5|5056.5|5062.5|5056.5|5062|5056|0
1614841340000|2021-03-04 07:02:20|5062.4|5056.4|5061.5|5055.5|5062.4|5056.4|5061.5|5055.5|0
1614841390000|2021-03-04 07:03:10|5061.6|5055.6|5062.5|5056.5|5062.5|5056.5|5061.6|5055.6|0
1614841410000|2021-03-04 07:03:30|5063|5057|5062.5|5056.5|5063|5057|5062.5|5056.5|2
1614841470000|2021-03-04 07:04:30|5062.6|5056.6|5063|5057|5063|5057|5062.5|5056.5|3
1614841480000|2021-03-04 07:04:40|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5
1614841490000|2021-03-04 07:04:50|5063.1|5057.1|5062.5|5056.5|5063.1|5057.1|5062.5|5056.5|0
1614841500000|2021-03-04 07:05:00|5062.1|5056.1|5062.5|5056.5|5063|5057|5062.1|5056.1|3
1614841510000|2021-03-04 07:05:10|||||||||1
1614841530000|2021-03-04 07:05:30|5064|5058|5062.5|5056.5|5064|5058|5062.5|5056.5|10
1614841540000|2021-03-04 07:05:40|5062.6|5056.6|5064|5058|5064|5058|5062.6|5056.6|0
1614841550000|2021-03-04 07:05:50|||||||||1
1614841560000|2021-03-04 07:06:00|||||||||4
1614841570000|2021-03-04 07:06:10|5065|5059|5065|5059|5065|5059|5065|5059|1
1614841580000|2021-03-04 07:06:20|5064.6|5058.6|5064.5|5058.5|5064.6|5058.6|5064.5|5058.5|0
1614841590000|2021-03-04 07:06:30|5064.9|5058.9|5065|5059|5065|5059|5064.9|5058.9|0
1614841600000|2021-03-04 07:06:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841610000|2021-03-04 07:06:50|5065|5059|5065|5059|5065|5059|5065|5059|0
1614841620000|2021-03-04 07:07:00|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841640000|2021-03-04 07:07:20|5064|5058|5064|5058|5064|5058|5064|5058|0
1614841650000|2021-03-04 07:07:30|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|3
1614841660000|2021-03-04 07:07:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841680000|2021-03-04 07:08:00|5063.5|5057.5|5063.5|5057.5|5064.5|5058.5|5063.5|5057.5|10
1614841690000|2021-03-04 07:08:10|5063.1|5057.1|5063|5057|5063.1|5057.1|5063|5057|1
1614841700000|2021-03-04 07:08:20|5063.5|5057.5|5063|5057|5063.5|5057.5|5063|5057|3
1614841710000|2021-03-04 07:08:30|5062.5|5056.5|5063.5|5057.5|5063.5|5057.5|5062.5|5056.5|1
1614841720000|2021-03-04 07:08:40|5063.1|5057.1|5062.5|5056.5|5063.1|5057.1|5062|5056|2
1614841740000|2021-03-04 07:09:00|5063|5057|5063|5057|5063.5|5057.5|5063|5057|1
1614841760000|2021-03-04 07:09:20|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|1
1614841780000|2021-03-04 07:09:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841790000|2021-03-04 07:09:50|5064.6|5058.6|5064.9|5058.9|5065.5|5059.5|5064.6|5058.6|4
1614841800000|2021-03-04 07:10:00|5065.5|5059.5|5066.5|5060.5|5067|5061|5065.5|5059.5|12
1614841810000|2021-03-04 07:10:10|||||||||1
1614841830000|2021-03-04 07:10:30|5066.6|5060.6|5067.5|5061.5|5067.5|5061.5|5066.6|5060.6|1
1614841850000|2021-03-04 07:10:50|5067|5061|5067|5061|5067|5061|5067|5061|0
1614841860000|2021-03-04 07:11:00|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|0
1614841870000|2021-03-04 07:11:10|5067|5061|5067|5061|5067|5061|5067|5061|0
1614841880000|2021-03-04 07:11:20|5067.4|5061.4|5067|5061|5067.5|5061.5|5067|5061|2
1614841890000|2021-03-04 07:11:30|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|1
1614841910000|2021-03-04 07:11:50|5066|5060|5066|5060|5066|5060|5066|5060|1
1614841920000|2021-03-04 07:12:00|5065.9|5059.9|5065.5|5059.5|5065.9|5059.9|5065.1|5059.1|1
1614841930000|2021-03-04 07:12:10|5065.6|5059.6|5065.5|5059.5|5065.6|5059.6|5065.5|5059.5|1
1614841950000|2021-03-04 07:12:30|5065|5059|5065|5059|5065|5059|5065|5059|10
1614841960000|2021-03-04 07:12:40|5065.1|5059.1|5065.5|5059.5|5065.5|5059.5|5065.1|5059.1|1
1614841980000|2021-03-04 07:13:00|5065.6|5059.6|5066.5|5060.5|5066.5|5060.5|5065.6|5059.6|2
1614842010000|2021-03-04 07:13:30|5066.9|5060.9|5066.5|5060.5|5066.9|5060.9|5066.5|5060.5|1
1614842020000|2021-03-04 07:13:40|5066.9|5060.9|5066.5|5060.5|5067|5061|5066.5|5060.5|1
1614842040000|2021-03-04 07:14:00|5066.9|5060.9|5067|5061|5067|5061|5066.9|5060.9|0
1614842050000|2021-03-04 07:14:10|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|1
1614842060000|2021-03-04 07:14:20|5067.9|5061.9|5068|5062|5068.5|5062.5|5067.9|5061.9|2
1614842080000|2021-03-04 07:14:40|5067.6|5061.6|5067.5|5061.5|5067.6|5061.6|5067.5|5061.5|0
1614842090000|2021-03-04 07:14:50|5068.4|5062.4|5068.1|5062.1|5068.6|5062.6|5068.1|5062.1|5
1614842100000|2021-03-04 07:15:00|5067.7|5061.7|5067.6|5061.6|5067.7|5061.7|5067.6|5061.6|0
1614842120000|2021-03-04 07:15:20|5066.6|5060.6|5065.6|5059.6|5066.6|5060.6|5065.6|5059.6|4
1614842130000|2021-03-04 07:15:30|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|0
1614842150000|2021-03-04 07:15:50|5066.6|5060.6|5067.6|5061.6|5067.6|5061.6|5066.6|5060.6|3
1614842160000|2021-03-04 07:16:00|5067.2|5061.2|5066.6|5060.6|5067.2|5061.2|5066.6|5060.6|0
1614842170000|2021-03-04 07:16:10|5066.8|5060.8|5068.1|5062.1|5068.1|5062.1|5066.8|5060.8|4
1614842200000|2021-03-04 07:16:40|5068.2|5062.2|5068.6|5062.6|5068.6|5062.6|5068.2|5062.2|1
1614842210000|2021-03-04 07:16:50|5068.7|5062.7|5069.1|5063.1|5069.1|5063.1|5068.7|5062.7|0
1614842220000|2021-03-04 07:17:00|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5
1614842230000|2021-03-04 07:17:10|||||||||1
1614842240000|2021-03-04 07:17:20|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|0
1614842250000|2021-03-04 07:17:30|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|0
1614842270000|2021-03-04 07:17:50|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|1
1614842280000|2021-03-04 07:18:00|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|0
1614842300000|2021-03-04 07:18:20|5068|5062|5066.6|5060.6|5068|5062|5066.6|5060.6|1
1614842310000|2021-03-04 07:18:30|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|0
1614842320000|2021-03-04 07:18:40|5065.8|5059.8|5066.6|5060.6|5066.6|5060.6|5065.8|5059.8|1
1614842330000|2021-03-04 07:18:50|5066.1|5060.1|5066.6|5060.6|5066.6|5060.6|5066.1|5060.1|0
1614842350000|2021-03-04 07:19:10|||||||||1
1614842360000|2021-03-04 07:19:20|5067|5061|5066.6|5060.6|5067|5061|5066.6|5060.6|1
1614842370000|2021-03-04 07:19:30|5060.1|5054.1|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|6
1614842380000|2021-03-04 07:19:40|5059.2|5053.2|5059.1|5053.1|5059.6|5053.6|5059.1|5053.1|2
1614842390000|2021-03-04 07:19:50|5059.6|5053.6|5060.1|5054.1|5060.1|5054.1|5059.5|5053.5|2
1614842400000|2021-03-04 07:20:00|5061.6|5055.6|5061.6|5055.6|5062.1|5056.1|5061.6|5055.6|3
1614842430000|2021-03-04 07:20:30|5061.2|5055.2|5061.1|5055.1|5061.2|5055.2|5061.1|5055.1|0
1614842440000|2021-03-04 07:20:40|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5
1614842450000|2021-03-04 07:20:50|5062.3|5056.3|5062.8|5056.8|5062.8|5056.8|5062.3|5056.3|5
1614842460000|2021-03-04 07:21:00|5062.9|5056.9|5062.9|5056.9|5062.9|5056.9|5062.9|5056.9|0
1614842470000|2021-03-04 07:21:10|5062.5|5056.5|5062.4|5056.4|5062.5|5056.5|5062.4|5056.4|0
1614842480000|2021-03-04 07:21:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.4|5056.4|0
1614842490000|2021-03-04 07:21:30|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1614842510000|2021-03-04 07:21:50|||||||||2
1614842520000|2021-03-04 07:22:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614842540000|2021-03-04 07:22:20|5062.9|5056.9|5063.9|5057.9|5063.9|5057.9|5062.9|5056.9|3
1614842550000|2021-03-04 07:22:30|5064.3|5058.3|5064.4|5058.4|5064.4|5058.4|5064.3|5058.3|0
1614842560000|2021-03-04 07:22:40|5064.3|5058.3|5063.8|5057.8|5064.3|5058.3|5063.8|5057.8|2
1614842570000|2021-03-04 07:22:50|5063.9|5057.9|5063.9|5057.9|5064.4|5058.4|5063.8|5057.8|1
1614842580000|2021-03-04 07:23:00|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|0
1614842590000|2021-03-04 07:23:10|5063.9|5057.9|5063.8|5057.8|5063.9|5057.9|5063.8|5057.8|0
1614842620000|2021-03-04 07:23:40|5063.4|5057.4|5062.9|5056.9|5063.4|5057.4|5062.9|5056.9|0
1614842640000|2021-03-04 07:24:00|5063.3|5057.3|5063.4|5057.4|5063.4|5057.4|5063.3|5057.3|0
1614842650000|2021-03-04 07:24:10|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|1
1614842660000|2021-03-04 07:24:20|5063.9|5057.9|5063.9|5057.9|5063.9|5057.9|5063.9|5057.9|0
1614842670000|2021-03-04 07:24:30|5063.8|5057.8|5063.9|5057.9|5063.9|5057.9|5063.8|5057.8|0
1614842690000|2021-03-04 07:24:50|5064.4|5058.4|5063.8|5057.8|5064.4|5058.4|5063.8|5057.8|2
1614842710000|2021-03-04 07:25:10|5063.9|5057.9|5063.4|5057.4|5063.9|5057.9|5063.4|5057.4|2
1614842740000|2021-03-04 07:25:40|5062.9|5056.9|5062.8|5056.8|5062.9|5056.9|5062.8|5056.8|1
1614842750000|2021-03-04 07:25:50|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1614842760000|2021-03-04 07:26:00|5062.8|5056.8|5062.9|5056.9|5062.9|5056.9|5062.8|5056.8|3
1614842780000|2021-03-04 07:26:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614842800000|2021-03-04 07:26:40|5063.2|5057.2|5062.9|5056.9|5063.2|5057.2|5062.9|5056.9|1
1614842810000|2021-03-04 07:26:50|||||||||5
1614842820000|2021-03-04 07:27:00|5062.4|5056.4|5060.9|5054.9|5062.4|5056.4|5060.9|5054.9|2
1614842840000|2021-03-04 07:27:20|5060.8|5054.8|5060.9|5054.9|5060.9|5054.9|5060.8|5054.8|0
1614842850000|2021-03-04 07:27:30|5060.8|5054.8|5060.8|5054.8|5060.9|5054.9|5060.8|5054.8|0
1614842860000|2021-03-04 07:27:40|5060.7|5054.7|5060.3|5054.3|5060.7|5054.7|5060.3|5054.3|0
1614842870000|2021-03-04 07:27:50|5059.9|5053.9|5059.9|5053.9|5059.9|5053.9|5059.9|5053.9|0
1614842900000|2021-03-04 07:28:20|5059.8|5053.8|5059.9|5053.9|5059.9|5053.9|5059.8|5053.8|5
1614842940000|2021-03-04 07:29:00|||||||||4
1614842950000|2021-03-04 07:29:10|5059.4|5053.4|5059.9|5053.9|5059.9|5053.9|5059.4|5053.4|1
1614842970000|2021-03-04 07:29:30|5059.8|5053.8|5059.9|5053.9|5059.9|5053.9|5059.8|5053.8|0
1614842980000|2021-03-04 07:29:40|5059.4|5053.4|5059.4|5053.4|5059.4|5053.4|5059.4|5053.4|0
1614842990000|2021-03-04 07:29:50|5059.3|5053.3|5058.8|5052.8|5059.3|5053.3|5058.4|5052.4|2
1614843000000|2021-03-04 07:30:00|5058.4|5052.4|5056.9|5050.9|5058.4|5052.4|5056.4|5050.4|4
1614843010000|2021-03-04 07:30:10|5056.8|5050.8|5055.8|5049.8|5056.8|5050.8|5055.8|5049.8|2
1614843030000|2021-03-04 07:30:30|5055.4|5049.4|5055.6|5049.6|5055.6|5049.6|5055.3|5049.3|1
1614843040000|2021-03-04 07:30:40|5054.1|5048.1|5055.1|5049.1|5055.1|5049.1|5053.8|5047.8|4
1614843060000|2021-03-04 07:31:00|5055.6|5049.6|5055.6|5049.6|5055.7|5049.7|5055.6|5049.6|0
1614843070000|2021-03-04 07:31:10|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|1
1614843090000|2021-03-04 07:31:30|5054.7|5048.7|5055.1|5049.1|5055.2|5049.2|5054.7|5048.7|1
1614843140000|2021-03-04 07:32:20|5055.6|5049.6|5056.6|5050.6|5056.6|5050.6|5055.6|5049.6|0
1614843150000|2021-03-04 07:32:30|5057.1|5051.1|5056.1|5050.1|5057.5|5051.5|5056.1|5050.1|2
1614843180000|2021-03-04 07:33:00|5056.6|5050.6|5058.1|5052.1|5058.2|5052.2|5056.6|5050.6|6
1614843230000|2021-03-04 07:33:50|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|1
1614843250000|2021-03-04 07:34:10|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843260000|2021-03-04 07:34:20|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843270000|2021-03-04 07:34:30|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843280000|2021-03-04 07:34:40|||||||||1
1614843310000|2021-03-04 07:35:10|5058.2|5052.2|5057.7|5051.7|5058.2|5052.2|5057.6|5051.6|1
1614843320000|2021-03-04 07:35:20|5057.1|5051.1|5057.2|5051.2|5058.1|5052.1|5057.1|5051.1|4
1614843350000|2021-03-04 07:35:50|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|2
1614843360000|2021-03-04 07:36:00|5058.2|5052.2|5060.2|5054.2|5060.2|5054.2|5058.1|5052.1|1
1614843370000|2021-03-04 07:36:10|5060.6|5054.6|5061.1|5055.1|5061.2|5055.2|5060.6|5054.6|1
1614843380000|2021-03-04 07:36:20|5061.2|5055.2|5061.2|5055.2|5061.2|5055.2|5061.2|5055.2|0
1614843390000|2021-03-04 07:36:30|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|0
1614843420000|2021-03-04 07:37:00|5060.1|5054.1|5060.1|5054.1|5060.2|5054.2|5060.1|5054.1|1
1614843450000|2021-03-04 07:37:30|5059.6|5053.6|5058.1|5052.1|5059.6|5053.6|5058.1|5052.1|1
1614843460000|2021-03-04 07:37:40|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|1
1614843490000|2021-03-04 07:38:10|5058.1|5052.1|5057.7|5051.7|5058.1|5052.1|5057.7|5051.7|0
1614843500000|2021-03-04 07:38:20|5057.6|5051.6|5057.7|5051.7|5057.7|5051.7|5057.6|5051.6|0
1614843510000|2021-03-04 07:38:30|5058.1|5052.1|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843520000|2021-03-04 07:38:40|5058.5|5052.5|5058.6|5052.6|5058.6|5052.6|5058.5|5052.5|0
1614843530000|2021-03-04 07:38:50|5057.8|5051.8|5057.1|5051.1|5057.8|5051.8|5057.1|5051.1|1
1614843560000|2021-03-04 07:39:20|||||||||1
1614843570000|2021-03-04 07:39:30|5057|5051|5056.2|5050.2|5057|5051|5056.2|5050.2|1
1614843580000|2021-03-04 07:39:40|5055.7|5049.7|5055.2|5049.2|5056.2|5050.2|5055.2|5049.2|1
1614843630000|2021-03-04 07:40:30|5055.6|5049.6|5056.2|5050.2|5056.2|5050.2|5055.6|5049.6|1
1614843640000|2021-03-04 07:40:40|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|1
1614843660000|2021-03-04 07:41:00|5056.2|5050.2|5056.6|5050.6|5056.7|5050.7|5056.1|5050.1|0
1614843730000|2021-03-04 07:42:10|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|0
1614843740000|2021-03-04 07:42:20|5056.6|5050.6|5056.6|5050.6|5057.2|5051.2|5056.6|5050.6|2
1614843770000|2021-03-04 07:42:50|5056.7|5050.7|5057.2|5051.2|5057.2|5051.2|5056.7|5050.7|0
1614843780000|2021-03-04 07:43:00|5057.1|5051.1|5057.2|5051.2|5057.2|5051.2|5057.1|5051.1|0
1614843790000|2021-03-04 07:43:10|5058|5052|5058.2|5052.2|5058.2|5052.2|5058|5052|5
1614843810000|2021-03-04 07:43:30|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|0
1614843830000|2021-03-04 07:43:50|5058.2|5052.2|5057.1|5051.1|5058.2|5052.2|5057.1|5051.1|1
1614843840000|2021-03-04 07:44:00|5057.2|5051.2|5058.2|5052.2|5058.2|5052.2|5057.2|5051.2|0
1614843850000|2021-03-04 07:44:10|5058.6|5052.6|5056.1|5050.1|5058.7|5052.7|5056.1|5050.1|2
1614843860000|2021-03-04 07:44:20|5055.7|5049.7|5055.1|5049.1|5055.7|5049.7|5055.1|5049.1|0
1614843930000|2021-03-04 07:45:30|5054.7|5048.7|5055.1|5049.1|5055.1|5049.1|5054.7|5048.7|0
1614843970000|2021-03-04 07:46:10|5055|5049|5054.1|5048.1|5055|5049|5054.1|5048.1|1
1614843980000|2021-03-04 07:46:20|5054.5|5048.5|5055.6|5049.6|5055.6|5049.6|5054.5|5048.5|0
1614844010000|2021-03-04 07:46:50|5057.2|5051.2|5057.7|5051.7|5057.7|5051.7|5057.2|5051.2|14
1614844020000|2021-03-04 07:47:00|5058.7|5052.7|5058.2|5052.2|5058.7|5052.7|5056.2|5050.2|4
1614844030000|2021-03-04 07:47:10|5058.1|5052.1|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|5
1614844070000|2021-03-04 07:47:50|5057.7|5051.7|5058.1|5052.1|5058.1|5052.1|5057.6|5051.6|2
1614844080000|2021-03-04 07:48:00|5057.7|5051.7|5058.1|5052.1|5058.1|5052.1|5057.6|5051.6|0
1614844090000|2021-03-04 07:48:10|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|0
1614844100000|2021-03-04 07:48:20|5058.6|5052.6|5059.1|5053.1|5059.1|5053.1|5058.6|5052.6|1
1614844110000|2021-03-04 07:48:30|5058.7|5052.7|5057.1|5051.1|5059.1|5053.1|5057.1|5051.1|1
1614844120000|2021-03-04 07:48:40|5056.6|5050.6|5056.1|5050.1|5056.6|5050.6|5056.1|5050.1|0
1614844160000|2021-03-04 07:49:20|5055.7|5049.7|5055.6|5049.6|5055.7|5049.7|5055.6|5049.6|0
1614844170000|2021-03-04 07:49:30|5055.2|5049.2|5055.1|5049.1|5055.2|5049.2|5055.1|5049.1|2
1614844190000|2021-03-04 07:49:50|5055.2|5049.2|5056.1|5050.1|5056.1|5050.1|5055.2|5049.2|3
1614844200000|2021-03-04 07:50:00|5055.7|5049.7|5057.1|5051.1|5057.1|5051.1|5055.6|5049.6|1
1614844210000|2021-03-04 07:50:10|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|5056.6|5050.6|0
1614844220000|2021-03-04 07:50:20|5056.6|5050.6|5057.1|5051.1|5057.1|5051.1|5056.6|5050.6|0
1614844320000|2021-03-04 07:52:00|5057.2|5051.2|5057.1|5051.1|5058.1|5052.1|5057.1|5051.1|1
1614844340000|2021-03-04 07:52:20|5057|5051|5056.6|5050.6|5057|5051|5056.6|5050.6|1
1614844360000|2021-03-04 07:52:40|5056.2|5050.2|5056.1|5050.1|5056.2|5050.2|5056.1|5050.1|2
1614844380000|2021-03-04 07:53:00|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|0
1614844390000|2021-03-04 07:53:10|5057|5051|5056.1|5050.1|5057|5051|5056.1|5050.1|5
1614844440000|2021-03-04 07:54:00|5056.2|5050.2|5056.1|5050.1|5056.6|5050.6|5056.1|5050.1|1
1614844470000|2021-03-04 07:54:30|5056.2|5050.2|5056.1|5050.1|5056.2|5050.2|5056.1|5050.1|0
1614844480000|2021-03-04 07:54:40|5056.2|5050.2|5054.1|5048.1|5056.6|5050.6|5054.1|5048.1|1
1614844510000|2021-03-04 07:55:10|5054|5048|5053.6|5047.6|5054|5048|5053.6|5047.6|2
1614844520000|2021-03-04 07:55:20|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614844540000|2021-03-04 07:55:40|||||||||2
1614844560000|2021-03-04 07:56:00|5053|5047|5053.1|5047.1|5053.6|5047.6|5052.6|5046.6|12
1614844570000|2021-03-04 07:56:10|5053.2|5047.2|5054.1|5048.1|5054.1|5048.1|5053.2|5047.2|0
1614844580000|2021-03-04 07:56:20|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614844590000|2021-03-04 07:56:30|5053.5|5047.5|5053.1|5047.1|5053.5|5047.5|5053.1|5047.1|1
1614844610000|2021-03-04 07:56:50|5053.6|5047.6|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|0
1614844750000|2021-03-04 07:59:10|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|1
1614844760000|2021-03-04 07:59:20|5053.6|5047.6|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|1
1614844790000|2021-03-04 07:59:50|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614844800000|2021-03-04 08:00:00|5053.1|5047.1|5054.1|5048.1|5054.6|5048.6|5053.1|5047.1|1
1614844820000|2021-03-04 08:00:20|5054.5|5048.5|5053.1|5047.1|5054.5|5048.5|5052.6|5046.6|2
1614844840000|2021-03-04 08:00:40|5052.6|5046.6|5052.1|5046.1|5053.1|5047.1|5052.1|5046.1|5
1614844860000|2021-03-04 08:01:00|5052.9|5046.9|5052.1|5046.1|5053.1|5047.1|5052.1|5046.1|1
1614844900000|2021-03-04 08:01:40|5052.5|5046.5|5052.5|5046.5|5052.6|5046.6|5052.1|5046.1|0
1614844910000|2021-03-04 08:01:50|5052.1|5046.1|5051.6|5045.6|5052.1|5046.1|5051.6|5045.6|0
1614844920000|2021-03-04 08:02:00|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|2
1614844930000|2021-03-04 08:02:10|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|0
1614844950000|2021-03-04 08:02:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|15
1614844960000|2021-03-04 08:02:40|5052|5046|5052.1|5046.1|5052.1|5046.1|5052|5046|0
1614844970000|2021-03-04 08:02:50|5052|5046|5052.1|5046.1|5052.1|5046.1|5052|5046|0
1614845010000|2021-03-04 08:03:30|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|8
1614845020000|2021-03-04 08:03:40|||||||||4
1614845040000|2021-03-04 08:04:00|||||||||1
1614845050000|2021-03-04 08:04:10|5051.1|5045.1|5051.6|5045.6|5051.6|5045.6|5051.1|5045.1|2
1614845070000|2021-03-04 08:04:30|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1614845080000|2021-03-04 08:04:40|5051.5|5045.5|5052.1|5046.1|5052.1|5046.1|5051.5|5045.5|0
1614845100000|2021-03-04 08:05:00|5052.5|5046.5|5055.1|5049.1|5055.1|5049.1|5052.5|5046.5|5
1614845110000|2021-03-04 08:05:10|5055.5|5049.5|5055.6|5049.6|5055.6|5049.6|5055.1|5049.1|20
1614845120000|2021-03-04 08:05:20|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|38
1614845130000|2021-03-04 08:05:30|5053.6|5047.6|5054.1|5048.1|5054.1|5048.1|5053.6|5047.6|0
1614845140000|2021-03-04 08:05:40|5054.6|5048.6|5054.1|5048.1|5055.1|5049.1|5054.1|5048.1|1
1614845150000|2021-03-04 08:05:50|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614845160000|2021-03-04 08:06:00|5052.6|5046.6|5052.1|5046.1|5052.6|5046.6|5051.6|5045.6|5
1614845170000|2021-03-04 08:06:10|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|7
1614845190000|2021-03-04 08:06:30|5053.5|5047.5|5053.6|5047.6|5053.6|5047.6|5053.5|5047.5|0
1614845200000|2021-03-04 08:06:40|5054.5|5048.5|5054.1|5048.1|5054.5|5048.5|5054.1|5048.1|6
1614845250000|2021-03-04 08:07:30|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055|5049|18
1614845270000|2021-03-04 08:07:50|5054.6|5048.6|5054.1|5048.1|5054.6|5048.6|5054.1|5048.1|1
1614845280000|2021-03-04 08:08:00|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|0
1614845310000|2021-03-04 08:08:30|||||||||1
1614845340000|2021-03-04 08:09:00|5055.6|5049.6|5055.1|5049.1|5055.6|5049.6|5054.6|5048.6|1
1614845350000|2021-03-04 08:09:10|5055.6|5049.6|5055.6|5049.6|5055.6|5049.6|5055.6|5049.6|0
1614845370000|2021-03-04 08:09:30|5055.1|5049.1|5053.1|5047.1|5055.1|5049.1|5053.1|5047.1|4
1614845420000|2021-03-04 08:10:20|5053|5047|5052.1|5046.1|5053|5047|5052.1|5046.1|0
1614845430000|2021-03-04 08:10:30|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5051.1|5045.1|0
1614845440000|2021-03-04 08:10:40|5051|5045|5051|5045|5051|5045|5051|5045|0
1614845460000|2021-03-04 08:11:00|5052|5046|5052|5046|5052|5046|5052|5046|1
1614845480000|2021-03-04 08:11:20|5052.5|5046.5|5052.6|5046.6|5052.6|5046.6|5052.5|5046.5|0
1614845490000|2021-03-04 08:11:30|5052.2|5046.2|5051.6|5045.6|5052.2|5046.2|5051.6|5045.6|0
1614845500000|2021-03-04 08:11:40|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|5050.6|5044.6|10
1614845510000|2021-03-04 08:11:50|5051|5045|5051|5045|5051|5045|5051|5045|3
1614845560000|2021-03-04 08:12:40|5049.6|5043.6|5049.5|5043.5|5050|5044|5049.5|5043.5|9
1614845570000|2021-03-04 08:12:50|5048|5042|5048|5042|5048|5042|5048|5042|3
1614845580000|2021-03-04 08:13:00|5049|5043|5049|5043|5049|5043|5049|5043|1
1614845630000|2021-03-04 08:13:50|5048.6|5042.6|5048|5042|5048.6|5042.6|5048|5042|0
1614845640000|2021-03-04 08:14:00|5048.2|5042.2|5049|5043|5049|5043|5048.2|5042.2|2
1614845680000|2021-03-04 08:14:40|5048|5042|5048|5042|5048|5042|5048|5042|0
1614845700000|2021-03-04 08:15:00|5048.1|5042.1|5048|5042|5048.5|5042.5|5048|5042|0
1614845710000|2021-03-04 08:15:10|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|0
1614845720000|2021-03-04 08:15:20|5048.1|5042.1|5048|5042|5048.1|5042.1|5048|5042|1
1614845730000|2021-03-04 08:15:30|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|0
1614845740000|2021-03-04 08:15:40|5047.6|5041.6|5047.5|5041.5|5048|5042|5047.5|5041.5|0
1614845750000|2021-03-04 08:15:50|||||||||1
1614845760000|2021-03-04 08:16:00|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.5|5040.5|3
1614845770000|2021-03-04 08:16:10|5047|5041|5047|5041|5047|5041|5047|5041|1
1614845780000|2021-03-04 08:16:20|5045.7|5039.7|5045.6|5039.6|5045.7|5039.7|5044.6|5038.6|12
1614845790000|2021-03-04 08:16:30|5045.2|5039.2|5045|5039|5045.2|5039.2|5045|5039|0
1614845800000|2021-03-04 08:16:40|5045.1|5039.1|5046|5040|5046|5040|5045.1|5039.1|2
1614845810000|2021-03-04 08:16:50|5045.6|5039.6|5045|5039|5045.6|5039.6|5045|5039|1
1614845820000|2021-03-04 08:17:00|5045.1|5039.1|5046|5040|5046|5040|5045|5039|2
1614845830000|2021-03-04 08:17:10|5046.5|5040.5|5046|5040|5046.5|5040.5|5046|5040|1
1614845840000|2021-03-04 08:17:20|5046.1|5040.1|5046|5040|5046.1|5040.1|5046|5040|0
1614845850000|2021-03-04 08:17:30|5046.1|5040.1|5047|5041|5047|5041|5046|5040|1
1614845860000|2021-03-04 08:17:40|5046|5040|5046|5040|5046|5040|5046|5040|0
1614845880000|2021-03-04 08:18:00|5046.1|5040.1|5046|5040|5046.1|5040.1|5046|5040|0
1614845890000|2021-03-04 08:18:10|5046.1|5040.1|5047|5041|5047|5041|5046|5040|0
1614845910000|2021-03-04 08:18:30|5048|5042|5048|5042|5048|5042|5048|5042|5
1614845920000|2021-03-04 08:18:40|5048.5|5042.5|5048.6|5042.6|5048.6|5042.6|5048|5042|0
1614845940000|2021-03-04 08:19:00|5048.2|5042.2|5048|5042|5048.2|5042.2|5048|5042|0
1614845950000|2021-03-04 08:19:10|5048.5|5042.5|5048.6|5042.6|5049|5043|5048.5|5042.5|1
1614845960000|2021-03-04 08:19:20|5049|5043|5049|5043|5049|5043|5049|5043|1
1614846020000|2021-03-04 08:20:20|5049.6|5043.6|5050|5044|5050|5044|5049.6|5043.6|2
1614846030000|2021-03-04 08:20:30|5050.1|5044.1|5050|5044|5050.1|5044.1|5050|5044|2
1614846080000|2021-03-04 08:21:20|5050.1|5044.1|5051|5045|5051|5045|5050.1|5044.1|2
1614846090000|2021-03-04 08:21:30|5051.5|5045.5|5051|5045|5051.6|5045.6|5050|5044|10
1614846100000|2021-03-04 08:21:40|5051.1|5045.1|5051|5045|5051.1|5045.1|5051|5045|1
1614846110000|2021-03-04 08:21:50|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|0
1614846120000|2021-03-04 08:22:00|5050|5044|5050|5044|5050|5044|5050|5044|3
1614846140000|2021-03-04 08:22:20|5048.5|5042.5|5048|5042|5048.5|5042.5|5048|5042|4
1614846150000|2021-03-04 08:22:30|5048.1|5042.1|5049|5043|5049|5043|5048.1|5042.1|6
1614846160000|2021-03-04 08:22:40|5049.5|5043.5|5048.1|5042.1|5049.6|5043.6|5048.1|5042.1|3
1614846170000|2021-03-04 08:22:50|5048.5|5042.5|5049.1|5043.1|5049.1|5043.1|5048.5|5042.5|0
1614846180000|2021-03-04 08:23:00|5049|5043|5048.6|5042.6|5049.1|5043.1|5048.6|5042.6|1
1614846190000|2021-03-04 08:23:10|5049.1|5043.1|5049|5043|5049.1|5043.1|5049|5043|1
1614846200000|2021-03-04 08:23:20|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614846210000|2021-03-04 08:23:30|5049|5043|5049|5043|5049|5043|5049|5043|0
1614846220000|2021-03-04 08:23:40|5048.6|5042.6|5048.1|5042.1|5048.6|5042.6|5048.1|5042.1|1
1614846230000|2021-03-04 08:23:50|5048.2|5042.2|5049|5043|5049|5043|5048.2|5042.2|1
1614846240000|2021-03-04 08:24:00|5048|5042|5049.1|5043.1|5049.1|5043.1|5048|5042|1
1614846250000|2021-03-04 08:24:10|5049.2|5043.2|5049.6|5043.6|5049.6|5043.6|5049.2|5043.2|0
1614846260000|2021-03-04 08:24:20|5049.5|5043.5|5049|5043|5049.5|5043.5|5049|5043|0
1614846280000|2021-03-04 08:24:40|5049.5|5043.5|5049|5043|5049.5|5043.5|5049|5043|1
1614846290000|2021-03-04 08:24:50|5048.5|5042.5|5048|5042|5048.5|5042.5|5048|5042|0
1614846310000|2021-03-04 08:25:10|5047.5|5041.5|5046|5040|5047.5|5041.5|5046|5040|6
1614846330000|2021-03-04 08:25:30|5046.1|5040.1|5046|5040|5046.1|5040.1|5046|5040|1
1614846340000|2021-03-04 08:25:40|5046.1|5040.1|5046.6|5040.6|5046.6|5040.6|5046|5040|1
1614846350000|2021-03-04 08:25:50|5046|5040|5046|5040|5046|5040|5046|5040|0
1614846360000|2021-03-04 08:26:00|5045|5039|5045|5039|5045|5039|5045|5039|0
1614846370000|2021-03-04 08:26:10|5045.1|5039.1|5046|5040|5046|5040|5045.1|5039.1|1
1614846390000|2021-03-04 08:26:30|5045.6|5039.6|5045|5039|5045.6|5039.6|5045|5039|0
1614846400000|2021-03-04 08:26:40|5045.4|5039.4|5045.5|5039.5|5045.5|5039.5|5045.4|5039.4|1
1614846410000|2021-03-04 08:26:50|5046|5040|5045|5039|5046|5040|5045|5039|5
1614846420000|2021-03-04 08:27:00|5046|5040|5046|5040|5046|5040|5046|5040|1
1614846430000|2021-03-04 08:27:10|5046.5|5040.5|5047.6|5041.6|5047.6|5041.6|5046.5|5040.5|2
1614846450000|2021-03-04 08:27:30|5047.1|5041.1|5049|5043|5049.4|5043.4|5047.1|5041.1|7
1614846460000|2021-03-04 08:27:40|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614846470000|2021-03-04 08:27:50|5049.5|5043.5|5050|5044|5050.1|5044.1|5049.5|5043.5|1
1614846490000|2021-03-04 08:28:10|5049.9|5043.9|5048.6|5042.6|5049.9|5043.9|5048.6|5042.6|1
1614846500000|2021-03-04 08:28:20|5049|5043|5049|5043|5049|5043|5049|5043|3
1614846510000|2021-03-04 08:28:30|5050|5044|5050|5044|5050|5044|5050|5044|2
1614846520000|2021-03-04 08:28:40|5049.9|5043.9|5049|5043|5049.9|5043.9|5049|5043|1
1614846530000|2021-03-04 08:28:50|5049.4|5043.4|5050|5044|5050|5044|5049.4|5043.4|0
1614846540000|2021-03-04 08:29:00|5049.1|5043.1|5049|5043|5049.1|5043.1|5049|5043|1
1614846550000|2021-03-04 08:29:10|5049.1|5043.1|5049|5043|5049.1|5043.1|5049|5043|0
1614846580000|2021-03-04 08:29:40|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049.1|5043.1|0
1614846590000|2021-03-04 08:29:50|5049|5043|5049|5043|5049.1|5043.1|5049|5043|2
1614846600000|2021-03-04 08:30:00|5048.6|5042.6|5049|5043|5049|5043|5048.6|5042.6|1
1614846660000|2021-03-04 08:31:00|5048.6|5042.6|5049|5043|5049|5043|5048.6|5042.6|1
1614846670000|2021-03-04 08:31:10|5049.6|5043.6|5049|5043|5049.6|5043.6|5049|5043|1
1614846690000|2021-03-04 08:31:30|5049.1|5043.1|5049.1|5043.1|5049.5|5043.5|5049.1|5043.1|1
1614846720000|2021-03-04 08:32:00|5049|5043|5048.6|5042.6|5049.4|5043.4|5048.6|5042.6|1
1614846740000|2021-03-04 08:32:20|5049|5043|5049.1|5043.1|5049.1|5043.1|5049|5043|1
1614846750000|2021-03-04 08:32:30|5049.9|5043.9|5050|5044|5050|5044|5049.9|5043.9|4
1614846790000|2021-03-04 08:33:10|5050.1|5044.1|5051|5045|5051|5045|5050.1|5044.1|2
1614846810000|2021-03-04 08:33:30|5051.4|5045.4|5051.5|5045.5|5051.5|5045.5|5051.4|5045.4|0
1614846820000|2021-03-04 08:33:40|5051.6|5045.6|5054|5048|5054.4|5048.4|5051.6|5045.6|14
1614846840000|2021-03-04 08:34:00|5053|5047|5053|5047|5053|5047|5053|5047|2
1614846850000|2021-03-04 08:34:10|5053.4|5047.4|5053|5047|5053.4|5047.4|5053|5047|4
1614846870000|2021-03-04 08:34:30|5052.6|5046.6|5053|5047|5053|5047|5052.5|5046.5|0
1614846880000|2021-03-04 08:34:40|5052.9|5046.9|5052.5|5046.5|5052.9|5046.9|5052.5|5046.5|1
1614846890000|2021-03-04 08:34:50|5052.9|5046.9|5055|5049|5055|5049|5052.5|5046.5|11
1614846900000|2021-03-04 08:35:00|5054|5048|5055|5049|5055|5049|5054|5048|1
1614846910000|2021-03-04 08:35:10|5055.2|5049.2|5057|5051|5057|5051|5055.2|5049.2|3
1614846920000|2021-03-04 08:35:20|5057.4|5051.4|5056.9|5050.9|5057.5|5051.5|5056.9|5050.9|3
1614846930000|2021-03-04 08:35:30|5057.4|5051.4|5057.6|5051.6|5057.6|5051.6|5057.4|5051.4|2
1614846940000|2021-03-04 08:35:40|5058|5052|5058|5052|5058|5052|5058|5052|3
1614846960000|2021-03-04 08:36:00|5057.6|5051.6|5057|5051|5057.6|5051.6|5056.6|5050.6|6
1614846970000|2021-03-04 08:36:10|5056.9|5050.9|5054|5048|5056.9|5050.9|5054|5048|46
1614846980000|2021-03-04 08:36:20|5053|5047|5054|5048|5054|5048|5053|5047|2
1614847000000|2021-03-04 08:36:40|||||||||4
1614847010000|2021-03-04 08:36:50|5055.5|5049.5|5056.9|5050.9|5058|5052|5055|5049|54
1614847020000|2021-03-04 08:37:00|5057|5051|5057|5051|5057|5051|5057|5051|0
1614847040000|2021-03-04 08:37:20|5057.4|5051.4|5055|5049|5057.5|5051.5|5055|5049|9
1614847050000|2021-03-04 08:37:30|5055.1|5049.1|5055.9|5049.9|5055.9|5049.9|5055.1|5049.1|3
1614847060000|2021-03-04 08:37:40|5056|5050|5056.5|5050.5|5056.5|5050.5|5056|5050|0
1614847070000|2021-03-04 08:37:50|5056.9|5050.9|5055.9|5049.9|5056.9|5050.9|5055.9|5049.9|2
1614847080000|2021-03-04 08:38:00|5056.4|5050.4|5056|5050|5056.4|5050.4|5055.9|5049.9|1
1614847100000|2021-03-04 08:38:20|5056.4|5050.4|5056.9|5050.9|5056.9|5050.9|5056.4|5050.4|0
1614847110000|2021-03-04 08:38:30|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|2
1614847120000|2021-03-04 08:38:40|5056|5050|5055.5|5049.5|5056|5050|5055.5|5049.5|0
1614847130000|2021-03-04 08:38:50|5055.4|5049.4|5054.5|5048.5|5055.4|5049.4|5054.5|5048.5|1
1614847140000|2021-03-04 08:39:00|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614847150000|2021-03-04 08:39:10|5055.1|5049.1|5055.9|5049.9|5056|5050|5054.9|5048.9|20
1614847160000|2021-03-04 08:39:20|5056|5050|5055.9|5049.9|5056|5050|5055.9|5049.9|1
1614847180000|2021-03-04 08:39:40|5056|5050|5056|5050|5056|5050|5056|5050|0
1614847190000|2021-03-04 08:39:50|5056.1|5050.1|5056.9|5050.9|5056.9|5050.9|5056.1|5050.1|1
1614847200000|2021-03-04 08:40:00|5057|5051|5056.5|5050.5|5057|5051|5056.5|5050.5|0
1614847210000|2021-03-04 08:40:10|5056.1|5050.1|5055.9|5049.9|5056.1|5050.1|5055.9|5049.9|2
1614847230000|2021-03-04 08:40:30|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5055.4|5049.4|0
1614847240000|2021-03-04 08:40:40|5055.8|5049.8|5054.9|5048.9|5055.8|5049.8|5054.9|5048.9|3
1614847270000|2021-03-04 08:41:10|5055|5049|5054.9|5048.9|5055|5049|5054.9|5048.9|0
1614847280000|2021-03-04 08:41:20|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5054.9|5048.9|1
1614847300000|2021-03-04 08:41:40|5055.5|5049.5|5055.9|5049.9|5055.9|5049.9|5055.5|5049.5|1
1614847310000|2021-03-04 08:41:50|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|0
1614847330000|2021-03-04 08:42:10|5055.4|5049.4|5054|5048|5055.4|5049.4|5053.9|5047.9|9
1614847350000|2021-03-04 08:42:30|5053.9|5047.9|5051.9|5045.9|5053.9|5047.9|5051.9|5045.9|9
1614847390000|2021-03-04 08:43:10|5052|5046|5052.5|5046.5|5052.9|5046.9|5052|5046|1
1614847410000|2021-03-04 08:43:30|5052.4|5046.4|5052.5|5046.5|5052.5|5046.5|5052|5046|0
1614847420000|2021-03-04 08:43:40|5052.4|5046.4|5051.9|5045.9|5052.4|5046.4|5051.9|5045.9|0
1614847430000|2021-03-04 08:43:50|5051.5|5045.5|5050.9|5044.9|5051.5|5045.5|5050.9|5044.9|2
1614847450000|2021-03-04 08:44:10|5050.5|5044.5|5050.5|5044.5|5050.5|5044.5|5050.5|5044.5|1
1614847460000|2021-03-04 08:44:20|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|6
1614847490000|2021-03-04 08:44:50|5052|5046|5052|5046|5052|5046|5052|5046|0
1614847500000|2021-03-04 08:45:00|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|0
1614847510000|2021-03-04 08:45:10|5052|5046|5050.9|5044.9|5052|5046|5050.9|5044.9|1
1614847530000|2021-03-04 08:45:30|5051.3|5045.3|5052|5046|5052|5046|5051.3|5045.3|0
1614847540000|2021-03-04 08:45:40|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|0
1614847550000|2021-03-04 08:45:50|5052|5046|5052.5|5046.5|5052.5|5046.5|5052|5046|0
1614847560000|2021-03-04 08:46:00|5052.9|5046.9|5053.5|5047.5|5053.5|5047.5|5052.9|5046.9|1
1614847570000|2021-03-04 08:46:10|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|0
1614847580000|2021-03-04 08:46:20|5054|5048|5053.9|5047.9|5054|5048|5053.9|5047.9|0
1614847630000|2021-03-04 08:47:10|5052.9|5046.9|5051.9|5045.9|5052.9|5046.9|5051.9|5045.9|2
1614847640000|2021-03-04 08:47:20|5053.2|5047.2|5052.9|5046.9|5053.3|5047.3|5052.9|5046.9|10
1614847650000|2021-03-04 08:47:30|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|0
1614847660000|2021-03-04 08:47:40|5053.3|5047.3|5052.9|5046.9|5053.3|5047.3|5052.9|5046.9|0
1614847710000|2021-03-04 08:48:30|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1614847720000|2021-03-04 08:48:40|5052|5046|5051.9|5045.9|5052|5046|5051.9|5045.9|0
1614847770000|2021-03-04 08:49:30|||||||||1
1614847800000|2021-03-04 08:50:00|||||||||1
1614847840000|2021-03-04 08:50:40|5051.8|5045.8|5050.4|5044.4|5051.8|5045.8|5050.4|5044.4|5
1614847850000|2021-03-04 08:50:50|5049.4|5043.4|5049.4|5043.4|5049.9|5043.9|5049.4|5043.4|2
1614847860000|2021-03-04 08:51:00|||||||||2
1614847870000|2021-03-04 08:51:10|5049|5043|5047.4|5041.4|5049|5043|5047.4|5041.4|3
1614847880000|2021-03-04 08:51:20|5046.9|5040.9|5045.9|5039.9|5046.9|5040.9|5045.9|5039.9|6
1614847900000|2021-03-04 08:51:40|5046|5040|5047.9|5041.9|5047.9|5041.9|5046|5040|4
1614847920000|2021-03-04 08:52:00|5048|5042|5048.4|5042.4|5048.4|5042.4|5048|5042|2
1614847930000|2021-03-04 08:52:10|5048.9|5042.9|5050.9|5044.9|5050.9|5044.9|5048.9|5042.9|4
1614847940000|2021-03-04 08:52:20|5051.3|5045.3|5051.4|5045.4|5051.4|5045.4|5051.3|5045.3|1
1614847950000|2021-03-04 08:52:30|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|1
1614847960000|2021-03-04 08:52:40|5052.3|5046.3|5051.9|5045.9|5052.3|5046.3|5051.9|5045.9|0
1614847970000|2021-03-04 08:52:50|5051.5|5045.5|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|0
1614847980000|2021-03-04 08:53:00|5051.5|5045.5|5050.4|5044.4|5051.5|5045.5|5050.4|5044.4|4
1614847990000|2021-03-04 08:53:10|5050.3|5044.3|5050.8|5044.8|5050.8|5044.8|5049.8|5043.8|1
1614848000000|2021-03-04 08:53:20|5051|5045|5048.4|5042.4|5052.8|5046.8|5048.4|5042.4|4
1614848010000|2021-03-04 08:53:30|5048.8|5042.8|5048.9|5042.9|5048.9|5042.9|5048.8|5042.8|0
1614848020000|2021-03-04 08:53:40|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|3
1614848040000|2021-03-04 08:54:00|5048.9|5042.9|5048.4|5042.4|5048.9|5042.9|5048.4|5042.4|5
1614848050000|2021-03-04 08:54:10|5048.8|5042.8|5049.5|5043.5|5049.5|5043.5|5048.8|5042.8|2
1614848060000|2021-03-04 08:54:20|||||||||4
1614848070000|2021-03-04 08:54:30|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|2
1614848080000|2021-03-04 08:54:40|5049|5043|5049.5|5043.5|5049.5|5043.5|5049|5043|9
1614848090000|2021-03-04 08:54:50|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|11
1614848100000|2021-03-04 08:55:00|5052.5|5046.5|5053|5047|5053|5047|5052.5|5046.5|0
1614848110000|2021-03-04 08:55:10|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|0
1614848120000|2021-03-04 08:55:20|5053|5047|5053|5047|5053|5047|5053|5047|0
1614848140000|2021-03-04 08:55:40|5052.9|5046.9|5055.9|5049.9|5055.9|5049.9|5052.9|5046.9|2
1614848150000|2021-03-04 08:55:50|5055.8|5049.8|5053.8|5047.8|5055.8|5049.8|5053.8|5047.8|5
1614848180000|2021-03-04 08:56:20|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|0
1614848190000|2021-03-04 08:56:30|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|1
1614848200000|2021-03-04 08:56:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614848220000|2021-03-04 08:57:00|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|0
1614848250000|2021-03-04 08:57:30|5052.9|5046.9|5052.4|5046.4|5052.9|5046.9|5052.4|5046.4|2
1614848270000|2021-03-04 08:57:50|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|3
1614848290000|2021-03-04 08:58:10|5051.4|5045.4|5051|5045|5051.4|5045.4|5051|5045|0
1614848310000|2021-03-04 08:58:30|5051.4|5045.4|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|0
1614848320000|2021-03-04 08:58:40|5052.4|5046.4|5052.9|5046.9|5052.9|5046.9|5052.4|5046.4|0
1614848340000|2021-03-04 08:59:00|5053.3|5047.3|5053.9|5047.9|5053.9|5047.9|5053.3|5047.3|0
1614848350000|2021-03-04 08:59:10|5054|5048|5054.4|5048.4|5054.4|5048.4|5054|5048|0
1614848380000|2021-03-04 08:59:40|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|1
1614848390000|2021-03-04 08:59:50|5054.3|5048.3|5054.9|5048.9|5054.9|5048.9|5054.3|5048.3|1
1614848400000|2021-03-04 09:00:00|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5055.4|5049.4|2
1614848410000|2021-03-04 09:00:10|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|1
1614848430000|2021-03-04 09:00:30|5054.4|5048.4|5053.9|5047.9|5054.4|5048.4|5052.4|5046.4|1
1614848440000|2021-03-04 09:00:40|5054|5048|5054.9|5048.9|5054.9|5048.9|5054|5048|0
1614848450000|2021-03-04 09:00:50|5054.4|5048.4|5053.9|5047.9|5054.9|5048.9|5053.9|5047.9|0
1614848470000|2021-03-04 09:01:10|5054.3|5048.3|5055.4|5049.4|5055.4|5049.4|5054.3|5048.3|0
1614848480000|2021-03-04 09:01:20|5055.5|5049.5|5055.9|5049.9|5055.9|5049.9|5055.5|5049.5|1
1614848490000|2021-03-04 09:01:30|5054.9|5048.9|5053.9|5047.9|5054.9|5048.9|5053.9|5047.9|0
1614848570000|2021-03-04 09:02:50|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|3
1614848590000|2021-03-04 09:03:10|5052.8|5046.8|5052.4|5046.4|5052.8|5046.8|5052.4|5046.4|0
1614848620000|2021-03-04 09:03:40|5052.8|5046.8|5052.9|5046.9|5052.9|5046.9|5052.8|5046.8|0
1614848630000|2021-03-04 09:03:50|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|0
1614848650000|2021-03-04 09:04:10|||||||||7
1614848660000|2021-03-04 09:04:20|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1614848670000|2021-03-04 09:04:30|||||||||11
1614848680000|2021-03-04 09:04:40|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|2
1614848700000|2021-03-04 09:05:00|||||||||7
1614848710000|2021-03-04 09:05:10|||||||||10
1614848720000|2021-03-04 09:05:20|5052.5|5046.5|5054.9|5048.9|5055.4|5049.4|5052.5|5046.5|15
1614848730000|2021-03-04 09:05:30|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|0
1614848780000|2021-03-04 09:06:20|5054.4|5048.4|5054.4|5048.4|5054.9|5048.9|5053.9|5047.9|4
1614848790000|2021-03-04 09:06:30|5054|5048|5054.9|5048.9|5054.9|5048.9|5053.9|5047.9|0
1614848810000|2021-03-04 09:06:50|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|0
1614848820000|2021-03-04 09:07:00|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|0
1614848830000|2021-03-04 09:07:10|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5
1614848840000|2021-03-04 09:07:20|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|0
1614848850000|2021-03-04 09:07:30|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|3
1614848890000|2021-03-04 09:08:10|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5050.4|5044.4|2
1614848910000|2021-03-04 09:08:30|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|0
1614848920000|2021-03-04 09:08:40|5051.4|5045.4|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|9
1614848960000|2021-03-04 09:09:20|5051.8|5045.8|5050.9|5044.9|5051.8|5045.8|5050.9|5044.9|0
1614848970000|2021-03-04 09:09:30|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|0
1614848990000|2021-03-04 09:09:50|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|0
1614849030000|2021-03-04 09:10:30|5050.4|5044.4|5049.9|5043.9|5050.4|5044.4|5049.9|5043.9|4
1614849050000|2021-03-04 09:10:50|5050.4|5044.4|5049.9|5043.9|5050.4|5044.4|5049.9|5043.9|1
1614849060000|2021-03-04 09:11:00|5049.4|5043.4|5048.4|5042.4|5049.4|5043.4|5048.4|5042.4|3
1614849070000|2021-03-04 09:11:10|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|0
1614849110000|2021-03-04 09:11:50|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5048.9|5042.9|0
1614849120000|2021-03-04 09:12:00|5049|5043|5048.4|5042.4|5049|5043|5048.4|5042.4|0
1614849130000|2021-03-04 09:12:10|5046.4|5040.4|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|4
1614849150000|2021-03-04 09:12:30|5046.4|5040.4|5044.9|5038.9|5046.4|5040.4|5044.9|5038.9|6
1614849170000|2021-03-04 09:12:50|5045.4|5039.4|5044.9|5038.9|5045.9|5039.9|5044.9|5038.9|1
1614849190000|2021-03-04 09:13:10|5044|5038|5045.4|5039.4|5045.4|5039.4|5044|5038|5
1614849200000|2021-03-04 09:13:20|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|3
1614849260000|2021-03-04 09:14:20|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|0
1614849270000|2021-03-04 09:14:30|5045.3|5039.3|5044.9|5038.9|5045.3|5039.3|5044.8|5038.8|1
1614849300000|2021-03-04 09:15:00|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|0
1614849310000|2021-03-04 09:15:10|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1614849320000|2021-03-04 09:15:20|5044.9|5038.9|5045.8|5039.8|5045.8|5039.8|5044.9|5038.9|1
1614849330000|2021-03-04 09:15:30|5046.3|5040.3|5045.8|5039.8|5046.3|5040.3|5045.8|5039.8|1
1614849350000|2021-03-04 09:15:50|5046.3|5040.3|5047.4|5041.4|5047.4|5041.4|5046.3|5040.3|0
1614849360000|2021-03-04 09:16:00|5047.9|5041.9|5047.9|5041.9|5047.9|5041.9|5047.8|5041.8|1
1614849390000|2021-03-04 09:16:30|5048|5042|5049.3|5043.3|5049.3|5043.3|5048|5042|1
1614849400000|2021-03-04 09:16:40|5049.4|5043.4|5049.8|5043.8|5049.8|5043.8|5049.4|5043.4|0
1614849420000|2021-03-04 09:17:00|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|1
1614849470000|2021-03-04 09:17:50|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|1
1614849480000|2021-03-04 09:18:00|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|1
1614849520000|2021-03-04 09:18:40|5048.3|5042.3|5048.4|5042.4|5048.8|5042.8|5048.3|5042.3|0
1614849530000|2021-03-04 09:18:50|5048.3|5042.3|5048.4|5042.4|5048.4|5042.4|5048.3|5042.3|0
1614849540000|2021-03-04 09:19:00|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|0
1614849550000|2021-03-04 09:19:10|5047.4|5041.4|5047.8|5041.8|5047.8|5041.8|5047.4|5041.4|3
1614849560000|2021-03-04 09:19:20|5047.4|5041.4|5046.8|5040.8|5047.4|5041.4|5046.8|5040.8|2
1614849570000|2021-03-04 09:19:30|5046.4|5040.4|5047.3|5041.3|5047.3|5041.3|5046.4|5040.4|2
1614849580000|2021-03-04 09:19:40|5047.9|5041.9|5047.4|5041.4|5047.9|5041.9|5047.4|5041.4|1
1614849590000|2021-03-04 09:19:50|5047.3|5041.3|5046.9|5040.9|5047.3|5041.3|5046.9|5040.9|0
1614849600000|2021-03-04 09:20:00|5046.5|5040.5|5047.4|5041.4|5047.4|5041.4|5046.5|5040.5|5
1614849610000|2021-03-04 09:20:10|5047|5041|5046.9|5040.9|5047|5041|5046.5|5040.5|1
1614849620000|2021-03-04 09:20:20|5046.8|5040.8|5047.8|5041.8|5047.8|5041.8|5046.8|5040.8|3
1614849660000|2021-03-04 09:21:00|5046.9|5040.9|5045.4|5039.4|5046.9|5040.9|5045.4|5039.4|3
1614849670000|2021-03-04 09:21:10|5044.9|5038.9|5044.4|5038.4|5044.9|5038.9|5044.4|5038.4|8
1614849690000|2021-03-04 09:21:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|2
1614849700000|2021-03-04 09:21:40|5042.9|5036.9|5042.4|5036.4|5042.9|5036.9|5042.4|5036.4|6
1614849710000|2021-03-04 09:21:50|||||||||2
1614849720000|2021-03-04 09:22:00|5042.2|5036.2|5040.8|5034.8|5042.2|5036.2|5040.4|5034.4|9
1614849740000|2021-03-04 09:22:20|5041.4|5035.4|5041.9|5035.9|5041.9|5035.9|5041.4|5035.4|1
1614849750000|2021-03-04 09:22:30|5041.5|5035.5|5040.9|5034.9|5041.5|5035.5|5040.9|5034.9|1
1614849760000|2021-03-04 09:22:40|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614849770000|2021-03-04 09:22:50|5040.4|5034.4|5040.9|5034.9|5041.4|5035.4|5040.4|5034.4|1
1614849780000|2021-03-04 09:23:00|5040.5|5034.5|5041.4|5035.4|5041.8|5035.8|5040.5|5034.5|8
1614849790000|2021-03-04 09:23:10|5041.3|5035.3|5039.3|5033.3|5041.3|5035.3|5039.3|5033.3|2
1614849800000|2021-03-04 09:23:20|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.3|5033.3|0
1614849810000|2021-03-04 09:23:30|5039.3|5033.3|5039.9|5033.9|5039.9|5033.9|5038.8|5032.8|7
1614849820000|2021-03-04 09:23:40|5039.8|5033.8|5038.9|5032.9|5039.9|5033.9|5038.8|5032.8|3
1614849830000|2021-03-04 09:23:50|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.3|5033.3|2
1614849840000|2021-03-04 09:24:00|5039.4|5033.4|5039.3|5033.3|5039.4|5033.4|5039.3|5033.3|0
1614849850000|2021-03-04 09:24:10|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1614849860000|2021-03-04 09:24:20|5039|5033|5038.9|5032.9|5039|5033|5038.8|5032.8|2
1614849880000|2021-03-04 09:24:40|5039|5033|5039.4|5033.4|5039.4|5033.4|5039|5033|0
1614849890000|2021-03-04 09:24:50|5039.8|5033.8|5039.4|5033.4|5039.8|5033.8|5039.4|5033.4|3
1614849900000|2021-03-04 09:25:00|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|4
1614849910000|2021-03-04 09:25:10|5038.4|5032.4|5037.4|5031.4|5038.4|5032.4|5037.4|5031.4|20
1614849920000|2021-03-04 09:25:20|5036.5|5030.5|5036.4|5030.4|5036.5|5030.5|5035.4|5029.4|13
1614849930000|2021-03-04 09:25:30|5036.8|5030.8|5036.9|5030.9|5037.8|5031.8|5036.8|5030.8|4
1614849940000|2021-03-04 09:25:40|5036.5|5030.5|5037.8|5031.8|5037.9|5031.9|5036.5|5030.5|5
1614849950000|2021-03-04 09:25:50|5037.9|5031.9|5039.8|5033.8|5039.8|5033.8|5037.9|5031.9|5
1614849960000|2021-03-04 09:26:00|||||||||1
1614850010000|2021-03-04 09:26:50|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|1
1614850020000|2021-03-04 09:27:00|5038.8|5032.8|5038.9|5032.9|5038.9|5032.9|5038.8|5032.8|0
1614850030000|2021-03-04 09:27:10|5039|5033|5038.8|5032.8|5039.4|5033.4|5038.4|5032.4|1
1614850040000|2021-03-04 09:27:20|5038.4|5032.4|5038.3|5032.3|5038.4|5032.4|5038.3|5032.3|7
1614850060000|2021-03-04 09:27:40|5038.4|5032.4|5038.8|5032.8|5038.8|5032.8|5038.4|5032.4|0
1614850080000|2021-03-04 09:28:00|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|0
1614850090000|2021-03-04 09:28:10|5045.3|5039.3|5044.8|5038.8|5045.8|5039.8|5044.8|5038.8|8
1614850100000|2021-03-04 09:28:20|5043.8|5037.8|5043.8|5037.8|5044.3|5038.3|5043.8|5037.8|3
1614850110000|2021-03-04 09:28:30|5043.3|5037.3|5041.3|5035.3|5043.3|5037.3|5041.3|5035.3|4
1614850120000|2021-03-04 09:28:40|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.3|5035.3|2
1614850130000|2021-03-04 09:28:50|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1614850140000|2021-03-04 09:29:00|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|76
1614850150000|2021-03-04 09:29:10|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|0
1614850160000|2021-03-04 09:29:20|5041.3|5035.3|5040.8|5034.8|5041.3|5035.3|5040.3|5034.3|4
1614850170000|2021-03-04 09:29:30|5040.3|5034.3|5039.8|5033.8|5040.3|5034.3|5039.8|5033.8|2
1614850180000|2021-03-04 09:29:40|5039.6|5033.6|5039.3|5033.3|5039.6|5033.6|5038.8|5032.8|1
1614850190000|2021-03-04 09:29:50|5039.8|5033.8|5040.8|5034.8|5040.8|5034.8|5039.8|5033.8|3
1614850200000|2021-03-04 09:30:00|5041.3|5035.3|5041.3|5035.3|5041.3|5035.3|5041.3|5035.3|0
1614850210000|2021-03-04 09:30:10|5040.8|5034.8|5040.8|5034.8|5041.3|5035.3|5040.8|5034.8|0
1614850220000|2021-03-04 09:30:20|5041.3|5035.3|5041.7|5035.7|5041.7|5035.7|5041.3|5035.3|5
1614850230000|2021-03-04 09:30:30|5042.2|5036.2|5043.3|5037.3|5043.3|5037.3|5042.2|5036.2|0
1614850240000|2021-03-04 09:30:40|5043.2|5037.2|5042.2|5036.2|5043.2|5037.2|5042.2|5036.2|1
1614850250000|2021-03-04 09:30:50|5041.3|5035.3|5041.2|5035.2|5041.3|5035.3|5041.2|5035.2|1
1614850260000|2021-03-04 09:31:00|5040.7|5034.7|5041.8|5035.8|5041.8|5035.8|5039.7|5033.7|2
1614850270000|2021-03-04 09:31:10|5041.3|5035.3|5042.3|5036.3|5042.3|5036.3|5041.3|5035.3|2
1614850280000|2021-03-04 09:31:20|5042.4|5036.4|5042.8|5036.8|5042.8|5036.8|5042.4|5036.4|0
1614850290000|2021-03-04 09:31:30|5041.9|5035.9|5042.8|5036.8|5043.3|5037.3|5041.9|5035.9|8
1614850300000|2021-03-04 09:31:40|5042.4|5036.4|5044.9|5038.9|5045.4|5039.4|5042.4|5036.4|18
1614850310000|2021-03-04 09:31:50|5045.3|5039.3|5045.4|5039.4|5045.4|5039.4|5045.3|5039.3|3
1614850330000|2021-03-04 09:32:10|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|6
1614850340000|2021-03-04 09:32:20|||||||||2
1614850350000|2021-03-04 09:32:30|5047.3|5041.3|5046.3|5040.3|5047.3|5041.3|5046.3|5040.3|6
1614850360000|2021-03-04 09:32:40|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|32
1614850370000|2021-03-04 09:32:50|5045.3|5039.3|5045.7|5039.7|5045.7|5039.7|5045.3|5039.3|4
1614850380000|2021-03-04 09:33:00|5045.3|5039.3|5050.7|5044.7|5050.7|5044.7|5045.3|5039.3|9
1614850390000|2021-03-04 09:33:10|5050.3|5044.3|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|0
1614850400000|2021-03-04 09:33:20|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|1
1614850410000|2021-03-04 09:33:30|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|1
1614850420000|2021-03-04 09:33:40|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|1
1614850440000|2021-03-04 09:34:00|5049.2|5043.2|5045.7|5039.7|5049.2|5043.2|5045.7|5039.7|78
1614850450000|2021-03-04 09:34:10|5045.3|5039.3|5045.3|5039.3|5045.3|5039.3|5045.3|5039.3|0
1614850460000|2021-03-04 09:34:20|5045.2|5039.2|5045.8|5039.8|5045.8|5039.8|5045.2|5039.2|2
1614850500000|2021-03-04 09:35:00|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|1
1614850510000|2021-03-04 09:35:10|5045.7|5039.7|5045.5|5039.5|5046.5|5040.5|5045.5|5039.5|1
1614850520000|2021-03-04 09:35:20|5045.6|5039.6|5045|5039|5046|5040|5045|5039|2
1614850530000|2021-03-04 09:35:30|5044.6|5038.6|5044.5|5038.5|5044.6|5038.6|5044.5|5038.5|5
1614850540000|2021-03-04 09:35:40|5044.6|5038.6|5044.5|5038.5|5045|5039|5044.5|5038.5|0
1614850590000|2021-03-04 09:36:30|5044.1|5038.1|5044|5038|5044.1|5038.1|5044|5038|9
1614850600000|2021-03-04 09:36:40|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|27
1614850620000|2021-03-04 09:37:00|5048|5042|5048|5042|5048|5042|5048|5042|5
1614850630000|2021-03-04 09:37:10|5047.6|5041.6|5047|5041|5047.6|5041.6|5047|5041|0
1614850650000|2021-03-04 09:37:30|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|0
1614850660000|2021-03-04 09:37:40|5047.1|5041.1|5047.5|5041.5|5047.5|5041.5|5047|5041|5
1614850680000|2021-03-04 09:38:00|5047.1|5041.1|5047.5|5041.5|5048|5042|5047|5041|1
1614850690000|2021-03-04 09:38:10|||||||||1
1614850700000|2021-03-04 09:38:20|5047.6|5041.6|5049|5043|5049|5043|5047.6|5041.6|1
1614850710000|2021-03-04 09:38:30|5049.4|5043.4|5045|5039|5049.5|5043.5|5045|5039|3
1614850720000|2021-03-04 09:38:40|5044.6|5038.6|5043.5|5037.5|5044.6|5038.6|5043.5|5037.5|2
1614850730000|2021-03-04 09:38:50|||||||||3
1614850740000|2021-03-04 09:39:00|5043|5037|5042.5|5036.5|5043|5037|5042.5|5036.5|3
1614850750000|2021-03-04 09:39:10|5043|5037|5043|5037|5043|5037|5043|5037|1
1614850760000|2021-03-04 09:39:20|5042.9|5036.9|5043|5037|5043|5037|5042.5|5036.5|2
1614850770000|2021-03-04 09:39:30|5042.6|5036.6|5043|5037|5043|5037|5042.5|5036.5|0
1614850790000|2021-03-04 09:39:50|5043.1|5037.1|5043|5037|5043.5|5037.5|5043|5037|0
1614850800000|2021-03-04 09:40:00|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|7
1614850820000|2021-03-04 09:40:20|||||||||1
1614850840000|2021-03-04 09:40:40|5043.5|5037.5|5042.5|5036.5|5043.5|5037.5|5042.5|5036.5|2
1614850850000|2021-03-04 09:40:50|5042.6|5036.6|5041.5|5035.5|5043|5037|5041.5|5035.5|3
1614850860000|2021-03-04 09:41:00|5042|5036|5041.5|5035.5|5042|5036|5041.5|5035.5|4
1614850880000|2021-03-04 09:41:20|5041.6|5035.6|5042|5036|5042|5036|5041.6|5035.6|1
1614850890000|2021-03-04 09:41:30|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|0
1614850900000|2021-03-04 09:41:40|5042.1|5036.1|5042|5036|5042.4|5036.4|5042|5036|2
1614850910000|2021-03-04 09:41:50|||||||||2
1614850920000|2021-03-04 09:42:00|5042.1|5036.1|5043|5037|5043|5037|5042.1|5036.1|0
1614850940000|2021-03-04 09:42:20|5042|5036|5042|5036|5043|5037|5041.6|5035.6|2
1614850950000|2021-03-04 09:42:30|5041.6|5035.6|5042|5036|5042|5036|5041.5|5035.5|2
1614850960000|2021-03-04 09:42:40|||||||||1
1614850980000|2021-03-04 09:43:00|5042.1|5036.1|5043|5037|5043.5|5037.5|5042.1|5036.1|1
1614851010000|2021-03-04 09:43:30|5042.5|5036.5|5042|5036|5043|5037|5042|5036|4
1614851020000|2021-03-04 09:43:40|5041.6|5035.6|5041.5|5035.5|5041.6|5035.6|5041.5|5035.5|14
1614851030000|2021-03-04 09:43:50|||||||||3
1614851040000|2021-03-04 09:44:00|||||||||1
1614851050000|2021-03-04 09:44:10|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614851060000|2021-03-04 09:44:20|5043.1|5037.1|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|5
1614851070000|2021-03-04 09:44:30|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.5|5036.5|0
1614851080000|2021-03-04 09:44:40|5042.2|5036.2|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|3
1614851090000|2021-03-04 09:44:50|5042.6|5036.6|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|7
1614851100000|2021-03-04 09:45:00|5042.2|5036.2|5042.1|5036.1|5042.2|5036.2|5042.1|5036.1|1
1614851110000|2021-03-04 09:45:10|||||||||2
1614851120000|2021-03-04 09:45:20|5042.2|5036.2|5042.1|5036.1|5042.2|5036.2|5042.1|5036.1|8
1614851130000|2021-03-04 09:45:30|5042.2|5036.2|5042.6|5036.6|5042.7|5036.7|5042.2|5036.2|2
1614851140000|2021-03-04 09:45:40|5042.2|5036.2|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|0
1614851150000|2021-03-04 09:45:50|5042.2|5036.2|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|1
1614851170000|2021-03-04 09:46:10|||||||||4
1614851190000|2021-03-04 09:46:30|||||||||1
1614851210000|2021-03-04 09:46:50|||||||||1
1614851220000|2021-03-04 09:47:00|||||||||3
1614851230000|2021-03-04 09:47:10|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|2
1614851250000|2021-03-04 09:47:30|5042.1|5036.1|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|0
1614851260000|2021-03-04 09:47:40|5042.6|5036.6|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|105
1614851270000|2021-03-04 09:47:50|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|7
1614851280000|2021-03-04 09:48:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|21
1614851290000|2021-03-04 09:48:10|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.1|5035.1|14
1614851300000|2021-03-04 09:48:20|5041.1|5035.1|5040.1|5034.1|5041.1|5035.1|5040.1|5034.1|15
1614851310000|2021-03-04 09:48:30|||||||||1
1614851320000|2021-03-04 09:48:40|5039.2|5033.2|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|7
1614851330000|2021-03-04 09:48:50|5039.1|5033.1|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|1
1614851340000|2021-03-04 09:49:00|5040|5034|5038.6|5032.6|5040|5034|5038.6|5032.6|2
1614851350000|2021-03-04 09:49:10|5039.4|5033.4|5039.6|5033.6|5039.6|5033.6|5039.4|5033.4|0
1614851370000|2021-03-04 09:49:30|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|0
1614851380000|2021-03-04 09:49:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614851390000|2021-03-04 09:49:50|5040|5034|5040.1|5034.1|5040.1|5034.1|5039.6|5033.6|1
1614851400000|2021-03-04 09:50:00|5040|5034|5038.6|5032.6|5040|5034|5038.6|5032.6|18
1614851410000|2021-03-04 09:50:10|||||||||1
1614851420000|2021-03-04 09:50:20|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614851430000|2021-03-04 09:50:30|||||||||1
1614851440000|2021-03-04 09:50:40|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|7
1614851460000|2021-03-04 09:51:00|5042|5036|5041.6|5035.6|5042|5036|5041.6|5035.6|2
1614851470000|2021-03-04 09:51:10|5042.1|5036.1|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|2
1614851480000|2021-03-04 09:51:20|5042.1|5036.1|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|1
1614851490000|2021-03-04 09:51:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|1
1614851500000|2021-03-04 09:51:40|5042|5036|5042.6|5036.6|5042.6|5036.6|5042|5036|0
1614851520000|2021-03-04 09:52:00|5044.1|5038.1|5043.6|5037.6|5044.1|5038.1|5043.6|5037.6|2
1614851530000|2021-03-04 09:52:10|5044|5038|5044.1|5038.1|5044.1|5038.1|5044|5038|0
1614851540000|2021-03-04 09:52:20|5043.6|5037.6|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|1
1614851550000|2021-03-04 09:52:30|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|0
1614851560000|2021-03-04 09:52:40|5044.1|5038.1|5043.5|5037.5|5044.1|5038.1|5043.5|5037.5|2
1614851580000|2021-03-04 09:53:00|5043.9|5037.9|5044.6|5038.6|5044.9|5038.9|5043.9|5037.9|2
1614851590000|2021-03-04 09:53:10|5044.1|5038.1|5043.6|5037.6|5044.1|5038.1|5043.6|5037.6|6
1614851600000|2021-03-04 09:53:20|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614851610000|2021-03-04 09:53:30|5043.4|5037.4|5042.6|5036.6|5043.4|5037.4|5042.6|5036.6|0
1614851620000|2021-03-04 09:53:40|5042.1|5036.1|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|0
1614851630000|2021-03-04 09:53:50|5042.1|5036.1|5042.5|5036.5|5042.9|5036.9|5042.1|5036.1|0
1614851650000|2021-03-04 09:54:10|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|0
1614851670000|2021-03-04 09:54:30|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|0
1614851690000|2021-03-04 09:54:50|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|0
1614851710000|2021-03-04 09:55:10|5042.1|5036.1|5041.5|5035.5|5042.5|5036.5|5041.5|5035.5|1
1614851730000|2021-03-04 09:55:30|5041.1|5035.1|5040.5|5034.5|5041.1|5035.1|5040.5|5034.5|0
1614851740000|2021-03-04 09:55:40|5040.4|5034.4|5039.5|5033.5|5040.4|5034.4|5039.5|5033.5|0
1614851760000|2021-03-04 09:56:00|5039.6|5033.6|5041.5|5035.5|5041.5|5035.5|5039.6|5033.6|2
1614851770000|2021-03-04 09:56:10|5041.4|5035.4|5039.6|5033.6|5041.4|5035.4|5039.6|5033.6|6
1614851800000|2021-03-04 09:56:40|||||||||1
1614851810000|2021-03-04 09:56:50|5039.1|5033.1|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|1
1614851820000|2021-03-04 09:57:00|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|2
1614851830000|2021-03-04 09:57:10|5040|5034|5040|5034|5041.1|5035.1|5040|5034|4
1614851840000|2021-03-04 09:57:20|5040.4|5034.4|5040.6|5034.6|5040.6|5034.6|5040.4|5034.4|1
1614851860000|2021-03-04 09:57:40|5041.1|5035.1|5038.6|5032.6|5041.1|5035.1|5038.6|5032.6|20
1614851870000|2021-03-04 09:57:50|5039.5|5033.5|5041.6|5035.6|5041.6|5035.6|5039.5|5033.5|4
1614851960000|2021-03-04 09:59:20|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614851970000|2021-03-04 09:59:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.1|5035.1|2
1614851980000|2021-03-04 09:59:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614851990000|2021-03-04 09:59:50|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|4
1614852020000|2021-03-04 10:00:20|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614852030000|2021-03-04 10:00:30|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|1
1614852040000|2021-03-04 10:00:40|5039.6|5033.6|5039.6|5033.6|5040.1|5034.1|5039.6|5033.6|2
1614852050000|2021-03-04 10:00:50|5039.1|5033.1|5038.6|5032.6|5039.1|5033.1|5038.6|5032.6|4
1614852060000|2021-03-04 10:01:00|5038.1|5032.1|5038.6|5032.6|5038.6|5032.6|5038.1|5032.1|1
1614852090000|2021-03-04 10:01:30|5038.5|5032.5|5038.6|5032.6|5038.6|5032.6|5038.5|5032.5|1
1614852100000|2021-03-04 10:01:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|7
1614852110000|2021-03-04 10:01:50|5039.7|5033.7|5040.6|5034.6|5040.6|5034.6|5039.7|5033.7|0
1614852130000|2021-03-04 10:02:10|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614852140000|2021-03-04 10:02:20|5040.1|5034.1|5040|5034|5040.1|5034.1|5039.5|5033.5|0
1614852150000|2021-03-04 10:02:30|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614852170000|2021-03-04 10:02:50|5039.5|5033.5|5038.1|5032.1|5040.1|5034.1|5038.1|5032.1|5
1614852180000|2021-03-04 10:03:00|5039.6|5033.6|5039.2|5033.2|5039.6|5033.6|5039.2|5033.2|39
1614852190000|2021-03-04 10:03:10|5039.7|5033.7|5040.6|5034.6|5040.6|5034.6|5039.7|5033.7|5
1614852210000|2021-03-04 10:03:30|5040.7|5034.7|5041.2|5035.2|5041.2|5035.2|5040.7|5034.7|0
1614852220000|2021-03-04 10:03:40|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|2
1614852250000|2021-03-04 10:04:10|5042|5036|5042.2|5036.2|5042.2|5036.2|5042|5036|3
1614852260000|2021-03-04 10:04:20|||||||||2
1614852270000|2021-03-04 10:04:30|5042.1|5036.1|5041.6|5035.6|5042.1|5036.1|5041.5|5035.5|1
1614852290000|2021-03-04 10:04:50|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|0
1614852320000|2021-03-04 10:05:20|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|4
1614852330000|2021-03-04 10:05:30|||||||||1
1614852340000|2021-03-04 10:05:40|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|1
1614852350000|2021-03-04 10:05:50|5042.2|5036.2|5041.5|5035.5|5042.2|5036.2|5041.5|5035.5|2
1614852360000|2021-03-04 10:06:00|5041.1|5035.1|5040.6|5034.6|5041.1|5035.1|5040.6|5034.6|0
1614852390000|2021-03-04 10:06:30|5039.6|5033.6|5040.1|5034.1|5040.1|5034.1|5039.6|5033.6|1
1614852400000|2021-03-04 10:06:40|5040.5|5034.5|5041.6|5035.6|5041.6|5035.6|5040.5|5034.5|1
1614852420000|2021-03-04 10:07:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614852430000|2021-03-04 10:07:10|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|0
1614852440000|2021-03-04 10:07:20|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.5|5036.5|1
1614852450000|2021-03-04 10:07:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614852460000|2021-03-04 10:07:40|5041.5|5035.5|5041.6|5035.6|5041.6|5035.6|5041.5|5035.5|0
1614852490000|2021-03-04 10:08:10|5041.7|5035.7|5040.6|5034.6|5041.7|5035.7|5040.6|5034.6|1
1614852510000|2021-03-04 10:08:30|5040.5|5034.5|5039.6|5033.6|5040.6|5034.6|5039.5|5033.5|1
1614852520000|2021-03-04 10:08:40|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|1
1614852540000|2021-03-04 10:09:00|5040.7|5034.7|5040.6|5034.6|5040.7|5034.7|5040.6|5034.6|0
1614852550000|2021-03-04 10:09:10|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614852560000|2021-03-04 10:09:20|5040.5|5034.5|5039.6|5033.6|5040.5|5034.5|5039.6|5033.6|1
1614852580000|2021-03-04 10:09:40|5039.2|5033.2|5039.1|5033.1|5039.2|5033.2|5039.1|5033.1|0
1614852590000|2021-03-04 10:09:50|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1614852600000|2021-03-04 10:10:00|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614852610000|2021-03-04 10:10:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1614852630000|2021-03-04 10:10:30|5040.1|5034.1|5040.6|5034.6|5040.6|5034.6|5040.1|5034.1|1
1614852650000|2021-03-04 10:10:50|5040.5|5034.5|5039.6|5033.6|5040.5|5034.5|5039.6|5033.6|0
1614852660000|2021-03-04 10:11:00|5040|5034|5040.6|5034.6|5040.7|5034.7|5040|5034|0
1614852670000|2021-03-04 10:11:10|5040.5|5034.5|5040.1|5034.1|5040.5|5034.5|5040.1|5034.1|0
1614852680000|2021-03-04 10:11:20|5040.5|5034.5|5040.6|5034.6|5040.6|5034.6|5040.5|5034.5|0
1614852700000|2021-03-04 10:11:40|5040.5|5034.5|5040.6|5034.6|5040.6|5034.6|5040.1|5034.1|0
1614852710000|2021-03-04 10:11:50|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|1
1614852720000|2021-03-04 10:12:00|5039.6|5033.6|5039.5|5033.5|5039.6|5033.6|5039.5|5033.5|1
1614852730000|2021-03-04 10:12:10|5039.1|5033.1|5039.5|5033.5|5039.5|5033.5|5039.1|5033.1|0
1614852740000|2021-03-04 10:12:20|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|0
1614852750000|2021-03-04 10:12:30|5039.5|5033.5|5039.5|5033.5|5040|5034|5039.5|5033.5|2
1614852770000|2021-03-04 10:12:50|5039.1|5033.1|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|0
1614852780000|2021-03-04 10:13:00|5039.7|5033.7|5040.2|5034.2|5040.2|5034.2|5039.6|5033.6|1
1614852790000|2021-03-04 10:13:10|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|1
1614852820000|2021-03-04 10:13:40|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614852850000|2021-03-04 10:14:10|5040.1|5034.1|5039.6|5033.6|5040.1|5034.1|5039.6|5033.6|0
1614852860000|2021-03-04 10:14:20|5040|5034|5040.5|5034.5|5040.5|5034.5|5040|5034|0
1614852870000|2021-03-04 10:14:30|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614852910000|2021-03-04 10:15:10|5040.2|5034.2|5039.6|5033.6|5040.2|5034.2|5039.6|5033.6|0
1614852920000|2021-03-04 10:15:20|5039.7|5033.7|5040.1|5034.1|5040.1|5034.1|5039.7|5033.7|0
1614852930000|2021-03-04 10:15:30|5040|5034|5039.6|5033.6|5040|5034|5039.6|5033.6|0
1614852960000|2021-03-04 10:16:00|5039.2|5033.2|5040.1|5034.1|5040.1|5034.1|5039.1|5033.1|1
1614852970000|2021-03-04 10:16:10|5040|5034|5039.5|5033.5|5040|5034|5039.5|5033.5|0
1614852980000|2021-03-04 10:16:20|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614853040000|2021-03-04 10:17:20|5040|5034|5040.6|5034.6|5040.6|5034.6|5040|5034|0
1614853060000|2021-03-04 10:17:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614853080000|2021-03-04 10:18:00|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614853090000|2021-03-04 10:18:10|5041.1|5035.1|5042.1|5036.1|5042.1|5036.1|5041.1|5035.1|2
1614853120000|2021-03-04 10:18:40|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.5|5036.5|3
1614853140000|2021-03-04 10:19:00|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|0
1614853150000|2021-03-04 10:19:10|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|0
1614853170000|2021-03-04 10:19:30|5043|5037|5042.6|5036.6|5043|5037|5041.6|5035.6|4
1614853190000|2021-03-04 10:19:50|5042.5|5036.5|5041.5|5035.5|5042.5|5036.5|5041.5|5035.5|1
1614853200000|2021-03-04 10:20:00|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614853210000|2021-03-04 10:20:10|5042|5036|5042.6|5036.6|5042.6|5036.6|5042|5036|1
1614853220000|2021-03-04 10:20:20|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|1
1614853230000|2021-03-04 10:20:30|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614853240000|2021-03-04 10:20:40|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|0
1614853250000|2021-03-04 10:20:50|5042.6|5036.6|5043|5037|5043.6|5037.6|5042.6|5036.6|0
1614853260000|2021-03-04 10:21:00|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|0
1614853270000|2021-03-04 10:21:10|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|1
1614853280000|2021-03-04 10:21:20|5044|5038|5043.6|5037.6|5044.1|5038.1|5043.6|5037.6|3
1614853300000|2021-03-04 10:21:40|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|0
1614853310000|2021-03-04 10:21:50|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|1
1614853320000|2021-03-04 10:22:00|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|0
1614853330000|2021-03-04 10:22:10|5045.6|5039.6|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|0
1614853340000|2021-03-04 10:22:20|5046.1|5040.1|5044.5|5038.5|5046.1|5040.1|5044.5|5038.5|4
1614853350000|2021-03-04 10:22:30|5044.9|5038.9|5045.5|5039.5|5045.5|5039.5|5044.9|5038.9|0
1614853370000|2021-03-04 10:22:50|5045.1|5039.1|5044.6|5038.6|5045.1|5039.1|5044.6|5038.6|0
1614853380000|2021-03-04 10:23:00|5044.5|5038.5|5043.5|5037.5|5044.5|5038.5|5043.5|5037.5|1
1614853390000|2021-03-04 10:23:10|5043.6|5037.6|5044.5|5038.5|5044.5|5038.5|5043.6|5037.6|0
1614853400000|2021-03-04 10:23:20|5044.9|5038.9|5044.5|5038.5|5044.9|5038.9|5044.5|5038.5|1
1614853440000|2021-03-04 10:24:00|5043.5|5037.5|5043.5|5037.5|5043.9|5037.9|5043.1|5037.1|4
1614853530000|2021-03-04 10:25:30|5043.6|5037.6|5044.5|5038.5|5044.9|5038.9|5043.6|5037.6|2
1614853540000|2021-03-04 10:25:40|5044.6|5038.6|5045.6|5039.6|5046.1|5040.1|5044.6|5038.6|0
1614853560000|2021-03-04 10:26:00|5046|5040|5045.6|5039.6|5046.1|5040.1|5045.6|5039.6|0
1614853580000|2021-03-04 10:26:20|5045.5|5039.5|5045.5|5039.5|5045.6|5039.6|5045.5|5039.5|0
1614853600000|2021-03-04 10:26:40|5045.6|5039.6|5045.6|5039.6|5046.1|5040.1|5045.6|5039.6|0
1614853630000|2021-03-04 10:27:10|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1614853650000|2021-03-04 10:27:30|5045|5039|5044.1|5038.1|5045|5039|5044.1|5038.1|0
1614853680000|2021-03-04 10:28:00|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|2
1614853700000|2021-03-04 10:28:20|5044|5038|5044.1|5038.1|5044.1|5038.1|5044|5038|1
1614853710000|2021-03-04 10:28:30|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|3
1614853750000|2021-03-04 10:29:10|5044.6|5038.6|5045.1|5039.1|5045.1|5039.1|5044.6|5038.6|1
1614853760000|2021-03-04 10:29:20|5045|5039|5045|5039|5045|5039|5045|5039|2
1614853770000|2021-03-04 10:29:30|||||||||1
1614853780000|2021-03-04 10:29:40|5044.6|5038.6|5045.6|5039.6|5045.6|5039.6|5044.6|5038.6|1
1614853800000|2021-03-04 10:30:00|5046|5040|5044.6|5038.6|5046.1|5040.1|5044.6|5038.6|1
1614853810000|2021-03-04 10:30:10|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1614853820000|2021-03-04 10:30:20|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|1
1614853830000|2021-03-04 10:30:30|5045.5|5039.5|5044.6|5038.6|5045.5|5039.5|5044.5|5038.5|1
1614853840000|2021-03-04 10:30:40|5044.5|5038.5|5043.6|5037.6|5044.6|5038.6|5043.6|5037.6|0
1614853870000|2021-03-04 10:31:10|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|0
1614853880000|2021-03-04 10:31:20|5044.1|5038.1|5044.6|5038.6|5044.6|5038.6|5044.1|5038.1|1
1614853890000|2021-03-04 10:31:30|5045|5039|5045.6|5039.6|5045.6|5039.6|5045|5039|1
1614853900000|2021-03-04 10:31:40|5045.5|5039.5|5046.1|5040.1|5046.1|5040.1|5044.6|5038.6|1
1614853910000|2021-03-04 10:31:50|5046|5040|5045.5|5039.5|5046.1|5040.1|5044.5|5038.5|10
1614853920000|2021-03-04 10:32:00|5045.6|5039.6|5045.1|5039.1|5046|5040|5045.1|5039.1|1
1614853930000|2021-03-04 10:32:10|5045.5|5039.5|5044.6|5038.6|5045.5|5039.5|5044.5|5038.5|0
1614853940000|2021-03-04 10:32:20|5044.5|5038.5|5045.5|5039.5|5045.5|5039.5|5044.5|5038.5|0
1614853950000|2021-03-04 10:32:30|5045|5039|5045.5|5039.5|5045.5|5039.5|5045|5039|0
1614853960000|2021-03-04 10:32:40|5045|5039|5045|5039|5045|5039|5045|5039|0
1614853970000|2021-03-04 10:32:50|5045.1|5039.1|5045.6|5039.6|5045.6|5039.6|5045.1|5039.1|2
1614853980000|2021-03-04 10:33:00|5046|5040|5045.5|5039.5|5046|5040|5045.5|5039.5|1
1614854030000|2021-03-04 10:33:50|5045.1|5039.1|5045.5|5039.5|5045.5|5039.5|5045.1|5039.1|1
1614854060000|2021-03-04 10:34:20|5045.6|5039.6|5046|5040|5046|5040|5045.6|5039.6|0
1614854070000|2021-03-04 10:34:30|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|4
1614854080000|2021-03-04 10:34:40|5047|5041|5047.5|5041.5|5047.5|5041.5|5046.5|5040.5|2
1614854090000|2021-03-04 10:34:50|5047.6|5041.6|5048|5042|5048|5042|5047.5|5041.5|3
1614854100000|2021-03-04 10:35:00|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|8
1614854110000|2021-03-04 10:35:10|5049.1|5043.1|5049|5043|5049.1|5043.1|5048.5|5042.5|2
1614854120000|2021-03-04 10:35:20|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614854130000|2021-03-04 10:35:30|5049|5043|5049|5043|5049|5043|5049|5043|0
1614854140000|2021-03-04 10:35:40|5049.1|5043.1|5048.5|5042.5|5049.1|5043.1|5048.5|5042.5|0
1614854170000|2021-03-04 10:36:10|5048.1|5042.1|5048.5|5042.5|5049|5043|5048.1|5042.1|1
1614854180000|2021-03-04 10:36:20|5048|5042|5048|5042|5048|5042|5048|5042|0
1614854190000|2021-03-04 10:36:30|5047.6|5041.6|5047.5|5041.5|5047.6|5041.6|5047.5|5041.5|2
1614854210000|2021-03-04 10:36:50|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5046.5|5040.5|0
1614854220000|2021-03-04 10:37:00|5047|5041|5046.5|5040.5|5047.1|5041.1|5046.5|5040.5|0
1614854240000|2021-03-04 10:37:20|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|2
1614854260000|2021-03-04 10:37:40|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|0
1614854270000|2021-03-04 10:37:50|5048|5042|5048.5|5042.5|5048.5|5042.5|5048|5042|0
1614854280000|2021-03-04 10:38:00|5048.6|5042.6|5048.5|5042.5|5048.6|5042.6|5048.5|5042.5|0
1614854310000|2021-03-04 10:38:30|5048|5042|5048.5|5042.5|5048.5|5042.5|5048|5042|0
1614854320000|2021-03-04 10:38:40|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|0
1614854330000|2021-03-04 10:38:50|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|0
1614854410000|2021-03-04 10:40:10|5048|5042|5048|5042|5048.5|5042.5|5048|5042|0
1614854440000|2021-03-04 10:40:40|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|0
1614854470000|2021-03-04 10:41:10|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|1
1614854510000|2021-03-04 10:41:50|5046.6|5040.6|5046.5|5040.5|5046.6|5040.6|5046.5|5040.5|3
1614854540000|2021-03-04 10:42:20|5046.4|5040.4|5044.5|5038.5|5046.4|5040.4|5044.5|5038.5|2
1614854580000|2021-03-04 10:43:00|5045|5039|5045|5039|5045|5039|5045|5039|0
1614854590000|2021-03-04 10:43:10|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614854610000|2021-03-04 10:43:30|5045|5039|5045.5|5039.5|5045.5|5039.5|5045|5039|0
1614854650000|2021-03-04 10:44:10|5045|5039|5044.5|5038.5|5045|5039|5044.5|5038.5|0
1614854670000|2021-03-04 10:44:30|5045|5039|5045|5039|5045|5039|5045|5039|0
1614854690000|2021-03-04 10:44:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614854710000|2021-03-04 10:45:10|5044.7|5038.7|5044.5|5038.5|5045|5039|5044.5|5038.5|5
1614854730000|2021-03-04 10:45:30|5044|5038|5043|5037|5044|5038|5043|5037|0
1614854740000|2021-03-04 10:45:40|5043.4|5037.4|5044.5|5038.5|5044.5|5038.5|5043.4|5037.4|0
1614854750000|2021-03-04 10:45:50|5044|5038|5044|5038|5044|5038|5044|5038|0
1614854760000|2021-03-04 10:46:00|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614854820000|2021-03-04 10:47:00|5044.1|5038.1|5044.5|5038.5|5044.5|5038.5|5044|5038|3
1614854830000|2021-03-04 10:47:10|5044|5038|5044.5|5038.5|5044.5|5038.5|5044|5038|0
1614854850000|2021-03-04 10:47:30|5044.1|5038.1|5044.5|5038.5|5044.5|5038.5|5044.1|5038.1|2
1614854860000|2021-03-04 10:47:40|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|1
1614854870000|2021-03-04 10:47:50|5043|5037|5042.5|5036.5|5043|5037|5042.5|5036.5|1
1614854880000|2021-03-04 10:48:00|5042.6|5036.6|5042.5|5036.5|5043.4|5037.4|5042.4|5036.4|2
1614854890000|2021-03-04 10:48:10|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|0
1614854910000|2021-03-04 10:48:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|0
1614854920000|2021-03-04 10:48:40|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|1
1614854940000|2021-03-04 10:49:00|5042.5|5036.5|5043.4|5037.4|5043.4|5037.4|5042.4|5036.4|5
1614854950000|2021-03-04 10:49:10|5043.5|5037.5|5043.4|5037.4|5044|5038|5043.4|5037.4|5
1614854960000|2021-03-04 10:49:20|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.4|5037.4|0
1614854970000|2021-03-04 10:49:30|5043.9|5037.9|5044|5038|5044|5038|5043.9|5037.9|0
1614854980000|2021-03-04 10:49:40|5044.4|5038.4|5044.5|5038.5|5044.5|5038.5|5044.4|5038.4|0
1614854990000|2021-03-04 10:49:50|5044.1|5038.1|5044.5|5038.5|5044.5|5038.5|5044.1|5038.1|1
1614855010000|2021-03-04 10:50:10|5044.9|5038.9|5045.5|5039.5|5045.5|5039.5|5044.9|5038.9|0
1614855020000|2021-03-04 10:50:20|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|0
1614855030000|2021-03-04 10:50:30|5044.9|5038.9|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|0
1614855050000|2021-03-04 10:50:50|5044.5|5038.5|5044.5|5038.5|5045.4|5039.4|5044.4|5038.4|3
1614855060000|2021-03-04 10:51:00|5044.4|5038.4|5043.5|5037.5|5044.4|5038.4|5043.4|5037.4|1
1614855090000|2021-03-04 10:51:30|5043.4|5037.4|5043.4|5037.4|5043.5|5037.5|5043.4|5037.4|0
1614855110000|2021-03-04 10:51:50|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614855120000|2021-03-04 10:52:00|5043.9|5037.9|5044.4|5038.4|5044.5|5038.5|5043|5037|2
1614855130000|2021-03-04 10:52:10|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614855140000|2021-03-04 10:52:20|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|0
1614855150000|2021-03-04 10:52:30|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614855180000|2021-03-04 10:53:00|5043.4|5037.4|5043.5|5037.5|5043.5|5037.5|5043.4|5037.4|2
1614855210000|2021-03-04 10:53:30|||||||||1
1614855220000|2021-03-04 10:53:40|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1614855250000|2021-03-04 10:54:10|5044.3|5038.3|5043.5|5037.5|5044.3|5038.3|5043.4|5037.4|1
1614855270000|2021-03-04 10:54:30|5043.6|5037.6|5044.5|5038.5|5044.5|5038.5|5043.6|5037.6|1
1614855280000|2021-03-04 10:54:40|5044.4|5038.4|5044.5|5038.5|5044.5|5038.5|5044.4|5038.4|0
1614855300000|2021-03-04 10:55:00|5044.9|5038.9|5044.5|5038.5|5044.9|5038.9|5044.5|5038.5|0
1614855310000|2021-03-04 10:55:10|5045.4|5039.4|5045.5|5039.5|5045.5|5039.5|5045.4|5039.4|2
1614855330000|2021-03-04 10:55:30|5045.4|5039.4|5045.5|5039.5|5045.5|5039.5|5045.4|5039.4|0
1614855340000|2021-03-04 10:55:40|5045.4|5039.4|5044.4|5038.4|5045.4|5039.4|5044.4|5038.4|1
1614855350000|2021-03-04 10:55:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614855370000|2021-03-04 10:56:10|5044.4|5038.4|5044.5|5038.5|5044.5|5038.5|5044.4|5038.4|0
1614855480000|2021-03-04 10:58:00|5044.9|5038.9|5044.5|5038.5|5044.9|5038.9|5044.5|5038.5|0
1614855490000|2021-03-04 10:58:10|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|5044.5|5038.5|0
1614855500000|2021-03-04 10:58:20|5044.5|5038.5|5046.4|5040.4|5046.4|5040.4|5044.5|5038.5|1
1614855510000|2021-03-04 10:58:30|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|0
1614855520000|2021-03-04 10:58:40|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|1
1614855530000|2021-03-04 10:58:50|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|0
1614855540000|2021-03-04 10:59:00|5045.5|5039.5|5045.4|5039.4|5046.4|5040.4|5045.4|5039.4|3
1614855550000|2021-03-04 10:59:10|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|0
1614855560000|2021-03-04 10:59:20|5045.6|5039.6|5045|5039|5046|5040|5045|5039|1
1614855570000|2021-03-04 10:59:30|5044.6|5038.6|5043.5|5037.5|5044.6|5038.6|5043.5|5037.5|0
1614855590000|2021-03-04 10:59:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614855610000|2021-03-04 11:00:10|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1614855630000|2021-03-04 11:00:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|0
1614855640000|2021-03-04 11:00:40|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|1
1614855710000|2021-03-04 11:01:50|5042|5036|5042|5036|5042|5036|5042|5036|1
1614855720000|2021-03-04 11:02:00|5042.4|5036.4|5042.5|5036.5|5042.5|5036.5|5042.4|5036.4|2
1614855730000|2021-03-04 11:02:10|5042.4|5036.4|5042.5|5036.5|5042.5|5036.5|5042.4|5036.4|0
1614855740000|2021-03-04 11:02:20|5042.4|5036.4|5043.4|5037.4|5043.4|5037.4|5042.4|5036.4|1
1614855760000|2021-03-04 11:02:40|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|1
1614855770000|2021-03-04 11:02:50|5042|5036|5042.4|5036.4|5042.4|5036.4|5042|5036|2
1614855780000|2021-03-04 11:03:00|5042|5036|5041.4|5035.4|5042|5036|5041.4|5035.4|4
1614855790000|2021-03-04 11:03:10|5041|5035|5040.4|5034.4|5041|5035|5040.4|5034.4|3
1614855800000|2021-03-04 11:03:20|5040|5034|5040|5034|5040|5034|5040|5034|1
1614855810000|2021-03-04 11:03:30|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|1
1614855830000|2021-03-04 11:03:50|5040|5034|5039.4|5033.4|5040|5034|5038.9|5032.9|3
1614855840000|2021-03-04 11:04:00|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|0
1614855860000|2021-03-04 11:04:20|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|0
1614855870000|2021-03-04 11:04:30|5038.8|5032.8|5038.3|5032.3|5038.8|5032.8|5037.8|5031.8|5
1614855880000|2021-03-04 11:04:40|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|0
1614855900000|2021-03-04 11:05:00|5038.4|5032.4|5038.4|5032.4|5038.4|5032.4|5038.4|5032.4|1
1614855910000|2021-03-04 11:05:10|||||||||1
1614855930000|2021-03-04 11:05:30|5037.9|5031.9|5038.4|5032.4|5038.4|5032.4|5037.9|5031.9|1
1614855940000|2021-03-04 11:05:40|5038.5|5032.5|5039.3|5033.3|5039.3|5033.3|5038.5|5032.5|1
1614855950000|2021-03-04 11:05:50|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|3
1614855960000|2021-03-04 11:06:00|5038.9|5032.9|5038.4|5032.4|5038.9|5032.9|5038.4|5032.4|7
1614855970000|2021-03-04 11:06:10|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|1
1614855980000|2021-03-04 11:06:20|||||||||2
1614855990000|2021-03-04 11:06:30|||||||||1
1614856020000|2021-03-04 11:07:00|5038.4|5032.4|5038.4|5032.4|5038.9|5032.9|5038.4|5032.4|4
1614856040000|2021-03-04 11:07:20|5038|5032|5038.4|5032.4|5038.4|5032.4|5037.9|5031.9|2
1614856050000|2021-03-04 11:07:30|5038|5032|5038.4|5032.4|5038.4|5032.4|5038|5032|0
1614856060000|2021-03-04 11:07:40|5038.9|5032.9|5038.4|5032.4|5038.9|5032.9|5038.4|5032.4|0
1614856070000|2021-03-04 11:07:50|5038.5|5032.5|5038.9|5032.9|5038.9|5032.9|5037.9|5031.9|1
1614856080000|2021-03-04 11:08:00|5039.3|5033.3|5039|5033|5039.3|5033.3|5038.9|5032.9|3
1614856090000|2021-03-04 11:08:10|5038.9|5032.9|5038.9|5032.9|5039.8|5033.8|5038.9|5032.9|8
1614856100000|2021-03-04 11:08:20|5039|5033|5039.8|5033.8|5040.7|5034.7|5039|5033|4
1614856120000|2021-03-04 11:08:40|5039.3|5033.3|5038.9|5032.9|5039.3|5033.3|5038.3|5032.3|3
1614856130000|2021-03-04 11:08:50|5039.3|5033.3|5038.9|5032.9|5039.3|5033.3|5038.9|5032.9|0
1614856140000|2021-03-04 11:09:00|5038.8|5032.8|5038.3|5032.3|5038.8|5032.8|5038.3|5032.3|1
1614856160000|2021-03-04 11:09:20|||||||||1
1614856180000|2021-03-04 11:09:40|5038.8|5032.8|5039.3|5033.3|5039.3|5033.3|5038.8|5032.8|0
1614856200000|2021-03-04 11:10:00|5038.9|5032.9|5038.8|5032.8|5038.9|5032.9|5038.8|5032.8|0
1614856210000|2021-03-04 11:10:10|5038|5032|5038.3|5032.3|5038.3|5032.3|5037.8|5031.8|3
1614856250000|2021-03-04 11:10:50|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|0
1614856260000|2021-03-04 11:11:00|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|10
1614856280000|2021-03-04 11:11:20|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|0
1614856310000|2021-03-04 11:11:50|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|3
1614856320000|2021-03-04 11:12:00|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.3|5033.3|2
1614856330000|2021-03-04 11:12:10|5038.8|5032.8|5038.8|5032.8|5039.3|5033.3|5038.8|5032.8|1
1614856340000|2021-03-04 11:12:20|5039.3|5033.3|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|3
1614856350000|2021-03-04 11:12:30|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|0
1614856360000|2021-03-04 11:12:40|5039.8|5033.8|5038.8|5032.8|5039.8|5033.8|5038.8|5032.8|2
1614856370000|2021-03-04 11:12:50|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.8|5032.8|2
1614856380000|2021-03-04 11:13:00|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|0
1614856390000|2021-03-04 11:13:10|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|1
1614856410000|2021-03-04 11:13:30|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|1
1614856420000|2021-03-04 11:13:40|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|0
1614856430000|2021-03-04 11:13:50|5039.3|5033.3|5039.3|5033.3|5039.4|5033.4|5039.3|5033.3|6
1614856450000|2021-03-04 11:14:10|5039.8|5033.8|5040.3|5034.3|5040.3|5034.3|5039.8|5033.8|2
1614856460000|2021-03-04 11:14:20|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|1
1614856470000|2021-03-04 11:14:30|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|1
1614856490000|2021-03-04 11:14:50|||||||||1
1614856500000|2021-03-04 11:15:00|5039.9|5033.9|5040.3|5034.3|5040.3|5034.3|5039.9|5033.9|3
1614856520000|2021-03-04 11:15:20|5040.8|5034.8|5040.3|5034.3|5040.8|5034.8|5040.3|5034.3|1
1614856530000|2021-03-04 11:15:30|5039.9|5033.9|5040.3|5034.3|5040.3|5034.3|5039.8|5033.8|2
1614856540000|2021-03-04 11:15:40|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|3
1614856570000|2021-03-04 11:16:10|5040.8|5034.8|5040.3|5034.3|5040.8|5034.8|5040.3|5034.3|1
1614856600000|2021-03-04 11:16:40|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|1
1614856610000|2021-03-04 11:16:50|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|1
1614856620000|2021-03-04 11:17:00|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|0
1614856630000|2021-03-04 11:17:10|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|0
1614856640000|2021-03-04 11:17:20|5040.8|5034.8|5040.3|5034.3|5040.8|5034.8|5040.3|5034.3|2
1614856660000|2021-03-04 11:17:40|5040.4|5034.4|5039.9|5033.9|5040.8|5034.8|5039.9|5033.9|3
1614856670000|2021-03-04 11:17:50|5039.8|5033.8|5038.9|5032.9|5039.8|5033.8|5038.9|5032.9|1
1614856680000|2021-03-04 11:18:00|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|0
1614856690000|2021-03-04 11:18:10|5038.9|5032.9|5038.9|5032.9|5039.3|5033.3|5038.9|5032.9|1
1614856700000|2021-03-04 11:18:20|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|2
1614856710000|2021-03-04 11:18:30|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|1
1614856720000|2021-03-04 11:18:40|5039.4|5033.4|5040.3|5034.3|5040.3|5034.3|5039.4|5033.4|1
1614856730000|2021-03-04 11:18:50|5040.8|5034.8|5040.4|5034.4|5040.8|5034.8|5040.4|5034.4|1
1614856740000|2021-03-04 11:19:00|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|1
1614856750000|2021-03-04 11:19:10|||||||||1
1614856770000|2021-03-04 11:19:30|||||||||2
1614856780000|2021-03-04 11:19:40|5040.4|5034.4|5041.8|5035.8|5041.8|5035.8|5040.3|5034.3|17
1614856790000|2021-03-04 11:19:50|5041.9|5035.9|5042.8|5036.8|5042.9|5036.9|5041.9|5035.9|1
1614856800000|2021-03-04 11:20:00|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|0
1614856820000|2021-03-04 11:20:20|5042.8|5036.8|5042.9|5036.9|5042.9|5036.9|5042.8|5036.8|0
1614856830000|2021-03-04 11:20:30|5042.8|5036.8|5042.8|5036.8|5042.9|5036.9|5042.8|5036.8|1
1614856850000|2021-03-04 11:20:50|5041.3|5035.3|5041.8|5035.8|5041.9|5035.9|5041.3|5035.3|1
1614856860000|2021-03-04 11:21:00|5041.9|5035.9|5041.8|5035.8|5041.9|5035.9|5041.8|5035.8|0
1614856870000|2021-03-04 11:21:10|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|0
1614856880000|2021-03-04 11:21:20|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5041.9|5035.9|0
1614856900000|2021-03-04 11:21:40|||||||||1
1614856930000|2021-03-04 11:22:10|5042.4|5036.4|5042.8|5036.8|5042.8|5036.8|5042.4|5036.4|0
1614856940000|2021-03-04 11:22:20|5042.9|5036.9|5045.3|5039.3|5045.3|5039.3|5042.9|5036.9|4
1614856950000|2021-03-04 11:22:30|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|1
1614856970000|2021-03-04 11:22:50|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|1
1614856980000|2021-03-04 11:23:00|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|1
1614857040000|2021-03-04 11:24:00|5043.9|5037.9|5044.3|5038.3|5044.3|5038.3|5043.9|5037.9|1
1614857050000|2021-03-04 11:24:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|0
1614857060000|2021-03-04 11:24:20|5044.3|5038.3|5044.3|5038.3|5045.3|5039.3|5043.8|5037.8|0
1614857090000|2021-03-04 11:24:50|5045.4|5039.4|5047.3|5041.3|5047.3|5041.3|5045.3|5039.3|15
1614857100000|2021-03-04 11:25:00|5046.8|5040.8|5046.7|5040.7|5047.2|5041.2|5046.7|5040.7|3
1614857110000|2021-03-04 11:25:10|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|0
1614857120000|2021-03-04 11:25:20|5046.8|5040.8|5046.3|5040.3|5046.8|5040.8|5046.2|5040.2|0
1614857130000|2021-03-04 11:25:30|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|0
1614857160000|2021-03-04 11:26:00|5045.2|5039.2|5046.2|5040.2|5046.2|5040.2|5045.2|5039.2|3
1614857170000|2021-03-04 11:26:10|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.7|5039.7|1
1614857180000|2021-03-04 11:26:20|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|1
1614857190000|2021-03-04 11:26:30|5045.8|5039.8|5045.7|5039.7|5045.8|5039.8|5045.7|5039.7|0
1614857200000|2021-03-04 11:26:40|5045.8|5039.8|5046.2|5040.2|5046.2|5040.2|5045.8|5039.8|0
1614857210000|2021-03-04 11:26:50|5045.8|5039.8|5044.8|5038.8|5045.8|5039.8|5044.8|5038.8|0
1614857220000|2021-03-04 11:27:00|5045.2|5039.2|5045.2|5039.2|5045.2|5039.2|5045.2|5039.2|1
1614857230000|2021-03-04 11:27:10|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|4
1614857240000|2021-03-04 11:27:20|||||||||4
1614857250000|2021-03-04 11:27:30|5047.7|5041.7|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|14
1614857280000|2021-03-04 11:28:00|5047.8|5041.8|5046.2|5040.2|5047.8|5041.8|5046.2|5040.2|1
1614857290000|2021-03-04 11:28:10|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|7
1614857300000|2021-03-04 11:28:20|5048.2|5042.2|5048.7|5042.7|5048.7|5042.7|5048.2|5042.2|0
1614857310000|2021-03-04 11:28:30|5047.7|5041.7|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|3
1614857320000|2021-03-04 11:28:40|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|1
1614857330000|2021-03-04 11:28:50|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|0
1614857340000|2021-03-04 11:29:00|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|0
1614857350000|2021-03-04 11:29:10|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|2
1614857360000|2021-03-04 11:29:20|5047.8|5041.8|5048.2|5042.2|5048.2|5042.2|5047.8|5041.8|2
1614857380000|2021-03-04 11:29:40|5047.8|5041.8|5049.2|5043.2|5049.2|5043.2|5047.8|5041.8|1
1614857400000|2021-03-04 11:30:00|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.7|5042.7|0
1614857410000|2021-03-04 11:30:10|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|4
1614857420000|2021-03-04 11:30:20|||||||||2
1614857430000|2021-03-04 11:30:30|||||||||1
1614857440000|2021-03-04 11:30:40|5047.9|5041.9|5047.9|5041.9|5047.9|5041.9|5047.9|5041.9|9
1614857450000|2021-03-04 11:30:50|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|2
1614857470000|2021-03-04 11:31:10|5048.4|5042.4|5050.3|5044.3|5050.3|5044.3|5048.4|5042.4|2
1614857480000|2021-03-04 11:31:20|5050.2|5044.2|5051.8|5045.8|5051.8|5045.8|5050.2|5044.2|3
1614857490000|2021-03-04 11:31:30|5051.9|5045.9|5051.8|5045.8|5051.9|5045.9|5051.8|5045.8|1
1614857530000|2021-03-04 11:32:10|5051.7|5045.7|5051.2|5045.2|5051.7|5045.7|5051.2|5045.2|1
1614857540000|2021-03-04 11:32:20|5050.8|5044.8|5050.7|5044.7|5051.2|5045.2|5050.7|5044.7|0
1614857550000|2021-03-04 11:32:30|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|1
1614857560000|2021-03-04 11:32:40|5050.3|5044.3|5051.2|5045.2|5051.7|5045.7|5050.3|5044.3|5
1614857570000|2021-03-04 11:32:50|||||||||1
1614857580000|2021-03-04 11:33:00|5051.7|5045.7|5051.8|5045.8|5051.9|5045.9|5051.2|5045.2|6
1614857590000|2021-03-04 11:33:10|5051.9|5045.9|5051.8|5045.8|5051.9|5045.9|5051.8|5045.8|0
1614857600000|2021-03-04 11:33:20|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|1
1614857610000|2021-03-04 11:33:30|5050.4|5044.4|5050.8|5044.8|5050.8|5044.8|5050.2|5044.2|0
1614857620000|2021-03-04 11:33:40|5050.7|5044.7|5050.8|5044.8|5050.8|5044.8|5050.2|5044.2|1
1614857630000|2021-03-04 11:33:50|5051.3|5045.3|5051.2|5045.2|5051.3|5045.3|5051.2|5045.2|1
1614857660000|2021-03-04 11:34:20|5051.3|5045.3|5052.2|5046.2|5052.2|5046.2|5051.3|5045.3|4
1614857670000|2021-03-04 11:34:30|5051.2|5045.2|5051.3|5045.3|5051.3|5045.3|5051.2|5045.2|1
1614857700000|2021-03-04 11:35:00|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|2
1614857710000|2021-03-04 11:35:10|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|3
1614857720000|2021-03-04 11:35:20|5054.8|5048.8|5053.8|5047.8|5054.8|5048.8|5053.8|5047.8|1
1614857740000|2021-03-04 11:35:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|2
1614857750000|2021-03-04 11:35:50|5054.4|5048.4|5054.8|5048.8|5054.8|5048.8|5054.4|5048.4|6
1614857760000|2021-03-04 11:36:00|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614857780000|2021-03-04 11:36:20|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|0
1614857800000|2021-03-04 11:36:40|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|1
1614857810000|2021-03-04 11:36:50|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|1
1614857820000|2021-03-04 11:37:00|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|0
1614857830000|2021-03-04 11:37:10|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614857840000|2021-03-04 11:37:20|5054.8|5048.8|5055.8|5049.8|5055.8|5049.8|5054.8|5048.8|1
1614857850000|2021-03-04 11:37:30|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|8
1614857860000|2021-03-04 11:37:40|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|0
1614857880000|2021-03-04 11:38:00|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.3|5049.3|3
1614857890000|2021-03-04 11:38:10|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5055.3|5049.3|0
1614857900000|2021-03-04 11:38:20|5055.4|5049.4|5057.8|5051.8|5057.9|5051.9|5055.4|5049.4|4
1614857910000|2021-03-04 11:38:30|5057.3|5051.3|5057.4|5051.4|5057.4|5051.4|5056.9|5050.9|0
1614857920000|2021-03-04 11:38:40|5056.8|5050.8|5057.3|5051.3|5057.9|5051.9|5056.8|5050.8|10
1614857930000|2021-03-04 11:38:50|5057.4|5051.4|5057.4|5051.4|5057.4|5051.4|5057.3|5051.3|0
1614857940000|2021-03-04 11:39:00|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|0
1614857950000|2021-03-04 11:39:10|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|0
1614857960000|2021-03-04 11:39:20|5058.6|5052.6|5059|5053|5059|5053|5058.6|5052.6|32
1614857970000|2021-03-04 11:39:30|5058.9|5052.9|5058.8|5052.8|5058.9|5052.9|5058.8|5052.8|1
1614857980000|2021-03-04 11:39:40|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|0
1614857990000|2021-03-04 11:39:50|||||||||1
1614858020000|2021-03-04 11:40:20|5058.8|5052.8|5057.3|5051.3|5058.9|5052.9|5057.3|5051.3|25
1614858030000|2021-03-04 11:40:30|5056.9|5050.9|5056.7|5050.7|5057.8|5051.8|5055.8|5049.8|34
1614858040000|2021-03-04 11:40:40|5057.3|5051.3|5058.3|5052.3|5058.3|5052.3|5057.3|5051.3|0
1614858070000|2021-03-04 11:41:10|5057.9|5051.9|5057.3|5051.3|5057.9|5051.9|5057.3|5051.3|0
1614858080000|2021-03-04 11:41:20|5056.9|5050.9|5058.3|5052.3|5058.3|5052.3|5056.9|5050.9|2
1614858090000|2021-03-04 11:41:30|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|3
1614858100000|2021-03-04 11:41:40|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|3
1614858110000|2021-03-04 11:41:50|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|1
1614858120000|2021-03-04 11:42:00|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|0
1614858130000|2021-03-04 11:42:10|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|1
1614858140000|2021-03-04 11:42:20|||||||||1
1614858150000|2021-03-04 11:42:30|5056.4|5050.4|5056.3|5050.3|5056.4|5050.4|5056.3|5050.3|0
1614858170000|2021-03-04 11:42:50|5055.8|5049.8|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|2
1614858180000|2021-03-04 11:43:00|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614858200000|2021-03-04 11:43:20|5053.9|5047.9|5055.3|5049.3|5055.3|5049.3|5053.9|5047.9|3
1614858220000|2021-03-04 11:43:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614858230000|2021-03-04 11:43:50|5054.4|5048.4|5055.3|5049.3|5055.3|5049.3|5054.4|5048.4|1
1614858260000|2021-03-04 11:44:20|5054.9|5048.9|5054.3|5048.3|5054.9|5048.9|5054.3|5048.3|0
1614858270000|2021-03-04 11:44:30|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|1
1614858290000|2021-03-04 11:44:50|5056.3|5050.3|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|2
1614858300000|2021-03-04 11:45:00|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|2
1614858320000|2021-03-04 11:45:20|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|2
1614858350000|2021-03-04 11:45:50|5055.8|5049.8|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|1
1614858370000|2021-03-04 11:46:10|5056.3|5050.3|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|1
1614858380000|2021-03-04 11:46:20|5056.8|5050.8|5056.3|5050.3|5056.8|5050.8|5056.3|5050.3|2
1614858400000|2021-03-04 11:46:40|5056.8|5050.8|5056.3|5050.3|5056.8|5050.8|5056.3|5050.3|1
1614858420000|2021-03-04 11:47:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614858430000|2021-03-04 11:47:10|5056.3|5050.3|5055.3|5049.3|5056.3|5050.3|5055.3|5049.3|2
1614858460000|2021-03-04 11:47:40|||||||||1
1614858540000|2021-03-04 11:49:00|5055.4|5049.4|5056.3|5050.3|5056.3|5050.3|5055.4|5049.4|2
1614858560000|2021-03-04 11:49:20|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|4
1614858570000|2021-03-04 11:49:30|5056.9|5050.9|5056.3|5050.3|5056.9|5050.9|5056.3|5050.3|1
1614858580000|2021-03-04 11:49:40|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.9|5049.9|1
1614858590000|2021-03-04 11:49:50|5055.8|5049.8|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|1
1614858610000|2021-03-04 11:50:10|5055.8|5049.8|5055.2|5049.2|5055.8|5049.8|5055.2|5049.2|0
1614858620000|2021-03-04 11:50:20|5056.2|5050.2|5057.2|5051.2|5057.2|5051.2|5056.2|5050.2|1
1614858630000|2021-03-04 11:50:30|5056.8|5050.8|5057.2|5051.2|5057.2|5051.2|5056.8|5050.8|0
1614858680000|2021-03-04 11:51:20|5057.7|5051.7|5057.2|5051.2|5057.7|5051.7|5057.2|5051.2|1
1614858720000|2021-03-04 11:52:00|5057.3|5051.3|5058.2|5052.2|5058.2|5052.2|5057.3|5051.3|1
1614858730000|2021-03-04 11:52:10|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5
1614858740000|2021-03-04 11:52:20|5057.3|5051.3|5057.2|5051.2|5058.3|5052.3|5057.2|5051.2|6
1614858760000|2021-03-04 11:52:40|5057.7|5051.7|5058.3|5052.3|5058.3|5052.3|5057.2|5051.2|7
1614858770000|2021-03-04 11:52:50|5058.2|5052.2|5058.3|5052.3|5058.3|5052.3|5058.2|5052.2|1
1614858800000|2021-03-04 11:53:20|5057.9|5051.9|5058.3|5052.3|5058.3|5052.3|5057.9|5051.9|2
1614858820000|2021-03-04 11:53:40|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|0
1614858830000|2021-03-04 11:53:50|5058.3|5052.3|5058.2|5052.2|5058.3|5052.3|5058.2|5052.2|0
1614858840000|2021-03-04 11:54:00|5058.3|5052.3|5058.9|5052.9|5058.9|5052.9|5058.3|5052.3|1
1614858850000|2021-03-04 11:54:10|5058.8|5052.8|5058.8|5052.8|5058.9|5052.9|5058.8|5052.8|4
1614858860000|2021-03-04 11:54:20|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.8|5052.8|9
1614858870000|2021-03-04 11:54:30|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|0
1614858880000|2021-03-04 11:54:40|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|4
1614858890000|2021-03-04 11:54:50|5057.2|5051.2|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|1
1614858900000|2021-03-04 11:55:00|5056.9|5050.9|5058.3|5052.3|5058.8|5052.8|5056.9|5050.9|24
1614858910000|2021-03-04 11:55:10|5058.7|5052.7|5058.8|5052.8|5058.8|5052.8|5058.7|5052.7|28
1614858920000|2021-03-04 11:55:20|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|105
1614858940000|2021-03-04 11:55:40|||||||||7
1614858960000|2021-03-04 11:56:00|||||||||13
1614858980000|2021-03-04 11:56:20|5058.8|5052.8|5058.3|5052.3|5058.8|5052.8|5057.9|5051.9|4
1614859000000|2021-03-04 11:56:40|5058.2|5052.2|5057.3|5051.3|5058.2|5052.2|5057.3|5051.3|6
1614859010000|2021-03-04 11:56:50|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5056.8|5050.8|0
1614859020000|2021-03-04 11:57:00|5056.8|5050.8|5055.3|5049.3|5056.8|5050.8|5054.9|5048.9|8
1614859040000|2021-03-04 11:57:20|||||||||1
1614859050000|2021-03-04 11:57:30|5053.9|5047.9|5053.8|5047.8|5053.9|5047.9|5053.8|5047.8|4
1614859070000|2021-03-04 11:57:50|5052.4|5046.4|5053.3|5047.3|5053.3|5047.3|5052.4|5046.4|8
1614859080000|2021-03-04 11:58:00|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|0
1614859090000|2021-03-04 11:58:10|5053.8|5047.8|5053.9|5047.9|5053.9|5047.9|5053.3|5047.3|3
1614859100000|2021-03-04 11:58:20|5054.9|5048.9|5055.4|5049.4|5055.4|5049.4|5054.4|5048.4|8
1614859110000|2021-03-04 11:58:30|5055.9|5049.9|5055.8|5049.8|5055.9|5049.9|5055.4|5049.4|16
1614859120000|2021-03-04 11:58:40|5055.3|5049.3|5054.9|5048.9|5055.3|5049.3|5054.9|5048.9|0
1614859140000|2021-03-04 11:59:00|5055.3|5049.3|5055.9|5049.9|5055.9|5049.9|5054.9|5048.9|3
1614859150000|2021-03-04 11:59:10|5055.8|5049.8|5055.4|5049.4|5055.8|5049.8|5055.4|5049.4|0
1614859160000|2021-03-04 11:59:20|5055.8|5049.8|5055.3|5049.3|5055.9|5049.9|5055.3|5049.3|0
1614859180000|2021-03-04 11:59:40|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614859200000|2021-03-04 12:00:00|5054.4|5048.4|5054.9|5048.9|5054.9|5048.9|5054.3|5048.3|0
1614859210000|2021-03-04 12:00:10|5054.3|5048.3|5054.4|5048.4|5054.4|5048.4|5054.3|5048.3|2
1614859220000|2021-03-04 12:00:20|5054.8|5048.8|5054.9|5048.9|5054.9|5048.9|5054.8|5048.8|0
1614859230000|2021-03-04 12:00:30|5054.8|5048.8|5054.9|5048.9|5054.9|5048.9|5054.4|5048.4|0
1614859250000|2021-03-04 12:00:50|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|1
1614859260000|2021-03-04 12:01:00|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|5053.3|5047.3|2
1614859270000|2021-03-04 12:01:10|5053.3|5047.3|5050.4|5044.4|5053.3|5047.3|5049.9|5043.9|128
1614859280000|2021-03-04 12:01:20|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5
1614859290000|2021-03-04 12:01:30|5050.7|5044.7|5050.4|5044.4|5050.8|5044.8|5050.4|5044.4|8
1614859300000|2021-03-04 12:01:40|5049.9|5043.9|5050.9|5044.9|5050.9|5044.9|5049.9|5043.9|1
1614859310000|2021-03-04 12:01:50|5050.8|5044.8|5050.4|5044.4|5050.9|5044.9|5050.4|5044.4|0
1614859330000|2021-03-04 12:02:10|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.3|5043.3|6
1614859340000|2021-03-04 12:02:20|5049.8|5043.8|5049.4|5043.4|5049.8|5043.8|5049.4|5043.4|5
1614859360000|2021-03-04 12:02:40|5049.9|5043.9|5050.4|5044.4|5050.4|5044.4|5049.9|5043.9|0
1614859370000|2021-03-04 12:02:50|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|0
1614859380000|2021-03-04 12:03:00|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|0
1614859400000|2021-03-04 12:03:20|5049.8|5043.8|5050.3|5044.3|5050.3|5044.3|5049.8|5043.8|2
1614859430000|2021-03-04 12:03:50|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5050.4|5044.4|0
1614859440000|2021-03-04 12:04:00|5052.9|5046.9|5053.3|5047.3|5053.3|5047.3|5052.9|5046.9|24
1614859450000|2021-03-04 12:04:10|5052.4|5046.4|5051.4|5045.4|5052.4|5046.4|5051.4|5045.4|3
1614859460000|2021-03-04 12:04:20|5051.8|5045.8|5051.9|5045.9|5052.3|5046.3|5051.8|5045.8|1
1614859470000|2021-03-04 12:04:30|5052.3|5046.3|5051.4|5045.4|5052.3|5046.3|5051.4|5045.4|0
1614859480000|2021-03-04 12:04:40|5051.8|5045.8|5051.4|5045.4|5052.3|5046.3|5051.4|5045.4|1
1614859490000|2021-03-04 12:04:50|5051.8|5045.8|5051.3|5045.3|5051.8|5045.8|5051.3|5045.3|0
1614859500000|2021-03-04 12:05:00|5051.8|5045.8|5050.8|5044.8|5051.8|5045.8|5050.8|5044.8|0
1614859520000|2021-03-04 12:05:20|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|1
1614859530000|2021-03-04 12:05:30|5049.3|5043.3|5049.3|5043.3|5049.3|5043.3|5048.8|5042.8|1
1614859550000|2021-03-04 12:05:50|||||||||1
1614859580000|2021-03-04 12:06:20|5049.4|5043.4|5050.3|5044.3|5050.3|5044.3|5049.4|5043.4|1
1614859610000|2021-03-04 12:06:50|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|0
1614859620000|2021-03-04 12:07:00|5050.7|5044.7|5051.3|5045.3|5051.3|5045.3|5050.3|5044.3|1
1614859630000|2021-03-04 12:07:10|5051.8|5045.8|5051.3|5045.3|5052.3|5046.3|5051.3|5045.3|4
1614859640000|2021-03-04 12:07:20|||||||||1
1614859660000|2021-03-04 12:07:40|5051.4|5045.4|5051.3|5045.3|5051.8|5045.8|5051.3|5045.3|0
1614859720000|2021-03-04 12:08:40|5050.9|5044.9|5051.3|5045.3|5051.3|5045.3|5050.9|5044.9|0
1614859730000|2021-03-04 12:08:50|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|0
1614859740000|2021-03-04 12:09:00|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|2
1614859750000|2021-03-04 12:09:10|||||||||1
1614859760000|2021-03-04 12:09:20|5052.8|5046.8|5053.3|5047.3|5053.3|5047.3|5052.8|5046.8|1
1614859770000|2021-03-04 12:09:30|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|0
1614859790000|2021-03-04 12:09:50|5054.3|5048.3|5053.9|5047.9|5054.3|5048.3|5053.8|5047.8|0
1614859800000|2021-03-04 12:10:00|5053.8|5047.8|5053.3|5047.3|5054.3|5048.3|5053.3|5047.3|2
1614859810000|2021-03-04 12:10:10|5053.8|5047.8|5053.3|5047.3|5053.8|5047.8|5053.3|5047.3|0
1614859820000|2021-03-04 12:10:20|5053.4|5047.4|5054.3|5048.3|5054.3|5048.3|5053.4|5047.4|1
1614859830000|2021-03-04 12:10:30|||||||||1
1614859840000|2021-03-04 12:10:40|5053.8|5047.8|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|4
1614859850000|2021-03-04 12:10:50|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|1
1614859870000|2021-03-04 12:11:10|5053.8|5047.8|5054.3|5048.3|5054.7|5048.7|5053.8|5047.8|2
1614859890000|2021-03-04 12:11:30|||||||||2
1614859900000|2021-03-04 12:11:40|5054.2|5048.2|5053.8|5047.8|5054.2|5048.2|5053.8|5047.8|0
1614859910000|2021-03-04 12:11:50|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|3
1614859920000|2021-03-04 12:12:00|5053.8|5047.8|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|1
1614859940000|2021-03-04 12:12:20|||||||||3
1614859950000|2021-03-04 12:12:30|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|7
1614859960000|2021-03-04 12:12:40|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|1
1614859970000|2021-03-04 12:12:50|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|1
1614859980000|2021-03-04 12:13:00|5052.8|5046.8|5053.8|5047.8|5053.8|5047.8|5052.8|5046.8|1
1614859990000|2021-03-04 12:13:10|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|0
1614860040000|2021-03-04 12:14:00|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|0
1614860050000|2021-03-04 12:14:10|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|0
1614860060000|2021-03-04 12:14:20|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|4
1614860070000|2021-03-04 12:14:30|5052.7|5046.7|5053.3|5047.3|5053.3|5047.3|5052.7|5046.7|5
1614860080000|2021-03-04 12:14:40|5053.7|5047.7|5054.3|5048.3|5054.3|5048.3|5053.3|5047.3|1
1614860090000|2021-03-04 12:14:50|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|1
1614860100000|2021-03-04 12:15:00|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|1
1614860110000|2021-03-04 12:15:10|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|1
1614860140000|2021-03-04 12:15:40|5053.8|5047.8|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|4
1614860150000|2021-03-04 12:15:50|5053.8|5047.8|5052.3|5046.3|5053.8|5047.8|5052.3|5046.3|17
1614860180000|2021-03-04 12:16:20|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|0
1614860190000|2021-03-04 12:16:30|5053.8|5047.8|5053.3|5047.3|5054.3|5048.3|5053.3|5047.3|13
1614860200000|2021-03-04 12:16:40|5052.8|5046.8|5052.3|5046.3|5053.3|5047.3|5052.3|5046.3|2
1614860210000|2021-03-04 12:16:50|5051.8|5045.8|5051.3|5045.3|5051.8|5045.8|5049.8|5043.8|13
1614860220000|2021-03-04 12:17:00|||||||||1
1614860230000|2021-03-04 12:17:10|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|0
1614860240000|2021-03-04 12:17:20|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|1
1614860250000|2021-03-04 12:17:30|5049.8|5043.8|5050.3|5044.3|5050.3|5044.3|5049.3|5043.3|9
1614860270000|2021-03-04 12:17:50|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|0
1614860280000|2021-03-04 12:18:00|5050.3|5044.3|5049.8|5043.8|5050.3|5044.3|5049.8|5043.8|1
1614860290000|2021-03-04 12:18:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|3
1614860310000|2021-03-04 12:18:30|5051.8|5045.8|5052.3|5046.3|5052.3|5046.3|5051.8|5045.8|0
1614860330000|2021-03-04 12:18:50|5052.2|5046.2|5052.3|5046.3|5052.3|5046.3|5051.8|5045.8|1
1614860340000|2021-03-04 12:19:00|5052.2|5046.2|5051.8|5045.8|5052.2|5046.2|5051.8|5045.8|1
1614860350000|2021-03-04 12:19:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|0
1614860360000|2021-03-04 12:19:20|||||||||4
1614860370000|2021-03-04 12:19:30|5051.7|5045.7|5051.3|5045.3|5051.7|5045.7|5051.2|5045.2|1
1614860380000|2021-03-04 12:19:40|5050.8|5044.8|5050.3|5044.3|5050.8|5044.8|5050.3|5044.3|1
1614860390000|2021-03-04 12:19:50|5050.7|5044.7|5051.3|5045.3|5051.3|5045.3|5050.7|5044.7|0
1614860420000|2021-03-04 12:20:20|5050.8|5044.8|5050.3|5044.3|5050.8|5044.8|5050.3|5044.3|1
1614860440000|2021-03-04 12:20:40|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|0
1614860470000|2021-03-04 12:21:10|5050.7|5044.7|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|2
1614860480000|2021-03-04 12:21:20|5049.8|5043.8|5050.2|5044.2|5050.3|5044.3|5049.8|5043.8|2
1614860490000|2021-03-04 12:21:30|5049.8|5043.8|5050.2|5044.2|5050.2|5044.2|5049.2|5043.2|1
1614860510000|2021-03-04 12:21:50|5049.8|5043.8|5048.8|5042.8|5049.8|5043.8|5048.8|5042.8|1
1614860520000|2021-03-04 12:22:00|5049.3|5043.3|5050.8|5044.8|5050.8|5044.8|5049.2|5043.2|1
1614860530000|2021-03-04 12:22:10|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|1
1614860540000|2021-03-04 12:22:20|5051.3|5045.3|5051.8|5045.8|5051.8|5045.8|5051.3|5045.3|0
1614860550000|2021-03-04 12:22:30|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|3
1614860600000|2021-03-04 12:23:20|5051.7|5045.7|5052.2|5046.2|5052.2|5046.2|5051.7|5045.7|0
1614860630000|2021-03-04 12:23:50|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|0
1614860640000|2021-03-04 12:24:00|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614860670000|2021-03-04 12:24:30|5052.8|5046.8|5052.2|5046.2|5052.8|5046.8|5052.2|5046.2|0
1614860690000|2021-03-04 12:24:50|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.2|5045.2|1
1614860710000|2021-03-04 12:25:10|5051.4|5045.4|5052.2|5046.2|5052.2|5046.2|5051.4|5045.4|1
1614860750000|2021-03-04 12:25:50|5050.7|5044.7|5051.2|5045.2|5051.2|5045.2|5050.7|5044.7|7
1614860760000|2021-03-04 12:26:00|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|1
1614860770000|2021-03-04 12:26:10|5052.1|5046.1|5052.2|5046.2|5052.2|5046.2|5052.1|5046.1|0
1614860780000|2021-03-04 12:26:20|5051.8|5045.8|5051.2|5045.2|5052.2|5046.2|5051.2|5045.2|2
1614860800000|2021-03-04 12:26:40|5050.8|5044.8|5051.2|5045.2|5051.2|5045.2|5050.8|5044.8|0
1614860830000|2021-03-04 12:27:10|5050.8|5044.8|5051.2|5045.2|5051.2|5045.2|5050.7|5044.7|0
1614860840000|2021-03-04 12:27:20|5051.7|5045.7|5051.2|5045.2|5051.7|5045.7|5051.2|5045.2|1
1614860870000|2021-03-04 12:27:50|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|1
1614860890000|2021-03-04 12:28:10|5051.2|5045.2|5051.3|5045.3|5051.3|5045.3|5051.2|5045.2|1
1614860910000|2021-03-04 12:28:30|5050.9|5044.9|5049.2|5043.2|5051.3|5045.3|5049.2|5043.2|3
1614860920000|2021-03-04 12:28:40|5049.3|5043.3|5049.2|5043.2|5049.7|5043.7|5049.2|5043.2|1
1614860930000|2021-03-04 12:28:50|5049.7|5043.7|5049.2|5043.2|5049.7|5043.7|5048.8|5042.8|2
1614860940000|2021-03-04 12:29:00|5049.3|5043.3|5050.2|5044.2|5050.2|5044.2|5049.3|5043.3|1
1614860970000|2021-03-04 12:29:30|5048.5|5042.5|5047.8|5041.8|5048.5|5042.5|5047.8|5041.8|103
1614860980000|2021-03-04 12:29:40|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|1
1614860990000|2021-03-04 12:29:50|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5
1614861000000|2021-03-04 12:30:00|5047.8|5041.8|5048.2|5042.2|5048.2|5042.2|5047.8|5041.8|0
1614861010000|2021-03-04 12:30:10|5047.8|5041.8|5048.7|5042.7|5048.7|5042.7|5047.7|5041.7|34
1614861030000|2021-03-04 12:30:30|5048.2|5042.2|5047.7|5041.7|5048.2|5042.2|5047.7|5041.7|2
1614861040000|2021-03-04 12:30:40|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5
1614861050000|2021-03-04 12:30:50|5048.7|5042.7|5048.2|5042.2|5048.7|5042.7|5048.2|5042.2|0
1614861060000|2021-03-04 12:31:00|5047.8|5041.8|5047.7|5041.7|5047.8|5041.8|5047.7|5041.7|75
1614861110000|2021-03-04 12:31:50|||||||||4
1614861120000|2021-03-04 12:32:00|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|0
1614861150000|2021-03-04 12:32:30|5047.7|5041.7|5047.8|5041.8|5047.8|5041.8|5047.7|5041.7|0
1614861160000|2021-03-04 12:32:40|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|0
1614861180000|2021-03-04 12:33:00|5044.2|5038.2|5043.8|5037.8|5044.8|5038.8|5043.8|5037.8|2
1614861200000|2021-03-04 12:33:20|5043.7|5037.7|5042.8|5036.8|5043.8|5037.8|5042.8|5036.8|6
1614861210000|2021-03-04 12:33:30|5043.3|5037.3|5043.8|5037.8|5043.8|5037.8|5043.3|5037.3|2
1614861240000|2021-03-04 12:34:00|5044.9|5038.9|5045.3|5039.3|5045.3|5039.3|5044.9|5038.9|2
1614861250000|2021-03-04 12:34:10|5045.8|5039.8|5046.3|5040.3|5046.8|5040.8|5045.8|5039.8|3
1614861270000|2021-03-04 12:34:30|5046.4|5040.4|5045.8|5039.8|5046.4|5040.4|5045.8|5039.8|0
1614861280000|2021-03-04 12:34:40|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|0
1614861290000|2021-03-04 12:34:50|5045.4|5039.4|5045.3|5039.3|5045.8|5039.8|5044.9|5038.9|2
1614861300000|2021-03-04 12:35:00|5045.7|5039.7|5046.8|5040.8|5046.8|5040.8|5045.7|5039.7|2
1614861310000|2021-03-04 12:35:10|5047.3|5041.3|5047.3|5041.3|5047.3|5041.3|5047.3|5041.3|5
1614861340000|2021-03-04 12:35:40|5047.8|5041.8|5048.3|5042.3|5048.3|5042.3|5047.8|5041.8|0
1614861350000|2021-03-04 12:35:50|5048.2|5042.2|5048.3|5042.3|5048.3|5042.3|5048.2|5042.2|0
1614861370000|2021-03-04 12:36:10|5048.2|5042.2|5048.3|5042.3|5048.3|5042.3|5048.2|5042.2|0
1614861400000|2021-03-04 12:36:40|5047.8|5041.8|5047.2|5041.2|5047.8|5041.8|5047.2|5041.2|0
1614861410000|2021-03-04 12:36:50|5048.7|5042.7|5048.2|5042.2|5048.7|5042.7|5047.3|5041.3|9
1614861420000|2021-03-04 12:37:00|5049.1|5043.1|5049.3|5043.3|5049.3|5043.3|5049.1|5043.1|1
1614861440000|2021-03-04 12:37:20|5049.7|5043.7|5050.8|5044.8|5051.2|5045.2|5049.7|5043.7|2
1614861450000|2021-03-04 12:37:30|5051.2|5045.2|5052.2|5046.2|5052.2|5046.2|5051.2|5045.2|2
1614861460000|2021-03-04 12:37:40|5052.6|5046.6|5052.7|5046.7|5053.2|5047.2|5052.2|5046.2|3
1614861470000|2021-03-04 12:37:50|5052.3|5046.3|5052.2|5046.2|5052.3|5046.3|5051.2|5045.2|5
1614861480000|2021-03-04 12:38:00|5051.8|5045.8|5051.8|5045.8|5052.7|5046.7|5051.8|5045.8|2
1614861490000|2021-03-04 12:38:10|5052.2|5046.2|5052.3|5046.3|5052.3|5046.3|5052.2|5046.2|0
1614861510000|2021-03-04 12:38:30|5051.8|5045.8|5052.2|5046.2|5052.2|5046.2|5051.8|5045.8|0
1614861520000|2021-03-04 12:38:40|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|0
1614861530000|2021-03-04 12:38:50|5052.2|5046.2|5051.8|5045.8|5052.2|5046.2|5051.8|5045.8|0
1614861540000|2021-03-04 12:39:00|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|0
1614861560000|2021-03-04 12:39:20|5052.3|5046.3|5052.8|5046.8|5052.8|5046.8|5052.2|5046.2|0
1614861600000|2021-03-04 12:40:00|5053.2|5047.2|5054.3|5048.3|5054.3|5048.3|5053.2|5047.2|2
1614861610000|2021-03-04 12:40:10|5054.7|5048.7|5054.3|5048.3|5054.8|5048.8|5054.2|5048.2|0
1614861620000|2021-03-04 12:40:20|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|0
1614861630000|2021-03-04 12:40:30|5054.7|5048.7|5055.2|5049.2|5055.3|5049.3|5054.7|5048.7|1
1614861640000|2021-03-04 12:40:40|5055.3|5049.3|5055.2|5049.2|5055.8|5049.8|5055.2|5049.2|8
1614861650000|2021-03-04 12:40:50|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|1
1614861660000|2021-03-04 12:41:00|5055.7|5049.7|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|17
1614861670000|2021-03-04 12:41:10|5055.8|5049.8|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|0
1614861680000|2021-03-04 12:41:20|5055.8|5049.8|5056.2|5050.2|5056.2|5050.2|5055.7|5049.7|1
1614861690000|2021-03-04 12:41:30|5056.1|5050.1|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|0
1614861700000|2021-03-04 12:41:40|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|7
1614861710000|2021-03-04 12:41:50|5055.1|5049.1|5054.2|5048.2|5055.2|5049.2|5054.2|5048.2|1
1614861730000|2021-03-04 12:42:10|5054.3|5048.3|5055.2|5049.2|5055.2|5049.2|5054.3|5048.3|1
1614861750000|2021-03-04 12:42:30|5054.8|5048.8|5054.2|5048.2|5054.8|5048.8|5054.2|5048.2|0
1614861760000|2021-03-04 12:42:40|5054.3|5048.3|5055.2|5049.2|5055.2|5049.2|5054.3|5048.3|1
1614861770000|2021-03-04 12:42:50|||||||||1
1614861780000|2021-03-04 12:43:00|5055.3|5049.3|5055.2|5049.2|5055.3|5049.3|5055.2|5049.2|1
1614861790000|2021-03-04 12:43:10|5055.1|5049.1|5054.2|5048.2|5055.1|5049.1|5054.2|5048.2|1
1614861810000|2021-03-04 12:43:30|5054.6|5048.6|5054.2|5048.2|5054.6|5048.6|5054.2|5048.2|1
1614861820000|2021-03-04 12:43:40|5053.8|5047.8|5053.2|5047.2|5053.8|5047.8|5053.2|5047.2|1
1614861830000|2021-03-04 12:43:50|5053.3|5047.3|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|1
1614861840000|2021-03-04 12:44:00|5053.3|5047.3|5053.8|5047.8|5054.2|5048.2|5053.3|5047.3|1
1614861850000|2021-03-04 12:44:10|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614861870000|2021-03-04 12:44:30|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|0
1614861880000|2021-03-04 12:44:40|5054.7|5048.7|5055.3|5049.3|5055.3|5049.3|5054.3|5048.3|0
1614861890000|2021-03-04 12:44:50|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|1
1614861900000|2021-03-04 12:45:00|5054.8|5048.8|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|0
1614861910000|2021-03-04 12:45:10|5055.8|5049.8|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|0
1614861920000|2021-03-04 12:45:20|5055.7|5049.7|5056.2|5050.2|5056.2|5050.2|5055.7|5049.7|1
1614861930000|2021-03-04 12:45:30|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|0
1614861940000|2021-03-04 12:45:40|5056.7|5050.7|5056.2|5050.2|5056.7|5050.7|5056.2|5050.2|0
1614861950000|2021-03-04 12:45:50|5056.3|5050.3|5056.2|5050.2|5056.3|5050.3|5056.2|5050.2|0
1614861960000|2021-03-04 12:46:00|5056.3|5050.3|5056.3|5050.3|5056.7|5050.7|5056.3|5050.3|1
1614861970000|2021-03-04 12:46:10|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5056.2|5050.2|1
1614861980000|2021-03-04 12:46:20|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5056.2|5050.2|0
1614861990000|2021-03-04 12:46:30|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|0
1614862000000|2021-03-04 12:46:40|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|1
1614862020000|2021-03-04 12:47:00|5054.7|5048.7|5052.8|5046.8|5054.7|5048.7|5052.8|5046.8|3
1614862030000|2021-03-04 12:47:10|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5
1614862050000|2021-03-04 12:47:30|5053.8|5047.8|5055.3|5049.3|5055.3|5049.3|5053.8|5047.8|9
1614862060000|2021-03-04 12:47:40|5054.7|5048.7|5054.2|5048.2|5054.7|5048.7|5054.2|5048.2|1
1614862070000|2021-03-04 12:47:50|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|1
1614862080000|2021-03-04 12:48:00|5055.2|5049.2|5055.7|5049.7|5055.7|5049.7|5055.2|5049.2|1
1614862090000|2021-03-04 12:48:10|5055.2|5049.2|5054.7|5048.7|5055.2|5049.2|5054.7|5048.7|0
1614862100000|2021-03-04 12:48:20|5055.1|5049.1|5054.7|5048.7|5055.7|5049.7|5054.7|5048.7|0
1614862130000|2021-03-04 12:48:50|5055.1|5049.1|5055.7|5049.7|5055.7|5049.7|5055.1|5049.1|0
1614862150000|2021-03-04 12:49:10|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|0
1614862170000|2021-03-04 12:49:30|5054.2|5048.2|5053.7|5047.7|5054.2|5048.2|5053.7|5047.7|0
1614862200000|2021-03-04 12:50:00|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614862230000|2021-03-04 12:50:30|5053.9|5047.9|5053.7|5047.7|5053.9|5047.9|5053.6|5047.6|3
1614862250000|2021-03-04 12:50:50|5053.6|5047.6|5053.2|5047.2|5053.6|5047.6|5052.7|5046.7|0
1614862260000|2021-03-04 12:51:00|5053.7|5047.7|5052.7|5046.7|5053.7|5047.7|5052.7|5046.7|1
1614862300000|2021-03-04 12:51:40|5053.1|5047.1|5053.7|5047.7|5053.7|5047.7|5053.1|5047.1|0
1614862310000|2021-03-04 12:51:50|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614862320000|2021-03-04 12:52:00|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614862330000|2021-03-04 12:52:10|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.7|5046.7|4
1614862340000|2021-03-04 12:52:20|||||||||1
1614862350000|2021-03-04 12:52:30|5053.1|5047.1|5052.7|5046.7|5053.2|5047.2|5052.7|5046.7|0
1614862360000|2021-03-04 12:52:40|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614862370000|2021-03-04 12:52:50|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|1
1614862400000|2021-03-04 12:53:20|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|0
1614862410000|2021-03-04 12:53:30|5053.3|5047.3|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|3
1614862450000|2021-03-04 12:54:10|||||||||2
1614862470000|2021-03-04 12:54:30|5054.1|5048.1|5053.7|5047.7|5054.1|5048.1|5053.7|5047.7|3
1614862490000|2021-03-04 12:54:50|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|0
1614862500000|2021-03-04 12:55:00|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|0
1614862530000|2021-03-04 12:55:30|5054.2|5048.2|5053.7|5047.7|5054.2|5048.2|5053.7|5047.7|1
1614862540000|2021-03-04 12:55:40|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614862550000|2021-03-04 12:55:50|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|1
1614862560000|2021-03-04 12:56:00|5052.6|5046.6|5052.6|5046.6|5052.7|5046.7|5052.6|5046.6|1
1614862580000|2021-03-04 12:56:20|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|1
1614862590000|2021-03-04 12:56:30|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|1
1614862600000|2021-03-04 12:56:40|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|2
1614862620000|2021-03-04 12:57:00|||||||||1
1614862670000|2021-03-04 12:57:50|5052.1|5046.1|5052.6|5046.6|5052.6|5046.6|5052.1|5046.1|2
1614862680000|2021-03-04 12:58:00|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|1
1614862690000|2021-03-04 12:58:10|5052|5046|5052|5046|5052|5046|5052|5046|7
1614862700000|2021-03-04 12:58:20|5052.5|5046.5|5050.5|5044.5|5052.5|5046.5|5050|5044|23
1614862720000|2021-03-04 12:58:40|5050.1|5044.1|5050.5|5044.5|5050.5|5044.5|5049.5|5043.5|2
1614862740000|2021-03-04 12:59:00|5050.6|5044.6|5050.5|5044.5|5051|5045|5050.5|5044.5|1
1614862770000|2021-03-04 12:59:30|5050.4|5044.4|5050.5|5044.5|5050.5|5044.5|5050|5044|1
1614862790000|2021-03-04 12:59:50|5050.1|5044.1|5050.5|5044.5|5050.5|5044.5|5050.1|5044.1|0
1614862800000|2021-03-04 13:00:00|5050.9|5044.9|5050.4|5044.4|5050.9|5044.9|5050.4|5044.4|1
1614862810000|2021-03-04 13:00:10|5049.9|5043.9|5050.4|5044.4|5050.9|5044.9|5049.9|5043.9|9
1614862820000|2021-03-04 13:00:20|5050.9|5044.9|5054.4|5048.4|5054.4|5048.4|5050.4|5044.4|67
1614862830000|2021-03-04 13:00:30|5056.9|5050.9|5057.9|5051.9|5057.9|5051.9|5056.9|5050.9|11
1614862840000|2021-03-04 13:00:40|5058|5052|5057.5|5051.5|5058|5052|5057.5|5051.5|0
1614862850000|2021-03-04 13:00:50|5057.1|5051.1|5057|5051|5057.1|5051.1|5057|5051|0
1614862860000|2021-03-04 13:01:00|5056.1|5050.1|5056.5|5050.5|5056.5|5050.5|5053.5|5047.5|7
1614862870000|2021-03-04 13:01:10|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|1
1614862900000|2021-03-04 13:01:40|5055.1|5049.1|5054.5|5048.5|5055.1|5049.1|5054.5|5048.5|0
1614862910000|2021-03-04 13:01:50|5054.9|5048.9|5054.5|5048.5|5055|5049|5054.5|5048.5|0
1614862920000|2021-03-04 13:02:00|5054.9|5048.9|5054.5|5048.5|5056|5050|5054.5|5048.5|4
1614862930000|2021-03-04 13:02:10|5054.1|5048.1|5054|5048|5054.1|5048.1|5054|5048|0
1614862940000|2021-03-04 13:02:20|5053.9|5047.9|5054.1|5048.1|5054.5|5048.5|5053.5|5047.5|0
1614862950000|2021-03-04 13:02:30|5054|5048|5054.5|5048.5|5054.5|5048.5|5053.5|5047.5|18
1614862960000|2021-03-04 13:02:40|5054.6|5048.6|5055.5|5049.5|5055.5|5049.5|5054.6|5048.6|0
1614862980000|2021-03-04 13:03:00|5055|5049|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|0
1614863000000|2021-03-04 13:03:20|5055.9|5049.9|5055.5|5049.5|5055.9|5049.9|5055.5|5049.5|0
1614863040000|2021-03-04 13:04:00|5055.4|5049.4|5054|5048|5055.4|5049.4|5054|5048|2
1614863050000|2021-03-04 13:04:10|5054.4|5048.4|5054.5|5048.5|5054.5|5048.5|5054.4|5048.4|1
1614863060000|2021-03-04 13:04:20|5054.3|5048.3|5053|5047|5054.5|5048.5|5053|5047|9
1614863070000|2021-03-04 13:04:30|5052.5|5046.5|5050.9|5044.9|5052.5|5046.5|5050.9|5044.9|7
1614863080000|2021-03-04 13:04:40|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|5050.9|5044.9|0
1614863090000|2021-03-04 13:04:50|5051|5045|5050.5|5044.5|5051|5045|5050.5|5044.5|2
1614863100000|2021-03-04 13:05:00|5050.4|5044.4|5050|5044|5050.4|5044.4|5049.5|5043.5|7
1614863110000|2021-03-04 13:05:10|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.4|5043.4|21
1614863120000|2021-03-04 13:05:20|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049|5043|4
1614863130000|2021-03-04 13:05:30|5049.1|5043.1|5048.5|5042.5|5049.1|5043.1|5048.5|5042.5|11
1614863150000|2021-03-04 13:05:50|5049|5043|5049.5|5043.5|5050|5044|5049|5043|12
1614863160000|2021-03-04 13:06:00|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049|5043|7
1614863180000|2021-03-04 13:06:20|5049.1|5043.1|5048.5|5042.5|5049.1|5043.1|5048.5|5042.5|1
1614863190000|2021-03-04 13:06:30|5048.1|5042.1|5048.5|5042.5|5048.5|5042.5|5048|5042|2
1614863200000|2021-03-04 13:06:40|5048.6|5042.6|5048.5|5042.5|5048.6|5042.6|5048.5|5042.5|3
1614863210000|2021-03-04 13:06:50|5048.1|5042.1|5048.5|5042.5|5048.5|5042.5|5048|5042|5
1614863220000|2021-03-04 13:07:00|5048.6|5042.6|5047.9|5041.9|5049|5043|5047.9|5041.9|5
1614863230000|2021-03-04 13:07:10|5048|5042|5049.5|5043.5|5049.5|5043.5|5048|5042|12
1614863240000|2021-03-04 13:07:20|5049.4|5043.4|5048.5|5042.5|5049.4|5043.4|5048.5|5042.5|1
1614863250000|2021-03-04 13:07:30|5048.9|5042.9|5049.4|5043.4|5049.4|5043.4|5048.9|5042.9|0
1614863260000|2021-03-04 13:07:40|5049.5|5043.5|5049|5043|5049.9|5043.9|5049|5043|2
1614863270000|2021-03-04 13:07:50|5049.9|5043.9|5050|5044|5050|5044|5049.9|5043.9|42
1614863280000|2021-03-04 13:08:00|5050.1|5044.1|5050.6|5044.6|5051|5045|5050.1|5044.1|5
1614863290000|2021-03-04 13:08:10|5050.5|5044.5|5051|5045|5051|5045|5050.5|5044.5|0
1614863300000|2021-03-04 13:08:20|5050.9|5044.9|5050.5|5044.5|5051|5045|5050.5|5044.5|5
1614863310000|2021-03-04 13:08:30|5050.9|5044.9|5051|5045|5051|5045|5050.9|5044.9|0
1614863330000|2021-03-04 13:08:50|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|1
1614863340000|2021-03-04 13:09:00|5050|5044|5050.5|5044.5|5050.5|5044.5|5050|5044|1
1614863350000|2021-03-04 13:09:10|5050.9|5044.9|5050.5|5044.5|5051|5045|5050.5|5044.5|0
1614863360000|2021-03-04 13:09:20|5051|5045|5051|5045|5051|5045|5051|5045|0
1614863370000|2021-03-04 13:09:30|5050|5044|5050|5044|5050|5044|5050|5044|4
1614863380000|2021-03-04 13:09:40|5049.6|5043.6|5049.5|5043.5|5049.6|5043.6|5049.1|5043.1|1
1614863390000|2021-03-04 13:09:50|5049.1|5043.1|5049|5043|5049.5|5043.5|5049|5043|1
1614863400000|2021-03-04 13:10:00|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049|5043|5
1614863410000|2021-03-04 13:10:10|5049.6|5043.6|5050|5044|5050|5044|5049.6|5043.6|2
1614863420000|2021-03-04 13:10:20|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|1
1614863430000|2021-03-04 13:10:30|5049.9|5043.9|5050.5|5044.5|5050.5|5044.5|5049.9|5043.9|4
1614863440000|2021-03-04 13:10:40|5050.6|5044.6|5050.5|5044.5|5051|5045|5050|5044|2
1614863450000|2021-03-04 13:10:50|5050.1|5044.1|5050|5044|5050.1|5044.1|5050|5044|0
1614863460000|2021-03-04 13:11:00|5049.9|5043.9|5049.5|5043.5|5049.9|5043.9|5049|5043|5
1614863470000|2021-03-04 13:11:10|5049.6|5043.6|5050.5|5044.5|5050.5|5044.5|5049.6|5043.6|1
1614863480000|2021-03-04 13:11:20|5050.1|5044.1|5050|5044|5050.1|5044.1|5049.5|5043.5|0
1614863490000|2021-03-04 13:11:30|5049.9|5043.9|5050|5044|5050|5044|5049.1|5043.1|5
1614863500000|2021-03-04 13:11:40|5050.1|5044.1|5050.5|5044.5|5050.5|5044.5|5050.1|5044.1|2
1614863510000|2021-03-04 13:11:50|5050.6|5044.6|5051|5045|5051|5045|5050.6|5044.6|0
1614863520000|2021-03-04 13:12:00|5050.1|5044.1|5050|5044|5050.1|5044.1|5050|5044|1
1614863530000|2021-03-04 13:12:10|5049|5043|5049|5043|5049|5043|5049|5043|3
1614863540000|2021-03-04 13:12:20|5049.1|5043.1|5050|5044|5050|5044|5049.1|5043.1|2
1614863570000|2021-03-04 13:12:50|5051|5045|5051.5|5045.5|5051.5|5045.5|5051|5045|15
1614863580000|2021-03-04 13:13:00|5051.9|5045.9|5054|5048|5054|5048|5050.5|5044.5|32
1614863590000|2021-03-04 13:13:10|5054.9|5048.9|5055|5049|5055|5049|5054.5|5048.5|12
1614863600000|2021-03-04 13:13:20|5056|5050|5056|5050|5056|5050|5055.5|5049.5|23
1614863610000|2021-03-04 13:13:30|5054.5|5048.5|5053|5047|5054.5|5048.5|5053|5047|8
1614863620000|2021-03-04 13:13:40|5052.5|5046.5|5053.5|5047.5|5053.5|5047.5|5052.5|5046.5|4
1614863640000|2021-03-04 13:14:00|||||||||2
1614863650000|2021-03-04 13:14:10|5053.9|5047.9|5053.5|5047.5|5053.9|5047.9|5053.5|5047.5|2
1614863660000|2021-03-04 13:14:20|||||||||1
1614863670000|2021-03-04 13:14:30|5054.5|5048.5|5055.5|5049.5|5056|5050|5054.5|5048.5|21
1614863680000|2021-03-04 13:14:40|5055|5049|5055.5|5049.5|5055.5|5049.5|5055|5049|0
1614863690000|2021-03-04 13:14:50|5056|5050|5056|5050|5056|5050|5056|5050|3
1614863700000|2021-03-04 13:15:00|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|2
1614863710000|2021-03-04 13:15:10|5055|5049|5054.5|5048.5|5055|5049|5054.5|5048.5|1
1614863720000|2021-03-04 13:15:20|5055|5049|5055.9|5049.9|5055.9|5049.9|5055|5049|1
1614863730000|2021-03-04 13:15:30|5056|5050|5057.5|5051.5|5057.5|5051.5|5055.5|5049.5|4
1614863740000|2021-03-04 13:15:40|5058|5052|5056.9|5050.9|5058|5052|5056.5|5050.5|7
1614863750000|2021-03-04 13:15:50|5057.3|5051.3|5057.5|5051.5|5057.5|5051.5|5056.5|5050.5|1
1614863760000|2021-03-04 13:16:00|5057.9|5051.9|5056.5|5050.5|5058|5052|5056.5|5050.5|6
1614863770000|2021-03-04 13:16:10|5056.7|5050.7|5056.5|5050.5|5056.7|5050.7|5056.5|5050.5|10
1614863780000|2021-03-04 13:16:20|5056.9|5050.9|5056.5|5050.5|5057.5|5051.5|5056.5|5050.5|32
1614863790000|2021-03-04 13:16:30|5056.9|5050.9|5056.5|5050.5|5057|5051|5056.5|5050.5|1
1614863800000|2021-03-04 13:16:40|5057|5051|5057.5|5051.5|5057.9|5051.9|5057|5051|0
1614863810000|2021-03-04 13:16:50|5057.4|5051.4|5057|5051|5057.4|5051.4|5057|5051|0
1614863820000|2021-03-04 13:17:00|5056|5050|5056|5050|5056|5050|5056|5050|2
1614863830000|2021-03-04 13:17:10|5056.4|5050.4|5057|5051|5057|5051|5056.4|5050.4|1
1614863840000|2021-03-04 13:17:20|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|0
1614863850000|2021-03-04 13:17:30|5057|5051|5057.5|5051.5|5057.5|5051.5|5057|5051|2
1614863860000|2021-03-04 13:17:40|5057.4|5051.4|5056|5050|5057.4|5051.4|5056|5050|10
1614863870000|2021-03-04 13:17:50|5055.1|5049.1|5055|5049|5055.5|5049.5|5055|5049|1
1614863880000|2021-03-04 13:18:00|5055.5|5049.5|5055|5049|5055.5|5049.5|5055|5049|1
1614863890000|2021-03-04 13:18:10|5055.4|5049.4|5055.5|5049.5|5055.5|5049.5|5055.4|5049.4|1
1614863900000|2021-03-04 13:18:20|5055.9|5049.9|5056|5050|5056|5050|5055.9|5049.9|0
1614863910000|2021-03-04 13:18:30|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|1
1614863930000|2021-03-04 13:18:50|5056.9|5050.9|5057|5051|5057|5051|5056.9|5050.9|1
1614863940000|2021-03-04 13:19:00|5057.5|5051.5|5057|5051|5057.5|5051.5|5056.5|5050.5|2
1614863960000|2021-03-04 13:19:20|5056.5|5050.5|5056.4|5050.4|5056.5|5050.5|5055.5|5049.5|2
1614863970000|2021-03-04 13:19:30|5056.5|5050.5|5057|5051|5057.5|5051.5|5056.5|5050.5|0
1614863980000|2021-03-04 13:19:40|5056.5|5050.5|5056|5050|5056.5|5050.5|5056|5050|1
1614864000000|2021-03-04 13:20:00|5055.5|5049.5|5056.7|5050.7|5056.7|5050.7|5055.5|5049.5|14
1614864010000|2021-03-04 13:20:10|5057.1|5051.1|5056.7|5050.7|5057.2|5051.2|5056.2|5050.2|6
1614864020000|2021-03-04 13:20:20|5056.3|5050.3|5055.7|5049.7|5056.3|5050.3|5055.7|5049.7|3
1614864030000|2021-03-04 13:20:30|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|0
1614864060000|2021-03-04 13:21:00|5056.3|5050.3|5057.7|5051.7|5058.6|5052.6|5056.3|5050.3|2
1614864080000|2021-03-04 13:21:20|5057.6|5051.6|5057.1|5051.1|5057.6|5051.6|5057.1|5051.1|2
1614864090000|2021-03-04 13:21:30|5057.2|5051.2|5057.6|5051.6|5057.6|5051.6|5057.2|5051.2|0
1614864100000|2021-03-04 13:21:40|5057.1|5051.1|5056.1|5050.1|5057.1|5051.1|5055.6|5049.6|2
1614864110000|2021-03-04 13:21:50|5055.7|5049.7|5055.6|5049.6|5055.7|5049.7|5055.1|5049.1|0
1614864120000|2021-03-04 13:22:00|5056.1|5050.1|5056.6|5050.6|5056.6|5050.6|5056.1|5050.1|1
1614864130000|2021-03-04 13:22:10|5056.4|5050.4|5055.9|5049.9|5056.4|5050.4|5055.4|5049.4|3
1614864140000|2021-03-04 13:22:20|5055.8|5049.8|5055.4|5049.4|5055.8|5049.8|5053.9|5047.9|3
1614864150000|2021-03-04 13:22:30|5055|5049|5055.4|5049.4|5055.9|5049.9|5054.4|5048.4|4
1614864170000|2021-03-04 13:22:50|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614864200000|2021-03-04 13:23:20|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|0
1614864210000|2021-03-04 13:23:30|5053.9|5047.9|5054.9|5048.9|5054.9|5048.9|5053.9|5047.9|1
1614864230000|2021-03-04 13:23:50|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|7
1614864240000|2021-03-04 13:24:00|5054.9|5048.9|5054.4|5048.4|5055.4|5049.4|5054.4|5048.4|1
1614864250000|2021-03-04 13:24:10|5054.9|5048.9|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|0
1614864260000|2021-03-04 13:24:20|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|2
1614864270000|2021-03-04 13:24:30|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|1
1614864290000|2021-03-04 13:24:50|5054.9|5048.9|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|0
1614864300000|2021-03-04 13:25:00|5055.3|5049.3|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|2
1614864310000|2021-03-04 13:25:10|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|1
1614864320000|2021-03-04 13:25:20|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|2
1614864330000|2021-03-04 13:25:30|5055.3|5049.3|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|1
1614864340000|2021-03-04 13:25:40|||||||||4
1614864360000|2021-03-04 13:26:00|5055.3|5049.3|5054.9|5048.9|5055.4|5049.4|5054.9|5048.9|10
1614864370000|2021-03-04 13:26:10|5054.5|5048.5|5053.4|5047.4|5054.5|5048.5|5053.4|5047.4|3
1614864390000|2021-03-04 13:26:30|5053.5|5047.5|5054.4|5048.4|5054.4|5048.4|5053.5|5047.5|1
1614864400000|2021-03-04 13:26:40|5054.3|5048.3|5053.9|5047.9|5054.3|5048.3|5053.9|5047.9|1
1614864420000|2021-03-04 13:27:00|5054.3|5048.3|5054.4|5048.4|5054.4|5048.4|5054.3|5048.3|0
1614864430000|2021-03-04 13:27:10|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5
1614864440000|2021-03-04 13:27:20|5054.9|5048.9|5054.9|5048.9|5055|5049|5054.9|5048.9|1
1614864460000|2021-03-04 13:27:40|5054.8|5048.8|5054.4|5048.4|5054.8|5048.8|5054.4|5048.4|0
1614864470000|2021-03-04 13:27:50|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|1
1614864500000|2021-03-04 13:28:20|5053.5|5047.5|5053.3|5047.3|5053.5|5047.5|5053.2|5047.2|2
1614864510000|2021-03-04 13:28:30|5054.2|5048.2|5053.3|5047.3|5054.2|5048.2|5053.3|5047.3|12
1614864520000|2021-03-04 13:28:40|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.4|5047.4|1
1614864530000|2021-03-04 13:28:50|5053.9|5047.9|5053.4|5047.4|5053.9|5047.9|5053.4|5047.4|0
1614864540000|2021-03-04 13:29:00|5053.5|5047.5|5053.9|5047.9|5053.9|5047.9|5053.4|5047.4|2
1614864550000|2021-03-04 13:29:10|5053.8|5047.8|5053.4|5047.4|5053.8|5047.8|5053.4|5047.4|0
1614864570000|2021-03-04 13:29:30|5053.3|5047.3|5051.9|5045.9|5053.3|5047.3|5051.9|5045.9|14
1614864590000|2021-03-04 13:29:50|5054.4|5048.4|5054.9|5048.9|5054.9|5048.9|5054.4|5048.4|9
1614864600000|2021-03-04 13:30:00|||||||||11
1614864610000|2021-03-04 13:30:10|5054.5|5048.5|5054.4|5048.4|5054.5|5048.5|5054.4|5048.4|8
1614864620000|2021-03-04 13:30:20|5054.5|5048.5|5054.9|5048.9|5054.9|5048.9|5054.4|5048.4|21
1614864630000|2021-03-04 13:30:30|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|1
1614864640000|2021-03-04 13:30:40|5055.3|5049.3|5054.9|5048.9|5055.3|5049.3|5054.9|5048.9|4
1614864650000|2021-03-04 13:30:50|||||||||1
1614864660000|2021-03-04 13:31:00|5055|5049|5054.9|5048.9|5055.4|5049.4|5054.9|5048.9|10
1614864670000|2021-03-04 13:31:10|5054.5|5048.5|5054.4|5048.4|5054.5|5048.5|5054.4|5048.4|10
1614864680000|2021-03-04 13:31:20|||||||||4
1614864690000|2021-03-04 13:31:30|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|12
1614864700000|2021-03-04 13:31:40|5054.6|5048.6|5054.6|5048.6|5055.1|5049.1|5054.6|5048.6|28
1614864710000|2021-03-04 13:31:50|5054.2|5048.2|5055.1|5049.1|5055.1|5049.1|5054.2|5048.2|36
1614864720000|2021-03-04 13:32:00|||||||||31
1614864730000|2021-03-04 13:32:10|||||||||18
1614864740000|2021-03-04 13:32:20|||||||||33
1614864750000|2021-03-04 13:32:30|||||||||5
1614864760000|2021-03-04 13:32:40|||||||||65
1614864770000|2021-03-04 13:32:50|||||||||58
1614864780000|2021-03-04 13:33:00|5053.6|5047.6|5053.6|5047.6|5054.1|5048.1|5053.6|5047.6|6
1614864790000|2021-03-04 13:33:10|5053.7|5047.7|5054.1|5048.1|5055.1|5049.1|5053.7|5047.7|2
1614864800000|2021-03-04 13:33:20|5053.1|5047.1|5053.6|5047.6|5053.7|5047.7|5053.1|5047.1|3
1614864810000|2021-03-04 13:33:30|5053.2|5047.2|5051.6|5045.6|5053.2|5047.2|5051.6|5045.6|6
1614864820000|2021-03-04 13:33:40|5052.1|5046.1|5051.1|5045.1|5052.1|5046.1|5051.1|5045.1|2
1614864830000|2021-03-04 13:33:50|5051.3|5045.3|5051.6|5045.6|5051.6|5045.6|5051.2|5045.2|1
1614864840000|2021-03-04 13:34:00|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.1|5044.1|3
1614864850000|2021-03-04 13:34:10|5050.1|5044.1|5047.6|5041.6|5050.1|5044.1|5046.6|5040.6|31
1614864860000|2021-03-04 13:34:20|5047.2|5041.2|5048.1|5042.1|5048.1|5042.1|5047.1|5041.1|2
1614864870000|2021-03-04 13:34:30|5048.6|5042.6|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|2
1614864880000|2021-03-04 13:34:40|5050.6|5044.6|5050.1|5044.1|5051.1|5045.1|5050.1|5044.1|3
1614864890000|2021-03-04 13:34:50|5049.7|5043.7|5049.1|5043.1|5050.1|5044.1|5049.1|5043.1|2
1614864900000|2021-03-04 13:35:00|5050|5044|5050.1|5044.1|5050.1|5044.1|5048.6|5042.6|4
1614864910000|2021-03-04 13:35:10|5049.6|5043.6|5050.6|5044.6|5050.6|5044.6|5049.6|5043.6|1
1614864920000|2021-03-04 13:35:20|5051.1|5045.1|5052.1|5046.1|5052.1|5046.1|5050.6|5044.6|1
1614864930000|2021-03-04 13:35:30|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|2
1614864940000|2021-03-04 13:35:40|5053.6|5047.6|5052.1|5046.1|5053.6|5047.6|5051.6|5045.6|3
1614864950000|2021-03-04 13:35:50|5052.6|5046.6|5053.6|5047.6|5054|5048|5052.6|5046.6|1
1614864960000|2021-03-04 13:36:00|5054.1|5048.1|5052.6|5046.6|5054.5|5048.5|5051.6|5045.6|4
1614864970000|2021-03-04 13:36:10|5053|5047|5054.6|5048.6|5054.6|5048.6|5053|5047|2
1614864990000|2021-03-04 13:36:30|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|0
1614865000000|2021-03-04 13:36:40|5054.9|5048.9|5053.6|5047.6|5054.9|5048.9|5053.6|5047.6|8
1614865010000|2021-03-04 13:36:50|5053.5|5047.5|5053.1|5047.1|5053.5|5047.5|5053.1|5047.1|0
1614865020000|2021-03-04 13:37:00|5053.6|5047.6|5049.6|5043.6|5053.6|5047.6|5049.6|5043.6|3
1614865030000|2021-03-04 13:37:10|5049.1|5043.1|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|2
1614865040000|2021-03-04 13:37:20|5048|5042|5049.6|5043.6|5049.6|5043.6|5048|5042|1
1614865050000|2021-03-04 13:37:30|5049.5|5043.5|5048.6|5042.6|5049.5|5043.5|5048.6|5042.6|3
1614865060000|2021-03-04 13:37:40|5049|5043|5051.1|5045.1|5051.1|5045.1|5049|5043|3
1614865070000|2021-03-04 13:37:50|5050.9|5044.9|5050.6|5044.6|5050.9|5044.9|5050.1|5044.1|2
1614865080000|2021-03-04 13:38:00|5051.1|5045.1|5050.6|5044.6|5051.1|5045.1|5050.6|5044.6|2
1614865090000|2021-03-04 13:38:10|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1614865100000|2021-03-04 13:38:20|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|3
1614865120000|2021-03-04 13:38:40|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|2
1614865140000|2021-03-04 13:39:00|5054.1|5048.1|5054.6|5048.6|5054.6|5048.6|5054.1|5048.1|2
1614865150000|2021-03-04 13:39:10|5055|5049|5054.6|5048.6|5055|5049|5053.6|5047.6|4
1614865160000|2021-03-04 13:39:20|5055|5049|5055.1|5049.1|5055.1|5049.1|5055|5049|1
1614865170000|2021-03-04 13:39:30|5055|5049|5053.6|5047.6|5055.1|5049.1|5053.6|5047.6|13
1614865180000|2021-03-04 13:39:40|5053.5|5047.5|5054|5048|5054|5048|5053.5|5047.5|2
1614865190000|2021-03-04 13:39:50|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614865200000|2021-03-04 13:40:00|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|2
1614865210000|2021-03-04 13:40:10|5053|5047|5052|5046|5053.5|5047.5|5052|5046|1
1614865220000|2021-03-04 13:40:20|5052.5|5046.5|5052|5046|5053|5047|5052|5046|0
1614865230000|2021-03-04 13:40:30|5051.9|5045.9|5052.9|5046.9|5052.9|5046.9|5051.9|5045.9|1
1614865240000|2021-03-04 13:40:40|5053.3|5047.3|5052.4|5046.4|5053.4|5047.4|5052.4|5046.4|1
1614865250000|2021-03-04 13:40:50|5052.8|5046.8|5050.9|5044.9|5052.9|5046.9|5050.9|5044.9|12
1614865260000|2021-03-04 13:41:00|5051.4|5045.4|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|2
1614865270000|2021-03-04 13:41:10|5052.3|5046.3|5051.4|5045.4|5052.9|5046.9|5051.4|5045.4|10
1614865280000|2021-03-04 13:41:20|5051|5045|5050.9|5044.9|5051|5045|5050.8|5044.8|0
1614865290000|2021-03-04 13:41:30|5051.4|5045.4|5053.4|5047.4|5053.4|5047.4|5050.9|5044.9|3
1614865300000|2021-03-04 13:41:40|5053.9|5047.9|5052.4|5046.4|5053.9|5047.9|5052.4|5046.4|2
1614865320000|2021-03-04 13:42:00|||||||||4
1614865330000|2021-03-04 13:42:10|||||||||14
1614865340000|2021-03-04 13:42:20|5053.7|5047.7|5053.4|5047.4|5053.9|5047.9|5053.4|5047.4|12
1614865350000|2021-03-04 13:42:30|5053.8|5047.8|5053.9|5047.9|5053.9|5047.9|5053.8|5047.8|16
1614865360000|2021-03-04 13:42:40|5054.3|5048.3|5053.4|5047.4|5054.4|5048.4|5053.4|5047.4|7
1614865370000|2021-03-04 13:42:50|5053.8|5047.8|5052.4|5046.4|5053.8|5047.8|5052.4|5046.4|8
1614865380000|2021-03-04 13:43:00|||||||||25
1614865390000|2021-03-04 13:43:10|5052.9|5046.9|5053.9|5047.9|5053.9|5047.9|5052.9|5046.9|42
1614865400000|2021-03-04 13:43:20|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5
1614865410000|2021-03-04 13:43:30|5054|5048|5051.4|5045.4|5054|5048|5051.4|5045.4|13
1614865420000|2021-03-04 13:43:40|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|3
1614865440000|2021-03-04 13:44:00|5051.4|5045.4|5048.9|5042.9|5051.4|5045.4|5048.9|5042.9|8
1614865450000|2021-03-04 13:44:10|5048.8|5042.8|5049.9|5043.9|5049.9|5043.9|5048.8|5042.8|0
1614865460000|2021-03-04 13:44:20|5050.9|5044.9|5048.4|5042.4|5050.9|5044.9|5048.4|5042.4|22
1614865470000|2021-03-04 13:44:30|||||||||6
1614865480000|2021-03-04 13:44:40|5046.3|5040.3|5046.3|5040.3|5046.4|5040.4|5045.9|5039.9|7
1614865490000|2021-03-04 13:44:50|5046.4|5040.4|5047.9|5041.9|5047.9|5041.9|5045.4|5039.4|8
1614868200000|2021-03-04 14:30:00|5051.3|5045.3|5039.8|5033.8|5051.3|5045.3|5039.8|5033.8|235
1614868210000|2021-03-04 14:30:10|5042.8|5036.8|5046.3|5040.3|5046.3|5040.3|5040.3|5034.3|34
1614868220000|2021-03-04 14:30:20|5046.4|5040.4|5052.8|5046.8|5053.3|5047.3|5046.4|5040.4|94
1614868230000|2021-03-04 14:30:30|5052.9|5046.9|5050.8|5044.8|5053.3|5047.3|5050.8|5044.8|14
1614868240000|2021-03-04 14:30:40|5048.8|5042.8|5049.9|5043.9|5051.8|5045.8|5048.2|5042.2|16
1614868250000|2021-03-04 14:30:50|5050.8|5044.8|5049.3|5043.3|5050.8|5044.8|5049.3|5043.3|5
1614868260000|2021-03-04 14:31:00|5048.8|5042.8|5047.8|5041.8|5048.8|5042.8|5046.8|5040.8|26
1614868270000|2021-03-04 14:31:10|5047.9|5041.9|5048.8|5042.8|5048.8|5042.8|5047.8|5041.8|17
1614868280000|2021-03-04 14:31:20|5050.1|5044.1|5054.3|5048.3|5054.3|5048.3|5048.8|5042.8|46
1614868290000|2021-03-04 14:31:30|||||||||39
1614868300000|2021-03-04 14:31:40|||||||||28
1614868310000|2021-03-04 14:31:50|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|10
1614868320000|2021-03-04 14:32:00|5055.2|5049.2|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|21
1614868330000|2021-03-04 14:32:10|5055.2|5049.2|5055.3|5049.3|5055.3|5049.3|5054.3|5048.3|23
1614868340000|2021-03-04 14:32:20|5056.8|5050.8|5057.3|5051.3|5057.3|5051.3|5056.8|5050.8|58
1614868350000|2021-03-04 14:32:30|5058.3|5052.3|5061.3|5055.3|5062.3|5056.3|5058.2|5052.2|42
1614868360000|2021-03-04 14:32:40|5061.2|5055.2|5060.8|5054.8|5061.3|5055.3|5060.3|5054.3|17
1614868370000|2021-03-04 14:32:50|5059.8|5053.8|5061.3|5055.3|5061.8|5055.8|5058.4|5052.4|30
1614868380000|2021-03-04 14:33:00|5061.8|5055.8|5064.8|5058.8|5065.3|5059.3|5060.3|5054.3|59
1614868390000|2021-03-04 14:33:10|5065.3|5059.3|5063.8|5057.8|5065.3|5059.3|5062.8|5056.8|23
1614868400000|2021-03-04 14:33:20|5062.8|5056.8|5062.8|5056.8|5063.3|5057.3|5062.3|5056.3|37
1614868410000|2021-03-04 14:33:30|5063.2|5057.2|5068.8|5062.8|5069.3|5063.3|5063.2|5057.2|32
1614868420000|2021-03-04 14:33:40|5069.2|5063.2|5073.3|5067.3|5073.3|5067.3|5069.2|5063.2|56
1614868430000|2021-03-04 14:33:50|5073.8|5067.8|5074.8|5068.8|5076.8|5070.8|5073.8|5067.8|65
1614868440000|2021-03-04 14:34:00|5075.8|5069.8|5083.8|5077.8|5083.8|5077.8|5075.8|5069.8|92
1614868450000|2021-03-04 14:34:10|5083.9|5077.9|5091.3|5085.3|5094.2|5088.2|5083.9|5077.9|78
1614868460000|2021-03-04 14:34:20|5090.3|5084.3|5097.3|5091.3|5097.3|5091.3|5089.3|5083.3|41
1614868470000|2021-03-04 14:34:30|5096.8|5090.8|5095.8|5089.8|5097.3|5091.3|5095.3|5089.3|85
1614868480000|2021-03-04 14:34:40|5095.4|5089.4|5091.3|5085.3|5097.3|5091.3|5091.3|5085.3|88
1614868490000|2021-03-04 14:34:50|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5089.3|5083.3|22
1614868500000|2021-03-04 14:35:00|5090.3|5084.3|5096.8|5090.8|5096.8|5090.8|5090.3|5084.3|45
1614868510000|2021-03-04 14:35:10|5095.8|5089.8|5095.3|5089.3|5096.8|5090.8|5095.3|5089.3|17
1614868520000|2021-03-04 14:35:20|5094.7|5088.7|5096.3|5090.3|5097.3|5091.3|5094.3|5088.3|26
1614868530000|2021-03-04 14:35:30|5096.8|5090.8|5094.8|5088.8|5096.8|5090.8|5094.8|5088.8|18
1614868540000|2021-03-04 14:35:40|5096.1|5090.1|5096.3|5090.3|5096.8|5090.8|5096.1|5090.1|32
1614868550000|2021-03-04 14:35:50|5094.8|5088.8|5094.8|5088.8|5095.6|5089.6|5091.3|5085.3|175
1614868560000|2021-03-04 14:36:00|5094.3|5088.3|5102.3|5096.3|5103.3|5097.3|5094.3|5088.3|67
1614868570000|2021-03-04 14:36:10|5101.8|5095.8|5102.8|5096.8|5104.3|5098.3|5101.8|5095.8|62
1614868580000|2021-03-04 14:36:20|5102.7|5096.7|5103.8|5097.8|5104.2|5098.2|5101.8|5095.8|31
1614868590000|2021-03-04 14:36:30|5103.9|5097.9|5105.8|5099.8|5107.8|5101.8|5103.9|5097.9|27
1614868600000|2021-03-04 14:36:40|5105.4|5099.4|5101.3|5095.3|5105.4|5099.4|5100.8|5094.8|43
1614868610000|2021-03-04 14:36:50|5101.4|5095.4|5100.8|5094.8|5101.8|5095.8|5099.2|5093.2|56
1614868620000|2021-03-04 14:37:00|5100.3|5094.3|5112.8|5106.8|5113.3|5107.3|5100.3|5094.3|67
1614868630000|2021-03-04 14:37:10|5112.9|5106.9|5118.8|5112.8|5119.3|5113.3|5112.9|5106.9|93
1614868640000|2021-03-04 14:37:20|5119.2|5113.2|5125.8|5119.8|5126.8|5120.8|5119.2|5113.2|40
1614868650000|2021-03-04 14:37:30|5125.9|5119.9|5131.8|5125.8|5134.8|5128.8|5124.8|5118.8|178
1614868660000|2021-03-04 14:37:40|5131.7|5125.7|5123.8|5117.8|5131.8|5125.8|5122.8|5116.8|93
1614868670000|2021-03-04 14:37:50|5123.3|5117.3|5118.3|5112.3|5123.3|5117.3|5116.8|5110.8|50
1614868680000|2021-03-04 14:38:00|5117.8|5111.8|5124.8|5118.8|5124.8|5118.8|5117.8|5111.8|44
1614868690000|2021-03-04 14:38:10|5125.3|5119.3|5124.8|5118.8|5126.8|5120.8|5124.3|5118.3|27
1614868700000|2021-03-04 14:38:20|5126.3|5120.3|5129.3|5123.3|5129.3|5123.3|5124.8|5118.8|67
1614868710000|2021-03-04 14:38:30|5129.2|5123.2|5121.8|5115.8|5129.2|5123.2|5121.7|5115.7|100
1614868720000|2021-03-04 14:38:40|5121.6|5115.6|5122.3|5116.3|5123.3|5117.3|5121.6|5115.6|19
1614868730000|2021-03-04 14:38:50|5121.8|5115.8|5121.8|5115.8|5122.3|5116.3|5121.8|5115.8|31
1614868740000|2021-03-04 14:39:00|5121.7|5115.7|5123.3|5117.3|5123.3|5117.3|5116.8|5110.8|76
1614868750000|2021-03-04 14:39:10|5124.3|5118.3|5122.8|5116.8|5124.8|5118.8|5122.3|5116.3|29
1614868760000|2021-03-04 14:39:20|5122.3|5116.3|5121.3|5115.3|5127.3|5121.3|5121.3|5115.3|50
1614868770000|2021-03-04 14:39:30|5121.8|5115.8|5117.3|5111.3|5122.3|5116.3|5116.8|5110.8|32
1614868780000|2021-03-04 14:39:40|5116.8|5110.8|5115.8|5109.8|5116.8|5110.8|5114.8|5108.8|85
1614868790000|2021-03-04 14:39:50|5115.7|5109.7|5118.3|5112.3|5118.8|5112.8|5114.8|5108.8|36
1614868800000|2021-03-04 14:40:00|5118.7|5112.7|5125.8|5119.8|5125.8|5119.8|5118.7|5112.7|39
1614868810000|2021-03-04 14:40:10|5126.3|5120.3|5131.3|5125.3|5132.3|5126.3|5124.8|5118.8|182
1614868820000|2021-03-04 14:40:20|5131.7|5125.7|5124.3|5118.3|5131.7|5125.7|5123.3|5117.3|54
1614868830000|2021-03-04 14:40:30|5125.3|5119.3|5121.3|5115.3|5125.3|5119.3|5120.8|5114.8|70
1614868840000|2021-03-04 14:40:40|5126.3|5120.3|5128.3|5122.3|5129.3|5123.3|5125.8|5119.8|52
1614868850000|2021-03-04 14:40:50|5126.3|5120.3|5122.8|5116.8|5126.3|5120.3|5122.3|5116.3|25
1614868860000|2021-03-04 14:41:00|5123.2|5117.2|5129.3|5123.3|5129.3|5123.3|5122.3|5116.3|33
1614868870000|2021-03-04 14:41:10|5128.8|5122.8|5125.8|5119.8|5129.3|5123.3|5125.8|5119.8|43
1614868880000|2021-03-04 14:41:20|5125.7|5119.7|5121.8|5115.8|5125.8|5119.8|5121.8|5115.8|19
1614868890000|2021-03-04 14:41:30|5122.2|5116.2|5122.3|5116.3|5122.3|5116.3|5121.3|5115.3|22
1614868900000|2021-03-04 14:41:40|5122.2|5116.2|5118.3|5112.3|5122.2|5116.2|5117.8|5111.8|44
1614868910000|2021-03-04 14:41:50|5118.7|5112.7|5120.3|5114.3|5120.3|5114.3|5118.7|5112.7|22
1614868920000|2021-03-04 14:42:00|5121.3|5115.3|5125.3|5119.3|5125.8|5119.8|5120.8|5114.8|59
1614868930000|2021-03-04 14:42:10|5125.8|5119.8|5124.8|5118.8|5127.3|5121.3|5124.8|5118.8|29
1614868940000|2021-03-04 14:42:20|5125.8|5119.8|5124.3|5118.3|5125.8|5119.8|5124.3|5118.3|9
1614868950000|2021-03-04 14:42:30|5124.8|5118.8|5122.3|5116.3|5124.8|5118.8|5121.8|5115.8|21
1614868960000|2021-03-04 14:42:40|5122.8|5116.8|5121.8|5115.8|5123.3|5117.3|5121.8|5115.8|27
1614868970000|2021-03-04 14:42:50|5121.6|5115.6|5118.3|5112.3|5121.6|5115.6|5118.3|5112.3|79
1614868980000|2021-03-04 14:43:00|5118.1|5112.1|5123.8|5117.8|5124.3|5118.3|5117.3|5111.3|53
1614868990000|2021-03-04 14:43:10|5124.2|5118.2|5124.3|5118.3|5124.3|5118.3|5122.3|5116.3|21
1614869000000|2021-03-04 14:43:20|5123.8|5117.8|5123.8|5117.8|5124.3|5118.3|5123.8|5117.8|22
1614869010000|2021-03-04 14:43:30|5124.2|5118.2|5122.8|5116.8|5124.3|5118.3|5122.8|5116.8|15
1614869020000|2021-03-04 14:43:40|5122.6|5116.6|5117.3|5111.3|5122.6|5116.6|5116.8|5110.8|32
1614869030000|2021-03-04 14:43:50|5118.1|5112.1|5115.3|5109.3|5118.3|5112.3|5115.3|5109.3|19
1614869040000|2021-03-04 14:44:00|5115.8|5109.8|5119.3|5113.3|5119.3|5113.3|5115.3|5109.3|46
1614869050000|2021-03-04 14:44:10|5118.8|5112.8|5119.8|5113.8|5119.8|5113.8|5118.3|5112.3|26
1614869060000|2021-03-04 14:44:20|5119.3|5113.3|5119.8|5113.8|5121.3|5115.3|5119.3|5113.3|14
1614869070000|2021-03-04 14:44:30|5119.3|5113.3|5119.8|5113.8|5119.8|5113.8|5119.3|5113.3|7
1614869080000|2021-03-04 14:44:40|5118.8|5112.8|5117.3|5111.3|5118.8|5112.8|5116.8|5110.8|22
1614869090000|2021-03-04 14:44:50|5117.8|5111.8|5119.3|5113.3|5121.3|5115.3|5117.8|5111.8|14
1614869100000|2021-03-04 14:45:00|5119.8|5113.8|5116.8|5110.8|5120.3|5114.3|5116.8|5110.8|29
1614869110000|2021-03-04 14:45:10|5117.3|5111.3|5119.8|5113.8|5119.8|5113.8|5116.3|5110.3|30
1614869120000|2021-03-04 14:45:20|5119.3|5113.3|5118.8|5112.8|5119.8|5113.8|5117.8|5111.8|22
1614869130000|2021-03-04 14:45:30|5118.3|5112.3|5117.8|5111.8|5118.3|5112.3|5117.3|5111.3|6
1614869140000|2021-03-04 14:45:40|5117.3|5111.3|5118.3|5112.3|5118.3|5112.3|5116.8|5110.8|11
1614869150000|2021-03-04 14:45:50|5118.7|5112.7|5121.3|5115.3|5121.3|5115.3|5118.3|5112.3|21
1614869160000|2021-03-04 14:46:00|5122.1|5116.1|5124.3|5118.3|5124.3|5118.3|5122.1|5116.1|85
1614869170000|2021-03-04 14:46:10|5125.1|5119.1|5125.3|5119.3|5126.8|5120.8|5125.1|5119.1|39
1614869180000|2021-03-04 14:46:20|5124.8|5118.8|5125.7|5119.7|5126.2|5120.2|5124.3|5118.3|16
1614869190000|2021-03-04 14:46:30|5125.3|5119.3|5127.3|5121.3|5127.3|5121.3|5125.3|5119.3|6
1614869200000|2021-03-04 14:46:40|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|7
1614869210000|2021-03-04 14:46:50|5128.7|5122.7|5128.8|5122.8|5129.3|5123.3|5128.3|5122.3|25
1614869220000|2021-03-04 14:47:00|5129.3|5123.3|5138.8|5132.8|5139.3|5133.3|5129.3|5123.3|70
1614869230000|2021-03-04 14:47:10|5139.2|5133.2|5136.8|5130.8|5139.3|5133.3|5135.3|5129.3|81
1614869240000|2021-03-04 14:47:20|5136.6|5130.6|5136.3|5130.3|5136.8|5130.8|5135.3|5129.3|19
1614869250000|2021-03-04 14:47:30|5135.8|5129.8|5132.3|5126.3|5136.3|5130.3|5132.3|5126.3|23
1614869260000|2021-03-04 14:47:40|5132.2|5126.2|5129.8|5123.8|5132.2|5126.2|5129.3|5123.3|22
1614869270000|2021-03-04 14:47:50|5131.8|5125.8|5131.8|5125.8|5132.3|5126.3|5131.8|5125.8|23
1614869280000|2021-03-04 14:48:00|5131.3|5125.3|5131.8|5125.8|5132.3|5126.3|5130.3|5124.3|23
1614869290000|2021-03-04 14:48:10|5131.3|5125.3|5129.8|5123.8|5131.8|5125.8|5129.8|5123.8|13
1614869300000|2021-03-04 14:48:20|5130.3|5124.3|5129.8|5123.8|5130.3|5124.3|5129.8|5123.8|3
1614869310000|2021-03-04 14:48:30|5130.3|5124.3|5131.8|5125.8|5131.8|5125.8|5130.3|5124.3|10
1614869320000|2021-03-04 14:48:40|5131.7|5125.7|5130.3|5124.3|5131.8|5125.8|5129.8|5123.8|19
1614869330000|2021-03-04 14:48:50|5130.1|5124.1|5123.8|5117.8|5130.1|5124.1|5123.8|5117.8|43
1614869340000|2021-03-04 14:49:00|5123.3|5117.3|5121.3|5115.3|5123.8|5117.8|5121.3|5115.3|47
1614869350000|2021-03-04 14:49:10|5121.4|5115.4|5124.3|5118.3|5125.2|5119.2|5121.3|5115.3|15
1614869360000|2021-03-04 14:49:20|5123.3|5117.3|5121.8|5115.8|5123.8|5117.8|5120.3|5114.3|49
1614869370000|2021-03-04 14:49:30|5121.7|5115.7|5123.3|5117.3|5124.3|5118.3|5121.3|5115.3|22
1614869380000|2021-03-04 14:49:40|5123.1|5117.1|5123.8|5117.8|5123.8|5117.8|5122.3|5116.3|12
1614869390000|2021-03-04 14:49:50|5123.3|5117.3|5126.3|5120.3|5126.3|5120.3|5123.3|5117.3|6
1614869400000|2021-03-04 14:50:00|5125.8|5119.8|5128.3|5122.3|5128.8|5122.8|5125.3|5119.3|40
1614869410000|2021-03-04 14:50:10|5128.2|5122.2|5127.3|5121.3|5128.8|5122.8|5127.3|5121.3|30
1614869420000|2021-03-04 14:50:20|5128.1|5122.1|5128.8|5122.8|5129.3|5123.3|5128.1|5122.1|27
1614869430000|2021-03-04 14:50:30|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|2
1614869440000|2021-03-04 14:50:40|5128.8|5122.8|5129.3|5123.3|5129.3|5123.3|5128.3|5122.3|15
1614869450000|2021-03-04 14:50:50|5129.8|5123.8|5126.3|5120.3|5129.8|5123.8|5126.3|5120.3|17
1614869460000|2021-03-04 14:51:00|5126.4|5120.4|5130.3|5124.3|5131.8|5125.8|5126.4|5120.4|103
1614869470000|2021-03-04 14:51:10|5130.7|5124.7|5128.8|5122.8|5130.8|5124.8|5128.8|5122.8|4
1614869480000|2021-03-04 14:51:20|5129.3|5123.3|5129.8|5123.8|5130.3|5124.3|5129.3|5123.3|3
1614869490000|2021-03-04 14:51:30|5130.3|5124.3|5131.2|5125.2|5131.2|5125.2|5130.3|5124.3|9
1614869500000|2021-03-04 14:51:40|5132.3|5126.3|5132.8|5126.8|5133.3|5127.3|5131.3|5125.3|31
1614869510000|2021-03-04 14:51:50|5132.3|5126.3|5132.8|5126.8|5132.8|5126.8|5131.8|5125.8|18
1614869520000|2021-03-04 14:52:00|5133.2|5127.2|5130.3|5124.3|5133.2|5127.2|5130.3|5124.3|51
1614869530000|2021-03-04 14:52:10|5131.1|5125.1|5131.3|5125.3|5133.3|5127.3|5131.1|5125.1|35
1614869540000|2021-03-04 14:52:20|5131.2|5125.2|5130.3|5124.3|5131.3|5125.3|5130.3|5124.3|25
1614869550000|2021-03-04 14:52:30|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|16
1614869560000|2021-03-04 14:52:40|5130.3|5124.3|5130.3|5124.3|5130.8|5124.8|5130.3|5124.3|7
1614869570000|2021-03-04 14:52:50|5128.8|5122.8|5126.8|5120.8|5128.8|5122.8|5126.8|5120.8|75
1614869580000|2021-03-04 14:53:00|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|5125.3|5119.3|10
1614869590000|2021-03-04 14:53:10|5126.7|5120.7|5132.3|5126.3|5132.3|5126.3|5126.7|5120.7|14
1614869600000|2021-03-04 14:53:20|5131.3|5125.3|5130.3|5124.3|5131.3|5125.3|5129.8|5123.8|12
1614869610000|2021-03-04 14:53:30|5129.8|5123.8|5130.8|5124.8|5130.8|5124.8|5129.8|5123.8|8
1614869620000|2021-03-04 14:53:40|5131.2|5125.2|5127.3|5121.3|5131.3|5125.3|5127.3|5121.3|5
1614869630000|2021-03-04 14:53:50|5126.3|5120.3|5126.8|5120.8|5126.8|5120.8|5126.3|5120.3|16
1614869640000|2021-03-04 14:54:00|5126.7|5120.7|5129.3|5123.3|5129.3|5123.3|5126.3|5120.3|14
1614869650000|2021-03-04 14:54:10|5129.8|5123.8|5126.8|5120.8|5129.8|5123.8|5125.8|5119.8|22
1614869660000|2021-03-04 14:54:20|5126.3|5120.3|5131.3|5125.3|5131.3|5125.3|5126.3|5120.3|35
1614869670000|2021-03-04 14:54:30|5132.3|5126.3|5132.3|5126.3|5132.3|5126.3|5130.8|5124.8|17
1614869680000|2021-03-04 14:54:40|5131.8|5125.8|5132.3|5126.3|5132.3|5126.3|5131.3|5125.3|3
1614869690000|2021-03-04 14:54:50|5131.3|5125.3|5132.8|5126.8|5132.8|5126.8|5131.3|5125.3|19
1614869700000|2021-03-04 14:55:00|5132.3|5126.3|5132.8|5126.8|5134.3|5128.3|5132.3|5126.3|29
1614869710000|2021-03-04 14:55:10|5133.3|5127.3|5131.8|5125.8|5133.3|5127.3|5130.8|5124.8|20
1614869720000|2021-03-04 14:55:20|5132.3|5126.3|5134.3|5128.3|5134.3|5128.3|5132.3|5126.3|31
1614869730000|2021-03-04 14:55:30|5133.8|5127.8|5133.3|5127.3|5134.3|5128.3|5133.3|5127.3|28
1614869740000|2021-03-04 14:55:40|5132.8|5126.8|5133.8|5127.8|5134.3|5128.3|5132.3|5126.3|22
1614869750000|2021-03-04 14:55:50|5134.3|5128.3|5133.8|5127.8|5134.3|5128.3|5133.8|5127.8|22
1614869760000|2021-03-04 14:56:00|5134.3|5128.3|5134.2|5128.2|5134.3|5128.3|5133.7|5127.7|10
1614869770000|2021-03-04 14:56:10|5135.2|5129.2|5134.7|5128.7|5135.2|5129.2|5134.7|5128.7|14
1614869780000|2021-03-04 14:56:20|5134.2|5128.2|5134.7|5128.7|5135.2|5129.2|5134.2|5128.2|5
1614869790000|2021-03-04 14:56:30|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|5131.7|5125.7|5
1614869800000|2021-03-04 14:56:40|5133.2|5127.2|5132.2|5126.2|5133.7|5127.7|5132.2|5126.2|13
1614869810000|2021-03-04 14:56:50|5132.3|5126.3|5134.2|5128.2|5134.2|5128.2|5132.3|5126.3|3
1614869820000|2021-03-04 14:57:00|5134.4|5128.4|5137.2|5131.2|5137.2|5131.2|5134.4|5128.4|14
1614869830000|2021-03-04 14:57:10|5136.7|5130.7|5136.7|5130.7|5136.7|5130.7|5136.2|5130.2|13
1614869840000|2021-03-04 14:57:20|5136.3|5130.3|5136.7|5130.7|5136.7|5130.7|5136.2|5130.2|5
1614869850000|2021-03-04 14:57:30|5136.3|5130.3|5136.7|5130.7|5136.7|5130.7|5136.2|5130.2|5
1614869860000|2021-03-04 14:57:40|5136.2|5130.2|5134.7|5128.7|5136.7|5130.7|5134.7|5128.7|36
1614869870000|2021-03-04 14:57:50|5133.7|5127.7|5132.2|5126.2|5133.7|5127.7|5132.2|5126.2|12
1614869880000|2021-03-04 14:58:00|5132.7|5126.7|5135.2|5129.2|5135.2|5129.2|5132.7|5126.7|20
1614869890000|2021-03-04 14:58:10|||||||||2
1614869900000|2021-03-04 14:58:20|5134.4|5128.4|5138.2|5132.2|5139.1|5133.1|5133.7|5127.7|53
1614869910000|2021-03-04 14:58:30|5139.1|5133.1|5141|5135|5141|5135|5139.1|5133.1|56
1614869920000|2021-03-04 14:58:40|5140.9|5134.9|5141.9|5135.9|5141.9|5135.9|5140.5|5134.5|28
1614869930000|2021-03-04 14:58:50|||||||||10
1614869940000|2021-03-04 14:59:00|||||||||31
1614869950000|2021-03-04 14:59:10|5140.5|5134.5|5145.7|5139.7|5147.2|5141.2|5140.5|5134.5|63
1614869960000|2021-03-04 14:59:20|5145.2|5139.2|5145.1|5139.1|5145.2|5139.2|5145.1|5139.1|1
1614869970000|2021-03-04 14:59:30|5143.2|5137.2|5144.2|5138.2|5144.2|5138.2|5143.2|5137.2|47
1614869980000|2021-03-04 14:59:40|5143.7|5137.7|5146|5140|5146|5140|5142.7|5136.7|82
1614869990000|2021-03-04 14:59:50|5145.5|5139.5|5144.1|5138.1|5145.5|5139.5|5144.1|5138.1|17
1614870000000|2021-03-04 15:00:00|5144.6|5138.6|5148.9|5142.9|5148.9|5142.9|5144.2|5138.2|15
1614870010000|2021-03-04 15:00:10|5147.6|5141.6|5144.6|5138.6|5147.6|5141.6|5144.1|5138.1|34
1614870020000|2021-03-04 15:00:20|5144.1|5138.1|5140.1|5134.1|5144.1|5138.1|5139.6|5133.6|12
1614870030000|2021-03-04 15:00:30|5140.2|5134.2|5144.1|5138.1|5144.1|5138.1|5140.1|5134.1|17
1614870040000|2021-03-04 15:00:40|5144.2|5138.2|5144.1|5138.1|5144.6|5138.6|5143.6|5137.6|8
1614870050000|2021-03-04 15:00:50|5144|5138|5142.7|5136.7|5144|5138|5142.2|5136.2|7
1614870060000|2021-03-04 15:01:00|5141.7|5135.7|5139.2|5133.2|5141.7|5135.7|5138.7|5132.7|23
1614870070000|2021-03-04 15:01:10|5139.7|5133.7|5141.7|5135.7|5141.7|5135.7|5139.7|5133.7|21
1614870080000|2021-03-04 15:01:20|5141.2|5135.2|5140.2|5134.2|5141.2|5135.2|5139.7|5133.7|24
1614870090000|2021-03-04 15:01:30|5139.7|5133.7|5140.7|5134.7|5140.7|5134.7|5139.7|5133.7|2
1614870100000|2021-03-04 15:01:40|5140.6|5134.6|5139.7|5133.7|5140.7|5134.7|5139.7|5133.7|12
1614870110000|2021-03-04 15:01:50|5139.8|5133.8|5140.7|5134.7|5141.2|5135.2|5139.2|5133.2|20
1614870120000|2021-03-04 15:02:00|5140.2|5134.2|5141.7|5135.7|5141.8|5135.8|5139.2|5133.2|10
1614870130000|2021-03-04 15:02:10|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|5141.7|5135.7|22
1614870140000|2021-03-04 15:02:20|5141.7|5135.7|5142.7|5136.7|5142.7|5136.7|5141.7|5135.7|32
1614870150000|2021-03-04 15:02:30|5142.2|5136.2|5146.7|5140.7|5146.7|5140.7|5142.2|5136.2|44
1614870160000|2021-03-04 15:02:40|5146.2|5140.2|5146.7|5140.7|5146.7|5140.7|5145.8|5139.8|8
1614870170000|2021-03-04 15:02:50|5147.7|5141.7|5145.7|5139.7|5147.7|5141.7|5145.7|5139.7|10
1614870180000|2021-03-04 15:03:00|5145.2|5139.2|5145.2|5139.2|5145.7|5139.7|5143.7|5137.7|25
1614870190000|2021-03-04 15:03:10|5144.7|5138.7|5144.7|5138.7|5144.7|5138.7|5144.7|5138.7|1
1614870200000|2021-03-04 15:03:20|5144.2|5138.2|5142.2|5136.2|5144.2|5138.2|5142.2|5136.2|15
1614870210000|2021-03-04 15:03:30|5141.7|5135.7|5139.7|5133.7|5141.7|5135.7|5138.7|5132.7|56
1614870220000|2021-03-04 15:03:40|5139.3|5133.3|5140.7|5134.7|5141.7|5135.7|5139.2|5133.2|14
1614870230000|2021-03-04 15:03:50|5141.2|5135.2|5136.9|5130.9|5141.2|5135.2|5136.9|5130.9|19
1614870240000|2021-03-04 15:04:00|5136.7|5130.7|5139.7|5133.7|5139.7|5133.7|5136.7|5130.7|20
1614870250000|2021-03-04 15:04:10|5138.7|5132.7|5137.8|5131.8|5138.7|5132.7|5137.8|5131.8|120
1614870260000|2021-03-04 15:04:20|5137.7|5131.7|5137.2|5131.2|5138.2|5132.2|5136.5|5130.5|50
1614870270000|2021-03-04 15:04:30|5137.7|5131.7|5137.7|5131.7|5137.7|5131.7|5137.2|5131.2|13
1614870280000|2021-03-04 15:04:40|5138.2|5132.2|5141|5135|5141|5135|5138.2|5132.2|2
1614870290000|2021-03-04 15:04:50|5141.5|5135.5|5139|5133|5142|5136|5139|5133|19
1614870300000|2021-03-04 15:05:00|5139.5|5133.5|5137.9|5131.9|5142.4|5136.4|5137.9|5131.9|25
1614870310000|2021-03-04 15:05:10|5137.4|5131.4|5138.9|5132.9|5138.9|5132.9|5137.4|5131.4|7
1614870320000|2021-03-04 15:05:20|5138.8|5132.8|5137.4|5131.4|5138.9|5132.9|5137.4|5131.4|5
1614870330000|2021-03-04 15:05:30|5137.9|5131.9|5134.9|5128.9|5137.9|5131.9|5134.9|5128.9|28
1614870340000|2021-03-04 15:05:40|5134.8|5128.8|5135.4|5129.4|5135.4|5129.4|5134.4|5128.4|2
1614870350000|2021-03-04 15:05:50|5135.5|5129.5|5138|5132|5138|5132|5135.5|5129.5|5
1614870360000|2021-03-04 15:06:00|5138.1|5132.1|5141.8|5135.8|5142.7|5136.7|5138.1|5132.1|15
1614870370000|2021-03-04 15:06:10|5142.7|5136.7|5142.3|5136.3|5143.6|5137.6|5142.3|5136.3|11
1614870380000|2021-03-04 15:06:20|5142.7|5136.7|5143.6|5137.6|5143.6|5137.6|5142.3|5136.3|44
1614870390000|2021-03-04 15:06:30|5144.5|5138.5|5143|5137|5146.5|5140.5|5142.6|5136.6|17
1614870400000|2021-03-04 15:06:40|5142.9|5136.9|5144.6|5138.6|5144.6|5138.6|5141.6|5135.6|24
1614870410000|2021-03-04 15:06:50|5145.1|5139.1|5142.3|5136.3|5145.1|5139.1|5142.3|5136.3|6
1614870420000|2021-03-04 15:07:00|5142.7|5136.7|5145.5|5139.5|5145.5|5139.5|5142.3|5136.3|7
1614870430000|2021-03-04 15:07:10|5144.6|5138.6|5142.7|5136.7|5146.6|5140.6|5141.8|5135.8|22
1614870440000|2021-03-04 15:07:20|5141.4|5135.4|5141.4|5135.4|5141.4|5135.4|5141.3|5135.3|6
1614870450000|2021-03-04 15:07:30|5141.5|5135.5|5143.4|5137.4|5145.9|5139.9|5141.5|5135.5|7
1614870460000|2021-03-04 15:07:40|5143.5|5137.5|5143.8|5137.8|5144.4|5138.4|5143.5|5137.5|16
1614870470000|2021-03-04 15:07:50|5143.9|5137.9|5146|5140|5147.4|5141.4|5143.9|5137.9|32
1614870480000|2021-03-04 15:08:00|5145.6|5139.6|5146.5|5140.5|5146.5|5140.5|5145.6|5139.6|23
1614870490000|2021-03-04 15:08:10|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|12
1614870500000|2021-03-04 15:08:20|5146|5140|5146.1|5140.1|5146.5|5140.5|5145.5|5139.5|18
1614870510000|2021-03-04 15:08:30|5145.7|5139.7|5146|5140|5146|5140|5145.5|5139.5|41
1614870520000|2021-03-04 15:08:40|5146.5|5140.5|5149.3|5143.3|5149.3|5143.3|5146.5|5140.5|36
1614870530000|2021-03-04 15:08:50|||||||||11
1614870540000|2021-03-04 15:09:00|5149.2|5143.2|5153.4|5147.4|5153.4|5147.4|5147.9|5141.9|32
1614870550000|2021-03-04 15:09:10|5153.5|5147.5|5150.2|5144.2|5153.5|5147.5|5149.2|5143.2|27
1614870560000|2021-03-04 15:09:20|5150.3|5144.3|5152.4|5146.4|5152.4|5146.4|5149.8|5143.8|7
1614870570000|2021-03-04 15:09:30|5151.5|5145.5|5149.8|5143.8|5152.6|5146.6|5149.8|5143.8|6
1614870580000|2021-03-04 15:09:40|5150.2|5144.2|5150.7|5144.7|5150.7|5144.7|5148.3|5142.3|8
1614870590000|2021-03-04 15:09:50|5150.2|5144.2|5146.5|5140.5|5150.7|5144.7|5145.5|5139.5|34
1614870600000|2021-03-04 15:10:00|5146|5140|5143.7|5137.7|5147.4|5141.4|5143.7|5137.7|40
1614870610000|2021-03-04 15:10:10|5141.9|5135.9|5141.9|5135.9|5142.4|5136.4|5141.4|5135.4|19
1614870620000|2021-03-04 15:10:20|5141.4|5135.4|5139.6|5133.6|5141.9|5135.9|5139.6|5133.6|6
1614870630000|2021-03-04 15:10:30|5139.1|5133.1|5139.6|5133.6|5140.1|5134.1|5139.1|5133.1|14
1614870640000|2021-03-04 15:10:40|5139.1|5133.1|5139.6|5133.6|5139.6|5133.6|5139|5133|13
1614870650000|2021-03-04 15:10:50|5138.7|5132.7|5139.6|5133.6|5139.6|5133.6|5138.6|5132.6|28
1614870660000|2021-03-04 15:11:00|5140|5134|5145.7|5139.7|5145.7|5139.7|5140|5134|17
1614870670000|2021-03-04 15:11:10|5146.7|5140.7|5149.5|5143.5|5150.3|5144.3|5146.7|5140.7|17
1614870680000|2021-03-04 15:11:20|5148.5|5142.5|5147.2|5141.2|5148.5|5142.5|5145.7|5139.7|24
1614870690000|2021-03-04 15:11:30|5147.6|5141.6|5145.7|5139.7|5147.6|5141.6|5145.7|5139.7|5
1614870700000|2021-03-04 15:11:40|5146.7|5140.7|5146.2|5140.2|5146.7|5140.7|5146.2|5140.2|6
1614870710000|2021-03-04 15:11:50|5145.7|5139.7|5143.9|5137.9|5146.2|5140.2|5142.9|5136.9|8
1614870720000|2021-03-04 15:12:00|5144.8|5138.8|5146.2|5140.2|5147.2|5141.2|5144.4|5138.4|16
1614870730000|2021-03-04 15:12:10|5147.1|5141.1|5148.4|5142.4|5148.4|5142.4|5147.1|5141.1|10
1614870740000|2021-03-04 15:12:20|5148.5|5142.5|5148.4|5142.4|5149.3|5143.3|5148.4|5142.4|20
1614870750000|2021-03-04 15:12:30|5149.3|5143.3|5149.3|5143.3|5149.3|5143.3|5149.3|5143.3|6
1614870760000|2021-03-04 15:12:40|5147.5|5141.5|5147.5|5141.5|5147.5|5141.5|5146.5|5140.5|7
1614870770000|2021-03-04 15:12:50|5148.5|5142.5|5147.5|5141.5|5148.5|5142.5|5147.5|5141.5|8
1614870780000|2021-03-04 15:13:00|5148.3|5142.3|5149.5|5143.5|5149.5|5143.5|5148|5142|21
1614870800000|2021-03-04 15:13:20|5149.9|5143.9|5151.3|5145.3|5151.3|5145.3|5149.9|5143.9|18
1614870810000|2021-03-04 15:13:30|||||||||4
1614870820000|2021-03-04 15:13:40|5150.9|5144.9|5149.5|5143.5|5150.9|5144.9|5149|5143|18
1614870830000|2021-03-04 15:13:50|5149|5143|5149.5|5143.5|5150.5|5144.5|5148.5|5142.5|33
1614870840000|2021-03-04 15:14:00|5149.6|5143.6|5150.5|5144.5|5150.5|5144.5|5149.5|5143.5|25
1614870850000|2021-03-04 15:14:10|5151.5|5145.5|5151.5|5145.5|5152.4|5146.4|5151.5|5145.5|6
1614870860000|2021-03-04 15:14:20|5152.4|5146.4|5152.8|5146.8|5152.8|5146.8|5151.5|5145.5|25
1614870870000|2021-03-04 15:14:30|5154.3|5148.3|5154.3|5148.3|5155.2|5149.2|5154.2|5148.2|18
1614870880000|2021-03-04 15:14:40|5154.7|5148.7|5155.2|5149.2|5155.2|5149.2|5154.7|5148.7|15
1614870890000|2021-03-04 15:14:50|5154.7|5148.7|5153.3|5147.3|5155.6|5149.6|5153.3|5147.3|27
1614870900000|2021-03-04 15:15:00|5153.4|5147.4|5155.2|5149.2|5155.2|5149.2|5153.4|5147.4|15
1614870910000|2021-03-04 15:15:10|5155.3|5149.3|5155.2|5149.2|5156.1|5150.1|5155.2|5149.2|13
1614870920000|2021-03-04 15:15:20|5155.3|5149.3|5155.6|5149.6|5156.1|5150.1|5155.2|5149.2|7
1614870930000|2021-03-04 15:15:30|5156.1|5150.1|5155.8|5149.8|5156.3|5150.3|5155.6|5149.6|9
1614870940000|2021-03-04 15:15:40|5156.3|5150.3|5157.3|5151.3|5157.3|5151.3|5155.8|5149.8|12
1614870950000|2021-03-04 15:15:50|5158.2|5152.2|5157.3|5151.3|5158.2|5152.2|5157.3|5151.3|11
1614870960000|2021-03-04 15:16:00|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|17
1614870970000|2021-03-04 15:16:10|5155.8|5149.8|5157.3|5151.3|5157.3|5151.3|5155.8|5149.8|9
1614870980000|2021-03-04 15:16:20|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|5158.1|5152.1|20
1614870990000|2021-03-04 15:16:30|5159.1|5153.1|5154.5|5148.5|5159.1|5153.1|5154.5|5148.5|21
1614871000000|2021-03-04 15:16:40|5155.4|5149.4|5154.5|5148.5|5155.8|5149.8|5154.5|5148.5|7
1614871010000|2021-03-04 15:16:50|5153.5|5147.5|5156.3|5150.3|5156.3|5150.3|5153.5|5147.5|48
1614871020000|2021-03-04 15:17:00|5155.9|5149.9|5153.4|5147.4|5155.9|5149.9|5152.4|5146.4|31
1614871030000|2021-03-04 15:17:10|5153.5|5147.5|5153.4|5147.4|5153.9|5147.9|5152.9|5146.9|8
1614871040000|2021-03-04 15:17:20|5153.5|5147.5|5157.3|5151.3|5157.3|5151.3|5153.4|5147.4|70
1614871050000|2021-03-04 15:17:30|5158.1|5152.1|5160.1|5154.1|5160.1|5154.1|5158.1|5152.1|29
1614871060000|2021-03-04 15:17:40|5160|5154|5156.8|5150.8|5160|5154|5155.8|5149.8|31
1614871070000|2021-03-04 15:17:50|5157.3|5151.3|5156.8|5150.8|5157.3|5151.3|5156.3|5150.3|29
1614871080000|2021-03-04 15:18:00|5157.3|5151.3|5156.3|5150.3|5158.2|5152.2|5156.3|5150.3|14
1614871090000|2021-03-04 15:18:10|5157.3|5151.3|5158.2|5152.2|5158.2|5152.2|5157.3|5151.3|12
1614871100000|2021-03-04 15:18:20|5159.1|5153.1|5161.9|5155.9|5161.9|5155.9|5159.1|5153.1|26
1614871110000|2021-03-04 15:18:30|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|12
1614871120000|2021-03-04 15:18:40|5161.9|5155.9|5161.4|5155.4|5161.9|5155.9|5161.4|5155.4|20
1614871130000|2021-03-04 15:18:50|5161.5|5155.5|5161.1|5155.1|5161.5|5155.5|5161|5155|3
1614871140000|2021-03-04 15:19:00|5158.2|5152.2|5160.1|5154.1|5160.1|5154.1|5158.2|5152.2|32
1614871150000|2021-03-04 15:19:10|5160|5154|5159.6|5153.6|5160|5154|5157.7|5151.7|8
1614871160000|2021-03-04 15:19:20|5160.1|5154.1|5161|5155|5161|5155|5159.1|5153.1|13
1614871170000|2021-03-04 15:19:30|||||||||2
1614871180000|2021-03-04 15:19:40|||||||||1
1614871190000|2021-03-04 15:19:50|5161.9|5155.9|5159.6|5153.6|5161.9|5155.9|5159.1|5153.1|24
1614871200000|2021-03-04 15:20:00|5159.1|5153.1|5155.4|5149.4|5159.1|5153.1|5155.4|5149.4|27
1614871210000|2021-03-04 15:20:10|5155.5|5149.5|5156.3|5150.3|5156.3|5150.3|5155.5|5149.5|1
1614871220000|2021-03-04 15:20:20|5156.8|5150.8|5157.3|5151.3|5157.3|5151.3|5156.3|5150.3|5
1614871230000|2021-03-04 15:20:30|5160.1|5154.1|5163.3|5157.3|5163.8|5157.8|5160.1|5154.1|113
1614871240000|2021-03-04 15:20:40|5162.9|5156.9|5161.9|5155.9|5162.9|5156.9|5161|5155|13
1614871250000|2021-03-04 15:20:50|5162.9|5156.9|5161.9|5155.9|5162.9|5156.9|5161.9|5155.9|7
1614871260000|2021-03-04 15:21:00|5162.4|5156.4|5164.3|5158.3|5164.8|5158.8|5162.4|5156.4|43
1614871270000|2021-03-04 15:21:10|5164.7|5158.7|5164.8|5158.8|5164.8|5158.8|5163.9|5157.9|15
1614871280000|2021-03-04 15:21:20|5165.2|5159.2|5166.2|5160.2|5166.6|5160.6|5164.8|5158.8|21
1614871290000|2021-03-04 15:21:30|5165.7|5159.7|5163.9|5157.9|5166.2|5160.2|5163.9|5157.9|10
1614871300000|2021-03-04 15:21:40|5164.3|5158.3|5164.8|5158.8|5164.8|5158.8|5163.9|5157.9|14
1614871310000|2021-03-04 15:21:50|5165.2|5159.2|5168|5162|5168|5162|5165.2|5159.2|31
1614871320000|2021-03-04 15:22:00|5168.1|5162.1|5169.3|5163.3|5170.3|5164.3|5168.1|5162.1|36
1614871330000|2021-03-04 15:22:10|5169.8|5163.8|5172.3|5166.3|5172.3|5166.3|5169.7|5163.7|71
1614871340000|2021-03-04 15:22:20|5172.2|5166.2|5170.9|5164.9|5172.2|5166.2|5170.9|5164.9|34
1614871350000|2021-03-04 15:22:30|5171.4|5165.4|5170.5|5164.5|5171.4|5165.4|5170|5164|3
1614871360000|2021-03-04 15:22:40|5171.8|5165.8|5172.3|5166.3|5172.3|5166.3|5171.8|5165.8|10
1614871370000|2021-03-04 15:22:50|5172.4|5166.4|5171.4|5165.4|5173.3|5167.3|5171.4|5165.4|13
1614871380000|2021-03-04 15:23:00|5171|5165|5170.9|5164.9|5172.3|5166.3|5170.5|5164.5|26
1614871390000|2021-03-04 15:23:10|5170.5|5164.5|5170.5|5164.5|5171.4|5165.4|5170.5|5164.5|16
1614871400000|2021-03-04 15:23:20|5170.9|5164.9|5168.5|5162.5|5170.9|5164.9|5167.5|5161.5|31
1614871410000|2021-03-04 15:23:30|5167.5|5161.5|5166.5|5160.5|5167.5|5161.5|5166|5160|11
1614871420000|2021-03-04 15:23:40|5167.5|5161.5|5169|5163|5169|5163|5167.5|5161.5|3
1614871430000|2021-03-04 15:23:50|5166|5160|5165|5159|5166|5160|5165|5159|21
1614871440000|2021-03-04 15:24:00|5165.1|5159.1|5165.5|5159.5|5166|5160|5165.1|5159.1|16
1614871450000|2021-03-04 15:24:10|5166|5160|5165.6|5159.6|5166.6|5160.6|5165.6|5159.6|11
1614871460000|2021-03-04 15:24:20|5164.6|5158.6|5163.6|5157.6|5164.6|5158.6|5163.6|5157.6|13
1614871470000|2021-03-04 15:24:30|5163.4|5157.4|5162.6|5156.6|5163.4|5157.4|5162.6|5156.6|14
1614871480000|2021-03-04 15:24:40|5162.1|5156.1|5164.6|5158.6|5164.6|5158.6|5162.1|5156.1|19
1614871490000|2021-03-04 15:24:50|5165.6|5159.6|5163.6|5157.6|5165.6|5159.6|5162.6|5156.6|23
1614871500000|2021-03-04 15:25:00|5163.1|5157.1|5163.1|5157.1|5163.6|5157.6|5163|5157|13
1614871510000|2021-03-04 15:25:10|5162.6|5156.6|5162.5|5156.5|5163.6|5157.6|5162.5|5156.5|25
1614871520000|2021-03-04 15:25:20|5162.1|5156.1|5160.6|5154.6|5162.1|5156.1|5160.6|5154.6|14
1614871530000|2021-03-04 15:25:30|5161.1|5155.1|5162.1|5156.1|5162.6|5156.6|5161.1|5155.1|19
1614871540000|2021-03-04 15:25:40|5161.6|5155.6|5161.1|5155.1|5162.1|5156.1|5159.6|5153.6|16
1614871550000|2021-03-04 15:25:50|5160.6|5154.6|5158.5|5152.5|5161.1|5155.1|5158.5|5152.5|38
1614871560000|2021-03-04 15:26:00|5158.6|5152.6|5160.6|5154.6|5160.6|5154.6|5158.6|5152.6|45
1614871570000|2021-03-04 15:26:10|5160.8|5154.8|5157.3|5151.3|5160.8|5154.8|5157.3|5151.3|7
1614871580000|2021-03-04 15:26:20|5156.8|5150.8|5157.5|5151.5|5157.8|5151.8|5156.8|5150.8|12
1614871590000|2021-03-04 15:26:30|5156.5|5150.5|5155.5|5149.5|5158.5|5152.5|5155.5|5149.5|15
1614871600000|2021-03-04 15:26:40|5155.4|5149.4|5154|5148|5155.4|5149.4|5154|5148|20
1614871610000|2021-03-04 15:26:50|5153.6|5147.6|5152.4|5146.4|5155|5149|5152.4|5146.4|64
1614871620000|2021-03-04 15:27:00|5152.9|5146.9|5156.1|5150.1|5156.4|5150.4|5152.4|5146.4|57
1614871630000|2021-03-04 15:27:10|5154.3|5148.3|5154.3|5148.3|5155.2|5149.2|5154.3|5148.3|8
1614871640000|2021-03-04 15:27:20|5154.4|5148.4|5154.3|5148.3|5155.4|5149.4|5153.3|5147.3|30
1614871650000|2021-03-04 15:27:30|5154.4|5148.4|5154.3|5148.3|5154.4|5148.4|5154.2|5148.2|7
1614871660000|2021-03-04 15:27:40|5154.4|5148.4|5154.3|5148.3|5155.9|5149.9|5154.3|5148.3|20
1614871670000|2021-03-04 15:27:50|5153.3|5147.3|5153.3|5147.3|5153.8|5147.8|5153.3|5147.3|13
1614871680000|2021-03-04 15:28:00|5153.4|5147.4|5155.8|5149.8|5159.4|5153.4|5153.3|5147.3|32
1614871690000|2021-03-04 15:28:10|5155.9|5149.9|5157.3|5151.3|5157.3|5151.3|5155.9|5149.9|9
1614871700000|2021-03-04 15:28:20|5157.2|5151.2|5154.3|5148.3|5157.3|5151.3|5154.3|5148.3|79
1614871710000|2021-03-04 15:28:30|5155.3|5149.3|5157|5151|5157|5151|5155.3|5149.3|6
1614871720000|2021-03-04 15:28:40|5157.5|5151.5|5158|5152|5158|5152|5157.5|5151.5|1
1614871730000|2021-03-04 15:28:50|||||||||5
1614871740000|2021-03-04 15:29:00|5158.5|5152.5|5157|5151|5159.4|5153.4|5157|5151|23
1614871750000|2021-03-04 15:29:10|5156.6|5150.6|5158.6|5152.6|5158.6|5152.6|5156.6|5150.6|6
1614871760000|2021-03-04 15:29:20|5158.7|5152.7|5159.7|5153.7|5160.6|5154.6|5158.7|5152.7|32
1614871770000|2021-03-04 15:29:30|5159.6|5153.6|5157.7|5151.7|5159.6|5153.6|5156.7|5150.7|10
1614871780000|2021-03-04 15:29:40|5158.6|5152.6|5158.2|5152.2|5158.6|5152.6|5158.2|5152.2|5
1614871790000|2021-03-04 15:29:50|5158.1|5152.1|5157.7|5151.7|5158.2|5152.2|5157.7|5151.7|5
1614871800000|2021-03-04 15:30:00|5157.2|5151.2|5158.2|5152.2|5158.2|5152.2|5156.7|5150.7|12
1614871810000|2021-03-04 15:30:10|5158.6|5152.6|5160.5|5154.5|5161.4|5155.4|5158.6|5152.6|33
1614871820000|2021-03-04 15:30:20|5160|5154|5158.6|5152.6|5160|5154|5158.6|5152.6|14
1614871830000|2021-03-04 15:30:30|5158.7|5152.7|5159.1|5153.1|5159.5|5153.5|5158.6|5152.6|8
1614871840000|2021-03-04 15:30:40|5158.7|5152.7|5160.5|5154.5|5161.4|5155.4|5158.7|5152.7|19
1614871850000|2021-03-04 15:30:50|5161.4|5155.4|5161|5155|5161.4|5155.4|5160.5|5154.5|17
1614871860000|2021-03-04 15:31:00|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|12
1614871870000|2021-03-04 15:31:10|5161.5|5155.5|5163.3|5157.3|5163.3|5157.3|5161.5|5155.5|16
1614871880000|2021-03-04 15:31:20|5162.3|5156.3|5163.3|5157.3|5163.3|5157.3|5162.3|5156.3|26
1614871890000|2021-03-04 15:31:30|5162.3|5156.3|5165.6|5159.6|5166.1|5160.1|5162.3|5156.3|44
1614871900000|2021-03-04 15:31:40|5166.1|5160.1|5164.7|5158.7|5166.1|5160.1|5164.2|5158.2|14
1614871910000|2021-03-04 15:31:50|5164.6|5158.6|5164.7|5158.7|5165.1|5159.1|5164.2|5158.2|14
1614871920000|2021-03-04 15:32:00|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5164.7|5158.7|8
1614871930000|2021-03-04 15:32:10|5165.2|5159.2|5165.8|5159.8|5167|5161|5165.2|5159.2|55
1614871940000|2021-03-04 15:32:20|5166.7|5160.7|5166.3|5160.3|5166.7|5160.7|5165.8|5159.8|6
1614871950000|2021-03-04 15:32:30|5166.7|5160.7|5169.1|5163.1|5170|5164|5166.7|5160.7|17
1614871960000|2021-03-04 15:32:40|5168.6|5162.6|5166.7|5160.7|5168.6|5162.6|5166.3|5160.3|15
1614871970000|2021-03-04 15:32:50|5167.2|5161.2|5165.8|5159.8|5167.2|5161.2|5164.9|5158.9|26
1614871980000|2021-03-04 15:33:00|5166.3|5160.3|5164.8|5158.8|5166.3|5160.3|5163.4|5157.4|19
1614871990000|2021-03-04 15:33:10|5166.3|5160.3|5168.1|5162.1|5168.6|5162.6|5166.3|5160.3|9
1614872000000|2021-03-04 15:33:20|5167.7|5161.7|5168.1|5162.1|5168.1|5162.1|5167.6|5161.6|11
1614872010000|2021-03-04 15:33:30|5167.7|5161.7|5168.6|5162.6|5168.6|5162.6|5167.6|5161.6|11
1614872020000|2021-03-04 15:33:40|5169.1|5163.1|5170|5164|5170.4|5164.4|5169.1|5163.1|24
1614872030000|2021-03-04 15:33:50|5170.4|5164.4|5170|5164|5171.4|5165.4|5170|5164|14
1614872040000|2021-03-04 15:34:00|5169.9|5163.9|5170|5164|5170.4|5164.4|5168.1|5162.1|15
1614872050000|2021-03-04 15:34:10|5170.4|5164.4|5169.5|5163.5|5170.4|5164.4|5169.5|5163.5|7
1614872060000|2021-03-04 15:34:20|5169.4|5163.4|5168.6|5162.6|5169.5|5163.5|5168.6|5162.6|11
1614872070000|2021-03-04 15:34:30|5169|5163|5169.1|5163.1|5169.5|5163.5|5168.6|5162.6|13
1614872080000|2021-03-04 15:34:40|5169.5|5163.5|5171.4|5165.4|5171.4|5165.4|5169.5|5163.5|28
1614872090000|2021-03-04 15:34:50|5170.9|5164.9|5167.6|5161.6|5170.9|5164.9|5167.6|5161.6|22
1614872100000|2021-03-04 15:35:00|5167.7|5161.7|5171.4|5165.4|5171.4|5165.4|5167.7|5161.7|12
1614872110000|2021-03-04 15:35:10|5172.2|5166.2|5173.4|5167.4|5173.4|5167.4|5171.9|5165.9|62
1614872120000|2021-03-04 15:35:20|5173.2|5167.2|5171.9|5165.9|5173.2|5167.2|5171.9|5165.9|26
1614872130000|2021-03-04 15:35:30|5172.3|5166.3|5174.4|5168.4|5174.4|5168.4|5172.3|5166.3|14
1614872140000|2021-03-04 15:35:40|5173.5|5167.5|5173.4|5167.4|5174.4|5168.4|5172.9|5166.9|17
1614872150000|2021-03-04 15:35:50|5173|5167|5173.9|5167.9|5174.4|5168.4|5172.9|5166.9|6
1614872160000|2021-03-04 15:36:00|5174|5168|5173.9|5167.9|5175.4|5169.4|5173.4|5167.4|18
1614872170000|2021-03-04 15:36:10|5174.4|5168.4|5173.4|5167.4|5174.4|5168.4|5172.5|5166.5|15
1614872180000|2021-03-04 15:36:20|5173.9|5167.9|5173.4|5167.4|5173.9|5167.9|5173.4|5167.4|7
1614872190000|2021-03-04 15:36:30|5173.5|5167.5|5174.1|5168.1|5174.6|5168.6|5173.5|5167.5|9
1614872200000|2021-03-04 15:36:40|5174.2|5168.2|5174.1|5168.1|5174.2|5168.2|5174.1|5168.1|2
1614872210000|2021-03-04 15:36:50|5174.6|5168.6|5173.6|5167.6|5175.1|5169.1|5173.6|5167.6|12
1614872220000|2021-03-04 15:37:00|5174.6|5168.6|5176.6|5170.6|5176.6|5170.6|5174.6|5168.6|13
1614872230000|2021-03-04 15:37:10|5176.1|5170.1|5177.6|5171.6|5177.6|5171.6|5175.6|5169.6|47
1614872240000|2021-03-04 15:37:20|5178.5|5172.5|5177.6|5171.6|5178.7|5172.7|5177.6|5171.6|49
1614872250000|2021-03-04 15:37:30|5178.4|5172.4|5176.6|5170.6|5178.4|5172.4|5176.6|5170.6|18
1614872260000|2021-03-04 15:37:40|5177.1|5171.1|5178|5172|5178.5|5172.5|5177.1|5171.1|24
1614872270000|2021-03-04 15:37:50|5178.1|5172.1|5177.6|5171.6|5178.5|5172.5|5177.6|5171.6|4
1614872280000|2021-03-04 15:38:00|5178|5172|5177.6|5171.6|5178.5|5172.5|5177.6|5171.6|20
1614872290000|2021-03-04 15:38:10|5178|5172|5177.1|5171.1|5178|5172|5177.1|5171.1|21
1614872300000|2021-03-04 15:38:20|5174.6|5168.6|5174.6|5168.6|5174.6|5168.6|5174.6|5168.6|2
1614872310000|2021-03-04 15:38:30|5174.7|5168.7|5174.6|5168.6|5175.1|5169.1|5174.6|5168.6|9
1614872320000|2021-03-04 15:38:40|5168.6|5162.6|5170.6|5164.6|5170.6|5164.6|5168.1|5162.1|43
1614872330000|2021-03-04 15:38:50|5170.1|5164.1|5169.1|5163.1|5170.1|5164.1|5168.7|5162.7|7
1614872340000|2021-03-04 15:39:00|5169.2|5163.2|5168.6|5162.6|5169.6|5163.6|5168.6|5162.6|4
1614872350000|2021-03-04 15:39:10|5168.1|5162.1|5167.6|5161.6|5168.1|5162.1|5167.6|5161.6|6
1614872360000|2021-03-04 15:39:20|5167.7|5161.7|5168.6|5162.6|5168.6|5162.6|5167.7|5161.7|6
1614872370000|2021-03-04 15:39:30|5168.7|5162.7|5169.6|5163.6|5169.6|5163.6|5168.7|5162.7|6
1614872380000|2021-03-04 15:39:40|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|9
1614872390000|2021-03-04 15:39:50|5171.5|5165.5|5166.6|5160.6|5171.5|5165.5|5166.6|5160.6|10
1614872400000|2021-03-04 15:40:00|5166.1|5160.1|5170.6|5164.6|5170.6|5164.6|5166.1|5160.1|17
1614872410000|2021-03-04 15:40:10|5167|5161|5167.6|5161.6|5167.6|5161.6|5166.6|5160.6|16
1614872420000|2021-03-04 15:40:20|5166.6|5160.6|5168|5162|5168.5|5162.5|5166.5|5160.5|13
1614872430000|2021-03-04 15:40:30|5167.5|5161.5|5169.4|5163.4|5170|5164|5166|5160|22
1614872440000|2021-03-04 15:40:40|5169.8|5163.8|5169.9|5163.9|5170.4|5164.4|5169.4|5163.4|6
1614872450000|2021-03-04 15:40:50|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5168.9|5162.9|7
1614872460000|2021-03-04 15:41:00|5170.4|5164.4|5173.5|5167.5|5173.5|5167.5|5170.4|5164.4|49
1614872470000|2021-03-04 15:41:10|5174|5168|5174|5168|5174.5|5168.5|5173.5|5167.5|25
1614872480000|2021-03-04 15:41:20|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|1
1614872490000|2021-03-04 15:41:30|5174.9|5168.9|5175.5|5169.5|5176.4|5170.4|5174.9|5168.9|15
1614872500000|2021-03-04 15:41:40|5175.9|5169.9|5176.8|5170.8|5176.8|5170.8|5175.5|5169.5|5
1614872510000|2021-03-04 15:41:50|5176.3|5170.3|5177.7|5171.7|5178.2|5172.2|5174.9|5168.9|36
1614872520000|2021-03-04 15:42:00|5177.3|5171.3|5175.7|5169.7|5177.3|5171.3|5175.7|5169.7|9
1614872530000|2021-03-04 15:42:10|5175.3|5169.3|5175.2|5169.2|5175.3|5169.3|5175.2|5169.2|6
1614872540000|2021-03-04 15:42:20|5175.3|5169.3|5174.8|5168.8|5175.7|5169.7|5174.8|5168.8|7
1614872550000|2021-03-04 15:42:30|5175.2|5169.2|5175.2|5169.2|5175.7|5169.7|5175.2|5169.2|6
1614872560000|2021-03-04 15:42:40|5175.3|5169.3|5175|5169|5175.3|5169.3|5174.5|5168.5|13
1614872570000|2021-03-04 15:42:50|5174.5|5168.5|5174.8|5168.8|5174.8|5168.8|5174.5|5168.5|22
1614872580000|2021-03-04 15:43:00|5174.9|5168.9|5175.7|5169.7|5175.8|5169.8|5174.8|5168.8|29
1614872590000|2021-03-04 15:43:10|5175.8|5169.8|5177.7|5171.7|5177.7|5171.7|5175.8|5169.8|20
1614872600000|2021-03-04 15:43:20|5177.3|5171.3|5177.7|5171.7|5177.7|5171.7|5176.8|5170.8|8
1614872610000|2021-03-04 15:43:30|5177.8|5171.8|5176.7|5170.7|5177.8|5171.8|5176.7|5170.7|10
1614872620000|2021-03-04 15:43:40|5176.8|5170.8|5173.8|5167.8|5177.7|5171.7|5173.8|5167.8|10
1614872630000|2021-03-04 15:43:50|5174.2|5168.2|5175.7|5169.7|5175.7|5169.7|5174.2|5168.2|20
1614872640000|2021-03-04 15:44:00|5175.6|5169.6|5174.1|5168.1|5175.6|5169.6|5173.1|5167.1|20
1614872650000|2021-03-04 15:44:10|5174.2|5168.2|5174.6|5168.6|5174.7|5168.7|5174.2|5168.2|0
1614872660000|2021-03-04 15:44:20|5174.7|5168.7|5173.7|5167.7|5174.7|5168.7|5173.6|5167.6|8
1614872680000|2021-03-04 15:44:40|5174.1|5168.1|5174.7|5168.7|5175.6|5169.6|5174.1|5168.1|8
1614872690000|2021-03-04 15:44:50|5175.6|5169.6|5175.1|5169.1|5175.6|5169.6|5175.1|5169.1|3
1614872700000|2021-03-04 15:45:00|5173.7|5167.7|5175.1|5169.1|5175.4|5169.4|5173.7|5167.7|32
1614872710000|2021-03-04 15:45:10|5174.7|5168.7|5175.6|5169.6|5175.6|5169.6|5174.7|5168.7|1
1614872720000|2021-03-04 15:45:20|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.6|5169.6|12
1614872730000|2021-03-04 15:45:30|5175.6|5169.6|5175.1|5169.1|5175.6|5169.6|5174.7|5168.7|19
1614872740000|2021-03-04 15:45:40|5174.7|5168.7|5177.6|5171.6|5177.6|5171.6|5174.7|5168.7|50
1614872750000|2021-03-04 15:45:50|5177.5|5171.5|5176.6|5170.6|5177.5|5171.5|5176.6|5170.6|2
1614872760000|2021-03-04 15:46:00|5177.1|5171.1|5177.6|5171.6|5177.6|5171.6|5176.6|5170.6|8
1614872770000|2021-03-04 15:46:10|5177.5|5171.5|5177.6|5171.6|5177.6|5171.6|5177.1|5171.1|15
1614872780000|2021-03-04 15:46:20|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|15
1614872790000|2021-03-04 15:46:30|||||||||8
1614872800000|2021-03-04 15:46:40|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|2
1614872810000|2021-03-04 15:46:50|5179|5173|5178.5|5172.5|5179|5173|5178.5|5172.5|7
1614872820000|2021-03-04 15:47:00|5178.4|5172.4|5179.4|5173.4|5179.4|5173.4|5176.6|5170.6|9
1614872830000|2021-03-04 15:47:10|5179.9|5173.9|5179.4|5173.4|5179.9|5173.9|5179.4|5173.4|10
1614872840000|2021-03-04 15:47:20|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|13
1614872850000|2021-03-04 15:47:30|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|4
1614872860000|2021-03-04 15:47:40|5178.6|5172.6|5178.9|5172.9|5179.4|5173.4|5178.6|5172.6|3
1614872870000|2021-03-04 15:47:50|5179|5173|5181.3|5175.3|5181.3|5175.3|5179|5173|33
1614872880000|2021-03-04 15:48:00|5181.4|5175.4|5182.2|5176.2|5182.2|5176.2|5181.3|5175.3|51
1614872890000|2021-03-04 15:48:10|5181.8|5175.8|5181.7|5175.7|5182.2|5176.2|5181.3|5175.3|33
1614872900000|2021-03-04 15:48:20|5181.8|5175.8|5181.3|5175.3|5182.2|5176.2|5181.3|5175.3|5
1614872910000|2021-03-04 15:48:30|5179.5|5173.5|5179.4|5173.4|5180.4|5174.4|5179.4|5173.4|17
1614872920000|2021-03-04 15:48:40|5178.5|5172.5|5178.4|5172.4|5178.5|5172.5|5177.6|5171.6|21
1614872930000|2021-03-04 15:48:50|5178|5172|5179.9|5173.9|5179.9|5173.9|5175.7|5169.7|24
1614872940000|2021-03-04 15:49:00|5180.4|5174.4|5181.7|5175.7|5182.2|5176.2|5180.4|5174.4|19
1614872950000|2021-03-04 15:49:10|5181.8|5175.8|5181.3|5175.3|5182.2|5176.2|5181.3|5175.3|10
1614872960000|2021-03-04 15:49:20|5180.4|5174.4|5179.4|5173.4|5180.4|5174.4|5179.4|5173.4|20
1614872970000|2021-03-04 15:49:30|5179.9|5173.9|5179.4|5173.4|5179.9|5173.9|5179.4|5173.4|5
1614872980000|2021-03-04 15:49:40|5178.9|5172.9|5178.5|5172.5|5178.9|5172.9|5178|5172|6
1614872990000|2021-03-04 15:49:50|5178.9|5172.9|5177.1|5171.1|5178.9|5172.9|5177.1|5171.1|5
1614873000000|2021-03-04 15:50:00|5178|5172|5179.4|5173.4|5179.4|5173.4|5178|5172|14
1614873020000|2021-03-04 15:50:20|||||||||3
1614873030000|2021-03-04 15:50:30|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.3|5174.3|10
1614873040000|2021-03-04 15:50:40|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.3|5175.3|2
1614873050000|2021-03-04 15:50:50|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|1
1614873060000|2021-03-04 15:51:00|5180.9|5174.9|5181.3|5175.3|5181.3|5175.3|5180.4|5174.4|19
1614873070000|2021-03-04 15:51:10|5181.7|5175.7|5181.9|5175.9|5182.2|5176.2|5181.7|5175.7|4
1614873080000|2021-03-04 15:51:20|5182.8|5176.8|5181.4|5175.4|5183.9|5177.9|5181.4|5175.4|26
1614873090000|2021-03-04 15:51:30|5181.8|5175.8|5181.9|5175.9|5181.9|5175.9|5181.8|5175.8|0
1614873100000|2021-03-04 15:51:40|5181.8|5175.8|5180.4|5174.4|5181.9|5175.9|5179.9|5173.9|2
1614873110000|2021-03-04 15:51:50|5180.3|5174.3|5179.9|5173.9|5180.4|5174.4|5179.9|5173.9|3
1614873120000|2021-03-04 15:52:00|5179.8|5173.8|5180.9|5174.9|5180.9|5174.9|5177.4|5171.4|16
1614873130000|2021-03-04 15:52:10|5181.4|5175.4|5181.9|5175.9|5181.9|5175.9|5181.4|5175.4|9
1614873140000|2021-03-04 15:52:20|5182.3|5176.3|5181.9|5175.9|5183.9|5177.9|5181.9|5175.9|7
1614873150000|2021-03-04 15:52:30|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|3
1614873160000|2021-03-04 15:52:40|5179.9|5173.9|5178.9|5172.9|5179.9|5173.9|5178.9|5172.9|18
1614873170000|2021-03-04 15:52:50|5177.9|5171.9|5174.9|5168.9|5177.9|5171.9|5174.9|5168.9|19
1614873180000|2021-03-04 15:53:00|5174.3|5168.3|5174.9|5168.9|5174.9|5168.9|5173.9|5167.9|16
1614873190000|2021-03-04 15:53:10|5175.9|5169.9|5175.9|5169.9|5177.4|5171.4|5175.9|5169.9|12
1614873200000|2021-03-04 15:53:20|5175.8|5169.8|5176.4|5170.4|5176.4|5170.4|5175.4|5169.4|4
1614873210000|2021-03-04 15:53:30|5176|5170|5175.4|5169.4|5176|5170|5175.3|5169.3|8
1614873220000|2021-03-04 15:53:40|5175.5|5169.5|5176.4|5170.4|5176.9|5170.9|5175.5|5169.5|5
1614873230000|2021-03-04 15:53:50|5176.5|5170.5|5175.9|5169.9|5177.4|5171.4|5175.9|5169.9|26
1614873240000|2021-03-04 15:54:00|5176|5170|5175.9|5169.9|5177.4|5171.4|5175.9|5169.9|27
1614873250000|2021-03-04 15:54:10|5175.4|5169.4|5175.9|5169.9|5175.9|5169.9|5174.9|5168.9|4
1614873260000|2021-03-04 15:54:20|5176|5170|5175.9|5169.9|5176.4|5170.4|5175.9|5169.9|7
1614873270000|2021-03-04 15:54:30|5176.4|5170.4|5175.9|5169.9|5176.9|5170.9|5175.9|5169.9|4
1614873280000|2021-03-04 15:54:40|5176|5170|5174.9|5168.9|5176.9|5170.9|5174.9|5168.9|12
1614873290000|2021-03-04 15:54:50|5175.3|5169.3|5174.9|5168.9|5176.9|5170.9|5174.9|5168.9|12
1614873300000|2021-03-04 15:55:00|5175|5169|5178.9|5172.9|5178.9|5172.9|5174.9|5168.9|12
1614873310000|2021-03-04 15:55:10|5179|5173|5179.9|5173.9|5179.9|5173.9|5178.9|5172.9|6
1614873320000|2021-03-04 15:55:20|5180|5174|5179.4|5173.4|5180|5174|5179.4|5173.4|11
1614873330000|2021-03-04 15:55:30|5179.3|5173.3|5178.9|5172.9|5179.9|5173.9|5178.9|5172.9|21
1614873340000|2021-03-04 15:55:40|||||||||51
1614873350000|2021-03-04 15:55:50|5177.9|5171.9|5178.9|5172.9|5178.9|5172.9|5177.9|5171.9|11
1614873360000|2021-03-04 15:56:00|5179|5173|5181.9|5175.9|5181.9|5175.9|5179|5173|23
1614873370000|2021-03-04 15:56:10|5182.4|5176.4|5180.9|5174.9|5182.9|5176.9|5180.9|5174.9|40
1614873380000|2021-03-04 15:56:20|5181.4|5175.4|5180.9|5174.9|5181.4|5175.4|5180.9|5174.9|12
1614873390000|2021-03-04 15:56:30|5181|5175|5180.9|5174.9|5181.4|5175.4|5180.9|5174.9|2
1614873400000|2021-03-04 15:56:40|5181|5175|5180.9|5174.9|5181.5|5175.5|5180.9|5174.9|3
1614873410000|2021-03-04 15:56:50|5180.8|5174.8|5180.9|5174.9|5180.9|5174.9|5179.9|5173.9|9
1614873420000|2021-03-04 15:57:00|5179.9|5173.9|5179.4|5173.4|5180.9|5174.9|5179.4|5173.4|15
1614873440000|2021-03-04 15:57:20|5179.3|5173.3|5179.9|5173.9|5179.9|5173.9|5178.9|5172.9|4
1614873450000|2021-03-04 15:57:30|5180|5174|5181.9|5175.9|5181.9|5175.9|5180|5174|3
1614873460000|2021-03-04 15:57:40|5182|5176|5183.9|5177.9|5183.9|5177.9|5182|5176|9
1614873470000|2021-03-04 15:57:50|5184|5178|5187.3|5181.3|5187.8|5181.8|5184|5178|37
1614873480000|2021-03-04 15:58:00|5187.4|5181.4|5187.8|5181.8|5191.1|5185.1|5185.9|5179.9|43
1614873490000|2021-03-04 15:58:10|5187.3|5181.3|5189.2|5183.2|5189.7|5183.7|5186.9|5180.9|15
1614873500000|2021-03-04 15:58:20|5189.6|5183.6|5189.2|5183.2|5189.7|5183.7|5189.2|5183.2|13
1614873510000|2021-03-04 15:58:30|5189.6|5183.6|5190.6|5184.6|5191.1|5185.1|5189.2|5183.2|46
1614873520000|2021-03-04 15:58:40|5188.8|5182.8|5189.2|5183.2|5189.2|5183.2|5188.8|5182.8|17
1614873530000|2021-03-04 15:58:50|5189.6|5183.6|5189.2|5183.2|5190.6|5184.6|5189.2|5183.2|12
1614873540000|2021-03-04 15:59:00|5189.7|5183.7|5193.4|5187.4|5193.4|5187.4|5189.7|5183.7|16
1614873550000|2021-03-04 15:59:10|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|4
1614873570000|2021-03-04 15:59:30|5192.4|5186.4|5191.1|5185.1|5192.5|5186.5|5191.1|5185.1|22
1614873580000|2021-03-04 15:59:40|5190.6|5184.6|5190.1|5184.1|5191.6|5185.6|5190.1|5184.1|12
1614873590000|2021-03-04 15:59:50|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5187.8|5181.8|19
1614873600000|2021-03-04 16:00:00|5189.8|5183.8|5191.1|5185.1|5191.6|5185.6|5189.8|5183.8|14
1614873610000|2021-03-04 16:00:10|5190.6|5184.6|5189.7|5183.7|5190.6|5184.6|5189.2|5183.2|8
1614873620000|2021-03-04 16:00:20|5189.6|5183.6|5190.6|5184.6|5190.6|5184.6|5188.8|5182.8|16
1614873630000|2021-03-04 16:00:30|5190.1|5184.1|5188.8|5182.8|5190.1|5184.1|5188.8|5182.8|8
1614873640000|2021-03-04 16:00:40|5190.1|5184.1|5189.7|5183.7|5190.1|5184.1|5189.2|5183.2|13
1614873650000|2021-03-04 16:00:50|5189.6|5183.6|5189.2|5183.2|5189.6|5183.6|5188.8|5182.8|6
1614873660000|2021-03-04 16:01:00|5188.8|5182.8|5190.1|5184.1|5190.6|5184.6|5187.3|5181.3|18
1614873670000|2021-03-04 16:01:10|5189.7|5183.7|5189.7|5183.7|5190.1|5184.1|5189.7|5183.7|8
1614873680000|2021-03-04 16:01:20|5189.8|5183.8|5190.6|5184.6|5190.6|5184.6|5189.8|5183.8|6
1614873690000|2021-03-04 16:01:30|5189.7|5183.7|5190.6|5184.6|5190.6|5184.6|5189.7|5183.7|4
1614873700000|2021-03-04 16:01:40|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5
1614873710000|2021-03-04 16:01:50|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|6
1614873720000|2021-03-04 16:02:00|||||||||12
1614873730000|2021-03-04 16:02:10|5189.6|5183.6|5190.1|5184.1|5190.1|5184.1|5188.3|5182.3|32
1614873740000|2021-03-04 16:02:20|||||||||2
1614873750000|2021-03-04 16:02:30|5190.2|5184.2|5189.2|5183.2|5190.6|5184.6|5189.2|5183.2|14
1614873760000|2021-03-04 16:02:40|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.3|5182.3|15
1614873770000|2021-03-04 16:02:50|||||||||5
1614873780000|2021-03-04 16:03:00|5189.6|5183.6|5188.8|5182.8|5189.7|5183.7|5188.8|5182.8|43
1614873790000|2021-03-04 16:03:10|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|18
1614873800000|2021-03-04 16:03:20|||||||||13
1614873810000|2021-03-04 16:03:30|5188.3|5182.3|5188.8|5182.8|5188.8|5182.8|5187.8|5181.8|10
1614873820000|2021-03-04 16:03:40|||||||||2
1614873830000|2021-03-04 16:03:50|5189.2|5183.2|5188.8|5182.8|5189.2|5183.2|5188.8|5182.8|6
1614873840000|2021-03-04 16:04:00|5189.2|5183.2|5189.2|5183.2|5189.7|5183.7|5188.8|5182.8|15
1614873850000|2021-03-04 16:04:10|5189.3|5183.3|5187.8|5181.8|5191.6|5185.6|5187.8|5181.8|60
1614873860000|2021-03-04 16:04:20|5188.3|5182.3|5187.8|5181.8|5188.8|5182.8|5187.8|5181.8|20
1614873870000|2021-03-04 16:04:30|||||||||19
1614873880000|2021-03-04 16:04:40|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|40
1614873890000|2021-03-04 16:04:50|5186|5180|5185.9|5179.9|5186|5180|5185.9|5179.9|11
1614873900000|2021-03-04 16:05:00|5186.3|5180.3|5187.3|5181.3|5187.8|5181.8|5186|5180|33
1614873910000|2021-03-04 16:05:10|5186.9|5180.9|5186.3|5180.3|5186.9|5180.9|5185.9|5179.9|9
1614873920000|2021-03-04 16:05:20|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|6
1614873930000|2021-03-04 16:05:30|5185.9|5179.9|5186.9|5180.9|5186.9|5180.9|5185.9|5179.9|6
1614873940000|2021-03-04 16:05:40|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|39
1614873950000|2021-03-04 16:05:50|5186.3|5180.3|5185.9|5179.9|5186.3|5180.3|5185.9|5179.9|2
1614873960000|2021-03-04 16:06:00|5186|5180|5186.4|5180.4|5187.8|5181.8|5185.9|5179.9|11
1614873970000|2021-03-04 16:06:10|5186.3|5180.3|5185.9|5179.9|5186.9|5180.9|5185.9|5179.9|3
1614873980000|2021-03-04 16:06:20|5186.3|5180.3|5185.9|5179.9|5186.9|5180.9|5185.9|5179.9|34
1614873990000|2021-03-04 16:06:30|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|9
1614874000000|2021-03-04 16:06:40|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1614874010000|2021-03-04 16:06:50|5185.6|5179.6|5186.6|5180.6|5186.6|5180.6|5185.6|5179.6|3
1614874020000|2021-03-04 16:07:00|5187.6|5181.6|5186.3|5180.3|5187.6|5181.6|5186.3|5180.3|23
1614874030000|2021-03-04 16:07:10|5187.2|5181.2|5187.3|5181.3|5187.3|5181.3|5187.2|5181.2|8
1614874040000|2021-03-04 16:07:20|5188.3|5182.3|5186.9|5180.9|5188.3|5182.3|5186.9|5180.9|56
1614874050000|2021-03-04 16:07:30|5186.4|5180.4|5186|5180|5186.9|5180.9|5186|5180|6
1614874060000|2021-03-04 16:07:40|5185.9|5179.9|5184.5|5178.5|5186|5180|5183.1|5177.1|38
1614874070000|2021-03-04 16:07:50|5184.6|5178.6|5183.6|5177.6|5185.5|5179.5|5183.6|5177.6|5
1614874080000|2021-03-04 16:08:00|5184.1|5178.1|5185|5179|5185|5179|5183.6|5177.6|14
1614874090000|2021-03-04 16:08:10|5184.6|5178.6|5183.1|5177.1|5184.6|5178.6|5183.1|5177.1|8
1614874100000|2021-03-04 16:08:20|5183.5|5177.5|5183.2|5177.2|5184.1|5178.1|5183.1|5177.1|63
1614874110000|2021-03-04 16:08:30|5183.6|5177.6|5181.7|5175.7|5183.6|5177.6|5181.7|5175.7|59
1614874120000|2021-03-04 16:08:40|5181.6|5175.6|5182.2|5176.2|5182.2|5176.2|5181.6|5175.6|3
1614874130000|2021-03-04 16:08:50|5183.2|5177.2|5182.7|5176.7|5183.2|5177.2|5182.7|5176.7|18
1614874140000|2021-03-04 16:09:00|5183.2|5177.2|5186|5180|5186|5180|5183.2|5177.2|6
1614874150000|2021-03-04 16:09:10|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|8
1614874160000|2021-03-04 16:09:20|5185.5|5179.5|5185.5|5179.5|5186|5180|5185.5|5179.5|14
1614874170000|2021-03-04 16:09:30|5185.1|5179.1|5187.9|5181.9|5187.9|5181.9|5185.1|5179.1|73
1614874180000|2021-03-04 16:09:40|5188.4|5182.4|5188.4|5182.4|5188.8|5182.8|5187.9|5181.9|24
1614874190000|2021-03-04 16:09:50|5187.9|5181.9|5187.9|5181.9|5188.4|5182.4|5187.9|5181.9|3
1614874200000|2021-03-04 16:10:00|5188.4|5182.4|5189.7|5183.7|5189.7|5183.7|5188.4|5182.4|41
1614874210000|2021-03-04 16:10:10|5188.8|5182.8|5186.1|5180.1|5188.8|5182.8|5186.1|5180.1|20
1614874220000|2021-03-04 16:10:20|5186.6|5180.6|5185.1|5179.1|5187|5181|5185.1|5179.1|25
1614874230000|2021-03-04 16:10:30|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|9
1614874240000|2021-03-04 16:10:40|5184.6|5178.6|5184.6|5178.6|5185.1|5179.1|5184.6|5178.6|5
1614874250000|2021-03-04 16:10:50|5185.1|5179.1|5185.6|5179.6|5187.3|5181.3|5185.1|5179.1|34
1614874260000|2021-03-04 16:11:00|5185.1|5179.1|5185.1|5179.1|5185.6|5179.6|5184.6|5178.6|5
1614874270000|2021-03-04 16:11:10|5185|5179|5183.7|5177.7|5185|5179|5183.2|5177.2|82
1614874280000|2021-03-04 16:11:20|5184.2|5178.2|5184.5|5178.5|5185|5179|5182.2|5176.2|40
1614874290000|2021-03-04 16:11:30|5184.7|5178.7|5186.5|5180.5|5186.9|5180.9|5184.7|5178.7|22
1614874300000|2021-03-04 16:11:40|5187|5181|5186.5|5180.5|5187.9|5181.9|5186.5|5180.5|28
1614874310000|2021-03-04 16:11:50|5186.3|5180.3|5187|5181|5187|5181|5185.5|5179.5|35
1614874320000|2021-03-04 16:12:00|5186.5|5180.5|5190.7|5184.7|5190.7|5184.7|5186.5|5180.5|43
1614874330000|2021-03-04 16:12:10|5189.8|5183.8|5187.9|5181.9|5189.8|5183.8|5187.9|5181.9|25
1614874340000|2021-03-04 16:12:20|5188.3|5182.3|5187.9|5181.9|5188.3|5182.3|5187.9|5181.9|2
1614874350000|2021-03-04 16:12:30|5188.3|5182.3|5189.3|5183.3|5189.3|5183.3|5187.9|5181.9|9
1614874360000|2021-03-04 16:12:40|5189.7|5183.7|5188.8|5182.8|5189.8|5183.8|5188.8|5182.8|6
1614874370000|2021-03-04 16:12:50|5187.9|5181.9|5187|5181|5187.9|5181.9|5187|5181|18
1614874380000|2021-03-04 16:13:00|5187.4|5181.4|5187.4|5181.4|5187.9|5181.9|5187|5181|11
1614874390000|2021-03-04 16:13:10|5187.5|5181.5|5188.3|5182.3|5188.3|5182.3|5187.5|5181.5|1
1614874400000|2021-03-04 16:13:20|5188.4|5182.4|5188.8|5182.8|5189.3|5183.3|5187.9|5181.9|40
1614874410000|2021-03-04 16:13:30|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.7|5183.7|12
1614874420000|2021-03-04 16:13:40|5188.8|5182.8|5189.3|5183.3|5189.8|5183.8|5188.8|5182.8|14
1614874430000|2021-03-04 16:13:50|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|0
1614874440000|2021-03-04 16:14:00|5189.3|5183.3|5188.3|5182.3|5189.8|5183.8|5188.3|5182.3|12
1614874450000|2021-03-04 16:14:10|5187.9|5181.9|5188.8|5182.8|5188.8|5182.8|5187.9|5181.9|4
1614874460000|2021-03-04 16:14:20|5188.9|5182.9|5189.3|5183.3|5189.8|5183.8|5188.9|5182.9|5
1614874470000|2021-03-04 16:14:30|5188.8|5182.8|5188.6|5182.6|5188.8|5182.8|5188.6|5182.6|6
1614874480000|2021-03-04 16:14:40|5189.1|5183.1|5188.6|5182.6|5189.1|5183.1|5188.6|5182.6|6
1614874490000|2021-03-04 16:14:50|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|2
1614874500000|2021-03-04 16:15:00|5188.6|5182.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|11
1614874510000|2021-03-04 16:15:10|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5188.1|5182.1|17
1614874520000|2021-03-04 16:15:20|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|18
1614874530000|2021-03-04 16:15:30|||||||||29
1614874540000|2021-03-04 16:15:40|5189.7|5183.7|5191.6|5185.6|5191.6|5185.6|5189.7|5183.7|10
1614874550000|2021-03-04 16:15:50|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5191.6|5185.6|13
1614874560000|2021-03-04 16:16:00|5192.6|5186.6|5193.5|5187.5|5193.5|5187.5|5191.6|5185.6|73
1614874570000|2021-03-04 16:16:10|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|8
1614874580000|2021-03-04 16:16:20|5193.5|5187.5|5192.6|5186.6|5193.5|5187.5|5192.6|5186.6|23
1614874590000|2021-03-04 16:16:30|5193|5187|5192.6|5186.6|5193|5187|5192.6|5186.6|8
1614874600000|2021-03-04 16:16:40|||||||||8
1614874610000|2021-03-04 16:16:50|5189.6|5183.6|5190.6|5184.6|5190.6|5184.6|5189.6|5183.6|60
1614874620000|2021-03-04 16:17:00|5191.1|5185.1|5191.6|5185.6|5191.6|5185.6|5190.6|5184.6|7
1614874630000|2021-03-04 16:17:10|5191.1|5185.1|5189.6|5183.6|5191.1|5185.1|5188.6|5182.6|20
1614874640000|2021-03-04 16:17:20|5190.1|5184.1|5190.7|5184.7|5191.1|5185.1|5190.1|5184.1|8
1614874650000|2021-03-04 16:17:30|5190.6|5184.6|5189.6|5183.6|5191.5|5185.5|5189.6|5183.6|12
1614874660000|2021-03-04 16:17:40|5188.6|5182.6|5187.6|5181.6|5188.6|5182.6|5187.6|5181.6|7
1614874670000|2021-03-04 16:17:50|5186.6|5180.6|5185.6|5179.6|5186.6|5180.6|5185.6|5179.6|6
1614874680000|2021-03-04 16:18:00|5185.1|5179.1|5186.6|5180.6|5186.6|5180.6|5184.7|5178.7|5
1614874690000|2021-03-04 16:18:10|5186.7|5180.7|5186.6|5180.6|5186.7|5180.7|5185.1|5179.1|23
1614874700000|2021-03-04 16:18:20|5186.5|5180.5|5185.1|5179.1|5186.5|5180.5|5185.1|5179.1|8
1614874710000|2021-03-04 16:18:30|5185.6|5179.6|5185.6|5179.6|5186.6|5180.6|5185.6|5179.6|4
1614874720000|2021-03-04 16:18:40|5185.7|5179.7|5185.6|5179.6|5186.1|5180.1|5184.7|5178.7|22
1614874730000|2021-03-04 16:18:50|5186.1|5180.1|5188.1|5182.1|5188.1|5182.1|5185.7|5179.7|12
1614874740000|2021-03-04 16:19:00|5188.6|5182.6|5187.6|5181.6|5188.6|5182.6|5187.6|5181.6|23
1614874750000|2021-03-04 16:19:10|5187.7|5181.7|5188.6|5182.6|5188.6|5182.6|5187.7|5181.7|9
1614874760000|2021-03-04 16:19:20|5188.1|5182.1|5188.6|5182.6|5188.6|5182.6|5187.6|5181.6|7
1614874770000|2021-03-04 16:19:30|5187.6|5181.6|5188.1|5182.1|5188.1|5182.1|5187.6|5181.6|5
1614874780000|2021-03-04 16:19:40|5188.6|5182.6|5187.6|5181.6|5188.6|5182.6|5187.6|5181.6|5
1614874790000|2021-03-04 16:19:50|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|15
1614874800000|2021-03-04 16:20:00|5186.7|5180.7|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|4
1614874820000|2021-03-04 16:20:20|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|12
1614874830000|2021-03-04 16:20:30|5187.5|5181.5|5186.6|5180.6|5187.6|5181.6|5186.6|5180.6|10
1614874840000|2021-03-04 16:20:40|5187.1|5181.1|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|3
1614874850000|2021-03-04 16:20:50|5186.7|5180.7|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|8
1614874860000|2021-03-04 16:21:00|5184.6|5178.6|5184.7|5178.7|5184.7|5178.7|5183.7|5177.7|37
1614874870000|2021-03-04 16:21:10|5185.1|5179.1|5186.1|5180.1|5186.1|5180.1|5185.1|5179.1|4
1614874880000|2021-03-04 16:21:20|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|4
1614874890000|2021-03-04 16:21:30|5186.1|5180.1|5187.5|5181.5|5187.5|5181.5|5186.1|5180.1|10
1614874900000|2021-03-04 16:21:40|5188.4|5182.4|5188.4|5182.4|5189.3|5183.3|5188.4|5182.4|20
1614874920000|2021-03-04 16:22:00|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5186.6|5180.6|16
1614874930000|2021-03-04 16:22:10|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|10
1614874940000|2021-03-04 16:22:20|5186.6|5180.6|5187.5|5181.5|5187.5|5181.5|5186.5|5180.5|10
1614874950000|2021-03-04 16:22:30|5186.6|5180.6|5186.5|5180.5|5187|5181|5186.5|5180.5|29
1614874960000|2021-03-04 16:22:40|5187|5181|5187|5181|5187.5|5181.5|5187|5181|12
1614874970000|2021-03-04 16:22:50|5186.6|5180.6|5186|5180|5187|5181|5186|5180|15
1614874980000|2021-03-04 16:23:00|5186.1|5180.1|5188.4|5182.4|5188.4|5182.4|5186.1|5180.1|17
1614874990000|2021-03-04 16:23:10|5187.5|5181.5|5187.5|5181.5|5188|5182|5187.5|5181.5|11
1614875000000|2021-03-04 16:23:20|||||||||5
1614875010000|2021-03-04 16:23:30|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|3
1614875030000|2021-03-04 16:23:50|5188.5|5182.5|5188.9|5182.9|5188.9|5182.9|5188.5|5182.5|5
1614875040000|2021-03-04 16:24:00|5189.3|5183.3|5188.9|5182.9|5189.3|5183.3|5188.9|5182.9|3
1614875050000|2021-03-04 16:24:10|5189.3|5183.3|5188.4|5182.4|5189.3|5183.3|5188.4|5182.4|1
1614875060000|2021-03-04 16:24:20|5187.5|5181.5|5187.5|5181.5|5188|5182|5187.5|5181.5|9
1614875070000|2021-03-04 16:24:30|||||||||4
1614875080000|2021-03-04 16:24:40|5187.3|5181.3|5186.1|5180.1|5187.3|5181.3|5186.1|5180.1|15
1614875090000|2021-03-04 16:24:50|||||||||5
1614875100000|2021-03-04 16:25:00|5186.2|5180.2|5187.1|5181.1|5187.1|5181.1|5186.2|5180.2|12
1614875110000|2021-03-04 16:25:10|5186.2|5180.2|5186.1|5180.1|5186.2|5180.2|5186.1|5180.1|13
1614875120000|2021-03-04 16:25:20|5186.6|5180.6|5186.1|5180.1|5186.6|5180.6|5186.1|5180.1|63
1614875130000|2021-03-04 16:25:30|||||||||4
1614875140000|2021-03-04 16:25:40|5183.8|5177.8|5182.4|5176.4|5183.8|5177.8|5182.4|5176.4|90
1614875150000|2021-03-04 16:25:50|5182.9|5176.9|5182.4|5176.4|5182.9|5176.9|5182.4|5176.4|14
1614875160000|2021-03-04 16:26:00|5182.8|5176.8|5182.9|5176.9|5182.9|5176.9|5182.4|5176.4|15
1614875170000|2021-03-04 16:26:10|5182.4|5176.4|5182.4|5176.4|5182.9|5176.9|5182.4|5176.4|21
1614875180000|2021-03-04 16:26:20|5183.1|5177.1|5184.9|5178.9|5184.9|5178.9|5183.1|5177.1|9
1614875190000|2021-03-04 16:26:30|5184.5|5178.5|5184|5178|5184.5|5178.5|5184|5178|3
1614875200000|2021-03-04 16:26:40|5184.1|5178.1|5184|5178|5184.1|5178.1|5184|5178|2
1614875210000|2021-03-04 16:26:50|5184.1|5178.1|5184|5178|5184.9|5178.9|5184|5178|17
1614875220000|2021-03-04 16:27:00|5184.1|5178.1|5183.6|5177.6|5184.5|5178.5|5183.1|5177.1|5
1614875230000|2021-03-04 16:27:10|5184|5178|5183.6|5177.6|5184|5178|5183.1|5177.1|1
1614875240000|2021-03-04 16:27:20|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|4
1614875250000|2021-03-04 16:27:30|5184|5178|5183.1|5177.1|5184.5|5178.5|5183.1|5177.1|43
1614875260000|2021-03-04 16:27:40|5183.6|5177.6|5183.1|5177.1|5183.6|5177.6|5183.1|5177.1|2
1614875270000|2021-03-04 16:27:50|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.1|5177.1|6
1614875280000|2021-03-04 16:28:00|5184|5178|5184.5|5178.5|5184.9|5178.9|5184|5178|9
1614875290000|2021-03-04 16:28:10|5184.9|5178.9|5183.6|5177.6|5184.9|5178.9|5183.6|5177.6|7
1614875300000|2021-03-04 16:28:20|5183.4|5177.4|5180.9|5174.9|5183.4|5177.4|5180.4|5174.4|85
1614875310000|2021-03-04 16:28:30|5180.4|5174.4|5180.9|5174.9|5180.9|5174.9|5179.4|5173.4|12
1614875320000|2021-03-04 16:28:40|5180.8|5174.8|5180.9|5174.9|5180.9|5174.9|5180.8|5174.8|2
1614875330000|2021-03-04 16:28:50|5180.8|5174.8|5179.9|5173.9|5180.8|5174.8|5179.9|5173.9|2
1614875340000|2021-03-04 16:29:00|5179.5|5173.5|5181.3|5175.3|5181.3|5175.3|5179.4|5173.4|27
1614875350000|2021-03-04 16:29:10|5180.9|5174.9|5180.9|5174.9|5181.3|5175.3|5180.4|5174.4|7
1614875360000|2021-03-04 16:29:20|||||||||2
1614875370000|2021-03-04 16:29:30|5180.4|5174.4|5180.4|5174.4|5180.9|5174.9|5180.4|5174.4|19
1614875380000|2021-03-04 16:29:40|5179.9|5173.9|5180.4|5174.4|5180.4|5174.4|5179.9|5173.9|11
1614875390000|2021-03-04 16:29:50|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|13
1614875400000|2021-03-04 16:30:00|5179.5|5173.5|5180.4|5174.4|5180.4|5174.4|5179.5|5173.5|13
1614875420000|2021-03-04 16:30:20|5181.3|5175.3|5181.7|5175.7|5181.7|5175.7|5181.3|5175.3|5
1614875430000|2021-03-04 16:30:30|5181.8|5175.8|5180.9|5174.9|5181.8|5175.8|5180.9|5174.9|7
1614875440000|2021-03-04 16:30:40|5181.3|5175.3|5182.2|5176.2|5182.3|5176.3|5181.3|5175.3|6
1614875450000|2021-03-04 16:30:50|5182.7|5176.7|5183.2|5177.2|5183.2|5177.2|5182.2|5176.2|10
1614875460000|2021-03-04 16:31:00|5184.1|5178.1|5183.7|5177.7|5184.1|5178.1|5183.2|5177.2|16
1614875470000|2021-03-04 16:31:10|5184.1|5178.1|5183.2|5177.2|5184.1|5178.1|5183.2|5177.2|5
1614875480000|2021-03-04 16:31:20|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|4
1614875490000|2021-03-04 16:31:30|5181.8|5175.8|5182.2|5176.2|5182.2|5176.2|5181.8|5175.8|3
1614875500000|2021-03-04 16:31:40|5181.8|5175.8|5181.3|5175.3|5181.8|5175.8|5181.3|5175.3|20
1614875510000|2021-03-04 16:31:50|5180.9|5174.9|5181.3|5175.3|5181.3|5175.3|5180.4|5174.4|6
1614875520000|2021-03-04 16:32:00|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|4
1614875530000|2021-03-04 16:32:10|5180.8|5174.8|5180.8|5174.8|5181.2|5175.2|5180.8|5174.8|5
1614875540000|2021-03-04 16:32:20|5181.2|5175.2|5181.2|5175.2|5181.7|5175.7|5181.2|5175.2|9
1614875550000|2021-03-04 16:32:30|5182.1|5176.1|5181.2|5175.2|5182.1|5176.1|5180.4|5174.4|13
1614875560000|2021-03-04 16:32:40|5181.7|5175.7|5180.8|5174.8|5181.7|5175.7|5180.4|5174.4|6
1614875570000|2021-03-04 16:32:50|5181.2|5175.2|5180.8|5174.8|5181.2|5175.2|5180.4|5174.4|4
1614875580000|2021-03-04 16:33:00|5180.4|5174.4|5180.4|5174.4|5181.2|5175.2|5180.4|5174.4|8
1614875590000|2021-03-04 16:33:10|||||||||1
1614875600000|2021-03-04 16:33:20|5180.8|5174.8|5180.4|5174.4|5180.8|5174.8|5180.4|5174.4|9
1614875610000|2021-03-04 16:33:30|5180.8|5174.8|5181.2|5175.2|5181.2|5175.2|5180.8|5174.8|3
1614875620000|2021-03-04 16:33:40|5180.8|5174.8|5181.2|5175.2|5181.2|5175.2|5180.8|5174.8|6
1614875630000|2021-03-04 16:33:50|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|7
1614875640000|2021-03-04 16:34:00|5181.2|5175.2|5179.9|5173.9|5181.2|5175.2|5179.9|5173.9|18
1614875650000|2021-03-04 16:34:10|5180.4|5174.4|5179.9|5173.9|5180.4|5174.4|5179.4|5173.4|9
1614875660000|2021-03-04 16:34:20|5180.3|5174.3|5179.4|5173.4|5180.3|5174.3|5179.4|5173.4|2
1614875670000|2021-03-04 16:34:30|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|1
1614875680000|2021-03-04 16:34:40|5178.5|5172.5|5178.9|5172.9|5178.9|5172.9|5178.5|5172.5|13
1614875700000|2021-03-04 16:35:00|5179.4|5173.4|5180.2|5174.2|5180.2|5174.2|5179.4|5173.4|4
1614875710000|2021-03-04 16:35:10|||||||||8
1614875720000|2021-03-04 16:35:20|5179.8|5173.8|5180.2|5174.2|5180.2|5174.2|5178.9|5172.9|16
1614875730000|2021-03-04 16:35:30|5179.8|5173.8|5179.8|5173.8|5180.2|5174.2|5179.4|5173.4|4
1614875740000|2021-03-04 16:35:40|5179.4|5173.4|5180.2|5174.2|5180.2|5174.2|5179.4|5173.4|10
1614875750000|2021-03-04 16:35:50|||||||||4
1614875760000|2021-03-04 16:36:00|||||||||2
1614875780000|2021-03-04 16:36:20|5180.7|5174.7|5181.1|5175.1|5181.1|5175.1|5180.7|5174.7|3
1614875790000|2021-03-04 16:36:30|5180.2|5174.2|5180.7|5174.7|5180.7|5174.7|5180.2|5174.2|13
1614875800000|2021-03-04 16:36:40|5180.2|5174.2|5180.7|5174.7|5180.7|5174.7|5180.2|5174.2|2
1614875810000|2021-03-04 16:36:50|5180.2|5174.2|5181.1|5175.1|5181.1|5175.1|5180.2|5174.2|3
1614875820000|2021-03-04 16:37:00|5182|5176|5182.4|5176.4|5182.4|5176.4|5182|5176|9
1614875830000|2021-03-04 16:37:10|5182.8|5176.8|5182.4|5176.4|5182.8|5176.8|5182.4|5176.4|6
1614875840000|2021-03-04 16:37:20|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|0
1614875850000|2021-03-04 16:37:30|||||||||12
1614875860000|2021-03-04 16:37:40|5182|5176|5182|5176|5182|5176|5182|5176|12
1614875870000|2021-03-04 16:37:50|5182.8|5176.8|5182.4|5176.4|5182.8|5176.8|5182.4|5176.4|7
1614875890000|2021-03-04 16:38:10|5182|5176|5182|5176|5182.8|5176.8|5182|5176|9
1614875900000|2021-03-04 16:38:20|5182.4|5176.4|5182|5176|5182.4|5176.4|5182|5176|4
1614875910000|2021-03-04 16:38:30|||||||||5
1614875930000|2021-03-04 16:38:50|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|16
1614875960000|2021-03-04 16:39:20|5183.3|5177.3|5184.6|5178.6|5184.6|5178.6|5182.8|5176.8|13
1614875970000|2021-03-04 16:39:30|5184.1|5178.1|5184.1|5178.1|5184.6|5178.6|5184.1|5178.1|2
1614875980000|2021-03-04 16:39:40|5184.2|5178.2|5186.5|5180.5|5186.5|5180.5|5184.2|5178.2|18
1614875990000|2021-03-04 16:39:50|5185.6|5179.6|5186|5180|5186|5180|5185.6|5179.6|18
1614876000000|2021-03-04 16:40:00|5186.1|5180.1|5185.6|5179.6|5186.9|5180.9|5185.6|5179.6|43
1614876010000|2021-03-04 16:40:10|5185.5|5179.5|5186.5|5180.5|5186.5|5180.5|5185.5|5179.5|15
1614876020000|2021-03-04 16:40:20|5187.4|5181.4|5186.9|5180.9|5187.4|5181.4|5186.9|5180.9|7
1614876030000|2021-03-04 16:40:30|5187|5181|5187.4|5181.4|5187.4|5181.4|5187|5181|3
1614876040000|2021-03-04 16:40:40|||||||||5
1614876050000|2021-03-04 16:40:50|5187.5|5181.5|5189.3|5183.3|5189.3|5183.3|5187.5|5181.5|21
1614876060000|2021-03-04 16:41:00|||||||||13
1614876070000|2021-03-04 16:41:10|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|12
1614876080000|2021-03-04 16:41:20|5190.2|5184.2|5189.3|5183.3|5190.2|5184.2|5189.3|5183.3|26
1614876090000|2021-03-04 16:41:30|||||||||2
1614876100000|2021-03-04 16:41:40|||||||||9
1614876110000|2021-03-04 16:41:50|5189.4|5183.4|5190.3|5184.3|5190.3|5184.3|5189.4|5183.4|3
1614876120000|2021-03-04 16:42:00|5189.8|5183.8|5189.3|5183.3|5190.3|5184.3|5189.3|5183.3|8
1614876130000|2021-03-04 16:42:10|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|6
1614876140000|2021-03-04 16:42:20|||||||||2
1614876150000|2021-03-04 16:42:30|5189.3|5183.3|5189.8|5183.8|5189.8|5183.8|5189.3|5183.3|43
1614876160000|2021-03-04 16:42:40|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|3
1614876170000|2021-03-04 16:42:50|5189.8|5183.8|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|3
1614876180000|2021-03-04 16:43:00|||||||||1
1614876190000|2021-03-04 16:43:10|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|8
1614876200000|2021-03-04 16:43:20|5189.2|5183.2|5187.4|5181.4|5189.2|5183.2|5187.4|5181.4|58
1614876210000|2021-03-04 16:43:30|5187.9|5181.9|5187.4|5181.4|5187.9|5181.9|5186.9|5180.9|3
1614876240000|2021-03-04 16:44:00|||||||||3
1614876250000|2021-03-04 16:44:10|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|15
1614876260000|2021-03-04 16:44:20|5189.7|5183.7|5190.2|5184.2|5190.2|5184.2|5189.7|5183.7|29
1614876280000|2021-03-04 16:44:40|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|3
1614876290000|2021-03-04 16:44:50|5192|5186|5191.1|5185.1|5192|5186|5191.1|5185.1|4
1614876310000|2021-03-04 16:45:10|||||||||3
1614876320000|2021-03-04 16:45:20|||||||||2
1614876340000|2021-03-04 16:45:40|5191|5185|5190.1|5184.1|5191|5185|5190.1|5184.1|1
1614876350000|2021-03-04 16:45:50|5190.2|5184.2|5192.1|5186.1|5192.1|5186.1|5190.2|5184.2|23
1614876360000|2021-03-04 16:46:00|5192.6|5186.6|5193.1|5187.1|5193.1|5187.1|5192.6|5186.6|8
1614876370000|2021-03-04 16:46:10|||||||||3
1614876380000|2021-03-04 16:46:20|5193.5|5187.5|5197.5|5191.5|5198|5192|5193.5|5187.5|34
1614876390000|2021-03-04 16:46:30|5197.3|5191.3|5197|5191|5197.3|5191.3|5197|5191|37
1614876400000|2021-03-04 16:46:40|5197.5|5191.5|5196.5|5190.5|5197.5|5191.5|5196.5|5190.5|13
1614876410000|2021-03-04 16:46:50|5196.6|5190.6|5197.5|5191.5|5197.5|5191.5|5196.6|5190.6|9
1614876420000|2021-03-04 16:47:00|5197|5191|5196.8|5190.8|5197|5191|5196.5|5190.5|11
1614876430000|2021-03-04 16:47:10|5197.3|5191.3|5196.8|5190.8|5197.3|5191.3|5196.8|5190.8|8
1614876440000|2021-03-04 16:47:20|5197.2|5191.2|5197.3|5191.3|5197.3|5191.3|5196.8|5190.8|6
1614876450000|2021-03-04 16:47:30|5196.8|5190.8|5196.8|5190.8|5197.3|5191.3|5196.8|5190.8|10
1614876460000|2021-03-04 16:47:40|||||||||2
1614876470000|2021-03-04 16:47:50|5195.8|5189.8|5196.8|5190.8|5196.8|5190.8|5195.8|5189.8|136
1614876480000|2021-03-04 16:48:00|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5196.8|5190.8|42
1614876490000|2021-03-04 16:48:10|||||||||25
1614876500000|2021-03-04 16:48:20|5197.2|5191.2|5197.3|5191.3|5197.7|5191.7|5196.8|5190.8|45
1614876510000|2021-03-04 16:48:30|5195.9|5189.9|5193.2|5187.2|5196.3|5190.3|5193.2|5187.2|46
1614876520000|2021-03-04 16:48:40|5194.6|5188.6|5193.7|5187.7|5194.6|5188.6|5193.7|5187.7|83
1614876530000|2021-03-04 16:48:50|5193.6|5187.6|5193.2|5187.2|5193.6|5187.6|5193.2|5187.2|10
1614876540000|2021-03-04 16:49:00|5194|5188|5194.1|5188.1|5194.1|5188.1|5194|5188|4
1614876550000|2021-03-04 16:49:10|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|22
1614876560000|2021-03-04 16:49:20|5193.1|5187.1|5190.6|5184.6|5193.1|5187.1|5190.1|5184.1|11
1614876570000|2021-03-04 16:49:30|5188.6|5182.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|32
1614876580000|2021-03-04 16:49:40|5189.5|5183.5|5189.6|5183.6|5190.1|5184.1|5188.6|5182.6|12
1614876590000|2021-03-04 16:49:50|5189.1|5183.1|5189.1|5183.1|5189.6|5183.6|5188.6|5182.6|26
1614876600000|2021-03-04 16:50:00|5189.6|5183.6|5190.6|5184.6|5190.6|5184.6|5189.1|5183.1|25
1614876610000|2021-03-04 16:50:10|5190.1|5184.1|5190.6|5184.6|5190.6|5184.6|5190.1|5184.1|3
1614876620000|2021-03-04 16:50:20|5190.3|5184.3|5190.3|5184.3|5190.8|5184.8|5189.8|5183.8|10
1614876630000|2021-03-04 16:50:30|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|35
1614876650000|2021-03-04 16:50:50|5189.2|5183.2|5189.8|5183.8|5189.8|5183.8|5189.2|5183.2|1
1614876660000|2021-03-04 16:51:00|||||||||4
1614876670000|2021-03-04 16:51:10|5190.3|5184.3|5190.3|5184.3|5190.8|5184.8|5190.3|5184.3|1
1614876680000|2021-03-04 16:51:20|5190.1|5184.1|5186.3|5180.3|5190.1|5184.1|5186.3|5180.3|62
1614876690000|2021-03-04 16:51:30|5189.3|5183.3|5188.8|5182.8|5189.8|5183.8|5188.3|5182.3|67
1614876700000|2021-03-04 16:51:40|5189.2|5183.2|5189.8|5183.8|5189.8|5183.8|5189.2|5183.2|2
1614876710000|2021-03-04 16:51:50|5190.6|5184.6|5191.8|5185.8|5191.8|5185.8|5190.6|5184.6|33
1614876720000|2021-03-04 16:52:00|5191.7|5185.7|5191.8|5185.8|5191.8|5185.8|5191.3|5185.3|9
1614876730000|2021-03-04 16:52:10|5191.3|5185.3|5190.3|5184.3|5191.8|5185.8|5190.3|5184.3|5
1614876740000|2021-03-04 16:52:20|5190.8|5184.8|5189.3|5183.3|5190.8|5184.8|5189.3|5183.3|13
1614876750000|2021-03-04 16:52:30|5188.3|5182.3|5187.3|5181.3|5188.3|5182.3|5186.3|5180.3|18
1614876760000|2021-03-04 16:52:40|5186.8|5180.8|5187.3|5181.3|5187.8|5181.8|5186.8|5180.8|12
1614876770000|2021-03-04 16:52:50|5186.8|5180.8|5187.3|5181.3|5187.3|5181.3|5186.8|5180.8|10
1614876780000|2021-03-04 16:53:00|5187.8|5181.8|5187.8|5181.8|5188.2|5182.2|5187.3|5181.3|15
1614876790000|2021-03-04 16:53:10|5188.2|5182.2|5187.8|5181.8|5188.2|5182.2|5187.8|5181.8|2
1614876800000|2021-03-04 16:53:20|5187.3|5181.3|5186.3|5180.3|5187.8|5181.8|5186.3|5180.3|14
1614876810000|2021-03-04 16:53:30|5184.3|5178.3|5184.3|5178.3|5185.3|5179.3|5184.3|5178.3|48
1614876820000|2021-03-04 16:53:40|5184.1|5178.1|5182.3|5176.3|5184.1|5178.1|5181.9|5175.9|28
1614876830000|2021-03-04 16:53:50|5183.3|5177.3|5181.9|5175.9|5183.3|5177.3|5181.9|5175.9|6
1614876840000|2021-03-04 16:54:00|5182.3|5176.3|5181.9|5175.9|5182.3|5176.3|5181.9|5175.9|8
1614876850000|2021-03-04 16:54:10|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|5181.8|5175.8|1
1614876860000|2021-03-04 16:54:20|5182.8|5176.8|5182.3|5176.3|5182.8|5176.8|5182.3|5176.3|0
1614876870000|2021-03-04 16:54:30|5182.8|5176.8|5181.8|5175.8|5182.8|5176.8|5181.8|5175.8|0
1614876880000|2021-03-04 16:54:40|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|36
1614876890000|2021-03-04 16:54:50|5176.3|5170.3|5176.7|5170.7|5176.7|5170.7|5176.3|5170.3|7
1614876900000|2021-03-04 16:55:00|5170.2|5164.2|5171.6|5165.6|5172.5|5166.5|5170.2|5164.2|29
1614876910000|2021-03-04 16:55:10|5170.7|5164.7|5168.8|5162.8|5170.7|5164.7|5168.8|5162.8|69
1614876920000|2021-03-04 16:55:20|5166.9|5160.9|5155.6|5149.6|5166.9|5160.9|5155.6|5149.6|86
1614876930000|2021-03-04 16:55:30|5156.1|5150.1|5155.2|5149.2|5157.1|5151.1|5154.8|5148.8|29
1614876940000|2021-03-04 16:55:40|5155.1|5149.1|5155.6|5149.6|5155.6|5149.6|5155.1|5149.1|10
1614876950000|2021-03-04 16:55:50|5155.2|5149.2|5146.8|5140.8|5155.2|5149.2|5145.4|5139.4|47
1614876960000|2021-03-04 16:56:00|5147.2|5141.2|5153.3|5147.3|5153.3|5147.3|5147.2|5141.2|29
1614876970000|2021-03-04 16:56:10|5153.8|5147.8|5154.3|5148.3|5154.3|5148.3|5153.8|5147.8|18
1614876980000|2021-03-04 16:56:20|5154.2|5148.2|5151.5|5145.5|5154.3|5148.3|5151.5|5145.5|37
1614876990000|2021-03-04 16:56:30|5151.9|5145.9|5152.4|5146.4|5152.4|5146.4|5151.9|5145.9|6
1614877000000|2021-03-04 16:56:40|5152|5146|5146.8|5140.8|5152.8|5146.8|5146.8|5140.8|30
1614877010000|2021-03-04 16:56:50|5147.6|5141.6|5146.8|5140.8|5147.7|5141.7|5146.8|5140.8|27
1614877020000|2021-03-04 16:57:00|5147.2|5141.2|5146.8|5140.8|5147.2|5141.2|5146.3|5140.3|15
1614877030000|2021-03-04 16:57:10|5147.2|5141.2|5145.3|5139.3|5147.2|5141.2|5145.3|5139.3|22
1614877040000|2021-03-04 16:57:20|5145.4|5139.4|5144.9|5138.9|5145.8|5139.8|5144.9|5138.9|16
1614877050000|2021-03-04 16:57:30|5144.8|5138.8|5144.9|5138.9|5146.3|5140.3|5144|5138|86
1614877060000|2021-03-04 16:57:40|5144.5|5138.5|5144.5|5138.5|5144.5|5138.5|5144.5|5138.5|7
1614877070000|2021-03-04 16:57:50|5144.4|5138.4|5146.8|5140.8|5146.8|5140.8|5144.4|5138.4|23
1614877080000|2021-03-04 16:58:00|5146.7|5140.7|5148.6|5142.6|5149.1|5143.1|5146.7|5140.7|25
1614877090000|2021-03-04 16:58:10|5148.2|5142.2|5148.6|5142.6|5150|5144|5148.1|5142.1|20
1614877100000|2021-03-04 16:58:20|5148.2|5142.2|5142.1|5136.1|5148.2|5142.2|5142.1|5136.1|52
1614877110000|2021-03-04 16:58:30|5142|5136|5141.2|5135.2|5142.1|5136.1|5140.7|5134.7|16
1614877120000|2021-03-04 16:58:40|5140.7|5134.7|5139.3|5133.3|5141.2|5135.2|5138.8|5132.8|33
1614877130000|2021-03-04 16:58:50|5138.8|5132.8|5139.3|5133.3|5139.3|5133.3|5138.8|5132.8|11
1614877140000|2021-03-04 16:59:00|5139.7|5133.7|5140.2|5134.2|5140.2|5134.2|5139.3|5133.3|28
1614877150000|2021-03-04 16:59:10|5139.8|5133.8|5141.2|5135.2|5141.2|5135.2|5139.7|5133.7|7
1614877160000|2021-03-04 16:59:20|5141.6|5135.6|5142.6|5136.6|5142.6|5136.6|5141.2|5135.2|13
1614877170000|2021-03-04 16:59:30|5142.5|5136.5|5138.8|5132.8|5142.5|5136.5|5138.8|5132.8|13
1614877180000|2021-03-04 16:59:40|5140.2|5134.2|5139.3|5133.3|5140.2|5134.2|5139.3|5133.3|22
1614877190000|2021-03-04 16:59:50|5140.2|5134.2|5139.3|5133.3|5141.6|5135.6|5139.3|5133.3|12
1614877200000|2021-03-04 17:00:00|5139.7|5133.7|5139.3|5133.3|5139.7|5133.7|5138.8|5132.8|31
1614877210000|2021-03-04 17:00:10|5139.7|5133.7|5139.3|5133.3|5139.7|5133.7|5139.3|5133.3|7
1614877220000|2021-03-04 17:00:20|5139.7|5133.7|5139.3|5133.3|5139.7|5133.7|5139.3|5133.3|13
1614877230000|2021-03-04 17:00:30|5139.7|5133.7|5133.7|5127.7|5139.7|5133.7|5133.7|5127.7|87
1614877240000|2021-03-04 17:00:40|5133.6|5127.6|5131.9|5125.9|5135.1|5129.1|5130.6|5124.6|115
1614877250000|2021-03-04 17:00:50|5132.3|5126.3|5129|5123|5132.7|5126.7|5129|5123|35
1614877260000|2021-03-04 17:01:00|5129.1|5123.1|5131.4|5125.4|5131.4|5125.4|5129.1|5123.1|56
1614877270000|2021-03-04 17:01:10|5131.8|5125.8|5133.7|5127.7|5133.7|5127.7|5131.8|5125.8|28
1614877280000|2021-03-04 17:01:20|5133.3|5127.3|5134.2|5128.2|5134.2|5128.2|5133.2|5127.2|7
1614877290000|2021-03-04 17:01:30|5133.7|5127.7|5139.8|5133.8|5139.8|5133.8|5133.7|5127.7|29
1614877300000|2021-03-04 17:01:40|5138.4|5132.4|5137|5131|5139.3|5133.3|5137|5131|20
1614877310000|2021-03-04 17:01:50|5136.9|5130.9|5136|5130|5136.9|5130.9|5135.1|5129.1|19
1614877320000|2021-03-04 17:02:00|5137|5131|5135.1|5129.1|5137|5131|5135.1|5129.1|7
1614877330000|2021-03-04 17:02:10|5134.7|5128.7|5134.2|5128.2|5134.7|5128.7|5133.2|5127.2|24
1614877340000|2021-03-04 17:02:20|5133.7|5127.7|5135.1|5129.1|5135.1|5129.1|5133.7|5127.7|14
1614877350000|2021-03-04 17:02:30|5133.7|5127.7|5135.1|5129.1|5135.1|5129.1|5133.7|5127.7|31
1614877360000|2021-03-04 17:02:40|5134.6|5128.6|5133.7|5127.7|5134.6|5128.6|5133.7|5127.7|17
1614877370000|2021-03-04 17:02:50|5130.9|5124.9|5131.4|5125.4|5131.4|5125.4|5130.9|5124.9|17
1614877380000|2021-03-04 17:03:00|5131.8|5125.8|5129.9|5123.9|5131.8|5125.8|5129.9|5123.9|9
1614877390000|2021-03-04 17:03:10|5130.4|5124.4|5129|5123|5130.4|5124.4|5129|5123|26
1614877400000|2021-03-04 17:03:20|5126.7|5120.7|5124|5118|5126.7|5120.7|5124|5118|22
1614877410000|2021-03-04 17:03:30|5123.1|5117.1|5119.8|5113.8|5123.1|5117.1|5118.9|5112.5|137
1614877420000|2021-03-04 17:03:40|5120.3|5114.3|5120.8|5114.8|5122.1|5116.1|5118|5112|42
1614877430000|2021-03-04 17:03:50|5120.3|5114.3|5120.8|5114.8|5120.8|5114.8|5119.8|5113.8|26
1614877440000|2021-03-04 17:04:00|5120.3|5114.3|5121.7|5115.7|5121.7|5115.7|5120.3|5114.3|19
1614877450000|2021-03-04 17:04:10|5122.1|5116.1|5127.3|5121.3|5127.3|5121.3|5122.1|5116.1|28
1614877460000|2021-03-04 17:04:20|5126.9|5120.9|5127.8|5121.8|5128.3|5122.3|5126.9|5120.9|10
1614877470000|2021-03-04 17:04:30|5128.2|5122.2|5129.2|5123.2|5129.7|5123.7|5128.2|5122.2|8
1614877480000|2021-03-04 17:04:40|5128.8|5122.8|5130.6|5124.6|5130.6|5124.6|5128.7|5122.7|4
1614877490000|2021-03-04 17:04:50|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|43
1614877500000|2021-03-04 17:05:00|5131.4|5125.4|5128.3|5122.3|5131.4|5125.4|5128.3|5122.3|15
1614877510000|2021-03-04 17:05:10|5128.2|5122.2|5130.1|5124.1|5130.1|5124.1|5127.8|5121.8|9
1614877530000|2021-03-04 17:05:30|5130.6|5124.6|5130.1|5124.1|5130.6|5124.6|5130.1|5124.1|3
1614877540000|2021-03-04 17:05:40|5130.6|5124.6|5131.1|5125.1|5131.1|5125.1|5130.6|5124.6|1
1614877550000|2021-03-04 17:05:50|5131|5125|5132.9|5126.9|5133.4|5127.4|5130.2|5124.2|41
1614877560000|2021-03-04 17:06:00|5133.4|5127.4|5135.2|5129.2|5135.7|5129.7|5133.4|5127.4|20
1614877570000|2021-03-04 17:06:10|5135.7|5129.7|5136.1|5130.1|5136.8|5130.8|5135.2|5129.2|16
1614877580000|2021-03-04 17:06:20|5135.7|5129.7|5137.9|5131.9|5137.9|5131.9|5135.6|5129.6|6
1614877590000|2021-03-04 17:06:30|5137.5|5131.5|5138.4|5132.4|5138.4|5132.4|5137.5|5131.5|11
1614877600000|2021-03-04 17:06:40|5138|5132|5137.5|5131.5|5138|5132|5137.5|5131.5|7
1614877610000|2021-03-04 17:06:50|5137.9|5131.9|5137.9|5131.9|5137.9|5131.9|5137.9|5131.9|4
1614877620000|2021-03-04 17:07:00|5137.5|5131.5|5134.7|5128.7|5137.5|5131.5|5134.2|5128.2|14
1614877630000|2021-03-04 17:07:10|5134.2|5128.2|5136|5130|5136|5130|5134.2|5128.2|10
1614877640000|2021-03-04 17:07:20|5136.1|5130.1|5137.5|5131.5|5137.9|5131.9|5136.1|5130.1|7
1614877650000|2021-03-04 17:07:30|5137.9|5131.9|5139.4|5133.4|5139.4|5133.4|5137.5|5131.5|14
1614877660000|2021-03-04 17:07:40|5139.8|5133.8|5138.9|5132.9|5140.3|5134.3|5137.9|5131.9|28
1614877670000|2021-03-04 17:07:50|5139.4|5133.4|5139.7|5133.7|5139.8|5133.8|5139.4|5133.4|1
1614877680000|2021-03-04 17:08:00|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|2
1614877690000|2021-03-04 17:08:10|5139.3|5133.3|5140.2|5134.2|5140.2|5134.2|5139.3|5133.3|11
1614877700000|2021-03-04 17:08:20|5141.5|5135.5|5142.1|5136.1|5143.5|5137.5|5141.5|5135.5|27
1614877710000|2021-03-04 17:08:30|5142.5|5136.5|5142.1|5136.1|5142.5|5136.5|5142.1|5136.1|4
1614877720000|2021-03-04 17:08:40|5142.5|5136.5|5143|5137|5143|5137|5142.5|5136.5|4
1614877730000|2021-03-04 17:08:50|5144|5138|5146.9|5140.9|5146.9|5140.9|5144|5138|27
1614877740000|2021-03-04 17:09:00|5147.8|5141.8|5149.9|5143.9|5151.9|5145.9|5147.8|5141.8|55
1614877750000|2021-03-04 17:09:10|5149.8|5143.8|5148.4|5142.4|5149.9|5143.9|5148.4|5142.4|13
1614877760000|2021-03-04 17:09:20|5147.9|5141.9|5147.9|5141.9|5147.9|5141.9|5147.5|5141.5|9
1614877770000|2021-03-04 17:09:30|5148.3|5142.3|5149.3|5143.3|5149.4|5143.4|5147.9|5141.9|11
1614877780000|2021-03-04 17:09:40|5148.9|5142.9|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|9
1614877790000|2021-03-04 17:09:50|5149|5143|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|2
1614877800000|2021-03-04 17:10:00|5148.8|5142.8|5145.4|5139.4|5148.9|5142.9|5145.4|5139.4|7
1614877810000|2021-03-04 17:10:10|5145.5|5139.5|5146.9|5140.9|5146.9|5140.9|5145.4|5139.4|41
1614877820000|2021-03-04 17:10:20|5146.8|5140.8|5147.9|5141.9|5148.9|5142.9|5146.8|5140.8|8
1614877830000|2021-03-04 17:10:30|5148|5142|5144.9|5138.9|5148|5142|5144.9|5138.9|2
1614877840000|2021-03-04 17:10:40|5145|5139|5144.4|5138.4|5145.4|5139.4|5142.5|5136.5|10
1614877850000|2021-03-04 17:10:50|5145.4|5139.4|5145|5139|5145.5|5139.5|5144.9|5138.9|11
1614877860000|2021-03-04 17:11:00|5144.9|5138.9|5145.9|5139.9|5145.9|5139.9|5144.4|5138.4|15
1614877870000|2021-03-04 17:11:10|5145.5|5139.5|5145.4|5139.4|5145.5|5139.5|5144.9|5138.9|6
1614877880000|2021-03-04 17:11:20|5145.9|5139.9|5146.4|5140.4|5146.4|5140.4|5145.4|5139.4|3
1614877890000|2021-03-04 17:11:30|5146.3|5140.3|5145.4|5139.4|5146.4|5140.4|5144.9|5138.9|4
1614877900000|2021-03-04 17:11:40|5145.8|5139.8|5145.4|5139.4|5146|5140|5144.9|5138.9|2
1614877910000|2021-03-04 17:11:50|5144.9|5138.9|5145.9|5139.9|5145.9|5139.9|5144.9|5138.9|5
1614877920000|2021-03-04 17:12:00|5146.3|5140.3|5145.9|5139.9|5146.4|5140.4|5145.9|5139.9|2
1614877930000|2021-03-04 17:12:10|5145.5|5139.5|5144.9|5138.9|5145.5|5139.5|5144.9|5138.9|6
1614877940000|2021-03-04 17:12:20|5145.3|5139.3|5145.9|5139.9|5145.9|5139.9|5144.4|5138.4|7
1614877950000|2021-03-04 17:12:30|5146|5140|5147.9|5141.9|5147.9|5141.9|5145.9|5139.9|2
1614877960000|2021-03-04 17:12:40|5148.3|5142.3|5147.9|5141.9|5148.3|5142.3|5147.9|5141.9|1
1614877970000|2021-03-04 17:12:50|5148.3|5142.3|5147.9|5141.9|5148.3|5142.3|5147.4|5141.4|3
1614877980000|2021-03-04 17:13:00|5147.5|5141.5|5144.4|5138.4|5147.5|5141.5|5144.4|5138.4|9
1614877990000|2021-03-04 17:13:10|5144.9|5138.9|5144.4|5138.4|5144.9|5138.9|5142.5|5136.5|13
1614878000000|2021-03-04 17:13:20|5144.9|5138.9|5144.4|5138.4|5144.9|5138.9|5144.4|5138.4|6
1614878010000|2021-03-04 17:13:30|5144.9|5138.9|5144.4|5138.4|5144.9|5138.9|5144.4|5138.4|7
1614878020000|2021-03-04 17:13:40|||||||||3
1614878040000|2021-03-04 17:14:00|5142.5|5136.5|5142.5|5136.5|5142.5|5136.5|5142.5|5136.5|9
1614878060000|2021-03-04 17:14:20|5142.6|5136.6|5145.9|5139.9|5146.4|5140.4|5142.6|5136.6|14
1614878070000|2021-03-04 17:14:30|5145.5|5139.5|5145.9|5139.9|5145.9|5139.9|5144.9|5138.9|5
1614878090000|2021-03-04 17:14:50|5145.5|5139.5|5148.9|5142.9|5148.9|5142.9|5144.9|5138.9|16
1614878100000|2021-03-04 17:15:00|5150.4|5144.4|5150.9|5144.9|5151.3|5145.3|5148.9|5142.9|27
1614878110000|2021-03-04 17:15:10|5151.3|5145.3|5152.9|5146.9|5152.9|5146.9|5150.9|5144.9|15
1614878120000|2021-03-04 17:15:20|5152.5|5146.5|5152.9|5146.9|5153.4|5147.4|5152.4|5146.4|48
1614878130000|2021-03-04 17:15:30|5153.3|5147.3|5152.9|5146.9|5153.4|5147.4|5152.9|5146.9|26
1614878140000|2021-03-04 17:15:40|5153.3|5147.3|5153.4|5147.4|5153.4|5147.4|5152.9|5146.9|20
1614878150000|2021-03-04 17:15:50|||||||||13
1614878160000|2021-03-04 17:16:00|||||||||23
1614878170000|2021-03-04 17:16:10|5153.3|5147.3|5152.9|5146.9|5153.4|5147.4|5152.9|5146.9|8
1614878180000|2021-03-04 17:16:20|5153|5147|5153.4|5147.4|5153.4|5147.4|5153|5147|71
1614878190000|2021-03-04 17:16:30|||||||||1
1614878200000|2021-03-04 17:16:40|5150.4|5144.4|5150.4|5144.4|5150.4|5144.4|5149.4|5143.4|18
1614878210000|2021-03-04 17:16:50|5149.4|5143.4|5149.9|5143.9|5150.4|5144.4|5149.4|5143.4|7
1614878220000|2021-03-04 17:17:00|||||||||3
1614878230000|2021-03-04 17:17:10|||||||||2
1614878240000|2021-03-04 17:17:20|5149.4|5143.4|5149.9|5143.9|5149.9|5143.9|5149.4|5143.4|8
1614878250000|2021-03-04 17:17:30|5149.4|5143.4|5149.9|5143.9|5149.9|5143.9|5149.4|5143.4|4
1614878260000|2021-03-04 17:17:40|5149.4|5143.4|5147.9|5141.9|5149.4|5143.4|5147.4|5141.4|7
1614878270000|2021-03-04 17:17:50|5148.4|5142.4|5148.4|5142.4|5148.9|5142.9|5148.4|5142.4|4
1614878280000|2021-03-04 17:18:00|5148.9|5142.9|5148.9|5142.9|5148.9|5142.9|5148.4|5142.4|5
1614878290000|2021-03-04 17:18:10|5148.8|5142.8|5148.4|5142.4|5148.8|5142.8|5148.4|5142.4|0
1614878300000|2021-03-04 17:18:20|5147.9|5141.9|5148.4|5142.4|5148.4|5142.4|5147.9|5141.9|1
1614878310000|2021-03-04 17:18:30|||||||||4
1614878340000|2021-03-04 17:19:00|5147.5|5141.5|5146.4|5140.4|5147.5|5141.5|5146.4|5140.4|11
1614878350000|2021-03-04 17:19:10|||||||||7
1614878360000|2021-03-04 17:19:20|5146.3|5140.3|5146.4|5140.4|5146.4|5140.4|5145.4|5139.4|5
1614878370000|2021-03-04 17:19:30|5146.3|5140.3|5144.9|5138.9|5146.3|5140.3|5144.4|5138.4|16
1614878380000|2021-03-04 17:19:40|5145.4|5139.4|5145.4|5139.4|5145.4|5139.4|5145.4|5139.4|4
1614878390000|2021-03-04 17:19:50|5145.3|5139.3|5144.4|5138.4|5145.3|5139.3|5144.4|5138.4|0
1614878400000|2021-03-04 17:20:00|5143.9|5137.9|5143|5137|5143.9|5137.9|5142.5|5136.5|8
1614878410000|2021-03-04 17:20:10|5142.6|5136.6|5143|5137|5143.4|5137.4|5142.5|5136.5|5
1614878420000|2021-03-04 17:20:20|5143.4|5137.4|5143.4|5137.4|5143.9|5137.9|5143|5137|8
1614878430000|2021-03-04 17:20:30|5143.5|5137.5|5143|5137|5143.9|5137.9|5143|5137|5
1614878440000|2021-03-04 17:20:40|||||||||1
1614878450000|2021-03-04 17:20:50|5142.6|5136.6|5142.5|5136.5|5143|5137|5141.6|5135.6|5
1614878460000|2021-03-04 17:21:00|5142.4|5136.4|5143.4|5137.4|5143.4|5137.4|5142.1|5136.1|8
1614878470000|2021-03-04 17:21:10|5143|5137|5141.1|5135.1|5143|5137|5140.7|5134.7|7
1614878480000|2021-03-04 17:21:20|5140.2|5134.2|5140.2|5134.2|5140.6|5134.6|5140.2|5134.2|3
1614878490000|2021-03-04 17:21:30|5139.8|5133.8|5140.6|5134.6|5141.1|5135.1|5139.8|5133.8|2
1614878500000|2021-03-04 17:21:40|5139.8|5133.8|5141.1|5135.1|5141.6|5135.6|5139.8|5133.8|5
1614878510000|2021-03-04 17:21:50|5140.6|5134.6|5140.2|5134.2|5140.6|5134.6|5139.8|5133.8|18
1614878520000|2021-03-04 17:22:00|5140.1|5134.1|5138.8|5132.8|5140.1|5134.1|5137.8|5131.8|8
1614878530000|2021-03-04 17:22:10|5138.3|5132.3|5139.3|5133.3|5139.3|5133.3|5137.8|5131.8|8
1614878540000|2021-03-04 17:22:20|5139.2|5133.2|5137.8|5131.8|5139.2|5133.2|5137.8|5131.8|3
1614878550000|2021-03-04 17:22:30|5136.9|5130.9|5135.9|5129.9|5137|5131|5135.9|5129.9|7
1614878560000|2021-03-04 17:22:40|5134.6|5128.6|5134.1|5128.1|5134.6|5128.6|5133.1|5127.1|11
1614878570000|2021-03-04 17:22:50|5133.6|5127.6|5133.1|5127.1|5134.1|5128.1|5133.1|5127.1|55
1614878580000|2021-03-04 17:23:00|5133.6|5127.6|5132.7|5126.7|5133.6|5127.6|5132.3|5126.3|44
1614878590000|2021-03-04 17:23:10|5132.6|5126.6|5132.7|5126.7|5132.7|5126.7|5132.2|5126.2|18
1614878600000|2021-03-04 17:23:20|5132.3|5126.3|5132.7|5126.7|5132.7|5126.7|5132.2|5126.2|14
1614878610000|2021-03-04 17:23:30|5132.6|5126.6|5130.3|5124.3|5132.6|5126.6|5130.3|5124.3|6
1614878620000|2021-03-04 17:23:40|5133.1|5127.1|5132.7|5126.7|5133.1|5127.1|5132.7|5126.7|25
1614878630000|2021-03-04 17:23:50|5132.3|5126.3|5131.8|5125.8|5132.3|5126.3|5131.8|5125.8|2
1614878640000|2021-03-04 17:24:00|5132.7|5126.7|5131.8|5125.8|5132.7|5126.7|5131.8|5125.8|7
1614878650000|2021-03-04 17:24:10|5134.6|5128.6|5132.7|5126.7|5135.5|5129.5|5132.7|5126.7|4
1614878660000|2021-03-04 17:24:20|5132.6|5126.6|5132.2|5126.2|5132.6|5126.6|5131.8|5125.8|25
1614878670000|2021-03-04 17:24:30|5131.8|5125.8|5131.3|5125.3|5132.2|5126.2|5131.3|5125.3|2
1614878680000|2021-03-04 17:24:40|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5
1614878690000|2021-03-04 17:24:50|5130.4|5124.4|5131.3|5125.3|5131.8|5125.8|5130.4|5124.4|5
1614878700000|2021-03-04 17:25:00|5131.8|5125.8|5131.3|5125.3|5131.8|5125.8|5130.3|5124.3|19
1614878710000|2021-03-04 17:25:10|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|2
1614878720000|2021-03-04 17:25:20|5131.3|5125.3|5129.4|5123.4|5131.3|5125.3|5129.4|5123.4|17
1614878730000|2021-03-04 17:25:30|5129|5123|5128.5|5122.5|5129|5123|5128.5|5122.5|47
1614878760000|2021-03-04 17:26:00|5126.6|5120.6|5127.5|5121.5|5127.5|5121.5|5126.6|5120.6|52
1614878770000|2021-03-04 17:26:10|5127.4|5121.4|5127.5|5121.5|5127.5|5121.5|5125.6|5119.6|15
1614878780000|2021-03-04 17:26:20|5127.6|5121.6|5130.3|5124.3|5130.8|5124.8|5127.6|5121.6|10
1614878790000|2021-03-04 17:26:30|5129|5123|5130.3|5124.3|5130.3|5124.3|5129|5123|4
1614878800000|2021-03-04 17:26:40|5131.8|5125.8|5132.7|5126.7|5132.7|5126.7|5131.7|5125.7|16
1614878810000|2021-03-04 17:26:50|5132.8|5126.8|5132.7|5126.7|5133.6|5127.6|5132.7|5126.7|8
1614878820000|2021-03-04 17:27:00|5132.8|5126.8|5134.1|5128.1|5134.1|5128.1|5132.8|5126.8|5
1614878830000|2021-03-04 17:27:10|5135.6|5129.6|5135.1|5129.1|5137|5131|5135.1|5129.1|22
1614878840000|2021-03-04 17:27:20|5134.6|5128.6|5134.6|5128.6|5135.6|5129.6|5134.6|5128.6|5
1614878850000|2021-03-04 17:27:30|5134.1|5128.1|5134.6|5128.6|5134.6|5128.6|5133.7|5127.7|5
1614878860000|2021-03-04 17:27:40|5134.2|5128.2|5132.3|5126.3|5134.6|5128.6|5132.3|5126.3|11
1614878870000|2021-03-04 17:27:50|5131.8|5125.8|5130.9|5124.9|5131.8|5125.8|5130.9|5124.9|6
1614878880000|2021-03-04 17:28:00|5130.4|5124.4|5128.5|5122.5|5130.4|5124.4|5128.1|5122.1|12
1614878890000|2021-03-04 17:28:10|5129.4|5123.4|5128.5|5122.5|5129.4|5123.4|5128.5|5122.5|5
1614878900000|2021-03-04 17:28:20|5127.6|5121.6|5126.6|5120.6|5127.6|5121.6|5125.7|5119.7|17
1614878910000|2021-03-04 17:28:30|5126.2|5120.2|5128.1|5122.1|5128.1|5122.1|5125.3|5119.3|4
1614878920000|2021-03-04 17:28:40|5128.5|5122.5|5127.6|5121.6|5128.5|5122.5|5127.6|5121.6|1
1614878930000|2021-03-04 17:28:50|||||||||2
1614878940000|2021-03-04 17:29:00|5128.4|5122.4|5130.9|5124.9|5130.9|5124.9|5128.4|5122.4|45
1614878950000|2021-03-04 17:29:10|5130.8|5124.8|5129.9|5123.9|5130.8|5124.8|5129.9|5123.9|6
1614878960000|2021-03-04 17:29:20|5130.4|5124.4|5129.9|5123.9|5130.9|5124.9|5129.9|5123.9|2
1614878970000|2021-03-04 17:29:30|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5128.5|5122.5|9
1614878980000|2021-03-04 17:29:40|5130.4|5124.4|5129.9|5123.9|5130.4|5124.4|5129.9|5123.9|3
1614878990000|2021-03-04 17:29:50|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|2
1614879000000|2021-03-04 17:30:00|5132.3|5126.3|5131.3|5125.3|5132.3|5126.3|5130.9|5124.9|30
1614879010000|2021-03-04 17:30:10|5130.9|5124.9|5131.3|5125.3|5131.8|5125.8|5130.9|5124.9|2
1614879020000|2021-03-04 17:30:20|5130.9|5124.9|5131.3|5125.3|5131.3|5125.3|5130.9|5124.9|2
1614879030000|2021-03-04 17:30:30|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|1
1614879040000|2021-03-04 17:30:40|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5130.4|5124.4|11
1614879050000|2021-03-04 17:30:50|5131.4|5125.4|5130.9|5124.9|5131.4|5125.4|5130.4|5124.4|5
1614879060000|2021-03-04 17:31:00|5130.4|5124.4|5128.6|5122.6|5130.4|5124.4|5128.6|5122.6|4
1614879070000|2021-03-04 17:31:10|5129.5|5123.5|5128.6|5122.6|5129.5|5123.5|5128.6|5122.6|3
1614879080000|2021-03-04 17:31:20|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|25
1614879090000|2021-03-04 17:31:30|5127.1|5121.1|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|2
1614879100000|2021-03-04 17:31:40|5126.8|5120.8|5128.1|5122.1|5128.6|5122.6|5126.7|5120.7|10
1614879110000|2021-03-04 17:31:50|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5130.4|5124.4|4
1614879120000|2021-03-04 17:32:00|5130.4|5124.4|5131.4|5125.4|5131.9|5125.9|5130.4|5124.4|3
1614879130000|2021-03-04 17:32:10|5131.8|5125.8|5131.9|5125.9|5131.9|5125.9|5131.8|5125.8|6
1614879140000|2021-03-04 17:32:20|5131.8|5125.8|5130.9|5124.9|5131.8|5125.8|5130.9|5124.9|5
1614879150000|2021-03-04 17:32:30|5131.4|5125.4|5131.9|5125.9|5132.8|5126.8|5131.4|5125.4|16
1614879160000|2021-03-04 17:32:40|5131.4|5125.4|5131.9|5125.9|5132.3|5126.3|5131.4|5125.4|4
1614879180000|2021-03-04 17:33:00|5129.7|5123.7|5128.6|5122.6|5129.7|5123.7|5128.6|5122.6|9
1614879190000|2021-03-04 17:33:10|5129.1|5123.1|5126.7|5120.7|5129.1|5123.1|5126.7|5120.7|8
1614879200000|2021-03-04 17:33:20|5126.8|5120.8|5126.7|5120.7|5126.8|5120.8|5126.7|5120.7|4
1614879210000|2021-03-04 17:33:30|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5126.3|5120.3|3
1614879220000|2021-03-04 17:33:40|5126.7|5120.7|5126.7|5120.7|5126.7|5120.7|5126.3|5120.3|1
1614879230000|2021-03-04 17:33:50|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|5125.8|5119.8|2
1614879240000|2021-03-04 17:34:00|5125.8|5119.8|5126.7|5120.7|5126.7|5120.7|5125.8|5119.8|6
1614879250000|2021-03-04 17:34:10|5125.8|5119.8|5125.3|5119.3|5126.3|5120.3|5124.8|5118.8|24
1614879260000|2021-03-04 17:34:20|5124.8|5118.8|5122.9|5116.9|5124.8|5118.8|5122.9|5116.9|35
1614879270000|2021-03-04 17:34:30|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|54
1614879280000|2021-03-04 17:34:40|5123.9|5117.9|5125.3|5119.3|5125.8|5119.8|5123.9|5117.9|12
1614879290000|2021-03-04 17:34:50|5125.8|5119.8|5126.3|5120.3|5126.3|5120.3|5125.8|5119.8|2
1614879300000|2021-03-04 17:35:00|5125.8|5119.8|5125.3|5119.3|5126.3|5120.3|5125.3|5119.3|8
1614879320000|2021-03-04 17:35:20|5125.8|5119.8|5125.3|5119.3|5125.8|5119.8|5125.3|5119.3|4
1614879330000|2021-03-04 17:35:30|5125.8|5119.8|5126.3|5120.3|5126.7|5120.7|5125.8|5119.8|4
1614879340000|2021-03-04 17:35:40|5125.8|5119.8|5127.2|5121.2|5127.2|5121.2|5125.8|5119.8|7
1614879350000|2021-03-04 17:35:50|5126.7|5120.7|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|2
1614879360000|2021-03-04 17:36:00|5126.3|5120.3|5127.2|5121.2|5127.6|5121.6|5126.3|5120.3|6
1614879370000|2021-03-04 17:36:10|5127.6|5121.6|5127.6|5121.6|5127.6|5121.6|5127.6|5121.6|6
1614879380000|2021-03-04 17:36:20|5127.7|5121.7|5129.5|5123.5|5130.4|5124.4|5127.7|5121.7|50
1614879390000|2021-03-04 17:36:30|5129.1|5123.1|5129.1|5123.1|5129.5|5123.5|5129.1|5123.1|4
1614879400000|2021-03-04 17:36:40|5129|5123|5128.6|5122.6|5129|5123|5128.6|5122.6|0
1614879410000|2021-03-04 17:36:50|5129.1|5123.1|5128.6|5122.6|5129.1|5123.1|5128.6|5122.6|4
1614879420000|2021-03-04 17:37:00|5127.6|5121.6|5122.9|5116.9|5127.6|5121.6|5122.9|5116.9|54
1614879430000|2021-03-04 17:37:10|5121.1|5115.1|5119.2|5113.2|5121.1|5115.1|5119.2|5113.2|77
1614879440000|2021-03-04 17:37:20|5120.1|5114.1|5120.1|5114.1|5122.9|5116.9|5119.7|5113.7|40
1614879450000|2021-03-04 17:37:30|5120.2|5114.2|5113.4|5107.4|5120.6|5114.6|5113.4|5107.4|83
1614879460000|2021-03-04 17:37:40|5113.3|5107.3|5109.9|5103.9|5113.3|5107.3|5108.8|5102.8|80
1614879470000|2021-03-04 17:37:50|5109.4|5103.4|5114.9|5108.9|5114.9|5108.9|5109.4|5103.4|7
1614879480000|2021-03-04 17:38:00|5114.4|5108.4|5113.9|5107.9|5114.4|5108.4|5112.4|5106.4|27
1614879490000|2021-03-04 17:38:10|5114|5108|5114.9|5108.9|5114.9|5108.9|5113.4|5107.4|8
1614879500000|2021-03-04 17:38:20|5114.8|5108.8|5114.4|5108.4|5115.4|5109.4|5114.4|5108.4|11
1614879510000|2021-03-04 17:38:30|5113.9|5107.9|5112.4|5106.4|5113.9|5107.9|5112.4|5106.4|10
1614879520000|2021-03-04 17:38:40|5112.3|5106.3|5113.9|5107.9|5114.4|5108.4|5110.7|5104.7|31
1614879530000|2021-03-04 17:38:50|5114|5108|5113.4|5107.4|5114.9|5108.9|5113.4|5107.4|3
1614879540000|2021-03-04 17:39:00|5113.3|5107.3|5114.4|5108.4|5114.9|5108.9|5113.3|5107.3|17
1614879550000|2021-03-04 17:39:10|5114.9|5108.9|5116.9|5110.9|5116.9|5110.9|5114.4|5108.4|6
1614879560000|2021-03-04 17:39:20|5116.8|5110.8|5116.4|5110.4|5116.9|5110.9|5116.4|5110.4|9
1614879570000|2021-03-04 17:39:30|5117.3|5111.3|5117.4|5111.4|5117.4|5111.4|5116.4|5110.4|5
1614879580000|2021-03-04 17:39:40|5117.8|5111.8|5117|5111|5117.9|5111.9|5116.4|5110.4|5
1614879590000|2021-03-04 17:39:50|5117.4|5111.4|5117.9|5111.9|5117.9|5111.9|5116.9|5110.9|5
1614879600000|2021-03-04 17:40:00|5117.8|5111.8|5115.9|5109.9|5117.8|5111.8|5115.4|5109.4|5
1614879610000|2021-03-04 17:40:10|5116|5110|5119.4|5113.4|5119.9|5113.9|5116|5110|7
1614879620000|2021-03-04 17:40:20|5119.9|5113.9|5121.4|5115.4|5121.4|5115.4|5119.9|5113.9|6
1614879630000|2021-03-04 17:40:30|5121.1|5115.1|5122.4|5116.4|5122.4|5116.4|5119.4|5113.4|57
1614879640000|2021-03-04 17:40:40|5121.9|5115.9|5122.9|5116.9|5122.9|5116.9|5121.9|5115.9|6
1614879650000|2021-03-04 17:40:50|5123.3|5117.3|5123.9|5117.9|5123.9|5117.9|5122.9|5116.9|3
1614879660000|2021-03-04 17:41:00|5123.8|5117.8|5122.9|5116.9|5123.8|5117.8|5121.9|5115.9|8
1614879670000|2021-03-04 17:41:10|5122.8|5116.8|5122.9|5116.9|5122.9|5116.9|5121.9|5115.9|1
1614879680000|2021-03-04 17:41:20|5122.7|5116.7|5119.9|5113.9|5122.7|5116.7|5118.5|5112.5|14
1614879690000|2021-03-04 17:41:30|5120|5114|5121.9|5115.9|5121.9|5115.9|5120|5114|3
1614879700000|2021-03-04 17:41:40|5121.5|5115.5|5120.4|5114.4|5121.5|5115.5|5120.4|5114.4|2
1614879710000|2021-03-04 17:41:50|5120.3|5114.3|5118.9|5112.9|5120.3|5114.3|5118.9|5112.9|4
1614879720000|2021-03-04 17:42:00|5118.8|5112.8|5116.4|5110.4|5118.8|5112.8|5116.4|5110.4|7
1614879730000|2021-03-04 17:42:10|5116.9|5110.9|5116.9|5110.9|5117.4|5111.4|5116.5|5110.5|3
1614879740000|2021-03-04 17:42:20|5116.5|5110.5|5116.9|5110.9|5117.4|5111.4|5116.4|5110.4|6
1614879750000|2021-03-04 17:42:30|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.5|5111.5|9
1614879760000|2021-03-04 17:42:40|5117.8|5111.8|5118.4|5112.4|5118.9|5112.9|5116.9|5110.9|5
1614879770000|2021-03-04 17:42:50|5115.4|5109.4|5115.9|5109.9|5116.4|5110.4|5115.4|5109.4|18
1614879780000|2021-03-04 17:43:00|5115.8|5109.8|5115.9|5109.9|5115.9|5109.9|5114.9|5108.9|5
1614879790000|2021-03-04 17:43:10|5116|5110|5117.9|5111.9|5118.9|5112.9|5116|5110|6
1614879800000|2021-03-04 17:43:20|5118.3|5112.3|5117.4|5111.4|5118.4|5112.4|5117.4|5111.4|5
1614879810000|2021-03-04 17:43:30|5115.7|5109.7|5114.4|5108.4|5115.7|5109.7|5113.9|5107.9|18
1614879820000|2021-03-04 17:43:40|5114|5108|5114.4|5108.4|5114.4|5108.4|5113.9|5107.9|2
1614879830000|2021-03-04 17:43:50|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|1
1614879840000|2021-03-04 17:44:00|||||||||1
1614879850000|2021-03-04 17:44:10|5114.5|5108.5|5114.4|5108.4|5114.9|5108.9|5114.4|5108.4|2
1614879860000|2021-03-04 17:44:20|5114.5|5108.5|5114.4|5108.4|5114.9|5108.9|5114.4|5108.4|4
1614879870000|2021-03-04 17:44:30|5114.8|5108.8|5112.5|5106.5|5114.9|5108.9|5112.5|5106.5|5
1614879880000|2021-03-04 17:44:40|5112.4|5106.4|5112.9|5106.9|5113.4|5107.4|5112.4|5106.4|11
1614879890000|2021-03-04 17:44:50|5113|5107|5114.4|5108.4|5114.4|5108.4|5113|5107|1
1614879900000|2021-03-04 17:45:00|5114|5108|5112.4|5106.4|5114|5108|5112.4|5106.4|6
1614879910000|2021-03-04 17:45:10|5112.5|5106.5|5112.9|5106.9|5112.9|5106.9|5112.5|5106.5|1
1614879920000|2021-03-04 17:45:20|5112.5|5106.5|5111.9|5105.9|5112.5|5106.5|5111.8|5105.8|1
1614879930000|2021-03-04 17:45:30|5111.5|5105.5|5110.9|5104.9|5111.5|5105.5|5110.4|5104.4|12
1614879940000|2021-03-04 17:45:40|5111|5105|5114.9|5108.9|5115.5|5109.5|5111|5105|14
1614879950000|2021-03-04 17:45:50|5115|5109|5115.9|5109.9|5115.9|5109.9|5114.4|5108.4|11
1614879960000|2021-03-04 17:46:00|5115.4|5109.4|5115.4|5109.4|5115.5|5109.5|5114.4|5108.4|14
1614879970000|2021-03-04 17:46:10|5115.3|5109.3|5115.4|5109.4|5115.4|5109.4|5114.9|5108.9|1
1614879980000|2021-03-04 17:46:20|5115.5|5109.5|5120.9|5114.9|5120.9|5114.9|5115.5|5109.5|8
1614879990000|2021-03-04 17:46:30|5121.3|5115.3|5120.4|5114.4|5121.3|5115.3|5120.4|5114.4|2
1614880000000|2021-03-04 17:46:40|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|5119.4|5113.4|2
1614880020000|2021-03-04 17:47:00|5119.4|5113.4|5116.9|5110.9|5119.4|5113.4|5116.4|5110.4|8
1614880030000|2021-03-04 17:47:10|5116.5|5110.5|5116.9|5110.9|5116.9|5110.9|5116.4|5110.4|6
1614880040000|2021-03-04 17:47:20|5117|5111|5116.9|5110.9|5117.4|5111.4|5116.4|5110.4|7
1614880050000|2021-03-04 17:47:30|5116.8|5110.8|5115.4|5109.4|5116.8|5110.8|5115.4|5109.4|3
1614880060000|2021-03-04 17:47:40|5114.9|5108.9|5115.4|5109.4|5115.4|5109.4|5114.4|5108.4|6
1614880070000|2021-03-04 17:47:50|5117.4|5111.4|5115.4|5109.4|5117.4|5111.4|5115.4|5109.4|8
1614880080000|2021-03-04 17:48:00|5115.5|5109.5|5114.4|5108.4|5115.9|5109.9|5114.4|5108.4|3
1614880100000|2021-03-04 17:48:20|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|3
1614880110000|2021-03-04 17:48:30|5115|5109|5114.4|5108.4|5116.4|5110.4|5114.4|5108.4|8
1614880120000|2021-03-04 17:48:40|||||||||15
1614880130000|2021-03-04 17:48:50|||||||||30
1614880140000|2021-03-04 17:49:00|5112.4|5106.4|5109.9|5103.9|5112.4|5106.4|5109.9|5103.9|35
1614880150000|2021-03-04 17:49:10|5109.7|5103.7|5106.9|5100.9|5109.7|5103.7|5105.5|5099.5|19
1614880160000|2021-03-04 17:49:20|5107.3|5101.3|5107.9|5101.9|5107.9|5101.9|5107.3|5101.3|19
1614880170000|2021-03-04 17:49:30|5108.4|5102.4|5110.4|5104.4|5110.4|5104.4|5108.4|5102.4|9
1614880180000|2021-03-04 17:49:40|5109.9|5103.9|5109.9|5103.9|5110.9|5104.9|5109.9|5103.9|23
1614880190000|2021-03-04 17:49:50|5109.4|5103.4|5109.9|5103.9|5109.9|5103.9|5109.4|5103.4|0
1614880200000|2021-03-04 17:50:00|5110.3|5104.3|5112.9|5106.9|5113.9|5107.9|5109.9|5103.9|7
1614880210000|2021-03-04 17:50:10|5112.8|5106.8|5109.9|5103.9|5112.8|5106.8|5109.9|5103.9|15
1614880220000|2021-03-04 17:50:20|||||||||1
1614880230000|2021-03-04 17:50:30|5109.8|5103.8|5109.4|5103.4|5109.9|5103.9|5107.9|5101.9|11
1614880240000|2021-03-04 17:50:40|5107.4|5101.4|5108.9|5102.9|5108.9|5102.9|5107.4|5101.4|14
1614880250000|2021-03-04 17:50:50|5108.8|5102.8|5106.9|5100.9|5108.8|5102.8|5106.9|5100.9|6
1614880260000|2021-03-04 17:51:00|5107.4|5101.4|5105.4|5099.4|5107.4|5101.4|5105.4|5099.4|3
1614880270000|2021-03-04 17:51:10|5105.3|5099.3|5102.9|5096.9|5105.3|5099.3|5102.9|5096.9|38
1614880280000|2021-03-04 17:51:20|5102.4|5096.4|5103.4|5097.4|5103.4|5097.4|5101.4|5095.4|16
1614880290000|2021-03-04 17:51:30|5104.4|5098.4|5105.9|5099.9|5105.9|5099.9|5104.4|5098.4|13
1614880300000|2021-03-04 17:51:40|5105.4|5099.4|5106.9|5100.9|5107.4|5101.4|5105.4|5099.4|8
1614880310000|2021-03-04 17:51:50|||||||||2
1614880320000|2021-03-04 17:52:00|5106.8|5100.8|5106.4|5100.4|5106.8|5100.8|5105.4|5099.4|11
1614880330000|2021-03-04 17:52:10|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.4|5100.4|6
1614880340000|2021-03-04 17:52:20|5107.4|5101.4|5106.4|5100.4|5107.4|5101.4|5106.4|5100.4|5
1614880350000|2021-03-04 17:52:30|5106.3|5100.3|5106.9|5100.9|5106.9|5100.9|5105.4|5099.4|10
1614880360000|2021-03-04 17:52:40|5106.4|5100.4|5105.4|5099.4|5106.4|5100.4|5105.4|5099.4|3
1614880370000|2021-03-04 17:52:50|5105.3|5099.3|5103.4|5097.4|5105.3|5099.3|5103.4|5097.4|10
1614880380000|2021-03-04 17:53:00|5102.5|5096.5|5104.4|5098.4|5104.9|5098.9|5102.4|5096.4|26
1614880390000|2021-03-04 17:53:10|5104.9|5098.9|5105.9|5099.9|5105.9|5099.9|5104.9|5098.9|1
1614880400000|2021-03-04 17:53:20|5106.3|5100.3|5104.9|5098.9|5106.3|5100.3|5104.9|5098.9|6
1614880410000|2021-03-04 17:53:30|5104.4|5098.4|5103.4|5097.4|5104.4|5098.4|5103.4|5097.4|7
1614880420000|2021-03-04 17:53:40|5103.9|5097.9|5103.9|5097.9|5104.4|5098.4|5103.9|5097.9|7
1614880430000|2021-03-04 17:53:50|5103.8|5097.8|5103.4|5097.4|5103.8|5097.8|5101.4|5095.4|40
1614880440000|2021-03-04 17:54:00|5104.4|5098.4|5102.4|5096.4|5104.4|5098.4|5101.4|5095.4|53
1614880450000|2021-03-04 17:54:10|5102.3|5096.3|5098.4|5092.4|5102.3|5096.3|5098.4|5092.4|39
1614880460000|2021-03-04 17:54:20|5097.4|5091.4|5099.9|5093.9|5099.9|5093.9|5097.4|5091.4|28
1614880470000|2021-03-04 17:54:30|5099.4|5093.4|5098.4|5092.4|5099.9|5093.9|5098.4|5092.4|7
1614880480000|2021-03-04 17:54:40|5099.4|5093.4|5099.9|5093.9|5099.9|5093.9|5098.9|5092.9|7
1614880490000|2021-03-04 17:54:50|5099.4|5093.4|5100.4|5094.4|5100.4|5094.4|5099.4|5093.4|7
1614880500000|2021-03-04 17:55:00|5100.3|5094.3|5099.4|5093.4|5100.4|5094.4|5099.4|5093.4|8
1614880510000|2021-03-04 17:55:10|5099.9|5093.9|5099.4|5093.4|5101.9|5095.9|5099.4|5093.4|8
1614880520000|2021-03-04 17:55:20|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|8
1614880530000|2021-03-04 17:55:30|5098.5|5092.5|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|17
1614880540000|2021-03-04 17:55:40|5098.8|5092.8|5100.9|5094.9|5100.9|5094.9|5098.8|5092.8|32
1614880550000|2021-03-04 17:55:50|5101.3|5095.3|5101.4|5095.4|5102.4|5096.4|5100.4|5094.4|10
1614880560000|2021-03-04 17:56:00|5101.2|5095.2|5101.4|5095.4|5101.4|5095.4|5100.4|5094.4|14
1614880570000|2021-03-04 17:56:10|5102.3|5096.3|5105.9|5099.9|5105.9|5099.9|5101.9|5095.9|15
1614880580000|2021-03-04 17:56:20|5106.9|5100.9|5105.9|5099.9|5107.9|5101.9|5105.9|5099.9|22
1614880590000|2021-03-04 17:56:30|5105.4|5099.4|5103.9|5097.9|5105.9|5099.9|5103.9|5097.9|6
1614880600000|2021-03-04 17:56:40|5103.8|5097.8|5102.4|5096.4|5103.8|5097.8|5102.4|5096.4|6
1614880610000|2021-03-04 17:56:50|5102.1|5096.1|5099.4|5093.4|5102.1|5096.1|5098.4|5092.4|17
1614880620000|2021-03-04 17:57:00|5099.5|5093.5|5100.4|5094.4|5100.4|5094.4|5099.5|5093.5|9
1614880630000|2021-03-04 17:57:10|5100.2|5094.2|5098.4|5092.4|5100.2|5094.2|5098.4|5092.4|11
1614880640000|2021-03-04 17:57:20|5098.5|5092.5|5098.4|5092.4|5099.4|5093.4|5097.9|5091.9|9
1614880650000|2021-03-04 17:57:30|5097.9|5091.9|5097.4|5091.4|5098.9|5092.9|5097.4|5091.4|5
1614880660000|2021-03-04 17:57:40|5097.2|5091.2|5096.4|5090.4|5097.2|5091.2|5096.4|5090.4|5
1614880670000|2021-03-04 17:57:50|5097.4|5091.4|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|10
1614880680000|2021-03-04 17:58:00|5097.4|5091.4|5096.4|5090.4|5097.4|5091.4|5096.4|5090.4|4
1614880690000|2021-03-04 17:58:10|5096.5|5090.5|5097.4|5091.4|5097.9|5091.9|5096.5|5090.5|8
1614880700000|2021-03-04 17:58:20|||||||||3
1614880710000|2021-03-04 17:58:30|5096.5|5090.5|5096.9|5090.9|5097.4|5091.4|5096.4|5090.4|6
1614880720000|2021-03-04 17:58:40|5096.8|5090.8|5096.4|5090.4|5097.4|5091.4|5096.4|5090.4|3
1614880730000|2021-03-04 17:58:50|5095.9|5089.9|5094.9|5088.9|5095.9|5089.9|5094.4|5088.4|11
1614880740000|2021-03-04 17:59:00|5094.8|5088.8|5094.4|5088.4|5094.9|5088.9|5094.4|5088.4|32
1614880750000|2021-03-04 17:59:10|5094.8|5088.8|5095.4|5089.4|5095.4|5089.4|5094.8|5088.8|7
1614880760000|2021-03-04 17:59:20|5095.5|5089.5|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|26
1614880770000|2021-03-04 17:59:30|5097.4|5091.4|5098.4|5092.4|5098.4|5092.4|5096.9|5090.9|21
1614880780000|2021-03-04 17:59:40|5098.3|5092.3|5098.9|5092.9|5099.6|5093.6|5097.9|5091.9|8
1614880790000|2021-03-04 17:59:50|5099|5093|5099|5093|5099.5|5093.5|5097.6|5091.6|3
1614880800000|2021-03-04 18:00:00|5099.1|5093.1|5094.9|5088.9|5099.1|5093.1|5094.4|5088.4|31
1614880810000|2021-03-04 18:00:10|5095.4|5089.4|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|7
1614880820000|2021-03-04 18:00:20|||||||||2
1614880830000|2021-03-04 18:00:30|5097.4|5091.4|5096.9|5090.9|5097.4|5091.4|5096.4|5090.4|17
1614880840000|2021-03-04 18:00:40|5097.3|5091.3|5097.9|5091.9|5098.9|5092.9|5096.9|5090.9|5
1614880850000|2021-03-04 18:00:50|5097.8|5091.8|5097.9|5091.9|5098.4|5092.4|5097.4|5091.4|3
1614880860000|2021-03-04 18:01:00|5097.4|5091.4|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|3
1614880870000|2021-03-04 18:01:10|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|12
1614880880000|2021-03-04 18:01:20|5098.9|5092.9|5097.4|5091.4|5098.9|5092.9|5097.4|5091.4|6
1614880890000|2021-03-04 18:01:30|5097.9|5091.9|5099.4|5093.4|5099.4|5093.4|5097.4|5091.4|13
1614880900000|2021-03-04 18:01:40|5098.9|5092.9|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|5
1614880910000|2021-03-04 18:01:50|5098.8|5092.8|5098.9|5092.9|5098.9|5092.9|5098.4|5092.4|14
1614880920000|2021-03-04 18:02:00|5098.8|5092.8|5097.9|5091.9|5099.2|5093.2|5097.5|5091.5|10
1614880930000|2021-03-04 18:02:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5097.9|5091.9|1
1614880940000|2021-03-04 18:02:20|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|2
1614880950000|2021-03-04 18:02:30|5098.4|5092.4|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|24
1614880960000|2021-03-04 18:02:40|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|13
1614880970000|2021-03-04 18:02:50|||||||||12
1614880980000|2021-03-04 18:03:00|5100.9|5094.9|5099.4|5093.4|5100.9|5094.9|5099.4|5093.4|6
1614880990000|2021-03-04 18:03:10|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|4
1614881000000|2021-03-04 18:03:20|5098.4|5092.4|5098.9|5092.9|5098.9|5092.9|5098.4|5092.4|2
1614881010000|2021-03-04 18:03:30|5099.9|5093.9|5100.4|5094.4|5100.4|5094.4|5099.9|5093.9|19
1614881020000|2021-03-04 18:03:40|5100.3|5094.3|5100.9|5094.9|5100.9|5094.9|5099.9|5093.9|6
1614881030000|2021-03-04 18:03:50|5100.8|5094.8|5098.9|5092.9|5100.8|5094.8|5098.9|5092.9|3
1614881040000|2021-03-04 18:04:00|5099.4|5093.4|5096.4|5090.4|5099.4|5093.4|5095.8|5089.8|17
1614881050000|2021-03-04 18:04:10|5095.9|5089.9|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|7
1614881060000|2021-03-04 18:04:20|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|5095.4|5089.4|6
1614881070000|2021-03-04 18:04:30|5095.4|5089.4|5095.4|5089.4|5095.9|5089.9|5095.3|5089.3|5
1614881080000|2021-03-04 18:04:40|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|2
1614881090000|2021-03-04 18:04:50|5095.3|5089.3|5094.9|5088.9|5095.4|5089.4|5094.9|5088.9|53
1614881100000|2021-03-04 18:05:00|5094.4|5088.4|5094.9|5088.9|5095.4|5089.4|5094.4|5088.4|10
1614881110000|2021-03-04 18:05:10|5095.4|5089.4|5094.4|5088.4|5095.4|5089.4|5094.4|5088.4|8
1614881120000|2021-03-04 18:05:20|5094.8|5088.8|5094.9|5088.9|5094.9|5088.9|5094.8|5088.8|0
1614881130000|2021-03-04 18:05:30|5094.8|5088.8|5091.9|5085.9|5094.9|5088.9|5091.9|5085.9|30
1614881140000|2021-03-04 18:05:40|5091.4|5085.4|5092.4|5086.4|5092.9|5086.9|5090.4|5084.4|51
1614881150000|2021-03-04 18:05:50|5092.9|5086.9|5092.4|5086.4|5093.2|5087.2|5092.4|5086.4|13
1614881160000|2021-03-04 18:06:00|5091.9|5085.9|5090.9|5084.9|5091.9|5085.9|5090.9|5084.9|23
1614881170000|2021-03-04 18:06:10|5090.8|5084.8|5090.9|5084.9|5091.4|5085.4|5089.9|5083.9|16
1614881180000|2021-03-04 18:06:20|5090.8|5084.8|5091.4|5085.4|5091.4|5085.4|5090.4|5084.4|15
1614881190000|2021-03-04 18:06:30|5091.9|5085.9|5092.9|5086.9|5093.4|5087.4|5091.9|5085.9|17
1614881200000|2021-03-04 18:06:40|5092.8|5086.8|5092.4|5086.4|5092.9|5086.9|5091.4|5085.4|22
1614881210000|2021-03-04 18:06:50|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|4
1614881220000|2021-03-04 18:07:00|5092.4|5086.4|5091.4|5085.4|5092.4|5086.4|5091.4|5085.4|14
1614881230000|2021-03-04 18:07:10|5091.6|5085.6|5094.4|5088.4|5094.4|5088.4|5091.6|5085.6|10
1614881240000|2021-03-04 18:07:20|5094.3|5088.3|5096.3|5090.3|5096.3|5090.3|5094.3|5088.3|14
1614881250000|2021-03-04 18:07:30|5094.4|5088.4|5095.8|5089.8|5095.8|5089.8|5093.3|5087.3|34
1614881260000|2021-03-04 18:07:40|5095.4|5089.4|5095.8|5089.8|5096.3|5090.3|5094.8|5088.8|35
1614881270000|2021-03-04 18:07:50|5095.3|5089.3|5096.3|5090.3|5097.1|5091.1|5095.3|5089.3|12
1614881280000|2021-03-04 18:08:00|5095.3|5089.3|5093.8|5087.8|5095.3|5089.3|5093.3|5087.3|13
1614881290000|2021-03-04 18:08:10|5093.3|5087.3|5094.3|5088.3|5094.3|5088.3|5092.3|5086.3|15
1614881300000|2021-03-04 18:08:20|5093.5|5087.5|5093.3|5087.3|5093.5|5087.5|5093.3|5087.3|0
1614881310000|2021-03-04 18:08:30|5093.4|5087.4|5091.8|5085.8|5094.3|5088.3|5091.8|5085.8|39
1614881320000|2021-03-04 18:08:40|5092.3|5086.3|5091.8|5085.8|5092.3|5086.3|5091.8|5085.8|1
1614881330000|2021-03-04 18:08:50|5091.3|5085.3|5091.8|5085.8|5091.8|5085.8|5089.8|5083.8|18
1614881340000|2021-03-04 18:09:00|5092|5086|5091.8|5085.8|5092|5086|5091.8|5085.8|2
1614881350000|2021-03-04 18:09:10|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|1
1614881360000|2021-03-04 18:09:20|5092.4|5086.4|5090.3|5084.3|5092.4|5086.4|5090.3|5084.3|4
1614881370000|2021-03-04 18:09:30|5093.3|5087.3|5092.8|5086.8|5093.3|5087.3|5092.8|5086.8|38
1614881380000|2021-03-04 18:09:40|5092.4|5086.4|5092.8|5086.8|5092.8|5086.8|5091.3|5085.3|14
1614881390000|2021-03-04 18:09:50|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|2
1614881400000|2021-03-04 18:10:00|5091.8|5085.8|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|4
1614881410000|2021-03-04 18:10:10|5089.3|5083.3|5091.3|5085.3|5091.3|5085.3|5089.3|5083.3|16
1614881420000|2021-03-04 18:10:20|5090.9|5084.9|5091.8|5085.8|5091.8|5085.8|5090.8|5084.8|8
1614881430000|2021-03-04 18:10:30|5091.4|5085.4|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|1
1614881440000|2021-03-04 18:10:40|5090.4|5084.4|5090.3|5084.3|5090.9|5084.9|5090.3|5084.3|9
1614881450000|2021-03-04 18:10:50|5090.4|5084.4|5091.3|5085.3|5091.3|5085.3|5090.3|5084.3|4
1614881460000|2021-03-04 18:11:00|5091.4|5085.4|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|12
1614881470000|2021-03-04 18:11:10|||||||||1
1614881480000|2021-03-04 18:11:20|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|5087.3|5081.3|55
1614881490000|2021-03-04 18:11:30|5088.8|5082.8|5089.8|5083.8|5090.3|5084.3|5088.8|5082.8|20
1614881500000|2021-03-04 18:11:40|5089.3|5083.3|5088.8|5082.8|5089.3|5083.3|5088.8|5082.8|2
1614881510000|2021-03-04 18:11:50|5089.3|5083.3|5089.8|5083.8|5089.8|5083.8|5089.3|5083.3|6
1614881520000|2021-03-04 18:12:00|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|3
1614881530000|2021-03-04 18:12:10|5090.3|5084.3|5090.3|5084.3|5090.3|5084.3|5090.3|5084.3|3
1614881540000|2021-03-04 18:12:20|5089.8|5083.8|5090.3|5084.3|5090.8|5084.8|5089.8|5083.8|13
1614881550000|2021-03-04 18:12:30|5089.9|5083.9|5089.8|5083.8|5090.3|5084.3|5089.8|5083.8|17
1614881560000|2021-03-04 18:12:40|5089.9|5083.9|5088.8|5082.8|5089.9|5083.9|5088.8|5082.8|16
1614881570000|2021-03-04 18:12:50|5088.9|5082.9|5089.3|5083.3|5089.3|5083.3|5088.8|5082.8|9
1614881580000|2021-03-04 18:13:00|5088.3|5082.3|5084.3|5078.3|5088.3|5082.3|5082.3|5076.3|112
1614881590000|2021-03-04 18:13:10|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|14
1614881600000|2021-03-04 18:13:20|5084.3|5078.3|5085.3|5079.3|5085.3|5079.3|5083.3|5077.3|19
1614881610000|2021-03-04 18:13:30|5085.5|5079.5|5086.3|5080.3|5086.3|5080.3|5085.5|5079.5|8
1614881620000|2021-03-04 18:13:40|5087.3|5081.3|5086.8|5080.8|5088.3|5082.3|5086.8|5080.8|10
1614881630000|2021-03-04 18:13:50|5086.3|5080.3|5086.8|5080.8|5086.8|5080.8|5086.3|5080.3|4
1614881640000|2021-03-04 18:14:00|5086.3|5080.3|5085.3|5079.3|5086.3|5080.3|5085.3|5079.3|7
1614881650000|2021-03-04 18:14:10|5086.3|5080.3|5085.8|5079.8|5086.3|5080.3|5085.8|5079.8|8
1614881660000|2021-03-04 18:14:20|5085.3|5079.3|5086.3|5080.3|5086.3|5080.3|5085.3|5079.3|2
1614881670000|2021-03-04 18:14:30|5086.4|5080.4|5088.3|5082.3|5088.3|5082.3|5086.4|5080.4|7
1614881680000|2021-03-04 18:14:40|5088.4|5082.4|5089.8|5083.8|5090.3|5084.3|5088.4|5082.4|14
1614881690000|2021-03-04 18:14:50|5087.8|5081.8|5088.3|5082.3|5088.3|5082.3|5086.8|5080.8|4
1614881700000|2021-03-04 18:15:00|5087.8|5081.8|5085.8|5079.8|5087.9|5081.9|5085.8|5079.8|22
1614881710000|2021-03-04 18:15:10|5085.3|5079.3|5084.8|5078.8|5085.8|5079.8|5083.3|5077.3|25
1614881720000|2021-03-04 18:15:20|5084.3|5078.3|5082.8|5076.8|5084.8|5078.8|5082.3|5076.3|15
1614881730000|2021-03-04 18:15:30|5082.3|5076.3|5082.3|5076.3|5082.8|5076.8|5082.3|5076.3|3
1614881740000|2021-03-04 18:15:40|5080.3|5074.3|5084.8|5078.8|5084.8|5078.8|5080.3|5074.3|24
1614881750000|2021-03-04 18:15:50|5084.4|5078.4|5083.3|5077.3|5084.4|5078.4|5083.3|5077.3|2
1614881760000|2021-03-04 18:16:00|5082.8|5076.8|5084.3|5078.3|5084.3|5078.3|5082.3|5076.3|33
1614881770000|2021-03-04 18:16:10|5083.8|5077.8|5084.8|5078.8|5084.8|5078.8|5083.3|5077.3|11
1614881780000|2021-03-04 18:16:20|5085.3|5079.3|5084.3|5078.3|5085.3|5079.3|5084.3|5078.3|9
1614881790000|2021-03-04 18:16:30|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|3
1614881800000|2021-03-04 18:16:40|5084.8|5078.8|5084.8|5078.8|5084.9|5078.9|5084.3|5078.3|25
1614881810000|2021-03-04 18:16:50|5084.3|5078.3|5084.9|5078.9|5084.9|5078.9|5084.3|5078.3|23
1614881820000|2021-03-04 18:17:00|5085.3|5079.3|5084.3|5078.3|5085.3|5079.3|5084.3|5078.3|13
1614881830000|2021-03-04 18:17:10|5083.3|5077.3|5082.8|5076.8|5083.3|5077.3|5082.8|5076.8|8
1614881840000|2021-03-04 18:17:20|||||||||5
1614881850000|2021-03-04 18:17:30|5082.3|5076.3|5082.8|5076.8|5082.8|5076.8|5082.3|5076.3|5
1614881860000|2021-03-04 18:17:40|5082.3|5076.3|5080.3|5074.3|5082.3|5076.3|5080.3|5074.3|13
1614881870000|2021-03-04 18:17:50|5079.8|5073.8|5077.8|5071.8|5080.3|5074.3|5077.8|5071.8|24
1614881880000|2021-03-04 18:18:00|5077.3|5071.3|5075.3|5069.3|5077.3|5071.3|5074.3|5068.3|61
1614881890000|2021-03-04 18:18:10|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|3
1614881900000|2021-03-04 18:18:20|5072.3|5066.3|5070.3|5064.3|5072.3|5066.3|5070.3|5064.3|15
1614881910000|2021-03-04 18:18:30|5070.4|5064.4|5073.3|5067.3|5073.3|5067.3|5069.8|5063.8|35
1614881920000|2021-03-04 18:18:40|5072.3|5066.3|5075.8|5069.8|5075.8|5069.8|5072.3|5066.3|9
1614881930000|2021-03-04 18:18:50|5074.8|5068.8|5074.3|5068.3|5074.8|5068.8|5074.3|5068.3|3
1614881940000|2021-03-04 18:19:00|5073.3|5067.3|5076.3|5070.3|5076.3|5070.3|5073.3|5067.3|16
1614881950000|2021-03-04 18:19:10|5076.5|5070.5|5080.3|5074.3|5081.8|5075.8|5076.5|5070.5|22
1614881960000|2021-03-04 18:19:20|5079.3|5073.3|5076.3|5070.3|5079.3|5073.3|5076.3|5070.3|6
1614881970000|2021-03-04 18:19:30|5077.2|5071.2|5077.3|5071.3|5077.3|5071.3|5077.2|5071.2|2
1614881980000|2021-03-04 18:19:40|5077.2|5071.2|5076.3|5070.3|5077.2|5071.2|5075.3|5069.3|13
1614881990000|2021-03-04 18:19:50|5075.8|5069.8|5075.8|5069.8|5076.3|5070.3|5075.3|5069.3|10
1614882000000|2021-03-04 18:20:00|5075.4|5069.4|5074.3|5068.3|5075.4|5069.4|5074.3|5068.3|7
1614882020000|2021-03-04 18:20:20|||||||||7
1614882040000|2021-03-04 18:20:40|||||||||9
1614882050000|2021-03-04 18:20:50|5075.3|5069.3|5077.3|5071.3|5077.3|5071.3|5075.3|5069.3|12
1614882060000|2021-03-04 18:21:00|5076.9|5070.9|5076.3|5070.3|5076.9|5070.9|5075.3|5069.3|7
1614882070000|2021-03-04 18:21:10|5075.8|5069.8|5077.3|5071.3|5077.8|5071.8|5075.8|5069.8|14
1614882080000|2021-03-04 18:21:20|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5
1614882090000|2021-03-04 18:21:30|5077.3|5071.3|5077.3|5071.3|5077.3|5071.3|5077.3|5071.3|29
1614882100000|2021-03-04 18:21:40|5076.9|5070.9|5077.3|5071.3|5077.3|5071.3|5076.8|5070.8|0
1614882110000|2021-03-04 18:21:50|5077.4|5071.4|5078.3|5072.3|5078.3|5072.3|5077.4|5071.4|6
1614882120000|2021-03-04 18:22:00|5078.2|5072.2|5077.3|5071.3|5078.2|5072.2|5077.3|5071.3|3
1614882140000|2021-03-04 18:22:20|5076.3|5070.3|5075.3|5069.3|5076.3|5070.3|5074.8|5068.8|12
1614882160000|2021-03-04 18:22:40|5077.3|5071.3|5078.3|5072.3|5078.3|5072.3|5077.3|5071.3|8
1614882170000|2021-03-04 18:22:50|5077.3|5071.3|5078.3|5072.3|5078.3|5072.3|5077.3|5071.3|22
1614882180000|2021-03-04 18:23:00|5078.2|5072.2|5076.3|5070.3|5078.2|5072.2|5076.3|5070.3|11
1614882190000|2021-03-04 18:23:10|||||||||16
1614882200000|2021-03-04 18:23:20|5075.8|5069.8|5074.3|5068.3|5075.8|5069.8|5074.3|5068.3|8
1614882210000|2021-03-04 18:23:30|5075.3|5069.3|5074.3|5068.3|5075.3|5069.3|5074.3|5068.3|14
1614882220000|2021-03-04 18:23:40|5074.8|5068.8|5074.8|5068.8|5075.3|5069.3|5074.3|5068.3|13
1614882230000|2021-03-04 18:23:50|5075.3|5069.3|5075.8|5069.8|5075.8|5069.8|5074.8|5068.8|9
1614882240000|2021-03-04 18:24:00|5076.3|5070.3|5077.3|5071.3|5077.3|5071.3|5074.4|5068.4|14
1614882250000|2021-03-04 18:24:10|5077.4|5071.4|5081.3|5075.3|5081.3|5075.3|5077.4|5071.4|20
1614882260000|2021-03-04 18:24:20|5081.2|5075.2|5081.3|5075.3|5081.3|5075.3|5080.3|5074.3|28
1614882270000|2021-03-04 18:24:30|||||||||13
1614882280000|2021-03-04 18:24:40|||||||||3
1614882290000|2021-03-04 18:24:50|5083.8|5077.8|5083.8|5077.8|5083.8|5077.8|5083.8|5077.8|9
1614882300000|2021-03-04 18:25:00|5083.3|5077.3|5081.3|5075.3|5083.3|5077.3|5081.3|5075.3|2
1614882310000|2021-03-04 18:25:10|5080.3|5074.3|5081.3|5075.3|5081.3|5075.3|5080.3|5074.3|19
1614882320000|2021-03-04 18:25:20|5080.3|5074.3|5082.3|5076.3|5082.3|5076.3|5080.3|5074.3|8
1614882330000|2021-03-04 18:25:30|5082.4|5076.4|5080.3|5074.3|5083.3|5077.3|5080.3|5074.3|9
1614882340000|2021-03-04 18:25:40|5080.2|5074.2|5079.8|5073.8|5080.2|5074.2|5079.3|5073.3|9
1614882350000|2021-03-04 18:25:50|5079.4|5073.4|5079.3|5073.3|5079.4|5073.4|5078.3|5072.3|3
1614882360000|2021-03-04 18:26:00|||||||||5
1614882370000|2021-03-04 18:26:10|5077.3|5071.3|5077.7|5071.7|5078.3|5072.3|5076.7|5070.7|25
1614882380000|2021-03-04 18:26:20|5077.8|5071.8|5076.2|5070.2|5078.2|5072.2|5076.2|5070.2|20
1614882390000|2021-03-04 18:26:30|5076.7|5070.7|5077.2|5071.2|5077.2|5071.2|5076.3|5070.3|4
1614882400000|2021-03-04 18:26:40|5076.7|5070.7|5077.2|5071.2|5077.2|5071.2|5076.7|5070.7|3
1614882410000|2021-03-04 18:26:50|5077.7|5071.7|5079.2|5073.2|5079.2|5073.2|5077.2|5071.2|10
1614882420000|2021-03-04 18:27:00|5078.7|5072.7|5075.7|5069.7|5078.7|5072.7|5075.7|5069.7|38
1614882430000|2021-03-04 18:27:10|5075.8|5069.8|5076.2|5070.2|5076.2|5070.2|5075.8|5069.8|0
1614882440000|2021-03-04 18:27:20|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5074.2|5068.2|8
1614882450000|2021-03-04 18:27:30|5075.1|5069.1|5074.2|5068.2|5075.1|5069.1|5074.2|5068.2|11
1614882460000|2021-03-04 18:27:40|5074.3|5068.3|5075.2|5069.2|5075.2|5069.2|5074.2|5068.2|48
1614882470000|2021-03-04 18:27:50|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|8
1614882480000|2021-03-04 18:28:00|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5074.2|5068.2|10
1614882490000|2021-03-04 18:28:10|5075.4|5069.4|5076.2|5070.2|5076.2|5070.2|5075.4|5069.4|8
1614882500000|2021-03-04 18:28:20|5077.2|5071.2|5076.2|5070.2|5077.2|5071.2|5076.2|5070.2|14
1614882510000|2021-03-04 18:28:30|5076.3|5070.3|5081.2|5075.2|5081.2|5075.2|5076.2|5070.2|25
1614882520000|2021-03-04 18:28:40|5081.3|5075.3|5080.7|5074.7|5082.2|5076.2|5080.2|5074.2|19
1614882530000|2021-03-04 18:28:50|5080.8|5074.8|5080.2|5074.2|5081.7|5075.7|5080.2|5074.2|11
1614882540000|2021-03-04 18:29:00|5079.7|5073.7|5079.7|5073.7|5080.2|5074.2|5078.7|5072.7|13
1614882550000|2021-03-04 18:29:10|5079.2|5073.2|5081.7|5075.7|5081.7|5075.7|5079.2|5073.2|16
1614882560000|2021-03-04 18:29:20|5081.3|5075.3|5081.2|5075.2|5081.3|5075.3|5081.2|5075.2|0
1614882600000|2021-03-04 18:30:00|5081.4|5075.4|5081.2|5075.2|5081.7|5075.7|5081.2|5075.2|35
1614882610000|2021-03-04 18:30:10|5081.1|5075.1|5082.3|5076.3|5083.2|5077.2|5080.2|5074.2|5
1614882620000|2021-03-04 18:30:20|||||||||1
1614882630000|2021-03-04 18:30:30|5081.9|5075.9|5079.5|5073.5|5081.9|5075.9|5079.5|5073.5|37
1614882640000|2021-03-04 18:30:40|5079.1|5073.1|5080.9|5074.9|5080.9|5074.9|5078.6|5072.6|12
1614882650000|2021-03-04 18:30:50|5080.5|5074.5|5079.5|5073.5|5080.5|5074.5|5079.5|5073.5|1
1614882660000|2021-03-04 18:31:00|5078.6|5072.6|5075.3|5069.3|5078.6|5072.6|5074.9|5068.9|22
1614882670000|2021-03-04 18:31:10|5075.7|5069.7|5075.7|5069.7|5076.7|5070.7|5075.7|5069.7|7
1614882680000|2021-03-04 18:31:20|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|5075.7|5069.7|3
1614882690000|2021-03-04 18:31:30|5075.8|5069.8|5075.7|5069.7|5076.7|5070.7|5075.3|5069.3|22
1614882700000|2021-03-04 18:31:40|5075.9|5069.9|5078.6|5072.6|5079.4|5073.4|5075.9|5069.9|93
1614882710000|2021-03-04 18:31:50|5077.6|5071.6|5081.4|5075.4|5081.4|5075.4|5077.6|5071.6|31
1614882720000|2021-03-04 18:32:00|5080.9|5074.9|5079.1|5073.1|5080.9|5074.9|5078.6|5072.6|48
1614882730000|2021-03-04 18:32:10|5079.5|5073.5|5079.1|5073.1|5079.5|5073.5|5078.1|5072.1|1
1614882740000|2021-03-04 18:32:20|5079.5|5073.5|5082.8|5076.8|5083.7|5077.7|5079.5|5073.5|29
1614882750000|2021-03-04 18:32:30|5082.4|5076.4|5082.3|5076.3|5082.8|5076.8|5082.3|5076.3|3
1614882760000|2021-03-04 18:32:40|5080.9|5074.9|5080.9|5074.9|5081.4|5075.4|5080.9|5074.9|40
1614882770000|2021-03-04 18:32:50|5081.4|5075.4|5080.4|5074.4|5081.4|5075.4|5080.4|5074.4|3
1614882780000|2021-03-04 18:33:00|5079.5|5073.5|5078.6|5072.6|5079.5|5073.5|5078.6|5072.6|17
1614882790000|2021-03-04 18:33:10|5077.6|5071.6|5076.7|5070.7|5078.6|5072.6|5076.7|5070.7|23
1614882800000|2021-03-04 18:33:20|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|4
1614882810000|2021-03-04 18:33:30|5075.3|5069.3|5077.6|5071.6|5077.6|5071.6|5075.3|5069.3|25
1614882820000|2021-03-04 18:33:40|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|31
1614882830000|2021-03-04 18:33:50|5075.8|5069.8|5076.7|5070.7|5076.7|5070.7|5075.8|5069.8|15
1614882840000|2021-03-04 18:34:00|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|5075.7|5069.7|16
1614882850000|2021-03-04 18:34:10|5076.7|5070.7|5076.2|5070.2|5077.2|5071.2|5076.2|5070.2|4
1614882860000|2021-03-04 18:34:20|5075.8|5069.8|5076.7|5070.7|5076.7|5070.7|5075.7|5069.7|3
1614882870000|2021-03-04 18:34:30|5077.2|5071.2|5076.7|5070.7|5077.2|5071.2|5076.7|5070.7|4
1614882880000|2021-03-04 18:34:40|5076.2|5070.2|5076.7|5070.7|5077.2|5071.2|5076.2|5070.2|7
1614882890000|2021-03-04 18:34:50|5077.1|5071.1|5077.6|5071.6|5077.6|5071.6|5076.7|5070.7|2
1614882900000|2021-03-04 18:35:00|5077.2|5071.2|5078.5|5072.5|5078.5|5072.5|5075.3|5069.3|30
1614882910000|2021-03-04 18:35:10|5078.1|5072.1|5078.5|5072.5|5079|5073|5078.1|5072.1|2
1614882920000|2021-03-04 18:35:20|5077.2|5071.2|5078.5|5072.5|5078.5|5072.5|5076.7|5070.7|10
1614882930000|2021-03-04 18:35:30|5078.1|5072.1|5080.4|5074.4|5081.9|5075.9|5078.1|5072.1|20
1614882940000|2021-03-04 18:35:40|5079.5|5073.5|5080|5074|5080|5074|5079.5|5073.5|24
1614882950000|2021-03-04 18:35:50|5080.4|5074.4|5081.9|5075.9|5082.3|5076.3|5080.4|5074.4|5
1614882960000|2021-03-04 18:36:00|5081.8|5075.8|5082.4|5076.4|5082.4|5076.4|5081.4|5075.4|3
1614882970000|2021-03-04 18:36:10|5083.7|5077.7|5085.7|5079.7|5086.2|5080.2|5082.8|5076.8|16
1614882980000|2021-03-04 18:36:20|5085.3|5079.3|5085.7|5079.7|5085.7|5079.7|5084.7|5078.7|6
1614882990000|2021-03-04 18:36:30|5085.3|5079.3|5087.7|5081.7|5087.7|5081.7|5085.3|5079.3|16
1614883000000|2021-03-04 18:36:40|5087.8|5081.8|5091.7|5085.7|5091.7|5085.7|5087.7|5081.7|38
1614883010000|2021-03-04 18:36:50|5092|5086|5091.2|5085.2|5093.2|5087.2|5091.2|5085.2|16
1614883020000|2021-03-04 18:37:00|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5089.2|5083.2|33
1614883030000|2021-03-04 18:37:10|5090.7|5084.7|5089.2|5083.2|5093.7|5087.7|5089.2|5083.2|31
1614883040000|2021-03-04 18:37:20|5088.7|5082.7|5088.2|5082.2|5088.7|5082.7|5087.7|5081.7|11
1614883050000|2021-03-04 18:37:30|5088.7|5082.7|5090.7|5084.7|5092.7|5086.7|5088.7|5082.7|20
1614883060000|2021-03-04 18:37:40|5091.2|5085.2|5090.2|5084.2|5091.7|5085.7|5090.2|5084.2|9
1614883070000|2021-03-04 18:37:50|5089.7|5083.7|5093.7|5087.7|5094.2|5088.2|5089.7|5083.7|23
1614883080000|2021-03-04 18:38:00|5092.2|5086.2|5091.7|5085.7|5092.2|5086.2|5090.7|5084.7|20
1614883090000|2021-03-04 18:38:10|5091.8|5085.8|5092.7|5086.7|5092.7|5086.7|5091.7|5085.7|9
1614883100000|2021-03-04 18:38:20|5092.3|5086.3|5093.7|5087.7|5094.2|5088.2|5092.2|5086.2|12
1614883110000|2021-03-04 18:38:30|5094.2|5088.2|5091.7|5085.7|5094.2|5088.2|5091.7|5085.7|7
1614883120000|2021-03-04 18:38:40|5091.8|5085.8|5093.2|5087.2|5093.2|5087.2|5091.8|5085.8|9
1614883130000|2021-03-04 18:38:50|5093|5087|5091.7|5085.7|5093|5087|5091.7|5085.7|8
1614883140000|2021-03-04 18:39:00|5092.5|5086.5|5092.7|5086.7|5093.2|5087.2|5092.5|5086.5|8
1614883150000|2021-03-04 18:39:10|5092.5|5086.5|5093.2|5087.2|5093.7|5087.7|5091.7|5085.7|25
1614883170000|2021-03-04 18:39:30|5093.1|5087.1|5093.3|5087.3|5093.3|5087.3|5093.1|5087.1|5
1614883180000|2021-03-04 18:39:40|||||||||3
1614883190000|2021-03-04 18:39:50|5093.2|5087.2|5093.3|5087.3|5093.3|5087.3|5092.8|5086.8|8
1614883200000|2021-03-04 18:40:00|5092.9|5086.9|5093.3|5087.3|5093.3|5087.3|5092.8|5086.8|6
1614883210000|2021-03-04 18:40:10|5092.9|5086.9|5092.8|5086.8|5093.3|5087.3|5092.3|5086.3|9
1614883220000|2021-03-04 18:40:20|5092.4|5086.4|5092.8|5086.8|5092.8|5086.8|5091.9|5085.9|3
1614883230000|2021-03-04 18:40:30|5092.4|5086.4|5091.9|5085.9|5092.4|5086.4|5091.9|5085.9|1
1614883240000|2021-03-04 18:40:40|5091.8|5085.8|5090.9|5084.9|5091.8|5085.8|5090.9|5084.9|2
1614883250000|2021-03-04 18:40:50|5091.4|5085.4|5090.9|5084.9|5091.4|5085.4|5090.9|5084.9|3
1614883260000|2021-03-04 18:41:00|5091.4|5085.4|5090|5084|5091.9|5085.9|5090|5084|6
1614883270000|2021-03-04 18:41:10|5089|5083|5089.5|5083.5|5089.5|5083.5|5089|5083|11
1614883280000|2021-03-04 18:41:20|5089.1|5083.1|5088.1|5082.1|5089.5|5083.5|5088.1|5082.1|5
1614883290000|2021-03-04 18:41:30|5088.6|5082.6|5088.1|5082.1|5088.6|5082.6|5088.1|5082.1|4
1614883300000|2021-03-04 18:41:40|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.2|5082.2|8
1614883310000|2021-03-04 18:41:50|5088.2|5082.2|5089|5083|5089|5083|5088.1|5082.1|5
1614883320000|2021-03-04 18:42:00|5088.6|5082.6|5086.2|5080.2|5088.6|5082.6|5086.2|5080.2|14
1614883330000|2021-03-04 18:42:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5
1614883340000|2021-03-04 18:42:20|5087.7|5081.7|5088.1|5082.1|5088.1|5082.1|5087.7|5081.7|1
1614883350000|2021-03-04 18:42:30|5087.7|5081.7|5087.7|5081.7|5088.1|5082.1|5087.2|5081.2|7
1614883360000|2021-03-04 18:42:40|5087.6|5081.6|5086.7|5080.7|5087.7|5081.7|5086.7|5080.7|7
1614883370000|2021-03-04 18:42:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5086.7|5080.7|3
1614883380000|2021-03-04 18:43:00|5086.2|5080.2|5085.3|5079.3|5086.2|5080.2|5085.3|5079.3|5
1614883390000|2021-03-04 18:43:10|||||||||1
1614883400000|2021-03-04 18:43:20|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|5
1614883410000|2021-03-04 18:43:30|5084.3|5078.3|5084.4|5078.4|5084.4|5078.4|5083.4|5077.4|15
1614883420000|2021-03-04 18:43:40|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|5084.4|5078.4|31
1614883430000|2021-03-04 18:43:50|5084.4|5078.4|5084.4|5078.4|5084.9|5078.9|5083.9|5077.9|41
1614883440000|2021-03-04 18:44:00|5083.9|5077.9|5084.4|5078.4|5084.4|5078.4|5083.9|5077.9|11
1614883450000|2021-03-04 18:44:10|5083.4|5077.4|5083.9|5077.9|5083.9|5077.9|5083.4|5077.4|9
1614883460000|2021-03-04 18:44:20|5083.4|5077.4|5083|5077|5083.4|5077.4|5082.5|5076.5|8
1614883470000|2021-03-04 18:44:30|5082.9|5076.9|5082.5|5076.5|5083.4|5077.4|5082.5|5076.5|6
1614883480000|2021-03-04 18:44:40|5082.4|5076.4|5079.2|5073.2|5082.4|5076.4|5079.2|5073.2|14
1614883490000|2021-03-04 18:44:50|5078.8|5072.8|5082.5|5076.5|5083|5077|5078.7|5072.7|14
1614883500000|2021-03-04 18:45:00|5083|5077|5081.5|5075.5|5083|5077|5081|5075|14
1614883510000|2021-03-04 18:45:10|5081.6|5075.6|5081.5|5075.5|5082|5076|5081.5|5075.5|2
1614883520000|2021-03-04 18:45:20|5081.1|5075.1|5082.5|5076.5|5083|5077|5081.1|5075.1|9
1614883530000|2021-03-04 18:45:30|5083|5077|5082|5076|5083.4|5077.4|5082|5076|3
1614883540000|2021-03-04 18:45:40|5082.9|5076.9|5082|5076|5082.9|5076.9|5082|5076|8
1614883550000|2021-03-04 18:45:50|5083.3|5077.3|5083|5077|5083.3|5077.3|5082.9|5076.9|11
1614883560000|2021-03-04 18:46:00|5082.9|5076.9|5082.5|5076.5|5082.9|5076.9|5082|5076|12
1614883570000|2021-03-04 18:46:10|5082|5076|5081.5|5075.5|5082|5076|5081.5|5075.5|1
1614883590000|2021-03-04 18:46:30|5081.1|5075.1|5080.6|5074.6|5081.1|5075.1|5080.6|5074.6|12
1614883600000|2021-03-04 18:46:40|5080.7|5074.7|5082|5076|5082.5|5076.5|5080.7|5074.7|15
1614883610000|2021-03-04 18:46:50|5081.5|5075.5|5081.5|5075.5|5082|5076|5081.1|5075.1|13
1614883620000|2021-03-04 18:47:00|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|3
1614883630000|2021-03-04 18:47:10|5080.7|5074.7|5081.1|5075.1|5081.5|5075.5|5080.6|5074.6|5
1614883640000|2021-03-04 18:47:20|5081.5|5075.5|5081.1|5075.1|5081.5|5075.5|5080.6|5074.6|12
1614883650000|2021-03-04 18:47:30|5081.5|5075.5|5083.4|5077.4|5083.4|5077.4|5081.5|5075.5|19
1614883660000|2021-03-04 18:47:40|5081.5|5075.5|5083.4|5077.4|5083.4|5077.4|5081.5|5075.5|15
1614883670000|2021-03-04 18:47:50|5082.5|5076.5|5082.5|5076.5|5083|5077|5082.5|5076.5|2
1614883680000|2021-03-04 18:48:00|5082|5076|5080.2|5074.2|5082|5076|5079.7|5073.7|15
1614883690000|2021-03-04 18:48:10|5080.6|5074.6|5080.2|5074.2|5080.6|5074.6|5080.1|5074.1|6
1614883700000|2021-03-04 18:48:20|5080.1|5074.1|5080.6|5074.6|5080.6|5074.6|5080.1|5074.1|17
1614883710000|2021-03-04 18:48:30|5080.7|5074.7|5082|5076|5082.5|5076.5|5080.7|5074.7|11
1614883720000|2021-03-04 18:48:40|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|24
1614883730000|2021-03-04 18:48:50|5082.4|5076.4|5082.5|5076.5|5082.5|5076.5|5082|5076|17
1614883740000|2021-03-04 18:49:00|5083|5077|5084.3|5078.3|5084.3|5078.3|5081.6|5075.6|40
1614883750000|2021-03-04 18:49:10|5083.9|5077.9|5085.3|5079.3|5085.3|5079.3|5083.8|5077.8|8
1614883760000|2021-03-04 18:49:20|5084.8|5078.8|5085.3|5079.3|5085.3|5079.3|5084.3|5078.3|4
1614883770000|2021-03-04 18:49:30|5084.8|5078.8|5085.3|5079.3|5085.3|5079.3|5084.8|5078.8|14
1614883780000|2021-03-04 18:49:40|5085.8|5079.8|5085.8|5079.8|5086.2|5080.2|5085.3|5079.3|7
1614883790000|2021-03-04 18:49:50|5085.7|5079.7|5085.3|5079.3|5085.7|5079.7|5085.3|5079.3|12
1614883800000|2021-03-04 18:50:00|5084.8|5078.8|5083.4|5077.4|5084.8|5078.8|5083.4|5077.4|17
1614883810000|2021-03-04 18:50:10|5083.8|5077.8|5082|5076|5083.9|5077.9|5081.5|5075.5|15
1614883820000|2021-03-04 18:50:20|5081.5|5075.5|5080.6|5074.6|5081.5|5075.5|5080.2|5074.2|3
1614883830000|2021-03-04 18:50:30|5080.5|5074.5|5080.2|5074.2|5080.5|5074.5|5079.7|5073.7|20
1614883840000|2021-03-04 18:50:40|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|1
1614883850000|2021-03-04 18:50:50|5079.2|5073.2|5083.9|5077.9|5085.3|5079.3|5078.7|5072.7|56
1614883860000|2021-03-04 18:51:00|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|17
1614883870000|2021-03-04 18:51:10|5083.5|5077.5|5088.1|5082.1|5088.1|5082.1|5083.5|5077.5|19
1614883880000|2021-03-04 18:51:20|5087.6|5081.6|5087.6|5081.6|5088.1|5082.1|5087.1|5081.1|7
1614883890000|2021-03-04 18:51:30|5087.2|5081.2|5086.2|5080.2|5087.2|5081.2|5086.2|5080.2|7
1614883900000|2021-03-04 18:51:40|5085.8|5079.8|5087.1|5081.1|5087.1|5081.1|5085.8|5079.8|2
1614883910000|2021-03-04 18:51:50|5087.6|5081.6|5088.6|5082.6|5088.6|5082.6|5087.6|5081.6|27
1614883920000|2021-03-04 18:52:00|5088.5|5082.5|5088.6|5082.6|5088.6|5082.6|5087.6|5081.6|3
1614883930000|2021-03-04 18:52:10|5089|5083|5089.5|5083.5|5091.4|5085.4|5089|5083|14
1614883940000|2021-03-04 18:52:20|5089.6|5083.6|5090.9|5084.9|5090.9|5084.9|5089.6|5083.6|5
1614883950000|2021-03-04 18:52:30|5090.5|5084.5|5091.4|5085.4|5092.3|5086.3|5090|5084|25
1614883960000|2021-03-04 18:52:40|5091.3|5085.3|5091.4|5085.4|5091.4|5085.4|5090|5084|10
1614883970000|2021-03-04 18:52:50|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|3
1614883980000|2021-03-04 18:53:00|5091.4|5085.4|5093.3|5087.3|5093.3|5087.3|5091.4|5085.4|10
1614883990000|2021-03-04 18:53:10|5093.7|5087.7|5092.3|5086.3|5093.7|5087.7|5091.8|5085.8|28
1614884000000|2021-03-04 18:53:20|5092.8|5086.8|5093.7|5087.7|5093.7|5087.7|5092.8|5086.8|10
1614884010000|2021-03-04 18:53:30|5093.3|5087.3|5093.3|5087.3|5093.7|5087.7|5093.3|5087.3|22
1614884020000|2021-03-04 18:53:40|5092.8|5086.8|5093.3|5087.3|5093.3|5087.3|5091.8|5085.8|17
1614884030000|2021-03-04 18:53:50|5093.2|5087.2|5090.9|5084.9|5093.2|5087.2|5090.9|5084.9|17
1614884040000|2021-03-04 18:54:00|5089|5083|5088.1|5082.1|5090|5084|5086.7|5080.7|37
1614884050000|2021-03-04 18:54:10|5087.6|5081.6|5087.6|5081.6|5088.6|5082.6|5087.2|5081.2|46
1614884060000|2021-03-04 18:54:20|||||||||10
1614884070000|2021-03-04 18:54:30|5088.1|5082.1|5087.6|5081.6|5088.1|5082.1|5087.2|5081.2|15
1614884080000|2021-03-04 18:54:40|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|12
1614884090000|2021-03-04 18:54:50|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|9
1614884100000|2021-03-04 18:55:00|5085.8|5079.8|5083.9|5077.9|5085.8|5079.8|5083.9|5077.9|64
1614884110000|2021-03-04 18:55:10|5083.8|5077.8|5083.4|5077.4|5083.8|5077.8|5083.4|5077.4|11
1614884120000|2021-03-04 18:55:20|5083|5077|5083|5077|5083.4|5077.4|5083|5077|11
1614884130000|2021-03-04 18:55:30|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|9
1614884140000|2021-03-04 18:55:40|5083|5077|5083|5077|5083|5077|5083|5077|4
1614884150000|2021-03-04 18:55:50|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|9
1614884160000|2021-03-04 18:56:00|5082.4|5076.4|5080.1|5074.1|5082.4|5076.4|5079.6|5073.6|31
1614884170000|2021-03-04 18:56:10|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|57
1614884180000|2021-03-04 18:56:20|5077.3|5071.3|5076.8|5070.8|5077.8|5071.8|5076.8|5070.8|46
1614884190000|2021-03-04 18:56:30|5076.4|5070.4|5075.9|5069.9|5076.4|5070.4|5075.9|5069.9|16
1614884200000|2021-03-04 18:56:40|5074.8|5068.8|5067.3|5061.3|5075.3|5069.3|5067.3|5061.3|117
1614884210000|2021-03-04 18:56:50|5067.8|5061.8|5072.4|5066.4|5072.4|5066.4|5067.8|5061.8|58
1614884220000|2021-03-04 18:57:00|5072|5066|5069.6|5063.6|5072.4|5066.4|5069.6|5063.6|40
1614884230000|2021-03-04 18:57:10|5069.2|5063.2|5069.1|5063.1|5071.9|5065.9|5069.1|5063.1|25
1614884240000|2021-03-04 18:57:20|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5065.4|5059.4|42
1614884250000|2021-03-04 18:57:30|5068.7|5062.7|5069.6|5063.6|5069.6|5063.6|5068.7|5062.7|23
1614884260000|2021-03-04 18:57:40|5068.7|5062.7|5069.6|5063.6|5069.6|5063.6|5068.7|5062.7|6
1614884270000|2021-03-04 18:57:50|5069.7|5063.7|5071|5065|5072.4|5066.4|5069.7|5063.7|31
1614884280000|2021-03-04 18:58:00|5069.1|5063.1|5068.2|5062.2|5069.6|5063.6|5068.2|5062.2|26
1614884290000|2021-03-04 18:58:10|5068.3|5062.3|5069.6|5063.6|5070.1|5064.1|5068.3|5062.3|3
1614884300000|2021-03-04 18:58:20|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5068.2|5062.2|7
1614884310000|2021-03-04 18:58:30|5067.8|5061.8|5065.9|5059.9|5067.8|5061.8|5065.4|5059.4|66
1614884320000|2021-03-04 18:58:40|5064.9|5058.9|5063.5|5057.5|5064.9|5058.9|5063.1|5057.1|73
1614884330000|2021-03-04 18:58:50|5063.6|5057.6|5065.4|5059.4|5065.9|5059.9|5063.6|5057.6|5
1614884340000|2021-03-04 18:59:00|5064.9|5058.9|5062.1|5056.1|5064.9|5058.9|5060.3|5054.3|39
1614884350000|2021-03-04 18:59:10|5062.2|5056.2|5064.9|5058.9|5064.9|5058.9|5062.2|5056.2|18
1614884360000|2021-03-04 18:59:20|5065.4|5059.4|5062.1|5056.1|5065.4|5059.4|5061.6|5055.6|15
1614884370000|2021-03-04 18:59:30|5061.6|5055.6|5061.7|5055.7|5062.1|5056.1|5060.7|5054.7|17
1614884380000|2021-03-04 18:59:40|5061.6|5055.6|5064|5058|5064|5058|5060.3|5054.3|54
1614884390000|2021-03-04 18:59:50|5063.6|5057.6|5064|5058|5064.9|5058.9|5063.6|5057.6|27
1614884400000|2021-03-04 19:00:00|5063.9|5057.9|5061.2|5055.2|5064|5058|5060.7|5054.7|26
1614884410000|2021-03-04 19:00:10|5060.8|5054.8|5052.7|5046.7|5061.2|5055.2|5050.7|5044.7|107
1614884420000|2021-03-04 19:00:20|5052.2|5046.2|5053.7|5047.7|5053.7|5047.7|5052.2|5046.2|16
1614884430000|2021-03-04 19:00:30|5053.2|5047.2|5051.7|5045.7|5053.2|5047.2|5051.2|5045.2|19
1614884440000|2021-03-04 19:00:40|5051.8|5045.8|5050.7|5044.7|5052.2|5046.2|5050.2|5044.2|10
1614884450000|2021-03-04 19:00:50|5051.2|5045.2|5052.2|5046.2|5052.7|5046.7|5050.7|5044.7|10
1614884460000|2021-03-04 19:01:00|5051.2|5045.2|5053.7|5047.7|5053.7|5047.7|5051.2|5045.2|19
1614884470000|2021-03-04 19:01:10|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.2|5046.2|4
1614884480000|2021-03-04 19:01:20|5052.6|5046.6|5053.2|5047.2|5053.7|5047.7|5051.7|5045.7|12
1614884490000|2021-03-04 19:01:30|5053.7|5047.7|5055.2|5049.2|5056.1|5050.1|5053.7|5047.7|8
1614884500000|2021-03-04 19:01:40|5055.7|5049.7|5057.7|5051.7|5057.7|5051.7|5055.7|5049.7|4
1614884510000|2021-03-04 19:01:50|5058.2|5052.2|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|10
1614884520000|2021-03-04 19:02:00|5058.6|5052.6|5055.7|5049.7|5059.1|5053.1|5055.7|5049.7|13
1614884530000|2021-03-04 19:02:10|5056.1|5050.1|5057.7|5051.7|5057.7|5051.7|5055.7|5049.7|3
1614884540000|2021-03-04 19:02:20|5057.6|5051.6|5058.7|5052.7|5058.7|5052.7|5056.7|5050.7|14
1614884550000|2021-03-04 19:02:30|5059.2|5053.2|5059.2|5053.2|5059.2|5053.2|5058.2|5052.2|21
1614884560000|2021-03-04 19:02:40|5059.1|5053.1|5059.2|5053.2|5060.6|5054.6|5058.7|5052.7|22
1614884570000|2021-03-04 19:02:50|5059.1|5053.1|5059.7|5053.7|5060.2|5054.2|5058.7|5052.7|10
1614884580000|2021-03-04 19:03:00|5059.2|5053.2|5060.7|5054.7|5060.7|5054.7|5059.2|5053.2|17
1614884590000|2021-03-04 19:03:10|5060.2|5054.2|5060.7|5054.7|5060.7|5054.7|5060.2|5054.2|2
1614884600000|2021-03-04 19:03:20|5061.1|5055.1|5062.2|5056.2|5062.2|5056.2|5061.1|5055.1|27
1614884610000|2021-03-04 19:03:30|5062.1|5056.1|5064.7|5058.7|5065.1|5059.1|5060.7|5054.7|22
1614884620000|2021-03-04 19:03:40|5065.1|5059.1|5064.7|5058.7|5065.7|5059.7|5064.7|5058.7|6
1614884630000|2021-03-04 19:03:50|5065.7|5059.7|5068.1|5062.1|5068.1|5062.1|5065.2|5059.2|16
1614884640000|2021-03-04 19:04:00|5067.7|5061.7|5065.1|5059.1|5068.5|5062.5|5065.1|5059.1|11
1614884650000|2021-03-04 19:04:10|5065.6|5059.6|5064.6|5058.6|5065.6|5059.6|5064.6|5058.6|54
1614884660000|2021-03-04 19:04:20|5065.1|5059.1|5066.6|5060.6|5066.6|5060.6|5064.6|5058.6|11
1614884670000|2021-03-04 19:04:30|5068.1|5062.1|5068.6|5062.6|5068.6|5062.6|5067.6|5061.6|17
1614884680000|2021-03-04 19:04:40|5068.1|5062.1|5065.7|5059.7|5068.6|5062.6|5065.7|5059.7|5
1614884690000|2021-03-04 19:04:50|5065.2|5059.2|5065.7|5059.7|5065.7|5059.7|5065.2|5059.2|11
1614884700000|2021-03-04 19:05:00|5065.2|5059.2|5065.2|5059.2|5066.7|5060.7|5065.2|5059.2|14
1614884710000|2021-03-04 19:05:10|5065.6|5059.6|5068.2|5062.2|5069.2|5063.2|5065.6|5059.6|17
1614884720000|2021-03-04 19:05:20|5067.7|5061.7|5068.7|5062.7|5069.2|5063.2|5067.2|5061.2|15
1614884730000|2021-03-04 19:05:30|5068.6|5062.6|5069.7|5063.7|5069.7|5063.7|5068.6|5062.6|5
1614884740000|2021-03-04 19:05:40|5070.1|5064.1|5070.2|5064.2|5071.1|5065.1|5070.1|5064.1|2
1614884750000|2021-03-04 19:05:50|5071.2|5065.2|5070.7|5064.7|5071.2|5065.2|5070.2|5064.2|8
1614884760000|2021-03-04 19:06:00|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5068.2|5062.2|15
1614884770000|2021-03-04 19:06:10|5070.7|5064.7|5070.7|5064.7|5071.2|5065.2|5070.7|5064.7|12
1614884780000|2021-03-04 19:06:20|5070.6|5064.6|5070.7|5064.7|5071.2|5065.2|5070.2|5064.2|5
1614884790000|2021-03-04 19:06:30|5071.7|5065.7|5070.7|5064.7|5072.2|5066.2|5070.2|5064.2|11
1614884800000|2021-03-04 19:06:40|5070.2|5064.2|5070.7|5064.7|5070.7|5064.7|5070.2|5064.2|0
1614884810000|2021-03-04 19:06:50|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|5069.7|5063.7|16
1614884820000|2021-03-04 19:07:00|5069.7|5063.7|5064.7|5058.7|5069.7|5063.7|5064.2|5058.2|17
1614884830000|2021-03-04 19:07:10|5064.6|5058.6|5064.7|5058.7|5065.7|5059.7|5064.2|5058.2|26
1614884840000|2021-03-04 19:07:20|5064.6|5058.6|5064.2|5058.2|5064.6|5058.6|5064.2|5058.2|36
1614884850000|2021-03-04 19:07:30|||||||||22
1614884860000|2021-03-04 19:07:40|5062.7|5056.7|5060.7|5054.7|5062.7|5056.7|5060.7|5054.7|17
1614884870000|2021-03-04 19:07:50|5063.2|5057.2|5062.7|5056.7|5063.2|5057.2|5062.2|5056.2|14
1614884880000|2021-03-04 19:08:00|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.2|5055.2|8
1614884890000|2021-03-04 19:08:10|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.2|5055.2|17
1614884900000|2021-03-04 19:08:20|5061.2|5055.2|5063.2|5057.2|5063.2|5057.2|5061.2|5055.2|15
1614884910000|2021-03-04 19:08:30|5064.2|5058.2|5067.2|5061.2|5067.7|5061.7|5064.2|5058.2|16
1614884920000|2021-03-04 19:08:40|5067.6|5061.6|5069.7|5063.7|5070.1|5064.1|5067.6|5061.6|15
1614884930000|2021-03-04 19:08:50|5070.2|5064.2|5072.2|5066.2|5073.7|5067.7|5070.2|5064.2|8
1614884940000|2021-03-04 19:09:00|5072.7|5066.7|5072.2|5066.2|5073.1|5067.1|5071.7|5065.7|18
1614884950000|2021-03-04 19:09:10|5072.7|5066.7|5077.2|5071.2|5077.2|5071.2|5072.7|5066.7|19
1614884960000|2021-03-04 19:09:20|5077.1|5071.1|5077.7|5071.7|5078.2|5072.2|5075.7|5069.7|24
1614884970000|2021-03-04 19:09:30|5078.1|5072.1|5081.2|5075.2|5081.2|5075.2|5078.1|5072.1|17
1614884980000|2021-03-04 19:09:40|5081.7|5075.7|5082.2|5076.2|5083.1|5077.1|5081.7|5075.7|35
1614884990000|2021-03-04 19:09:50|5080.7|5074.7|5085.2|5079.2|5086.2|5080.2|5080.7|5074.7|37
1614885000000|2021-03-04 19:10:00|5084.7|5078.7|5083.2|5077.2|5086.2|5080.2|5083.2|5077.2|50
1614885010000|2021-03-04 19:10:10|5082.2|5076.2|5082.2|5076.2|5082.7|5076.7|5081.7|5075.7|18
1614885020000|2021-03-04 19:10:20|5082.7|5076.7|5087.2|5081.2|5087.2|5081.2|5082.7|5076.7|58
1614885030000|2021-03-04 19:10:30|5087.3|5081.3|5088.7|5082.7|5088.7|5082.7|5086.7|5080.7|17
1614885040000|2021-03-04 19:10:40|5089.1|5083.1|5091.7|5085.7|5092.2|5086.2|5088.7|5082.7|20
1614885050000|2021-03-04 19:10:50|5092.1|5086.1|5091.7|5085.7|5092.1|5086.1|5090.7|5084.7|16
1614885060000|2021-03-04 19:11:00|5091.2|5085.2|5093.7|5087.7|5093.7|5087.7|5090.7|5084.7|28
1614885070000|2021-03-04 19:11:10|5093.2|5087.2|5094.7|5088.7|5094.7|5088.7|5091.7|5085.7|75
1614885080000|2021-03-04 19:11:20|5094.5|5088.5|5094.2|5088.2|5094.7|5088.7|5091.7|5085.7|47
1614885090000|2021-03-04 19:11:30|5094.7|5088.7|5092.7|5086.7|5095.2|5089.2|5092.7|5086.7|11
1614885100000|2021-03-04 19:11:40|5092.6|5086.6|5089.7|5083.7|5092.6|5086.6|5089.2|5083.2|29
1614885110000|2021-03-04 19:11:50|5088.7|5082.7|5089.7|5083.7|5090.2|5084.2|5088.7|5082.7|11
1614885120000|2021-03-04 19:12:00|5089.2|5083.2|5097.2|5091.2|5097.2|5091.2|5088.2|5082.2|44
1614885130000|2021-03-04 19:12:10|5096.2|5090.2|5091.7|5085.7|5096.2|5090.2|5091.7|5085.7|34
1614885140000|2021-03-04 19:12:20|5092.1|5086.1|5090.7|5084.7|5092.2|5086.2|5090.7|5084.7|6
1614885150000|2021-03-04 19:12:30|5091.1|5085.1|5088.7|5082.7|5091.2|5085.2|5088.7|5082.7|7
1614885160000|2021-03-04 19:12:40|5089.2|5083.2|5093.2|5087.2|5093.2|5087.2|5089.2|5083.2|35
1614885170000|2021-03-04 19:12:50|5093.1|5087.1|5096.2|5090.2|5096.2|5090.2|5092.2|5086.2|10
1614885180000|2021-03-04 19:13:00|5095.2|5089.2|5098.7|5092.7|5099.2|5093.2|5095.2|5089.2|35
1614885190000|2021-03-04 19:13:10|5098.6|5092.6|5096.2|5090.2|5098.6|5092.6|5094.2|5088.2|150
1614885200000|2021-03-04 19:13:20|5096.1|5090.1|5092.7|5086.7|5096.1|5090.1|5092.7|5086.7|12
1614885210000|2021-03-04 19:13:30|5093.2|5087.2|5092.7|5086.7|5093.7|5087.7|5092.2|5086.2|23
1614885220000|2021-03-04 19:13:40|5092.6|5086.6|5087.7|5081.7|5092.6|5086.6|5087.2|5081.2|65
1614885230000|2021-03-04 19:13:50|5088.1|5082.1|5091.2|5085.2|5093.2|5087.2|5088.1|5082.1|38
1614885240000|2021-03-04 19:14:00|5091|5085|5090.2|5084.2|5091.2|5085.2|5087.2|5081.2|100
1614885250000|2021-03-04 19:14:10|5089.2|5083.2|5095.7|5089.7|5095.7|5089.7|5089.2|5083.2|108
1614885260000|2021-03-04 19:14:20|5096.2|5090.2|5096.7|5090.7|5097.7|5091.7|5094.6|5088.6|24
1614885270000|2021-03-04 19:14:30|5096.6|5090.6|5096.7|5090.7|5096.7|5090.7|5094.2|5088.2|83
1614885280000|2021-03-04 19:14:40|5096.6|5090.6|5097.7|5091.7|5098.2|5092.2|5096.2|5090.2|65
1614885290000|2021-03-04 19:14:50|5097.6|5091.6|5103.2|5097.2|5104.7|5098.7|5097.6|5091.6|131
1614885300000|2021-03-04 19:15:00|5102.7|5096.7|5104.1|5098.1|5108.2|5102.2|5102.7|5096.7|46
1614885310000|2021-03-04 19:15:10|5103.2|5097.2|5107.2|5101.2|5107.2|5101.2|5103.2|5097.2|18
1614885320000|2021-03-04 19:15:20|5107.1|5101.1|5114.7|5108.7|5117.2|5111.2|5107.1|5101.1|137
1614885330000|2021-03-04 19:15:30|5115.1|5109.1|5120.2|5114.2|5121.2|5115.2|5114.7|5108.7|38
1614885340000|2021-03-04 19:15:40|5121.2|5115.2|5119.2|5113.2|5121.2|5115.2|5116.2|5110.2|19
1614885350000|2021-03-04 19:15:50|5119.1|5113.1|5118.2|5112.2|5120.7|5114.7|5118.2|5112.2|26
1614885360000|2021-03-04 19:16:00|5119.2|5113.2|5116.2|5110.2|5119.2|5113.2|5115.6|5109.6|27
1614885370000|2021-03-04 19:16:10|5115.7|5109.7|5109.7|5103.7|5115.7|5109.7|5109.7|5103.7|13
1614885380000|2021-03-04 19:16:20|5108.7|5102.7|5106.7|5100.7|5109.7|5103.7|5106.7|5100.7|13
1614885390000|2021-03-04 19:16:30|5108.7|5102.7|5109.2|5103.2|5111.2|5105.2|5108.2|5102.2|34
1614885400000|2021-03-04 19:16:40|5110.2|5104.2|5107.7|5101.7|5111.7|5105.7|5107.7|5101.7|14
1614885410000|2021-03-04 19:16:50|5107.6|5101.6|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|36
1614885420000|2021-03-04 19:17:00|5108.1|5102.1|5102.6|5096.6|5108.7|5102.7|5102.5|5096.5|8
1614885430000|2021-03-04 19:17:10|5102.5|5096.5|5097.6|5091.6|5103.1|5097.1|5096.1|5090.1|16
1614885440000|2021-03-04 19:17:20|5098.2|5092.2|5100.2|5094.2|5100.2|5094.2|5098.2|5092.2|10
1614885450000|2021-03-04 19:17:30|5099.8|5093.8|5098.3|5092.3|5100.2|5094.2|5097.2|5091.2|23
1614885460000|2021-03-04 19:17:40|5097.8|5091.8|5098.8|5092.8|5098.8|5092.8|5097.3|5091.3|7
1614885470000|2021-03-04 19:17:50|5097.8|5091.8|5097.8|5091.8|5097.8|5091.8|5097.2|5091.2|15
1614885480000|2021-03-04 19:18:00|5096.3|5090.3|5095.3|5089.3|5096.3|5090.3|5094.8|5088.8|6
1614885490000|2021-03-04 19:18:10|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|7
1614885500000|2021-03-04 19:18:20|5095.3|5089.3|5102|5096|5102|5096|5095.3|5089.3|26
1614885510000|2021-03-04 19:18:30|5099|5093|5099.1|5093.1|5099.5|5093.5|5099|5093|35
1614885520000|2021-03-04 19:18:40|5098.1|5092.1|5098.6|5092.6|5098.6|5092.6|5097.1|5091.1|0
1614885530000|2021-03-04 19:18:50|5098.7|5092.7|5100.2|5094.2|5100.2|5094.2|5098.7|5092.7|8
1614885540000|2021-03-04 19:19:00|5101.2|5095.2|5102.8|5096.8|5102.8|5096.8|5101.1|5095.1|8
1614885550000|2021-03-04 19:19:10|5102.2|5096.2|5101.3|5095.3|5102.2|5096.2|5101.2|5095.2|2
1614885560000|2021-03-04 19:19:20|5100.3|5094.3|5100.8|5094.8|5101.3|5095.3|5100.3|5094.3|15
1614885570000|2021-03-04 19:19:30|5100.3|5094.3|5100.8|5094.8|5100.8|5094.8|5100.3|5094.3|2
1614885580000|2021-03-04 19:19:40|5101.2|5095.2|5099.3|5093.3|5102.3|5096.3|5099.3|5093.3|33
1614885590000|2021-03-04 19:19:50|5098.8|5092.8|5096.1|5090.1|5098.8|5092.8|5096.1|5090.1|12
1614908500000|2021-03-05 01:41:40|5082.7|5076.7|5082.7|5076.7|5087.2|5076.7|5082.7|5072.2|0
1614908510000|2021-03-05 01:41:50|5082.6|5076.6|5082.2|5076.2|5082.6|5076.6|5082.2|5076.2|0
1614908520000|2021-03-05 01:42:00|5082.6|5076.6|5082.7|5076.7|5083.2|5077.2|5082.6|5076.6|0
1614908530000|2021-03-05 01:42:10|5083.1|5077.1|5083.7|5077.7|5083.7|5077.7|5083.1|5077.1|0
1614908540000|2021-03-05 01:42:20|5084.1|5078.1|5084.2|5078.2|5084.2|5078.2|5084.1|5078.1|1
1614908550000|2021-03-05 01:42:30|5083.7|5077.7|5082.2|5076.2|5083.7|5077.7|5082.2|5076.2|2
1614908560000|2021-03-05 01:42:40|||||||||1
1614908580000|2021-03-05 01:43:00|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|4
1614908590000|2021-03-05 01:43:10|5080.3|5074.3|5080.7|5074.7|5081.2|5075.2|5080.2|5074.2|5
1614908630000|2021-03-05 01:43:50|5081.1|5075.1|5080.2|5074.2|5081.2|5075.2|5080.2|5074.2|2
1614908640000|2021-03-05 01:44:00|5079.7|5073.7|5078.7|5072.7|5079.7|5073.7|5078.7|5072.7|7
1614908650000|2021-03-05 01:44:10|5076.9|5070.9|5076.6|5070.6|5076.9|5070.9|5075.7|5069.7|14
1614908660000|2021-03-05 01:44:20|5076.7|5070.7|5076.7|5070.7|5077.2|5071.2|5076.7|5070.7|0
1614908670000|2021-03-05 01:44:30|5076.2|5070.2|5076.7|5070.7|5077.2|5071.2|5076.2|5070.2|1
1614908680000|2021-03-05 01:44:40|5077.2|5071.2|5076.2|5070.2|5077.2|5071.2|5075.7|5069.7|2
1614908700000|2021-03-05 01:45:00|5076.7|5070.7|5076.7|5070.7|5077.7|5071.7|5076.7|5070.7|2
1614908720000|2021-03-05 01:45:20|5077.1|5071.1|5080.1|5074.1|5080.1|5074.1|5077.1|5071.1|2
1614908730000|2021-03-05 01:45:30|5079.7|5073.7|5080.7|5074.7|5080.7|5074.7|5079.7|5073.7|8
1614908740000|2021-03-05 01:45:40|5081.1|5075.1|5080.7|5074.7|5081.1|5075.1|5080.7|5074.7|1
1614908750000|2021-03-05 01:45:50|5081.1|5075.1|5081.2|5075.2|5081.2|5075.2|5081.1|5075.1|1
1614908760000|2021-03-05 01:46:00|5081.7|5075.7|5083.9|5077.9|5083.9|5077.9|5081.7|5075.7|10
1614908770000|2021-03-05 01:46:10|5084.3|5078.3|5083.9|5077.9|5084.4|5078.4|5083.9|5077.9|2
1614908780000|2021-03-05 01:46:20|5082.9|5076.9|5082.4|5076.4|5082.9|5076.9|5082.4|5076.4|3
1614908790000|2021-03-05 01:46:30|5081.9|5075.9|5082.9|5076.9|5082.9|5076.9|5081.9|5075.9|1
1614908800000|2021-03-05 01:46:40|5082.4|5076.4|5082.9|5076.9|5082.9|5076.9|5082.4|5076.4|1
1614908850000|2021-03-05 01:47:30|5082.8|5076.8|5081.9|5075.9|5082.8|5076.8|5081.9|5075.9|2
1614908860000|2021-03-05 01:47:40|5081.7|5075.7|5079.9|5073.9|5081.7|5075.7|5079.9|5073.9|3
1614908870000|2021-03-05 01:47:50|5078.9|5072.9|5079.4|5073.4|5079.9|5073.9|5078.9|5072.9|2
1614908880000|2021-03-05 01:48:00|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|0
1614908890000|2021-03-05 01:48:10|5077.9|5071.9|5078.9|5072.9|5078.9|5072.9|5077.7|5071.7|19
1614908900000|2021-03-05 01:48:20|5078.8|5072.8|5078.4|5072.4|5078.8|5072.8|5078.4|5072.4|0
1614908920000|2021-03-05 01:48:40|5078.8|5072.8|5078.9|5072.9|5078.9|5072.9|5078.8|5072.8|0
1614908940000|2021-03-05 01:49:00|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|1
1614908950000|2021-03-05 01:49:10|5078.4|5072.4|5077.9|5071.9|5078.4|5072.4|5077.9|5071.9|42
1614908980000|2021-03-05 01:49:40|5078.3|5072.3|5077.9|5071.9|5078.3|5072.3|5077.9|5071.9|3
1614908990000|2021-03-05 01:49:50|5077.8|5071.8|5077.4|5071.4|5077.8|5071.8|5077.4|5071.4|0
1614909000000|2021-03-05 01:50:00|5076.9|5070.9|5076.4|5070.4|5076.9|5070.9|5076.4|5070.4|2
1614909010000|2021-03-05 01:50:10|5076.3|5070.3|5075.9|5069.9|5076.3|5070.3|5075.9|5069.9|3
1614909020000|2021-03-05 01:50:20|5075.8|5069.8|5075.4|5069.4|5075.8|5069.8|5075.4|5069.4|0
1614909030000|2021-03-05 01:50:30|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|3
1614909040000|2021-03-05 01:50:40|||||||||2
1614909050000|2021-03-05 01:50:50|5075.8|5069.8|5075.9|5069.9|5075.9|5069.9|5075.4|5069.4|5
1614909060000|2021-03-05 01:51:00|5076.3|5070.3|5075.9|5069.9|5076.4|5070.4|5075.9|5069.9|18
1614909070000|2021-03-05 01:51:10|||||||||2
1614909090000|2021-03-05 01:51:30|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|1
1614909100000|2021-03-05 01:51:40|5075.9|5069.9|5072.4|5066.4|5075.9|5069.9|5072.4|5066.4|19
1614909110000|2021-03-05 01:51:50|5072.9|5066.9|5071.9|5065.9|5072.9|5066.9|5071.9|5065.9|13
1614909120000|2021-03-05 01:52:00|5072.4|5066.4|5072.4|5066.4|5072.4|5066.4|5072.4|5066.4|13
1614909130000|2021-03-05 01:52:10|5071.9|5065.9|5068.9|5062.9|5071.9|5065.9|5068.9|5062.9|10
1614909140000|2021-03-05 01:52:20|5068.7|5062.7|5068.4|5062.4|5068.7|5062.7|5068.4|5062.4|2
1614909150000|2021-03-05 01:52:30|5068.8|5062.8|5066.9|5060.9|5068.9|5062.9|5066.9|5060.9|4
1614909160000|2021-03-05 01:52:40|5066.8|5060.8|5066.9|5060.9|5066.9|5060.9|5065.5|5059.5|48
1614909170000|2021-03-05 01:52:50|5067.4|5061.4|5066.9|5060.9|5067.4|5061.4|5066.8|5060.8|13
1614909180000|2021-03-05 01:53:00|5067.4|5061.4|5069.9|5063.9|5069.9|5063.9|5067.4|5061.4|8
1614909210000|2021-03-05 01:53:30|5070.9|5064.9|5069.4|5063.4|5071.4|5065.4|5069.4|5063.4|7
1614909220000|2021-03-05 01:53:40|5068.9|5062.9|5067.4|5061.4|5068.9|5062.9|5066.9|5060.9|0
1614909230000|2021-03-05 01:53:50|5067.2|5061.2|5065.9|5059.9|5067.2|5061.2|5065.4|5059.4|9
1614909240000|2021-03-05 01:54:00|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5064.9|5058.9|0
1614909250000|2021-03-05 01:54:10|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|0
1614909270000|2021-03-05 01:54:30|5064.8|5058.8|5063.9|5057.9|5064.8|5058.8|5063.9|5057.9|0
1614909280000|2021-03-05 01:54:40|5063.4|5057.4|5059.9|5053.9|5063.4|5057.4|5059.9|5053.9|10
1614909290000|2021-03-05 01:54:50|5060.9|5054.9|5060.4|5054.4|5060.9|5054.9|5060.4|5054.4|10
1614909300000|2021-03-05 01:55:00|5060.9|5054.9|5061.4|5055.4|5061.9|5055.9|5060.4|5054.4|12
1614909310000|2021-03-05 01:55:10|5061.8|5055.8|5060.4|5054.4|5062.9|5056.9|5059.9|5053.9|16
1614909320000|2021-03-05 01:55:20|5060.3|5054.3|5058.4|5052.4|5060.3|5054.3|5057.4|5051.4|15
1614909330000|2021-03-05 01:55:30|5058.9|5052.9|5055.4|5049.4|5063.4|5052.9|5055.4|5048.4|31
1614909340000|2021-03-05 01:55:40|5055.8|5049.8|5054.9|5048.9|5055.8|5049.8|5054.4|5048.4|30
1614909350000|2021-03-05 01:55:50|5055.3|5049.3|5052.9|5046.9|5059.4|5049.3|5052.9|5044.4|7
1614909360000|2021-03-05 01:56:00|5052.8|5046.8|5054.8|5048.8|5055.3|5049.3|5052.8|5046.8|10
1614909370000|2021-03-05 01:56:10|5055.3|5049.3|5056.8|5050.8|5056.8|5050.8|5055.3|5049.3|9
1614909380000|2021-03-05 01:56:20|5056.9|5050.9|5059.8|5053.8|5059.8|5053.8|5056.9|5050.9|3
1614909390000|2021-03-05 01:56:30|5060.3|5054.3|5060.8|5054.8|5060.8|5054.8|5060.3|5054.3|6
1614909410000|2021-03-05 01:56:50|5060|5054|5059.3|5053.3|5060|5054|5059.3|5053.3|2
1614909430000|2021-03-05 01:57:10|5059.8|5053.8|5060.3|5054.3|5060.3|5054.3|5059.8|5053.8|0
1614909440000|2021-03-05 01:57:20|5059.9|5053.9|5060.3|5054.3|5060.3|5054.3|5059.9|5053.9|1
1614909450000|2021-03-05 01:57:30|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|0
1614909470000|2021-03-05 01:57:50|5060.9|5054.9|5059.8|5053.8|5061.3|5055.3|5059.8|5053.8|6
1614909480000|2021-03-05 01:58:00|5059.7|5053.7|5058.3|5052.3|5059.7|5053.7|5058.3|5052.3|2
1614909490000|2021-03-05 01:58:10|5055.8|5049.8|5054.3|5048.3|5056.8|5050.8|5054.3|5048.3|10
1614909500000|2021-03-05 01:58:20|5054.2|5048.2|5053.3|5047.3|5054.2|5048.2|5053.3|5047.3|4
1614909510000|2021-03-05 01:58:30|5054.8|5048.8|5055.8|5049.8|5055.8|5049.8|5054.8|5048.8|3
1614909520000|2021-03-05 01:58:40|5055.4|5049.4|5053.8|5047.8|5055.4|5049.4|5053.8|5047.8|8
1614909530000|2021-03-05 01:58:50|||||||||1
1614909540000|2021-03-05 01:59:00|5054.7|5048.7|5054.8|5048.8|5055.8|5049.8|5054.7|5048.7|2
1614909550000|2021-03-05 01:59:10|5054.9|5048.9|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|0
1614909560000|2021-03-05 01:59:20|||||||||1
1614909570000|2021-03-05 01:59:30|5054.3|5048.3|5053.8|5047.8|5054.9|5048.9|5053.8|5047.8|12
1614909580000|2021-03-05 01:59:40|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|3
1614909590000|2021-03-05 01:59:50|5052.3|5046.3|5052.8|5046.8|5052.8|5046.8|5052.3|5046.3|5
1614909600000|2021-03-05 02:00:00|5053.3|5047.3|5050.3|5044.3|5053.3|5047.3|5050.3|5044.3|37
1614909610000|2021-03-05 02:00:10|5050.4|5044.4|5050.3|5044.3|5050.8|5044.8|5049.8|5043.8|12
1614909620000|2021-03-05 02:00:20|5052.3|5046.3|5051.3|5045.3|5052.3|5046.3|5051.3|5045.3|45
1614909640000|2021-03-05 02:00:40|5050.3|5044.3|5049.3|5043.3|5050.3|5044.3|5049.3|5043.3|6
1614909650000|2021-03-05 02:00:50|5049.7|5043.7|5050.8|5044.8|5050.8|5044.8|5049.3|5043.3|1
1614909660000|2021-03-05 02:01:00|5050.5|5044.5|5048.3|5042.3|5050.5|5044.5|5048.3|5042.3|1
1614909670000|2021-03-05 02:01:10|5048.2|5042.2|5047.3|5041.3|5048.2|5042.2|5047.3|5041.3|10
1614909680000|2021-03-05 02:01:20|5047.7|5041.7|5049.3|5043.3|5049.3|5043.3|5047.7|5041.7|6
1614909700000|2021-03-05 02:01:40|5049.8|5043.8|5050.3|5044.3|5050.8|5044.8|5049.8|5043.8|2
1614909710000|2021-03-05 02:01:50|5050.8|5044.8|5052.8|5046.8|5052.8|5046.8|5050.8|5044.8|2
1614909720000|2021-03-05 02:02:00|5053.2|5047.2|5053.8|5047.8|5053.8|5047.8|5053.2|5047.2|2
1614909730000|2021-03-05 02:02:10|5052.8|5046.8|5053.3|5047.3|5053.7|5047.7|5052.8|5046.8|4
1614909740000|2021-03-05 02:02:20|5053.5|5047.5|5055.8|5049.8|5055.8|5049.8|5053.5|5047.5|0
1614909760000|2021-03-05 02:02:40|5055.7|5049.7|5054.8|5048.8|5055.7|5049.7|5054.8|5048.8|1
1614909770000|2021-03-05 02:02:50|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|0
1614909780000|2021-03-05 02:03:00|5054.3|5048.3|5053.3|5047.3|5054.3|5048.3|5053.3|5047.3|1
1614909790000|2021-03-05 02:03:10|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|4
1614909800000|2021-03-05 02:03:20|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|0
1614909810000|2021-03-05 02:03:30|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|0
1614909820000|2021-03-05 02:03:40|5054.8|5048.8|5055.8|5049.8|5055.8|5049.8|5054.8|5048.8|2
1614909840000|2021-03-05 02:04:00|5055.9|5049.9|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|8
1614909850000|2021-03-05 02:04:10|||||||||3
1614909860000|2021-03-05 02:04:20|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|11
1614909870000|2021-03-05 02:04:30|5058.3|5052.3|5059.3|5053.3|5059.3|5053.3|5058.3|5052.3|20
1614909880000|2021-03-05 02:04:40|5059.2|5053.2|5058.8|5052.8|5059.2|5053.2|5058.8|5052.8|5
1614909890000|2021-03-05 02:04:50|5058.7|5052.7|5056.8|5050.8|5058.7|5052.7|5056.8|5050.8|1
1614909900000|2021-03-05 02:05:00|5057.2|5051.2|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|0
1614909920000|2021-03-05 02:05:20|5057.2|5051.2|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|0
1614909930000|2021-03-05 02:05:30|5056.6|5050.6|5055.3|5049.3|5056.6|5050.6|5055.3|5049.3|7
1614909940000|2021-03-05 02:05:40|5055.7|5049.7|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|0
1614909950000|2021-03-05 02:05:50|5055.7|5049.7|5056.3|5050.3|5057.3|5051.3|5055.7|5049.7|0
1614909960000|2021-03-05 02:06:00|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|0
1614909970000|2021-03-05 02:06:10|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614909980000|2021-03-05 02:06:20|5057.2|5051.2|5057.8|5051.8|5058.3|5052.3|5057.2|5051.2|4
1614909990000|2021-03-05 02:06:30|5057.7|5051.7|5056.8|5050.8|5057.7|5051.7|5056.8|5050.8|1
1614910000000|2021-03-05 02:06:40|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|1
1614910020000|2021-03-05 02:07:00|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5058.3|5052.3|2
1614910060000|2021-03-05 02:07:40|5058.3|5052.3|5057.8|5051.8|5058.3|5052.3|5057.8|5051.8|2
1614910070000|2021-03-05 02:07:50|5058.3|5052.3|5057.8|5051.8|5058.8|5052.8|5057.8|5051.8|0
1614910080000|2021-03-05 02:08:00|5057.7|5051.7|5055.3|5049.3|5057.8|5051.8|5054.8|5048.8|14
1614910090000|2021-03-05 02:08:10|5055.2|5049.2|5053.8|5047.8|5055.2|5049.2|5053.8|5047.8|4
1614910100000|2021-03-05 02:08:20|5052.9|5046.9|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|0
1614910110000|2021-03-05 02:08:30|5052.3|5046.3|5047.8|5041.8|5052.3|5046.3|5047.8|5041.8|10
1614910120000|2021-03-05 02:08:40|5047.7|5041.7|5047.7|5041.7|5048.3|5042.3|5047.3|5041.3|2
1614910130000|2021-03-05 02:08:50|5047.3|5041.3|5046.8|5040.8|5047.8|5041.8|5046.3|5040.3|3
1614910140000|2021-03-05 02:09:00|5047.3|5041.3|5044.3|5038.3|5047.3|5041.3|5044.3|5038.3|12
1614910150000|2021-03-05 02:09:10|5043.9|5037.9|5044.8|5038.8|5044.8|5038.8|5043.9|5037.9|14
1614910160000|2021-03-05 02:09:20|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5044.4|5038.4|6
1614910170000|2021-03-05 02:09:30|5044.8|5038.8|5044.3|5038.3|5044.8|5038.8|5043.4|5037.4|10
1614910180000|2021-03-05 02:09:40|5043.8|5037.8|5044.8|5038.8|5044.8|5038.8|5043.8|5037.8|1
1614910190000|2021-03-05 02:09:50|5045.2|5039.2|5044.8|5038.8|5045.3|5039.3|5044.8|5038.8|0
1614910200000|2021-03-05 02:10:00|5045|5039|5046.9|5040.9|5046.9|5040.9|5045|5039|23
1614910210000|2021-03-05 02:10:10|5047.3|5041.3|5049.8|5043.8|5049.8|5043.8|5047.3|5041.3|10
1614910220000|2021-03-05 02:10:20|5048.8|5042.8|5049.8|5043.8|5049.8|5043.8|5048.8|5042.8|3
1614910230000|2021-03-05 02:10:30|5048.8|5042.8|5046.8|5040.8|5048.8|5042.8|5046.8|5040.8|7
1614910260000|2021-03-05 02:11:00|5046.4|5040.4|5044.8|5038.8|5046.4|5040.4|5044.8|5038.8|3
1614910280000|2021-03-05 02:11:20|5044.4|5038.4|5045.8|5039.8|5045.8|5039.8|5044.4|5038.4|1
1614910290000|2021-03-05 02:11:30|5044.3|5038.3|5041.3|5035.3|5044.3|5038.3|5041.3|5035.3|27
1614910300000|2021-03-05 02:11:40|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|0
1614910310000|2021-03-05 02:11:50|5042.3|5036.3|5042.8|5036.8|5042.8|5036.8|5041.4|5035.4|9
1614910320000|2021-03-05 02:12:00|5042.6|5036.6|5042.3|5036.3|5043.3|5037.3|5042.3|5036.3|13
1614910330000|2021-03-05 02:12:10|5042.4|5036.4|5044.8|5038.8|5044.8|5038.8|5042.4|5036.4|6
1614910340000|2021-03-05 02:12:20|5045.3|5039.3|5045.8|5039.8|5046.3|5040.3|5045.3|5039.3|1
1614910350000|2021-03-05 02:12:30|5045.9|5039.9|5045.8|5039.8|5046.4|5040.4|5045.8|5039.8|5
1614910360000|2021-03-05 02:12:40|5045.4|5039.4|5044.8|5038.8|5045.4|5039.4|5044.3|5038.3|8
1614910370000|2021-03-05 02:12:50|5044.9|5038.9|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|0
1614910380000|2021-03-05 02:13:00|5045.3|5039.3|5046.3|5040.3|5046.3|5040.3|5045.3|5039.3|1
1614910390000|2021-03-05 02:13:10|5046.8|5040.8|5047.3|5041.3|5047.3|5041.3|5045.8|5039.8|6
1614910400000|2021-03-05 02:13:20|5046.3|5040.3|5046.8|5040.8|5046.8|5040.8|5046.3|5040.3|0
1614910410000|2021-03-05 02:13:30|5046.4|5040.4|5045.8|5039.8|5046.4|5040.4|5045.8|5039.8|1
1614910420000|2021-03-05 02:13:40|5045.9|5039.9|5047.8|5041.8|5047.8|5041.8|5045.9|5039.9|3
1614910430000|2021-03-05 02:13:50|5047.4|5041.4|5046.3|5040.3|5047.4|5041.4|5046.3|5040.3|0
1614910440000|2021-03-05 02:14:00|5047.3|5041.3|5047.8|5041.8|5047.8|5041.8|5047.3|5041.3|11
1614910450000|2021-03-05 02:14:10|5047.9|5041.9|5047.8|5041.8|5048.8|5042.8|5047.8|5041.8|3
1614910460000|2021-03-05 02:14:20|5047.9|5041.9|5046.8|5040.8|5048.3|5042.3|5046.8|5040.8|0
1614910480000|2021-03-05 02:14:40|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|5045.8|5039.8|1
1614910490000|2021-03-05 02:14:50|5045.9|5039.9|5044.8|5038.8|5045.9|5039.9|5044.8|5038.8|3
1614910500000|2021-03-05 02:15:00|5044.9|5038.9|5046.3|5040.3|5046.3|5040.3|5044.9|5038.9|6
1614910510000|2021-03-05 02:15:10|5046.8|5040.8|5045.3|5039.3|5046.8|5040.8|5045.3|5039.3|5
1614910520000|2021-03-05 02:15:20|5045.4|5039.4|5045.8|5039.8|5045.8|5039.8|5045.4|5039.4|1
1614910540000|2021-03-05 02:15:40|5046.3|5040.3|5045.8|5039.8|5046.3|5040.3|5045.8|5039.8|1
1614910550000|2021-03-05 02:15:50|5045.4|5039.4|5045.3|5039.3|5045.4|5039.4|5045.3|5039.3|0
1614910560000|2021-03-05 02:16:00|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|7
1614910570000|2021-03-05 02:16:10|5045.7|5039.7|5045.8|5039.8|5045.8|5039.8|5045.7|5039.7|11
1614910620000|2021-03-05 02:17:00|5046.8|5040.8|5047.8|5041.8|5048.3|5042.3|5046.8|5040.8|6
1614910650000|2021-03-05 02:17:30|5049.1|5043.1|5051.3|5045.3|5051.3|5045.3|5049.1|5043.1|17
1614910670000|2021-03-05 02:17:50|||||||||2
1614910680000|2021-03-05 02:18:00|||||||||3
1614910690000|2021-03-05 02:18:10|5051.4|5045.4|5052.8|5046.8|5052.8|5046.8|5051.4|5045.4|5
1614910700000|2021-03-05 02:18:20|||||||||2
1614910710000|2021-03-05 02:18:30|5053.3|5047.3|5055.8|5049.8|5056.1|5050.1|5053.3|5047.3|13
1614910720000|2021-03-05 02:18:40|5055.7|5049.7|5055.8|5049.8|5055.8|5049.8|5055.7|5049.7|4
1614910730000|2021-03-05 02:18:50|5054.9|5048.9|5054.3|5048.3|5054.9|5048.9|5054.3|5048.3|5
1614910740000|2021-03-05 02:19:00|5053.9|5047.9|5053.8|5047.8|5054.3|5048.3|5053.8|5047.8|0
1614910760000|2021-03-05 02:19:20|5053.9|5047.9|5053.8|5047.8|5054.8|5048.8|5053.8|5047.8|11
1614910780000|2021-03-05 02:19:40|5053.3|5047.3|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|7
1614910790000|2021-03-05 02:19:50|5053.2|5047.2|5053.8|5047.8|5053.8|5047.8|5052.3|5046.3|4
1614910810000|2021-03-05 02:20:10|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5
1614910820000|2021-03-05 02:20:20|5053.4|5047.4|5053.3|5047.3|5053.8|5047.8|5053.3|5047.3|6
1614910850000|2021-03-05 02:20:50|5053.7|5047.7|5055.3|5049.3|5055.3|5049.3|5053.7|5047.7|2
1614910930000|2021-03-05 02:22:10|5054.9|5048.9|5054.8|5048.8|5054.9|5048.9|5054.8|5048.8|0
1614910940000|2021-03-05 02:22:20|5055.3|5049.3|5055.8|5049.8|5055.8|5049.8|5055.3|5049.3|1
1614910950000|2021-03-05 02:22:30|||||||||1
1614910970000|2021-03-05 02:22:50|5055.4|5049.4|5054.8|5048.8|5055.4|5049.4|5054.8|5048.8|2
1614910980000|2021-03-05 02:23:00|5054.9|5048.9|5055.8|5049.8|5055.8|5049.8|5054.9|5048.9|0
1614911000000|2021-03-05 02:23:20|5055.4|5049.4|5054.3|5048.3|5055.4|5049.4|5054.3|5048.3|3
1614911010000|2021-03-05 02:23:30|5055.3|5049.3|5054.3|5048.3|5055.3|5049.3|5054.3|5048.3|0
1614911050000|2021-03-05 02:24:10|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|0
1614911080000|2021-03-05 02:24:40|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614911090000|2021-03-05 02:24:50|5054.9|5048.9|5054.8|5048.8|5054.9|5048.9|5054.8|5048.8|0
1614911100000|2021-03-05 02:25:00|5055.3|5049.3|5055.8|5049.8|5055.8|5049.8|5055.3|5049.3|0
1614911110000|2021-03-05 02:25:10|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.9|5049.9|2
1614911120000|2021-03-05 02:25:20|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614911130000|2021-03-05 02:25:30|5055.4|5049.4|5055.8|5049.8|5055.8|5049.8|5055.4|5049.4|0
1614911160000|2021-03-05 02:26:00|5054.9|5048.9|5054.8|5048.8|5054.9|5048.9|5054.8|5048.8|0
1614911180000|2021-03-05 02:26:20|5054.9|5048.9|5055.8|5049.8|5055.8|5049.8|5054.9|5048.9|1
1614911200000|2021-03-05 02:26:40|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|3
1614911220000|2021-03-05 02:27:00|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|0
1614911230000|2021-03-05 02:27:10|5054.3|5048.3|5052.8|5046.8|5054.3|5048.3|5052.8|5046.8|9
1614911240000|2021-03-05 02:27:20|5052.9|5046.9|5053.3|5047.3|5053.3|5047.3|5052.9|5046.9|1
1614911250000|2021-03-05 02:27:30|5052.9|5046.9|5052.8|5046.8|5052.9|5046.9|5052.8|5046.8|0
1614911310000|2021-03-05 02:28:30|5052.9|5046.9|5053.8|5047.8|5053.8|5047.8|5052.9|5046.9|1
1614911370000|2021-03-05 02:29:30|5053.4|5047.4|5053.8|5047.8|5053.8|5047.8|5053.4|5047.4|1
1614911400000|2021-03-05 02:30:00|5054.3|5048.3|5052.8|5046.8|5055.8|5049.8|5052.8|5046.8|10
1614911410000|2021-03-05 02:30:10|5053.2|5047.2|5053.3|5047.3|5053.3|5047.3|5053.2|5047.2|0
1614911420000|2021-03-05 02:30:20|5052.8|5046.8|5053.3|5047.3|5053.3|5047.3|5052.8|5046.8|17
1614911430000|2021-03-05 02:30:30|||||||||2
1614911440000|2021-03-05 02:30:40|||||||||25
1614911450000|2021-03-05 02:30:50|5056.3|5050.3|5054.3|5048.3|5056.3|5050.3|5054.3|5048.3|14
1614911460000|2021-03-05 02:31:00|5054.7|5048.7|5056.3|5050.3|5056.3|5050.3|5054.7|5048.7|0
1614911470000|2021-03-05 02:31:10|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5
1614911500000|2021-03-05 02:31:40|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|4
1614911510000|2021-03-05 02:31:50|5058.3|5052.3|5057.8|5051.8|5058.3|5052.3|5057.8|5051.8|10
1614911520000|2021-03-05 02:32:00|5057.3|5051.3|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|3
1614911530000|2021-03-05 02:32:10|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|0
1614911540000|2021-03-05 02:32:20|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|1
1614911550000|2021-03-05 02:32:30|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|1
1614911570000|2021-03-05 02:32:50|5058.2|5052.2|5058.3|5052.3|5058.3|5052.3|5058.2|5052.2|1
1614911580000|2021-03-05 02:33:00|5057.8|5051.8|5057.8|5051.8|5058.3|5052.3|5057.8|5051.8|0
1614911590000|2021-03-05 02:33:10|5058.2|5052.2|5058.8|5052.8|5058.8|5052.8|5058.2|5052.2|0
1614911600000|2021-03-05 02:33:20|5059.2|5053.2|5059.8|5053.8|5059.8|5053.8|5059.2|5053.2|10
1614911610000|2021-03-05 02:33:30|5060|5054|5060.8|5054.8|5060.8|5054.8|5060|5054|3
1614911620000|2021-03-05 02:33:40|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|12
1614911630000|2021-03-05 02:33:50|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|19
1614911640000|2021-03-05 02:34:00|5062.8|5056.8|5064.8|5058.8|5064.8|5058.8|5062.8|5056.8|13
1614911650000|2021-03-05 02:34:10|5065.3|5059.3|5064.3|5058.3|5065.3|5059.3|5063.3|5057.3|8
1614911660000|2021-03-05 02:34:20|5064.8|5058.8|5063.8|5057.8|5064.8|5058.8|5062.8|5056.8|6
1614911670000|2021-03-05 02:34:30|5063.7|5057.7|5062.8|5056.8|5063.7|5057.7|5062.8|5056.8|3
1614911680000|2021-03-05 02:34:40|5062.7|5056.7|5062.8|5056.8|5062.8|5056.8|5062.7|5056.7|2
1614911690000|2021-03-05 02:34:50|5063.2|5057.2|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|5
1614911700000|2021-03-05 02:35:00|5062.3|5056.3|5061.8|5055.8|5062.3|5056.3|5061.8|5055.8|4
1614911710000|2021-03-05 02:35:10|5060.8|5054.8|5058.3|5052.3|5060.8|5054.8|5057.8|5051.8|23
1614911720000|2021-03-05 02:35:20|5057.8|5051.8|5058.3|5052.3|5058.3|5052.3|5057.8|5051.8|0
1614911730000|2021-03-05 02:35:30|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|0
1614911740000|2021-03-05 02:35:40|5058.3|5052.3|5058.8|5052.8|5059.3|5053.3|5058.3|5052.3|2
1614911750000|2021-03-05 02:35:50|5059.2|5053.2|5060.3|5054.3|5060.8|5054.8|5059.2|5053.2|1
1614911760000|2021-03-05 02:36:00|5060.2|5054.2|5061.3|5055.3|5061.3|5055.3|5059.8|5053.8|0
1614911770000|2021-03-05 02:36:10|5061.8|5055.8|5062.3|5056.3|5062.3|5056.3|5061.8|5055.8|1
1614911780000|2021-03-05 02:36:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614911790000|2021-03-05 02:36:30|5063.1|5057.1|5066.8|5060.8|5066.8|5060.8|5063.1|5057.1|1
1614911800000|2021-03-05 02:36:40|5067.2|5061.2|5067.8|5061.8|5067.8|5061.8|5067.2|5061.2|3
1614911810000|2021-03-05 02:36:50|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|8
1614911820000|2021-03-05 02:37:00|5067.8|5061.8|5066.8|5060.8|5067.8|5061.8|5066.8|5060.8|7
1614911830000|2021-03-05 02:37:10|5065.8|5059.8|5065.3|5059.3|5065.8|5059.8|5064.8|5058.8|3
1614911860000|2021-03-05 02:37:40|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|0
1614911880000|2021-03-05 02:38:00|5066|5060|5069.8|5063.8|5069.8|5063.8|5066|5060|12
1614911890000|2021-03-05 02:38:10|5069.7|5063.7|5069.8|5063.8|5069.8|5063.8|5069.3|5063.3|5
1614911900000|2021-03-05 02:38:20|5072.8|5066.8|5070.3|5064.3|5072.8|5066.8|5070.3|5064.3|31
1614911910000|2021-03-05 02:38:30|5069.8|5063.8|5068.8|5062.8|5069.8|5063.8|5068.8|5062.8|3
1614911920000|2021-03-05 02:38:40|5069.3|5063.3|5067.8|5061.8|5070.2|5064.2|5067.8|5061.8|3
1614911950000|2021-03-05 02:39:10|5068.2|5062.2|5068.8|5062.8|5068.8|5062.8|5068.2|5062.2|0
1614911960000|2021-03-05 02:39:20|5069.2|5063.2|5068.8|5062.8|5069.2|5063.2|5068.8|5062.8|0
1614911970000|2021-03-05 02:39:30|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|0
1614911980000|2021-03-05 02:39:40|5069.3|5063.3|5069.8|5063.8|5069.8|5063.8|5069.3|5063.3|1
1614912000000|2021-03-05 02:40:00|5069.3|5063.3|5067.8|5061.8|5069.3|5063.3|5067.8|5061.8|1
1614912020000|2021-03-05 02:40:20|5067.3|5061.3|5067.8|5061.8|5067.8|5061.8|5067.3|5061.3|4
1614912030000|2021-03-05 02:40:30|5068.2|5062.2|5069.3|5063.3|5069.3|5063.3|5067.8|5061.8|6
1614912040000|2021-03-05 02:40:40|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|0
1614912050000|2021-03-05 02:40:50|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5068.8|5062.8|1
1614912060000|2021-03-05 02:41:00|5069.2|5063.2|5068.8|5062.8|5069.2|5063.2|5068.8|5062.8|0
1614912070000|2021-03-05 02:41:10|5069.3|5063.3|5069.3|5063.3|5069.8|5063.8|5069.3|5063.3|2
1614912090000|2021-03-05 02:41:30|5069.8|5063.8|5069.8|5063.8|5070.3|5064.3|5069.8|5063.8|1
1614912100000|2021-03-05 02:41:40|5069.9|5063.9|5071.3|5065.3|5071.3|5065.3|5069.9|5063.9|16
1614912110000|2021-03-05 02:41:50|||||||||17
1614912120000|2021-03-05 02:42:00|5072.8|5066.8|5073.3|5067.3|5073.3|5067.3|5071.8|5065.8|1
1614912130000|2021-03-05 02:42:10|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|20
1614912140000|2021-03-05 02:42:20|||||||||1
1614912180000|2021-03-05 02:43:00|5073.8|5067.8|5072.8|5066.8|5073.8|5067.8|5072.8|5066.8|4
1614912200000|2021-03-05 02:43:20|5073.3|5067.3|5071.8|5065.8|5073.3|5067.3|5071.8|5065.8|6
1614912210000|2021-03-05 02:43:30|5072.8|5066.8|5073.8|5067.8|5073.8|5067.8|5072.8|5066.8|26
1614912220000|2021-03-05 02:43:40|||||||||1
1614912230000|2021-03-05 02:43:50|5073.7|5067.7|5072.8|5066.8|5073.7|5067.7|5072.8|5066.8|0
1614912240000|2021-03-05 02:44:00|5073.3|5067.3|5073.8|5067.8|5073.8|5067.8|5073.3|5067.3|3
1614912250000|2021-03-05 02:44:10|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|8
1614912260000|2021-03-05 02:44:20|5075.2|5069.2|5075.8|5069.8|5076.3|5070.3|5075.2|5069.2|26
1614912280000|2021-03-05 02:44:40|5075.7|5069.7|5075.8|5069.8|5075.8|5069.8|5075.3|5069.3|15
1614912290000|2021-03-05 02:44:50|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5075.8|5069.8|13
1614912300000|2021-03-05 02:45:00|||||||||18
1614912310000|2021-03-05 02:45:10|5074.8|5068.8|5076.3|5070.3|5076.3|5070.3|5074.8|5068.8|4
1614912320000|2021-03-05 02:45:20|5075.8|5069.8|5076.3|5070.3|5076.8|5070.8|5075.8|5069.8|3
1614912330000|2021-03-05 02:45:30|5076.8|5070.8|5076.8|5070.8|5076.8|5070.8|5076.3|5070.3|0
1614912340000|2021-03-05 02:45:40|5077.2|5071.2|5077.8|5071.8|5077.8|5071.8|5077.2|5071.2|1
1614912370000|2021-03-05 02:46:10|5077.3|5071.3|5077.8|5071.8|5077.8|5071.8|5077.3|5071.3|3
1614912380000|2021-03-05 02:46:20|5077.7|5071.7|5076.8|5070.8|5078.2|5072.2|5076.3|5070.3|8
1614912390000|2021-03-05 02:46:30|5076.3|5070.3|5076.3|5070.3|5076.8|5070.8|5074.8|5068.8|1
1614912400000|2021-03-05 02:46:40|5075.8|5069.8|5076.3|5070.3|5076.3|5070.3|5075.3|5069.3|1
1614912410000|2021-03-05 02:46:50|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|0
1614912420000|2021-03-05 02:47:00|5076.2|5070.2|5076.8|5070.8|5076.8|5070.8|5076.2|5070.2|2
1614912430000|2021-03-05 02:47:10|5077.3|5071.3|5076.8|5070.8|5077.3|5071.3|5076.8|5070.8|4
1614912440000|2021-03-05 02:47:20|||||||||2
1614912450000|2021-03-05 02:47:30|||||||||2
1614912460000|2021-03-05 02:47:40|5077.3|5071.3|5077.8|5071.8|5077.8|5071.8|5077.3|5071.3|1
1614912470000|2021-03-05 02:47:50|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|0
1614912480000|2021-03-05 02:48:00|5077.7|5071.7|5077.8|5071.8|5077.8|5071.8|5077.7|5071.7|29
1614912490000|2021-03-05 02:48:10|5077.7|5071.7|5075.3|5069.3|5077.7|5071.7|5075.3|5069.3|4
1614912500000|2021-03-05 02:48:20|5075.7|5069.7|5076.3|5070.3|5076.3|5070.3|5075.3|5069.3|0
1614912510000|2021-03-05 02:48:30|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|0
1614912520000|2021-03-05 02:48:40|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|0
1614912530000|2021-03-05 02:48:50|5076.7|5070.7|5076.8|5070.8|5076.8|5070.8|5076.3|5070.3|0
1614912540000|2021-03-05 02:49:00|5076.3|5070.3|5075.8|5069.8|5076.8|5070.8|5075.8|5069.8|3
1614912550000|2021-03-05 02:49:10|5075.3|5069.3|5074.3|5068.3|5075.3|5069.3|5074.3|5068.3|4
1614912560000|2021-03-05 02:49:20|5074.7|5068.7|5074.8|5068.8|5074.8|5068.8|5074.7|5068.7|0
1614912570000|2021-03-05 02:49:30|5074.7|5068.7|5074.8|5068.8|5074.8|5068.8|5073.4|5067.4|1
1614912580000|2021-03-05 02:49:40|5075.3|5069.3|5075.7|5069.7|5075.7|5069.7|5074.8|5068.8|3
1614912590000|2021-03-05 02:49:50|5075.8|5069.8|5076.8|5070.8|5076.8|5070.8|5075.8|5069.8|0
1614912600000|2021-03-05 02:50:00|5077.2|5071.2|5076.8|5070.8|5077.2|5071.2|5076.8|5070.8|0
1614912610000|2021-03-05 02:50:10|5076.3|5070.3|5076.7|5070.7|5076.7|5070.7|5075.8|5069.8|0
1614912620000|2021-03-05 02:50:20|5075.8|5069.8|5076.3|5070.3|5076.3|5070.3|5075.8|5069.8|4
1614912630000|2021-03-05 02:50:30|5076.8|5070.8|5076.8|5070.8|5076.8|5070.8|5076.8|5070.8|1
1614912640000|2021-03-05 02:50:40|5076.7|5070.7|5074.8|5068.8|5076.7|5070.7|5074.8|5068.8|5
1614912650000|2021-03-05 02:50:50|5075.3|5069.3|5077.8|5071.8|5077.8|5071.8|5075.3|5069.3|6
1614912660000|2021-03-05 02:51:00|5078.2|5072.2|5078.3|5072.3|5078.3|5072.3|5078.2|5072.2|4
1614912680000|2021-03-05 02:51:20|5078.2|5072.2|5077.8|5071.8|5078.2|5072.2|5077.8|5071.8|2
1614912690000|2021-03-05 02:51:30|5078.3|5072.3|5077.8|5071.8|5078.3|5072.3|5077.8|5071.8|6
1614912710000|2021-03-05 02:51:50|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|10
1614912720000|2021-03-05 02:52:00|5080.2|5074.2|5078.7|5072.7|5080.2|5074.2|5078.2|5072.2|23
1614912730000|2021-03-05 02:52:10|5078.3|5072.3|5078.2|5072.2|5078.3|5072.3|5076.7|5070.7|2
1614912740000|2021-03-05 02:52:20|5077.8|5071.8|5077.2|5071.2|5077.8|5071.8|5076.7|5070.7|11
1614912750000|2021-03-05 02:52:30|5077.3|5071.3|5077.7|5071.7|5077.7|5071.7|5077.3|5071.3|0
1614912780000|2021-03-05 02:53:00|5078.2|5072.2|5079.7|5073.7|5079.7|5073.7|5078.2|5072.2|0
1614912800000|2021-03-05 02:53:20|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|0
1614912810000|2021-03-05 02:53:30|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|0
1614912830000|2021-03-05 02:53:50|5078.9|5072.9|5079.7|5073.7|5079.7|5073.7|5078.7|5072.7|0
1614912840000|2021-03-05 02:54:00|5079.8|5073.8|5080.2|5074.2|5080.2|5074.2|5079.8|5073.8|11
1614912850000|2021-03-05 02:54:10|5079.8|5073.8|5078.7|5072.7|5079.8|5073.8|5078.7|5072.7|1
1614912860000|2021-03-05 02:54:20|5079.6|5073.6|5079.7|5073.7|5079.7|5073.7|5079.6|5073.6|0
1614912870000|2021-03-05 02:54:30|5082.2|5076.2|5083.7|5077.7|5083.7|5077.7|5082.2|5076.2|11
1614912880000|2021-03-05 02:54:40|5084.2|5078.2|5083.7|5077.7|5084.2|5078.2|5082.2|5076.2|10
1614912890000|2021-03-05 02:54:50|5083.8|5077.8|5088.2|5082.2|5088.3|5082.3|5083.8|5077.8|42
1614912900000|2021-03-05 02:55:00|5088.7|5082.7|5086.7|5080.7|5088.7|5082.7|5086.7|5080.7|4
1614912910000|2021-03-05 02:55:10|5087.2|5081.2|5086.7|5080.7|5087.2|5081.2|5086.2|5080.2|6
1614912920000|2021-03-05 02:55:20|5086.9|5080.9|5090.7|5084.7|5091.2|5085.2|5086.9|5080.9|20
1614912930000|2021-03-05 02:55:30|5090.2|5084.2|5090.7|5084.7|5090.7|5084.7|5090.2|5084.2|1
1614912940000|2021-03-05 02:55:40|5090.8|5084.8|5092.2|5086.2|5092.2|5086.2|5090.8|5084.8|4
1614912950000|2021-03-05 02:55:50|5091.4|5085.4|5087.7|5081.7|5091.4|5085.4|5087.2|5081.2|120
1614912960000|2021-03-05 02:56:00|5088.2|5082.2|5090.7|5084.7|5090.7|5084.7|5088.2|5082.2|2
1614912970000|2021-03-05 02:56:10|5090.8|5084.8|5091.7|5085.7|5091.7|5085.7|5090.8|5084.8|0
1614912980000|2021-03-05 02:56:20|5093.7|5087.7|5093.7|5087.7|5094.2|5088.2|5093.7|5087.7|5
1614912990000|2021-03-05 02:56:30|5094.2|5088.2|5093.7|5087.7|5094.2|5088.2|5093.7|5087.7|9
1614913000000|2021-03-05 02:56:40|5093.8|5087.8|5095.7|5089.7|5095.7|5089.7|5093.8|5087.8|7
1614913010000|2021-03-05 02:56:50|5096.2|5090.2|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|4
1614913020000|2021-03-05 02:57:00|5095.8|5089.8|5094.7|5088.7|5096.2|5090.2|5093.7|5087.7|3
1614913030000|2021-03-05 02:57:10|5093.9|5087.9|5093.2|5087.2|5093.9|5087.9|5093.2|5087.2|0
1614913040000|2021-03-05 02:57:20|5093.7|5087.7|5094.7|5088.7|5094.7|5088.7|5093.7|5087.7|4
1614913050000|2021-03-05 02:57:30|5094.8|5088.8|5095.2|5089.2|5095.2|5089.2|5094.7|5088.7|2
1614913060000|2021-03-05 02:57:40|5094.8|5088.8|5093.7|5087.7|5094.8|5088.8|5093.7|5087.7|2
1614913080000|2021-03-05 02:58:00|5093.8|5087.8|5093.7|5087.7|5094.7|5088.7|5093.7|5087.7|0
1614913090000|2021-03-05 02:58:10|5093.8|5087.8|5095.2|5089.2|5095.2|5089.2|5093.7|5087.7|6
1614913110000|2021-03-05 02:58:30|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|21
1614913120000|2021-03-05 02:58:40|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|4
1614913130000|2021-03-05 02:58:50|5095.4|5089.4|5096.3|5090.3|5096.3|5090.3|5095.4|5089.4|14
1614913140000|2021-03-05 02:59:00|5096.8|5090.8|5097.8|5091.8|5098.3|5092.3|5096.3|5090.3|38
1614913150000|2021-03-05 02:59:10|5098.2|5092.2|5096.8|5090.8|5098.2|5092.2|5096.8|5090.8|1
1614913160000|2021-03-05 02:59:20|5096.9|5090.9|5096.8|5090.8|5097.8|5091.8|5096.8|5090.8|0
1614913180000|2021-03-05 02:59:40|5097.3|5091.3|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|5
1614913190000|2021-03-05 02:59:50|||||||||4
1614913200000|2021-03-05 03:00:00|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5097.8|5091.8|7
1614913210000|2021-03-05 03:00:10|5098.2|5092.2|5097.8|5091.8|5098.3|5092.3|5097.3|5091.3|12
1614913220000|2021-03-05 03:00:20|5097.4|5091.4|5095.3|5089.3|5097.4|5091.4|5095.3|5089.3|10
1614913230000|2021-03-05 03:00:30|5094.3|5088.3|5094.9|5088.9|5094.9|5088.9|5093.8|5087.8|3
1614913240000|2021-03-05 03:00:40|5096.3|5090.3|5094.8|5088.8|5096.3|5090.3|5094.8|5088.8|11
1614913250000|2021-03-05 03:00:50|5094.7|5088.7|5095.3|5089.3|5095.3|5089.3|5094.3|5088.3|0
1614913260000|2021-03-05 03:01:00|5095.4|5089.4|5096.8|5090.8|5096.8|5090.8|5095.4|5089.4|3
1614913270000|2021-03-05 03:01:10|5096.7|5090.7|5095.8|5089.8|5096.7|5090.7|5095.8|5089.8|2
1614913280000|2021-03-05 03:01:20|5095.9|5089.9|5096.8|5090.8|5096.8|5090.8|5095.9|5089.9|0
1614913290000|2021-03-05 03:01:30|5096.9|5090.9|5096.8|5090.8|5097.3|5091.3|5096.8|5090.8|1
1614913300000|2021-03-05 03:01:40|5096.9|5090.9|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|17
1614913310000|2021-03-05 03:01:50|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|7
1614913320000|2021-03-05 03:02:00|5099.2|5093.2|5100.2|5094.2|5100.2|5094.2|5099.2|5093.2|26
1614913330000|2021-03-05 03:02:10|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|3
1614913360000|2021-03-05 03:02:40|5100.2|5094.2|5101.7|5095.7|5101.7|5095.7|5100.2|5094.2|4
1614913370000|2021-03-05 03:02:50|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|3
1614913380000|2021-03-05 03:03:00|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|0
1614913400000|2021-03-05 03:03:20|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|0
1614913410000|2021-03-05 03:03:30|5102.7|5096.7|5103.2|5097.2|5103.2|5097.2|5102.7|5096.7|1
1614913420000|2021-03-05 03:03:40|5103.7|5097.7|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|26
1614913430000|2021-03-05 03:03:50|5103.3|5097.3|5103.7|5097.7|5103.7|5097.7|5103.3|5097.3|3
1614913440000|2021-03-05 03:04:00|5107.2|5101.2|5106.7|5100.7|5107.2|5101.2|5106.2|5100.2|11
1614913450000|2021-03-05 03:04:10|5106.3|5100.3|5105.7|5099.7|5106.3|5100.3|5103.8|5097.8|4
1614913460000|2021-03-05 03:04:20|5105.8|5099.8|5105.7|5099.7|5105.8|5099.8|5105.7|5099.7|8
1614913470000|2021-03-05 03:04:30|||||||||1
1614913480000|2021-03-05 03:04:40|5105.3|5099.3|5104.2|5098.2|5105.3|5099.3|5104.2|5098.2|3
1614913490000|2021-03-05 03:04:50|5104.3|5098.3|5103.7|5097.7|5105.2|5099.2|5103.7|5097.7|3
1614913500000|2021-03-05 03:05:00|5103.8|5097.8|5102.7|5096.7|5104.2|5098.2|5102.7|5096.7|0
1614913510000|2021-03-05 03:05:10|5102.3|5096.3|5101.7|5095.7|5102.3|5096.3|5101.7|5095.7|2
1614913520000|2021-03-05 03:05:20|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|0
1614913530000|2021-03-05 03:05:30|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5100.2|5094.2|2
1614913540000|2021-03-05 03:05:40|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5099.7|5093.7|5
1614913550000|2021-03-05 03:05:50|5100.8|5094.8|5103.2|5097.2|5103.2|5097.2|5100.8|5094.8|8
1614913560000|2021-03-05 03:06:00|5104.7|5098.7|5105.7|5099.7|5105.7|5099.7|5104.7|5098.7|28
1614913570000|2021-03-05 03:06:10|5105.2|5099.2|5104.7|5098.7|5105.2|5099.2|5104.2|5098.2|0
1614913580000|2021-03-05 03:06:20|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.2|5097.2|8
1614913600000|2021-03-05 03:06:40|||||||||1
1614913610000|2021-03-05 03:06:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.2|5097.2|20
1614913620000|2021-03-05 03:07:00|5103.5|5097.5|5105.8|5099.8|5105.8|5099.8|5103.5|5097.5|18
1614913630000|2021-03-05 03:07:10|5105.3|5099.3|5103.8|5097.8|5105.3|5099.3|5103.8|5097.8|0
1614913640000|2021-03-05 03:07:20|5103.7|5097.7|5103.3|5097.3|5103.7|5097.7|5103.3|5097.3|0
1614913650000|2021-03-05 03:07:30|5103.4|5097.4|5104.3|5098.3|5104.3|5098.3|5103.4|5097.4|3
1614913670000|2021-03-05 03:07:50|5103.3|5097.3|5102.3|5096.3|5103.3|5097.3|5102.3|5096.3|5
1614913680000|2021-03-05 03:08:00|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|6
1614913690000|2021-03-05 03:08:10|||||||||1
1614913720000|2021-03-05 03:08:40|5101.3|5095.3|5101.7|5095.7|5101.7|5095.7|5101.3|5095.3|1
1614913730000|2021-03-05 03:08:50|5101.3|5095.3|5101.2|5095.2|5101.3|5095.3|5101.2|5095.2|0
1614913740000|2021-03-05 03:09:00|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.2|5095.2|4
1614913750000|2021-03-05 03:09:10|5102.2|5096.2|5101.7|5095.7|5102.7|5096.7|5101.7|5095.7|1
1614913760000|2021-03-05 03:09:20|5101.8|5095.8|5102.7|5096.7|5102.7|5096.7|5101.8|5095.8|0
1614913770000|2021-03-05 03:09:30|5102.8|5096.8|5103.7|5097.7|5103.7|5097.7|5102.8|5096.8|0
1614913780000|2021-03-05 03:09:40|5103.8|5097.8|5103.7|5097.7|5103.8|5097.8|5103.7|5097.7|1
1614913790000|2021-03-05 03:09:50|5104.2|5098.2|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|1
1614913800000|2021-03-05 03:10:00|5103.8|5097.8|5105.7|5099.7|5105.7|5099.7|5103.7|5097.7|2
1614913810000|2021-03-05 03:10:10|5104.7|5098.7|5105.2|5099.2|5105.2|5099.2|5104.2|5098.2|4
1614913820000|2021-03-05 03:10:20|5105.3|5099.3|5105.7|5099.7|5105.7|5099.7|5105.3|5099.3|0
1614913830000|2021-03-05 03:10:30|5106.2|5100.2|5106.7|5100.7|5106.7|5100.7|5106.2|5100.2|0
1614913840000|2021-03-05 03:10:40|5105.7|5099.7|5103.7|5097.7|5105.7|5099.7|5103.7|5097.7|3
1614913850000|2021-03-05 03:10:50|5103.8|5097.8|5107.2|5101.2|5107.2|5101.2|5103.8|5097.8|2
1614913860000|2021-03-05 03:11:00|5107.3|5101.3|5106.7|5100.7|5107.7|5101.7|5105.7|5099.7|11
1614913870000|2021-03-05 03:11:10|5106.3|5100.3|5105.7|5099.7|5106.3|5100.3|5104.7|5098.7|1
1614913880000|2021-03-05 03:11:20|5106.6|5100.6|5106.7|5100.7|5106.7|5100.7|5106.6|5100.6|0
1614913890000|2021-03-05 03:11:30|5106.2|5100.2|5104.7|5098.7|5106.2|5100.2|5104.7|5098.7|2
1614913900000|2021-03-05 03:11:40|5105.7|5099.7|5106.2|5100.2|5106.7|5100.7|5105.7|5099.7|1
1614913910000|2021-03-05 03:11:50|5105.7|5099.7|5104.7|5098.7|5105.7|5099.7|5104.7|5098.7|0
1614913920000|2021-03-05 03:12:00|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614913930000|2021-03-05 03:12:10|5104.7|5098.7|5103.7|5097.7|5104.7|5098.7|5103.7|5097.7|12
1614913940000|2021-03-05 03:12:20|5102.7|5096.7|5106.8|5100.8|5107.3|5101.3|5102.7|5096.7|17
1614913950000|2021-03-05 03:12:30|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5
1614913960000|2021-03-05 03:12:40|5106.3|5100.3|5104.8|5098.8|5106.3|5100.3|5103.8|5097.8|20
1614913980000|2021-03-05 03:13:00|5105.2|5099.2|5105.8|5099.8|5106.3|5100.3|5105.2|5099.2|3
1614913990000|2021-03-05 03:13:10|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5104.8|5098.8|1
1614914000000|2021-03-05 03:13:20|5106.2|5100.2|5106.3|5100.3|5106.3|5100.3|5106.2|5100.2|2
1614914010000|2021-03-05 03:13:30|5106.2|5100.2|5106.2|5100.2|5106.7|5100.7|5106.2|5100.2|19
1614914030000|2021-03-05 03:13:50|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|0
1614914040000|2021-03-05 03:14:00|5105.7|5099.7|5106.2|5100.2|5106.2|5100.2|5105.7|5099.7|2
1614914050000|2021-03-05 03:14:10|5105.8|5099.8|5106.7|5100.7|5106.7|5100.7|5105.7|5099.7|1
1614914070000|2021-03-05 03:14:30|5106.8|5100.8|5107.8|5101.8|5108.3|5102.3|5106.8|5100.8|8
1614914080000|2021-03-05 03:14:40|5108.2|5102.2|5108.3|5102.3|5108.3|5102.3|5108.2|5102.2|1
1614914090000|2021-03-05 03:14:50|5108.2|5102.2|5107.7|5101.7|5108.2|5102.2|5107.2|5101.2|3
1614914100000|2021-03-05 03:15:00|5108.3|5102.3|5108.8|5102.8|5108.8|5102.8|5107.8|5101.8|7
1614914110000|2021-03-05 03:15:10|5109.3|5103.3|5108.8|5102.8|5109.3|5103.3|5108.8|5102.8|6
1614914120000|2021-03-05 03:15:20|5108.7|5102.7|5105.8|5099.8|5108.7|5102.7|5105.8|5099.8|2
1614914150000|2021-03-05 03:15:50|5105.7|5099.7|5106.3|5100.3|5106.3|5100.3|5104.8|5098.8|2
1614914160000|2021-03-05 03:16:00|5105.8|5099.8|5105.3|5099.3|5105.8|5099.8|5104.8|5098.8|1
1614914170000|2021-03-05 03:16:10|5104.8|5098.8|5104.8|5098.8|5105.8|5099.8|5104.8|5098.8|2
1614914180000|2021-03-05 03:16:20|5105.2|5099.2|5105.3|5099.3|5105.8|5099.8|5105.2|5099.2|4
1614914190000|2021-03-05 03:16:30|5106.3|5100.3|5105.8|5099.8|5106.3|5100.3|5105.3|5099.3|4
1614914200000|2021-03-05 03:16:40|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|5106.3|5100.3|2
1614914210000|2021-03-05 03:16:50|5106.3|5100.3|5105.8|5099.8|5106.3|5100.3|5105.8|5099.8|2
1614914220000|2021-03-05 03:17:00|5105.7|5099.7|5105.8|5099.8|5105.8|5099.8|5104.8|5098.8|2
1614914230000|2021-03-05 03:17:10|5105.3|5099.3|5104.8|5098.8|5105.3|5099.3|5104.3|5098.3|0
1614914240000|2021-03-05 03:17:20|5104.3|5098.3|5103.8|5097.8|5104.3|5098.3|5103.8|5097.8|1
1614914250000|2021-03-05 03:17:30|5104.8|5098.8|5103.8|5097.8|5105.2|5099.2|5103.8|5097.8|4
1614914260000|2021-03-05 03:17:40|5103.3|5097.3|5103.8|5097.8|5103.8|5097.8|5103.3|5097.3|3
1614914270000|2021-03-05 03:17:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614914280000|2021-03-05 03:18:00|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5
1614914290000|2021-03-05 03:18:10|5101.2|5095.2|5099.7|5093.7|5101.2|5095.2|5099.7|5093.7|7
1614914310000|2021-03-05 03:18:30|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|2
1614914320000|2021-03-05 03:18:40|5098.3|5092.3|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|0
1614914330000|2021-03-05 03:18:50|5098.3|5092.3|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|0
1614914340000|2021-03-05 03:19:00|5099.6|5093.6|5099.7|5093.7|5099.7|5093.7|5099.6|5093.6|0
1614914350000|2021-03-05 03:19:10|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5099.8|5093.8|1
1614914360000|2021-03-05 03:19:20|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|11
1614914370000|2021-03-05 03:19:30|5100.7|5094.7|5101.7|5095.7|5101.7|5095.7|5100.7|5094.7|3
1614914380000|2021-03-05 03:19:40|5101.3|5095.3|5102.3|5096.3|5102.3|5096.3|5101.2|5095.2|1
1614914390000|2021-03-05 03:19:50|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|11
1614914400000|2021-03-05 03:20:00|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|2
1614914410000|2021-03-05 03:20:10|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|1
1614914430000|2021-03-05 03:20:30|5103.3|5097.3|5103.8|5097.8|5103.8|5097.8|5103.3|5097.3|1
1614914440000|2021-03-05 03:20:40|5103.7|5097.7|5101.8|5095.8|5103.7|5097.7|5101.8|5095.8|6
1614914460000|2021-03-05 03:21:00|5102.3|5096.3|5104.8|5098.8|5104.8|5098.8|5102.3|5096.3|1
1614914470000|2021-03-05 03:21:10|5105.3|5099.3|5104.8|5098.8|5105.3|5099.3|5104.8|5098.8|3
1614914480000|2021-03-05 03:21:20|5105.2|5099.2|5104.8|5098.8|5105.3|5099.3|5104.8|5098.8|10
1614914490000|2021-03-05 03:21:30|5104.3|5098.3|5104.8|5098.8|5104.8|5098.8|5103.8|5097.8|1
1614914500000|2021-03-05 03:21:40|||||||||1
1614914520000|2021-03-05 03:22:00|5103.8|5097.8|5101.8|5095.8|5103.8|5097.8|5101.8|5095.8|3
1614914530000|2021-03-05 03:22:10|5102.8|5096.8|5103.8|5097.8|5104.3|5098.3|5102.8|5096.8|16
1614914550000|2021-03-05 03:22:30|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614914570000|2021-03-05 03:22:50|5103.8|5097.8|5104.3|5098.3|5104.3|5098.3|5103.8|5097.8|0
1614914580000|2021-03-05 03:23:00|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|1
1614914590000|2021-03-05 03:23:10|5104.3|5098.3|5103.3|5097.3|5104.3|5098.3|5103.3|5097.3|0
1614914600000|2021-03-05 03:23:20|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|0
1614914620000|2021-03-05 03:23:40|5103.8|5097.8|5102.8|5096.8|5103.8|5097.8|5102.8|5096.8|1
1614914630000|2021-03-05 03:23:50|5103.2|5097.2|5102.8|5096.8|5103.3|5097.3|5102.8|5096.8|0
1614914660000|2021-03-05 03:24:20|5103.2|5097.2|5103.8|5097.8|5103.8|5097.8|5103.2|5097.2|0
1614914690000|2021-03-05 03:24:50|5103.3|5097.3|5102.8|5096.8|5103.3|5097.3|5102.3|5096.3|4
1614914720000|2021-03-05 03:25:20|5103.2|5097.2|5104.2|5098.2|5104.2|5098.2|5103.2|5097.2|1
1614914760000|2021-03-05 03:26:00|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614914770000|2021-03-05 03:26:10|5103.8|5097.8|5104.7|5098.7|5104.7|5098.7|5103.7|5097.7|1
1614914780000|2021-03-05 03:26:20|5105.2|5099.2|5104.8|5098.8|5105.2|5099.2|5104.8|5098.8|2
1614914790000|2021-03-05 03:26:30|5104.9|5098.9|5104.7|5098.7|5105.3|5099.3|5104.7|5098.7|6
1614914800000|2021-03-05 03:26:40|5104.8|5098.8|5103.7|5097.7|5104.8|5098.8|5103.2|5097.2|11
1614914810000|2021-03-05 03:26:50|5104.2|5098.2|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|2
1614914820000|2021-03-05 03:27:00|5103.8|5097.8|5104.7|5098.7|5104.7|5098.7|5103.7|5097.7|1
1614914860000|2021-03-05 03:27:40|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|1
1614914870000|2021-03-05 03:27:50|5103.2|5097.2|5103.7|5097.7|5103.7|5097.7|5102.7|5096.7|0
1614914890000|2021-03-05 03:28:10|5104.2|5098.2|5103.7|5097.7|5104.3|5098.3|5103.7|5097.7|1
1614914900000|2021-03-05 03:28:20|5103.8|5097.8|5104.7|5098.7|5104.7|5098.7|5103.8|5097.8|1
1614914920000|2021-03-05 03:28:40|5104.3|5098.3|5103.2|5097.2|5104.3|5098.3|5102.7|5096.7|2
1614914930000|2021-03-05 03:28:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1614914940000|2021-03-05 03:29:00|5102.3|5096.3|5101.3|5095.3|5102.3|5096.3|5101.3|5095.3|1
1614914950000|2021-03-05 03:29:10|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|4
1614914960000|2021-03-05 03:29:20|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|0
1614914970000|2021-03-05 03:29:30|5100.3|5094.3|5101.2|5095.2|5101.3|5095.3|5100.2|5094.2|1
1614914980000|2021-03-05 03:29:40|5100.7|5094.7|5101.7|5095.7|5101.7|5095.7|5100.7|5094.7|2
1614914990000|2021-03-05 03:29:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5101.7|5095.7|1
1614915000000|2021-03-05 03:30:00|5102.3|5096.3|5102.2|5096.2|5102.7|5096.7|5101.4|5095.4|1
1614915010000|2021-03-05 03:30:10|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1614915020000|2021-03-05 03:30:20|5102.3|5096.3|5101.7|5095.7|5102.3|5096.3|5101.7|5095.7|1
1614915030000|2021-03-05 03:30:30|5101.9|5095.9|5102.7|5096.7|5102.7|5096.7|5101.9|5095.9|2
1614915040000|2021-03-05 03:30:40|5102.8|5096.8|5103.7|5097.7|5103.7|5097.7|5102.8|5096.8|1
1614915050000|2021-03-05 03:30:50|5104.2|5098.2|5104.7|5098.7|5104.7|5098.7|5104.2|5098.2|1
1614915060000|2021-03-05 03:31:00|5104.3|5098.3|5104.2|5098.2|5104.3|5098.3|5104.2|5098.2|0
1614915070000|2021-03-05 03:31:10|5103.8|5097.8|5103.7|5097.7|5103.8|5097.8|5103.7|5097.7|0
1614915090000|2021-03-05 03:31:30|5103.8|5097.8|5103.7|5097.7|5104.7|5098.7|5103.7|5097.7|0
1614915110000|2021-03-05 03:31:50|5103.8|5097.8|5104.8|5098.8|5104.8|5098.8|5103.8|5097.8|2
1614915120000|2021-03-05 03:32:00|5105.2|5099.2|5104.7|5098.7|5105.3|5099.3|5104.7|5098.7|1
1614915130000|2021-03-05 03:32:10|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.2|5098.2|0
1614915150000|2021-03-05 03:32:30|5104.4|5098.4|5104.7|5098.7|5104.7|5098.7|5104.4|5098.4|5
1614915160000|2021-03-05 03:32:40|5104.8|5098.8|5105.4|5099.4|5105.4|5099.4|5104.8|5098.8|2
1614915170000|2021-03-05 03:32:50|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5105.3|5099.3|5
1614915180000|2021-03-05 03:33:00|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|12
1614915220000|2021-03-05 03:33:40|5106.8|5100.8|5107.7|5101.7|5107.7|5101.7|5106.8|5100.8|6
1614915240000|2021-03-05 03:34:00|5107.8|5101.8|5109.7|5103.7|5109.7|5103.7|5107.8|5101.8|2
1614915250000|2021-03-05 03:34:10|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|9
1614915260000|2021-03-05 03:34:20|5111.2|5105.2|5111.7|5105.7|5111.7|5105.7|5111.2|5105.2|0
1614915270000|2021-03-05 03:34:30|||||||||1
1614915300000|2021-03-05 03:35:00|5111.3|5105.3|5110.7|5104.7|5111.3|5105.3|5110.7|5104.7|3
1614915310000|2021-03-05 03:35:10|5110.8|5104.8|5111.7|5105.7|5111.7|5105.7|5110.8|5104.8|0
1614915320000|2021-03-05 03:35:20|5111.3|5105.3|5110.7|5104.7|5111.3|5105.3|5110.3|5104.3|1
1614915330000|2021-03-05 03:35:30|5110.3|5104.3|5110.7|5104.7|5110.7|5104.7|5110.3|5104.3|0
1614915360000|2021-03-05 03:36:00|5110.3|5104.3|5109.7|5103.7|5110.3|5104.3|5109.7|5103.7|0
1614915400000|2021-03-05 03:36:40|5110.2|5104.2|5111.7|5105.7|5111.7|5105.7|5110.2|5104.2|1
1614915410000|2021-03-05 03:36:50|5110.7|5104.7|5110.2|5104.2|5110.7|5104.7|5109.8|5103.8|2
1614915420000|2021-03-05 03:37:00|5109.8|5103.8|5109.7|5103.7|5109.8|5103.8|5109.7|5103.7|0
1614915460000|2021-03-05 03:37:40|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|3
1614915470000|2021-03-05 03:37:50|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614915530000|2021-03-05 03:38:50|5110.2|5104.2|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|1
1614915550000|2021-03-05 03:39:10|5110.2|5104.2|5110.7|5104.7|5110.7|5104.7|5110.2|5104.2|1
1614915570000|2021-03-05 03:39:30|5110.8|5104.8|5111.7|5105.7|5111.7|5105.7|5110.8|5104.8|1
1614915580000|2021-03-05 03:39:40|5112.7|5106.7|5112.2|5106.2|5112.7|5106.7|5112.2|5106.2|3
1614915590000|2021-03-05 03:39:50|5111.7|5105.7|5111.2|5105.2|5111.7|5105.7|5111.2|5105.2|2
1614915610000|2021-03-05 03:40:10|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|0
1614915620000|2021-03-05 03:40:20|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|3
1614915630000|2021-03-05 03:40:30|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614915650000|2021-03-05 03:40:50|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|0
1614915660000|2021-03-05 03:41:00|5110.7|5104.7|5109.7|5103.7|5110.7|5104.7|5109.7|5103.7|0
1614915670000|2021-03-05 03:41:10|5110.2|5104.2|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|0
1614915690000|2021-03-05 03:41:30|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.2|5103.2|2
1614915700000|2021-03-05 03:41:40|5109.8|5103.8|5109.8|5103.8|5110.8|5104.8|5109.8|5103.8|2
1614915710000|2021-03-05 03:41:50|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|1
1614915720000|2021-03-05 03:42:00|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5
1614915730000|2021-03-05 03:42:10|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|2
1614915750000|2021-03-05 03:42:30|5110.2|5104.2|5108.7|5102.7|5110.2|5104.2|5108.7|5102.7|4
1614915770000|2021-03-05 03:42:50|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|1
1614915800000|2021-03-05 03:43:20|5109.3|5103.3|5108.7|5102.7|5109.3|5103.3|5108.7|5102.7|0
1614915830000|2021-03-05 03:43:50|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|1
1614915840000|2021-03-05 03:44:00|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|2
1614915890000|2021-03-05 03:44:50|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|2
1614915900000|2021-03-05 03:45:00|5108.5|5102.5|5108.7|5102.7|5108.7|5102.7|5108.2|5102.2|8
1614915950000|2021-03-05 03:45:50|5108.2|5102.2|5106.7|5100.7|5108.2|5102.2|5106.7|5100.7|1
1614915980000|2021-03-05 03:46:20|5107.2|5101.2|5107.2|5101.2|5107.2|5101.2|5107.2|5101.2|1
1614915990000|2021-03-05 03:46:30|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.3|5101.3|2
1614916010000|2021-03-05 03:46:50|5107.8|5101.8|5108.7|5102.7|5108.7|5102.7|5107.8|5101.8|0
1614916030000|2021-03-05 03:47:10|5108.8|5102.8|5109.2|5103.2|5109.2|5103.2|5108.8|5102.8|0
1614916040000|2021-03-05 03:47:20|5108.8|5102.8|5108.7|5102.7|5108.8|5102.8|5108.7|5102.7|2
1614916050000|2021-03-05 03:47:30|5107.8|5101.8|5107.7|5101.7|5107.8|5101.8|5107.7|5101.7|0
1614916060000|2021-03-05 03:47:40|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|2
1614916070000|2021-03-05 03:47:50|5108.6|5102.6|5107.7|5101.7|5108.6|5102.6|5107.7|5101.7|0
1614916080000|2021-03-05 03:48:00|5107.6|5101.6|5108.7|5102.7|5108.7|5102.7|5107.6|5101.6|2
1614916090000|2021-03-05 03:48:10|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|0
1614916120000|2021-03-05 03:48:40|||||||||1
1614916150000|2021-03-05 03:49:10|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|0
1614916160000|2021-03-05 03:49:20|5107.8|5101.8|5107.3|5101.3|5107.8|5101.8|5107.3|5101.3|1
1614916170000|2021-03-05 03:49:30|5107.2|5101.2|5107.8|5101.8|5107.8|5101.8|5106.3|5100.3|2
1614916210000|2021-03-05 03:50:10|5107.7|5101.7|5107.3|5101.3|5107.7|5101.7|5107.3|5101.3|0
1614916220000|2021-03-05 03:50:20|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|1
1614916230000|2021-03-05 03:50:30|5107.9|5101.9|5108.8|5102.8|5108.8|5102.8|5107.9|5101.9|1
1614916280000|2021-03-05 03:51:20|5108.3|5102.3|5108.8|5102.8|5108.8|5102.8|5108.3|5102.3|1
1614916290000|2021-03-05 03:51:30|5109.6|5103.6|5109.8|5103.8|5109.8|5103.8|5109.6|5103.6|2
1614916320000|2021-03-05 03:52:00|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|4
1614916330000|2021-03-05 03:52:10|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|2
1614916350000|2021-03-05 03:52:30|||||||||4
1614916360000|2021-03-05 03:52:40|5109.7|5103.7|5108.8|5102.8|5109.7|5103.7|5108.8|5102.8|0
1614916380000|2021-03-05 03:53:00|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|0
1614916420000|2021-03-05 03:53:40|5109.7|5103.7|5108.8|5102.8|5109.7|5103.7|5108.8|5102.8|0
1614916430000|2021-03-05 03:53:50|5108.7|5102.7|5108.3|5102.3|5108.7|5102.7|5108.3|5102.3|2
1614916450000|2021-03-05 03:54:10|5108.7|5102.7|5108.8|5102.8|5108.8|5102.8|5108.7|5102.7|0
1614916510000|2021-03-05 03:55:10|5109.3|5103.3|5109.8|5103.8|5109.8|5103.8|5109.3|5103.3|1
1614916520000|2021-03-05 03:55:20|5110.2|5104.2|5108.8|5102.8|5110.3|5104.3|5108.8|5102.8|2
1614916530000|2021-03-05 03:55:30|5109.8|5103.8|5109.7|5103.7|5110.3|5104.3|5109.7|5103.7|12
1614916550000|2021-03-05 03:55:50|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|0
1614916610000|2021-03-05 03:56:50|5109.7|5103.7|5109.8|5103.8|5109.8|5103.8|5109.7|5103.7|2
1614916630000|2021-03-05 03:57:10|5109.7|5103.7|5108.8|5102.8|5109.7|5103.7|5108.3|5102.3|4
1614916640000|2021-03-05 03:57:20|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|7
1614916650000|2021-03-05 03:57:30|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|2
1614916670000|2021-03-05 03:57:50|5109.8|5103.8|5110.8|5104.8|5110.8|5104.8|5109.8|5103.8|2
1614916700000|2021-03-05 03:58:20|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|1
1614916710000|2021-03-05 03:58:30|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|2
1614916720000|2021-03-05 03:58:40|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|0
1614916760000|2021-03-05 03:59:20|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|2
1614916770000|2021-03-05 03:59:30|5111.3|5105.3|5111.7|5105.7|5111.7|5105.7|5111.3|5105.3|0
1614916780000|2021-03-05 03:59:40|5111.8|5105.8|5112.7|5106.7|5112.7|5106.7|5111.8|5105.8|2
1614916790000|2021-03-05 03:59:50|5112.8|5106.8|5112.7|5106.7|5113.2|5107.2|5112.7|5106.7|1
1614916810000|2021-03-05 04:00:10|5112.8|5106.8|5112.2|5106.2|5112.8|5106.8|5112.2|5106.2|1
1614916820000|2021-03-05 04:00:20|5111.8|5105.8|5108.8|5102.8|5111.8|5105.8|5108.8|5102.8|4
1614916830000|2021-03-05 04:00:30|5108.7|5102.7|5109.7|5103.7|5109.7|5103.7|5108.7|5102.7|0
1614916890000|2021-03-05 04:01:30|5108.3|5102.3|5108.7|5102.7|5108.7|5102.7|5108.3|5102.3|1
1614916900000|2021-03-05 04:01:40|5108.2|5102.2|5106.7|5100.7|5108.2|5102.2|5106.7|5100.7|3
1614916920000|2021-03-05 04:02:00|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|0
1614916930000|2021-03-05 04:02:10|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|2
1614916940000|2021-03-05 04:02:20|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|3
1614916960000|2021-03-05 04:02:40|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|0
1614916970000|2021-03-05 04:02:50|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|1
1614916980000|2021-03-05 04:03:00|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|11
1614916990000|2021-03-05 04:03:10|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.3|5101.3|2
1614917000000|2021-03-05 04:03:20|5108.2|5102.2|5108.7|5102.7|5108.7|5102.7|5107.7|5101.7|0
1614917020000|2021-03-05 04:03:40|5108.3|5102.3|5108.2|5102.2|5108.3|5102.3|5107.7|5101.7|1
1614917030000|2021-03-05 04:03:50|5107.7|5101.7|5107.2|5101.2|5107.7|5101.7|5107.2|5101.2|1
1614917040000|2021-03-05 04:04:00|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.3|5101.3|2
1614917110000|2021-03-05 04:05:10|5108.2|5102.2|5108.2|5102.2|5108.2|5102.2|5108.2|5102.2|0
1614917120000|2021-03-05 04:05:20|5108.3|5102.3|5109.2|5103.2|5109.2|5103.2|5108.3|5102.3|2
1614917130000|2021-03-05 04:05:30|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614917190000|2021-03-05 04:06:30|5109.8|5103.8|5110.2|5104.2|5110.2|5104.2|5109.8|5103.8|0
1614917200000|2021-03-05 04:06:40|5108.7|5102.7|5107.7|5101.7|5108.7|5102.7|5107.7|5101.7|2
1614917220000|2021-03-05 04:07:00|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|0
1614917270000|2021-03-05 04:07:50|5106.8|5100.8|5107.7|5101.7|5107.7|5101.7|5106.8|5100.8|1
1614917280000|2021-03-05 04:08:00|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5107.2|5101.2|1
1614917310000|2021-03-05 04:08:30|5107.2|5101.2|5106.7|5100.7|5107.2|5101.2|5106.7|5100.7|5
1614917330000|2021-03-05 04:08:50|5106.8|5100.8|5106.8|5100.8|5107.3|5101.3|5106.8|5100.8|1
1614917340000|2021-03-05 04:09:00|5106.9|5100.9|5107.3|5101.3|5107.3|5101.3|5106.9|5100.9|0
1614917350000|2021-03-05 04:09:10|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|0
1614917360000|2021-03-05 04:09:20|5108.2|5102.2|5110.7|5104.7|5111.2|5105.2|5108.2|5102.2|22
1614917370000|2021-03-05 04:09:30|5110.3|5104.3|5110.2|5104.2|5110.3|5104.3|5110.2|5104.2|0
1614917390000|2021-03-05 04:09:50|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|0
1614917400000|2021-03-05 04:10:00|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|0
1614917420000|2021-03-05 04:10:20|5111.2|5105.2|5110.7|5104.7|5111.7|5105.7|5110.7|5104.7|0
1614917470000|2021-03-05 04:11:10|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|3
1614917480000|2021-03-05 04:11:20|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|0
1614917490000|2021-03-05 04:11:30|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614917520000|2021-03-05 04:12:00|5109.8|5103.8|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|2
1614917530000|2021-03-05 04:12:10|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|0
1614917540000|2021-03-05 04:12:20|5110.3|5104.3|5110.7|5104.7|5110.7|5104.7|5110.3|5104.3|2
1614917550000|2021-03-05 04:12:30|5110.3|5104.3|5110.7|5104.7|5110.7|5104.7|5110.3|5104.3|0
1614917620000|2021-03-05 04:13:40|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|3
1614917720000|2021-03-05 04:15:20|5110.2|5104.2|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|1
1614917890000|2021-03-05 04:18:10|5109.3|5103.3|5107.7|5101.7|5109.3|5103.3|5107.7|5101.7|2
1614917920000|2021-03-05 04:18:40|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.2|5101.2|0
1614917990000|2021-03-05 04:19:50|5107.3|5101.3|5107.2|5101.2|5107.3|5101.3|5107.2|5101.2|0
1614918010000|2021-03-05 04:20:10|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|2
1614918050000|2021-03-05 04:20:50|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5107.2|5101.2|1
1614918060000|2021-03-05 04:21:00|5107.6|5101.6|5107.2|5101.2|5107.6|5101.6|5107.2|5101.2|0
1614918070000|2021-03-05 04:21:10|5107.1|5101.1|5106.7|5100.7|5107.1|5101.1|5106.7|5100.7|1
1614918090000|2021-03-05 04:21:30|5106.6|5100.6|5106.7|5100.7|5106.7|5100.7|5106.6|5100.6|1
1614918170000|2021-03-05 04:22:50|5106.6|5100.6|5106.7|5100.7|5106.7|5100.7|5106.6|5100.6|1
1614918180000|2021-03-05 04:23:00|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|1
1614918190000|2021-03-05 04:23:10|||||||||4
1614918200000|2021-03-05 04:23:20|5104.1|5098.1|5103.7|5097.7|5104.1|5098.1|5103.7|5097.7|1
1614918210000|2021-03-05 04:23:30|5103.3|5097.3|5103.2|5097.2|5103.3|5097.3|5103.2|5097.2|4
1614918230000|2021-03-05 04:23:50|5103.3|5097.3|5103.7|5097.7|5103.7|5097.7|5103.3|5097.3|2
1614918240000|2021-03-05 04:24:00|||||||||1
1614918250000|2021-03-05 04:24:10|5104.1|5098.1|5105.7|5099.7|5105.7|5099.7|5104.1|5098.1|2
1614918260000|2021-03-05 04:24:20|5105.8|5099.8|5105.7|5099.7|5105.8|5099.8|5105.7|5099.7|2
1614918300000|2021-03-05 04:25:00|5105.8|5099.8|5105.8|5099.8|5105.8|5099.8|5105.8|5099.8|0
1614918320000|2021-03-05 04:25:20|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614918350000|2021-03-05 04:25:50|||||||||1
1614918360000|2021-03-05 04:26:00|5105.6|5099.6|5104.7|5098.7|5105.6|5099.6|5104.2|5098.2|0
1614918370000|2021-03-05 04:26:10|5104.2|5098.2|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|1
1614918390000|2021-03-05 04:26:30|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614918400000|2021-03-05 04:26:40|5102.2|5096.2|5103.2|5097.2|5103.2|5097.2|5102.2|5096.2|1
1614918410000|2021-03-05 04:26:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1614918430000|2021-03-05 04:27:10|5102.8|5096.8|5104.2|5098.2|5104.2|5098.2|5102.8|5096.8|2
1614918450000|2021-03-05 04:27:30|||||||||1
1614918480000|2021-03-05 04:28:00|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614918490000|2021-03-05 04:28:10|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|0
1614918510000|2021-03-05 04:28:30|5103.6|5097.6|5103.7|5097.7|5103.7|5097.7|5103.6|5097.6|3
1614918550000|2021-03-05 04:29:10|5102.7|5096.7|5103.2|5097.2|5103.2|5097.2|5102.7|5096.7|1
1614918560000|2021-03-05 04:29:20|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614918570000|2021-03-05 04:29:30|5103.2|5097.2|5103.7|5097.7|5103.7|5097.7|5103.2|5097.2|0
1614918600000|2021-03-05 04:30:00|5105.2|5099.2|5104.7|5098.7|5105.2|5099.2|5104.7|5098.7|2
1614918630000|2021-03-05 04:30:30|5104.3|5098.3|5103.7|5097.7|5104.3|5098.3|5103.7|5097.7|2
1614918640000|2021-03-05 04:30:40|5104.1|5098.1|5104.2|5098.2|5104.2|5098.2|5104.1|5098.1|0
1614918650000|2021-03-05 04:30:50|5104.1|5098.1|5104.2|5098.2|5104.2|5098.2|5103.7|5097.7|0
1614918660000|2021-03-05 04:31:00|5104.1|5098.1|5103.7|5097.7|5104.1|5098.1|5103.7|5097.7|0
1614918670000|2021-03-05 04:31:10|5103.6|5097.6|5102.7|5096.7|5103.6|5097.6|5102.2|5096.2|2
1614918680000|2021-03-05 04:31:20|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|0
1614918690000|2021-03-05 04:31:30|5101.3|5095.3|5101.2|5095.2|5101.3|5095.3|5101.2|5095.2|1
1614918700000|2021-03-05 04:31:40|5101.1|5095.1|5100.7|5094.7|5101.1|5095.1|5100.7|5094.7|4
1614918710000|2021-03-05 04:31:50|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|2
1614918720000|2021-03-05 04:32:00|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|2
1614918740000|2021-03-05 04:32:20|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|3
1614918750000|2021-03-05 04:32:30|5103.1|5097.1|5103.7|5097.7|5103.7|5097.7|5103.1|5097.1|0
1614918780000|2021-03-05 04:33:00|5103.2|5097.2|5101.7|5095.7|5103.2|5097.2|5101.7|5095.7|2
1614918840000|2021-03-05 04:34:00|5101.6|5095.6|5100.7|5094.7|5101.6|5095.6|5100.7|5094.7|0
1614918870000|2021-03-05 04:34:30|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|1
1614918880000|2021-03-05 04:34:40|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.2|5094.2|0
1614918890000|2021-03-05 04:34:50|5101.1|5095.1|5100.7|5094.7|5101.7|5095.7|5100.7|5094.7|3
1614918910000|2021-03-05 04:35:10|||||||||1
1614918940000|2021-03-05 04:35:40|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|0
1614918950000|2021-03-05 04:35:50|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|3
1614918960000|2021-03-05 04:36:00|5100.3|5094.3|5101.2|5095.2|5101.2|5095.2|5100.3|5094.3|1
1614918970000|2021-03-05 04:36:10|5101.7|5095.7|5102.7|5096.7|5102.7|5096.7|5101.6|5095.6|4
1614919010000|2021-03-05 04:36:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5102.2|5096.2|0
1614919050000|2021-03-05 04:37:30|5102.2|5096.2|5101.7|5095.7|5102.2|5096.2|5101.2|5095.2|3
1614919070000|2021-03-05 04:37:50|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|0
1614919080000|2021-03-05 04:38:00|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|1
1614919130000|2021-03-05 04:38:50|5101.6|5095.6|5100.7|5094.7|5101.6|5095.6|5100.7|5094.7|0
1614919140000|2021-03-05 04:39:00|||||||||10
1614919150000|2021-03-05 04:39:10|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|6
1614919160000|2021-03-05 04:39:20|5103.2|5097.2|5105.7|5099.7|5105.7|5099.7|5103.2|5097.2|8
1614919180000|2021-03-05 04:39:40|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1614919190000|2021-03-05 04:39:50|5105.1|5099.1|5103.7|5097.7|5105.1|5099.1|5103.7|5097.7|2
1614919240000|2021-03-05 04:40:40|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|2
1614919270000|2021-03-05 04:41:10|5103.1|5097.1|5103.2|5097.2|5103.2|5097.2|5103.1|5097.1|0
1614919280000|2021-03-05 04:41:20|5103.7|5097.7|5104.2|5098.2|5104.2|5098.2|5103.7|5097.7|0
1614919320000|2021-03-05 04:42:00|5104.1|5098.1|5103.7|5097.7|5104.1|5098.1|5103.7|5097.7|0
1614919410000|2021-03-05 04:43:30|5104.1|5098.1|5104.2|5098.2|5104.2|5098.2|5104.1|5098.1|0
1614919420000|2021-03-05 04:43:40|5104.6|5098.6|5104.7|5098.7|5104.7|5098.7|5104.6|5098.6|0
1614919450000|2021-03-05 04:44:10|5104.6|5098.6|5103.7|5097.7|5104.6|5098.6|5103.7|5097.7|2
1614919560000|2021-03-05 04:46:00|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|1
1614919590000|2021-03-05 04:46:30|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|1
1614919600000|2021-03-05 04:46:40|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|0
1614919650000|2021-03-05 04:47:30|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|0
1614919670000|2021-03-05 04:47:50|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1614919680000|2021-03-05 04:48:00|5105.6|5099.6|5104.7|5098.7|5105.7|5099.7|5104.7|5098.7|0
1614919720000|2021-03-05 04:48:40|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1614919730000|2021-03-05 04:48:50|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|2
1614919790000|2021-03-05 04:49:50|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|0
1614919800000|2021-03-05 04:50:00|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614919870000|2021-03-05 04:51:10|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|1
1614919880000|2021-03-05 04:51:20|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614919930000|2021-03-05 04:52:10|5105.6|5099.6|5105.7|5099.7|5106.7|5100.7|5105.6|5099.6|1
1614920050000|2021-03-05 04:54:10|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614920090000|2021-03-05 04:54:50|||||||||3
1614920190000|2021-03-05 04:56:30|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|1
1614920230000|2021-03-05 04:57:10|5103.7|5097.7|5105.1|5099.1|5105.1|5099.1|5103.7|5097.7|1
1614920250000|2021-03-05 04:57:30|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|0
1614920270000|2021-03-05 04:57:50|5104.2|5098.2|5104.1|5098.1|5104.2|5098.2|5104.1|5098.1|0
1614920310000|2021-03-05 04:58:30|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|1
1614920370000|2021-03-05 04:59:30|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|1
1614920460000|2021-03-05 05:01:00|5102.7|5096.7|5103.6|5097.6|5103.6|5097.6|5102.7|5096.7|3
1614920470000|2021-03-05 05:01:10|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5104.1|5098.1|2
1614920520000|2021-03-05 05:02:00|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|0
1614920530000|2021-03-05 05:02:10|5103.6|5097.6|5103.1|5097.1|5103.6|5097.6|5103.1|5097.1|1
1614920540000|2021-03-05 05:02:20|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|1
1614920570000|2021-03-05 05:02:50|5103.7|5097.7|5104.6|5098.6|5104.6|5098.6|5103.7|5097.7|1
1614920600000|2021-03-05 05:03:20|||||||||1
1614920630000|2021-03-05 05:03:50|5104.2|5098.2|5104.1|5098.1|5104.2|5098.2|5104.1|5098.1|0
1614920640000|2021-03-05 05:04:00|5104.2|5098.2|5104.6|5098.6|5104.6|5098.6|5104.2|5098.2|1
1614920660000|2021-03-05 05:04:20|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5104.1|5098.1|0
1614920700000|2021-03-05 05:05:00|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|0
1614920710000|2021-03-05 05:05:10|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|0
1614920720000|2021-03-05 05:05:20|5104.2|5098.2|5104.6|5098.6|5104.6|5098.6|5104.2|5098.2|0
1614920730000|2021-03-05 05:05:30|5103.7|5097.7|5103.6|5097.6|5103.7|5097.7|5103.6|5097.6|1
1614920780000|2021-03-05 05:06:20|5103.2|5097.2|5103.1|5097.1|5103.2|5097.2|5103.1|5097.1|0
1614920790000|2021-03-05 05:06:30|5102.2|5096.2|5102.6|5096.6|5102.6|5096.6|5102.2|5096.2|1
1614920830000|2021-03-05 05:07:10|5102.2|5096.2|5100.6|5094.6|5102.2|5096.2|5100.6|5094.6|5
1614920870000|2021-03-05 05:07:50|5101.1|5095.1|5101.6|5095.6|5101.6|5095.6|5101.1|5095.1|1
1614920880000|2021-03-05 05:08:00|5101.7|5095.7|5102.1|5096.1|5102.1|5096.1|5101.7|5095.7|1
1614920890000|2021-03-05 05:08:10|5101.7|5095.7|5100.6|5094.6|5101.7|5095.7|5100.6|5094.6|0
1614920930000|2021-03-05 05:08:50|5100.7|5094.7|5101.6|5095.6|5101.6|5095.6|5100.7|5094.7|1
1614920940000|2021-03-05 05:09:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614920950000|2021-03-05 05:09:10|5100.7|5094.7|5100.6|5094.6|5100.7|5094.7|5100.6|5094.6|0
1614920970000|2021-03-05 05:09:30|5100.2|5094.2|5100.6|5094.6|5101.1|5095.1|5100.2|5094.2|5
1614920980000|2021-03-05 05:09:40|5100.7|5094.7|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|2
1614921020000|2021-03-05 05:10:20|5099.4|5093.4|5100.1|5094.1|5100.1|5094.1|5099.4|5093.4|25
1614921030000|2021-03-05 05:10:30|5100|5094|5100.1|5094.1|5100.1|5094.1|5100|5094|1
1614921040000|2021-03-05 05:10:40|5099.7|5093.7|5099.6|5093.6|5099.7|5093.7|5099.6|5093.6|0
1614921090000|2021-03-05 05:11:30|||||||||2
1614921100000|2021-03-05 05:11:40|5099.7|5093.7|5100.1|5094.1|5100.1|5094.1|5099.7|5093.7|0
1614921110000|2021-03-05 05:11:50|5099.6|5093.6|5099.6|5093.6|5099.6|5093.6|5099.6|5093.6|0
1614921120000|2021-03-05 05:12:00|5099.1|5093.1|5099.6|5093.6|5099.6|5093.6|5099.1|5093.1|0
1614921160000|2021-03-05 05:12:40|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|0
1614921180000|2021-03-05 05:13:00|5099.1|5093.1|5099.6|5093.6|5099.6|5093.6|5099.1|5093.1|3
1614921200000|2021-03-05 05:13:20|5100.1|5094.1|5100.6|5094.6|5100.6|5094.6|5100.1|5094.1|1
1614921320000|2021-03-05 05:15:20|5100.7|5094.7|5101.6|5095.6|5101.6|5095.6|5100.7|5094.7|1
1614921400000|2021-03-05 05:16:40|5101.5|5095.5|5100.6|5094.6|5101.5|5095.5|5100.6|5094.6|4
1614921540000|2021-03-05 05:19:00|5101|5095|5101|5095|5101|5095|5101|5095|0
1614921550000|2021-03-05 05:19:10|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|1
1614921570000|2021-03-05 05:19:30|5101.5|5095.5|5101.1|5095.1|5101.6|5095.6|5101.1|5095.1|1
1614921630000|2021-03-05 05:20:30|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|1
1614921710000|2021-03-05 05:21:50|5100.2|5094.2|5100.6|5094.6|5100.6|5094.6|5100.2|5094.2|1
1614921720000|2021-03-05 05:22:00|||||||||1
1614921890000|2021-03-05 05:24:50|5101|5095|5101.1|5095.1|5101.1|5095.1|5101|5095|0
1614921900000|2021-03-05 05:25:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614921910000|2021-03-05 05:25:10|5101.2|5095.2|5101.6|5095.6|5101.6|5095.6|5101.2|5095.2|5
1614922080000|2021-03-05 05:28:00|5101.1|5095.1|5100.6|5094.6|5101.1|5095.1|5100.6|5094.6|1
1614922180000|2021-03-05 05:29:40|5101|5095|5101.6|5095.6|5101.6|5095.6|5101|5095|1
1614922200000|2021-03-05 05:30:00|5101.5|5095.5|5098.5|5092.5|5101.6|5095.6|5098.1|5092.1|17
1614922210000|2021-03-05 05:30:10|5098.6|5092.6|5098.6|5092.6|5099|5093|5098.5|5092.5|1
1614922230000|2021-03-05 05:30:30|5098.1|5092.1|5098.5|5092.5|5098.5|5092.5|5097.5|5091.5|1
1614922240000|2021-03-05 05:30:40|5098.1|5092.1|5096.6|5090.6|5099.6|5093.6|5096.6|5090.6|11
1614922250000|2021-03-05 05:30:50|5096.1|5090.1|5097.1|5091.1|5098.1|5092.1|5096.1|5090.1|7
1614922260000|2021-03-05 05:31:00|5097.5|5091.5|5098.6|5092.6|5099|5093|5097.1|5091.1|6
1614922270000|2021-03-05 05:31:10|5099.1|5093.1|5099.1|5093.1|5099.1|5093.1|5099.1|5093.1|0
1614922290000|2021-03-05 05:31:30|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|3
1614922300000|2021-03-05 05:31:40|5102.1|5096.1|5101.6|5095.6|5102.1|5096.1|5101.6|5095.6|0
1614922310000|2021-03-05 05:31:50|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|1
1614922320000|2021-03-05 05:32:00|5100.6|5094.6|5100.1|5094.1|5100.6|5094.6|5100|5094|1
1614922350000|2021-03-05 05:32:30|5099.6|5093.6|5100.6|5094.6|5100.6|5094.6|5099.6|5093.6|0
1614922360000|2021-03-05 05:32:40|5100.5|5094.5|5099.6|5093.6|5100.5|5094.5|5099.6|5093.6|3
1614922370000|2021-03-05 05:32:50|5100.1|5094.1|5099.6|5093.6|5100.1|5094.1|5099.6|5093.6|1
1614922380000|2021-03-05 05:33:00|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|3
1614922390000|2021-03-05 05:33:10|5102|5096|5102.6|5096.6|5103.1|5097.1|5102|5096|2
1614922410000|2021-03-05 05:33:30|5103.6|5097.6|5103.1|5097.1|5103.6|5097.6|5103.1|5097.1|1
1614922420000|2021-03-05 05:33:40|5103.5|5097.5|5102.6|5096.6|5103.6|5097.6|5102.6|5096.6|3
1614922430000|2021-03-05 05:33:50|5103.1|5097.1|5104.6|5098.6|5105|5099|5103.1|5097.1|3
1614922440000|2021-03-05 05:34:00|5103.7|5097.7|5103.6|5097.6|5103.7|5097.7|5103.6|5097.6|1
1614922450000|2021-03-05 05:34:10|5104.1|5098.1|5104.6|5098.6|5105.1|5099.1|5104.1|5098.1|0
1614922470000|2021-03-05 05:34:30|5104.1|5098.1|5103.6|5097.6|5104.1|5098.1|5103.6|5097.6|0
1614922490000|2021-03-05 05:34:50|5104.1|5098.1|5103.6|5097.6|5104.1|5098.1|5103.6|5097.6|1
1614922500000|2021-03-05 05:35:00|5103.1|5097.1|5102.6|5096.6|5103.1|5097.1|5102.6|5096.6|1
1614922510000|2021-03-05 05:35:10|5102.5|5096.5|5101.6|5095.6|5102.5|5096.5|5101.6|5095.6|1
1614922520000|2021-03-05 05:35:20|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|0
1614922530000|2021-03-05 05:35:30|5101.6|5095.6|5102.6|5096.6|5102.6|5096.6|5101.6|5095.6|1
1614922560000|2021-03-05 05:36:00|5103|5097|5103.6|5097.6|5103.6|5097.6|5103|5097|0
1614922570000|2021-03-05 05:36:10|5104.5|5098.5|5104.6|5098.6|5104.6|5098.6|5104.5|5098.5|0
1614922580000|2021-03-05 05:36:20|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|0
1614922590000|2021-03-05 05:36:30|5105|5099|5105.6|5099.6|5105.6|5099.6|5105|5099|0
1614922610000|2021-03-05 05:36:50|5106.1|5100.1|5106.6|5100.6|5106.6|5100.6|5106.1|5100.1|0
1614922620000|2021-03-05 05:37:00|5107.5|5101.5|5107.6|5101.6|5107.6|5101.6|5107.5|5101.5|2
1614922630000|2021-03-05 05:37:10|5107.5|5101.5|5106.6|5100.6|5107.5|5101.5|5106.6|5100.6|1
1614922640000|2021-03-05 05:37:20|5106.5|5100.5|5105.6|5099.6|5106.5|5100.5|5105.6|5099.6|0
1614922650000|2021-03-05 05:37:30|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|1
1614922670000|2021-03-05 05:37:50|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|0
1614922680000|2021-03-05 05:38:00|5106.1|5100.1|5105.6|5099.6|5106.1|5100.1|5105.6|5099.6|0
1614922730000|2021-03-05 05:38:50|5106|5100|5105.6|5099.6|5106.1|5100.1|5105.6|5099.6|1
1614922740000|2021-03-05 05:39:00|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5104.6|5098.6|1
1614922760000|2021-03-05 05:39:20|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|0
1614922790000|2021-03-05 05:39:50|5103.1|5097.1|5104.6|5098.6|5104.6|5098.6|5103.1|5097.1|0
1614922820000|2021-03-05 05:40:20|5105|5099|5105.1|5099.1|5105.1|5099.1|5105|5099|0
1614922830000|2021-03-05 05:40:30|5105.6|5099.6|5106.1|5100.1|5106.1|5100.1|5105.6|5099.6|1
1614922840000|2021-03-05 05:40:40|5106.5|5100.5|5105.1|5099.1|5106.6|5100.6|5105.1|5099.1|2
1614922850000|2021-03-05 05:40:50|5105.5|5099.5|5105.6|5099.6|5105.6|5099.6|5105.5|5099.5|0
1614922860000|2021-03-05 05:41:00|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5103.6|5097.6|0
1614922870000|2021-03-05 05:41:10|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|1
1614922890000|2021-03-05 05:41:30|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614922910000|2021-03-05 05:41:50|5106|5100|5106.1|5100.1|5106.1|5100.1|5106|5100|0
1614922920000|2021-03-05 05:42:00|5106.6|5100.6|5106.6|5100.6|5107.6|5101.6|5106.6|5100.6|0
1614922930000|2021-03-05 05:42:10|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|0
1614922940000|2021-03-05 05:42:20|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|0
1614922950000|2021-03-05 05:42:30|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|0
1614922960000|2021-03-05 05:42:40|5106.5|5100.5|5105.6|5099.6|5106.5|5100.5|5105.6|5099.6|0
1614922980000|2021-03-05 05:43:00|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5106.6|5100.6|6
1614923010000|2021-03-05 05:43:30|5108.6|5102.6|5109.1|5103.1|5109.1|5103.1|5108.6|5102.6|2
1614923020000|2021-03-05 05:43:40|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|1
1614923030000|2021-03-05 05:43:50|5108.1|5102.1|5107.6|5101.6|5108.1|5102.1|5107.6|5101.6|0
1614923040000|2021-03-05 05:44:00|5107.5|5101.5|5106.6|5100.6|5107.5|5101.5|5106.6|5100.6|1
1614923060000|2021-03-05 05:44:20|5107|5101|5107.6|5101.6|5107.6|5101.6|5107|5101|0
1614923070000|2021-03-05 05:44:30|5108|5102|5108.1|5102.1|5108.1|5102.1|5108|5102|0
1614923100000|2021-03-05 05:45:00|5108|5102|5116.1|5110.1|5116.1|5110.1|5107.6|5101.6|12
1614923110000|2021-03-05 05:45:10|5116.6|5110.6|5116.6|5110.6|5119.1|5113.1|5115.6|5109.6|36
1614923120000|2021-03-05 05:45:20|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|2
1614923130000|2021-03-05 05:45:30|5117.7|5111.7|5119.1|5113.1|5119.1|5113.1|5117.7|5111.7|1
1614923140000|2021-03-05 05:45:40|5119.6|5113.6|5119.6|5113.6|5120.1|5114.1|5119.1|5113.1|6
1614923150000|2021-03-05 05:45:50|5119.7|5113.7|5120.1|5114.1|5120.1|5114.1|5119.7|5113.7|4
1614923160000|2021-03-05 05:46:00|5120.2|5114.2|5120.6|5114.6|5120.6|5114.6|5120.2|5114.2|0
1614923170000|2021-03-05 05:46:10|5120.2|5114.2|5119.6|5113.6|5120.2|5114.2|5119.6|5113.6|6
1614923180000|2021-03-05 05:46:20|5120.1|5114.1|5118.6|5112.6|5120.1|5114.1|5118.6|5112.6|8
1614923190000|2021-03-05 05:46:30|5118.2|5112.2|5116.6|5110.6|5118.2|5112.2|5115.6|5109.6|4
1614923200000|2021-03-05 05:46:40|5116.1|5110.1|5116.6|5110.6|5116.6|5110.6|5116.1|5110.1|1
1614923210000|2021-03-05 05:46:50|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|3
1614923220000|2021-03-05 05:47:00|||||||||1
1614923240000|2021-03-05 05:47:20|5118.7|5112.7|5118.6|5112.6|5120.1|5114.1|5118.6|5112.6|5
1614923260000|2021-03-05 05:47:40|5118.7|5112.7|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|1
1614923270000|2021-03-05 05:47:50|||||||||1
1614923280000|2021-03-05 05:48:00|5119.1|5113.1|5117.6|5111.6|5119.1|5113.1|5117.6|5111.6|2
1614923290000|2021-03-05 05:48:10|5118.6|5112.6|5118.6|5112.6|5118.7|5112.7|5118.6|5112.6|1
1614923300000|2021-03-05 05:48:20|5117.6|5111.6|5118.6|5112.6|5119.1|5113.1|5117.6|5111.6|5
1614923310000|2021-03-05 05:48:30|5118.2|5112.2|5118.6|5112.6|5118.6|5112.6|5118.2|5112.2|1
1614923320000|2021-03-05 05:48:40|5118.7|5112.7|5119.1|5113.1|5120.1|5114.1|5118.6|5112.6|6
1614923330000|2021-03-05 05:48:50|5119.2|5113.2|5118.1|5112.1|5119.6|5113.6|5118.1|5112.1|1
1614923340000|2021-03-05 05:49:00|5118.3|5112.3|5118.6|5112.6|5119.6|5113.6|5117.6|5111.6|22
1614923350000|2021-03-05 05:49:10|5118.2|5112.2|5117.6|5111.6|5118.2|5112.2|5117.6|5111.6|6
1614923360000|2021-03-05 05:49:20|5118.5|5112.5|5118.1|5112.1|5118.6|5112.6|5118.1|5112.1|0
1614923370000|2021-03-05 05:49:30|5117.2|5111.2|5117.6|5111.6|5118.1|5112.1|5117.2|5111.2|0
1614923380000|2021-03-05 05:49:40|5117.1|5111.1|5115.6|5109.6|5117.1|5111.1|5115.6|5109.6|3
1614923390000|2021-03-05 05:49:50|5116|5110|5116.6|5110.6|5116.6|5110.6|5116|5110|0
1614923400000|2021-03-05 05:50:00|5116.7|5110.7|5118.1|5112.1|5118.1|5112.1|5116.7|5110.7|0
1614923410000|2021-03-05 05:50:10|5118.6|5112.6|5117.1|5111.1|5118.6|5112.6|5117.1|5111.1|2
1614923420000|2021-03-05 05:50:20|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|2
1614923430000|2021-03-05 05:50:30|5119.1|5113.1|5119.6|5113.6|5119.6|5113.6|5119.1|5113.1|3
1614923440000|2021-03-05 05:50:40|5120.1|5114.1|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|1
1614923460000|2021-03-05 05:51:00|5121|5115|5120.6|5114.6|5121.1|5115.1|5120.6|5114.6|1
1614923470000|2021-03-05 05:51:10|5120.2|5114.2|5119.6|5113.6|5120.2|5114.2|5119.6|5113.6|2
1614923480000|2021-03-05 05:51:20|5120.1|5114.1|5120.6|5114.6|5121|5115|5120.1|5114.1|1
1614923510000|2021-03-05 05:51:50|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|2
1614923520000|2021-03-05 05:52:00|5119.7|5113.7|5120.1|5114.1|5120.6|5114.6|5119.6|5113.6|2
1614923550000|2021-03-05 05:52:30|5120.5|5114.5|5121.1|5115.1|5121.1|5115.1|5120|5114|2
1614923560000|2021-03-05 05:52:40|5121|5115|5120.1|5114.1|5121|5115|5120.1|5114.1|3
1614923570000|2021-03-05 05:52:50|5120.5|5114.5|5120.6|5114.6|5120.6|5114.6|5120.5|5114.5|0
1614923590000|2021-03-05 05:53:10|5120.5|5114.5|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|0
1614923640000|2021-03-05 05:54:00|5120.2|5114.2|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|1
1614923650000|2021-03-05 05:54:10|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|1
1614923660000|2021-03-05 05:54:20|5120.1|5114.1|5120.6|5114.6|5121.1|5115.1|5120.1|5114.1|0
1614923670000|2021-03-05 05:54:30|5121|5115|5121.1|5115.1|5121.1|5115.1|5121|5115|0
1614923680000|2021-03-05 05:54:40|5120.7|5114.7|5120.6|5114.6|5120.7|5114.7|5120.6|5114.6|0
1614923710000|2021-03-05 05:55:10|5119.6|5113.6|5116.6|5110.6|5119.6|5113.6|5116.6|5110.6|4
1614923720000|2021-03-05 05:55:20|5117|5111|5117.6|5111.6|5118.1|5112.1|5117|5111|2
1614923730000|2021-03-05 05:55:30|5117.2|5111.2|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|1
1614923750000|2021-03-05 05:55:50|5118|5112|5117.6|5111.6|5118.6|5112.6|5117.2|5111.2|2
1614923760000|2021-03-05 05:56:00|5118|5112|5118.6|5112.6|5118.6|5112.6|5118|5112|0
1614923770000|2021-03-05 05:56:10|5118.7|5112.7|5120.1|5114.1|5120.1|5114.1|5118.7|5112.7|0
1614923790000|2021-03-05 05:56:30|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|0
1614923800000|2021-03-05 05:56:40|5119.7|5113.7|5118.6|5112.6|5119.7|5113.7|5118.6|5112.6|1
1614923810000|2021-03-05 05:56:50|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|0
1614923820000|2021-03-05 05:57:00|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614923830000|2021-03-05 05:57:10|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|2
1614923840000|2021-03-05 05:57:20|5120|5114|5120.1|5114.1|5120.1|5114.1|5120|5114|0
1614923850000|2021-03-05 05:57:30|5119.7|5113.7|5119.6|5113.6|5119.7|5113.7|5119.6|5113.6|0
1614923860000|2021-03-05 05:57:40|5119.7|5113.7|5120.6|5114.6|5120.6|5114.6|5119.7|5113.7|2
1614923880000|2021-03-05 05:58:00|5120.5|5114.5|5117.6|5111.6|5120.5|5114.5|5117.6|5111.6|3
1614923890000|2021-03-05 05:58:10|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5
1614923900000|2021-03-05 05:58:20|5117.7|5111.7|5117.6|5111.6|5117.7|5111.7|5117.6|5111.6|0
1614923920000|2021-03-05 05:58:40|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1614923940000|2021-03-05 05:59:00|||||||||1
1614923950000|2021-03-05 05:59:10|5118.5|5112.5|5116.6|5110.6|5118.5|5112.5|5116.6|5110.6|1
1614923960000|2021-03-05 05:59:20|5116.1|5110.1|5116.6|5110.6|5116.6|5110.6|5116.1|5110.1|0
1614923970000|2021-03-05 05:59:30|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|5115.1|5109.1|4
1614923980000|2021-03-05 05:59:40|5116.5|5110.5|5116.6|5110.6|5116.6|5110.6|5116.5|5110.5|0
1614923990000|2021-03-05 05:59:50|5117.2|5111.2|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|1
1614924000000|2021-03-05 06:00:00|5117.1|5111.1|5119.1|5113.1|5119.1|5113.1|5117.1|5111.1|1
1614924010000|2021-03-05 06:00:10|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1614924020000|2021-03-05 06:00:20|5118.1|5112.1|5117.1|5111.1|5118.1|5112.1|5117.1|5111.1|0
1614924030000|2021-03-05 06:00:30|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|0
1614924040000|2021-03-05 06:00:40|5117.6|5111.6|5116.6|5110.6|5117.6|5111.6|5116.6|5110.6|0
1614924050000|2021-03-05 06:00:50|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1614924060000|2021-03-05 06:01:00|5116.6|5110.6|5117.6|5111.6|5118.6|5112.6|5116.6|5110.6|0
1614924070000|2021-03-05 06:01:10|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|1
1614924100000|2021-03-05 06:01:40|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|1
1614924120000|2021-03-05 06:02:00|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614924140000|2021-03-05 06:02:20|5118.1|5112.1|5116.6|5110.6|5118.1|5112.1|5116.6|5110.6|2
1614924150000|2021-03-05 06:02:30|5116.5|5110.5|5115.6|5109.6|5116.5|5110.5|5115.6|5109.6|0
1614924170000|2021-03-05 06:02:50|5115.5|5109.5|5115.1|5109.1|5115.5|5109.5|5115.1|5109.1|0
1614924180000|2021-03-05 06:03:00|5115.6|5109.6|5114.6|5108.6|5115.6|5109.6|5114.6|5108.6|4
1614924190000|2021-03-05 06:03:10|5115.1|5109.1|5115.6|5109.6|5115.6|5109.6|5115.1|5109.1|1
1614924210000|2021-03-05 06:03:30|5115.1|5109.1|5115.6|5109.6|5115.6|5109.6|5115.1|5109.1|1
1614924230000|2021-03-05 06:03:50|5116|5110|5114.1|5108.1|5117.6|5111.6|5114.1|5108.1|13
1614924240000|2021-03-05 06:04:00|5114.6|5108.6|5115.6|5109.6|5116.1|5110.1|5114.6|5108.6|7
1614924250000|2021-03-05 06:04:10|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|0
1614924260000|2021-03-05 06:04:20|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|3
1614924270000|2021-03-05 06:04:30|5116|5110|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|4
1614924280000|2021-03-05 06:04:40|5115.1|5109.1|5114.1|5108.1|5115.1|5109.1|5114.1|5108.1|2
1614924290000|2021-03-05 06:04:50|5114.6|5108.6|5114.6|5108.6|5114.6|5108.6|5114.6|5108.6|1
1614924300000|2021-03-05 06:05:00|5115|5109|5115.6|5109.6|5116.1|5110.1|5115|5109|2
1614924310000|2021-03-05 06:05:10|5116.1|5110.1|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|0
1614924320000|2021-03-05 06:05:20|5116.1|5110.1|5117.6|5111.6|5117.6|5111.6|5116.1|5110.1|0
1614924330000|2021-03-05 06:05:30|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.7|5110.7|0
1614924350000|2021-03-05 06:05:50|5118|5112|5120.1|5114.1|5120.1|5114.1|5118|5112|1
1614924360000|2021-03-05 06:06:00|5120.2|5114.2|5121.6|5115.6|5122.6|5116.6|5120.2|5114.2|11
1614924370000|2021-03-05 06:06:10|5121.1|5115.1|5118.6|5112.6|5121.1|5115.1|5118.1|5112.1|9
1614924380000|2021-03-05 06:06:20|5118.1|5112.1|5117.6|5111.6|5118.6|5112.6|5117.6|5111.6|0
1614924390000|2021-03-05 06:06:30|5117.1|5111.1|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|0
1614924400000|2021-03-05 06:06:40|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1614924410000|2021-03-05 06:06:50|5116.6|5110.6|5116.2|5110.2|5116.6|5110.6|5116.2|5110.2|1
1614924420000|2021-03-05 06:07:00|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|5116.1|5110.1|0
1614924430000|2021-03-05 06:07:10|5117.5|5111.5|5118.6|5112.6|5118.6|5112.6|5117.5|5111.5|1
1614924440000|2021-03-05 06:07:20|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1614924450000|2021-03-05 06:07:30|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|1
1614924470000|2021-03-05 06:07:50|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1614924480000|2021-03-05 06:08:00|5119.5|5113.5|5118.6|5112.6|5119.5|5113.5|5118.6|5112.6|0
1614924490000|2021-03-05 06:08:10|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1614924520000|2021-03-05 06:08:40|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|2
1614924530000|2021-03-05 06:08:50|5118.1|5112.1|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|4
1614924560000|2021-03-05 06:09:20|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1614924570000|2021-03-05 06:09:30|5117.6|5111.6|5116.6|5110.6|5117.6|5111.6|5116.6|5110.6|0
1614924580000|2021-03-05 06:09:40|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1614924590000|2021-03-05 06:09:50|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614924600000|2021-03-05 06:10:00|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614924610000|2021-03-05 06:10:10|5120|5114|5119.6|5113.6|5120.1|5114.1|5119.6|5113.6|0
1614924620000|2021-03-05 06:10:20|5120.1|5114.1|5122.6|5116.6|5122.6|5116.6|5120.1|5114.1|3
1614924630000|2021-03-05 06:10:30|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|0
1614924640000|2021-03-05 06:10:40|5123|5117|5123.6|5117.6|5123.6|5117.6|5123|5117|0
1614924650000|2021-03-05 06:10:50|||||||||1
1614924660000|2021-03-05 06:11:00|5123.1|5117.1|5122.6|5116.6|5123.1|5117.1|5122.1|5116.1|1
1614924670000|2021-03-05 06:11:10|5123.1|5117.1|5121.1|5115.1|5123.1|5117.1|5121.1|5115.1|9
1614924680000|2021-03-05 06:11:20|5121.5|5115.5|5121.6|5115.6|5121.6|5115.6|5121.5|5115.5|0
1614924690000|2021-03-05 06:11:30|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|0
1614924700000|2021-03-05 06:11:40|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.6|5115.6|1
1614924750000|2021-03-05 06:12:30|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|0
1614924760000|2021-03-05 06:12:40|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1614924770000|2021-03-05 06:12:50|5121.1|5115.1|5121.6|5115.6|5121.6|5115.6|5121.1|5115.1|0
1614924780000|2021-03-05 06:13:00|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.6|5115.6|0
1614924790000|2021-03-05 06:13:10|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|0
1614924800000|2021-03-05 06:13:20|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1614924810000|2021-03-05 06:13:30|5122|5116|5123.6|5117.6|5123.6|5117.6|5122|5116|4
1614924830000|2021-03-05 06:13:50|5123.1|5117.1|5120.6|5114.6|5123.1|5117.1|5120.6|5114.6|1
1614924850000|2021-03-05 06:14:10|5120.2|5114.2|5119.1|5113.1|5120.2|5114.2|5119.1|5113.1|0
1614924870000|2021-03-05 06:14:30|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|1
1614924880000|2021-03-05 06:14:40|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614924890000|2021-03-05 06:14:50|5119.7|5113.7|5121.1|5115.1|5121.1|5115.1|5119.7|5113.7|2
1614924900000|2021-03-05 06:15:00|5120.1|5114.1|5121.6|5115.6|5121.6|5115.6|5120.1|5114.1|3
1614924920000|2021-03-05 06:15:20|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614924930000|2021-03-05 06:15:30|5122.6|5116.6|5123.6|5117.6|5123.6|5117.6|5122.6|5116.6|1
1614924940000|2021-03-05 06:15:40|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|1
1614924950000|2021-03-05 06:15:50|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|2
1614924960000|2021-03-05 06:16:00|5126.1|5120.1|5126.6|5120.6|5126.6|5120.6|5125.6|5119.6|1
1614924970000|2021-03-05 06:16:10|5126.1|5120.1|5125.6|5119.6|5126.1|5120.1|5125.6|5119.6|1
1614924980000|2021-03-05 06:16:20|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|4
1614924990000|2021-03-05 06:16:30|5125.1|5119.1|5125.6|5119.6|5125.6|5119.6|5125.1|5119.1|0
1614925000000|2021-03-05 06:16:40|5125.5|5119.5|5125.6|5119.6|5125.6|5119.6|5125.1|5119.1|0
1614925010000|2021-03-05 06:16:50|5126.4|5120.4|5126.6|5120.6|5126.6|5120.6|5126.4|5120.4|0
1614925020000|2021-03-05 06:17:00|5126.1|5120.1|5125.4|5119.4|5126.1|5120.1|5125.4|5119.4|1
1614925030000|2021-03-05 06:17:10|5123.6|5117.6|5123.1|5117.1|5123.6|5117.6|5123.1|5117.1|1
1614925050000|2021-03-05 06:17:30|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614925060000|2021-03-05 06:17:40|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614925070000|2021-03-05 06:17:50|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614925090000|2021-03-05 06:18:10|5124.1|5118.1|5123.1|5117.1|5124.1|5118.1|5123.1|5117.1|6
1614925110000|2021-03-05 06:18:30|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|0
1614925120000|2021-03-05 06:18:40|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|1
1614925130000|2021-03-05 06:18:50|5128.3|5122.3|5126.6|5120.6|5128.3|5122.3|5126.6|5120.6|85
1614925140000|2021-03-05 06:19:00|5127.1|5121.1|5127.6|5121.6|5127.6|5121.6|5127.1|5121.1|2
1614925150000|2021-03-05 06:19:10|5129.6|5123.6|5132.6|5126.6|5132.7|5126.7|5129.6|5123.6|19
1614925170000|2021-03-05 06:19:30|||||||||1
1614925180000|2021-03-05 06:19:40|5132.2|5126.2|5130.1|5124.1|5132.2|5126.2|5130.1|5124.1|3
1614925190000|2021-03-05 06:19:50|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|5130.1|5124.1|0
1614925220000|2021-03-05 06:20:20|5130.2|5124.2|5129.6|5123.6|5130.2|5124.2|5129.6|5123.6|1
1614925230000|2021-03-05 06:20:30|5128.6|5122.6|5127.6|5121.6|5128.6|5122.6|5127.6|5121.6|0
1614925240000|2021-03-05 06:20:40|5127.1|5121.1|5125.6|5119.6|5127.1|5121.1|5125.6|5119.6|2
1614925250000|2021-03-05 06:20:50|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|0
1614925260000|2021-03-05 06:21:00|5124.2|5118.2|5124.6|5118.6|5124.6|5118.6|5124.1|5118.1|5
1614925270000|2021-03-05 06:21:10|5124.2|5118.2|5118.6|5112.6|5124.2|5118.2|5118.6|5112.6|26
1614925280000|2021-03-05 06:21:20|5118.7|5112.7|5122.6|5116.6|5122.6|5116.6|5118.7|5112.7|7
1614925290000|2021-03-05 06:21:30|5123.1|5117.1|5122.6|5116.6|5124.6|5118.6|5122.6|5116.6|7
1614925300000|2021-03-05 06:21:40|5121.6|5115.6|5120.6|5114.6|5121.6|5115.6|5120.6|5114.6|0
1614925310000|2021-03-05 06:21:50|5121.1|5115.1|5117.6|5111.6|5121.1|5115.1|5117.6|5111.6|3
1614925320000|2021-03-05 06:22:00|5118.6|5112.6|5117.6|5111.6|5118.6|5112.6|5117.6|5111.6|2
1614925330000|2021-03-05 06:22:10|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|14
1614925350000|2021-03-05 06:22:30|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614925360000|2021-03-05 06:22:40|5119.5|5113.5|5117.1|5111.1|5119.5|5113.5|5117.1|5111.1|5
1614925370000|2021-03-05 06:22:50|5116.7|5110.7|5116.1|5110.1|5116.7|5110.7|5115.6|5109.6|7
1614925390000|2021-03-05 06:23:10|5115.7|5109.7|5116.7|5110.7|5116.7|5110.7|5115.2|5109.2|13
1614925400000|2021-03-05 06:23:20|5116.2|5110.2|5115.7|5109.7|5116.2|5110.2|5115.7|5109.7|3
1614925440000|2021-03-05 06:24:00|5116.1|5110.1|5116.7|5110.7|5116.7|5110.7|5115.7|5109.7|3
1614925450000|2021-03-05 06:24:10|5117.2|5111.2|5117.7|5111.7|5117.7|5111.7|5117.2|5111.2|0
1614925480000|2021-03-05 06:24:40|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|2
1614925500000|2021-03-05 06:25:00|5116.6|5110.6|5116.7|5110.7|5116.7|5110.7|5116.2|5110.2|4
1614925520000|2021-03-05 06:25:20|5117.5|5111.5|5117.6|5111.6|5117.6|5111.6|5117.5|5111.5|6
1614925530000|2021-03-05 06:25:30|5117.2|5111.2|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|1
1614925540000|2021-03-05 06:25:40|5117.2|5111.2|5116.6|5110.6|5117.2|5111.2|5116.6|5110.6|0
1614925550000|2021-03-05 06:25:50|5116.5|5110.5|5115.6|5109.6|5116.5|5110.5|5115.6|5109.6|1
1614925560000|2021-03-05 06:26:00|5116.1|5110.1|5116.6|5110.6|5117|5111|5115.7|5109.7|6
1614925570000|2021-03-05 06:26:10|5116.2|5110.2|5116.1|5110.1|5116.6|5110.6|5116.1|5110.1|2
1614925580000|2021-03-05 06:26:20|5115.7|5109.7|5115.6|5109.6|5115.7|5109.7|5115.6|5109.6|0
1614925590000|2021-03-05 06:26:30|||||||||1
1614925620000|2021-03-05 06:27:00|||||||||3
1614925630000|2021-03-05 06:27:10|5115.1|5109.1|5114.6|5108.6|5115.1|5109.1|5114.6|5108.6|2
1614925660000|2021-03-05 06:27:40|5114.7|5108.7|5115.6|5109.6|5115.6|5109.6|5114.7|5108.7|1
1614925680000|2021-03-05 06:28:00|5115.5|5109.5|5115.1|5109.1|5115.5|5109.5|5114.6|5108.6|4
1614925710000|2021-03-05 06:28:30|5114.7|5108.7|5115|5109|5115|5109|5114.6|5108.6|2
1614925720000|2021-03-05 06:28:40|5114.6|5108.6|5117.1|5111.1|5117.1|5111.1|5114.6|5108.6|7
1614925740000|2021-03-05 06:29:00|5117|5111|5116.6|5110.6|5117|5111|5116.1|5110.1|2
1614925760000|2021-03-05 06:29:20|5115.7|5109.7|5116.6|5110.6|5116.6|5110.6|5115.6|5109.6|0
1614925800000|2021-03-05 06:30:00|5116.1|5110.1|5115.6|5109.6|5116.6|5110.6|5115.6|5109.6|2
1614925850000|2021-03-05 06:30:50|5115.2|5109.2|5115.1|5109.1|5115.6|5109.6|5114.6|5108.6|2
1614925860000|2021-03-05 06:31:00|5115.2|5109.2|5115.6|5109.6|5115.6|5109.6|5115.2|5109.2|0
1614925880000|2021-03-05 06:31:20|5116|5110|5116.6|5110.6|5116.6|5110.6|5116|5110|0
1614925890000|2021-03-05 06:31:30|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|1
1614925900000|2021-03-05 06:31:40|5118.1|5112.1|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|1
1614925930000|2021-03-05 06:32:10|5117.7|5111.7|5117.6|5111.6|5117.7|5111.7|5117.6|5111.6|0
1614925950000|2021-03-05 06:32:30|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|2
1614925970000|2021-03-05 06:32:50|5117.6|5111.6|5118.1|5112.1|5118.1|5112.1|5117.6|5111.6|0
1614925980000|2021-03-05 06:33:00|5117.6|5111.6|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|0
1614926010000|2021-03-05 06:33:30|5118.5|5112.5|5118.6|5112.6|5118.6|5112.6|5118.5|5112.5|0
1614926020000|2021-03-05 06:33:40|5118.5|5112.5|5118.1|5112.1|5118.5|5112.5|5118.1|5112.1|0
1614926030000|2021-03-05 06:33:50|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1614926040000|2021-03-05 06:34:00|5118.1|5112.1|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|3
1614926060000|2021-03-05 06:34:20|5117.5|5111.5|5116.6|5110.6|5117.5|5111.5|5116.6|5110.6|2
1614926070000|2021-03-05 06:34:30|5117.1|5111.1|5115.6|5109.6|5117.1|5111.1|5115.6|5109.6|2
1614926090000|2021-03-05 06:34:50|5115.5|5109.5|5115.6|5109.6|5116.1|5110.1|5114.6|5108.6|2
1614926100000|2021-03-05 06:35:00|5114.6|5108.6|5115.1|5109.1|5115.1|5109.1|5114.6|5108.6|1
1614926110000|2021-03-05 06:35:10|5115|5109|5113.6|5107.6|5115|5109|5113.6|5107.6|4
1614926130000|2021-03-05 06:35:30|5114.6|5108.6|5113.6|5107.6|5114.6|5108.6|5113.6|5107.6|2
1614926140000|2021-03-05 06:35:40|5114.5|5108.5|5111.6|5105.6|5114.5|5108.5|5111.6|5105.6|5
1614926150000|2021-03-05 06:35:50|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|1
1614926160000|2021-03-05 06:36:00|5112.6|5106.6|5113.1|5107.1|5113.1|5107.1|5112.6|5106.6|0
1614926180000|2021-03-05 06:36:20|5112.6|5106.6|5112.6|5106.6|5112.6|5106.6|5112.6|5106.6|0
1614926190000|2021-03-05 06:36:30|5113.1|5107.1|5112.6|5106.6|5113.1|5107.1|5112.6|5106.6|0
1614926200000|2021-03-05 06:36:40|5112.5|5106.5|5111.6|5105.6|5112.5|5106.5|5111.6|5105.6|2
1614926210000|2021-03-05 06:36:50|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|3
1614926220000|2021-03-05 06:37:00|5110.8|5104.8|5110.6|5104.6|5110.8|5104.8|5110.6|5104.6|4
1614926230000|2021-03-05 06:37:10|5110.1|5104.1|5110.6|5104.6|5110.6|5104.6|5109.6|5103.6|0
1614926240000|2021-03-05 06:37:20|5109.6|5103.6|5108.1|5102.1|5109.6|5103.6|5108.1|5102.1|6
1614926250000|2021-03-05 06:37:30|5108.6|5102.6|5107.6|5101.6|5108.6|5102.6|5107.6|5101.6|2
1614926260000|2021-03-05 06:37:40|||||||||2
1614926270000|2021-03-05 06:37:50|5108.5|5102.5|5109.6|5103.6|5109.6|5103.6|5108.5|5102.5|1
1614926280000|2021-03-05 06:38:00|5110.6|5104.6|5110.1|5104.1|5110.6|5104.6|5110.1|5104.1|1
1614926290000|2021-03-05 06:38:10|5110.5|5104.5|5111.6|5105.6|5111.6|5105.6|5110.5|5104.5|1
1614926300000|2021-03-05 06:38:20|5111.5|5105.5|5111.1|5105.1|5111.5|5105.5|5111.1|5105.1|0
1614926310000|2021-03-05 06:38:30|5111.6|5105.6|5110.6|5104.6|5111.6|5105.6|5110.6|5104.6|0
1614926320000|2021-03-05 06:38:40|5110.5|5104.5|5110.6|5104.6|5110.6|5104.6|5110.1|5104.1|1
1614926330000|2021-03-05 06:38:50|5110.1|5104.1|5109.6|5103.6|5110.1|5104.1|5109.6|5103.6|5
1614926340000|2021-03-05 06:39:00|5109.5|5103.5|5109.6|5103.6|5109.6|5103.6|5108.6|5102.6|2
1614926350000|2021-03-05 06:39:10|5109.5|5103.5|5108.6|5102.6|5109.5|5103.5|5108.6|5102.6|0
1614926360000|2021-03-05 06:39:20|5109|5103|5108.6|5102.6|5109.1|5103.1|5108.6|5102.6|0
1614926370000|2021-03-05 06:39:30|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|0
1614926380000|2021-03-05 06:39:40|5108.1|5102.1|5108.1|5102.1|5108.1|5102.1|5107.6|5101.6|0
1614926390000|2021-03-05 06:39:50|5108|5102|5107.6|5101.6|5108|5102|5107.6|5101.6|0
1614926400000|2021-03-05 06:40:00|5107.1|5101.1|5104.6|5098.6|5107.1|5101.1|5104.6|5098.6|10
1614926410000|2021-03-05 06:40:10|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|3
1614926420000|2021-03-05 06:40:20|5103.1|5097.1|5102.1|5096.1|5103.1|5097.1|5101.1|5095.1|5
1614926430000|2021-03-05 06:40:30|5102|5096|5102.1|5096.1|5102.5|5096.5|5101.1|5095.1|4
1614926440000|2021-03-05 06:40:40|5102.5|5096.5|5102.6|5096.6|5103.1|5097.1|5102.5|5096.5|0
1614926450000|2021-03-05 06:40:50|5103.6|5097.6|5104.1|5098.1|5104.1|5098.1|5103.6|5097.6|3
1614926460000|2021-03-05 06:41:00|5103.6|5097.6|5105.1|5099.1|5105.1|5099.1|5103.6|5097.6|1
1614926470000|2021-03-05 06:41:10|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|2
1614926480000|2021-03-05 06:41:20|5106.6|5100.6|5107.1|5101.1|5107.1|5101.1|5106.6|5100.6|1
1614926490000|2021-03-05 06:41:30|5107|5101|5107.1|5101.1|5107.1|5101.1|5106.6|5100.6|0
1614926500000|2021-03-05 06:41:40|5107.5|5101.5|5107.6|5101.6|5107.6|5101.6|5107.5|5101.5|0
1614926520000|2021-03-05 06:42:00|5108|5102|5106.6|5100.6|5108|5102|5106.6|5100.6|4
1614926530000|2021-03-05 06:42:10|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5104.6|5098.6|3
1614926540000|2021-03-05 06:42:20|5104.5|5098.5|5104.1|5098.1|5104.5|5098.5|5103.6|5097.6|2
1614926550000|2021-03-05 06:42:30|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|0
1614926570000|2021-03-05 06:42:50|5103.1|5097.1|5102.6|5096.6|5103.1|5097.1|5102.6|5096.6|33
1614926580000|2021-03-05 06:43:00|5103.1|5097.1|5102.6|5096.6|5103.1|5097.1|5102.6|5096.6|0
1614926600000|2021-03-05 06:43:20|5102.5|5096.5|5103.1|5097.1|5103.1|5097.1|5101.6|5095.6|0
1614926610000|2021-03-05 06:43:30|||||||||1
1614926620000|2021-03-05 06:43:40|5102.6|5096.6|5102.1|5096.1|5102.6|5096.6|5102.1|5096.1|1
1614926630000|2021-03-05 06:43:50|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|1
1614926640000|2021-03-05 06:44:00|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|0
1614926660000|2021-03-05 06:44:20|5103.1|5097.1|5102.1|5096.1|5103.1|5097.1|5101.6|5095.6|0
1614926670000|2021-03-05 06:44:30|5102.6|5096.6|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|1
1614926690000|2021-03-05 06:44:50|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|0
1614926700000|2021-03-05 06:45:00|5102.6|5096.6|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|2
1614926710000|2021-03-05 06:45:10|5103.5|5097.5|5104.6|5098.6|5104.6|5098.6|5103.5|5097.5|5
1614926720000|2021-03-05 06:45:20|5105.1|5099.1|5105.6|5099.6|5106.1|5100.1|5105.1|5099.1|1
1614926730000|2021-03-05 06:45:30|5106|5100|5106.1|5100.1|5106.1|5100.1|5106|5100|0
1614926740000|2021-03-05 06:45:40|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|1
1614926750000|2021-03-05 06:45:50|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|0
1614926760000|2021-03-05 06:46:00|5107|5101|5106.6|5100.6|5107|5101|5106.6|5100.6|0
1614926770000|2021-03-05 06:46:10|5106.5|5100.5|5104.6|5098.6|5106.5|5100.5|5104.6|5098.6|1
1614926780000|2021-03-05 06:46:20|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|1
1614926790000|2021-03-05 06:46:30|5103.5|5097.5|5103.6|5097.6|5104.1|5098.1|5102.6|5096.6|1
1614926800000|2021-03-05 06:46:40|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|0
1614926810000|2021-03-05 06:46:50|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|0
1614926820000|2021-03-05 06:47:00|5103.1|5097.1|5103.6|5097.6|5103.6|5097.6|5103.1|5097.1|1
1614926830000|2021-03-05 06:47:10|5104|5098|5104.1|5098.1|5104.6|5098.6|5104|5098|0
1614926840000|2021-03-05 06:47:20|5103.6|5097.6|5104.1|5098.1|5104.1|5098.1|5103.6|5097.6|0
1614926860000|2021-03-05 06:47:40|5105.6|5099.6|5105.1|5099.1|5105.6|5099.6|5104.6|5098.6|2
1614926870000|2021-03-05 06:47:50|5105|5099|5104.6|5098.6|5105|5099|5104.6|5098.6|0
1614926880000|2021-03-05 06:48:00|5103.6|5097.6|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|0
1614926890000|2021-03-05 06:48:10|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|0
1614926900000|2021-03-05 06:48:20|5104|5098|5104.6|5098.6|5104.6|5098.6|5104|5098|0
1614926910000|2021-03-05 06:48:30|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|2
1614926920000|2021-03-05 06:48:40|5104.7|5098.7|5104.6|5098.6|5104.7|5098.7|5104.6|5098.6|0
1614926930000|2021-03-05 06:48:50|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|0
1614926940000|2021-03-05 06:49:00|5105.6|5099.6|5104.6|5098.6|5105.6|5099.6|5104.6|5098.6|1
1614926950000|2021-03-05 06:49:10|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614926960000|2021-03-05 06:49:20|5106.1|5100.1|5104.6|5098.6|5106.1|5100.1|5104.6|5098.6|0
1614926970000|2021-03-05 06:49:30|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5104.6|5098.6|0
1614926990000|2021-03-05 06:49:50|5103.6|5097.6|5104.1|5098.1|5104.1|5098.1|5103.6|5097.6|1
1614927000000|2021-03-05 06:50:00|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|1
1614927010000|2021-03-05 06:50:10|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614927020000|2021-03-05 06:50:20|5105.5|5099.5|5105.6|5099.6|5105.6|5099.6|5105.1|5099.1|1
1614927030000|2021-03-05 06:50:30|5106.1|5100.1|5106.6|5100.6|5106.6|5100.6|5106.1|5100.1|0
1614927040000|2021-03-05 06:50:40|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|5105.6|5099.6|0
1614927050000|2021-03-05 06:50:50|5106.5|5100.5|5106.6|5100.6|5106.6|5100.6|5106.5|5100.5|0
1614927080000|2021-03-05 06:51:20|5107|5101|5108.6|5102.6|5108.6|5102.6|5107|5101|1
1614927090000|2021-03-05 06:51:30|5109.6|5103.6|5111.6|5105.6|5111.6|5105.6|5109.6|5103.6|6
1614927100000|2021-03-05 06:51:40|5111.5|5105.5|5111.1|5105.1|5112.6|5106.6|5110.6|5104.6|5
1614927110000|2021-03-05 06:51:50|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1614927120000|2021-03-05 06:52:00|5110.6|5104.6|5111.1|5105.1|5111.1|5105.1|5110.6|5104.6|0
1614927130000|2021-03-05 06:52:10|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1614927140000|2021-03-05 06:52:20|5112|5106|5113.1|5107.1|5113.1|5107.1|5111.6|5105.6|5
1614927170000|2021-03-05 06:52:50|5112.8|5106.8|5110.6|5104.6|5112.8|5106.8|5110.6|5104.6|21
1614927180000|2021-03-05 06:53:00|5110.7|5104.7|5110.6|5104.6|5111.1|5105.1|5110.6|5104.6|0
1614927190000|2021-03-05 06:53:10|||||||||1
1614927210000|2021-03-05 06:53:30|5109.1|5103.1|5109.1|5103.1|5109.1|5103.1|5109.1|5103.1|6
1614927220000|2021-03-05 06:53:40|5109.5|5103.5|5107.1|5101.1|5109.5|5103.5|5107.1|5101.1|2
1614927230000|2021-03-05 06:53:50|5107|5101|5106.1|5100.1|5107|5101|5106.1|5100.1|1
1614927240000|2021-03-05 06:54:00|5105.6|5099.6|5104.6|5098.6|5105.6|5099.6|5104.1|5098.1|11
1614927250000|2021-03-05 06:54:10|5104.4|5098.4|5103.6|5097.6|5104.4|5098.4|5103.6|5097.6|1
1614927260000|2021-03-05 06:54:20|5103.5|5097.5|5102.6|5096.6|5103.5|5097.5|5102.6|5096.6|3
1614927270000|2021-03-05 06:54:30|5103.1|5097.1|5103.6|5097.6|5103.6|5097.6|5102.6|5096.6|1
1614927280000|2021-03-05 06:54:40|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|0
1614927290000|2021-03-05 06:54:50|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|0
1614927300000|2021-03-05 06:55:00|5103.6|5097.6|5105.5|5099.5|5105.5|5099.5|5103.5|5097.5|7
1614927340000|2021-03-05 06:55:40|||||||||4
1614927350000|2021-03-05 06:55:50|5107.5|5101.5|5106.5|5100.5|5107.5|5101.5|5106.5|5100.5|10
1614927360000|2021-03-05 06:56:00|5107|5101|5107|5101|5107|5101|5107|5101|0
1614927390000|2021-03-05 06:56:30|5106.6|5100.6|5107.5|5101.5|5107.5|5101.5|5106.5|5100.5|1
1614927440000|2021-03-05 06:57:20|5108|5102|5108|5102|5108|5102|5108|5102|1
1614927450000|2021-03-05 06:57:30|||||||||1
1614927460000|2021-03-05 06:57:40|||||||||2
1614927480000|2021-03-05 06:58:00|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5
1614927490000|2021-03-05 06:58:10|5108|5102|5107.5|5101.5|5108|5102|5107.5|5101.5|5
1614927500000|2021-03-05 06:58:20|5107.6|5101.6|5107|5101|5108|5102|5107|5101|1
1614927510000|2021-03-05 06:58:30|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|1
1614927530000|2021-03-05 06:58:50|5107.1|5101.1|5108.5|5102.5|5108.5|5102.5|5107.1|5101.1|1
1614927550000|2021-03-05 06:59:10|5108.6|5102.6|5109|5103|5109|5103|5108.6|5102.6|0
1614927570000|2021-03-05 06:59:30|5109.3|5103.3|5112|5106|5112|5106|5109.3|5103.3|3
1614927580000|2021-03-05 06:59:40|5112.1|5106.1|5113.5|5107.5|5113.5|5107.5|5112.1|5106.1|0
1614927590000|2021-03-05 06:59:50|5111.5|5105.5|5112|5106|5112|5106|5111.5|5105.5|26
1614927600000|2021-03-05 07:00:00|5111.5|5105.5|5113|5107|5113|5107|5111.5|5105.5|0
1614927610000|2021-03-05 07:00:10|5112.8|5106.8|5109.5|5103.5|5112.8|5106.8|5109.5|5103.5|7
1614927620000|2021-03-05 07:00:20|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|0
1614927630000|2021-03-05 07:00:30|5108.6|5102.6|5111.5|5105.5|5111.5|5105.5|5108.6|5102.6|5
1614927640000|2021-03-05 07:00:40|5111.6|5105.6|5112|5106|5112|5106|5111.6|5105.6|1
1614927650000|2021-03-05 07:00:50|5112.1|5106.1|5112.5|5106.5|5112.5|5106.5|5112.1|5106.1|2
1614927670000|2021-03-05 07:01:10|5112|5106|5111.5|5105.5|5112|5106|5111.5|5105.5|0
1614927680000|2021-03-05 07:01:20|5111.6|5105.6|5112.5|5106.5|5112.5|5106.5|5111.6|5105.6|0
1614927690000|2021-03-05 07:01:30|5114|5108|5114|5108|5114|5108|5114|5108|4
1614927700000|2021-03-05 07:01:40|5115|5109|5116|5110|5116.5|5110.5|5115|5109|9
1614927710000|2021-03-05 07:01:50|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|1
1614927750000|2021-03-05 07:02:30|5116.1|5110.1|5116.5|5110.5|5116.5|5110.5|5116.1|5110.1|1
1614927760000|2021-03-05 07:02:40|5117|5111|5116.5|5110.5|5117|5111|5116.5|5110.5|3
1614927770000|2021-03-05 07:02:50|5116.1|5110.1|5116.5|5110.5|5116.5|5110.5|5116.1|5110.1|1
1614927780000|2021-03-05 07:03:00|5116|5110|5116|5110|5116|5110|5116|5110|0
1614927790000|2021-03-05 07:03:10|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|0
1614927850000|2021-03-05 07:04:10|5116|5110|5121.6|5115.6|5121.6|5115.6|5115.5|5109.5|9
1614927860000|2021-03-05 07:04:20|5121.5|5115.5|5121.6|5115.6|5121.6|5115.6|5121.1|5115.1|0
1614927870000|2021-03-05 07:04:30|5121.2|5115.2|5119.6|5113.6|5121.2|5115.2|5119.6|5113.6|4
1614927890000|2021-03-05 07:04:50|5120|5114|5119.6|5113.6|5120.6|5114.6|5119.6|5113.6|3
1614927900000|2021-03-05 07:05:00|5120.1|5114.1|5118.6|5112.6|5120.1|5114.1|5118.6|5112.6|3
1614927910000|2021-03-05 07:05:10|5119|5113|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|2
1614927960000|2021-03-05 07:06:00|5118.5|5112.5|5117.6|5111.6|5118.5|5112.5|5117.6|5111.6|3
1614927980000|2021-03-05 07:06:20|5118.1|5112.1|5116.6|5110.6|5118.1|5112.1|5116.6|5110.6|11
1614927990000|2021-03-05 07:06:30|5116.1|5110.1|5115.6|5109.6|5116.6|5110.6|5115.6|5109.6|0
1614928000000|2021-03-05 07:06:40|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|0
1614928010000|2021-03-05 07:06:50|5115.6|5109.6|5115.6|5109.6|5117.1|5111.1|5115.6|5109.6|4
1614928020000|2021-03-05 07:07:00|5116|5110|5115.6|5109.6|5116.6|5110.6|5115.6|5109.6|1
1614928050000|2021-03-05 07:07:30|5116.1|5110.1|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|1
1614928060000|2021-03-05 07:07:40|||||||||1
1614928080000|2021-03-05 07:08:00|5116.1|5110.1|5117.6|5111.6|5117.6|5111.6|5116.1|5110.1|1
1614928110000|2021-03-05 07:08:30|5117.5|5111.5|5118.6|5112.6|5118.6|5112.6|5117.1|5111.1|2
1614928170000|2021-03-05 07:09:30|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|0
1614928180000|2021-03-05 07:09:40|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614928190000|2021-03-05 07:09:50|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|1
1614928210000|2021-03-05 07:10:10|5120|5114|5120.1|5114.1|5120.1|5114.1|5120|5114|0
1614928220000|2021-03-05 07:10:20|5120.5|5114.5|5121.6|5115.6|5121.6|5115.6|5120.5|5114.5|2
1614928240000|2021-03-05 07:10:40|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|2
1614928260000|2021-03-05 07:11:00|5122.5|5116.5|5122.6|5116.6|5122.6|5116.6|5122.5|5116.5|0
1614928270000|2021-03-05 07:11:10|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.6|5115.6|6
1614928300000|2021-03-05 07:11:40|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|0
1614928310000|2021-03-05 07:11:50|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1614928320000|2021-03-05 07:12:00|5121.1|5115.1|5120.1|5114.1|5121.1|5115.1|5120.1|5114.1|0
1614928330000|2021-03-05 07:12:10|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614928340000|2021-03-05 07:12:20|5120|5114|5120.6|5114.6|5121.1|5115.1|5120|5114|7
1614928370000|2021-03-05 07:12:50|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|2
1614928380000|2021-03-05 07:13:00|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1614928430000|2021-03-05 07:13:50|||||||||1
1614928440000|2021-03-05 07:14:00|||||||||2
1614928510000|2021-03-05 07:15:10|5121|5115|5121.1|5115.1|5121.1|5115.1|5121|5115|0
1614928530000|2021-03-05 07:15:30|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|2
1614928560000|2021-03-05 07:16:00|5122.5|5116.5|5121.6|5115.6|5122.5|5116.5|5121.6|5115.6|1
1614928570000|2021-03-05 07:16:10|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|0
1614928590000|2021-03-05 07:16:30|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|1
1614928610000|2021-03-05 07:16:50|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|3
1614928620000|2021-03-05 07:17:00|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|1
1614928640000|2021-03-05 07:17:20|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|1
1614928660000|2021-03-05 07:17:40|5122.6|5116.6|5122.1|5116.1|5122.6|5116.6|5122.1|5116.1|1
1614928690000|2021-03-05 07:18:10|||||||||1
1614928710000|2021-03-05 07:18:30|5123.1|5117.1|5121.6|5115.6|5123.1|5117.1|5121.6|5115.6|4
1614928720000|2021-03-05 07:18:40|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|1
1614928750000|2021-03-05 07:19:10|5122.7|5116.7|5124.6|5118.6|5124.6|5118.6|5122.7|5116.7|3
1614928760000|2021-03-05 07:19:20|5124.1|5118.1|5124.6|5118.6|5124.6|5118.6|5124.1|5118.1|4
1614928780000|2021-03-05 07:19:40|||||||||1
1614928800000|2021-03-05 07:20:00|5125|5119|5125.1|5119.1|5125.1|5119.1|5125|5119|0
1614928810000|2021-03-05 07:20:10|5124.6|5118.6|5123.6|5117.6|5124.6|5118.6|5123.6|5117.6|0
1614928820000|2021-03-05 07:20:20|5123.5|5117.5|5122.6|5116.6|5123.5|5117.5|5122.6|5116.6|1
1614928830000|2021-03-05 07:20:30|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|0
1614928840000|2021-03-05 07:20:40|5123.5|5117.5|5123.6|5117.6|5123.6|5117.6|5123.5|5117.5|0
1614928880000|2021-03-05 07:21:20|5123.4|5117.4|5121.6|5115.6|5123.4|5117.4|5121.6|5115.6|4
1614928920000|2021-03-05 07:22:00|5122|5116|5122.6|5116.6|5122.6|5116.6|5122|5116|3
1614928930000|2021-03-05 07:22:10|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122|5116|6
1614928940000|2021-03-05 07:22:20|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|0
1614928950000|2021-03-05 07:22:30|5122|5116|5121.6|5115.6|5122|5116|5121.6|5115.6|0
1614928980000|2021-03-05 07:23:00|5121.5|5115.5|5120.6|5114.6|5121.5|5115.5|5120.6|5114.6|3
1614928990000|2021-03-05 07:23:10|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|4
1614929000000|2021-03-05 07:23:20|||||||||2
1614929010000|2021-03-05 07:23:30|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1614929020000|2021-03-05 07:23:40|5118|5112|5118.6|5112.6|5118.6|5112.6|5118|5112|1
1614929040000|2021-03-05 07:24:00|5119|5113|5119.1|5113.1|5119.1|5113.1|5119|5113|0
1614929050000|2021-03-05 07:24:10|5118.6|5112.6|5117.6|5111.6|5118.6|5112.6|5117.6|5111.6|3
1614929060000|2021-03-05 07:24:20|5118.4|5112.4|5118.6|5112.6|5118.6|5112.6|5118.4|5112.4|0
1614929080000|2021-03-05 07:24:40|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|3
1614929100000|2021-03-05 07:25:00|5119.4|5113.4|5119.6|5113.6|5119.6|5113.6|5119.4|5113.4|2
1614929110000|2021-03-05 07:25:10|||||||||1
1614929130000|2021-03-05 07:25:30|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|0
1614929140000|2021-03-05 07:25:40|5119.1|5113.1|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|1
1614929160000|2021-03-05 07:26:00|5119|5113|5119.1|5113.1|5119.6|5113.6|5119|5113|1
1614929170000|2021-03-05 07:26:10|5119.5|5113.5|5119.6|5113.6|5119.6|5113.6|5119.5|5113.5|0
1614929230000|2021-03-05 07:27:10|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|0
1614929250000|2021-03-05 07:27:30|5119|5113|5119.1|5113.1|5119.1|5113.1|5119|5113|1
1614929260000|2021-03-05 07:27:40|5119|5113|5118.5|5112.5|5119|5113|5118.5|5112.5|2
1614929270000|2021-03-05 07:27:50|5119.5|5113.5|5119|5113|5119.5|5113.5|5119|5113|0
1614929290000|2021-03-05 07:28:10|5119.5|5113.5|5121|5115|5121|5115|5119.5|5113.5|3
1614929320000|2021-03-05 07:28:40|5121.1|5115.1|5122.5|5116.5|5122.5|5116.5|5121.1|5115.1|2
1614929330000|2021-03-05 07:28:50|5121.9|5111.9|5116.5|5110.5|5121.9|5111.9|5116.5|5110.5|102
1614929350000|2021-03-05 07:29:10|5116|5110|5116|5110|5116.5|5110.5|5116|5110|2
1614929360000|2021-03-05 07:29:20|5115.9|5109.9|5115.5|5109.5|5115.9|5109.9|5115.5|5109.5|3
1614929380000|2021-03-05 07:29:40|5115.4|5109.4|5115.5|5109.5|5115.5|5109.5|5115|5109|0
1614929390000|2021-03-05 07:29:50|5115.9|5109.9|5116|5110|5116|5110|5115.9|5109.9|0
1614929400000|2021-03-05 07:30:00|5116.5|5110.5|5115.5|5109.5|5116.5|5110.5|5115.5|5109.5|3
1614929410000|2021-03-05 07:30:10|5115|5109|5114.5|5108.5|5115|5109|5114.5|5108.5|12
1614929430000|2021-03-05 07:30:30|5114.9|5108.9|5109|5103|5115.5|5109.5|5108.5|5102.5|23
1614929440000|2021-03-05 07:30:40|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5
1614929450000|2021-03-05 07:30:50|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|3
1614929460000|2021-03-05 07:31:00|5108.9|5102.9|5108.5|5102.5|5109|5103|5108.4|5102.4|2
1614929470000|2021-03-05 07:31:10|5110.5|5104.5|5111.5|5105.5|5111.5|5105.5|5110.5|5104.5|7
1614929480000|2021-03-05 07:31:20|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|2
1614929490000|2021-03-05 07:31:30|5110.9|5104.9|5111.5|5105.5|5111.5|5105.5|5110.9|5104.9|1
1614929510000|2021-03-05 07:31:50|5112|5106|5111.5|5105.5|5112|5106|5111|5105|0
1614929520000|2021-03-05 07:32:00|5110.5|5104.5|5111.5|5105.5|5111.5|5105.5|5110.5|5104.5|4
1614929530000|2021-03-05 07:32:10|5112|5106|5111.5|5105.5|5112|5106|5111.5|5105.5|2
1614929540000|2021-03-05 07:32:20|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|0
1614929560000|2021-03-05 07:32:40|5110.9|5104.9|5111|5105|5111|5105|5110.9|5104.9|2
1614929580000|2021-03-05 07:33:00|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|1
1614929600000|2021-03-05 07:33:20|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1614929610000|2021-03-05 07:33:30|5112|5106|5110.5|5104.5|5112|5106|5110.5|5104.5|0
1614929660000|2021-03-05 07:34:20|5110.9|5104.9|5111|5105|5111|5105|5110.9|5104.9|1
1614929680000|2021-03-05 07:34:40|5111.4|5105.4|5111.5|5105.5|5111.5|5105.5|5111|5105|0
1614929700000|2021-03-05 07:35:00|5111.4|5105.4|5110.5|5104.5|5111.4|5105.4|5110.5|5104.5|1
1614929710000|2021-03-05 07:35:10|5110|5104|5110.5|5104.5|5110.5|5104.5|5110|5104|1
1614929720000|2021-03-05 07:35:20|5110|5104|5110|5104|5110|5104|5110|5104|0
1614929730000|2021-03-05 07:35:30|5110.4|5104.4|5110|5104|5110.4|5104.4|5110|5104|3
1614929740000|2021-03-05 07:35:40|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|2
1614929750000|2021-03-05 07:35:50|5109.5|5103.5|5108.5|5102.5|5109.5|5103.5|5108.5|5102.5|1
1614929760000|2021-03-05 07:36:00|5108|5102|5107.5|5101.5|5108|5102|5107.5|5101.5|0
1614929780000|2021-03-05 07:36:20|||||||||1
1614929790000|2021-03-05 07:36:30|5108|5102|5108.5|5102.5|5108.5|5102.5|5108|5102|1
1614929800000|2021-03-05 07:36:40|5109|5103|5109|5103|5109|5103|5109|5103|0
1614929810000|2021-03-05 07:36:50|5109.4|5103.4|5109.5|5103.5|5109.5|5103.5|5109.4|5103.4|0
1614929830000|2021-03-05 07:37:10|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|1
1614929840000|2021-03-05 07:37:20|5108.9|5102.9|5109|5103|5109.5|5103.5|5108.9|5102.9|0
1614929850000|2021-03-05 07:37:30|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|0
1614929860000|2021-03-05 07:37:40|5109|5103|5109.5|5103.5|5109.5|5103.5|5109|5103|0
1614929870000|2021-03-05 07:37:50|5109|5103|5108|5102|5109|5103|5108|5102|0
1614929880000|2021-03-05 07:38:00|5107.9|5101.9|5108.5|5102.5|5108.5|5102.5|5107.5|5101.5|1
1614929890000|2021-03-05 07:38:10|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|0
1614929910000|2021-03-05 07:38:30|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|0
1614929930000|2021-03-05 07:38:50|5108.9|5102.9|5109.5|5103.5|5109.5|5103.5|5108.9|5102.9|0
1614929940000|2021-03-05 07:39:00|5110.5|5104.5|5109.5|5103.5|5111.5|5105.5|5109.5|5103.5|2
1614930070000|2021-03-05 07:41:10|5110.5|5104.5|5111.5|5105.5|5111.5|5105.5|5110.5|5104.5|0
1614930080000|2021-03-05 07:41:20|5111|5105|5110.5|5104.5|5111|5105|5110.5|5104.5|0
1614930090000|2021-03-05 07:41:30|5110.4|5104.4|5109.5|5103.5|5110.4|5104.4|5109|5103|0
1614930120000|2021-03-05 07:42:00|5109.9|5103.9|5111.5|5105.5|5111.5|5105.5|5109.9|5103.9|0
1614930160000|2021-03-05 07:42:40|5111|5105|5110|5104|5111|5105|5110|5104|0
1614930180000|2021-03-05 07:43:00|5110.5|5104.5|5109.5|5103.5|5110.5|5104.5|5109.5|5103.5|0
1614930220000|2021-03-05 07:43:40|||||||||2
1614930280000|2021-03-05 07:44:40|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|0
1614930290000|2021-03-05 07:44:50|5108.9|5102.9|5109.5|5103.5|5109.5|5103.5|5108.9|5102.9|0
1614930300000|2021-03-05 07:45:00|5109.9|5103.9|5110|5104|5110|5104|5109.9|5103.9|2
1614930310000|2021-03-05 07:45:10|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|9
1614930360000|2021-03-05 07:46:00|5111|5105|5111|5105|5111|5105|5111|5105|0
1614930370000|2021-03-05 07:46:10|5110|5104|5110.5|5104.5|5110.5|5104.5|5110|5104|1
1614930390000|2021-03-05 07:46:30|5110.4|5104.4|5110|5104|5110.4|5104.4|5110|5104|0
1614930400000|2021-03-05 07:46:40|5110.4|5104.4|5110.5|5104.5|5110.5|5104.5|5110.4|5104.4|1
1614930420000|2021-03-05 07:47:00|5110|5104|5110.5|5104.5|5110.5|5104.5|5110|5104|1
1614930440000|2021-03-05 07:47:20|5110.9|5104.9|5111.5|5105.5|5111.5|5105.5|5110.9|5104.9|0
1614930450000|2021-03-05 07:47:30|5111.4|5105.4|5111|5105|5111.4|5105.4|5110.8|5104.8|5
1614930460000|2021-03-05 07:47:40|5110|5104|5107.5|5101.5|5110.5|5104.5|5107.5|5101.5|23
1614930500000|2021-03-05 07:48:20|5107|5101|5107|5101|5107|5101|5107|5101|0
1614930510000|2021-03-05 07:48:30|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|1
1614930520000|2021-03-05 07:48:40|5107|5101|5107|5101|5107|5101|5107|5101|7
1614930530000|2021-03-05 07:48:50|5106|5100|5106|5100|5106|5100|5106|5100|4
1614930540000|2021-03-05 07:49:00|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|0
1614930550000|2021-03-05 07:49:10|5105.4|5099.4|5105.5|5099.5|5106|5100|5105|5099|6
1614930570000|2021-03-05 07:49:30|5106|5100|5107|5101|5107|5101|5106|5100|0
1614930580000|2021-03-05 07:49:40|5106.9|5100.9|5107.5|5101.5|5107.5|5101.5|5106.5|5100.5|1
1614930600000|2021-03-05 07:50:00|5107|5101|5107.4|5101.4|5107.4|5101.4|5107|5101|1
1614930610000|2021-03-05 07:50:10|5107.9|5101.9|5108.4|5102.4|5108.4|5102.4|5107.9|5101.9|0
1614930620000|2021-03-05 07:50:20|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|1
1614930640000|2021-03-05 07:50:40|5107.9|5101.9|5107.9|5101.9|5107.9|5101.9|5107.9|5101.9|0
1614930660000|2021-03-05 07:51:00|5108.9|5102.9|5108.9|5102.9|5109.9|5103.9|5108.4|5102.4|5
1614930670000|2021-03-05 07:51:10|5108.4|5102.4|5109.4|5103.4|5109.4|5103.4|5108.4|5102.4|2
1614930680000|2021-03-05 07:51:20|5108.9|5102.9|5109.4|5103.4|5109.4|5103.4|5108.9|5102.9|0
1614930700000|2021-03-05 07:51:40|5108.9|5102.9|5107.9|5101.9|5108.9|5102.9|5107.9|5101.9|1
1614930710000|2021-03-05 07:51:50|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|0
1614930730000|2021-03-05 07:52:10|5107.5|5101.5|5108.4|5102.4|5108.4|5102.4|5107.5|5101.5|0
1614930740000|2021-03-05 07:52:20|||||||||1
1614930760000|2021-03-05 07:52:40|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|2
1614930790000|2021-03-05 07:53:10|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|3
1614930800000|2021-03-05 07:53:20|5110.5|5104.5|5111.4|5105.4|5111.4|5105.4|5110.5|5104.5|1
1614930810000|2021-03-05 07:53:30|5111.7|5105.7|5111.4|5105.4|5111.7|5105.7|5111.4|5105.4|5
1614930830000|2021-03-05 07:53:50|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|1
1614930840000|2021-03-05 07:54:00|5112.9|5106.9|5112.9|5106.9|5112.9|5106.9|5112.9|5106.9|0
1614930850000|2021-03-05 07:54:10|5112.5|5106.5|5112.4|5106.4|5112.5|5106.5|5112.4|5106.4|1
1614930860000|2021-03-05 07:54:20|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|0
1614930870000|2021-03-05 07:54:30|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|0
1614930880000|2021-03-05 07:54:40|5112.5|5106.5|5113.4|5107.4|5113.4|5107.4|5112.5|5106.5|2
1614930940000|2021-03-05 07:55:40|5112.9|5106.9|5113.4|5107.4|5113.4|5107.4|5112.9|5106.9|0
1614930970000|2021-03-05 07:56:10|5112.9|5106.9|5113.9|5107.9|5113.9|5107.9|5112.9|5106.9|1
1614930990000|2021-03-05 07:56:30|5114|5108|5114.4|5108.4|5114.4|5108.4|5114|5108|0
1614931000000|2021-03-05 07:56:40|5113.9|5107.9|5113.4|5107.4|5113.9|5107.9|5112.9|5106.9|2
1614931050000|2021-03-05 07:57:30|5113|5107|5112.9|5106.9|5113|5107|5112.9|5106.9|1
1614931060000|2021-03-05 07:57:40|5113|5107|5112.9|5106.9|5113|5107|5112.9|5106.9|0
1614931080000|2021-03-05 07:58:00|5112.1|5106.1|5110.4|5104.4|5112.1|5106.1|5110.4|5104.4|2
1614931100000|2021-03-05 07:58:20|5110.9|5104.9|5111.4|5105.4|5111.4|5105.4|5110.9|5104.9|0
1614931110000|2021-03-05 07:58:30|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|0
1614931130000|2021-03-05 07:58:50|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931150000|2021-03-05 07:59:10|||||||||1
1614931160000|2021-03-05 07:59:20|5110.5|5104.5|5110.9|5104.9|5110.9|5104.9|5110.4|5104.4|1
1614931210000|2021-03-05 08:00:10|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931220000|2021-03-05 08:00:20|5109.4|5103.4|5109.9|5103.9|5109.9|5103.9|5109.4|5103.4|1
1614931230000|2021-03-05 08:00:30|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931240000|2021-03-05 08:00:40|5110.5|5104.5|5110.9|5104.9|5111.4|5105.4|5110.5|5104.5|1
1614931250000|2021-03-05 08:00:50|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931260000|2021-03-05 08:01:00|5109.4|5103.4|5108.4|5102.4|5109.4|5103.4|5108.4|5102.4|0
1614931280000|2021-03-05 08:01:20|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|0
1614931310000|2021-03-05 08:01:50|5109.4|5103.4|5109.4|5103.4|5109.4|5103.4|5109.4|5103.4|0
1614931320000|2021-03-05 08:02:00|5109.9|5103.9|5109.4|5103.4|5109.9|5103.9|5109.4|5103.4|0
1614931370000|2021-03-05 08:02:50|5109.5|5103.5|5112.5|5106.5|5112.5|5106.5|5109.5|5103.5|3
1614931380000|2021-03-05 08:03:00|5113|5107|5113|5107|5113|5107|5113|5107|0
1614931390000|2021-03-05 08:03:10|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1614931400000|2021-03-05 08:03:20|5113|5107|5113|5107|5113|5107|5112.5|5106.5|0
1614931410000|2021-03-05 08:03:30|5114.5|5108.5|5113.5|5107.5|5114.5|5108.5|5113.5|5107.5|5
1614931420000|2021-03-05 08:03:40|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|1
1614931430000|2021-03-05 08:03:50|5111.7|5105.7|5111.5|5105.5|5111.7|5105.7|5111.5|5105.5|1
1614931440000|2021-03-05 08:04:00|5111.6|5105.6|5112|5106|5113|5107|5111.5|5105.5|1
1614931450000|2021-03-05 08:04:10|5110.5|5104.5|5109|5103|5110.5|5104.5|5109|5103|0
1614931460000|2021-03-05 08:04:20|5108.6|5102.6|5108.6|5102.6|5109|5103|5108.5|5102.5|0
1614931470000|2021-03-05 08:04:30|5108.5|5102.5|5108.6|5102.6|5108.6|5102.6|5107.5|5101.5|0
1614931480000|2021-03-05 08:04:40|5109|5103|5108|5102|5109|5103|5108|5102|1
1614931490000|2021-03-05 08:04:50|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|0
1614931500000|2021-03-05 08:05:00|5108.5|5102.5|5107.5|5101.5|5108.5|5102.5|5107.5|5101.5|1
1614931510000|2021-03-05 08:05:10|5107.9|5101.9|5107.5|5101.5|5108.5|5102.5|5107.5|5101.5|0
1614931530000|2021-03-05 08:05:30|5108.5|5102.5|5109|5103|5109|5103|5108|5102|1
1614931540000|2021-03-05 08:05:40|5108.9|5102.9|5105.5|5099.5|5108.9|5102.9|5105.5|5099.5|3
1614931550000|2021-03-05 08:05:50|5106.4|5100.4|5106.5|5100.5|5106.5|5100.5|5106.4|5100.4|1
1614931560000|2021-03-05 08:06:00|5107.5|5101.5|5108.5|5102.5|5108.5|5102.5|5107.5|5101.5|4
1614931570000|2021-03-05 08:06:10|5108|5102|5108.5|5102.5|5108.5|5102.5|5108|5102|0
1614931590000|2021-03-05 08:06:30|5108.1|5102.1|5106.5|5100.5|5108.5|5102.5|5106.5|5100.5|2
1614931600000|2021-03-05 08:06:40|5106.9|5100.9|5106.5|5100.5|5107.5|5101.5|5106.5|5100.5|1
1614931620000|2021-03-05 08:07:00|5106.7|5100.7|5107.9|5101.9|5107.9|5101.9|5106.7|5100.7|6
1614931630000|2021-03-05 08:07:10|5107.5|5101.5|5106.4|5100.4|5107.5|5101.5|5106.4|5100.4|0
1614931640000|2021-03-05 08:07:20|5106|5100|5105|5099|5106|5100|5105|5099|5
1614931650000|2021-03-05 08:07:30|5105.4|5099.4|5104.9|5098.9|5105.4|5099.4|5104.9|5098.9|2
1614931660000|2021-03-05 08:07:40|5105|5099|5104.5|5098.5|5105|5099|5104.5|5098.5|1
1614931670000|2021-03-05 08:07:50|5104|5098|5104.5|5098.5|5104.5|5098.5|5104|5098|1
1614931680000|2021-03-05 08:08:00|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|4
1614931700000|2021-03-05 08:08:20|5103|5097|5103.5|5097.5|5103.5|5097.5|5103|5097|1
1614931710000|2021-03-05 08:08:30|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|2
1614931720000|2021-03-05 08:08:40|5100|5094|5099.5|5093.5|5100|5094|5099.5|5093.5|10
1614931730000|2021-03-05 08:08:50|5099|5093|5099|5093|5099.5|5093.5|5099|5093|2
1614931740000|2021-03-05 08:09:00|5098.5|5092.5|5098.4|5092.4|5099.5|5093.5|5097.5|5091.5|13
1614931750000|2021-03-05 08:09:10|5098.9|5092.9|5100.4|5094.4|5100.4|5094.4|5098.9|5092.9|3
1614931760000|2021-03-05 08:09:20|5100.5|5094.5|5100.9|5094.9|5101.4|5095.4|5099.9|5093.9|7
1614931770000|2021-03-05 08:09:30|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|0
1614931780000|2021-03-05 08:09:40|5100|5094|5100.9|5094.9|5101.4|5095.4|5099.9|5093.9|2
1614931790000|2021-03-05 08:09:50|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|4
1614931800000|2021-03-05 08:10:00|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|1
1614931810000|2021-03-05 08:10:10|5098|5092|5097.9|5091.9|5098|5092|5097.9|5091.9|0
1614931820000|2021-03-05 08:10:20|5097.4|5091.4|5100.4|5094.4|5100.4|5094.4|5097.4|5091.4|6
1614931840000|2021-03-05 08:10:40|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|2
1614931850000|2021-03-05 08:10:50|5099.5|5093.5|5100.4|5094.4|5100.4|5094.4|5099.5|5093.5|0
1614931870000|2021-03-05 08:11:10|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|2
1614931880000|2021-03-05 08:11:20|5100.9|5094.9|5101.4|5095.4|5101.4|5095.4|5100.9|5094.9|1
1614931890000|2021-03-05 08:11:30|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|2
1614931920000|2021-03-05 08:12:00|5102.5|5096.5|5101.4|5095.4|5102.5|5096.5|5101.4|5095.4|1
1614931930000|2021-03-05 08:12:10|5101|5095|5100.4|5094.4|5101|5095|5100.4|5094.4|0
1614931940000|2021-03-05 08:12:20|5101.3|5095.3|5103|5097|5103|5097|5101.3|5095.3|9
1614931950000|2021-03-05 08:12:30|5103.5|5097.5|5104.4|5098.4|5104.4|5098.4|5103.4|5097.4|0
1614931960000|2021-03-05 08:12:40|5104.9|5098.9|5104.4|5098.4|5104.9|5098.9|5104.4|5098.4|0
1614931970000|2021-03-05 08:12:50|5104.9|5098.9|5105.4|5099.4|5105.4|5099.4|5104.9|5098.9|0
1614931980000|2021-03-05 08:13:00|5104.9|5098.9|5104.5|5098.5|5104.9|5098.9|5104.5|5098.5|1
1614931990000|2021-03-05 08:13:10|||||||||1
1614932020000|2021-03-05 08:13:40|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|0
1614932050000|2021-03-05 08:14:10|5104|5098|5101.4|5095.4|5104|5098|5101.4|5095.4|0
1614932060000|2021-03-05 08:14:20|5101|5095|5100.5|5094.5|5101|5095|5100.4|5094.4|0
1614932070000|2021-03-05 08:14:30|5100.9|5094.9|5100.5|5094.5|5100.9|5094.9|5100.5|5094.5|0
1614932080000|2021-03-05 08:14:40|5100.4|5094.4|5100.5|5094.5|5100.5|5094.5|5100|5094|1
1614932090000|2021-03-05 08:14:50|5100|5094|5100.4|5094.4|5100.5|5094.5|5099.5|5093.5|0
1614932100000|2021-03-05 08:15:00|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.4|5093.4|1
1614932110000|2021-03-05 08:15:10|5099.4|5093.4|5098.4|5092.4|5099.4|5093.4|5098.4|5092.4|1
1614932120000|2021-03-05 08:15:20|5098.3|5092.3|5097.4|5091.4|5098.3|5092.3|5097.4|5091.4|2
1614932130000|2021-03-05 08:15:30|5097.8|5091.8|5098.4|5092.4|5098.4|5092.4|5097.8|5091.8|2
1614932140000|2021-03-05 08:15:40|5098|5092|5099.4|5093.4|5099.4|5093.4|5097.4|5091.4|2
1614932150000|2021-03-05 08:15:50|5099.8|5093.8|5099.4|5093.4|5099.9|5093.9|5099.4|5093.4|0
1614932180000|2021-03-05 08:16:20|5099.8|5093.8|5101.4|5095.4|5102.4|5096.4|5099.8|5093.8|7
1614932190000|2021-03-05 08:16:30|5101|5095|5100.4|5094.4|5101|5095|5100.4|5094.4|0
1614932200000|2021-03-05 08:16:40|5100.2|5094.2|5097.4|5091.4|5100.2|5094.2|5097.4|5091.4|14
1614932220000|2021-03-05 08:17:00|5097.9|5091.9|5098.4|5092.4|5098.4|5092.4|5097.4|5091.4|3
1614932230000|2021-03-05 08:17:10|5098.5|5092.5|5098.9|5092.9|5098.9|5092.9|5098.5|5092.5|1
1614932240000|2021-03-05 08:17:20|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|3
1614932250000|2021-03-05 08:17:30|5099.8|5093.8|5102.9|5096.9|5102.9|5096.9|5099.8|5093.8|5
1614932260000|2021-03-05 08:17:40|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|6
1614932270000|2021-03-05 08:17:50|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|3
1614932280000|2021-03-05 08:18:00|5103.5|5097.5|5104.4|5098.4|5104.4|5098.4|5103.5|5097.5|1
1614932290000|2021-03-05 08:18:10|5104|5098|5103.4|5097.4|5104|5098|5103.4|5097.4|3
1614932310000|2021-03-05 08:18:30|5102.9|5096.9|5103.4|5097.4|5103.4|5097.4|5102.9|5096.9|1
1614932340000|2021-03-05 08:19:00|5103.3|5097.3|5103.4|5097.4|5103.4|5097.4|5102.4|5096.4|7
1614932350000|2021-03-05 08:19:10|5100.5|5094.5|5100.5|5094.5|5101|5095|5100.5|5094.5|8
1614932400000|2021-03-05 08:20:00|5101|5095|5100.5|5094.5|5101|5095|5100.5|5094.5|2
1614932410000|2021-03-05 08:20:10|5100|5094|5099.5|5093.5|5100|5094|5099.5|5093.5|0
1614932440000|2021-03-05 08:20:40|5099.9|5093.9|5098.5|5092.5|5099.9|5093.9|5098.5|5092.5|1
1614932450000|2021-03-05 08:20:50|5098.6|5092.6|5100.5|5094.5|5100.5|5094.5|5098.6|5092.6|4
1614932460000|2021-03-05 08:21:00|5100.4|5094.4|5099.5|5093.5|5100.4|5094.4|5099|5093|2
1614932470000|2021-03-05 08:21:10|5099|5093|5098.5|5092.5|5099.5|5093.5|5098.5|5092.5|0
1614932480000|2021-03-05 08:21:20|5098.9|5092.9|5099|5093|5099.5|5093.5|5098.9|5092.9|1
1614932490000|2021-03-05 08:21:30|5099.4|5093.4|5099.5|5093.5|5100|5094|5099|5093|3
1614932510000|2021-03-05 08:21:50|5099.4|5093.4|5101.5|5095.5|5101.5|5095.5|5099|5093|4
1614932520000|2021-03-05 08:22:00|5100.5|5094.5|5101.5|5095.5|5101.5|5095.5|5100.5|5094.5|3
1614932530000|2021-03-05 08:22:10|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101|5095|0
1614932560000|2021-03-05 08:22:40|5101|5095|5100.4|5094.4|5101|5095|5100.4|5094.4|1
1614932570000|2021-03-05 08:22:50|5100.5|5094.5|5101.4|5095.4|5101.4|5095.4|5100.5|5094.5|1
1614932580000|2021-03-05 08:23:00|5101.3|5095.3|5099.4|5093.4|5101.3|5095.3|5099.4|5093.4|13
1614932590000|2021-03-05 08:23:10|5098.6|5092.6|5097.9|5091.9|5098.6|5092.6|5097.9|5091.9|3
1614932600000|2021-03-05 08:23:20|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|1
1614932610000|2021-03-05 08:23:30|5096.4|5090.4|5096.4|5090.4|5096.9|5090.9|5096.4|5090.4|2
1614932620000|2021-03-05 08:23:40|5096|5090|5094.4|5088.4|5096|5090|5094.4|5088.4|5
1614932630000|2021-03-05 08:23:50|5093.4|5087.4|5095.4|5089.4|5095.4|5089.4|5093.4|5087.4|4
1614932640000|2021-03-05 08:24:00|5095|5089|5095.4|5089.4|5096.4|5090.4|5095|5089|2
1614932650000|2021-03-05 08:24:10|5095|5089|5094.4|5088.4|5095|5089|5094.4|5088.4|3
1614932660000|2021-03-05 08:24:20|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|11
1614932670000|2021-03-05 08:24:30|5096.4|5090.4|5096.9|5090.9|5096.9|5090.9|5096.4|5090.4|10
1614932680000|2021-03-05 08:24:40|5096.4|5090.4|5097.4|5091.4|5097.4|5091.4|5096.4|5090.4|1
1614932690000|2021-03-05 08:24:50|5097.9|5091.9|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|2
1614932700000|2021-03-05 08:25:00|5096.1|5090.1|5094.4|5088.4|5096.4|5090.4|5094.4|5088.4|4
1614932710000|2021-03-05 08:25:10|5093.4|5087.4|5093.9|5087.9|5093.9|5087.9|5093.4|5087.4|0
1614932720000|2021-03-05 08:25:20|5093.4|5087.4|5092.9|5086.9|5093.4|5087.4|5092.9|5086.9|0
1614932730000|2021-03-05 08:25:30|5092.8|5086.8|5092.4|5086.4|5092.8|5086.8|5091.4|5085.4|6
1614932740000|2021-03-05 08:25:40|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|0
1614932750000|2021-03-05 08:25:50|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|0
1614932760000|2021-03-05 08:26:00|5093.9|5087.9|5093.4|5087.4|5093.9|5087.9|5091.4|5085.4|13
1614932770000|2021-03-05 08:26:10|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|0
1614932780000|2021-03-05 08:26:20|5094.8|5088.8|5095.4|5089.4|5095.4|5089.4|5094.8|5088.8|1
1614932790000|2021-03-05 08:26:30|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5094.4|5088.4|2
1614932800000|2021-03-05 08:26:40|5095.3|5089.3|5093.9|5087.9|5095.3|5089.3|5093.9|5087.9|3
1614932810000|2021-03-05 08:26:50|5093.4|5087.4|5094.4|5088.4|5094.4|5088.4|5093.4|5087.4|1
1614932820000|2021-03-05 08:27:00|5094.3|5088.3|5093.4|5087.4|5094.3|5088.3|5093.4|5087.4|1
1614932830000|2021-03-05 08:27:10|5093.8|5087.8|5093.9|5087.9|5093.9|5087.9|5093.8|5087.8|0
1614932840000|2021-03-05 08:27:20|5094.3|5088.3|5094.4|5088.4|5094.4|5088.4|5094.3|5088.3|30
1614932850000|2021-03-05 08:27:30|5093.4|5087.4|5093.4|5087.4|5093.6|5087.6|5093.4|5087.4|17
1614932860000|2021-03-05 08:27:40|5093.9|5087.9|5094.4|5088.4|5094.9|5088.9|5093.9|5087.9|2
1614932910000|2021-03-05 08:28:30|5094.5|5088.5|5094.9|5088.9|5094.9|5088.9|5094.4|5088.4|10
1614932920000|2021-03-05 08:28:40|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|0
1614932930000|2021-03-05 08:28:50|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|0
1614932940000|2021-03-05 08:29:00|5094.8|5088.8|5092.9|5086.9|5094.8|5088.8|5091.9|5085.9|25
1614932950000|2021-03-05 08:29:10|5093.3|5087.3|5094.9|5088.9|5094.9|5088.9|5093.3|5087.3|10
1614932960000|2021-03-05 08:29:20|5096.2|5090.2|5096.4|5090.4|5096.4|5090.4|5096.2|5090.2|3
1614932970000|2021-03-05 08:29:30|5096.9|5090.9|5097.4|5091.4|5097.4|5091.4|5096.9|5090.9|0
1614932980000|2021-03-05 08:29:40|5097.3|5091.3|5096.4|5090.4|5097.3|5091.3|5096.4|5090.4|3
1614932990000|2021-03-05 08:29:50|5096.8|5090.8|5097.4|5091.4|5097.4|5091.4|5096.8|5090.8|0
1614933010000|2021-03-05 08:30:10|5098.3|5092.3|5098.9|5092.9|5098.9|5092.9|5098.3|5092.3|1
1614933030000|2021-03-05 08:30:30|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5097.9|5091.9|2
1614933040000|2021-03-05 08:30:40|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|0
1614933080000|2021-03-05 08:31:20|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5097.9|5091.9|2
1614933110000|2021-03-05 08:31:50|5099.8|5093.8|5099.9|5093.9|5099.9|5093.9|5099.8|5093.8|0
1614933120000|2021-03-05 08:32:00|5100.9|5094.9|5101.4|5095.4|5101.9|5095.9|5100.9|5094.9|4
1614933140000|2021-03-05 08:32:20|5101.9|5095.9|5100.4|5094.4|5101.9|5095.9|5100.4|5094.4|1
1614933160000|2021-03-05 08:32:40|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|1
1614933170000|2021-03-05 08:32:50|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1614933180000|2021-03-05 08:33:00|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|1
1614933200000|2021-03-05 08:33:20|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1614933210000|2021-03-05 08:33:30|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|1
1614933220000|2021-03-05 08:33:40|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|0
1614933230000|2021-03-05 08:33:50|5100|5094|5098.9|5092.9|5100|5094|5098.9|5092.9|1
1614933240000|2021-03-05 08:34:00|5099.4|5093.4|5098.4|5092.4|5099.4|5093.4|5098.4|5092.4|1
1614933250000|2021-03-05 08:34:10|5098|5092|5098.4|5092.4|5098.4|5092.4|5097.4|5091.4|2
1614933260000|2021-03-05 08:34:20|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|1
1614933270000|2021-03-05 08:34:30|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|1
1614933280000|2021-03-05 08:34:40|5097.9|5091.9|5096.4|5090.4|5097.9|5091.9|5096.4|5090.4|2
1614933290000|2021-03-05 08:34:50|5096.8|5090.8|5096.9|5090.9|5096.9|5090.9|5096.8|5090.8|0
1614933300000|2021-03-05 08:35:00|5096.4|5090.4|5095.4|5089.4|5096.4|5090.4|5095.4|5089.4|2
1614933310000|2021-03-05 08:35:10|5095.8|5089.8|5097.4|5091.4|5097.4|5091.4|5095.8|5089.8|2
1614933320000|2021-03-05 08:35:20|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|1
1614933330000|2021-03-05 08:35:30|5095.9|5089.9|5096.4|5090.4|5096.4|5090.4|5095.9|5089.9|1
1614933340000|2021-03-05 08:35:40|5096.9|5090.9|5096.4|5090.4|5096.9|5090.9|5096.4|5090.4|1
1614933360000|2021-03-05 08:36:00|5096.3|5090.3|5094.9|5088.9|5096.3|5090.3|5094.4|5088.4|5
1614933370000|2021-03-05 08:36:10|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|0
1614933380000|2021-03-05 08:36:20|5094.9|5088.9|5094.9|5088.9|5095.4|5089.4|5094.4|5088.4|6
1614933410000|2021-03-05 08:36:50|5095.4|5089.4|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|1
1614933420000|2021-03-05 08:37:00|5096.8|5090.8|5099.4|5093.4|5099.4|5093.4|5096.4|5090.4|4
1614933450000|2021-03-05 08:37:30|5099.8|5093.8|5099.9|5093.9|5099.9|5093.9|5099.8|5093.8|0
1614933460000|2021-03-05 08:37:40|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|2
1614933480000|2021-03-05 08:38:00|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5099.9|5093.9|2
1614933490000|2021-03-05 08:38:10|5100.8|5094.8|5101.4|5095.4|5101.4|5095.4|5100.8|5094.8|1
1614933500000|2021-03-05 08:38:20|5101.8|5095.8|5101.9|5095.9|5101.9|5095.9|5101.8|5095.8|0
1614933530000|2021-03-05 08:38:50|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|1
1614933550000|2021-03-05 08:39:10|5101.5|5095.5|5101.4|5095.4|5101.5|5095.5|5101.4|5095.4|1
1614933580000|2021-03-05 08:39:40|5100.5|5094.5|5099.4|5093.4|5100.5|5094.5|5099.4|5093.4|2
1614933590000|2021-03-05 08:39:50|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|0
1614933600000|2021-03-05 08:40:00|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|1
1614933630000|2021-03-05 08:40:30|5099|5093|5098.9|5092.9|5099|5093|5098.4|5092.4|0
1614933640000|2021-03-05 08:40:40|5099|5093|5099.4|5093.4|5099.4|5093.4|5099|5093|0
1614933660000|2021-03-05 08:41:00|5099.5|5093.5|5098.9|5092.9|5099.9|5093.9|5098.9|5092.9|0
1614933680000|2021-03-05 08:41:20|5099|5093|5100.4|5094.4|5100.4|5094.4|5099|5093|3
1614933700000|2021-03-05 08:41:40|5101.4|5095.4|5102.9|5096.9|5102.9|5096.9|5101.4|5095.4|2
1614933710000|2021-03-05 08:41:50|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5102.4|5096.4|1
1614933720000|2021-03-05 08:42:00|5103.3|5097.3|5103.4|5097.4|5103.4|5097.4|5102.9|5096.9|1
1614933730000|2021-03-05 08:42:10|5103.8|5097.8|5105.4|5099.4|5105.4|5099.4|5103.8|5097.8|5
1614933740000|2021-03-05 08:42:20|5106.2|5100.2|5106.4|5100.4|5106.4|5100.4|5105.9|5099.9|2
1614933750000|2021-03-05 08:42:30|5106|5100|5104.9|5098.9|5106|5100|5104.9|5098.9|0
1614933760000|2021-03-05 08:42:40|5104.8|5098.8|5102.4|5096.4|5104.8|5098.8|5102.4|5096.4|3
1614933800000|2021-03-05 08:43:20|5101.5|5095.5|5101.4|5095.4|5101.5|5095.5|5101.4|5095.4|0
1614933820000|2021-03-05 08:43:40|5101.9|5095.9|5103.4|5097.4|5103.4|5097.4|5101.9|5095.9|0
1614933830000|2021-03-05 08:43:50|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|1
1614933840000|2021-03-05 08:44:00|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5105.3|5099.3|0
1614933850000|2021-03-05 08:44:10|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|0
1614933860000|2021-03-05 08:44:20|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|1
1614933870000|2021-03-05 08:44:30|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|0
1614933880000|2021-03-05 08:44:40|||||||||1
1614933890000|2021-03-05 08:44:50|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|3
1614933900000|2021-03-05 08:45:00|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|2
1614933910000|2021-03-05 08:45:10|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|1
1614933920000|2021-03-05 08:45:20|5105.9|5099.9|5105.8|5099.8|5105.9|5099.9|5105.3|5099.3|0
1614933930000|2021-03-05 08:45:30|5105.9|5099.9|5106.3|5100.3|5106.8|5100.8|5105.9|5099.9|0
1614933960000|2021-03-05 08:46:00|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|1
1614933970000|2021-03-05 08:46:10|5106|5100|5105.3|5099.3|5106|5100|5105.3|5099.3|3
1614934020000|2021-03-05 08:47:00|5105.4|5099.4|5105.3|5099.3|5105.8|5099.8|5105.3|5099.3|0
1614934100000|2021-03-05 08:48:20|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|0
1614934110000|2021-03-05 08:48:30|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|2
1614934150000|2021-03-05 08:49:10|5104.8|5098.8|5104.3|5098.3|5104.8|5098.8|5104.3|5098.3|0
1614934200000|2021-03-05 08:50:00|5103.9|5097.9|5103.3|5097.3|5103.9|5097.9|5103.3|5097.3|1
1614934220000|2021-03-05 08:50:20|5102.9|5096.9|5102.8|5096.8|5102.9|5096.9|5102.8|5096.8|0
1614934230000|2021-03-05 08:50:30|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|0
1614934240000|2021-03-05 08:50:40|5101.9|5095.9|5101.3|5095.3|5101.9|5095.9|5101.3|5095.3|0
1614934250000|2021-03-05 08:50:50|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|0
1614934260000|2021-03-05 08:51:00|5101.9|5095.9|5102.3|5096.3|5102.3|5096.3|5101.9|5095.9|0
1614934270000|2021-03-05 08:51:10|5104.3|5098.3|5103.3|5097.3|5104.3|5098.3|5103.3|5097.3|5
1614934300000|2021-03-05 08:51:40|5103.4|5097.4|5104.3|5098.3|5104.3|5098.3|5103.4|5097.4|0
1614934310000|2021-03-05 08:51:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614934320000|2021-03-05 08:52:00|5103.8|5097.8|5105.4|5099.4|5105.4|5099.4|5103.3|5097.3|2
1614934330000|2021-03-05 08:52:10|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|0
1614934340000|2021-03-05 08:52:20|5106.8|5100.8|5106.9|5100.9|5106.9|5100.9|5106.8|5100.8|0
1614934350000|2021-03-05 08:52:30|5106.4|5100.4|5105.9|5099.9|5106.4|5100.4|5105.4|5099.4|4
1614934360000|2021-03-05 08:52:40|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|2
1614934400000|2021-03-05 08:53:20|5106.3|5100.3|5105.4|5099.4|5106.3|5100.3|5105.4|5099.4|1
1614934420000|2021-03-05 08:53:40|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5104.9|5098.9|2
1614934430000|2021-03-05 08:53:50|5105.8|5099.8|5106.4|5100.4|5106.4|5100.4|5105.8|5099.8|0
1614934460000|2021-03-05 08:54:20|5106.3|5100.3|5105.4|5099.4|5106.3|5100.3|5105.4|5099.4|2
1614934480000|2021-03-05 08:54:40|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|1
1614934490000|2021-03-05 08:54:50|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|0
1614934550000|2021-03-05 08:55:50|5106.3|5100.3|5106.4|5100.4|5106.4|5100.4|5106.3|5100.3|1
1614934600000|2021-03-05 08:56:40|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|5107.4|5101.4|2
1614934610000|2021-03-05 08:56:50|5107.4|5101.4|5107.8|5101.8|5107.9|5101.9|5107.4|5101.4|7
1614934620000|2021-03-05 08:57:00|5107.7|5101.7|5111.3|5105.3|5111.3|5105.3|5107.3|5101.3|14
1614934630000|2021-03-05 08:57:10|5110.9|5104.9|5111.3|5105.3|5111.3|5105.3|5110.9|5104.9|2
1614934640000|2021-03-05 08:57:20|5111.8|5105.8|5111.4|5105.4|5111.8|5105.8|5111.4|5105.4|6
1614934650000|2021-03-05 08:57:30|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|0
1614934660000|2021-03-05 08:57:40|||||||||3
1614934670000|2021-03-05 08:57:50|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|2
1614934680000|2021-03-05 08:58:00|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|1
1614934720000|2021-03-05 08:58:40|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|1
1614934730000|2021-03-05 08:58:50|5108.8|5102.8|5107.3|5101.3|5108.8|5102.8|5107.3|5101.3|5
1614934790000|2021-03-05 08:59:50|5106.3|5100.3|5105.3|5099.3|5106.3|5100.3|5105.3|5099.3|2
1614934800000|2021-03-05 09:00:00|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|1
1614934810000|2021-03-05 09:00:10|5106.8|5100.8|5107.3|5101.3|5107.3|5101.3|5106.8|5100.8|0
1614934820000|2021-03-05 09:00:20|5106.4|5100.4|5106.3|5100.3|5106.4|5100.4|5106.3|5100.3|0
1614934840000|2021-03-05 09:00:40|5106.4|5100.4|5106.8|5100.8|5106.8|5100.8|5106.4|5100.4|0
1614934850000|2021-03-05 09:00:50|5106.4|5100.4|5105.3|5099.3|5106.4|5100.4|5104.8|5098.8|1
1614934860000|2021-03-05 09:01:00|5104.9|5098.9|5103.3|5097.3|5104.9|5098.9|5103.3|5097.3|0
1614934870000|2021-03-05 09:01:10|5102.3|5096.3|5102.8|5096.8|5103.3|5097.3|5102.3|5096.3|2
1614934880000|2021-03-05 09:01:20|5102.3|5096.3|5102.8|5096.8|5102.8|5096.8|5102.3|5096.3|0
1614934890000|2021-03-05 09:01:30|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|1
1614934900000|2021-03-05 09:01:40|5102.4|5096.4|5104.3|5098.3|5104.3|5098.3|5102.4|5096.4|1
1614934910000|2021-03-05 09:01:50|5104.8|5098.8|5104.3|5098.3|5104.8|5098.8|5104.3|5098.3|0
1614934920000|2021-03-05 09:02:00|5103.8|5097.8|5104.3|5098.3|5104.3|5098.3|5103.8|5097.8|1
1614934930000|2021-03-05 09:02:10|5103.9|5097.9|5104.3|5098.3|5104.3|5098.3|5103.8|5097.8|0
1614934940000|2021-03-05 09:02:20|5103.9|5097.9|5103.8|5097.8|5103.9|5097.9|5103.8|5097.8|0
1614934960000|2021-03-05 09:02:40|5103.3|5097.3|5102.3|5096.3|5103.3|5097.3|5102.3|5096.3|0
1614934980000|2021-03-05 09:03:00|5102.8|5096.8|5103.8|5097.8|5103.8|5097.8|5102.8|5096.8|2
1614935000000|2021-03-05 09:03:20|5103.9|5097.9|5104.3|5098.3|5104.3|5098.3|5103.9|5097.9|0
1614935030000|2021-03-05 09:03:50|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|0
1614935040000|2021-03-05 09:04:00|5104.4|5098.4|5104.3|5098.3|5104.8|5098.8|5104.3|5098.3|3
1614935060000|2021-03-05 09:04:20|5104.4|5098.4|5106.3|5100.3|5106.3|5100.3|5104.4|5098.4|4
1614935070000|2021-03-05 09:04:30|5106.8|5100.8|5107.3|5101.3|5107.3|5101.3|5106.8|5100.8|0
1614935100000|2021-03-05 09:05:00|5106.9|5100.9|5106.8|5100.8|5106.9|5100.9|5106.8|5100.8|1
1614935140000|2021-03-05 09:05:40|5106.9|5100.9|5107.3|5101.3|5107.3|5101.3|5106.9|5100.9|0
1614935150000|2021-03-05 09:05:50|5108.3|5102.3|5109.8|5103.8|5109.8|5103.8|5108.3|5102.3|3
1614935160000|2021-03-05 09:06:00|5110.3|5104.3|5110.4|5104.4|5110.4|5104.4|5110.3|5104.3|0
1614935190000|2021-03-05 09:06:30|5110.3|5104.3|5109.9|5103.9|5110.3|5104.3|5109.9|5103.9|1
1614935200000|2021-03-05 09:06:40|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|9
1614935210000|2021-03-05 09:06:50|5107.4|5101.4|5107.8|5101.8|5107.8|5101.8|5107.3|5101.3|0
1614935220000|2021-03-05 09:07:00|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|0
1614935270000|2021-03-05 09:07:50|5106.3|5100.3|5105.3|5099.3|5106.3|5100.3|5105.3|5099.3|1
1614935280000|2021-03-05 09:08:00|5105.2|5099.2|5104.3|5098.3|5105.2|5099.2|5104.3|5098.3|0
1614935310000|2021-03-05 09:08:30|5105.3|5099.3|5105.3|5099.3|5105.3|5099.3|5105.3|5099.3|2
1614935330000|2021-03-05 09:08:50|5105.4|5099.4|5105.8|5099.8|5105.8|5099.8|5105.4|5099.4|0
1614935340000|2021-03-05 09:09:00|5105.3|5099.3|5105.3|5099.3|5105.8|5099.8|5105.3|5099.3|2
1614935390000|2021-03-05 09:09:50|||||||||1
1614935430000|2021-03-05 09:10:30|5104.9|5098.9|5102.3|5096.3|5104.9|5098.9|5102.3|5096.3|4
1614935450000|2021-03-05 09:10:50|5101.9|5095.9|5100.8|5094.8|5101.9|5095.9|5100.8|5094.8|1
1614935460000|2021-03-05 09:11:00|5100.4|5094.4|5100.3|5094.3|5100.4|5094.4|5100.3|5094.3|3
1614935490000|2021-03-05 09:11:30|5100.4|5094.4|5101.3|5095.3|5101.3|5095.3|5100.4|5094.4|2
1614935530000|2021-03-05 09:12:10|5100.3|5094.3|5100.3|5094.3|5100.3|5094.3|5100.3|5094.3|0
1614935560000|2021-03-05 09:12:40|5100.2|5094.2|5099.3|5093.3|5100.2|5094.2|5099.3|5093.3|0
1614935570000|2021-03-05 09:12:50|5100.3|5094.3|5099.3|5093.3|5100.3|5094.3|5099.3|5093.3|2
1614935580000|2021-03-05 09:13:00|5099.7|5093.7|5099.8|5093.8|5099.8|5093.8|5099.7|5093.7|0
1614935590000|2021-03-05 09:13:10|5099.9|5093.9|5101.3|5095.3|5102.3|5096.3|5099.9|5093.9|5
1614935620000|2021-03-05 09:13:40|5101.7|5095.7|5102.4|5096.4|5102.4|5096.4|5101.7|5095.7|1
1614935630000|2021-03-05 09:13:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614935640000|2021-03-05 09:14:00|5102.9|5096.9|5101.4|5095.4|5103.3|5097.3|5101.4|5095.4|2
1614935660000|2021-03-05 09:14:20|5101.3|5095.3|5101.4|5095.4|5101.4|5095.4|5100.9|5094.9|0
1614935690000|2021-03-05 09:14:50|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|0
1614935700000|2021-03-05 09:15:00|5100.3|5094.3|5099.4|5093.4|5100.3|5094.3|5099.4|5093.4|0
1614935720000|2021-03-05 09:15:20|5099.8|5093.8|5099.9|5093.9|5099.9|5093.9|5099.8|5093.8|0
1614935730000|2021-03-05 09:15:30|5099.8|5093.8|5099.4|5093.4|5099.8|5093.8|5099.4|5093.4|0
1614935750000|2021-03-05 09:15:50|||||||||1
1614935770000|2021-03-05 09:16:10|5099.8|5093.8|5099.4|5093.4|5099.9|5093.9|5099.4|5093.4|2
1614935780000|2021-03-05 09:16:20|5099.8|5093.8|5100.4|5094.4|5100.4|5094.4|5099.8|5093.8|1
1614935790000|2021-03-05 09:16:30|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.4|5094.4|1
1614935800000|2021-03-05 09:16:40|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|1
1614935810000|2021-03-05 09:16:50|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|2
1614935820000|2021-03-05 09:17:00|5100.4|5094.4|5099.9|5093.9|5100.4|5094.4|5099.9|5093.9|0
1614935830000|2021-03-05 09:17:10|5099.8|5093.8|5099.3|5093.3|5099.8|5093.8|5099.3|5093.3|1
1614935860000|2021-03-05 09:17:40|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|0
1614935870000|2021-03-05 09:17:50|||||||||1
1614935880000|2021-03-05 09:18:00|5097.3|5091.3|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|3
1614935890000|2021-03-05 09:18:10|5098.3|5092.3|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614935900000|2021-03-05 09:18:20|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|1
1614935910000|2021-03-05 09:18:30|5098.5|5092.5|5098.3|5092.3|5098.5|5092.5|5098.3|5092.3|0
1614935920000|2021-03-05 09:18:40|5097.9|5091.9|5097.8|5091.8|5097.9|5091.9|5097.8|5091.8|0
1614935930000|2021-03-05 09:18:50|5098.3|5092.3|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614935940000|2021-03-05 09:19:00|5097.3|5091.3|5096.8|5090.8|5097.3|5091.3|5096.8|5090.8|1
1614935960000|2021-03-05 09:19:20|5097.3|5091.3|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|0
1614935970000|2021-03-05 09:19:30|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614935980000|2021-03-05 09:19:40|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|0
1614935990000|2021-03-05 09:19:50|5098.4|5092.4|5098.3|5092.3|5098.4|5092.4|5098.3|5092.3|0
1614936000000|2021-03-05 09:20:00|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614936030000|2021-03-05 09:20:30|5097.9|5091.9|5097.8|5091.8|5097.9|5091.9|5097.8|5091.8|0
1614936040000|2021-03-05 09:20:40|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|0
1614936050000|2021-03-05 09:20:50|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|2
1614936070000|2021-03-05 09:21:10|5096.5|5090.5|5096.3|5090.3|5096.5|5090.5|5096.3|5090.3|1
1614936080000|2021-03-05 09:21:20|5096.4|5090.4|5097.3|5091.3|5097.3|5091.3|5096.4|5090.4|1
1614936090000|2021-03-05 09:21:30|5097.2|5091.2|5097.3|5091.3|5097.3|5091.3|5096.3|5090.3|1
1614936100000|2021-03-05 09:21:40|5098.2|5092.2|5098.3|5092.3|5098.3|5092.3|5098.2|5092.2|1
1614936110000|2021-03-05 09:21:50|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614936120000|2021-03-05 09:22:00|5097.3|5091.3|5096.3|5090.3|5097.3|5091.3|5096.3|5090.3|0
1614936130000|2021-03-05 09:22:10|5096.8|5090.8|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|0
1614936140000|2021-03-05 09:22:20|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|3
1614936160000|2021-03-05 09:22:40|5098.2|5092.2|5097.3|5091.3|5098.2|5092.2|5097.3|5091.3|3
1614936190000|2021-03-05 09:23:10|5096.9|5090.9|5095.8|5089.8|5096.9|5090.9|5095.8|5089.8|0
1614936200000|2021-03-05 09:23:20|5096.7|5090.7|5096.8|5090.8|5096.8|5090.8|5096.7|5090.7|3
1614936210000|2021-03-05 09:23:30|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|0
1614936220000|2021-03-05 09:23:40|5096.9|5090.9|5096.8|5090.8|5096.9|5090.9|5096.8|5090.8|0
1614936230000|2021-03-05 09:23:50|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|1
1614936240000|2021-03-05 09:24:00|5097.8|5091.8|5097.3|5091.3|5097.8|5091.8|5097.3|5091.3|0
1614936270000|2021-03-05 09:24:30|5096.8|5090.8|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|0
1614936310000|2021-03-05 09:25:10|5096.3|5090.3|5094.3|5088.3|5096.3|5090.3|5094.3|5088.3|4
1614936320000|2021-03-05 09:25:20|5092.8|5086.8|5092.8|5086.8|5093.3|5087.3|5092.8|5086.8|2
1614936330000|2021-03-05 09:25:30|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|0
1614825490000|2021-03-04 02:38:10|5030.6|5024.6|5029.8|5023.8|5031.2|5025.2|5029.8|5023.8|2
1614825500000|2021-03-04 02:38:20|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|5030.2|5024.2|0
1614825510000|2021-03-04 02:38:30|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5030.2|5024.2|2
1614825520000|2021-03-04 02:38:40|5030.8|5024.8|5030.7|5024.7|5030.8|5024.8|5030.7|5024.7|0
1614825530000|2021-03-04 02:38:50|5030.6|5024.6|5030.2|5024.2|5030.6|5024.6|5029.7|5023.7|1
1614825540000|2021-03-04 02:39:00|5029.8|5023.8|5029.7|5023.7|5029.8|5023.8|5029.7|5023.7|1
1614825560000|2021-03-04 02:39:20|5029.8|5023.8|5030.2|5024.2|5030.2|5024.2|5029.8|5023.8|4
1614825570000|2021-03-04 02:39:30|5030.7|5024.7|5033.2|5027.2|5033.2|5027.2|5030.7|5024.7|17
1614825580000|2021-03-04 02:39:40|5033.1|5027.1|5033.2|5027.2|5033.2|5027.2|5032.7|5026.7|1
1614825600000|2021-03-04 02:40:00|5032.8|5026.8|5032.2|5026.2|5032.8|5026.8|5032.2|5026.2|0
1614825610000|2021-03-04 02:40:10|||||||||2
1614825630000|2021-03-04 02:40:30|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|5031.7|5025.7|0
1614825640000|2021-03-04 02:40:40|5032.2|5026.2|5031.7|5025.7|5032.2|5026.2|5031.7|5025.7|0
1614825650000|2021-03-04 02:40:50|5031.8|5025.8|5032.7|5026.7|5032.7|5026.7|5031.8|5025.8|0
1614825660000|2021-03-04 02:41:00|5032.5|5026.5|5030.2|5024.2|5032.5|5026.5|5030.2|5024.2|4
1614825670000|2021-03-04 02:41:10|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|4
1614825680000|2021-03-04 02:41:20|5030.8|5024.8|5031.2|5025.2|5031.2|5025.2|5030.8|5024.8|1
1614825690000|2021-03-04 02:41:30|5031.3|5025.3|5031.2|5025.2|5031.3|5025.3|5031.2|5025.2|0
1614825700000|2021-03-04 02:41:40|5030.8|5024.8|5029.7|5023.7|5030.8|5024.8|5029.7|5023.7|10
1614825730000|2021-03-04 02:42:10|5030.2|5024.2|5031.7|5025.7|5032.2|5026.2|5030.2|5024.2|6
1614825740000|2021-03-04 02:42:20|5031.6|5025.6|5035.2|5029.2|5035.7|5029.7|5031.2|5025.2|7
1614825750000|2021-03-04 02:42:30|5035.6|5029.6|5037.2|5031.2|5037.2|5031.2|5034.7|5028.7|4
1614825800000|2021-03-04 02:43:20|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|0
1614825810000|2021-03-04 02:43:30|5038.2|5032.2|5037.7|5031.7|5038.2|5032.2|5037.7|5031.7|2
1614825820000|2021-03-04 02:43:40|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|5038.2|5032.2|1
1614825830000|2021-03-04 02:43:50|5038.6|5032.6|5039.2|5033.2|5039.2|5033.2|5038.6|5032.6|0
1614825850000|2021-03-04 02:44:10|||||||||1
1614825870000|2021-03-04 02:44:30|5038.2|5032.2|5037.2|5031.2|5038.2|5032.2|5037.2|5031.2|8
1614825880000|2021-03-04 02:44:40|5037.7|5031.7|5038.2|5032.2|5038.2|5032.2|5037.7|5031.7|3
1614825900000|2021-03-04 02:45:00|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|5037.7|5031.7|1
1614825920000|2021-03-04 02:45:20|5038.1|5032.1|5039.2|5033.2|5039.2|5033.2|5038.1|5032.1|1
1614825930000|2021-03-04 02:45:30|5040.2|5034.2|5041.2|5035.2|5041.2|5035.2|5040.2|5034.2|5
1614825950000|2021-03-04 02:45:50|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5
1614825960000|2021-03-04 02:46:00|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|1
1614825970000|2021-03-04 02:46:10|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|0
1614825980000|2021-03-04 02:46:20|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|1
1614826020000|2021-03-04 02:47:00|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|2
1614826030000|2021-03-04 02:47:10|5042.1|5036.1|5041.2|5035.2|5042.1|5036.1|5041.2|5035.2|0
1614826050000|2021-03-04 02:47:30|5042.7|5036.7|5043.2|5037.2|5043.2|5037.2|5042.7|5036.7|4
1614826080000|2021-03-04 02:48:00|5043.1|5037.1|5042.2|5036.2|5043.1|5037.1|5042.2|5036.2|1
1614826090000|2021-03-04 02:48:10|5042.7|5036.7|5042.2|5036.2|5042.7|5036.7|5042.2|5036.2|1
1614826100000|2021-03-04 02:48:20|5042.1|5036.1|5041.2|5035.2|5042.1|5036.1|5041.2|5035.2|2
1614826110000|2021-03-04 02:48:30|5040.7|5034.7|5040.2|5034.2|5040.7|5034.7|5040.2|5034.2|0
1614826130000|2021-03-04 02:48:50|5040.6|5034.6|5041.2|5035.2|5041.2|5035.2|5040.6|5034.6|0
1614826140000|2021-03-04 02:49:00|5041.6|5035.6|5041.7|5035.7|5041.7|5035.7|5041.6|5035.6|0
1614826180000|2021-03-04 02:49:40|5042.1|5036.1|5041.2|5035.2|5042.2|5036.2|5041.2|5035.2|1
1614826200000|2021-03-04 02:50:00|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|3
1614826210000|2021-03-04 02:50:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1614826220000|2021-03-04 02:50:20|5039.6|5033.6|5040.2|5034.2|5040.2|5034.2|5039.6|5033.6|0
1614826230000|2021-03-04 02:50:30|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5039.2|5033.2|0
1614826240000|2021-03-04 02:50:40|5040.1|5034.1|5039.2|5033.2|5040.1|5034.1|5039.2|5033.2|0
1614826250000|2021-03-04 02:50:50|5039.6|5033.6|5042.2|5036.2|5042.2|5036.2|5039.6|5033.6|13
1614826300000|2021-03-04 02:51:40|5042.6|5036.6|5042.7|5036.7|5042.7|5036.7|5042.6|5036.6|0
1614826320000|2021-03-04 02:52:00|5043.1|5037.1|5043.2|5037.2|5043.2|5037.2|5043.1|5037.1|2
1614826330000|2021-03-04 02:52:10|5043.6|5037.6|5042.7|5036.7|5043.6|5037.6|5042.7|5036.7|9
1614826340000|2021-03-04 02:52:20|5043.2|5037.2|5045.7|5039.7|5046.2|5040.2|5043.2|5037.2|21
1614826370000|2021-03-04 02:52:50|5046.1|5040.1|5046.2|5040.2|5046.2|5040.2|5046.1|5040.1|0
1614826380000|2021-03-04 02:53:00|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|7
1614826390000|2021-03-04 02:53:10|5047.6|5041.6|5046.2|5040.2|5047.6|5041.6|5046.2|5040.2|6
1614826400000|2021-03-04 02:53:20|5046.7|5040.7|5047.2|5041.2|5047.2|5041.2|5046.2|5040.2|5
1614826410000|2021-03-04 02:53:30|5047.7|5041.7|5048.2|5042.2|5048.7|5042.7|5047.7|5041.7|7
1614826430000|2021-03-04 02:53:50|||||||||2
1614826440000|2021-03-04 02:54:00|||||||||1
1614826450000|2021-03-04 02:54:10|5047.7|5041.7|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|12
1614826460000|2021-03-04 02:54:20|5048.1|5042.1|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|4
1614826470000|2021-03-04 02:54:30|||||||||13
1614826480000|2021-03-04 02:54:40|5048.6|5042.6|5049.2|5043.2|5049.2|5043.2|5048.6|5042.6|1
1614826530000|2021-03-04 02:55:30|5049.6|5043.6|5050.2|5044.2|5050.6|5044.6|5049.6|5043.6|4
1614826540000|2021-03-04 02:55:40|5050.7|5044.7|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|0
1614826550000|2021-03-04 02:55:50|5051.2|5045.2|5051.2|5045.2|5052.2|5046.2|5051.1|5045.1|26
1614826570000|2021-03-04 02:56:10|5050.2|5044.2|5051.2|5045.2|5051.2|5045.2|5050.2|5044.2|5
1614826590000|2021-03-04 02:56:30|5050.7|5044.7|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|1
1614826610000|2021-03-04 02:56:50|5050.1|5044.1|5047.7|5041.7|5050.1|5044.1|5047.7|5041.7|1
1614826620000|2021-03-04 02:57:00|5048.2|5042.2|5048.7|5042.7|5048.7|5042.7|5048.2|5042.2|1
1614826630000|2021-03-04 02:57:10|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|1
1614826650000|2021-03-04 02:57:30|5048.7|5042.7|5049.2|5043.2|5049.2|5043.2|5048.7|5042.7|0
1614826660000|2021-03-04 02:57:40|5049.1|5043.1|5048.2|5042.2|5049.2|5043.2|5048.2|5042.2|2
1614826690000|2021-03-04 02:58:10|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|1
1614826700000|2021-03-04 02:58:20|5048.7|5042.7|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|1
1614826710000|2021-03-04 02:58:30|5050.1|5044.1|5050.1|5044.1|5050.7|5044.7|5050.1|5044.1|15
1614826720000|2021-03-04 02:58:40|5049.6|5043.6|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|0
1614826740000|2021-03-04 02:59:00|5049.1|5043.1|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|2
1614826750000|2021-03-04 02:59:10|5048.2|5042.2|5049.1|5043.1|5049.1|5043.1|5048.2|5042.2|0
1614826760000|2021-03-04 02:59:20|5049.6|5043.6|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|1
1614826780000|2021-03-04 02:59:40|5048.9|5042.9|5048.1|5042.1|5048.9|5042.9|5048.1|5042.1|31
1614826790000|2021-03-04 02:59:50|5047.7|5041.7|5047.6|5041.6|5048.1|5042.1|5047.6|5041.6|0
1614826800000|2021-03-04 03:00:00|5048.1|5042.1|5049.1|5043.1|5049.1|5043.1|5048.1|5042.1|6
1614826810000|2021-03-04 03:00:10|5048.1|5042.1|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|5
1614826820000|2021-03-04 03:00:20|5048.2|5042.2|5049.1|5043.1|5049.1|5043.1|5048.2|5042.2|0
1614826830000|2021-03-04 03:00:30|5049.4|5043.4|5050.6|5044.6|5050.6|5044.6|5049.4|5043.4|1
1614826840000|2021-03-04 03:00:40|5050.7|5044.7|5051.6|5045.6|5051.6|5045.6|5050.7|5044.7|13
1614826850000|2021-03-04 03:00:50|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|20
1614826860000|2021-03-04 03:01:00|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5051.1|5045.1|1
1614826870000|2021-03-04 03:01:10|5050.7|5044.7|5050.6|5044.6|5050.7|5044.7|5050.6|5044.6|4
1614826880000|2021-03-04 03:01:20|5050.1|5044.1|5048.1|5042.1|5050.1|5044.1|5047.6|5041.6|9
1614826890000|2021-03-04 03:01:30|5047.7|5041.7|5046.6|5040.6|5047.7|5041.7|5046.6|5040.6|3
1614826900000|2021-03-04 03:01:40|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|13
1614826910000|2021-03-04 03:01:50|5045.1|5039.1|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|2
1614826930000|2021-03-04 03:02:10|5044.7|5038.7|5042.6|5036.6|5044.7|5038.7|5042.1|5036.1|11
1614826940000|2021-03-04 03:02:20|5042.1|5036.1|5044.1|5038.1|5044.1|5038.1|5042.1|5036.1|3
1614826950000|2021-03-04 03:02:30|5043.1|5037.1|5043.6|5037.6|5043.6|5037.6|5043.1|5037.1|0
1614826960000|2021-03-04 03:02:40|5043.1|5037.1|5043.6|5037.6|5043.6|5037.6|5043.1|5037.1|0
1614826970000|2021-03-04 03:02:50|5043.2|5037.2|5042.6|5036.6|5043.2|5037.2|5042.6|5036.6|0
1614826980000|2021-03-04 03:03:00|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5042.6|5036.6|3
1614826990000|2021-03-04 03:03:10|5043.6|5037.6|5043.7|5037.7|5043.7|5037.7|5043.6|5037.6|0
1614827000000|2021-03-04 03:03:20|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|1
1614827020000|2021-03-04 03:03:40|5042.7|5036.7|5043.6|5037.6|5043.6|5037.6|5042.7|5036.7|2
1614827030000|2021-03-04 03:03:50|5043.7|5037.7|5042.1|5036.1|5044.1|5038.1|5042.1|5036.1|1
1614827050000|2021-03-04 03:04:10|5041.7|5035.7|5042.1|5036.1|5042.1|5036.1|5041.7|5035.7|1
1614827060000|2021-03-04 03:04:20|5041.7|5035.7|5042.1|5036.1|5042.1|5036.1|5041.6|5035.6|1
1614827080000|2021-03-04 03:04:40|5042.2|5036.2|5043.1|5037.1|5043.1|5037.1|5042.2|5036.2|1
1614827090000|2021-03-04 03:04:50|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1614827110000|2021-03-04 03:05:10|5041.7|5035.7|5041.6|5035.6|5041.7|5035.7|5041.6|5035.6|11
1614827120000|2021-03-04 03:05:20|||||||||5
1614827140000|2021-03-04 03:05:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5
1614827150000|2021-03-04 03:05:50|5041.3|5035.3|5041|5035|5041.3|5035.3|5041|5035|3
1614827160000|2021-03-04 03:06:00|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|2
1614827170000|2021-03-04 03:06:10|5040.6|5034.6|5041.1|5035.1|5041.1|5035.1|5040.6|5034.6|0
1614827180000|2021-03-04 03:06:20|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|1
1614827190000|2021-03-04 03:06:30|5040.6|5034.6|5039.1|5033.1|5040.6|5034.6|5039.1|5033.1|1
1614827200000|2021-03-04 03:06:40|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5038.6|5032.6|3
1614827210000|2021-03-04 03:06:50|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|0
1614827230000|2021-03-04 03:07:10|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|4
1614827240000|2021-03-04 03:07:20|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614827250000|2021-03-04 03:07:30|5041.2|5035.2|5042.1|5036.1|5042.1|5036.1|5041.2|5035.2|1
1614827280000|2021-03-04 03:08:00|5041.6|5035.6|5040.6|5034.6|5041.6|5035.6|5040.6|5034.6|11
1614827290000|2021-03-04 03:08:10|||||||||2
1614827310000|2021-03-04 03:08:30|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5
1614827320000|2021-03-04 03:08:40|||||||||2
1614827330000|2021-03-04 03:08:50|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614827340000|2021-03-04 03:09:00|5038.6|5032.6|5039.6|5033.6|5039.6|5033.6|5038.6|5032.6|4
1614827350000|2021-03-04 03:09:10|5039.8|5033.8|5040.6|5034.6|5041.1|5035.1|5039.8|5033.8|3
1614827360000|2021-03-04 03:09:20|5040.2|5034.2|5040.1|5034.1|5040.2|5034.2|5040.1|5034.1|0
1614827380000|2021-03-04 03:09:40|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614827390000|2021-03-04 03:09:50|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614827400000|2021-03-04 03:10:00|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614827410000|2021-03-04 03:10:10|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614827420000|2021-03-04 03:10:20|5042.1|5036.1|5043.1|5037.1|5043.1|5037.1|5042.1|5036.1|1
1614827430000|2021-03-04 03:10:30|5042.7|5036.7|5043.1|5037.1|5043.1|5037.1|5042.7|5036.7|1
1614827440000|2021-03-04 03:10:40|5043.2|5037.2|5043.6|5037.6|5043.6|5037.6|5043.2|5037.2|1
1614827450000|2021-03-04 03:10:50|5044.1|5038.1|5045.6|5039.6|5045.6|5039.6|5043.6|5037.6|5
1614827460000|2021-03-04 03:11:00|5045.1|5039.1|5044.6|5038.6|5045.1|5039.1|5044.6|5038.6|1
1614827470000|2021-03-04 03:11:10|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|1
1614827480000|2021-03-04 03:11:20|5044.6|5038.6|5044.1|5038.1|5044.6|5038.6|5044.1|5038.1|0
1614827490000|2021-03-04 03:11:30|5043.7|5037.7|5045.7|5039.7|5045.7|5039.7|5043.7|5037.7|4
1614827500000|2021-03-04 03:11:40|5046.1|5040.1|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|1
1614827520000|2021-03-04 03:12:00|5044.6|5038.6|5045.1|5039.1|5045.1|5039.1|5044.6|5038.6|0
1614827530000|2021-03-04 03:12:10|||||||||1
1614827550000|2021-03-04 03:12:30|5045.2|5039.2|5046.1|5040.1|5046.1|5040.1|5045.2|5039.2|1
1614827560000|2021-03-04 03:12:40|5046.2|5040.2|5046.1|5040.1|5046.2|5040.2|5046.1|5040.1|0
1614827590000|2021-03-04 03:13:10|5045.7|5039.7|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|0
1614827620000|2021-03-04 03:13:40|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|1
1614827630000|2021-03-04 03:13:50|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|1
1614827650000|2021-03-04 03:14:10|5045.7|5039.7|5045.6|5039.6|5045.7|5039.7|5045.6|5039.6|0
1614827660000|2021-03-04 03:14:20|5045.5|5039.5|5045.1|5039.1|5045.5|5039.5|5045.1|5039.1|1
1614827680000|2021-03-04 03:14:40|5044.7|5038.7|5044.1|5038.1|5044.7|5038.7|5044.1|5038.1|2
1614827690000|2021-03-04 03:14:50|5044.5|5038.5|5044.6|5038.6|5044.6|5038.6|5044.5|5038.5|0
1614827710000|2021-03-04 03:15:10|5045.1|5039.1|5045.6|5039.6|5045.6|5039.6|5045.1|5039.1|1
1614827730000|2021-03-04 03:15:30|5045.1|5039.1|5046.1|5040.1|5046.1|5040.1|5045.1|5039.1|3
1614827770000|2021-03-04 03:16:10|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5046.6|5040.6|2
1614827790000|2021-03-04 03:16:30|5047|5041|5045.6|5039.6|5047|5041|5045.6|5039.6|0
1614827800000|2021-03-04 03:16:40|5045.5|5039.5|5044.1|5038.1|5045.5|5039.5|5044.1|5038.1|1
1614827820000|2021-03-04 03:17:00|5044.2|5038.2|5045.1|5039.1|5045.1|5039.1|5044.1|5038.1|2
1614827830000|2021-03-04 03:17:10|5045.6|5039.6|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|1
1614827840000|2021-03-04 03:17:20|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|1
1614827850000|2021-03-04 03:17:30|5045.7|5039.7|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|1
1614827870000|2021-03-04 03:17:50|||||||||1
1614827880000|2021-03-04 03:18:00|5045.5|5039.5|5045.1|5039.1|5045.5|5039.5|5045.1|5039.1|0
1614827890000|2021-03-04 03:18:10|5045.2|5039.2|5046.1|5040.1|5046.1|5040.1|5045.2|5039.2|1
1614827910000|2021-03-04 03:18:30|||||||||1
1614827920000|2021-03-04 03:18:40|5046.5|5040.5|5047.1|5041.1|5047.1|5041.1|5046.5|5040.5|1
1614827940000|2021-03-04 03:19:00|5046.1|5040.1|5044.5|5038.5|5046.1|5040.1|5044.1|5038.1|2
1614827950000|2021-03-04 03:19:10|5044.1|5038.1|5046.1|5040.1|5046.1|5040.1|5044.1|5038.1|2
1614827960000|2021-03-04 03:19:20|5046.5|5040.5|5046.6|5040.6|5046.6|5040.6|5046.5|5040.5|3
1614827980000|2021-03-04 03:19:40|5046.7|5040.7|5046.6|5040.6|5047.1|5041.1|5046.6|5040.6|2
1614827990000|2021-03-04 03:19:50|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|7
1614828000000|2021-03-04 03:20:00|5046.2|5040.2|5046.6|5040.6|5046.6|5040.6|5046.2|5040.2|0
1614828010000|2021-03-04 03:20:10|5046.2|5040.2|5046.1|5040.1|5046.2|5040.2|5046.1|5040.1|1
1614828020000|2021-03-04 03:20:20|||||||||2
1614828060000|2021-03-04 03:21:00|5045.7|5039.7|5044.1|5038.1|5045.7|5039.7|5044.1|5038.1|1
1614828070000|2021-03-04 03:21:10|5043.7|5037.7|5044.1|5038.1|5044.6|5038.6|5043.7|5037.7|2
1614828080000|2021-03-04 03:21:20|5044.5|5038.5|5044.1|5038.1|5044.5|5038.5|5044.1|5038.1|0
1614828090000|2021-03-04 03:21:30|5044|5038|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|1
1614828140000|2021-03-04 03:22:20|5043.7|5037.7|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|2
1614828150000|2021-03-04 03:22:30|5044.2|5038.2|5045.1|5039.1|5045.1|5039.1|5044.2|5038.2|1
1614828160000|2021-03-04 03:22:40|5045.5|5039.5|5045.6|5039.6|5045.6|5039.6|5045.5|5039.5|5
1614828180000|2021-03-04 03:23:00|5045.5|5039.5|5045.1|5039.1|5045.5|5039.5|5045.1|5039.1|0
1614828190000|2021-03-04 03:23:10|5045|5039|5045.1|5039.1|5045.1|5039.1|5045|5039|1
1614828200000|2021-03-04 03:23:20|5044.7|5038.7|5044.6|5038.6|5044.7|5038.7|5044.6|5038.6|0
1614828210000|2021-03-04 03:23:30|5044.7|5038.7|5046.6|5040.6|5046.6|5040.6|5044.7|5038.7|10
1614828220000|2021-03-04 03:23:40|5047.1|5041.1|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614828230000|2021-03-04 03:23:50|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|0
1614828240000|2021-03-04 03:24:00|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|4
1614828250000|2021-03-04 03:24:10|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|0
1614828270000|2021-03-04 03:24:30|5046.7|5040.7|5047.1|5041.1|5047.1|5041.1|5046.6|5040.6|0
1614828280000|2021-03-04 03:24:40|5047.2|5041.2|5047.6|5041.6|5047.6|5041.6|5047.2|5041.2|0
1614828290000|2021-03-04 03:24:50|5048.1|5042.1|5047.6|5041.6|5048.1|5042.1|5047.6|5041.6|1
1614828300000|2021-03-04 03:25:00|5048.1|5042.1|5049.1|5043.1|5049.6|5043.6|5048.1|5042.1|4
1614828310000|2021-03-04 03:25:10|5048.7|5042.7|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|2
1614828320000|2021-03-04 03:25:20|5048.7|5042.7|5047.6|5041.6|5048.7|5042.7|5047.6|5041.6|1
1614828330000|2021-03-04 03:25:30|5047.1|5041.1|5046.6|5040.6|5047.1|5041.1|5046.6|5040.6|1
1614828340000|2021-03-04 03:25:40|5046.7|5040.7|5046.5|5040.5|5047.1|5041.1|5046.1|5040.1|6
1614828350000|2021-03-04 03:25:50|5047.1|5041.1|5049.1|5043.1|5049.1|5043.1|5047.1|5041.1|10
1614828360000|2021-03-04 03:26:00|||||||||1
1614828370000|2021-03-04 03:26:10|5049.2|5043.2|5050.5|5044.5|5050.5|5044.5|5049.2|5043.2|6
1614828380000|2021-03-04 03:26:20|5050.6|5044.6|5051.6|5045.6|5051.6|5045.6|5050.6|5044.6|3
1614828390000|2021-03-04 03:26:30|5051.5|5045.5|5052.1|5046.1|5052.1|5046.1|5051.1|5045.1|11
1614828400000|2021-03-04 03:26:40|5052.2|5046.2|5053.6|5047.6|5053.7|5047.7|5052.2|5046.2|28
1614828410000|2021-03-04 03:26:50|5053.7|5047.7|5053.1|5047.1|5053.7|5047.7|5053.1|5047.1|3
1614828430000|2021-03-04 03:27:10|5053.5|5047.5|5054.1|5048.1|5054.6|5048.6|5053.5|5047.5|8
1614828440000|2021-03-04 03:27:20|5054.2|5048.2|5054.1|5048.1|5054.6|5048.6|5053.6|5047.6|13
1614828450000|2021-03-04 03:27:30|5054.5|5048.5|5054.6|5048.6|5054.6|5048.6|5054.5|5048.5|2
1614828460000|2021-03-04 03:27:40|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|7
1614828470000|2021-03-04 03:27:50|5052.1|5046.1|5051.1|5045.1|5052.6|5046.6|5051.1|5045.1|10
1614828480000|2021-03-04 03:28:00|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|2
1614828490000|2021-03-04 03:28:10|5051.1|5045.1|5052.1|5046.1|5052.1|5046.1|5051.1|5045.1|6
1614828500000|2021-03-04 03:28:20|5052.2|5046.2|5053.6|5047.6|5053.6|5047.6|5052.2|5046.2|4
1614828510000|2021-03-04 03:28:30|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614828520000|2021-03-04 03:28:40|5053.5|5047.5|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|0
1614828530000|2021-03-04 03:28:50|5052.7|5046.7|5051.1|5045.1|5052.7|5046.7|5051.1|5045.1|3
1614828540000|2021-03-04 03:29:00|5051.2|5045.2|5052.1|5046.1|5052.1|5046.1|5051.2|5045.2|0
1614828550000|2021-03-04 03:29:10|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614828560000|2021-03-04 03:29:20|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614828570000|2021-03-04 03:29:30|5053.2|5047.2|5053.1|5047.1|5053.2|5047.2|5053.1|5047.1|0
1614828590000|2021-03-04 03:29:50|5054.6|5048.6|5053.1|5047.1|5054.6|5048.6|5053.1|5047.1|13
1614828600000|2021-03-04 03:30:00|5052.7|5046.7|5052.6|5046.6|5052.7|5046.7|5051.6|5045.6|4
1614828610000|2021-03-04 03:30:10|||||||||1
1614828620000|2021-03-04 03:30:20|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|3
1614828630000|2021-03-04 03:30:30|5051.4|5045.4|5050.6|5044.6|5051.4|5045.4|5050.6|5044.6|1
1614828650000|2021-03-04 03:30:50|5051.6|5045.6|5050.6|5044.6|5051.6|5045.6|5050.6|5044.6|3
1614828660000|2021-03-04 03:31:00|5051.6|5045.6|5050.6|5044.6|5051.6|5045.6|5050.6|5044.6|2
1614828690000|2021-03-04 03:31:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|1
1614828730000|2021-03-04 03:32:10|5051.5|5045.5|5051.1|5045.1|5051.5|5045.5|5050.6|5044.6|3
1614828780000|2021-03-04 03:33:00|5051.2|5045.2|5052.1|5046.1|5052.1|5046.1|5051.2|5045.2|1
1614828820000|2021-03-04 03:33:40|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|3
1614828860000|2021-03-04 03:34:20|5050.7|5044.7|5051.1|5045.1|5052.1|5046.1|5050.7|5044.7|3
1614828870000|2021-03-04 03:34:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.1|5045.1|1
1614828880000|2021-03-04 03:34:40|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|1
1614828890000|2021-03-04 03:34:50|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|1
1614828920000|2021-03-04 03:35:20|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|1
1614828940000|2021-03-04 03:35:40|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|3
1614828950000|2021-03-04 03:35:50|5052.5|5046.5|5052.6|5046.6|5052.6|5046.6|5052.5|5046.5|4
1614828960000|2021-03-04 03:36:00|5052.5|5046.5|5052.1|5046.1|5052.5|5046.5|5051.6|5045.6|9
1614828990000|2021-03-04 03:36:30|||||||||1
1614829050000|2021-03-04 03:37:30|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|16
1614829090000|2021-03-04 03:38:10|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|2
1614829100000|2021-03-04 03:38:20|5052.5|5046.5|5052.1|5046.1|5052.5|5046.5|5052.1|5046.1|0
1614829120000|2021-03-04 03:38:40|||||||||1
1614829130000|2021-03-04 03:38:50|5052.5|5046.5|5052.6|5046.6|5052.6|5046.6|5052.5|5046.5|0
1614829150000|2021-03-04 03:39:10|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5051.1|5045.1|3
1614829160000|2021-03-04 03:39:20|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|1
1614829180000|2021-03-04 03:39:40|5051.5|5045.5|5051.1|5045.1|5051.5|5045.5|5051.1|5045.1|10
1614829190000|2021-03-04 03:39:50|5051|5045|5051.1|5045.1|5051.1|5045.1|5051|5045|7
1614829200000|2021-03-04 03:40:00|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|0
1614829220000|2021-03-04 03:40:20|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|2
1614829270000|2021-03-04 03:41:10|5050.6|5044.6|5050.1|5044.1|5050.6|5044.6|5050.1|5044.1|1
1614829280000|2021-03-04 03:41:20|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|0
1614829290000|2021-03-04 03:41:30|||||||||2
1614829320000|2021-03-04 03:42:00|||||||||3
1614829340000|2021-03-04 03:42:20|||||||||1
1614829350000|2021-03-04 03:42:30|5049.5|5043.5|5049.1|5043.1|5049.5|5043.5|5048.6|5042.6|2
1614829400000|2021-03-04 03:43:20|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5
1614829420000|2021-03-04 03:43:40|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614829460000|2021-03-04 03:44:20|5049.5|5043.5|5049.6|5043.6|5049.6|5043.6|5049.5|5043.5|0
1614829480000|2021-03-04 03:44:40|5050.1|5044.1|5049.6|5043.6|5050.1|5044.1|5049.6|5043.6|2
1614829490000|2021-03-04 03:44:50|||||||||1
1614829500000|2021-03-04 03:45:00|5049.5|5043.5|5048.6|5042.6|5049.5|5043.5|5048.6|5042.6|3
1614829510000|2021-03-04 03:45:10|||||||||1
1614829520000|2021-03-04 03:45:20|5049|5043|5049.1|5043.1|5049.1|5043.1|5049|5043|0
1614829530000|2021-03-04 03:45:30|5049|5043|5050.6|5044.6|5050.6|5044.6|5049|5043|2
1614829540000|2021-03-04 03:45:40|5050.4|5044.4|5050.1|5044.1|5050.4|5044.4|5049.6|5043.6|28
1614829550000|2021-03-04 03:45:50|5049.6|5043.6|5051.6|5045.6|5051.6|5045.6|5049.6|5043.6|5
1614829560000|2021-03-04 03:46:00|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|18
1614829570000|2021-03-04 03:46:10|||||||||1
1614829590000|2021-03-04 03:46:30|5051.1|5045.1|5051.1|5045.1|5051.5|5045.5|5051.1|5045.1|2
1614829600000|2021-03-04 03:46:40|5051|5045|5050.1|5044.1|5051|5045|5050.1|5044.1|0
1614829610000|2021-03-04 03:46:50|||||||||1
1614829620000|2021-03-04 03:47:00|5050|5044|5050.1|5044.1|5050.1|5044.1|5049.6|5043.6|1
1614829630000|2021-03-04 03:47:10|||||||||1
1614829650000|2021-03-04 03:47:30|5050|5044|5050|5044|5050|5044|5050|5044|0
1614829660000|2021-03-04 03:47:40|5050.1|5044.1|5051|5045|5051|5045|5050.1|5044.1|2
1614829680000|2021-03-04 03:48:00|||||||||1
1614829740000|2021-03-04 03:49:00|||||||||1
1614829750000|2021-03-04 03:49:10|5051.5|5045.5|5053|5047|5053|5047|5051.5|5045.5|8
1614829770000|2021-03-04 03:49:30|5054|5048|5054|5048|5054|5048|5054|5048|4
1614829780000|2021-03-04 03:49:40|5053.6|5047.6|5053|5047|5053.6|5047.6|5053|5047|0
1614829790000|2021-03-04 03:49:50|5053.5|5047.5|5054|5048|5054|5048|5053.5|5047.5|1
1614829800000|2021-03-04 03:50:00|5053|5047|5053|5047|5053|5047|5053|5047|1
1614829810000|2021-03-04 03:50:10|5053.9|5047.9|5054|5048|5054|5048|5053.9|5047.9|1
1614829830000|2021-03-04 03:50:30|5054.5|5048.5|5054|5048|5054.5|5048.5|5054|5048|1
1614829850000|2021-03-04 03:50:50|||||||||1
1614829860000|2021-03-04 03:51:00|5054.5|5048.5|5054|5048|5054.5|5048.5|5054|5048|21
1614829870000|2021-03-04 03:51:10|5054.5|5048.5|5056.5|5050.5|5056.5|5050.5|5054.5|5048.5|6
1614829890000|2021-03-04 03:51:30|5059|5053|5059|5053|5060|5054|5059|5053|15
1614829900000|2021-03-04 03:51:40|5058.6|5052.6|5057|5051|5058.6|5052.6|5057|5051|4
1614829910000|2021-03-04 03:51:50|5057.5|5051.5|5057.6|5051.6|5058|5052|5057.5|5051.5|4
1614829920000|2021-03-04 03:52:00|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|5057.4|5051.4|6
1614829930000|2021-03-04 03:52:10|5058|5052|5058|5052|5058|5052|5058|5052|1
1614829940000|2021-03-04 03:52:20|5057.5|5051.5|5056.5|5050.5|5057.5|5051.5|5056.5|5050.5|3
1614829950000|2021-03-04 03:52:30|||||||||1
1614829960000|2021-03-04 03:52:40|||||||||4
1614829970000|2021-03-04 03:52:50|5057|5051|5056.4|5050.4|5057|5051|5056.4|5050.4|2
1614829980000|2021-03-04 03:53:00|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|17
1614830020000|2021-03-04 03:53:40|5055|5049|5055.9|5049.9|5055.9|5049.9|5055|5049|4
1614830080000|2021-03-04 03:54:40|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|1
1614830090000|2021-03-04 03:54:50|5054.5|5048.5|5054.4|5048.4|5054.5|5048.5|5054.4|5048.4|1
1614830110000|2021-03-04 03:55:10|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|6
1614830120000|2021-03-04 03:55:20|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614830130000|2021-03-04 03:55:30|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|2
1614830140000|2021-03-04 03:55:40|5052.4|5046.4|5051.4|5045.4|5052.4|5046.4|5051.4|5045.4|13
1614830150000|2021-03-04 03:55:50|5051.9|5045.9|5052.9|5046.9|5052.9|5046.9|5051.9|5045.9|5
1614830200000|2021-03-04 03:56:40|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|1
1614830250000|2021-03-04 03:57:30|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|0
1614830270000|2021-03-04 03:57:50|||||||||2
1614830280000|2021-03-04 03:58:00|||||||||5
1614830300000|2021-03-04 03:58:20|5051.3|5045.3|5050.9|5044.9|5051.3|5045.3|5050.9|5044.9|2
1614830320000|2021-03-04 03:58:40|5050.8|5044.8|5050.4|5044.4|5050.8|5044.8|5050.4|5044.4|1
1614830340000|2021-03-04 03:59:00|||||||||1
1614830360000|2021-03-04 03:59:20|5050.9|5044.9|5050.4|5044.4|5050.9|5044.9|5050.4|5044.4|0
1614830370000|2021-03-04 03:59:30|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|2
1614830380000|2021-03-04 03:59:40|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|2
1614830400000|2021-03-04 04:00:00|5048.5|5042.5|5049.9|5043.9|5049.9|5043.9|5048.5|5042.5|3
1614830410000|2021-03-04 04:00:10|5049.5|5043.5|5049.9|5043.9|5049.9|5043.9|5049.5|5043.5|1
1614830420000|2021-03-04 04:00:20|5049.4|5043.4|5049.9|5043.9|5049.9|5043.9|5049.4|5043.4|1
1614830460000|2021-03-04 04:01:00|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|1
1614830480000|2021-03-04 04:01:20|5049.3|5043.3|5050.4|5044.4|5050.4|5044.4|5049.3|5043.3|2
1614830490000|2021-03-04 04:01:30|5050|5044|5049.9|5043.9|5050|5044|5049.9|5043.9|0
1614830520000|2021-03-04 04:02:00|||||||||1
1614830530000|2021-03-04 04:02:10|5049.5|5043.5|5049.4|5043.4|5049.5|5043.5|5048.9|5042.9|0
1614830540000|2021-03-04 04:02:20|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|0
1614830600000|2021-03-04 04:03:20|5049.4|5043.4|5048.9|5042.9|5049.4|5043.4|5048.9|5042.9|3
1614830610000|2021-03-04 04:03:30|5049.3|5043.3|5049.4|5043.4|5049.4|5043.4|5049.3|5043.3|1
1614830620000|2021-03-04 04:03:40|5049.8|5043.8|5048.9|5042.9|5049.9|5043.9|5048.9|5042.9|0
1614830660000|2021-03-04 04:04:20|5048.4|5042.4|5048.9|5042.9|5048.9|5042.9|5048.4|5042.4|1
1614830670000|2021-03-04 04:04:30|||||||||4
1614830700000|2021-03-04 04:05:00|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|1
1614830710000|2021-03-04 04:05:10|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|6
1614830720000|2021-03-04 04:05:20|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|4
1614830740000|2021-03-04 04:05:40|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|17
1614830760000|2021-03-04 04:06:00|5042.2|5036.2|5040.9|5034.9|5042.2|5036.2|5040.9|5034.9|4
1614830780000|2021-03-04 04:06:20|5041.3|5035.3|5041.4|5035.4|5041.4|5035.4|5041.3|5035.3|1
1614830790000|2021-03-04 04:06:30|5041.3|5035.3|5040.9|5034.9|5041.3|5035.3|5040.9|5034.9|0
1614830800000|2021-03-04 04:06:40|5041.3|5035.3|5041.4|5035.4|5041.4|5035.4|5041.3|5035.3|0
1614830810000|2021-03-04 04:06:50|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|3
1614830820000|2021-03-04 04:07:00|5041.8|5035.8|5040.9|5034.9|5041.8|5035.8|5040.9|5034.9|4
1614830830000|2021-03-04 04:07:10|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|1
1614830840000|2021-03-04 04:07:20|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|0
1614830860000|2021-03-04 04:07:40|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|1
1614830870000|2021-03-04 04:07:50|5041.3|5035.3|5041.9|5035.9|5041.9|5035.9|5041.3|5035.3|0
1614830890000|2021-03-04 04:08:10|||||||||1
1614830900000|2021-03-04 04:08:20|||||||||2
1614830910000|2021-03-04 04:08:30|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|0
1614830920000|2021-03-04 04:08:40|5042.3|5036.3|5041.4|5035.4|5042.3|5036.3|5041.4|5035.4|1
1614830930000|2021-03-04 04:08:50|5040.9|5034.9|5040.9|5034.9|5041.4|5035.4|5040.9|5034.9|1
1614830950000|2021-03-04 04:09:10|5041.9|5035.9|5042.4|5036.4|5042.4|5036.4|5041.9|5035.9|3
1614830960000|2021-03-04 04:09:20|5042.8|5036.8|5042.9|5036.9|5042.9|5036.9|5042.8|5036.8|0
1614830970000|2021-03-04 04:09:30|5042.4|5036.4|5043.9|5037.9|5043.9|5037.9|5042.4|5036.4|1
1614830980000|2021-03-04 04:09:40|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|3
1614831010000|2021-03-04 04:10:10|||||||||2
1614831020000|2021-03-04 04:10:20|5044.4|5038.4|5044.9|5038.9|5044.9|5038.9|5044.4|5038.4|1
1614831030000|2021-03-04 04:10:30|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|1
1614831050000|2021-03-04 04:10:50|5046.9|5040.9|5045.9|5039.9|5046.9|5040.9|5045.9|5039.9|1
1614831060000|2021-03-04 04:11:00|5045.8|5039.8|5044.9|5038.9|5045.8|5039.8|5044.9|5038.9|2
1614831080000|2021-03-04 04:11:20|5044.8|5038.8|5044.9|5038.9|5044.9|5038.9|5044.8|5038.8|3
1614831090000|2021-03-04 04:11:30|5044.8|5038.8|5043.9|5037.9|5044.8|5038.8|5043.9|5037.9|2
1614831100000|2021-03-04 04:11:40|5043.8|5037.8|5043.9|5037.9|5043.9|5037.9|5043.8|5037.8|3
1614831120000|2021-03-04 04:12:00|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|0
1614831130000|2021-03-04 04:12:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|3
1614831150000|2021-03-04 04:12:30|5043.8|5037.8|5043.9|5037.9|5043.9|5037.9|5043.4|5037.4|1
1614831210000|2021-03-04 04:13:30|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|4
1614831230000|2021-03-04 04:13:50|5045.9|5039.9|5047.4|5041.4|5047.4|5041.4|5045.9|5039.9|13
1614831240000|2021-03-04 04:14:00|5046.4|5040.4|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|48
1614831270000|2021-03-04 04:14:30|5046.8|5040.8|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|0
1614831290000|2021-03-04 04:14:50|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|1
1614831300000|2021-03-04 04:15:00|5046.9|5040.9|5046.4|5040.4|5046.9|5040.9|5046.4|5040.4|2
1614831310000|2021-03-04 04:15:10|5046.8|5040.8|5046.4|5040.4|5046.9|5040.9|5046.4|5040.4|0
1614831320000|2021-03-04 04:15:20|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|1
1614831370000|2021-03-04 04:16:10|||||||||1
1614831400000|2021-03-04 04:16:40|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|1
1614831410000|2021-03-04 04:16:50|||||||||1
1614831480000|2021-03-04 04:18:00|5046.3|5040.3|5046.8|5040.8|5046.8|5040.8|5046.3|5040.3|9
1614831500000|2021-03-04 04:18:20|5046.9|5040.9|5047.3|5041.3|5047.3|5041.3|5046.9|5040.9|0
1614831510000|2021-03-04 04:18:30|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|1
1614831520000|2021-03-04 04:18:40|5048.3|5042.3|5047.8|5041.8|5048.3|5042.3|5047.8|5041.8|1
1614831540000|2021-03-04 04:19:00|5047.9|5041.9|5047.8|5041.8|5048.3|5042.3|5047.8|5041.8|1
1614831590000|2021-03-04 04:19:50|||||||||1
1614831650000|2021-03-04 04:20:50|||||||||1
1614831670000|2021-03-04 04:21:10|5048|5042|5049.3|5043.3|5049.3|5043.3|5048|5042|1
1614831680000|2021-03-04 04:21:20|5049.8|5043.8|5049.8|5043.8|5050.3|5044.3|5049.8|5043.8|5
1614831690000|2021-03-04 04:21:30|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|0
1614831700000|2021-03-04 04:21:40|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|1
1614831720000|2021-03-04 04:22:00|5049.3|5043.3|5050.3|5044.3|5050.3|5044.3|5049.3|5043.3|1
1614831730000|2021-03-04 04:22:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|2
1614831780000|2021-03-04 04:23:00|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5
1614831790000|2021-03-04 04:23:10|5050.4|5044.4|5050.3|5044.3|5050.4|5044.4|5050.3|5044.3|1
1614831800000|2021-03-04 04:23:20|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|0
1614831810000|2021-03-04 04:23:30|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|0
1614831820000|2021-03-04 04:23:40|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5
1614831830000|2021-03-04 04:23:50|||||||||1
1614831850000|2021-03-04 04:24:10|||||||||1
1614831860000|2021-03-04 04:24:20|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|2
1614831870000|2021-03-04 04:24:30|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|2
1614831880000|2021-03-04 04:24:40|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|0
1614831900000|2021-03-04 04:25:00|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|1
1614831910000|2021-03-04 04:25:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|0
1614831920000|2021-03-04 04:25:20|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|1
1614831960000|2021-03-04 04:26:00|5051.4|5045.4|5051.8|5045.8|5051.8|5045.8|5051.4|5045.4|1
1614831970000|2021-03-04 04:26:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|0
1614831980000|2021-03-04 04:26:20|5051.4|5045.4|5052.8|5046.8|5052.8|5046.8|5051.4|5045.4|1
1614831990000|2021-03-04 04:26:30|5053.3|5047.3|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|1
1614832000000|2021-03-04 04:26:40|5052.3|5046.3|5052.8|5046.8|5052.8|5046.8|5052.3|5046.3|1
1614832020000|2021-03-04 04:27:00|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|9
1614832030000|2021-03-04 04:27:10|5054.4|5048.4|5054.8|5048.8|5054.8|5048.8|5054.3|5048.3|2
1614832050000|2021-03-04 04:27:30|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|2
1614832060000|2021-03-04 04:27:40|5056.3|5050.3|5056.8|5050.8|5056.8|5050.8|5056.3|5050.3|1
1614832070000|2021-03-04 04:27:50|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|0
1614832080000|2021-03-04 04:28:00|||||||||2
1614832100000|2021-03-04 04:28:20|||||||||1
1614832140000|2021-03-04 04:29:00|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|14
1614832150000|2021-03-04 04:29:10|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832170000|2021-03-04 04:29:30|5056.4|5050.4|5056.3|5050.3|5056.4|5050.4|5056.3|5050.3|1
1614832180000|2021-03-04 04:29:40|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614832200000|2021-03-04 04:30:00|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|2
1614832220000|2021-03-04 04:30:20|5057.3|5051.3|5057.3|5051.3|5057.8|5051.8|5057.3|5051.3|7
1614832230000|2021-03-04 04:30:30|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832240000|2021-03-04 04:30:40|5056.9|5050.9|5057.3|5051.3|5057.3|5051.3|5056.9|5050.9|0
1614832260000|2021-03-04 04:31:00|||||||||1
1614832290000|2021-03-04 04:31:30|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832370000|2021-03-04 04:32:50|5057.3|5051.3|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|1
1614832400000|2021-03-04 04:33:20|5056.4|5050.4|5056.3|5050.3|5056.4|5050.4|5056.3|5050.3|0
1614832440000|2021-03-04 04:34:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614832450000|2021-03-04 04:34:10|5057.2|5051.2|5056.8|5050.8|5057.2|5051.2|5056.8|5050.8|0
1614832460000|2021-03-04 04:34:20|5056.7|5050.7|5056.8|5050.8|5056.8|5050.8|5056.3|5050.3|2
1614832470000|2021-03-04 04:34:30|5056.4|5050.4|5056.8|5050.8|5056.8|5050.8|5056.4|5050.4|1
1614832500000|2021-03-04 04:35:00|5057.2|5051.2|5057.3|5051.3|5057.3|5051.3|5057.2|5051.2|0
1614832520000|2021-03-04 04:35:20|||||||||1
1614832530000|2021-03-04 04:35:30|5057.4|5051.4|5058.3|5052.3|5058.3|5052.3|5057.4|5051.4|4
1614832550000|2021-03-04 04:35:50|||||||||2
1614832560000|2021-03-04 04:36:00|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|1
1614832600000|2021-03-04 04:36:40|5058.7|5052.7|5061.8|5055.8|5061.8|5055.8|5058.7|5052.7|3
1614832620000|2021-03-04 04:37:00|5061.4|5055.4|5062.8|5056.8|5062.8|5056.8|5061.4|5055.4|7
1614832650000|2021-03-04 04:37:30|5062.9|5056.9|5062.8|5056.8|5062.9|5056.9|5062.3|5056.3|1
1614832660000|2021-03-04 04:37:40|5062.4|5056.4|5062.3|5056.3|5062.4|5056.4|5062.3|5056.3|0
1614832670000|2021-03-04 04:37:50|5063.3|5057.3|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|6
1614832690000|2021-03-04 04:38:10|5062.4|5056.4|5062.8|5056.8|5062.8|5056.8|5062.4|5056.4|1
1614832700000|2021-03-04 04:38:20|5063.2|5057.2|5062.8|5056.8|5063.2|5057.2|5062.8|5056.8|1
1614832720000|2021-03-04 04:38:40|5062.4|5056.4|5065.8|5059.8|5065.8|5059.8|5062.4|5056.4|18
1614832730000|2021-03-04 04:38:50|5065.4|5059.4|5065.8|5059.8|5066.2|5060.2|5065.3|5059.3|5
1614832780000|2021-03-04 04:39:40|5064.7|5058.7|5064.8|5058.8|5064.8|5058.8|5064.7|5058.7|3
1614832800000|2021-03-04 04:40:00|5065.2|5059.2|5064.8|5058.8|5065.2|5059.2|5064.8|5058.8|2
1614832810000|2021-03-04 04:40:10|5064.7|5058.7|5064.8|5058.8|5064.8|5058.8|5064.7|5058.7|1
1614832820000|2021-03-04 04:40:20|5065|5059|5066.8|5060.8|5066.8|5060.8|5065|5059|1
1614832830000|2021-03-04 04:40:30|5066.4|5060.4|5066.3|5060.3|5066.4|5060.4|5066.3|5060.3|0
1614832850000|2021-03-04 04:40:50|5066.4|5060.4|5066.8|5060.8|5066.8|5060.8|5066.4|5060.4|2
1614832870000|2021-03-04 04:41:10|||||||||1
1614832880000|2021-03-04 04:41:20|5067.2|5061.2|5066.8|5060.8|5067.2|5061.2|5066.8|5060.8|25
1614832890000|2021-03-04 04:41:30|5067.2|5061.2|5066.8|5060.8|5067.3|5061.3|5066.8|5060.8|1
1614832900000|2021-03-04 04:41:40|5066.4|5060.4|5066.8|5060.8|5066.8|5060.8|5066.4|5060.4|0
1614832910000|2021-03-04 04:41:50|5066.7|5060.7|5066.3|5060.3|5066.7|5060.7|5066.3|5060.3|0
1614832970000|2021-03-04 04:42:50|||||||||1
1614832990000|2021-03-04 04:43:10|||||||||7
1614833020000|2021-03-04 04:43:40|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|8
1614833050000|2021-03-04 04:44:10|||||||||1
1614833110000|2021-03-04 04:45:10|5067.8|5061.8|5066.8|5060.8|5068.2|5062.2|5066.8|5060.8|6
1614833130000|2021-03-04 04:45:30|5067.8|5061.8|5068.4|5062.4|5068.4|5062.4|5067.3|5061.3|8
1614833140000|2021-03-04 04:45:40|5068.8|5062.8|5070.3|5064.3|5070.3|5064.3|5068.8|5062.8|19
1614833150000|2021-03-04 04:45:50|5070.2|5064.2|5068.8|5062.8|5070.2|5064.2|5068.8|5062.8|1
1614833170000|2021-03-04 04:46:10|5068.7|5062.7|5067.3|5061.3|5068.7|5062.7|5067.3|5061.3|13
1614833180000|2021-03-04 04:46:20|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|2
1614833190000|2021-03-04 04:46:30|||||||||1
1614833210000|2021-03-04 04:46:50|5065.3|5059.3|5065.8|5059.8|5065.8|5059.8|5065.3|5059.3|3
1614833230000|2021-03-04 04:47:10|5066.2|5060.2|5065.8|5059.8|5066.2|5060.2|5065.8|5059.8|1
1614833260000|2021-03-04 04:47:40|5066.2|5060.2|5065.8|5059.8|5066.2|5060.2|5065.8|5059.8|1
1614833280000|2021-03-04 04:48:00|5065.4|5059.4|5065.3|5059.3|5065.4|5059.4|5065.3|5059.3|0
1614833290000|2021-03-04 04:48:10|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5064.9|5058.9|4
1614833300000|2021-03-04 04:48:20|5065.3|5059.3|5064.8|5058.8|5065.3|5059.3|5064.8|5058.8|3
1614833310000|2021-03-04 04:48:30|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5
1614833330000|2021-03-04 04:48:50|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|1
1614833360000|2021-03-04 04:49:20|5064.7|5058.7|5064.8|5058.8|5064.8|5058.8|5064.3|5058.3|1
1614833370000|2021-03-04 04:49:30|5064.7|5058.7|5064.3|5058.3|5064.7|5058.7|5064.3|5058.3|0
1614833390000|2021-03-04 04:49:50|||||||||1
1614833400000|2021-03-04 04:50:00|5064.2|5058.2|5063.8|5057.8|5064.2|5058.2|5063.8|5057.8|1
1614833480000|2021-03-04 04:51:20|5063.9|5057.9|5064.3|5058.3|5064.3|5058.3|5063.9|5057.9|0
1614833520000|2021-03-04 04:52:00|5064.8|5058.8|5065.8|5059.8|5065.8|5059.8|5064.8|5058.8|0
1614833530000|2021-03-04 04:52:10|5066.2|5060.2|5065.8|5059.8|5066.2|5060.2|5065.8|5059.8|2
1614833540000|2021-03-04 04:52:20|5066.2|5060.2|5066.3|5060.3|5066.8|5060.8|5066.2|5060.2|11
1614833550000|2021-03-04 04:52:30|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|1
1614833600000|2021-03-04 04:53:20|||||||||1
1614833620000|2021-03-04 04:53:40|5066.2|5060.2|5066.3|5060.3|5066.3|5060.3|5066.2|5060.2|0
1614833630000|2021-03-04 04:53:50|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|1
1614833640000|2021-03-04 04:54:00|5066.8|5060.8|5067.3|5061.3|5067.3|5061.3|5066.8|5060.8|3
1614833660000|2021-03-04 04:54:20|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|1
1614833690000|2021-03-04 04:54:50|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|0
1614833700000|2021-03-04 04:55:00|5066.7|5060.7|5066.8|5060.8|5066.8|5060.8|5066.7|5060.7|0
1614833710000|2021-03-04 04:55:10|5067.3|5061.3|5067.2|5061.2|5067.3|5061.3|5066.8|5060.8|1
1614833720000|2021-03-04 04:55:20|5067.3|5061.3|5067.8|5061.8|5067.8|5061.8|5067.3|5061.3|0
1614833760000|2021-03-04 04:56:00|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|9
1614833820000|2021-03-04 04:57:00|5070|5064|5071.8|5065.8|5071.8|5065.8|5070|5064|6
1614833830000|2021-03-04 04:57:10|5071.3|5065.3|5072.3|5066.3|5072.3|5066.3|5071.3|5065.3|1
1614833840000|2021-03-04 04:57:20|5072.2|5066.2|5069.8|5063.8|5072.2|5066.2|5069.8|5063.8|6
1614833850000|2021-03-04 04:57:30|5070.3|5064.3|5070.8|5064.8|5070.8|5064.8|5070.3|5064.3|1
1614833860000|2021-03-04 04:57:40|5070.3|5064.3|5069.8|5063.8|5070.3|5064.3|5069.8|5063.8|1
1614833870000|2021-03-04 04:57:50|5069.3|5063.3|5069.3|5063.3|5069.8|5063.8|5069.3|5063.3|1
1614833880000|2021-03-04 04:58:00|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|10
1614833900000|2021-03-04 04:58:20|||||||||1
1614833920000|2021-03-04 04:58:40|||||||||1
1614833930000|2021-03-04 04:58:50|5070.8|5064.8|5071.3|5065.3|5071.3|5065.3|5070.8|5064.8|1
1614833940000|2021-03-04 04:59:00|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|0
1614833960000|2021-03-04 04:59:20|5071.2|5065.2|5070.8|5064.8|5071.2|5065.2|5070.8|5064.8|1
1614833970000|2021-03-04 04:59:30|5070.7|5064.7|5070.8|5064.8|5070.8|5064.8|5070.7|5064.7|2
1614834000000|2021-03-04 05:00:00|5070.3|5064.3|5070.8|5064.8|5070.8|5064.8|5070.3|5064.3|4
1614834030000|2021-03-04 05:00:30|5071.2|5065.2|5071.3|5065.3|5071.3|5065.3|5071.2|5065.2|0
1614834040000|2021-03-04 05:00:40|||||||||11
1614834050000|2021-03-04 05:00:50|5071.8|5065.8|5071.8|5065.8|5071.8|5065.8|5071.8|5065.8|3
1614834060000|2021-03-04 05:01:00|5072.2|5066.2|5071.8|5065.8|5072.2|5066.2|5071.8|5065.8|2
1614834070000|2021-03-04 05:01:10|5072.3|5066.3|5073.3|5067.3|5073.3|5067.3|5072.3|5066.3|6
1614834080000|2021-03-04 05:01:20|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|1
1614834090000|2021-03-04 05:01:30|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|0
1614834100000|2021-03-04 05:01:40|5073.2|5067.2|5072.8|5066.8|5073.2|5067.2|5072.8|5066.8|1
1614834120000|2021-03-04 05:02:00|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5074.3|5068.3|3
1614834130000|2021-03-04 05:02:10|5074.6|5068.6|5073.8|5067.8|5074.8|5068.8|5073.8|5067.8|10
1614834150000|2021-03-04 05:02:30|5073.3|5067.3|5074.3|5068.3|5074.3|5068.3|5073.3|5067.3|12
1614834160000|2021-03-04 05:02:40|5073.8|5067.8|5074.3|5068.3|5074.3|5068.3|5073.3|5067.3|1
1614834180000|2021-03-04 05:03:00|5073.8|5067.8|5073.8|5067.8|5073.8|5067.8|5073.8|5067.8|1
1614834190000|2021-03-04 05:03:10|5073.7|5067.7|5073.7|5067.7|5073.7|5067.7|5073.7|5067.7|3
1614834200000|2021-03-04 05:03:20|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|5073.3|5067.3|0
1614834210000|2021-03-04 05:03:30|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|1
1614834220000|2021-03-04 05:03:40|5071.8|5065.8|5071.3|5065.3|5072.2|5066.2|5071.3|5065.3|8
1614834230000|2021-03-04 05:03:50|5069.8|5063.8|5068.8|5062.8|5069.8|5063.8|5068.8|5062.8|14
1614834240000|2021-03-04 05:04:00|5068.3|5062.3|5068.8|5062.8|5069.3|5063.3|5068.3|5062.3|3
1614834250000|2021-03-04 05:04:10|5069.8|5063.8|5069.3|5063.3|5069.8|5063.8|5069.3|5063.3|3
1614834260000|2021-03-04 05:04:20|5070.1|5064.1|5069.8|5063.8|5070.1|5064.1|5069.3|5063.3|3
1614834280000|2021-03-04 05:04:40|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|1
1614834290000|2021-03-04 05:04:50|5070.7|5064.7|5071.3|5065.3|5071.3|5065.3|5070.7|5064.7|3
1614834300000|2021-03-04 05:05:00|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.3|5064.3|2
1614834310000|2021-03-04 05:05:10|||||||||1
1614834330000|2021-03-04 05:05:30|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|0
1614834340000|2021-03-04 05:05:40|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|5070.8|5064.8|2
1614834390000|2021-03-04 05:06:30|||||||||1
1614834410000|2021-03-04 05:06:50|5070.7|5064.7|5069.3|5063.3|5070.7|5064.7|5069.3|5063.3|9
1614834420000|2021-03-04 05:07:00|||||||||1
1614834430000|2021-03-04 05:07:10|||||||||1
1614834440000|2021-03-04 05:07:20|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|3
1614834460000|2021-03-04 05:07:40|||||||||2
1614834470000|2021-03-04 05:07:50|5068.7|5062.7|5069.2|5063.2|5069.2|5063.2|5068.7|5062.7|3
1614834480000|2021-03-04 05:08:00|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|1
1614834490000|2021-03-04 05:08:10|5068.4|5062.4|5069.7|5063.7|5069.7|5063.7|5068.4|5062.4|5
1614834570000|2021-03-04 05:09:30|5068.9|5062.9|5068.7|5062.7|5068.9|5062.9|5068.7|5062.7|2
1614834580000|2021-03-04 05:09:40|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|3
1614834590000|2021-03-04 05:09:50|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|2
1614834600000|2021-03-04 05:10:00|5067.2|5061.2|5066.7|5060.7|5067.2|5061.2|5066.7|5060.7|1
1614834610000|2021-03-04 05:10:10|||||||||2
1614834710000|2021-03-04 05:11:50|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|1
1614834720000|2021-03-04 05:12:00|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|2
1614834730000|2021-03-04 05:12:10|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|0
1614834750000|2021-03-04 05:12:30|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|1
1614834760000|2021-03-04 05:12:40|5066.3|5060.3|5066.2|5060.2|5066.3|5060.3|5066.2|5060.2|0
1614834780000|2021-03-04 05:13:00|5067.7|5061.7|5067.7|5061.7|5068.2|5062.2|5067.7|5061.7|2
1614834790000|2021-03-04 05:13:10|||||||||1
1614834830000|2021-03-04 05:13:50|||||||||2
1614834840000|2021-03-04 05:14:00|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|0
1614834900000|2021-03-04 05:15:00|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|1
1614834930000|2021-03-04 05:15:30|5065.3|5059.3|5067.2|5061.2|5067.2|5061.2|5065.3|5059.3|5
1614834940000|2021-03-04 05:15:40|5066.7|5060.7|5066.2|5060.2|5066.7|5060.7|5066.2|5060.2|1
1614834950000|2021-03-04 05:15:50|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|5065.7|5059.7|0
1614834960000|2021-03-04 05:16:00|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|2
1614834970000|2021-03-04 05:16:10|5066.9|5060.9|5066.7|5060.7|5067.7|5061.7|5066.7|5060.7|4
1614835010000|2021-03-04 05:16:50|5066.3|5060.3|5067.7|5061.7|5067.7|5061.7|5066.2|5060.2|6
1614835030000|2021-03-04 05:17:10|5068.2|5062.2|5066.7|5060.7|5068.2|5062.2|5066.7|5060.7|3
1614835080000|2021-03-04 05:18:00|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|0
1614835100000|2021-03-04 05:18:20|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|1
1614835180000|2021-03-04 05:19:40|5064.8|5058.8|5065.2|5059.2|5065.2|5059.2|5064.8|5058.8|1
1614835200000|2021-03-04 05:20:00|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614835210000|2021-03-04 05:20:10|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|5065.2|5059.2|1
1614835220000|2021-03-04 05:20:20|5064.7|5058.7|5065.2|5059.2|5065.2|5059.2|5064.7|5058.7|3
1614835230000|2021-03-04 05:20:30|5064.7|5058.7|5065.2|5059.2|5065.2|5059.2|5064.7|5058.7|1
1614835240000|2021-03-04 05:20:40|5065.7|5059.7|5065.2|5059.2|5065.7|5059.7|5065.2|5059.2|2
1614835260000|2021-03-04 05:21:00|5065.7|5059.7|5066.2|5060.2|5066.2|5060.2|5065.7|5059.7|2
1614835310000|2021-03-04 05:21:50|5066.7|5060.7|5067.2|5061.2|5067.2|5061.2|5066.7|5060.7|5
1614835340000|2021-03-04 05:22:20|||||||||1
1614835390000|2021-03-04 05:23:10|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|1
1614835410000|2021-03-04 05:23:30|5067.2|5061.2|5067.2|5061.2|5067.2|5061.2|5067.2|5061.2|0
1614835420000|2021-03-04 05:23:40|5067.1|5061.1|5065.7|5059.7|5067.1|5061.1|5065.7|5059.7|4
1614835490000|2021-03-04 05:24:50|||||||||1
1614835500000|2021-03-04 05:25:00|5065.6|5059.6|5064.7|5058.7|5065.6|5059.6|5064.7|5058.7|1
1614835510000|2021-03-04 05:25:10|5064.3|5058.3|5064.2|5058.2|5064.3|5058.3|5064.2|5058.2|0
1614835520000|2021-03-04 05:25:20|||||||||1
1614835540000|2021-03-04 05:25:40|||||||||1
1614835580000|2021-03-04 05:26:20|||||||||6
1614835590000|2021-03-04 05:26:30|||||||||2
1614835600000|2021-03-04 05:26:40|5062.2|5056.2|5062.7|5056.7|5063.2|5057.2|5062.2|5056.2|13
1614835610000|2021-03-04 05:26:50|5062.8|5056.8|5063.2|5057.2|5063.2|5057.2|5062.8|5056.8|0
1614835620000|2021-03-04 05:27:00|||||||||3
1614835630000|2021-03-04 05:27:10|5062.7|5056.7|5062.2|5056.2|5062.7|5056.7|5062.2|5056.2|2
1614835640000|2021-03-04 05:27:20|5062.3|5056.3|5062.2|5056.2|5063.2|5057.2|5062.2|5056.2|3
1614835650000|2021-03-04 05:27:30|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|4
1614835660000|2021-03-04 05:27:40|5061.6|5055.6|5061.7|5055.7|5061.7|5055.7|5061.6|5055.6|1
1614835700000|2021-03-04 05:28:20|5061.6|5055.6|5061.7|5055.7|5061.7|5055.7|5061.6|5055.6|1
1614835710000|2021-03-04 05:28:30|||||||||2
1614835770000|2021-03-04 05:29:30|5062.1|5056.1|5062.2|5056.2|5062.2|5056.2|5062.1|5056.1|1
1614835790000|2021-03-04 05:29:50|5061.8|5055.8|5061.7|5055.7|5061.8|5055.8|5061.7|5055.7|0
1614835800000|2021-03-04 05:30:00|5063.7|5057.7|5063.2|5057.2|5064.7|5058.7|5062.2|5056.2|8
1614835810000|2021-03-04 05:30:10|5063.3|5057.3|5060.7|5054.7|5063.7|5057.7|5059.7|5053.7|11
1614835820000|2021-03-04 05:30:20|||||||||4
1614835840000|2021-03-04 05:30:40|5060.8|5054.8|5061.7|5055.7|5061.7|5055.7|5060.8|5054.8|1
1614835850000|2021-03-04 05:30:50|5061.3|5055.3|5061.7|5055.7|5061.7|5055.7|5060.3|5054.3|4
1614835860000|2021-03-04 05:31:00|5060.7|5054.7|5056.3|5050.3|5060.7|5054.7|5056.2|5050.2|13
1614835870000|2021-03-04 05:31:10|5056.7|5050.7|5057.7|5051.7|5057.7|5051.7|5056.7|5050.7|3
1614835880000|2021-03-04 05:31:20|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|1
1614835890000|2021-03-04 05:31:30|5058.3|5052.3|5058.7|5052.7|5058.7|5052.7|5058.2|5052.2|1
1614835910000|2021-03-04 05:31:50|5058.6|5052.6|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|0
1614835920000|2021-03-04 05:32:00|5058.6|5052.6|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|0
1614835930000|2021-03-04 05:32:10|5060.2|5054.2|5060.7|5054.7|5060.7|5054.7|5060.2|5054.2|7
1614835950000|2021-03-04 05:32:30|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|2
1614835960000|2021-03-04 05:32:40|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|1
1614835970000|2021-03-04 05:32:50|5060.3|5054.3|5060.7|5054.7|5060.7|5054.7|5060.3|5054.3|0
1614835980000|2021-03-04 05:33:00|5059.8|5053.8|5060.7|5054.7|5060.7|5054.7|5059.7|5053.7|4
1614835990000|2021-03-04 05:33:10|5059.8|5053.8|5060.3|5054.3|5060.3|5054.3|5059.8|5053.8|0
1614836000000|2021-03-04 05:33:20|5060.7|5054.7|5058.3|5052.3|5060.7|5054.7|5058.3|5052.3|4
1614836010000|2021-03-04 05:33:30|5058.7|5052.7|5058.8|5052.8|5059.3|5053.3|5058.7|5052.7|0
1614836020000|2021-03-04 05:33:40|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|0
1614836030000|2021-03-04 05:33:50|5059.8|5053.8|5059.7|5053.7|5059.8|5053.8|5059.7|5053.7|0
1614836040000|2021-03-04 05:34:00|5060.2|5054.2|5059.3|5053.3|5060.2|5054.2|5059.3|5053.3|0
1614836050000|2021-03-04 05:34:10|5059.2|5053.2|5058.7|5052.7|5059.2|5053.2|5058.7|5052.7|0
1614836060000|2021-03-04 05:34:20|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|5059.7|5053.7|2
1614836080000|2021-03-04 05:34:40|||||||||1
1614836090000|2021-03-04 05:34:50|5059.8|5053.8|5061.7|5055.7|5061.7|5055.7|5059.8|5053.8|2
1614836100000|2021-03-04 05:35:00|5060.7|5054.7|5061.7|5055.7|5061.7|5055.7|5060.7|5054.7|0
1614836110000|2021-03-04 05:35:10|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|0
1614836120000|2021-03-04 05:35:20|5060.8|5054.8|5061.2|5055.2|5061.7|5055.7|5060.8|5054.8|0
1614836130000|2021-03-04 05:35:30|5061.6|5055.6|5061.7|5055.7|5061.7|5055.7|5061.6|5055.6|0
1614836140000|2021-03-04 05:35:40|5061.3|5055.3|5061.7|5055.7|5061.7|5055.7|5060.7|5054.7|1
1614836150000|2021-03-04 05:35:50|5060.8|5054.8|5061.7|5055.7|5062.2|5056.2|5060.7|5054.7|9
1614836160000|2021-03-04 05:36:00|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|0
1614836170000|2021-03-04 05:36:10|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|0
1614836190000|2021-03-04 05:36:30|5062.1|5056.1|5062.2|5056.2|5062.2|5056.2|5062.1|5056.1|0
1614836200000|2021-03-04 05:36:40|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614836210000|2021-03-04 05:36:50|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|2
1614836230000|2021-03-04 05:37:10|5064.1|5058.1|5064.7|5058.7|5064.8|5058.8|5064.1|5058.1|1
1614836240000|2021-03-04 05:37:20|5065.1|5059.1|5065.2|5059.2|5065.2|5059.2|5065.1|5059.1|0
1614836250000|2021-03-04 05:37:30|5065.3|5059.3|5065.7|5059.7|5067.1|5061.1|5065.3|5059.3|12
1614836260000|2021-03-04 05:37:40|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|5066.2|5060.2|3
1614836270000|2021-03-04 05:37:50|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|1
1614836280000|2021-03-04 05:38:00|5066.6|5060.6|5064.2|5058.2|5066.6|5060.6|5064.2|5058.2|3
1614836290000|2021-03-04 05:38:10|5064.6|5058.6|5065.7|5059.7|5065.7|5059.7|5064.6|5058.6|0
1614836300000|2021-03-04 05:38:20|5066.2|5060.2|5067.7|5061.7|5067.7|5061.7|5066.2|5060.2|3
1614836310000|2021-03-04 05:38:30|5067.3|5061.3|5066.7|5060.7|5067.7|5061.7|5066.7|5060.7|3
1614836350000|2021-03-04 05:39:10|5066.3|5060.3|5066.3|5060.3|5066.7|5060.7|5065.3|5059.3|6
1614836360000|2021-03-04 05:39:20|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|0
1614836380000|2021-03-04 05:39:40|5066.6|5060.6|5066.7|5060.7|5066.7|5060.7|5066.6|5060.6|1
1614836410000|2021-03-04 05:40:10|5066.3|5060.3|5066.7|5060.7|5067|5061|5066.2|5060.2|0
1614836420000|2021-03-04 05:40:20|||||||||1
1614836430000|2021-03-04 05:40:30|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.2|5060.2|5
1614836440000|2021-03-04 05:40:40|5066.6|5060.6|5065.7|5059.7|5066.7|5060.7|5065.7|5059.7|2
1614836450000|2021-03-04 05:40:50|5066.2|5060.2|5066.2|5060.2|5066.7|5060.7|5065.8|5059.8|6
1614836460000|2021-03-04 05:41:00|5066.7|5060.7|5065.7|5059.7|5066.7|5060.7|5065.7|5059.7|4
1614836480000|2021-03-04 05:41:20|5065.2|5059.2|5065.7|5059.7|5065.7|5059.7|5065.2|5059.2|0
1614836490000|2021-03-04 05:41:30|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|3
1614836500000|2021-03-04 05:41:40|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5063.7|5057.7|1
1614836510000|2021-03-04 05:41:50|||||||||2
1614836520000|2021-03-04 05:42:00|5063.3|5057.3|5063.7|5057.7|5063.7|5057.7|5063.3|5057.3|1
1614836530000|2021-03-04 05:42:10|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|1
1614836550000|2021-03-04 05:42:30|||||||||1
1614836560000|2021-03-04 05:42:40|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614836580000|2021-03-04 05:43:00|5062.2|5056.2|5061.7|5055.7|5062.7|5056.7|5061.7|5055.7|1
1614836600000|2021-03-04 05:43:20|5062.2|5056.2|5062.2|5056.2|5062.2|5056.2|5062.2|5056.2|0
1614836610000|2021-03-04 05:43:30|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|0
1614836630000|2021-03-04 05:43:50|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|0
1614836640000|2021-03-04 05:44:00|5064.7|5058.7|5063.2|5057.2|5064.7|5058.7|5063.2|5057.2|0
1614836650000|2021-03-04 05:44:10|5063.1|5057.1|5062.7|5056.7|5063.1|5057.1|5062.7|5056.7|0
1614836660000|2021-03-04 05:44:20|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614836670000|2021-03-04 05:44:30|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|1
1614836680000|2021-03-04 05:44:40|||||||||1
1614836700000|2021-03-04 05:45:00|5063.7|5057.7|5064.7|5058.7|5064.7|5058.7|5063.7|5057.7|3
1614836710000|2021-03-04 05:45:10|5065.2|5059.2|5064.2|5058.2|5065.3|5059.3|5064.2|5058.2|4
1614836730000|2021-03-04 05:45:30|5064.7|5058.7|5064.2|5058.2|5064.7|5058.7|5064.2|5058.2|1
1614836750000|2021-03-04 05:45:50|5064.7|5058.7|5064.2|5058.2|5064.7|5058.7|5064.2|5058.2|1
1614836760000|2021-03-04 05:46:00|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|2
1614836770000|2021-03-04 05:46:10|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614836780000|2021-03-04 05:46:20|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|1
1614836820000|2021-03-04 05:47:00|5064.2|5058.2|5064.7|5058.7|5064.7|5058.7|5064.2|5058.2|0
1614836850000|2021-03-04 05:47:30|5065.2|5059.2|5065.7|5059.7|5066.7|5060.7|5065.2|5059.2|6
1614836860000|2021-03-04 05:47:40|5066.1|5060.1|5065.7|5059.7|5066.1|5060.1|5065.7|5059.7|0
1614836870000|2021-03-04 05:47:50|||||||||4
1614836880000|2021-03-04 05:48:00|5065.6|5059.6|5064.7|5058.7|5065.6|5059.6|5064.7|5058.7|5
1614836900000|2021-03-04 05:48:20|5064.2|5058.2|5063.7|5057.7|5064.2|5058.2|5063.7|5057.7|0
1614836910000|2021-03-04 05:48:30|5062.7|5056.7|5063.2|5057.2|5063.2|5057.2|5062.7|5056.7|0
1614836930000|2021-03-04 05:48:50|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614836940000|2021-03-04 05:49:00|5063.6|5057.6|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|0
1614836970000|2021-03-04 05:49:30|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|0
1614836990000|2021-03-04 05:49:50|5064.6|5058.6|5064.7|5058.7|5064.7|5058.7|5064.2|5058.2|0
1614837000000|2021-03-04 05:50:00|5064.2|5058.2|5063.7|5057.7|5064.7|5058.7|5063.7|5057.7|0
1614837010000|2021-03-04 05:50:10|5064.1|5058.1|5064.2|5058.2|5064.7|5058.7|5064.1|5058.1|0
1614837020000|2021-03-04 05:50:20|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614837050000|2021-03-04 05:50:50|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|0
1614837060000|2021-03-04 05:51:00|5063.7|5057.7|5063.2|5057.2|5063.7|5057.7|5063.2|5057.2|0
1614837070000|2021-03-04 05:51:10|5063.7|5057.7|5063.2|5057.2|5063.7|5057.7|5063.2|5057.2|1
1614837080000|2021-03-04 05:51:20|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614837110000|2021-03-04 05:51:50|5063.6|5057.6|5063.2|5057.2|5063.6|5057.6|5063.2|5057.2|2
1614837120000|2021-03-04 05:52:00|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1614837130000|2021-03-04 05:52:10|5064.7|5058.7|5063.7|5057.7|5064.7|5058.7|5063.7|5057.7|2
1614837140000|2021-03-04 05:52:20|5064.1|5058.1|5063.7|5057.7|5064.2|5058.2|5063.7|5057.7|1
1614837160000|2021-03-04 05:52:40|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1614837190000|2021-03-04 05:53:10|5064.6|5058.6|5063.7|5057.7|5064.7|5058.7|5063.7|5057.7|2
1614837200000|2021-03-04 05:53:20|||||||||10
1614837240000|2021-03-04 05:54:00|5063.6|5057.6|5063.2|5057.2|5063.6|5057.6|5063.2|5057.2|1
1614837250000|2021-03-04 05:54:10|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614837290000|2021-03-04 05:54:50|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|5063.2|5057.2|0
1614837300000|2021-03-04 05:55:00|5063.6|5057.6|5063.7|5057.7|5063.7|5057.7|5063.6|5057.6|0
1614837310000|2021-03-04 05:55:10|5063.2|5057.2|5062.7|5056.7|5063.2|5057.2|5062.7|5056.7|0
1614837330000|2021-03-04 05:55:30|5062.2|5056.2|5062.7|5056.7|5062.7|5056.7|5062.2|5056.2|0
1614837360000|2021-03-04 05:56:00|5063.1|5057.1|5063.7|5057.7|5063.7|5057.7|5063.1|5057.1|1
1614837370000|2021-03-04 05:56:10|5063.6|5057.6|5062.7|5056.7|5063.6|5057.6|5062.7|5056.7|0
1614837390000|2021-03-04 05:56:30|5063.1|5057.1|5063.2|5057.2|5063.2|5057.2|5063.1|5057.1|0
1614837400000|2021-03-04 05:56:40|5063.1|5057.1|5062.6|5056.6|5063.1|5057.1|5062.6|5056.6|1
1614837430000|2021-03-04 05:57:10|5062.7|5056.7|5063.1|5057.1|5063.1|5057.1|5062.7|5056.7|0
1614837440000|2021-03-04 05:57:20|5063.2|5057.2|5063.6|5057.6|5063.6|5057.6|5063.2|5057.2|0
1614837480000|2021-03-04 05:58:00|5063.7|5057.7|5063.6|5057.6|5064.1|5058.1|5063.6|5057.6|0
1614837500000|2021-03-04 05:58:20|5063.2|5057.2|5063.6|5057.6|5064.1|5058.1|5063.2|5057.2|1
1614837520000|2021-03-04 05:58:40|5063.2|5057.2|5063.1|5057.1|5063.2|5057.2|5063.1|5057.1|0
1614837530000|2021-03-04 05:58:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|13
1614837540000|2021-03-04 05:59:00|5061.2|5055.2|5060.6|5054.6|5061.2|5055.2|5060.6|5054.6|2
1614837560000|2021-03-04 05:59:20|5060.2|5054.2|5059.7|5053.7|5060.2|5054.2|5059.6|5053.6|4
1614837570000|2021-03-04 05:59:30|5060.1|5054.1|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|0
1614837590000|2021-03-04 05:59:50|5060.1|5054.1|5060.1|5054.1|5060.6|5054.6|5060.1|5054.1|1
1614837600000|2021-03-04 06:00:00|5059.1|5053.1|5057.6|5051.6|5059.1|5053.1|5057.6|5051.6|1
1614837610000|2021-03-04 06:00:10|5058.1|5052.1|5058.6|5052.6|5058.6|5052.6|5057.6|5051.6|0
1614837660000|2021-03-04 06:01:00|5059.6|5053.6|5058.6|5052.6|5059.6|5053.6|5058.6|5052.6|10
1614837680000|2021-03-04 06:01:20|5058.2|5052.2|5056.6|5050.6|5058.2|5052.2|5056.6|5050.6|13
1614837700000|2021-03-04 06:01:40|||||||||7
1614837720000|2021-03-04 06:02:00|5056.1|5050.1|5056.6|5050.6|5056.6|5050.6|5056.1|5050.1|4
1614837730000|2021-03-04 06:02:10|5056.7|5050.7|5057.6|5051.6|5057.6|5051.6|5056.7|5050.7|2
1614837740000|2021-03-04 06:02:20|5056.1|5050.1|5057.1|5051.1|5057.1|5051.1|5056.1|5050.1|8
1614837750000|2021-03-04 06:02:30|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|0
1614837760000|2021-03-04 06:02:40|5056.7|5050.7|5057.1|5051.1|5057.1|5051.1|5056.7|5050.7|0
1614837770000|2021-03-04 06:02:50|5057.6|5051.6|5056.6|5050.6|5057.6|5051.6|5056.6|5050.6|5
1614837780000|2021-03-04 06:03:00|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|2
1614837800000|2021-03-04 06:03:20|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|1
1614837810000|2021-03-04 06:03:30|5056.7|5050.7|5058.6|5052.6|5058.6|5052.6|5056.7|5050.7|5
1614837820000|2021-03-04 06:03:40|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5057.6|5051.6|0
1614837830000|2021-03-04 06:03:50|5058.6|5052.6|5058.6|5052.6|5059.1|5053.1|5058.6|5052.6|3
1614837840000|2021-03-04 06:04:00|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|1
1614837850000|2021-03-04 06:04:10|5058.6|5052.6|5058.1|5052.1|5058.6|5052.6|5058.1|5052.1|16
1614837860000|2021-03-04 06:04:20|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|3
1614837870000|2021-03-04 06:04:30|5059.1|5053.1|5058.1|5052.1|5059.6|5053.6|5058.1|5052.1|4
1614837880000|2021-03-04 06:04:40|5058.3|5052.3|5057.1|5051.1|5059.1|5053.1|5057.1|5051.1|17
1614837890000|2021-03-04 06:04:50|5057.6|5051.6|5057.6|5051.6|5058.1|5052.1|5057.6|5051.6|2
1614837900000|2021-03-04 06:05:00|5057.7|5051.7|5059.6|5053.6|5059.6|5053.6|5057.7|5051.7|16
1614837910000|2021-03-04 06:05:10|5059.2|5053.2|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|1
1614837920000|2021-03-04 06:05:20|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|0
1614837930000|2021-03-04 06:05:30|5059.6|5053.6|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|2
1614837940000|2021-03-04 06:05:40|5059.7|5053.7|5060.1|5054.1|5060.6|5054.6|5059.7|5053.7|2
1614837950000|2021-03-04 06:05:50|5059.7|5053.7|5059.6|5053.6|5059.7|5053.7|5059.1|5053.1|3
1614837960000|2021-03-04 06:06:00|5060.1|5054.1|5060.6|5054.6|5061.1|5055.1|5060.1|5054.1|3
1614837980000|2021-03-04 06:06:20|5061.1|5055.1|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|5
1614837990000|2021-03-04 06:06:30|5061.1|5055.1|5061.6|5055.6|5062.1|5056.1|5060.6|5054.6|21
1614838010000|2021-03-04 06:06:50|5061.7|5055.7|5061.6|5055.6|5062.1|5056.1|5061.6|5055.6|2
1614838020000|2021-03-04 06:07:00|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|2
1614838040000|2021-03-04 06:07:20|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5063.6|5057.6|6
1614838050000|2021-03-04 06:07:30|||||||||1
1614838060000|2021-03-04 06:07:40|5063.6|5057.6|5064.1|5058.1|5064.1|5058.1|5063.6|5057.6|2
1614838080000|2021-03-04 06:08:00|5063.7|5057.7|5063.6|5057.6|5063.7|5057.7|5063.6|5057.6|7
1614838090000|2021-03-04 06:08:10|5062.6|5056.6|5061.6|5055.6|5062.6|5056.6|5061.6|5055.6|5
1614838120000|2021-03-04 06:08:40|5061.7|5055.7|5061.1|5055.1|5062.6|5056.6|5061.1|5055.1|1
1614838130000|2021-03-04 06:08:50|5060.6|5054.6|5060.8|5054.8|5060.8|5054.8|5060.6|5054.6|1
1614838140000|2021-03-04 06:09:00|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|12
1614838150000|2021-03-04 06:09:10|5061.1|5055.1|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|15
1614838160000|2021-03-04 06:09:20|5060.7|5054.7|5061.1|5055.1|5061.1|5055.1|5060.7|5054.7|0
1614838170000|2021-03-04 06:09:30|5060.7|5054.7|5060.6|5054.6|5060.7|5054.7|5060.6|5054.6|0
1614838180000|2021-03-04 06:09:40|5060.2|5054.2|5060.1|5054.1|5060.2|5054.2|5059.6|5053.6|1
1614838190000|2021-03-04 06:09:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.1|5055.1|1
1614838200000|2021-03-04 06:10:00|5061.5|5055.5|5059.6|5053.6|5061.5|5055.5|5059.6|5053.6|2
1614838210000|2021-03-04 06:10:10|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|0
1614838220000|2021-03-04 06:10:20|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|0
1614838230000|2021-03-04 06:10:30|5061.1|5055.1|5061.1|5055.1|5062.1|5056.1|5061.1|5055.1|1
1614838240000|2021-03-04 06:10:40|5060.7|5054.7|5061.6|5055.6|5061.6|5055.6|5060.6|5054.6|0
1614838270000|2021-03-04 06:11:10|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|0
1614838280000|2021-03-04 06:11:20|5061.7|5055.7|5061.6|5055.6|5061.7|5055.7|5061.6|5055.6|1
1614838310000|2021-03-04 06:11:50|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|2
1614838320000|2021-03-04 06:12:00|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.1|5057.1|21
1614838330000|2021-03-04 06:12:10|5063.7|5057.7|5064.1|5058.1|5064.1|5058.1|5063.7|5057.7|0
1614838340000|2021-03-04 06:12:20|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|1
1614838400000|2021-03-04 06:13:20|5063.2|5057.2|5062.6|5056.6|5063.2|5057.2|5062.6|5056.6|1
1614838440000|2021-03-04 06:14:00|5061.8|5055.8|5061.6|5055.6|5061.8|5055.8|5061.6|5055.6|0
1614838490000|2021-03-04 06:14:50|5061.5|5055.5|5060.6|5054.6|5061.5|5055.5|5060.6|5054.6|0
1614838500000|2021-03-04 06:15:00|5060.7|5054.7|5061.6|5055.6|5062|5056|5060.7|5054.7|4
1614838510000|2021-03-04 06:15:10|5061.7|5055.7|5061.6|5055.6|5061.7|5055.7|5061.6|5055.6|1
1614838550000|2021-03-04 06:15:50|5061.2|5055.2|5059.6|5053.6|5061.2|5055.2|5059.6|5053.6|1
1614838560000|2021-03-04 06:16:00|5059.2|5053.2|5057.6|5051.6|5059.2|5053.2|5057.6|5051.6|10
1614838570000|2021-03-04 06:16:10|5056.1|5050.1|5054.6|5048.6|5056.1|5050.1|5053.6|5047.6|11
1614838590000|2021-03-04 06:16:30|5055|5049|5055.6|5049.6|5055.6|5049.6|5055|5049|0
1614838600000|2021-03-04 06:16:40|||||||||1
1614838670000|2021-03-04 06:17:50|5055.5|5049.5|5054.6|5048.6|5055.5|5049.5|5054.6|5048.6|0
1614838680000|2021-03-04 06:18:00|5055|5049|5055.6|5049.6|5055.6|5049.6|5055|5049|0
1614838710000|2021-03-04 06:18:30|||||||||2
1614838720000|2021-03-04 06:18:40|5056|5050|5055.6|5049.6|5056.1|5050.1|5055.6|5049.6|1
1614838760000|2021-03-04 06:19:20|5055.5|5049.5|5054.6|5048.6|5055.5|5049.5|5054.6|5048.6|1
1614838770000|2021-03-04 06:19:30|5054.5|5048.5|5054.6|5048.6|5054.6|5048.6|5053.6|5047.6|6
1614838780000|2021-03-04 06:19:40|5054.2|5048.2|5054.1|5048.1|5054.2|5048.2|5054.1|5048.1|2
1614838790000|2021-03-04 06:19:50|5054.5|5048.5|5054.1|5048.1|5054.6|5048.6|5054.1|5048.1|2
1614838800000|2021-03-04 06:20:00|5054.2|5048.2|5054.6|5048.6|5054.6|5048.6|5054.2|5048.2|1
1614838820000|2021-03-04 06:20:20|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|29
1614838830000|2021-03-04 06:20:30|5060.5|5054.5|5060.1|5054.1|5060.5|5054.5|5060.1|5054.1|0
1614838840000|2021-03-04 06:20:40|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|0
1614838850000|2021-03-04 06:20:50|5060|5054|5060.1|5054.1|5060.1|5054.1|5060|5054|0
1614838890000|2021-03-04 06:21:30|5060|5054|5058.6|5052.6|5060|5054|5058.6|5052.6|1
1614838900000|2021-03-04 06:21:40|5058.2|5052.2|5057.6|5051.6|5058.2|5052.2|5057.6|5051.6|5
1614838910000|2021-03-04 06:21:50|5058|5052|5058.6|5052.6|5058.6|5052.6|5057.6|5051.6|0
1614838920000|2021-03-04 06:22:00|5058.7|5052.7|5059.5|5053.5|5059.5|5053.5|5058.7|5052.7|0
1614838930000|2021-03-04 06:22:10|5059.6|5053.6|5060.1|5054.1|5060.6|5054.6|5059.6|5053.6|1
1614838940000|2021-03-04 06:22:20|5059.6|5053.6|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|0
1614838960000|2021-03-04 06:22:40|5059.7|5053.7|5060.6|5054.6|5060.6|5054.6|5059.7|5053.7|0
1614838970000|2021-03-04 06:22:50|5060.7|5054.7|5060.6|5054.6|5061.1|5055.1|5060.6|5054.6|0
1614838980000|2021-03-04 06:23:00|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|3
1614838990000|2021-03-04 06:23:10|5059.5|5053.5|5058.6|5052.6|5059.5|5053.5|5058.6|5052.6|10
1614839010000|2021-03-04 06:23:30|5059|5053|5060.6|5054.6|5060.6|5054.6|5059|5053|1
1614839020000|2021-03-04 06:23:40|5060.2|5054.2|5059.6|5053.6|5060.2|5054.2|5059.6|5053.6|0
1614839030000|2021-03-04 06:23:50|5059.2|5053.2|5059.1|5053.1|5059.2|5053.2|5059.1|5053.1|0
1614839040000|2021-03-04 06:24:00|5058.7|5052.7|5059.1|5053.1|5059.1|5053.1|5058.6|5052.6|0
1614839050000|2021-03-04 06:24:10|5058.6|5052.6|5058.1|5052.1|5058.6|5052.6|5058.1|5052.1|0
1614839060000|2021-03-04 06:24:20|5058.2|5052.2|5058.6|5052.6|5058.6|5052.6|5058.2|5052.2|0
1614839080000|2021-03-04 06:24:40|5058.5|5052.5|5058.1|5052.1|5058.5|5052.5|5058.1|5052.1|0
1614839090000|2021-03-04 06:24:50|5058|5052|5057.6|5051.6|5058|5052|5057.6|5051.6|0
1614839110000|2021-03-04 06:25:10|5058|5052|5058.6|5052.6|5058.6|5052.6|5058|5052|0
1614839120000|2021-03-04 06:25:20|5058.7|5052.7|5059.6|5053.6|5059.6|5053.6|5058.7|5052.7|2
1614839140000|2021-03-04 06:25:40|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|5058.6|5052.6|1
1614839180000|2021-03-04 06:26:20|5058.1|5052.1|5057.6|5051.6|5058.1|5052.1|5057.6|5051.6|0
1614839200000|2021-03-04 06:26:40|5058|5052|5060.6|5054.6|5060.6|5054.6|5058|5052|3
1614839250000|2021-03-04 06:27:30|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5059.6|5053.6|3
1614839260000|2021-03-04 06:27:40|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|5059.6|5053.6|1
1614839270000|2021-03-04 06:27:50|5059.5|5053.5|5059.6|5053.6|5059.6|5053.6|5059|5053|0
1614839290000|2021-03-04 06:28:10|5059.1|5053.1|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|1
1614839310000|2021-03-04 06:28:30|5060.1|5054.1|5060.6|5054.6|5060.6|5054.6|5060.1|5054.1|0
1614839370000|2021-03-04 06:29:30|||||||||1
1614839390000|2021-03-04 06:29:50|5060.2|5054.2|5060.6|5054.6|5060.6|5054.6|5060.2|5054.2|1
1614839400000|2021-03-04 06:30:00|5059.6|5053.6|5058.6|5052.6|5059.6|5053.6|5058.6|5052.6|9
1614839410000|2021-03-04 06:30:10|5059.6|5053.6|5060.6|5054.6|5060.6|5054.6|5059.6|5053.6|2
1614839430000|2021-03-04 06:30:30|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|5060.1|5054.1|0
1614839440000|2021-03-04 06:30:40|5060|5054|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|2
1614839460000|2021-03-04 06:31:00|||||||||2
1614839470000|2021-03-04 06:31:10|5058.6|5052.6|5057.6|5051.6|5058.6|5052.6|5057.6|5051.6|8
1614839480000|2021-03-04 06:31:20|5057.1|5051.1|5056.6|5050.6|5057.1|5051.1|5056.6|5050.6|2
1614839500000|2021-03-04 06:31:40|5055.6|5049.6|5056.6|5050.6|5057.1|5051.1|5055.6|5049.6|5
1614839510000|2021-03-04 06:31:50|5056.1|5050.1|5055.1|5049.1|5056.6|5050.6|5055.1|5049.1|1
1614839520000|2021-03-04 06:32:00|5055|5049|5055.1|5049.1|5055.6|5049.6|5054.1|5048.1|3
1614839530000|2021-03-04 06:32:10|5055|5049|5055.1|5049.1|5055.1|5049.1|5054.6|5048.6|0
1614839540000|2021-03-04 06:32:20|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|5056.1|5050.1|1
1614839550000|2021-03-04 06:32:30|5056.6|5050.6|5057.1|5051.1|5057.6|5051.6|5056.6|5050.6|1
1614839560000|2021-03-04 06:32:40|5056.6|5050.6|5054.6|5048.6|5056.6|5050.6|5054.6|5048.6|0
1614839570000|2021-03-04 06:32:50|5054.1|5048.1|5054.1|5048.1|5054.5|5048.5|5054.1|5048.1|0
1614839580000|2021-03-04 06:33:00|5054.6|5048.6|5056.1|5050.1|5056.1|5050.1|5054.6|5048.6|1
1614839590000|2021-03-04 06:33:10|5056.5|5050.5|5056.1|5050.1|5056.5|5050.5|5056.1|5050.1|1
1614839600000|2021-03-04 06:33:20|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|1
1614839620000|2021-03-04 06:33:40|5054.6|5048.6|5054.6|5048.6|5054.6|5048.6|5054.6|5048.6|1
1614839630000|2021-03-04 06:33:50|5054.5|5048.5|5054.6|5048.6|5056.1|5050.1|5054.5|5048.5|13
1614839640000|2021-03-04 06:34:00|5055.1|5049.1|5055.1|5049.1|5055.6|5049.6|5055.1|5049.1|7
1614839650000|2021-03-04 06:34:10|5055.6|5049.6|5055.1|5049.1|5056.1|5050.1|5055.1|5049.1|6
1614839660000|2021-03-04 06:34:20|5055.5|5049.5|5054.6|5048.6|5055.6|5049.6|5054.6|5048.6|2
1614839670000|2021-03-04 06:34:30|5055.6|5049.6|5054.6|5048.6|5055.6|5049.6|5054.6|5048.6|0
1614839680000|2021-03-04 06:34:40|5054.5|5048.5|5054.1|5048.1|5054.5|5048.5|5054.1|5048.1|0
1614839690000|2021-03-04 06:34:50|5054.5|5048.5|5054.6|5048.6|5055.1|5049.1|5054.5|5048.5|0
1614839710000|2021-03-04 06:35:10|5054.5|5048.5|5054.6|5048.6|5054.6|5048.6|5054.1|5048.1|6
1614839730000|2021-03-04 06:35:30|5053.6|5047.6|5050.6|5044.6|5053.6|5047.6|5050.6|5044.6|17
1614839740000|2021-03-04 06:35:40|5050.5|5044.5|5050.1|5044.1|5050.6|5044.6|5050.1|5044.1|13
1614839760000|2021-03-04 06:36:00|5049.1|5043.1|5049.6|5043.6|5049.6|5043.6|5049.1|5043.1|3
1614839770000|2021-03-04 06:36:10|5050.1|5044.1|5049.6|5043.6|5050.1|5044.1|5048.6|5042.6|6
1614839780000|2021-03-04 06:36:20|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|1
1614839790000|2021-03-04 06:36:30|5050.5|5044.5|5050.1|5044.1|5050.6|5044.6|5050.1|5044.1|0
1614839800000|2021-03-04 06:36:40|5050.5|5044.5|5050.6|5044.6|5051.6|5045.6|5050.1|5044.1|2
1614839810000|2021-03-04 06:36:50|5050.1|5044.1|5050.1|5044.1|5050.5|5044.5|5049.1|5043.1|4
1614839820000|2021-03-04 06:37:00|5048.6|5042.6|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|8
1614839840000|2021-03-04 06:37:20|5049.6|5043.6|5049.6|5043.6|5050|5044|5049.6|5043.6|16
1614839850000|2021-03-04 06:37:30|5049.5|5043.5|5049.1|5043.1|5049.5|5043.5|5049.1|5043.1|0
1614839860000|2021-03-04 06:37:40|5049.6|5043.6|5049.1|5043.1|5049.6|5043.6|5049.1|5043.1|0
1614839870000|2021-03-04 06:37:50|5049.5|5043.5|5049.1|5043.1|5049.6|5043.6|5049.1|5043.1|1
1614839880000|2021-03-04 06:38:00|5048.1|5042.1|5050.1|5044.1|5050.1|5044.1|5048.1|5042.1|11
1614839890000|2021-03-04 06:38:10|5050.5|5044.5|5049.6|5043.6|5051.6|5045.6|5049.6|5043.6|1
1614839900000|2021-03-04 06:38:20|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|3
1614839910000|2021-03-04 06:38:30|5048.6|5042.6|5050.6|5044.6|5050.6|5044.6|5048.6|5042.6|14
1614839920000|2021-03-04 06:38:40|5049.6|5043.6|5050.6|5044.6|5050.6|5044.6|5049.6|5043.6|0
1614839930000|2021-03-04 06:38:50|5051|5045|5051.6|5045.6|5051.6|5045.6|5051|5045|3
1614839940000|2021-03-04 06:39:00|5052.1|5046.1|5051.6|5045.6|5052.1|5046.1|5051.6|5045.6|0
1614839950000|2021-03-04 06:39:10|5051.1|5045.1|5050.6|5044.6|5051.6|5045.6|5050.6|5044.6|2
1614839960000|2021-03-04 06:39:20|5051.1|5045.1|5051.6|5045.6|5051.6|5045.6|5051.1|5045.1|2
1614839980000|2021-03-04 06:39:40|5051.1|5045.1|5051.6|5045.6|5051.6|5045.6|5050.6|5044.6|1
1614840010000|2021-03-04 06:40:10|5052.1|5046.1|5052.6|5046.6|5052.6|5046.6|5052.1|5046.1|3
1614840020000|2021-03-04 06:40:20|5053|5047|5053.1|5047.1|5054.6|5048.6|5052.6|5046.6|8
1614840030000|2021-03-04 06:40:30|5053.6|5047.6|5054.1|5048.1|5054.1|5048.1|5053.6|5047.6|2
1614840040000|2021-03-04 06:40:40|||||||||5
1614840050000|2021-03-04 06:40:50|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|4
1614840060000|2021-03-04 06:41:00|5052.1|5046.1|5051.1|5045.1|5052.6|5046.6|5051.1|5045.1|1
1614840070000|2021-03-04 06:41:10|||||||||4
1614840080000|2021-03-04 06:41:20|||||||||3
1614840090000|2021-03-04 06:41:30|5050.9|5044.9|5049.6|5043.6|5050.9|5044.9|5049.6|5043.6|3
1614840100000|2021-03-04 06:41:40|5050|5044|5049.6|5043.6|5050.1|5044.1|5049.1|5043.1|3
1614840110000|2021-03-04 06:41:50|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|4
1614840120000|2021-03-04 06:42:00|||||||||5
1614840140000|2021-03-04 06:42:20|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|1
1614840150000|2021-03-04 06:42:30|5049.1|5043.1|5049.1|5043.1|5049.2|5043.2|5048.2|5042.2|3
1614840160000|2021-03-04 06:42:40|5049|5043|5048.6|5042.6|5049|5043|5048.6|5042.6|0
1614840180000|2021-03-04 06:43:00|5048.1|5042.1|5047.6|5041.6|5048.1|5042.1|5047.6|5041.6|2
1614840190000|2021-03-04 06:43:10|||||||||1
1614840200000|2021-03-04 06:43:20|5047.1|5041.1|5048|5042|5048|5042|5047.1|5041.1|1
1614840210000|2021-03-04 06:43:30|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|1
1614840220000|2021-03-04 06:43:40|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049.1|5043.1|0
1614840230000|2021-03-04 06:43:50|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|0
1614840240000|2021-03-04 06:44:00|5049.1|5043.1|5051.1|5045.1|5051.1|5045.1|5049.1|5043.1|22
1614840250000|2021-03-04 06:44:10|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.1|5044.1|5
1614840260000|2021-03-04 06:44:20|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5
1614840270000|2021-03-04 06:44:30|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|2
1614840280000|2021-03-04 06:44:40|5052|5046|5051.6|5045.6|5052|5046|5051.6|5045.6|0
1614840290000|2021-03-04 06:44:50|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5
1614840300000|2021-03-04 06:45:00|5052.5|5046.5|5051.6|5045.6|5052.5|5046.5|5051.6|5045.6|0
1614840310000|2021-03-04 06:45:10|||||||||2
1614840320000|2021-03-04 06:45:20|5052.8|5046.8|5052.1|5046.1|5053.1|5047.1|5052.1|5046.1|10
1614840330000|2021-03-04 06:45:30|5052.6|5046.6|5051.6|5045.6|5052.6|5046.6|5051.6|5045.6|0
1614840350000|2021-03-04 06:45:50|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|2
1614840360000|2021-03-04 06:46:00|5050.5|5044.5|5051.5|5045.5|5051.5|5045.5|5049.5|5043.5|4
1614840370000|2021-03-04 06:46:10|5052.4|5046.4|5051.5|5045.5|5052.5|5046.5|5051.5|5045.5|0
1614840380000|2021-03-04 06:46:20|5051.1|5045.1|5051|5045|5051.1|5045.1|5051|5045|0
1614840400000|2021-03-04 06:46:40|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|0
1614840410000|2021-03-04 06:46:50|5051.6|5045.6|5053.5|5047.5|5054.5|5048.5|5051.6|5045.6|6
1614840420000|2021-03-04 06:47:00|5054.5|5048.5|5054.5|5048.5|5054.5|5048.5|5054.1|5048.1|5
1614840430000|2021-03-04 06:47:10|5055|5049|5055.5|5049.5|5056|5050|5055|5049|10
1614840440000|2021-03-04 06:47:20|5055.6|5049.6|5056|5050|5056|5050|5055.6|5049.6|1
1614840470000|2021-03-04 06:47:50|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|1
1614840490000|2021-03-04 06:48:10|5057|5051|5057.5|5051.5|5057.5|5051.5|5057|5051|0
1614840500000|2021-03-04 06:48:20|5057|5051|5057|5051|5057.5|5051.5|5057|5051|0
1614840510000|2021-03-04 06:48:30|5056.6|5050.6|5056.5|5050.5|5056.6|5050.6|5056.5|5050.5|2
1614840520000|2021-03-04 06:48:40|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|1
1614840530000|2021-03-04 06:48:50|5055.1|5049.1|5055|5049|5055.5|5049.5|5055|5049|0
1614840540000|2021-03-04 06:49:00|5054.5|5048.5|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|3
1614840550000|2021-03-04 06:49:10|5055.1|5049.1|5055.5|5049.5|5055.5|5049.5|5055|5049|1
1614840560000|2021-03-04 06:49:20|5056|5050|5056|5050|5056|5050|5056|5050|0
1614840570000|2021-03-04 06:49:30|5056.1|5050.1|5056.5|5050.5|5056.5|5050.5|5056.1|5050.1|1
1614840580000|2021-03-04 06:49:40|5057|5051|5056.5|5050.5|5057|5051|5056.5|5050.5|0
1614840600000|2021-03-04 06:50:00|5057|5051|5057.5|5051.5|5057.5|5051.5|5057|5051|0
1614840620000|2021-03-04 06:50:20|5058|5052|5057.5|5051.5|5058|5052|5057.5|5051.5|4
1614840630000|2021-03-04 06:50:30|5057.1|5051.1|5057.5|5051.5|5057.5|5051.5|5057|5051|1
1614840680000|2021-03-04 06:51:20|5057|5051|5057|5051|5057|5051|5057|5051|1
1614840690000|2021-03-04 06:51:30|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|0
1614840700000|2021-03-04 06:51:40|5057|5051|5057|5051|5057|5051|5057|5051|0
1614840710000|2021-03-04 06:51:50|5057.5|5051.5|5056.5|5050.5|5057.5|5051.5|5056.5|5050.5|4
1614840730000|2021-03-04 06:52:10|5056|5050|5055.5|5049.5|5056.5|5050.5|5055.5|5049.5|1
1614840740000|2021-03-04 06:52:20|5056.5|5050.5|5055.5|5049.5|5056.5|5050.5|5055.5|5049.5|21
1614840750000|2021-03-04 06:52:30|5055.1|5049.1|5055.5|5049.5|5055.5|5049.5|5055.1|5049.1|11
1614840760000|2021-03-04 06:52:40|5055.4|5049.4|5054.5|5048.5|5055.9|5049.9|5054.5|5048.5|1
1614840780000|2021-03-04 06:53:00|5055|5049|5055.5|5049.5|5056|5050|5054.7|5048.7|0
1614840790000|2021-03-04 06:53:10|5055.6|5049.6|5056.5|5050.5|5056.5|5050.5|5055.6|5049.6|0
1614840800000|2021-03-04 06:53:20|5057|5051|5057|5051|5057|5051|5056.5|5050.5|2
1614840810000|2021-03-04 06:53:30|5057.5|5051.5|5057|5051|5057.5|5051.5|5057|5051|2
1614840820000|2021-03-04 06:53:40|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|0
1614840830000|2021-03-04 06:53:50|5057.5|5051.5|5058|5052|5058|5052|5057.5|5051.5|4
1614840840000|2021-03-04 06:54:00|5059|5053|5060|5054|5060|5054|5059|5053|10
1614840860000|2021-03-04 06:54:20|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|0
1614840870000|2021-03-04 06:54:30|5060.6|5054.6|5060|5054|5060.6|5054.6|5060|5054|1
1614840890000|2021-03-04 06:54:50|5060.1|5054.1|5060.5|5054.5|5060.5|5054.5|5060.1|5054.1|0
1614840910000|2021-03-04 06:55:10|5060|5054|5060|5054|5060|5054|5060|5054|0
1614840920000|2021-03-04 06:55:20|5059.6|5053.6|5059.5|5053.5|5059.6|5053.6|5059.5|5053.5|1
1614840940000|2021-03-04 06:55:40|5059|5053|5059|5053|5059|5053|5059|5053|0
1614840960000|2021-03-04 06:56:00|5059.5|5053.5|5059.5|5053.5|5059.5|5053.5|5059.5|5053.5|0
1614840990000|2021-03-04 06:56:30|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|2
1614841020000|2021-03-04 06:57:00|5060|5054|5060.5|5054.5|5060.5|5054.5|5060|5054|0
1614841110000|2021-03-04 06:58:30|5061|5055|5061|5055|5061|5055|5061|5055|0
1614841120000|2021-03-04 06:58:40|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|2
1614841140000|2021-03-04 06:59:00|5060|5054|5061|5055|5061|5055|5060|5054|9
1614841150000|2021-03-04 06:59:10|5061.1|5055.1|5061.5|5055.5|5061.5|5055.5|5061.1|5055.1|1
1614841190000|2021-03-04 06:59:50|5062|5056|5062.5|5056.5|5062.5|5056.5|5062|5056|0
1614841200000|2021-03-04 07:00:00|5061.5|5055.5|5060.5|5054.5|5061.5|5055.5|5060.5|5054.5|12
1614841230000|2021-03-04 07:00:30|5060.1|5054.1|5060|5054|5060.1|5054.1|5060|5054|0
1614841260000|2021-03-04 07:01:00|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|4
1614841270000|2021-03-04 07:01:10|5062|5056|5062.5|5056.5|5062.5|5056.5|5062|5056|1
1614841280000|2021-03-04 07:01:20|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5060.5|5054.5|3
1614841290000|2021-03-04 07:01:30|5061|5055|5061.5|5055.5|5061.5|5055.5|5061|5055|0
1614841300000|2021-03-04 07:01:40|5062|5056|5062.5|5056.5|5062.5|5056.5|5062|5056|0
1614841340000|2021-03-04 07:02:20|5062.4|5056.4|5061.5|5055.5|5062.4|5056.4|5061.5|5055.5|0
1614841390000|2021-03-04 07:03:10|5061.6|5055.6|5062.5|5056.5|5062.5|5056.5|5061.6|5055.6|0
1614841410000|2021-03-04 07:03:30|5063|5057|5062.5|5056.5|5063|5057|5062.5|5056.5|2
1614841470000|2021-03-04 07:04:30|5062.6|5056.6|5063|5057|5063|5057|5062.5|5056.5|3
1614841480000|2021-03-04 07:04:40|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5
1614841490000|2021-03-04 07:04:50|5063.1|5057.1|5062.5|5056.5|5063.1|5057.1|5062.5|5056.5|0
1614841500000|2021-03-04 07:05:00|5062.1|5056.1|5062.5|5056.5|5063|5057|5062.1|5056.1|3
1614841510000|2021-03-04 07:05:10|||||||||1
1614841530000|2021-03-04 07:05:30|5064|5058|5062.5|5056.5|5064|5058|5062.5|5056.5|10
1614841540000|2021-03-04 07:05:40|5062.6|5056.6|5064|5058|5064|5058|5062.6|5056.6|0
1614841550000|2021-03-04 07:05:50|||||||||1
1614841560000|2021-03-04 07:06:00|||||||||4
1614841570000|2021-03-04 07:06:10|5065|5059|5065|5059|5065|5059|5065|5059|1
1614841580000|2021-03-04 07:06:20|5064.6|5058.6|5064.5|5058.5|5064.6|5058.6|5064.5|5058.5|0
1614841590000|2021-03-04 07:06:30|5064.9|5058.9|5065|5059|5065|5059|5064.9|5058.9|0
1614841600000|2021-03-04 07:06:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841610000|2021-03-04 07:06:50|5065|5059|5065|5059|5065|5059|5065|5059|0
1614841620000|2021-03-04 07:07:00|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841640000|2021-03-04 07:07:20|5064|5058|5064|5058|5064|5058|5064|5058|0
1614841650000|2021-03-04 07:07:30|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|3
1614841660000|2021-03-04 07:07:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841680000|2021-03-04 07:08:00|5063.5|5057.5|5063.5|5057.5|5064.5|5058.5|5063.5|5057.5|10
1614841690000|2021-03-04 07:08:10|5063.1|5057.1|5063|5057|5063.1|5057.1|5063|5057|1
1614841700000|2021-03-04 07:08:20|5063.5|5057.5|5063|5057|5063.5|5057.5|5063|5057|3
1614841710000|2021-03-04 07:08:30|5062.5|5056.5|5063.5|5057.5|5063.5|5057.5|5062.5|5056.5|1
1614841720000|2021-03-04 07:08:40|5063.1|5057.1|5062.5|5056.5|5063.1|5057.1|5062|5056|2
1614841740000|2021-03-04 07:09:00|5063|5057|5063|5057|5063.5|5057.5|5063|5057|1
1614841760000|2021-03-04 07:09:20|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|1
1614841780000|2021-03-04 07:09:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1614841790000|2021-03-04 07:09:50|5064.6|5058.6|5064.9|5058.9|5065.5|5059.5|5064.6|5058.6|4
1614841800000|2021-03-04 07:10:00|5065.5|5059.5|5066.5|5060.5|5067|5061|5065.5|5059.5|12
1614841810000|2021-03-04 07:10:10|||||||||1
1614841830000|2021-03-04 07:10:30|5066.6|5060.6|5067.5|5061.5|5067.5|5061.5|5066.6|5060.6|1
1614841850000|2021-03-04 07:10:50|5067|5061|5067|5061|5067|5061|5067|5061|0
1614841860000|2021-03-04 07:11:00|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|0
1614841870000|2021-03-04 07:11:10|5067|5061|5067|5061|5067|5061|5067|5061|0
1614841880000|2021-03-04 07:11:20|5067.4|5061.4|5067|5061|5067.5|5061.5|5067|5061|2
1614841890000|2021-03-04 07:11:30|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|1
1614841910000|2021-03-04 07:11:50|5066|5060|5066|5060|5066|5060|5066|5060|1
1614841920000|2021-03-04 07:12:00|5065.9|5059.9|5065.5|5059.5|5065.9|5059.9|5065.1|5059.1|1
1614841930000|2021-03-04 07:12:10|5065.6|5059.6|5065.5|5059.5|5065.6|5059.6|5065.5|5059.5|1
1614841950000|2021-03-04 07:12:30|5065|5059|5065|5059|5065|5059|5065|5059|10
1614841960000|2021-03-04 07:12:40|5065.1|5059.1|5065.5|5059.5|5065.5|5059.5|5065.1|5059.1|1
1614841980000|2021-03-04 07:13:00|5065.6|5059.6|5066.5|5060.5|5066.5|5060.5|5065.6|5059.6|2
1614842010000|2021-03-04 07:13:30|5066.9|5060.9|5066.5|5060.5|5066.9|5060.9|5066.5|5060.5|1
1614842020000|2021-03-04 07:13:40|5066.9|5060.9|5066.5|5060.5|5067|5061|5066.5|5060.5|1
1614842040000|2021-03-04 07:14:00|5066.9|5060.9|5067|5061|5067|5061|5066.9|5060.9|0
1614842050000|2021-03-04 07:14:10|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|5067.5|5061.5|1
1614842060000|2021-03-04 07:14:20|5067.9|5061.9|5068|5062|5068.5|5062.5|5067.9|5061.9|2
1614842080000|2021-03-04 07:14:40|5067.6|5061.6|5067.5|5061.5|5067.6|5061.6|5067.5|5061.5|0
1614842090000|2021-03-04 07:14:50|5068.4|5062.4|5068.1|5062.1|5068.6|5062.6|5068.1|5062.1|5
1614842100000|2021-03-04 07:15:00|5067.7|5061.7|5067.6|5061.6|5067.7|5061.7|5067.6|5061.6|0
1614842120000|2021-03-04 07:15:20|5066.6|5060.6|5065.6|5059.6|5066.6|5060.6|5065.6|5059.6|4
1614842130000|2021-03-04 07:15:30|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|0
1614842150000|2021-03-04 07:15:50|5066.6|5060.6|5067.6|5061.6|5067.6|5061.6|5066.6|5060.6|3
1614842160000|2021-03-04 07:16:00|5067.2|5061.2|5066.6|5060.6|5067.2|5061.2|5066.6|5060.6|0
1614842170000|2021-03-04 07:16:10|5066.8|5060.8|5068.1|5062.1|5068.1|5062.1|5066.8|5060.8|4
1614842200000|2021-03-04 07:16:40|5068.2|5062.2|5068.6|5062.6|5068.6|5062.6|5068.2|5062.2|1
1614842210000|2021-03-04 07:16:50|5068.7|5062.7|5069.1|5063.1|5069.1|5063.1|5068.7|5062.7|0
1614842220000|2021-03-04 07:17:00|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5
1614842230000|2021-03-04 07:17:10|||||||||1
1614842240000|2021-03-04 07:17:20|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|0
1614842250000|2021-03-04 07:17:30|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|0
1614842270000|2021-03-04 07:17:50|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|1
1614842280000|2021-03-04 07:18:00|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|0
1614842300000|2021-03-04 07:18:20|5068|5062|5066.6|5060.6|5068|5062|5066.6|5060.6|1
1614842310000|2021-03-04 07:18:30|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|0
1614842320000|2021-03-04 07:18:40|5065.8|5059.8|5066.6|5060.6|5066.6|5060.6|5065.8|5059.8|1
1614842330000|2021-03-04 07:18:50|5066.1|5060.1|5066.6|5060.6|5066.6|5060.6|5066.1|5060.1|0
1614842350000|2021-03-04 07:19:10|||||||||1
1614842360000|2021-03-04 07:19:20|5067|5061|5066.6|5060.6|5067|5061|5066.6|5060.6|1
1614842370000|2021-03-04 07:19:30|5060.1|5054.1|5059.6|5053.6|5060.1|5054.1|5059.6|5053.6|6
1614842380000|2021-03-04 07:19:40|5059.2|5053.2|5059.1|5053.1|5059.6|5053.6|5059.1|5053.1|2
1614842390000|2021-03-04 07:19:50|5059.6|5053.6|5060.1|5054.1|5060.1|5054.1|5059.5|5053.5|2
1614842400000|2021-03-04 07:20:00|5061.6|5055.6|5061.6|5055.6|5062.1|5056.1|5061.6|5055.6|3
1614842430000|2021-03-04 07:20:30|5061.2|5055.2|5061.1|5055.1|5061.2|5055.2|5061.1|5055.1|0
1614842440000|2021-03-04 07:20:40|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5
1614842450000|2021-03-04 07:20:50|5062.3|5056.3|5062.8|5056.8|5062.8|5056.8|5062.3|5056.3|5
1614842460000|2021-03-04 07:21:00|5062.9|5056.9|5062.9|5056.9|5062.9|5056.9|5062.9|5056.9|0
1614842470000|2021-03-04 07:21:10|5062.5|5056.5|5062.4|5056.4|5062.5|5056.5|5062.4|5056.4|0
1614842480000|2021-03-04 07:21:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.4|5056.4|0
1614842490000|2021-03-04 07:21:30|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1614842510000|2021-03-04 07:21:50|||||||||2
1614842520000|2021-03-04 07:22:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614842540000|2021-03-04 07:22:20|5062.9|5056.9|5063.9|5057.9|5063.9|5057.9|5062.9|5056.9|3
1614842550000|2021-03-04 07:22:30|5064.3|5058.3|5064.4|5058.4|5064.4|5058.4|5064.3|5058.3|0
1614842560000|2021-03-04 07:22:40|5064.3|5058.3|5063.8|5057.8|5064.3|5058.3|5063.8|5057.8|2
1614842570000|2021-03-04 07:22:50|5063.9|5057.9|5063.9|5057.9|5064.4|5058.4|5063.8|5057.8|1
1614842580000|2021-03-04 07:23:00|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|0
1614842590000|2021-03-04 07:23:10|5063.9|5057.9|5063.8|5057.8|5063.9|5057.9|5063.8|5057.8|0
1614842620000|2021-03-04 07:23:40|5063.4|5057.4|5062.9|5056.9|5063.4|5057.4|5062.9|5056.9|0
1614842640000|2021-03-04 07:24:00|5063.3|5057.3|5063.4|5057.4|5063.4|5057.4|5063.3|5057.3|0
1614842650000|2021-03-04 07:24:10|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|1
1614842660000|2021-03-04 07:24:20|5063.9|5057.9|5063.9|5057.9|5063.9|5057.9|5063.9|5057.9|0
1614842670000|2021-03-04 07:24:30|5063.8|5057.8|5063.9|5057.9|5063.9|5057.9|5063.8|5057.8|0
1614842690000|2021-03-04 07:24:50|5064.4|5058.4|5063.8|5057.8|5064.4|5058.4|5063.8|5057.8|2
1614842710000|2021-03-04 07:25:10|5063.9|5057.9|5063.4|5057.4|5063.9|5057.9|5063.4|5057.4|2
1614842740000|2021-03-04 07:25:40|5062.9|5056.9|5062.8|5056.8|5062.9|5056.9|5062.8|5056.8|1
1614842750000|2021-03-04 07:25:50|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1614842760000|2021-03-04 07:26:00|5062.8|5056.8|5062.9|5056.9|5062.9|5056.9|5062.8|5056.8|3
1614842780000|2021-03-04 07:26:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614842800000|2021-03-04 07:26:40|5063.2|5057.2|5062.9|5056.9|5063.2|5057.2|5062.9|5056.9|1
1614842810000|2021-03-04 07:26:50|||||||||5
1614842820000|2021-03-04 07:27:00|5062.4|5056.4|5060.9|5054.9|5062.4|5056.4|5060.9|5054.9|2
1614842840000|2021-03-04 07:27:20|5060.8|5054.8|5060.9|5054.9|5060.9|5054.9|5060.8|5054.8|0
1614842850000|2021-03-04 07:27:30|5060.8|5054.8|5060.8|5054.8|5060.9|5054.9|5060.8|5054.8|0
1614842860000|2021-03-04 07:27:40|5060.7|5054.7|5060.3|5054.3|5060.7|5054.7|5060.3|5054.3|0
1614842870000|2021-03-04 07:27:50|5059.9|5053.9|5059.9|5053.9|5059.9|5053.9|5059.9|5053.9|0
1614842900000|2021-03-04 07:28:20|5059.8|5053.8|5059.9|5053.9|5059.9|5053.9|5059.8|5053.8|5
1614842940000|2021-03-04 07:29:00|||||||||4
1614842950000|2021-03-04 07:29:10|5059.4|5053.4|5059.9|5053.9|5059.9|5053.9|5059.4|5053.4|1
1614842970000|2021-03-04 07:29:30|5059.8|5053.8|5059.9|5053.9|5059.9|5053.9|5059.8|5053.8|0
1614842980000|2021-03-04 07:29:40|5059.4|5053.4|5059.4|5053.4|5059.4|5053.4|5059.4|5053.4|0
1614842990000|2021-03-04 07:29:50|5059.3|5053.3|5058.8|5052.8|5059.3|5053.3|5058.4|5052.4|2
1614843000000|2021-03-04 07:30:00|5058.4|5052.4|5056.9|5050.9|5058.4|5052.4|5056.4|5050.4|4
1614843010000|2021-03-04 07:30:10|5056.8|5050.8|5055.8|5049.8|5056.8|5050.8|5055.8|5049.8|2
1614843030000|2021-03-04 07:30:30|5055.4|5049.4|5055.6|5049.6|5055.6|5049.6|5055.3|5049.3|1
1614843040000|2021-03-04 07:30:40|5054.1|5048.1|5055.1|5049.1|5055.1|5049.1|5053.8|5047.8|4
1614843060000|2021-03-04 07:31:00|5055.6|5049.6|5055.6|5049.6|5055.7|5049.7|5055.6|5049.6|0
1614843070000|2021-03-04 07:31:10|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|1
1614843090000|2021-03-04 07:31:30|5054.7|5048.7|5055.1|5049.1|5055.2|5049.2|5054.7|5048.7|1
1614843140000|2021-03-04 07:32:20|5055.6|5049.6|5056.6|5050.6|5056.6|5050.6|5055.6|5049.6|0
1614843150000|2021-03-04 07:32:30|5057.1|5051.1|5056.1|5050.1|5057.5|5051.5|5056.1|5050.1|2
1614843180000|2021-03-04 07:33:00|5056.6|5050.6|5058.1|5052.1|5058.2|5052.2|5056.6|5050.6|6
1614843230000|2021-03-04 07:33:50|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|1
1614843250000|2021-03-04 07:34:10|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843260000|2021-03-04 07:34:20|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843270000|2021-03-04 07:34:30|5058.2|5052.2|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843280000|2021-03-04 07:34:40|||||||||1
1614843310000|2021-03-04 07:35:10|5058.2|5052.2|5057.7|5051.7|5058.2|5052.2|5057.6|5051.6|1
1614843320000|2021-03-04 07:35:20|5057.1|5051.1|5057.2|5051.2|5058.1|5052.1|5057.1|5051.1|4
1614843350000|2021-03-04 07:35:50|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|5058.1|5052.1|2
1614843360000|2021-03-04 07:36:00|5058.2|5052.2|5060.2|5054.2|5060.2|5054.2|5058.1|5052.1|1
1614843370000|2021-03-04 07:36:10|5060.6|5054.6|5061.1|5055.1|5061.2|5055.2|5060.6|5054.6|1
1614843380000|2021-03-04 07:36:20|5061.2|5055.2|5061.2|5055.2|5061.2|5055.2|5061.2|5055.2|0
1614843390000|2021-03-04 07:36:30|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|0
1614843420000|2021-03-04 07:37:00|5060.1|5054.1|5060.1|5054.1|5060.2|5054.2|5060.1|5054.1|1
1614843450000|2021-03-04 07:37:30|5059.6|5053.6|5058.1|5052.1|5059.6|5053.6|5058.1|5052.1|1
1614843460000|2021-03-04 07:37:40|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|1
1614843490000|2021-03-04 07:38:10|5058.1|5052.1|5057.7|5051.7|5058.1|5052.1|5057.7|5051.7|0
1614843500000|2021-03-04 07:38:20|5057.6|5051.6|5057.7|5051.7|5057.7|5051.7|5057.6|5051.6|0
1614843510000|2021-03-04 07:38:30|5058.1|5052.1|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|0
1614843520000|2021-03-04 07:38:40|5058.5|5052.5|5058.6|5052.6|5058.6|5052.6|5058.5|5052.5|0
1614843530000|2021-03-04 07:38:50|5057.8|5051.8|5057.1|5051.1|5057.8|5051.8|5057.1|5051.1|1
1614843560000|2021-03-04 07:39:20|||||||||1
1614843570000|2021-03-04 07:39:30|5057|5051|5056.2|5050.2|5057|5051|5056.2|5050.2|1
1614843580000|2021-03-04 07:39:40|5055.7|5049.7|5055.2|5049.2|5056.2|5050.2|5055.2|5049.2|1
1614843630000|2021-03-04 07:40:30|5055.6|5049.6|5056.2|5050.2|5056.2|5050.2|5055.6|5049.6|1
1614843640000|2021-03-04 07:40:40|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|5056.6|5050.6|1
1614843660000|2021-03-04 07:41:00|5056.2|5050.2|5056.6|5050.6|5056.7|5050.7|5056.1|5050.1|0
1614843730000|2021-03-04 07:42:10|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|0
1614843740000|2021-03-04 07:42:20|5056.6|5050.6|5056.6|5050.6|5057.2|5051.2|5056.6|5050.6|2
1614843770000|2021-03-04 07:42:50|5056.7|5050.7|5057.2|5051.2|5057.2|5051.2|5056.7|5050.7|0
1614843780000|2021-03-04 07:43:00|5057.1|5051.1|5057.2|5051.2|5057.2|5051.2|5057.1|5051.1|0
1614843790000|2021-03-04 07:43:10|5058|5052|5058.2|5052.2|5058.2|5052.2|5058|5052|5
1614843810000|2021-03-04 07:43:30|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|0
1614843830000|2021-03-04 07:43:50|5058.2|5052.2|5057.1|5051.1|5058.2|5052.2|5057.1|5051.1|1
1614843840000|2021-03-04 07:44:00|5057.2|5051.2|5058.2|5052.2|5058.2|5052.2|5057.2|5051.2|0
1614843850000|2021-03-04 07:44:10|5058.6|5052.6|5056.1|5050.1|5058.7|5052.7|5056.1|5050.1|2
1614843860000|2021-03-04 07:44:20|5055.7|5049.7|5055.1|5049.1|5055.7|5049.7|5055.1|5049.1|0
1614843930000|2021-03-04 07:45:30|5054.7|5048.7|5055.1|5049.1|5055.1|5049.1|5054.7|5048.7|0
1614843970000|2021-03-04 07:46:10|5055|5049|5054.1|5048.1|5055|5049|5054.1|5048.1|1
1614843980000|2021-03-04 07:46:20|5054.5|5048.5|5055.6|5049.6|5055.6|5049.6|5054.5|5048.5|0
1614844010000|2021-03-04 07:46:50|5057.2|5051.2|5057.7|5051.7|5057.7|5051.7|5057.2|5051.2|14
1614844020000|2021-03-04 07:47:00|5058.7|5052.7|5058.2|5052.2|5058.7|5052.7|5056.2|5050.2|4
1614844030000|2021-03-04 07:47:10|5058.1|5052.1|5058.1|5052.1|5058.2|5052.2|5058.1|5052.1|5
1614844070000|2021-03-04 07:47:50|5057.7|5051.7|5058.1|5052.1|5058.1|5052.1|5057.6|5051.6|2
1614844080000|2021-03-04 07:48:00|5057.7|5051.7|5058.1|5052.1|5058.1|5052.1|5057.6|5051.6|0
1614844090000|2021-03-04 07:48:10|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|0
1614844100000|2021-03-04 07:48:20|5058.6|5052.6|5059.1|5053.1|5059.1|5053.1|5058.6|5052.6|1
1614844110000|2021-03-04 07:48:30|5058.7|5052.7|5057.1|5051.1|5059.1|5053.1|5057.1|5051.1|1
1614844120000|2021-03-04 07:48:40|5056.6|5050.6|5056.1|5050.1|5056.6|5050.6|5056.1|5050.1|0
1614844160000|2021-03-04 07:49:20|5055.7|5049.7|5055.6|5049.6|5055.7|5049.7|5055.6|5049.6|0
1614844170000|2021-03-04 07:49:30|5055.2|5049.2|5055.1|5049.1|5055.2|5049.2|5055.1|5049.1|2
1614844190000|2021-03-04 07:49:50|5055.2|5049.2|5056.1|5050.1|5056.1|5050.1|5055.2|5049.2|3
1614844200000|2021-03-04 07:50:00|5055.7|5049.7|5057.1|5051.1|5057.1|5051.1|5055.6|5049.6|1
1614844210000|2021-03-04 07:50:10|5056.7|5050.7|5056.7|5050.7|5056.7|5050.7|5056.6|5050.6|0
1614844220000|2021-03-04 07:50:20|5056.6|5050.6|5057.1|5051.1|5057.1|5051.1|5056.6|5050.6|0
1614844320000|2021-03-04 07:52:00|5057.2|5051.2|5057.1|5051.1|5058.1|5052.1|5057.1|5051.1|1
1614844340000|2021-03-04 07:52:20|5057|5051|5056.6|5050.6|5057|5051|5056.6|5050.6|1
1614844360000|2021-03-04 07:52:40|5056.2|5050.2|5056.1|5050.1|5056.2|5050.2|5056.1|5050.1|2
1614844380000|2021-03-04 07:53:00|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|0
1614844390000|2021-03-04 07:53:10|5057|5051|5056.1|5050.1|5057|5051|5056.1|5050.1|5
1614844440000|2021-03-04 07:54:00|5056.2|5050.2|5056.1|5050.1|5056.6|5050.6|5056.1|5050.1|1
1614844470000|2021-03-04 07:54:30|5056.2|5050.2|5056.1|5050.1|5056.2|5050.2|5056.1|5050.1|0
1614844480000|2021-03-04 07:54:40|5056.2|5050.2|5054.1|5048.1|5056.6|5050.6|5054.1|5048.1|1
1614844510000|2021-03-04 07:55:10|5054|5048|5053.6|5047.6|5054|5048|5053.6|5047.6|2
1614844520000|2021-03-04 07:55:20|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614844540000|2021-03-04 07:55:40|||||||||2
1614844560000|2021-03-04 07:56:00|5053|5047|5053.1|5047.1|5053.6|5047.6|5052.6|5046.6|12
1614844570000|2021-03-04 07:56:10|5053.2|5047.2|5054.1|5048.1|5054.1|5048.1|5053.2|5047.2|0
1614844580000|2021-03-04 07:56:20|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614844590000|2021-03-04 07:56:30|5053.5|5047.5|5053.1|5047.1|5053.5|5047.5|5053.1|5047.1|1
1614844610000|2021-03-04 07:56:50|5053.6|5047.6|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|0
1614844750000|2021-03-04 07:59:10|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|1
1614844760000|2021-03-04 07:59:20|5053.6|5047.6|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|1
1614844790000|2021-03-04 07:59:50|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614844800000|2021-03-04 08:00:00|5053.1|5047.1|5054.1|5048.1|5054.6|5048.6|5053.1|5047.1|1
1614844820000|2021-03-04 08:00:20|5054.5|5048.5|5053.1|5047.1|5054.5|5048.5|5052.6|5046.6|2
1614844840000|2021-03-04 08:00:40|5052.6|5046.6|5052.1|5046.1|5053.1|5047.1|5052.1|5046.1|5
1614844860000|2021-03-04 08:01:00|5052.9|5046.9|5052.1|5046.1|5053.1|5047.1|5052.1|5046.1|1
1614844900000|2021-03-04 08:01:40|5052.5|5046.5|5052.5|5046.5|5052.6|5046.6|5052.1|5046.1|0
1614844910000|2021-03-04 08:01:50|5052.1|5046.1|5051.6|5045.6|5052.1|5046.1|5051.6|5045.6|0
1614844920000|2021-03-04 08:02:00|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|2
1614844930000|2021-03-04 08:02:10|5050.6|5044.6|5051.1|5045.1|5051.1|5045.1|5050.6|5044.6|0
1614844950000|2021-03-04 08:02:30|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|15
1614844960000|2021-03-04 08:02:40|5052|5046|5052.1|5046.1|5052.1|5046.1|5052|5046|0
1614844970000|2021-03-04 08:02:50|5052|5046|5052.1|5046.1|5052.1|5046.1|5052|5046|0
1614845010000|2021-03-04 08:03:30|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|8
1614845020000|2021-03-04 08:03:40|||||||||4
1614845040000|2021-03-04 08:04:00|||||||||1
1614845050000|2021-03-04 08:04:10|5051.1|5045.1|5051.6|5045.6|5051.6|5045.6|5051.1|5045.1|2
1614845070000|2021-03-04 08:04:30|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1614845080000|2021-03-04 08:04:40|5051.5|5045.5|5052.1|5046.1|5052.1|5046.1|5051.5|5045.5|0
1614845100000|2021-03-04 08:05:00|5052.5|5046.5|5055.1|5049.1|5055.1|5049.1|5052.5|5046.5|5
1614845110000|2021-03-04 08:05:10|5055.5|5049.5|5055.6|5049.6|5055.6|5049.6|5055.1|5049.1|20
1614845120000|2021-03-04 08:05:20|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|38
1614845130000|2021-03-04 08:05:30|5053.6|5047.6|5054.1|5048.1|5054.1|5048.1|5053.6|5047.6|0
1614845140000|2021-03-04 08:05:40|5054.6|5048.6|5054.1|5048.1|5055.1|5049.1|5054.1|5048.1|1
1614845150000|2021-03-04 08:05:50|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614845160000|2021-03-04 08:06:00|5052.6|5046.6|5052.1|5046.1|5052.6|5046.6|5051.6|5045.6|5
1614845170000|2021-03-04 08:06:10|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|7
1614845190000|2021-03-04 08:06:30|5053.5|5047.5|5053.6|5047.6|5053.6|5047.6|5053.5|5047.5|0
1614845200000|2021-03-04 08:06:40|5054.5|5048.5|5054.1|5048.1|5054.5|5048.5|5054.1|5048.1|6
1614845250000|2021-03-04 08:07:30|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055|5049|18
1614845270000|2021-03-04 08:07:50|5054.6|5048.6|5054.1|5048.1|5054.6|5048.6|5054.1|5048.1|1
1614845280000|2021-03-04 08:08:00|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|0
1614845310000|2021-03-04 08:08:30|||||||||1
1614845340000|2021-03-04 08:09:00|5055.6|5049.6|5055.1|5049.1|5055.6|5049.6|5054.6|5048.6|1
1614845350000|2021-03-04 08:09:10|5055.6|5049.6|5055.6|5049.6|5055.6|5049.6|5055.6|5049.6|0
1614845370000|2021-03-04 08:09:30|5055.1|5049.1|5053.1|5047.1|5055.1|5049.1|5053.1|5047.1|4
1614845420000|2021-03-04 08:10:20|5053|5047|5052.1|5046.1|5053|5047|5052.1|5046.1|0
1614845430000|2021-03-04 08:10:30|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5051.1|5045.1|0
1614845440000|2021-03-04 08:10:40|5051|5045|5051|5045|5051|5045|5051|5045|0
1614845460000|2021-03-04 08:11:00|5052|5046|5052|5046|5052|5046|5052|5046|1
1614845480000|2021-03-04 08:11:20|5052.5|5046.5|5052.6|5046.6|5052.6|5046.6|5052.5|5046.5|0
1614845490000|2021-03-04 08:11:30|5052.2|5046.2|5051.6|5045.6|5052.2|5046.2|5051.6|5045.6|0
1614845500000|2021-03-04 08:11:40|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|5050.6|5044.6|10
1614845510000|2021-03-04 08:11:50|5051|5045|5051|5045|5051|5045|5051|5045|3
1614845560000|2021-03-04 08:12:40|5049.6|5043.6|5049.5|5043.5|5050|5044|5049.5|5043.5|9
1614845570000|2021-03-04 08:12:50|5048|5042|5048|5042|5048|5042|5048|5042|3
1614845580000|2021-03-04 08:13:00|5049|5043|5049|5043|5049|5043|5049|5043|1
1614845630000|2021-03-04 08:13:50|5048.6|5042.6|5048|5042|5048.6|5042.6|5048|5042|0
1614845640000|2021-03-04 08:14:00|5048.2|5042.2|5049|5043|5049|5043|5048.2|5042.2|2
1614845680000|2021-03-04 08:14:40|5048|5042|5048|5042|5048|5042|5048|5042|0
1614845700000|2021-03-04 08:15:00|5048.1|5042.1|5048|5042|5048.5|5042.5|5048|5042|0
1614845710000|2021-03-04 08:15:10|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|0
1614845720000|2021-03-04 08:15:20|5048.1|5042.1|5048|5042|5048.1|5042.1|5048|5042|1
1614845730000|2021-03-04 08:15:30|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|0
1614845740000|2021-03-04 08:15:40|5047.6|5041.6|5047.5|5041.5|5048|5042|5047.5|5041.5|0
1614845750000|2021-03-04 08:15:50|||||||||1
1614845760000|2021-03-04 08:16:00|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.5|5040.5|3
1614845770000|2021-03-04 08:16:10|5047|5041|5047|5041|5047|5041|5047|5041|1
1614845780000|2021-03-04 08:16:20|5045.7|5039.7|5045.6|5039.6|5045.7|5039.7|5044.6|5038.6|12
1614845790000|2021-03-04 08:16:30|5045.2|5039.2|5045|5039|5045.2|5039.2|5045|5039|0
1614845800000|2021-03-04 08:16:40|5045.1|5039.1|5046|5040|5046|5040|5045.1|5039.1|2
1614845810000|2021-03-04 08:16:50|5045.6|5039.6|5045|5039|5045.6|5039.6|5045|5039|1
1614845820000|2021-03-04 08:17:00|5045.1|5039.1|5046|5040|5046|5040|5045|5039|2
1614845830000|2021-03-04 08:17:10|5046.5|5040.5|5046|5040|5046.5|5040.5|5046|5040|1
1614845840000|2021-03-04 08:17:20|5046.1|5040.1|5046|5040|5046.1|5040.1|5046|5040|0
1614845850000|2021-03-04 08:17:30|5046.1|5040.1|5047|5041|5047|5041|5046|5040|1
1614845860000|2021-03-04 08:17:40|5046|5040|5046|5040|5046|5040|5046|5040|0
1614845880000|2021-03-04 08:18:00|5046.1|5040.1|5046|5040|5046.1|5040.1|5046|5040|0
1614845890000|2021-03-04 08:18:10|5046.1|5040.1|5047|5041|5047|5041|5046|5040|0
1614845910000|2021-03-04 08:18:30|5048|5042|5048|5042|5048|5042|5048|5042|5
1614845920000|2021-03-04 08:18:40|5048.5|5042.5|5048.6|5042.6|5048.6|5042.6|5048|5042|0
1614845940000|2021-03-04 08:19:00|5048.2|5042.2|5048|5042|5048.2|5042.2|5048|5042|0
1614845950000|2021-03-04 08:19:10|5048.5|5042.5|5048.6|5042.6|5049|5043|5048.5|5042.5|1
1614845960000|2021-03-04 08:19:20|5049|5043|5049|5043|5049|5043|5049|5043|1
1614846020000|2021-03-04 08:20:20|5049.6|5043.6|5050|5044|5050|5044|5049.6|5043.6|2
1614846030000|2021-03-04 08:20:30|5050.1|5044.1|5050|5044|5050.1|5044.1|5050|5044|2
1614846080000|2021-03-04 08:21:20|5050.1|5044.1|5051|5045|5051|5045|5050.1|5044.1|2
1614846090000|2021-03-04 08:21:30|5051.5|5045.5|5051|5045|5051.6|5045.6|5050|5044|10
1614846100000|2021-03-04 08:21:40|5051.1|5045.1|5051|5045|5051.1|5045.1|5051|5045|1
1614846110000|2021-03-04 08:21:50|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|0
1614846120000|2021-03-04 08:22:00|5050|5044|5050|5044|5050|5044|5050|5044|3
1614846140000|2021-03-04 08:22:20|5048.5|5042.5|5048|5042|5048.5|5042.5|5048|5042|4
1614846150000|2021-03-04 08:22:30|5048.1|5042.1|5049|5043|5049|5043|5048.1|5042.1|6
1614846160000|2021-03-04 08:22:40|5049.5|5043.5|5048.1|5042.1|5049.6|5043.6|5048.1|5042.1|3
1614846170000|2021-03-04 08:22:50|5048.5|5042.5|5049.1|5043.1|5049.1|5043.1|5048.5|5042.5|0
1614846180000|2021-03-04 08:23:00|5049|5043|5048.6|5042.6|5049.1|5043.1|5048.6|5042.6|1
1614846190000|2021-03-04 08:23:10|5049.1|5043.1|5049|5043|5049.1|5043.1|5049|5043|1
1614846200000|2021-03-04 08:23:20|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614846210000|2021-03-04 08:23:30|5049|5043|5049|5043|5049|5043|5049|5043|0
1614846220000|2021-03-04 08:23:40|5048.6|5042.6|5048.1|5042.1|5048.6|5042.6|5048.1|5042.1|1
1614846230000|2021-03-04 08:23:50|5048.2|5042.2|5049|5043|5049|5043|5048.2|5042.2|1
1614846240000|2021-03-04 08:24:00|5048|5042|5049.1|5043.1|5049.1|5043.1|5048|5042|1
1614846250000|2021-03-04 08:24:10|5049.2|5043.2|5049.6|5043.6|5049.6|5043.6|5049.2|5043.2|0
1614846260000|2021-03-04 08:24:20|5049.5|5043.5|5049|5043|5049.5|5043.5|5049|5043|0
1614846280000|2021-03-04 08:24:40|5049.5|5043.5|5049|5043|5049.5|5043.5|5049|5043|1
1614846290000|2021-03-04 08:24:50|5048.5|5042.5|5048|5042|5048.5|5042.5|5048|5042|0
1614846310000|2021-03-04 08:25:10|5047.5|5041.5|5046|5040|5047.5|5041.5|5046|5040|6
1614846330000|2021-03-04 08:25:30|5046.1|5040.1|5046|5040|5046.1|5040.1|5046|5040|1
1614846340000|2021-03-04 08:25:40|5046.1|5040.1|5046.6|5040.6|5046.6|5040.6|5046|5040|1
1614846350000|2021-03-04 08:25:50|5046|5040|5046|5040|5046|5040|5046|5040|0
1614846360000|2021-03-04 08:26:00|5045|5039|5045|5039|5045|5039|5045|5039|0
1614846370000|2021-03-04 08:26:10|5045.1|5039.1|5046|5040|5046|5040|5045.1|5039.1|1
1614846390000|2021-03-04 08:26:30|5045.6|5039.6|5045|5039|5045.6|5039.6|5045|5039|0
1614846400000|2021-03-04 08:26:40|5045.4|5039.4|5045.5|5039.5|5045.5|5039.5|5045.4|5039.4|1
1614846410000|2021-03-04 08:26:50|5046|5040|5045|5039|5046|5040|5045|5039|5
1614846420000|2021-03-04 08:27:00|5046|5040|5046|5040|5046|5040|5046|5040|1
1614846430000|2021-03-04 08:27:10|5046.5|5040.5|5047.6|5041.6|5047.6|5041.6|5046.5|5040.5|2
1614846450000|2021-03-04 08:27:30|5047.1|5041.1|5049|5043|5049.4|5043.4|5047.1|5041.1|7
1614846460000|2021-03-04 08:27:40|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614846470000|2021-03-04 08:27:50|5049.5|5043.5|5050|5044|5050.1|5044.1|5049.5|5043.5|1
1614846490000|2021-03-04 08:28:10|5049.9|5043.9|5048.6|5042.6|5049.9|5043.9|5048.6|5042.6|1
1614846500000|2021-03-04 08:28:20|5049|5043|5049|5043|5049|5043|5049|5043|3
1614846510000|2021-03-04 08:28:30|5050|5044|5050|5044|5050|5044|5050|5044|2
1614846520000|2021-03-04 08:28:40|5049.9|5043.9|5049|5043|5049.9|5043.9|5049|5043|1
1614846530000|2021-03-04 08:28:50|5049.4|5043.4|5050|5044|5050|5044|5049.4|5043.4|0
1614846540000|2021-03-04 08:29:00|5049.1|5043.1|5049|5043|5049.1|5043.1|5049|5043|1
1614846550000|2021-03-04 08:29:10|5049.1|5043.1|5049|5043|5049.1|5043.1|5049|5043|0
1614846580000|2021-03-04 08:29:40|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049.1|5043.1|0
1614846590000|2021-03-04 08:29:50|5049|5043|5049|5043|5049.1|5043.1|5049|5043|2
1614846600000|2021-03-04 08:30:00|5048.6|5042.6|5049|5043|5049|5043|5048.6|5042.6|1
1614846660000|2021-03-04 08:31:00|5048.6|5042.6|5049|5043|5049|5043|5048.6|5042.6|1
1614846670000|2021-03-04 08:31:10|5049.6|5043.6|5049|5043|5049.6|5043.6|5049|5043|1
1614846690000|2021-03-04 08:31:30|5049.1|5043.1|5049.1|5043.1|5049.5|5043.5|5049.1|5043.1|1
1614846720000|2021-03-04 08:32:00|5049|5043|5048.6|5042.6|5049.4|5043.4|5048.6|5042.6|1
1614846740000|2021-03-04 08:32:20|5049|5043|5049.1|5043.1|5049.1|5043.1|5049|5043|1
1614846750000|2021-03-04 08:32:30|5049.9|5043.9|5050|5044|5050|5044|5049.9|5043.9|4
1614846790000|2021-03-04 08:33:10|5050.1|5044.1|5051|5045|5051|5045|5050.1|5044.1|2
1614846810000|2021-03-04 08:33:30|5051.4|5045.4|5051.5|5045.5|5051.5|5045.5|5051.4|5045.4|0
1614846820000|2021-03-04 08:33:40|5051.6|5045.6|5054|5048|5054.4|5048.4|5051.6|5045.6|14
1614846840000|2021-03-04 08:34:00|5053|5047|5053|5047|5053|5047|5053|5047|2
1614846850000|2021-03-04 08:34:10|5053.4|5047.4|5053|5047|5053.4|5047.4|5053|5047|4
1614846870000|2021-03-04 08:34:30|5052.6|5046.6|5053|5047|5053|5047|5052.5|5046.5|0
1614846880000|2021-03-04 08:34:40|5052.9|5046.9|5052.5|5046.5|5052.9|5046.9|5052.5|5046.5|1
1614846890000|2021-03-04 08:34:50|5052.9|5046.9|5055|5049|5055|5049|5052.5|5046.5|11
1614846900000|2021-03-04 08:35:00|5054|5048|5055|5049|5055|5049|5054|5048|1
1614846910000|2021-03-04 08:35:10|5055.2|5049.2|5057|5051|5057|5051|5055.2|5049.2|3
1614846920000|2021-03-04 08:35:20|5057.4|5051.4|5056.9|5050.9|5057.5|5051.5|5056.9|5050.9|3
1614846930000|2021-03-04 08:35:30|5057.4|5051.4|5057.6|5051.6|5057.6|5051.6|5057.4|5051.4|2
1614846940000|2021-03-04 08:35:40|5058|5052|5058|5052|5058|5052|5058|5052|3
1614846960000|2021-03-04 08:36:00|5057.6|5051.6|5057|5051|5057.6|5051.6|5056.6|5050.6|6
1614846970000|2021-03-04 08:36:10|5056.9|5050.9|5054|5048|5056.9|5050.9|5054|5048|46
1614846980000|2021-03-04 08:36:20|5053|5047|5054|5048|5054|5048|5053|5047|2
1614847000000|2021-03-04 08:36:40|||||||||4
1614847010000|2021-03-04 08:36:50|5055.5|5049.5|5056.9|5050.9|5058|5052|5055|5049|54
1614847020000|2021-03-04 08:37:00|5057|5051|5057|5051|5057|5051|5057|5051|0
1614847040000|2021-03-04 08:37:20|5057.4|5051.4|5055|5049|5057.5|5051.5|5055|5049|9
1614847050000|2021-03-04 08:37:30|5055.1|5049.1|5055.9|5049.9|5055.9|5049.9|5055.1|5049.1|3
1614847060000|2021-03-04 08:37:40|5056|5050|5056.5|5050.5|5056.5|5050.5|5056|5050|0
1614847070000|2021-03-04 08:37:50|5056.9|5050.9|5055.9|5049.9|5056.9|5050.9|5055.9|5049.9|2
1614847080000|2021-03-04 08:38:00|5056.4|5050.4|5056|5050|5056.4|5050.4|5055.9|5049.9|1
1614847100000|2021-03-04 08:38:20|5056.4|5050.4|5056.9|5050.9|5056.9|5050.9|5056.4|5050.4|0
1614847110000|2021-03-04 08:38:30|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|5055.9|5049.9|2
1614847120000|2021-03-04 08:38:40|5056|5050|5055.5|5049.5|5056|5050|5055.5|5049.5|0
1614847130000|2021-03-04 08:38:50|5055.4|5049.4|5054.5|5048.5|5055.4|5049.4|5054.5|5048.5|1
1614847140000|2021-03-04 08:39:00|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614847150000|2021-03-04 08:39:10|5055.1|5049.1|5055.9|5049.9|5056|5050|5054.9|5048.9|20
1614847160000|2021-03-04 08:39:20|5056|5050|5055.9|5049.9|5056|5050|5055.9|5049.9|1
1614847180000|2021-03-04 08:39:40|5056|5050|5056|5050|5056|5050|5056|5050|0
1614847190000|2021-03-04 08:39:50|5056.1|5050.1|5056.9|5050.9|5056.9|5050.9|5056.1|5050.1|1
1614847200000|2021-03-04 08:40:00|5057|5051|5056.5|5050.5|5057|5051|5056.5|5050.5|0
1614847210000|2021-03-04 08:40:10|5056.1|5050.1|5055.9|5049.9|5056.1|5050.1|5055.9|5049.9|2
1614847230000|2021-03-04 08:40:30|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5055.4|5049.4|0
1614847240000|2021-03-04 08:40:40|5055.8|5049.8|5054.9|5048.9|5055.8|5049.8|5054.9|5048.9|3
1614847270000|2021-03-04 08:41:10|5055|5049|5054.9|5048.9|5055|5049|5054.9|5048.9|0
1614847280000|2021-03-04 08:41:20|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5054.9|5048.9|1
1614847300000|2021-03-04 08:41:40|5055.5|5049.5|5055.9|5049.9|5055.9|5049.9|5055.5|5049.5|1
1614847310000|2021-03-04 08:41:50|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|0
1614847330000|2021-03-04 08:42:10|5055.4|5049.4|5054|5048|5055.4|5049.4|5053.9|5047.9|9
1614847350000|2021-03-04 08:42:30|5053.9|5047.9|5051.9|5045.9|5053.9|5047.9|5051.9|5045.9|9
1614847390000|2021-03-04 08:43:10|5052|5046|5052.5|5046.5|5052.9|5046.9|5052|5046|1
1614847410000|2021-03-04 08:43:30|5052.4|5046.4|5052.5|5046.5|5052.5|5046.5|5052|5046|0
1614847420000|2021-03-04 08:43:40|5052.4|5046.4|5051.9|5045.9|5052.4|5046.4|5051.9|5045.9|0
1614847430000|2021-03-04 08:43:50|5051.5|5045.5|5050.9|5044.9|5051.5|5045.5|5050.9|5044.9|2
1614847450000|2021-03-04 08:44:10|5050.5|5044.5|5050.5|5044.5|5050.5|5044.5|5050.5|5044.5|1
1614847460000|2021-03-04 08:44:20|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|6
1614847490000|2021-03-04 08:44:50|5052|5046|5052|5046|5052|5046|5052|5046|0
1614847500000|2021-03-04 08:45:00|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|0
1614847510000|2021-03-04 08:45:10|5052|5046|5050.9|5044.9|5052|5046|5050.9|5044.9|1
1614847530000|2021-03-04 08:45:30|5051.3|5045.3|5052|5046|5052|5046|5051.3|5045.3|0
1614847540000|2021-03-04 08:45:40|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|0
1614847550000|2021-03-04 08:45:50|5052|5046|5052.5|5046.5|5052.5|5046.5|5052|5046|0
1614847560000|2021-03-04 08:46:00|5052.9|5046.9|5053.5|5047.5|5053.5|5047.5|5052.9|5046.9|1
1614847570000|2021-03-04 08:46:10|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|0
1614847580000|2021-03-04 08:46:20|5054|5048|5053.9|5047.9|5054|5048|5053.9|5047.9|0
1614847630000|2021-03-04 08:47:10|5052.9|5046.9|5051.9|5045.9|5052.9|5046.9|5051.9|5045.9|2
1614847640000|2021-03-04 08:47:20|5053.2|5047.2|5052.9|5046.9|5053.3|5047.3|5052.9|5046.9|10
1614847650000|2021-03-04 08:47:30|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|0
1614847660000|2021-03-04 08:47:40|5053.3|5047.3|5052.9|5046.9|5053.3|5047.3|5052.9|5046.9|0
1614847710000|2021-03-04 08:48:30|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1614847720000|2021-03-04 08:48:40|5052|5046|5051.9|5045.9|5052|5046|5051.9|5045.9|0
1614847770000|2021-03-04 08:49:30|||||||||1
1614847800000|2021-03-04 08:50:00|||||||||1
1614847840000|2021-03-04 08:50:40|5051.8|5045.8|5050.4|5044.4|5051.8|5045.8|5050.4|5044.4|5
1614847850000|2021-03-04 08:50:50|5049.4|5043.4|5049.4|5043.4|5049.9|5043.9|5049.4|5043.4|2
1614847860000|2021-03-04 08:51:00|||||||||2
1614847870000|2021-03-04 08:51:10|5049|5043|5047.4|5041.4|5049|5043|5047.4|5041.4|3
1614847880000|2021-03-04 08:51:20|5046.9|5040.9|5045.9|5039.9|5046.9|5040.9|5045.9|5039.9|6
1614847900000|2021-03-04 08:51:40|5046|5040|5047.9|5041.9|5047.9|5041.9|5046|5040|4
1614847920000|2021-03-04 08:52:00|5048|5042|5048.4|5042.4|5048.4|5042.4|5048|5042|2
1614847930000|2021-03-04 08:52:10|5048.9|5042.9|5050.9|5044.9|5050.9|5044.9|5048.9|5042.9|4
1614847940000|2021-03-04 08:52:20|5051.3|5045.3|5051.4|5045.4|5051.4|5045.4|5051.3|5045.3|1
1614847950000|2021-03-04 08:52:30|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|1
1614847960000|2021-03-04 08:52:40|5052.3|5046.3|5051.9|5045.9|5052.3|5046.3|5051.9|5045.9|0
1614847970000|2021-03-04 08:52:50|5051.5|5045.5|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|0
1614847980000|2021-03-04 08:53:00|5051.5|5045.5|5050.4|5044.4|5051.5|5045.5|5050.4|5044.4|4
1614847990000|2021-03-04 08:53:10|5050.3|5044.3|5050.8|5044.8|5050.8|5044.8|5049.8|5043.8|1
1614848000000|2021-03-04 08:53:20|5051|5045|5048.4|5042.4|5052.8|5046.8|5048.4|5042.4|4
1614848010000|2021-03-04 08:53:30|5048.8|5042.8|5048.9|5042.9|5048.9|5042.9|5048.8|5042.8|0
1614848020000|2021-03-04 08:53:40|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|3
1614848040000|2021-03-04 08:54:00|5048.9|5042.9|5048.4|5042.4|5048.9|5042.9|5048.4|5042.4|5
1614848050000|2021-03-04 08:54:10|5048.8|5042.8|5049.5|5043.5|5049.5|5043.5|5048.8|5042.8|2
1614848060000|2021-03-04 08:54:20|||||||||4
1614848070000|2021-03-04 08:54:30|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|2
1614848080000|2021-03-04 08:54:40|5049|5043|5049.5|5043.5|5049.5|5043.5|5049|5043|9
1614848090000|2021-03-04 08:54:50|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|11
1614848100000|2021-03-04 08:55:00|5052.5|5046.5|5053|5047|5053|5047|5052.5|5046.5|0
1614848110000|2021-03-04 08:55:10|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|0
1614848120000|2021-03-04 08:55:20|5053|5047|5053|5047|5053|5047|5053|5047|0
1614848140000|2021-03-04 08:55:40|5052.9|5046.9|5055.9|5049.9|5055.9|5049.9|5052.9|5046.9|2
1614848150000|2021-03-04 08:55:50|5055.8|5049.8|5053.8|5047.8|5055.8|5049.8|5053.8|5047.8|5
1614848180000|2021-03-04 08:56:20|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|0
1614848190000|2021-03-04 08:56:30|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|1
1614848200000|2021-03-04 08:56:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614848220000|2021-03-04 08:57:00|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|0
1614848250000|2021-03-04 08:57:30|5052.9|5046.9|5052.4|5046.4|5052.9|5046.9|5052.4|5046.4|2
1614848270000|2021-03-04 08:57:50|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|3
1614848290000|2021-03-04 08:58:10|5051.4|5045.4|5051|5045|5051.4|5045.4|5051|5045|0
1614848310000|2021-03-04 08:58:30|5051.4|5045.4|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|0
1614848320000|2021-03-04 08:58:40|5052.4|5046.4|5052.9|5046.9|5052.9|5046.9|5052.4|5046.4|0
1614848340000|2021-03-04 08:59:00|5053.3|5047.3|5053.9|5047.9|5053.9|5047.9|5053.3|5047.3|0
1614848350000|2021-03-04 08:59:10|5054|5048|5054.4|5048.4|5054.4|5048.4|5054|5048|0
1614848380000|2021-03-04 08:59:40|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|1
1614848390000|2021-03-04 08:59:50|5054.3|5048.3|5054.9|5048.9|5054.9|5048.9|5054.3|5048.3|1
1614848400000|2021-03-04 09:00:00|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5055.4|5049.4|2
1614848410000|2021-03-04 09:00:10|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|1
1614848430000|2021-03-04 09:00:30|5054.4|5048.4|5053.9|5047.9|5054.4|5048.4|5052.4|5046.4|1
1614848440000|2021-03-04 09:00:40|5054|5048|5054.9|5048.9|5054.9|5048.9|5054|5048|0
1614848450000|2021-03-04 09:00:50|5054.4|5048.4|5053.9|5047.9|5054.9|5048.9|5053.9|5047.9|0
1614848470000|2021-03-04 09:01:10|5054.3|5048.3|5055.4|5049.4|5055.4|5049.4|5054.3|5048.3|0
1614848480000|2021-03-04 09:01:20|5055.5|5049.5|5055.9|5049.9|5055.9|5049.9|5055.5|5049.5|1
1614848490000|2021-03-04 09:01:30|5054.9|5048.9|5053.9|5047.9|5054.9|5048.9|5053.9|5047.9|0
1614848570000|2021-03-04 09:02:50|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|3
1614848590000|2021-03-04 09:03:10|5052.8|5046.8|5052.4|5046.4|5052.8|5046.8|5052.4|5046.4|0
1614848620000|2021-03-04 09:03:40|5052.8|5046.8|5052.9|5046.9|5052.9|5046.9|5052.8|5046.8|0
1614848630000|2021-03-04 09:03:50|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|0
1614848650000|2021-03-04 09:04:10|||||||||7
1614848660000|2021-03-04 09:04:20|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1614848670000|2021-03-04 09:04:30|||||||||11
1614848680000|2021-03-04 09:04:40|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|2
1614848700000|2021-03-04 09:05:00|||||||||7
1614848710000|2021-03-04 09:05:10|||||||||10
1614848720000|2021-03-04 09:05:20|5052.5|5046.5|5054.9|5048.9|5055.4|5049.4|5052.5|5046.5|15
1614848730000|2021-03-04 09:05:30|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|0
1614848780000|2021-03-04 09:06:20|5054.4|5048.4|5054.4|5048.4|5054.9|5048.9|5053.9|5047.9|4
1614848790000|2021-03-04 09:06:30|5054|5048|5054.9|5048.9|5054.9|5048.9|5053.9|5047.9|0
1614848810000|2021-03-04 09:06:50|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|0
1614848820000|2021-03-04 09:07:00|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|0
1614848830000|2021-03-04 09:07:10|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5
1614848840000|2021-03-04 09:07:20|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|5052.4|5046.4|0
1614848850000|2021-03-04 09:07:30|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|3
1614848890000|2021-03-04 09:08:10|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5050.4|5044.4|2
1614848910000|2021-03-04 09:08:30|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|0
1614848920000|2021-03-04 09:08:40|5051.4|5045.4|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|9
1614848960000|2021-03-04 09:09:20|5051.8|5045.8|5050.9|5044.9|5051.8|5045.8|5050.9|5044.9|0
1614848970000|2021-03-04 09:09:30|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|0
1614848990000|2021-03-04 09:09:50|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|5050.9|5044.9|0
1614849030000|2021-03-04 09:10:30|5050.4|5044.4|5049.9|5043.9|5050.4|5044.4|5049.9|5043.9|4
1614849050000|2021-03-04 09:10:50|5050.4|5044.4|5049.9|5043.9|5050.4|5044.4|5049.9|5043.9|1
1614849060000|2021-03-04 09:11:00|5049.4|5043.4|5048.4|5042.4|5049.4|5043.4|5048.4|5042.4|3
1614849070000|2021-03-04 09:11:10|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|5048.9|5042.9|0
1614849110000|2021-03-04 09:11:50|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5048.9|5042.9|0
1614849120000|2021-03-04 09:12:00|5049|5043|5048.4|5042.4|5049|5043|5048.4|5042.4|0
1614849130000|2021-03-04 09:12:10|5046.4|5040.4|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|4
1614849150000|2021-03-04 09:12:30|5046.4|5040.4|5044.9|5038.9|5046.4|5040.4|5044.9|5038.9|6
1614849170000|2021-03-04 09:12:50|5045.4|5039.4|5044.9|5038.9|5045.9|5039.9|5044.9|5038.9|1
1614849190000|2021-03-04 09:13:10|5044|5038|5045.4|5039.4|5045.4|5039.4|5044|5038|5
1614849200000|2021-03-04 09:13:20|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|3
1614849260000|2021-03-04 09:14:20|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|0
1614849270000|2021-03-04 09:14:30|5045.3|5039.3|5044.9|5038.9|5045.3|5039.3|5044.8|5038.8|1
1614849300000|2021-03-04 09:15:00|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|0
1614849310000|2021-03-04 09:15:10|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1614849320000|2021-03-04 09:15:20|5044.9|5038.9|5045.8|5039.8|5045.8|5039.8|5044.9|5038.9|1
1614849330000|2021-03-04 09:15:30|5046.3|5040.3|5045.8|5039.8|5046.3|5040.3|5045.8|5039.8|1
1614849350000|2021-03-04 09:15:50|5046.3|5040.3|5047.4|5041.4|5047.4|5041.4|5046.3|5040.3|0
1614849360000|2021-03-04 09:16:00|5047.9|5041.9|5047.9|5041.9|5047.9|5041.9|5047.8|5041.8|1
1614849390000|2021-03-04 09:16:30|5048|5042|5049.3|5043.3|5049.3|5043.3|5048|5042|1
1614849400000|2021-03-04 09:16:40|5049.4|5043.4|5049.8|5043.8|5049.8|5043.8|5049.4|5043.4|0
1614849420000|2021-03-04 09:17:00|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|1
1614849470000|2021-03-04 09:17:50|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|1
1614849480000|2021-03-04 09:18:00|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|1
1614849520000|2021-03-04 09:18:40|5048.3|5042.3|5048.4|5042.4|5048.8|5042.8|5048.3|5042.3|0
1614849530000|2021-03-04 09:18:50|5048.3|5042.3|5048.4|5042.4|5048.4|5042.4|5048.3|5042.3|0
1614849540000|2021-03-04 09:19:00|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|0
1614849550000|2021-03-04 09:19:10|5047.4|5041.4|5047.8|5041.8|5047.8|5041.8|5047.4|5041.4|3
1614849560000|2021-03-04 09:19:20|5047.4|5041.4|5046.8|5040.8|5047.4|5041.4|5046.8|5040.8|2
1614849570000|2021-03-04 09:19:30|5046.4|5040.4|5047.3|5041.3|5047.3|5041.3|5046.4|5040.4|2
1614849580000|2021-03-04 09:19:40|5047.9|5041.9|5047.4|5041.4|5047.9|5041.9|5047.4|5041.4|1
1614849590000|2021-03-04 09:19:50|5047.3|5041.3|5046.9|5040.9|5047.3|5041.3|5046.9|5040.9|0
1614849600000|2021-03-04 09:20:00|5046.5|5040.5|5047.4|5041.4|5047.4|5041.4|5046.5|5040.5|5
1614849610000|2021-03-04 09:20:10|5047|5041|5046.9|5040.9|5047|5041|5046.5|5040.5|1
1614849620000|2021-03-04 09:20:20|5046.8|5040.8|5047.8|5041.8|5047.8|5041.8|5046.8|5040.8|3
1614849660000|2021-03-04 09:21:00|5046.9|5040.9|5045.4|5039.4|5046.9|5040.9|5045.4|5039.4|3
1614849670000|2021-03-04 09:21:10|5044.9|5038.9|5044.4|5038.4|5044.9|5038.9|5044.4|5038.4|8
1614849690000|2021-03-04 09:21:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|2
1614849700000|2021-03-04 09:21:40|5042.9|5036.9|5042.4|5036.4|5042.9|5036.9|5042.4|5036.4|6
1614849710000|2021-03-04 09:21:50|||||||||2
1614849720000|2021-03-04 09:22:00|5042.2|5036.2|5040.8|5034.8|5042.2|5036.2|5040.4|5034.4|9
1614849740000|2021-03-04 09:22:20|5041.4|5035.4|5041.9|5035.9|5041.9|5035.9|5041.4|5035.4|1
1614849750000|2021-03-04 09:22:30|5041.5|5035.5|5040.9|5034.9|5041.5|5035.5|5040.9|5034.9|1
1614849760000|2021-03-04 09:22:40|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614849770000|2021-03-04 09:22:50|5040.4|5034.4|5040.9|5034.9|5041.4|5035.4|5040.4|5034.4|1
1614849780000|2021-03-04 09:23:00|5040.5|5034.5|5041.4|5035.4|5041.8|5035.8|5040.5|5034.5|8
1614849790000|2021-03-04 09:23:10|5041.3|5035.3|5039.3|5033.3|5041.3|5035.3|5039.3|5033.3|2
1614849800000|2021-03-04 09:23:20|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.3|5033.3|0
1614849810000|2021-03-04 09:23:30|5039.3|5033.3|5039.9|5033.9|5039.9|5033.9|5038.8|5032.8|7
1614849820000|2021-03-04 09:23:40|5039.8|5033.8|5038.9|5032.9|5039.9|5033.9|5038.8|5032.8|3
1614849830000|2021-03-04 09:23:50|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.3|5033.3|2
1614849840000|2021-03-04 09:24:00|5039.4|5033.4|5039.3|5033.3|5039.4|5033.4|5039.3|5033.3|0
1614849850000|2021-03-04 09:24:10|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1614849860000|2021-03-04 09:24:20|5039|5033|5038.9|5032.9|5039|5033|5038.8|5032.8|2
1614849880000|2021-03-04 09:24:40|5039|5033|5039.4|5033.4|5039.4|5033.4|5039|5033|0
1614849890000|2021-03-04 09:24:50|5039.8|5033.8|5039.4|5033.4|5039.8|5033.8|5039.4|5033.4|3
1614849900000|2021-03-04 09:25:00|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|4
1614849910000|2021-03-04 09:25:10|5038.4|5032.4|5037.4|5031.4|5038.4|5032.4|5037.4|5031.4|20
1614849920000|2021-03-04 09:25:20|5036.5|5030.5|5036.4|5030.4|5036.5|5030.5|5035.4|5029.4|13
1614849930000|2021-03-04 09:25:30|5036.8|5030.8|5036.9|5030.9|5037.8|5031.8|5036.8|5030.8|4
1614849940000|2021-03-04 09:25:40|5036.5|5030.5|5037.8|5031.8|5037.9|5031.9|5036.5|5030.5|5
1614849950000|2021-03-04 09:25:50|5037.9|5031.9|5039.8|5033.8|5039.8|5033.8|5037.9|5031.9|5
1614849960000|2021-03-04 09:26:00|||||||||1
1614850010000|2021-03-04 09:26:50|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|1
1614850020000|2021-03-04 09:27:00|5038.8|5032.8|5038.9|5032.9|5038.9|5032.9|5038.8|5032.8|0
1614850030000|2021-03-04 09:27:10|5039|5033|5038.8|5032.8|5039.4|5033.4|5038.4|5032.4|1
1614850040000|2021-03-04 09:27:20|5038.4|5032.4|5038.3|5032.3|5038.4|5032.4|5038.3|5032.3|7
1614850060000|2021-03-04 09:27:40|5038.4|5032.4|5038.8|5032.8|5038.8|5032.8|5038.4|5032.4|0
1614850080000|2021-03-04 09:28:00|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|0
1614850090000|2021-03-04 09:28:10|5045.3|5039.3|5044.8|5038.8|5045.8|5039.8|5044.8|5038.8|8
1614850100000|2021-03-04 09:28:20|5043.8|5037.8|5043.8|5037.8|5044.3|5038.3|5043.8|5037.8|3
1614850110000|2021-03-04 09:28:30|5043.3|5037.3|5041.3|5035.3|5043.3|5037.3|5041.3|5035.3|4
1614850120000|2021-03-04 09:28:40|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.3|5035.3|2
1614850130000|2021-03-04 09:28:50|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1614850140000|2021-03-04 09:29:00|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|76
1614850150000|2021-03-04 09:29:10|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|0
1614850160000|2021-03-04 09:29:20|5041.3|5035.3|5040.8|5034.8|5041.3|5035.3|5040.3|5034.3|4
1614850170000|2021-03-04 09:29:30|5040.3|5034.3|5039.8|5033.8|5040.3|5034.3|5039.8|5033.8|2
1614850180000|2021-03-04 09:29:40|5039.6|5033.6|5039.3|5033.3|5039.6|5033.6|5038.8|5032.8|1
1614850190000|2021-03-04 09:29:50|5039.8|5033.8|5040.8|5034.8|5040.8|5034.8|5039.8|5033.8|3
1614850200000|2021-03-04 09:30:00|5041.3|5035.3|5041.3|5035.3|5041.3|5035.3|5041.3|5035.3|0
1614850210000|2021-03-04 09:30:10|5040.8|5034.8|5040.8|5034.8|5041.3|5035.3|5040.8|5034.8|0
1614850220000|2021-03-04 09:30:20|5041.3|5035.3|5041.7|5035.7|5041.7|5035.7|5041.3|5035.3|5
1614850230000|2021-03-04 09:30:30|5042.2|5036.2|5043.3|5037.3|5043.3|5037.3|5042.2|5036.2|0
1614850240000|2021-03-04 09:30:40|5043.2|5037.2|5042.2|5036.2|5043.2|5037.2|5042.2|5036.2|1
1614850250000|2021-03-04 09:30:50|5041.3|5035.3|5041.2|5035.2|5041.3|5035.3|5041.2|5035.2|1
1614850260000|2021-03-04 09:31:00|5040.7|5034.7|5041.8|5035.8|5041.8|5035.8|5039.7|5033.7|2
1614850270000|2021-03-04 09:31:10|5041.3|5035.3|5042.3|5036.3|5042.3|5036.3|5041.3|5035.3|2
1614850280000|2021-03-04 09:31:20|5042.4|5036.4|5042.8|5036.8|5042.8|5036.8|5042.4|5036.4|0
1614850290000|2021-03-04 09:31:30|5041.9|5035.9|5042.8|5036.8|5043.3|5037.3|5041.9|5035.9|8
1614850300000|2021-03-04 09:31:40|5042.4|5036.4|5044.9|5038.9|5045.4|5039.4|5042.4|5036.4|18
1614850310000|2021-03-04 09:31:50|5045.3|5039.3|5045.4|5039.4|5045.4|5039.4|5045.3|5039.3|3
1614850330000|2021-03-04 09:32:10|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|6
1614850340000|2021-03-04 09:32:20|||||||||2
1614850350000|2021-03-04 09:32:30|5047.3|5041.3|5046.3|5040.3|5047.3|5041.3|5046.3|5040.3|6
1614850360000|2021-03-04 09:32:40|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|32
1614850370000|2021-03-04 09:32:50|5045.3|5039.3|5045.7|5039.7|5045.7|5039.7|5045.3|5039.3|4
1614850380000|2021-03-04 09:33:00|5045.3|5039.3|5050.7|5044.7|5050.7|5044.7|5045.3|5039.3|9
1614850390000|2021-03-04 09:33:10|5050.3|5044.3|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|0
1614850400000|2021-03-04 09:33:20|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|1
1614850410000|2021-03-04 09:33:30|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|1
1614850420000|2021-03-04 09:33:40|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|1
1614850440000|2021-03-04 09:34:00|5049.2|5043.2|5045.7|5039.7|5049.2|5043.2|5045.7|5039.7|78
1614850450000|2021-03-04 09:34:10|5045.3|5039.3|5045.3|5039.3|5045.3|5039.3|5045.3|5039.3|0
1614850460000|2021-03-04 09:34:20|5045.2|5039.2|5045.8|5039.8|5045.8|5039.8|5045.2|5039.2|2
1614850500000|2021-03-04 09:35:00|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|1
1614850510000|2021-03-04 09:35:10|5045.7|5039.7|5045.5|5039.5|5046.5|5040.5|5045.5|5039.5|1
1614850520000|2021-03-04 09:35:20|5045.6|5039.6|5045|5039|5046|5040|5045|5039|2
1614850530000|2021-03-04 09:35:30|5044.6|5038.6|5044.5|5038.5|5044.6|5038.6|5044.5|5038.5|5
1614850540000|2021-03-04 09:35:40|5044.6|5038.6|5044.5|5038.5|5045|5039|5044.5|5038.5|0
1614850590000|2021-03-04 09:36:30|5044.1|5038.1|5044|5038|5044.1|5038.1|5044|5038|9
1614850600000|2021-03-04 09:36:40|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|27
1614850620000|2021-03-04 09:37:00|5048|5042|5048|5042|5048|5042|5048|5042|5
1614850630000|2021-03-04 09:37:10|5047.6|5041.6|5047|5041|5047.6|5041.6|5047|5041|0
1614850650000|2021-03-04 09:37:30|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|0
1614850660000|2021-03-04 09:37:40|5047.1|5041.1|5047.5|5041.5|5047.5|5041.5|5047|5041|5
1614850680000|2021-03-04 09:38:00|5047.1|5041.1|5047.5|5041.5|5048|5042|5047|5041|1
1614850690000|2021-03-04 09:38:10|||||||||1
1614850700000|2021-03-04 09:38:20|5047.6|5041.6|5049|5043|5049|5043|5047.6|5041.6|1
1614850710000|2021-03-04 09:38:30|5049.4|5043.4|5045|5039|5049.5|5043.5|5045|5039|3
1614850720000|2021-03-04 09:38:40|5044.6|5038.6|5043.5|5037.5|5044.6|5038.6|5043.5|5037.5|2
1614850730000|2021-03-04 09:38:50|||||||||3
1614850740000|2021-03-04 09:39:00|5043|5037|5042.5|5036.5|5043|5037|5042.5|5036.5|3
1614850750000|2021-03-04 09:39:10|5043|5037|5043|5037|5043|5037|5043|5037|1
1614850760000|2021-03-04 09:39:20|5042.9|5036.9|5043|5037|5043|5037|5042.5|5036.5|2
1614850770000|2021-03-04 09:39:30|5042.6|5036.6|5043|5037|5043|5037|5042.5|5036.5|0
1614850790000|2021-03-04 09:39:50|5043.1|5037.1|5043|5037|5043.5|5037.5|5043|5037|0
1614850800000|2021-03-04 09:40:00|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|7
1614850820000|2021-03-04 09:40:20|||||||||1
1614850840000|2021-03-04 09:40:40|5043.5|5037.5|5042.5|5036.5|5043.5|5037.5|5042.5|5036.5|2
1614850850000|2021-03-04 09:40:50|5042.6|5036.6|5041.5|5035.5|5043|5037|5041.5|5035.5|3
1614850860000|2021-03-04 09:41:00|5042|5036|5041.5|5035.5|5042|5036|5041.5|5035.5|4
1614850880000|2021-03-04 09:41:20|5041.6|5035.6|5042|5036|5042|5036|5041.6|5035.6|1
1614850890000|2021-03-04 09:41:30|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|0
1614850900000|2021-03-04 09:41:40|5042.1|5036.1|5042|5036|5042.4|5036.4|5042|5036|2
1614850910000|2021-03-04 09:41:50|||||||||2
1614850920000|2021-03-04 09:42:00|5042.1|5036.1|5043|5037|5043|5037|5042.1|5036.1|0
1614850940000|2021-03-04 09:42:20|5042|5036|5042|5036|5043|5037|5041.6|5035.6|2
1614850950000|2021-03-04 09:42:30|5041.6|5035.6|5042|5036|5042|5036|5041.5|5035.5|2
1614850960000|2021-03-04 09:42:40|||||||||1
1614850980000|2021-03-04 09:43:00|5042.1|5036.1|5043|5037|5043.5|5037.5|5042.1|5036.1|1
1614851010000|2021-03-04 09:43:30|5042.5|5036.5|5042|5036|5043|5037|5042|5036|4
1614851020000|2021-03-04 09:43:40|5041.6|5035.6|5041.5|5035.5|5041.6|5035.6|5041.5|5035.5|14
1614851030000|2021-03-04 09:43:50|||||||||3
1614851040000|2021-03-04 09:44:00|||||||||1
1614851050000|2021-03-04 09:44:10|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614851060000|2021-03-04 09:44:20|5043.1|5037.1|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|5
1614851070000|2021-03-04 09:44:30|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.5|5036.5|0
1614851080000|2021-03-04 09:44:40|5042.2|5036.2|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|3
1614851090000|2021-03-04 09:44:50|5042.6|5036.6|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|7
1614851100000|2021-03-04 09:45:00|5042.2|5036.2|5042.1|5036.1|5042.2|5036.2|5042.1|5036.1|1
1614851110000|2021-03-04 09:45:10|||||||||2
1614851120000|2021-03-04 09:45:20|5042.2|5036.2|5042.1|5036.1|5042.2|5036.2|5042.1|5036.1|8
1614851130000|2021-03-04 09:45:30|5042.2|5036.2|5042.6|5036.6|5042.7|5036.7|5042.2|5036.2|2
1614851140000|2021-03-04 09:45:40|5042.2|5036.2|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|0
1614851150000|2021-03-04 09:45:50|5042.2|5036.2|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|1
1614851170000|2021-03-04 09:46:10|||||||||4
1614851190000|2021-03-04 09:46:30|||||||||1
1614851210000|2021-03-04 09:46:50|||||||||1
1614851220000|2021-03-04 09:47:00|||||||||3
1614851230000|2021-03-04 09:47:10|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|2
1614851250000|2021-03-04 09:47:30|5042.1|5036.1|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|0
1614851260000|2021-03-04 09:47:40|5042.6|5036.6|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|105
1614851270000|2021-03-04 09:47:50|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|7
1614851280000|2021-03-04 09:48:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|21
1614851290000|2021-03-04 09:48:10|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.1|5035.1|14
1614851300000|2021-03-04 09:48:20|5041.1|5035.1|5040.1|5034.1|5041.1|5035.1|5040.1|5034.1|15
1614851310000|2021-03-04 09:48:30|||||||||1
1614851320000|2021-03-04 09:48:40|5039.2|5033.2|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|7
1614851330000|2021-03-04 09:48:50|5039.1|5033.1|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|1
1614851340000|2021-03-04 09:49:00|5040|5034|5038.6|5032.6|5040|5034|5038.6|5032.6|2
1614851350000|2021-03-04 09:49:10|5039.4|5033.4|5039.6|5033.6|5039.6|5033.6|5039.4|5033.4|0
1614851370000|2021-03-04 09:49:30|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|0
1614851380000|2021-03-04 09:49:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614851390000|2021-03-04 09:49:50|5040|5034|5040.1|5034.1|5040.1|5034.1|5039.6|5033.6|1
1614851400000|2021-03-04 09:50:00|5040|5034|5038.6|5032.6|5040|5034|5038.6|5032.6|18
1614851410000|2021-03-04 09:50:10|||||||||1
1614851420000|2021-03-04 09:50:20|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614851430000|2021-03-04 09:50:30|||||||||1
1614851440000|2021-03-04 09:50:40|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|7
1614851460000|2021-03-04 09:51:00|5042|5036|5041.6|5035.6|5042|5036|5041.6|5035.6|2
1614851470000|2021-03-04 09:51:10|5042.1|5036.1|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|2
1614851480000|2021-03-04 09:51:20|5042.1|5036.1|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|1
1614851490000|2021-03-04 09:51:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|1
1614851500000|2021-03-04 09:51:40|5042|5036|5042.6|5036.6|5042.6|5036.6|5042|5036|0
1614851520000|2021-03-04 09:52:00|5044.1|5038.1|5043.6|5037.6|5044.1|5038.1|5043.6|5037.6|2
1614851530000|2021-03-04 09:52:10|5044|5038|5044.1|5038.1|5044.1|5038.1|5044|5038|0
1614851540000|2021-03-04 09:52:20|5043.6|5037.6|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|1
1614851550000|2021-03-04 09:52:30|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|0
1614851560000|2021-03-04 09:52:40|5044.1|5038.1|5043.5|5037.5|5044.1|5038.1|5043.5|5037.5|2
1614851580000|2021-03-04 09:53:00|5043.9|5037.9|5044.6|5038.6|5044.9|5038.9|5043.9|5037.9|2
1614851590000|2021-03-04 09:53:10|5044.1|5038.1|5043.6|5037.6|5044.1|5038.1|5043.6|5037.6|6
1614851600000|2021-03-04 09:53:20|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614851610000|2021-03-04 09:53:30|5043.4|5037.4|5042.6|5036.6|5043.4|5037.4|5042.6|5036.6|0
1614851620000|2021-03-04 09:53:40|5042.1|5036.1|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|0
1614851630000|2021-03-04 09:53:50|5042.1|5036.1|5042.5|5036.5|5042.9|5036.9|5042.1|5036.1|0
1614851650000|2021-03-04 09:54:10|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|0
1614851670000|2021-03-04 09:54:30|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|0
1614851690000|2021-03-04 09:54:50|5042.1|5036.1|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|0
1614851710000|2021-03-04 09:55:10|5042.1|5036.1|5041.5|5035.5|5042.5|5036.5|5041.5|5035.5|1
1614851730000|2021-03-04 09:55:30|5041.1|5035.1|5040.5|5034.5|5041.1|5035.1|5040.5|5034.5|0
1614851740000|2021-03-04 09:55:40|5040.4|5034.4|5039.5|5033.5|5040.4|5034.4|5039.5|5033.5|0
1614851760000|2021-03-04 09:56:00|5039.6|5033.6|5041.5|5035.5|5041.5|5035.5|5039.6|5033.6|2
1614851770000|2021-03-04 09:56:10|5041.4|5035.4|5039.6|5033.6|5041.4|5035.4|5039.6|5033.6|6
1614851800000|2021-03-04 09:56:40|||||||||1
1614851810000|2021-03-04 09:56:50|5039.1|5033.1|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|1
1614851820000|2021-03-04 09:57:00|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|2
1614851830000|2021-03-04 09:57:10|5040|5034|5040|5034|5041.1|5035.1|5040|5034|4
1614851840000|2021-03-04 09:57:20|5040.4|5034.4|5040.6|5034.6|5040.6|5034.6|5040.4|5034.4|1
1614851860000|2021-03-04 09:57:40|5041.1|5035.1|5038.6|5032.6|5041.1|5035.1|5038.6|5032.6|20
1614851870000|2021-03-04 09:57:50|5039.5|5033.5|5041.6|5035.6|5041.6|5035.6|5039.5|5033.5|4
1614851960000|2021-03-04 09:59:20|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614851970000|2021-03-04 09:59:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.1|5035.1|2
1614851980000|2021-03-04 09:59:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614851990000|2021-03-04 09:59:50|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|4
1614852020000|2021-03-04 10:00:20|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614852030000|2021-03-04 10:00:30|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|1
1614852040000|2021-03-04 10:00:40|5039.6|5033.6|5039.6|5033.6|5040.1|5034.1|5039.6|5033.6|2
1614852050000|2021-03-04 10:00:50|5039.1|5033.1|5038.6|5032.6|5039.1|5033.1|5038.6|5032.6|4
1614852060000|2021-03-04 10:01:00|5038.1|5032.1|5038.6|5032.6|5038.6|5032.6|5038.1|5032.1|1
1614852090000|2021-03-04 10:01:30|5038.5|5032.5|5038.6|5032.6|5038.6|5032.6|5038.5|5032.5|1
1614852100000|2021-03-04 10:01:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|7
1614852110000|2021-03-04 10:01:50|5039.7|5033.7|5040.6|5034.6|5040.6|5034.6|5039.7|5033.7|0
1614852130000|2021-03-04 10:02:10|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614852140000|2021-03-04 10:02:20|5040.1|5034.1|5040|5034|5040.1|5034.1|5039.5|5033.5|0
1614852150000|2021-03-04 10:02:30|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614852170000|2021-03-04 10:02:50|5039.5|5033.5|5038.1|5032.1|5040.1|5034.1|5038.1|5032.1|5
1614852180000|2021-03-04 10:03:00|5039.6|5033.6|5039.2|5033.2|5039.6|5033.6|5039.2|5033.2|39
1614852190000|2021-03-04 10:03:10|5039.7|5033.7|5040.6|5034.6|5040.6|5034.6|5039.7|5033.7|5
1614852210000|2021-03-04 10:03:30|5040.7|5034.7|5041.2|5035.2|5041.2|5035.2|5040.7|5034.7|0
1614852220000|2021-03-04 10:03:40|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|2
1614852250000|2021-03-04 10:04:10|5042|5036|5042.2|5036.2|5042.2|5036.2|5042|5036|3
1614852260000|2021-03-04 10:04:20|||||||||2
1614852270000|2021-03-04 10:04:30|5042.1|5036.1|5041.6|5035.6|5042.1|5036.1|5041.5|5035.5|1
1614852290000|2021-03-04 10:04:50|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|0
1614852320000|2021-03-04 10:05:20|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|4
1614852330000|2021-03-04 10:05:30|||||||||1
1614852340000|2021-03-04 10:05:40|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.1|5036.1|1
1614852350000|2021-03-04 10:05:50|5042.2|5036.2|5041.5|5035.5|5042.2|5036.2|5041.5|5035.5|2
1614852360000|2021-03-04 10:06:00|5041.1|5035.1|5040.6|5034.6|5041.1|5035.1|5040.6|5034.6|0
1614852390000|2021-03-04 10:06:30|5039.6|5033.6|5040.1|5034.1|5040.1|5034.1|5039.6|5033.6|1
1614852400000|2021-03-04 10:06:40|5040.5|5034.5|5041.6|5035.6|5041.6|5035.6|5040.5|5034.5|1
1614852420000|2021-03-04 10:07:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614852430000|2021-03-04 10:07:10|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|0
1614852440000|2021-03-04 10:07:20|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.5|5036.5|1
1614852450000|2021-03-04 10:07:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614852460000|2021-03-04 10:07:40|5041.5|5035.5|5041.6|5035.6|5041.6|5035.6|5041.5|5035.5|0
1614852490000|2021-03-04 10:08:10|5041.7|5035.7|5040.6|5034.6|5041.7|5035.7|5040.6|5034.6|1
1614852510000|2021-03-04 10:08:30|5040.5|5034.5|5039.6|5033.6|5040.6|5034.6|5039.5|5033.5|1
1614852520000|2021-03-04 10:08:40|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|1
1614852540000|2021-03-04 10:09:00|5040.7|5034.7|5040.6|5034.6|5040.7|5034.7|5040.6|5034.6|0
1614852550000|2021-03-04 10:09:10|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614852560000|2021-03-04 10:09:20|5040.5|5034.5|5039.6|5033.6|5040.5|5034.5|5039.6|5033.6|1
1614852580000|2021-03-04 10:09:40|5039.2|5033.2|5039.1|5033.1|5039.2|5033.2|5039.1|5033.1|0
1614852590000|2021-03-04 10:09:50|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1614852600000|2021-03-04 10:10:00|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614852610000|2021-03-04 10:10:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1614852630000|2021-03-04 10:10:30|5040.1|5034.1|5040.6|5034.6|5040.6|5034.6|5040.1|5034.1|1
1614852650000|2021-03-04 10:10:50|5040.5|5034.5|5039.6|5033.6|5040.5|5034.5|5039.6|5033.6|0
1614852660000|2021-03-04 10:11:00|5040|5034|5040.6|5034.6|5040.7|5034.7|5040|5034|0
1614852670000|2021-03-04 10:11:10|5040.5|5034.5|5040.1|5034.1|5040.5|5034.5|5040.1|5034.1|0
1614852680000|2021-03-04 10:11:20|5040.5|5034.5|5040.6|5034.6|5040.6|5034.6|5040.5|5034.5|0
1614852700000|2021-03-04 10:11:40|5040.5|5034.5|5040.6|5034.6|5040.6|5034.6|5040.1|5034.1|0
1614852710000|2021-03-04 10:11:50|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|1
1614852720000|2021-03-04 10:12:00|5039.6|5033.6|5039.5|5033.5|5039.6|5033.6|5039.5|5033.5|1
1614852730000|2021-03-04 10:12:10|5039.1|5033.1|5039.5|5033.5|5039.5|5033.5|5039.1|5033.1|0
1614852740000|2021-03-04 10:12:20|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|0
1614852750000|2021-03-04 10:12:30|5039.5|5033.5|5039.5|5033.5|5040|5034|5039.5|5033.5|2
1614852770000|2021-03-04 10:12:50|5039.1|5033.1|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|0
1614852780000|2021-03-04 10:13:00|5039.7|5033.7|5040.2|5034.2|5040.2|5034.2|5039.6|5033.6|1
1614852790000|2021-03-04 10:13:10|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|1
1614852820000|2021-03-04 10:13:40|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|5040.5|5034.5|0
1614852850000|2021-03-04 10:14:10|5040.1|5034.1|5039.6|5033.6|5040.1|5034.1|5039.6|5033.6|0
1614852860000|2021-03-04 10:14:20|5040|5034|5040.5|5034.5|5040.5|5034.5|5040|5034|0
1614852870000|2021-03-04 10:14:30|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614852910000|2021-03-04 10:15:10|5040.2|5034.2|5039.6|5033.6|5040.2|5034.2|5039.6|5033.6|0
1614852920000|2021-03-04 10:15:20|5039.7|5033.7|5040.1|5034.1|5040.1|5034.1|5039.7|5033.7|0
1614852930000|2021-03-04 10:15:30|5040|5034|5039.6|5033.6|5040|5034|5039.6|5033.6|0
1614852960000|2021-03-04 10:16:00|5039.2|5033.2|5040.1|5034.1|5040.1|5034.1|5039.1|5033.1|1
1614852970000|2021-03-04 10:16:10|5040|5034|5039.5|5033.5|5040|5034|5039.5|5033.5|0
1614852980000|2021-03-04 10:16:20|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614853040000|2021-03-04 10:17:20|5040|5034|5040.6|5034.6|5040.6|5034.6|5040|5034|0
1614853060000|2021-03-04 10:17:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1614853080000|2021-03-04 10:18:00|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614853090000|2021-03-04 10:18:10|5041.1|5035.1|5042.1|5036.1|5042.1|5036.1|5041.1|5035.1|2
1614853120000|2021-03-04 10:18:40|5042.5|5036.5|5042.6|5036.6|5042.6|5036.6|5042.5|5036.5|3
1614853140000|2021-03-04 10:19:00|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|0
1614853150000|2021-03-04 10:19:10|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|0
1614853170000|2021-03-04 10:19:30|5043|5037|5042.6|5036.6|5043|5037|5041.6|5035.6|4
1614853190000|2021-03-04 10:19:50|5042.5|5036.5|5041.5|5035.5|5042.5|5036.5|5041.5|5035.5|1
1614853200000|2021-03-04 10:20:00|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614853210000|2021-03-04 10:20:10|5042|5036|5042.6|5036.6|5042.6|5036.6|5042|5036|1
1614853220000|2021-03-04 10:20:20|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.1|5036.1|1
1614853230000|2021-03-04 10:20:30|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614853240000|2021-03-04 10:20:40|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|5042.5|5036.5|0
1614853250000|2021-03-04 10:20:50|5042.6|5036.6|5043|5037|5043.6|5037.6|5042.6|5036.6|0
1614853260000|2021-03-04 10:21:00|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|0
1614853270000|2021-03-04 10:21:10|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|1
1614853280000|2021-03-04 10:21:20|5044|5038|5043.6|5037.6|5044.1|5038.1|5043.6|5037.6|3
1614853300000|2021-03-04 10:21:40|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|0
1614853310000|2021-03-04 10:21:50|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|1
1614853320000|2021-03-04 10:22:00|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|0
1614853330000|2021-03-04 10:22:10|5045.6|5039.6|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|0
1614853340000|2021-03-04 10:22:20|5046.1|5040.1|5044.5|5038.5|5046.1|5040.1|5044.5|5038.5|4
1614853350000|2021-03-04 10:22:30|5044.9|5038.9|5045.5|5039.5|5045.5|5039.5|5044.9|5038.9|0
1614853370000|2021-03-04 10:22:50|5045.1|5039.1|5044.6|5038.6|5045.1|5039.1|5044.6|5038.6|0
1614853380000|2021-03-04 10:23:00|5044.5|5038.5|5043.5|5037.5|5044.5|5038.5|5043.5|5037.5|1
1614853390000|2021-03-04 10:23:10|5043.6|5037.6|5044.5|5038.5|5044.5|5038.5|5043.6|5037.6|0
1614853400000|2021-03-04 10:23:20|5044.9|5038.9|5044.5|5038.5|5044.9|5038.9|5044.5|5038.5|1
1614853440000|2021-03-04 10:24:00|5043.5|5037.5|5043.5|5037.5|5043.9|5037.9|5043.1|5037.1|4
1614853530000|2021-03-04 10:25:30|5043.6|5037.6|5044.5|5038.5|5044.9|5038.9|5043.6|5037.6|2
1614853540000|2021-03-04 10:25:40|5044.6|5038.6|5045.6|5039.6|5046.1|5040.1|5044.6|5038.6|0
1614853560000|2021-03-04 10:26:00|5046|5040|5045.6|5039.6|5046.1|5040.1|5045.6|5039.6|0
1614853580000|2021-03-04 10:26:20|5045.5|5039.5|5045.5|5039.5|5045.6|5039.6|5045.5|5039.5|0
1614853600000|2021-03-04 10:26:40|5045.6|5039.6|5045.6|5039.6|5046.1|5040.1|5045.6|5039.6|0
1614853630000|2021-03-04 10:27:10|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1614853650000|2021-03-04 10:27:30|5045|5039|5044.1|5038.1|5045|5039|5044.1|5038.1|0
1614853680000|2021-03-04 10:28:00|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|2
1614853700000|2021-03-04 10:28:20|5044|5038|5044.1|5038.1|5044.1|5038.1|5044|5038|1
1614853710000|2021-03-04 10:28:30|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|3
1614853750000|2021-03-04 10:29:10|5044.6|5038.6|5045.1|5039.1|5045.1|5039.1|5044.6|5038.6|1
1614853760000|2021-03-04 10:29:20|5045|5039|5045|5039|5045|5039|5045|5039|2
1614853770000|2021-03-04 10:29:30|||||||||1
1614853780000|2021-03-04 10:29:40|5044.6|5038.6|5045.6|5039.6|5045.6|5039.6|5044.6|5038.6|1
1614853800000|2021-03-04 10:30:00|5046|5040|5044.6|5038.6|5046.1|5040.1|5044.6|5038.6|1
1614853810000|2021-03-04 10:30:10|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1614853820000|2021-03-04 10:30:20|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|1
1614853830000|2021-03-04 10:30:30|5045.5|5039.5|5044.6|5038.6|5045.5|5039.5|5044.5|5038.5|1
1614853840000|2021-03-04 10:30:40|5044.5|5038.5|5043.6|5037.6|5044.6|5038.6|5043.6|5037.6|0
1614853870000|2021-03-04 10:31:10|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|0
1614853880000|2021-03-04 10:31:20|5044.1|5038.1|5044.6|5038.6|5044.6|5038.6|5044.1|5038.1|1
1614853890000|2021-03-04 10:31:30|5045|5039|5045.6|5039.6|5045.6|5039.6|5045|5039|1
1614853900000|2021-03-04 10:31:40|5045.5|5039.5|5046.1|5040.1|5046.1|5040.1|5044.6|5038.6|1
1614853910000|2021-03-04 10:31:50|5046|5040|5045.5|5039.5|5046.1|5040.1|5044.5|5038.5|10
1614853920000|2021-03-04 10:32:00|5045.6|5039.6|5045.1|5039.1|5046|5040|5045.1|5039.1|1
1614853930000|2021-03-04 10:32:10|5045.5|5039.5|5044.6|5038.6|5045.5|5039.5|5044.5|5038.5|0
1614853940000|2021-03-04 10:32:20|5044.5|5038.5|5045.5|5039.5|5045.5|5039.5|5044.5|5038.5|0
1614853950000|2021-03-04 10:32:30|5045|5039|5045.5|5039.5|5045.5|5039.5|5045|5039|0
1614853960000|2021-03-04 10:32:40|5045|5039|5045|5039|5045|5039|5045|5039|0
1614853970000|2021-03-04 10:32:50|5045.1|5039.1|5045.6|5039.6|5045.6|5039.6|5045.1|5039.1|2
1614853980000|2021-03-04 10:33:00|5046|5040|5045.5|5039.5|5046|5040|5045.5|5039.5|1
1614854030000|2021-03-04 10:33:50|5045.1|5039.1|5045.5|5039.5|5045.5|5039.5|5045.1|5039.1|1
1614854060000|2021-03-04 10:34:20|5045.6|5039.6|5046|5040|5046|5040|5045.6|5039.6|0
1614854070000|2021-03-04 10:34:30|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|4
1614854080000|2021-03-04 10:34:40|5047|5041|5047.5|5041.5|5047.5|5041.5|5046.5|5040.5|2
1614854090000|2021-03-04 10:34:50|5047.6|5041.6|5048|5042|5048|5042|5047.5|5041.5|3
1614854100000|2021-03-04 10:35:00|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|8
1614854110000|2021-03-04 10:35:10|5049.1|5043.1|5049|5043|5049.1|5043.1|5048.5|5042.5|2
1614854120000|2021-03-04 10:35:20|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|5049.1|5043.1|0
1614854130000|2021-03-04 10:35:30|5049|5043|5049|5043|5049|5043|5049|5043|0
1614854140000|2021-03-04 10:35:40|5049.1|5043.1|5048.5|5042.5|5049.1|5043.1|5048.5|5042.5|0
1614854170000|2021-03-04 10:36:10|5048.1|5042.1|5048.5|5042.5|5049|5043|5048.1|5042.1|1
1614854180000|2021-03-04 10:36:20|5048|5042|5048|5042|5048|5042|5048|5042|0
1614854190000|2021-03-04 10:36:30|5047.6|5041.6|5047.5|5041.5|5047.6|5041.6|5047.5|5041.5|2
1614854210000|2021-03-04 10:36:50|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5046.5|5040.5|0
1614854220000|2021-03-04 10:37:00|5047|5041|5046.5|5040.5|5047.1|5041.1|5046.5|5040.5|0
1614854240000|2021-03-04 10:37:20|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|2
1614854260000|2021-03-04 10:37:40|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|0
1614854270000|2021-03-04 10:37:50|5048|5042|5048.5|5042.5|5048.5|5042.5|5048|5042|0
1614854280000|2021-03-04 10:38:00|5048.6|5042.6|5048.5|5042.5|5048.6|5042.6|5048.5|5042.5|0
1614854310000|2021-03-04 10:38:30|5048|5042|5048.5|5042.5|5048.5|5042.5|5048|5042|0
1614854320000|2021-03-04 10:38:40|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|0
1614854330000|2021-03-04 10:38:50|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|0
1614854410000|2021-03-04 10:40:10|5048|5042|5048|5042|5048.5|5042.5|5048|5042|0
1614854440000|2021-03-04 10:40:40|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|5048.5|5042.5|0
1614854470000|2021-03-04 10:41:10|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|5047.5|5041.5|1
1614854510000|2021-03-04 10:41:50|5046.6|5040.6|5046.5|5040.5|5046.6|5040.6|5046.5|5040.5|3
1614854540000|2021-03-04 10:42:20|5046.4|5040.4|5044.5|5038.5|5046.4|5040.4|5044.5|5038.5|2
1614854580000|2021-03-04 10:43:00|5045|5039|5045|5039|5045|5039|5045|5039|0
1614854590000|2021-03-04 10:43:10|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614854610000|2021-03-04 10:43:30|5045|5039|5045.5|5039.5|5045.5|5039.5|5045|5039|0
1614854650000|2021-03-04 10:44:10|5045|5039|5044.5|5038.5|5045|5039|5044.5|5038.5|0
1614854670000|2021-03-04 10:44:30|5045|5039|5045|5039|5045|5039|5045|5039|0
1614854690000|2021-03-04 10:44:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614854710000|2021-03-04 10:45:10|5044.7|5038.7|5044.5|5038.5|5045|5039|5044.5|5038.5|5
1614854730000|2021-03-04 10:45:30|5044|5038|5043|5037|5044|5038|5043|5037|0
1614854740000|2021-03-04 10:45:40|5043.4|5037.4|5044.5|5038.5|5044.5|5038.5|5043.4|5037.4|0
1614854750000|2021-03-04 10:45:50|5044|5038|5044|5038|5044|5038|5044|5038|0
1614854760000|2021-03-04 10:46:00|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614854820000|2021-03-04 10:47:00|5044.1|5038.1|5044.5|5038.5|5044.5|5038.5|5044|5038|3
1614854830000|2021-03-04 10:47:10|5044|5038|5044.5|5038.5|5044.5|5038.5|5044|5038|0
1614854850000|2021-03-04 10:47:30|5044.1|5038.1|5044.5|5038.5|5044.5|5038.5|5044.1|5038.1|2
1614854860000|2021-03-04 10:47:40|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|1
1614854870000|2021-03-04 10:47:50|5043|5037|5042.5|5036.5|5043|5037|5042.5|5036.5|1
1614854880000|2021-03-04 10:48:00|5042.6|5036.6|5042.5|5036.5|5043.4|5037.4|5042.4|5036.4|2
1614854890000|2021-03-04 10:48:10|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|0
1614854910000|2021-03-04 10:48:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|0
1614854920000|2021-03-04 10:48:40|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|1
1614854940000|2021-03-04 10:49:00|5042.5|5036.5|5043.4|5037.4|5043.4|5037.4|5042.4|5036.4|5
1614854950000|2021-03-04 10:49:10|5043.5|5037.5|5043.4|5037.4|5044|5038|5043.4|5037.4|5
1614854960000|2021-03-04 10:49:20|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.4|5037.4|0
1614854970000|2021-03-04 10:49:30|5043.9|5037.9|5044|5038|5044|5038|5043.9|5037.9|0
1614854980000|2021-03-04 10:49:40|5044.4|5038.4|5044.5|5038.5|5044.5|5038.5|5044.4|5038.4|0
1614854990000|2021-03-04 10:49:50|5044.1|5038.1|5044.5|5038.5|5044.5|5038.5|5044.1|5038.1|1
1614855010000|2021-03-04 10:50:10|5044.9|5038.9|5045.5|5039.5|5045.5|5039.5|5044.9|5038.9|0
1614855020000|2021-03-04 10:50:20|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|0
1614855030000|2021-03-04 10:50:30|5044.9|5038.9|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|0
1614855050000|2021-03-04 10:50:50|5044.5|5038.5|5044.5|5038.5|5045.4|5039.4|5044.4|5038.4|3
1614855060000|2021-03-04 10:51:00|5044.4|5038.4|5043.5|5037.5|5044.4|5038.4|5043.4|5037.4|1
1614855090000|2021-03-04 10:51:30|5043.4|5037.4|5043.4|5037.4|5043.5|5037.5|5043.4|5037.4|0
1614855110000|2021-03-04 10:51:50|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614855120000|2021-03-04 10:52:00|5043.9|5037.9|5044.4|5038.4|5044.5|5038.5|5043|5037|2
1614855130000|2021-03-04 10:52:10|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614855140000|2021-03-04 10:52:20|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|0
1614855150000|2021-03-04 10:52:30|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|5043.5|5037.5|0
1614855180000|2021-03-04 10:53:00|5043.4|5037.4|5043.5|5037.5|5043.5|5037.5|5043.4|5037.4|2
1614855210000|2021-03-04 10:53:30|||||||||1
1614855220000|2021-03-04 10:53:40|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1614855250000|2021-03-04 10:54:10|5044.3|5038.3|5043.5|5037.5|5044.3|5038.3|5043.4|5037.4|1
1614855270000|2021-03-04 10:54:30|5043.6|5037.6|5044.5|5038.5|5044.5|5038.5|5043.6|5037.6|1
1614855280000|2021-03-04 10:54:40|5044.4|5038.4|5044.5|5038.5|5044.5|5038.5|5044.4|5038.4|0
1614855300000|2021-03-04 10:55:00|5044.9|5038.9|5044.5|5038.5|5044.9|5038.9|5044.5|5038.5|0
1614855310000|2021-03-04 10:55:10|5045.4|5039.4|5045.5|5039.5|5045.5|5039.5|5045.4|5039.4|2
1614855330000|2021-03-04 10:55:30|5045.4|5039.4|5045.5|5039.5|5045.5|5039.5|5045.4|5039.4|0
1614855340000|2021-03-04 10:55:40|5045.4|5039.4|5044.4|5038.4|5045.4|5039.4|5044.4|5038.4|1
1614855350000|2021-03-04 10:55:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614855370000|2021-03-04 10:56:10|5044.4|5038.4|5044.5|5038.5|5044.5|5038.5|5044.4|5038.4|0
1614855480000|2021-03-04 10:58:00|5044.9|5038.9|5044.5|5038.5|5044.9|5038.9|5044.5|5038.5|0
1614855490000|2021-03-04 10:58:10|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|5044.5|5038.5|0
1614855500000|2021-03-04 10:58:20|5044.5|5038.5|5046.4|5040.4|5046.4|5040.4|5044.5|5038.5|1
1614855510000|2021-03-04 10:58:30|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|0
1614855520000|2021-03-04 10:58:40|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|1
1614855530000|2021-03-04 10:58:50|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|5045.9|5039.9|0
1614855540000|2021-03-04 10:59:00|5045.5|5039.5|5045.4|5039.4|5046.4|5040.4|5045.4|5039.4|3
1614855550000|2021-03-04 10:59:10|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|0
1614855560000|2021-03-04 10:59:20|5045.6|5039.6|5045|5039|5046|5040|5045|5039|1
1614855570000|2021-03-04 10:59:30|5044.6|5038.6|5043.5|5037.5|5044.6|5038.6|5043.5|5037.5|0
1614855590000|2021-03-04 10:59:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614855610000|2021-03-04 11:00:10|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1614855630000|2021-03-04 11:00:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|0
1614855640000|2021-03-04 11:00:40|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|1
1614855710000|2021-03-04 11:01:50|5042|5036|5042|5036|5042|5036|5042|5036|1
1614855720000|2021-03-04 11:02:00|5042.4|5036.4|5042.5|5036.5|5042.5|5036.5|5042.4|5036.4|2
1614855730000|2021-03-04 11:02:10|5042.4|5036.4|5042.5|5036.5|5042.5|5036.5|5042.4|5036.4|0
1614855740000|2021-03-04 11:02:20|5042.4|5036.4|5043.4|5037.4|5043.4|5037.4|5042.4|5036.4|1
1614855760000|2021-03-04 11:02:40|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|1
1614855770000|2021-03-04 11:02:50|5042|5036|5042.4|5036.4|5042.4|5036.4|5042|5036|2
1614855780000|2021-03-04 11:03:00|5042|5036|5041.4|5035.4|5042|5036|5041.4|5035.4|4
1614855790000|2021-03-04 11:03:10|5041|5035|5040.4|5034.4|5041|5035|5040.4|5034.4|3
1614855800000|2021-03-04 11:03:20|5040|5034|5040|5034|5040|5034|5040|5034|1
1614855810000|2021-03-04 11:03:30|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|1
1614855830000|2021-03-04 11:03:50|5040|5034|5039.4|5033.4|5040|5034|5038.9|5032.9|3
1614855840000|2021-03-04 11:04:00|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|0
1614855860000|2021-03-04 11:04:20|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|0
1614855870000|2021-03-04 11:04:30|5038.8|5032.8|5038.3|5032.3|5038.8|5032.8|5037.8|5031.8|5
1614855880000|2021-03-04 11:04:40|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|0
1614855900000|2021-03-04 11:05:00|5038.4|5032.4|5038.4|5032.4|5038.4|5032.4|5038.4|5032.4|1
1614855910000|2021-03-04 11:05:10|||||||||1
1614855930000|2021-03-04 11:05:30|5037.9|5031.9|5038.4|5032.4|5038.4|5032.4|5037.9|5031.9|1
1614855940000|2021-03-04 11:05:40|5038.5|5032.5|5039.3|5033.3|5039.3|5033.3|5038.5|5032.5|1
1614855950000|2021-03-04 11:05:50|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|3
1614855960000|2021-03-04 11:06:00|5038.9|5032.9|5038.4|5032.4|5038.9|5032.9|5038.4|5032.4|7
1614855970000|2021-03-04 11:06:10|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|1
1614855980000|2021-03-04 11:06:20|||||||||2
1614855990000|2021-03-04 11:06:30|||||||||1
1614856020000|2021-03-04 11:07:00|5038.4|5032.4|5038.4|5032.4|5038.9|5032.9|5038.4|5032.4|4
1614856040000|2021-03-04 11:07:20|5038|5032|5038.4|5032.4|5038.4|5032.4|5037.9|5031.9|2
1614856050000|2021-03-04 11:07:30|5038|5032|5038.4|5032.4|5038.4|5032.4|5038|5032|0
1614856060000|2021-03-04 11:07:40|5038.9|5032.9|5038.4|5032.4|5038.9|5032.9|5038.4|5032.4|0
1614856070000|2021-03-04 11:07:50|5038.5|5032.5|5038.9|5032.9|5038.9|5032.9|5037.9|5031.9|1
1614856080000|2021-03-04 11:08:00|5039.3|5033.3|5039|5033|5039.3|5033.3|5038.9|5032.9|3
1614856090000|2021-03-04 11:08:10|5038.9|5032.9|5038.9|5032.9|5039.8|5033.8|5038.9|5032.9|8
1614856100000|2021-03-04 11:08:20|5039|5033|5039.8|5033.8|5040.7|5034.7|5039|5033|4
1614856120000|2021-03-04 11:08:40|5039.3|5033.3|5038.9|5032.9|5039.3|5033.3|5038.3|5032.3|3
1614856130000|2021-03-04 11:08:50|5039.3|5033.3|5038.9|5032.9|5039.3|5033.3|5038.9|5032.9|0
1614856140000|2021-03-04 11:09:00|5038.8|5032.8|5038.3|5032.3|5038.8|5032.8|5038.3|5032.3|1
1614856160000|2021-03-04 11:09:20|||||||||1
1614856180000|2021-03-04 11:09:40|5038.8|5032.8|5039.3|5033.3|5039.3|5033.3|5038.8|5032.8|0
1614856200000|2021-03-04 11:10:00|5038.9|5032.9|5038.8|5032.8|5038.9|5032.9|5038.8|5032.8|0
1614856210000|2021-03-04 11:10:10|5038|5032|5038.3|5032.3|5038.3|5032.3|5037.8|5031.8|3
1614856250000|2021-03-04 11:10:50|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|0
1614856260000|2021-03-04 11:11:00|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|10
1614856280000|2021-03-04 11:11:20|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|0
1614856310000|2021-03-04 11:11:50|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|3
1614856320000|2021-03-04 11:12:00|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.3|5033.3|2
1614856330000|2021-03-04 11:12:10|5038.8|5032.8|5038.8|5032.8|5039.3|5033.3|5038.8|5032.8|1
1614856340000|2021-03-04 11:12:20|5039.3|5033.3|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|3
1614856350000|2021-03-04 11:12:30|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|0
1614856360000|2021-03-04 11:12:40|5039.8|5033.8|5038.8|5032.8|5039.8|5033.8|5038.8|5032.8|2
1614856370000|2021-03-04 11:12:50|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.8|5032.8|2
1614856380000|2021-03-04 11:13:00|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|0
1614856390000|2021-03-04 11:13:10|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|1
1614856410000|2021-03-04 11:13:30|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|1
1614856420000|2021-03-04 11:13:40|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|0
1614856430000|2021-03-04 11:13:50|5039.3|5033.3|5039.3|5033.3|5039.4|5033.4|5039.3|5033.3|6
1614856450000|2021-03-04 11:14:10|5039.8|5033.8|5040.3|5034.3|5040.3|5034.3|5039.8|5033.8|2
1614856460000|2021-03-04 11:14:20|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|1
1614856470000|2021-03-04 11:14:30|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|1
1614856490000|2021-03-04 11:14:50|||||||||1
1614856500000|2021-03-04 11:15:00|5039.9|5033.9|5040.3|5034.3|5040.3|5034.3|5039.9|5033.9|3
1614856520000|2021-03-04 11:15:20|5040.8|5034.8|5040.3|5034.3|5040.8|5034.8|5040.3|5034.3|1
1614856530000|2021-03-04 11:15:30|5039.9|5033.9|5040.3|5034.3|5040.3|5034.3|5039.8|5033.8|2
1614856540000|2021-03-04 11:15:40|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|3
1614856570000|2021-03-04 11:16:10|5040.8|5034.8|5040.3|5034.3|5040.8|5034.8|5040.3|5034.3|1
1614856600000|2021-03-04 11:16:40|5040.4|5034.4|5040.3|5034.3|5040.4|5034.4|5040.3|5034.3|1
1614856610000|2021-03-04 11:16:50|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|1
1614856620000|2021-03-04 11:17:00|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|0
1614856630000|2021-03-04 11:17:10|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|0
1614856640000|2021-03-04 11:17:20|5040.8|5034.8|5040.3|5034.3|5040.8|5034.8|5040.3|5034.3|2
1614856660000|2021-03-04 11:17:40|5040.4|5034.4|5039.9|5033.9|5040.8|5034.8|5039.9|5033.9|3
1614856670000|2021-03-04 11:17:50|5039.8|5033.8|5038.9|5032.9|5039.8|5033.8|5038.9|5032.9|1
1614856680000|2021-03-04 11:18:00|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|0
1614856690000|2021-03-04 11:18:10|5038.9|5032.9|5038.9|5032.9|5039.3|5033.3|5038.9|5032.9|1
1614856700000|2021-03-04 11:18:20|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|2
1614856710000|2021-03-04 11:18:30|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5039.3|5033.3|1
1614856720000|2021-03-04 11:18:40|5039.4|5033.4|5040.3|5034.3|5040.3|5034.3|5039.4|5033.4|1
1614856730000|2021-03-04 11:18:50|5040.8|5034.8|5040.4|5034.4|5040.8|5034.8|5040.4|5034.4|1
1614856740000|2021-03-04 11:19:00|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|1
1614856750000|2021-03-04 11:19:10|||||||||1
1614856770000|2021-03-04 11:19:30|||||||||2
1614856780000|2021-03-04 11:19:40|5040.4|5034.4|5041.8|5035.8|5041.8|5035.8|5040.3|5034.3|17
1614856790000|2021-03-04 11:19:50|5041.9|5035.9|5042.8|5036.8|5042.9|5036.9|5041.9|5035.9|1
1614856800000|2021-03-04 11:20:00|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|5042.9|5036.9|0
1614856820000|2021-03-04 11:20:20|5042.8|5036.8|5042.9|5036.9|5042.9|5036.9|5042.8|5036.8|0
1614856830000|2021-03-04 11:20:30|5042.8|5036.8|5042.8|5036.8|5042.9|5036.9|5042.8|5036.8|1
1614856850000|2021-03-04 11:20:50|5041.3|5035.3|5041.8|5035.8|5041.9|5035.9|5041.3|5035.3|1
1614856860000|2021-03-04 11:21:00|5041.9|5035.9|5041.8|5035.8|5041.9|5035.9|5041.8|5035.8|0
1614856870000|2021-03-04 11:21:10|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|0
1614856880000|2021-03-04 11:21:20|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5041.9|5035.9|0
1614856900000|2021-03-04 11:21:40|||||||||1
1614856930000|2021-03-04 11:22:10|5042.4|5036.4|5042.8|5036.8|5042.8|5036.8|5042.4|5036.4|0
1614856940000|2021-03-04 11:22:20|5042.9|5036.9|5045.3|5039.3|5045.3|5039.3|5042.9|5036.9|4
1614856950000|2021-03-04 11:22:30|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|1
1614856970000|2021-03-04 11:22:50|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|1
1614856980000|2021-03-04 11:23:00|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|5044.3|5038.3|1
1614857040000|2021-03-04 11:24:00|5043.9|5037.9|5044.3|5038.3|5044.3|5038.3|5043.9|5037.9|1
1614857050000|2021-03-04 11:24:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|0
1614857060000|2021-03-04 11:24:20|5044.3|5038.3|5044.3|5038.3|5045.3|5039.3|5043.8|5037.8|0
1614857090000|2021-03-04 11:24:50|5045.4|5039.4|5047.3|5041.3|5047.3|5041.3|5045.3|5039.3|15
1614857100000|2021-03-04 11:25:00|5046.8|5040.8|5046.7|5040.7|5047.2|5041.2|5046.7|5040.7|3
1614857110000|2021-03-04 11:25:10|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|0
1614857120000|2021-03-04 11:25:20|5046.8|5040.8|5046.3|5040.3|5046.8|5040.8|5046.2|5040.2|0
1614857130000|2021-03-04 11:25:30|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|0
1614857160000|2021-03-04 11:26:00|5045.2|5039.2|5046.2|5040.2|5046.2|5040.2|5045.2|5039.2|3
1614857170000|2021-03-04 11:26:10|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.7|5039.7|1
1614857180000|2021-03-04 11:26:20|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|1
1614857190000|2021-03-04 11:26:30|5045.8|5039.8|5045.7|5039.7|5045.8|5039.8|5045.7|5039.7|0
1614857200000|2021-03-04 11:26:40|5045.8|5039.8|5046.2|5040.2|5046.2|5040.2|5045.8|5039.8|0
1614857210000|2021-03-04 11:26:50|5045.8|5039.8|5044.8|5038.8|5045.8|5039.8|5044.8|5038.8|0
1614857220000|2021-03-04 11:27:00|5045.2|5039.2|5045.2|5039.2|5045.2|5039.2|5045.2|5039.2|1
1614857230000|2021-03-04 11:27:10|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|4
1614857240000|2021-03-04 11:27:20|||||||||4
1614857250000|2021-03-04 11:27:30|5047.7|5041.7|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|14
1614857280000|2021-03-04 11:28:00|5047.8|5041.8|5046.2|5040.2|5047.8|5041.8|5046.2|5040.2|1
1614857290000|2021-03-04 11:28:10|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|7
1614857300000|2021-03-04 11:28:20|5048.2|5042.2|5048.7|5042.7|5048.7|5042.7|5048.2|5042.2|0
1614857310000|2021-03-04 11:28:30|5047.7|5041.7|5048.2|5042.2|5048.2|5042.2|5047.7|5041.7|3
1614857320000|2021-03-04 11:28:40|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|1
1614857330000|2021-03-04 11:28:50|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|0
1614857340000|2021-03-04 11:29:00|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|0
1614857350000|2021-03-04 11:29:10|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|2
1614857360000|2021-03-04 11:29:20|5047.8|5041.8|5048.2|5042.2|5048.2|5042.2|5047.8|5041.8|2
1614857380000|2021-03-04 11:29:40|5047.8|5041.8|5049.2|5043.2|5049.2|5043.2|5047.8|5041.8|1
1614857400000|2021-03-04 11:30:00|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.7|5042.7|0
1614857410000|2021-03-04 11:30:10|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|4
1614857420000|2021-03-04 11:30:20|||||||||2
1614857430000|2021-03-04 11:30:30|||||||||1
1614857440000|2021-03-04 11:30:40|5047.9|5041.9|5047.9|5041.9|5047.9|5041.9|5047.9|5041.9|9
1614857450000|2021-03-04 11:30:50|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|2
1614857470000|2021-03-04 11:31:10|5048.4|5042.4|5050.3|5044.3|5050.3|5044.3|5048.4|5042.4|2
1614857480000|2021-03-04 11:31:20|5050.2|5044.2|5051.8|5045.8|5051.8|5045.8|5050.2|5044.2|3
1614857490000|2021-03-04 11:31:30|5051.9|5045.9|5051.8|5045.8|5051.9|5045.9|5051.8|5045.8|1
1614857530000|2021-03-04 11:32:10|5051.7|5045.7|5051.2|5045.2|5051.7|5045.7|5051.2|5045.2|1
1614857540000|2021-03-04 11:32:20|5050.8|5044.8|5050.7|5044.7|5051.2|5045.2|5050.7|5044.7|0
1614857550000|2021-03-04 11:32:30|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|1
1614857560000|2021-03-04 11:32:40|5050.3|5044.3|5051.2|5045.2|5051.7|5045.7|5050.3|5044.3|5
1614857570000|2021-03-04 11:32:50|||||||||1
1614857580000|2021-03-04 11:33:00|5051.7|5045.7|5051.8|5045.8|5051.9|5045.9|5051.2|5045.2|6
1614857590000|2021-03-04 11:33:10|5051.9|5045.9|5051.8|5045.8|5051.9|5045.9|5051.8|5045.8|0
1614857600000|2021-03-04 11:33:20|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|1
1614857610000|2021-03-04 11:33:30|5050.4|5044.4|5050.8|5044.8|5050.8|5044.8|5050.2|5044.2|0
1614857620000|2021-03-04 11:33:40|5050.7|5044.7|5050.8|5044.8|5050.8|5044.8|5050.2|5044.2|1
1614857630000|2021-03-04 11:33:50|5051.3|5045.3|5051.2|5045.2|5051.3|5045.3|5051.2|5045.2|1
1614857660000|2021-03-04 11:34:20|5051.3|5045.3|5052.2|5046.2|5052.2|5046.2|5051.3|5045.3|4
1614857670000|2021-03-04 11:34:30|5051.2|5045.2|5051.3|5045.3|5051.3|5045.3|5051.2|5045.2|1
1614857700000|2021-03-04 11:35:00|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|2
1614857710000|2021-03-04 11:35:10|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|3
1614857720000|2021-03-04 11:35:20|5054.8|5048.8|5053.8|5047.8|5054.8|5048.8|5053.8|5047.8|1
1614857740000|2021-03-04 11:35:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|2
1614857750000|2021-03-04 11:35:50|5054.4|5048.4|5054.8|5048.8|5054.8|5048.8|5054.4|5048.4|6
1614857760000|2021-03-04 11:36:00|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614857780000|2021-03-04 11:36:20|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|0
1614857800000|2021-03-04 11:36:40|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|1
1614857810000|2021-03-04 11:36:50|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|1
1614857820000|2021-03-04 11:37:00|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|0
1614857830000|2021-03-04 11:37:10|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614857840000|2021-03-04 11:37:20|5054.8|5048.8|5055.8|5049.8|5055.8|5049.8|5054.8|5048.8|1
1614857850000|2021-03-04 11:37:30|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|8
1614857860000|2021-03-04 11:37:40|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|0
1614857880000|2021-03-04 11:38:00|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.3|5049.3|3
1614857890000|2021-03-04 11:38:10|5055.4|5049.4|5055.9|5049.9|5055.9|5049.9|5055.3|5049.3|0
1614857900000|2021-03-04 11:38:20|5055.4|5049.4|5057.8|5051.8|5057.9|5051.9|5055.4|5049.4|4
1614857910000|2021-03-04 11:38:30|5057.3|5051.3|5057.4|5051.4|5057.4|5051.4|5056.9|5050.9|0
1614857920000|2021-03-04 11:38:40|5056.8|5050.8|5057.3|5051.3|5057.9|5051.9|5056.8|5050.8|10
1614857930000|2021-03-04 11:38:50|5057.4|5051.4|5057.4|5051.4|5057.4|5051.4|5057.3|5051.3|0
1614857940000|2021-03-04 11:39:00|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|0
1614857950000|2021-03-04 11:39:10|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|0
1614857960000|2021-03-04 11:39:20|5058.6|5052.6|5059|5053|5059|5053|5058.6|5052.6|32
1614857970000|2021-03-04 11:39:30|5058.9|5052.9|5058.8|5052.8|5058.9|5052.9|5058.8|5052.8|1
1614857980000|2021-03-04 11:39:40|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|0
1614857990000|2021-03-04 11:39:50|||||||||1
1614858020000|2021-03-04 11:40:20|5058.8|5052.8|5057.3|5051.3|5058.9|5052.9|5057.3|5051.3|25
1614858030000|2021-03-04 11:40:30|5056.9|5050.9|5056.7|5050.7|5057.8|5051.8|5055.8|5049.8|34
1614858040000|2021-03-04 11:40:40|5057.3|5051.3|5058.3|5052.3|5058.3|5052.3|5057.3|5051.3|0
1614858070000|2021-03-04 11:41:10|5057.9|5051.9|5057.3|5051.3|5057.9|5051.9|5057.3|5051.3|0
1614858080000|2021-03-04 11:41:20|5056.9|5050.9|5058.3|5052.3|5058.3|5052.3|5056.9|5050.9|2
1614858090000|2021-03-04 11:41:30|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|3
1614858100000|2021-03-04 11:41:40|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|3
1614858110000|2021-03-04 11:41:50|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|1
1614858120000|2021-03-04 11:42:00|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|0
1614858130000|2021-03-04 11:42:10|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|1
1614858140000|2021-03-04 11:42:20|||||||||1
1614858150000|2021-03-04 11:42:30|5056.4|5050.4|5056.3|5050.3|5056.4|5050.4|5056.3|5050.3|0
1614858170000|2021-03-04 11:42:50|5055.8|5049.8|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|2
1614858180000|2021-03-04 11:43:00|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614858200000|2021-03-04 11:43:20|5053.9|5047.9|5055.3|5049.3|5055.3|5049.3|5053.9|5047.9|3
1614858220000|2021-03-04 11:43:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614858230000|2021-03-04 11:43:50|5054.4|5048.4|5055.3|5049.3|5055.3|5049.3|5054.4|5048.4|1
1614858260000|2021-03-04 11:44:20|5054.9|5048.9|5054.3|5048.3|5054.9|5048.9|5054.3|5048.3|0
1614858270000|2021-03-04 11:44:30|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|1
1614858290000|2021-03-04 11:44:50|5056.3|5050.3|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|2
1614858300000|2021-03-04 11:45:00|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|2
1614858320000|2021-03-04 11:45:20|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|2
1614858350000|2021-03-04 11:45:50|5055.8|5049.8|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|1
1614858370000|2021-03-04 11:46:10|5056.3|5050.3|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|1
1614858380000|2021-03-04 11:46:20|5056.8|5050.8|5056.3|5050.3|5056.8|5050.8|5056.3|5050.3|2
1614858400000|2021-03-04 11:46:40|5056.8|5050.8|5056.3|5050.3|5056.8|5050.8|5056.3|5050.3|1
1614858420000|2021-03-04 11:47:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|2
1614858430000|2021-03-04 11:47:10|5056.3|5050.3|5055.3|5049.3|5056.3|5050.3|5055.3|5049.3|2
1614858460000|2021-03-04 11:47:40|||||||||1
1614858540000|2021-03-04 11:49:00|5055.4|5049.4|5056.3|5050.3|5056.3|5050.3|5055.4|5049.4|2
1614858560000|2021-03-04 11:49:20|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|4
1614858570000|2021-03-04 11:49:30|5056.9|5050.9|5056.3|5050.3|5056.9|5050.9|5056.3|5050.3|1
1614858580000|2021-03-04 11:49:40|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.9|5049.9|1
1614858590000|2021-03-04 11:49:50|5055.8|5049.8|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|1
1614858610000|2021-03-04 11:50:10|5055.8|5049.8|5055.2|5049.2|5055.8|5049.8|5055.2|5049.2|0
1614858620000|2021-03-04 11:50:20|5056.2|5050.2|5057.2|5051.2|5057.2|5051.2|5056.2|5050.2|1
1614858630000|2021-03-04 11:50:30|5056.8|5050.8|5057.2|5051.2|5057.2|5051.2|5056.8|5050.8|0
1614858680000|2021-03-04 11:51:20|5057.7|5051.7|5057.2|5051.2|5057.7|5051.7|5057.2|5051.2|1
1614858720000|2021-03-04 11:52:00|5057.3|5051.3|5058.2|5052.2|5058.2|5052.2|5057.3|5051.3|1
1614858730000|2021-03-04 11:52:10|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5
1614858740000|2021-03-04 11:52:20|5057.3|5051.3|5057.2|5051.2|5058.3|5052.3|5057.2|5051.2|6
1614858760000|2021-03-04 11:52:40|5057.7|5051.7|5058.3|5052.3|5058.3|5052.3|5057.2|5051.2|7
1614858770000|2021-03-04 11:52:50|5058.2|5052.2|5058.3|5052.3|5058.3|5052.3|5058.2|5052.2|1
1614858800000|2021-03-04 11:53:20|5057.9|5051.9|5058.3|5052.3|5058.3|5052.3|5057.9|5051.9|2
1614858820000|2021-03-04 11:53:40|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|0
1614858830000|2021-03-04 11:53:50|5058.3|5052.3|5058.2|5052.2|5058.3|5052.3|5058.2|5052.2|0
1614858840000|2021-03-04 11:54:00|5058.3|5052.3|5058.9|5052.9|5058.9|5052.9|5058.3|5052.3|1
1614858850000|2021-03-04 11:54:10|5058.8|5052.8|5058.8|5052.8|5058.9|5052.9|5058.8|5052.8|4
1614858860000|2021-03-04 11:54:20|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.8|5052.8|9
1614858870000|2021-03-04 11:54:30|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|0
1614858880000|2021-03-04 11:54:40|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|4
1614858890000|2021-03-04 11:54:50|5057.2|5051.2|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|1
1614858900000|2021-03-04 11:55:00|5056.9|5050.9|5058.3|5052.3|5058.8|5052.8|5056.9|5050.9|24
1614858910000|2021-03-04 11:55:10|5058.7|5052.7|5058.8|5052.8|5058.8|5052.8|5058.7|5052.7|28
1614858920000|2021-03-04 11:55:20|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|5058.9|5052.9|105
1614858940000|2021-03-04 11:55:40|||||||||7
1614858960000|2021-03-04 11:56:00|||||||||13
1614858980000|2021-03-04 11:56:20|5058.8|5052.8|5058.3|5052.3|5058.8|5052.8|5057.9|5051.9|4
1614859000000|2021-03-04 11:56:40|5058.2|5052.2|5057.3|5051.3|5058.2|5052.2|5057.3|5051.3|6
1614859010000|2021-03-04 11:56:50|5057.2|5051.2|5057.2|5051.2|5057.2|5051.2|5056.8|5050.8|0
1614859020000|2021-03-04 11:57:00|5056.8|5050.8|5055.3|5049.3|5056.8|5050.8|5054.9|5048.9|8
1614859040000|2021-03-04 11:57:20|||||||||1
1614859050000|2021-03-04 11:57:30|5053.9|5047.9|5053.8|5047.8|5053.9|5047.9|5053.8|5047.8|4
1614859070000|2021-03-04 11:57:50|5052.4|5046.4|5053.3|5047.3|5053.3|5047.3|5052.4|5046.4|8
1614859080000|2021-03-04 11:58:00|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|5052.9|5046.9|0
1614859090000|2021-03-04 11:58:10|5053.8|5047.8|5053.9|5047.9|5053.9|5047.9|5053.3|5047.3|3
1614859100000|2021-03-04 11:58:20|5054.9|5048.9|5055.4|5049.4|5055.4|5049.4|5054.4|5048.4|8
1614859110000|2021-03-04 11:58:30|5055.9|5049.9|5055.8|5049.8|5055.9|5049.9|5055.4|5049.4|16
1614859120000|2021-03-04 11:58:40|5055.3|5049.3|5054.9|5048.9|5055.3|5049.3|5054.9|5048.9|0
1614859140000|2021-03-04 11:59:00|5055.3|5049.3|5055.9|5049.9|5055.9|5049.9|5054.9|5048.9|3
1614859150000|2021-03-04 11:59:10|5055.8|5049.8|5055.4|5049.4|5055.8|5049.8|5055.4|5049.4|0
1614859160000|2021-03-04 11:59:20|5055.8|5049.8|5055.3|5049.3|5055.9|5049.9|5055.3|5049.3|0
1614859180000|2021-03-04 11:59:40|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614859200000|2021-03-04 12:00:00|5054.4|5048.4|5054.9|5048.9|5054.9|5048.9|5054.3|5048.3|0
1614859210000|2021-03-04 12:00:10|5054.3|5048.3|5054.4|5048.4|5054.4|5048.4|5054.3|5048.3|2
1614859220000|2021-03-04 12:00:20|5054.8|5048.8|5054.9|5048.9|5054.9|5048.9|5054.8|5048.8|0
1614859230000|2021-03-04 12:00:30|5054.8|5048.8|5054.9|5048.9|5054.9|5048.9|5054.4|5048.4|0
1614859250000|2021-03-04 12:00:50|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|1
1614859260000|2021-03-04 12:01:00|5053.4|5047.4|5053.4|5047.4|5053.4|5047.4|5053.3|5047.3|2
1614859270000|2021-03-04 12:01:10|5053.3|5047.3|5050.4|5044.4|5053.3|5047.3|5049.9|5043.9|128
1614859280000|2021-03-04 12:01:20|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5
1614859290000|2021-03-04 12:01:30|5050.7|5044.7|5050.4|5044.4|5050.8|5044.8|5050.4|5044.4|8
1614859300000|2021-03-04 12:01:40|5049.9|5043.9|5050.9|5044.9|5050.9|5044.9|5049.9|5043.9|1
1614859310000|2021-03-04 12:01:50|5050.8|5044.8|5050.4|5044.4|5050.9|5044.9|5050.4|5044.4|0
1614859330000|2021-03-04 12:02:10|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.3|5043.3|6
1614859340000|2021-03-04 12:02:20|5049.8|5043.8|5049.4|5043.4|5049.8|5043.8|5049.4|5043.4|5
1614859360000|2021-03-04 12:02:40|5049.9|5043.9|5050.4|5044.4|5050.4|5044.4|5049.9|5043.9|0
1614859370000|2021-03-04 12:02:50|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|0
1614859380000|2021-03-04 12:03:00|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|5049.4|5043.4|0
1614859400000|2021-03-04 12:03:20|5049.8|5043.8|5050.3|5044.3|5050.3|5044.3|5049.8|5043.8|2
1614859430000|2021-03-04 12:03:50|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5050.4|5044.4|0
1614859440000|2021-03-04 12:04:00|5052.9|5046.9|5053.3|5047.3|5053.3|5047.3|5052.9|5046.9|24
1614859450000|2021-03-04 12:04:10|5052.4|5046.4|5051.4|5045.4|5052.4|5046.4|5051.4|5045.4|3
1614859460000|2021-03-04 12:04:20|5051.8|5045.8|5051.9|5045.9|5052.3|5046.3|5051.8|5045.8|1
1614859470000|2021-03-04 12:04:30|5052.3|5046.3|5051.4|5045.4|5052.3|5046.3|5051.4|5045.4|0
1614859480000|2021-03-04 12:04:40|5051.8|5045.8|5051.4|5045.4|5052.3|5046.3|5051.4|5045.4|1
1614859490000|2021-03-04 12:04:50|5051.8|5045.8|5051.3|5045.3|5051.8|5045.8|5051.3|5045.3|0
1614859500000|2021-03-04 12:05:00|5051.8|5045.8|5050.8|5044.8|5051.8|5045.8|5050.8|5044.8|0
1614859520000|2021-03-04 12:05:20|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|1
1614859530000|2021-03-04 12:05:30|5049.3|5043.3|5049.3|5043.3|5049.3|5043.3|5048.8|5042.8|1
1614859550000|2021-03-04 12:05:50|||||||||1
1614859580000|2021-03-04 12:06:20|5049.4|5043.4|5050.3|5044.3|5050.3|5044.3|5049.4|5043.4|1
1614859610000|2021-03-04 12:06:50|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|0
1614859620000|2021-03-04 12:07:00|5050.7|5044.7|5051.3|5045.3|5051.3|5045.3|5050.3|5044.3|1
1614859630000|2021-03-04 12:07:10|5051.8|5045.8|5051.3|5045.3|5052.3|5046.3|5051.3|5045.3|4
1614859640000|2021-03-04 12:07:20|||||||||1
1614859660000|2021-03-04 12:07:40|5051.4|5045.4|5051.3|5045.3|5051.8|5045.8|5051.3|5045.3|0
1614859720000|2021-03-04 12:08:40|5050.9|5044.9|5051.3|5045.3|5051.3|5045.3|5050.9|5044.9|0
1614859730000|2021-03-04 12:08:50|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|0
1614859740000|2021-03-04 12:09:00|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|2
1614859750000|2021-03-04 12:09:10|||||||||1
1614859760000|2021-03-04 12:09:20|5052.8|5046.8|5053.3|5047.3|5053.3|5047.3|5052.8|5046.8|1
1614859770000|2021-03-04 12:09:30|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|0
1614859790000|2021-03-04 12:09:50|5054.3|5048.3|5053.9|5047.9|5054.3|5048.3|5053.8|5047.8|0
1614859800000|2021-03-04 12:10:00|5053.8|5047.8|5053.3|5047.3|5054.3|5048.3|5053.3|5047.3|2
1614859810000|2021-03-04 12:10:10|5053.8|5047.8|5053.3|5047.3|5053.8|5047.8|5053.3|5047.3|0
1614859820000|2021-03-04 12:10:20|5053.4|5047.4|5054.3|5048.3|5054.3|5048.3|5053.4|5047.4|1
1614859830000|2021-03-04 12:10:30|||||||||1
1614859840000|2021-03-04 12:10:40|5053.8|5047.8|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|4
1614859850000|2021-03-04 12:10:50|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|1
1614859870000|2021-03-04 12:11:10|5053.8|5047.8|5054.3|5048.3|5054.7|5048.7|5053.8|5047.8|2
1614859890000|2021-03-04 12:11:30|||||||||2
1614859900000|2021-03-04 12:11:40|5054.2|5048.2|5053.8|5047.8|5054.2|5048.2|5053.8|5047.8|0
1614859910000|2021-03-04 12:11:50|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|3
1614859920000|2021-03-04 12:12:00|5053.8|5047.8|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|1
1614859940000|2021-03-04 12:12:20|||||||||3
1614859950000|2021-03-04 12:12:30|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|7
1614859960000|2021-03-04 12:12:40|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|1
1614859970000|2021-03-04 12:12:50|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|1
1614859980000|2021-03-04 12:13:00|5052.8|5046.8|5053.8|5047.8|5053.8|5047.8|5052.8|5046.8|1
1614859990000|2021-03-04 12:13:10|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|0
1614860040000|2021-03-04 12:14:00|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|0
1614860050000|2021-03-04 12:14:10|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|0
1614860060000|2021-03-04 12:14:20|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|4
1614860070000|2021-03-04 12:14:30|5052.7|5046.7|5053.3|5047.3|5053.3|5047.3|5052.7|5046.7|5
1614860080000|2021-03-04 12:14:40|5053.7|5047.7|5054.3|5048.3|5054.3|5048.3|5053.3|5047.3|1
1614860090000|2021-03-04 12:14:50|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|1
1614860100000|2021-03-04 12:15:00|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|1
1614860110000|2021-03-04 12:15:10|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|1
1614860140000|2021-03-04 12:15:40|5053.8|5047.8|5054.3|5048.3|5054.3|5048.3|5053.8|5047.8|4
1614860150000|2021-03-04 12:15:50|5053.8|5047.8|5052.3|5046.3|5053.8|5047.8|5052.3|5046.3|17
1614860180000|2021-03-04 12:16:20|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|0
1614860190000|2021-03-04 12:16:30|5053.8|5047.8|5053.3|5047.3|5054.3|5048.3|5053.3|5047.3|13
1614860200000|2021-03-04 12:16:40|5052.8|5046.8|5052.3|5046.3|5053.3|5047.3|5052.3|5046.3|2
1614860210000|2021-03-04 12:16:50|5051.8|5045.8|5051.3|5045.3|5051.8|5045.8|5049.8|5043.8|13
1614860220000|2021-03-04 12:17:00|||||||||1
1614860230000|2021-03-04 12:17:10|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|0
1614860240000|2021-03-04 12:17:20|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|1
1614860250000|2021-03-04 12:17:30|5049.8|5043.8|5050.3|5044.3|5050.3|5044.3|5049.3|5043.3|9
1614860270000|2021-03-04 12:17:50|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|0
1614860280000|2021-03-04 12:18:00|5050.3|5044.3|5049.8|5043.8|5050.3|5044.3|5049.8|5043.8|1
1614860290000|2021-03-04 12:18:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|3
1614860310000|2021-03-04 12:18:30|5051.8|5045.8|5052.3|5046.3|5052.3|5046.3|5051.8|5045.8|0
1614860330000|2021-03-04 12:18:50|5052.2|5046.2|5052.3|5046.3|5052.3|5046.3|5051.8|5045.8|1
1614860340000|2021-03-04 12:19:00|5052.2|5046.2|5051.8|5045.8|5052.2|5046.2|5051.8|5045.8|1
1614860350000|2021-03-04 12:19:10|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|0
1614860360000|2021-03-04 12:19:20|||||||||4
1614860370000|2021-03-04 12:19:30|5051.7|5045.7|5051.3|5045.3|5051.7|5045.7|5051.2|5045.2|1
1614860380000|2021-03-04 12:19:40|5050.8|5044.8|5050.3|5044.3|5050.8|5044.8|5050.3|5044.3|1
1614860390000|2021-03-04 12:19:50|5050.7|5044.7|5051.3|5045.3|5051.3|5045.3|5050.7|5044.7|0
1614860420000|2021-03-04 12:20:20|5050.8|5044.8|5050.3|5044.3|5050.8|5044.8|5050.3|5044.3|1
1614860440000|2021-03-04 12:20:40|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|0
1614860470000|2021-03-04 12:21:10|5050.7|5044.7|5050.2|5044.2|5050.7|5044.7|5050.2|5044.2|2
1614860480000|2021-03-04 12:21:20|5049.8|5043.8|5050.2|5044.2|5050.3|5044.3|5049.8|5043.8|2
1614860490000|2021-03-04 12:21:30|5049.8|5043.8|5050.2|5044.2|5050.2|5044.2|5049.2|5043.2|1
1614860510000|2021-03-04 12:21:50|5049.8|5043.8|5048.8|5042.8|5049.8|5043.8|5048.8|5042.8|1
1614860520000|2021-03-04 12:22:00|5049.3|5043.3|5050.8|5044.8|5050.8|5044.8|5049.2|5043.2|1
1614860530000|2021-03-04 12:22:10|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|1
1614860540000|2021-03-04 12:22:20|5051.3|5045.3|5051.8|5045.8|5051.8|5045.8|5051.3|5045.3|0
1614860550000|2021-03-04 12:22:30|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|3
1614860600000|2021-03-04 12:23:20|5051.7|5045.7|5052.2|5046.2|5052.2|5046.2|5051.7|5045.7|0
1614860630000|2021-03-04 12:23:50|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|0
1614860640000|2021-03-04 12:24:00|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614860670000|2021-03-04 12:24:30|5052.8|5046.8|5052.2|5046.2|5052.8|5046.8|5052.2|5046.2|0
1614860690000|2021-03-04 12:24:50|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.2|5045.2|1
1614860710000|2021-03-04 12:25:10|5051.4|5045.4|5052.2|5046.2|5052.2|5046.2|5051.4|5045.4|1
1614860750000|2021-03-04 12:25:50|5050.7|5044.7|5051.2|5045.2|5051.2|5045.2|5050.7|5044.7|7
1614860760000|2021-03-04 12:26:00|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|1
1614860770000|2021-03-04 12:26:10|5052.1|5046.1|5052.2|5046.2|5052.2|5046.2|5052.1|5046.1|0
1614860780000|2021-03-04 12:26:20|5051.8|5045.8|5051.2|5045.2|5052.2|5046.2|5051.2|5045.2|2
1614860800000|2021-03-04 12:26:40|5050.8|5044.8|5051.2|5045.2|5051.2|5045.2|5050.8|5044.8|0
1614860830000|2021-03-04 12:27:10|5050.8|5044.8|5051.2|5045.2|5051.2|5045.2|5050.7|5044.7|0
1614860840000|2021-03-04 12:27:20|5051.7|5045.7|5051.2|5045.2|5051.7|5045.7|5051.2|5045.2|1
1614860870000|2021-03-04 12:27:50|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|1
1614860890000|2021-03-04 12:28:10|5051.2|5045.2|5051.3|5045.3|5051.3|5045.3|5051.2|5045.2|1
1614860910000|2021-03-04 12:28:30|5050.9|5044.9|5049.2|5043.2|5051.3|5045.3|5049.2|5043.2|3
1614860920000|2021-03-04 12:28:40|5049.3|5043.3|5049.2|5043.2|5049.7|5043.7|5049.2|5043.2|1
1614860930000|2021-03-04 12:28:50|5049.7|5043.7|5049.2|5043.2|5049.7|5043.7|5048.8|5042.8|2
1614860940000|2021-03-04 12:29:00|5049.3|5043.3|5050.2|5044.2|5050.2|5044.2|5049.3|5043.3|1
1614860970000|2021-03-04 12:29:30|5048.5|5042.5|5047.8|5041.8|5048.5|5042.5|5047.8|5041.8|103
1614860980000|2021-03-04 12:29:40|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|1
1614860990000|2021-03-04 12:29:50|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5
1614861000000|2021-03-04 12:30:00|5047.8|5041.8|5048.2|5042.2|5048.2|5042.2|5047.8|5041.8|0
1614861010000|2021-03-04 12:30:10|5047.8|5041.8|5048.7|5042.7|5048.7|5042.7|5047.7|5041.7|34
1614861030000|2021-03-04 12:30:30|5048.2|5042.2|5047.7|5041.7|5048.2|5042.2|5047.7|5041.7|2
1614861040000|2021-03-04 12:30:40|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5
1614861050000|2021-03-04 12:30:50|5048.7|5042.7|5048.2|5042.2|5048.7|5042.7|5048.2|5042.2|0
1614861060000|2021-03-04 12:31:00|5047.8|5041.8|5047.7|5041.7|5047.8|5041.8|5047.7|5041.7|75
1614861110000|2021-03-04 12:31:50|||||||||4
1614861120000|2021-03-04 12:32:00|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|5047.8|5041.8|0
1614861150000|2021-03-04 12:32:30|5047.7|5041.7|5047.8|5041.8|5047.8|5041.8|5047.7|5041.7|0
1614861160000|2021-03-04 12:32:40|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|0
1614861180000|2021-03-04 12:33:00|5044.2|5038.2|5043.8|5037.8|5044.8|5038.8|5043.8|5037.8|2
1614861200000|2021-03-04 12:33:20|5043.7|5037.7|5042.8|5036.8|5043.8|5037.8|5042.8|5036.8|6
1614861210000|2021-03-04 12:33:30|5043.3|5037.3|5043.8|5037.8|5043.8|5037.8|5043.3|5037.3|2
1614861240000|2021-03-04 12:34:00|5044.9|5038.9|5045.3|5039.3|5045.3|5039.3|5044.9|5038.9|2
1614861250000|2021-03-04 12:34:10|5045.8|5039.8|5046.3|5040.3|5046.8|5040.8|5045.8|5039.8|3
1614861270000|2021-03-04 12:34:30|5046.4|5040.4|5045.8|5039.8|5046.4|5040.4|5045.8|5039.8|0
1614861280000|2021-03-04 12:34:40|5045.7|5039.7|5045.3|5039.3|5045.7|5039.7|5045.3|5039.3|0
1614861290000|2021-03-04 12:34:50|5045.4|5039.4|5045.3|5039.3|5045.8|5039.8|5044.9|5038.9|2
1614861300000|2021-03-04 12:35:00|5045.7|5039.7|5046.8|5040.8|5046.8|5040.8|5045.7|5039.7|2
1614861310000|2021-03-04 12:35:10|5047.3|5041.3|5047.3|5041.3|5047.3|5041.3|5047.3|5041.3|5
1614861340000|2021-03-04 12:35:40|5047.8|5041.8|5048.3|5042.3|5048.3|5042.3|5047.8|5041.8|0
1614861350000|2021-03-04 12:35:50|5048.2|5042.2|5048.3|5042.3|5048.3|5042.3|5048.2|5042.2|0
1614861370000|2021-03-04 12:36:10|5048.2|5042.2|5048.3|5042.3|5048.3|5042.3|5048.2|5042.2|0
1614861400000|2021-03-04 12:36:40|5047.8|5041.8|5047.2|5041.2|5047.8|5041.8|5047.2|5041.2|0
1614861410000|2021-03-04 12:36:50|5048.7|5042.7|5048.2|5042.2|5048.7|5042.7|5047.3|5041.3|9
1614861420000|2021-03-04 12:37:00|5049.1|5043.1|5049.3|5043.3|5049.3|5043.3|5049.1|5043.1|1
1614861440000|2021-03-04 12:37:20|5049.7|5043.7|5050.8|5044.8|5051.2|5045.2|5049.7|5043.7|2
1614861450000|2021-03-04 12:37:30|5051.2|5045.2|5052.2|5046.2|5052.2|5046.2|5051.2|5045.2|2
1614861460000|2021-03-04 12:37:40|5052.6|5046.6|5052.7|5046.7|5053.2|5047.2|5052.2|5046.2|3
1614861470000|2021-03-04 12:37:50|5052.3|5046.3|5052.2|5046.2|5052.3|5046.3|5051.2|5045.2|5
1614861480000|2021-03-04 12:38:00|5051.8|5045.8|5051.8|5045.8|5052.7|5046.7|5051.8|5045.8|2
1614861490000|2021-03-04 12:38:10|5052.2|5046.2|5052.3|5046.3|5052.3|5046.3|5052.2|5046.2|0
1614861510000|2021-03-04 12:38:30|5051.8|5045.8|5052.2|5046.2|5052.2|5046.2|5051.8|5045.8|0
1614861520000|2021-03-04 12:38:40|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|0
1614861530000|2021-03-04 12:38:50|5052.2|5046.2|5051.8|5045.8|5052.2|5046.2|5051.8|5045.8|0
1614861540000|2021-03-04 12:39:00|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|0
1614861560000|2021-03-04 12:39:20|5052.3|5046.3|5052.8|5046.8|5052.8|5046.8|5052.2|5046.2|0
1614861600000|2021-03-04 12:40:00|5053.2|5047.2|5054.3|5048.3|5054.3|5048.3|5053.2|5047.2|2
1614861610000|2021-03-04 12:40:10|5054.7|5048.7|5054.3|5048.3|5054.8|5048.8|5054.2|5048.2|0
1614861620000|2021-03-04 12:40:20|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|0
1614861630000|2021-03-04 12:40:30|5054.7|5048.7|5055.2|5049.2|5055.3|5049.3|5054.7|5048.7|1
1614861640000|2021-03-04 12:40:40|5055.3|5049.3|5055.2|5049.2|5055.8|5049.8|5055.2|5049.2|8
1614861650000|2021-03-04 12:40:50|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|1
1614861660000|2021-03-04 12:41:00|5055.7|5049.7|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|17
1614861670000|2021-03-04 12:41:10|5055.8|5049.8|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|0
1614861680000|2021-03-04 12:41:20|5055.8|5049.8|5056.2|5050.2|5056.2|5050.2|5055.7|5049.7|1
1614861690000|2021-03-04 12:41:30|5056.1|5050.1|5055.7|5049.7|5056.2|5050.2|5055.7|5049.7|0
1614861700000|2021-03-04 12:41:40|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|7
1614861710000|2021-03-04 12:41:50|5055.1|5049.1|5054.2|5048.2|5055.2|5049.2|5054.2|5048.2|1
1614861730000|2021-03-04 12:42:10|5054.3|5048.3|5055.2|5049.2|5055.2|5049.2|5054.3|5048.3|1
1614861750000|2021-03-04 12:42:30|5054.8|5048.8|5054.2|5048.2|5054.8|5048.8|5054.2|5048.2|0
1614861760000|2021-03-04 12:42:40|5054.3|5048.3|5055.2|5049.2|5055.2|5049.2|5054.3|5048.3|1
1614861770000|2021-03-04 12:42:50|||||||||1
1614861780000|2021-03-04 12:43:00|5055.3|5049.3|5055.2|5049.2|5055.3|5049.3|5055.2|5049.2|1
1614861790000|2021-03-04 12:43:10|5055.1|5049.1|5054.2|5048.2|5055.1|5049.1|5054.2|5048.2|1
1614861810000|2021-03-04 12:43:30|5054.6|5048.6|5054.2|5048.2|5054.6|5048.6|5054.2|5048.2|1
1614861820000|2021-03-04 12:43:40|5053.8|5047.8|5053.2|5047.2|5053.8|5047.8|5053.2|5047.2|1
1614861830000|2021-03-04 12:43:50|5053.3|5047.3|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|1
1614861840000|2021-03-04 12:44:00|5053.3|5047.3|5053.8|5047.8|5054.2|5048.2|5053.3|5047.3|1
1614861850000|2021-03-04 12:44:10|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|1
1614861870000|2021-03-04 12:44:30|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|0
1614861880000|2021-03-04 12:44:40|5054.7|5048.7|5055.3|5049.3|5055.3|5049.3|5054.3|5048.3|0
1614861890000|2021-03-04 12:44:50|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|1
1614861900000|2021-03-04 12:45:00|5054.8|5048.8|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|0
1614861910000|2021-03-04 12:45:10|5055.8|5049.8|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|0
1614861920000|2021-03-04 12:45:20|5055.7|5049.7|5056.2|5050.2|5056.2|5050.2|5055.7|5049.7|1
1614861930000|2021-03-04 12:45:30|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|0
1614861940000|2021-03-04 12:45:40|5056.7|5050.7|5056.2|5050.2|5056.7|5050.7|5056.2|5050.2|0
1614861950000|2021-03-04 12:45:50|5056.3|5050.3|5056.2|5050.2|5056.3|5050.3|5056.2|5050.2|0
1614861960000|2021-03-04 12:46:00|5056.3|5050.3|5056.3|5050.3|5056.7|5050.7|5056.3|5050.3|1
1614861970000|2021-03-04 12:46:10|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5056.2|5050.2|1
1614861980000|2021-03-04 12:46:20|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5056.2|5050.2|0
1614861990000|2021-03-04 12:46:30|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|0
1614862000000|2021-03-04 12:46:40|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|1
1614862020000|2021-03-04 12:47:00|5054.7|5048.7|5052.8|5046.8|5054.7|5048.7|5052.8|5046.8|3
1614862030000|2021-03-04 12:47:10|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5
1614862050000|2021-03-04 12:47:30|5053.8|5047.8|5055.3|5049.3|5055.3|5049.3|5053.8|5047.8|9
1614862060000|2021-03-04 12:47:40|5054.7|5048.7|5054.2|5048.2|5054.7|5048.7|5054.2|5048.2|1
1614862070000|2021-03-04 12:47:50|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|1
1614862080000|2021-03-04 12:48:00|5055.2|5049.2|5055.7|5049.7|5055.7|5049.7|5055.2|5049.2|1
1614862090000|2021-03-04 12:48:10|5055.2|5049.2|5054.7|5048.7|5055.2|5049.2|5054.7|5048.7|0
1614862100000|2021-03-04 12:48:20|5055.1|5049.1|5054.7|5048.7|5055.7|5049.7|5054.7|5048.7|0
1614862130000|2021-03-04 12:48:50|5055.1|5049.1|5055.7|5049.7|5055.7|5049.7|5055.1|5049.1|0
1614862150000|2021-03-04 12:49:10|5055.6|5049.6|5054.7|5048.7|5055.6|5049.6|5054.7|5048.7|0
1614862170000|2021-03-04 12:49:30|5054.2|5048.2|5053.7|5047.7|5054.2|5048.2|5053.7|5047.7|0
1614862200000|2021-03-04 12:50:00|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614862230000|2021-03-04 12:50:30|5053.9|5047.9|5053.7|5047.7|5053.9|5047.9|5053.6|5047.6|3
1614862250000|2021-03-04 12:50:50|5053.6|5047.6|5053.2|5047.2|5053.6|5047.6|5052.7|5046.7|0
1614862260000|2021-03-04 12:51:00|5053.7|5047.7|5052.7|5046.7|5053.7|5047.7|5052.7|5046.7|1
1614862300000|2021-03-04 12:51:40|5053.1|5047.1|5053.7|5047.7|5053.7|5047.7|5053.1|5047.1|0
1614862310000|2021-03-04 12:51:50|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614862320000|2021-03-04 12:52:00|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|0
1614862330000|2021-03-04 12:52:10|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.7|5046.7|4
1614862340000|2021-03-04 12:52:20|||||||||1
1614862350000|2021-03-04 12:52:30|5053.1|5047.1|5052.7|5046.7|5053.2|5047.2|5052.7|5046.7|0
1614862360000|2021-03-04 12:52:40|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614862370000|2021-03-04 12:52:50|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|1
1614862400000|2021-03-04 12:53:20|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|0
1614862410000|2021-03-04 12:53:30|5053.3|5047.3|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|3
1614862450000|2021-03-04 12:54:10|||||||||2
1614862470000|2021-03-04 12:54:30|5054.1|5048.1|5053.7|5047.7|5054.1|5048.1|5053.7|5047.7|3
1614862490000|2021-03-04 12:54:50|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|0
1614862500000|2021-03-04 12:55:00|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|5053.7|5047.7|0
1614862530000|2021-03-04 12:55:30|5054.2|5048.2|5053.7|5047.7|5054.2|5048.2|5053.7|5047.7|1
1614862540000|2021-03-04 12:55:40|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|0
1614862550000|2021-03-04 12:55:50|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|1
1614862560000|2021-03-04 12:56:00|5052.6|5046.6|5052.6|5046.6|5052.7|5046.7|5052.6|5046.6|1
1614862580000|2021-03-04 12:56:20|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|1
1614862590000|2021-03-04 12:56:30|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|1
1614862600000|2021-03-04 12:56:40|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|2
1614862620000|2021-03-04 12:57:00|||||||||1
1614862670000|2021-03-04 12:57:50|5052.1|5046.1|5052.6|5046.6|5052.6|5046.6|5052.1|5046.1|2
1614862680000|2021-03-04 12:58:00|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|1
1614862690000|2021-03-04 12:58:10|5052|5046|5052|5046|5052|5046|5052|5046|7
1614862700000|2021-03-04 12:58:20|5052.5|5046.5|5050.5|5044.5|5052.5|5046.5|5050|5044|23
1614862720000|2021-03-04 12:58:40|5050.1|5044.1|5050.5|5044.5|5050.5|5044.5|5049.5|5043.5|2
1614862740000|2021-03-04 12:59:00|5050.6|5044.6|5050.5|5044.5|5051|5045|5050.5|5044.5|1
1614862770000|2021-03-04 12:59:30|5050.4|5044.4|5050.5|5044.5|5050.5|5044.5|5050|5044|1
1614862790000|2021-03-04 12:59:50|5050.1|5044.1|5050.5|5044.5|5050.5|5044.5|5050.1|5044.1|0
1614862800000|2021-03-04 13:00:00|5050.9|5044.9|5050.4|5044.4|5050.9|5044.9|5050.4|5044.4|1
1614862810000|2021-03-04 13:00:10|5049.9|5043.9|5050.4|5044.4|5050.9|5044.9|5049.9|5043.9|9
1614862820000|2021-03-04 13:00:20|5050.9|5044.9|5054.4|5048.4|5054.4|5048.4|5050.4|5044.4|67
1614862830000|2021-03-04 13:00:30|5056.9|5050.9|5057.9|5051.9|5057.9|5051.9|5056.9|5050.9|11
1614862840000|2021-03-04 13:00:40|5058|5052|5057.5|5051.5|5058|5052|5057.5|5051.5|0
1614862850000|2021-03-04 13:00:50|5057.1|5051.1|5057|5051|5057.1|5051.1|5057|5051|0
1614862860000|2021-03-04 13:01:00|5056.1|5050.1|5056.5|5050.5|5056.5|5050.5|5053.5|5047.5|7
1614862870000|2021-03-04 13:01:10|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|1
1614862900000|2021-03-04 13:01:40|5055.1|5049.1|5054.5|5048.5|5055.1|5049.1|5054.5|5048.5|0
1614862910000|2021-03-04 13:01:50|5054.9|5048.9|5054.5|5048.5|5055|5049|5054.5|5048.5|0
1614862920000|2021-03-04 13:02:00|5054.9|5048.9|5054.5|5048.5|5056|5050|5054.5|5048.5|4
1614862930000|2021-03-04 13:02:10|5054.1|5048.1|5054|5048|5054.1|5048.1|5054|5048|0
1614862940000|2021-03-04 13:02:20|5053.9|5047.9|5054.1|5048.1|5054.5|5048.5|5053.5|5047.5|0
1614862950000|2021-03-04 13:02:30|5054|5048|5054.5|5048.5|5054.5|5048.5|5053.5|5047.5|18
1614862960000|2021-03-04 13:02:40|5054.6|5048.6|5055.5|5049.5|5055.5|5049.5|5054.6|5048.6|0
1614862980000|2021-03-04 13:03:00|5055|5049|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|0
1614863000000|2021-03-04 13:03:20|5055.9|5049.9|5055.5|5049.5|5055.9|5049.9|5055.5|5049.5|0
1614863040000|2021-03-04 13:04:00|5055.4|5049.4|5054|5048|5055.4|5049.4|5054|5048|2
1614863050000|2021-03-04 13:04:10|5054.4|5048.4|5054.5|5048.5|5054.5|5048.5|5054.4|5048.4|1
1614863060000|2021-03-04 13:04:20|5054.3|5048.3|5053|5047|5054.5|5048.5|5053|5047|9
1614863070000|2021-03-04 13:04:30|5052.5|5046.5|5050.9|5044.9|5052.5|5046.5|5050.9|5044.9|7
1614863080000|2021-03-04 13:04:40|5051.4|5045.4|5051.4|5045.4|5051.4|5045.4|5050.9|5044.9|0
1614863090000|2021-03-04 13:04:50|5051|5045|5050.5|5044.5|5051|5045|5050.5|5044.5|2
1614863100000|2021-03-04 13:05:00|5050.4|5044.4|5050|5044|5050.4|5044.4|5049.5|5043.5|7
1614863110000|2021-03-04 13:05:10|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.4|5043.4|21
1614863120000|2021-03-04 13:05:20|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049|5043|4
1614863130000|2021-03-04 13:05:30|5049.1|5043.1|5048.5|5042.5|5049.1|5043.1|5048.5|5042.5|11
1614863150000|2021-03-04 13:05:50|5049|5043|5049.5|5043.5|5050|5044|5049|5043|12
1614863160000|2021-03-04 13:06:00|5049.1|5043.1|5049.5|5043.5|5049.5|5043.5|5049|5043|7
1614863180000|2021-03-04 13:06:20|5049.1|5043.1|5048.5|5042.5|5049.1|5043.1|5048.5|5042.5|1
1614863190000|2021-03-04 13:06:30|5048.1|5042.1|5048.5|5042.5|5048.5|5042.5|5048|5042|2
1614863200000|2021-03-04 13:06:40|5048.6|5042.6|5048.5|5042.5|5048.6|5042.6|5048.5|5042.5|3
1614863210000|2021-03-04 13:06:50|5048.1|5042.1|5048.5|5042.5|5048.5|5042.5|5048|5042|5
1614863220000|2021-03-04 13:07:00|5048.6|5042.6|5047.9|5041.9|5049|5043|5047.9|5041.9|5
1614863230000|2021-03-04 13:07:10|5048|5042|5049.5|5043.5|5049.5|5043.5|5048|5042|12
1614863240000|2021-03-04 13:07:20|5049.4|5043.4|5048.5|5042.5|5049.4|5043.4|5048.5|5042.5|1
1614863250000|2021-03-04 13:07:30|5048.9|5042.9|5049.4|5043.4|5049.4|5043.4|5048.9|5042.9|0
1614863260000|2021-03-04 13:07:40|5049.5|5043.5|5049|5043|5049.9|5043.9|5049|5043|2
1614863270000|2021-03-04 13:07:50|5049.9|5043.9|5050|5044|5050|5044|5049.9|5043.9|42
1614863280000|2021-03-04 13:08:00|5050.1|5044.1|5050.6|5044.6|5051|5045|5050.1|5044.1|5
1614863290000|2021-03-04 13:08:10|5050.5|5044.5|5051|5045|5051|5045|5050.5|5044.5|0
1614863300000|2021-03-04 13:08:20|5050.9|5044.9|5050.5|5044.5|5051|5045|5050.5|5044.5|5
1614863310000|2021-03-04 13:08:30|5050.9|5044.9|5051|5045|5051|5045|5050.9|5044.9|0
1614863330000|2021-03-04 13:08:50|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|1
1614863340000|2021-03-04 13:09:00|5050|5044|5050.5|5044.5|5050.5|5044.5|5050|5044|1
1614863350000|2021-03-04 13:09:10|5050.9|5044.9|5050.5|5044.5|5051|5045|5050.5|5044.5|0
1614863360000|2021-03-04 13:09:20|5051|5045|5051|5045|5051|5045|5051|5045|0
1614863370000|2021-03-04 13:09:30|5050|5044|5050|5044|5050|5044|5050|5044|4
1614863380000|2021-03-04 13:09:40|5049.6|5043.6|5049.5|5043.5|5049.6|5043.6|5049.1|5043.1|1
1614863390000|2021-03-04 13:09:50|5049.1|5043.1|5049|5043|5049.5|5043.5|5049|5043|1
1614863400000|2021-03-04 13:10:00|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049|5043|5
1614863410000|2021-03-04 13:10:10|5049.6|5043.6|5050|5044|5050|5044|5049.6|5043.6|2
1614863420000|2021-03-04 13:10:20|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|5049.5|5043.5|1
1614863430000|2021-03-04 13:10:30|5049.9|5043.9|5050.5|5044.5|5050.5|5044.5|5049.9|5043.9|4
1614863440000|2021-03-04 13:10:40|5050.6|5044.6|5050.5|5044.5|5051|5045|5050|5044|2
1614863450000|2021-03-04 13:10:50|5050.1|5044.1|5050|5044|5050.1|5044.1|5050|5044|0
1614863460000|2021-03-04 13:11:00|5049.9|5043.9|5049.5|5043.5|5049.9|5043.9|5049|5043|5
1614863470000|2021-03-04 13:11:10|5049.6|5043.6|5050.5|5044.5|5050.5|5044.5|5049.6|5043.6|1
1614863480000|2021-03-04 13:11:20|5050.1|5044.1|5050|5044|5050.1|5044.1|5049.5|5043.5|0
1614863490000|2021-03-04 13:11:30|5049.9|5043.9|5050|5044|5050|5044|5049.1|5043.1|5
1614863500000|2021-03-04 13:11:40|5050.1|5044.1|5050.5|5044.5|5050.5|5044.5|5050.1|5044.1|2
1614863510000|2021-03-04 13:11:50|5050.6|5044.6|5051|5045|5051|5045|5050.6|5044.6|0
1614863520000|2021-03-04 13:12:00|5050.1|5044.1|5050|5044|5050.1|5044.1|5050|5044|1
1614863530000|2021-03-04 13:12:10|5049|5043|5049|5043|5049|5043|5049|5043|3
1614863540000|2021-03-04 13:12:20|5049.1|5043.1|5050|5044|5050|5044|5049.1|5043.1|2
1614863570000|2021-03-04 13:12:50|5051|5045|5051.5|5045.5|5051.5|5045.5|5051|5045|15
1614863580000|2021-03-04 13:13:00|5051.9|5045.9|5054|5048|5054|5048|5050.5|5044.5|32
1614863590000|2021-03-04 13:13:10|5054.9|5048.9|5055|5049|5055|5049|5054.5|5048.5|12
1614863600000|2021-03-04 13:13:20|5056|5050|5056|5050|5056|5050|5055.5|5049.5|23
1614863610000|2021-03-04 13:13:30|5054.5|5048.5|5053|5047|5054.5|5048.5|5053|5047|8
1614863620000|2021-03-04 13:13:40|5052.5|5046.5|5053.5|5047.5|5053.5|5047.5|5052.5|5046.5|4
1614863640000|2021-03-04 13:14:00|||||||||2
1614863650000|2021-03-04 13:14:10|5053.9|5047.9|5053.5|5047.5|5053.9|5047.9|5053.5|5047.5|2
1614863660000|2021-03-04 13:14:20|||||||||1
1614863670000|2021-03-04 13:14:30|5054.5|5048.5|5055.5|5049.5|5056|5050|5054.5|5048.5|21
1614863680000|2021-03-04 13:14:40|5055|5049|5055.5|5049.5|5055.5|5049.5|5055|5049|0
1614863690000|2021-03-04 13:14:50|5056|5050|5056|5050|5056|5050|5056|5050|3
1614863700000|2021-03-04 13:15:00|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|2
1614863710000|2021-03-04 13:15:10|5055|5049|5054.5|5048.5|5055|5049|5054.5|5048.5|1
1614863720000|2021-03-04 13:15:20|5055|5049|5055.9|5049.9|5055.9|5049.9|5055|5049|1
1614863730000|2021-03-04 13:15:30|5056|5050|5057.5|5051.5|5057.5|5051.5|5055.5|5049.5|4
1614863740000|2021-03-04 13:15:40|5058|5052|5056.9|5050.9|5058|5052|5056.5|5050.5|7
1614863750000|2021-03-04 13:15:50|5057.3|5051.3|5057.5|5051.5|5057.5|5051.5|5056.5|5050.5|1
1614863760000|2021-03-04 13:16:00|5057.9|5051.9|5056.5|5050.5|5058|5052|5056.5|5050.5|6
1614863770000|2021-03-04 13:16:10|5056.7|5050.7|5056.5|5050.5|5056.7|5050.7|5056.5|5050.5|10
1614863780000|2021-03-04 13:16:20|5056.9|5050.9|5056.5|5050.5|5057.5|5051.5|5056.5|5050.5|32
1614863790000|2021-03-04 13:16:30|5056.9|5050.9|5056.5|5050.5|5057|5051|5056.5|5050.5|1
1614863800000|2021-03-04 13:16:40|5057|5051|5057.5|5051.5|5057.9|5051.9|5057|5051|0
1614863810000|2021-03-04 13:16:50|5057.4|5051.4|5057|5051|5057.4|5051.4|5057|5051|0
1614863820000|2021-03-04 13:17:00|5056|5050|5056|5050|5056|5050|5056|5050|2
1614863830000|2021-03-04 13:17:10|5056.4|5050.4|5057|5051|5057|5051|5056.4|5050.4|1
1614863840000|2021-03-04 13:17:20|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|0
1614863850000|2021-03-04 13:17:30|5057|5051|5057.5|5051.5|5057.5|5051.5|5057|5051|2
1614863860000|2021-03-04 13:17:40|5057.4|5051.4|5056|5050|5057.4|5051.4|5056|5050|10
1614863870000|2021-03-04 13:17:50|5055.1|5049.1|5055|5049|5055.5|5049.5|5055|5049|1
1614863880000|2021-03-04 13:18:00|5055.5|5049.5|5055|5049|5055.5|5049.5|5055|5049|1
1614863890000|2021-03-04 13:18:10|5055.4|5049.4|5055.5|5049.5|5055.5|5049.5|5055.4|5049.4|1
1614863900000|2021-03-04 13:18:20|5055.9|5049.9|5056|5050|5056|5050|5055.9|5049.9|0
1614863910000|2021-03-04 13:18:30|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|1
1614863930000|2021-03-04 13:18:50|5056.9|5050.9|5057|5051|5057|5051|5056.9|5050.9|1
1614863940000|2021-03-04 13:19:00|5057.5|5051.5|5057|5051|5057.5|5051.5|5056.5|5050.5|2
1614863960000|2021-03-04 13:19:20|5056.5|5050.5|5056.4|5050.4|5056.5|5050.5|5055.5|5049.5|2
1614863970000|2021-03-04 13:19:30|5056.5|5050.5|5057|5051|5057.5|5051.5|5056.5|5050.5|0
1614863980000|2021-03-04 13:19:40|5056.5|5050.5|5056|5050|5056.5|5050.5|5056|5050|1
1614864000000|2021-03-04 13:20:00|5055.5|5049.5|5056.7|5050.7|5056.7|5050.7|5055.5|5049.5|14
1614864010000|2021-03-04 13:20:10|5057.1|5051.1|5056.7|5050.7|5057.2|5051.2|5056.2|5050.2|6
1614864020000|2021-03-04 13:20:20|5056.3|5050.3|5055.7|5049.7|5056.3|5050.3|5055.7|5049.7|3
1614864030000|2021-03-04 13:20:30|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|0
1614864060000|2021-03-04 13:21:00|5056.3|5050.3|5057.7|5051.7|5058.6|5052.6|5056.3|5050.3|2
1614864080000|2021-03-04 13:21:20|5057.6|5051.6|5057.1|5051.1|5057.6|5051.6|5057.1|5051.1|2
1614864090000|2021-03-04 13:21:30|5057.2|5051.2|5057.6|5051.6|5057.6|5051.6|5057.2|5051.2|0
1614864100000|2021-03-04 13:21:40|5057.1|5051.1|5056.1|5050.1|5057.1|5051.1|5055.6|5049.6|2
1614864110000|2021-03-04 13:21:50|5055.7|5049.7|5055.6|5049.6|5055.7|5049.7|5055.1|5049.1|0
1614864120000|2021-03-04 13:22:00|5056.1|5050.1|5056.6|5050.6|5056.6|5050.6|5056.1|5050.1|1
1614864130000|2021-03-04 13:22:10|5056.4|5050.4|5055.9|5049.9|5056.4|5050.4|5055.4|5049.4|3
1614864140000|2021-03-04 13:22:20|5055.8|5049.8|5055.4|5049.4|5055.8|5049.8|5053.9|5047.9|3
1614864150000|2021-03-04 13:22:30|5055|5049|5055.4|5049.4|5055.9|5049.9|5054.4|5048.4|4
1614864170000|2021-03-04 13:22:50|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|0
1614864200000|2021-03-04 13:23:20|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|0
1614864210000|2021-03-04 13:23:30|5053.9|5047.9|5054.9|5048.9|5054.9|5048.9|5053.9|5047.9|1
1614864230000|2021-03-04 13:23:50|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|7
1614864240000|2021-03-04 13:24:00|5054.9|5048.9|5054.4|5048.4|5055.4|5049.4|5054.4|5048.4|1
1614864250000|2021-03-04 13:24:10|5054.9|5048.9|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|0
1614864260000|2021-03-04 13:24:20|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|2
1614864270000|2021-03-04 13:24:30|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|1
1614864290000|2021-03-04 13:24:50|5054.9|5048.9|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|0
1614864300000|2021-03-04 13:25:00|5055.3|5049.3|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|2
1614864310000|2021-03-04 13:25:10|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|5054.9|5048.9|1
1614864320000|2021-03-04 13:25:20|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|2
1614864330000|2021-03-04 13:25:30|5055.3|5049.3|5055.4|5049.4|5055.4|5049.4|5054.9|5048.9|1
1614864340000|2021-03-04 13:25:40|||||||||4
1614864360000|2021-03-04 13:26:00|5055.3|5049.3|5054.9|5048.9|5055.4|5049.4|5054.9|5048.9|10
1614864370000|2021-03-04 13:26:10|5054.5|5048.5|5053.4|5047.4|5054.5|5048.5|5053.4|5047.4|3
1614864390000|2021-03-04 13:26:30|5053.5|5047.5|5054.4|5048.4|5054.4|5048.4|5053.5|5047.5|1
1614864400000|2021-03-04 13:26:40|5054.3|5048.3|5053.9|5047.9|5054.3|5048.3|5053.9|5047.9|1
1614864420000|2021-03-04 13:27:00|5054.3|5048.3|5054.4|5048.4|5054.4|5048.4|5054.3|5048.3|0
1614864430000|2021-03-04 13:27:10|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5
1614864440000|2021-03-04 13:27:20|5054.9|5048.9|5054.9|5048.9|5055|5049|5054.9|5048.9|1
1614864460000|2021-03-04 13:27:40|5054.8|5048.8|5054.4|5048.4|5054.8|5048.8|5054.4|5048.4|0
1614864470000|2021-03-04 13:27:50|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|5053.9|5047.9|1
1614864500000|2021-03-04 13:28:20|5053.5|5047.5|5053.3|5047.3|5053.5|5047.5|5053.2|5047.2|2
1614864510000|2021-03-04 13:28:30|5054.2|5048.2|5053.3|5047.3|5054.2|5048.2|5053.3|5047.3|12
1614864520000|2021-03-04 13:28:40|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.4|5047.4|1
1614864530000|2021-03-04 13:28:50|5053.9|5047.9|5053.4|5047.4|5053.9|5047.9|5053.4|5047.4|0
1614864540000|2021-03-04 13:29:00|5053.5|5047.5|5053.9|5047.9|5053.9|5047.9|5053.4|5047.4|2
1614864550000|2021-03-04 13:29:10|5053.8|5047.8|5053.4|5047.4|5053.8|5047.8|5053.4|5047.4|0
1614864570000|2021-03-04 13:29:30|5053.3|5047.3|5051.9|5045.9|5053.3|5047.3|5051.9|5045.9|14
1614864590000|2021-03-04 13:29:50|5054.4|5048.4|5054.9|5048.9|5054.9|5048.9|5054.4|5048.4|9
1614864600000|2021-03-04 13:30:00|||||||||11
1614864610000|2021-03-04 13:30:10|5054.5|5048.5|5054.4|5048.4|5054.5|5048.5|5054.4|5048.4|8
1614864620000|2021-03-04 13:30:20|5054.5|5048.5|5054.9|5048.9|5054.9|5048.9|5054.4|5048.4|21
1614864630000|2021-03-04 13:30:30|5055|5049|5055.4|5049.4|5055.4|5049.4|5055|5049|1
1614864640000|2021-03-04 13:30:40|5055.3|5049.3|5054.9|5048.9|5055.3|5049.3|5054.9|5048.9|4
1614864650000|2021-03-04 13:30:50|||||||||1
1614864660000|2021-03-04 13:31:00|5055|5049|5054.9|5048.9|5055.4|5049.4|5054.9|5048.9|10
1614864670000|2021-03-04 13:31:10|5054.5|5048.5|5054.4|5048.4|5054.5|5048.5|5054.4|5048.4|10
1614864680000|2021-03-04 13:31:20|||||||||4
1614864690000|2021-03-04 13:31:30|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|12
1614864700000|2021-03-04 13:31:40|5054.6|5048.6|5054.6|5048.6|5055.1|5049.1|5054.6|5048.6|28
1614864710000|2021-03-04 13:31:50|5054.2|5048.2|5055.1|5049.1|5055.1|5049.1|5054.2|5048.2|36
1614864720000|2021-03-04 13:32:00|||||||||31
1614864730000|2021-03-04 13:32:10|||||||||18
1614864740000|2021-03-04 13:32:20|||||||||33
1614864750000|2021-03-04 13:32:30|||||||||5
1614864760000|2021-03-04 13:32:40|||||||||65
1614864770000|2021-03-04 13:32:50|||||||||58
1614864780000|2021-03-04 13:33:00|5053.6|5047.6|5053.6|5047.6|5054.1|5048.1|5053.6|5047.6|6
1614864790000|2021-03-04 13:33:10|5053.7|5047.7|5054.1|5048.1|5055.1|5049.1|5053.7|5047.7|2
1614864800000|2021-03-04 13:33:20|5053.1|5047.1|5053.6|5047.6|5053.7|5047.7|5053.1|5047.1|3
1614864810000|2021-03-04 13:33:30|5053.2|5047.2|5051.6|5045.6|5053.2|5047.2|5051.6|5045.6|6
1614864820000|2021-03-04 13:33:40|5052.1|5046.1|5051.1|5045.1|5052.1|5046.1|5051.1|5045.1|2
1614864830000|2021-03-04 13:33:50|5051.3|5045.3|5051.6|5045.6|5051.6|5045.6|5051.2|5045.2|1
1614864840000|2021-03-04 13:34:00|5050.6|5044.6|5050.6|5044.6|5050.6|5044.6|5050.1|5044.1|3
1614864850000|2021-03-04 13:34:10|5050.1|5044.1|5047.6|5041.6|5050.1|5044.1|5046.6|5040.6|31
1614864860000|2021-03-04 13:34:20|5047.2|5041.2|5048.1|5042.1|5048.1|5042.1|5047.1|5041.1|2
1614864870000|2021-03-04 13:34:30|5048.6|5042.6|5049.1|5043.1|5049.1|5043.1|5048.6|5042.6|2
1614864880000|2021-03-04 13:34:40|5050.6|5044.6|5050.1|5044.1|5051.1|5045.1|5050.1|5044.1|3
1614864890000|2021-03-04 13:34:50|5049.7|5043.7|5049.1|5043.1|5050.1|5044.1|5049.1|5043.1|2
1614864900000|2021-03-04 13:35:00|5050|5044|5050.1|5044.1|5050.1|5044.1|5048.6|5042.6|4
1614864910000|2021-03-04 13:35:10|5049.6|5043.6|5050.6|5044.6|5050.6|5044.6|5049.6|5043.6|1
1614864920000|2021-03-04 13:35:20|5051.1|5045.1|5052.1|5046.1|5052.1|5046.1|5050.6|5044.6|1
1614864930000|2021-03-04 13:35:30|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|2
1614864940000|2021-03-04 13:35:40|5053.6|5047.6|5052.1|5046.1|5053.6|5047.6|5051.6|5045.6|3
1614864950000|2021-03-04 13:35:50|5052.6|5046.6|5053.6|5047.6|5054|5048|5052.6|5046.6|1
1614864960000|2021-03-04 13:36:00|5054.1|5048.1|5052.6|5046.6|5054.5|5048.5|5051.6|5045.6|4
1614864970000|2021-03-04 13:36:10|5053|5047|5054.6|5048.6|5054.6|5048.6|5053|5047|2
1614864990000|2021-03-04 13:36:30|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|5054.1|5048.1|0
1614865000000|2021-03-04 13:36:40|5054.9|5048.9|5053.6|5047.6|5054.9|5048.9|5053.6|5047.6|8
1614865010000|2021-03-04 13:36:50|5053.5|5047.5|5053.1|5047.1|5053.5|5047.5|5053.1|5047.1|0
1614865020000|2021-03-04 13:37:00|5053.6|5047.6|5049.6|5043.6|5053.6|5047.6|5049.6|5043.6|3
1614865030000|2021-03-04 13:37:10|5049.1|5043.1|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|2
1614865040000|2021-03-04 13:37:20|5048|5042|5049.6|5043.6|5049.6|5043.6|5048|5042|1
1614865050000|2021-03-04 13:37:30|5049.5|5043.5|5048.6|5042.6|5049.5|5043.5|5048.6|5042.6|3
1614865060000|2021-03-04 13:37:40|5049|5043|5051.1|5045.1|5051.1|5045.1|5049|5043|3
1614865070000|2021-03-04 13:37:50|5050.9|5044.9|5050.6|5044.6|5050.9|5044.9|5050.1|5044.1|2
1614865080000|2021-03-04 13:38:00|5051.1|5045.1|5050.6|5044.6|5051.1|5045.1|5050.6|5044.6|2
1614865090000|2021-03-04 13:38:10|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1614865100000|2021-03-04 13:38:20|5051.6|5045.6|5052.1|5046.1|5052.1|5046.1|5051.6|5045.6|3
1614865120000|2021-03-04 13:38:40|5052.6|5046.6|5053.1|5047.1|5053.1|5047.1|5052.6|5046.6|2
1614865140000|2021-03-04 13:39:00|5054.1|5048.1|5054.6|5048.6|5054.6|5048.6|5054.1|5048.1|2
1614865150000|2021-03-04 13:39:10|5055|5049|5054.6|5048.6|5055|5049|5053.6|5047.6|4
1614865160000|2021-03-04 13:39:20|5055|5049|5055.1|5049.1|5055.1|5049.1|5055|5049|1
1614865170000|2021-03-04 13:39:30|5055|5049|5053.6|5047.6|5055.1|5049.1|5053.6|5047.6|13
1614865180000|2021-03-04 13:39:40|5053.5|5047.5|5054|5048|5054|5048|5053.5|5047.5|2
1614865190000|2021-03-04 13:39:50|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|5053.6|5047.6|0
1614865200000|2021-03-04 13:40:00|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|2
1614865210000|2021-03-04 13:40:10|5053|5047|5052|5046|5053.5|5047.5|5052|5046|1
1614865220000|2021-03-04 13:40:20|5052.5|5046.5|5052|5046|5053|5047|5052|5046|0
1614865230000|2021-03-04 13:40:30|5051.9|5045.9|5052.9|5046.9|5052.9|5046.9|5051.9|5045.9|1
1614865240000|2021-03-04 13:40:40|5053.3|5047.3|5052.4|5046.4|5053.4|5047.4|5052.4|5046.4|1
1614865250000|2021-03-04 13:40:50|5052.8|5046.8|5050.9|5044.9|5052.9|5046.9|5050.9|5044.9|12
1614865260000|2021-03-04 13:41:00|5051.4|5045.4|5051.9|5045.9|5051.9|5045.9|5051.4|5045.4|2
1614865270000|2021-03-04 13:41:10|5052.3|5046.3|5051.4|5045.4|5052.9|5046.9|5051.4|5045.4|10
1614865280000|2021-03-04 13:41:20|5051|5045|5050.9|5044.9|5051|5045|5050.8|5044.8|0
1614865290000|2021-03-04 13:41:30|5051.4|5045.4|5053.4|5047.4|5053.4|5047.4|5050.9|5044.9|3
1614865300000|2021-03-04 13:41:40|5053.9|5047.9|5052.4|5046.4|5053.9|5047.9|5052.4|5046.4|2
1614865320000|2021-03-04 13:42:00|||||||||4
1614865330000|2021-03-04 13:42:10|||||||||14
1614865340000|2021-03-04 13:42:20|5053.7|5047.7|5053.4|5047.4|5053.9|5047.9|5053.4|5047.4|12
1614865350000|2021-03-04 13:42:30|5053.8|5047.8|5053.9|5047.9|5053.9|5047.9|5053.8|5047.8|16
1614865360000|2021-03-04 13:42:40|5054.3|5048.3|5053.4|5047.4|5054.4|5048.4|5053.4|5047.4|7
1614865370000|2021-03-04 13:42:50|5053.8|5047.8|5052.4|5046.4|5053.8|5047.8|5052.4|5046.4|8
1614865380000|2021-03-04 13:43:00|||||||||25
1614865390000|2021-03-04 13:43:10|5052.9|5046.9|5053.9|5047.9|5053.9|5047.9|5052.9|5046.9|42
1614865400000|2021-03-04 13:43:20|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5
1614865410000|2021-03-04 13:43:30|5054|5048|5051.4|5045.4|5054|5048|5051.4|5045.4|13
1614865420000|2021-03-04 13:43:40|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|5051.9|5045.9|3
1614865440000|2021-03-04 13:44:00|5051.4|5045.4|5048.9|5042.9|5051.4|5045.4|5048.9|5042.9|8
1614865450000|2021-03-04 13:44:10|5048.8|5042.8|5049.9|5043.9|5049.9|5043.9|5048.8|5042.8|0
1614865460000|2021-03-04 13:44:20|5050.9|5044.9|5048.4|5042.4|5050.9|5044.9|5048.4|5042.4|22
1614865470000|2021-03-04 13:44:30|||||||||6
1614865480000|2021-03-04 13:44:40|5046.3|5040.3|5046.3|5040.3|5046.4|5040.4|5045.9|5039.9|7
1614865490000|2021-03-04 13:44:50|5046.4|5040.4|5047.9|5041.9|5047.9|5041.9|5045.4|5039.4|8
1614868200000|2021-03-04 14:30:00|5051.3|5045.3|5039.8|5033.8|5051.3|5045.3|5039.8|5033.8|235
1614868210000|2021-03-04 14:30:10|5042.8|5036.8|5046.3|5040.3|5046.3|5040.3|5040.3|5034.3|34
1614868220000|2021-03-04 14:30:20|5046.4|5040.4|5052.8|5046.8|5053.3|5047.3|5046.4|5040.4|94
1614868230000|2021-03-04 14:30:30|5052.9|5046.9|5050.8|5044.8|5053.3|5047.3|5050.8|5044.8|14
1614868240000|2021-03-04 14:30:40|5048.8|5042.8|5049.9|5043.9|5051.8|5045.8|5048.2|5042.2|16
1614868250000|2021-03-04 14:30:50|5050.8|5044.8|5049.3|5043.3|5050.8|5044.8|5049.3|5043.3|5
1614868260000|2021-03-04 14:31:00|5048.8|5042.8|5047.8|5041.8|5048.8|5042.8|5046.8|5040.8|26
1614868270000|2021-03-04 14:31:10|5047.9|5041.9|5048.8|5042.8|5048.8|5042.8|5047.8|5041.8|17
1614868280000|2021-03-04 14:31:20|5050.1|5044.1|5054.3|5048.3|5054.3|5048.3|5048.8|5042.8|46
1614868290000|2021-03-04 14:31:30|||||||||39
1614868300000|2021-03-04 14:31:40|||||||||28
1614868310000|2021-03-04 14:31:50|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|10
1614868320000|2021-03-04 14:32:00|5055.2|5049.2|5055.3|5049.3|5055.3|5049.3|5054.8|5048.8|21
1614868330000|2021-03-04 14:32:10|5055.2|5049.2|5055.3|5049.3|5055.3|5049.3|5054.3|5048.3|23
1614868340000|2021-03-04 14:32:20|5056.8|5050.8|5057.3|5051.3|5057.3|5051.3|5056.8|5050.8|58
1614868350000|2021-03-04 14:32:30|5058.3|5052.3|5061.3|5055.3|5062.3|5056.3|5058.2|5052.2|42
1614868360000|2021-03-04 14:32:40|5061.2|5055.2|5060.8|5054.8|5061.3|5055.3|5060.3|5054.3|17
1614868370000|2021-03-04 14:32:50|5059.8|5053.8|5061.3|5055.3|5061.8|5055.8|5058.4|5052.4|30
1614868380000|2021-03-04 14:33:00|5061.8|5055.8|5064.8|5058.8|5065.3|5059.3|5060.3|5054.3|59
1614868390000|2021-03-04 14:33:10|5065.3|5059.3|5063.8|5057.8|5065.3|5059.3|5062.8|5056.8|23
1614868400000|2021-03-04 14:33:20|5062.8|5056.8|5062.8|5056.8|5063.3|5057.3|5062.3|5056.3|37
1614868410000|2021-03-04 14:33:30|5063.2|5057.2|5068.8|5062.8|5069.3|5063.3|5063.2|5057.2|32
1614868420000|2021-03-04 14:33:40|5069.2|5063.2|5073.3|5067.3|5073.3|5067.3|5069.2|5063.2|56
1614868430000|2021-03-04 14:33:50|5073.8|5067.8|5074.8|5068.8|5076.8|5070.8|5073.8|5067.8|65
1614868440000|2021-03-04 14:34:00|5075.8|5069.8|5083.8|5077.8|5083.8|5077.8|5075.8|5069.8|92
1614868450000|2021-03-04 14:34:10|5083.9|5077.9|5091.3|5085.3|5094.2|5088.2|5083.9|5077.9|78
1614868460000|2021-03-04 14:34:20|5090.3|5084.3|5097.3|5091.3|5097.3|5091.3|5089.3|5083.3|41
1614868470000|2021-03-04 14:34:30|5096.8|5090.8|5095.8|5089.8|5097.3|5091.3|5095.3|5089.3|85
1614868480000|2021-03-04 14:34:40|5095.4|5089.4|5091.3|5085.3|5097.3|5091.3|5091.3|5085.3|88
1614868490000|2021-03-04 14:34:50|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5089.3|5083.3|22
1614868500000|2021-03-04 14:35:00|5090.3|5084.3|5096.8|5090.8|5096.8|5090.8|5090.3|5084.3|45
1614868510000|2021-03-04 14:35:10|5095.8|5089.8|5095.3|5089.3|5096.8|5090.8|5095.3|5089.3|17
1614868520000|2021-03-04 14:35:20|5094.7|5088.7|5096.3|5090.3|5097.3|5091.3|5094.3|5088.3|26
1614868530000|2021-03-04 14:35:30|5096.8|5090.8|5094.8|5088.8|5096.8|5090.8|5094.8|5088.8|18
1614868540000|2021-03-04 14:35:40|5096.1|5090.1|5096.3|5090.3|5096.8|5090.8|5096.1|5090.1|32
1614868550000|2021-03-04 14:35:50|5094.8|5088.8|5094.8|5088.8|5095.6|5089.6|5091.3|5085.3|175
1614868560000|2021-03-04 14:36:00|5094.3|5088.3|5102.3|5096.3|5103.3|5097.3|5094.3|5088.3|67
1614868570000|2021-03-04 14:36:10|5101.8|5095.8|5102.8|5096.8|5104.3|5098.3|5101.8|5095.8|62
1614868580000|2021-03-04 14:36:20|5102.7|5096.7|5103.8|5097.8|5104.2|5098.2|5101.8|5095.8|31
1614868590000|2021-03-04 14:36:30|5103.9|5097.9|5105.8|5099.8|5107.8|5101.8|5103.9|5097.9|27
1614868600000|2021-03-04 14:36:40|5105.4|5099.4|5101.3|5095.3|5105.4|5099.4|5100.8|5094.8|43
1614868610000|2021-03-04 14:36:50|5101.4|5095.4|5100.8|5094.8|5101.8|5095.8|5099.2|5093.2|56
1614868620000|2021-03-04 14:37:00|5100.3|5094.3|5112.8|5106.8|5113.3|5107.3|5100.3|5094.3|67
1614868630000|2021-03-04 14:37:10|5112.9|5106.9|5118.8|5112.8|5119.3|5113.3|5112.9|5106.9|93
1614868640000|2021-03-04 14:37:20|5119.2|5113.2|5125.8|5119.8|5126.8|5120.8|5119.2|5113.2|40
1614868650000|2021-03-04 14:37:30|5125.9|5119.9|5131.8|5125.8|5134.8|5128.8|5124.8|5118.8|178
1614868660000|2021-03-04 14:37:40|5131.7|5125.7|5123.8|5117.8|5131.8|5125.8|5122.8|5116.8|93
1614868670000|2021-03-04 14:37:50|5123.3|5117.3|5118.3|5112.3|5123.3|5117.3|5116.8|5110.8|50
1614868680000|2021-03-04 14:38:00|5117.8|5111.8|5124.8|5118.8|5124.8|5118.8|5117.8|5111.8|44
1614868690000|2021-03-04 14:38:10|5125.3|5119.3|5124.8|5118.8|5126.8|5120.8|5124.3|5118.3|27
1614868700000|2021-03-04 14:38:20|5126.3|5120.3|5129.3|5123.3|5129.3|5123.3|5124.8|5118.8|67
1614868710000|2021-03-04 14:38:30|5129.2|5123.2|5121.8|5115.8|5129.2|5123.2|5121.7|5115.7|100
1614868720000|2021-03-04 14:38:40|5121.6|5115.6|5122.3|5116.3|5123.3|5117.3|5121.6|5115.6|19
1614868730000|2021-03-04 14:38:50|5121.8|5115.8|5121.8|5115.8|5122.3|5116.3|5121.8|5115.8|31
1614868740000|2021-03-04 14:39:00|5121.7|5115.7|5123.3|5117.3|5123.3|5117.3|5116.8|5110.8|76
1614868750000|2021-03-04 14:39:10|5124.3|5118.3|5122.8|5116.8|5124.8|5118.8|5122.3|5116.3|29
1614868760000|2021-03-04 14:39:20|5122.3|5116.3|5121.3|5115.3|5127.3|5121.3|5121.3|5115.3|50
1614868770000|2021-03-04 14:39:30|5121.8|5115.8|5117.3|5111.3|5122.3|5116.3|5116.8|5110.8|32
1614868780000|2021-03-04 14:39:40|5116.8|5110.8|5115.8|5109.8|5116.8|5110.8|5114.8|5108.8|85
1614868790000|2021-03-04 14:39:50|5115.7|5109.7|5118.3|5112.3|5118.8|5112.8|5114.8|5108.8|36
1614868800000|2021-03-04 14:40:00|5118.7|5112.7|5125.8|5119.8|5125.8|5119.8|5118.7|5112.7|39
1614868810000|2021-03-04 14:40:10|5126.3|5120.3|5131.3|5125.3|5132.3|5126.3|5124.8|5118.8|182
1614868820000|2021-03-04 14:40:20|5131.7|5125.7|5124.3|5118.3|5131.7|5125.7|5123.3|5117.3|54
1614868830000|2021-03-04 14:40:30|5125.3|5119.3|5121.3|5115.3|5125.3|5119.3|5120.8|5114.8|70
1614868840000|2021-03-04 14:40:40|5126.3|5120.3|5128.3|5122.3|5129.3|5123.3|5125.8|5119.8|52
1614868850000|2021-03-04 14:40:50|5126.3|5120.3|5122.8|5116.8|5126.3|5120.3|5122.3|5116.3|25
1614868860000|2021-03-04 14:41:00|5123.2|5117.2|5129.3|5123.3|5129.3|5123.3|5122.3|5116.3|33
1614868870000|2021-03-04 14:41:10|5128.8|5122.8|5125.8|5119.8|5129.3|5123.3|5125.8|5119.8|43
1614868880000|2021-03-04 14:41:20|5125.7|5119.7|5121.8|5115.8|5125.8|5119.8|5121.8|5115.8|19
1614868890000|2021-03-04 14:41:30|5122.2|5116.2|5122.3|5116.3|5122.3|5116.3|5121.3|5115.3|22
1614868900000|2021-03-04 14:41:40|5122.2|5116.2|5118.3|5112.3|5122.2|5116.2|5117.8|5111.8|44
1614868910000|2021-03-04 14:41:50|5118.7|5112.7|5120.3|5114.3|5120.3|5114.3|5118.7|5112.7|22
1614868920000|2021-03-04 14:42:00|5121.3|5115.3|5125.3|5119.3|5125.8|5119.8|5120.8|5114.8|59
1614868930000|2021-03-04 14:42:10|5125.8|5119.8|5124.8|5118.8|5127.3|5121.3|5124.8|5118.8|29
1614868940000|2021-03-04 14:42:20|5125.8|5119.8|5124.3|5118.3|5125.8|5119.8|5124.3|5118.3|9
1614868950000|2021-03-04 14:42:30|5124.8|5118.8|5122.3|5116.3|5124.8|5118.8|5121.8|5115.8|21
1614868960000|2021-03-04 14:42:40|5122.8|5116.8|5121.8|5115.8|5123.3|5117.3|5121.8|5115.8|27
1614868970000|2021-03-04 14:42:50|5121.6|5115.6|5118.3|5112.3|5121.6|5115.6|5118.3|5112.3|79
1614868980000|2021-03-04 14:43:00|5118.1|5112.1|5123.8|5117.8|5124.3|5118.3|5117.3|5111.3|53
1614868990000|2021-03-04 14:43:10|5124.2|5118.2|5124.3|5118.3|5124.3|5118.3|5122.3|5116.3|21
1614869000000|2021-03-04 14:43:20|5123.8|5117.8|5123.8|5117.8|5124.3|5118.3|5123.8|5117.8|22
1614869010000|2021-03-04 14:43:30|5124.2|5118.2|5122.8|5116.8|5124.3|5118.3|5122.8|5116.8|15
1614869020000|2021-03-04 14:43:40|5122.6|5116.6|5117.3|5111.3|5122.6|5116.6|5116.8|5110.8|32
1614869030000|2021-03-04 14:43:50|5118.1|5112.1|5115.3|5109.3|5118.3|5112.3|5115.3|5109.3|19
1614869040000|2021-03-04 14:44:00|5115.8|5109.8|5119.3|5113.3|5119.3|5113.3|5115.3|5109.3|46
1614869050000|2021-03-04 14:44:10|5118.8|5112.8|5119.8|5113.8|5119.8|5113.8|5118.3|5112.3|26
1614869060000|2021-03-04 14:44:20|5119.3|5113.3|5119.8|5113.8|5121.3|5115.3|5119.3|5113.3|14
1614869070000|2021-03-04 14:44:30|5119.3|5113.3|5119.8|5113.8|5119.8|5113.8|5119.3|5113.3|7
1614869080000|2021-03-04 14:44:40|5118.8|5112.8|5117.3|5111.3|5118.8|5112.8|5116.8|5110.8|22
1614869090000|2021-03-04 14:44:50|5117.8|5111.8|5119.3|5113.3|5121.3|5115.3|5117.8|5111.8|14
1614869100000|2021-03-04 14:45:00|5119.8|5113.8|5116.8|5110.8|5120.3|5114.3|5116.8|5110.8|29
1614869110000|2021-03-04 14:45:10|5117.3|5111.3|5119.8|5113.8|5119.8|5113.8|5116.3|5110.3|30
1614869120000|2021-03-04 14:45:20|5119.3|5113.3|5118.8|5112.8|5119.8|5113.8|5117.8|5111.8|22
1614869130000|2021-03-04 14:45:30|5118.3|5112.3|5117.8|5111.8|5118.3|5112.3|5117.3|5111.3|6
1614869140000|2021-03-04 14:45:40|5117.3|5111.3|5118.3|5112.3|5118.3|5112.3|5116.8|5110.8|11
1614869150000|2021-03-04 14:45:50|5118.7|5112.7|5121.3|5115.3|5121.3|5115.3|5118.3|5112.3|21
1614869160000|2021-03-04 14:46:00|5122.1|5116.1|5124.3|5118.3|5124.3|5118.3|5122.1|5116.1|85
1614869170000|2021-03-04 14:46:10|5125.1|5119.1|5125.3|5119.3|5126.8|5120.8|5125.1|5119.1|39
1614869180000|2021-03-04 14:46:20|5124.8|5118.8|5125.7|5119.7|5126.2|5120.2|5124.3|5118.3|16
1614869190000|2021-03-04 14:46:30|5125.3|5119.3|5127.3|5121.3|5127.3|5121.3|5125.3|5119.3|6
1614869200000|2021-03-04 14:46:40|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|7
1614869210000|2021-03-04 14:46:50|5128.7|5122.7|5128.8|5122.8|5129.3|5123.3|5128.3|5122.3|25
1614869220000|2021-03-04 14:47:00|5129.3|5123.3|5138.8|5132.8|5139.3|5133.3|5129.3|5123.3|70
1614869230000|2021-03-04 14:47:10|5139.2|5133.2|5136.8|5130.8|5139.3|5133.3|5135.3|5129.3|81
1614869240000|2021-03-04 14:47:20|5136.6|5130.6|5136.3|5130.3|5136.8|5130.8|5135.3|5129.3|19
1614869250000|2021-03-04 14:47:30|5135.8|5129.8|5132.3|5126.3|5136.3|5130.3|5132.3|5126.3|23
1614869260000|2021-03-04 14:47:40|5132.2|5126.2|5129.8|5123.8|5132.2|5126.2|5129.3|5123.3|22
1614869270000|2021-03-04 14:47:50|5131.8|5125.8|5131.8|5125.8|5132.3|5126.3|5131.8|5125.8|23
1614869280000|2021-03-04 14:48:00|5131.3|5125.3|5131.8|5125.8|5132.3|5126.3|5130.3|5124.3|23
1614869290000|2021-03-04 14:48:10|5131.3|5125.3|5129.8|5123.8|5131.8|5125.8|5129.8|5123.8|13
1614869300000|2021-03-04 14:48:20|5130.3|5124.3|5129.8|5123.8|5130.3|5124.3|5129.8|5123.8|3
1614869310000|2021-03-04 14:48:30|5130.3|5124.3|5131.8|5125.8|5131.8|5125.8|5130.3|5124.3|10
1614869320000|2021-03-04 14:48:40|5131.7|5125.7|5130.3|5124.3|5131.8|5125.8|5129.8|5123.8|19
1614869330000|2021-03-04 14:48:50|5130.1|5124.1|5123.8|5117.8|5130.1|5124.1|5123.8|5117.8|43
1614869340000|2021-03-04 14:49:00|5123.3|5117.3|5121.3|5115.3|5123.8|5117.8|5121.3|5115.3|47
1614869350000|2021-03-04 14:49:10|5121.4|5115.4|5124.3|5118.3|5125.2|5119.2|5121.3|5115.3|15
1614869360000|2021-03-04 14:49:20|5123.3|5117.3|5121.8|5115.8|5123.8|5117.8|5120.3|5114.3|49
1614869370000|2021-03-04 14:49:30|5121.7|5115.7|5123.3|5117.3|5124.3|5118.3|5121.3|5115.3|22
1614869380000|2021-03-04 14:49:40|5123.1|5117.1|5123.8|5117.8|5123.8|5117.8|5122.3|5116.3|12
1614869390000|2021-03-04 14:49:50|5123.3|5117.3|5126.3|5120.3|5126.3|5120.3|5123.3|5117.3|6
1614869400000|2021-03-04 14:50:00|5125.8|5119.8|5128.3|5122.3|5128.8|5122.8|5125.3|5119.3|40
1614869410000|2021-03-04 14:50:10|5128.2|5122.2|5127.3|5121.3|5128.8|5122.8|5127.3|5121.3|30
1614869420000|2021-03-04 14:50:20|5128.1|5122.1|5128.8|5122.8|5129.3|5123.3|5128.1|5122.1|27
1614869430000|2021-03-04 14:50:30|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|5128.3|5122.3|2
1614869440000|2021-03-04 14:50:40|5128.8|5122.8|5129.3|5123.3|5129.3|5123.3|5128.3|5122.3|15
1614869450000|2021-03-04 14:50:50|5129.8|5123.8|5126.3|5120.3|5129.8|5123.8|5126.3|5120.3|17
1614869460000|2021-03-04 14:51:00|5126.4|5120.4|5130.3|5124.3|5131.8|5125.8|5126.4|5120.4|103
1614869470000|2021-03-04 14:51:10|5130.7|5124.7|5128.8|5122.8|5130.8|5124.8|5128.8|5122.8|4
1614869480000|2021-03-04 14:51:20|5129.3|5123.3|5129.8|5123.8|5130.3|5124.3|5129.3|5123.3|3
1614869490000|2021-03-04 14:51:30|5130.3|5124.3|5131.2|5125.2|5131.2|5125.2|5130.3|5124.3|9
1614869500000|2021-03-04 14:51:40|5132.3|5126.3|5132.8|5126.8|5133.3|5127.3|5131.3|5125.3|31
1614869510000|2021-03-04 14:51:50|5132.3|5126.3|5132.8|5126.8|5132.8|5126.8|5131.8|5125.8|18
1614869520000|2021-03-04 14:52:00|5133.2|5127.2|5130.3|5124.3|5133.2|5127.2|5130.3|5124.3|51
1614869530000|2021-03-04 14:52:10|5131.1|5125.1|5131.3|5125.3|5133.3|5127.3|5131.1|5125.1|35
1614869540000|2021-03-04 14:52:20|5131.2|5125.2|5130.3|5124.3|5131.3|5125.3|5130.3|5124.3|25
1614869550000|2021-03-04 14:52:30|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|16
1614869560000|2021-03-04 14:52:40|5130.3|5124.3|5130.3|5124.3|5130.8|5124.8|5130.3|5124.3|7
1614869570000|2021-03-04 14:52:50|5128.8|5122.8|5126.8|5120.8|5128.8|5122.8|5126.8|5120.8|75
1614869580000|2021-03-04 14:53:00|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|5125.3|5119.3|10
1614869590000|2021-03-04 14:53:10|5126.7|5120.7|5132.3|5126.3|5132.3|5126.3|5126.7|5120.7|14
1614869600000|2021-03-04 14:53:20|5131.3|5125.3|5130.3|5124.3|5131.3|5125.3|5129.8|5123.8|12
1614869610000|2021-03-04 14:53:30|5129.8|5123.8|5130.8|5124.8|5130.8|5124.8|5129.8|5123.8|8
1614869620000|2021-03-04 14:53:40|5131.2|5125.2|5127.3|5121.3|5131.3|5125.3|5127.3|5121.3|5
1614869630000|2021-03-04 14:53:50|5126.3|5120.3|5126.8|5120.8|5126.8|5120.8|5126.3|5120.3|16
1614869640000|2021-03-04 14:54:00|5126.7|5120.7|5129.3|5123.3|5129.3|5123.3|5126.3|5120.3|14
1614869650000|2021-03-04 14:54:10|5129.8|5123.8|5126.8|5120.8|5129.8|5123.8|5125.8|5119.8|22
1614869660000|2021-03-04 14:54:20|5126.3|5120.3|5131.3|5125.3|5131.3|5125.3|5126.3|5120.3|35
1614869670000|2021-03-04 14:54:30|5132.3|5126.3|5132.3|5126.3|5132.3|5126.3|5130.8|5124.8|17
1614869680000|2021-03-04 14:54:40|5131.8|5125.8|5132.3|5126.3|5132.3|5126.3|5131.3|5125.3|3
1614869690000|2021-03-04 14:54:50|5131.3|5125.3|5132.8|5126.8|5132.8|5126.8|5131.3|5125.3|19
1614869700000|2021-03-04 14:55:00|5132.3|5126.3|5132.8|5126.8|5134.3|5128.3|5132.3|5126.3|29
1614869710000|2021-03-04 14:55:10|5133.3|5127.3|5131.8|5125.8|5133.3|5127.3|5130.8|5124.8|20
1614869720000|2021-03-04 14:55:20|5132.3|5126.3|5134.3|5128.3|5134.3|5128.3|5132.3|5126.3|31
1614869730000|2021-03-04 14:55:30|5133.8|5127.8|5133.3|5127.3|5134.3|5128.3|5133.3|5127.3|28
1614869740000|2021-03-04 14:55:40|5132.8|5126.8|5133.8|5127.8|5134.3|5128.3|5132.3|5126.3|22
1614869750000|2021-03-04 14:55:50|5134.3|5128.3|5133.8|5127.8|5134.3|5128.3|5133.8|5127.8|22
1614869760000|2021-03-04 14:56:00|5134.3|5128.3|5134.2|5128.2|5134.3|5128.3|5133.7|5127.7|10
1614869770000|2021-03-04 14:56:10|5135.2|5129.2|5134.7|5128.7|5135.2|5129.2|5134.7|5128.7|14
1614869780000|2021-03-04 14:56:20|5134.2|5128.2|5134.7|5128.7|5135.2|5129.2|5134.2|5128.2|5
1614869790000|2021-03-04 14:56:30|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|5131.7|5125.7|5
1614869800000|2021-03-04 14:56:40|5133.2|5127.2|5132.2|5126.2|5133.7|5127.7|5132.2|5126.2|13
1614869810000|2021-03-04 14:56:50|5132.3|5126.3|5134.2|5128.2|5134.2|5128.2|5132.3|5126.3|3
1614869820000|2021-03-04 14:57:00|5134.4|5128.4|5137.2|5131.2|5137.2|5131.2|5134.4|5128.4|14
1614869830000|2021-03-04 14:57:10|5136.7|5130.7|5136.7|5130.7|5136.7|5130.7|5136.2|5130.2|13
1614869840000|2021-03-04 14:57:20|5136.3|5130.3|5136.7|5130.7|5136.7|5130.7|5136.2|5130.2|5
1614869850000|2021-03-04 14:57:30|5136.3|5130.3|5136.7|5130.7|5136.7|5130.7|5136.2|5130.2|5
1614869860000|2021-03-04 14:57:40|5136.2|5130.2|5134.7|5128.7|5136.7|5130.7|5134.7|5128.7|36
1614869870000|2021-03-04 14:57:50|5133.7|5127.7|5132.2|5126.2|5133.7|5127.7|5132.2|5126.2|12
1614869880000|2021-03-04 14:58:00|5132.7|5126.7|5135.2|5129.2|5135.2|5129.2|5132.7|5126.7|20
1614869890000|2021-03-04 14:58:10|||||||||2
1614869900000|2021-03-04 14:58:20|5134.4|5128.4|5138.2|5132.2|5139.1|5133.1|5133.7|5127.7|53
1614869910000|2021-03-04 14:58:30|5139.1|5133.1|5141|5135|5141|5135|5139.1|5133.1|56
1614869920000|2021-03-04 14:58:40|5140.9|5134.9|5141.9|5135.9|5141.9|5135.9|5140.5|5134.5|28
1614869930000|2021-03-04 14:58:50|||||||||10
1614869940000|2021-03-04 14:59:00|||||||||31
1614869950000|2021-03-04 14:59:10|5140.5|5134.5|5145.7|5139.7|5147.2|5141.2|5140.5|5134.5|63
1614869960000|2021-03-04 14:59:20|5145.2|5139.2|5145.1|5139.1|5145.2|5139.2|5145.1|5139.1|1
1614869970000|2021-03-04 14:59:30|5143.2|5137.2|5144.2|5138.2|5144.2|5138.2|5143.2|5137.2|47
1614869980000|2021-03-04 14:59:40|5143.7|5137.7|5146|5140|5146|5140|5142.7|5136.7|82
1614869990000|2021-03-04 14:59:50|5145.5|5139.5|5144.1|5138.1|5145.5|5139.5|5144.1|5138.1|17
1614870000000|2021-03-04 15:00:00|5144.6|5138.6|5148.9|5142.9|5148.9|5142.9|5144.2|5138.2|15
1614870010000|2021-03-04 15:00:10|5147.6|5141.6|5144.6|5138.6|5147.6|5141.6|5144.1|5138.1|34
1614870020000|2021-03-04 15:00:20|5144.1|5138.1|5140.1|5134.1|5144.1|5138.1|5139.6|5133.6|12
1614870030000|2021-03-04 15:00:30|5140.2|5134.2|5144.1|5138.1|5144.1|5138.1|5140.1|5134.1|17
1614870040000|2021-03-04 15:00:40|5144.2|5138.2|5144.1|5138.1|5144.6|5138.6|5143.6|5137.6|8
1614870050000|2021-03-04 15:00:50|5144|5138|5142.7|5136.7|5144|5138|5142.2|5136.2|7
1614870060000|2021-03-04 15:01:00|5141.7|5135.7|5139.2|5133.2|5141.7|5135.7|5138.7|5132.7|23
1614870070000|2021-03-04 15:01:10|5139.7|5133.7|5141.7|5135.7|5141.7|5135.7|5139.7|5133.7|21
1614870080000|2021-03-04 15:01:20|5141.2|5135.2|5140.2|5134.2|5141.2|5135.2|5139.7|5133.7|24
1614870090000|2021-03-04 15:01:30|5139.7|5133.7|5140.7|5134.7|5140.7|5134.7|5139.7|5133.7|2
1614870100000|2021-03-04 15:01:40|5140.6|5134.6|5139.7|5133.7|5140.7|5134.7|5139.7|5133.7|12
1614870110000|2021-03-04 15:01:50|5139.8|5133.8|5140.7|5134.7|5141.2|5135.2|5139.2|5133.2|20
1614870120000|2021-03-04 15:02:00|5140.2|5134.2|5141.7|5135.7|5141.8|5135.8|5139.2|5133.2|10
1614870130000|2021-03-04 15:02:10|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|5141.7|5135.7|22
1614870140000|2021-03-04 15:02:20|5141.7|5135.7|5142.7|5136.7|5142.7|5136.7|5141.7|5135.7|32
1614870150000|2021-03-04 15:02:30|5142.2|5136.2|5146.7|5140.7|5146.7|5140.7|5142.2|5136.2|44
1614870160000|2021-03-04 15:02:40|5146.2|5140.2|5146.7|5140.7|5146.7|5140.7|5145.8|5139.8|8
1614870170000|2021-03-04 15:02:50|5147.7|5141.7|5145.7|5139.7|5147.7|5141.7|5145.7|5139.7|10
1614870180000|2021-03-04 15:03:00|5145.2|5139.2|5145.2|5139.2|5145.7|5139.7|5143.7|5137.7|25
1614870190000|2021-03-04 15:03:10|5144.7|5138.7|5144.7|5138.7|5144.7|5138.7|5144.7|5138.7|1
1614870200000|2021-03-04 15:03:20|5144.2|5138.2|5142.2|5136.2|5144.2|5138.2|5142.2|5136.2|15
1614870210000|2021-03-04 15:03:30|5141.7|5135.7|5139.7|5133.7|5141.7|5135.7|5138.7|5132.7|56
1614870220000|2021-03-04 15:03:40|5139.3|5133.3|5140.7|5134.7|5141.7|5135.7|5139.2|5133.2|14
1614870230000|2021-03-04 15:03:50|5141.2|5135.2|5136.9|5130.9|5141.2|5135.2|5136.9|5130.9|19
1614870240000|2021-03-04 15:04:00|5136.7|5130.7|5139.7|5133.7|5139.7|5133.7|5136.7|5130.7|20
1614870250000|2021-03-04 15:04:10|5138.7|5132.7|5137.8|5131.8|5138.7|5132.7|5137.8|5131.8|120
1614870260000|2021-03-04 15:04:20|5137.7|5131.7|5137.2|5131.2|5138.2|5132.2|5136.5|5130.5|50
1614870270000|2021-03-04 15:04:30|5137.7|5131.7|5137.7|5131.7|5137.7|5131.7|5137.2|5131.2|13
1614870280000|2021-03-04 15:04:40|5138.2|5132.2|5141|5135|5141|5135|5138.2|5132.2|2
1614870290000|2021-03-04 15:04:50|5141.5|5135.5|5139|5133|5142|5136|5139|5133|19
1614870300000|2021-03-04 15:05:00|5139.5|5133.5|5137.9|5131.9|5142.4|5136.4|5137.9|5131.9|25
1614870310000|2021-03-04 15:05:10|5137.4|5131.4|5138.9|5132.9|5138.9|5132.9|5137.4|5131.4|7
1614870320000|2021-03-04 15:05:20|5138.8|5132.8|5137.4|5131.4|5138.9|5132.9|5137.4|5131.4|5
1614870330000|2021-03-04 15:05:30|5137.9|5131.9|5134.9|5128.9|5137.9|5131.9|5134.9|5128.9|28
1614870340000|2021-03-04 15:05:40|5134.8|5128.8|5135.4|5129.4|5135.4|5129.4|5134.4|5128.4|2
1614870350000|2021-03-04 15:05:50|5135.5|5129.5|5138|5132|5138|5132|5135.5|5129.5|5
1614870360000|2021-03-04 15:06:00|5138.1|5132.1|5141.8|5135.8|5142.7|5136.7|5138.1|5132.1|15
1614870370000|2021-03-04 15:06:10|5142.7|5136.7|5142.3|5136.3|5143.6|5137.6|5142.3|5136.3|11
1614870380000|2021-03-04 15:06:20|5142.7|5136.7|5143.6|5137.6|5143.6|5137.6|5142.3|5136.3|44
1614870390000|2021-03-04 15:06:30|5144.5|5138.5|5143|5137|5146.5|5140.5|5142.6|5136.6|17
1614870400000|2021-03-04 15:06:40|5142.9|5136.9|5144.6|5138.6|5144.6|5138.6|5141.6|5135.6|24
1614870410000|2021-03-04 15:06:50|5145.1|5139.1|5142.3|5136.3|5145.1|5139.1|5142.3|5136.3|6
1614870420000|2021-03-04 15:07:00|5142.7|5136.7|5145.5|5139.5|5145.5|5139.5|5142.3|5136.3|7
1614870430000|2021-03-04 15:07:10|5144.6|5138.6|5142.7|5136.7|5146.6|5140.6|5141.8|5135.8|22
1614870440000|2021-03-04 15:07:20|5141.4|5135.4|5141.4|5135.4|5141.4|5135.4|5141.3|5135.3|6
1614870450000|2021-03-04 15:07:30|5141.5|5135.5|5143.4|5137.4|5145.9|5139.9|5141.5|5135.5|7
1614870460000|2021-03-04 15:07:40|5143.5|5137.5|5143.8|5137.8|5144.4|5138.4|5143.5|5137.5|16
1614870470000|2021-03-04 15:07:50|5143.9|5137.9|5146|5140|5147.4|5141.4|5143.9|5137.9|32
1614870480000|2021-03-04 15:08:00|5145.6|5139.6|5146.5|5140.5|5146.5|5140.5|5145.6|5139.6|23
1614870490000|2021-03-04 15:08:10|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|12
1614870500000|2021-03-04 15:08:20|5146|5140|5146.1|5140.1|5146.5|5140.5|5145.5|5139.5|18
1614870510000|2021-03-04 15:08:30|5145.7|5139.7|5146|5140|5146|5140|5145.5|5139.5|41
1614870520000|2021-03-04 15:08:40|5146.5|5140.5|5149.3|5143.3|5149.3|5143.3|5146.5|5140.5|36
1614870530000|2021-03-04 15:08:50|||||||||11
1614870540000|2021-03-04 15:09:00|5149.2|5143.2|5153.4|5147.4|5153.4|5147.4|5147.9|5141.9|32
1614870550000|2021-03-04 15:09:10|5153.5|5147.5|5150.2|5144.2|5153.5|5147.5|5149.2|5143.2|27
1614870560000|2021-03-04 15:09:20|5150.3|5144.3|5152.4|5146.4|5152.4|5146.4|5149.8|5143.8|7
1614870570000|2021-03-04 15:09:30|5151.5|5145.5|5149.8|5143.8|5152.6|5146.6|5149.8|5143.8|6
1614870580000|2021-03-04 15:09:40|5150.2|5144.2|5150.7|5144.7|5150.7|5144.7|5148.3|5142.3|8
1614870590000|2021-03-04 15:09:50|5150.2|5144.2|5146.5|5140.5|5150.7|5144.7|5145.5|5139.5|34
1614870600000|2021-03-04 15:10:00|5146|5140|5143.7|5137.7|5147.4|5141.4|5143.7|5137.7|40
1614870610000|2021-03-04 15:10:10|5141.9|5135.9|5141.9|5135.9|5142.4|5136.4|5141.4|5135.4|19
1614870620000|2021-03-04 15:10:20|5141.4|5135.4|5139.6|5133.6|5141.9|5135.9|5139.6|5133.6|6
1614870630000|2021-03-04 15:10:30|5139.1|5133.1|5139.6|5133.6|5140.1|5134.1|5139.1|5133.1|14
1614870640000|2021-03-04 15:10:40|5139.1|5133.1|5139.6|5133.6|5139.6|5133.6|5139|5133|13
1614870650000|2021-03-04 15:10:50|5138.7|5132.7|5139.6|5133.6|5139.6|5133.6|5138.6|5132.6|28
1614870660000|2021-03-04 15:11:00|5140|5134|5145.7|5139.7|5145.7|5139.7|5140|5134|17
1614870670000|2021-03-04 15:11:10|5146.7|5140.7|5149.5|5143.5|5150.3|5144.3|5146.7|5140.7|17
1614870680000|2021-03-04 15:11:20|5148.5|5142.5|5147.2|5141.2|5148.5|5142.5|5145.7|5139.7|24
1614870690000|2021-03-04 15:11:30|5147.6|5141.6|5145.7|5139.7|5147.6|5141.6|5145.7|5139.7|5
1614870700000|2021-03-04 15:11:40|5146.7|5140.7|5146.2|5140.2|5146.7|5140.7|5146.2|5140.2|6
1614870710000|2021-03-04 15:11:50|5145.7|5139.7|5143.9|5137.9|5146.2|5140.2|5142.9|5136.9|8
1614870720000|2021-03-04 15:12:00|5144.8|5138.8|5146.2|5140.2|5147.2|5141.2|5144.4|5138.4|16
1614870730000|2021-03-04 15:12:10|5147.1|5141.1|5148.4|5142.4|5148.4|5142.4|5147.1|5141.1|10
1614870740000|2021-03-04 15:12:20|5148.5|5142.5|5148.4|5142.4|5149.3|5143.3|5148.4|5142.4|20
1614870750000|2021-03-04 15:12:30|5149.3|5143.3|5149.3|5143.3|5149.3|5143.3|5149.3|5143.3|6
1614870760000|2021-03-04 15:12:40|5147.5|5141.5|5147.5|5141.5|5147.5|5141.5|5146.5|5140.5|7
1614870770000|2021-03-04 15:12:50|5148.5|5142.5|5147.5|5141.5|5148.5|5142.5|5147.5|5141.5|8
1614870780000|2021-03-04 15:13:00|5148.3|5142.3|5149.5|5143.5|5149.5|5143.5|5148|5142|21
1614870800000|2021-03-04 15:13:20|5149.9|5143.9|5151.3|5145.3|5151.3|5145.3|5149.9|5143.9|18
1614870810000|2021-03-04 15:13:30|||||||||4
1614870820000|2021-03-04 15:13:40|5150.9|5144.9|5149.5|5143.5|5150.9|5144.9|5149|5143|18
1614870830000|2021-03-04 15:13:50|5149|5143|5149.5|5143.5|5150.5|5144.5|5148.5|5142.5|33
1614870840000|2021-03-04 15:14:00|5149.6|5143.6|5150.5|5144.5|5150.5|5144.5|5149.5|5143.5|25
1614870850000|2021-03-04 15:14:10|5151.5|5145.5|5151.5|5145.5|5152.4|5146.4|5151.5|5145.5|6
1614870860000|2021-03-04 15:14:20|5152.4|5146.4|5152.8|5146.8|5152.8|5146.8|5151.5|5145.5|25
1614870870000|2021-03-04 15:14:30|5154.3|5148.3|5154.3|5148.3|5155.2|5149.2|5154.2|5148.2|18
1614870880000|2021-03-04 15:14:40|5154.7|5148.7|5155.2|5149.2|5155.2|5149.2|5154.7|5148.7|15
1614870890000|2021-03-04 15:14:50|5154.7|5148.7|5153.3|5147.3|5155.6|5149.6|5153.3|5147.3|27
1614870900000|2021-03-04 15:15:00|5153.4|5147.4|5155.2|5149.2|5155.2|5149.2|5153.4|5147.4|15
1614870910000|2021-03-04 15:15:10|5155.3|5149.3|5155.2|5149.2|5156.1|5150.1|5155.2|5149.2|13
1614870920000|2021-03-04 15:15:20|5155.3|5149.3|5155.6|5149.6|5156.1|5150.1|5155.2|5149.2|7
1614870930000|2021-03-04 15:15:30|5156.1|5150.1|5155.8|5149.8|5156.3|5150.3|5155.6|5149.6|9
1614870940000|2021-03-04 15:15:40|5156.3|5150.3|5157.3|5151.3|5157.3|5151.3|5155.8|5149.8|12
1614870950000|2021-03-04 15:15:50|5158.2|5152.2|5157.3|5151.3|5158.2|5152.2|5157.3|5151.3|11
1614870960000|2021-03-04 15:16:00|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|17
1614870970000|2021-03-04 15:16:10|5155.8|5149.8|5157.3|5151.3|5157.3|5151.3|5155.8|5149.8|9
1614870980000|2021-03-04 15:16:20|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|5158.1|5152.1|20
1614870990000|2021-03-04 15:16:30|5159.1|5153.1|5154.5|5148.5|5159.1|5153.1|5154.5|5148.5|21
1614871000000|2021-03-04 15:16:40|5155.4|5149.4|5154.5|5148.5|5155.8|5149.8|5154.5|5148.5|7
1614871010000|2021-03-04 15:16:50|5153.5|5147.5|5156.3|5150.3|5156.3|5150.3|5153.5|5147.5|48
1614871020000|2021-03-04 15:17:00|5155.9|5149.9|5153.4|5147.4|5155.9|5149.9|5152.4|5146.4|31
1614871030000|2021-03-04 15:17:10|5153.5|5147.5|5153.4|5147.4|5153.9|5147.9|5152.9|5146.9|8
1614871040000|2021-03-04 15:17:20|5153.5|5147.5|5157.3|5151.3|5157.3|5151.3|5153.4|5147.4|70
1614871050000|2021-03-04 15:17:30|5158.1|5152.1|5160.1|5154.1|5160.1|5154.1|5158.1|5152.1|29
1614871060000|2021-03-04 15:17:40|5160|5154|5156.8|5150.8|5160|5154|5155.8|5149.8|31
1614871070000|2021-03-04 15:17:50|5157.3|5151.3|5156.8|5150.8|5157.3|5151.3|5156.3|5150.3|29
1614871080000|2021-03-04 15:18:00|5157.3|5151.3|5156.3|5150.3|5158.2|5152.2|5156.3|5150.3|14
1614871090000|2021-03-04 15:18:10|5157.3|5151.3|5158.2|5152.2|5158.2|5152.2|5157.3|5151.3|12
1614871100000|2021-03-04 15:18:20|5159.1|5153.1|5161.9|5155.9|5161.9|5155.9|5159.1|5153.1|26
1614871110000|2021-03-04 15:18:30|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|12
1614871120000|2021-03-04 15:18:40|5161.9|5155.9|5161.4|5155.4|5161.9|5155.9|5161.4|5155.4|20
1614871130000|2021-03-04 15:18:50|5161.5|5155.5|5161.1|5155.1|5161.5|5155.5|5161|5155|3
1614871140000|2021-03-04 15:19:00|5158.2|5152.2|5160.1|5154.1|5160.1|5154.1|5158.2|5152.2|32
1614871150000|2021-03-04 15:19:10|5160|5154|5159.6|5153.6|5160|5154|5157.7|5151.7|8
1614871160000|2021-03-04 15:19:20|5160.1|5154.1|5161|5155|5161|5155|5159.1|5153.1|13
1614871170000|2021-03-04 15:19:30|||||||||2
1614871180000|2021-03-04 15:19:40|||||||||1
1614871190000|2021-03-04 15:19:50|5161.9|5155.9|5159.6|5153.6|5161.9|5155.9|5159.1|5153.1|24
1614871200000|2021-03-04 15:20:00|5159.1|5153.1|5155.4|5149.4|5159.1|5153.1|5155.4|5149.4|27
1614871210000|2021-03-04 15:20:10|5155.5|5149.5|5156.3|5150.3|5156.3|5150.3|5155.5|5149.5|1
1614871220000|2021-03-04 15:20:20|5156.8|5150.8|5157.3|5151.3|5157.3|5151.3|5156.3|5150.3|5
1614871230000|2021-03-04 15:20:30|5160.1|5154.1|5163.3|5157.3|5163.8|5157.8|5160.1|5154.1|113
1614871240000|2021-03-04 15:20:40|5162.9|5156.9|5161.9|5155.9|5162.9|5156.9|5161|5155|13
1614871250000|2021-03-04 15:20:50|5162.9|5156.9|5161.9|5155.9|5162.9|5156.9|5161.9|5155.9|7
1614871260000|2021-03-04 15:21:00|5162.4|5156.4|5164.3|5158.3|5164.8|5158.8|5162.4|5156.4|43
1614871270000|2021-03-04 15:21:10|5164.7|5158.7|5164.8|5158.8|5164.8|5158.8|5163.9|5157.9|15
1614871280000|2021-03-04 15:21:20|5165.2|5159.2|5166.2|5160.2|5166.6|5160.6|5164.8|5158.8|21
1614871290000|2021-03-04 15:21:30|5165.7|5159.7|5163.9|5157.9|5166.2|5160.2|5163.9|5157.9|10
1614871300000|2021-03-04 15:21:40|5164.3|5158.3|5164.8|5158.8|5164.8|5158.8|5163.9|5157.9|14
1614871310000|2021-03-04 15:21:50|5165.2|5159.2|5168|5162|5168|5162|5165.2|5159.2|31
1614871320000|2021-03-04 15:22:00|5168.1|5162.1|5169.3|5163.3|5170.3|5164.3|5168.1|5162.1|36
1614871330000|2021-03-04 15:22:10|5169.8|5163.8|5172.3|5166.3|5172.3|5166.3|5169.7|5163.7|71
1614871340000|2021-03-04 15:22:20|5172.2|5166.2|5170.9|5164.9|5172.2|5166.2|5170.9|5164.9|34
1614871350000|2021-03-04 15:22:30|5171.4|5165.4|5170.5|5164.5|5171.4|5165.4|5170|5164|3
1614871360000|2021-03-04 15:22:40|5171.8|5165.8|5172.3|5166.3|5172.3|5166.3|5171.8|5165.8|10
1614871370000|2021-03-04 15:22:50|5172.4|5166.4|5171.4|5165.4|5173.3|5167.3|5171.4|5165.4|13
1614871380000|2021-03-04 15:23:00|5171|5165|5170.9|5164.9|5172.3|5166.3|5170.5|5164.5|26
1614871390000|2021-03-04 15:23:10|5170.5|5164.5|5170.5|5164.5|5171.4|5165.4|5170.5|5164.5|16
1614871400000|2021-03-04 15:23:20|5170.9|5164.9|5168.5|5162.5|5170.9|5164.9|5167.5|5161.5|31
1614871410000|2021-03-04 15:23:30|5167.5|5161.5|5166.5|5160.5|5167.5|5161.5|5166|5160|11
1614871420000|2021-03-04 15:23:40|5167.5|5161.5|5169|5163|5169|5163|5167.5|5161.5|3
1614871430000|2021-03-04 15:23:50|5166|5160|5165|5159|5166|5160|5165|5159|21
1614871440000|2021-03-04 15:24:00|5165.1|5159.1|5165.5|5159.5|5166|5160|5165.1|5159.1|16
1614871450000|2021-03-04 15:24:10|5166|5160|5165.6|5159.6|5166.6|5160.6|5165.6|5159.6|11
1614871460000|2021-03-04 15:24:20|5164.6|5158.6|5163.6|5157.6|5164.6|5158.6|5163.6|5157.6|13
1614871470000|2021-03-04 15:24:30|5163.4|5157.4|5162.6|5156.6|5163.4|5157.4|5162.6|5156.6|14
1614871480000|2021-03-04 15:24:40|5162.1|5156.1|5164.6|5158.6|5164.6|5158.6|5162.1|5156.1|19
1614871490000|2021-03-04 15:24:50|5165.6|5159.6|5163.6|5157.6|5165.6|5159.6|5162.6|5156.6|23
1614871500000|2021-03-04 15:25:00|5163.1|5157.1|5163.1|5157.1|5163.6|5157.6|5163|5157|13
1614871510000|2021-03-04 15:25:10|5162.6|5156.6|5162.5|5156.5|5163.6|5157.6|5162.5|5156.5|25
1614871520000|2021-03-04 15:25:20|5162.1|5156.1|5160.6|5154.6|5162.1|5156.1|5160.6|5154.6|14
1614871530000|2021-03-04 15:25:30|5161.1|5155.1|5162.1|5156.1|5162.6|5156.6|5161.1|5155.1|19
1614871540000|2021-03-04 15:25:40|5161.6|5155.6|5161.1|5155.1|5162.1|5156.1|5159.6|5153.6|16
1614871550000|2021-03-04 15:25:50|5160.6|5154.6|5158.5|5152.5|5161.1|5155.1|5158.5|5152.5|38
1614871560000|2021-03-04 15:26:00|5158.6|5152.6|5160.6|5154.6|5160.6|5154.6|5158.6|5152.6|45
1614871570000|2021-03-04 15:26:10|5160.8|5154.8|5157.3|5151.3|5160.8|5154.8|5157.3|5151.3|7
1614871580000|2021-03-04 15:26:20|5156.8|5150.8|5157.5|5151.5|5157.8|5151.8|5156.8|5150.8|12
1614871590000|2021-03-04 15:26:30|5156.5|5150.5|5155.5|5149.5|5158.5|5152.5|5155.5|5149.5|15
1614871600000|2021-03-04 15:26:40|5155.4|5149.4|5154|5148|5155.4|5149.4|5154|5148|20
1614871610000|2021-03-04 15:26:50|5153.6|5147.6|5152.4|5146.4|5155|5149|5152.4|5146.4|64
1614871620000|2021-03-04 15:27:00|5152.9|5146.9|5156.1|5150.1|5156.4|5150.4|5152.4|5146.4|57
1614871630000|2021-03-04 15:27:10|5154.3|5148.3|5154.3|5148.3|5155.2|5149.2|5154.3|5148.3|8
1614871640000|2021-03-04 15:27:20|5154.4|5148.4|5154.3|5148.3|5155.4|5149.4|5153.3|5147.3|30
1614871650000|2021-03-04 15:27:30|5154.4|5148.4|5154.3|5148.3|5154.4|5148.4|5154.2|5148.2|7
1614871660000|2021-03-04 15:27:40|5154.4|5148.4|5154.3|5148.3|5155.9|5149.9|5154.3|5148.3|20
1614871670000|2021-03-04 15:27:50|5153.3|5147.3|5153.3|5147.3|5153.8|5147.8|5153.3|5147.3|13
1614871680000|2021-03-04 15:28:00|5153.4|5147.4|5155.8|5149.8|5159.4|5153.4|5153.3|5147.3|32
1614871690000|2021-03-04 15:28:10|5155.9|5149.9|5157.3|5151.3|5157.3|5151.3|5155.9|5149.9|9
1614871700000|2021-03-04 15:28:20|5157.2|5151.2|5154.3|5148.3|5157.3|5151.3|5154.3|5148.3|79
1614871710000|2021-03-04 15:28:30|5155.3|5149.3|5157|5151|5157|5151|5155.3|5149.3|6
1614871720000|2021-03-04 15:28:40|5157.5|5151.5|5158|5152|5158|5152|5157.5|5151.5|1
1614871730000|2021-03-04 15:28:50|||||||||5
1614871740000|2021-03-04 15:29:00|5158.5|5152.5|5157|5151|5159.4|5153.4|5157|5151|23
1614871750000|2021-03-04 15:29:10|5156.6|5150.6|5158.6|5152.6|5158.6|5152.6|5156.6|5150.6|6
1614871760000|2021-03-04 15:29:20|5158.7|5152.7|5159.7|5153.7|5160.6|5154.6|5158.7|5152.7|32
1614871770000|2021-03-04 15:29:30|5159.6|5153.6|5157.7|5151.7|5159.6|5153.6|5156.7|5150.7|10
1614871780000|2021-03-04 15:29:40|5158.6|5152.6|5158.2|5152.2|5158.6|5152.6|5158.2|5152.2|5
1614871790000|2021-03-04 15:29:50|5158.1|5152.1|5157.7|5151.7|5158.2|5152.2|5157.7|5151.7|5
1614871800000|2021-03-04 15:30:00|5157.2|5151.2|5158.2|5152.2|5158.2|5152.2|5156.7|5150.7|12
1614871810000|2021-03-04 15:30:10|5158.6|5152.6|5160.5|5154.5|5161.4|5155.4|5158.6|5152.6|33
1614871820000|2021-03-04 15:30:20|5160|5154|5158.6|5152.6|5160|5154|5158.6|5152.6|14
1614871830000|2021-03-04 15:30:30|5158.7|5152.7|5159.1|5153.1|5159.5|5153.5|5158.6|5152.6|8
1614871840000|2021-03-04 15:30:40|5158.7|5152.7|5160.5|5154.5|5161.4|5155.4|5158.7|5152.7|19
1614871850000|2021-03-04 15:30:50|5161.4|5155.4|5161|5155|5161.4|5155.4|5160.5|5154.5|17
1614871860000|2021-03-04 15:31:00|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|12
1614871870000|2021-03-04 15:31:10|5161.5|5155.5|5163.3|5157.3|5163.3|5157.3|5161.5|5155.5|16
1614871880000|2021-03-04 15:31:20|5162.3|5156.3|5163.3|5157.3|5163.3|5157.3|5162.3|5156.3|26
1614871890000|2021-03-04 15:31:30|5162.3|5156.3|5165.6|5159.6|5166.1|5160.1|5162.3|5156.3|44
1614871900000|2021-03-04 15:31:40|5166.1|5160.1|5164.7|5158.7|5166.1|5160.1|5164.2|5158.2|14
1614871910000|2021-03-04 15:31:50|5164.6|5158.6|5164.7|5158.7|5165.1|5159.1|5164.2|5158.2|14
1614871920000|2021-03-04 15:32:00|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5164.7|5158.7|8
1614871930000|2021-03-04 15:32:10|5165.2|5159.2|5165.8|5159.8|5167|5161|5165.2|5159.2|55
1614871940000|2021-03-04 15:32:20|5166.7|5160.7|5166.3|5160.3|5166.7|5160.7|5165.8|5159.8|6
1614871950000|2021-03-04 15:32:30|5166.7|5160.7|5169.1|5163.1|5170|5164|5166.7|5160.7|17
1614871960000|2021-03-04 15:32:40|5168.6|5162.6|5166.7|5160.7|5168.6|5162.6|5166.3|5160.3|15
1614871970000|2021-03-04 15:32:50|5167.2|5161.2|5165.8|5159.8|5167.2|5161.2|5164.9|5158.9|26
1614871980000|2021-03-04 15:33:00|5166.3|5160.3|5164.8|5158.8|5166.3|5160.3|5163.4|5157.4|19
1614871990000|2021-03-04 15:33:10|5166.3|5160.3|5168.1|5162.1|5168.6|5162.6|5166.3|5160.3|9
1614872000000|2021-03-04 15:33:20|5167.7|5161.7|5168.1|5162.1|5168.1|5162.1|5167.6|5161.6|11
1614872010000|2021-03-04 15:33:30|5167.7|5161.7|5168.6|5162.6|5168.6|5162.6|5167.6|5161.6|11
1614872020000|2021-03-04 15:33:40|5169.1|5163.1|5170|5164|5170.4|5164.4|5169.1|5163.1|24
1614872030000|2021-03-04 15:33:50|5170.4|5164.4|5170|5164|5171.4|5165.4|5170|5164|14
1614872040000|2021-03-04 15:34:00|5169.9|5163.9|5170|5164|5170.4|5164.4|5168.1|5162.1|15
1614872050000|2021-03-04 15:34:10|5170.4|5164.4|5169.5|5163.5|5170.4|5164.4|5169.5|5163.5|7
1614872060000|2021-03-04 15:34:20|5169.4|5163.4|5168.6|5162.6|5169.5|5163.5|5168.6|5162.6|11
1614872070000|2021-03-04 15:34:30|5169|5163|5169.1|5163.1|5169.5|5163.5|5168.6|5162.6|13
1614872080000|2021-03-04 15:34:40|5169.5|5163.5|5171.4|5165.4|5171.4|5165.4|5169.5|5163.5|28
1614872090000|2021-03-04 15:34:50|5170.9|5164.9|5167.6|5161.6|5170.9|5164.9|5167.6|5161.6|22
1614872100000|2021-03-04 15:35:00|5167.7|5161.7|5171.4|5165.4|5171.4|5165.4|5167.7|5161.7|12
1614872110000|2021-03-04 15:35:10|5172.2|5166.2|5173.4|5167.4|5173.4|5167.4|5171.9|5165.9|62
1614872120000|2021-03-04 15:35:20|5173.2|5167.2|5171.9|5165.9|5173.2|5167.2|5171.9|5165.9|26
1614872130000|2021-03-04 15:35:30|5172.3|5166.3|5174.4|5168.4|5174.4|5168.4|5172.3|5166.3|14
1614872140000|2021-03-04 15:35:40|5173.5|5167.5|5173.4|5167.4|5174.4|5168.4|5172.9|5166.9|17
1614872150000|2021-03-04 15:35:50|5173|5167|5173.9|5167.9|5174.4|5168.4|5172.9|5166.9|6
1614872160000|2021-03-04 15:36:00|5174|5168|5173.9|5167.9|5175.4|5169.4|5173.4|5167.4|18
1614872170000|2021-03-04 15:36:10|5174.4|5168.4|5173.4|5167.4|5174.4|5168.4|5172.5|5166.5|15
1614872180000|2021-03-04 15:36:20|5173.9|5167.9|5173.4|5167.4|5173.9|5167.9|5173.4|5167.4|7
1614872190000|2021-03-04 15:36:30|5173.5|5167.5|5174.1|5168.1|5174.6|5168.6|5173.5|5167.5|9
1614872200000|2021-03-04 15:36:40|5174.2|5168.2|5174.1|5168.1|5174.2|5168.2|5174.1|5168.1|2
1614872210000|2021-03-04 15:36:50|5174.6|5168.6|5173.6|5167.6|5175.1|5169.1|5173.6|5167.6|12
1614872220000|2021-03-04 15:37:00|5174.6|5168.6|5176.6|5170.6|5176.6|5170.6|5174.6|5168.6|13
1614872230000|2021-03-04 15:37:10|5176.1|5170.1|5177.6|5171.6|5177.6|5171.6|5175.6|5169.6|47
1614872240000|2021-03-04 15:37:20|5178.5|5172.5|5177.6|5171.6|5178.7|5172.7|5177.6|5171.6|49
1614872250000|2021-03-04 15:37:30|5178.4|5172.4|5176.6|5170.6|5178.4|5172.4|5176.6|5170.6|18
1614872260000|2021-03-04 15:37:40|5177.1|5171.1|5178|5172|5178.5|5172.5|5177.1|5171.1|24
1614872270000|2021-03-04 15:37:50|5178.1|5172.1|5177.6|5171.6|5178.5|5172.5|5177.6|5171.6|4
1614872280000|2021-03-04 15:38:00|5178|5172|5177.6|5171.6|5178.5|5172.5|5177.6|5171.6|20
1614872290000|2021-03-04 15:38:10|5178|5172|5177.1|5171.1|5178|5172|5177.1|5171.1|21
1614872300000|2021-03-04 15:38:20|5174.6|5168.6|5174.6|5168.6|5174.6|5168.6|5174.6|5168.6|2
1614872310000|2021-03-04 15:38:30|5174.7|5168.7|5174.6|5168.6|5175.1|5169.1|5174.6|5168.6|9
1614872320000|2021-03-04 15:38:40|5168.6|5162.6|5170.6|5164.6|5170.6|5164.6|5168.1|5162.1|43
1614872330000|2021-03-04 15:38:50|5170.1|5164.1|5169.1|5163.1|5170.1|5164.1|5168.7|5162.7|7
1614872340000|2021-03-04 15:39:00|5169.2|5163.2|5168.6|5162.6|5169.6|5163.6|5168.6|5162.6|4
1614872350000|2021-03-04 15:39:10|5168.1|5162.1|5167.6|5161.6|5168.1|5162.1|5167.6|5161.6|6
1614872360000|2021-03-04 15:39:20|5167.7|5161.7|5168.6|5162.6|5168.6|5162.6|5167.7|5161.7|6
1614872370000|2021-03-04 15:39:30|5168.7|5162.7|5169.6|5163.6|5169.6|5163.6|5168.7|5162.7|6
1614872380000|2021-03-04 15:39:40|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|9
1614872390000|2021-03-04 15:39:50|5171.5|5165.5|5166.6|5160.6|5171.5|5165.5|5166.6|5160.6|10
1614872400000|2021-03-04 15:40:00|5166.1|5160.1|5170.6|5164.6|5170.6|5164.6|5166.1|5160.1|17
1614872410000|2021-03-04 15:40:10|5167|5161|5167.6|5161.6|5167.6|5161.6|5166.6|5160.6|16
1614872420000|2021-03-04 15:40:20|5166.6|5160.6|5168|5162|5168.5|5162.5|5166.5|5160.5|13
1614872430000|2021-03-04 15:40:30|5167.5|5161.5|5169.4|5163.4|5170|5164|5166|5160|22
1614872440000|2021-03-04 15:40:40|5169.8|5163.8|5169.9|5163.9|5170.4|5164.4|5169.4|5163.4|6
1614872450000|2021-03-04 15:40:50|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5168.9|5162.9|7
1614872460000|2021-03-04 15:41:00|5170.4|5164.4|5173.5|5167.5|5173.5|5167.5|5170.4|5164.4|49
1614872470000|2021-03-04 15:41:10|5174|5168|5174|5168|5174.5|5168.5|5173.5|5167.5|25
1614872480000|2021-03-04 15:41:20|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|1
1614872490000|2021-03-04 15:41:30|5174.9|5168.9|5175.5|5169.5|5176.4|5170.4|5174.9|5168.9|15
1614872500000|2021-03-04 15:41:40|5175.9|5169.9|5176.8|5170.8|5176.8|5170.8|5175.5|5169.5|5
1614872510000|2021-03-04 15:41:50|5176.3|5170.3|5177.7|5171.7|5178.2|5172.2|5174.9|5168.9|36
1614872520000|2021-03-04 15:42:00|5177.3|5171.3|5175.7|5169.7|5177.3|5171.3|5175.7|5169.7|9
1614872530000|2021-03-04 15:42:10|5175.3|5169.3|5175.2|5169.2|5175.3|5169.3|5175.2|5169.2|6
1614872540000|2021-03-04 15:42:20|5175.3|5169.3|5174.8|5168.8|5175.7|5169.7|5174.8|5168.8|7
1614872550000|2021-03-04 15:42:30|5175.2|5169.2|5175.2|5169.2|5175.7|5169.7|5175.2|5169.2|6
1614872560000|2021-03-04 15:42:40|5175.3|5169.3|5175|5169|5175.3|5169.3|5174.5|5168.5|13
1614872570000|2021-03-04 15:42:50|5174.5|5168.5|5174.8|5168.8|5174.8|5168.8|5174.5|5168.5|22
1614872580000|2021-03-04 15:43:00|5174.9|5168.9|5175.7|5169.7|5175.8|5169.8|5174.8|5168.8|29
1614872590000|2021-03-04 15:43:10|5175.8|5169.8|5177.7|5171.7|5177.7|5171.7|5175.8|5169.8|20
1614872600000|2021-03-04 15:43:20|5177.3|5171.3|5177.7|5171.7|5177.7|5171.7|5176.8|5170.8|8
1614872610000|2021-03-04 15:43:30|5177.8|5171.8|5176.7|5170.7|5177.8|5171.8|5176.7|5170.7|10
1614872620000|2021-03-04 15:43:40|5176.8|5170.8|5173.8|5167.8|5177.7|5171.7|5173.8|5167.8|10
1614872630000|2021-03-04 15:43:50|5174.2|5168.2|5175.7|5169.7|5175.7|5169.7|5174.2|5168.2|20
1614872640000|2021-03-04 15:44:00|5175.6|5169.6|5174.1|5168.1|5175.6|5169.6|5173.1|5167.1|20
1614872650000|2021-03-04 15:44:10|5174.2|5168.2|5174.6|5168.6|5174.7|5168.7|5174.2|5168.2|0
1614872660000|2021-03-04 15:44:20|5174.7|5168.7|5173.7|5167.7|5174.7|5168.7|5173.6|5167.6|8
1614872680000|2021-03-04 15:44:40|5174.1|5168.1|5174.7|5168.7|5175.6|5169.6|5174.1|5168.1|8
1614872690000|2021-03-04 15:44:50|5175.6|5169.6|5175.1|5169.1|5175.6|5169.6|5175.1|5169.1|3
1614872700000|2021-03-04 15:45:00|5173.7|5167.7|5175.1|5169.1|5175.4|5169.4|5173.7|5167.7|32
1614872710000|2021-03-04 15:45:10|5174.7|5168.7|5175.6|5169.6|5175.6|5169.6|5174.7|5168.7|1
1614872720000|2021-03-04 15:45:20|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.6|5169.6|12
1614872730000|2021-03-04 15:45:30|5175.6|5169.6|5175.1|5169.1|5175.6|5169.6|5174.7|5168.7|19
1614872740000|2021-03-04 15:45:40|5174.7|5168.7|5177.6|5171.6|5177.6|5171.6|5174.7|5168.7|50
1614872750000|2021-03-04 15:45:50|5177.5|5171.5|5176.6|5170.6|5177.5|5171.5|5176.6|5170.6|2
1614872760000|2021-03-04 15:46:00|5177.1|5171.1|5177.6|5171.6|5177.6|5171.6|5176.6|5170.6|8
1614872770000|2021-03-04 15:46:10|5177.5|5171.5|5177.6|5171.6|5177.6|5171.6|5177.1|5171.1|15
1614872780000|2021-03-04 15:46:20|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|15
1614872790000|2021-03-04 15:46:30|||||||||8
1614872800000|2021-03-04 15:46:40|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|2
1614872810000|2021-03-04 15:46:50|5179|5173|5178.5|5172.5|5179|5173|5178.5|5172.5|7
1614872820000|2021-03-04 15:47:00|5178.4|5172.4|5179.4|5173.4|5179.4|5173.4|5176.6|5170.6|9
1614872830000|2021-03-04 15:47:10|5179.9|5173.9|5179.4|5173.4|5179.9|5173.9|5179.4|5173.4|10
1614872840000|2021-03-04 15:47:20|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|13
1614872850000|2021-03-04 15:47:30|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|4
1614872860000|2021-03-04 15:47:40|5178.6|5172.6|5178.9|5172.9|5179.4|5173.4|5178.6|5172.6|3
1614872870000|2021-03-04 15:47:50|5179|5173|5181.3|5175.3|5181.3|5175.3|5179|5173|33
1614872880000|2021-03-04 15:48:00|5181.4|5175.4|5182.2|5176.2|5182.2|5176.2|5181.3|5175.3|51
1614872890000|2021-03-04 15:48:10|5181.8|5175.8|5181.7|5175.7|5182.2|5176.2|5181.3|5175.3|33
1614872900000|2021-03-04 15:48:20|5181.8|5175.8|5181.3|5175.3|5182.2|5176.2|5181.3|5175.3|5
1614872910000|2021-03-04 15:48:30|5179.5|5173.5|5179.4|5173.4|5180.4|5174.4|5179.4|5173.4|17
1614872920000|2021-03-04 15:48:40|5178.5|5172.5|5178.4|5172.4|5178.5|5172.5|5177.6|5171.6|21
1614872930000|2021-03-04 15:48:50|5178|5172|5179.9|5173.9|5179.9|5173.9|5175.7|5169.7|24
1614872940000|2021-03-04 15:49:00|5180.4|5174.4|5181.7|5175.7|5182.2|5176.2|5180.4|5174.4|19
1614872950000|2021-03-04 15:49:10|5181.8|5175.8|5181.3|5175.3|5182.2|5176.2|5181.3|5175.3|10
1614872960000|2021-03-04 15:49:20|5180.4|5174.4|5179.4|5173.4|5180.4|5174.4|5179.4|5173.4|20
1614872970000|2021-03-04 15:49:30|5179.9|5173.9|5179.4|5173.4|5179.9|5173.9|5179.4|5173.4|5
1614872980000|2021-03-04 15:49:40|5178.9|5172.9|5178.5|5172.5|5178.9|5172.9|5178|5172|6
1614872990000|2021-03-04 15:49:50|5178.9|5172.9|5177.1|5171.1|5178.9|5172.9|5177.1|5171.1|5
1614873000000|2021-03-04 15:50:00|5178|5172|5179.4|5173.4|5179.4|5173.4|5178|5172|14
1614873020000|2021-03-04 15:50:20|||||||||3
1614873030000|2021-03-04 15:50:30|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.3|5174.3|10
1614873040000|2021-03-04 15:50:40|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.3|5175.3|2
1614873050000|2021-03-04 15:50:50|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|1
1614873060000|2021-03-04 15:51:00|5180.9|5174.9|5181.3|5175.3|5181.3|5175.3|5180.4|5174.4|19
1614873070000|2021-03-04 15:51:10|5181.7|5175.7|5181.9|5175.9|5182.2|5176.2|5181.7|5175.7|4
1614873080000|2021-03-04 15:51:20|5182.8|5176.8|5181.4|5175.4|5183.9|5177.9|5181.4|5175.4|26
1614873090000|2021-03-04 15:51:30|5181.8|5175.8|5181.9|5175.9|5181.9|5175.9|5181.8|5175.8|0
1614873100000|2021-03-04 15:51:40|5181.8|5175.8|5180.4|5174.4|5181.9|5175.9|5179.9|5173.9|2
1614873110000|2021-03-04 15:51:50|5180.3|5174.3|5179.9|5173.9|5180.4|5174.4|5179.9|5173.9|3
1614873120000|2021-03-04 15:52:00|5179.8|5173.8|5180.9|5174.9|5180.9|5174.9|5177.4|5171.4|16
1614873130000|2021-03-04 15:52:10|5181.4|5175.4|5181.9|5175.9|5181.9|5175.9|5181.4|5175.4|9
1614873140000|2021-03-04 15:52:20|5182.3|5176.3|5181.9|5175.9|5183.9|5177.9|5181.9|5175.9|7
1614873150000|2021-03-04 15:52:30|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|3
1614873160000|2021-03-04 15:52:40|5179.9|5173.9|5178.9|5172.9|5179.9|5173.9|5178.9|5172.9|18
1614873170000|2021-03-04 15:52:50|5177.9|5171.9|5174.9|5168.9|5177.9|5171.9|5174.9|5168.9|19
1614873180000|2021-03-04 15:53:00|5174.3|5168.3|5174.9|5168.9|5174.9|5168.9|5173.9|5167.9|16
1614873190000|2021-03-04 15:53:10|5175.9|5169.9|5175.9|5169.9|5177.4|5171.4|5175.9|5169.9|12
1614873200000|2021-03-04 15:53:20|5175.8|5169.8|5176.4|5170.4|5176.4|5170.4|5175.4|5169.4|4
1614873210000|2021-03-04 15:53:30|5176|5170|5175.4|5169.4|5176|5170|5175.3|5169.3|8
1614873220000|2021-03-04 15:53:40|5175.5|5169.5|5176.4|5170.4|5176.9|5170.9|5175.5|5169.5|5
1614873230000|2021-03-04 15:53:50|5176.5|5170.5|5175.9|5169.9|5177.4|5171.4|5175.9|5169.9|26
1614873240000|2021-03-04 15:54:00|5176|5170|5175.9|5169.9|5177.4|5171.4|5175.9|5169.9|27
1614873250000|2021-03-04 15:54:10|5175.4|5169.4|5175.9|5169.9|5175.9|5169.9|5174.9|5168.9|4
1614873260000|2021-03-04 15:54:20|5176|5170|5175.9|5169.9|5176.4|5170.4|5175.9|5169.9|7
1614873270000|2021-03-04 15:54:30|5176.4|5170.4|5175.9|5169.9|5176.9|5170.9|5175.9|5169.9|4
1614873280000|2021-03-04 15:54:40|5176|5170|5174.9|5168.9|5176.9|5170.9|5174.9|5168.9|12
1614873290000|2021-03-04 15:54:50|5175.3|5169.3|5174.9|5168.9|5176.9|5170.9|5174.9|5168.9|12
1614873300000|2021-03-04 15:55:00|5175|5169|5178.9|5172.9|5178.9|5172.9|5174.9|5168.9|12
1614873310000|2021-03-04 15:55:10|5179|5173|5179.9|5173.9|5179.9|5173.9|5178.9|5172.9|6
1614873320000|2021-03-04 15:55:20|5180|5174|5179.4|5173.4|5180|5174|5179.4|5173.4|11
1614873330000|2021-03-04 15:55:30|5179.3|5173.3|5178.9|5172.9|5179.9|5173.9|5178.9|5172.9|21
1614873340000|2021-03-04 15:55:40|||||||||51
1614873350000|2021-03-04 15:55:50|5177.9|5171.9|5178.9|5172.9|5178.9|5172.9|5177.9|5171.9|11
1614873360000|2021-03-04 15:56:00|5179|5173|5181.9|5175.9|5181.9|5175.9|5179|5173|23
1614873370000|2021-03-04 15:56:10|5182.4|5176.4|5180.9|5174.9|5182.9|5176.9|5180.9|5174.9|40
1614873380000|2021-03-04 15:56:20|5181.4|5175.4|5180.9|5174.9|5181.4|5175.4|5180.9|5174.9|12
1614873390000|2021-03-04 15:56:30|5181|5175|5180.9|5174.9|5181.4|5175.4|5180.9|5174.9|2
1614873400000|2021-03-04 15:56:40|5181|5175|5180.9|5174.9|5181.5|5175.5|5180.9|5174.9|3
1614873410000|2021-03-04 15:56:50|5180.8|5174.8|5180.9|5174.9|5180.9|5174.9|5179.9|5173.9|9
1614873420000|2021-03-04 15:57:00|5179.9|5173.9|5179.4|5173.4|5180.9|5174.9|5179.4|5173.4|15
1614873440000|2021-03-04 15:57:20|5179.3|5173.3|5179.9|5173.9|5179.9|5173.9|5178.9|5172.9|4
1614873450000|2021-03-04 15:57:30|5180|5174|5181.9|5175.9|5181.9|5175.9|5180|5174|3
1614873460000|2021-03-04 15:57:40|5182|5176|5183.9|5177.9|5183.9|5177.9|5182|5176|9
1614873470000|2021-03-04 15:57:50|5184|5178|5187.3|5181.3|5187.8|5181.8|5184|5178|37
1614873480000|2021-03-04 15:58:00|5187.4|5181.4|5187.8|5181.8|5191.1|5185.1|5185.9|5179.9|43
1614873490000|2021-03-04 15:58:10|5187.3|5181.3|5189.2|5183.2|5189.7|5183.7|5186.9|5180.9|15
1614873500000|2021-03-04 15:58:20|5189.6|5183.6|5189.2|5183.2|5189.7|5183.7|5189.2|5183.2|13
1614873510000|2021-03-04 15:58:30|5189.6|5183.6|5190.6|5184.6|5191.1|5185.1|5189.2|5183.2|46
1614873520000|2021-03-04 15:58:40|5188.8|5182.8|5189.2|5183.2|5189.2|5183.2|5188.8|5182.8|17
1614873530000|2021-03-04 15:58:50|5189.6|5183.6|5189.2|5183.2|5190.6|5184.6|5189.2|5183.2|12
1614873540000|2021-03-04 15:59:00|5189.7|5183.7|5193.4|5187.4|5193.4|5187.4|5189.7|5183.7|16
1614873550000|2021-03-04 15:59:10|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|4
1614873570000|2021-03-04 15:59:30|5192.4|5186.4|5191.1|5185.1|5192.5|5186.5|5191.1|5185.1|22
1614873580000|2021-03-04 15:59:40|5190.6|5184.6|5190.1|5184.1|5191.6|5185.6|5190.1|5184.1|12
1614873590000|2021-03-04 15:59:50|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5187.8|5181.8|19
1614873600000|2021-03-04 16:00:00|5189.8|5183.8|5191.1|5185.1|5191.6|5185.6|5189.8|5183.8|14
1614873610000|2021-03-04 16:00:10|5190.6|5184.6|5189.7|5183.7|5190.6|5184.6|5189.2|5183.2|8
1614873620000|2021-03-04 16:00:20|5189.6|5183.6|5190.6|5184.6|5190.6|5184.6|5188.8|5182.8|16
1614873630000|2021-03-04 16:00:30|5190.1|5184.1|5188.8|5182.8|5190.1|5184.1|5188.8|5182.8|8
1614873640000|2021-03-04 16:00:40|5190.1|5184.1|5189.7|5183.7|5190.1|5184.1|5189.2|5183.2|13
1614873650000|2021-03-04 16:00:50|5189.6|5183.6|5189.2|5183.2|5189.6|5183.6|5188.8|5182.8|6
1614873660000|2021-03-04 16:01:00|5188.8|5182.8|5190.1|5184.1|5190.6|5184.6|5187.3|5181.3|18
1614873670000|2021-03-04 16:01:10|5189.7|5183.7|5189.7|5183.7|5190.1|5184.1|5189.7|5183.7|8
1614873680000|2021-03-04 16:01:20|5189.8|5183.8|5190.6|5184.6|5190.6|5184.6|5189.8|5183.8|6
1614873690000|2021-03-04 16:01:30|5189.7|5183.7|5190.6|5184.6|5190.6|5184.6|5189.7|5183.7|4
1614873700000|2021-03-04 16:01:40|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5
1614873710000|2021-03-04 16:01:50|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|6
1614873720000|2021-03-04 16:02:00|||||||||12
1614873730000|2021-03-04 16:02:10|5189.6|5183.6|5190.1|5184.1|5190.1|5184.1|5188.3|5182.3|32
1614873740000|2021-03-04 16:02:20|||||||||2
1614873750000|2021-03-04 16:02:30|5190.2|5184.2|5189.2|5183.2|5190.6|5184.6|5189.2|5183.2|14
1614873760000|2021-03-04 16:02:40|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.3|5182.3|15
1614873770000|2021-03-04 16:02:50|||||||||5
1614873780000|2021-03-04 16:03:00|5189.6|5183.6|5188.8|5182.8|5189.7|5183.7|5188.8|5182.8|43
1614873790000|2021-03-04 16:03:10|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|18
1614873800000|2021-03-04 16:03:20|||||||||13
1614873810000|2021-03-04 16:03:30|5188.3|5182.3|5188.8|5182.8|5188.8|5182.8|5187.8|5181.8|10
1614873820000|2021-03-04 16:03:40|||||||||2
1614873830000|2021-03-04 16:03:50|5189.2|5183.2|5188.8|5182.8|5189.2|5183.2|5188.8|5182.8|6
1614873840000|2021-03-04 16:04:00|5189.2|5183.2|5189.2|5183.2|5189.7|5183.7|5188.8|5182.8|15
1614873850000|2021-03-04 16:04:10|5189.3|5183.3|5187.8|5181.8|5191.6|5185.6|5187.8|5181.8|60
1614873860000|2021-03-04 16:04:20|5188.3|5182.3|5187.8|5181.8|5188.8|5182.8|5187.8|5181.8|20
1614873870000|2021-03-04 16:04:30|||||||||19
1614873880000|2021-03-04 16:04:40|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|40
1614873890000|2021-03-04 16:04:50|5186|5180|5185.9|5179.9|5186|5180|5185.9|5179.9|11
1614873900000|2021-03-04 16:05:00|5186.3|5180.3|5187.3|5181.3|5187.8|5181.8|5186|5180|33
1614873910000|2021-03-04 16:05:10|5186.9|5180.9|5186.3|5180.3|5186.9|5180.9|5185.9|5179.9|9
1614873920000|2021-03-04 16:05:20|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|6
1614873930000|2021-03-04 16:05:30|5185.9|5179.9|5186.9|5180.9|5186.9|5180.9|5185.9|5179.9|6
1614873940000|2021-03-04 16:05:40|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|39
1614873950000|2021-03-04 16:05:50|5186.3|5180.3|5185.9|5179.9|5186.3|5180.3|5185.9|5179.9|2
1614873960000|2021-03-04 16:06:00|5186|5180|5186.4|5180.4|5187.8|5181.8|5185.9|5179.9|11
1614873970000|2021-03-04 16:06:10|5186.3|5180.3|5185.9|5179.9|5186.9|5180.9|5185.9|5179.9|3
1614873980000|2021-03-04 16:06:20|5186.3|5180.3|5185.9|5179.9|5186.9|5180.9|5185.9|5179.9|34
1614873990000|2021-03-04 16:06:30|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|9
1614874000000|2021-03-04 16:06:40|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1614874010000|2021-03-04 16:06:50|5185.6|5179.6|5186.6|5180.6|5186.6|5180.6|5185.6|5179.6|3
1614874020000|2021-03-04 16:07:00|5187.6|5181.6|5186.3|5180.3|5187.6|5181.6|5186.3|5180.3|23
1614874030000|2021-03-04 16:07:10|5187.2|5181.2|5187.3|5181.3|5187.3|5181.3|5187.2|5181.2|8
1614874040000|2021-03-04 16:07:20|5188.3|5182.3|5186.9|5180.9|5188.3|5182.3|5186.9|5180.9|56
1614874050000|2021-03-04 16:07:30|5186.4|5180.4|5186|5180|5186.9|5180.9|5186|5180|6
1614874060000|2021-03-04 16:07:40|5185.9|5179.9|5184.5|5178.5|5186|5180|5183.1|5177.1|38
1614874070000|2021-03-04 16:07:50|5184.6|5178.6|5183.6|5177.6|5185.5|5179.5|5183.6|5177.6|5
1614874080000|2021-03-04 16:08:00|5184.1|5178.1|5185|5179|5185|5179|5183.6|5177.6|14
1614874090000|2021-03-04 16:08:10|5184.6|5178.6|5183.1|5177.1|5184.6|5178.6|5183.1|5177.1|8
1614874100000|2021-03-04 16:08:20|5183.5|5177.5|5183.2|5177.2|5184.1|5178.1|5183.1|5177.1|63
1614874110000|2021-03-04 16:08:30|5183.6|5177.6|5181.7|5175.7|5183.6|5177.6|5181.7|5175.7|59
1614874120000|2021-03-04 16:08:40|5181.6|5175.6|5182.2|5176.2|5182.2|5176.2|5181.6|5175.6|3
1614874130000|2021-03-04 16:08:50|5183.2|5177.2|5182.7|5176.7|5183.2|5177.2|5182.7|5176.7|18
1614874140000|2021-03-04 16:09:00|5183.2|5177.2|5186|5180|5186|5180|5183.2|5177.2|6
1614874150000|2021-03-04 16:09:10|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|8
1614874160000|2021-03-04 16:09:20|5185.5|5179.5|5185.5|5179.5|5186|5180|5185.5|5179.5|14
1614874170000|2021-03-04 16:09:30|5185.1|5179.1|5187.9|5181.9|5187.9|5181.9|5185.1|5179.1|73
1614874180000|2021-03-04 16:09:40|5188.4|5182.4|5188.4|5182.4|5188.8|5182.8|5187.9|5181.9|24
1614874190000|2021-03-04 16:09:50|5187.9|5181.9|5187.9|5181.9|5188.4|5182.4|5187.9|5181.9|3
1614874200000|2021-03-04 16:10:00|5188.4|5182.4|5189.7|5183.7|5189.7|5183.7|5188.4|5182.4|41
1614874210000|2021-03-04 16:10:10|5188.8|5182.8|5186.1|5180.1|5188.8|5182.8|5186.1|5180.1|20
1614874220000|2021-03-04 16:10:20|5186.6|5180.6|5185.1|5179.1|5187|5181|5185.1|5179.1|25
1614874230000|2021-03-04 16:10:30|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|9
1614874240000|2021-03-04 16:10:40|5184.6|5178.6|5184.6|5178.6|5185.1|5179.1|5184.6|5178.6|5
1614874250000|2021-03-04 16:10:50|5185.1|5179.1|5185.6|5179.6|5187.3|5181.3|5185.1|5179.1|34
1614874260000|2021-03-04 16:11:00|5185.1|5179.1|5185.1|5179.1|5185.6|5179.6|5184.6|5178.6|5
1614874270000|2021-03-04 16:11:10|5185|5179|5183.7|5177.7|5185|5179|5183.2|5177.2|82
1614874280000|2021-03-04 16:11:20|5184.2|5178.2|5184.5|5178.5|5185|5179|5182.2|5176.2|40
1614874290000|2021-03-04 16:11:30|5184.7|5178.7|5186.5|5180.5|5186.9|5180.9|5184.7|5178.7|22
1614874300000|2021-03-04 16:11:40|5187|5181|5186.5|5180.5|5187.9|5181.9|5186.5|5180.5|28
1614874310000|2021-03-04 16:11:50|5186.3|5180.3|5187|5181|5187|5181|5185.5|5179.5|35
1614874320000|2021-03-04 16:12:00|5186.5|5180.5|5190.7|5184.7|5190.7|5184.7|5186.5|5180.5|43
1614874330000|2021-03-04 16:12:10|5189.8|5183.8|5187.9|5181.9|5189.8|5183.8|5187.9|5181.9|25
1614874340000|2021-03-04 16:12:20|5188.3|5182.3|5187.9|5181.9|5188.3|5182.3|5187.9|5181.9|2
1614874350000|2021-03-04 16:12:30|5188.3|5182.3|5189.3|5183.3|5189.3|5183.3|5187.9|5181.9|9
1614874360000|2021-03-04 16:12:40|5189.7|5183.7|5188.8|5182.8|5189.8|5183.8|5188.8|5182.8|6
1614874370000|2021-03-04 16:12:50|5187.9|5181.9|5187|5181|5187.9|5181.9|5187|5181|18
1614874380000|2021-03-04 16:13:00|5187.4|5181.4|5187.4|5181.4|5187.9|5181.9|5187|5181|11
1614874390000|2021-03-04 16:13:10|5187.5|5181.5|5188.3|5182.3|5188.3|5182.3|5187.5|5181.5|1
1614874400000|2021-03-04 16:13:20|5188.4|5182.4|5188.8|5182.8|5189.3|5183.3|5187.9|5181.9|40
1614874410000|2021-03-04 16:13:30|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.7|5183.7|12
1614874420000|2021-03-04 16:13:40|5188.8|5182.8|5189.3|5183.3|5189.8|5183.8|5188.8|5182.8|14
1614874430000|2021-03-04 16:13:50|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|0
1614874440000|2021-03-04 16:14:00|5189.3|5183.3|5188.3|5182.3|5189.8|5183.8|5188.3|5182.3|12
1614874450000|2021-03-04 16:14:10|5187.9|5181.9|5188.8|5182.8|5188.8|5182.8|5187.9|5181.9|4
1614874460000|2021-03-04 16:14:20|5188.9|5182.9|5189.3|5183.3|5189.8|5183.8|5188.9|5182.9|5
1614874470000|2021-03-04 16:14:30|5188.8|5182.8|5188.6|5182.6|5188.8|5182.8|5188.6|5182.6|6
1614874480000|2021-03-04 16:14:40|5189.1|5183.1|5188.6|5182.6|5189.1|5183.1|5188.6|5182.6|6
1614874490000|2021-03-04 16:14:50|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|2
1614874500000|2021-03-04 16:15:00|5188.6|5182.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|11
1614874510000|2021-03-04 16:15:10|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5188.1|5182.1|17
1614874520000|2021-03-04 16:15:20|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|18
1614874530000|2021-03-04 16:15:30|||||||||29
1614874540000|2021-03-04 16:15:40|5189.7|5183.7|5191.6|5185.6|5191.6|5185.6|5189.7|5183.7|10
1614874550000|2021-03-04 16:15:50|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5191.6|5185.6|13
1614874560000|2021-03-04 16:16:00|5192.6|5186.6|5193.5|5187.5|5193.5|5187.5|5191.6|5185.6|73
1614874570000|2021-03-04 16:16:10|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|8
1614874580000|2021-03-04 16:16:20|5193.5|5187.5|5192.6|5186.6|5193.5|5187.5|5192.6|5186.6|23
1614874590000|2021-03-04 16:16:30|5193|5187|5192.6|5186.6|5193|5187|5192.6|5186.6|8
1614874600000|2021-03-04 16:16:40|||||||||8
1614874610000|2021-03-04 16:16:50|5189.6|5183.6|5190.6|5184.6|5190.6|5184.6|5189.6|5183.6|60
1614874620000|2021-03-04 16:17:00|5191.1|5185.1|5191.6|5185.6|5191.6|5185.6|5190.6|5184.6|7
1614874630000|2021-03-04 16:17:10|5191.1|5185.1|5189.6|5183.6|5191.1|5185.1|5188.6|5182.6|20
1614874640000|2021-03-04 16:17:20|5190.1|5184.1|5190.7|5184.7|5191.1|5185.1|5190.1|5184.1|8
1614874650000|2021-03-04 16:17:30|5190.6|5184.6|5189.6|5183.6|5191.5|5185.5|5189.6|5183.6|12
1614874660000|2021-03-04 16:17:40|5188.6|5182.6|5187.6|5181.6|5188.6|5182.6|5187.6|5181.6|7
1614874670000|2021-03-04 16:17:50|5186.6|5180.6|5185.6|5179.6|5186.6|5180.6|5185.6|5179.6|6
1614874680000|2021-03-04 16:18:00|5185.1|5179.1|5186.6|5180.6|5186.6|5180.6|5184.7|5178.7|5
1614874690000|2021-03-04 16:18:10|5186.7|5180.7|5186.6|5180.6|5186.7|5180.7|5185.1|5179.1|23
1614874700000|2021-03-04 16:18:20|5186.5|5180.5|5185.1|5179.1|5186.5|5180.5|5185.1|5179.1|8
1614874710000|2021-03-04 16:18:30|5185.6|5179.6|5185.6|5179.6|5186.6|5180.6|5185.6|5179.6|4
1614874720000|2021-03-04 16:18:40|5185.7|5179.7|5185.6|5179.6|5186.1|5180.1|5184.7|5178.7|22
1614874730000|2021-03-04 16:18:50|5186.1|5180.1|5188.1|5182.1|5188.1|5182.1|5185.7|5179.7|12
1614874740000|2021-03-04 16:19:00|5188.6|5182.6|5187.6|5181.6|5188.6|5182.6|5187.6|5181.6|23
1614874750000|2021-03-04 16:19:10|5187.7|5181.7|5188.6|5182.6|5188.6|5182.6|5187.7|5181.7|9
1614874760000|2021-03-04 16:19:20|5188.1|5182.1|5188.6|5182.6|5188.6|5182.6|5187.6|5181.6|7
1614874770000|2021-03-04 16:19:30|5187.6|5181.6|5188.1|5182.1|5188.1|5182.1|5187.6|5181.6|5
1614874780000|2021-03-04 16:19:40|5188.6|5182.6|5187.6|5181.6|5188.6|5182.6|5187.6|5181.6|5
1614874790000|2021-03-04 16:19:50|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|15
1614874800000|2021-03-04 16:20:00|5186.7|5180.7|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|4
1614874820000|2021-03-04 16:20:20|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|12
1614874830000|2021-03-04 16:20:30|5187.5|5181.5|5186.6|5180.6|5187.6|5181.6|5186.6|5180.6|10
1614874840000|2021-03-04 16:20:40|5187.1|5181.1|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|3
1614874850000|2021-03-04 16:20:50|5186.7|5180.7|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|8
1614874860000|2021-03-04 16:21:00|5184.6|5178.6|5184.7|5178.7|5184.7|5178.7|5183.7|5177.7|37
1614874870000|2021-03-04 16:21:10|5185.1|5179.1|5186.1|5180.1|5186.1|5180.1|5185.1|5179.1|4
1614874880000|2021-03-04 16:21:20|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|4
1614874890000|2021-03-04 16:21:30|5186.1|5180.1|5187.5|5181.5|5187.5|5181.5|5186.1|5180.1|10
1614874900000|2021-03-04 16:21:40|5188.4|5182.4|5188.4|5182.4|5189.3|5183.3|5188.4|5182.4|20
1614874920000|2021-03-04 16:22:00|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5186.6|5180.6|16
1614874930000|2021-03-04 16:22:10|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|10
1614874940000|2021-03-04 16:22:20|5186.6|5180.6|5187.5|5181.5|5187.5|5181.5|5186.5|5180.5|10
1614874950000|2021-03-04 16:22:30|5186.6|5180.6|5186.5|5180.5|5187|5181|5186.5|5180.5|29
1614874960000|2021-03-04 16:22:40|5187|5181|5187|5181|5187.5|5181.5|5187|5181|12
1614874970000|2021-03-04 16:22:50|5186.6|5180.6|5186|5180|5187|5181|5186|5180|15
1614874980000|2021-03-04 16:23:00|5186.1|5180.1|5188.4|5182.4|5188.4|5182.4|5186.1|5180.1|17
1614874990000|2021-03-04 16:23:10|5187.5|5181.5|5187.5|5181.5|5188|5182|5187.5|5181.5|11
1614875000000|2021-03-04 16:23:20|||||||||5
1614875010000|2021-03-04 16:23:30|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|3
1614875030000|2021-03-04 16:23:50|5188.5|5182.5|5188.9|5182.9|5188.9|5182.9|5188.5|5182.5|5
1614875040000|2021-03-04 16:24:00|5189.3|5183.3|5188.9|5182.9|5189.3|5183.3|5188.9|5182.9|3
1614875050000|2021-03-04 16:24:10|5189.3|5183.3|5188.4|5182.4|5189.3|5183.3|5188.4|5182.4|1
1614875060000|2021-03-04 16:24:20|5187.5|5181.5|5187.5|5181.5|5188|5182|5187.5|5181.5|9
1614875070000|2021-03-04 16:24:30|||||||||4
1614875080000|2021-03-04 16:24:40|5187.3|5181.3|5186.1|5180.1|5187.3|5181.3|5186.1|5180.1|15
1614875090000|2021-03-04 16:24:50|||||||||5
1614875100000|2021-03-04 16:25:00|5186.2|5180.2|5187.1|5181.1|5187.1|5181.1|5186.2|5180.2|12
1614875110000|2021-03-04 16:25:10|5186.2|5180.2|5186.1|5180.1|5186.2|5180.2|5186.1|5180.1|13
1614875120000|2021-03-04 16:25:20|5186.6|5180.6|5186.1|5180.1|5186.6|5180.6|5186.1|5180.1|63
1614875130000|2021-03-04 16:25:30|||||||||4
1614875140000|2021-03-04 16:25:40|5183.8|5177.8|5182.4|5176.4|5183.8|5177.8|5182.4|5176.4|90
1614875150000|2021-03-04 16:25:50|5182.9|5176.9|5182.4|5176.4|5182.9|5176.9|5182.4|5176.4|14
1614875160000|2021-03-04 16:26:00|5182.8|5176.8|5182.9|5176.9|5182.9|5176.9|5182.4|5176.4|15
1614875170000|2021-03-04 16:26:10|5182.4|5176.4|5182.4|5176.4|5182.9|5176.9|5182.4|5176.4|21
1614875180000|2021-03-04 16:26:20|5183.1|5177.1|5184.9|5178.9|5184.9|5178.9|5183.1|5177.1|9
1614875190000|2021-03-04 16:26:30|5184.5|5178.5|5184|5178|5184.5|5178.5|5184|5178|3
1614875200000|2021-03-04 16:26:40|5184.1|5178.1|5184|5178|5184.1|5178.1|5184|5178|2
1614875210000|2021-03-04 16:26:50|5184.1|5178.1|5184|5178|5184.9|5178.9|5184|5178|17
1614875220000|2021-03-04 16:27:00|5184.1|5178.1|5183.6|5177.6|5184.5|5178.5|5183.1|5177.1|5
1614875230000|2021-03-04 16:27:10|5184|5178|5183.6|5177.6|5184|5178|5183.1|5177.1|1
1614875240000|2021-03-04 16:27:20|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|4
1614875250000|2021-03-04 16:27:30|5184|5178|5183.1|5177.1|5184.5|5178.5|5183.1|5177.1|43
1614875260000|2021-03-04 16:27:40|5183.6|5177.6|5183.1|5177.1|5183.6|5177.6|5183.1|5177.1|2
1614875270000|2021-03-04 16:27:50|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.1|5177.1|6
1614875280000|2021-03-04 16:28:00|5184|5178|5184.5|5178.5|5184.9|5178.9|5184|5178|9
1614875290000|2021-03-04 16:28:10|5184.9|5178.9|5183.6|5177.6|5184.9|5178.9|5183.6|5177.6|7
1614875300000|2021-03-04 16:28:20|5183.4|5177.4|5180.9|5174.9|5183.4|5177.4|5180.4|5174.4|85
1614875310000|2021-03-04 16:28:30|5180.4|5174.4|5180.9|5174.9|5180.9|5174.9|5179.4|5173.4|12
1614875320000|2021-03-04 16:28:40|5180.8|5174.8|5180.9|5174.9|5180.9|5174.9|5180.8|5174.8|2
1614875330000|2021-03-04 16:28:50|5180.8|5174.8|5179.9|5173.9|5180.8|5174.8|5179.9|5173.9|2
1614875340000|2021-03-04 16:29:00|5179.5|5173.5|5181.3|5175.3|5181.3|5175.3|5179.4|5173.4|27
1614875350000|2021-03-04 16:29:10|5180.9|5174.9|5180.9|5174.9|5181.3|5175.3|5180.4|5174.4|7
1614875360000|2021-03-04 16:29:20|||||||||2
1614875370000|2021-03-04 16:29:30|5180.4|5174.4|5180.4|5174.4|5180.9|5174.9|5180.4|5174.4|19
1614875380000|2021-03-04 16:29:40|5179.9|5173.9|5180.4|5174.4|5180.4|5174.4|5179.9|5173.9|11
1614875390000|2021-03-04 16:29:50|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|13
1614875400000|2021-03-04 16:30:00|5179.5|5173.5|5180.4|5174.4|5180.4|5174.4|5179.5|5173.5|13
1614875420000|2021-03-04 16:30:20|5181.3|5175.3|5181.7|5175.7|5181.7|5175.7|5181.3|5175.3|5
1614875430000|2021-03-04 16:30:30|5181.8|5175.8|5180.9|5174.9|5181.8|5175.8|5180.9|5174.9|7
1614875440000|2021-03-04 16:30:40|5181.3|5175.3|5182.2|5176.2|5182.3|5176.3|5181.3|5175.3|6
1614875450000|2021-03-04 16:30:50|5182.7|5176.7|5183.2|5177.2|5183.2|5177.2|5182.2|5176.2|10
1614875460000|2021-03-04 16:31:00|5184.1|5178.1|5183.7|5177.7|5184.1|5178.1|5183.2|5177.2|16
1614875470000|2021-03-04 16:31:10|5184.1|5178.1|5183.2|5177.2|5184.1|5178.1|5183.2|5177.2|5
1614875480000|2021-03-04 16:31:20|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|4
1614875490000|2021-03-04 16:31:30|5181.8|5175.8|5182.2|5176.2|5182.2|5176.2|5181.8|5175.8|3
1614875500000|2021-03-04 16:31:40|5181.8|5175.8|5181.3|5175.3|5181.8|5175.8|5181.3|5175.3|20
1614875510000|2021-03-04 16:31:50|5180.9|5174.9|5181.3|5175.3|5181.3|5175.3|5180.4|5174.4|6
1614875520000|2021-03-04 16:32:00|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|4
1614875530000|2021-03-04 16:32:10|5180.8|5174.8|5180.8|5174.8|5181.2|5175.2|5180.8|5174.8|5
1614875540000|2021-03-04 16:32:20|5181.2|5175.2|5181.2|5175.2|5181.7|5175.7|5181.2|5175.2|9
1614875550000|2021-03-04 16:32:30|5182.1|5176.1|5181.2|5175.2|5182.1|5176.1|5180.4|5174.4|13
1614875560000|2021-03-04 16:32:40|5181.7|5175.7|5180.8|5174.8|5181.7|5175.7|5180.4|5174.4|6
1614875570000|2021-03-04 16:32:50|5181.2|5175.2|5180.8|5174.8|5181.2|5175.2|5180.4|5174.4|4
1614875580000|2021-03-04 16:33:00|5180.4|5174.4|5180.4|5174.4|5181.2|5175.2|5180.4|5174.4|8
1614875590000|2021-03-04 16:33:10|||||||||1
1614875600000|2021-03-04 16:33:20|5180.8|5174.8|5180.4|5174.4|5180.8|5174.8|5180.4|5174.4|9
1614875610000|2021-03-04 16:33:30|5180.8|5174.8|5181.2|5175.2|5181.2|5175.2|5180.8|5174.8|3
1614875620000|2021-03-04 16:33:40|5180.8|5174.8|5181.2|5175.2|5181.2|5175.2|5180.8|5174.8|6
1614875630000|2021-03-04 16:33:50|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|7
1614875640000|2021-03-04 16:34:00|5181.2|5175.2|5179.9|5173.9|5181.2|5175.2|5179.9|5173.9|18
1614875650000|2021-03-04 16:34:10|5180.4|5174.4|5179.9|5173.9|5180.4|5174.4|5179.4|5173.4|9
1614875660000|2021-03-04 16:34:20|5180.3|5174.3|5179.4|5173.4|5180.3|5174.3|5179.4|5173.4|2
1614875670000|2021-03-04 16:34:30|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|1
1614875680000|2021-03-04 16:34:40|5178.5|5172.5|5178.9|5172.9|5178.9|5172.9|5178.5|5172.5|13
1614875700000|2021-03-04 16:35:00|5179.4|5173.4|5180.2|5174.2|5180.2|5174.2|5179.4|5173.4|4
1614875710000|2021-03-04 16:35:10|||||||||8
1614875720000|2021-03-04 16:35:20|5179.8|5173.8|5180.2|5174.2|5180.2|5174.2|5178.9|5172.9|16
1614875730000|2021-03-04 16:35:30|5179.8|5173.8|5179.8|5173.8|5180.2|5174.2|5179.4|5173.4|4
1614875740000|2021-03-04 16:35:40|5179.4|5173.4|5180.2|5174.2|5180.2|5174.2|5179.4|5173.4|10
1614875750000|2021-03-04 16:35:50|||||||||4
1614875760000|2021-03-04 16:36:00|||||||||2
1614875780000|2021-03-04 16:36:20|5180.7|5174.7|5181.1|5175.1|5181.1|5175.1|5180.7|5174.7|3
1614875790000|2021-03-04 16:36:30|5180.2|5174.2|5180.7|5174.7|5180.7|5174.7|5180.2|5174.2|13
1614875800000|2021-03-04 16:36:40|5180.2|5174.2|5180.7|5174.7|5180.7|5174.7|5180.2|5174.2|2
1614875810000|2021-03-04 16:36:50|5180.2|5174.2|5181.1|5175.1|5181.1|5175.1|5180.2|5174.2|3
1614875820000|2021-03-04 16:37:00|5182|5176|5182.4|5176.4|5182.4|5176.4|5182|5176|9
1614875830000|2021-03-04 16:37:10|5182.8|5176.8|5182.4|5176.4|5182.8|5176.8|5182.4|5176.4|6
1614875840000|2021-03-04 16:37:20|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|0
1614875850000|2021-03-04 16:37:30|||||||||12
1614875860000|2021-03-04 16:37:40|5182|5176|5182|5176|5182|5176|5182|5176|12
1614875870000|2021-03-04 16:37:50|5182.8|5176.8|5182.4|5176.4|5182.8|5176.8|5182.4|5176.4|7
1614875890000|2021-03-04 16:38:10|5182|5176|5182|5176|5182.8|5176.8|5182|5176|9
1614875900000|2021-03-04 16:38:20|5182.4|5176.4|5182|5176|5182.4|5176.4|5182|5176|4
1614875910000|2021-03-04 16:38:30|||||||||5
1614875930000|2021-03-04 16:38:50|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|16
1614875960000|2021-03-04 16:39:20|5183.3|5177.3|5184.6|5178.6|5184.6|5178.6|5182.8|5176.8|13
1614875970000|2021-03-04 16:39:30|5184.1|5178.1|5184.1|5178.1|5184.6|5178.6|5184.1|5178.1|2
1614875980000|2021-03-04 16:39:40|5184.2|5178.2|5186.5|5180.5|5186.5|5180.5|5184.2|5178.2|18
1614875990000|2021-03-04 16:39:50|5185.6|5179.6|5186|5180|5186|5180|5185.6|5179.6|18
1614876000000|2021-03-04 16:40:00|5186.1|5180.1|5185.6|5179.6|5186.9|5180.9|5185.6|5179.6|43
1614876010000|2021-03-04 16:40:10|5185.5|5179.5|5186.5|5180.5|5186.5|5180.5|5185.5|5179.5|15
1614876020000|2021-03-04 16:40:20|5187.4|5181.4|5186.9|5180.9|5187.4|5181.4|5186.9|5180.9|7
1614876030000|2021-03-04 16:40:30|5187|5181|5187.4|5181.4|5187.4|5181.4|5187|5181|3
1614876040000|2021-03-04 16:40:40|||||||||5
1614876050000|2021-03-04 16:40:50|5187.5|5181.5|5189.3|5183.3|5189.3|5183.3|5187.5|5181.5|21
1614876060000|2021-03-04 16:41:00|||||||||13
1614876070000|2021-03-04 16:41:10|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|12
1614876080000|2021-03-04 16:41:20|5190.2|5184.2|5189.3|5183.3|5190.2|5184.2|5189.3|5183.3|26
1614876090000|2021-03-04 16:41:30|||||||||2
1614876100000|2021-03-04 16:41:40|||||||||9
1614876110000|2021-03-04 16:41:50|5189.4|5183.4|5190.3|5184.3|5190.3|5184.3|5189.4|5183.4|3
1614876120000|2021-03-04 16:42:00|5189.8|5183.8|5189.3|5183.3|5190.3|5184.3|5189.3|5183.3|8
1614876130000|2021-03-04 16:42:10|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|6
1614876140000|2021-03-04 16:42:20|||||||||2
1614876150000|2021-03-04 16:42:30|5189.3|5183.3|5189.8|5183.8|5189.8|5183.8|5189.3|5183.3|43
1614876160000|2021-03-04 16:42:40|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|3
1614876170000|2021-03-04 16:42:50|5189.8|5183.8|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|3
1614876180000|2021-03-04 16:43:00|||||||||1
1614876190000|2021-03-04 16:43:10|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|8
1614876200000|2021-03-04 16:43:20|5189.2|5183.2|5187.4|5181.4|5189.2|5183.2|5187.4|5181.4|58
1614876210000|2021-03-04 16:43:30|5187.9|5181.9|5187.4|5181.4|5187.9|5181.9|5186.9|5180.9|3
1614876240000|2021-03-04 16:44:00|||||||||3
1614876250000|2021-03-04 16:44:10|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|15
1614876260000|2021-03-04 16:44:20|5189.7|5183.7|5190.2|5184.2|5190.2|5184.2|5189.7|5183.7|29
1614876280000|2021-03-04 16:44:40|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|3
1614876290000|2021-03-04 16:44:50|5192|5186|5191.1|5185.1|5192|5186|5191.1|5185.1|4
1614876310000|2021-03-04 16:45:10|||||||||3
1614876320000|2021-03-04 16:45:20|||||||||2
1614876340000|2021-03-04 16:45:40|5191|5185|5190.1|5184.1|5191|5185|5190.1|5184.1|1
1614876350000|2021-03-04 16:45:50|5190.2|5184.2|5192.1|5186.1|5192.1|5186.1|5190.2|5184.2|23
1614876360000|2021-03-04 16:46:00|5192.6|5186.6|5193.1|5187.1|5193.1|5187.1|5192.6|5186.6|8
1614876370000|2021-03-04 16:46:10|||||||||3
1614876380000|2021-03-04 16:46:20|5193.5|5187.5|5197.5|5191.5|5198|5192|5193.5|5187.5|34
1614876390000|2021-03-04 16:46:30|5197.3|5191.3|5197|5191|5197.3|5191.3|5197|5191|37
1614876400000|2021-03-04 16:46:40|5197.5|5191.5|5196.5|5190.5|5197.5|5191.5|5196.5|5190.5|13
1614876410000|2021-03-04 16:46:50|5196.6|5190.6|5197.5|5191.5|5197.5|5191.5|5196.6|5190.6|9
1614876420000|2021-03-04 16:47:00|5197|5191|5196.8|5190.8|5197|5191|5196.5|5190.5|11
1614876430000|2021-03-04 16:47:10|5197.3|5191.3|5196.8|5190.8|5197.3|5191.3|5196.8|5190.8|8
1614876440000|2021-03-04 16:47:20|5197.2|5191.2|5197.3|5191.3|5197.3|5191.3|5196.8|5190.8|6
1614876450000|2021-03-04 16:47:30|5196.8|5190.8|5196.8|5190.8|5197.3|5191.3|5196.8|5190.8|10
1614876460000|2021-03-04 16:47:40|||||||||2
1614876470000|2021-03-04 16:47:50|5195.8|5189.8|5196.8|5190.8|5196.8|5190.8|5195.8|5189.8|136
1614876480000|2021-03-04 16:48:00|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5196.8|5190.8|42
1614876490000|2021-03-04 16:48:10|||||||||25
1614876500000|2021-03-04 16:48:20|5197.2|5191.2|5197.3|5191.3|5197.7|5191.7|5196.8|5190.8|45
1614876510000|2021-03-04 16:48:30|5195.9|5189.9|5193.2|5187.2|5196.3|5190.3|5193.2|5187.2|46
1614876520000|2021-03-04 16:48:40|5194.6|5188.6|5193.7|5187.7|5194.6|5188.6|5193.7|5187.7|83
1614876530000|2021-03-04 16:48:50|5193.6|5187.6|5193.2|5187.2|5193.6|5187.6|5193.2|5187.2|10
1614876540000|2021-03-04 16:49:00|5194|5188|5194.1|5188.1|5194.1|5188.1|5194|5188|4
1614876550000|2021-03-04 16:49:10|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|22
1614876560000|2021-03-04 16:49:20|5193.1|5187.1|5190.6|5184.6|5193.1|5187.1|5190.1|5184.1|11
1614876570000|2021-03-04 16:49:30|5188.6|5182.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|32
1614876580000|2021-03-04 16:49:40|5189.5|5183.5|5189.6|5183.6|5190.1|5184.1|5188.6|5182.6|12
1614876590000|2021-03-04 16:49:50|5189.1|5183.1|5189.1|5183.1|5189.6|5183.6|5188.6|5182.6|26
1614876600000|2021-03-04 16:50:00|5189.6|5183.6|5190.6|5184.6|5190.6|5184.6|5189.1|5183.1|25
1614876610000|2021-03-04 16:50:10|5190.1|5184.1|5190.6|5184.6|5190.6|5184.6|5190.1|5184.1|3
1614876620000|2021-03-04 16:50:20|5190.3|5184.3|5190.3|5184.3|5190.8|5184.8|5189.8|5183.8|10
1614876630000|2021-03-04 16:50:30|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|35
1614876650000|2021-03-04 16:50:50|5189.2|5183.2|5189.8|5183.8|5189.8|5183.8|5189.2|5183.2|1
1614876660000|2021-03-04 16:51:00|||||||||4
1614876670000|2021-03-04 16:51:10|5190.3|5184.3|5190.3|5184.3|5190.8|5184.8|5190.3|5184.3|1
1614876680000|2021-03-04 16:51:20|5190.1|5184.1|5186.3|5180.3|5190.1|5184.1|5186.3|5180.3|62
1614876690000|2021-03-04 16:51:30|5189.3|5183.3|5188.8|5182.8|5189.8|5183.8|5188.3|5182.3|67
1614876700000|2021-03-04 16:51:40|5189.2|5183.2|5189.8|5183.8|5189.8|5183.8|5189.2|5183.2|2
1614876710000|2021-03-04 16:51:50|5190.6|5184.6|5191.8|5185.8|5191.8|5185.8|5190.6|5184.6|33
1614876720000|2021-03-04 16:52:00|5191.7|5185.7|5191.8|5185.8|5191.8|5185.8|5191.3|5185.3|9
1614876730000|2021-03-04 16:52:10|5191.3|5185.3|5190.3|5184.3|5191.8|5185.8|5190.3|5184.3|5
1614876740000|2021-03-04 16:52:20|5190.8|5184.8|5189.3|5183.3|5190.8|5184.8|5189.3|5183.3|13
1614876750000|2021-03-04 16:52:30|5188.3|5182.3|5187.3|5181.3|5188.3|5182.3|5186.3|5180.3|18
1614876760000|2021-03-04 16:52:40|5186.8|5180.8|5187.3|5181.3|5187.8|5181.8|5186.8|5180.8|12
1614876770000|2021-03-04 16:52:50|5186.8|5180.8|5187.3|5181.3|5187.3|5181.3|5186.8|5180.8|10
1614876780000|2021-03-04 16:53:00|5187.8|5181.8|5187.8|5181.8|5188.2|5182.2|5187.3|5181.3|15
1614876790000|2021-03-04 16:53:10|5188.2|5182.2|5187.8|5181.8|5188.2|5182.2|5187.8|5181.8|2
1614876800000|2021-03-04 16:53:20|5187.3|5181.3|5186.3|5180.3|5187.8|5181.8|5186.3|5180.3|14
1614876810000|2021-03-04 16:53:30|5184.3|5178.3|5184.3|5178.3|5185.3|5179.3|5184.3|5178.3|48
1614876820000|2021-03-04 16:53:40|5184.1|5178.1|5182.3|5176.3|5184.1|5178.1|5181.9|5175.9|28
1614876830000|2021-03-04 16:53:50|5183.3|5177.3|5181.9|5175.9|5183.3|5177.3|5181.9|5175.9|6
1614876840000|2021-03-04 16:54:00|5182.3|5176.3|5181.9|5175.9|5182.3|5176.3|5181.9|5175.9|8
1614876850000|2021-03-04 16:54:10|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|5181.8|5175.8|1
1614876860000|2021-03-04 16:54:20|5182.8|5176.8|5182.3|5176.3|5182.8|5176.8|5182.3|5176.3|0
1614876870000|2021-03-04 16:54:30|5182.8|5176.8|5181.8|5175.8|5182.8|5176.8|5181.8|5175.8|0
1614876880000|2021-03-04 16:54:40|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|36
1614876890000|2021-03-04 16:54:50|5176.3|5170.3|5176.7|5170.7|5176.7|5170.7|5176.3|5170.3|7
1614876900000|2021-03-04 16:55:00|5170.2|5164.2|5171.6|5165.6|5172.5|5166.5|5170.2|5164.2|29
1614876910000|2021-03-04 16:55:10|5170.7|5164.7|5168.8|5162.8|5170.7|5164.7|5168.8|5162.8|69
1614876920000|2021-03-04 16:55:20|5166.9|5160.9|5155.6|5149.6|5166.9|5160.9|5155.6|5149.6|86
1614876930000|2021-03-04 16:55:30|5156.1|5150.1|5155.2|5149.2|5157.1|5151.1|5154.8|5148.8|29
1614876940000|2021-03-04 16:55:40|5155.1|5149.1|5155.6|5149.6|5155.6|5149.6|5155.1|5149.1|10
1614876950000|2021-03-04 16:55:50|5155.2|5149.2|5146.8|5140.8|5155.2|5149.2|5145.4|5139.4|47
1614876960000|2021-03-04 16:56:00|5147.2|5141.2|5153.3|5147.3|5153.3|5147.3|5147.2|5141.2|29
1614876970000|2021-03-04 16:56:10|5153.8|5147.8|5154.3|5148.3|5154.3|5148.3|5153.8|5147.8|18
1614876980000|2021-03-04 16:56:20|5154.2|5148.2|5151.5|5145.5|5154.3|5148.3|5151.5|5145.5|37
1614876990000|2021-03-04 16:56:30|5151.9|5145.9|5152.4|5146.4|5152.4|5146.4|5151.9|5145.9|6
1614877000000|2021-03-04 16:56:40|5152|5146|5146.8|5140.8|5152.8|5146.8|5146.8|5140.8|30
1614877010000|2021-03-04 16:56:50|5147.6|5141.6|5146.8|5140.8|5147.7|5141.7|5146.8|5140.8|27
1614877020000|2021-03-04 16:57:00|5147.2|5141.2|5146.8|5140.8|5147.2|5141.2|5146.3|5140.3|15
1614877030000|2021-03-04 16:57:10|5147.2|5141.2|5145.3|5139.3|5147.2|5141.2|5145.3|5139.3|22
1614877040000|2021-03-04 16:57:20|5145.4|5139.4|5144.9|5138.9|5145.8|5139.8|5144.9|5138.9|16
1614877050000|2021-03-04 16:57:30|5144.8|5138.8|5144.9|5138.9|5146.3|5140.3|5144|5138|86
1614877060000|2021-03-04 16:57:40|5144.5|5138.5|5144.5|5138.5|5144.5|5138.5|5144.5|5138.5|7
1614877070000|2021-03-04 16:57:50|5144.4|5138.4|5146.8|5140.8|5146.8|5140.8|5144.4|5138.4|23
1614877080000|2021-03-04 16:58:00|5146.7|5140.7|5148.6|5142.6|5149.1|5143.1|5146.7|5140.7|25
1614877090000|2021-03-04 16:58:10|5148.2|5142.2|5148.6|5142.6|5150|5144|5148.1|5142.1|20
1614877100000|2021-03-04 16:58:20|5148.2|5142.2|5142.1|5136.1|5148.2|5142.2|5142.1|5136.1|52
1614877110000|2021-03-04 16:58:30|5142|5136|5141.2|5135.2|5142.1|5136.1|5140.7|5134.7|16
1614877120000|2021-03-04 16:58:40|5140.7|5134.7|5139.3|5133.3|5141.2|5135.2|5138.8|5132.8|33
1614877130000|2021-03-04 16:58:50|5138.8|5132.8|5139.3|5133.3|5139.3|5133.3|5138.8|5132.8|11
1614877140000|2021-03-04 16:59:00|5139.7|5133.7|5140.2|5134.2|5140.2|5134.2|5139.3|5133.3|28
1614877150000|2021-03-04 16:59:10|5139.8|5133.8|5141.2|5135.2|5141.2|5135.2|5139.7|5133.7|7
1614877160000|2021-03-04 16:59:20|5141.6|5135.6|5142.6|5136.6|5142.6|5136.6|5141.2|5135.2|13
1614877170000|2021-03-04 16:59:30|5142.5|5136.5|5138.8|5132.8|5142.5|5136.5|5138.8|5132.8|13
1614877180000|2021-03-04 16:59:40|5140.2|5134.2|5139.3|5133.3|5140.2|5134.2|5139.3|5133.3|22
1614877190000|2021-03-04 16:59:50|5140.2|5134.2|5139.3|5133.3|5141.6|5135.6|5139.3|5133.3|12
1614877200000|2021-03-04 17:00:00|5139.7|5133.7|5139.3|5133.3|5139.7|5133.7|5138.8|5132.8|31
1614877210000|2021-03-04 17:00:10|5139.7|5133.7|5139.3|5133.3|5139.7|5133.7|5139.3|5133.3|7
1614877220000|2021-03-04 17:00:20|5139.7|5133.7|5139.3|5133.3|5139.7|5133.7|5139.3|5133.3|13
1614877230000|2021-03-04 17:00:30|5139.7|5133.7|5133.7|5127.7|5139.7|5133.7|5133.7|5127.7|87
1614877240000|2021-03-04 17:00:40|5133.6|5127.6|5131.9|5125.9|5135.1|5129.1|5130.6|5124.6|115
1614877250000|2021-03-04 17:00:50|5132.3|5126.3|5129|5123|5132.7|5126.7|5129|5123|35
1614877260000|2021-03-04 17:01:00|5129.1|5123.1|5131.4|5125.4|5131.4|5125.4|5129.1|5123.1|56
1614877270000|2021-03-04 17:01:10|5131.8|5125.8|5133.7|5127.7|5133.7|5127.7|5131.8|5125.8|28
1614877280000|2021-03-04 17:01:20|5133.3|5127.3|5134.2|5128.2|5134.2|5128.2|5133.2|5127.2|7
1614877290000|2021-03-04 17:01:30|5133.7|5127.7|5139.8|5133.8|5139.8|5133.8|5133.7|5127.7|29
1614877300000|2021-03-04 17:01:40|5138.4|5132.4|5137|5131|5139.3|5133.3|5137|5131|20
1614877310000|2021-03-04 17:01:50|5136.9|5130.9|5136|5130|5136.9|5130.9|5135.1|5129.1|19
1614877320000|2021-03-04 17:02:00|5137|5131|5135.1|5129.1|5137|5131|5135.1|5129.1|7
1614877330000|2021-03-04 17:02:10|5134.7|5128.7|5134.2|5128.2|5134.7|5128.7|5133.2|5127.2|24
1614877340000|2021-03-04 17:02:20|5133.7|5127.7|5135.1|5129.1|5135.1|5129.1|5133.7|5127.7|14
1614877350000|2021-03-04 17:02:30|5133.7|5127.7|5135.1|5129.1|5135.1|5129.1|5133.7|5127.7|31
1614877360000|2021-03-04 17:02:40|5134.6|5128.6|5133.7|5127.7|5134.6|5128.6|5133.7|5127.7|17
1614877370000|2021-03-04 17:02:50|5130.9|5124.9|5131.4|5125.4|5131.4|5125.4|5130.9|5124.9|17
1614877380000|2021-03-04 17:03:00|5131.8|5125.8|5129.9|5123.9|5131.8|5125.8|5129.9|5123.9|9
1614877390000|2021-03-04 17:03:10|5130.4|5124.4|5129|5123|5130.4|5124.4|5129|5123|26
1614877400000|2021-03-04 17:03:20|5126.7|5120.7|5124|5118|5126.7|5120.7|5124|5118|22
1614877410000|2021-03-04 17:03:30|5123.1|5117.1|5119.8|5113.8|5123.1|5117.1|5118.9|5112.5|137
1614877420000|2021-03-04 17:03:40|5120.3|5114.3|5120.8|5114.8|5122.1|5116.1|5118|5112|42
1614877430000|2021-03-04 17:03:50|5120.3|5114.3|5120.8|5114.8|5120.8|5114.8|5119.8|5113.8|26
1614877440000|2021-03-04 17:04:00|5120.3|5114.3|5121.7|5115.7|5121.7|5115.7|5120.3|5114.3|19
1614877450000|2021-03-04 17:04:10|5122.1|5116.1|5127.3|5121.3|5127.3|5121.3|5122.1|5116.1|28
1614877460000|2021-03-04 17:04:20|5126.9|5120.9|5127.8|5121.8|5128.3|5122.3|5126.9|5120.9|10
1614877470000|2021-03-04 17:04:30|5128.2|5122.2|5129.2|5123.2|5129.7|5123.7|5128.2|5122.2|8
1614877480000|2021-03-04 17:04:40|5128.8|5122.8|5130.6|5124.6|5130.6|5124.6|5128.7|5122.7|4
1614877490000|2021-03-04 17:04:50|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|43
1614877500000|2021-03-04 17:05:00|5131.4|5125.4|5128.3|5122.3|5131.4|5125.4|5128.3|5122.3|15
1614877510000|2021-03-04 17:05:10|5128.2|5122.2|5130.1|5124.1|5130.1|5124.1|5127.8|5121.8|9
1614877530000|2021-03-04 17:05:30|5130.6|5124.6|5130.1|5124.1|5130.6|5124.6|5130.1|5124.1|3
1614877540000|2021-03-04 17:05:40|5130.6|5124.6|5131.1|5125.1|5131.1|5125.1|5130.6|5124.6|1
1614877550000|2021-03-04 17:05:50|5131|5125|5132.9|5126.9|5133.4|5127.4|5130.2|5124.2|41
1614877560000|2021-03-04 17:06:00|5133.4|5127.4|5135.2|5129.2|5135.7|5129.7|5133.4|5127.4|20
1614877570000|2021-03-04 17:06:10|5135.7|5129.7|5136.1|5130.1|5136.8|5130.8|5135.2|5129.2|16
1614877580000|2021-03-04 17:06:20|5135.7|5129.7|5137.9|5131.9|5137.9|5131.9|5135.6|5129.6|6
1614877590000|2021-03-04 17:06:30|5137.5|5131.5|5138.4|5132.4|5138.4|5132.4|5137.5|5131.5|11
1614877600000|2021-03-04 17:06:40|5138|5132|5137.5|5131.5|5138|5132|5137.5|5131.5|7
1614877610000|2021-03-04 17:06:50|5137.9|5131.9|5137.9|5131.9|5137.9|5131.9|5137.9|5131.9|4
1614877620000|2021-03-04 17:07:00|5137.5|5131.5|5134.7|5128.7|5137.5|5131.5|5134.2|5128.2|14
1614877630000|2021-03-04 17:07:10|5134.2|5128.2|5136|5130|5136|5130|5134.2|5128.2|10
1614877640000|2021-03-04 17:07:20|5136.1|5130.1|5137.5|5131.5|5137.9|5131.9|5136.1|5130.1|7
1614877650000|2021-03-04 17:07:30|5137.9|5131.9|5139.4|5133.4|5139.4|5133.4|5137.5|5131.5|14
1614877660000|2021-03-04 17:07:40|5139.8|5133.8|5138.9|5132.9|5140.3|5134.3|5137.9|5131.9|28
1614877670000|2021-03-04 17:07:50|5139.4|5133.4|5139.7|5133.7|5139.8|5133.8|5139.4|5133.4|1
1614877680000|2021-03-04 17:08:00|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|2
1614877690000|2021-03-04 17:08:10|5139.3|5133.3|5140.2|5134.2|5140.2|5134.2|5139.3|5133.3|11
1614877700000|2021-03-04 17:08:20|5141.5|5135.5|5142.1|5136.1|5143.5|5137.5|5141.5|5135.5|27
1614877710000|2021-03-04 17:08:30|5142.5|5136.5|5142.1|5136.1|5142.5|5136.5|5142.1|5136.1|4
1614877720000|2021-03-04 17:08:40|5142.5|5136.5|5143|5137|5143|5137|5142.5|5136.5|4
1614877730000|2021-03-04 17:08:50|5144|5138|5146.9|5140.9|5146.9|5140.9|5144|5138|27
1614877740000|2021-03-04 17:09:00|5147.8|5141.8|5149.9|5143.9|5151.9|5145.9|5147.8|5141.8|55
1614877750000|2021-03-04 17:09:10|5149.8|5143.8|5148.4|5142.4|5149.9|5143.9|5148.4|5142.4|13
1614877760000|2021-03-04 17:09:20|5147.9|5141.9|5147.9|5141.9|5147.9|5141.9|5147.5|5141.5|9
1614877770000|2021-03-04 17:09:30|5148.3|5142.3|5149.3|5143.3|5149.4|5143.4|5147.9|5141.9|11
1614877780000|2021-03-04 17:09:40|5148.9|5142.9|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|9
1614877790000|2021-03-04 17:09:50|5149|5143|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|2
1614877800000|2021-03-04 17:10:00|5148.8|5142.8|5145.4|5139.4|5148.9|5142.9|5145.4|5139.4|7
1614877810000|2021-03-04 17:10:10|5145.5|5139.5|5146.9|5140.9|5146.9|5140.9|5145.4|5139.4|41
1614877820000|2021-03-04 17:10:20|5146.8|5140.8|5147.9|5141.9|5148.9|5142.9|5146.8|5140.8|8
1614877830000|2021-03-04 17:10:30|5148|5142|5144.9|5138.9|5148|5142|5144.9|5138.9|2
1614877840000|2021-03-04 17:10:40|5145|5139|5144.4|5138.4|5145.4|5139.4|5142.5|5136.5|10
1614877850000|2021-03-04 17:10:50|5145.4|5139.4|5145|5139|5145.5|5139.5|5144.9|5138.9|11
1614877860000|2021-03-04 17:11:00|5144.9|5138.9|5145.9|5139.9|5145.9|5139.9|5144.4|5138.4|15
1614877870000|2021-03-04 17:11:10|5145.5|5139.5|5145.4|5139.4|5145.5|5139.5|5144.9|5138.9|6
1614877880000|2021-03-04 17:11:20|5145.9|5139.9|5146.4|5140.4|5146.4|5140.4|5145.4|5139.4|3
1614877890000|2021-03-04 17:11:30|5146.3|5140.3|5145.4|5139.4|5146.4|5140.4|5144.9|5138.9|4
1614877900000|2021-03-04 17:11:40|5145.8|5139.8|5145.4|5139.4|5146|5140|5144.9|5138.9|2
1614877910000|2021-03-04 17:11:50|5144.9|5138.9|5145.9|5139.9|5145.9|5139.9|5144.9|5138.9|5
1614877920000|2021-03-04 17:12:00|5146.3|5140.3|5145.9|5139.9|5146.4|5140.4|5145.9|5139.9|2
1614877930000|2021-03-04 17:12:10|5145.5|5139.5|5144.9|5138.9|5145.5|5139.5|5144.9|5138.9|6
1614877940000|2021-03-04 17:12:20|5145.3|5139.3|5145.9|5139.9|5145.9|5139.9|5144.4|5138.4|7
1614877950000|2021-03-04 17:12:30|5146|5140|5147.9|5141.9|5147.9|5141.9|5145.9|5139.9|2
1614877960000|2021-03-04 17:12:40|5148.3|5142.3|5147.9|5141.9|5148.3|5142.3|5147.9|5141.9|1
1614877970000|2021-03-04 17:12:50|5148.3|5142.3|5147.9|5141.9|5148.3|5142.3|5147.4|5141.4|3
1614877980000|2021-03-04 17:13:00|5147.5|5141.5|5144.4|5138.4|5147.5|5141.5|5144.4|5138.4|9
1614877990000|2021-03-04 17:13:10|5144.9|5138.9|5144.4|5138.4|5144.9|5138.9|5142.5|5136.5|13
1614878000000|2021-03-04 17:13:20|5144.9|5138.9|5144.4|5138.4|5144.9|5138.9|5144.4|5138.4|6
1614878010000|2021-03-04 17:13:30|5144.9|5138.9|5144.4|5138.4|5144.9|5138.9|5144.4|5138.4|7
1614878020000|2021-03-04 17:13:40|||||||||3
1614878040000|2021-03-04 17:14:00|5142.5|5136.5|5142.5|5136.5|5142.5|5136.5|5142.5|5136.5|9
1614878060000|2021-03-04 17:14:20|5142.6|5136.6|5145.9|5139.9|5146.4|5140.4|5142.6|5136.6|14
1614878070000|2021-03-04 17:14:30|5145.5|5139.5|5145.9|5139.9|5145.9|5139.9|5144.9|5138.9|5
1614878090000|2021-03-04 17:14:50|5145.5|5139.5|5148.9|5142.9|5148.9|5142.9|5144.9|5138.9|16
1614878100000|2021-03-04 17:15:00|5150.4|5144.4|5150.9|5144.9|5151.3|5145.3|5148.9|5142.9|27
1614878110000|2021-03-04 17:15:10|5151.3|5145.3|5152.9|5146.9|5152.9|5146.9|5150.9|5144.9|15
1614878120000|2021-03-04 17:15:20|5152.5|5146.5|5152.9|5146.9|5153.4|5147.4|5152.4|5146.4|48
1614878130000|2021-03-04 17:15:30|5153.3|5147.3|5152.9|5146.9|5153.4|5147.4|5152.9|5146.9|26
1614878140000|2021-03-04 17:15:40|5153.3|5147.3|5153.4|5147.4|5153.4|5147.4|5152.9|5146.9|20
1614878150000|2021-03-04 17:15:50|||||||||13
1614878160000|2021-03-04 17:16:00|||||||||23
1614878170000|2021-03-04 17:16:10|5153.3|5147.3|5152.9|5146.9|5153.4|5147.4|5152.9|5146.9|8
1614878180000|2021-03-04 17:16:20|5153|5147|5153.4|5147.4|5153.4|5147.4|5153|5147|71
1614878190000|2021-03-04 17:16:30|||||||||1
1614878200000|2021-03-04 17:16:40|5150.4|5144.4|5150.4|5144.4|5150.4|5144.4|5149.4|5143.4|18
1614878210000|2021-03-04 17:16:50|5149.4|5143.4|5149.9|5143.9|5150.4|5144.4|5149.4|5143.4|7
1614878220000|2021-03-04 17:17:00|||||||||3
1614878230000|2021-03-04 17:17:10|||||||||2
1614878240000|2021-03-04 17:17:20|5149.4|5143.4|5149.9|5143.9|5149.9|5143.9|5149.4|5143.4|8
1614878250000|2021-03-04 17:17:30|5149.4|5143.4|5149.9|5143.9|5149.9|5143.9|5149.4|5143.4|4
1614878260000|2021-03-04 17:17:40|5149.4|5143.4|5147.9|5141.9|5149.4|5143.4|5147.4|5141.4|7
1614878270000|2021-03-04 17:17:50|5148.4|5142.4|5148.4|5142.4|5148.9|5142.9|5148.4|5142.4|4
1614878280000|2021-03-04 17:18:00|5148.9|5142.9|5148.9|5142.9|5148.9|5142.9|5148.4|5142.4|5
1614878290000|2021-03-04 17:18:10|5148.8|5142.8|5148.4|5142.4|5148.8|5142.8|5148.4|5142.4|0
1614878300000|2021-03-04 17:18:20|5147.9|5141.9|5148.4|5142.4|5148.4|5142.4|5147.9|5141.9|1
1614878310000|2021-03-04 17:18:30|||||||||4
1614878340000|2021-03-04 17:19:00|5147.5|5141.5|5146.4|5140.4|5147.5|5141.5|5146.4|5140.4|11
1614878350000|2021-03-04 17:19:10|||||||||7
1614878360000|2021-03-04 17:19:20|5146.3|5140.3|5146.4|5140.4|5146.4|5140.4|5145.4|5139.4|5
1614878370000|2021-03-04 17:19:30|5146.3|5140.3|5144.9|5138.9|5146.3|5140.3|5144.4|5138.4|16
1614878380000|2021-03-04 17:19:40|5145.4|5139.4|5145.4|5139.4|5145.4|5139.4|5145.4|5139.4|4
1614878390000|2021-03-04 17:19:50|5145.3|5139.3|5144.4|5138.4|5145.3|5139.3|5144.4|5138.4|0
1614878400000|2021-03-04 17:20:00|5143.9|5137.9|5143|5137|5143.9|5137.9|5142.5|5136.5|8
1614878410000|2021-03-04 17:20:10|5142.6|5136.6|5143|5137|5143.4|5137.4|5142.5|5136.5|5
1614878420000|2021-03-04 17:20:20|5143.4|5137.4|5143.4|5137.4|5143.9|5137.9|5143|5137|8
1614878430000|2021-03-04 17:20:30|5143.5|5137.5|5143|5137|5143.9|5137.9|5143|5137|5
1614878440000|2021-03-04 17:20:40|||||||||1
1614878450000|2021-03-04 17:20:50|5142.6|5136.6|5142.5|5136.5|5143|5137|5141.6|5135.6|5
1614878460000|2021-03-04 17:21:00|5142.4|5136.4|5143.4|5137.4|5143.4|5137.4|5142.1|5136.1|8
1614878470000|2021-03-04 17:21:10|5143|5137|5141.1|5135.1|5143|5137|5140.7|5134.7|7
1614878480000|2021-03-04 17:21:20|5140.2|5134.2|5140.2|5134.2|5140.6|5134.6|5140.2|5134.2|3
1614878490000|2021-03-04 17:21:30|5139.8|5133.8|5140.6|5134.6|5141.1|5135.1|5139.8|5133.8|2
1614878500000|2021-03-04 17:21:40|5139.8|5133.8|5141.1|5135.1|5141.6|5135.6|5139.8|5133.8|5
1614878510000|2021-03-04 17:21:50|5140.6|5134.6|5140.2|5134.2|5140.6|5134.6|5139.8|5133.8|18
1614878520000|2021-03-04 17:22:00|5140.1|5134.1|5138.8|5132.8|5140.1|5134.1|5137.8|5131.8|8
1614878530000|2021-03-04 17:22:10|5138.3|5132.3|5139.3|5133.3|5139.3|5133.3|5137.8|5131.8|8
1614878540000|2021-03-04 17:22:20|5139.2|5133.2|5137.8|5131.8|5139.2|5133.2|5137.8|5131.8|3
1614878550000|2021-03-04 17:22:30|5136.9|5130.9|5135.9|5129.9|5137|5131|5135.9|5129.9|7
1614878560000|2021-03-04 17:22:40|5134.6|5128.6|5134.1|5128.1|5134.6|5128.6|5133.1|5127.1|11
1614878570000|2021-03-04 17:22:50|5133.6|5127.6|5133.1|5127.1|5134.1|5128.1|5133.1|5127.1|55
1614878580000|2021-03-04 17:23:00|5133.6|5127.6|5132.7|5126.7|5133.6|5127.6|5132.3|5126.3|44
1614878590000|2021-03-04 17:23:10|5132.6|5126.6|5132.7|5126.7|5132.7|5126.7|5132.2|5126.2|18
1614878600000|2021-03-04 17:23:20|5132.3|5126.3|5132.7|5126.7|5132.7|5126.7|5132.2|5126.2|14
1614878610000|2021-03-04 17:23:30|5132.6|5126.6|5130.3|5124.3|5132.6|5126.6|5130.3|5124.3|6
1614878620000|2021-03-04 17:23:40|5133.1|5127.1|5132.7|5126.7|5133.1|5127.1|5132.7|5126.7|25
1614878630000|2021-03-04 17:23:50|5132.3|5126.3|5131.8|5125.8|5132.3|5126.3|5131.8|5125.8|2
1614878640000|2021-03-04 17:24:00|5132.7|5126.7|5131.8|5125.8|5132.7|5126.7|5131.8|5125.8|7
1614878650000|2021-03-04 17:24:10|5134.6|5128.6|5132.7|5126.7|5135.5|5129.5|5132.7|5126.7|4
1614878660000|2021-03-04 17:24:20|5132.6|5126.6|5132.2|5126.2|5132.6|5126.6|5131.8|5125.8|25
1614878670000|2021-03-04 17:24:30|5131.8|5125.8|5131.3|5125.3|5132.2|5126.2|5131.3|5125.3|2
1614878680000|2021-03-04 17:24:40|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5
1614878690000|2021-03-04 17:24:50|5130.4|5124.4|5131.3|5125.3|5131.8|5125.8|5130.4|5124.4|5
1614878700000|2021-03-04 17:25:00|5131.8|5125.8|5131.3|5125.3|5131.8|5125.8|5130.3|5124.3|19
1614878710000|2021-03-04 17:25:10|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|2
1614878720000|2021-03-04 17:25:20|5131.3|5125.3|5129.4|5123.4|5131.3|5125.3|5129.4|5123.4|17
1614878730000|2021-03-04 17:25:30|5129|5123|5128.5|5122.5|5129|5123|5128.5|5122.5|47
1614878760000|2021-03-04 17:26:00|5126.6|5120.6|5127.5|5121.5|5127.5|5121.5|5126.6|5120.6|52
1614878770000|2021-03-04 17:26:10|5127.4|5121.4|5127.5|5121.5|5127.5|5121.5|5125.6|5119.6|15
1614878780000|2021-03-04 17:26:20|5127.6|5121.6|5130.3|5124.3|5130.8|5124.8|5127.6|5121.6|10
1614878790000|2021-03-04 17:26:30|5129|5123|5130.3|5124.3|5130.3|5124.3|5129|5123|4
1614878800000|2021-03-04 17:26:40|5131.8|5125.8|5132.7|5126.7|5132.7|5126.7|5131.7|5125.7|16
1614878810000|2021-03-04 17:26:50|5132.8|5126.8|5132.7|5126.7|5133.6|5127.6|5132.7|5126.7|8
1614878820000|2021-03-04 17:27:00|5132.8|5126.8|5134.1|5128.1|5134.1|5128.1|5132.8|5126.8|5
1614878830000|2021-03-04 17:27:10|5135.6|5129.6|5135.1|5129.1|5137|5131|5135.1|5129.1|22
1614878840000|2021-03-04 17:27:20|5134.6|5128.6|5134.6|5128.6|5135.6|5129.6|5134.6|5128.6|5
1614878850000|2021-03-04 17:27:30|5134.1|5128.1|5134.6|5128.6|5134.6|5128.6|5133.7|5127.7|5
1614878860000|2021-03-04 17:27:40|5134.2|5128.2|5132.3|5126.3|5134.6|5128.6|5132.3|5126.3|11
1614878870000|2021-03-04 17:27:50|5131.8|5125.8|5130.9|5124.9|5131.8|5125.8|5130.9|5124.9|6
1614878880000|2021-03-04 17:28:00|5130.4|5124.4|5128.5|5122.5|5130.4|5124.4|5128.1|5122.1|12
1614878890000|2021-03-04 17:28:10|5129.4|5123.4|5128.5|5122.5|5129.4|5123.4|5128.5|5122.5|5
1614878900000|2021-03-04 17:28:20|5127.6|5121.6|5126.6|5120.6|5127.6|5121.6|5125.7|5119.7|17
1614878910000|2021-03-04 17:28:30|5126.2|5120.2|5128.1|5122.1|5128.1|5122.1|5125.3|5119.3|4
1614878920000|2021-03-04 17:28:40|5128.5|5122.5|5127.6|5121.6|5128.5|5122.5|5127.6|5121.6|1
1614878930000|2021-03-04 17:28:50|||||||||2
1614878940000|2021-03-04 17:29:00|5128.4|5122.4|5130.9|5124.9|5130.9|5124.9|5128.4|5122.4|45
1614878950000|2021-03-04 17:29:10|5130.8|5124.8|5129.9|5123.9|5130.8|5124.8|5129.9|5123.9|6
1614878960000|2021-03-04 17:29:20|5130.4|5124.4|5129.9|5123.9|5130.9|5124.9|5129.9|5123.9|2
1614878970000|2021-03-04 17:29:30|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5128.5|5122.5|9
1614878980000|2021-03-04 17:29:40|5130.4|5124.4|5129.9|5123.9|5130.4|5124.4|5129.9|5123.9|3
1614878990000|2021-03-04 17:29:50|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|2
1614879000000|2021-03-04 17:30:00|5132.3|5126.3|5131.3|5125.3|5132.3|5126.3|5130.9|5124.9|30
1614879010000|2021-03-04 17:30:10|5130.9|5124.9|5131.3|5125.3|5131.8|5125.8|5130.9|5124.9|2
1614879020000|2021-03-04 17:30:20|5130.9|5124.9|5131.3|5125.3|5131.3|5125.3|5130.9|5124.9|2
1614879030000|2021-03-04 17:30:30|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|1
1614879040000|2021-03-04 17:30:40|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5130.4|5124.4|11
1614879050000|2021-03-04 17:30:50|5131.4|5125.4|5130.9|5124.9|5131.4|5125.4|5130.4|5124.4|5
1614879060000|2021-03-04 17:31:00|5130.4|5124.4|5128.6|5122.6|5130.4|5124.4|5128.6|5122.6|4
1614879070000|2021-03-04 17:31:10|5129.5|5123.5|5128.6|5122.6|5129.5|5123.5|5128.6|5122.6|3
1614879080000|2021-03-04 17:31:20|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|25
1614879090000|2021-03-04 17:31:30|5127.1|5121.1|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|2
1614879100000|2021-03-04 17:31:40|5126.8|5120.8|5128.1|5122.1|5128.6|5122.6|5126.7|5120.7|10
1614879110000|2021-03-04 17:31:50|5130.4|5124.4|5130.9|5124.9|5130.9|5124.9|5130.4|5124.4|4
1614879120000|2021-03-04 17:32:00|5130.4|5124.4|5131.4|5125.4|5131.9|5125.9|5130.4|5124.4|3
1614879130000|2021-03-04 17:32:10|5131.8|5125.8|5131.9|5125.9|5131.9|5125.9|5131.8|5125.8|6
1614879140000|2021-03-04 17:32:20|5131.8|5125.8|5130.9|5124.9|5131.8|5125.8|5130.9|5124.9|5
1614879150000|2021-03-04 17:32:30|5131.4|5125.4|5131.9|5125.9|5132.8|5126.8|5131.4|5125.4|16
1614879160000|2021-03-04 17:32:40|5131.4|5125.4|5131.9|5125.9|5132.3|5126.3|5131.4|5125.4|4
1614879180000|2021-03-04 17:33:00|5129.7|5123.7|5128.6|5122.6|5129.7|5123.7|5128.6|5122.6|9
1614879190000|2021-03-04 17:33:10|5129.1|5123.1|5126.7|5120.7|5129.1|5123.1|5126.7|5120.7|8
1614879200000|2021-03-04 17:33:20|5126.8|5120.8|5126.7|5120.7|5126.8|5120.8|5126.7|5120.7|4
1614879210000|2021-03-04 17:33:30|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5126.3|5120.3|3
1614879220000|2021-03-04 17:33:40|5126.7|5120.7|5126.7|5120.7|5126.7|5120.7|5126.3|5120.3|1
1614879230000|2021-03-04 17:33:50|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|5125.8|5119.8|2
1614879240000|2021-03-04 17:34:00|5125.8|5119.8|5126.7|5120.7|5126.7|5120.7|5125.8|5119.8|6
1614879250000|2021-03-04 17:34:10|5125.8|5119.8|5125.3|5119.3|5126.3|5120.3|5124.8|5118.8|24
1614879260000|2021-03-04 17:34:20|5124.8|5118.8|5122.9|5116.9|5124.8|5118.8|5122.9|5116.9|35
1614879270000|2021-03-04 17:34:30|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|54
1614879280000|2021-03-04 17:34:40|5123.9|5117.9|5125.3|5119.3|5125.8|5119.8|5123.9|5117.9|12
1614879290000|2021-03-04 17:34:50|5125.8|5119.8|5126.3|5120.3|5126.3|5120.3|5125.8|5119.8|2
1614879300000|2021-03-04 17:35:00|5125.8|5119.8|5125.3|5119.3|5126.3|5120.3|5125.3|5119.3|8
1614879320000|2021-03-04 17:35:20|5125.8|5119.8|5125.3|5119.3|5125.8|5119.8|5125.3|5119.3|4
1614879330000|2021-03-04 17:35:30|5125.8|5119.8|5126.3|5120.3|5126.7|5120.7|5125.8|5119.8|4
1614879340000|2021-03-04 17:35:40|5125.8|5119.8|5127.2|5121.2|5127.2|5121.2|5125.8|5119.8|7
1614879350000|2021-03-04 17:35:50|5126.7|5120.7|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|2
1614879360000|2021-03-04 17:36:00|5126.3|5120.3|5127.2|5121.2|5127.6|5121.6|5126.3|5120.3|6
1614879370000|2021-03-04 17:36:10|5127.6|5121.6|5127.6|5121.6|5127.6|5121.6|5127.6|5121.6|6
1614879380000|2021-03-04 17:36:20|5127.7|5121.7|5129.5|5123.5|5130.4|5124.4|5127.7|5121.7|50
1614879390000|2021-03-04 17:36:30|5129.1|5123.1|5129.1|5123.1|5129.5|5123.5|5129.1|5123.1|4
1614879400000|2021-03-04 17:36:40|5129|5123|5128.6|5122.6|5129|5123|5128.6|5122.6|0
1614879410000|2021-03-04 17:36:50|5129.1|5123.1|5128.6|5122.6|5129.1|5123.1|5128.6|5122.6|4
1614879420000|2021-03-04 17:37:00|5127.6|5121.6|5122.9|5116.9|5127.6|5121.6|5122.9|5116.9|54
1614879430000|2021-03-04 17:37:10|5121.1|5115.1|5119.2|5113.2|5121.1|5115.1|5119.2|5113.2|77
1614879440000|2021-03-04 17:37:20|5120.1|5114.1|5120.1|5114.1|5122.9|5116.9|5119.7|5113.7|40
1614879450000|2021-03-04 17:37:30|5120.2|5114.2|5113.4|5107.4|5120.6|5114.6|5113.4|5107.4|83
1614879460000|2021-03-04 17:37:40|5113.3|5107.3|5109.9|5103.9|5113.3|5107.3|5108.8|5102.8|80
1614879470000|2021-03-04 17:37:50|5109.4|5103.4|5114.9|5108.9|5114.9|5108.9|5109.4|5103.4|7
1614879480000|2021-03-04 17:38:00|5114.4|5108.4|5113.9|5107.9|5114.4|5108.4|5112.4|5106.4|27
1614879490000|2021-03-04 17:38:10|5114|5108|5114.9|5108.9|5114.9|5108.9|5113.4|5107.4|8
1614879500000|2021-03-04 17:38:20|5114.8|5108.8|5114.4|5108.4|5115.4|5109.4|5114.4|5108.4|11
1614879510000|2021-03-04 17:38:30|5113.9|5107.9|5112.4|5106.4|5113.9|5107.9|5112.4|5106.4|10
1614879520000|2021-03-04 17:38:40|5112.3|5106.3|5113.9|5107.9|5114.4|5108.4|5110.7|5104.7|31
1614879530000|2021-03-04 17:38:50|5114|5108|5113.4|5107.4|5114.9|5108.9|5113.4|5107.4|3
1614879540000|2021-03-04 17:39:00|5113.3|5107.3|5114.4|5108.4|5114.9|5108.9|5113.3|5107.3|17
1614879550000|2021-03-04 17:39:10|5114.9|5108.9|5116.9|5110.9|5116.9|5110.9|5114.4|5108.4|6
1614879560000|2021-03-04 17:39:20|5116.8|5110.8|5116.4|5110.4|5116.9|5110.9|5116.4|5110.4|9
1614879570000|2021-03-04 17:39:30|5117.3|5111.3|5117.4|5111.4|5117.4|5111.4|5116.4|5110.4|5
1614879580000|2021-03-04 17:39:40|5117.8|5111.8|5117|5111|5117.9|5111.9|5116.4|5110.4|5
1614879590000|2021-03-04 17:39:50|5117.4|5111.4|5117.9|5111.9|5117.9|5111.9|5116.9|5110.9|5
1614879600000|2021-03-04 17:40:00|5117.8|5111.8|5115.9|5109.9|5117.8|5111.8|5115.4|5109.4|5
1614879610000|2021-03-04 17:40:10|5116|5110|5119.4|5113.4|5119.9|5113.9|5116|5110|7
1614879620000|2021-03-04 17:40:20|5119.9|5113.9|5121.4|5115.4|5121.4|5115.4|5119.9|5113.9|6
1614879630000|2021-03-04 17:40:30|5121.1|5115.1|5122.4|5116.4|5122.4|5116.4|5119.4|5113.4|57
1614879640000|2021-03-04 17:40:40|5121.9|5115.9|5122.9|5116.9|5122.9|5116.9|5121.9|5115.9|6
1614879650000|2021-03-04 17:40:50|5123.3|5117.3|5123.9|5117.9|5123.9|5117.9|5122.9|5116.9|3
1614879660000|2021-03-04 17:41:00|5123.8|5117.8|5122.9|5116.9|5123.8|5117.8|5121.9|5115.9|8
1614879670000|2021-03-04 17:41:10|5122.8|5116.8|5122.9|5116.9|5122.9|5116.9|5121.9|5115.9|1
1614879680000|2021-03-04 17:41:20|5122.7|5116.7|5119.9|5113.9|5122.7|5116.7|5118.5|5112.5|14
1614879690000|2021-03-04 17:41:30|5120|5114|5121.9|5115.9|5121.9|5115.9|5120|5114|3
1614879700000|2021-03-04 17:41:40|5121.5|5115.5|5120.4|5114.4|5121.5|5115.5|5120.4|5114.4|2
1614879710000|2021-03-04 17:41:50|5120.3|5114.3|5118.9|5112.9|5120.3|5114.3|5118.9|5112.9|4
1614879720000|2021-03-04 17:42:00|5118.8|5112.8|5116.4|5110.4|5118.8|5112.8|5116.4|5110.4|7
1614879730000|2021-03-04 17:42:10|5116.9|5110.9|5116.9|5110.9|5117.4|5111.4|5116.5|5110.5|3
1614879740000|2021-03-04 17:42:20|5116.5|5110.5|5116.9|5110.9|5117.4|5111.4|5116.4|5110.4|6
1614879750000|2021-03-04 17:42:30|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.5|5111.5|9
1614879760000|2021-03-04 17:42:40|5117.8|5111.8|5118.4|5112.4|5118.9|5112.9|5116.9|5110.9|5
1614879770000|2021-03-04 17:42:50|5115.4|5109.4|5115.9|5109.9|5116.4|5110.4|5115.4|5109.4|18
1614879780000|2021-03-04 17:43:00|5115.8|5109.8|5115.9|5109.9|5115.9|5109.9|5114.9|5108.9|5
1614879790000|2021-03-04 17:43:10|5116|5110|5117.9|5111.9|5118.9|5112.9|5116|5110|6
1614879800000|2021-03-04 17:43:20|5118.3|5112.3|5117.4|5111.4|5118.4|5112.4|5117.4|5111.4|5
1614879810000|2021-03-04 17:43:30|5115.7|5109.7|5114.4|5108.4|5115.7|5109.7|5113.9|5107.9|18
1614879820000|2021-03-04 17:43:40|5114|5108|5114.4|5108.4|5114.4|5108.4|5113.9|5107.9|2
1614879830000|2021-03-04 17:43:50|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|1
1614879840000|2021-03-04 17:44:00|||||||||1
1614879850000|2021-03-04 17:44:10|5114.5|5108.5|5114.4|5108.4|5114.9|5108.9|5114.4|5108.4|2
1614879860000|2021-03-04 17:44:20|5114.5|5108.5|5114.4|5108.4|5114.9|5108.9|5114.4|5108.4|4
1614879870000|2021-03-04 17:44:30|5114.8|5108.8|5112.5|5106.5|5114.9|5108.9|5112.5|5106.5|5
1614879880000|2021-03-04 17:44:40|5112.4|5106.4|5112.9|5106.9|5113.4|5107.4|5112.4|5106.4|11
1614879890000|2021-03-04 17:44:50|5113|5107|5114.4|5108.4|5114.4|5108.4|5113|5107|1
1614879900000|2021-03-04 17:45:00|5114|5108|5112.4|5106.4|5114|5108|5112.4|5106.4|6
1614879910000|2021-03-04 17:45:10|5112.5|5106.5|5112.9|5106.9|5112.9|5106.9|5112.5|5106.5|1
1614879920000|2021-03-04 17:45:20|5112.5|5106.5|5111.9|5105.9|5112.5|5106.5|5111.8|5105.8|1
1614879930000|2021-03-04 17:45:30|5111.5|5105.5|5110.9|5104.9|5111.5|5105.5|5110.4|5104.4|12
1614879940000|2021-03-04 17:45:40|5111|5105|5114.9|5108.9|5115.5|5109.5|5111|5105|14
1614879950000|2021-03-04 17:45:50|5115|5109|5115.9|5109.9|5115.9|5109.9|5114.4|5108.4|11
1614879960000|2021-03-04 17:46:00|5115.4|5109.4|5115.4|5109.4|5115.5|5109.5|5114.4|5108.4|14
1614879970000|2021-03-04 17:46:10|5115.3|5109.3|5115.4|5109.4|5115.4|5109.4|5114.9|5108.9|1
1614879980000|2021-03-04 17:46:20|5115.5|5109.5|5120.9|5114.9|5120.9|5114.9|5115.5|5109.5|8
1614879990000|2021-03-04 17:46:30|5121.3|5115.3|5120.4|5114.4|5121.3|5115.3|5120.4|5114.4|2
1614880000000|2021-03-04 17:46:40|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|5119.4|5113.4|2
1614880020000|2021-03-04 17:47:00|5119.4|5113.4|5116.9|5110.9|5119.4|5113.4|5116.4|5110.4|8
1614880030000|2021-03-04 17:47:10|5116.5|5110.5|5116.9|5110.9|5116.9|5110.9|5116.4|5110.4|6
1614880040000|2021-03-04 17:47:20|5117|5111|5116.9|5110.9|5117.4|5111.4|5116.4|5110.4|7
1614880050000|2021-03-04 17:47:30|5116.8|5110.8|5115.4|5109.4|5116.8|5110.8|5115.4|5109.4|3
1614880060000|2021-03-04 17:47:40|5114.9|5108.9|5115.4|5109.4|5115.4|5109.4|5114.4|5108.4|6
1614880070000|2021-03-04 17:47:50|5117.4|5111.4|5115.4|5109.4|5117.4|5111.4|5115.4|5109.4|8
1614880080000|2021-03-04 17:48:00|5115.5|5109.5|5114.4|5108.4|5115.9|5109.9|5114.4|5108.4|3
1614880100000|2021-03-04 17:48:20|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|3
1614880110000|2021-03-04 17:48:30|5115|5109|5114.4|5108.4|5116.4|5110.4|5114.4|5108.4|8
1614880120000|2021-03-04 17:48:40|||||||||15
1614880130000|2021-03-04 17:48:50|||||||||30
1614880140000|2021-03-04 17:49:00|5112.4|5106.4|5109.9|5103.9|5112.4|5106.4|5109.9|5103.9|35
1614880150000|2021-03-04 17:49:10|5109.7|5103.7|5106.9|5100.9|5109.7|5103.7|5105.5|5099.5|19
1614880160000|2021-03-04 17:49:20|5107.3|5101.3|5107.9|5101.9|5107.9|5101.9|5107.3|5101.3|19
1614880170000|2021-03-04 17:49:30|5108.4|5102.4|5110.4|5104.4|5110.4|5104.4|5108.4|5102.4|9
1614880180000|2021-03-04 17:49:40|5109.9|5103.9|5109.9|5103.9|5110.9|5104.9|5109.9|5103.9|23
1614880190000|2021-03-04 17:49:50|5109.4|5103.4|5109.9|5103.9|5109.9|5103.9|5109.4|5103.4|0
1614880200000|2021-03-04 17:50:00|5110.3|5104.3|5112.9|5106.9|5113.9|5107.9|5109.9|5103.9|7
1614880210000|2021-03-04 17:50:10|5112.8|5106.8|5109.9|5103.9|5112.8|5106.8|5109.9|5103.9|15
1614880220000|2021-03-04 17:50:20|||||||||1
1614880230000|2021-03-04 17:50:30|5109.8|5103.8|5109.4|5103.4|5109.9|5103.9|5107.9|5101.9|11
1614880240000|2021-03-04 17:50:40|5107.4|5101.4|5108.9|5102.9|5108.9|5102.9|5107.4|5101.4|14
1614880250000|2021-03-04 17:50:50|5108.8|5102.8|5106.9|5100.9|5108.8|5102.8|5106.9|5100.9|6
1614880260000|2021-03-04 17:51:00|5107.4|5101.4|5105.4|5099.4|5107.4|5101.4|5105.4|5099.4|3
1614880270000|2021-03-04 17:51:10|5105.3|5099.3|5102.9|5096.9|5105.3|5099.3|5102.9|5096.9|38
1614880280000|2021-03-04 17:51:20|5102.4|5096.4|5103.4|5097.4|5103.4|5097.4|5101.4|5095.4|16
1614880290000|2021-03-04 17:51:30|5104.4|5098.4|5105.9|5099.9|5105.9|5099.9|5104.4|5098.4|13
1614880300000|2021-03-04 17:51:40|5105.4|5099.4|5106.9|5100.9|5107.4|5101.4|5105.4|5099.4|8
1614880310000|2021-03-04 17:51:50|||||||||2
1614880320000|2021-03-04 17:52:00|5106.8|5100.8|5106.4|5100.4|5106.8|5100.8|5105.4|5099.4|11
1614880330000|2021-03-04 17:52:10|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.4|5100.4|6
1614880340000|2021-03-04 17:52:20|5107.4|5101.4|5106.4|5100.4|5107.4|5101.4|5106.4|5100.4|5
1614880350000|2021-03-04 17:52:30|5106.3|5100.3|5106.9|5100.9|5106.9|5100.9|5105.4|5099.4|10
1614880360000|2021-03-04 17:52:40|5106.4|5100.4|5105.4|5099.4|5106.4|5100.4|5105.4|5099.4|3
1614880370000|2021-03-04 17:52:50|5105.3|5099.3|5103.4|5097.4|5105.3|5099.3|5103.4|5097.4|10
1614880380000|2021-03-04 17:53:00|5102.5|5096.5|5104.4|5098.4|5104.9|5098.9|5102.4|5096.4|26
1614880390000|2021-03-04 17:53:10|5104.9|5098.9|5105.9|5099.9|5105.9|5099.9|5104.9|5098.9|1
1614880400000|2021-03-04 17:53:20|5106.3|5100.3|5104.9|5098.9|5106.3|5100.3|5104.9|5098.9|6
1614880410000|2021-03-04 17:53:30|5104.4|5098.4|5103.4|5097.4|5104.4|5098.4|5103.4|5097.4|7
1614880420000|2021-03-04 17:53:40|5103.9|5097.9|5103.9|5097.9|5104.4|5098.4|5103.9|5097.9|7
1614880430000|2021-03-04 17:53:50|5103.8|5097.8|5103.4|5097.4|5103.8|5097.8|5101.4|5095.4|40
1614880440000|2021-03-04 17:54:00|5104.4|5098.4|5102.4|5096.4|5104.4|5098.4|5101.4|5095.4|53
1614880450000|2021-03-04 17:54:10|5102.3|5096.3|5098.4|5092.4|5102.3|5096.3|5098.4|5092.4|39
1614880460000|2021-03-04 17:54:20|5097.4|5091.4|5099.9|5093.9|5099.9|5093.9|5097.4|5091.4|28
1614880470000|2021-03-04 17:54:30|5099.4|5093.4|5098.4|5092.4|5099.9|5093.9|5098.4|5092.4|7
1614880480000|2021-03-04 17:54:40|5099.4|5093.4|5099.9|5093.9|5099.9|5093.9|5098.9|5092.9|7
1614880490000|2021-03-04 17:54:50|5099.4|5093.4|5100.4|5094.4|5100.4|5094.4|5099.4|5093.4|7
1614880500000|2021-03-04 17:55:00|5100.3|5094.3|5099.4|5093.4|5100.4|5094.4|5099.4|5093.4|8
1614880510000|2021-03-04 17:55:10|5099.9|5093.9|5099.4|5093.4|5101.9|5095.9|5099.4|5093.4|8
1614880520000|2021-03-04 17:55:20|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|8
1614880530000|2021-03-04 17:55:30|5098.5|5092.5|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|17
1614880540000|2021-03-04 17:55:40|5098.8|5092.8|5100.9|5094.9|5100.9|5094.9|5098.8|5092.8|32
1614880550000|2021-03-04 17:55:50|5101.3|5095.3|5101.4|5095.4|5102.4|5096.4|5100.4|5094.4|10
1614880560000|2021-03-04 17:56:00|5101.2|5095.2|5101.4|5095.4|5101.4|5095.4|5100.4|5094.4|14
1614880570000|2021-03-04 17:56:10|5102.3|5096.3|5105.9|5099.9|5105.9|5099.9|5101.9|5095.9|15
1614880580000|2021-03-04 17:56:20|5106.9|5100.9|5105.9|5099.9|5107.9|5101.9|5105.9|5099.9|22
1614880590000|2021-03-04 17:56:30|5105.4|5099.4|5103.9|5097.9|5105.9|5099.9|5103.9|5097.9|6
1614880600000|2021-03-04 17:56:40|5103.8|5097.8|5102.4|5096.4|5103.8|5097.8|5102.4|5096.4|6
1614880610000|2021-03-04 17:56:50|5102.1|5096.1|5099.4|5093.4|5102.1|5096.1|5098.4|5092.4|17
1614880620000|2021-03-04 17:57:00|5099.5|5093.5|5100.4|5094.4|5100.4|5094.4|5099.5|5093.5|9
1614880630000|2021-03-04 17:57:10|5100.2|5094.2|5098.4|5092.4|5100.2|5094.2|5098.4|5092.4|11
1614880640000|2021-03-04 17:57:20|5098.5|5092.5|5098.4|5092.4|5099.4|5093.4|5097.9|5091.9|9
1614880650000|2021-03-04 17:57:30|5097.9|5091.9|5097.4|5091.4|5098.9|5092.9|5097.4|5091.4|5
1614880660000|2021-03-04 17:57:40|5097.2|5091.2|5096.4|5090.4|5097.2|5091.2|5096.4|5090.4|5
1614880670000|2021-03-04 17:57:50|5097.4|5091.4|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|10
1614880680000|2021-03-04 17:58:00|5097.4|5091.4|5096.4|5090.4|5097.4|5091.4|5096.4|5090.4|4
1614880690000|2021-03-04 17:58:10|5096.5|5090.5|5097.4|5091.4|5097.9|5091.9|5096.5|5090.5|8
1614880700000|2021-03-04 17:58:20|||||||||3
1614880710000|2021-03-04 17:58:30|5096.5|5090.5|5096.9|5090.9|5097.4|5091.4|5096.4|5090.4|6
1614880720000|2021-03-04 17:58:40|5096.8|5090.8|5096.4|5090.4|5097.4|5091.4|5096.4|5090.4|3
1614880730000|2021-03-04 17:58:50|5095.9|5089.9|5094.9|5088.9|5095.9|5089.9|5094.4|5088.4|11
1614880740000|2021-03-04 17:59:00|5094.8|5088.8|5094.4|5088.4|5094.9|5088.9|5094.4|5088.4|32
1614880750000|2021-03-04 17:59:10|5094.8|5088.8|5095.4|5089.4|5095.4|5089.4|5094.8|5088.8|7
1614880760000|2021-03-04 17:59:20|5095.5|5089.5|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|26
1614880770000|2021-03-04 17:59:30|5097.4|5091.4|5098.4|5092.4|5098.4|5092.4|5096.9|5090.9|21
1614880780000|2021-03-04 17:59:40|5098.3|5092.3|5098.9|5092.9|5099.6|5093.6|5097.9|5091.9|8
1614880790000|2021-03-04 17:59:50|5099|5093|5099|5093|5099.5|5093.5|5097.6|5091.6|3
1614880800000|2021-03-04 18:00:00|5099.1|5093.1|5094.9|5088.9|5099.1|5093.1|5094.4|5088.4|31
1614880810000|2021-03-04 18:00:10|5095.4|5089.4|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|7
1614880820000|2021-03-04 18:00:20|||||||||2
1614880830000|2021-03-04 18:00:30|5097.4|5091.4|5096.9|5090.9|5097.4|5091.4|5096.4|5090.4|17
1614880840000|2021-03-04 18:00:40|5097.3|5091.3|5097.9|5091.9|5098.9|5092.9|5096.9|5090.9|5
1614880850000|2021-03-04 18:00:50|5097.8|5091.8|5097.9|5091.9|5098.4|5092.4|5097.4|5091.4|3
1614880860000|2021-03-04 18:01:00|5097.4|5091.4|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|3
1614880870000|2021-03-04 18:01:10|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|12
1614880880000|2021-03-04 18:01:20|5098.9|5092.9|5097.4|5091.4|5098.9|5092.9|5097.4|5091.4|6
1614880890000|2021-03-04 18:01:30|5097.9|5091.9|5099.4|5093.4|5099.4|5093.4|5097.4|5091.4|13
1614880900000|2021-03-04 18:01:40|5098.9|5092.9|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|5
1614880910000|2021-03-04 18:01:50|5098.8|5092.8|5098.9|5092.9|5098.9|5092.9|5098.4|5092.4|14
1614880920000|2021-03-04 18:02:00|5098.8|5092.8|5097.9|5091.9|5099.2|5093.2|5097.5|5091.5|10
1614880930000|2021-03-04 18:02:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5097.9|5091.9|1
1614880940000|2021-03-04 18:02:20|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|2
1614880950000|2021-03-04 18:02:30|5098.4|5092.4|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|24
1614880960000|2021-03-04 18:02:40|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|13
1614880970000|2021-03-04 18:02:50|||||||||12
1614880980000|2021-03-04 18:03:00|5100.9|5094.9|5099.4|5093.4|5100.9|5094.9|5099.4|5093.4|6
1614880990000|2021-03-04 18:03:10|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|4
1614881000000|2021-03-04 18:03:20|5098.4|5092.4|5098.9|5092.9|5098.9|5092.9|5098.4|5092.4|2
1614881010000|2021-03-04 18:03:30|5099.9|5093.9|5100.4|5094.4|5100.4|5094.4|5099.9|5093.9|19
1614881020000|2021-03-04 18:03:40|5100.3|5094.3|5100.9|5094.9|5100.9|5094.9|5099.9|5093.9|6
1614881030000|2021-03-04 18:03:50|5100.8|5094.8|5098.9|5092.9|5100.8|5094.8|5098.9|5092.9|3
1614881040000|2021-03-04 18:04:00|5099.4|5093.4|5096.4|5090.4|5099.4|5093.4|5095.8|5089.8|17
1614881050000|2021-03-04 18:04:10|5095.9|5089.9|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|7
1614881060000|2021-03-04 18:04:20|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|5095.4|5089.4|6
1614881070000|2021-03-04 18:04:30|5095.4|5089.4|5095.4|5089.4|5095.9|5089.9|5095.3|5089.3|5
1614881080000|2021-03-04 18:04:40|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|2
1614881090000|2021-03-04 18:04:50|5095.3|5089.3|5094.9|5088.9|5095.4|5089.4|5094.9|5088.9|53
1614881100000|2021-03-04 18:05:00|5094.4|5088.4|5094.9|5088.9|5095.4|5089.4|5094.4|5088.4|10
1614881110000|2021-03-04 18:05:10|5095.4|5089.4|5094.4|5088.4|5095.4|5089.4|5094.4|5088.4|8
1614881120000|2021-03-04 18:05:20|5094.8|5088.8|5094.9|5088.9|5094.9|5088.9|5094.8|5088.8|0
1614881130000|2021-03-04 18:05:30|5094.8|5088.8|5091.9|5085.9|5094.9|5088.9|5091.9|5085.9|30
1614881140000|2021-03-04 18:05:40|5091.4|5085.4|5092.4|5086.4|5092.9|5086.9|5090.4|5084.4|51
1614881150000|2021-03-04 18:05:50|5092.9|5086.9|5092.4|5086.4|5093.2|5087.2|5092.4|5086.4|13
1614881160000|2021-03-04 18:06:00|5091.9|5085.9|5090.9|5084.9|5091.9|5085.9|5090.9|5084.9|23
1614881170000|2021-03-04 18:06:10|5090.8|5084.8|5090.9|5084.9|5091.4|5085.4|5089.9|5083.9|16
1614881180000|2021-03-04 18:06:20|5090.8|5084.8|5091.4|5085.4|5091.4|5085.4|5090.4|5084.4|15
1614881190000|2021-03-04 18:06:30|5091.9|5085.9|5092.9|5086.9|5093.4|5087.4|5091.9|5085.9|17
1614881200000|2021-03-04 18:06:40|5092.8|5086.8|5092.4|5086.4|5092.9|5086.9|5091.4|5085.4|22
1614881210000|2021-03-04 18:06:50|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|4
1614881220000|2021-03-04 18:07:00|5092.4|5086.4|5091.4|5085.4|5092.4|5086.4|5091.4|5085.4|14
1614881230000|2021-03-04 18:07:10|5091.6|5085.6|5094.4|5088.4|5094.4|5088.4|5091.6|5085.6|10
1614881240000|2021-03-04 18:07:20|5094.3|5088.3|5096.3|5090.3|5096.3|5090.3|5094.3|5088.3|14
1614881250000|2021-03-04 18:07:30|5094.4|5088.4|5095.8|5089.8|5095.8|5089.8|5093.3|5087.3|34
1614881260000|2021-03-04 18:07:40|5095.4|5089.4|5095.8|5089.8|5096.3|5090.3|5094.8|5088.8|35
1614881270000|2021-03-04 18:07:50|5095.3|5089.3|5096.3|5090.3|5097.1|5091.1|5095.3|5089.3|12
1614881280000|2021-03-04 18:08:00|5095.3|5089.3|5093.8|5087.8|5095.3|5089.3|5093.3|5087.3|13
1614881290000|2021-03-04 18:08:10|5093.3|5087.3|5094.3|5088.3|5094.3|5088.3|5092.3|5086.3|15
1614881300000|2021-03-04 18:08:20|5093.5|5087.5|5093.3|5087.3|5093.5|5087.5|5093.3|5087.3|0
1614881310000|2021-03-04 18:08:30|5093.4|5087.4|5091.8|5085.8|5094.3|5088.3|5091.8|5085.8|39
1614881320000|2021-03-04 18:08:40|5092.3|5086.3|5091.8|5085.8|5092.3|5086.3|5091.8|5085.8|1
1614881330000|2021-03-04 18:08:50|5091.3|5085.3|5091.8|5085.8|5091.8|5085.8|5089.8|5083.8|18
1614881340000|2021-03-04 18:09:00|5092|5086|5091.8|5085.8|5092|5086|5091.8|5085.8|2
1614881350000|2021-03-04 18:09:10|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|1
1614881360000|2021-03-04 18:09:20|5092.4|5086.4|5090.3|5084.3|5092.4|5086.4|5090.3|5084.3|4
1614881370000|2021-03-04 18:09:30|5093.3|5087.3|5092.8|5086.8|5093.3|5087.3|5092.8|5086.8|38
1614881380000|2021-03-04 18:09:40|5092.4|5086.4|5092.8|5086.8|5092.8|5086.8|5091.3|5085.3|14
1614881390000|2021-03-04 18:09:50|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|2
1614881400000|2021-03-04 18:10:00|5091.8|5085.8|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|4
1614881410000|2021-03-04 18:10:10|5089.3|5083.3|5091.3|5085.3|5091.3|5085.3|5089.3|5083.3|16
1614881420000|2021-03-04 18:10:20|5090.9|5084.9|5091.8|5085.8|5091.8|5085.8|5090.8|5084.8|8
1614881430000|2021-03-04 18:10:30|5091.4|5085.4|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|1
1614881440000|2021-03-04 18:10:40|5090.4|5084.4|5090.3|5084.3|5090.9|5084.9|5090.3|5084.3|9
1614881450000|2021-03-04 18:10:50|5090.4|5084.4|5091.3|5085.3|5091.3|5085.3|5090.3|5084.3|4
1614881460000|2021-03-04 18:11:00|5091.4|5085.4|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|12
1614881470000|2021-03-04 18:11:10|||||||||1
1614881480000|2021-03-04 18:11:20|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|5087.3|5081.3|55
1614881490000|2021-03-04 18:11:30|5088.8|5082.8|5089.8|5083.8|5090.3|5084.3|5088.8|5082.8|20
1614881500000|2021-03-04 18:11:40|5089.3|5083.3|5088.8|5082.8|5089.3|5083.3|5088.8|5082.8|2
1614881510000|2021-03-04 18:11:50|5089.3|5083.3|5089.8|5083.8|5089.8|5083.8|5089.3|5083.3|6
1614881520000|2021-03-04 18:12:00|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|3
1614881530000|2021-03-04 18:12:10|5090.3|5084.3|5090.3|5084.3|5090.3|5084.3|5090.3|5084.3|3
1614881540000|2021-03-04 18:12:20|5089.8|5083.8|5090.3|5084.3|5090.8|5084.8|5089.8|5083.8|13
1614881550000|2021-03-04 18:12:30|5089.9|5083.9|5089.8|5083.8|5090.3|5084.3|5089.8|5083.8|17
1614881560000|2021-03-04 18:12:40|5089.9|5083.9|5088.8|5082.8|5089.9|5083.9|5088.8|5082.8|16
1614881570000|2021-03-04 18:12:50|5088.9|5082.9|5089.3|5083.3|5089.3|5083.3|5088.8|5082.8|9
1614881580000|2021-03-04 18:13:00|5088.3|5082.3|5084.3|5078.3|5088.3|5082.3|5082.3|5076.3|112
1614881590000|2021-03-04 18:13:10|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|14
1614881600000|2021-03-04 18:13:20|5084.3|5078.3|5085.3|5079.3|5085.3|5079.3|5083.3|5077.3|19
1614881610000|2021-03-04 18:13:30|5085.5|5079.5|5086.3|5080.3|5086.3|5080.3|5085.5|5079.5|8
1614881620000|2021-03-04 18:13:40|5087.3|5081.3|5086.8|5080.8|5088.3|5082.3|5086.8|5080.8|10
1614881630000|2021-03-04 18:13:50|5086.3|5080.3|5086.8|5080.8|5086.8|5080.8|5086.3|5080.3|4
1614881640000|2021-03-04 18:14:00|5086.3|5080.3|5085.3|5079.3|5086.3|5080.3|5085.3|5079.3|7
1614881650000|2021-03-04 18:14:10|5086.3|5080.3|5085.8|5079.8|5086.3|5080.3|5085.8|5079.8|8
1614881660000|2021-03-04 18:14:20|5085.3|5079.3|5086.3|5080.3|5086.3|5080.3|5085.3|5079.3|2
1614881670000|2021-03-04 18:14:30|5086.4|5080.4|5088.3|5082.3|5088.3|5082.3|5086.4|5080.4|7
1614881680000|2021-03-04 18:14:40|5088.4|5082.4|5089.8|5083.8|5090.3|5084.3|5088.4|5082.4|14
1614881690000|2021-03-04 18:14:50|5087.8|5081.8|5088.3|5082.3|5088.3|5082.3|5086.8|5080.8|4
1614881700000|2021-03-04 18:15:00|5087.8|5081.8|5085.8|5079.8|5087.9|5081.9|5085.8|5079.8|22
1614881710000|2021-03-04 18:15:10|5085.3|5079.3|5084.8|5078.8|5085.8|5079.8|5083.3|5077.3|25
1614881720000|2021-03-04 18:15:20|5084.3|5078.3|5082.8|5076.8|5084.8|5078.8|5082.3|5076.3|15
1614881730000|2021-03-04 18:15:30|5082.3|5076.3|5082.3|5076.3|5082.8|5076.8|5082.3|5076.3|3
1614881740000|2021-03-04 18:15:40|5080.3|5074.3|5084.8|5078.8|5084.8|5078.8|5080.3|5074.3|24
1614881750000|2021-03-04 18:15:50|5084.4|5078.4|5083.3|5077.3|5084.4|5078.4|5083.3|5077.3|2
1614881760000|2021-03-04 18:16:00|5082.8|5076.8|5084.3|5078.3|5084.3|5078.3|5082.3|5076.3|33
1614881770000|2021-03-04 18:16:10|5083.8|5077.8|5084.8|5078.8|5084.8|5078.8|5083.3|5077.3|11
1614881780000|2021-03-04 18:16:20|5085.3|5079.3|5084.3|5078.3|5085.3|5079.3|5084.3|5078.3|9
1614881790000|2021-03-04 18:16:30|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|3
1614881800000|2021-03-04 18:16:40|5084.8|5078.8|5084.8|5078.8|5084.9|5078.9|5084.3|5078.3|25
1614881810000|2021-03-04 18:16:50|5084.3|5078.3|5084.9|5078.9|5084.9|5078.9|5084.3|5078.3|23
1614881820000|2021-03-04 18:17:00|5085.3|5079.3|5084.3|5078.3|5085.3|5079.3|5084.3|5078.3|13
1614881830000|2021-03-04 18:17:10|5083.3|5077.3|5082.8|5076.8|5083.3|5077.3|5082.8|5076.8|8
1614881840000|2021-03-04 18:17:20|||||||||5
1614881850000|2021-03-04 18:17:30|5082.3|5076.3|5082.8|5076.8|5082.8|5076.8|5082.3|5076.3|5
1614881860000|2021-03-04 18:17:40|5082.3|5076.3|5080.3|5074.3|5082.3|5076.3|5080.3|5074.3|13
1614881870000|2021-03-04 18:17:50|5079.8|5073.8|5077.8|5071.8|5080.3|5074.3|5077.8|5071.8|24
1614881880000|2021-03-04 18:18:00|5077.3|5071.3|5075.3|5069.3|5077.3|5071.3|5074.3|5068.3|61
1614881890000|2021-03-04 18:18:10|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|3
1614881900000|2021-03-04 18:18:20|5072.3|5066.3|5070.3|5064.3|5072.3|5066.3|5070.3|5064.3|15
1614881910000|2021-03-04 18:18:30|5070.4|5064.4|5073.3|5067.3|5073.3|5067.3|5069.8|5063.8|35
1614881920000|2021-03-04 18:18:40|5072.3|5066.3|5075.8|5069.8|5075.8|5069.8|5072.3|5066.3|9
1614881930000|2021-03-04 18:18:50|5074.8|5068.8|5074.3|5068.3|5074.8|5068.8|5074.3|5068.3|3
1614881940000|2021-03-04 18:19:00|5073.3|5067.3|5076.3|5070.3|5076.3|5070.3|5073.3|5067.3|16
1614881950000|2021-03-04 18:19:10|5076.5|5070.5|5080.3|5074.3|5081.8|5075.8|5076.5|5070.5|22
1614881960000|2021-03-04 18:19:20|5079.3|5073.3|5076.3|5070.3|5079.3|5073.3|5076.3|5070.3|6
1614881970000|2021-03-04 18:19:30|5077.2|5071.2|5077.3|5071.3|5077.3|5071.3|5077.2|5071.2|2
1614881980000|2021-03-04 18:19:40|5077.2|5071.2|5076.3|5070.3|5077.2|5071.2|5075.3|5069.3|13
1614881990000|2021-03-04 18:19:50|5075.8|5069.8|5075.8|5069.8|5076.3|5070.3|5075.3|5069.3|10
1614882000000|2021-03-04 18:20:00|5075.4|5069.4|5074.3|5068.3|5075.4|5069.4|5074.3|5068.3|7
1614882020000|2021-03-04 18:20:20|||||||||7
1614882040000|2021-03-04 18:20:40|||||||||9
1614882050000|2021-03-04 18:20:50|5075.3|5069.3|5077.3|5071.3|5077.3|5071.3|5075.3|5069.3|12
1614882060000|2021-03-04 18:21:00|5076.9|5070.9|5076.3|5070.3|5076.9|5070.9|5075.3|5069.3|7
1614882070000|2021-03-04 18:21:10|5075.8|5069.8|5077.3|5071.3|5077.8|5071.8|5075.8|5069.8|14
1614882080000|2021-03-04 18:21:20|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5
1614882090000|2021-03-04 18:21:30|5077.3|5071.3|5077.3|5071.3|5077.3|5071.3|5077.3|5071.3|29
1614882100000|2021-03-04 18:21:40|5076.9|5070.9|5077.3|5071.3|5077.3|5071.3|5076.8|5070.8|0
1614882110000|2021-03-04 18:21:50|5077.4|5071.4|5078.3|5072.3|5078.3|5072.3|5077.4|5071.4|6
1614882120000|2021-03-04 18:22:00|5078.2|5072.2|5077.3|5071.3|5078.2|5072.2|5077.3|5071.3|3
1614882140000|2021-03-04 18:22:20|5076.3|5070.3|5075.3|5069.3|5076.3|5070.3|5074.8|5068.8|12
1614882160000|2021-03-04 18:22:40|5077.3|5071.3|5078.3|5072.3|5078.3|5072.3|5077.3|5071.3|8
1614882170000|2021-03-04 18:22:50|5077.3|5071.3|5078.3|5072.3|5078.3|5072.3|5077.3|5071.3|22
1614882180000|2021-03-04 18:23:00|5078.2|5072.2|5076.3|5070.3|5078.2|5072.2|5076.3|5070.3|11
1614882190000|2021-03-04 18:23:10|||||||||16
1614882200000|2021-03-04 18:23:20|5075.8|5069.8|5074.3|5068.3|5075.8|5069.8|5074.3|5068.3|8
1614882210000|2021-03-04 18:23:30|5075.3|5069.3|5074.3|5068.3|5075.3|5069.3|5074.3|5068.3|14
1614882220000|2021-03-04 18:23:40|5074.8|5068.8|5074.8|5068.8|5075.3|5069.3|5074.3|5068.3|13
1614882230000|2021-03-04 18:23:50|5075.3|5069.3|5075.8|5069.8|5075.8|5069.8|5074.8|5068.8|9
1614882240000|2021-03-04 18:24:00|5076.3|5070.3|5077.3|5071.3|5077.3|5071.3|5074.4|5068.4|14
1614882250000|2021-03-04 18:24:10|5077.4|5071.4|5081.3|5075.3|5081.3|5075.3|5077.4|5071.4|20
1614882260000|2021-03-04 18:24:20|5081.2|5075.2|5081.3|5075.3|5081.3|5075.3|5080.3|5074.3|28
1614882270000|2021-03-04 18:24:30|||||||||13
1614882280000|2021-03-04 18:24:40|||||||||3
1614882290000|2021-03-04 18:24:50|5083.8|5077.8|5083.8|5077.8|5083.8|5077.8|5083.8|5077.8|9
1614882300000|2021-03-04 18:25:00|5083.3|5077.3|5081.3|5075.3|5083.3|5077.3|5081.3|5075.3|2
1614882310000|2021-03-04 18:25:10|5080.3|5074.3|5081.3|5075.3|5081.3|5075.3|5080.3|5074.3|19
1614882320000|2021-03-04 18:25:20|5080.3|5074.3|5082.3|5076.3|5082.3|5076.3|5080.3|5074.3|8
1614882330000|2021-03-04 18:25:30|5082.4|5076.4|5080.3|5074.3|5083.3|5077.3|5080.3|5074.3|9
1614882340000|2021-03-04 18:25:40|5080.2|5074.2|5079.8|5073.8|5080.2|5074.2|5079.3|5073.3|9
1614882350000|2021-03-04 18:25:50|5079.4|5073.4|5079.3|5073.3|5079.4|5073.4|5078.3|5072.3|3
1614882360000|2021-03-04 18:26:00|||||||||5
1614882370000|2021-03-04 18:26:10|5077.3|5071.3|5077.7|5071.7|5078.3|5072.3|5076.7|5070.7|25
1614882380000|2021-03-04 18:26:20|5077.8|5071.8|5076.2|5070.2|5078.2|5072.2|5076.2|5070.2|20
1614882390000|2021-03-04 18:26:30|5076.7|5070.7|5077.2|5071.2|5077.2|5071.2|5076.3|5070.3|4
1614882400000|2021-03-04 18:26:40|5076.7|5070.7|5077.2|5071.2|5077.2|5071.2|5076.7|5070.7|3
1614882410000|2021-03-04 18:26:50|5077.7|5071.7|5079.2|5073.2|5079.2|5073.2|5077.2|5071.2|10
1614882420000|2021-03-04 18:27:00|5078.7|5072.7|5075.7|5069.7|5078.7|5072.7|5075.7|5069.7|38
1614882430000|2021-03-04 18:27:10|5075.8|5069.8|5076.2|5070.2|5076.2|5070.2|5075.8|5069.8|0
1614882440000|2021-03-04 18:27:20|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5074.2|5068.2|8
1614882450000|2021-03-04 18:27:30|5075.1|5069.1|5074.2|5068.2|5075.1|5069.1|5074.2|5068.2|11
1614882460000|2021-03-04 18:27:40|5074.3|5068.3|5075.2|5069.2|5075.2|5069.2|5074.2|5068.2|48
1614882470000|2021-03-04 18:27:50|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|8
1614882480000|2021-03-04 18:28:00|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5074.2|5068.2|10
1614882490000|2021-03-04 18:28:10|5075.4|5069.4|5076.2|5070.2|5076.2|5070.2|5075.4|5069.4|8
1614882500000|2021-03-04 18:28:20|5077.2|5071.2|5076.2|5070.2|5077.2|5071.2|5076.2|5070.2|14
1614882510000|2021-03-04 18:28:30|5076.3|5070.3|5081.2|5075.2|5081.2|5075.2|5076.2|5070.2|25
1614882520000|2021-03-04 18:28:40|5081.3|5075.3|5080.7|5074.7|5082.2|5076.2|5080.2|5074.2|19
1614882530000|2021-03-04 18:28:50|5080.8|5074.8|5080.2|5074.2|5081.7|5075.7|5080.2|5074.2|11
1614882540000|2021-03-04 18:29:00|5079.7|5073.7|5079.7|5073.7|5080.2|5074.2|5078.7|5072.7|13
1614882550000|2021-03-04 18:29:10|5079.2|5073.2|5081.7|5075.7|5081.7|5075.7|5079.2|5073.2|16
1614882560000|2021-03-04 18:29:20|5081.3|5075.3|5081.2|5075.2|5081.3|5075.3|5081.2|5075.2|0
1614882600000|2021-03-04 18:30:00|5081.4|5075.4|5081.2|5075.2|5081.7|5075.7|5081.2|5075.2|35
1614882610000|2021-03-04 18:30:10|5081.1|5075.1|5082.3|5076.3|5083.2|5077.2|5080.2|5074.2|5
1614882620000|2021-03-04 18:30:20|||||||||1
1614882630000|2021-03-04 18:30:30|5081.9|5075.9|5079.5|5073.5|5081.9|5075.9|5079.5|5073.5|37
1614882640000|2021-03-04 18:30:40|5079.1|5073.1|5080.9|5074.9|5080.9|5074.9|5078.6|5072.6|12
1614882650000|2021-03-04 18:30:50|5080.5|5074.5|5079.5|5073.5|5080.5|5074.5|5079.5|5073.5|1
1614882660000|2021-03-04 18:31:00|5078.6|5072.6|5075.3|5069.3|5078.6|5072.6|5074.9|5068.9|22
1614882670000|2021-03-04 18:31:10|5075.7|5069.7|5075.7|5069.7|5076.7|5070.7|5075.7|5069.7|7
1614882680000|2021-03-04 18:31:20|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|5075.7|5069.7|3
1614882690000|2021-03-04 18:31:30|5075.8|5069.8|5075.7|5069.7|5076.7|5070.7|5075.3|5069.3|22
1614882700000|2021-03-04 18:31:40|5075.9|5069.9|5078.6|5072.6|5079.4|5073.4|5075.9|5069.9|93
1614882710000|2021-03-04 18:31:50|5077.6|5071.6|5081.4|5075.4|5081.4|5075.4|5077.6|5071.6|31
1614882720000|2021-03-04 18:32:00|5080.9|5074.9|5079.1|5073.1|5080.9|5074.9|5078.6|5072.6|48
1614882730000|2021-03-04 18:32:10|5079.5|5073.5|5079.1|5073.1|5079.5|5073.5|5078.1|5072.1|1
1614882740000|2021-03-04 18:32:20|5079.5|5073.5|5082.8|5076.8|5083.7|5077.7|5079.5|5073.5|29
1614882750000|2021-03-04 18:32:30|5082.4|5076.4|5082.3|5076.3|5082.8|5076.8|5082.3|5076.3|3
1614882760000|2021-03-04 18:32:40|5080.9|5074.9|5080.9|5074.9|5081.4|5075.4|5080.9|5074.9|40
1614882770000|2021-03-04 18:32:50|5081.4|5075.4|5080.4|5074.4|5081.4|5075.4|5080.4|5074.4|3
1614882780000|2021-03-04 18:33:00|5079.5|5073.5|5078.6|5072.6|5079.5|5073.5|5078.6|5072.6|17
1614882790000|2021-03-04 18:33:10|5077.6|5071.6|5076.7|5070.7|5078.6|5072.6|5076.7|5070.7|23
1614882800000|2021-03-04 18:33:20|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|4
1614882810000|2021-03-04 18:33:30|5075.3|5069.3|5077.6|5071.6|5077.6|5071.6|5075.3|5069.3|25
1614882820000|2021-03-04 18:33:40|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|31
1614882830000|2021-03-04 18:33:50|5075.8|5069.8|5076.7|5070.7|5076.7|5070.7|5075.8|5069.8|15
1614882840000|2021-03-04 18:34:00|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|5075.7|5069.7|16
1614882850000|2021-03-04 18:34:10|5076.7|5070.7|5076.2|5070.2|5077.2|5071.2|5076.2|5070.2|4
1614882860000|2021-03-04 18:34:20|5075.8|5069.8|5076.7|5070.7|5076.7|5070.7|5075.7|5069.7|3
1614882870000|2021-03-04 18:34:30|5077.2|5071.2|5076.7|5070.7|5077.2|5071.2|5076.7|5070.7|4
1614882880000|2021-03-04 18:34:40|5076.2|5070.2|5076.7|5070.7|5077.2|5071.2|5076.2|5070.2|7
1614882890000|2021-03-04 18:34:50|5077.1|5071.1|5077.6|5071.6|5077.6|5071.6|5076.7|5070.7|2
1614882900000|2021-03-04 18:35:00|5077.2|5071.2|5078.5|5072.5|5078.5|5072.5|5075.3|5069.3|30
1614882910000|2021-03-04 18:35:10|5078.1|5072.1|5078.5|5072.5|5079|5073|5078.1|5072.1|2
1614882920000|2021-03-04 18:35:20|5077.2|5071.2|5078.5|5072.5|5078.5|5072.5|5076.7|5070.7|10
1614882930000|2021-03-04 18:35:30|5078.1|5072.1|5080.4|5074.4|5081.9|5075.9|5078.1|5072.1|20
1614882940000|2021-03-04 18:35:40|5079.5|5073.5|5080|5074|5080|5074|5079.5|5073.5|24
1614882950000|2021-03-04 18:35:50|5080.4|5074.4|5081.9|5075.9|5082.3|5076.3|5080.4|5074.4|5
1614882960000|2021-03-04 18:36:00|5081.8|5075.8|5082.4|5076.4|5082.4|5076.4|5081.4|5075.4|3
1614882970000|2021-03-04 18:36:10|5083.7|5077.7|5085.7|5079.7|5086.2|5080.2|5082.8|5076.8|16
1614882980000|2021-03-04 18:36:20|5085.3|5079.3|5085.7|5079.7|5085.7|5079.7|5084.7|5078.7|6
1614882990000|2021-03-04 18:36:30|5085.3|5079.3|5087.7|5081.7|5087.7|5081.7|5085.3|5079.3|16
1614883000000|2021-03-04 18:36:40|5087.8|5081.8|5091.7|5085.7|5091.7|5085.7|5087.7|5081.7|38
1614883010000|2021-03-04 18:36:50|5092|5086|5091.2|5085.2|5093.2|5087.2|5091.2|5085.2|16
1614883020000|2021-03-04 18:37:00|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5089.2|5083.2|33
1614883030000|2021-03-04 18:37:10|5090.7|5084.7|5089.2|5083.2|5093.7|5087.7|5089.2|5083.2|31
1614883040000|2021-03-04 18:37:20|5088.7|5082.7|5088.2|5082.2|5088.7|5082.7|5087.7|5081.7|11
1614883050000|2021-03-04 18:37:30|5088.7|5082.7|5090.7|5084.7|5092.7|5086.7|5088.7|5082.7|20
1614883060000|2021-03-04 18:37:40|5091.2|5085.2|5090.2|5084.2|5091.7|5085.7|5090.2|5084.2|9
1614883070000|2021-03-04 18:37:50|5089.7|5083.7|5093.7|5087.7|5094.2|5088.2|5089.7|5083.7|23
1614883080000|2021-03-04 18:38:00|5092.2|5086.2|5091.7|5085.7|5092.2|5086.2|5090.7|5084.7|20
1614883090000|2021-03-04 18:38:10|5091.8|5085.8|5092.7|5086.7|5092.7|5086.7|5091.7|5085.7|9
1614883100000|2021-03-04 18:38:20|5092.3|5086.3|5093.7|5087.7|5094.2|5088.2|5092.2|5086.2|12
1614883110000|2021-03-04 18:38:30|5094.2|5088.2|5091.7|5085.7|5094.2|5088.2|5091.7|5085.7|7
1614883120000|2021-03-04 18:38:40|5091.8|5085.8|5093.2|5087.2|5093.2|5087.2|5091.8|5085.8|9
1614883130000|2021-03-04 18:38:50|5093|5087|5091.7|5085.7|5093|5087|5091.7|5085.7|8
1614883140000|2021-03-04 18:39:00|5092.5|5086.5|5092.7|5086.7|5093.2|5087.2|5092.5|5086.5|8
1614883150000|2021-03-04 18:39:10|5092.5|5086.5|5093.2|5087.2|5093.7|5087.7|5091.7|5085.7|25
1614883170000|2021-03-04 18:39:30|5093.1|5087.1|5093.3|5087.3|5093.3|5087.3|5093.1|5087.1|5
1614883180000|2021-03-04 18:39:40|||||||||3
1614883190000|2021-03-04 18:39:50|5093.2|5087.2|5093.3|5087.3|5093.3|5087.3|5092.8|5086.8|8
1614883200000|2021-03-04 18:40:00|5092.9|5086.9|5093.3|5087.3|5093.3|5087.3|5092.8|5086.8|6
1614883210000|2021-03-04 18:40:10|5092.9|5086.9|5092.8|5086.8|5093.3|5087.3|5092.3|5086.3|9
1614883220000|2021-03-04 18:40:20|5092.4|5086.4|5092.8|5086.8|5092.8|5086.8|5091.9|5085.9|3
1614883230000|2021-03-04 18:40:30|5092.4|5086.4|5091.9|5085.9|5092.4|5086.4|5091.9|5085.9|1
1614883240000|2021-03-04 18:40:40|5091.8|5085.8|5090.9|5084.9|5091.8|5085.8|5090.9|5084.9|2
1614883250000|2021-03-04 18:40:50|5091.4|5085.4|5090.9|5084.9|5091.4|5085.4|5090.9|5084.9|3
1614883260000|2021-03-04 18:41:00|5091.4|5085.4|5090|5084|5091.9|5085.9|5090|5084|6
1614883270000|2021-03-04 18:41:10|5089|5083|5089.5|5083.5|5089.5|5083.5|5089|5083|11
1614883280000|2021-03-04 18:41:20|5089.1|5083.1|5088.1|5082.1|5089.5|5083.5|5088.1|5082.1|5
1614883290000|2021-03-04 18:41:30|5088.6|5082.6|5088.1|5082.1|5088.6|5082.6|5088.1|5082.1|4
1614883300000|2021-03-04 18:41:40|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.2|5082.2|8
1614883310000|2021-03-04 18:41:50|5088.2|5082.2|5089|5083|5089|5083|5088.1|5082.1|5
1614883320000|2021-03-04 18:42:00|5088.6|5082.6|5086.2|5080.2|5088.6|5082.6|5086.2|5080.2|14
1614883330000|2021-03-04 18:42:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5
1614883340000|2021-03-04 18:42:20|5087.7|5081.7|5088.1|5082.1|5088.1|5082.1|5087.7|5081.7|1
1614883350000|2021-03-04 18:42:30|5087.7|5081.7|5087.7|5081.7|5088.1|5082.1|5087.2|5081.2|7
1614883360000|2021-03-04 18:42:40|5087.6|5081.6|5086.7|5080.7|5087.7|5081.7|5086.7|5080.7|7
1614883370000|2021-03-04 18:42:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5086.7|5080.7|3
1614883380000|2021-03-04 18:43:00|5086.2|5080.2|5085.3|5079.3|5086.2|5080.2|5085.3|5079.3|5
1614883390000|2021-03-04 18:43:10|||||||||1
1614883400000|2021-03-04 18:43:20|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|5
1614883410000|2021-03-04 18:43:30|5084.3|5078.3|5084.4|5078.4|5084.4|5078.4|5083.4|5077.4|15
1614883420000|2021-03-04 18:43:40|5085.3|5079.3|5085.3|5079.3|5085.3|5079.3|5084.4|5078.4|31
1614883430000|2021-03-04 18:43:50|5084.4|5078.4|5084.4|5078.4|5084.9|5078.9|5083.9|5077.9|41
1614883440000|2021-03-04 18:44:00|5083.9|5077.9|5084.4|5078.4|5084.4|5078.4|5083.9|5077.9|11
1614883450000|2021-03-04 18:44:10|5083.4|5077.4|5083.9|5077.9|5083.9|5077.9|5083.4|5077.4|9
1614883460000|2021-03-04 18:44:20|5083.4|5077.4|5083|5077|5083.4|5077.4|5082.5|5076.5|8
1614883470000|2021-03-04 18:44:30|5082.9|5076.9|5082.5|5076.5|5083.4|5077.4|5082.5|5076.5|6
1614883480000|2021-03-04 18:44:40|5082.4|5076.4|5079.2|5073.2|5082.4|5076.4|5079.2|5073.2|14
1614883490000|2021-03-04 18:44:50|5078.8|5072.8|5082.5|5076.5|5083|5077|5078.7|5072.7|14
1614883500000|2021-03-04 18:45:00|5083|5077|5081.5|5075.5|5083|5077|5081|5075|14
1614883510000|2021-03-04 18:45:10|5081.6|5075.6|5081.5|5075.5|5082|5076|5081.5|5075.5|2
1614883520000|2021-03-04 18:45:20|5081.1|5075.1|5082.5|5076.5|5083|5077|5081.1|5075.1|9
1614883530000|2021-03-04 18:45:30|5083|5077|5082|5076|5083.4|5077.4|5082|5076|3
1614883540000|2021-03-04 18:45:40|5082.9|5076.9|5082|5076|5082.9|5076.9|5082|5076|8
1614883550000|2021-03-04 18:45:50|5083.3|5077.3|5083|5077|5083.3|5077.3|5082.9|5076.9|11
1614883560000|2021-03-04 18:46:00|5082.9|5076.9|5082.5|5076.5|5082.9|5076.9|5082|5076|12
1614883570000|2021-03-04 18:46:10|5082|5076|5081.5|5075.5|5082|5076|5081.5|5075.5|1
1614883590000|2021-03-04 18:46:30|5081.1|5075.1|5080.6|5074.6|5081.1|5075.1|5080.6|5074.6|12
1614883600000|2021-03-04 18:46:40|5080.7|5074.7|5082|5076|5082.5|5076.5|5080.7|5074.7|15
1614883610000|2021-03-04 18:46:50|5081.5|5075.5|5081.5|5075.5|5082|5076|5081.1|5075.1|13
1614883620000|2021-03-04 18:47:00|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|3
1614883630000|2021-03-04 18:47:10|5080.7|5074.7|5081.1|5075.1|5081.5|5075.5|5080.6|5074.6|5
1614883640000|2021-03-04 18:47:20|5081.5|5075.5|5081.1|5075.1|5081.5|5075.5|5080.6|5074.6|12
1614883650000|2021-03-04 18:47:30|5081.5|5075.5|5083.4|5077.4|5083.4|5077.4|5081.5|5075.5|19
1614883660000|2021-03-04 18:47:40|5081.5|5075.5|5083.4|5077.4|5083.4|5077.4|5081.5|5075.5|15
1614883670000|2021-03-04 18:47:50|5082.5|5076.5|5082.5|5076.5|5083|5077|5082.5|5076.5|2
1614883680000|2021-03-04 18:48:00|5082|5076|5080.2|5074.2|5082|5076|5079.7|5073.7|15
1614883690000|2021-03-04 18:48:10|5080.6|5074.6|5080.2|5074.2|5080.6|5074.6|5080.1|5074.1|6
1614883700000|2021-03-04 18:48:20|5080.1|5074.1|5080.6|5074.6|5080.6|5074.6|5080.1|5074.1|17
1614883710000|2021-03-04 18:48:30|5080.7|5074.7|5082|5076|5082.5|5076.5|5080.7|5074.7|11
1614883720000|2021-03-04 18:48:40|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|24
1614883730000|2021-03-04 18:48:50|5082.4|5076.4|5082.5|5076.5|5082.5|5076.5|5082|5076|17
1614883740000|2021-03-04 18:49:00|5083|5077|5084.3|5078.3|5084.3|5078.3|5081.6|5075.6|40
1614883750000|2021-03-04 18:49:10|5083.9|5077.9|5085.3|5079.3|5085.3|5079.3|5083.8|5077.8|8
1614883760000|2021-03-04 18:49:20|5084.8|5078.8|5085.3|5079.3|5085.3|5079.3|5084.3|5078.3|4
1614883770000|2021-03-04 18:49:30|5084.8|5078.8|5085.3|5079.3|5085.3|5079.3|5084.8|5078.8|14
1614883780000|2021-03-04 18:49:40|5085.8|5079.8|5085.8|5079.8|5086.2|5080.2|5085.3|5079.3|7
1614883790000|2021-03-04 18:49:50|5085.7|5079.7|5085.3|5079.3|5085.7|5079.7|5085.3|5079.3|12
1614883800000|2021-03-04 18:50:00|5084.8|5078.8|5083.4|5077.4|5084.8|5078.8|5083.4|5077.4|17
1614883810000|2021-03-04 18:50:10|5083.8|5077.8|5082|5076|5083.9|5077.9|5081.5|5075.5|15
1614883820000|2021-03-04 18:50:20|5081.5|5075.5|5080.6|5074.6|5081.5|5075.5|5080.2|5074.2|3
1614883830000|2021-03-04 18:50:30|5080.5|5074.5|5080.2|5074.2|5080.5|5074.5|5079.7|5073.7|20
1614883840000|2021-03-04 18:50:40|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|1
1614883850000|2021-03-04 18:50:50|5079.2|5073.2|5083.9|5077.9|5085.3|5079.3|5078.7|5072.7|56
1614883860000|2021-03-04 18:51:00|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|17
1614883870000|2021-03-04 18:51:10|5083.5|5077.5|5088.1|5082.1|5088.1|5082.1|5083.5|5077.5|19
1614883880000|2021-03-04 18:51:20|5087.6|5081.6|5087.6|5081.6|5088.1|5082.1|5087.1|5081.1|7
1614883890000|2021-03-04 18:51:30|5087.2|5081.2|5086.2|5080.2|5087.2|5081.2|5086.2|5080.2|7
1614883900000|2021-03-04 18:51:40|5085.8|5079.8|5087.1|5081.1|5087.1|5081.1|5085.8|5079.8|2
1614883910000|2021-03-04 18:51:50|5087.6|5081.6|5088.6|5082.6|5088.6|5082.6|5087.6|5081.6|27
1614883920000|2021-03-04 18:52:00|5088.5|5082.5|5088.6|5082.6|5088.6|5082.6|5087.6|5081.6|3
1614883930000|2021-03-04 18:52:10|5089|5083|5089.5|5083.5|5091.4|5085.4|5089|5083|14
1614883940000|2021-03-04 18:52:20|5089.6|5083.6|5090.9|5084.9|5090.9|5084.9|5089.6|5083.6|5
1614883950000|2021-03-04 18:52:30|5090.5|5084.5|5091.4|5085.4|5092.3|5086.3|5090|5084|25
1614883960000|2021-03-04 18:52:40|5091.3|5085.3|5091.4|5085.4|5091.4|5085.4|5090|5084|10
1614883970000|2021-03-04 18:52:50|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|3
1614883980000|2021-03-04 18:53:00|5091.4|5085.4|5093.3|5087.3|5093.3|5087.3|5091.4|5085.4|10
1614883990000|2021-03-04 18:53:10|5093.7|5087.7|5092.3|5086.3|5093.7|5087.7|5091.8|5085.8|28
1614884000000|2021-03-04 18:53:20|5092.8|5086.8|5093.7|5087.7|5093.7|5087.7|5092.8|5086.8|10
1614884010000|2021-03-04 18:53:30|5093.3|5087.3|5093.3|5087.3|5093.7|5087.7|5093.3|5087.3|22
1614884020000|2021-03-04 18:53:40|5092.8|5086.8|5093.3|5087.3|5093.3|5087.3|5091.8|5085.8|17
1614884030000|2021-03-04 18:53:50|5093.2|5087.2|5090.9|5084.9|5093.2|5087.2|5090.9|5084.9|17
1614884040000|2021-03-04 18:54:00|5089|5083|5088.1|5082.1|5090|5084|5086.7|5080.7|37
1614884050000|2021-03-04 18:54:10|5087.6|5081.6|5087.6|5081.6|5088.6|5082.6|5087.2|5081.2|46
1614884060000|2021-03-04 18:54:20|||||||||10
1614884070000|2021-03-04 18:54:30|5088.1|5082.1|5087.6|5081.6|5088.1|5082.1|5087.2|5081.2|15
1614884080000|2021-03-04 18:54:40|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|12
1614884090000|2021-03-04 18:54:50|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|9
1614884100000|2021-03-04 18:55:00|5085.8|5079.8|5083.9|5077.9|5085.8|5079.8|5083.9|5077.9|64
1614884110000|2021-03-04 18:55:10|5083.8|5077.8|5083.4|5077.4|5083.8|5077.8|5083.4|5077.4|11
1614884120000|2021-03-04 18:55:20|5083|5077|5083|5077|5083.4|5077.4|5083|5077|11
1614884130000|2021-03-04 18:55:30|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|9
1614884140000|2021-03-04 18:55:40|5083|5077|5083|5077|5083|5077|5083|5077|4
1614884150000|2021-03-04 18:55:50|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|5082.5|5076.5|9
1614884160000|2021-03-04 18:56:00|5082.4|5076.4|5080.1|5074.1|5082.4|5076.4|5079.6|5073.6|31
1614884170000|2021-03-04 18:56:10|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|57
1614884180000|2021-03-04 18:56:20|5077.3|5071.3|5076.8|5070.8|5077.8|5071.8|5076.8|5070.8|46
1614884190000|2021-03-04 18:56:30|5076.4|5070.4|5075.9|5069.9|5076.4|5070.4|5075.9|5069.9|16
1614884200000|2021-03-04 18:56:40|5074.8|5068.8|5067.3|5061.3|5075.3|5069.3|5067.3|5061.3|117
1614884210000|2021-03-04 18:56:50|5067.8|5061.8|5072.4|5066.4|5072.4|5066.4|5067.8|5061.8|58
1614884220000|2021-03-04 18:57:00|5072|5066|5069.6|5063.6|5072.4|5066.4|5069.6|5063.6|40
1614884230000|2021-03-04 18:57:10|5069.2|5063.2|5069.1|5063.1|5071.9|5065.9|5069.1|5063.1|25
1614884240000|2021-03-04 18:57:20|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5065.4|5059.4|42
1614884250000|2021-03-04 18:57:30|5068.7|5062.7|5069.6|5063.6|5069.6|5063.6|5068.7|5062.7|23
1614884260000|2021-03-04 18:57:40|5068.7|5062.7|5069.6|5063.6|5069.6|5063.6|5068.7|5062.7|6
1614884270000|2021-03-04 18:57:50|5069.7|5063.7|5071|5065|5072.4|5066.4|5069.7|5063.7|31
1614884280000|2021-03-04 18:58:00|5069.1|5063.1|5068.2|5062.2|5069.6|5063.6|5068.2|5062.2|26
1614884290000|2021-03-04 18:58:10|5068.3|5062.3|5069.6|5063.6|5070.1|5064.1|5068.3|5062.3|3
1614884300000|2021-03-04 18:58:20|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5068.2|5062.2|7
1614884310000|2021-03-04 18:58:30|5067.8|5061.8|5065.9|5059.9|5067.8|5061.8|5065.4|5059.4|66
1614884320000|2021-03-04 18:58:40|5064.9|5058.9|5063.5|5057.5|5064.9|5058.9|5063.1|5057.1|73
1614884330000|2021-03-04 18:58:50|5063.6|5057.6|5065.4|5059.4|5065.9|5059.9|5063.6|5057.6|5
1614884340000|2021-03-04 18:59:00|5064.9|5058.9|5062.1|5056.1|5064.9|5058.9|5060.3|5054.3|39
1614884350000|2021-03-04 18:59:10|5062.2|5056.2|5064.9|5058.9|5064.9|5058.9|5062.2|5056.2|18
1614884360000|2021-03-04 18:59:20|5065.4|5059.4|5062.1|5056.1|5065.4|5059.4|5061.6|5055.6|15
1614884370000|2021-03-04 18:59:30|5061.6|5055.6|5061.7|5055.7|5062.1|5056.1|5060.7|5054.7|17
1614884380000|2021-03-04 18:59:40|5061.6|5055.6|5064|5058|5064|5058|5060.3|5054.3|54
1614884390000|2021-03-04 18:59:50|5063.6|5057.6|5064|5058|5064.9|5058.9|5063.6|5057.6|27
1614884400000|2021-03-04 19:00:00|5063.9|5057.9|5061.2|5055.2|5064|5058|5060.7|5054.7|26
1614884410000|2021-03-04 19:00:10|5060.8|5054.8|5052.7|5046.7|5061.2|5055.2|5050.7|5044.7|107
1614884420000|2021-03-04 19:00:20|5052.2|5046.2|5053.7|5047.7|5053.7|5047.7|5052.2|5046.2|16
1614884430000|2021-03-04 19:00:30|5053.2|5047.2|5051.7|5045.7|5053.2|5047.2|5051.2|5045.2|19
1614884440000|2021-03-04 19:00:40|5051.8|5045.8|5050.7|5044.7|5052.2|5046.2|5050.2|5044.2|10
1614884450000|2021-03-04 19:00:50|5051.2|5045.2|5052.2|5046.2|5052.7|5046.7|5050.7|5044.7|10
1614884460000|2021-03-04 19:01:00|5051.2|5045.2|5053.7|5047.7|5053.7|5047.7|5051.2|5045.2|19
1614884470000|2021-03-04 19:01:10|5053.6|5047.6|5052.7|5046.7|5053.6|5047.6|5052.2|5046.2|4
1614884480000|2021-03-04 19:01:20|5052.6|5046.6|5053.2|5047.2|5053.7|5047.7|5051.7|5045.7|12
1614884490000|2021-03-04 19:01:30|5053.7|5047.7|5055.2|5049.2|5056.1|5050.1|5053.7|5047.7|8
1614884500000|2021-03-04 19:01:40|5055.7|5049.7|5057.7|5051.7|5057.7|5051.7|5055.7|5049.7|4
1614884510000|2021-03-04 19:01:50|5058.2|5052.2|5058.7|5052.7|5058.7|5052.7|5057.7|5051.7|10
1614884520000|2021-03-04 19:02:00|5058.6|5052.6|5055.7|5049.7|5059.1|5053.1|5055.7|5049.7|13
1614884530000|2021-03-04 19:02:10|5056.1|5050.1|5057.7|5051.7|5057.7|5051.7|5055.7|5049.7|3
1614884540000|2021-03-04 19:02:20|5057.6|5051.6|5058.7|5052.7|5058.7|5052.7|5056.7|5050.7|14
1614884550000|2021-03-04 19:02:30|5059.2|5053.2|5059.2|5053.2|5059.2|5053.2|5058.2|5052.2|21
1614884560000|2021-03-04 19:02:40|5059.1|5053.1|5059.2|5053.2|5060.6|5054.6|5058.7|5052.7|22
1614884570000|2021-03-04 19:02:50|5059.1|5053.1|5059.7|5053.7|5060.2|5054.2|5058.7|5052.7|10
1614884580000|2021-03-04 19:03:00|5059.2|5053.2|5060.7|5054.7|5060.7|5054.7|5059.2|5053.2|17
1614884590000|2021-03-04 19:03:10|5060.2|5054.2|5060.7|5054.7|5060.7|5054.7|5060.2|5054.2|2
1614884600000|2021-03-04 19:03:20|5061.1|5055.1|5062.2|5056.2|5062.2|5056.2|5061.1|5055.1|27
1614884610000|2021-03-04 19:03:30|5062.1|5056.1|5064.7|5058.7|5065.1|5059.1|5060.7|5054.7|22
1614884620000|2021-03-04 19:03:40|5065.1|5059.1|5064.7|5058.7|5065.7|5059.7|5064.7|5058.7|6
1614884630000|2021-03-04 19:03:50|5065.7|5059.7|5068.1|5062.1|5068.1|5062.1|5065.2|5059.2|16
1614884640000|2021-03-04 19:04:00|5067.7|5061.7|5065.1|5059.1|5068.5|5062.5|5065.1|5059.1|11
1614884650000|2021-03-04 19:04:10|5065.6|5059.6|5064.6|5058.6|5065.6|5059.6|5064.6|5058.6|54
1614884660000|2021-03-04 19:04:20|5065.1|5059.1|5066.6|5060.6|5066.6|5060.6|5064.6|5058.6|11
1614884670000|2021-03-04 19:04:30|5068.1|5062.1|5068.6|5062.6|5068.6|5062.6|5067.6|5061.6|17
1614884680000|2021-03-04 19:04:40|5068.1|5062.1|5065.7|5059.7|5068.6|5062.6|5065.7|5059.7|5
1614884690000|2021-03-04 19:04:50|5065.2|5059.2|5065.7|5059.7|5065.7|5059.7|5065.2|5059.2|11
1614884700000|2021-03-04 19:05:00|5065.2|5059.2|5065.2|5059.2|5066.7|5060.7|5065.2|5059.2|14
1614884710000|2021-03-04 19:05:10|5065.6|5059.6|5068.2|5062.2|5069.2|5063.2|5065.6|5059.6|17
1614884720000|2021-03-04 19:05:20|5067.7|5061.7|5068.7|5062.7|5069.2|5063.2|5067.2|5061.2|15
1614884730000|2021-03-04 19:05:30|5068.6|5062.6|5069.7|5063.7|5069.7|5063.7|5068.6|5062.6|5
1614884740000|2021-03-04 19:05:40|5070.1|5064.1|5070.2|5064.2|5071.1|5065.1|5070.1|5064.1|2
1614884750000|2021-03-04 19:05:50|5071.2|5065.2|5070.7|5064.7|5071.2|5065.2|5070.2|5064.2|8
1614884760000|2021-03-04 19:06:00|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5068.2|5062.2|15
1614884770000|2021-03-04 19:06:10|5070.7|5064.7|5070.7|5064.7|5071.2|5065.2|5070.7|5064.7|12
1614884780000|2021-03-04 19:06:20|5070.6|5064.6|5070.7|5064.7|5071.2|5065.2|5070.2|5064.2|5
1614884790000|2021-03-04 19:06:30|5071.7|5065.7|5070.7|5064.7|5072.2|5066.2|5070.2|5064.2|11
1614884800000|2021-03-04 19:06:40|5070.2|5064.2|5070.7|5064.7|5070.7|5064.7|5070.2|5064.2|0
1614884810000|2021-03-04 19:06:50|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|5069.7|5063.7|16
1614884820000|2021-03-04 19:07:00|5069.7|5063.7|5064.7|5058.7|5069.7|5063.7|5064.2|5058.2|17
1614884830000|2021-03-04 19:07:10|5064.6|5058.6|5064.7|5058.7|5065.7|5059.7|5064.2|5058.2|26
1614884840000|2021-03-04 19:07:20|5064.6|5058.6|5064.2|5058.2|5064.6|5058.6|5064.2|5058.2|36
1614884850000|2021-03-04 19:07:30|||||||||22
1614884860000|2021-03-04 19:07:40|5062.7|5056.7|5060.7|5054.7|5062.7|5056.7|5060.7|5054.7|17
1614884870000|2021-03-04 19:07:50|5063.2|5057.2|5062.7|5056.7|5063.2|5057.2|5062.2|5056.2|14
1614884880000|2021-03-04 19:08:00|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.2|5055.2|8
1614884890000|2021-03-04 19:08:10|5062.2|5056.2|5061.7|5055.7|5062.2|5056.2|5061.2|5055.2|17
1614884900000|2021-03-04 19:08:20|5061.2|5055.2|5063.2|5057.2|5063.2|5057.2|5061.2|5055.2|15
1614884910000|2021-03-04 19:08:30|5064.2|5058.2|5067.2|5061.2|5067.7|5061.7|5064.2|5058.2|16
1614884920000|2021-03-04 19:08:40|5067.6|5061.6|5069.7|5063.7|5070.1|5064.1|5067.6|5061.6|15
1614884930000|2021-03-04 19:08:50|5070.2|5064.2|5072.2|5066.2|5073.7|5067.7|5070.2|5064.2|8
1614884940000|2021-03-04 19:09:00|5072.7|5066.7|5072.2|5066.2|5073.1|5067.1|5071.7|5065.7|18
1614884950000|2021-03-04 19:09:10|5072.7|5066.7|5077.2|5071.2|5077.2|5071.2|5072.7|5066.7|19
1614884960000|2021-03-04 19:09:20|5077.1|5071.1|5077.7|5071.7|5078.2|5072.2|5075.7|5069.7|24
1614884970000|2021-03-04 19:09:30|5078.1|5072.1|5081.2|5075.2|5081.2|5075.2|5078.1|5072.1|17
1614884980000|2021-03-04 19:09:40|5081.7|5075.7|5082.2|5076.2|5083.1|5077.1|5081.7|5075.7|35
1614884990000|2021-03-04 19:09:50|5080.7|5074.7|5085.2|5079.2|5086.2|5080.2|5080.7|5074.7|37
1614885000000|2021-03-04 19:10:00|5084.7|5078.7|5083.2|5077.2|5086.2|5080.2|5083.2|5077.2|50
1614885010000|2021-03-04 19:10:10|5082.2|5076.2|5082.2|5076.2|5082.7|5076.7|5081.7|5075.7|18
1614885020000|2021-03-04 19:10:20|5082.7|5076.7|5087.2|5081.2|5087.2|5081.2|5082.7|5076.7|58
1614885030000|2021-03-04 19:10:30|5087.3|5081.3|5088.7|5082.7|5088.7|5082.7|5086.7|5080.7|17
1614885040000|2021-03-04 19:10:40|5089.1|5083.1|5091.7|5085.7|5092.2|5086.2|5088.7|5082.7|20
1614885050000|2021-03-04 19:10:50|5092.1|5086.1|5091.7|5085.7|5092.1|5086.1|5090.7|5084.7|16
1614885060000|2021-03-04 19:11:00|5091.2|5085.2|5093.7|5087.7|5093.7|5087.7|5090.7|5084.7|28
1614885070000|2021-03-04 19:11:10|5093.2|5087.2|5094.7|5088.7|5094.7|5088.7|5091.7|5085.7|75
1614885080000|2021-03-04 19:11:20|5094.5|5088.5|5094.2|5088.2|5094.7|5088.7|5091.7|5085.7|47
1614885090000|2021-03-04 19:11:30|5094.7|5088.7|5092.7|5086.7|5095.2|5089.2|5092.7|5086.7|11
1614885100000|2021-03-04 19:11:40|5092.6|5086.6|5089.7|5083.7|5092.6|5086.6|5089.2|5083.2|29
1614885110000|2021-03-04 19:11:50|5088.7|5082.7|5089.7|5083.7|5090.2|5084.2|5088.7|5082.7|11
1614885120000|2021-03-04 19:12:00|5089.2|5083.2|5097.2|5091.2|5097.2|5091.2|5088.2|5082.2|44
1614885130000|2021-03-04 19:12:10|5096.2|5090.2|5091.7|5085.7|5096.2|5090.2|5091.7|5085.7|34
1614885140000|2021-03-04 19:12:20|5092.1|5086.1|5090.7|5084.7|5092.2|5086.2|5090.7|5084.7|6
1614885150000|2021-03-04 19:12:30|5091.1|5085.1|5088.7|5082.7|5091.2|5085.2|5088.7|5082.7|7
1614885160000|2021-03-04 19:12:40|5089.2|5083.2|5093.2|5087.2|5093.2|5087.2|5089.2|5083.2|35
1614885170000|2021-03-04 19:12:50|5093.1|5087.1|5096.2|5090.2|5096.2|5090.2|5092.2|5086.2|10
1614885180000|2021-03-04 19:13:00|5095.2|5089.2|5098.7|5092.7|5099.2|5093.2|5095.2|5089.2|35
1614885190000|2021-03-04 19:13:10|5098.6|5092.6|5096.2|5090.2|5098.6|5092.6|5094.2|5088.2|150
1614885200000|2021-03-04 19:13:20|5096.1|5090.1|5092.7|5086.7|5096.1|5090.1|5092.7|5086.7|12
1614885210000|2021-03-04 19:13:30|5093.2|5087.2|5092.7|5086.7|5093.7|5087.7|5092.2|5086.2|23
1614885220000|2021-03-04 19:13:40|5092.6|5086.6|5087.7|5081.7|5092.6|5086.6|5087.2|5081.2|65
1614885230000|2021-03-04 19:13:50|5088.1|5082.1|5091.2|5085.2|5093.2|5087.2|5088.1|5082.1|38
1614885240000|2021-03-04 19:14:00|5091|5085|5090.2|5084.2|5091.2|5085.2|5087.2|5081.2|100
1614885250000|2021-03-04 19:14:10|5089.2|5083.2|5095.7|5089.7|5095.7|5089.7|5089.2|5083.2|108
1614885260000|2021-03-04 19:14:20|5096.2|5090.2|5096.7|5090.7|5097.7|5091.7|5094.6|5088.6|24
1614885270000|2021-03-04 19:14:30|5096.6|5090.6|5096.7|5090.7|5096.7|5090.7|5094.2|5088.2|83
1614885280000|2021-03-04 19:14:40|5096.6|5090.6|5097.7|5091.7|5098.2|5092.2|5096.2|5090.2|65
1614885290000|2021-03-04 19:14:50|5097.6|5091.6|5103.2|5097.2|5104.7|5098.7|5097.6|5091.6|131
1614885300000|2021-03-04 19:15:00|5102.7|5096.7|5104.1|5098.1|5108.2|5102.2|5102.7|5096.7|46
1614885310000|2021-03-04 19:15:10|5103.2|5097.2|5107.2|5101.2|5107.2|5101.2|5103.2|5097.2|18
1614885320000|2021-03-04 19:15:20|5107.1|5101.1|5114.7|5108.7|5117.2|5111.2|5107.1|5101.1|137
1614885330000|2021-03-04 19:15:30|5115.1|5109.1|5120.2|5114.2|5121.2|5115.2|5114.7|5108.7|38
1614885340000|2021-03-04 19:15:40|5121.2|5115.2|5119.2|5113.2|5121.2|5115.2|5116.2|5110.2|19
1614885350000|2021-03-04 19:15:50|5119.1|5113.1|5118.2|5112.2|5120.7|5114.7|5118.2|5112.2|26
1614885360000|2021-03-04 19:16:00|5119.2|5113.2|5116.2|5110.2|5119.2|5113.2|5115.6|5109.6|27
1614885370000|2021-03-04 19:16:10|5115.7|5109.7|5109.7|5103.7|5115.7|5109.7|5109.7|5103.7|13
1614885380000|2021-03-04 19:16:20|5108.7|5102.7|5106.7|5100.7|5109.7|5103.7|5106.7|5100.7|13
1614885390000|2021-03-04 19:16:30|5108.7|5102.7|5109.2|5103.2|5111.2|5105.2|5108.2|5102.2|34
1614885400000|2021-03-04 19:16:40|5110.2|5104.2|5107.7|5101.7|5111.7|5105.7|5107.7|5101.7|14
1614885410000|2021-03-04 19:16:50|5107.6|5101.6|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|36
1614885420000|2021-03-04 19:17:00|5108.1|5102.1|5102.6|5096.6|5108.7|5102.7|5102.5|5096.5|8
1614885430000|2021-03-04 19:17:10|5102.5|5096.5|5097.6|5091.6|5103.1|5097.1|5096.1|5090.1|16
1614885440000|2021-03-04 19:17:20|5098.2|5092.2|5100.2|5094.2|5100.2|5094.2|5098.2|5092.2|10
1614885450000|2021-03-04 19:17:30|5099.8|5093.8|5098.3|5092.3|5100.2|5094.2|5097.2|5091.2|23
1614885460000|2021-03-04 19:17:40|5097.8|5091.8|5098.8|5092.8|5098.8|5092.8|5097.3|5091.3|7
1614885470000|2021-03-04 19:17:50|5097.8|5091.8|5097.8|5091.8|5097.8|5091.8|5097.2|5091.2|15
1614885480000|2021-03-04 19:18:00|5096.3|5090.3|5095.3|5089.3|5096.3|5090.3|5094.8|5088.8|6
1614885490000|2021-03-04 19:18:10|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|7
1614885500000|2021-03-04 19:18:20|5095.3|5089.3|5102|5096|5102|5096|5095.3|5089.3|26
1614885510000|2021-03-04 19:18:30|5099|5093|5099.1|5093.1|5099.5|5093.5|5099|5093|35
1614885520000|2021-03-04 19:18:40|5098.1|5092.1|5098.6|5092.6|5098.6|5092.6|5097.1|5091.1|0
1614885530000|2021-03-04 19:18:50|5098.7|5092.7|5100.2|5094.2|5100.2|5094.2|5098.7|5092.7|8
1614885540000|2021-03-04 19:19:00|5101.2|5095.2|5102.8|5096.8|5102.8|5096.8|5101.1|5095.1|8
1614885550000|2021-03-04 19:19:10|5102.2|5096.2|5101.3|5095.3|5102.2|5096.2|5101.2|5095.2|2
1614885560000|2021-03-04 19:19:20|5100.3|5094.3|5100.8|5094.8|5101.3|5095.3|5100.3|5094.3|15
1614885570000|2021-03-04 19:19:30|5100.3|5094.3|5100.8|5094.8|5100.8|5094.8|5100.3|5094.3|2
1614885580000|2021-03-04 19:19:40|5101.2|5095.2|5099.3|5093.3|5102.3|5096.3|5099.3|5093.3|33
1614885590000|2021-03-04 19:19:50|5098.8|5092.8|5096.1|5090.1|5098.8|5092.8|5096.1|5090.1|12
1614908500000|2021-03-05 01:41:40|5082.7|5076.7|5082.7|5076.7|5087.2|5076.7|5082.7|5072.2|0
1614908510000|2021-03-05 01:41:50|5082.6|5076.6|5082.2|5076.2|5082.6|5076.6|5082.2|5076.2|0
1614908520000|2021-03-05 01:42:00|5082.6|5076.6|5082.7|5076.7|5083.2|5077.2|5082.6|5076.6|0
1614908530000|2021-03-05 01:42:10|5083.1|5077.1|5083.7|5077.7|5083.7|5077.7|5083.1|5077.1|0
1614908540000|2021-03-05 01:42:20|5084.1|5078.1|5084.2|5078.2|5084.2|5078.2|5084.1|5078.1|1
1614908550000|2021-03-05 01:42:30|5083.7|5077.7|5082.2|5076.2|5083.7|5077.7|5082.2|5076.2|2
1614908560000|2021-03-05 01:42:40|||||||||1
1614908580000|2021-03-05 01:43:00|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|4
1614908590000|2021-03-05 01:43:10|5080.3|5074.3|5080.7|5074.7|5081.2|5075.2|5080.2|5074.2|5
1614908630000|2021-03-05 01:43:50|5081.1|5075.1|5080.2|5074.2|5081.2|5075.2|5080.2|5074.2|2
1614908640000|2021-03-05 01:44:00|5079.7|5073.7|5078.7|5072.7|5079.7|5073.7|5078.7|5072.7|7
1614908650000|2021-03-05 01:44:10|5076.9|5070.9|5076.6|5070.6|5076.9|5070.9|5075.7|5069.7|14
1614908660000|2021-03-05 01:44:20|5076.7|5070.7|5076.7|5070.7|5077.2|5071.2|5076.7|5070.7|0
1614908670000|2021-03-05 01:44:30|5076.2|5070.2|5076.7|5070.7|5077.2|5071.2|5076.2|5070.2|1
1614908680000|2021-03-05 01:44:40|5077.2|5071.2|5076.2|5070.2|5077.2|5071.2|5075.7|5069.7|2
1614908700000|2021-03-05 01:45:00|5076.7|5070.7|5076.7|5070.7|5077.7|5071.7|5076.7|5070.7|2
1614908720000|2021-03-05 01:45:20|5077.1|5071.1|5080.1|5074.1|5080.1|5074.1|5077.1|5071.1|2
1614908730000|2021-03-05 01:45:30|5079.7|5073.7|5080.7|5074.7|5080.7|5074.7|5079.7|5073.7|8
1614908740000|2021-03-05 01:45:40|5081.1|5075.1|5080.7|5074.7|5081.1|5075.1|5080.7|5074.7|1
1614908750000|2021-03-05 01:45:50|5081.1|5075.1|5081.2|5075.2|5081.2|5075.2|5081.1|5075.1|1
1614908760000|2021-03-05 01:46:00|5081.7|5075.7|5083.9|5077.9|5083.9|5077.9|5081.7|5075.7|10
1614908770000|2021-03-05 01:46:10|5084.3|5078.3|5083.9|5077.9|5084.4|5078.4|5083.9|5077.9|2
1614908780000|2021-03-05 01:46:20|5082.9|5076.9|5082.4|5076.4|5082.9|5076.9|5082.4|5076.4|3
1614908790000|2021-03-05 01:46:30|5081.9|5075.9|5082.9|5076.9|5082.9|5076.9|5081.9|5075.9|1
1614908800000|2021-03-05 01:46:40|5082.4|5076.4|5082.9|5076.9|5082.9|5076.9|5082.4|5076.4|1
1614908850000|2021-03-05 01:47:30|5082.8|5076.8|5081.9|5075.9|5082.8|5076.8|5081.9|5075.9|2
1614908860000|2021-03-05 01:47:40|5081.7|5075.7|5079.9|5073.9|5081.7|5075.7|5079.9|5073.9|3
1614908870000|2021-03-05 01:47:50|5078.9|5072.9|5079.4|5073.4|5079.9|5073.9|5078.9|5072.9|2
1614908880000|2021-03-05 01:48:00|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|0
1614908890000|2021-03-05 01:48:10|5077.9|5071.9|5078.9|5072.9|5078.9|5072.9|5077.7|5071.7|19
1614908900000|2021-03-05 01:48:20|5078.8|5072.8|5078.4|5072.4|5078.8|5072.8|5078.4|5072.4|0
1614908920000|2021-03-05 01:48:40|5078.8|5072.8|5078.9|5072.9|5078.9|5072.9|5078.8|5072.8|0
1614908940000|2021-03-05 01:49:00|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|1
1614908950000|2021-03-05 01:49:10|5078.4|5072.4|5077.9|5071.9|5078.4|5072.4|5077.9|5071.9|42
1614908980000|2021-03-05 01:49:40|5078.3|5072.3|5077.9|5071.9|5078.3|5072.3|5077.9|5071.9|3
1614908990000|2021-03-05 01:49:50|5077.8|5071.8|5077.4|5071.4|5077.8|5071.8|5077.4|5071.4|0
1614909000000|2021-03-05 01:50:00|5076.9|5070.9|5076.4|5070.4|5076.9|5070.9|5076.4|5070.4|2
1614909010000|2021-03-05 01:50:10|5076.3|5070.3|5075.9|5069.9|5076.3|5070.3|5075.9|5069.9|3
1614909020000|2021-03-05 01:50:20|5075.8|5069.8|5075.4|5069.4|5075.8|5069.8|5075.4|5069.4|0
1614909030000|2021-03-05 01:50:30|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|3
1614909040000|2021-03-05 01:50:40|||||||||2
1614909050000|2021-03-05 01:50:50|5075.8|5069.8|5075.9|5069.9|5075.9|5069.9|5075.4|5069.4|5
1614909060000|2021-03-05 01:51:00|5076.3|5070.3|5075.9|5069.9|5076.4|5070.4|5075.9|5069.9|18
1614909070000|2021-03-05 01:51:10|||||||||2
1614909090000|2021-03-05 01:51:30|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|1
1614909100000|2021-03-05 01:51:40|5075.9|5069.9|5072.4|5066.4|5075.9|5069.9|5072.4|5066.4|19
1614909110000|2021-03-05 01:51:50|5072.9|5066.9|5071.9|5065.9|5072.9|5066.9|5071.9|5065.9|13
1614909120000|2021-03-05 01:52:00|5072.4|5066.4|5072.4|5066.4|5072.4|5066.4|5072.4|5066.4|13
1614909130000|2021-03-05 01:52:10|5071.9|5065.9|5068.9|5062.9|5071.9|5065.9|5068.9|5062.9|10
1614909140000|2021-03-05 01:52:20|5068.7|5062.7|5068.4|5062.4|5068.7|5062.7|5068.4|5062.4|2
1614909150000|2021-03-05 01:52:30|5068.8|5062.8|5066.9|5060.9|5068.9|5062.9|5066.9|5060.9|4
1614909160000|2021-03-05 01:52:40|5066.8|5060.8|5066.9|5060.9|5066.9|5060.9|5065.5|5059.5|48
1614909170000|2021-03-05 01:52:50|5067.4|5061.4|5066.9|5060.9|5067.4|5061.4|5066.8|5060.8|13
1614909180000|2021-03-05 01:53:00|5067.4|5061.4|5069.9|5063.9|5069.9|5063.9|5067.4|5061.4|8
1614909210000|2021-03-05 01:53:30|5070.9|5064.9|5069.4|5063.4|5071.4|5065.4|5069.4|5063.4|7
1614909220000|2021-03-05 01:53:40|5068.9|5062.9|5067.4|5061.4|5068.9|5062.9|5066.9|5060.9|0
1614909230000|2021-03-05 01:53:50|5067.2|5061.2|5065.9|5059.9|5067.2|5061.2|5065.4|5059.4|9
1614909240000|2021-03-05 01:54:00|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5064.9|5058.9|0
1614909250000|2021-03-05 01:54:10|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|0
1614909270000|2021-03-05 01:54:30|5064.8|5058.8|5063.9|5057.9|5064.8|5058.8|5063.9|5057.9|0
1614909280000|2021-03-05 01:54:40|5063.4|5057.4|5059.9|5053.9|5063.4|5057.4|5059.9|5053.9|10
1614909290000|2021-03-05 01:54:50|5060.9|5054.9|5060.4|5054.4|5060.9|5054.9|5060.4|5054.4|10
1614909300000|2021-03-05 01:55:00|5060.9|5054.9|5061.4|5055.4|5061.9|5055.9|5060.4|5054.4|12
1614909310000|2021-03-05 01:55:10|5061.8|5055.8|5060.4|5054.4|5062.9|5056.9|5059.9|5053.9|16
1614909320000|2021-03-05 01:55:20|5060.3|5054.3|5058.4|5052.4|5060.3|5054.3|5057.4|5051.4|15
1614909330000|2021-03-05 01:55:30|5058.9|5052.9|5055.4|5049.4|5063.4|5052.9|5055.4|5048.4|31
1614909340000|2021-03-05 01:55:40|5055.8|5049.8|5054.9|5048.9|5055.8|5049.8|5054.4|5048.4|30
1614909350000|2021-03-05 01:55:50|5055.3|5049.3|5052.9|5046.9|5059.4|5049.3|5052.9|5044.4|7
1614909360000|2021-03-05 01:56:00|5052.8|5046.8|5054.8|5048.8|5055.3|5049.3|5052.8|5046.8|10
1614909370000|2021-03-05 01:56:10|5055.3|5049.3|5056.8|5050.8|5056.8|5050.8|5055.3|5049.3|9
1614909380000|2021-03-05 01:56:20|5056.9|5050.9|5059.8|5053.8|5059.8|5053.8|5056.9|5050.9|3
1614909390000|2021-03-05 01:56:30|5060.3|5054.3|5060.8|5054.8|5060.8|5054.8|5060.3|5054.3|6
1614909410000|2021-03-05 01:56:50|5060|5054|5059.3|5053.3|5060|5054|5059.3|5053.3|2
1614909430000|2021-03-05 01:57:10|5059.8|5053.8|5060.3|5054.3|5060.3|5054.3|5059.8|5053.8|0
1614909440000|2021-03-05 01:57:20|5059.9|5053.9|5060.3|5054.3|5060.3|5054.3|5059.9|5053.9|1
1614909450000|2021-03-05 01:57:30|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|0
1614909470000|2021-03-05 01:57:50|5060.9|5054.9|5059.8|5053.8|5061.3|5055.3|5059.8|5053.8|6
1614909480000|2021-03-05 01:58:00|5059.7|5053.7|5058.3|5052.3|5059.7|5053.7|5058.3|5052.3|2
1614909490000|2021-03-05 01:58:10|5055.8|5049.8|5054.3|5048.3|5056.8|5050.8|5054.3|5048.3|10
1614909500000|2021-03-05 01:58:20|5054.2|5048.2|5053.3|5047.3|5054.2|5048.2|5053.3|5047.3|4
1614909510000|2021-03-05 01:58:30|5054.8|5048.8|5055.8|5049.8|5055.8|5049.8|5054.8|5048.8|3
1614909520000|2021-03-05 01:58:40|5055.4|5049.4|5053.8|5047.8|5055.4|5049.4|5053.8|5047.8|8
1614909530000|2021-03-05 01:58:50|||||||||1
1614909540000|2021-03-05 01:59:00|5054.7|5048.7|5054.8|5048.8|5055.8|5049.8|5054.7|5048.7|2
1614909550000|2021-03-05 01:59:10|5054.9|5048.9|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|0
1614909560000|2021-03-05 01:59:20|||||||||1
1614909570000|2021-03-05 01:59:30|5054.3|5048.3|5053.8|5047.8|5054.9|5048.9|5053.8|5047.8|12
1614909580000|2021-03-05 01:59:40|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|3
1614909590000|2021-03-05 01:59:50|5052.3|5046.3|5052.8|5046.8|5052.8|5046.8|5052.3|5046.3|5
1614909600000|2021-03-05 02:00:00|5053.3|5047.3|5050.3|5044.3|5053.3|5047.3|5050.3|5044.3|37
1614909610000|2021-03-05 02:00:10|5050.4|5044.4|5050.3|5044.3|5050.8|5044.8|5049.8|5043.8|12
1614909620000|2021-03-05 02:00:20|5052.3|5046.3|5051.3|5045.3|5052.3|5046.3|5051.3|5045.3|45
1614909640000|2021-03-05 02:00:40|5050.3|5044.3|5049.3|5043.3|5050.3|5044.3|5049.3|5043.3|6
1614909650000|2021-03-05 02:00:50|5049.7|5043.7|5050.8|5044.8|5050.8|5044.8|5049.3|5043.3|1
1614909660000|2021-03-05 02:01:00|5050.5|5044.5|5048.3|5042.3|5050.5|5044.5|5048.3|5042.3|1
1614909670000|2021-03-05 02:01:10|5048.2|5042.2|5047.3|5041.3|5048.2|5042.2|5047.3|5041.3|10
1614909680000|2021-03-05 02:01:20|5047.7|5041.7|5049.3|5043.3|5049.3|5043.3|5047.7|5041.7|6
1614909700000|2021-03-05 02:01:40|5049.8|5043.8|5050.3|5044.3|5050.8|5044.8|5049.8|5043.8|2
1614909710000|2021-03-05 02:01:50|5050.8|5044.8|5052.8|5046.8|5052.8|5046.8|5050.8|5044.8|2
1614909720000|2021-03-05 02:02:00|5053.2|5047.2|5053.8|5047.8|5053.8|5047.8|5053.2|5047.2|2
1614909730000|2021-03-05 02:02:10|5052.8|5046.8|5053.3|5047.3|5053.7|5047.7|5052.8|5046.8|4
1614909740000|2021-03-05 02:02:20|5053.5|5047.5|5055.8|5049.8|5055.8|5049.8|5053.5|5047.5|0
1614909760000|2021-03-05 02:02:40|5055.7|5049.7|5054.8|5048.8|5055.7|5049.7|5054.8|5048.8|1
1614909770000|2021-03-05 02:02:50|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.8|5048.8|0
1614909780000|2021-03-05 02:03:00|5054.3|5048.3|5053.3|5047.3|5054.3|5048.3|5053.3|5047.3|1
1614909790000|2021-03-05 02:03:10|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|4
1614909800000|2021-03-05 02:03:20|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|5053.8|5047.8|0
1614909810000|2021-03-05 02:03:30|5054.2|5048.2|5054.3|5048.3|5054.3|5048.3|5054.2|5048.2|0
1614909820000|2021-03-05 02:03:40|5054.8|5048.8|5055.8|5049.8|5055.8|5049.8|5054.8|5048.8|2
1614909840000|2021-03-05 02:04:00|5055.9|5049.9|5055.8|5049.8|5056.3|5050.3|5055.8|5049.8|8
1614909850000|2021-03-05 02:04:10|||||||||3
1614909860000|2021-03-05 02:04:20|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|5056.3|5050.3|11
1614909870000|2021-03-05 02:04:30|5058.3|5052.3|5059.3|5053.3|5059.3|5053.3|5058.3|5052.3|20
1614909880000|2021-03-05 02:04:40|5059.2|5053.2|5058.8|5052.8|5059.2|5053.2|5058.8|5052.8|5
1614909890000|2021-03-05 02:04:50|5058.7|5052.7|5056.8|5050.8|5058.7|5052.7|5056.8|5050.8|1
1614909900000|2021-03-05 02:05:00|5057.2|5051.2|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|0
1614909920000|2021-03-05 02:05:20|5057.2|5051.2|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|0
1614909930000|2021-03-05 02:05:30|5056.6|5050.6|5055.3|5049.3|5056.6|5050.6|5055.3|5049.3|7
1614909940000|2021-03-05 02:05:40|5055.7|5049.7|5055.3|5049.3|5055.8|5049.8|5055.3|5049.3|0
1614909950000|2021-03-05 02:05:50|5055.7|5049.7|5056.3|5050.3|5057.3|5051.3|5055.7|5049.7|0
1614909960000|2021-03-05 02:06:00|5056.2|5050.2|5056.3|5050.3|5056.3|5050.3|5055.8|5049.8|0
1614909970000|2021-03-05 02:06:10|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614909980000|2021-03-05 02:06:20|5057.2|5051.2|5057.8|5051.8|5058.3|5052.3|5057.2|5051.2|4
1614909990000|2021-03-05 02:06:30|5057.7|5051.7|5056.8|5050.8|5057.7|5051.7|5056.8|5050.8|1
1614910000000|2021-03-05 02:06:40|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|1
1614910020000|2021-03-05 02:07:00|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5058.3|5052.3|2
1614910060000|2021-03-05 02:07:40|5058.3|5052.3|5057.8|5051.8|5058.3|5052.3|5057.8|5051.8|2
1614910070000|2021-03-05 02:07:50|5058.3|5052.3|5057.8|5051.8|5058.8|5052.8|5057.8|5051.8|0
1614910080000|2021-03-05 02:08:00|5057.7|5051.7|5055.3|5049.3|5057.8|5051.8|5054.8|5048.8|14
1614910090000|2021-03-05 02:08:10|5055.2|5049.2|5053.8|5047.8|5055.2|5049.2|5053.8|5047.8|4
1614910100000|2021-03-05 02:08:20|5052.9|5046.9|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|0
1614910110000|2021-03-05 02:08:30|5052.3|5046.3|5047.8|5041.8|5052.3|5046.3|5047.8|5041.8|10
1614910120000|2021-03-05 02:08:40|5047.7|5041.7|5047.7|5041.7|5048.3|5042.3|5047.3|5041.3|2
1614910130000|2021-03-05 02:08:50|5047.3|5041.3|5046.8|5040.8|5047.8|5041.8|5046.3|5040.3|3
1614910140000|2021-03-05 02:09:00|5047.3|5041.3|5044.3|5038.3|5047.3|5041.3|5044.3|5038.3|12
1614910150000|2021-03-05 02:09:10|5043.9|5037.9|5044.8|5038.8|5044.8|5038.8|5043.9|5037.9|14
1614910160000|2021-03-05 02:09:20|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5044.4|5038.4|6
1614910170000|2021-03-05 02:09:30|5044.8|5038.8|5044.3|5038.3|5044.8|5038.8|5043.4|5037.4|10
1614910180000|2021-03-05 02:09:40|5043.8|5037.8|5044.8|5038.8|5044.8|5038.8|5043.8|5037.8|1
1614910190000|2021-03-05 02:09:50|5045.2|5039.2|5044.8|5038.8|5045.3|5039.3|5044.8|5038.8|0
1614910200000|2021-03-05 02:10:00|5045|5039|5046.9|5040.9|5046.9|5040.9|5045|5039|23
1614910210000|2021-03-05 02:10:10|5047.3|5041.3|5049.8|5043.8|5049.8|5043.8|5047.3|5041.3|10
1614910220000|2021-03-05 02:10:20|5048.8|5042.8|5049.8|5043.8|5049.8|5043.8|5048.8|5042.8|3
1614910230000|2021-03-05 02:10:30|5048.8|5042.8|5046.8|5040.8|5048.8|5042.8|5046.8|5040.8|7
1614910260000|2021-03-05 02:11:00|5046.4|5040.4|5044.8|5038.8|5046.4|5040.4|5044.8|5038.8|3
1614910280000|2021-03-05 02:11:20|5044.4|5038.4|5045.8|5039.8|5045.8|5039.8|5044.4|5038.4|1
1614910290000|2021-03-05 02:11:30|5044.3|5038.3|5041.3|5035.3|5044.3|5038.3|5041.3|5035.3|27
1614910300000|2021-03-05 02:11:40|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|0
1614910310000|2021-03-05 02:11:50|5042.3|5036.3|5042.8|5036.8|5042.8|5036.8|5041.4|5035.4|9
1614910320000|2021-03-05 02:12:00|5042.6|5036.6|5042.3|5036.3|5043.3|5037.3|5042.3|5036.3|13
1614910330000|2021-03-05 02:12:10|5042.4|5036.4|5044.8|5038.8|5044.8|5038.8|5042.4|5036.4|6
1614910340000|2021-03-05 02:12:20|5045.3|5039.3|5045.8|5039.8|5046.3|5040.3|5045.3|5039.3|1
1614910350000|2021-03-05 02:12:30|5045.9|5039.9|5045.8|5039.8|5046.4|5040.4|5045.8|5039.8|5
1614910360000|2021-03-05 02:12:40|5045.4|5039.4|5044.8|5038.8|5045.4|5039.4|5044.3|5038.3|8
1614910370000|2021-03-05 02:12:50|5044.9|5038.9|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|0
1614910380000|2021-03-05 02:13:00|5045.3|5039.3|5046.3|5040.3|5046.3|5040.3|5045.3|5039.3|1
1614910390000|2021-03-05 02:13:10|5046.8|5040.8|5047.3|5041.3|5047.3|5041.3|5045.8|5039.8|6
1614910400000|2021-03-05 02:13:20|5046.3|5040.3|5046.8|5040.8|5046.8|5040.8|5046.3|5040.3|0
1614910410000|2021-03-05 02:13:30|5046.4|5040.4|5045.8|5039.8|5046.4|5040.4|5045.8|5039.8|1
1614910420000|2021-03-05 02:13:40|5045.9|5039.9|5047.8|5041.8|5047.8|5041.8|5045.9|5039.9|3
1614910430000|2021-03-05 02:13:50|5047.4|5041.4|5046.3|5040.3|5047.4|5041.4|5046.3|5040.3|0
1614910440000|2021-03-05 02:14:00|5047.3|5041.3|5047.8|5041.8|5047.8|5041.8|5047.3|5041.3|11
1614910450000|2021-03-05 02:14:10|5047.9|5041.9|5047.8|5041.8|5048.8|5042.8|5047.8|5041.8|3
1614910460000|2021-03-05 02:14:20|5047.9|5041.9|5046.8|5040.8|5048.3|5042.3|5046.8|5040.8|0
1614910480000|2021-03-05 02:14:40|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|5045.8|5039.8|1
1614910490000|2021-03-05 02:14:50|5045.9|5039.9|5044.8|5038.8|5045.9|5039.9|5044.8|5038.8|3
1614910500000|2021-03-05 02:15:00|5044.9|5038.9|5046.3|5040.3|5046.3|5040.3|5044.9|5038.9|6
1614910510000|2021-03-05 02:15:10|5046.8|5040.8|5045.3|5039.3|5046.8|5040.8|5045.3|5039.3|5
1614910520000|2021-03-05 02:15:20|5045.4|5039.4|5045.8|5039.8|5045.8|5039.8|5045.4|5039.4|1
1614910540000|2021-03-05 02:15:40|5046.3|5040.3|5045.8|5039.8|5046.3|5040.3|5045.8|5039.8|1
1614910550000|2021-03-05 02:15:50|5045.4|5039.4|5045.3|5039.3|5045.4|5039.4|5045.3|5039.3|0
1614910560000|2021-03-05 02:16:00|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|5044.8|5038.8|7
1614910570000|2021-03-05 02:16:10|5045.7|5039.7|5045.8|5039.8|5045.8|5039.8|5045.7|5039.7|11
1614910620000|2021-03-05 02:17:00|5046.8|5040.8|5047.8|5041.8|5048.3|5042.3|5046.8|5040.8|6
1614910650000|2021-03-05 02:17:30|5049.1|5043.1|5051.3|5045.3|5051.3|5045.3|5049.1|5043.1|17
1614910670000|2021-03-05 02:17:50|||||||||2
1614910680000|2021-03-05 02:18:00|||||||||3
1614910690000|2021-03-05 02:18:10|5051.4|5045.4|5052.8|5046.8|5052.8|5046.8|5051.4|5045.4|5
1614910700000|2021-03-05 02:18:20|||||||||2
1614910710000|2021-03-05 02:18:30|5053.3|5047.3|5055.8|5049.8|5056.1|5050.1|5053.3|5047.3|13
1614910720000|2021-03-05 02:18:40|5055.7|5049.7|5055.8|5049.8|5055.8|5049.8|5055.7|5049.7|4
1614910730000|2021-03-05 02:18:50|5054.9|5048.9|5054.3|5048.3|5054.9|5048.9|5054.3|5048.3|5
1614910740000|2021-03-05 02:19:00|5053.9|5047.9|5053.8|5047.8|5054.3|5048.3|5053.8|5047.8|0
1614910760000|2021-03-05 02:19:20|5053.9|5047.9|5053.8|5047.8|5054.8|5048.8|5053.8|5047.8|11
1614910780000|2021-03-05 02:19:40|5053.3|5047.3|5052.8|5046.8|5053.3|5047.3|5052.8|5046.8|7
1614910790000|2021-03-05 02:19:50|5053.2|5047.2|5053.8|5047.8|5053.8|5047.8|5052.3|5046.3|4
1614910810000|2021-03-05 02:20:10|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5
1614910820000|2021-03-05 02:20:20|5053.4|5047.4|5053.3|5047.3|5053.8|5047.8|5053.3|5047.3|6
1614910850000|2021-03-05 02:20:50|5053.7|5047.7|5055.3|5049.3|5055.3|5049.3|5053.7|5047.7|2
1614910930000|2021-03-05 02:22:10|5054.9|5048.9|5054.8|5048.8|5054.9|5048.9|5054.8|5048.8|0
1614910940000|2021-03-05 02:22:20|5055.3|5049.3|5055.8|5049.8|5055.8|5049.8|5055.3|5049.3|1
1614910950000|2021-03-05 02:22:30|||||||||1
1614910970000|2021-03-05 02:22:50|5055.4|5049.4|5054.8|5048.8|5055.4|5049.4|5054.8|5048.8|2
1614910980000|2021-03-05 02:23:00|5054.9|5048.9|5055.8|5049.8|5055.8|5049.8|5054.9|5048.9|0
1614911000000|2021-03-05 02:23:20|5055.4|5049.4|5054.3|5048.3|5055.4|5049.4|5054.3|5048.3|3
1614911010000|2021-03-05 02:23:30|5055.3|5049.3|5054.3|5048.3|5055.3|5049.3|5054.3|5048.3|0
1614911050000|2021-03-05 02:24:10|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|0
1614911080000|2021-03-05 02:24:40|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614911090000|2021-03-05 02:24:50|5054.9|5048.9|5054.8|5048.8|5054.9|5048.9|5054.8|5048.8|0
1614911100000|2021-03-05 02:25:00|5055.3|5049.3|5055.8|5049.8|5055.8|5049.8|5055.3|5049.3|0
1614911110000|2021-03-05 02:25:10|5055.9|5049.9|5056.3|5050.3|5056.3|5050.3|5055.9|5049.9|2
1614911120000|2021-03-05 02:25:20|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614911130000|2021-03-05 02:25:30|5055.4|5049.4|5055.8|5049.8|5055.8|5049.8|5055.4|5049.4|0
1614911160000|2021-03-05 02:26:00|5054.9|5048.9|5054.8|5048.8|5054.9|5048.9|5054.8|5048.8|0
1614911180000|2021-03-05 02:26:20|5054.9|5048.9|5055.8|5049.8|5055.8|5049.8|5054.9|5048.9|1
1614911200000|2021-03-05 02:26:40|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|3
1614911220000|2021-03-05 02:27:00|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|5054.4|5048.4|0
1614911230000|2021-03-05 02:27:10|5054.3|5048.3|5052.8|5046.8|5054.3|5048.3|5052.8|5046.8|9
1614911240000|2021-03-05 02:27:20|5052.9|5046.9|5053.3|5047.3|5053.3|5047.3|5052.9|5046.9|1
1614911250000|2021-03-05 02:27:30|5052.9|5046.9|5052.8|5046.8|5052.9|5046.9|5052.8|5046.8|0
1614911310000|2021-03-05 02:28:30|5052.9|5046.9|5053.8|5047.8|5053.8|5047.8|5052.9|5046.9|1
1614911370000|2021-03-05 02:29:30|5053.4|5047.4|5053.8|5047.8|5053.8|5047.8|5053.4|5047.4|1
1614911400000|2021-03-05 02:30:00|5054.3|5048.3|5052.8|5046.8|5055.8|5049.8|5052.8|5046.8|10
1614911410000|2021-03-05 02:30:10|5053.2|5047.2|5053.3|5047.3|5053.3|5047.3|5053.2|5047.2|0
1614911420000|2021-03-05 02:30:20|5052.8|5046.8|5053.3|5047.3|5053.3|5047.3|5052.8|5046.8|17
1614911430000|2021-03-05 02:30:30|||||||||2
1614911440000|2021-03-05 02:30:40|||||||||25
1614911450000|2021-03-05 02:30:50|5056.3|5050.3|5054.3|5048.3|5056.3|5050.3|5054.3|5048.3|14
1614911460000|2021-03-05 02:31:00|5054.7|5048.7|5056.3|5050.3|5056.3|5050.3|5054.7|5048.7|0
1614911470000|2021-03-05 02:31:10|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5
1614911500000|2021-03-05 02:31:40|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|5058.2|5052.2|4
1614911510000|2021-03-05 02:31:50|5058.3|5052.3|5057.8|5051.8|5058.3|5052.3|5057.8|5051.8|10
1614911520000|2021-03-05 02:32:00|5057.3|5051.3|5056.8|5050.8|5057.3|5051.3|5056.8|5050.8|3
1614911530000|2021-03-05 02:32:10|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|0
1614911540000|2021-03-05 02:32:20|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|1
1614911550000|2021-03-05 02:32:30|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|1
1614911570000|2021-03-05 02:32:50|5058.2|5052.2|5058.3|5052.3|5058.3|5052.3|5058.2|5052.2|1
1614911580000|2021-03-05 02:33:00|5057.8|5051.8|5057.8|5051.8|5058.3|5052.3|5057.8|5051.8|0
1614911590000|2021-03-05 02:33:10|5058.2|5052.2|5058.8|5052.8|5058.8|5052.8|5058.2|5052.2|0
1614911600000|2021-03-05 02:33:20|5059.2|5053.2|5059.8|5053.8|5059.8|5053.8|5059.2|5053.2|10
1614911610000|2021-03-05 02:33:30|5060|5054|5060.8|5054.8|5060.8|5054.8|5060|5054|3
1614911620000|2021-03-05 02:33:40|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|12
1614911630000|2021-03-05 02:33:50|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|19
1614911640000|2021-03-05 02:34:00|5062.8|5056.8|5064.8|5058.8|5064.8|5058.8|5062.8|5056.8|13
1614911650000|2021-03-05 02:34:10|5065.3|5059.3|5064.3|5058.3|5065.3|5059.3|5063.3|5057.3|8
1614911660000|2021-03-05 02:34:20|5064.8|5058.8|5063.8|5057.8|5064.8|5058.8|5062.8|5056.8|6
1614911670000|2021-03-05 02:34:30|5063.7|5057.7|5062.8|5056.8|5063.7|5057.7|5062.8|5056.8|3
1614911680000|2021-03-05 02:34:40|5062.7|5056.7|5062.8|5056.8|5062.8|5056.8|5062.7|5056.7|2
1614911690000|2021-03-05 02:34:50|5063.2|5057.2|5062.8|5056.8|5063.3|5057.3|5062.8|5056.8|5
1614911700000|2021-03-05 02:35:00|5062.3|5056.3|5061.8|5055.8|5062.3|5056.3|5061.8|5055.8|4
1614911710000|2021-03-05 02:35:10|5060.8|5054.8|5058.3|5052.3|5060.8|5054.8|5057.8|5051.8|23
1614911720000|2021-03-05 02:35:20|5057.8|5051.8|5058.3|5052.3|5058.3|5052.3|5057.8|5051.8|0
1614911730000|2021-03-05 02:35:30|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|0
1614911740000|2021-03-05 02:35:40|5058.3|5052.3|5058.8|5052.8|5059.3|5053.3|5058.3|5052.3|2
1614911750000|2021-03-05 02:35:50|5059.2|5053.2|5060.3|5054.3|5060.8|5054.8|5059.2|5053.2|1
1614911760000|2021-03-05 02:36:00|5060.2|5054.2|5061.3|5055.3|5061.3|5055.3|5059.8|5053.8|0
1614911770000|2021-03-05 02:36:10|5061.8|5055.8|5062.3|5056.3|5062.3|5056.3|5061.8|5055.8|1
1614911780000|2021-03-05 02:36:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1614911790000|2021-03-05 02:36:30|5063.1|5057.1|5066.8|5060.8|5066.8|5060.8|5063.1|5057.1|1
1614911800000|2021-03-05 02:36:40|5067.2|5061.2|5067.8|5061.8|5067.8|5061.8|5067.2|5061.2|3
1614911810000|2021-03-05 02:36:50|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|8
1614911820000|2021-03-05 02:37:00|5067.8|5061.8|5066.8|5060.8|5067.8|5061.8|5066.8|5060.8|7
1614911830000|2021-03-05 02:37:10|5065.8|5059.8|5065.3|5059.3|5065.8|5059.8|5064.8|5058.8|3
1614911860000|2021-03-05 02:37:40|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|0
1614911880000|2021-03-05 02:38:00|5066|5060|5069.8|5063.8|5069.8|5063.8|5066|5060|12
1614911890000|2021-03-05 02:38:10|5069.7|5063.7|5069.8|5063.8|5069.8|5063.8|5069.3|5063.3|5
1614911900000|2021-03-05 02:38:20|5072.8|5066.8|5070.3|5064.3|5072.8|5066.8|5070.3|5064.3|31
1614911910000|2021-03-05 02:38:30|5069.8|5063.8|5068.8|5062.8|5069.8|5063.8|5068.8|5062.8|3
1614911920000|2021-03-05 02:38:40|5069.3|5063.3|5067.8|5061.8|5070.2|5064.2|5067.8|5061.8|3
1614911950000|2021-03-05 02:39:10|5068.2|5062.2|5068.8|5062.8|5068.8|5062.8|5068.2|5062.2|0
1614911960000|2021-03-05 02:39:20|5069.2|5063.2|5068.8|5062.8|5069.2|5063.2|5068.8|5062.8|0
1614911970000|2021-03-05 02:39:30|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|0
1614911980000|2021-03-05 02:39:40|5069.3|5063.3|5069.8|5063.8|5069.8|5063.8|5069.3|5063.3|1
1614912000000|2021-03-05 02:40:00|5069.3|5063.3|5067.8|5061.8|5069.3|5063.3|5067.8|5061.8|1
1614912020000|2021-03-05 02:40:20|5067.3|5061.3|5067.8|5061.8|5067.8|5061.8|5067.3|5061.3|4
1614912030000|2021-03-05 02:40:30|5068.2|5062.2|5069.3|5063.3|5069.3|5063.3|5067.8|5061.8|6
1614912040000|2021-03-05 02:40:40|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|0
1614912050000|2021-03-05 02:40:50|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5068.8|5062.8|1
1614912060000|2021-03-05 02:41:00|5069.2|5063.2|5068.8|5062.8|5069.2|5063.2|5068.8|5062.8|0
1614912070000|2021-03-05 02:41:10|5069.3|5063.3|5069.3|5063.3|5069.8|5063.8|5069.3|5063.3|2
1614912090000|2021-03-05 02:41:30|5069.8|5063.8|5069.8|5063.8|5070.3|5064.3|5069.8|5063.8|1
1614912100000|2021-03-05 02:41:40|5069.9|5063.9|5071.3|5065.3|5071.3|5065.3|5069.9|5063.9|16
1614912110000|2021-03-05 02:41:50|||||||||17
1614912120000|2021-03-05 02:42:00|5072.8|5066.8|5073.3|5067.3|5073.3|5067.3|5071.8|5065.8|1
1614912130000|2021-03-05 02:42:10|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|20
1614912140000|2021-03-05 02:42:20|||||||||1
1614912180000|2021-03-05 02:43:00|5073.8|5067.8|5072.8|5066.8|5073.8|5067.8|5072.8|5066.8|4
1614912200000|2021-03-05 02:43:20|5073.3|5067.3|5071.8|5065.8|5073.3|5067.3|5071.8|5065.8|6
1614912210000|2021-03-05 02:43:30|5072.8|5066.8|5073.8|5067.8|5073.8|5067.8|5072.8|5066.8|26
1614912220000|2021-03-05 02:43:40|||||||||1
1614912230000|2021-03-05 02:43:50|5073.7|5067.7|5072.8|5066.8|5073.7|5067.7|5072.8|5066.8|0
1614912240000|2021-03-05 02:44:00|5073.3|5067.3|5073.8|5067.8|5073.8|5067.8|5073.3|5067.3|3
1614912250000|2021-03-05 02:44:10|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|5074.3|5068.3|8
1614912260000|2021-03-05 02:44:20|5075.2|5069.2|5075.8|5069.8|5076.3|5070.3|5075.2|5069.2|26
1614912280000|2021-03-05 02:44:40|5075.7|5069.7|5075.8|5069.8|5075.8|5069.8|5075.3|5069.3|15
1614912290000|2021-03-05 02:44:50|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5075.8|5069.8|13
1614912300000|2021-03-05 02:45:00|||||||||18
1614912310000|2021-03-05 02:45:10|5074.8|5068.8|5076.3|5070.3|5076.3|5070.3|5074.8|5068.8|4
1614912320000|2021-03-05 02:45:20|5075.8|5069.8|5076.3|5070.3|5076.8|5070.8|5075.8|5069.8|3
1614912330000|2021-03-05 02:45:30|5076.8|5070.8|5076.8|5070.8|5076.8|5070.8|5076.3|5070.3|0
1614912340000|2021-03-05 02:45:40|5077.2|5071.2|5077.8|5071.8|5077.8|5071.8|5077.2|5071.2|1
1614912370000|2021-03-05 02:46:10|5077.3|5071.3|5077.8|5071.8|5077.8|5071.8|5077.3|5071.3|3
1614912380000|2021-03-05 02:46:20|5077.7|5071.7|5076.8|5070.8|5078.2|5072.2|5076.3|5070.3|8
1614912390000|2021-03-05 02:46:30|5076.3|5070.3|5076.3|5070.3|5076.8|5070.8|5074.8|5068.8|1
1614912400000|2021-03-05 02:46:40|5075.8|5069.8|5076.3|5070.3|5076.3|5070.3|5075.3|5069.3|1
1614912410000|2021-03-05 02:46:50|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|0
1614912420000|2021-03-05 02:47:00|5076.2|5070.2|5076.8|5070.8|5076.8|5070.8|5076.2|5070.2|2
1614912430000|2021-03-05 02:47:10|5077.3|5071.3|5076.8|5070.8|5077.3|5071.3|5076.8|5070.8|4
1614912440000|2021-03-05 02:47:20|||||||||2
1614912450000|2021-03-05 02:47:30|||||||||2
1614912460000|2021-03-05 02:47:40|5077.3|5071.3|5077.8|5071.8|5077.8|5071.8|5077.3|5071.3|1
1614912470000|2021-03-05 02:47:50|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|0
1614912480000|2021-03-05 02:48:00|5077.7|5071.7|5077.8|5071.8|5077.8|5071.8|5077.7|5071.7|29
1614912490000|2021-03-05 02:48:10|5077.7|5071.7|5075.3|5069.3|5077.7|5071.7|5075.3|5069.3|4
1614912500000|2021-03-05 02:48:20|5075.7|5069.7|5076.3|5070.3|5076.3|5070.3|5075.3|5069.3|0
1614912510000|2021-03-05 02:48:30|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|5075.8|5069.8|0
1614912520000|2021-03-05 02:48:40|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|5076.3|5070.3|0
1614912530000|2021-03-05 02:48:50|5076.7|5070.7|5076.8|5070.8|5076.8|5070.8|5076.3|5070.3|0
1614912540000|2021-03-05 02:49:00|5076.3|5070.3|5075.8|5069.8|5076.8|5070.8|5075.8|5069.8|3
1614912550000|2021-03-05 02:49:10|5075.3|5069.3|5074.3|5068.3|5075.3|5069.3|5074.3|5068.3|4
1614912560000|2021-03-05 02:49:20|5074.7|5068.7|5074.8|5068.8|5074.8|5068.8|5074.7|5068.7|0
1614912570000|2021-03-05 02:49:30|5074.7|5068.7|5074.8|5068.8|5074.8|5068.8|5073.4|5067.4|1
1614912580000|2021-03-05 02:49:40|5075.3|5069.3|5075.7|5069.7|5075.7|5069.7|5074.8|5068.8|3
1614912590000|2021-03-05 02:49:50|5075.8|5069.8|5076.8|5070.8|5076.8|5070.8|5075.8|5069.8|0
1614912600000|2021-03-05 02:50:00|5077.2|5071.2|5076.8|5070.8|5077.2|5071.2|5076.8|5070.8|0
1614912610000|2021-03-05 02:50:10|5076.3|5070.3|5076.7|5070.7|5076.7|5070.7|5075.8|5069.8|0
1614912620000|2021-03-05 02:50:20|5075.8|5069.8|5076.3|5070.3|5076.3|5070.3|5075.8|5069.8|4
1614912630000|2021-03-05 02:50:30|5076.8|5070.8|5076.8|5070.8|5076.8|5070.8|5076.8|5070.8|1
1614912640000|2021-03-05 02:50:40|5076.7|5070.7|5074.8|5068.8|5076.7|5070.7|5074.8|5068.8|5
1614912650000|2021-03-05 02:50:50|5075.3|5069.3|5077.8|5071.8|5077.8|5071.8|5075.3|5069.3|6
1614912660000|2021-03-05 02:51:00|5078.2|5072.2|5078.3|5072.3|5078.3|5072.3|5078.2|5072.2|4
1614912680000|2021-03-05 02:51:20|5078.2|5072.2|5077.8|5071.8|5078.2|5072.2|5077.8|5071.8|2
1614912690000|2021-03-05 02:51:30|5078.3|5072.3|5077.8|5071.8|5078.3|5072.3|5077.8|5071.8|6
1614912710000|2021-03-05 02:51:50|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|10
1614912720000|2021-03-05 02:52:00|5080.2|5074.2|5078.7|5072.7|5080.2|5074.2|5078.2|5072.2|23
1614912730000|2021-03-05 02:52:10|5078.3|5072.3|5078.2|5072.2|5078.3|5072.3|5076.7|5070.7|2
1614912740000|2021-03-05 02:52:20|5077.8|5071.8|5077.2|5071.2|5077.8|5071.8|5076.7|5070.7|11
1614912750000|2021-03-05 02:52:30|5077.3|5071.3|5077.7|5071.7|5077.7|5071.7|5077.3|5071.3|0
1614912780000|2021-03-05 02:53:00|5078.2|5072.2|5079.7|5073.7|5079.7|5073.7|5078.2|5072.2|0
1614912800000|2021-03-05 02:53:20|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|0
1614912810000|2021-03-05 02:53:30|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|0
1614912830000|2021-03-05 02:53:50|5078.9|5072.9|5079.7|5073.7|5079.7|5073.7|5078.7|5072.7|0
1614912840000|2021-03-05 02:54:00|5079.8|5073.8|5080.2|5074.2|5080.2|5074.2|5079.8|5073.8|11
1614912850000|2021-03-05 02:54:10|5079.8|5073.8|5078.7|5072.7|5079.8|5073.8|5078.7|5072.7|1
1614912860000|2021-03-05 02:54:20|5079.6|5073.6|5079.7|5073.7|5079.7|5073.7|5079.6|5073.6|0
1614912870000|2021-03-05 02:54:30|5082.2|5076.2|5083.7|5077.7|5083.7|5077.7|5082.2|5076.2|11
1614912880000|2021-03-05 02:54:40|5084.2|5078.2|5083.7|5077.7|5084.2|5078.2|5082.2|5076.2|10
1614912890000|2021-03-05 02:54:50|5083.8|5077.8|5088.2|5082.2|5088.3|5082.3|5083.8|5077.8|42
1614912900000|2021-03-05 02:55:00|5088.7|5082.7|5086.7|5080.7|5088.7|5082.7|5086.7|5080.7|4
1614912910000|2021-03-05 02:55:10|5087.2|5081.2|5086.7|5080.7|5087.2|5081.2|5086.2|5080.2|6
1614912920000|2021-03-05 02:55:20|5086.9|5080.9|5090.7|5084.7|5091.2|5085.2|5086.9|5080.9|20
1614912930000|2021-03-05 02:55:30|5090.2|5084.2|5090.7|5084.7|5090.7|5084.7|5090.2|5084.2|1
1614912940000|2021-03-05 02:55:40|5090.8|5084.8|5092.2|5086.2|5092.2|5086.2|5090.8|5084.8|4
1614912950000|2021-03-05 02:55:50|5091.4|5085.4|5087.7|5081.7|5091.4|5085.4|5087.2|5081.2|120
1614912960000|2021-03-05 02:56:00|5088.2|5082.2|5090.7|5084.7|5090.7|5084.7|5088.2|5082.2|2
1614912970000|2021-03-05 02:56:10|5090.8|5084.8|5091.7|5085.7|5091.7|5085.7|5090.8|5084.8|0
1614912980000|2021-03-05 02:56:20|5093.7|5087.7|5093.7|5087.7|5094.2|5088.2|5093.7|5087.7|5
1614912990000|2021-03-05 02:56:30|5094.2|5088.2|5093.7|5087.7|5094.2|5088.2|5093.7|5087.7|9
1614913000000|2021-03-05 02:56:40|5093.8|5087.8|5095.7|5089.7|5095.7|5089.7|5093.8|5087.8|7
1614913010000|2021-03-05 02:56:50|5096.2|5090.2|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|4
1614913020000|2021-03-05 02:57:00|5095.8|5089.8|5094.7|5088.7|5096.2|5090.2|5093.7|5087.7|3
1614913030000|2021-03-05 02:57:10|5093.9|5087.9|5093.2|5087.2|5093.9|5087.9|5093.2|5087.2|0
1614913040000|2021-03-05 02:57:20|5093.7|5087.7|5094.7|5088.7|5094.7|5088.7|5093.7|5087.7|4
1614913050000|2021-03-05 02:57:30|5094.8|5088.8|5095.2|5089.2|5095.2|5089.2|5094.7|5088.7|2
1614913060000|2021-03-05 02:57:40|5094.8|5088.8|5093.7|5087.7|5094.8|5088.8|5093.7|5087.7|2
1614913080000|2021-03-05 02:58:00|5093.8|5087.8|5093.7|5087.7|5094.7|5088.7|5093.7|5087.7|0
1614913090000|2021-03-05 02:58:10|5093.8|5087.8|5095.2|5089.2|5095.2|5089.2|5093.7|5087.7|6
1614913110000|2021-03-05 02:58:30|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|21
1614913120000|2021-03-05 02:58:40|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|4
1614913130000|2021-03-05 02:58:50|5095.4|5089.4|5096.3|5090.3|5096.3|5090.3|5095.4|5089.4|14
1614913140000|2021-03-05 02:59:00|5096.8|5090.8|5097.8|5091.8|5098.3|5092.3|5096.3|5090.3|38
1614913150000|2021-03-05 02:59:10|5098.2|5092.2|5096.8|5090.8|5098.2|5092.2|5096.8|5090.8|1
1614913160000|2021-03-05 02:59:20|5096.9|5090.9|5096.8|5090.8|5097.8|5091.8|5096.8|5090.8|0
1614913180000|2021-03-05 02:59:40|5097.3|5091.3|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|5
1614913190000|2021-03-05 02:59:50|||||||||4
1614913200000|2021-03-05 03:00:00|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5097.8|5091.8|7
1614913210000|2021-03-05 03:00:10|5098.2|5092.2|5097.8|5091.8|5098.3|5092.3|5097.3|5091.3|12
1614913220000|2021-03-05 03:00:20|5097.4|5091.4|5095.3|5089.3|5097.4|5091.4|5095.3|5089.3|10
1614913230000|2021-03-05 03:00:30|5094.3|5088.3|5094.9|5088.9|5094.9|5088.9|5093.8|5087.8|3
1614913240000|2021-03-05 03:00:40|5096.3|5090.3|5094.8|5088.8|5096.3|5090.3|5094.8|5088.8|11
1614913250000|2021-03-05 03:00:50|5094.7|5088.7|5095.3|5089.3|5095.3|5089.3|5094.3|5088.3|0
1614913260000|2021-03-05 03:01:00|5095.4|5089.4|5096.8|5090.8|5096.8|5090.8|5095.4|5089.4|3
1614913270000|2021-03-05 03:01:10|5096.7|5090.7|5095.8|5089.8|5096.7|5090.7|5095.8|5089.8|2
1614913280000|2021-03-05 03:01:20|5095.9|5089.9|5096.8|5090.8|5096.8|5090.8|5095.9|5089.9|0
1614913290000|2021-03-05 03:01:30|5096.9|5090.9|5096.8|5090.8|5097.3|5091.3|5096.8|5090.8|1
1614913300000|2021-03-05 03:01:40|5096.9|5090.9|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|17
1614913310000|2021-03-05 03:01:50|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|7
1614913320000|2021-03-05 03:02:00|5099.2|5093.2|5100.2|5094.2|5100.2|5094.2|5099.2|5093.2|26
1614913330000|2021-03-05 03:02:10|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|3
1614913360000|2021-03-05 03:02:40|5100.2|5094.2|5101.7|5095.7|5101.7|5095.7|5100.2|5094.2|4
1614913370000|2021-03-05 03:02:50|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|3
1614913380000|2021-03-05 03:03:00|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|0
1614913400000|2021-03-05 03:03:20|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|0
1614913410000|2021-03-05 03:03:30|5102.7|5096.7|5103.2|5097.2|5103.2|5097.2|5102.7|5096.7|1
1614913420000|2021-03-05 03:03:40|5103.7|5097.7|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|26
1614913430000|2021-03-05 03:03:50|5103.3|5097.3|5103.7|5097.7|5103.7|5097.7|5103.3|5097.3|3
1614913440000|2021-03-05 03:04:00|5107.2|5101.2|5106.7|5100.7|5107.2|5101.2|5106.2|5100.2|11
1614913450000|2021-03-05 03:04:10|5106.3|5100.3|5105.7|5099.7|5106.3|5100.3|5103.8|5097.8|4
1614913460000|2021-03-05 03:04:20|5105.8|5099.8|5105.7|5099.7|5105.8|5099.8|5105.7|5099.7|8
1614913470000|2021-03-05 03:04:30|||||||||1
1614913480000|2021-03-05 03:04:40|5105.3|5099.3|5104.2|5098.2|5105.3|5099.3|5104.2|5098.2|3
1614913490000|2021-03-05 03:04:50|5104.3|5098.3|5103.7|5097.7|5105.2|5099.2|5103.7|5097.7|3
1614913500000|2021-03-05 03:05:00|5103.8|5097.8|5102.7|5096.7|5104.2|5098.2|5102.7|5096.7|0
1614913510000|2021-03-05 03:05:10|5102.3|5096.3|5101.7|5095.7|5102.3|5096.3|5101.7|5095.7|2
1614913520000|2021-03-05 03:05:20|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|0
1614913530000|2021-03-05 03:05:30|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5100.2|5094.2|2
1614913540000|2021-03-05 03:05:40|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5099.7|5093.7|5
1614913550000|2021-03-05 03:05:50|5100.8|5094.8|5103.2|5097.2|5103.2|5097.2|5100.8|5094.8|8
1614913560000|2021-03-05 03:06:00|5104.7|5098.7|5105.7|5099.7|5105.7|5099.7|5104.7|5098.7|28
1614913570000|2021-03-05 03:06:10|5105.2|5099.2|5104.7|5098.7|5105.2|5099.2|5104.2|5098.2|0
1614913580000|2021-03-05 03:06:20|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.2|5097.2|8
1614913600000|2021-03-05 03:06:40|||||||||1
1614913610000|2021-03-05 03:06:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.2|5097.2|20
1614913620000|2021-03-05 03:07:00|5103.5|5097.5|5105.8|5099.8|5105.8|5099.8|5103.5|5097.5|18
1614913630000|2021-03-05 03:07:10|5105.3|5099.3|5103.8|5097.8|5105.3|5099.3|5103.8|5097.8|0
1614913640000|2021-03-05 03:07:20|5103.7|5097.7|5103.3|5097.3|5103.7|5097.7|5103.3|5097.3|0
1614913650000|2021-03-05 03:07:30|5103.4|5097.4|5104.3|5098.3|5104.3|5098.3|5103.4|5097.4|3
1614913670000|2021-03-05 03:07:50|5103.3|5097.3|5102.3|5096.3|5103.3|5097.3|5102.3|5096.3|5
1614913680000|2021-03-05 03:08:00|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|6
1614913690000|2021-03-05 03:08:10|||||||||1
1614913720000|2021-03-05 03:08:40|5101.3|5095.3|5101.7|5095.7|5101.7|5095.7|5101.3|5095.3|1
1614913730000|2021-03-05 03:08:50|5101.3|5095.3|5101.2|5095.2|5101.3|5095.3|5101.2|5095.2|0
1614913740000|2021-03-05 03:09:00|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.2|5095.2|4
1614913750000|2021-03-05 03:09:10|5102.2|5096.2|5101.7|5095.7|5102.7|5096.7|5101.7|5095.7|1
1614913760000|2021-03-05 03:09:20|5101.8|5095.8|5102.7|5096.7|5102.7|5096.7|5101.8|5095.8|0
1614913770000|2021-03-05 03:09:30|5102.8|5096.8|5103.7|5097.7|5103.7|5097.7|5102.8|5096.8|0
1614913780000|2021-03-05 03:09:40|5103.8|5097.8|5103.7|5097.7|5103.8|5097.8|5103.7|5097.7|1
1614913790000|2021-03-05 03:09:50|5104.2|5098.2|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|1
1614913800000|2021-03-05 03:10:00|5103.8|5097.8|5105.7|5099.7|5105.7|5099.7|5103.7|5097.7|2
1614913810000|2021-03-05 03:10:10|5104.7|5098.7|5105.2|5099.2|5105.2|5099.2|5104.2|5098.2|4
1614913820000|2021-03-05 03:10:20|5105.3|5099.3|5105.7|5099.7|5105.7|5099.7|5105.3|5099.3|0
1614913830000|2021-03-05 03:10:30|5106.2|5100.2|5106.7|5100.7|5106.7|5100.7|5106.2|5100.2|0
1614913840000|2021-03-05 03:10:40|5105.7|5099.7|5103.7|5097.7|5105.7|5099.7|5103.7|5097.7|3
1614913850000|2021-03-05 03:10:50|5103.8|5097.8|5107.2|5101.2|5107.2|5101.2|5103.8|5097.8|2
1614913860000|2021-03-05 03:11:00|5107.3|5101.3|5106.7|5100.7|5107.7|5101.7|5105.7|5099.7|11
1614913870000|2021-03-05 03:11:10|5106.3|5100.3|5105.7|5099.7|5106.3|5100.3|5104.7|5098.7|1
1614913880000|2021-03-05 03:11:20|5106.6|5100.6|5106.7|5100.7|5106.7|5100.7|5106.6|5100.6|0
1614913890000|2021-03-05 03:11:30|5106.2|5100.2|5104.7|5098.7|5106.2|5100.2|5104.7|5098.7|2
1614913900000|2021-03-05 03:11:40|5105.7|5099.7|5106.2|5100.2|5106.7|5100.7|5105.7|5099.7|1
1614913910000|2021-03-05 03:11:50|5105.7|5099.7|5104.7|5098.7|5105.7|5099.7|5104.7|5098.7|0
1614913920000|2021-03-05 03:12:00|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614913930000|2021-03-05 03:12:10|5104.7|5098.7|5103.7|5097.7|5104.7|5098.7|5103.7|5097.7|12
1614913940000|2021-03-05 03:12:20|5102.7|5096.7|5106.8|5100.8|5107.3|5101.3|5102.7|5096.7|17
1614913950000|2021-03-05 03:12:30|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5
1614913960000|2021-03-05 03:12:40|5106.3|5100.3|5104.8|5098.8|5106.3|5100.3|5103.8|5097.8|20
1614913980000|2021-03-05 03:13:00|5105.2|5099.2|5105.8|5099.8|5106.3|5100.3|5105.2|5099.2|3
1614913990000|2021-03-05 03:13:10|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5104.8|5098.8|1
1614914000000|2021-03-05 03:13:20|5106.2|5100.2|5106.3|5100.3|5106.3|5100.3|5106.2|5100.2|2
1614914010000|2021-03-05 03:13:30|5106.2|5100.2|5106.2|5100.2|5106.7|5100.7|5106.2|5100.2|19
1614914030000|2021-03-05 03:13:50|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|0
1614914040000|2021-03-05 03:14:00|5105.7|5099.7|5106.2|5100.2|5106.2|5100.2|5105.7|5099.7|2
1614914050000|2021-03-05 03:14:10|5105.8|5099.8|5106.7|5100.7|5106.7|5100.7|5105.7|5099.7|1
1614914070000|2021-03-05 03:14:30|5106.8|5100.8|5107.8|5101.8|5108.3|5102.3|5106.8|5100.8|8
1614914080000|2021-03-05 03:14:40|5108.2|5102.2|5108.3|5102.3|5108.3|5102.3|5108.2|5102.2|1
1614914090000|2021-03-05 03:14:50|5108.2|5102.2|5107.7|5101.7|5108.2|5102.2|5107.2|5101.2|3
1614914100000|2021-03-05 03:15:00|5108.3|5102.3|5108.8|5102.8|5108.8|5102.8|5107.8|5101.8|7
1614914110000|2021-03-05 03:15:10|5109.3|5103.3|5108.8|5102.8|5109.3|5103.3|5108.8|5102.8|6
1614914120000|2021-03-05 03:15:20|5108.7|5102.7|5105.8|5099.8|5108.7|5102.7|5105.8|5099.8|2
1614914150000|2021-03-05 03:15:50|5105.7|5099.7|5106.3|5100.3|5106.3|5100.3|5104.8|5098.8|2
1614914160000|2021-03-05 03:16:00|5105.8|5099.8|5105.3|5099.3|5105.8|5099.8|5104.8|5098.8|1
1614914170000|2021-03-05 03:16:10|5104.8|5098.8|5104.8|5098.8|5105.8|5099.8|5104.8|5098.8|2
1614914180000|2021-03-05 03:16:20|5105.2|5099.2|5105.3|5099.3|5105.8|5099.8|5105.2|5099.2|4
1614914190000|2021-03-05 03:16:30|5106.3|5100.3|5105.8|5099.8|5106.3|5100.3|5105.3|5099.3|4
1614914200000|2021-03-05 03:16:40|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|5106.3|5100.3|2
1614914210000|2021-03-05 03:16:50|5106.3|5100.3|5105.8|5099.8|5106.3|5100.3|5105.8|5099.8|2
1614914220000|2021-03-05 03:17:00|5105.7|5099.7|5105.8|5099.8|5105.8|5099.8|5104.8|5098.8|2
1614914230000|2021-03-05 03:17:10|5105.3|5099.3|5104.8|5098.8|5105.3|5099.3|5104.3|5098.3|0
1614914240000|2021-03-05 03:17:20|5104.3|5098.3|5103.8|5097.8|5104.3|5098.3|5103.8|5097.8|1
1614914250000|2021-03-05 03:17:30|5104.8|5098.8|5103.8|5097.8|5105.2|5099.2|5103.8|5097.8|4
1614914260000|2021-03-05 03:17:40|5103.3|5097.3|5103.8|5097.8|5103.8|5097.8|5103.3|5097.3|3
1614914270000|2021-03-05 03:17:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614914280000|2021-03-05 03:18:00|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5
1614914290000|2021-03-05 03:18:10|5101.2|5095.2|5099.7|5093.7|5101.2|5095.2|5099.7|5093.7|7
1614914310000|2021-03-05 03:18:30|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|2
1614914320000|2021-03-05 03:18:40|5098.3|5092.3|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|0
1614914330000|2021-03-05 03:18:50|5098.3|5092.3|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|0
1614914340000|2021-03-05 03:19:00|5099.6|5093.6|5099.7|5093.7|5099.7|5093.7|5099.6|5093.6|0
1614914350000|2021-03-05 03:19:10|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5099.8|5093.8|1
1614914360000|2021-03-05 03:19:20|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|11
1614914370000|2021-03-05 03:19:30|5100.7|5094.7|5101.7|5095.7|5101.7|5095.7|5100.7|5094.7|3
1614914380000|2021-03-05 03:19:40|5101.3|5095.3|5102.3|5096.3|5102.3|5096.3|5101.2|5095.2|1
1614914390000|2021-03-05 03:19:50|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|11
1614914400000|2021-03-05 03:20:00|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|2
1614914410000|2021-03-05 03:20:10|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|1
1614914430000|2021-03-05 03:20:30|5103.3|5097.3|5103.8|5097.8|5103.8|5097.8|5103.3|5097.3|1
1614914440000|2021-03-05 03:20:40|5103.7|5097.7|5101.8|5095.8|5103.7|5097.7|5101.8|5095.8|6
1614914460000|2021-03-05 03:21:00|5102.3|5096.3|5104.8|5098.8|5104.8|5098.8|5102.3|5096.3|1
1614914470000|2021-03-05 03:21:10|5105.3|5099.3|5104.8|5098.8|5105.3|5099.3|5104.8|5098.8|3
1614914480000|2021-03-05 03:21:20|5105.2|5099.2|5104.8|5098.8|5105.3|5099.3|5104.8|5098.8|10
1614914490000|2021-03-05 03:21:30|5104.3|5098.3|5104.8|5098.8|5104.8|5098.8|5103.8|5097.8|1
1614914500000|2021-03-05 03:21:40|||||||||1
1614914520000|2021-03-05 03:22:00|5103.8|5097.8|5101.8|5095.8|5103.8|5097.8|5101.8|5095.8|3
1614914530000|2021-03-05 03:22:10|5102.8|5096.8|5103.8|5097.8|5104.3|5098.3|5102.8|5096.8|16
1614914550000|2021-03-05 03:22:30|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614914570000|2021-03-05 03:22:50|5103.8|5097.8|5104.3|5098.3|5104.3|5098.3|5103.8|5097.8|0
1614914580000|2021-03-05 03:23:00|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|1
1614914590000|2021-03-05 03:23:10|5104.3|5098.3|5103.3|5097.3|5104.3|5098.3|5103.3|5097.3|0
1614914600000|2021-03-05 03:23:20|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|0
1614914620000|2021-03-05 03:23:40|5103.8|5097.8|5102.8|5096.8|5103.8|5097.8|5102.8|5096.8|1
1614914630000|2021-03-05 03:23:50|5103.2|5097.2|5102.8|5096.8|5103.3|5097.3|5102.8|5096.8|0
1614914660000|2021-03-05 03:24:20|5103.2|5097.2|5103.8|5097.8|5103.8|5097.8|5103.2|5097.2|0
1614914690000|2021-03-05 03:24:50|5103.3|5097.3|5102.8|5096.8|5103.3|5097.3|5102.3|5096.3|4
1614914720000|2021-03-05 03:25:20|5103.2|5097.2|5104.2|5098.2|5104.2|5098.2|5103.2|5097.2|1
1614914760000|2021-03-05 03:26:00|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614914770000|2021-03-05 03:26:10|5103.8|5097.8|5104.7|5098.7|5104.7|5098.7|5103.7|5097.7|1
1614914780000|2021-03-05 03:26:20|5105.2|5099.2|5104.8|5098.8|5105.2|5099.2|5104.8|5098.8|2
1614914790000|2021-03-05 03:26:30|5104.9|5098.9|5104.7|5098.7|5105.3|5099.3|5104.7|5098.7|6
1614914800000|2021-03-05 03:26:40|5104.8|5098.8|5103.7|5097.7|5104.8|5098.8|5103.2|5097.2|11
1614914810000|2021-03-05 03:26:50|5104.2|5098.2|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|2
1614914820000|2021-03-05 03:27:00|5103.8|5097.8|5104.7|5098.7|5104.7|5098.7|5103.7|5097.7|1
1614914860000|2021-03-05 03:27:40|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|1
1614914870000|2021-03-05 03:27:50|5103.2|5097.2|5103.7|5097.7|5103.7|5097.7|5102.7|5096.7|0
1614914890000|2021-03-05 03:28:10|5104.2|5098.2|5103.7|5097.7|5104.3|5098.3|5103.7|5097.7|1
1614914900000|2021-03-05 03:28:20|5103.8|5097.8|5104.7|5098.7|5104.7|5098.7|5103.8|5097.8|1
1614914920000|2021-03-05 03:28:40|5104.3|5098.3|5103.2|5097.2|5104.3|5098.3|5102.7|5096.7|2
1614914930000|2021-03-05 03:28:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1614914940000|2021-03-05 03:29:00|5102.3|5096.3|5101.3|5095.3|5102.3|5096.3|5101.3|5095.3|1
1614914950000|2021-03-05 03:29:10|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|4
1614914960000|2021-03-05 03:29:20|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|0
1614914970000|2021-03-05 03:29:30|5100.3|5094.3|5101.2|5095.2|5101.3|5095.3|5100.2|5094.2|1
1614914980000|2021-03-05 03:29:40|5100.7|5094.7|5101.7|5095.7|5101.7|5095.7|5100.7|5094.7|2
1614914990000|2021-03-05 03:29:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5101.7|5095.7|1
1614915000000|2021-03-05 03:30:00|5102.3|5096.3|5102.2|5096.2|5102.7|5096.7|5101.4|5095.4|1
1614915010000|2021-03-05 03:30:10|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1614915020000|2021-03-05 03:30:20|5102.3|5096.3|5101.7|5095.7|5102.3|5096.3|5101.7|5095.7|1
1614915030000|2021-03-05 03:30:30|5101.9|5095.9|5102.7|5096.7|5102.7|5096.7|5101.9|5095.9|2
1614915040000|2021-03-05 03:30:40|5102.8|5096.8|5103.7|5097.7|5103.7|5097.7|5102.8|5096.8|1
1614915050000|2021-03-05 03:30:50|5104.2|5098.2|5104.7|5098.7|5104.7|5098.7|5104.2|5098.2|1
1614915060000|2021-03-05 03:31:00|5104.3|5098.3|5104.2|5098.2|5104.3|5098.3|5104.2|5098.2|0
1614915070000|2021-03-05 03:31:10|5103.8|5097.8|5103.7|5097.7|5103.8|5097.8|5103.7|5097.7|0
1614915090000|2021-03-05 03:31:30|5103.8|5097.8|5103.7|5097.7|5104.7|5098.7|5103.7|5097.7|0
1614915110000|2021-03-05 03:31:50|5103.8|5097.8|5104.8|5098.8|5104.8|5098.8|5103.8|5097.8|2
1614915120000|2021-03-05 03:32:00|5105.2|5099.2|5104.7|5098.7|5105.3|5099.3|5104.7|5098.7|1
1614915130000|2021-03-05 03:32:10|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.2|5098.2|0
1614915150000|2021-03-05 03:32:30|5104.4|5098.4|5104.7|5098.7|5104.7|5098.7|5104.4|5098.4|5
1614915160000|2021-03-05 03:32:40|5104.8|5098.8|5105.4|5099.4|5105.4|5099.4|5104.8|5098.8|2
1614915170000|2021-03-05 03:32:50|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5105.3|5099.3|5
1614915180000|2021-03-05 03:33:00|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|12
1614915220000|2021-03-05 03:33:40|5106.8|5100.8|5107.7|5101.7|5107.7|5101.7|5106.8|5100.8|6
1614915240000|2021-03-05 03:34:00|5107.8|5101.8|5109.7|5103.7|5109.7|5103.7|5107.8|5101.8|2
1614915250000|2021-03-05 03:34:10|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|9
1614915260000|2021-03-05 03:34:20|5111.2|5105.2|5111.7|5105.7|5111.7|5105.7|5111.2|5105.2|0
1614915270000|2021-03-05 03:34:30|||||||||1
1614915300000|2021-03-05 03:35:00|5111.3|5105.3|5110.7|5104.7|5111.3|5105.3|5110.7|5104.7|3
1614915310000|2021-03-05 03:35:10|5110.8|5104.8|5111.7|5105.7|5111.7|5105.7|5110.8|5104.8|0
1614915320000|2021-03-05 03:35:20|5111.3|5105.3|5110.7|5104.7|5111.3|5105.3|5110.3|5104.3|1
1614915330000|2021-03-05 03:35:30|5110.3|5104.3|5110.7|5104.7|5110.7|5104.7|5110.3|5104.3|0
1614915360000|2021-03-05 03:36:00|5110.3|5104.3|5109.7|5103.7|5110.3|5104.3|5109.7|5103.7|0
1614915400000|2021-03-05 03:36:40|5110.2|5104.2|5111.7|5105.7|5111.7|5105.7|5110.2|5104.2|1
1614915410000|2021-03-05 03:36:50|5110.7|5104.7|5110.2|5104.2|5110.7|5104.7|5109.8|5103.8|2
1614915420000|2021-03-05 03:37:00|5109.8|5103.8|5109.7|5103.7|5109.8|5103.8|5109.7|5103.7|0
1614915460000|2021-03-05 03:37:40|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|3
1614915470000|2021-03-05 03:37:50|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614915530000|2021-03-05 03:38:50|5110.2|5104.2|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|1
1614915550000|2021-03-05 03:39:10|5110.2|5104.2|5110.7|5104.7|5110.7|5104.7|5110.2|5104.2|1
1614915570000|2021-03-05 03:39:30|5110.8|5104.8|5111.7|5105.7|5111.7|5105.7|5110.8|5104.8|1
1614915580000|2021-03-05 03:39:40|5112.7|5106.7|5112.2|5106.2|5112.7|5106.7|5112.2|5106.2|3
1614915590000|2021-03-05 03:39:50|5111.7|5105.7|5111.2|5105.2|5111.7|5105.7|5111.2|5105.2|2
1614915610000|2021-03-05 03:40:10|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|0
1614915620000|2021-03-05 03:40:20|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|3
1614915630000|2021-03-05 03:40:30|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614915650000|2021-03-05 03:40:50|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|0
1614915660000|2021-03-05 03:41:00|5110.7|5104.7|5109.7|5103.7|5110.7|5104.7|5109.7|5103.7|0
1614915670000|2021-03-05 03:41:10|5110.2|5104.2|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|0
1614915690000|2021-03-05 03:41:30|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.2|5103.2|2
1614915700000|2021-03-05 03:41:40|5109.8|5103.8|5109.8|5103.8|5110.8|5104.8|5109.8|5103.8|2
1614915710000|2021-03-05 03:41:50|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|1
1614915720000|2021-03-05 03:42:00|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5
1614915730000|2021-03-05 03:42:10|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|2
1614915750000|2021-03-05 03:42:30|5110.2|5104.2|5108.7|5102.7|5110.2|5104.2|5108.7|5102.7|4
1614915770000|2021-03-05 03:42:50|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|1
1614915800000|2021-03-05 03:43:20|5109.3|5103.3|5108.7|5102.7|5109.3|5103.3|5108.7|5102.7|0
1614915830000|2021-03-05 03:43:50|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|1
1614915840000|2021-03-05 03:44:00|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|2
1614915890000|2021-03-05 03:44:50|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|2
1614915900000|2021-03-05 03:45:00|5108.5|5102.5|5108.7|5102.7|5108.7|5102.7|5108.2|5102.2|8
1614915950000|2021-03-05 03:45:50|5108.2|5102.2|5106.7|5100.7|5108.2|5102.2|5106.7|5100.7|1
1614915980000|2021-03-05 03:46:20|5107.2|5101.2|5107.2|5101.2|5107.2|5101.2|5107.2|5101.2|1
1614915990000|2021-03-05 03:46:30|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.3|5101.3|2
1614916010000|2021-03-05 03:46:50|5107.8|5101.8|5108.7|5102.7|5108.7|5102.7|5107.8|5101.8|0
1614916030000|2021-03-05 03:47:10|5108.8|5102.8|5109.2|5103.2|5109.2|5103.2|5108.8|5102.8|0
1614916040000|2021-03-05 03:47:20|5108.8|5102.8|5108.7|5102.7|5108.8|5102.8|5108.7|5102.7|2
1614916050000|2021-03-05 03:47:30|5107.8|5101.8|5107.7|5101.7|5107.8|5101.8|5107.7|5101.7|0
1614916060000|2021-03-05 03:47:40|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|2
1614916070000|2021-03-05 03:47:50|5108.6|5102.6|5107.7|5101.7|5108.6|5102.6|5107.7|5101.7|0
1614916080000|2021-03-05 03:48:00|5107.6|5101.6|5108.7|5102.7|5108.7|5102.7|5107.6|5101.6|2
1614916090000|2021-03-05 03:48:10|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|0
1614916120000|2021-03-05 03:48:40|||||||||1
1614916150000|2021-03-05 03:49:10|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|0
1614916160000|2021-03-05 03:49:20|5107.8|5101.8|5107.3|5101.3|5107.8|5101.8|5107.3|5101.3|1
1614916170000|2021-03-05 03:49:30|5107.2|5101.2|5107.8|5101.8|5107.8|5101.8|5106.3|5100.3|2
1614916210000|2021-03-05 03:50:10|5107.7|5101.7|5107.3|5101.3|5107.7|5101.7|5107.3|5101.3|0
1614916220000|2021-03-05 03:50:20|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|1
1614916230000|2021-03-05 03:50:30|5107.9|5101.9|5108.8|5102.8|5108.8|5102.8|5107.9|5101.9|1
1614916280000|2021-03-05 03:51:20|5108.3|5102.3|5108.8|5102.8|5108.8|5102.8|5108.3|5102.3|1
1614916290000|2021-03-05 03:51:30|5109.6|5103.6|5109.8|5103.8|5109.8|5103.8|5109.6|5103.6|2
1614916320000|2021-03-05 03:52:00|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|4
1614916330000|2021-03-05 03:52:10|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|2
1614916350000|2021-03-05 03:52:30|||||||||4
1614916360000|2021-03-05 03:52:40|5109.7|5103.7|5108.8|5102.8|5109.7|5103.7|5108.8|5102.8|0
1614916380000|2021-03-05 03:53:00|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|0
1614916420000|2021-03-05 03:53:40|5109.7|5103.7|5108.8|5102.8|5109.7|5103.7|5108.8|5102.8|0
1614916430000|2021-03-05 03:53:50|5108.7|5102.7|5108.3|5102.3|5108.7|5102.7|5108.3|5102.3|2
1614916450000|2021-03-05 03:54:10|5108.7|5102.7|5108.8|5102.8|5108.8|5102.8|5108.7|5102.7|0
1614916510000|2021-03-05 03:55:10|5109.3|5103.3|5109.8|5103.8|5109.8|5103.8|5109.3|5103.3|1
1614916520000|2021-03-05 03:55:20|5110.2|5104.2|5108.8|5102.8|5110.3|5104.3|5108.8|5102.8|2
1614916530000|2021-03-05 03:55:30|5109.8|5103.8|5109.7|5103.7|5110.3|5104.3|5109.7|5103.7|12
1614916550000|2021-03-05 03:55:50|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|0
1614916610000|2021-03-05 03:56:50|5109.7|5103.7|5109.8|5103.8|5109.8|5103.8|5109.7|5103.7|2
1614916630000|2021-03-05 03:57:10|5109.7|5103.7|5108.8|5102.8|5109.7|5103.7|5108.3|5102.3|4
1614916640000|2021-03-05 03:57:20|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|5108.3|5102.3|7
1614916650000|2021-03-05 03:57:30|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|2
1614916670000|2021-03-05 03:57:50|5109.8|5103.8|5110.8|5104.8|5110.8|5104.8|5109.8|5103.8|2
1614916700000|2021-03-05 03:58:20|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|1
1614916710000|2021-03-05 03:58:30|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|2
1614916720000|2021-03-05 03:58:40|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|0
1614916760000|2021-03-05 03:59:20|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|2
1614916770000|2021-03-05 03:59:30|5111.3|5105.3|5111.7|5105.7|5111.7|5105.7|5111.3|5105.3|0
1614916780000|2021-03-05 03:59:40|5111.8|5105.8|5112.7|5106.7|5112.7|5106.7|5111.8|5105.8|2
1614916790000|2021-03-05 03:59:50|5112.8|5106.8|5112.7|5106.7|5113.2|5107.2|5112.7|5106.7|1
1614916810000|2021-03-05 04:00:10|5112.8|5106.8|5112.2|5106.2|5112.8|5106.8|5112.2|5106.2|1
1614916820000|2021-03-05 04:00:20|5111.8|5105.8|5108.8|5102.8|5111.8|5105.8|5108.8|5102.8|4
1614916830000|2021-03-05 04:00:30|5108.7|5102.7|5109.7|5103.7|5109.7|5103.7|5108.7|5102.7|0
1614916890000|2021-03-05 04:01:30|5108.3|5102.3|5108.7|5102.7|5108.7|5102.7|5108.3|5102.3|1
1614916900000|2021-03-05 04:01:40|5108.2|5102.2|5106.7|5100.7|5108.2|5102.2|5106.7|5100.7|3
1614916920000|2021-03-05 04:02:00|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|0
1614916930000|2021-03-05 04:02:10|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|2
1614916940000|2021-03-05 04:02:20|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|3
1614916960000|2021-03-05 04:02:40|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|0
1614916970000|2021-03-05 04:02:50|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|1
1614916980000|2021-03-05 04:03:00|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5106.7|5100.7|11
1614916990000|2021-03-05 04:03:10|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.3|5101.3|2
1614917000000|2021-03-05 04:03:20|5108.2|5102.2|5108.7|5102.7|5108.7|5102.7|5107.7|5101.7|0
1614917020000|2021-03-05 04:03:40|5108.3|5102.3|5108.2|5102.2|5108.3|5102.3|5107.7|5101.7|1
1614917030000|2021-03-05 04:03:50|5107.7|5101.7|5107.2|5101.2|5107.7|5101.7|5107.2|5101.2|1
1614917040000|2021-03-05 04:04:00|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.3|5101.3|2
1614917110000|2021-03-05 04:05:10|5108.2|5102.2|5108.2|5102.2|5108.2|5102.2|5108.2|5102.2|0
1614917120000|2021-03-05 04:05:20|5108.3|5102.3|5109.2|5103.2|5109.2|5103.2|5108.3|5102.3|2
1614917130000|2021-03-05 04:05:30|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614917190000|2021-03-05 04:06:30|5109.8|5103.8|5110.2|5104.2|5110.2|5104.2|5109.8|5103.8|0
1614917200000|2021-03-05 04:06:40|5108.7|5102.7|5107.7|5101.7|5108.7|5102.7|5107.7|5101.7|2
1614917220000|2021-03-05 04:07:00|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|0
1614917270000|2021-03-05 04:07:50|5106.8|5100.8|5107.7|5101.7|5107.7|5101.7|5106.8|5100.8|1
1614917280000|2021-03-05 04:08:00|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5107.2|5101.2|1
1614917310000|2021-03-05 04:08:30|5107.2|5101.2|5106.7|5100.7|5107.2|5101.2|5106.7|5100.7|5
1614917330000|2021-03-05 04:08:50|5106.8|5100.8|5106.8|5100.8|5107.3|5101.3|5106.8|5100.8|1
1614917340000|2021-03-05 04:09:00|5106.9|5100.9|5107.3|5101.3|5107.3|5101.3|5106.9|5100.9|0
1614917350000|2021-03-05 04:09:10|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|0
1614917360000|2021-03-05 04:09:20|5108.2|5102.2|5110.7|5104.7|5111.2|5105.2|5108.2|5102.2|22
1614917370000|2021-03-05 04:09:30|5110.3|5104.3|5110.2|5104.2|5110.3|5104.3|5110.2|5104.2|0
1614917390000|2021-03-05 04:09:50|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|0
1614917400000|2021-03-05 04:10:00|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|0
1614917420000|2021-03-05 04:10:20|5111.2|5105.2|5110.7|5104.7|5111.7|5105.7|5110.7|5104.7|0
1614917470000|2021-03-05 04:11:10|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|3
1614917480000|2021-03-05 04:11:20|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|0
1614917490000|2021-03-05 04:11:30|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1614917520000|2021-03-05 04:12:00|5109.8|5103.8|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|2
1614917530000|2021-03-05 04:12:10|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|0
1614917540000|2021-03-05 04:12:20|5110.3|5104.3|5110.7|5104.7|5110.7|5104.7|5110.3|5104.3|2
1614917550000|2021-03-05 04:12:30|5110.3|5104.3|5110.7|5104.7|5110.7|5104.7|5110.3|5104.3|0
1614917620000|2021-03-05 04:13:40|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|3
1614917720000|2021-03-05 04:15:20|5110.2|5104.2|5109.7|5103.7|5110.2|5104.2|5109.7|5103.7|1
1614917890000|2021-03-05 04:18:10|5109.3|5103.3|5107.7|5101.7|5109.3|5103.3|5107.7|5101.7|2
1614917920000|2021-03-05 04:18:40|5107.3|5101.3|5107.7|5101.7|5107.7|5101.7|5107.2|5101.2|0
1614917990000|2021-03-05 04:19:50|5107.3|5101.3|5107.2|5101.2|5107.3|5101.3|5107.2|5101.2|0
1614918010000|2021-03-05 04:20:10|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|2
1614918050000|2021-03-05 04:20:50|5107.2|5101.2|5107.7|5101.7|5107.7|5101.7|5107.2|5101.2|1
1614918060000|2021-03-05 04:21:00|5107.6|5101.6|5107.2|5101.2|5107.6|5101.6|5107.2|5101.2|0
1614918070000|2021-03-05 04:21:10|5107.1|5101.1|5106.7|5100.7|5107.1|5101.1|5106.7|5100.7|1
1614918090000|2021-03-05 04:21:30|5106.6|5100.6|5106.7|5100.7|5106.7|5100.7|5106.6|5100.6|1
1614918170000|2021-03-05 04:22:50|5106.6|5100.6|5106.7|5100.7|5106.7|5100.7|5106.6|5100.6|1
1614918180000|2021-03-05 04:23:00|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|1
1614918190000|2021-03-05 04:23:10|||||||||4
1614918200000|2021-03-05 04:23:20|5104.1|5098.1|5103.7|5097.7|5104.1|5098.1|5103.7|5097.7|1
1614918210000|2021-03-05 04:23:30|5103.3|5097.3|5103.2|5097.2|5103.3|5097.3|5103.2|5097.2|4
1614918230000|2021-03-05 04:23:50|5103.3|5097.3|5103.7|5097.7|5103.7|5097.7|5103.3|5097.3|2
1614918240000|2021-03-05 04:24:00|||||||||1
1614918250000|2021-03-05 04:24:10|5104.1|5098.1|5105.7|5099.7|5105.7|5099.7|5104.1|5098.1|2
1614918260000|2021-03-05 04:24:20|5105.8|5099.8|5105.7|5099.7|5105.8|5099.8|5105.7|5099.7|2
1614918300000|2021-03-05 04:25:00|5105.8|5099.8|5105.8|5099.8|5105.8|5099.8|5105.8|5099.8|0
1614918320000|2021-03-05 04:25:20|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614918350000|2021-03-05 04:25:50|||||||||1
1614918360000|2021-03-05 04:26:00|5105.6|5099.6|5104.7|5098.7|5105.6|5099.6|5104.2|5098.2|0
1614918370000|2021-03-05 04:26:10|5104.2|5098.2|5103.7|5097.7|5104.2|5098.2|5103.7|5097.7|1
1614918390000|2021-03-05 04:26:30|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614918400000|2021-03-05 04:26:40|5102.2|5096.2|5103.2|5097.2|5103.2|5097.2|5102.2|5096.2|1
1614918410000|2021-03-05 04:26:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1614918430000|2021-03-05 04:27:10|5102.8|5096.8|5104.2|5098.2|5104.2|5098.2|5102.8|5096.8|2
1614918450000|2021-03-05 04:27:30|||||||||1
1614918480000|2021-03-05 04:28:00|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614918490000|2021-03-05 04:28:10|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|0
1614918510000|2021-03-05 04:28:30|5103.6|5097.6|5103.7|5097.7|5103.7|5097.7|5103.6|5097.6|3
1614918550000|2021-03-05 04:29:10|5102.7|5096.7|5103.2|5097.2|5103.2|5097.2|5102.7|5096.7|1
1614918560000|2021-03-05 04:29:20|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614918570000|2021-03-05 04:29:30|5103.2|5097.2|5103.7|5097.7|5103.7|5097.7|5103.2|5097.2|0
1614918600000|2021-03-05 04:30:00|5105.2|5099.2|5104.7|5098.7|5105.2|5099.2|5104.7|5098.7|2
1614918630000|2021-03-05 04:30:30|5104.3|5098.3|5103.7|5097.7|5104.3|5098.3|5103.7|5097.7|2
1614918640000|2021-03-05 04:30:40|5104.1|5098.1|5104.2|5098.2|5104.2|5098.2|5104.1|5098.1|0
1614918650000|2021-03-05 04:30:50|5104.1|5098.1|5104.2|5098.2|5104.2|5098.2|5103.7|5097.7|0
1614918660000|2021-03-05 04:31:00|5104.1|5098.1|5103.7|5097.7|5104.1|5098.1|5103.7|5097.7|0
1614918670000|2021-03-05 04:31:10|5103.6|5097.6|5102.7|5096.7|5103.6|5097.6|5102.2|5096.2|2
1614918680000|2021-03-05 04:31:20|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|0
1614918690000|2021-03-05 04:31:30|5101.3|5095.3|5101.2|5095.2|5101.3|5095.3|5101.2|5095.2|1
1614918700000|2021-03-05 04:31:40|5101.1|5095.1|5100.7|5094.7|5101.1|5095.1|5100.7|5094.7|4
1614918710000|2021-03-05 04:31:50|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|2
1614918720000|2021-03-05 04:32:00|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|2
1614918740000|2021-03-05 04:32:20|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|3
1614918750000|2021-03-05 04:32:30|5103.1|5097.1|5103.7|5097.7|5103.7|5097.7|5103.1|5097.1|0
1614918780000|2021-03-05 04:33:00|5103.2|5097.2|5101.7|5095.7|5103.2|5097.2|5101.7|5095.7|2
1614918840000|2021-03-05 04:34:00|5101.6|5095.6|5100.7|5094.7|5101.6|5095.6|5100.7|5094.7|0
1614918870000|2021-03-05 04:34:30|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|1
1614918880000|2021-03-05 04:34:40|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.2|5094.2|0
1614918890000|2021-03-05 04:34:50|5101.1|5095.1|5100.7|5094.7|5101.7|5095.7|5100.7|5094.7|3
1614918910000|2021-03-05 04:35:10|||||||||1
1614918940000|2021-03-05 04:35:40|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|0
1614918950000|2021-03-05 04:35:50|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|3
1614918960000|2021-03-05 04:36:00|5100.3|5094.3|5101.2|5095.2|5101.2|5095.2|5100.3|5094.3|1
1614918970000|2021-03-05 04:36:10|5101.7|5095.7|5102.7|5096.7|5102.7|5096.7|5101.6|5095.6|4
1614919010000|2021-03-05 04:36:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5102.2|5096.2|0
1614919050000|2021-03-05 04:37:30|5102.2|5096.2|5101.7|5095.7|5102.2|5096.2|5101.2|5095.2|3
1614919070000|2021-03-05 04:37:50|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|0
1614919080000|2021-03-05 04:38:00|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|1
1614919130000|2021-03-05 04:38:50|5101.6|5095.6|5100.7|5094.7|5101.6|5095.6|5100.7|5094.7|0
1614919140000|2021-03-05 04:39:00|||||||||10
1614919150000|2021-03-05 04:39:10|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|6
1614919160000|2021-03-05 04:39:20|5103.2|5097.2|5105.7|5099.7|5105.7|5099.7|5103.2|5097.2|8
1614919180000|2021-03-05 04:39:40|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1614919190000|2021-03-05 04:39:50|5105.1|5099.1|5103.7|5097.7|5105.1|5099.1|5103.7|5097.7|2
1614919240000|2021-03-05 04:40:40|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|2
1614919270000|2021-03-05 04:41:10|5103.1|5097.1|5103.2|5097.2|5103.2|5097.2|5103.1|5097.1|0
1614919280000|2021-03-05 04:41:20|5103.7|5097.7|5104.2|5098.2|5104.2|5098.2|5103.7|5097.7|0
1614919320000|2021-03-05 04:42:00|5104.1|5098.1|5103.7|5097.7|5104.1|5098.1|5103.7|5097.7|0
1614919410000|2021-03-05 04:43:30|5104.1|5098.1|5104.2|5098.2|5104.2|5098.2|5104.1|5098.1|0
1614919420000|2021-03-05 04:43:40|5104.6|5098.6|5104.7|5098.7|5104.7|5098.7|5104.6|5098.6|0
1614919450000|2021-03-05 04:44:10|5104.6|5098.6|5103.7|5097.7|5104.6|5098.6|5103.7|5097.7|2
1614919560000|2021-03-05 04:46:00|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|1
1614919590000|2021-03-05 04:46:30|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|1
1614919600000|2021-03-05 04:46:40|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|0
1614919650000|2021-03-05 04:47:30|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|0
1614919670000|2021-03-05 04:47:50|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1614919680000|2021-03-05 04:48:00|5105.6|5099.6|5104.7|5098.7|5105.7|5099.7|5104.7|5098.7|0
1614919720000|2021-03-05 04:48:40|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1614919730000|2021-03-05 04:48:50|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|2
1614919790000|2021-03-05 04:49:50|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|0
1614919800000|2021-03-05 04:50:00|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614919870000|2021-03-05 04:51:10|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|5106.2|5100.2|1
1614919880000|2021-03-05 04:51:20|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|0
1614919930000|2021-03-05 04:52:10|5105.6|5099.6|5105.7|5099.7|5106.7|5100.7|5105.6|5099.6|1
1614920050000|2021-03-05 04:54:10|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614920090000|2021-03-05 04:54:50|||||||||3
1614920190000|2021-03-05 04:56:30|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|1
1614920230000|2021-03-05 04:57:10|5103.7|5097.7|5105.1|5099.1|5105.1|5099.1|5103.7|5097.7|1
1614920250000|2021-03-05 04:57:30|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|0
1614920270000|2021-03-05 04:57:50|5104.2|5098.2|5104.1|5098.1|5104.2|5098.2|5104.1|5098.1|0
1614920310000|2021-03-05 04:58:30|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|1
1614920370000|2021-03-05 04:59:30|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|1
1614920460000|2021-03-05 05:01:00|5102.7|5096.7|5103.6|5097.6|5103.6|5097.6|5102.7|5096.7|3
1614920470000|2021-03-05 05:01:10|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5104.1|5098.1|2
1614920520000|2021-03-05 05:02:00|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|0
1614920530000|2021-03-05 05:02:10|5103.6|5097.6|5103.1|5097.1|5103.6|5097.6|5103.1|5097.1|1
1614920540000|2021-03-05 05:02:20|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|1
1614920570000|2021-03-05 05:02:50|5103.7|5097.7|5104.6|5098.6|5104.6|5098.6|5103.7|5097.7|1
1614920600000|2021-03-05 05:03:20|||||||||1
1614920630000|2021-03-05 05:03:50|5104.2|5098.2|5104.1|5098.1|5104.2|5098.2|5104.1|5098.1|0
1614920640000|2021-03-05 05:04:00|5104.2|5098.2|5104.6|5098.6|5104.6|5098.6|5104.2|5098.2|1
1614920660000|2021-03-05 05:04:20|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5104.1|5098.1|0
1614920700000|2021-03-05 05:05:00|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|5104.1|5098.1|0
1614920710000|2021-03-05 05:05:10|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|5104.6|5098.6|0
1614920720000|2021-03-05 05:05:20|5104.2|5098.2|5104.6|5098.6|5104.6|5098.6|5104.2|5098.2|0
1614920730000|2021-03-05 05:05:30|5103.7|5097.7|5103.6|5097.6|5103.7|5097.7|5103.6|5097.6|1
1614920780000|2021-03-05 05:06:20|5103.2|5097.2|5103.1|5097.1|5103.2|5097.2|5103.1|5097.1|0
1614920790000|2021-03-05 05:06:30|5102.2|5096.2|5102.6|5096.6|5102.6|5096.6|5102.2|5096.2|1
1614920830000|2021-03-05 05:07:10|5102.2|5096.2|5100.6|5094.6|5102.2|5096.2|5100.6|5094.6|5
1614920870000|2021-03-05 05:07:50|5101.1|5095.1|5101.6|5095.6|5101.6|5095.6|5101.1|5095.1|1
1614920880000|2021-03-05 05:08:00|5101.7|5095.7|5102.1|5096.1|5102.1|5096.1|5101.7|5095.7|1
1614920890000|2021-03-05 05:08:10|5101.7|5095.7|5100.6|5094.6|5101.7|5095.7|5100.6|5094.6|0
1614920930000|2021-03-05 05:08:50|5100.7|5094.7|5101.6|5095.6|5101.6|5095.6|5100.7|5094.7|1
1614920940000|2021-03-05 05:09:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614920950000|2021-03-05 05:09:10|5100.7|5094.7|5100.6|5094.6|5100.7|5094.7|5100.6|5094.6|0
1614920970000|2021-03-05 05:09:30|5100.2|5094.2|5100.6|5094.6|5101.1|5095.1|5100.2|5094.2|5
1614920980000|2021-03-05 05:09:40|5100.7|5094.7|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|2
1614921020000|2021-03-05 05:10:20|5099.4|5093.4|5100.1|5094.1|5100.1|5094.1|5099.4|5093.4|25
1614921030000|2021-03-05 05:10:30|5100|5094|5100.1|5094.1|5100.1|5094.1|5100|5094|1
1614921040000|2021-03-05 05:10:40|5099.7|5093.7|5099.6|5093.6|5099.7|5093.7|5099.6|5093.6|0
1614921090000|2021-03-05 05:11:30|||||||||2
1614921100000|2021-03-05 05:11:40|5099.7|5093.7|5100.1|5094.1|5100.1|5094.1|5099.7|5093.7|0
1614921110000|2021-03-05 05:11:50|5099.6|5093.6|5099.6|5093.6|5099.6|5093.6|5099.6|5093.6|0
1614921120000|2021-03-05 05:12:00|5099.1|5093.1|5099.6|5093.6|5099.6|5093.6|5099.1|5093.1|0
1614921160000|2021-03-05 05:12:40|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|0
1614921180000|2021-03-05 05:13:00|5099.1|5093.1|5099.6|5093.6|5099.6|5093.6|5099.1|5093.1|3
1614921200000|2021-03-05 05:13:20|5100.1|5094.1|5100.6|5094.6|5100.6|5094.6|5100.1|5094.1|1
1614921320000|2021-03-05 05:15:20|5100.7|5094.7|5101.6|5095.6|5101.6|5095.6|5100.7|5094.7|1
1614921400000|2021-03-05 05:16:40|5101.5|5095.5|5100.6|5094.6|5101.5|5095.5|5100.6|5094.6|4
1614921540000|2021-03-05 05:19:00|5101|5095|5101|5095|5101|5095|5101|5095|0
1614921550000|2021-03-05 05:19:10|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|1
1614921570000|2021-03-05 05:19:30|5101.5|5095.5|5101.1|5095.1|5101.6|5095.6|5101.1|5095.1|1
1614921630000|2021-03-05 05:20:30|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|1
1614921710000|2021-03-05 05:21:50|5100.2|5094.2|5100.6|5094.6|5100.6|5094.6|5100.2|5094.2|1
1614921720000|2021-03-05 05:22:00|||||||||1
1614921890000|2021-03-05 05:24:50|5101|5095|5101.1|5095.1|5101.1|5095.1|5101|5095|0
1614921900000|2021-03-05 05:25:00|5100.6|5094.6|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614921910000|2021-03-05 05:25:10|5101.2|5095.2|5101.6|5095.6|5101.6|5095.6|5101.2|5095.2|5
1614922080000|2021-03-05 05:28:00|5101.1|5095.1|5100.6|5094.6|5101.1|5095.1|5100.6|5094.6|1
1614922180000|2021-03-05 05:29:40|5101|5095|5101.6|5095.6|5101.6|5095.6|5101|5095|1
1614922200000|2021-03-05 05:30:00|5101.5|5095.5|5098.5|5092.5|5101.6|5095.6|5098.1|5092.1|17
1614922210000|2021-03-05 05:30:10|5098.6|5092.6|5098.6|5092.6|5099|5093|5098.5|5092.5|1
1614922230000|2021-03-05 05:30:30|5098.1|5092.1|5098.5|5092.5|5098.5|5092.5|5097.5|5091.5|1
1614922240000|2021-03-05 05:30:40|5098.1|5092.1|5096.6|5090.6|5099.6|5093.6|5096.6|5090.6|11
1614922250000|2021-03-05 05:30:50|5096.1|5090.1|5097.1|5091.1|5098.1|5092.1|5096.1|5090.1|7
1614922260000|2021-03-05 05:31:00|5097.5|5091.5|5098.6|5092.6|5099|5093|5097.1|5091.1|6
1614922270000|2021-03-05 05:31:10|5099.1|5093.1|5099.1|5093.1|5099.1|5093.1|5099.1|5093.1|0
1614922290000|2021-03-05 05:31:30|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|3
1614922300000|2021-03-05 05:31:40|5102.1|5096.1|5101.6|5095.6|5102.1|5096.1|5101.6|5095.6|0
1614922310000|2021-03-05 05:31:50|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|1
1614922320000|2021-03-05 05:32:00|5100.6|5094.6|5100.1|5094.1|5100.6|5094.6|5100|5094|1
1614922350000|2021-03-05 05:32:30|5099.6|5093.6|5100.6|5094.6|5100.6|5094.6|5099.6|5093.6|0
1614922360000|2021-03-05 05:32:40|5100.5|5094.5|5099.6|5093.6|5100.5|5094.5|5099.6|5093.6|3
1614922370000|2021-03-05 05:32:50|5100.1|5094.1|5099.6|5093.6|5100.1|5094.1|5099.6|5093.6|1
1614922380000|2021-03-05 05:33:00|5100.6|5094.6|5101.6|5095.6|5101.6|5095.6|5100.6|5094.6|3
1614922390000|2021-03-05 05:33:10|5102|5096|5102.6|5096.6|5103.1|5097.1|5102|5096|2
1614922410000|2021-03-05 05:33:30|5103.6|5097.6|5103.1|5097.1|5103.6|5097.6|5103.1|5097.1|1
1614922420000|2021-03-05 05:33:40|5103.5|5097.5|5102.6|5096.6|5103.6|5097.6|5102.6|5096.6|3
1614922430000|2021-03-05 05:33:50|5103.1|5097.1|5104.6|5098.6|5105|5099|5103.1|5097.1|3
1614922440000|2021-03-05 05:34:00|5103.7|5097.7|5103.6|5097.6|5103.7|5097.7|5103.6|5097.6|1
1614922450000|2021-03-05 05:34:10|5104.1|5098.1|5104.6|5098.6|5105.1|5099.1|5104.1|5098.1|0
1614922470000|2021-03-05 05:34:30|5104.1|5098.1|5103.6|5097.6|5104.1|5098.1|5103.6|5097.6|0
1614922490000|2021-03-05 05:34:50|5104.1|5098.1|5103.6|5097.6|5104.1|5098.1|5103.6|5097.6|1
1614922500000|2021-03-05 05:35:00|5103.1|5097.1|5102.6|5096.6|5103.1|5097.1|5102.6|5096.6|1
1614922510000|2021-03-05 05:35:10|5102.5|5096.5|5101.6|5095.6|5102.5|5096.5|5101.6|5095.6|1
1614922520000|2021-03-05 05:35:20|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|0
1614922530000|2021-03-05 05:35:30|5101.6|5095.6|5102.6|5096.6|5102.6|5096.6|5101.6|5095.6|1
1614922560000|2021-03-05 05:36:00|5103|5097|5103.6|5097.6|5103.6|5097.6|5103|5097|0
1614922570000|2021-03-05 05:36:10|5104.5|5098.5|5104.6|5098.6|5104.6|5098.6|5104.5|5098.5|0
1614922580000|2021-03-05 05:36:20|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|0
1614922590000|2021-03-05 05:36:30|5105|5099|5105.6|5099.6|5105.6|5099.6|5105|5099|0
1614922610000|2021-03-05 05:36:50|5106.1|5100.1|5106.6|5100.6|5106.6|5100.6|5106.1|5100.1|0
1614922620000|2021-03-05 05:37:00|5107.5|5101.5|5107.6|5101.6|5107.6|5101.6|5107.5|5101.5|2
1614922630000|2021-03-05 05:37:10|5107.5|5101.5|5106.6|5100.6|5107.5|5101.5|5106.6|5100.6|1
1614922640000|2021-03-05 05:37:20|5106.5|5100.5|5105.6|5099.6|5106.5|5100.5|5105.6|5099.6|0
1614922650000|2021-03-05 05:37:30|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|1
1614922670000|2021-03-05 05:37:50|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|0
1614922680000|2021-03-05 05:38:00|5106.1|5100.1|5105.6|5099.6|5106.1|5100.1|5105.6|5099.6|0
1614922730000|2021-03-05 05:38:50|5106|5100|5105.6|5099.6|5106.1|5100.1|5105.6|5099.6|1
1614922740000|2021-03-05 05:39:00|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5104.6|5098.6|1
1614922760000|2021-03-05 05:39:20|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|0
1614922790000|2021-03-05 05:39:50|5103.1|5097.1|5104.6|5098.6|5104.6|5098.6|5103.1|5097.1|0
1614922820000|2021-03-05 05:40:20|5105|5099|5105.1|5099.1|5105.1|5099.1|5105|5099|0
1614922830000|2021-03-05 05:40:30|5105.6|5099.6|5106.1|5100.1|5106.1|5100.1|5105.6|5099.6|1
1614922840000|2021-03-05 05:40:40|5106.5|5100.5|5105.1|5099.1|5106.6|5100.6|5105.1|5099.1|2
1614922850000|2021-03-05 05:40:50|5105.5|5099.5|5105.6|5099.6|5105.6|5099.6|5105.5|5099.5|0
1614922860000|2021-03-05 05:41:00|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5103.6|5097.6|0
1614922870000|2021-03-05 05:41:10|5104.1|5098.1|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|1
1614922890000|2021-03-05 05:41:30|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614922910000|2021-03-05 05:41:50|5106|5100|5106.1|5100.1|5106.1|5100.1|5106|5100|0
1614922920000|2021-03-05 05:42:00|5106.6|5100.6|5106.6|5100.6|5107.6|5101.6|5106.6|5100.6|0
1614922930000|2021-03-05 05:42:10|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|0
1614922940000|2021-03-05 05:42:20|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|0
1614922950000|2021-03-05 05:42:30|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|0
1614922960000|2021-03-05 05:42:40|5106.5|5100.5|5105.6|5099.6|5106.5|5100.5|5105.6|5099.6|0
1614922980000|2021-03-05 05:43:00|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5106.6|5100.6|6
1614923010000|2021-03-05 05:43:30|5108.6|5102.6|5109.1|5103.1|5109.1|5103.1|5108.6|5102.6|2
1614923020000|2021-03-05 05:43:40|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|1
1614923030000|2021-03-05 05:43:50|5108.1|5102.1|5107.6|5101.6|5108.1|5102.1|5107.6|5101.6|0
1614923040000|2021-03-05 05:44:00|5107.5|5101.5|5106.6|5100.6|5107.5|5101.5|5106.6|5100.6|1
1614923060000|2021-03-05 05:44:20|5107|5101|5107.6|5101.6|5107.6|5101.6|5107|5101|0
1614923070000|2021-03-05 05:44:30|5108|5102|5108.1|5102.1|5108.1|5102.1|5108|5102|0
1614923100000|2021-03-05 05:45:00|5108|5102|5116.1|5110.1|5116.1|5110.1|5107.6|5101.6|12
1614923110000|2021-03-05 05:45:10|5116.6|5110.6|5116.6|5110.6|5119.1|5113.1|5115.6|5109.6|36
1614923120000|2021-03-05 05:45:20|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|2
1614923130000|2021-03-05 05:45:30|5117.7|5111.7|5119.1|5113.1|5119.1|5113.1|5117.7|5111.7|1
1614923140000|2021-03-05 05:45:40|5119.6|5113.6|5119.6|5113.6|5120.1|5114.1|5119.1|5113.1|6
1614923150000|2021-03-05 05:45:50|5119.7|5113.7|5120.1|5114.1|5120.1|5114.1|5119.7|5113.7|4
1614923160000|2021-03-05 05:46:00|5120.2|5114.2|5120.6|5114.6|5120.6|5114.6|5120.2|5114.2|0
1614923170000|2021-03-05 05:46:10|5120.2|5114.2|5119.6|5113.6|5120.2|5114.2|5119.6|5113.6|6
1614923180000|2021-03-05 05:46:20|5120.1|5114.1|5118.6|5112.6|5120.1|5114.1|5118.6|5112.6|8
1614923190000|2021-03-05 05:46:30|5118.2|5112.2|5116.6|5110.6|5118.2|5112.2|5115.6|5109.6|4
1614923200000|2021-03-05 05:46:40|5116.1|5110.1|5116.6|5110.6|5116.6|5110.6|5116.1|5110.1|1
1614923210000|2021-03-05 05:46:50|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|3
1614923220000|2021-03-05 05:47:00|||||||||1
1614923240000|2021-03-05 05:47:20|5118.7|5112.7|5118.6|5112.6|5120.1|5114.1|5118.6|5112.6|5
1614923260000|2021-03-05 05:47:40|5118.7|5112.7|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|1
1614923270000|2021-03-05 05:47:50|||||||||1
1614923280000|2021-03-05 05:48:00|5119.1|5113.1|5117.6|5111.6|5119.1|5113.1|5117.6|5111.6|2
1614923290000|2021-03-05 05:48:10|5118.6|5112.6|5118.6|5112.6|5118.7|5112.7|5118.6|5112.6|1
1614923300000|2021-03-05 05:48:20|5117.6|5111.6|5118.6|5112.6|5119.1|5113.1|5117.6|5111.6|5
1614923310000|2021-03-05 05:48:30|5118.2|5112.2|5118.6|5112.6|5118.6|5112.6|5118.2|5112.2|1
1614923320000|2021-03-05 05:48:40|5118.7|5112.7|5119.1|5113.1|5120.1|5114.1|5118.6|5112.6|6
1614923330000|2021-03-05 05:48:50|5119.2|5113.2|5118.1|5112.1|5119.6|5113.6|5118.1|5112.1|1
1614923340000|2021-03-05 05:49:00|5118.3|5112.3|5118.6|5112.6|5119.6|5113.6|5117.6|5111.6|22
1614923350000|2021-03-05 05:49:10|5118.2|5112.2|5117.6|5111.6|5118.2|5112.2|5117.6|5111.6|6
1614923360000|2021-03-05 05:49:20|5118.5|5112.5|5118.1|5112.1|5118.6|5112.6|5118.1|5112.1|0
1614923370000|2021-03-05 05:49:30|5117.2|5111.2|5117.6|5111.6|5118.1|5112.1|5117.2|5111.2|0
1614923380000|2021-03-05 05:49:40|5117.1|5111.1|5115.6|5109.6|5117.1|5111.1|5115.6|5109.6|3
1614923390000|2021-03-05 05:49:50|5116|5110|5116.6|5110.6|5116.6|5110.6|5116|5110|0
1614923400000|2021-03-05 05:50:00|5116.7|5110.7|5118.1|5112.1|5118.1|5112.1|5116.7|5110.7|0
1614923410000|2021-03-05 05:50:10|5118.6|5112.6|5117.1|5111.1|5118.6|5112.6|5117.1|5111.1|2
1614923420000|2021-03-05 05:50:20|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|2
1614923430000|2021-03-05 05:50:30|5119.1|5113.1|5119.6|5113.6|5119.6|5113.6|5119.1|5113.1|3
1614923440000|2021-03-05 05:50:40|5120.1|5114.1|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|1
1614923460000|2021-03-05 05:51:00|5121|5115|5120.6|5114.6|5121.1|5115.1|5120.6|5114.6|1
1614923470000|2021-03-05 05:51:10|5120.2|5114.2|5119.6|5113.6|5120.2|5114.2|5119.6|5113.6|2
1614923480000|2021-03-05 05:51:20|5120.1|5114.1|5120.6|5114.6|5121|5115|5120.1|5114.1|1
1614923510000|2021-03-05 05:51:50|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|2
1614923520000|2021-03-05 05:52:00|5119.7|5113.7|5120.1|5114.1|5120.6|5114.6|5119.6|5113.6|2
1614923550000|2021-03-05 05:52:30|5120.5|5114.5|5121.1|5115.1|5121.1|5115.1|5120|5114|2
1614923560000|2021-03-05 05:52:40|5121|5115|5120.1|5114.1|5121|5115|5120.1|5114.1|3
1614923570000|2021-03-05 05:52:50|5120.5|5114.5|5120.6|5114.6|5120.6|5114.6|5120.5|5114.5|0
1614923590000|2021-03-05 05:53:10|5120.5|5114.5|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|0
1614923640000|2021-03-05 05:54:00|5120.2|5114.2|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|1
1614923650000|2021-03-05 05:54:10|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|1
1614923660000|2021-03-05 05:54:20|5120.1|5114.1|5120.6|5114.6|5121.1|5115.1|5120.1|5114.1|0
1614923670000|2021-03-05 05:54:30|5121|5115|5121.1|5115.1|5121.1|5115.1|5121|5115|0
1614923680000|2021-03-05 05:54:40|5120.7|5114.7|5120.6|5114.6|5120.7|5114.7|5120.6|5114.6|0
1614923710000|2021-03-05 05:55:10|5119.6|5113.6|5116.6|5110.6|5119.6|5113.6|5116.6|5110.6|4
1614923720000|2021-03-05 05:55:20|5117|5111|5117.6|5111.6|5118.1|5112.1|5117|5111|2
1614923730000|2021-03-05 05:55:30|5117.2|5111.2|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|1
1614923750000|2021-03-05 05:55:50|5118|5112|5117.6|5111.6|5118.6|5112.6|5117.2|5111.2|2
1614923760000|2021-03-05 05:56:00|5118|5112|5118.6|5112.6|5118.6|5112.6|5118|5112|0
1614923770000|2021-03-05 05:56:10|5118.7|5112.7|5120.1|5114.1|5120.1|5114.1|5118.7|5112.7|0
1614923790000|2021-03-05 05:56:30|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|0
1614923800000|2021-03-05 05:56:40|5119.7|5113.7|5118.6|5112.6|5119.7|5113.7|5118.6|5112.6|1
1614923810000|2021-03-05 05:56:50|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|0
1614923820000|2021-03-05 05:57:00|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614923830000|2021-03-05 05:57:10|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|2
1614923840000|2021-03-05 05:57:20|5120|5114|5120.1|5114.1|5120.1|5114.1|5120|5114|0
1614923850000|2021-03-05 05:57:30|5119.7|5113.7|5119.6|5113.6|5119.7|5113.7|5119.6|5113.6|0
1614923860000|2021-03-05 05:57:40|5119.7|5113.7|5120.6|5114.6|5120.6|5114.6|5119.7|5113.7|2
1614923880000|2021-03-05 05:58:00|5120.5|5114.5|5117.6|5111.6|5120.5|5114.5|5117.6|5111.6|3
1614923890000|2021-03-05 05:58:10|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5
1614923900000|2021-03-05 05:58:20|5117.7|5111.7|5117.6|5111.6|5117.7|5111.7|5117.6|5111.6|0
1614923920000|2021-03-05 05:58:40|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1614923940000|2021-03-05 05:59:00|||||||||1
1614923950000|2021-03-05 05:59:10|5118.5|5112.5|5116.6|5110.6|5118.5|5112.5|5116.6|5110.6|1
1614923960000|2021-03-05 05:59:20|5116.1|5110.1|5116.6|5110.6|5116.6|5110.6|5116.1|5110.1|0
1614923970000|2021-03-05 05:59:30|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|5115.1|5109.1|4
1614923980000|2021-03-05 05:59:40|5116.5|5110.5|5116.6|5110.6|5116.6|5110.6|5116.5|5110.5|0
1614923990000|2021-03-05 05:59:50|5117.2|5111.2|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|1
1614924000000|2021-03-05 06:00:00|5117.1|5111.1|5119.1|5113.1|5119.1|5113.1|5117.1|5111.1|1
1614924010000|2021-03-05 06:00:10|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1614924020000|2021-03-05 06:00:20|5118.1|5112.1|5117.1|5111.1|5118.1|5112.1|5117.1|5111.1|0
1614924030000|2021-03-05 06:00:30|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|0
1614924040000|2021-03-05 06:00:40|5117.6|5111.6|5116.6|5110.6|5117.6|5111.6|5116.6|5110.6|0
1614924050000|2021-03-05 06:00:50|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1614924060000|2021-03-05 06:01:00|5116.6|5110.6|5117.6|5111.6|5118.6|5112.6|5116.6|5110.6|0
1614924070000|2021-03-05 06:01:10|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|1
1614924100000|2021-03-05 06:01:40|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|1
1614924120000|2021-03-05 06:02:00|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614924140000|2021-03-05 06:02:20|5118.1|5112.1|5116.6|5110.6|5118.1|5112.1|5116.6|5110.6|2
1614924150000|2021-03-05 06:02:30|5116.5|5110.5|5115.6|5109.6|5116.5|5110.5|5115.6|5109.6|0
1614924170000|2021-03-05 06:02:50|5115.5|5109.5|5115.1|5109.1|5115.5|5109.5|5115.1|5109.1|0
1614924180000|2021-03-05 06:03:00|5115.6|5109.6|5114.6|5108.6|5115.6|5109.6|5114.6|5108.6|4
1614924190000|2021-03-05 06:03:10|5115.1|5109.1|5115.6|5109.6|5115.6|5109.6|5115.1|5109.1|1
1614924210000|2021-03-05 06:03:30|5115.1|5109.1|5115.6|5109.6|5115.6|5109.6|5115.1|5109.1|1
1614924230000|2021-03-05 06:03:50|5116|5110|5114.1|5108.1|5117.6|5111.6|5114.1|5108.1|13
1614924240000|2021-03-05 06:04:00|5114.6|5108.6|5115.6|5109.6|5116.1|5110.1|5114.6|5108.6|7
1614924250000|2021-03-05 06:04:10|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|0
1614924260000|2021-03-05 06:04:20|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|3
1614924270000|2021-03-05 06:04:30|5116|5110|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|4
1614924280000|2021-03-05 06:04:40|5115.1|5109.1|5114.1|5108.1|5115.1|5109.1|5114.1|5108.1|2
1614924290000|2021-03-05 06:04:50|5114.6|5108.6|5114.6|5108.6|5114.6|5108.6|5114.6|5108.6|1
1614924300000|2021-03-05 06:05:00|5115|5109|5115.6|5109.6|5116.1|5110.1|5115|5109|2
1614924310000|2021-03-05 06:05:10|5116.1|5110.1|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|0
1614924320000|2021-03-05 06:05:20|5116.1|5110.1|5117.6|5111.6|5117.6|5111.6|5116.1|5110.1|0
1614924330000|2021-03-05 06:05:30|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.7|5110.7|0
1614924350000|2021-03-05 06:05:50|5118|5112|5120.1|5114.1|5120.1|5114.1|5118|5112|1
1614924360000|2021-03-05 06:06:00|5120.2|5114.2|5121.6|5115.6|5122.6|5116.6|5120.2|5114.2|11
1614924370000|2021-03-05 06:06:10|5121.1|5115.1|5118.6|5112.6|5121.1|5115.1|5118.1|5112.1|9
1614924380000|2021-03-05 06:06:20|5118.1|5112.1|5117.6|5111.6|5118.6|5112.6|5117.6|5111.6|0
1614924390000|2021-03-05 06:06:30|5117.1|5111.1|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|0
1614924400000|2021-03-05 06:06:40|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1614924410000|2021-03-05 06:06:50|5116.6|5110.6|5116.2|5110.2|5116.6|5110.6|5116.2|5110.2|1
1614924420000|2021-03-05 06:07:00|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|5116.1|5110.1|0
1614924430000|2021-03-05 06:07:10|5117.5|5111.5|5118.6|5112.6|5118.6|5112.6|5117.5|5111.5|1
1614924440000|2021-03-05 06:07:20|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1614924450000|2021-03-05 06:07:30|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|1
1614924470000|2021-03-05 06:07:50|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1614924480000|2021-03-05 06:08:00|5119.5|5113.5|5118.6|5112.6|5119.5|5113.5|5118.6|5112.6|0
1614924490000|2021-03-05 06:08:10|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1614924520000|2021-03-05 06:08:40|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|2
1614924530000|2021-03-05 06:08:50|5118.1|5112.1|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|4
1614924560000|2021-03-05 06:09:20|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1614924570000|2021-03-05 06:09:30|5117.6|5111.6|5116.6|5110.6|5117.6|5111.6|5116.6|5110.6|0
1614924580000|2021-03-05 06:09:40|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1614924590000|2021-03-05 06:09:50|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614924600000|2021-03-05 06:10:00|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614924610000|2021-03-05 06:10:10|5120|5114|5119.6|5113.6|5120.1|5114.1|5119.6|5113.6|0
1614924620000|2021-03-05 06:10:20|5120.1|5114.1|5122.6|5116.6|5122.6|5116.6|5120.1|5114.1|3
1614924630000|2021-03-05 06:10:30|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|0
1614924640000|2021-03-05 06:10:40|5123|5117|5123.6|5117.6|5123.6|5117.6|5123|5117|0
1614924650000|2021-03-05 06:10:50|||||||||1
1614924660000|2021-03-05 06:11:00|5123.1|5117.1|5122.6|5116.6|5123.1|5117.1|5122.1|5116.1|1
1614924670000|2021-03-05 06:11:10|5123.1|5117.1|5121.1|5115.1|5123.1|5117.1|5121.1|5115.1|9
1614924680000|2021-03-05 06:11:20|5121.5|5115.5|5121.6|5115.6|5121.6|5115.6|5121.5|5115.5|0
1614924690000|2021-03-05 06:11:30|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|0
1614924700000|2021-03-05 06:11:40|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.6|5115.6|1
1614924750000|2021-03-05 06:12:30|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|0
1614924760000|2021-03-05 06:12:40|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1614924770000|2021-03-05 06:12:50|5121.1|5115.1|5121.6|5115.6|5121.6|5115.6|5121.1|5115.1|0
1614924780000|2021-03-05 06:13:00|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.6|5115.6|0
1614924790000|2021-03-05 06:13:10|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|0
1614924800000|2021-03-05 06:13:20|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1614924810000|2021-03-05 06:13:30|5122|5116|5123.6|5117.6|5123.6|5117.6|5122|5116|4
1614924830000|2021-03-05 06:13:50|5123.1|5117.1|5120.6|5114.6|5123.1|5117.1|5120.6|5114.6|1
1614924850000|2021-03-05 06:14:10|5120.2|5114.2|5119.1|5113.1|5120.2|5114.2|5119.1|5113.1|0
1614924870000|2021-03-05 06:14:30|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|1
1614924880000|2021-03-05 06:14:40|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614924890000|2021-03-05 06:14:50|5119.7|5113.7|5121.1|5115.1|5121.1|5115.1|5119.7|5113.7|2
1614924900000|2021-03-05 06:15:00|5120.1|5114.1|5121.6|5115.6|5121.6|5115.6|5120.1|5114.1|3
1614924920000|2021-03-05 06:15:20|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614924930000|2021-03-05 06:15:30|5122.6|5116.6|5123.6|5117.6|5123.6|5117.6|5122.6|5116.6|1
1614924940000|2021-03-05 06:15:40|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|1
1614924950000|2021-03-05 06:15:50|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|2
1614924960000|2021-03-05 06:16:00|5126.1|5120.1|5126.6|5120.6|5126.6|5120.6|5125.6|5119.6|1
1614924970000|2021-03-05 06:16:10|5126.1|5120.1|5125.6|5119.6|5126.1|5120.1|5125.6|5119.6|1
1614924980000|2021-03-05 06:16:20|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|4
1614924990000|2021-03-05 06:16:30|5125.1|5119.1|5125.6|5119.6|5125.6|5119.6|5125.1|5119.1|0
1614925000000|2021-03-05 06:16:40|5125.5|5119.5|5125.6|5119.6|5125.6|5119.6|5125.1|5119.1|0
1614925010000|2021-03-05 06:16:50|5126.4|5120.4|5126.6|5120.6|5126.6|5120.6|5126.4|5120.4|0
1614925020000|2021-03-05 06:17:00|5126.1|5120.1|5125.4|5119.4|5126.1|5120.1|5125.4|5119.4|1
1614925030000|2021-03-05 06:17:10|5123.6|5117.6|5123.1|5117.1|5123.6|5117.6|5123.1|5117.1|1
1614925050000|2021-03-05 06:17:30|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614925060000|2021-03-05 06:17:40|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614925070000|2021-03-05 06:17:50|5122.6|5116.6|5123.1|5117.1|5123.1|5117.1|5122.6|5116.6|0
1614925090000|2021-03-05 06:18:10|5124.1|5118.1|5123.1|5117.1|5124.1|5118.1|5123.1|5117.1|6
1614925110000|2021-03-05 06:18:30|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|0
1614925120000|2021-03-05 06:18:40|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122.1|5116.1|1
1614925130000|2021-03-05 06:18:50|5128.3|5122.3|5126.6|5120.6|5128.3|5122.3|5126.6|5120.6|85
1614925140000|2021-03-05 06:19:00|5127.1|5121.1|5127.6|5121.6|5127.6|5121.6|5127.1|5121.1|2
1614925150000|2021-03-05 06:19:10|5129.6|5123.6|5132.6|5126.6|5132.7|5126.7|5129.6|5123.6|19
1614925170000|2021-03-05 06:19:30|||||||||1
1614925180000|2021-03-05 06:19:40|5132.2|5126.2|5130.1|5124.1|5132.2|5126.2|5130.1|5124.1|3
1614925190000|2021-03-05 06:19:50|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|5130.1|5124.1|0
1614925220000|2021-03-05 06:20:20|5130.2|5124.2|5129.6|5123.6|5130.2|5124.2|5129.6|5123.6|1
1614925230000|2021-03-05 06:20:30|5128.6|5122.6|5127.6|5121.6|5128.6|5122.6|5127.6|5121.6|0
1614925240000|2021-03-05 06:20:40|5127.1|5121.1|5125.6|5119.6|5127.1|5121.1|5125.6|5119.6|2
1614925250000|2021-03-05 06:20:50|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|0
1614925260000|2021-03-05 06:21:00|5124.2|5118.2|5124.6|5118.6|5124.6|5118.6|5124.1|5118.1|5
1614925270000|2021-03-05 06:21:10|5124.2|5118.2|5118.6|5112.6|5124.2|5118.2|5118.6|5112.6|26
1614925280000|2021-03-05 06:21:20|5118.7|5112.7|5122.6|5116.6|5122.6|5116.6|5118.7|5112.7|7
1614925290000|2021-03-05 06:21:30|5123.1|5117.1|5122.6|5116.6|5124.6|5118.6|5122.6|5116.6|7
1614925300000|2021-03-05 06:21:40|5121.6|5115.6|5120.6|5114.6|5121.6|5115.6|5120.6|5114.6|0
1614925310000|2021-03-05 06:21:50|5121.1|5115.1|5117.6|5111.6|5121.1|5115.1|5117.6|5111.6|3
1614925320000|2021-03-05 06:22:00|5118.6|5112.6|5117.6|5111.6|5118.6|5112.6|5117.6|5111.6|2
1614925330000|2021-03-05 06:22:10|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|14
1614925350000|2021-03-05 06:22:30|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614925360000|2021-03-05 06:22:40|5119.5|5113.5|5117.1|5111.1|5119.5|5113.5|5117.1|5111.1|5
1614925370000|2021-03-05 06:22:50|5116.7|5110.7|5116.1|5110.1|5116.7|5110.7|5115.6|5109.6|7
1614925390000|2021-03-05 06:23:10|5115.7|5109.7|5116.7|5110.7|5116.7|5110.7|5115.2|5109.2|13
1614925400000|2021-03-05 06:23:20|5116.2|5110.2|5115.7|5109.7|5116.2|5110.2|5115.7|5109.7|3
1614925440000|2021-03-05 06:24:00|5116.1|5110.1|5116.7|5110.7|5116.7|5110.7|5115.7|5109.7|3
1614925450000|2021-03-05 06:24:10|5117.2|5111.2|5117.7|5111.7|5117.7|5111.7|5117.2|5111.2|0
1614925480000|2021-03-05 06:24:40|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|2
1614925500000|2021-03-05 06:25:00|5116.6|5110.6|5116.7|5110.7|5116.7|5110.7|5116.2|5110.2|4
1614925520000|2021-03-05 06:25:20|5117.5|5111.5|5117.6|5111.6|5117.6|5111.6|5117.5|5111.5|6
1614925530000|2021-03-05 06:25:30|5117.2|5111.2|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|1
1614925540000|2021-03-05 06:25:40|5117.2|5111.2|5116.6|5110.6|5117.2|5111.2|5116.6|5110.6|0
1614925550000|2021-03-05 06:25:50|5116.5|5110.5|5115.6|5109.6|5116.5|5110.5|5115.6|5109.6|1
1614925560000|2021-03-05 06:26:00|5116.1|5110.1|5116.6|5110.6|5117|5111|5115.7|5109.7|6
1614925570000|2021-03-05 06:26:10|5116.2|5110.2|5116.1|5110.1|5116.6|5110.6|5116.1|5110.1|2
1614925580000|2021-03-05 06:26:20|5115.7|5109.7|5115.6|5109.6|5115.7|5109.7|5115.6|5109.6|0
1614925590000|2021-03-05 06:26:30|||||||||1
1614925620000|2021-03-05 06:27:00|||||||||3
1614925630000|2021-03-05 06:27:10|5115.1|5109.1|5114.6|5108.6|5115.1|5109.1|5114.6|5108.6|2
1614925660000|2021-03-05 06:27:40|5114.7|5108.7|5115.6|5109.6|5115.6|5109.6|5114.7|5108.7|1
1614925680000|2021-03-05 06:28:00|5115.5|5109.5|5115.1|5109.1|5115.5|5109.5|5114.6|5108.6|4
1614925710000|2021-03-05 06:28:30|5114.7|5108.7|5115|5109|5115|5109|5114.6|5108.6|2
1614925720000|2021-03-05 06:28:40|5114.6|5108.6|5117.1|5111.1|5117.1|5111.1|5114.6|5108.6|7
1614925740000|2021-03-05 06:29:00|5117|5111|5116.6|5110.6|5117|5111|5116.1|5110.1|2
1614925760000|2021-03-05 06:29:20|5115.7|5109.7|5116.6|5110.6|5116.6|5110.6|5115.6|5109.6|0
1614925800000|2021-03-05 06:30:00|5116.1|5110.1|5115.6|5109.6|5116.6|5110.6|5115.6|5109.6|2
1614925850000|2021-03-05 06:30:50|5115.2|5109.2|5115.1|5109.1|5115.6|5109.6|5114.6|5108.6|2
1614925860000|2021-03-05 06:31:00|5115.2|5109.2|5115.6|5109.6|5115.6|5109.6|5115.2|5109.2|0
1614925880000|2021-03-05 06:31:20|5116|5110|5116.6|5110.6|5116.6|5110.6|5116|5110|0
1614925890000|2021-03-05 06:31:30|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|1
1614925900000|2021-03-05 06:31:40|5118.1|5112.1|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|1
1614925930000|2021-03-05 06:32:10|5117.7|5111.7|5117.6|5111.6|5117.7|5111.7|5117.6|5111.6|0
1614925950000|2021-03-05 06:32:30|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|2
1614925970000|2021-03-05 06:32:50|5117.6|5111.6|5118.1|5112.1|5118.1|5112.1|5117.6|5111.6|0
1614925980000|2021-03-05 06:33:00|5117.6|5111.6|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|0
1614926010000|2021-03-05 06:33:30|5118.5|5112.5|5118.6|5112.6|5118.6|5112.6|5118.5|5112.5|0
1614926020000|2021-03-05 06:33:40|5118.5|5112.5|5118.1|5112.1|5118.5|5112.5|5118.1|5112.1|0
1614926030000|2021-03-05 06:33:50|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1614926040000|2021-03-05 06:34:00|5118.1|5112.1|5117.6|5111.6|5118.1|5112.1|5117.6|5111.6|3
1614926060000|2021-03-05 06:34:20|5117.5|5111.5|5116.6|5110.6|5117.5|5111.5|5116.6|5110.6|2
1614926070000|2021-03-05 06:34:30|5117.1|5111.1|5115.6|5109.6|5117.1|5111.1|5115.6|5109.6|2
1614926090000|2021-03-05 06:34:50|5115.5|5109.5|5115.6|5109.6|5116.1|5110.1|5114.6|5108.6|2
1614926100000|2021-03-05 06:35:00|5114.6|5108.6|5115.1|5109.1|5115.1|5109.1|5114.6|5108.6|1
1614926110000|2021-03-05 06:35:10|5115|5109|5113.6|5107.6|5115|5109|5113.6|5107.6|4
1614926130000|2021-03-05 06:35:30|5114.6|5108.6|5113.6|5107.6|5114.6|5108.6|5113.6|5107.6|2
1614926140000|2021-03-05 06:35:40|5114.5|5108.5|5111.6|5105.6|5114.5|5108.5|5111.6|5105.6|5
1614926150000|2021-03-05 06:35:50|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|1
1614926160000|2021-03-05 06:36:00|5112.6|5106.6|5113.1|5107.1|5113.1|5107.1|5112.6|5106.6|0
1614926180000|2021-03-05 06:36:20|5112.6|5106.6|5112.6|5106.6|5112.6|5106.6|5112.6|5106.6|0
1614926190000|2021-03-05 06:36:30|5113.1|5107.1|5112.6|5106.6|5113.1|5107.1|5112.6|5106.6|0
1614926200000|2021-03-05 06:36:40|5112.5|5106.5|5111.6|5105.6|5112.5|5106.5|5111.6|5105.6|2
1614926210000|2021-03-05 06:36:50|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|3
1614926220000|2021-03-05 06:37:00|5110.8|5104.8|5110.6|5104.6|5110.8|5104.8|5110.6|5104.6|4
1614926230000|2021-03-05 06:37:10|5110.1|5104.1|5110.6|5104.6|5110.6|5104.6|5109.6|5103.6|0
1614926240000|2021-03-05 06:37:20|5109.6|5103.6|5108.1|5102.1|5109.6|5103.6|5108.1|5102.1|6
1614926250000|2021-03-05 06:37:30|5108.6|5102.6|5107.6|5101.6|5108.6|5102.6|5107.6|5101.6|2
1614926260000|2021-03-05 06:37:40|||||||||2
1614926270000|2021-03-05 06:37:50|5108.5|5102.5|5109.6|5103.6|5109.6|5103.6|5108.5|5102.5|1
1614926280000|2021-03-05 06:38:00|5110.6|5104.6|5110.1|5104.1|5110.6|5104.6|5110.1|5104.1|1
1614926290000|2021-03-05 06:38:10|5110.5|5104.5|5111.6|5105.6|5111.6|5105.6|5110.5|5104.5|1
1614926300000|2021-03-05 06:38:20|5111.5|5105.5|5111.1|5105.1|5111.5|5105.5|5111.1|5105.1|0
1614926310000|2021-03-05 06:38:30|5111.6|5105.6|5110.6|5104.6|5111.6|5105.6|5110.6|5104.6|0
1614926320000|2021-03-05 06:38:40|5110.5|5104.5|5110.6|5104.6|5110.6|5104.6|5110.1|5104.1|1
1614926330000|2021-03-05 06:38:50|5110.1|5104.1|5109.6|5103.6|5110.1|5104.1|5109.6|5103.6|5
1614926340000|2021-03-05 06:39:00|5109.5|5103.5|5109.6|5103.6|5109.6|5103.6|5108.6|5102.6|2
1614926350000|2021-03-05 06:39:10|5109.5|5103.5|5108.6|5102.6|5109.5|5103.5|5108.6|5102.6|0
1614926360000|2021-03-05 06:39:20|5109|5103|5108.6|5102.6|5109.1|5103.1|5108.6|5102.6|0
1614926370000|2021-03-05 06:39:30|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|0
1614926380000|2021-03-05 06:39:40|5108.1|5102.1|5108.1|5102.1|5108.1|5102.1|5107.6|5101.6|0
1614926390000|2021-03-05 06:39:50|5108|5102|5107.6|5101.6|5108|5102|5107.6|5101.6|0
1614926400000|2021-03-05 06:40:00|5107.1|5101.1|5104.6|5098.6|5107.1|5101.1|5104.6|5098.6|10
1614926410000|2021-03-05 06:40:10|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|3
1614926420000|2021-03-05 06:40:20|5103.1|5097.1|5102.1|5096.1|5103.1|5097.1|5101.1|5095.1|5
1614926430000|2021-03-05 06:40:30|5102|5096|5102.1|5096.1|5102.5|5096.5|5101.1|5095.1|4
1614926440000|2021-03-05 06:40:40|5102.5|5096.5|5102.6|5096.6|5103.1|5097.1|5102.5|5096.5|0
1614926450000|2021-03-05 06:40:50|5103.6|5097.6|5104.1|5098.1|5104.1|5098.1|5103.6|5097.6|3
1614926460000|2021-03-05 06:41:00|5103.6|5097.6|5105.1|5099.1|5105.1|5099.1|5103.6|5097.6|1
1614926470000|2021-03-05 06:41:10|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|2
1614926480000|2021-03-05 06:41:20|5106.6|5100.6|5107.1|5101.1|5107.1|5101.1|5106.6|5100.6|1
1614926490000|2021-03-05 06:41:30|5107|5101|5107.1|5101.1|5107.1|5101.1|5106.6|5100.6|0
1614926500000|2021-03-05 06:41:40|5107.5|5101.5|5107.6|5101.6|5107.6|5101.6|5107.5|5101.5|0
1614926520000|2021-03-05 06:42:00|5108|5102|5106.6|5100.6|5108|5102|5106.6|5100.6|4
1614926530000|2021-03-05 06:42:10|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5104.6|5098.6|3
1614926540000|2021-03-05 06:42:20|5104.5|5098.5|5104.1|5098.1|5104.5|5098.5|5103.6|5097.6|2
1614926550000|2021-03-05 06:42:30|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|0
1614926570000|2021-03-05 06:42:50|5103.1|5097.1|5102.6|5096.6|5103.1|5097.1|5102.6|5096.6|33
1614926580000|2021-03-05 06:43:00|5103.1|5097.1|5102.6|5096.6|5103.1|5097.1|5102.6|5096.6|0
1614926600000|2021-03-05 06:43:20|5102.5|5096.5|5103.1|5097.1|5103.1|5097.1|5101.6|5095.6|0
1614926610000|2021-03-05 06:43:30|||||||||1
1614926620000|2021-03-05 06:43:40|5102.6|5096.6|5102.1|5096.1|5102.6|5096.6|5102.1|5096.1|1
1614926630000|2021-03-05 06:43:50|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|1
1614926640000|2021-03-05 06:44:00|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|0
1614926660000|2021-03-05 06:44:20|5103.1|5097.1|5102.1|5096.1|5103.1|5097.1|5101.6|5095.6|0
1614926670000|2021-03-05 06:44:30|5102.6|5096.6|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|1
1614926690000|2021-03-05 06:44:50|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|0
1614926700000|2021-03-05 06:45:00|5102.6|5096.6|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|2
1614926710000|2021-03-05 06:45:10|5103.5|5097.5|5104.6|5098.6|5104.6|5098.6|5103.5|5097.5|5
1614926720000|2021-03-05 06:45:20|5105.1|5099.1|5105.6|5099.6|5106.1|5100.1|5105.1|5099.1|1
1614926730000|2021-03-05 06:45:30|5106|5100|5106.1|5100.1|5106.1|5100.1|5106|5100|0
1614926740000|2021-03-05 06:45:40|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|1
1614926750000|2021-03-05 06:45:50|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|0
1614926760000|2021-03-05 06:46:00|5107|5101|5106.6|5100.6|5107|5101|5106.6|5100.6|0
1614926770000|2021-03-05 06:46:10|5106.5|5100.5|5104.6|5098.6|5106.5|5100.5|5104.6|5098.6|1
1614926780000|2021-03-05 06:46:20|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|1
1614926790000|2021-03-05 06:46:30|5103.5|5097.5|5103.6|5097.6|5104.1|5098.1|5102.6|5096.6|1
1614926800000|2021-03-05 06:46:40|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|0
1614926810000|2021-03-05 06:46:50|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|5103.6|5097.6|0
1614926820000|2021-03-05 06:47:00|5103.1|5097.1|5103.6|5097.6|5103.6|5097.6|5103.1|5097.1|1
1614926830000|2021-03-05 06:47:10|5104|5098|5104.1|5098.1|5104.6|5098.6|5104|5098|0
1614926840000|2021-03-05 06:47:20|5103.6|5097.6|5104.1|5098.1|5104.1|5098.1|5103.6|5097.6|0
1614926860000|2021-03-05 06:47:40|5105.6|5099.6|5105.1|5099.1|5105.6|5099.6|5104.6|5098.6|2
1614926870000|2021-03-05 06:47:50|5105|5099|5104.6|5098.6|5105|5099|5104.6|5098.6|0
1614926880000|2021-03-05 06:48:00|5103.6|5097.6|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|0
1614926890000|2021-03-05 06:48:10|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|0
1614926900000|2021-03-05 06:48:20|5104|5098|5104.6|5098.6|5104.6|5098.6|5104|5098|0
1614926910000|2021-03-05 06:48:30|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|2
1614926920000|2021-03-05 06:48:40|5104.7|5098.7|5104.6|5098.6|5104.7|5098.7|5104.6|5098.6|0
1614926930000|2021-03-05 06:48:50|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|0
1614926940000|2021-03-05 06:49:00|5105.6|5099.6|5104.6|5098.6|5105.6|5099.6|5104.6|5098.6|1
1614926950000|2021-03-05 06:49:10|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614926960000|2021-03-05 06:49:20|5106.1|5100.1|5104.6|5098.6|5106.1|5100.1|5104.6|5098.6|0
1614926970000|2021-03-05 06:49:30|5105.1|5099.1|5104.6|5098.6|5105.1|5099.1|5104.6|5098.6|0
1614926990000|2021-03-05 06:49:50|5103.6|5097.6|5104.1|5098.1|5104.1|5098.1|5103.6|5097.6|1
1614927000000|2021-03-05 06:50:00|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|5105.1|5099.1|1
1614927010000|2021-03-05 06:50:10|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|5105.6|5099.6|0
1614927020000|2021-03-05 06:50:20|5105.5|5099.5|5105.6|5099.6|5105.6|5099.6|5105.1|5099.1|1
1614927030000|2021-03-05 06:50:30|5106.1|5100.1|5106.6|5100.6|5106.6|5100.6|5106.1|5100.1|0
1614927040000|2021-03-05 06:50:40|5106.1|5100.1|5106.1|5100.1|5106.1|5100.1|5105.6|5099.6|0
1614927050000|2021-03-05 06:50:50|5106.5|5100.5|5106.6|5100.6|5106.6|5100.6|5106.5|5100.5|0
1614927080000|2021-03-05 06:51:20|5107|5101|5108.6|5102.6|5108.6|5102.6|5107|5101|1
1614927090000|2021-03-05 06:51:30|5109.6|5103.6|5111.6|5105.6|5111.6|5105.6|5109.6|5103.6|6
1614927100000|2021-03-05 06:51:40|5111.5|5105.5|5111.1|5105.1|5112.6|5106.6|5110.6|5104.6|5
1614927110000|2021-03-05 06:51:50|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1614927120000|2021-03-05 06:52:00|5110.6|5104.6|5111.1|5105.1|5111.1|5105.1|5110.6|5104.6|0
1614927130000|2021-03-05 06:52:10|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1614927140000|2021-03-05 06:52:20|5112|5106|5113.1|5107.1|5113.1|5107.1|5111.6|5105.6|5
1614927170000|2021-03-05 06:52:50|5112.8|5106.8|5110.6|5104.6|5112.8|5106.8|5110.6|5104.6|21
1614927180000|2021-03-05 06:53:00|5110.7|5104.7|5110.6|5104.6|5111.1|5105.1|5110.6|5104.6|0
1614927190000|2021-03-05 06:53:10|||||||||1
1614927210000|2021-03-05 06:53:30|5109.1|5103.1|5109.1|5103.1|5109.1|5103.1|5109.1|5103.1|6
1614927220000|2021-03-05 06:53:40|5109.5|5103.5|5107.1|5101.1|5109.5|5103.5|5107.1|5101.1|2
1614927230000|2021-03-05 06:53:50|5107|5101|5106.1|5100.1|5107|5101|5106.1|5100.1|1
1614927240000|2021-03-05 06:54:00|5105.6|5099.6|5104.6|5098.6|5105.6|5099.6|5104.1|5098.1|11
1614927250000|2021-03-05 06:54:10|5104.4|5098.4|5103.6|5097.6|5104.4|5098.4|5103.6|5097.6|1
1614927260000|2021-03-05 06:54:20|5103.5|5097.5|5102.6|5096.6|5103.5|5097.5|5102.6|5096.6|3
1614927270000|2021-03-05 06:54:30|5103.1|5097.1|5103.6|5097.6|5103.6|5097.6|5102.6|5096.6|1
1614927280000|2021-03-05 06:54:40|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5102.6|5096.6|0
1614927290000|2021-03-05 06:54:50|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|0
1614927300000|2021-03-05 06:55:00|5103.6|5097.6|5105.5|5099.5|5105.5|5099.5|5103.5|5097.5|7
1614927340000|2021-03-05 06:55:40|||||||||4
1614927350000|2021-03-05 06:55:50|5107.5|5101.5|5106.5|5100.5|5107.5|5101.5|5106.5|5100.5|10
1614927360000|2021-03-05 06:56:00|5107|5101|5107|5101|5107|5101|5107|5101|0
1614927390000|2021-03-05 06:56:30|5106.6|5100.6|5107.5|5101.5|5107.5|5101.5|5106.5|5100.5|1
1614927440000|2021-03-05 06:57:20|5108|5102|5108|5102|5108|5102|5108|5102|1
1614927450000|2021-03-05 06:57:30|||||||||1
1614927460000|2021-03-05 06:57:40|||||||||2
1614927480000|2021-03-05 06:58:00|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5
1614927490000|2021-03-05 06:58:10|5108|5102|5107.5|5101.5|5108|5102|5107.5|5101.5|5
1614927500000|2021-03-05 06:58:20|5107.6|5101.6|5107|5101|5108|5102|5107|5101|1
1614927510000|2021-03-05 06:58:30|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|1
1614927530000|2021-03-05 06:58:50|5107.1|5101.1|5108.5|5102.5|5108.5|5102.5|5107.1|5101.1|1
1614927550000|2021-03-05 06:59:10|5108.6|5102.6|5109|5103|5109|5103|5108.6|5102.6|0
1614927570000|2021-03-05 06:59:30|5109.3|5103.3|5112|5106|5112|5106|5109.3|5103.3|3
1614927580000|2021-03-05 06:59:40|5112.1|5106.1|5113.5|5107.5|5113.5|5107.5|5112.1|5106.1|0
1614927590000|2021-03-05 06:59:50|5111.5|5105.5|5112|5106|5112|5106|5111.5|5105.5|26
1614927600000|2021-03-05 07:00:00|5111.5|5105.5|5113|5107|5113|5107|5111.5|5105.5|0
1614927610000|2021-03-05 07:00:10|5112.8|5106.8|5109.5|5103.5|5112.8|5106.8|5109.5|5103.5|7
1614927620000|2021-03-05 07:00:20|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|0
1614927630000|2021-03-05 07:00:30|5108.6|5102.6|5111.5|5105.5|5111.5|5105.5|5108.6|5102.6|5
1614927640000|2021-03-05 07:00:40|5111.6|5105.6|5112|5106|5112|5106|5111.6|5105.6|1
1614927650000|2021-03-05 07:00:50|5112.1|5106.1|5112.5|5106.5|5112.5|5106.5|5112.1|5106.1|2
1614927670000|2021-03-05 07:01:10|5112|5106|5111.5|5105.5|5112|5106|5111.5|5105.5|0
1614927680000|2021-03-05 07:01:20|5111.6|5105.6|5112.5|5106.5|5112.5|5106.5|5111.6|5105.6|0
1614927690000|2021-03-05 07:01:30|5114|5108|5114|5108|5114|5108|5114|5108|4
1614927700000|2021-03-05 07:01:40|5115|5109|5116|5110|5116.5|5110.5|5115|5109|9
1614927710000|2021-03-05 07:01:50|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|1
1614927750000|2021-03-05 07:02:30|5116.1|5110.1|5116.5|5110.5|5116.5|5110.5|5116.1|5110.1|1
1614927760000|2021-03-05 07:02:40|5117|5111|5116.5|5110.5|5117|5111|5116.5|5110.5|3
1614927770000|2021-03-05 07:02:50|5116.1|5110.1|5116.5|5110.5|5116.5|5110.5|5116.1|5110.1|1
1614927780000|2021-03-05 07:03:00|5116|5110|5116|5110|5116|5110|5116|5110|0
1614927790000|2021-03-05 07:03:10|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|0
1614927850000|2021-03-05 07:04:10|5116|5110|5121.6|5115.6|5121.6|5115.6|5115.5|5109.5|9
1614927860000|2021-03-05 07:04:20|5121.5|5115.5|5121.6|5115.6|5121.6|5115.6|5121.1|5115.1|0
1614927870000|2021-03-05 07:04:30|5121.2|5115.2|5119.6|5113.6|5121.2|5115.2|5119.6|5113.6|4
1614927890000|2021-03-05 07:04:50|5120|5114|5119.6|5113.6|5120.6|5114.6|5119.6|5113.6|3
1614927900000|2021-03-05 07:05:00|5120.1|5114.1|5118.6|5112.6|5120.1|5114.1|5118.6|5112.6|3
1614927910000|2021-03-05 07:05:10|5119|5113|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|2
1614927960000|2021-03-05 07:06:00|5118.5|5112.5|5117.6|5111.6|5118.5|5112.5|5117.6|5111.6|3
1614927980000|2021-03-05 07:06:20|5118.1|5112.1|5116.6|5110.6|5118.1|5112.1|5116.6|5110.6|11
1614927990000|2021-03-05 07:06:30|5116.1|5110.1|5115.6|5109.6|5116.6|5110.6|5115.6|5109.6|0
1614928000000|2021-03-05 07:06:40|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|0
1614928010000|2021-03-05 07:06:50|5115.6|5109.6|5115.6|5109.6|5117.1|5111.1|5115.6|5109.6|4
1614928020000|2021-03-05 07:07:00|5116|5110|5115.6|5109.6|5116.6|5110.6|5115.6|5109.6|1
1614928050000|2021-03-05 07:07:30|5116.1|5110.1|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|1
1614928060000|2021-03-05 07:07:40|||||||||1
1614928080000|2021-03-05 07:08:00|5116.1|5110.1|5117.6|5111.6|5117.6|5111.6|5116.1|5110.1|1
1614928110000|2021-03-05 07:08:30|5117.5|5111.5|5118.6|5112.6|5118.6|5112.6|5117.1|5111.1|2
1614928170000|2021-03-05 07:09:30|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|0
1614928180000|2021-03-05 07:09:40|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1614928190000|2021-03-05 07:09:50|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|1
1614928210000|2021-03-05 07:10:10|5120|5114|5120.1|5114.1|5120.1|5114.1|5120|5114|0
1614928220000|2021-03-05 07:10:20|5120.5|5114.5|5121.6|5115.6|5121.6|5115.6|5120.5|5114.5|2
1614928240000|2021-03-05 07:10:40|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|2
1614928260000|2021-03-05 07:11:00|5122.5|5116.5|5122.6|5116.6|5122.6|5116.6|5122.5|5116.5|0
1614928270000|2021-03-05 07:11:10|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.6|5115.6|6
1614928300000|2021-03-05 07:11:40|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|0
1614928310000|2021-03-05 07:11:50|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1614928320000|2021-03-05 07:12:00|5121.1|5115.1|5120.1|5114.1|5121.1|5115.1|5120.1|5114.1|0
1614928330000|2021-03-05 07:12:10|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|1
1614928340000|2021-03-05 07:12:20|5120|5114|5120.6|5114.6|5121.1|5115.1|5120|5114|7
1614928370000|2021-03-05 07:12:50|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|2
1614928380000|2021-03-05 07:13:00|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1614928430000|2021-03-05 07:13:50|||||||||1
1614928440000|2021-03-05 07:14:00|||||||||2
1614928510000|2021-03-05 07:15:10|5121|5115|5121.1|5115.1|5121.1|5115.1|5121|5115|0
1614928530000|2021-03-05 07:15:30|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|2
1614928560000|2021-03-05 07:16:00|5122.5|5116.5|5121.6|5115.6|5122.5|5116.5|5121.6|5115.6|1
1614928570000|2021-03-05 07:16:10|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|0
1614928590000|2021-03-05 07:16:30|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|1
1614928610000|2021-03-05 07:16:50|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|3
1614928620000|2021-03-05 07:17:00|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|1
1614928640000|2021-03-05 07:17:20|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|1
1614928660000|2021-03-05 07:17:40|5122.6|5116.6|5122.1|5116.1|5122.6|5116.6|5122.1|5116.1|1
1614928690000|2021-03-05 07:18:10|||||||||1
1614928710000|2021-03-05 07:18:30|5123.1|5117.1|5121.6|5115.6|5123.1|5117.1|5121.6|5115.6|4
1614928720000|2021-03-05 07:18:40|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|1
1614928750000|2021-03-05 07:19:10|5122.7|5116.7|5124.6|5118.6|5124.6|5118.6|5122.7|5116.7|3
1614928760000|2021-03-05 07:19:20|5124.1|5118.1|5124.6|5118.6|5124.6|5118.6|5124.1|5118.1|4
1614928780000|2021-03-05 07:19:40|||||||||1
1614928800000|2021-03-05 07:20:00|5125|5119|5125.1|5119.1|5125.1|5119.1|5125|5119|0
1614928810000|2021-03-05 07:20:10|5124.6|5118.6|5123.6|5117.6|5124.6|5118.6|5123.6|5117.6|0
1614928820000|2021-03-05 07:20:20|5123.5|5117.5|5122.6|5116.6|5123.5|5117.5|5122.6|5116.6|1
1614928830000|2021-03-05 07:20:30|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|0
1614928840000|2021-03-05 07:20:40|5123.5|5117.5|5123.6|5117.6|5123.6|5117.6|5123.5|5117.5|0
1614928880000|2021-03-05 07:21:20|5123.4|5117.4|5121.6|5115.6|5123.4|5117.4|5121.6|5115.6|4
1614928920000|2021-03-05 07:22:00|5122|5116|5122.6|5116.6|5122.6|5116.6|5122|5116|3
1614928930000|2021-03-05 07:22:10|5122.1|5116.1|5122.6|5116.6|5122.6|5116.6|5122|5116|6
1614928940000|2021-03-05 07:22:20|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|0
1614928950000|2021-03-05 07:22:30|5122|5116|5121.6|5115.6|5122|5116|5121.6|5115.6|0
1614928980000|2021-03-05 07:23:00|5121.5|5115.5|5120.6|5114.6|5121.5|5115.5|5120.6|5114.6|3
1614928990000|2021-03-05 07:23:10|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|4
1614929000000|2021-03-05 07:23:20|||||||||2
1614929010000|2021-03-05 07:23:30|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1614929020000|2021-03-05 07:23:40|5118|5112|5118.6|5112.6|5118.6|5112.6|5118|5112|1
1614929040000|2021-03-05 07:24:00|5119|5113|5119.1|5113.1|5119.1|5113.1|5119|5113|0
1614929050000|2021-03-05 07:24:10|5118.6|5112.6|5117.6|5111.6|5118.6|5112.6|5117.6|5111.6|3
1614929060000|2021-03-05 07:24:20|5118.4|5112.4|5118.6|5112.6|5118.6|5112.6|5118.4|5112.4|0
1614929080000|2021-03-05 07:24:40|5117.6|5111.6|5118.6|5112.6|5118.6|5112.6|5117.6|5111.6|3
1614929100000|2021-03-05 07:25:00|5119.4|5113.4|5119.6|5113.6|5119.6|5113.6|5119.4|5113.4|2
1614929110000|2021-03-05 07:25:10|||||||||1
1614929130000|2021-03-05 07:25:30|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|0
1614929140000|2021-03-05 07:25:40|5119.1|5113.1|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|1
1614929160000|2021-03-05 07:26:00|5119|5113|5119.1|5113.1|5119.6|5113.6|5119|5113|1
1614929170000|2021-03-05 07:26:10|5119.5|5113.5|5119.6|5113.6|5119.6|5113.6|5119.5|5113.5|0
1614929230000|2021-03-05 07:27:10|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|0
1614929250000|2021-03-05 07:27:30|5119|5113|5119.1|5113.1|5119.1|5113.1|5119|5113|1
1614929260000|2021-03-05 07:27:40|5119|5113|5118.5|5112.5|5119|5113|5118.5|5112.5|2
1614929270000|2021-03-05 07:27:50|5119.5|5113.5|5119|5113|5119.5|5113.5|5119|5113|0
1614929290000|2021-03-05 07:28:10|5119.5|5113.5|5121|5115|5121|5115|5119.5|5113.5|3
1614929320000|2021-03-05 07:28:40|5121.1|5115.1|5122.5|5116.5|5122.5|5116.5|5121.1|5115.1|2
1614929330000|2021-03-05 07:28:50|5121.9|5111.9|5116.5|5110.5|5121.9|5111.9|5116.5|5110.5|102
1614929350000|2021-03-05 07:29:10|5116|5110|5116|5110|5116.5|5110.5|5116|5110|2
1614929360000|2021-03-05 07:29:20|5115.9|5109.9|5115.5|5109.5|5115.9|5109.9|5115.5|5109.5|3
1614929380000|2021-03-05 07:29:40|5115.4|5109.4|5115.5|5109.5|5115.5|5109.5|5115|5109|0
1614929390000|2021-03-05 07:29:50|5115.9|5109.9|5116|5110|5116|5110|5115.9|5109.9|0
1614929400000|2021-03-05 07:30:00|5116.5|5110.5|5115.5|5109.5|5116.5|5110.5|5115.5|5109.5|3
1614929410000|2021-03-05 07:30:10|5115|5109|5114.5|5108.5|5115|5109|5114.5|5108.5|12
1614929430000|2021-03-05 07:30:30|5114.9|5108.9|5109|5103|5115.5|5109.5|5108.5|5102.5|23
1614929440000|2021-03-05 07:30:40|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5
1614929450000|2021-03-05 07:30:50|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|3
1614929460000|2021-03-05 07:31:00|5108.9|5102.9|5108.5|5102.5|5109|5103|5108.4|5102.4|2
1614929470000|2021-03-05 07:31:10|5110.5|5104.5|5111.5|5105.5|5111.5|5105.5|5110.5|5104.5|7
1614929480000|2021-03-05 07:31:20|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|2
1614929490000|2021-03-05 07:31:30|5110.9|5104.9|5111.5|5105.5|5111.5|5105.5|5110.9|5104.9|1
1614929510000|2021-03-05 07:31:50|5112|5106|5111.5|5105.5|5112|5106|5111|5105|0
1614929520000|2021-03-05 07:32:00|5110.5|5104.5|5111.5|5105.5|5111.5|5105.5|5110.5|5104.5|4
1614929530000|2021-03-05 07:32:10|5112|5106|5111.5|5105.5|5112|5106|5111.5|5105.5|2
1614929540000|2021-03-05 07:32:20|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|0
1614929560000|2021-03-05 07:32:40|5110.9|5104.9|5111|5105|5111|5105|5110.9|5104.9|2
1614929580000|2021-03-05 07:33:00|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|1
1614929600000|2021-03-05 07:33:20|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1614929610000|2021-03-05 07:33:30|5112|5106|5110.5|5104.5|5112|5106|5110.5|5104.5|0
1614929660000|2021-03-05 07:34:20|5110.9|5104.9|5111|5105|5111|5105|5110.9|5104.9|1
1614929680000|2021-03-05 07:34:40|5111.4|5105.4|5111.5|5105.5|5111.5|5105.5|5111|5105|0
1614929700000|2021-03-05 07:35:00|5111.4|5105.4|5110.5|5104.5|5111.4|5105.4|5110.5|5104.5|1
1614929710000|2021-03-05 07:35:10|5110|5104|5110.5|5104.5|5110.5|5104.5|5110|5104|1
1614929720000|2021-03-05 07:35:20|5110|5104|5110|5104|5110|5104|5110|5104|0
1614929730000|2021-03-05 07:35:30|5110.4|5104.4|5110|5104|5110.4|5104.4|5110|5104|3
1614929740000|2021-03-05 07:35:40|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|2
1614929750000|2021-03-05 07:35:50|5109.5|5103.5|5108.5|5102.5|5109.5|5103.5|5108.5|5102.5|1
1614929760000|2021-03-05 07:36:00|5108|5102|5107.5|5101.5|5108|5102|5107.5|5101.5|0
1614929780000|2021-03-05 07:36:20|||||||||1
1614929790000|2021-03-05 07:36:30|5108|5102|5108.5|5102.5|5108.5|5102.5|5108|5102|1
1614929800000|2021-03-05 07:36:40|5109|5103|5109|5103|5109|5103|5109|5103|0
1614929810000|2021-03-05 07:36:50|5109.4|5103.4|5109.5|5103.5|5109.5|5103.5|5109.4|5103.4|0
1614929830000|2021-03-05 07:37:10|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|1
1614929840000|2021-03-05 07:37:20|5108.9|5102.9|5109|5103|5109.5|5103.5|5108.9|5102.9|0
1614929850000|2021-03-05 07:37:30|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|0
1614929860000|2021-03-05 07:37:40|5109|5103|5109.5|5103.5|5109.5|5103.5|5109|5103|0
1614929870000|2021-03-05 07:37:50|5109|5103|5108|5102|5109|5103|5108|5102|0
1614929880000|2021-03-05 07:38:00|5107.9|5101.9|5108.5|5102.5|5108.5|5102.5|5107.5|5101.5|1
1614929890000|2021-03-05 07:38:10|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|0
1614929910000|2021-03-05 07:38:30|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|0
1614929930000|2021-03-05 07:38:50|5108.9|5102.9|5109.5|5103.5|5109.5|5103.5|5108.9|5102.9|0
1614929940000|2021-03-05 07:39:00|5110.5|5104.5|5109.5|5103.5|5111.5|5105.5|5109.5|5103.5|2
1614930070000|2021-03-05 07:41:10|5110.5|5104.5|5111.5|5105.5|5111.5|5105.5|5110.5|5104.5|0
1614930080000|2021-03-05 07:41:20|5111|5105|5110.5|5104.5|5111|5105|5110.5|5104.5|0
1614930090000|2021-03-05 07:41:30|5110.4|5104.4|5109.5|5103.5|5110.4|5104.4|5109|5103|0
1614930120000|2021-03-05 07:42:00|5109.9|5103.9|5111.5|5105.5|5111.5|5105.5|5109.9|5103.9|0
1614930160000|2021-03-05 07:42:40|5111|5105|5110|5104|5111|5105|5110|5104|0
1614930180000|2021-03-05 07:43:00|5110.5|5104.5|5109.5|5103.5|5110.5|5104.5|5109.5|5103.5|0
1614930220000|2021-03-05 07:43:40|||||||||2
1614930280000|2021-03-05 07:44:40|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|0
1614930290000|2021-03-05 07:44:50|5108.9|5102.9|5109.5|5103.5|5109.5|5103.5|5108.9|5102.9|0
1614930300000|2021-03-05 07:45:00|5109.9|5103.9|5110|5104|5110|5104|5109.9|5103.9|2
1614930310000|2021-03-05 07:45:10|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|9
1614930360000|2021-03-05 07:46:00|5111|5105|5111|5105|5111|5105|5111|5105|0
1614930370000|2021-03-05 07:46:10|5110|5104|5110.5|5104.5|5110.5|5104.5|5110|5104|1
1614930390000|2021-03-05 07:46:30|5110.4|5104.4|5110|5104|5110.4|5104.4|5110|5104|0
1614930400000|2021-03-05 07:46:40|5110.4|5104.4|5110.5|5104.5|5110.5|5104.5|5110.4|5104.4|1
1614930420000|2021-03-05 07:47:00|5110|5104|5110.5|5104.5|5110.5|5104.5|5110|5104|1
1614930440000|2021-03-05 07:47:20|5110.9|5104.9|5111.5|5105.5|5111.5|5105.5|5110.9|5104.9|0
1614930450000|2021-03-05 07:47:30|5111.4|5105.4|5111|5105|5111.4|5105.4|5110.8|5104.8|5
1614930460000|2021-03-05 07:47:40|5110|5104|5107.5|5101.5|5110.5|5104.5|5107.5|5101.5|23
1614930500000|2021-03-05 07:48:20|5107|5101|5107|5101|5107|5101|5107|5101|0
1614930510000|2021-03-05 07:48:30|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|1
1614930520000|2021-03-05 07:48:40|5107|5101|5107|5101|5107|5101|5107|5101|7
1614930530000|2021-03-05 07:48:50|5106|5100|5106|5100|5106|5100|5106|5100|4
1614930540000|2021-03-05 07:49:00|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|0
1614930550000|2021-03-05 07:49:10|5105.4|5099.4|5105.5|5099.5|5106|5100|5105|5099|6
1614930570000|2021-03-05 07:49:30|5106|5100|5107|5101|5107|5101|5106|5100|0
1614930580000|2021-03-05 07:49:40|5106.9|5100.9|5107.5|5101.5|5107.5|5101.5|5106.5|5100.5|1
1614930600000|2021-03-05 07:50:00|5107|5101|5107.4|5101.4|5107.4|5101.4|5107|5101|1
1614930610000|2021-03-05 07:50:10|5107.9|5101.9|5108.4|5102.4|5108.4|5102.4|5107.9|5101.9|0
1614930620000|2021-03-05 07:50:20|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|1
1614930640000|2021-03-05 07:50:40|5107.9|5101.9|5107.9|5101.9|5107.9|5101.9|5107.9|5101.9|0
1614930660000|2021-03-05 07:51:00|5108.9|5102.9|5108.9|5102.9|5109.9|5103.9|5108.4|5102.4|5
1614930670000|2021-03-05 07:51:10|5108.4|5102.4|5109.4|5103.4|5109.4|5103.4|5108.4|5102.4|2
1614930680000|2021-03-05 07:51:20|5108.9|5102.9|5109.4|5103.4|5109.4|5103.4|5108.9|5102.9|0
1614930700000|2021-03-05 07:51:40|5108.9|5102.9|5107.9|5101.9|5108.9|5102.9|5107.9|5101.9|1
1614930710000|2021-03-05 07:51:50|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|0
1614930730000|2021-03-05 07:52:10|5107.5|5101.5|5108.4|5102.4|5108.4|5102.4|5107.5|5101.5|0
1614930740000|2021-03-05 07:52:20|||||||||1
1614930760000|2021-03-05 07:52:40|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|2
1614930790000|2021-03-05 07:53:10|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|3
1614930800000|2021-03-05 07:53:20|5110.5|5104.5|5111.4|5105.4|5111.4|5105.4|5110.5|5104.5|1
1614930810000|2021-03-05 07:53:30|5111.7|5105.7|5111.4|5105.4|5111.7|5105.7|5111.4|5105.4|5
1614930830000|2021-03-05 07:53:50|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|1
1614930840000|2021-03-05 07:54:00|5112.9|5106.9|5112.9|5106.9|5112.9|5106.9|5112.9|5106.9|0
1614930850000|2021-03-05 07:54:10|5112.5|5106.5|5112.4|5106.4|5112.5|5106.5|5112.4|5106.4|1
1614930860000|2021-03-05 07:54:20|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|0
1614930870000|2021-03-05 07:54:30|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|0
1614930880000|2021-03-05 07:54:40|5112.5|5106.5|5113.4|5107.4|5113.4|5107.4|5112.5|5106.5|2
1614930940000|2021-03-05 07:55:40|5112.9|5106.9|5113.4|5107.4|5113.4|5107.4|5112.9|5106.9|0
1614930970000|2021-03-05 07:56:10|5112.9|5106.9|5113.9|5107.9|5113.9|5107.9|5112.9|5106.9|1
1614930990000|2021-03-05 07:56:30|5114|5108|5114.4|5108.4|5114.4|5108.4|5114|5108|0
1614931000000|2021-03-05 07:56:40|5113.9|5107.9|5113.4|5107.4|5113.9|5107.9|5112.9|5106.9|2
1614931050000|2021-03-05 07:57:30|5113|5107|5112.9|5106.9|5113|5107|5112.9|5106.9|1
1614931060000|2021-03-05 07:57:40|5113|5107|5112.9|5106.9|5113|5107|5112.9|5106.9|0
1614931080000|2021-03-05 07:58:00|5112.1|5106.1|5110.4|5104.4|5112.1|5106.1|5110.4|5104.4|2
1614931100000|2021-03-05 07:58:20|5110.9|5104.9|5111.4|5105.4|5111.4|5105.4|5110.9|5104.9|0
1614931110000|2021-03-05 07:58:30|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|0
1614931130000|2021-03-05 07:58:50|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931150000|2021-03-05 07:59:10|||||||||1
1614931160000|2021-03-05 07:59:20|5110.5|5104.5|5110.9|5104.9|5110.9|5104.9|5110.4|5104.4|1
1614931210000|2021-03-05 08:00:10|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931220000|2021-03-05 08:00:20|5109.4|5103.4|5109.9|5103.9|5109.9|5103.9|5109.4|5103.4|1
1614931230000|2021-03-05 08:00:30|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931240000|2021-03-05 08:00:40|5110.5|5104.5|5110.9|5104.9|5111.4|5105.4|5110.5|5104.5|1
1614931250000|2021-03-05 08:00:50|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1614931260000|2021-03-05 08:01:00|5109.4|5103.4|5108.4|5102.4|5109.4|5103.4|5108.4|5102.4|0
1614931280000|2021-03-05 08:01:20|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|0
1614931310000|2021-03-05 08:01:50|5109.4|5103.4|5109.4|5103.4|5109.4|5103.4|5109.4|5103.4|0
1614931320000|2021-03-05 08:02:00|5109.9|5103.9|5109.4|5103.4|5109.9|5103.9|5109.4|5103.4|0
1614931370000|2021-03-05 08:02:50|5109.5|5103.5|5112.5|5106.5|5112.5|5106.5|5109.5|5103.5|3
1614931380000|2021-03-05 08:03:00|5113|5107|5113|5107|5113|5107|5113|5107|0
1614931390000|2021-03-05 08:03:10|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1614931400000|2021-03-05 08:03:20|5113|5107|5113|5107|5113|5107|5112.5|5106.5|0
1614931410000|2021-03-05 08:03:30|5114.5|5108.5|5113.5|5107.5|5114.5|5108.5|5113.5|5107.5|5
1614931420000|2021-03-05 08:03:40|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|1
1614931430000|2021-03-05 08:03:50|5111.7|5105.7|5111.5|5105.5|5111.7|5105.7|5111.5|5105.5|1
1614931440000|2021-03-05 08:04:00|5111.6|5105.6|5112|5106|5113|5107|5111.5|5105.5|1
1614931450000|2021-03-05 08:04:10|5110.5|5104.5|5109|5103|5110.5|5104.5|5109|5103|0
1614931460000|2021-03-05 08:04:20|5108.6|5102.6|5108.6|5102.6|5109|5103|5108.5|5102.5|0
1614931470000|2021-03-05 08:04:30|5108.5|5102.5|5108.6|5102.6|5108.6|5102.6|5107.5|5101.5|0
1614931480000|2021-03-05 08:04:40|5109|5103|5108|5102|5109|5103|5108|5102|1
1614931490000|2021-03-05 08:04:50|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|0
1614931500000|2021-03-05 08:05:00|5108.5|5102.5|5107.5|5101.5|5108.5|5102.5|5107.5|5101.5|1
1614931510000|2021-03-05 08:05:10|5107.9|5101.9|5107.5|5101.5|5108.5|5102.5|5107.5|5101.5|0
1614931530000|2021-03-05 08:05:30|5108.5|5102.5|5109|5103|5109|5103|5108|5102|1
1614931540000|2021-03-05 08:05:40|5108.9|5102.9|5105.5|5099.5|5108.9|5102.9|5105.5|5099.5|3
1614931550000|2021-03-05 08:05:50|5106.4|5100.4|5106.5|5100.5|5106.5|5100.5|5106.4|5100.4|1
1614931560000|2021-03-05 08:06:00|5107.5|5101.5|5108.5|5102.5|5108.5|5102.5|5107.5|5101.5|4
1614931570000|2021-03-05 08:06:10|5108|5102|5108.5|5102.5|5108.5|5102.5|5108|5102|0
1614931590000|2021-03-05 08:06:30|5108.1|5102.1|5106.5|5100.5|5108.5|5102.5|5106.5|5100.5|2
1614931600000|2021-03-05 08:06:40|5106.9|5100.9|5106.5|5100.5|5107.5|5101.5|5106.5|5100.5|1
1614931620000|2021-03-05 08:07:00|5106.7|5100.7|5107.9|5101.9|5107.9|5101.9|5106.7|5100.7|6
1614931630000|2021-03-05 08:07:10|5107.5|5101.5|5106.4|5100.4|5107.5|5101.5|5106.4|5100.4|0
1614931640000|2021-03-05 08:07:20|5106|5100|5105|5099|5106|5100|5105|5099|5
1614931650000|2021-03-05 08:07:30|5105.4|5099.4|5104.9|5098.9|5105.4|5099.4|5104.9|5098.9|2
1614931660000|2021-03-05 08:07:40|5105|5099|5104.5|5098.5|5105|5099|5104.5|5098.5|1
1614931670000|2021-03-05 08:07:50|5104|5098|5104.5|5098.5|5104.5|5098.5|5104|5098|1
1614931680000|2021-03-05 08:08:00|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|5103.5|5097.5|4
1614931700000|2021-03-05 08:08:20|5103|5097|5103.5|5097.5|5103.5|5097.5|5103|5097|1
1614931710000|2021-03-05 08:08:30|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|2
1614931720000|2021-03-05 08:08:40|5100|5094|5099.5|5093.5|5100|5094|5099.5|5093.5|10
1614931730000|2021-03-05 08:08:50|5099|5093|5099|5093|5099.5|5093.5|5099|5093|2
1614931740000|2021-03-05 08:09:00|5098.5|5092.5|5098.4|5092.4|5099.5|5093.5|5097.5|5091.5|13
1614931750000|2021-03-05 08:09:10|5098.9|5092.9|5100.4|5094.4|5100.4|5094.4|5098.9|5092.9|3
1614931760000|2021-03-05 08:09:20|5100.5|5094.5|5100.9|5094.9|5101.4|5095.4|5099.9|5093.9|7
1614931770000|2021-03-05 08:09:30|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|0
1614931780000|2021-03-05 08:09:40|5100|5094|5100.9|5094.9|5101.4|5095.4|5099.9|5093.9|2
1614931790000|2021-03-05 08:09:50|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|4
1614931800000|2021-03-05 08:10:00|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|1
1614931810000|2021-03-05 08:10:10|5098|5092|5097.9|5091.9|5098|5092|5097.9|5091.9|0
1614931820000|2021-03-05 08:10:20|5097.4|5091.4|5100.4|5094.4|5100.4|5094.4|5097.4|5091.4|6
1614931840000|2021-03-05 08:10:40|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|2
1614931850000|2021-03-05 08:10:50|5099.5|5093.5|5100.4|5094.4|5100.4|5094.4|5099.5|5093.5|0
1614931870000|2021-03-05 08:11:10|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|2
1614931880000|2021-03-05 08:11:20|5100.9|5094.9|5101.4|5095.4|5101.4|5095.4|5100.9|5094.9|1
1614931890000|2021-03-05 08:11:30|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|2
1614931920000|2021-03-05 08:12:00|5102.5|5096.5|5101.4|5095.4|5102.5|5096.5|5101.4|5095.4|1
1614931930000|2021-03-05 08:12:10|5101|5095|5100.4|5094.4|5101|5095|5100.4|5094.4|0
1614931940000|2021-03-05 08:12:20|5101.3|5095.3|5103|5097|5103|5097|5101.3|5095.3|9
1614931950000|2021-03-05 08:12:30|5103.5|5097.5|5104.4|5098.4|5104.4|5098.4|5103.4|5097.4|0
1614931960000|2021-03-05 08:12:40|5104.9|5098.9|5104.4|5098.4|5104.9|5098.9|5104.4|5098.4|0
1614931970000|2021-03-05 08:12:50|5104.9|5098.9|5105.4|5099.4|5105.4|5099.4|5104.9|5098.9|0
1614931980000|2021-03-05 08:13:00|5104.9|5098.9|5104.5|5098.5|5104.9|5098.9|5104.5|5098.5|1
1614931990000|2021-03-05 08:13:10|||||||||1
1614932020000|2021-03-05 08:13:40|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|0
1614932050000|2021-03-05 08:14:10|5104|5098|5101.4|5095.4|5104|5098|5101.4|5095.4|0
1614932060000|2021-03-05 08:14:20|5101|5095|5100.5|5094.5|5101|5095|5100.4|5094.4|0
1614932070000|2021-03-05 08:14:30|5100.9|5094.9|5100.5|5094.5|5100.9|5094.9|5100.5|5094.5|0
1614932080000|2021-03-05 08:14:40|5100.4|5094.4|5100.5|5094.5|5100.5|5094.5|5100|5094|1
1614932090000|2021-03-05 08:14:50|5100|5094|5100.4|5094.4|5100.5|5094.5|5099.5|5093.5|0
1614932100000|2021-03-05 08:15:00|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.4|5093.4|1
1614932110000|2021-03-05 08:15:10|5099.4|5093.4|5098.4|5092.4|5099.4|5093.4|5098.4|5092.4|1
1614932120000|2021-03-05 08:15:20|5098.3|5092.3|5097.4|5091.4|5098.3|5092.3|5097.4|5091.4|2
1614932130000|2021-03-05 08:15:30|5097.8|5091.8|5098.4|5092.4|5098.4|5092.4|5097.8|5091.8|2
1614932140000|2021-03-05 08:15:40|5098|5092|5099.4|5093.4|5099.4|5093.4|5097.4|5091.4|2
1614932150000|2021-03-05 08:15:50|5099.8|5093.8|5099.4|5093.4|5099.9|5093.9|5099.4|5093.4|0
1614932180000|2021-03-05 08:16:20|5099.8|5093.8|5101.4|5095.4|5102.4|5096.4|5099.8|5093.8|7
1614932190000|2021-03-05 08:16:30|5101|5095|5100.4|5094.4|5101|5095|5100.4|5094.4|0
1614932200000|2021-03-05 08:16:40|5100.2|5094.2|5097.4|5091.4|5100.2|5094.2|5097.4|5091.4|14
1614932220000|2021-03-05 08:17:00|5097.9|5091.9|5098.4|5092.4|5098.4|5092.4|5097.4|5091.4|3
1614932230000|2021-03-05 08:17:10|5098.5|5092.5|5098.9|5092.9|5098.9|5092.9|5098.5|5092.5|1
1614932240000|2021-03-05 08:17:20|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|3
1614932250000|2021-03-05 08:17:30|5099.8|5093.8|5102.9|5096.9|5102.9|5096.9|5099.8|5093.8|5
1614932260000|2021-03-05 08:17:40|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|5104.4|5098.4|6
1614932270000|2021-03-05 08:17:50|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|3
1614932280000|2021-03-05 08:18:00|5103.5|5097.5|5104.4|5098.4|5104.4|5098.4|5103.5|5097.5|1
1614932290000|2021-03-05 08:18:10|5104|5098|5103.4|5097.4|5104|5098|5103.4|5097.4|3
1614932310000|2021-03-05 08:18:30|5102.9|5096.9|5103.4|5097.4|5103.4|5097.4|5102.9|5096.9|1
1614932340000|2021-03-05 08:19:00|5103.3|5097.3|5103.4|5097.4|5103.4|5097.4|5102.4|5096.4|7
1614932350000|2021-03-05 08:19:10|5100.5|5094.5|5100.5|5094.5|5101|5095|5100.5|5094.5|8
1614932400000|2021-03-05 08:20:00|5101|5095|5100.5|5094.5|5101|5095|5100.5|5094.5|2
1614932410000|2021-03-05 08:20:10|5100|5094|5099.5|5093.5|5100|5094|5099.5|5093.5|0
1614932440000|2021-03-05 08:20:40|5099.9|5093.9|5098.5|5092.5|5099.9|5093.9|5098.5|5092.5|1
1614932450000|2021-03-05 08:20:50|5098.6|5092.6|5100.5|5094.5|5100.5|5094.5|5098.6|5092.6|4
1614932460000|2021-03-05 08:21:00|5100.4|5094.4|5099.5|5093.5|5100.4|5094.4|5099|5093|2
1614932470000|2021-03-05 08:21:10|5099|5093|5098.5|5092.5|5099.5|5093.5|5098.5|5092.5|0
1614932480000|2021-03-05 08:21:20|5098.9|5092.9|5099|5093|5099.5|5093.5|5098.9|5092.9|1
1614932490000|2021-03-05 08:21:30|5099.4|5093.4|5099.5|5093.5|5100|5094|5099|5093|3
1614932510000|2021-03-05 08:21:50|5099.4|5093.4|5101.5|5095.5|5101.5|5095.5|5099|5093|4
1614932520000|2021-03-05 08:22:00|5100.5|5094.5|5101.5|5095.5|5101.5|5095.5|5100.5|5094.5|3
1614932530000|2021-03-05 08:22:10|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101|5095|0
1614932560000|2021-03-05 08:22:40|5101|5095|5100.4|5094.4|5101|5095|5100.4|5094.4|1
1614932570000|2021-03-05 08:22:50|5100.5|5094.5|5101.4|5095.4|5101.4|5095.4|5100.5|5094.5|1
1614932580000|2021-03-05 08:23:00|5101.3|5095.3|5099.4|5093.4|5101.3|5095.3|5099.4|5093.4|13
1614932590000|2021-03-05 08:23:10|5098.6|5092.6|5097.9|5091.9|5098.6|5092.6|5097.9|5091.9|3
1614932600000|2021-03-05 08:23:20|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|1
1614932610000|2021-03-05 08:23:30|5096.4|5090.4|5096.4|5090.4|5096.9|5090.9|5096.4|5090.4|2
1614932620000|2021-03-05 08:23:40|5096|5090|5094.4|5088.4|5096|5090|5094.4|5088.4|5
1614932630000|2021-03-05 08:23:50|5093.4|5087.4|5095.4|5089.4|5095.4|5089.4|5093.4|5087.4|4
1614932640000|2021-03-05 08:24:00|5095|5089|5095.4|5089.4|5096.4|5090.4|5095|5089|2
1614932650000|2021-03-05 08:24:10|5095|5089|5094.4|5088.4|5095|5089|5094.4|5088.4|3
1614932660000|2021-03-05 08:24:20|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|11
1614932670000|2021-03-05 08:24:30|5096.4|5090.4|5096.9|5090.9|5096.9|5090.9|5096.4|5090.4|10
1614932680000|2021-03-05 08:24:40|5096.4|5090.4|5097.4|5091.4|5097.4|5091.4|5096.4|5090.4|1
1614932690000|2021-03-05 08:24:50|5097.9|5091.9|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|2
1614932700000|2021-03-05 08:25:00|5096.1|5090.1|5094.4|5088.4|5096.4|5090.4|5094.4|5088.4|4
1614932710000|2021-03-05 08:25:10|5093.4|5087.4|5093.9|5087.9|5093.9|5087.9|5093.4|5087.4|0
1614932720000|2021-03-05 08:25:20|5093.4|5087.4|5092.9|5086.9|5093.4|5087.4|5092.9|5086.9|0
1614932730000|2021-03-05 08:25:30|5092.8|5086.8|5092.4|5086.4|5092.8|5086.8|5091.4|5085.4|6
1614932740000|2021-03-05 08:25:40|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|0
1614932750000|2021-03-05 08:25:50|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|0
1614932760000|2021-03-05 08:26:00|5093.9|5087.9|5093.4|5087.4|5093.9|5087.9|5091.4|5085.4|13
1614932770000|2021-03-05 08:26:10|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|0
1614932780000|2021-03-05 08:26:20|5094.8|5088.8|5095.4|5089.4|5095.4|5089.4|5094.8|5088.8|1
1614932790000|2021-03-05 08:26:30|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5094.4|5088.4|2
1614932800000|2021-03-05 08:26:40|5095.3|5089.3|5093.9|5087.9|5095.3|5089.3|5093.9|5087.9|3
1614932810000|2021-03-05 08:26:50|5093.4|5087.4|5094.4|5088.4|5094.4|5088.4|5093.4|5087.4|1
1614932820000|2021-03-05 08:27:00|5094.3|5088.3|5093.4|5087.4|5094.3|5088.3|5093.4|5087.4|1
1614932830000|2021-03-05 08:27:10|5093.8|5087.8|5093.9|5087.9|5093.9|5087.9|5093.8|5087.8|0
1614932840000|2021-03-05 08:27:20|5094.3|5088.3|5094.4|5088.4|5094.4|5088.4|5094.3|5088.3|30
1614932850000|2021-03-05 08:27:30|5093.4|5087.4|5093.4|5087.4|5093.6|5087.6|5093.4|5087.4|17
1614932860000|2021-03-05 08:27:40|5093.9|5087.9|5094.4|5088.4|5094.9|5088.9|5093.9|5087.9|2
1614932910000|2021-03-05 08:28:30|5094.5|5088.5|5094.9|5088.9|5094.9|5088.9|5094.4|5088.4|10
1614932920000|2021-03-05 08:28:40|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|0
1614932930000|2021-03-05 08:28:50|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|0
1614932940000|2021-03-05 08:29:00|5094.8|5088.8|5092.9|5086.9|5094.8|5088.8|5091.9|5085.9|25
1614932950000|2021-03-05 08:29:10|5093.3|5087.3|5094.9|5088.9|5094.9|5088.9|5093.3|5087.3|10
1614932960000|2021-03-05 08:29:20|5096.2|5090.2|5096.4|5090.4|5096.4|5090.4|5096.2|5090.2|3
1614932970000|2021-03-05 08:29:30|5096.9|5090.9|5097.4|5091.4|5097.4|5091.4|5096.9|5090.9|0
1614932980000|2021-03-05 08:29:40|5097.3|5091.3|5096.4|5090.4|5097.3|5091.3|5096.4|5090.4|3
1614932990000|2021-03-05 08:29:50|5096.8|5090.8|5097.4|5091.4|5097.4|5091.4|5096.8|5090.8|0
1614933010000|2021-03-05 08:30:10|5098.3|5092.3|5098.9|5092.9|5098.9|5092.9|5098.3|5092.3|1
1614933030000|2021-03-05 08:30:30|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5097.9|5091.9|2
1614933040000|2021-03-05 08:30:40|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|0
1614933080000|2021-03-05 08:31:20|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5097.9|5091.9|2
1614933110000|2021-03-05 08:31:50|5099.8|5093.8|5099.9|5093.9|5099.9|5093.9|5099.8|5093.8|0
1614933120000|2021-03-05 08:32:00|5100.9|5094.9|5101.4|5095.4|5101.9|5095.9|5100.9|5094.9|4
1614933140000|2021-03-05 08:32:20|5101.9|5095.9|5100.4|5094.4|5101.9|5095.9|5100.4|5094.4|1
1614933160000|2021-03-05 08:32:40|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|1
1614933170000|2021-03-05 08:32:50|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1614933180000|2021-03-05 08:33:00|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|1
1614933200000|2021-03-05 08:33:20|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1614933210000|2021-03-05 08:33:30|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|1
1614933220000|2021-03-05 08:33:40|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|0
1614933230000|2021-03-05 08:33:50|5100|5094|5098.9|5092.9|5100|5094|5098.9|5092.9|1
1614933240000|2021-03-05 08:34:00|5099.4|5093.4|5098.4|5092.4|5099.4|5093.4|5098.4|5092.4|1
1614933250000|2021-03-05 08:34:10|5098|5092|5098.4|5092.4|5098.4|5092.4|5097.4|5091.4|2
1614933260000|2021-03-05 08:34:20|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|1
1614933270000|2021-03-05 08:34:30|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|1
1614933280000|2021-03-05 08:34:40|5097.9|5091.9|5096.4|5090.4|5097.9|5091.9|5096.4|5090.4|2
1614933290000|2021-03-05 08:34:50|5096.8|5090.8|5096.9|5090.9|5096.9|5090.9|5096.8|5090.8|0
1614933300000|2021-03-05 08:35:00|5096.4|5090.4|5095.4|5089.4|5096.4|5090.4|5095.4|5089.4|2
1614933310000|2021-03-05 08:35:10|5095.8|5089.8|5097.4|5091.4|5097.4|5091.4|5095.8|5089.8|2
1614933320000|2021-03-05 08:35:20|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|1
1614933330000|2021-03-05 08:35:30|5095.9|5089.9|5096.4|5090.4|5096.4|5090.4|5095.9|5089.9|1
1614933340000|2021-03-05 08:35:40|5096.9|5090.9|5096.4|5090.4|5096.9|5090.9|5096.4|5090.4|1
1614933360000|2021-03-05 08:36:00|5096.3|5090.3|5094.9|5088.9|5096.3|5090.3|5094.4|5088.4|5
1614933370000|2021-03-05 08:36:10|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|0
1614933380000|2021-03-05 08:36:20|5094.9|5088.9|5094.9|5088.9|5095.4|5089.4|5094.4|5088.4|6
1614933410000|2021-03-05 08:36:50|5095.4|5089.4|5096.4|5090.4|5096.4|5090.4|5095.4|5089.4|1
1614933420000|2021-03-05 08:37:00|5096.8|5090.8|5099.4|5093.4|5099.4|5093.4|5096.4|5090.4|4
1614933450000|2021-03-05 08:37:30|5099.8|5093.8|5099.9|5093.9|5099.9|5093.9|5099.8|5093.8|0
1614933460000|2021-03-05 08:37:40|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|2
1614933480000|2021-03-05 08:38:00|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5099.9|5093.9|2
1614933490000|2021-03-05 08:38:10|5100.8|5094.8|5101.4|5095.4|5101.4|5095.4|5100.8|5094.8|1
1614933500000|2021-03-05 08:38:20|5101.8|5095.8|5101.9|5095.9|5101.9|5095.9|5101.8|5095.8|0
1614933530000|2021-03-05 08:38:50|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|1
1614933550000|2021-03-05 08:39:10|5101.5|5095.5|5101.4|5095.4|5101.5|5095.5|5101.4|5095.4|1
1614933580000|2021-03-05 08:39:40|5100.5|5094.5|5099.4|5093.4|5100.5|5094.5|5099.4|5093.4|2
1614933590000|2021-03-05 08:39:50|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|0
1614933600000|2021-03-05 08:40:00|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|1
1614933630000|2021-03-05 08:40:30|5099|5093|5098.9|5092.9|5099|5093|5098.4|5092.4|0
1614933640000|2021-03-05 08:40:40|5099|5093|5099.4|5093.4|5099.4|5093.4|5099|5093|0
1614933660000|2021-03-05 08:41:00|5099.5|5093.5|5098.9|5092.9|5099.9|5093.9|5098.9|5092.9|0
1614933680000|2021-03-05 08:41:20|5099|5093|5100.4|5094.4|5100.4|5094.4|5099|5093|3
1614933700000|2021-03-05 08:41:40|5101.4|5095.4|5102.9|5096.9|5102.9|5096.9|5101.4|5095.4|2
1614933710000|2021-03-05 08:41:50|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5102.4|5096.4|1
1614933720000|2021-03-05 08:42:00|5103.3|5097.3|5103.4|5097.4|5103.4|5097.4|5102.9|5096.9|1
1614933730000|2021-03-05 08:42:10|5103.8|5097.8|5105.4|5099.4|5105.4|5099.4|5103.8|5097.8|5
1614933740000|2021-03-05 08:42:20|5106.2|5100.2|5106.4|5100.4|5106.4|5100.4|5105.9|5099.9|2
1614933750000|2021-03-05 08:42:30|5106|5100|5104.9|5098.9|5106|5100|5104.9|5098.9|0
1614933760000|2021-03-05 08:42:40|5104.8|5098.8|5102.4|5096.4|5104.8|5098.8|5102.4|5096.4|3
1614933800000|2021-03-05 08:43:20|5101.5|5095.5|5101.4|5095.4|5101.5|5095.5|5101.4|5095.4|0
1614933820000|2021-03-05 08:43:40|5101.9|5095.9|5103.4|5097.4|5103.4|5097.4|5101.9|5095.9|0
1614933830000|2021-03-05 08:43:50|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|1
1614933840000|2021-03-05 08:44:00|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5105.3|5099.3|0
1614933850000|2021-03-05 08:44:10|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|0
1614933860000|2021-03-05 08:44:20|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|1
1614933870000|2021-03-05 08:44:30|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|0
1614933880000|2021-03-05 08:44:40|||||||||1
1614933890000|2021-03-05 08:44:50|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|3
1614933900000|2021-03-05 08:45:00|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|2
1614933910000|2021-03-05 08:45:10|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|1
1614933920000|2021-03-05 08:45:20|5105.9|5099.9|5105.8|5099.8|5105.9|5099.9|5105.3|5099.3|0
1614933930000|2021-03-05 08:45:30|5105.9|5099.9|5106.3|5100.3|5106.8|5100.8|5105.9|5099.9|0
1614933960000|2021-03-05 08:46:00|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|5106.8|5100.8|1
1614933970000|2021-03-05 08:46:10|5106|5100|5105.3|5099.3|5106|5100|5105.3|5099.3|3
1614934020000|2021-03-05 08:47:00|5105.4|5099.4|5105.3|5099.3|5105.8|5099.8|5105.3|5099.3|0
1614934100000|2021-03-05 08:48:20|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|0
1614934110000|2021-03-05 08:48:30|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|2
1614934150000|2021-03-05 08:49:10|5104.8|5098.8|5104.3|5098.3|5104.8|5098.8|5104.3|5098.3|0
1614934200000|2021-03-05 08:50:00|5103.9|5097.9|5103.3|5097.3|5103.9|5097.9|5103.3|5097.3|1
1614934220000|2021-03-05 08:50:20|5102.9|5096.9|5102.8|5096.8|5102.9|5096.9|5102.8|5096.8|0
1614934230000|2021-03-05 08:50:30|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|0
1614934240000|2021-03-05 08:50:40|5101.9|5095.9|5101.3|5095.3|5101.9|5095.9|5101.3|5095.3|0
1614934250000|2021-03-05 08:50:50|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|0
1614934260000|2021-03-05 08:51:00|5101.9|5095.9|5102.3|5096.3|5102.3|5096.3|5101.9|5095.9|0
1614934270000|2021-03-05 08:51:10|5104.3|5098.3|5103.3|5097.3|5104.3|5098.3|5103.3|5097.3|5
1614934300000|2021-03-05 08:51:40|5103.4|5097.4|5104.3|5098.3|5104.3|5098.3|5103.4|5097.4|0
1614934310000|2021-03-05 08:51:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614934320000|2021-03-05 08:52:00|5103.8|5097.8|5105.4|5099.4|5105.4|5099.4|5103.3|5097.3|2
1614934330000|2021-03-05 08:52:10|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|0
1614934340000|2021-03-05 08:52:20|5106.8|5100.8|5106.9|5100.9|5106.9|5100.9|5106.8|5100.8|0
1614934350000|2021-03-05 08:52:30|5106.4|5100.4|5105.9|5099.9|5106.4|5100.4|5105.4|5099.4|4
1614934360000|2021-03-05 08:52:40|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|2
1614934400000|2021-03-05 08:53:20|5106.3|5100.3|5105.4|5099.4|5106.3|5100.3|5105.4|5099.4|1
1614934420000|2021-03-05 08:53:40|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5104.9|5098.9|2
1614934430000|2021-03-05 08:53:50|5105.8|5099.8|5106.4|5100.4|5106.4|5100.4|5105.8|5099.8|0
1614934460000|2021-03-05 08:54:20|5106.3|5100.3|5105.4|5099.4|5106.3|5100.3|5105.4|5099.4|2
1614934480000|2021-03-05 08:54:40|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|1
1614934490000|2021-03-05 08:54:50|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|0
1614934550000|2021-03-05 08:55:50|5106.3|5100.3|5106.4|5100.4|5106.4|5100.4|5106.3|5100.3|1
1614934600000|2021-03-05 08:56:40|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|5107.4|5101.4|2
1614934610000|2021-03-05 08:56:50|5107.4|5101.4|5107.8|5101.8|5107.9|5101.9|5107.4|5101.4|7
1614934620000|2021-03-05 08:57:00|5107.7|5101.7|5111.3|5105.3|5111.3|5105.3|5107.3|5101.3|14
1614934630000|2021-03-05 08:57:10|5110.9|5104.9|5111.3|5105.3|5111.3|5105.3|5110.9|5104.9|2
1614934640000|2021-03-05 08:57:20|5111.8|5105.8|5111.4|5105.4|5111.8|5105.8|5111.4|5105.4|6
1614934650000|2021-03-05 08:57:30|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|0
1614934660000|2021-03-05 08:57:40|||||||||3
1614934670000|2021-03-05 08:57:50|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|2
1614934680000|2021-03-05 08:58:00|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|1
1614934720000|2021-03-05 08:58:40|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|1
1614934730000|2021-03-05 08:58:50|5108.8|5102.8|5107.3|5101.3|5108.8|5102.8|5107.3|5101.3|5
1614934790000|2021-03-05 08:59:50|5106.3|5100.3|5105.3|5099.3|5106.3|5100.3|5105.3|5099.3|2
1614934800000|2021-03-05 09:00:00|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|1
1614934810000|2021-03-05 09:00:10|5106.8|5100.8|5107.3|5101.3|5107.3|5101.3|5106.8|5100.8|0
1614934820000|2021-03-05 09:00:20|5106.4|5100.4|5106.3|5100.3|5106.4|5100.4|5106.3|5100.3|0
1614934840000|2021-03-05 09:00:40|5106.4|5100.4|5106.8|5100.8|5106.8|5100.8|5106.4|5100.4|0
1614934850000|2021-03-05 09:00:50|5106.4|5100.4|5105.3|5099.3|5106.4|5100.4|5104.8|5098.8|1
1614934860000|2021-03-05 09:01:00|5104.9|5098.9|5103.3|5097.3|5104.9|5098.9|5103.3|5097.3|0
1614934870000|2021-03-05 09:01:10|5102.3|5096.3|5102.8|5096.8|5103.3|5097.3|5102.3|5096.3|2
1614934880000|2021-03-05 09:01:20|5102.3|5096.3|5102.8|5096.8|5102.8|5096.8|5102.3|5096.3|0
1614934890000|2021-03-05 09:01:30|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|1
1614934900000|2021-03-05 09:01:40|5102.4|5096.4|5104.3|5098.3|5104.3|5098.3|5102.4|5096.4|1
1614934910000|2021-03-05 09:01:50|5104.8|5098.8|5104.3|5098.3|5104.8|5098.8|5104.3|5098.3|0
1614934920000|2021-03-05 09:02:00|5103.8|5097.8|5104.3|5098.3|5104.3|5098.3|5103.8|5097.8|1
1614934930000|2021-03-05 09:02:10|5103.9|5097.9|5104.3|5098.3|5104.3|5098.3|5103.8|5097.8|0
1614934940000|2021-03-05 09:02:20|5103.9|5097.9|5103.8|5097.8|5103.9|5097.9|5103.8|5097.8|0
1614934960000|2021-03-05 09:02:40|5103.3|5097.3|5102.3|5096.3|5103.3|5097.3|5102.3|5096.3|0
1614934980000|2021-03-05 09:03:00|5102.8|5096.8|5103.8|5097.8|5103.8|5097.8|5102.8|5096.8|2
1614935000000|2021-03-05 09:03:20|5103.9|5097.9|5104.3|5098.3|5104.3|5098.3|5103.9|5097.9|0
1614935030000|2021-03-05 09:03:50|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|5104.8|5098.8|0
1614935040000|2021-03-05 09:04:00|5104.4|5098.4|5104.3|5098.3|5104.8|5098.8|5104.3|5098.3|3
1614935060000|2021-03-05 09:04:20|5104.4|5098.4|5106.3|5100.3|5106.3|5100.3|5104.4|5098.4|4
1614935070000|2021-03-05 09:04:30|5106.8|5100.8|5107.3|5101.3|5107.3|5101.3|5106.8|5100.8|0
1614935100000|2021-03-05 09:05:00|5106.9|5100.9|5106.8|5100.8|5106.9|5100.9|5106.8|5100.8|1
1614935140000|2021-03-05 09:05:40|5106.9|5100.9|5107.3|5101.3|5107.3|5101.3|5106.9|5100.9|0
1614935150000|2021-03-05 09:05:50|5108.3|5102.3|5109.8|5103.8|5109.8|5103.8|5108.3|5102.3|3
1614935160000|2021-03-05 09:06:00|5110.3|5104.3|5110.4|5104.4|5110.4|5104.4|5110.3|5104.3|0
1614935190000|2021-03-05 09:06:30|5110.3|5104.3|5109.9|5103.9|5110.3|5104.3|5109.9|5103.9|1
1614935200000|2021-03-05 09:06:40|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|9
1614935210000|2021-03-05 09:06:50|5107.4|5101.4|5107.8|5101.8|5107.8|5101.8|5107.3|5101.3|0
1614935220000|2021-03-05 09:07:00|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|0
1614935270000|2021-03-05 09:07:50|5106.3|5100.3|5105.3|5099.3|5106.3|5100.3|5105.3|5099.3|1
1614935280000|2021-03-05 09:08:00|5105.2|5099.2|5104.3|5098.3|5105.2|5099.2|5104.3|5098.3|0
1614935310000|2021-03-05 09:08:30|5105.3|5099.3|5105.3|5099.3|5105.3|5099.3|5105.3|5099.3|2
1614935330000|2021-03-05 09:08:50|5105.4|5099.4|5105.8|5099.8|5105.8|5099.8|5105.4|5099.4|0
1614935340000|2021-03-05 09:09:00|5105.3|5099.3|5105.3|5099.3|5105.8|5099.8|5105.3|5099.3|2
1614935390000|2021-03-05 09:09:50|||||||||1
1614935430000|2021-03-05 09:10:30|5104.9|5098.9|5102.3|5096.3|5104.9|5098.9|5102.3|5096.3|4
1614935450000|2021-03-05 09:10:50|5101.9|5095.9|5100.8|5094.8|5101.9|5095.9|5100.8|5094.8|1
1614935460000|2021-03-05 09:11:00|5100.4|5094.4|5100.3|5094.3|5100.4|5094.4|5100.3|5094.3|3
1614935490000|2021-03-05 09:11:30|5100.4|5094.4|5101.3|5095.3|5101.3|5095.3|5100.4|5094.4|2
1614935530000|2021-03-05 09:12:10|5100.3|5094.3|5100.3|5094.3|5100.3|5094.3|5100.3|5094.3|0
1614935560000|2021-03-05 09:12:40|5100.2|5094.2|5099.3|5093.3|5100.2|5094.2|5099.3|5093.3|0
1614935570000|2021-03-05 09:12:50|5100.3|5094.3|5099.3|5093.3|5100.3|5094.3|5099.3|5093.3|2
1614935580000|2021-03-05 09:13:00|5099.7|5093.7|5099.8|5093.8|5099.8|5093.8|5099.7|5093.7|0
1614935590000|2021-03-05 09:13:10|5099.9|5093.9|5101.3|5095.3|5102.3|5096.3|5099.9|5093.9|5
1614935620000|2021-03-05 09:13:40|5101.7|5095.7|5102.4|5096.4|5102.4|5096.4|5101.7|5095.7|1
1614935630000|2021-03-05 09:13:50|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|5103.3|5097.3|0
1614935640000|2021-03-05 09:14:00|5102.9|5096.9|5101.4|5095.4|5103.3|5097.3|5101.4|5095.4|2
1614935660000|2021-03-05 09:14:20|5101.3|5095.3|5101.4|5095.4|5101.4|5095.4|5100.9|5094.9|0
1614935690000|2021-03-05 09:14:50|5100.9|5094.9|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|0
1614935700000|2021-03-05 09:15:00|5100.3|5094.3|5099.4|5093.4|5100.3|5094.3|5099.4|5093.4|0
1614935720000|2021-03-05 09:15:20|5099.8|5093.8|5099.9|5093.9|5099.9|5093.9|5099.8|5093.8|0
1614935730000|2021-03-05 09:15:30|5099.8|5093.8|5099.4|5093.4|5099.8|5093.8|5099.4|5093.4|0
1614935750000|2021-03-05 09:15:50|||||||||1
1614935770000|2021-03-05 09:16:10|5099.8|5093.8|5099.4|5093.4|5099.9|5093.9|5099.4|5093.4|2
1614935780000|2021-03-05 09:16:20|5099.8|5093.8|5100.4|5094.4|5100.4|5094.4|5099.8|5093.8|1
1614935790000|2021-03-05 09:16:30|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.4|5094.4|1
1614935800000|2021-03-05 09:16:40|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|1
1614935810000|2021-03-05 09:16:50|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|2
1614935820000|2021-03-05 09:17:00|5100.4|5094.4|5099.9|5093.9|5100.4|5094.4|5099.9|5093.9|0
1614935830000|2021-03-05 09:17:10|5099.8|5093.8|5099.3|5093.3|5099.8|5093.8|5099.3|5093.3|1
1614935860000|2021-03-05 09:17:40|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|0
1614935870000|2021-03-05 09:17:50|||||||||1
1614935880000|2021-03-05 09:18:00|5097.3|5091.3|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|3
1614935890000|2021-03-05 09:18:10|5098.3|5092.3|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614935900000|2021-03-05 09:18:20|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|1
1614935910000|2021-03-05 09:18:30|5098.5|5092.5|5098.3|5092.3|5098.5|5092.5|5098.3|5092.3|0
1614935920000|2021-03-05 09:18:40|5097.9|5091.9|5097.8|5091.8|5097.9|5091.9|5097.8|5091.8|0
1614935930000|2021-03-05 09:18:50|5098.3|5092.3|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614935940000|2021-03-05 09:19:00|5097.3|5091.3|5096.8|5090.8|5097.3|5091.3|5096.8|5090.8|1
1614935960000|2021-03-05 09:19:20|5097.3|5091.3|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|0
1614935970000|2021-03-05 09:19:30|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614935980000|2021-03-05 09:19:40|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|0
1614935990000|2021-03-05 09:19:50|5098.4|5092.4|5098.3|5092.3|5098.4|5092.4|5098.3|5092.3|0
1614936000000|2021-03-05 09:20:00|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614936030000|2021-03-05 09:20:30|5097.9|5091.9|5097.8|5091.8|5097.9|5091.9|5097.8|5091.8|0
1614936040000|2021-03-05 09:20:40|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|0
1614936050000|2021-03-05 09:20:50|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|2
1614936070000|2021-03-05 09:21:10|5096.5|5090.5|5096.3|5090.3|5096.5|5090.5|5096.3|5090.3|1
1614936080000|2021-03-05 09:21:20|5096.4|5090.4|5097.3|5091.3|5097.3|5091.3|5096.4|5090.4|1
1614936090000|2021-03-05 09:21:30|5097.2|5091.2|5097.3|5091.3|5097.3|5091.3|5096.3|5090.3|1
1614936100000|2021-03-05 09:21:40|5098.2|5092.2|5098.3|5092.3|5098.3|5092.3|5098.2|5092.2|1
1614936110000|2021-03-05 09:21:50|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098.3|5092.3|1
1614936120000|2021-03-05 09:22:00|5097.3|5091.3|5096.3|5090.3|5097.3|5091.3|5096.3|5090.3|0
1614936130000|2021-03-05 09:22:10|5096.8|5090.8|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|0
1614936140000|2021-03-05 09:22:20|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|3
1614936160000|2021-03-05 09:22:40|5098.2|5092.2|5097.3|5091.3|5098.2|5092.2|5097.3|5091.3|3
1614936190000|2021-03-05 09:23:10|5096.9|5090.9|5095.8|5089.8|5096.9|5090.9|5095.8|5089.8|0
1614936200000|2021-03-05 09:23:20|5096.7|5090.7|5096.8|5090.8|5096.8|5090.8|5096.7|5090.7|3
1614936210000|2021-03-05 09:23:30|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|0
1614936220000|2021-03-05 09:23:40|5096.9|5090.9|5096.8|5090.8|5096.9|5090.9|5096.8|5090.8|0
1614936230000|2021-03-05 09:23:50|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|1
1614936240000|2021-03-05 09:24:00|5097.8|5091.8|5097.3|5091.3|5097.8|5091.8|5097.3|5091.3|0
1614936270000|2021-03-05 09:24:30|5096.8|5090.8|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|0
1614936310000|2021-03-05 09:25:10|5096.3|5090.3|5094.3|5088.3|5096.3|5090.3|5094.3|5088.3|4
1614936320000|2021-03-05 09:25:20|5092.8|5086.8|5092.8|5086.8|5093.3|5087.3|5092.8|5086.8|2
1614936330000|2021-03-05 09:25:30|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|0
1614936350000|2021-03-05 09:25:50|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|0
1614936360000|2021-03-05 09:26:00|5092.9|5086.9|5092.3|5086.3|5094.3|5088.3|5091.3|5085.3|26
1614936380000|2021-03-05 09:26:20|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|2
1614936390000|2021-03-05 09:26:30|5092.2|5086.2|5091.8|5085.8|5092.2|5086.2|5091.8|5085.8|1
1614936400000|2021-03-05 09:26:40|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|0
1614936410000|2021-03-05 09:26:50|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|0
1614936420000|2021-03-05 09:27:00|5092.3|5086.3|5092.8|5086.8|5092.8|5086.8|5092.3|5086.3|2
1614936430000|2021-03-05 09:27:10|5091.3|5085.3|5092.3|5086.3|5092.3|5086.3|5091.3|5085.3|4
1614936440000|2021-03-05 09:27:20|5092.8|5086.8|5091.8|5085.8|5092.8|5086.8|5091.8|5085.8|2
1614936460000|2021-03-05 09:27:40|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|0
1614936470000|2021-03-05 09:27:50|5091.9|5085.9|5091.3|5085.3|5091.9|5085.9|5091.3|5085.3|0
1614936490000|2021-03-05 09:28:10|5090.9|5084.9|5089.8|5083.8|5091.3|5085.3|5089.3|5083.3|14
1614936500000|2021-03-05 09:28:20|5090.3|5084.3|5083.2|5077.2|5090.3|5084.3|5082.7|5076.7|10
1614936510000|2021-03-05 09:28:30|5082.8|5076.8|5084.2|5078.2|5084.7|5078.7|5082.8|5076.8|11
1614936520000|2021-03-05 09:28:40|5084.7|5078.7|5085.2|5079.2|5085.2|5079.2|5084.7|5078.7|4
1614936530000|2021-03-05 09:28:50|5085.7|5079.7|5088.2|5082.2|5089.2|5083.2|5085.7|5079.7|13
1614936540000|2021-03-05 09:29:00|5087.2|5081.2|5086.2|5080.2|5087.7|5081.7|5086.2|5080.2|1
1614936550000|2021-03-05 09:29:10|5085.7|5079.7|5085.8|5079.8|5085.8|5079.8|5085.7|5079.7|1
1614936560000|2021-03-05 09:29:20|5084.7|5078.7|5087.2|5081.2|5087.2|5081.2|5084.7|5078.7|5
1614936580000|2021-03-05 09:29:40|5087.7|5081.7|5088.7|5082.7|5088.7|5082.7|5087.7|5081.7|1
1614936590000|2021-03-05 09:29:50|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5
1614936600000|2021-03-05 09:30:00|5087.7|5081.7|5086.7|5080.7|5087.7|5081.7|5086.7|5080.7|2
1614936610000|2021-03-05 09:30:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|77
1614936620000|2021-03-05 09:30:20|5089.2|5083.2|5088.2|5082.2|5089.2|5083.2|5088.2|5082.2|3
1614936640000|2021-03-05 09:30:40|5087.2|5081.2|5085.2|5079.2|5087.2|5081.2|5085.2|5079.2|3
1614936650000|2021-03-05 09:30:50|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|3
1614936660000|2021-03-05 09:31:00|5087.2|5081.2|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|3
1614936670000|2021-03-05 09:31:10|5086.8|5080.8|5086.2|5080.2|5087.2|5081.2|5086.2|5080.2|1
1614936680000|2021-03-05 09:31:20|5086.7|5080.7|5086.2|5080.2|5086.7|5080.7|5086.2|5080.2|0
1614936690000|2021-03-05 09:31:30|5085.7|5079.7|5086.2|5080.2|5086.2|5080.2|5085.7|5079.7|1
1614936710000|2021-03-05 09:31:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|0
1614936720000|2021-03-05 09:32:00|5087.1|5081.1|5089.2|5083.2|5089.2|5083.2|5086.7|5080.7|2
1614936730000|2021-03-05 09:32:10|5089.6|5083.6|5088.2|5082.2|5089.7|5083.7|5088.2|5082.2|0
1614936740000|2021-03-05 09:32:20|5088.6|5082.6|5088.7|5082.7|5088.7|5082.7|5088.3|5082.3|0
1614936750000|2021-03-05 09:32:30|5089.1|5083.1|5089.2|5083.2|5089.6|5083.6|5089.1|5083.1|0
1614936770000|2021-03-05 09:32:50|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.8|5082.8|0
1614936780000|2021-03-05 09:33:00|5088.8|5082.8|5087.2|5081.2|5088.8|5082.8|5086.2|5080.2|8
1614936790000|2021-03-05 09:33:10|5087.6|5081.6|5087.2|5081.2|5087.7|5081.7|5087.2|5081.2|1
1614936800000|2021-03-05 09:33:20|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|0
1614936810000|2021-03-05 09:33:30|5086.6|5080.6|5086.2|5080.2|5086.6|5080.6|5086.2|5080.2|1
1614936820000|2021-03-05 09:33:40|5086.3|5080.3|5085.7|5079.7|5086.3|5080.3|5085.7|5079.7|0
1614936840000|2021-03-05 09:34:00|5086.2|5080.2|5084.7|5078.7|5086.2|5080.2|5082.8|5076.8|16
1614936850000|2021-03-05 09:34:10|5084.3|5078.3|5083.7|5077.7|5084.3|5078.3|5082.7|5076.7|32
1614936860000|2021-03-05 09:34:20|||||||||1
1614936890000|2021-03-05 09:34:50|5083.8|5077.8|5086.2|5080.2|5086.2|5080.2|5083.8|5077.8|7
1614936920000|2021-03-05 09:35:20|5085.7|5079.7|5085.2|5079.2|5085.7|5079.7|5085.2|5079.2|2
1614936930000|2021-03-05 09:35:30|5085.6|5079.6|5085.2|5079.2|5085.6|5079.6|5085.2|5079.2|0
1614936950000|2021-03-05 09:35:50|5086.2|5080.2|5086.2|5080.2|5086.7|5080.7|5086.2|5080.2|1
1614936970000|2021-03-05 09:36:10|5087.7|5081.7|5088.3|5082.3|5088.3|5082.3|5087.7|5081.7|5
1614936980000|2021-03-05 09:36:20|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.2|5082.2|0
1614936990000|2021-03-05 09:36:30|5089.1|5083.1|5089.7|5083.7|5089.7|5083.7|5089.1|5083.1|2
1614937000000|2021-03-05 09:36:40|5090.1|5084.1|5090.2|5084.2|5090.2|5084.2|5090.1|5084.1|0
1614937010000|2021-03-05 09:36:50|5090.3|5084.3|5091.2|5085.2|5091.2|5085.2|5090.3|5084.3|1
1614937020000|2021-03-05 09:37:00|5090.7|5084.7|5087.2|5081.2|5091.2|5085.2|5087.2|5081.2|13
1614937030000|2021-03-05 09:37:10|5087.3|5081.3|5088.2|5082.2|5088.2|5082.2|5087.3|5081.3|1
1614937080000|2021-03-05 09:38:00|5088.6|5082.6|5090.2|5084.2|5090.2|5084.2|5088.6|5082.6|0
1614937100000|2021-03-05 09:38:20|5090.1|5084.1|5089.7|5083.7|5090.1|5084.1|5089.7|5083.7|0
1614937120000|2021-03-05 09:38:40|5090.1|5084.1|5090.2|5084.2|5090.2|5084.2|5090.1|5084.1|1
1614937140000|2021-03-05 09:39:00|5090.6|5084.6|5090.2|5084.2|5090.7|5084.7|5090.2|5084.2|1
1614937200000|2021-03-05 09:40:00|5089.8|5083.8|5089.2|5083.2|5090.2|5084.2|5089.2|5083.2|2
1614937240000|2021-03-05 09:40:40|5088.7|5082.7|5088.2|5082.2|5088.7|5082.7|5088.2|5082.2|0
1614937250000|2021-03-05 09:40:50|5088.1|5082.1|5088.1|5082.1|5088.1|5082.1|5088.1|5082.1|0
1614937260000|2021-03-05 09:41:00|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|0
1614937270000|2021-03-05 09:41:10|5088.2|5082.2|5089.2|5083.2|5089.2|5083.2|5088.2|5082.2|1
1614937300000|2021-03-05 09:41:40|5089.1|5083.1|5088.2|5082.2|5089.1|5083.1|5088.2|5082.2|0
1614937320000|2021-03-05 09:42:00|5087.7|5081.7|5087.7|5081.7|5087.7|5081.7|5087.7|5081.7|0
1614937330000|2021-03-05 09:42:10|5087.6|5081.6|5088.2|5082.2|5088.2|5082.2|5087.2|5081.2|0
1614937340000|2021-03-05 09:42:20|5088.1|5082.1|5087.7|5081.7|5088.1|5082.1|5087.7|5081.7|0
1614937350000|2021-03-05 09:42:30|5087.6|5081.6|5087.2|5081.2|5087.6|5081.6|5087.2|5081.2|0
1614937360000|2021-03-05 09:42:40|5086.7|5080.7|5085.2|5079.2|5086.7|5080.7|5085.2|5079.2|3
1614937370000|2021-03-05 09:42:50|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|0
1614937380000|2021-03-05 09:43:00|5084.6|5078.6|5084.2|5078.2|5084.6|5078.6|5084.2|5078.2|0
1614937410000|2021-03-05 09:43:30|5085.2|5079.2|5083.7|5077.7|5085.2|5079.2|5083.7|5077.7|8
1614937420000|2021-03-05 09:43:40|5083.2|5077.2|5082.7|5076.7|5083.2|5077.2|5082.7|5076.7|9
1614937430000|2021-03-05 09:43:50|5081.6|5075.6|5082.2|5076.2|5082.7|5076.7|5081.6|5075.6|10
1614937460000|2021-03-05 09:44:20|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|2
1614937470000|2021-03-05 09:44:30|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|3
1614937500000|2021-03-05 09:45:00|5082.1|5076.1|5082.2|5076.2|5082.2|5076.2|5082.1|5076.1|0
1614937510000|2021-03-05 09:45:10|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|0
1614937530000|2021-03-05 09:45:30|5081.2|5075.2|5080.7|5074.7|5081.2|5075.2|5080.7|5074.7|1
1614937550000|2021-03-05 09:45:50|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|6
1614937560000|2021-03-05 09:46:00|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|0
1614937570000|2021-03-05 09:46:10|5082.7|5076.7|5084.7|5078.7|5085.2|5079.2|5082.7|5076.7|4
1614937580000|2021-03-05 09:46:20|5085.2|5079.2|5086.2|5080.2|5086.7|5080.7|5085.2|5079.2|3
1614937600000|2021-03-05 09:46:40|5086.3|5080.3|5081.2|5075.2|5087.2|5081.2|5081.2|5075.2|10
1614937620000|2021-03-05 09:47:00|5081.6|5075.6|5082.2|5076.2|5082.2|5076.2|5081.6|5075.6|2
1614937630000|2021-03-05 09:47:10|5083.2|5077.2|5082.7|5076.7|5083.2|5077.2|5082.7|5076.7|6
1614937640000|2021-03-05 09:47:20|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|5082.7|5076.7|3
1614937660000|2021-03-05 09:47:40|5083.4|5077.4|5084.2|5078.2|5084.2|5078.2|5083.4|5077.4|1
1614937670000|2021-03-05 09:47:50|5084.4|5078.4|5085.2|5079.2|5086.2|5080.2|5084.4|5078.4|3
1614937690000|2021-03-05 09:48:10|5085.1|5079.1|5083.2|5077.2|5085.1|5079.1|5083.2|5077.2|1
1614937700000|2021-03-05 09:48:20|5084.1|5078.1|5083.7|5077.7|5084.2|5078.2|5083.7|5077.7|0
1614937710000|2021-03-05 09:48:30|5084.1|5078.1|5084.7|5078.7|5085.2|5079.2|5084.1|5078.1|0
1614937720000|2021-03-05 09:48:40|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|1
1614937730000|2021-03-05 09:48:50|5085.1|5079.1|5084.2|5078.2|5085.1|5079.1|5084.2|5078.2|0
1614937740000|2021-03-05 09:49:00|5084.6|5078.6|5083.7|5077.7|5084.7|5078.7|5083.7|5077.7|1
1614937750000|2021-03-05 09:49:10|5084.1|5078.1|5084.2|5078.2|5084.2|5078.2|5084.1|5078.1|1
1614937760000|2021-03-05 09:49:20|5083.7|5077.7|5084.2|5078.2|5084.2|5078.2|5083.7|5077.7|0
1614937770000|2021-03-05 09:49:30|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|0
1614937790000|2021-03-05 09:49:50|5085.1|5079.1|5084.2|5078.2|5085.1|5079.1|5084.2|5078.2|0
1614937800000|2021-03-05 09:50:00|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|0
1614937810000|2021-03-05 09:50:10|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|5083.7|5077.7|1
1614937820000|2021-03-05 09:50:20|5084.7|5078.7|5086.2|5080.2|5086.2|5080.2|5084.7|5078.7|1
1614937830000|2021-03-05 09:50:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|0
1614937840000|2021-03-05 09:50:40|5087.2|5081.2|5090.7|5084.7|5091.2|5085.2|5086.2|5080.2|4
1614937850000|2021-03-05 09:50:50|5090.2|5084.2|5088.2|5082.2|5090.2|5084.2|5087.8|5081.8|6
1614937860000|2021-03-05 09:51:00|5087.7|5081.7|5088.2|5082.2|5088.2|5082.2|5087.7|5081.7|1
1614937880000|2021-03-05 09:51:20|5088.3|5082.3|5087.7|5081.7|5089.2|5083.2|5087.7|5081.7|0
1614937890000|2021-03-05 09:51:30|5088.2|5082.2|5090.2|5084.2|5090.2|5084.2|5088.2|5082.2|3
1614937920000|2021-03-05 09:52:00|5090.7|5084.7|5090.2|5084.2|5091.2|5085.2|5090.2|5084.2|1
1614937940000|2021-03-05 09:52:20|5090.3|5084.3|5091.2|5085.2|5091.2|5085.2|5090.3|5084.3|0
1614937960000|2021-03-05 09:52:40|5091.7|5085.7|5091.2|5085.2|5091.7|5085.7|5091.2|5085.2|0
1614937980000|2021-03-05 09:53:00|5090.8|5084.8|5089.2|5083.2|5090.8|5084.8|5089.2|5083.2|1
1614938010000|2021-03-05 09:53:30|5089.7|5083.7|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|1
1614938030000|2021-03-05 09:53:50|5089.3|5083.3|5089.7|5083.7|5089.7|5083.7|5089.3|5083.3|0
1614938040000|2021-03-05 09:54:00|5090.2|5084.2|5091.2|5085.2|5091.2|5085.2|5090.2|5084.2|0
1614938050000|2021-03-05 09:54:10|5090.8|5084.8|5090.7|5084.7|5090.8|5084.8|5090.7|5084.7|0
1614938060000|2021-03-05 09:54:20|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|0
1614938070000|2021-03-05 09:54:30|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|6
1614938120000|2021-03-05 09:55:20|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|0
1614938130000|2021-03-05 09:55:30|5092.3|5086.3|5089.7|5083.7|5092.3|5086.3|5089.7|5083.7|3
1614938140000|2021-03-05 09:55:40|5090.2|5084.2|5089.2|5083.2|5090.2|5084.2|5089.2|5083.2|1
1614938150000|2021-03-05 09:55:50|5089.7|5083.7|5089.7|5083.7|5089.7|5083.7|5089.7|5083.7|0
1614938160000|2021-03-05 09:56:00|5089.2|5083.2|5088.7|5082.7|5089.2|5083.2|5088.2|5082.2|1
1614938180000|2021-03-05 09:56:20|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.3|5082.3|1
1614938190000|2021-03-05 09:56:30|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|0
1614938210000|2021-03-05 09:56:50|5089.7|5083.7|5089.3|5083.3|5089.7|5083.7|5089.2|5083.2|6
1614938220000|2021-03-05 09:57:00|5089.7|5083.7|5090.2|5084.2|5090.2|5084.2|5089.7|5083.7|0
1614938230000|2021-03-05 09:57:10|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|1
1614938240000|2021-03-05 09:57:20|||||||||2
1614938250000|2021-03-05 09:57:30|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.3|5082.3|0
1614938260000|2021-03-05 09:57:40|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.2|5082.2|1
1614938270000|2021-03-05 09:57:50|5089.3|5083.3|5090.8|5084.8|5091.2|5085.2|5089.2|5083.2|2
1614938280000|2021-03-05 09:58:00|5091.2|5085.2|5090.2|5084.2|5091.2|5085.2|5089.2|5083.2|11
1614938310000|2021-03-05 09:58:30|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|0
1614938320000|2021-03-05 09:58:40|5088.3|5082.3|5088.2|5082.2|5088.3|5082.3|5088.2|5082.2|0
1614938330000|2021-03-05 09:58:50|5088.3|5082.3|5089.2|5083.2|5089.7|5083.7|5088.3|5082.3|0
1614938340000|2021-03-05 09:59:00|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5
1614938350000|2021-03-05 09:59:10|5089.2|5083.2|5091.2|5085.2|5091.2|5085.2|5089.2|5083.2|1
1614938360000|2021-03-05 09:59:20|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|0
1614938400000|2021-03-05 10:00:00|5090.3|5084.3|5089.2|5083.2|5090.7|5084.7|5089.2|5083.2|1
1614938460000|2021-03-05 10:01:00|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|0
1614938470000|2021-03-05 10:01:10|5088.2|5082.2|5086.2|5080.2|5088.2|5082.2|5086.2|5080.2|46
1614938480000|2021-03-05 10:01:20|5085.8|5079.8|5083.2|5077.2|5085.8|5079.8|5083.2|5077.2|8
1614938490000|2021-03-05 10:01:30|5083.3|5077.3|5083.7|5077.7|5083.7|5077.7|5083.3|5077.3|2
1614938500000|2021-03-05 10:01:40|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|1
1614938520000|2021-03-05 10:02:00|5085.3|5079.3|5086.2|5080.2|5086.2|5080.2|5085.3|5079.3|0
1614938540000|2021-03-05 10:02:20|5086.3|5080.3|5086.7|5080.7|5086.7|5080.7|5086.3|5080.3|0
1614938550000|2021-03-05 10:02:30|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|3
1614938560000|2021-03-05 10:02:40|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|0
1614938570000|2021-03-05 10:02:50|5087.7|5081.7|5087.7|5081.7|5087.7|5081.7|5087.7|5081.7|3
1614938580000|2021-03-05 10:03:00|5087.6|5081.6|5087.2|5081.2|5087.6|5081.6|5087.2|5081.2|3
1614938610000|2021-03-05 10:03:30|5088.2|5082.2|5087.2|5081.2|5088.2|5082.2|5087.2|5081.2|3
1614938630000|2021-03-05 10:03:50|5087.3|5081.3|5088.2|5082.2|5088.2|5082.2|5087.3|5081.3|0
1614938650000|2021-03-05 10:04:10|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.2|5082.2|0
1614938660000|2021-03-05 10:04:20|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|0
1614938670000|2021-03-05 10:04:30|5087.6|5081.6|5088.1|5082.1|5088.1|5082.1|5087.6|5081.6|3
1614938700000|2021-03-05 10:05:00|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|1
1614938710000|2021-03-05 10:05:10|5088.2|5082.2|5087.1|5081.1|5088.2|5082.2|5087.1|5081.1|2
1614938730000|2021-03-05 10:05:30|5086.7|5080.7|5086.1|5080.1|5086.7|5080.7|5086.1|5080.1|0
1614938750000|2021-03-05 10:05:50|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|0
1614938760000|2021-03-05 10:06:00|5085.5|5079.5|5085.1|5079.1|5085.5|5079.5|5084.1|5078.1|12
1614938790000|2021-03-05 10:06:30|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|0
1614938800000|2021-03-05 10:06:40|5086.2|5080.2|5086.1|5080.1|5086.6|5080.6|5086.1|5080.1|0
1614938820000|2021-03-05 10:07:00|5086.3|5080.3|5087.1|5081.1|5087.1|5081.1|5086.3|5080.3|0
1614938850000|2021-03-05 10:07:30|5086.7|5080.7|5086.6|5080.6|5086.7|5080.7|5086.6|5080.6|0
1614938870000|2021-03-05 10:07:50|||||||||1
1614938880000|2021-03-05 10:08:00|5086.2|5080.2|5085.6|5079.6|5086.2|5080.2|5085.6|5079.6|1
1614938890000|2021-03-05 10:08:10|||||||||2
1614938900000|2021-03-05 10:08:20|5085.1|5079.1|5085.1|5079.1|5085.1|5079.1|5085.1|5079.1|1
1614938910000|2021-03-05 10:08:30|5084.6|5078.6|5084.1|5078.1|5084.6|5078.6|5084.1|5078.1|6
1614938920000|2021-03-05 10:08:40|||||||||1
1614938930000|2021-03-05 10:08:50|5083.6|5077.6|5083.6|5077.6|5083.6|5077.6|5083.6|5077.6|0
1614938940000|2021-03-05 10:09:00|5083.1|5077.1|5083.1|5077.1|5083.1|5077.1|5083.1|5077.1|10
1614938950000|2021-03-05 10:09:10|5083|5077|5085.1|5079.1|5085.1|5079.1|5083|5077|5
1614938960000|2021-03-05 10:09:20|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|0
1614938970000|2021-03-05 10:09:30|5085.1|5079.1|5085.1|5079.1|5085.1|5079.1|5085.1|5079.1|2
1614938980000|2021-03-05 10:09:40|5084.7|5078.7|5085.1|5079.1|5085.1|5079.1|5084.7|5078.7|1
1614938990000|2021-03-05 10:09:50|5084.7|5078.7|5085.1|5079.1|5085.1|5079.1|5084.7|5078.7|1
1614939000000|2021-03-05 10:10:00|||||||||2
1614939010000|2021-03-05 10:10:10|||||||||1
1614939020000|2021-03-05 10:10:20|5084.6|5078.6|5086.1|5080.1|5086.1|5080.1|5084.1|5078.1|4
1614939030000|2021-03-05 10:10:30|5085.7|5079.7|5085.1|5079.1|5085.7|5079.7|5085.1|5079.1|2
1614939040000|2021-03-05 10:10:40|5084.6|5078.6|5085.1|5079.1|5085.1|5079.1|5084.6|5078.6|2
1614939050000|2021-03-05 10:10:50|5084.1|5078.1|5084.1|5078.1|5084.1|5078.1|5083.6|5077.6|3
1614939060000|2021-03-05 10:11:00|5083.6|5077.6|5084.1|5078.1|5084.1|5078.1|5083.6|5077.6|1
1614939070000|2021-03-05 10:11:10|5083.6|5077.6|5084.1|5078.1|5084.1|5078.1|5083.6|5077.6|1
1614939080000|2021-03-05 10:11:20|5082.1|5076.1|5082.1|5076.1|5082.1|5076.1|5081.6|5075.6|21
1614939090000|2021-03-05 10:11:30|5081.6|5075.6|5082.1|5076.1|5082.1|5076.1|5081.6|5075.6|1
1614939100000|2021-03-05 10:11:40|5082|5076|5082.1|5076.1|5082.1|5076.1|5082|5076|1
1614939110000|2021-03-05 10:11:50|5082|5076|5083.1|5077.1|5083.1|5077.1|5082|5076|2
1614939120000|2021-03-05 10:12:00|5082.6|5076.6|5082.5|5076.5|5082.6|5076.6|5082.5|5076.5|1
1614939130000|2021-03-05 10:12:10|5082.1|5076.1|5082.1|5076.1|5082.1|5076.1|5082.1|5076.1|2
1614939140000|2021-03-05 10:12:20|5082|5076|5082.1|5076.1|5082.1|5076.1|5082|5076|1
1614939150000|2021-03-05 10:12:30|5082|5076|5082.1|5076.1|5082.1|5076.1|5082|5076|2
1614939160000|2021-03-05 10:12:40|5082.5|5076.5|5085.1|5079.1|5085.1|5079.1|5082.5|5076.5|4
1614939170000|2021-03-05 10:12:50|5084.6|5078.6|5086.1|5080.1|5086.1|5080.1|5084.6|5078.6|2
1614939180000|2021-03-05 10:13:00|5085|5079|5086.1|5080.1|5086.1|5080.1|5084.6|5078.6|3
1614939190000|2021-03-05 10:13:10|5086.5|5080.5|5086.1|5080.1|5086.5|5080.5|5085.6|5079.6|1
1614939200000|2021-03-05 10:13:20|5086|5080|5087.1|5081.1|5087.1|5081.1|5085.6|5079.6|2
1614939210000|2021-03-05 10:13:30|5086.6|5080.6|5085.6|5079.6|5086.6|5080.6|5085.1|5079.1|2
1614939220000|2021-03-05 10:13:40|5086|5080|5085.1|5079.1|5086.1|5080.1|5085.1|5079.1|1
1614939230000|2021-03-05 10:13:50|5084.6|5078.6|5085.1|5079.1|5085.1|5079.1|5084.6|5078.6|1
1614939240000|2021-03-05 10:14:00|5085|5079|5085.1|5079.1|5085.1|5079.1|5085|5079|1
1614939250000|2021-03-05 10:14:10|5085|5079|5084.1|5078.1|5085|5079|5084.1|5078.1|2
1614939260000|2021-03-05 10:14:20|5084|5078|5083.1|5077.1|5084|5078|5083.1|5077.1|2
1614939270000|2021-03-05 10:14:30|5083.5|5077.5|5083.1|5077.1|5083.5|5077.5|5083.1|5077.1|1
1614939280000|2021-03-05 10:14:40|5083|5077|5083.1|5077.1|5083.5|5077.5|5083|5077|1
1614939290000|2021-03-05 10:14:50|5082.6|5076.6|5084.1|5078.1|5084.1|5078.1|5082.6|5076.6|2
1614939300000|2021-03-05 10:15:00|5084|5078|5084.1|5078.1|5084.1|5078.1|5084|5078|1
1614939310000|2021-03-05 10:15:10|5084|5078|5084|5078|5084|5078|5083.1|5077.1|5
1614939320000|2021-03-05 10:15:20|5083.5|5077.5|5083.5|5077.5|5083.6|5077.6|5083.5|5077.5|2
1614939330000|2021-03-05 10:15:30|5083.1|5077.1|5083.6|5077.6|5083.6|5077.6|5083.1|5077.1|2
1614939340000|2021-03-05 10:15:40|5083.1|5077.1|5082.6|5076.6|5083.6|5077.6|5082.1|5076.1|5
1614939350000|2021-03-05 10:15:50|5082.5|5076.5|5082.6|5076.6|5082.6|5076.6|5081.6|5075.6|2
1614939360000|2021-03-05 10:16:00|5082.1|5076.1|5082.6|5076.6|5082.6|5076.6|5081.6|5075.6|3
1614939370000|2021-03-05 10:16:10|5082.1|5076.1|5081.5|5075.5|5082.6|5076.6|5081.1|5075.1|4
1614939380000|2021-03-05 10:16:20|5081.6|5075.6|5082.1|5076.1|5082.5|5076.5|5081.6|5075.6|1
1614939390000|2021-03-05 10:16:30|5081.6|5075.6|5082.1|5076.1|5082.1|5076.1|5081.1|5075.1|11
1614939400000|2021-03-05 10:16:40|5081.6|5075.6|5081.1|5075.1|5082|5076|5081.1|5075.1|2
1614939410000|2021-03-05 10:16:50|5080.6|5074.6|5079.6|5073.6|5080.6|5074.6|5079.6|5073.6|17
1614939420000|2021-03-05 10:17:00|5081.6|5075.6|5081.1|5075.1|5081.6|5075.6|5081.1|5075.1|29
1614939430000|2021-03-05 10:17:10|5080.6|5074.6|5081.6|5075.6|5081.6|5075.6|5080.6|5074.6|1
1614939440000|2021-03-05 10:17:20|5081.5|5075.5|5080.1|5074.1|5081.5|5075.5|5080.1|5074.1|5
1614939450000|2021-03-05 10:17:30|5079.6|5073.6|5081.1|5075.1|5081.1|5075.1|5079.6|5073.6|2
1614939460000|2021-03-05 10:17:40|5081|5075|5081.1|5075.1|5081.1|5075.1|5080.6|5074.6|2
1614939470000|2021-03-05 10:17:50|5081|5075|5081.1|5075.1|5081.1|5075.1|5080.6|5074.6|1
1614939480000|2021-03-05 10:18:00|5081|5075|5079.6|5073.6|5081|5075|5079.1|5073.1|16
1614939490000|2021-03-05 10:18:10|5080.1|5074.1|5080.1|5074.1|5080.1|5074.1|5080.1|5074.1|5
1614939500000|2021-03-05 10:18:20|5079.6|5073.6|5081|5075|5081|5075|5079.6|5073.6|1
1614939510000|2021-03-05 10:18:30|5080.6|5074.6|5081.1|5075.1|5081.1|5075.1|5080.1|5074.1|2
1614939520000|2021-03-05 10:18:40|5079.1|5073.1|5080|5074|5080|5074|5078.6|5072.6|5
1614939530000|2021-03-05 10:18:50|5079.9|5073.9|5079.1|5073.1|5079.9|5073.9|5079.1|5073.1|1
1614939540000|2021-03-05 10:19:00|5078.6|5072.6|5079.5|5073.5|5079.5|5073.5|5078.6|5072.6|3
1614939550000|2021-03-05 10:19:10|||||||||1
1614939560000|2021-03-05 10:19:20|5079.6|5073.6|5080.1|5074.1|5080.1|5074.1|5079.6|5073.6|9
1614939570000|2021-03-05 10:19:30|5080|5074|5080.1|5074.1|5080.1|5074.1|5079.6|5073.6|1
1614939580000|2021-03-05 10:19:40|5080|5074|5080.1|5074.1|5080.1|5074.1|5079.6|5073.6|2
1614939590000|2021-03-05 10:19:50|5080|5074|5080.1|5074.1|5080.1|5074.1|5079.1|5073.1|5
1614939600000|2021-03-05 10:20:00|5079.6|5073.6|5082|5076|5082|5076|5079.6|5073.6|2
1614939610000|2021-03-05 10:20:10|5081.6|5075.6|5081.4|5075.4|5081.6|5075.6|5080.6|5074.6|1
1614939620000|2021-03-05 10:20:20|5081|5075|5080.5|5074.5|5081|5075|5080|5074|4
1614939630000|2021-03-05 10:20:30|5080.9|5074.9|5081|5075|5081|5075|5080.9|5074.9|1
1614939640000|2021-03-05 10:20:40|5080.9|5074.9|5082.1|5076.1|5082.1|5076.1|5080.6|5074.6|3
1614939650000|2021-03-05 10:20:50|5081.6|5075.6|5082.1|5076.1|5082.1|5076.1|5081.6|5075.6|1
1614939660000|2021-03-05 10:21:00|5082|5076|5081.1|5075.1|5082|5076|5081.1|5075.1|2
1614939670000|2021-03-05 10:21:10|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|1
1614939680000|2021-03-05 10:21:20|5080.1|5074.1|5080.1|5074.1|5080.1|5074.1|5080.1|5074.1|1
1614939690000|2021-03-05 10:21:30|5082.3|5076.3|5081.1|5075.1|5082.3|5076.3|5081.1|5075.1|24
1614939700000|2021-03-05 10:21:40|5081|5075|5080.1|5074.1|5081|5075|5080.1|5074.1|1
1614939710000|2021-03-05 10:21:50|5080|5074|5080.1|5074.1|5080.1|5074.1|5079.6|5073.6|1
1614939720000|2021-03-05 10:22:00|5079.6|5073.6|5080.1|5074.1|5080.1|5074.1|5079.6|5073.6|1
1614939730000|2021-03-05 10:22:10|5080|5074|5079.1|5073.1|5080|5074|5078.6|5072.6|20
1614939740000|2021-03-05 10:22:20|5078.6|5072.6|5078.5|5072.5|5078.6|5072.6|5078.5|5072.5|1
1614939750000|2021-03-05 10:22:30|5077.5|5071.5|5077|5071|5077.5|5071.5|5076.6|5070.6|20
1614939760000|2021-03-05 10:22:40|5076.9|5070.9|5077|5071|5077|5071|5076.9|5070.9|1
1614939770000|2021-03-05 10:22:50|5076.6|5070.6|5078.5|5072.5|5078.5|5072.5|5076.6|5070.6|3
1614939780000|2021-03-05 10:23:00|5078|5072|5077|5071|5078|5072|5076.6|5070.6|6
1614939790000|2021-03-05 10:23:10|5076.9|5070.9|5077|5071|5077|5071|5076.5|5070.5|1
1614939800000|2021-03-05 10:23:20|5076.9|5070.9|5077|5071|5077.4|5071.4|5076.5|5070.5|2
1614939810000|2021-03-05 10:23:30|5076.6|5070.6|5077|5071|5077|5071|5076.6|5070.6|2
1614939820000|2021-03-05 10:23:40|||||||||2
1614939830000|2021-03-05 10:23:50|5076.9|5070.9|5077|5071|5077|5071|5076.9|5070.9|2
1614939840000|2021-03-05 10:24:00|5076.6|5070.6|5076.5|5070.5|5077.5|5071.5|5076.5|5070.5|5
1614939850000|2021-03-05 10:24:10|5076.1|5070.1|5076|5070|5076.1|5070.1|5076|5070|9
1614939860000|2021-03-05 10:24:20|5075.6|5069.6|5076|5070|5076.5|5070.5|5075.5|5069.5|5
1614939870000|2021-03-05 10:24:30|5075.5|5069.5|5076|5070|5076|5070|5075.5|5069.5|3
1614939880000|2021-03-05 10:24:40|5075.6|5069.6|5075.5|5069.5|5075.6|5069.6|5075.5|5069.5|1
1614939890000|2021-03-05 10:24:50|||||||||1
1614939900000|2021-03-05 10:25:00|5073.5|5067.5|5073.5|5067.5|5074|5068|5073.5|5067.5|12
1614939910000|2021-03-05 10:25:10|5073.4|5067.4|5073|5067|5073.4|5067.4|5073|5067|5
1614939920000|2021-03-05 10:25:20|5072.9|5066.9|5073|5067|5073.4|5067.4|5072.5|5066.5|1
1614939930000|2021-03-05 10:25:30|5073.4|5067.4|5075|5069|5075|5069|5073|5067|6
1614939940000|2021-03-05 10:25:40|5074.9|5068.9|5076|5070|5076.3|5070.3|5074.5|5068.5|6
1614939950000|2021-03-05 10:25:50|5075.9|5069.9|5075|5069|5075.9|5069.9|5075|5069|3
1614939960000|2021-03-05 10:26:00|5074.6|5068.6|5074|5068|5074.6|5068.6|5074|5068|1
1614939970000|2021-03-05 10:26:10|||||||||1
1614939980000|2021-03-05 10:26:20|||||||||1
1614939990000|2021-03-05 10:26:30|5073.6|5067.6|5073|5067|5073.6|5067.6|5073|5067|2
1614940000000|2021-03-05 10:26:40|||||||||1
1614940010000|2021-03-05 10:26:50|5072.6|5066.6|5074|5068|5074|5068|5072.5|5066.5|3
1614940020000|2021-03-05 10:27:00|5073.9|5067.9|5074.5|5068.5|5074.5|5068.5|5073.9|5067.9|2
1614940030000|2021-03-05 10:27:10|5074.4|5068.4|5074|5068|5074.4|5068.4|5073.5|5067.5|1
1614940040000|2021-03-05 10:27:20|5073.5|5067.5|5074|5068|5074|5068|5073.5|5067.5|2
1614940050000|2021-03-05 10:27:30|5073.5|5067.5|5075|5069|5075|5069|5073.5|5067.5|1
1614940060000|2021-03-05 10:27:40|5074.9|5068.9|5074|5068|5074.9|5068.9|5074|5068|2
1614940070000|2021-03-05 10:27:50|5074.5|5068.5|5074|5068|5074.5|5068.5|5073.9|5067.9|4
1614940080000|2021-03-05 10:28:00|5073.5|5067.5|5074|5068|5074|5068|5073.5|5067.5|1
1614940090000|2021-03-05 10:28:10|5073.5|5067.5|5074|5068|5074|5068|5073.5|5067.5|1
1614940100000|2021-03-05 10:28:20|5073.9|5067.9|5074|5068|5074|5068|5073.9|5067.9|1
1614940110000|2021-03-05 10:28:30|5073.5|5067.5|5073.5|5067.5|5073.5|5067.5|5073.5|5067.5|1
1614940120000|2021-03-05 10:28:40|5073|5067|5073|5067|5073|5067|5073|5067|1
1614940130000|2021-03-05 10:28:50|5072.9|5066.9|5073.5|5067.5|5073.5|5067.5|5072.9|5066.9|2
1614940140000|2021-03-05 10:29:00|5073|5067|5073.5|5067.5|5073.5|5067.5|5072.5|5066.5|2
1614940150000|2021-03-05 10:29:10|5073|5067|5073|5067|5073|5067|5073|5067|2
1614940160000|2021-03-05 10:29:20|5072.5|5066.5|5073|5067|5073|5067|5072.5|5066.5|1
1614940170000|2021-03-05 10:29:30|5072.9|5066.9|5073.5|5067.5|5073.5|5067.5|5072.9|5066.9|1
1614940180000|2021-03-05 10:29:40|5073|5067|5073|5067|5073.5|5067.5|5073|5067|2
1614940190000|2021-03-05 10:29:50|5074|5068|5074|5068|5074|5068|5074|5068|4
1614940200000|2021-03-05 10:30:00|5074.5|5068.5|5075|5069|5075|5069|5074.5|5068.5|1
1614940210000|2021-03-05 10:30:10|5074.1|5068.1|5074|5068|5074.1|5068.1|5074|5068|1
1614940220000|2021-03-05 10:30:20|5075|5069|5075|5069|5075|5069|5075|5069|0
1614940230000|2021-03-05 10:30:30|||||||||1
1614940250000|2021-03-05 10:30:50|5075.4|5069.4|5077|5071|5077|5071|5075.4|5069.4|3
1614940260000|2021-03-05 10:31:00|5076.9|5070.9|5076|5070|5076.9|5070.9|5076|5070|0
1614940280000|2021-03-05 10:31:20|5076.4|5070.4|5078|5072|5078.5|5072.5|5076.4|5070.4|2
1614940290000|2021-03-05 10:31:30|5078.5|5072.5|5079|5073|5079|5073|5078|5072|0
1614940310000|2021-03-05 10:31:50|5079.5|5073.5|5079.5|5073.5|5079.5|5073.5|5079.5|5073.5|0
1614940320000|2021-03-05 10:32:00|5079.4|5073.4|5078|5072|5079.4|5073.4|5078|5072|14
1614940340000|2021-03-05 10:32:20|5079|5073|5079.5|5073.5|5079.5|5073.5|5079|5073|1
1614940350000|2021-03-05 10:32:30|5079|5073|5079|5073|5079|5073|5079|5073|1
1614940370000|2021-03-05 10:32:50|5079.5|5073.5|5081|5075|5081|5075|5079.5|5073.5|2
1614940380000|2021-03-05 10:33:00|5080.5|5074.5|5081|5075|5081|5075|5080.5|5074.5|1
1614940390000|2021-03-05 10:33:10|5081.1|5075.1|5081.5|5075.5|5081.5|5075.5|5081.1|5075.1|0
1614940400000|2021-03-05 10:33:20|5082|5076|5082|5076|5082|5076|5081.6|5075.6|2
1614940410000|2021-03-05 10:33:30|5082.9|5076.9|5082|5076|5082.9|5076.9|5082|5076|0
1614940430000|2021-03-05 10:33:50|5082.1|5076.1|5082|5076|5082.1|5076.1|5082|5076|1
1614940440000|2021-03-05 10:34:00|5082.5|5076.5|5083.5|5077.5|5083.5|5077.5|5082|5076|1
1614940450000|2021-03-05 10:34:10|5084.5|5078.5|5084.5|5078.5|5084.5|5078.5|5084.5|5078.5|3
1614940460000|2021-03-05 10:34:20|5085|5079|5085|5079|5085|5079|5085|5079|1
1614940480000|2021-03-05 10:34:40|5084.5|5078.5|5085|5079|5085|5079|5084.5|5078.5|0
1614940500000|2021-03-05 10:35:00|5085.4|5079.4|5086|5080|5086|5080|5085.4|5079.4|0
1614940510000|2021-03-05 10:35:10|5085.5|5079.5|5084|5078|5086|5080|5084|5078|7
1614940520000|2021-03-05 10:35:20|5085|5079|5085|5079|5085|5079|5085|5079|1
1614940530000|2021-03-05 10:35:30|5084.9|5078.9|5085|5079|5085|5079|5084|5078|2
1614940540000|2021-03-05 10:35:40|5085.5|5079.5|5086|5080|5086|5080|5085.5|5079.5|1
1614940550000|2021-03-05 10:35:50|5085.9|5079.9|5086|5080|5086|5080|5085.5|5079.5|0
1614940570000|2021-03-05 10:36:10|5085.5|5079.5|5086|5080|5086|5080|5085.5|5079.5|5
1614940590000|2021-03-05 10:36:30|5085.9|5079.9|5086|5080|5086|5080|5085.5|5079.5|1
1614940610000|2021-03-05 10:36:50|5085.5|5079.5|5084|5078|5085.5|5079.5|5084|5078|10
1614940620000|2021-03-05 10:37:00|5085|5079|5085|5079|5085|5079|5085|5079|2
1614940630000|2021-03-05 10:37:10|5084.5|5078.5|5084|5078|5084.5|5078.5|5084|5078|2
1614940640000|2021-03-05 10:37:20|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|0
1614940650000|2021-03-05 10:37:30|5083|5077|5083|5077|5084|5078|5083|5077|0
1614940660000|2021-03-05 10:37:40|5082.9|5076.9|5083|5077|5083|5077|5082.5|5076.5|1
1614940680000|2021-03-05 10:38:00|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|0
1614940690000|2021-03-05 10:38:10|5085|5079|5085|5079|5085|5079|5085|5079|3
1614940720000|2021-03-05 10:38:40|5085.1|5079.1|5085.5|5079.5|5085.5|5079.5|5085.1|5079.1|0
1614940750000|2021-03-05 10:39:10|5085.1|5079.1|5085|5079|5085.1|5079.1|5085|5079|0
1614940770000|2021-03-05 10:39:30|5084.5|5078.5|5084.5|5078.5|5084.5|5078.5|5084.5|5078.5|0
1614940790000|2021-03-05 10:39:50|5084.6|5078.6|5085|5079|5085|5079|5084.6|5078.6|0
1614940860000|2021-03-05 10:41:00|5084.5|5078.5|5085|5079|5085|5079|5084.5|5078.5|0
1614940870000|2021-03-05 10:41:10|5085.7|5079.7|5085.7|5079.7|5085.7|5079.7|5085.7|5079.7|0
1614940880000|2021-03-05 10:41:20|5085.2|5079.2|5085.2|5079.2|5085.7|5079.7|5085.2|5079.2|0
1614940890000|2021-03-05 10:41:30|5085.6|5079.6|5085.7|5079.7|5085.7|5079.7|5085.6|5079.6|0
1614940900000|2021-03-05 10:41:40|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|0
1614940910000|2021-03-05 10:41:50|5086.5|5080.5|5086.6|5080.6|5086.6|5080.6|5086.5|5080.5|1
1614940930000|2021-03-05 10:42:10|5086.2|5080.2|5085.7|5079.7|5086.2|5080.2|5085.7|5079.7|0
1614940940000|2021-03-05 10:42:20|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|0
1614940990000|2021-03-05 10:43:10|5085.2|5079.2|5084.3|5078.3|5085.2|5079.2|5084.2|5078.2|8
1614941040000|2021-03-05 10:44:00|5084.4|5078.4|5084.8|5078.8|5084.8|5078.8|5084.4|5078.4|1
1614941050000|2021-03-05 10:44:10|5084.4|5078.4|5084.3|5078.3|5084.4|5078.4|5084.3|5078.3|0
1614941070000|2021-03-05 10:44:30|5084.8|5078.8|5084.8|5078.8|5084.8|5078.8|5084.3|5078.3|0
1614941150000|2021-03-05 10:45:50|5084.4|5078.4|5084.3|5078.3|5084.4|5078.4|5084.3|5078.3|0
1614941160000|2021-03-05 10:46:00|5082.9|5076.9|5083.9|5077.9|5083.9|5077.9|5082.9|5076.9|6
1614941180000|2021-03-05 10:46:20|5082.9|5076.9|5083.9|5077.9|5083.9|5077.9|5082.9|5076.9|4
1614941190000|2021-03-05 10:46:30|5083.4|5077.4|5083.9|5077.9|5083.9|5077.9|5083|5077|4
1614941210000|2021-03-05 10:46:50|5082.9|5076.9|5083.4|5077.4|5083.4|5077.4|5082.9|5076.9|3
1614941220000|2021-03-05 10:47:00|5082|5076|5081.5|5075.5|5082|5076|5081.5|5075.5|9
1614941250000|2021-03-05 10:47:30|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|3
1614941260000|2021-03-05 10:47:40|||||||||5
1614941270000|2021-03-05 10:47:50|5083.4|5077.4|5083.9|5077.9|5083.9|5077.9|5083.4|5077.4|0
1614941300000|2021-03-05 10:48:20|5084.3|5078.3|5083.9|5077.9|5084.3|5078.3|5083.9|5077.9|0
1614941310000|2021-03-05 10:48:30|5084.3|5078.3|5084.8|5078.8|5084.8|5078.8|5084.3|5078.3|0
1614941350000|2021-03-05 10:49:10|5084.9|5078.9|5086.2|5080.2|5086.2|5080.2|5084.9|5078.9|14
1614941390000|2021-03-05 10:49:50|||||||||2
1614941400000|2021-03-05 10:50:00|||||||||1
1614941410000|2021-03-05 10:50:10|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|1
1614941450000|2021-03-05 10:50:50|5086.6|5080.6|5086.2|5080.2|5086.6|5080.6|5086.2|5080.2|0
1614941470000|2021-03-05 10:51:10|||||||||2
1614941490000|2021-03-05 10:51:30|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|3
1614941500000|2021-03-05 10:51:40|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|0
1614941510000|2021-03-05 10:51:50|5086.7|5080.7|5086.7|5080.7|5087.1|5081.1|5086.7|5080.7|0
1614941520000|2021-03-05 10:52:00|5091.4|5085.4|5090.9|5084.9|5091.4|5085.4|5090.9|5084.9|13
1614941530000|2021-03-05 10:52:10|5091.4|5085.4|5091.4|5085.4|5091.4|5085.4|5091.4|5085.4|2
1614941550000|2021-03-05 10:52:30|5091.8|5085.8|5091.4|5085.4|5091.8|5085.8|5090.9|5084.9|2
1614941560000|2021-03-05 10:52:40|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.4|5085.4|0
1614941580000|2021-03-05 10:53:00|5091.4|5085.4|5090.5|5084.5|5091.4|5085.4|5090.5|5084.5|4
1614941610000|2021-03-05 10:53:30|5090.9|5084.9|5090.9|5084.9|5090.9|5084.9|5090.9|5084.9|0
1614941620000|2021-03-05 10:53:40|5091|5085|5091.4|5085.4|5091.8|5085.8|5091|5085|2
1614941670000|2021-03-05 10:54:30|||||||||1
1614941680000|2021-03-05 10:54:40|5091|5085|5090|5084|5091|5085|5090|5084|1
1614941690000|2021-03-05 10:54:50|||||||||1
1614941700000|2021-03-05 10:55:00|5089.1|5083.1|5088.6|5082.6|5089.5|5083.5|5088.6|5082.6|8
1614941750000|2021-03-05 10:55:50|5089|5083|5092.3|5086.3|5092.3|5086.3|5089|5083|4
1614941760000|2021-03-05 10:56:00|||||||||1
1614941770000|2021-03-05 10:56:10|5092.8|5086.8|5093.3|5087.3|5093.3|5087.3|5092.8|5086.8|7
1614941790000|2021-03-05 10:56:30|||||||||3
1614941800000|2021-03-05 10:56:40|||||||||3
1614941810000|2021-03-05 10:56:50|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|5093.3|5087.3|1
1614941820000|2021-03-05 10:57:00|5093.3|5087.3|5093.3|5087.3|5093.7|5087.7|5093.3|5087.3|1
1614941840000|2021-03-05 10:57:20|||||||||1
1614941850000|2021-03-05 10:57:30|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|0
1614941860000|2021-03-05 10:57:40|||||||||7
1614941870000|2021-03-05 10:57:50|||||||||2
1614941880000|2021-03-05 10:58:00|5093.3|5087.3|5092.3|5086.3|5093.3|5087.3|5092.3|5086.3|4
1614941890000|2021-03-05 10:58:10|5096.6|5090.6|5095.6|5089.6|5096.6|5090.6|5095.6|5089.6|4
1614941900000|2021-03-05 10:58:20|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|1
1614941940000|2021-03-05 10:59:00|5095.1|5089.1|5094.7|5088.7|5095.1|5089.1|5094.7|5088.7|0
1614941950000|2021-03-05 10:59:10|||||||||16
1614941960000|2021-03-05 10:59:20|5094.6|5088.6|5093.3|5087.3|5094.6|5088.6|5093.3|5087.3|9
1614941980000|2021-03-05 10:59:40|5091.9|5085.9|5091.4|5085.4|5091.9|5085.9|5091.4|5085.4|1
1614941990000|2021-03-05 10:59:50|5091.8|5085.8|5091.8|5085.8|5092.3|5086.3|5091.4|5085.4|3
1614942000000|2021-03-05 11:00:00|5091.9|5085.9|5092.3|5086.3|5092.8|5086.8|5091.4|5085.4|4
1614942030000|2021-03-05 11:00:30|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5
1614942040000|2021-03-05 11:00:40|5092.7|5086.7|5090.9|5084.9|5092.7|5086.7|5090.9|5084.9|8
1614942060000|2021-03-05 11:01:00|||||||||2
1614942070000|2021-03-05 11:01:10|5091.3|5085.3|5091.4|5085.4|5091.8|5085.8|5091.3|5085.3|3
1614942080000|2021-03-05 11:01:20|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|0
1614942090000|2021-03-05 11:01:30|5092.3|5086.3|5091.8|5085.8|5092.3|5086.3|5091.8|5085.8|0
1614942100000|2021-03-05 11:01:40|5091.9|5085.9|5092.3|5086.3|5092.3|5086.3|5091.9|5085.9|0
1614942110000|2021-03-05 11:01:50|5091.9|5085.9|5091.8|5085.8|5091.9|5085.9|5091.8|5085.8|0
1614942120000|2021-03-05 11:02:00|5091.9|5085.9|5091.4|5085.4|5092.3|5086.3|5091.4|5085.4|0
1614942130000|2021-03-05 11:02:10|5091.8|5085.8|5091.4|5085.4|5091.8|5085.8|5091.4|5085.4|0
1614942140000|2021-03-05 11:02:20|5091.8|5085.8|5091.4|5085.4|5091.8|5085.8|5091.4|5085.4|0
1614942150000|2021-03-05 11:02:30|5090.9|5084.9|5090.4|5084.4|5090.9|5084.9|5090.4|5084.4|0
1614942170000|2021-03-05 11:02:50|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|1
1614942180000|2021-03-05 11:03:00|5090.9|5084.9|5090.9|5084.9|5090.9|5084.9|5090.9|5084.9|2
1614942190000|2021-03-05 11:03:10|5090.4|5084.4|5090.4|5084.4|5090.4|5084.4|5090.4|5084.4|0
1614942200000|2021-03-05 11:03:20|5090.9|5084.9|5091.4|5085.4|5091.4|5085.4|5090.9|5084.9|1
1614942230000|2021-03-05 11:03:50|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|0
1614942250000|2021-03-05 11:04:10|5092.8|5086.8|5092.3|5086.3|5092.8|5086.8|5092.3|5086.3|1
1614942260000|2021-03-05 11:04:20|5092.8|5086.8|5092.3|5086.3|5092.8|5086.8|5092.3|5086.3|0
1614942280000|2021-03-05 11:04:40|5092.8|5086.8|5093.3|5087.3|5093.3|5087.3|5092.8|5086.8|0
1614942310000|2021-03-05 11:05:10|5092.8|5086.8|5092.3|5086.3|5092.8|5086.8|5092.3|5086.3|0
1614942360000|2021-03-05 11:06:00|5091.9|5085.9|5090.9|5084.9|5091.9|5085.9|5090.9|5084.9|4
1614942370000|2021-03-05 11:06:10|5090.4|5084.4|5090.4|5084.4|5090.4|5084.4|5090|5084|3
1614942390000|2021-03-05 11:06:30|5090|5084|5089.5|5083.5|5090|5084|5089.5|5083.5|1
1614942410000|2021-03-05 11:06:50|5089.9|5083.9|5090.4|5084.4|5090.4|5084.4|5089.9|5083.9|1
1614942420000|2021-03-05 11:07:00|5090|5084|5089.9|5083.9|5090|5084|5089.9|5083.9|0
1614942430000|2021-03-05 11:07:10|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|1
1614942460000|2021-03-05 11:07:40|5089|5083|5089.5|5083.5|5089.5|5083.5|5089|5083|1
1614942470000|2021-03-05 11:07:50|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|0
1614942480000|2021-03-05 11:08:00|5089.5|5083.5|5089.9|5083.9|5089.9|5083.9|5089.5|5083.5|0
1614942500000|2021-03-05 11:08:20|||||||||3
1614942510000|2021-03-05 11:08:30|||||||||3
1614942520000|2021-03-05 11:08:40|5089.5|5083.5|5089|5083|5089.5|5083.5|5089|5083|1
1614942530000|2021-03-05 11:08:50|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|0
1614942540000|2021-03-05 11:09:00|5089|5083|5089|5083|5089|5083|5089|5083|1
1614942550000|2021-03-05 11:09:10|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|0
1614942580000|2021-03-05 11:09:40|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|0
1614942600000|2021-03-05 11:10:00|5089|5083|5089.5|5083.5|5089.9|5083.9|5088|5082|9
1614942610000|2021-03-05 11:10:10|5089.9|5083.9|5089.5|5083.5|5089.9|5083.9|5089.5|5083.5|0
1614942630000|2021-03-05 11:10:30|5089.9|5083.9|5089|5083|5089.9|5083.9|5089|5083|0
1614942640000|2021-03-05 11:10:40|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|1
1614942660000|2021-03-05 11:11:00|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|1
1614942680000|2021-03-05 11:11:20|5089.9|5083.9|5089.5|5083.5|5089.9|5083.9|5089.5|5083.5|0
1614942700000|2021-03-05 11:11:40|5089.9|5083.9|5089.5|5083.5|5089.9|5083.9|5089.5|5083.5|0
1614942730000|2021-03-05 11:12:10|5089.9|5083.9|5090.9|5084.9|5090.9|5084.9|5089.5|5083.5|19
1614942740000|2021-03-05 11:12:20|5092.6|5086.6|5093.7|5087.7|5094.2|5088.2|5092.6|5086.6|17
1614942750000|2021-03-05 11:12:30|5094.1|5088.1|5094.2|5088.2|5094.2|5088.2|5094.1|5088.1|0
1614942760000|2021-03-05 11:12:40|5094.1|5088.1|5094.2|5088.2|5094.2|5088.2|5094.1|5088.1|0
1614942780000|2021-03-05 11:13:00|5093.8|5087.8|5094.2|5088.2|5094.2|5088.2|5093.7|5087.7|0
1614942800000|2021-03-05 11:13:20|5093.8|5087.8|5094.6|5088.6|5094.6|5088.6|5093.7|5087.7|1
1614942810000|2021-03-05 11:13:30|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|2
1614942820000|2021-03-05 11:13:40|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|4
1614942830000|2021-03-05 11:13:50|||||||||1
1614942840000|2021-03-05 11:14:00|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|1
1614942850000|2021-03-05 11:14:10|5094.6|5088.6|5094.2|5088.2|5094.6|5088.6|5094.2|5088.2|1
1614942860000|2021-03-05 11:14:20|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|0
1614942870000|2021-03-05 11:14:30|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|3
1614942890000|2021-03-05 11:14:50|5094.1|5088.1|5093.7|5087.7|5094.1|5088.1|5093.7|5087.7|0
1614942900000|2021-03-05 11:15:00|5092.8|5086.8|5092.3|5086.3|5092.8|5086.8|5092.3|5086.3|2
1614942910000|2021-03-05 11:15:10|5092.7|5086.7|5094.6|5088.6|5094.6|5088.6|5092.7|5086.7|8
1614942920000|2021-03-05 11:15:20|||||||||7
1614942980000|2021-03-05 11:16:20|5094.2|5088.2|5095.6|5089.6|5095.6|5089.6|5094.2|5088.2|6
1614943020000|2021-03-05 11:17:00|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|5094.6|5088.6|4
1614943030000|2021-03-05 11:17:10|5095.6|5089.6|5095.1|5089.1|5095.6|5089.6|5095.1|5089.1|1
1614943050000|2021-03-05 11:17:30|5094.7|5088.7|5094.6|5088.6|5094.7|5088.7|5094.6|5088.6|0
1614943070000|2021-03-05 11:17:50|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|2
1614943080000|2021-03-05 11:18:00|5093.7|5087.7|5094.6|5088.6|5094.6|5088.6|5093.7|5087.7|0
1614943090000|2021-03-05 11:18:10|5095.1|5089.1|5093.2|5087.2|5095.1|5089.1|5093.2|5087.2|2
1614943100000|2021-03-05 11:18:20|5092.8|5086.8|5092.3|5086.3|5092.8|5086.8|5091.9|5085.9|2
1614943110000|2021-03-05 11:18:30|5091.9|5085.9|5092.3|5086.3|5092.3|5086.3|5091.9|5085.9|4
1614943120000|2021-03-05 11:18:40|||||||||1
1614943130000|2021-03-05 11:18:50|||||||||1
1614943150000|2021-03-05 11:19:10|5092.7|5086.7|5092.3|5086.3|5092.7|5086.7|5092.3|5086.3|0
1614943160000|2021-03-05 11:19:20|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|3
1614943170000|2021-03-05 11:19:30|5093.7|5087.7|5093.7|5087.7|5094.2|5088.2|5093.7|5087.7|2
1614943180000|2021-03-05 11:19:40|5093.2|5087.2|5093.2|5087.2|5093.7|5087.7|5093.2|5087.2|1
1614943240000|2021-03-05 11:20:40|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|0
1614943250000|2021-03-05 11:20:50|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|1
1614943290000|2021-03-05 11:21:30|5091.9|5085.9|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|4
1614943330000|2021-03-05 11:22:10|5092.2|5086.2|5091.8|5085.8|5092.2|5086.2|5091.8|5085.8|1
1614943340000|2021-03-05 11:22:20|5091.4|5085.4|5090.9|5084.9|5091.4|5085.4|5090.9|5084.9|7
1614943350000|2021-03-05 11:22:30|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|2
1614943360000|2021-03-05 11:22:40|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|0
1614943370000|2021-03-05 11:22:50|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|0
1614943410000|2021-03-05 11:23:30|5092.7|5086.7|5093.2|5087.2|5093.2|5087.2|5092.7|5086.7|1
1614943450000|2021-03-05 11:24:10|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|9
1614943460000|2021-03-05 11:24:20|||||||||1
1614943470000|2021-03-05 11:24:30|5097|5091|5097|5091|5097.4|5091.4|5097|5091|4
1614943480000|2021-03-05 11:24:40|5097.4|5091.4|5097|5091|5097.4|5091.4|5097|5091|2
1614943490000|2021-03-05 11:24:50|5096.9|5090.9|5096.1|5090.1|5096.9|5090.9|5096.1|5090.1|1
1614943500000|2021-03-05 11:25:00|5096.5|5090.5|5096.1|5090.1|5096.5|5090.5|5096.1|5090.1|1
1614943510000|2021-03-05 11:25:10|5097.4|5091.4|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|3
1614943520000|2021-03-05 11:25:20|||||||||1
1614943550000|2021-03-05 11:25:50|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|0
1614943560000|2021-03-05 11:26:00|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|1
1614943570000|2021-03-05 11:26:10|5097.5|5091.5|5097|5091|5097.5|5091.5|5097|5091|0
1614943590000|2021-03-05 11:26:30|5097.4|5091.4|5097.9|5091.9|5097.9|5091.9|5097|5091|2
1614943600000|2021-03-05 11:26:40|5098|5092|5101|5095|5101|5095|5098|5092|4
1614943610000|2021-03-05 11:26:50|5101.4|5095.4|5100.9|5094.9|5101.4|5095.4|5100.9|5094.9|3
1614943620000|2021-03-05 11:27:00|5101|5095|5102.4|5096.4|5102.4|5096.4|5101|5095|2
1614943630000|2021-03-05 11:27:10|||||||||4
1614943640000|2021-03-05 11:27:20|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5
1614943650000|2021-03-05 11:27:30|||||||||1
1614943660000|2021-03-05 11:27:40|5103.9|5097.9|5104.9|5098.9|5104.9|5098.9|5103.9|5097.9|1
1614943670000|2021-03-05 11:27:50|5105.1|5099.1|5105.4|5099.4|5105.4|5099.4|5104.9|5098.9|1
1614943680000|2021-03-05 11:28:00|5105|5099|5104.9|5098.9|5105|5099|5104.9|5098.9|2
1614943690000|2021-03-05 11:28:10|5105|5099|5106.4|5100.4|5106.4|5100.4|5105|5099|9
1614943700000|2021-03-05 11:28:20|5106.5|5100.5|5106.9|5100.9|5106.9|5100.9|5106.5|5100.5|2
1614943710000|2021-03-05 11:28:30|5107|5101|5106.9|5100.9|5107|5101|5106.9|5100.9|2
1614943720000|2021-03-05 11:28:40|5106.5|5100.5|5106.4|5100.4|5106.5|5100.5|5106.4|5100.4|16
1614943730000|2021-03-05 11:28:50|5106.5|5100.5|5106.9|5100.9|5106.9|5100.9|5106.5|5100.5|0
1614943750000|2021-03-05 11:29:10|5106.5|5100.5|5106.5|5100.5|5106.5|5100.5|5106.5|5100.5|0
1614943770000|2021-03-05 11:29:30|5106.9|5100.9|5106.4|5100.4|5106.9|5100.9|5106.4|5100.4|1
1614943780000|2021-03-05 11:29:40|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|1
1614943800000|2021-03-05 11:30:00|||||||||1
1614943810000|2021-03-05 11:30:10|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|1
1614943820000|2021-03-05 11:30:20|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|28
1614943830000|2021-03-05 11:30:30|5109.4|5103.4|5109.9|5103.9|5109.9|5103.9|5109.4|5103.4|4
1614943840000|2021-03-05 11:30:40|5109.5|5103.5|5109.9|5103.9|5109.9|5103.9|5109.5|5103.5|0
1614943850000|2021-03-05 11:30:50|5109.5|5103.5|5109.4|5103.4|5109.5|5103.5|5109.4|5103.4|0
1614943860000|2021-03-05 11:31:00|5108.9|5102.9|5109.4|5103.4|5109.4|5103.4|5108.4|5102.4|11
1614943870000|2021-03-05 11:31:10|5109.9|5103.9|5109.9|5103.9|5110.4|5104.4|5109.9|5103.9|0
1614943880000|2021-03-05 11:31:20|5110.4|5104.4|5110.9|5104.9|5110.9|5104.9|5110.4|5104.4|3
1614943890000|2021-03-05 11:31:30|5111|5105|5110.9|5104.9|5111|5105|5110.9|5104.9|0
1614943900000|2021-03-05 11:31:40|5111.4|5105.4|5110.9|5104.9|5111.4|5105.4|5110.4|5104.4|2
1614943910000|2021-03-05 11:31:50|||||||||1
1614943920000|2021-03-05 11:32:00|5111.4|5105.4|5112.9|5106.9|5112.9|5106.9|5110.9|5104.9|3
1614943930000|2021-03-05 11:32:10|5113.4|5107.4|5113.9|5107.9|5114.4|5108.4|5113.4|5107.4|8
1614943940000|2021-03-05 11:32:20|5114.4|5108.4|5113.9|5107.9|5114.4|5108.4|5113.9|5107.9|6
1614943950000|2021-03-05 11:32:30|||||||||1
1614943960000|2021-03-05 11:32:40|||||||||3
1614943970000|2021-03-05 11:32:50|5114.4|5108.4|5115.9|5109.9|5116.4|5110.4|5114.4|5108.4|14
1614943980000|2021-03-05 11:33:00|5116.4|5110.4|5115.9|5109.9|5116.4|5110.4|5115.9|5109.9|1
1614943990000|2021-03-05 11:33:10|5115.4|5109.4|5114.9|5108.9|5115.4|5109.4|5114.9|5108.9|0
1614944000000|2021-03-05 11:33:20|5114.5|5108.5|5113.9|5107.9|5114.5|5108.5|5113.9|5107.9|0
1614944010000|2021-03-05 11:33:30|5113.5|5107.5|5115.4|5109.4|5115.9|5109.9|5113.5|5107.5|9
1614944020000|2021-03-05 11:33:40|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|4
1614944030000|2021-03-05 11:33:50|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|0
1614944040000|2021-03-05 11:34:00|5115.9|5109.9|5114.9|5108.9|5116.4|5110.4|5114.9|5108.9|4
1614944050000|2021-03-05 11:34:10|5115.4|5109.4|5115.9|5109.9|5115.9|5109.9|5114.9|5108.9|2
1614944060000|2021-03-05 11:34:20|5116|5110|5115.9|5109.9|5116.9|5110.9|5115.9|5109.9|2
1614944070000|2021-03-05 11:34:30|5116.4|5110.4|5115.9|5109.9|5116.4|5110.4|5114.9|5108.9|1
1614944080000|2021-03-05 11:34:40|5115.4|5109.4|5115.9|5109.9|5115.9|5109.9|5115.4|5109.4|0
1614944090000|2021-03-05 11:34:50|5116.4|5110.4|5115.9|5109.9|5116.4|5110.4|5115.9|5109.9|1
1614944100000|2021-03-05 11:35:00|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|0
1614944110000|2021-03-05 11:35:10|||||||||10
1614944120000|2021-03-05 11:35:20|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|3
1614944140000|2021-03-05 11:35:40|5115.5|5109.5|5115.4|5109.4|5115.5|5109.5|5115.4|5109.4|0
1614944160000|2021-03-05 11:36:00|5117.4|5111.4|5116.9|5110.9|5117.4|5111.4|5116.9|5110.9|12
1614944170000|2021-03-05 11:36:10|||||||||2
1614944180000|2021-03-05 11:36:20|5116.5|5110.5|5117.4|5111.4|5117.4|5111.4|5116.5|5110.5|2
1614944210000|2021-03-05 11:36:50|5117.9|5111.9|5117.9|5111.9|5118.4|5112.4|5117.9|5111.9|5
1614944220000|2021-03-05 11:37:00|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|11
1614944230000|2021-03-05 11:37:10|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|4
1614944240000|2021-03-05 11:37:20|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|0
1614944250000|2021-03-05 11:37:30|5120.4|5114.4|5121.9|5115.9|5121.9|5115.9|5120.4|5114.4|9
1614944260000|2021-03-05 11:37:40|||||||||1
1614944270000|2021-03-05 11:37:50|5122.4|5116.4|5122.9|5116.9|5122.9|5116.9|5122.4|5116.4|10
1614944280000|2021-03-05 11:38:00|5123|5117|5124.4|5118.4|5124.4|5118.4|5123|5117|1
1614944290000|2021-03-05 11:38:10|5123.9|5117.9|5123.9|5117.9|5124.4|5118.4|5123.9|5117.9|3
1614944300000|2021-03-05 11:38:20|5123.4|5117.4|5123.9|5117.9|5123.9|5117.9|5123.4|5117.4|1
1614944310000|2021-03-05 11:38:30|5123.5|5117.5|5123.4|5117.4|5123.5|5117.5|5122.9|5116.9|8
1614944320000|2021-03-05 11:38:40|5122.9|5116.9|5123.4|5117.4|5123.4|5117.4|5121.9|5115.9|11
1614944330000|2021-03-05 11:38:50|5124.4|5118.4|5123.9|5117.9|5124.4|5118.4|5122.4|5116.4|17
1614944340000|2021-03-05 11:39:00|5123.4|5117.4|5123.4|5117.4|5123.9|5117.9|5122.9|5116.9|1
1614944350000|2021-03-05 11:39:10|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|0
1614944360000|2021-03-05 11:39:20|5123.4|5117.4|5124.4|5118.4|5124.9|5118.9|5123.4|5117.4|20
1614944370000|2021-03-05 11:39:30|5124.9|5118.9|5124.4|5118.4|5124.9|5118.9|5124.4|5118.4|12
1614944380000|2021-03-05 11:39:40|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|9
1614944410000|2021-03-05 11:40:10|||||||||29
1614944420000|2021-03-05 11:40:20|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|21
1614944430000|2021-03-05 11:40:30|5126.3|5120.3|5127.4|5121.4|5127.4|5121.4|5126.3|5120.3|14
1614944440000|2021-03-05 11:40:40|||||||||7
1614944450000|2021-03-05 11:40:50|||||||||10
1614944460000|2021-03-05 11:41:00|||||||||3
1614944470000|2021-03-05 11:41:10|5124.4|5118.4|5122.9|5116.9|5124.4|5118.4|5121.4|5115.4|27
1614944480000|2021-03-05 11:41:20|5121.9|5115.9|5122.4|5116.4|5122.4|5116.4|5121.9|5115.9|2
1614944490000|2021-03-05 11:41:30|5122.8|5116.8|5124.4|5118.4|5124.4|5118.4|5122.8|5116.8|3
1614944520000|2021-03-05 11:42:00|5124.3|5118.3|5123.9|5117.9|5124.4|5118.4|5123.4|5117.4|0
1614944530000|2021-03-05 11:42:10|5123.8|5117.8|5123.4|5117.4|5123.8|5117.8|5123.4|5117.4|0
1614944540000|2021-03-05 11:42:20|5123.8|5117.8|5124.9|5118.9|5124.9|5118.9|5123.4|5117.4|3
1614944550000|2021-03-05 11:42:30|5124.8|5118.8|5123.4|5117.4|5124.9|5118.9|5123.4|5117.4|0
1614944560000|2021-03-05 11:42:40|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|0
1614944610000|2021-03-05 11:43:30|5122.5|5116.5|5122.4|5116.4|5122.5|5116.5|5122.4|5116.4|7
1614944620000|2021-03-05 11:43:40|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|0
1614944630000|2021-03-05 11:43:50|||||||||8
1614944640000|2021-03-05 11:44:00|5121|5115|5120.4|5114.4|5121|5115|5120.4|5114.4|11
1614944650000|2021-03-05 11:44:10|5120|5114|5119.4|5113.4|5120|5114|5119.4|5113.4|0
1614944680000|2021-03-05 11:44:40|||||||||13
1614944690000|2021-03-05 11:44:50|5119|5113|5119.9|5113.9|5119.9|5113.9|5118.4|5112.4|5
1614944710000|2021-03-05 11:45:10|5119.5|5113.5|5119.9|5113.9|5119.9|5113.9|5119.5|5113.5|1
1614944720000|2021-03-05 11:45:20|5119.8|5113.8|5118.9|5112.9|5119.8|5113.8|5118.9|5112.9|2
1614944730000|2021-03-05 11:45:30|5118.4|5112.4|5118.9|5112.9|5118.9|5112.9|5118.4|5112.4|1
1614944750000|2021-03-05 11:45:50|5118.5|5112.5|5118.4|5112.4|5118.9|5112.9|5118.4|5112.4|1
1614944760000|2021-03-05 11:46:00|5118.9|5112.9|5120.9|5114.9|5120.9|5114.9|5118.9|5112.9|3
1614944770000|2021-03-05 11:46:10|5121.4|5115.4|5120.9|5114.9|5121.4|5115.4|5120.9|5114.9|2
1614944790000|2021-03-05 11:46:30|5121|5115|5123.9|5117.9|5123.9|5117.9|5121|5115|6
1614944800000|2021-03-05 11:46:40|5123.5|5117.5|5122.9|5116.9|5123.5|5117.5|5122.9|5116.9|0
1614944830000|2021-03-05 11:47:10|5122.8|5116.8|5121.9|5115.9|5122.8|5116.8|5121.9|5115.9|0
1614944850000|2021-03-05 11:47:30|5121.5|5115.5|5120.9|5114.9|5121.9|5115.9|5120.9|5114.9|0
1614944860000|2021-03-05 11:47:40|5120.4|5114.4|5119.9|5113.9|5120.4|5114.4|5119.9|5113.9|2
1614944870000|2021-03-05 11:47:50|||||||||1
1614944880000|2021-03-05 11:48:00|5119.8|5113.8|5120.9|5114.9|5120.9|5114.9|5119.8|5113.8|1
1614944900000|2021-03-05 11:48:20|5120.8|5114.8|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|0
1614944910000|2021-03-05 11:48:30|5120.5|5114.5|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|0
1614944920000|2021-03-05 11:48:40|5119.9|5113.9|5120.9|5114.9|5120.9|5114.9|5119.9|5113.9|4
1614944940000|2021-03-05 11:49:00|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|0
1614944950000|2021-03-05 11:49:10|5121.4|5115.4|5122.4|5116.4|5122.4|5116.4|5120.9|5114.9|4
1614944980000|2021-03-05 11:49:40|5122.3|5116.3|5121.4|5115.4|5122.3|5116.3|5121.4|5115.4|0
1614944990000|2021-03-05 11:49:50|5121.3|5115.3|5120.9|5114.9|5121.3|5115.3|5120.9|5114.9|0
1614945000000|2021-03-05 11:50:00|5120.5|5114.5|5120.9|5114.9|5121.9|5115.9|5120.5|5114.5|2
1614945010000|2021-03-05 11:50:10|5121|5115|5121.9|5115.9|5121.9|5115.9|5120.9|5114.9|0
1614945020000|2021-03-05 11:50:20|5121.5|5115.5|5121.4|5115.4|5121.5|5115.5|5121.4|5115.4|0
1614945040000|2021-03-05 11:50:40|5121.5|5115.5|5121.9|5115.9|5121.9|5115.9|5121.5|5115.5|1
1614945060000|2021-03-05 11:51:00|5121.8|5115.8|5121.4|5115.4|5121.8|5115.8|5121.4|5115.4|0
1614945070000|2021-03-05 11:51:10|5121.9|5115.9|5120.9|5114.9|5121.9|5115.9|5120.9|5114.9|2
1614945080000|2021-03-05 11:51:20|||||||||1
1614945090000|2021-03-05 11:51:30|5121|5115|5121.9|5115.9|5122.9|5116.9|5121|5115|3
1614945100000|2021-03-05 11:51:40|5121.5|5115.5|5121.8|5115.8|5121.8|5115.8|5121.4|5115.4|1
1614945110000|2021-03-05 11:51:50|5121.9|5115.9|5120.9|5114.9|5121.9|5115.9|5120.9|5114.9|1
1614945120000|2021-03-05 11:52:00|5120.8|5114.8|5121.9|5115.9|5121.9|5115.9|5120.4|5114.4|8
1614945130000|2021-03-05 11:52:10|5121.8|5115.8|5122.4|5116.4|5122.4|5116.4|5121.8|5115.8|2
1614945140000|2021-03-05 11:52:20|5122.3|5116.3|5121.9|5115.9|5122.3|5116.3|5121.9|5115.9|0
1614945150000|2021-03-05 11:52:30|5122.3|5116.3|5123.4|5117.4|5123.4|5117.4|5122.3|5116.3|1
1614945160000|2021-03-05 11:52:40|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|2
1614945180000|2021-03-05 11:53:00|5123.5|5117.5|5123.4|5117.4|5123.5|5117.5|5123.4|5117.4|0
1614945190000|2021-03-05 11:53:10|5123.5|5117.5|5123.9|5117.9|5123.9|5117.9|5123.5|5117.5|1
1614945200000|2021-03-05 11:53:20|5123.5|5117.5|5123.9|5117.9|5123.9|5117.9|5123.5|5117.5|0
1614945210000|2021-03-05 11:53:30|5123.5|5117.5|5121.9|5115.9|5123.5|5117.5|5121.5|5115.5|14
1614945220000|2021-03-05 11:53:40|5122.3|5116.3|5122.9|5116.9|5122.9|5116.9|5122.3|5116.3|1
1614945230000|2021-03-05 11:53:50|5122|5116|5121.9|5115.9|5122|5116|5121.9|5115.9|0
1614945240000|2021-03-05 11:54:00|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|0
1614945260000|2021-03-05 11:54:20|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|1
1614945270000|2021-03-05 11:54:30|5120.4|5114.4|5121.4|5115.4|5121.9|5115.9|5120.4|5114.4|1
1614945280000|2021-03-05 11:54:40|5121.8|5115.8|5121.9|5115.9|5122.4|5116.4|5121.8|5115.8|1
1614945290000|2021-03-05 11:54:50|5121.8|5115.8|5121.4|5115.4|5121.8|5115.8|5121.4|5115.4|0
1614945300000|2021-03-05 11:55:00|5121.9|5115.9|5122.4|5116.4|5122.4|5116.4|5121.4|5115.4|3
1614945310000|2021-03-05 11:55:10|||||||||4
1614945320000|2021-03-05 11:55:20|||||||||7
1614945350000|2021-03-05 11:55:50|5123.4|5117.4|5122.9|5116.9|5123.4|5117.4|5122.4|5116.4|2
1614945360000|2021-03-05 11:56:00|5122.4|5116.4|5121.9|5115.9|5122.4|5116.4|5121.4|5115.4|1
1614945380000|2021-03-05 11:56:20|5122.3|5116.3|5122.4|5116.4|5122.9|5116.9|5122.3|5116.3|0
1614945390000|2021-03-05 11:56:30|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|0
1614945400000|2021-03-05 11:56:40|5121.4|5115.4|5121.9|5115.9|5122.4|5116.4|5121.4|5115.4|2
1614945410000|2021-03-05 11:56:50|5122.3|5116.3|5122.4|5116.4|5122.4|5116.4|5122.3|5116.3|0
1614945420000|2021-03-05 11:57:00|||||||||2
1614945430000|2021-03-05 11:57:10|5123.4|5117.4|5124.4|5118.4|5124.4|5118.4|5123.4|5117.4|7
1614945440000|2021-03-05 11:57:20|||||||||3
1614945450000|2021-03-05 11:57:30|5123.9|5117.9|5122.4|5116.4|5123.9|5117.9|5122.4|5116.4|4
1614945460000|2021-03-05 11:57:40|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.4|5116.4|7
1614945480000|2021-03-05 11:58:00|5122.8|5116.8|5122.4|5116.4|5122.8|5116.8|5122.4|5116.4|0
1614945490000|2021-03-05 11:58:10|5122.9|5116.9|5123.4|5117.4|5123.4|5117.4|5122.9|5116.9|1
1614945500000|2021-03-05 11:58:20|5122.9|5116.9|5124.4|5118.4|5124.4|5118.4|5122.9|5116.9|4
1614945510000|2021-03-05 11:58:30|5124.3|5118.3|5123.4|5117.4|5124.3|5118.3|5123.4|5117.4|1
1614945520000|2021-03-05 11:58:40|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.4|5116.4|1
1614945530000|2021-03-05 11:58:50|5123.4|5117.4|5122.9|5116.9|5123.4|5117.4|5122.9|5116.9|1
1614945540000|2021-03-05 11:59:00|5122.8|5116.8|5122.4|5116.4|5122.9|5116.9|5122.4|5116.4|1
1614945550000|2021-03-05 11:59:10|||||||||3
1614945560000|2021-03-05 11:59:20|5121.9|5115.9|5121.4|5115.4|5121.9|5115.9|5121.4|5115.4|1
1614945580000|2021-03-05 11:59:40|||||||||7
1614945630000|2021-03-05 12:00:30|||||||||1
1614945640000|2021-03-05 12:00:40|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|6
1614945650000|2021-03-05 12:00:50|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|0
1614945670000|2021-03-05 12:01:10|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|3
1614945690000|2021-03-05 12:01:30|5121.4|5115.4|5121.9|5115.9|5121.9|5115.9|5121.4|5115.4|2
1614945710000|2021-03-05 12:01:50|5121.4|5115.4|5121.9|5115.9|5121.9|5115.9|5121.4|5115.4|1
1614945720000|2021-03-05 12:02:00|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|0
1614945730000|2021-03-05 12:02:10|||||||||9
1614945740000|2021-03-05 12:02:20|||||||||16
1614945750000|2021-03-05 12:02:30|5121.9|5115.9|5121.4|5115.4|5121.9|5115.9|5121.4|5115.4|22
1614945760000|2021-03-05 12:02:40|||||||||15
1614945770000|2021-03-05 12:02:50|5120.9|5114.9|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|0
1614945800000|2021-03-05 12:03:20|||||||||5
1614945810000|2021-03-05 12:03:30|5120.9|5114.9|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|5
1614945840000|2021-03-05 12:04:00|5120.5|5114.5|5120.9|5114.9|5120.9|5114.9|5120.4|5114.4|2
1614945850000|2021-03-05 12:04:10|5121.3|5115.3|5119.9|5113.9|5121.4|5115.4|5119.4|5113.4|15
1614945870000|2021-03-05 12:04:30|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|0
1614945920000|2021-03-05 12:05:20|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|5118.4|5112.4|6
1614945930000|2021-03-05 12:05:30|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|2
1614945940000|2021-03-05 12:05:40|5118.3|5112.3|5117.4|5111.4|5118.3|5112.3|5117.4|5111.4|14
1614945950000|2021-03-05 12:05:50|5117.3|5111.3|5116.9|5110.9|5117.3|5111.3|5116.4|5110.4|4
1614945960000|2021-03-05 12:06:00|5117.3|5111.3|5117.4|5111.4|5117.4|5111.4|5116.4|5110.4|3
1614945980000|2021-03-05 12:06:20|5117.3|5111.3|5116.9|5110.9|5117.3|5111.3|5116.9|5110.9|1
1614945990000|2021-03-05 12:06:30|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|2
1614946000000|2021-03-05 12:06:40|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|3
1614946020000|2021-03-05 12:07:00|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1614946030000|2021-03-05 12:07:10|5117.9|5111.9|5117.4|5111.4|5118.4|5112.4|5117.4|5111.4|2
1614946050000|2021-03-05 12:07:30|5117.8|5111.8|5116.4|5110.4|5117.9|5111.9|5116.4|5110.4|3
1614946060000|2021-03-05 12:07:40|5117.9|5111.9|5117.9|5111.9|5118.4|5112.4|5117.9|5111.9|4
1614946080000|2021-03-05 12:08:00|5117.8|5111.8|5117.4|5111.4|5117.8|5111.8|5117.4|5111.4|0
1614946110000|2021-03-05 12:08:30|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|3
1614946120000|2021-03-05 12:08:40|5118.3|5112.3|5118.9|5112.9|5118.9|5112.9|5118.3|5112.3|1
1614946130000|2021-03-05 12:08:50|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|1
1614946140000|2021-03-05 12:09:00|||||||||2
1614946150000|2021-03-05 12:09:10|5118.3|5112.3|5117.9|5111.9|5118.4|5112.4|5117.8|5111.8|1
1614946160000|2021-03-05 12:09:20|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|2
1614946170000|2021-03-05 12:09:30|5117.9|5111.9|5118.4|5112.4|5118.4|5112.4|5117.9|5111.9|2
1614946180000|2021-03-05 12:09:40|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|10
1614946190000|2021-03-05 12:09:50|5120.9|5114.9|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|2
1614946200000|2021-03-05 12:10:00|||||||||5
1614946210000|2021-03-05 12:10:10|5119.9|5113.9|5118.9|5112.9|5119.9|5113.9|5118.9|5112.9|2
1614946220000|2021-03-05 12:10:20|5118.8|5112.8|5120.4|5114.4|5120.4|5114.4|5118.4|5112.4|3
1614946230000|2021-03-05 12:10:30|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.8|5114.8|5
1614946250000|2021-03-05 12:10:50|5120.8|5114.8|5121.4|5115.4|5121.4|5115.4|5120.4|5114.4|4
1614946260000|2021-03-05 12:11:00|5121.3|5115.3|5120.9|5114.9|5121.3|5115.3|5120.9|5114.9|2
1614946270000|2021-03-05 12:11:10|5120.4|5114.4|5119.9|5113.9|5120.9|5114.9|5119.9|5113.9|1
1614946280000|2021-03-05 12:11:20|5119.8|5113.8|5118.9|5112.9|5119.8|5113.8|5118.9|5112.9|0
1614946290000|2021-03-05 12:11:30|5118.8|5112.8|5118.9|5112.9|5118.9|5112.9|5118.8|5112.8|1
1614946300000|2021-03-05 12:11:40|5119.3|5113.3|5119.9|5113.9|5119.9|5113.9|5119.3|5113.3|2
1614946310000|2021-03-05 12:11:50|5119.4|5113.4|5120.4|5114.4|5120.4|5114.4|5119.4|5113.4|1
1614946320000|2021-03-05 12:12:00|5120.5|5114.5|5121.4|5115.4|5121.4|5115.4|5120.5|5114.5|2
1614946330000|2021-03-05 12:12:10|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.4|5114.4|2
1614946360000|2021-03-05 12:12:40|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|6
1614946370000|2021-03-05 12:12:50|||||||||1
1614946380000|2021-03-05 12:13:00|||||||||1
1614946420000|2021-03-05 12:13:40|5122.5|5116.5|5123.9|5117.9|5123.9|5117.9|5122.5|5116.5|19
1614946430000|2021-03-05 12:13:50|5123.8|5117.8|5124.4|5118.4|5124.4|5118.4|5123.8|5117.8|1
1614946450000|2021-03-05 12:14:10|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|1
1614946460000|2021-03-05 12:14:20|5123.8|5117.8|5123.9|5117.9|5123.9|5117.9|5123.4|5117.4|1
1614946480000|2021-03-05 12:14:40|||||||||1
1614946500000|2021-03-05 12:15:00|5123.4|5117.4|5123.9|5117.9|5123.9|5117.9|5123.4|5117.4|1
1614946510000|2021-03-05 12:15:10|5123.4|5117.4|5122.9|5116.9|5123.4|5117.4|5122.9|5116.9|0
1614946520000|2021-03-05 12:15:20|5122.8|5116.8|5123.4|5117.4|5123.4|5117.4|5122.4|5116.4|2
1614946530000|2021-03-05 12:15:30|5122.9|5116.9|5122.4|5116.4|5122.9|5116.9|5122.4|5116.4|1
1614946590000|2021-03-05 12:16:30|||||||||2
1614946610000|2021-03-05 12:16:50|||||||||5
1614946620000|2021-03-05 12:17:00|5122.5|5116.5|5124.4|5118.4|5124.4|5118.4|5122.5|5116.5|1
1614946630000|2021-03-05 12:17:10|5124.9|5118.9|5124.9|5118.9|5124.9|5118.9|5124.9|5118.9|4
1614946640000|2021-03-05 12:17:20|5124.5|5118.5|5126.9|5120.9|5127.4|5121.4|5124.4|5118.4|8
1614946650000|2021-03-05 12:17:30|5126.4|5120.4|5126.9|5120.9|5126.9|5120.9|5126.4|5120.4|1
1614946670000|2021-03-05 12:17:50|5127.3|5121.3|5127.8|5121.8|5127.8|5121.8|5126.9|5120.9|3
1614946700000|2021-03-05 12:18:20|5127.9|5121.9|5127.8|5121.8|5128.3|5122.3|5127.8|5121.8|3
1614946710000|2021-03-05 12:18:30|5127.9|5121.9|5127.8|5121.8|5128.3|5122.3|5127.8|5121.8|1
1614946720000|2021-03-05 12:18:40|5127.4|5121.4|5127.3|5121.3|5127.4|5121.4|5127.3|5121.3|3
1614946730000|2021-03-05 12:18:50|5127.8|5121.8|5127.8|5121.8|5127.8|5121.8|5127.8|5121.8|2
1614946750000|2021-03-05 12:19:10|||||||||1
1614946760000|2021-03-05 12:19:20|5127.4|5121.4|5127.3|5121.3|5127.4|5121.4|5127.3|5121.3|19
1614946770000|2021-03-05 12:19:30|5127.2|5121.2|5125.3|5119.3|5127.2|5121.2|5125.3|5119.3|14
1614946800000|2021-03-05 12:20:00|5126.8|5120.8|5126.8|5120.8|5127.3|5121.3|5126.8|5120.8|6
1614946820000|2021-03-05 12:20:20|5126.3|5120.3|5125.8|5119.8|5126.3|5120.3|5125.8|5119.8|1
1614946830000|2021-03-05 12:20:30|5125.4|5119.4|5125.3|5119.3|5125.4|5119.4|5125.3|5119.3|0
1614946840000|2021-03-05 12:20:40|5125.5|5119.5|5125.3|5119.3|5126.3|5120.3|5125.3|5119.3|5
1614946850000|2021-03-05 12:20:50|5125.4|5119.4|5126.8|5120.8|5126.8|5120.8|5125.4|5119.4|2
1614946860000|2021-03-05 12:21:00|5126.3|5120.3|5126.8|5120.8|5126.8|5120.8|5126.3|5120.3|1
1614946870000|2021-03-05 12:21:10|5127.3|5121.3|5126.8|5120.8|5127.3|5121.3|5126.8|5120.8|1
1614946880000|2021-03-05 12:21:20|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|0
1614946900000|2021-03-05 12:21:40|5125.4|5119.4|5126.3|5120.3|5126.3|5120.3|5125.3|5119.3|1
1614946910000|2021-03-05 12:21:50|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|5
1614946920000|2021-03-05 12:22:00|5124.9|5118.9|5124.3|5118.3|5124.9|5118.9|5124.3|5118.3|3
1614946930000|2021-03-05 12:22:10|5124.5|5118.5|5125.3|5119.3|5125.3|5119.3|5124.5|5118.5|2
1614946940000|2021-03-05 12:22:20|5126.8|5120.8|5126.3|5120.3|5126.8|5120.8|5126.3|5120.3|5
1614946950000|2021-03-05 12:22:30|5125.9|5119.9|5125.8|5119.8|5125.9|5119.9|5125.8|5119.8|0
1614946960000|2021-03-05 12:22:40|5125.3|5119.3|5125.8|5119.8|5125.8|5119.8|5125.3|5119.3|4
1614946970000|2021-03-05 12:22:50|5125.4|5119.4|5125.3|5119.3|5125.4|5119.4|5125.3|5119.3|0
1614946980000|2021-03-05 12:23:00|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|2
1614946990000|2021-03-05 12:23:10|5125.3|5119.3|5125.8|5119.8|5125.8|5119.8|5125.3|5119.3|1
1614947010000|2021-03-05 12:23:30|||||||||1
1614947030000|2021-03-05 12:23:50|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|1
1614947060000|2021-03-05 12:24:20|5126.4|5120.4|5125.8|5119.8|5126.4|5120.4|5125.8|5119.8|1
1614947080000|2021-03-05 12:24:40|5125.3|5119.3|5125.8|5119.8|5125.8|5119.8|5125.3|5119.3|1
1614947090000|2021-03-05 12:24:50|5125.3|5119.3|5125.8|5119.8|5125.8|5119.8|5125.3|5119.3|1
1614947100000|2021-03-05 12:25:00|5125.9|5119.9|5125.3|5119.3|5126.3|5120.3|5125.3|5119.3|0
1614947110000|2021-03-05 12:25:10|5125.4|5119.4|5125.8|5119.8|5125.8|5119.8|5125.4|5119.4|1
1614947120000|2021-03-05 12:25:20|5125.9|5119.9|5127.3|5121.3|5127.3|5121.3|5125.9|5119.9|0
1614947130000|2021-03-05 12:25:30|5126.8|5120.8|5126.3|5120.3|5126.8|5120.8|5126.3|5120.3|4
1614947140000|2021-03-05 12:25:40|5125.8|5119.8|5125.3|5119.3|5125.8|5119.8|5125.3|5119.3|0
1614947150000|2021-03-05 12:25:50|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|1
1614947160000|2021-03-05 12:26:00|5125.4|5119.4|5124.8|5118.8|5125.4|5119.4|5124.8|5118.8|1
1614947190000|2021-03-05 12:26:30|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|0
1614947200000|2021-03-05 12:26:40|5123.8|5117.8|5123.8|5117.8|5124.3|5118.3|5123.4|5117.4|2
1614947210000|2021-03-05 12:26:50|5123.3|5117.3|5123.8|5117.8|5123.8|5117.8|5123.3|5117.3|1
1614947220000|2021-03-05 12:27:00|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|0
1614947230000|2021-03-05 12:27:10|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|0
1614947240000|2021-03-05 12:27:20|5123.4|5117.4|5123.8|5117.8|5123.8|5117.8|5123.4|5117.4|1
1614947250000|2021-03-05 12:27:30|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|0
1614947260000|2021-03-05 12:27:40|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|1
1614947280000|2021-03-05 12:28:00|5124.8|5118.8|5124.3|5118.3|5124.8|5118.8|5124.3|5118.3|2
1614947290000|2021-03-05 12:28:10|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|2
1614947300000|2021-03-05 12:28:20|5123.3|5117.3|5123.8|5117.8|5123.8|5117.8|5123.3|5117.3|1
1614947310000|2021-03-05 12:28:30|5123.4|5117.4|5123.8|5117.8|5123.8|5117.8|5123.4|5117.4|1
1614947320000|2021-03-05 12:28:40|5123.9|5117.9|5124.8|5118.8|5124.8|5118.8|5123.9|5117.9|1
1614947360000|2021-03-05 12:29:20|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|0
1614947380000|2021-03-05 12:29:40|||||||||1
1614947390000|2021-03-05 12:29:50|5124.7|5118.7|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|3
1614947400000|2021-03-05 12:30:00|5124.7|5118.7|5124.2|5118.2|5124.7|5118.7|5124.2|5118.2|1
1614947410000|2021-03-05 12:30:10|5123.8|5117.8|5123.7|5117.7|5123.8|5117.8|5123.7|5117.7|0
1614947430000|2021-03-05 12:30:30|5122.7|5116.7|5122.2|5116.2|5122.7|5116.7|5122.2|5116.2|3
1614947440000|2021-03-05 12:30:40|5122.7|5116.7|5125.2|5119.2|5125.7|5119.7|5122.7|5116.7|8
1614947460000|2021-03-05 12:31:00|5125.3|5119.3|5125.7|5119.7|5125.7|5119.7|5125.3|5119.3|0
1614947490000|2021-03-05 12:31:30|5125.2|5119.2|5124.7|5118.7|5125.2|5119.2|5124.7|5118.7|2
1614947500000|2021-03-05 12:31:40|5125.2|5119.2|5126.2|5120.2|5126.7|5120.7|5125.2|5119.2|5
1614947510000|2021-03-05 12:31:50|5125.8|5119.8|5125.7|5119.7|5125.8|5119.8|5125.7|5119.7|0
1614947520000|2021-03-05 12:32:00|5126.2|5120.2|5126.7|5120.7|5126.7|5120.7|5126.2|5120.2|1
1614947540000|2021-03-05 12:32:20|5127.2|5121.2|5126.7|5120.7|5127.2|5121.2|5126.2|5120.2|4
1614947560000|2021-03-05 12:32:40|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|1
1614947570000|2021-03-05 12:32:50|5127.3|5121.3|5127.7|5121.7|5127.7|5121.7|5127.3|5121.3|0
1614947580000|2021-03-05 12:33:00|5127.2|5121.2|5126.7|5120.7|5127.2|5121.2|5126.7|5120.7|2
1614947590000|2021-03-05 12:33:10|5126.2|5120.2|5126.2|5120.2|5126.2|5120.2|5125.7|5119.7|2
1614947610000|2021-03-05 12:33:30|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|0
1614947620000|2021-03-05 12:33:40|5124.8|5118.8|5125.2|5119.2|5125.7|5119.7|5124.7|5118.7|1
1614947630000|2021-03-05 12:33:50|5124.7|5118.7|5124.7|5118.7|5124.7|5118.7|5124.7|5118.7|0
1614947640000|2021-03-05 12:34:00|5124.8|5118.8|5126.2|5120.2|5126.2|5120.2|5124.8|5118.8|1
1614947650000|2021-03-05 12:34:10|||||||||2
1614947660000|2021-03-05 12:34:20|5125.8|5119.8|5125.2|5119.2|5125.8|5119.8|5125.2|5119.2|1
1614947670000|2021-03-05 12:34:30|5124.7|5118.7|5124.7|5118.7|5125.2|5119.2|5124.7|5118.7|0
1614947680000|2021-03-05 12:34:40|5124.8|5118.8|5125.2|5119.2|5125.2|5119.2|5124.8|5118.8|1
1614947690000|2021-03-05 12:34:50|5124.8|5118.8|5124.2|5118.2|5124.8|5118.8|5124.2|5118.2|2
1614947700000|2021-03-05 12:35:00|5123.8|5117.8|5123.7|5117.7|5123.8|5117.8|5123.7|5117.7|1
1614947710000|2021-03-05 12:35:10|5123.8|5117.8|5126.2|5120.2|5126.2|5120.2|5123.8|5117.8|3
1614947720000|2021-03-05 12:35:20|5124.7|5118.7|5124.2|5118.2|5124.7|5118.7|5124.2|5118.2|2
1614947730000|2021-03-05 12:35:30|5124.3|5118.3|5125.2|5119.2|5126.2|5120.2|5124.3|5118.3|2
1614947750000|2021-03-05 12:35:50|5124.8|5118.8|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|1
1614947760000|2021-03-05 12:36:00|5125.3|5119.3|5124.2|5118.2|5125.7|5119.7|5124.2|5118.2|0
1614947780000|2021-03-05 12:36:20|5123.8|5117.8|5123.7|5117.7|5123.8|5117.8|5123.7|5117.7|0
1614947790000|2021-03-05 12:36:30|5124.2|5118.2|5123.7|5117.7|5124.2|5118.2|5123.7|5117.7|1
1614947820000|2021-03-05 12:37:00|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|5122.8|5116.8|10
1614947830000|2021-03-05 12:37:10|5122.7|5116.7|5124.2|5118.2|5124.2|5118.2|5122.7|5116.7|1
1614947840000|2021-03-05 12:37:20|5123.8|5117.8|5123.7|5117.7|5123.8|5117.8|5123.7|5117.7|1
1614947850000|2021-03-05 12:37:30|5124.2|5118.2|5123.7|5117.7|5124.2|5118.2|5123.7|5117.7|2
1614947860000|2021-03-05 12:37:40|5124.7|5118.7|5123.7|5117.7|5124.7|5118.7|5123.2|5117.2|4
1614947870000|2021-03-05 12:37:50|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|20
1614947880000|2021-03-05 12:38:00|5124.3|5118.3|5124.7|5118.7|5124.7|5118.7|5124.3|5118.3|2
1614947890000|2021-03-05 12:38:10|5124.3|5118.3|5124.2|5118.2|5124.3|5118.3|5124.2|5118.2|1
1614947900000|2021-03-05 12:38:20|5123.7|5117.7|5124.7|5118.7|5124.7|5118.7|5123.7|5117.7|1
1614947910000|2021-03-05 12:38:30|5124.2|5118.2|5125.7|5119.7|5125.7|5119.7|5124.2|5118.2|4
1614947920000|2021-03-05 12:38:40|5126.2|5120.2|5126.2|5120.2|5126.2|5120.2|5126.2|5120.2|2
1614947930000|2021-03-05 12:38:50|5126.3|5120.3|5127.6|5121.6|5127.6|5121.6|5126.3|5120.3|3
1614947940000|2021-03-05 12:39:00|5127.7|5121.7|5127.2|5121.2|5127.7|5121.7|5127.2|5121.2|7
1614947950000|2021-03-05 12:39:10|5126.8|5120.8|5126.7|5120.7|5126.8|5120.8|5126.7|5120.7|0
1614947960000|2021-03-05 12:39:20|5126.3|5120.3|5126.2|5120.2|5126.7|5120.7|5126.2|5120.2|2
1614947980000|2021-03-05 12:39:40|5126.3|5120.3|5126.7|5120.7|5126.7|5120.7|5126.3|5120.3|1
1614947990000|2021-03-05 12:39:50|5126.2|5120.2|5126.7|5120.7|5126.7|5120.7|5126.2|5120.2|1
1614948000000|2021-03-05 12:40:00|5127.7|5121.7|5127.7|5121.7|5127.7|5121.7|5127.2|5121.2|2
1614948010000|2021-03-05 12:40:10|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|3
1614948020000|2021-03-05 12:40:20|5126.8|5120.8|5126.8|5120.8|5127.2|5121.2|5126.8|5120.8|1
1614948030000|2021-03-05 12:40:30|5127.2|5121.2|5126.7|5120.7|5127.2|5121.2|5126.7|5120.7|1
1614948040000|2021-03-05 12:40:40|5126.8|5120.8|5127.2|5121.2|5127.2|5121.2|5126.8|5120.8|7
1614948050000|2021-03-05 12:40:50|5127.1|5121.1|5126.7|5120.7|5127.2|5121.2|5126.7|5120.7|1
1614948060000|2021-03-05 12:41:00|5126.6|5120.6|5126.7|5120.7|5126.7|5120.7|5126.6|5120.6|0
1614948080000|2021-03-05 12:41:20|5127.1|5121.1|5126.7|5120.7|5127.7|5121.7|5126.7|5120.7|3
1614948090000|2021-03-05 12:41:30|||||||||1
1614948100000|2021-03-05 12:41:40|5126.6|5120.6|5126.6|5120.6|5126.7|5120.7|5126.6|5120.6|5
1614948110000|2021-03-05 12:41:50|5126.7|5120.7|5126.7|5120.7|5126.7|5120.7|5126.7|5120.7|0
1614948120000|2021-03-05 12:42:00|5126.6|5120.6|5126.7|5120.7|5126.7|5120.7|5126.6|5120.6|0
1614948130000|2021-03-05 12:42:10|5126.6|5120.6|5125.6|5119.6|5126.6|5120.6|5125.6|5119.6|3
1614948140000|2021-03-05 12:42:20|5125.2|5119.2|5125.6|5119.6|5125.7|5119.7|5125.2|5119.2|0
1614948150000|2021-03-05 12:42:30|5125.2|5119.2|5124.7|5118.7|5125.2|5119.2|5124.7|5118.7|2
1614948160000|2021-03-05 12:42:40|||||||||3
1614948170000|2021-03-05 12:42:50|5125.2|5119.2|5125.7|5119.7|5125.7|5119.7|5125.2|5119.2|1
1614948180000|2021-03-05 12:43:00|5125.2|5119.2|5126.7|5120.7|5127.2|5121.2|5124.7|5118.7|2
1614948200000|2021-03-05 12:43:20|5126.2|5120.2|5127.7|5121.7|5127.7|5121.7|5125.7|5119.7|5
1614948210000|2021-03-05 12:43:30|5127.3|5121.3|5127.7|5121.7|5127.7|5121.7|5127.2|5121.2|2
1614948220000|2021-03-05 12:43:40|5127.6|5121.6|5127.7|5121.7|5127.7|5121.7|5127.1|5121.1|21
1614948230000|2021-03-05 12:43:50|5127.3|5121.3|5127.2|5121.2|5127.3|5121.3|5127.2|5121.2|2
1614948240000|2021-03-05 12:44:00|5127.3|5121.3|5126.7|5120.7|5127.7|5121.7|5126.7|5120.7|2
1614948250000|2021-03-05 12:44:10|5126.8|5120.8|5127.2|5121.2|5127.2|5121.2|5126.8|5120.8|1
1614948270000|2021-03-05 12:44:30|5126.8|5120.8|5126.2|5120.2|5126.8|5120.8|5126.2|5120.2|1
1614948280000|2021-03-05 12:44:40|5127.1|5121.1|5127.2|5121.2|5127.2|5121.2|5127.1|5121.1|2
1614948290000|2021-03-05 12:44:50|5126.8|5120.8|5126.7|5120.7|5126.8|5120.8|5126.7|5120.7|0
1614948300000|2021-03-05 12:45:00|5126.8|5120.8|5127.2|5121.2|5127.2|5121.2|5126.8|5120.8|1
1614948330000|2021-03-05 12:45:30|5127.6|5121.6|5127.7|5121.7|5127.7|5121.7|5127.2|5121.2|0
1614948340000|2021-03-05 12:45:40|5127.3|5121.3|5127.2|5121.2|5127.3|5121.3|5127.2|5121.2|0
1614948350000|2021-03-05 12:45:50|5127.1|5121.1|5126.7|5120.7|5127.1|5121.1|5126.7|5120.7|0
1614948370000|2021-03-05 12:46:10|5126.6|5120.6|5126.7|5120.7|5126.7|5120.7|5126.2|5120.2|0
1614948380000|2021-03-05 12:46:20|5126.3|5120.3|5126.2|5120.2|5126.3|5120.3|5126.2|5120.2|0
1614948390000|2021-03-05 12:46:30|5125.8|5119.8|5126.2|5120.2|5126.7|5120.7|5125.7|5119.7|1
1614948410000|2021-03-05 12:46:50|5126.3|5120.3|5127.2|5121.2|5127.7|5121.7|5126.3|5120.3|5
1614948420000|2021-03-05 12:47:00|5126.8|5120.8|5127.2|5121.2|5127.2|5121.2|5126.7|5120.7|0
1614948440000|2021-03-05 12:47:20|5126.8|5120.8|5126.7|5120.7|5126.8|5120.8|5126.7|5120.7|0
1614948460000|2021-03-05 12:47:40|||||||||2
1614948470000|2021-03-05 12:47:50|5126.6|5120.6|5127.7|5121.7|5127.7|5121.7|5126.2|5120.2|8
1614948480000|2021-03-05 12:48:00|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|3
1614948490000|2021-03-05 12:48:10|5126.7|5120.7|5126.2|5120.2|5126.7|5120.7|5126.2|5120.2|0
1614948500000|2021-03-05 12:48:20|5126.6|5120.6|5126.7|5120.7|5126.7|5120.7|5126.6|5120.6|0
1614948510000|2021-03-05 12:48:30|5127.7|5121.7|5127.7|5121.7|5127.7|5121.7|5127.2|5121.2|4
1614948520000|2021-03-05 12:48:40|||||||||5
1614948540000|2021-03-05 12:49:00|5127.6|5121.6|5127.7|5121.7|5127.7|5121.7|5127.1|5121.1|2
1614948550000|2021-03-05 12:49:10|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|1
1614948560000|2021-03-05 12:49:20|5126.7|5120.7|5127.7|5121.7|5127.7|5121.7|5126.7|5120.7|7
1614948570000|2021-03-05 12:49:30|||||||||1
1614948590000|2021-03-05 12:49:50|||||||||3
1614948600000|2021-03-05 12:50:00|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|15
1614948610000|2021-03-05 12:50:10|5131.7|5125.7|5131.2|5125.2|5131.7|5125.7|5131.2|5125.2|6
1614948620000|2021-03-05 12:50:20|5131.1|5125.1|5130.7|5124.7|5131.1|5125.1|5130.7|5124.7|2
1614948640000|2021-03-05 12:50:40|5131.2|5125.2|5130.7|5124.7|5131.2|5125.2|5130.7|5124.7|3
1614948650000|2021-03-05 12:50:50|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|3
1614948660000|2021-03-05 12:51:00|5129.7|5123.7|5130.7|5124.7|5130.7|5124.7|5129.7|5123.7|0
1614948670000|2021-03-05 12:51:10|5130.2|5124.2|5129.7|5123.7|5130.2|5124.2|5129.7|5123.7|1
1614948680000|2021-03-05 12:51:20|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|0
1614948700000|2021-03-05 12:51:40|5130.1|5124.1|5129.2|5123.2|5130.1|5124.1|5129.2|5123.2|0
1614948750000|2021-03-05 12:52:30|5129.4|5123.4|5131.2|5125.2|5131.2|5125.2|5129.4|5123.4|2
1614948760000|2021-03-05 12:52:40|5131.6|5125.6|5131.7|5125.7|5131.7|5125.7|5131.6|5125.6|0
1614948770000|2021-03-05 12:52:50|5131.2|5125.2|5131.7|5125.7|5131.7|5125.7|5131.2|5125.2|1
1614948780000|2021-03-05 12:53:00|5131.6|5125.6|5131.2|5125.2|5131.6|5125.6|5131.2|5125.2|14
1614948790000|2021-03-05 12:53:10|5131.6|5125.6|5130.2|5124.2|5131.7|5125.7|5130.2|5124.2|7
1614948800000|2021-03-05 12:53:20|5130.1|5124.1|5130.2|5124.2|5130.7|5124.7|5130.1|5124.1|1
1614948810000|2021-03-05 12:53:30|5130.7|5124.7|5130.2|5124.2|5130.7|5124.7|5130.2|5124.2|0
1614948820000|2021-03-05 12:53:40|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|5130.2|5124.2|1
1614948840000|2021-03-05 12:54:00|5130.6|5124.6|5130.2|5124.2|5130.6|5124.6|5130.2|5124.2|0
1614948850000|2021-03-05 12:54:10|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|0
1614948870000|2021-03-05 12:54:30|5129.6|5123.6|5129.2|5123.2|5129.6|5123.6|5129.2|5123.2|1
1614948890000|2021-03-05 12:54:50|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|2
1614948900000|2021-03-05 12:55:00|5129.2|5123.2|5129.2|5123.2|5129.2|5123.2|5129.2|5123.2|3
1614948910000|2021-03-05 12:55:10|5129.7|5123.7|5130.7|5124.7|5130.7|5124.7|5129.7|5123.7|2
1614948920000|2021-03-05 12:55:20|5130.6|5124.6|5129.7|5123.7|5130.6|5124.6|5129.2|5123.2|2
1614948930000|2021-03-05 12:55:30|5129.6|5123.6|5129.2|5123.2|5129.6|5123.6|5129.2|5123.2|0
1614948950000|2021-03-05 12:55:50|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|2
1614948960000|2021-03-05 12:56:00|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|7
1614948970000|2021-03-05 12:56:10|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|10
1614948980000|2021-03-05 12:56:20|5130.7|5124.7|5131.2|5125.2|5131.2|5125.2|5130.7|5124.7|2
1614949000000|2021-03-05 12:56:40|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|0
1614949010000|2021-03-05 12:56:50|5130.8|5124.8|5131.7|5125.7|5131.7|5125.7|5130.8|5124.8|67
1614949020000|2021-03-05 12:57:00|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|84
1614949030000|2021-03-05 12:57:10|||||||||1
1614949050000|2021-03-05 12:57:30|||||||||1
1614949060000|2021-03-05 12:57:40|5133.1|5127.1|5132.7|5126.7|5133.2|5127.2|5132.7|5126.7|6
1614949070000|2021-03-05 12:57:50|||||||||6
1614949080000|2021-03-05 12:58:00|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|2
1614949090000|2021-03-05 12:58:10|5133.7|5127.7|5134.7|5128.7|5135.7|5129.7|5133.7|5127.7|28
1614949100000|2021-03-05 12:58:20|5134.2|5128.2|5133.2|5127.2|5134.2|5128.2|5133.2|5127.2|4
1614949110000|2021-03-05 12:58:30|5133.6|5127.6|5133.2|5127.2|5133.6|5127.6|5133.2|5127.2|2
1614949120000|2021-03-05 12:58:40|5133.1|5127.1|5133.2|5127.2|5133.2|5127.2|5133.1|5127.1|6
1614949130000|2021-03-05 12:58:50|5132.7|5126.7|5133.2|5127.2|5133.2|5127.2|5132.7|5126.7|4
1614949140000|2021-03-05 12:59:00|5132.7|5126.7|5132.7|5126.7|5133.2|5127.2|5132.7|5126.7|2
1614949150000|2021-03-05 12:59:10|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|2
1614949160000|2021-03-05 12:59:20|5133.1|5127.1|5132.7|5126.7|5133.1|5127.1|5132.7|5126.7|12
1614949170000|2021-03-05 12:59:30|5133.1|5127.1|5133.2|5127.2|5133.2|5127.2|5133.1|5127.1|7
1614949180000|2021-03-05 12:59:40|5133.7|5127.7|5133.7|5127.7|5133.7|5127.7|5133.7|5127.7|0
1614949200000|2021-03-05 13:00:00|5133.8|5127.8|5134.2|5128.2|5134.7|5128.7|5133.8|5127.8|23
1614949210000|2021-03-05 13:00:10|5134.1|5128.1|5133.7|5127.7|5134.1|5128.1|5133.7|5127.7|8
1614949220000|2021-03-05 13:00:20|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|4
1614949230000|2021-03-05 13:00:30|5134.6|5128.6|5133.7|5127.7|5134.7|5128.7|5133.7|5127.7|3
1614949240000|2021-03-05 13:00:40|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|3
1614949250000|2021-03-05 13:00:50|5134.6|5128.6|5133.7|5127.7|5134.7|5128.7|5133.7|5127.7|0
1614949260000|2021-03-05 13:01:00|5133.8|5127.8|5135.7|5129.7|5136.2|5130.2|5133.8|5127.8|6
1614949270000|2021-03-05 13:01:10|5135.2|5129.2|5134.7|5128.7|5136.2|5130.2|5134.7|5128.7|17
1614949280000|2021-03-05 13:01:20|5135.2|5129.2|5135.2|5129.2|5135.2|5129.2|5135.2|5129.2|5
1614949290000|2021-03-05 13:01:30|||||||||2
1614949300000|2021-03-05 13:01:40|5134.7|5128.7|5134.7|5128.7|5134.7|5128.7|5134.7|5128.7|1
1614949320000|2021-03-05 13:02:00|5134.8|5128.8|5135.2|5129.2|5135.7|5129.7|5134.7|5128.7|5
1614949330000|2021-03-05 13:02:10|5134.7|5128.7|5134.2|5128.2|5135.6|5129.6|5134.2|5128.2|10
1614949340000|2021-03-05 13:02:20|5134.1|5128.1|5133.2|5127.2|5134.1|5128.1|5133.2|5127.2|3
1614949350000|2021-03-05 13:02:30|5132.7|5126.7|5133.2|5127.2|5133.2|5127.2|5132.7|5126.7|24
1614949360000|2021-03-05 13:02:40|5133.6|5127.6|5132.7|5126.7|5133.6|5127.6|5132.7|5126.7|5
1614949370000|2021-03-05 13:02:50|5133.2|5127.2|5133.7|5127.7|5134.2|5128.2|5133.2|5127.2|5
1614949380000|2021-03-05 13:03:00|5133.8|5127.8|5134.7|5128.7|5135.7|5129.7|5133.8|5127.8|6
1614949390000|2021-03-05 13:03:10|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|6
1614949400000|2021-03-05 13:03:20|5132.7|5126.7|5133.2|5127.2|5133.7|5127.7|5132.7|5126.7|1
1614949410000|2021-03-05 13:03:30|5133.1|5127.1|5133.7|5127.7|5133.7|5127.7|5132.7|5126.7|9
1614949420000|2021-03-05 13:03:40|5134.2|5128.2|5134.2|5128.2|5134.7|5128.7|5134.2|5128.2|3
1614949430000|2021-03-05 13:03:50|5134.7|5128.7|5133.7|5127.7|5134.7|5128.7|5132.7|5126.7|16
1614949440000|2021-03-05 13:04:00|5133.6|5127.6|5134.2|5128.2|5134.7|5128.7|5133.2|5127.2|2
1614949450000|2021-03-05 13:04:10|5134.7|5128.7|5134.2|5128.2|5134.7|5128.7|5133.7|5127.7|2
1614949460000|2021-03-05 13:04:20|5133.9|5127.9|5131.2|5125.2|5133.9|5127.9|5130.3|5124.3|4
1614949470000|2021-03-05 13:04:30|5131.7|5125.7|5136.2|5130.2|5136.2|5130.2|5131.2|5125.2|8
1614949480000|2021-03-05 13:04:40|5136.6|5130.6|5137.2|5131.2|5137.2|5131.2|5136.6|5130.6|6
1614949490000|2021-03-05 13:04:50|5137.7|5131.7|5137.2|5131.2|5138.2|5132.2|5136.7|5130.7|12
1614949500000|2021-03-05 13:05:00|5136.7|5130.7|5137.7|5131.7|5137.7|5131.7|5136.7|5130.7|13
1614949510000|2021-03-05 13:05:10|5137.2|5131.2|5137.2|5131.2|5138.2|5132.2|5136.7|5130.7|6
1614949520000|2021-03-05 13:05:20|5137.6|5131.6|5137.2|5131.2|5137.6|5131.6|5136.7|5130.7|19
1614949530000|2021-03-05 13:05:30|5136.7|5130.7|5137.1|5131.1|5137.7|5131.7|5136.7|5130.7|5
1614949540000|2021-03-05 13:05:40|5136.7|5130.7|5136.2|5130.2|5136.7|5130.7|5135.7|5129.7|7
1614949550000|2021-03-05 13:05:50|5135.7|5129.7|5135.7|5129.7|5135.7|5129.7|5135.7|5129.7|0
1614949560000|2021-03-05 13:06:00|5134.2|5128.2|5135.2|5129.2|5135.2|5129.2|5133.2|5127.2|5
1614949580000|2021-03-05 13:06:20|5135.6|5129.6|5135.2|5129.2|5135.6|5129.6|5135.2|5129.2|0
1614949600000|2021-03-05 13:06:40|5134.3|5128.3|5134.2|5128.2|5134.3|5128.3|5134.2|5128.2|2
1614949610000|2021-03-05 13:06:50|5134.1|5128.1|5134.7|5128.7|5134.7|5128.7|5133.7|5127.7|4
1614949620000|2021-03-05 13:07:00|5133.8|5127.8|5132.2|5126.2|5133.8|5127.8|5132.2|5126.2|6
1614949630000|2021-03-05 13:07:10|5133|5127|5133.2|5127.2|5133.7|5127.7|5133|5127|7
1614949640000|2021-03-05 13:07:20|5133.7|5127.7|5131.7|5125.7|5133.7|5127.7|5131.7|5125.7|10
1614949650000|2021-03-05 13:07:30|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|4
1614949660000|2021-03-05 13:07:40|5131.7|5125.7|5130.7|5124.7|5131.7|5125.7|5130.7|5124.7|2
1614949670000|2021-03-05 13:07:50|5130.8|5124.8|5131.2|5125.2|5131.2|5125.2|5130.8|5124.8|14
1614949680000|2021-03-05 13:08:00|||||||||2
1614949690000|2021-03-05 13:08:10|5131|5125|5130.2|5124.2|5131|5125|5130.2|5124.2|1
1614949700000|2021-03-05 13:08:20|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|5128.7|5122.7|5
1614949710000|2021-03-05 13:08:30|5129.6|5123.6|5128.7|5122.7|5129.6|5123.6|5128.7|5122.7|4
1614949730000|2021-03-05 13:08:50|||||||||1
1614949750000|2021-03-05 13:09:10|5127.7|5121.7|5127.7|5121.7|5127.7|5121.7|5127.7|5121.7|16
1614949760000|2021-03-05 13:09:20|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|2
1614949770000|2021-03-05 13:09:30|5128.2|5122.2|5128.2|5122.2|5128.7|5122.7|5127.7|5121.7|1
1614949780000|2021-03-05 13:09:40|5128.1|5122.1|5126.2|5120.2|5128.2|5122.2|5126.2|5120.2|7
1614949790000|2021-03-05 13:09:50|5126.1|5120.1|5126.7|5120.7|5126.7|5120.7|5125.7|5119.7|1
1614949800000|2021-03-05 13:10:00|5126.2|5120.2|5125.7|5119.7|5126.2|5120.2|5125.7|5119.7|0
1614949810000|2021-03-05 13:10:10|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|2
1614949850000|2021-03-05 13:10:50|5125.6|5119.6|5125.7|5119.7|5127.2|5121.2|5125.6|5119.6|6
1614949860000|2021-03-05 13:11:00|5126.2|5120.2|5127.2|5121.2|5127.7|5121.7|5126.2|5120.2|3
1614949870000|2021-03-05 13:11:10|5127.3|5121.3|5128.6|5122.6|5128.6|5122.6|5127.2|5121.2|10
1614949880000|2021-03-05 13:11:20|5128.2|5122.2|5128.1|5122.1|5128.2|5122.2|5128.1|5122.1|0
1614949890000|2021-03-05 13:11:30|5128.3|5122.3|5129.1|5123.1|5129.1|5123.1|5128.3|5122.3|1
1614949900000|2021-03-05 13:11:40|5129.6|5123.6|5132.4|5126.4|5132.4|5126.4|5129.6|5123.6|7
1614949910000|2021-03-05 13:11:50|5132.1|5126.1|5132.1|5126.1|5132.6|5126.6|5132.1|5126.1|5
1614949920000|2021-03-05 13:12:00|5132.2|5126.2|5132.1|5126.1|5132.2|5126.2|5131.1|5125.1|4
1614949930000|2021-03-05 13:12:10|5133.1|5127.1|5133.6|5127.6|5133.6|5127.6|5133.1|5127.1|13
1614949940000|2021-03-05 13:12:20|5134.6|5128.6|5134.1|5128.1|5134.6|5128.6|5134.1|5128.1|10
1614949950000|2021-03-05 13:12:30|5133.1|5127.1|5132.6|5126.6|5133.1|5127.1|5132.6|5126.6|3
1614949960000|2021-03-05 13:12:40|5132.2|5126.2|5131.8|5125.8|5132.6|5126.6|5131.8|5125.8|3
1614949970000|2021-03-05 13:12:50|5132.2|5126.2|5132.6|5126.6|5133.6|5127.6|5132.1|5126.1|9
1614949980000|2021-03-05 13:13:00|5132.7|5126.7|5132.6|5126.6|5133.1|5127.1|5132.6|5126.6|4
1614949990000|2021-03-05 13:13:10|5132.2|5126.2|5132.1|5126.1|5132.2|5126.2|5132.1|5126.1|0
1614950000000|2021-03-05 13:13:20|5131.7|5125.7|5132.6|5126.6|5132.6|5126.6|5131.7|5125.7|1
1614950020000|2021-03-05 13:13:40|5132.1|5126.1|5132.1|5126.1|5132.6|5126.6|5132.1|5126.1|0
1614950030000|2021-03-05 13:13:50|5132.6|5126.6|5133.1|5127.1|5134.1|5128.1|5132.6|5126.6|5
1614950060000|2021-03-05 13:14:20|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5
1614950080000|2021-03-05 13:14:40|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|1
1614950090000|2021-03-05 13:14:50|5131.8|5125.8|5132.1|5126.1|5132.6|5126.6|5131.8|5125.8|8
1614950100000|2021-03-05 13:15:00|5132.6|5126.6|5132.1|5126.1|5132.6|5126.6|5132.1|5126.1|10
1614950110000|2021-03-05 13:15:10|5132.2|5126.2|5132.6|5126.6|5132.6|5126.6|5132.2|5126.2|0
1614950120000|2021-03-05 13:15:20|5132.2|5126.2|5132.1|5126.1|5132.2|5126.2|5132.1|5126.1|0
1614950140000|2021-03-05 13:15:40|||||||||1
1614950150000|2021-03-05 13:15:50|||||||||1
1614950190000|2021-03-05 13:16:30|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|3
1614950200000|2021-03-05 13:16:40|||||||||3
1614950210000|2021-03-05 13:16:50|5131|5125|5131.1|5125.1|5131.1|5125.1|5131|5125|2
1614950220000|2021-03-05 13:17:00|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|0
1614950240000|2021-03-05 13:17:20|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|0
1614950250000|2021-03-05 13:17:30|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|0
1614950260000|2021-03-05 13:17:40|5130.6|5124.6|5131.1|5125.1|5131.1|5125.1|5130.6|5124.6|1
1614950290000|2021-03-05 13:18:10|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|2
1614950300000|2021-03-05 13:18:20|5130.6|5124.6|5131.1|5125.1|5131.1|5125.1|5130.6|5124.6|4
1614950310000|2021-03-05 13:18:30|||||||||2
1614950320000|2021-03-05 13:18:40|5131.6|5125.6|5131.1|5125.1|5131.6|5125.6|5131.1|5125.1|6
1614950330000|2021-03-05 13:18:50|5130.7|5124.7|5132.6|5126.6|5132.6|5126.6|5130.6|5124.6|6
1614950340000|2021-03-05 13:19:00|5132.1|5126.1|5131.1|5125.1|5132.1|5126.1|5131.1|5125.1|4
1614950350000|2021-03-05 13:19:10|5131.6|5125.6|5131.1|5125.1|5131.6|5125.6|5130.6|5124.6|3
1614950360000|2021-03-05 13:19:20|5130.6|5124.6|5131.1|5125.1|5131.1|5125.1|5130.6|5124.6|1
1614950370000|2021-03-05 13:19:30|5130.6|5124.6|5130.1|5124.1|5130.6|5124.6|5130.1|5124.1|31
1614950380000|2021-03-05 13:19:40|5129.7|5123.7|5128.6|5122.6|5129.7|5123.7|5128.1|5122.1|12
1614950390000|2021-03-05 13:19:50|5129.1|5123.1|5129.1|5123.1|5129.6|5123.6|5129.1|5123.1|2
1614950400000|2021-03-05 13:20:00|5129.6|5123.6|5130.6|5124.6|5130.6|5124.6|5129.1|5123.1|5
1614950410000|2021-03-05 13:20:10|5130.1|5124.1|5129.1|5123.1|5130.1|5124.1|5129.1|5123.1|1
1614950420000|2021-03-05 13:20:20|5130|5124|5130.1|5124.1|5130.1|5124.1|5130|5124|0
1614950440000|2021-03-05 13:20:40|5130.6|5124.6|5130.1|5124.1|5130.6|5124.6|5130.1|5124.1|1
1614950460000|2021-03-05 13:21:00|5129.7|5123.7|5129.1|5123.1|5129.7|5123.7|5128.7|5122.7|3
1614950470000|2021-03-05 13:21:10|5129.6|5123.6|5129.1|5123.1|5129.6|5123.6|5129.1|5123.1|1
1614950480000|2021-03-05 13:21:20|5130.1|5124.1|5129.1|5123.1|5130.1|5124.1|5129.1|5123.1|3
1614950500000|2021-03-05 13:21:40|5129.6|5123.6|5129.1|5123.1|5129.6|5123.6|5129.1|5123.1|0
1614950510000|2021-03-05 13:21:50|5128.6|5122.6|5128.1|5122.1|5128.6|5122.6|5128.1|5122.1|5
1614950530000|2021-03-05 13:22:10|5128.6|5122.6|5128.1|5122.1|5128.6|5122.6|5127.6|5121.6|3
1614950540000|2021-03-05 13:22:20|5127.7|5121.7|5128.1|5122.1|5128.6|5122.6|5127.6|5121.6|5
1614950550000|2021-03-05 13:22:30|5128.6|5122.6|5128.1|5122.1|5128.6|5122.6|5128.1|5122.1|0
1614950560000|2021-03-05 13:22:40|5128.6|5122.6|5130.6|5124.6|5130.6|5124.6|5128.6|5122.6|2
1614950580000|2021-03-05 13:23:00|5130.1|5124.1|5129.6|5123.6|5130.1|5124.1|5129.6|5123.6|3
1614950590000|2021-03-05 13:23:10|5130.1|5124.1|5129.6|5123.6|5130.1|5124.1|5129.6|5123.6|1
1614950600000|2021-03-05 13:23:20|5129.7|5123.7|5128.1|5122.1|5130.1|5124.1|5128.1|5122.1|26
1614950610000|2021-03-05 13:23:30|5128.6|5122.6|5129.1|5123.1|5129.1|5123.1|5128.6|5122.6|2
1614950620000|2021-03-05 13:23:40|5129.6|5123.6|5133.1|5127.1|5133.1|5127.1|5128.6|5122.6|24
1614950630000|2021-03-05 13:23:50|5133.2|5127.2|5134.6|5128.6|5134.6|5128.6|5133.2|5127.2|11
1614950640000|2021-03-05 13:24:00|5134.1|5128.1|5135.1|5129.1|5135.6|5129.6|5133.7|5127.7|23
1614950650000|2021-03-05 13:24:10|5135.6|5129.6|5133.1|5127.1|5135.6|5129.6|5133.1|5127.1|54
1614950660000|2021-03-05 13:24:20|5133.6|5127.6|5134.1|5128.1|5134.6|5128.6|5133.1|5127.1|5
1614950680000|2021-03-05 13:24:40|5134|5128|5134.1|5128.1|5134.6|5128.6|5133.1|5127.1|2
1614950690000|2021-03-05 13:24:50|5134.6|5128.6|5134.1|5128.1|5134.6|5128.6|5134.1|5128.1|1
1614950700000|2021-03-05 13:25:00|5133.7|5127.7|5133.1|5127.1|5133.7|5127.7|5132.7|5126.7|0
1614950720000|2021-03-05 13:25:20|5132.6|5126.6|5133.1|5127.1|5133.1|5127.1|5132.6|5126.6|0
1614950740000|2021-03-05 13:25:40|5132.7|5126.7|5132.6|5126.6|5132.7|5126.7|5132.6|5126.6|0
1614950760000|2021-03-05 13:26:00|5132.7|5126.7|5133.1|5127.1|5133.6|5127.6|5132.7|5126.7|3
1614950770000|2021-03-05 13:26:10|5133.6|5127.6|5135.1|5129.1|5135.1|5129.1|5133.1|5127.1|8
1614950780000|2021-03-05 13:26:20|5135.6|5129.6|5135.6|5129.6|5135.6|5129.6|5135.1|5129.1|3
1614950790000|2021-03-05 13:26:30|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|7
1614950800000|2021-03-05 13:26:40|||||||||1
1614950810000|2021-03-05 13:26:50|5135.6|5129.6|5136.6|5130.6|5136.6|5130.6|5135.1|5129.1|10
1614950820000|2021-03-05 13:27:00|5136.1|5130.1|5138.1|5132.1|5138.6|5132.6|5136.1|5130.1|12
1614950830000|2021-03-05 13:27:10|5137.6|5131.6|5139.1|5133.1|5139.1|5133.1|5137.6|5131.6|10
1614950840000|2021-03-05 13:27:20|5138.1|5132.1|5137.1|5131.1|5138.6|5132.6|5137.1|5131.1|12
1614950850000|2021-03-05 13:27:30|5137.6|5131.6|5137.6|5131.6|5138.1|5132.1|5137.6|5131.6|1
1614950860000|2021-03-05 13:27:40|5135.6|5129.6|5136.1|5130.1|5136.6|5130.6|5135.6|5129.6|10
1614950880000|2021-03-05 13:28:00|5136.6|5130.6|5139.1|5133.1|5139.1|5133.1|5136.6|5130.6|7
1614950890000|2021-03-05 13:28:10|5139.2|5133.2|5140.1|5134.1|5140.6|5134.6|5139.2|5133.2|2
1614950900000|2021-03-05 13:28:20|5138.1|5132.1|5141.6|5135.6|5141.6|5135.6|5138.1|5132.1|17
1614950910000|2021-03-05 13:28:30|5141.2|5135.2|5141.1|5135.1|5141.6|5135.6|5140.7|5134.7|3
1614950920000|2021-03-05 13:28:40|5140.6|5134.6|5139.6|5133.6|5141.1|5135.1|5138.1|5132.1|9
1614950930000|2021-03-05 13:28:50|5139.7|5133.7|5141.6|5135.6|5143.4|5137.4|5139.7|5133.7|9
1614950940000|2021-03-05 13:29:00|5141.8|5135.8|5144.1|5138.1|5144.1|5138.1|5140.1|5134.1|95
1614950950000|2021-03-05 13:29:10|5144.2|5138.2|5144.1|5138.1|5144.6|5138.6|5144.1|5138.1|3
1614950960000|2021-03-05 13:29:20|||||||||26
1614950970000|2021-03-05 13:29:30|5144.2|5138.2|5144.6|5138.6|5145.6|5139.6|5144.1|5138.1|10
1614950980000|2021-03-05 13:29:40|5145.1|5139.1|5144.6|5138.6|5145.2|5139.2|5144.6|5138.6|2
1614950990000|2021-03-05 13:29:50|5145.1|5139.1|5145.6|5139.6|5146.1|5140.1|5145.1|5139.1|4
1614951000000|2021-03-05 13:30:00|5145.1|5139.1|5142.1|5136.1|5145.6|5139.6|5142.1|5136.1|10
1614951010000|2021-03-05 13:30:10|5142.2|5136.2|5143.6|5137.6|5143.6|5137.6|5142.2|5136.2|9
1614951020000|2021-03-05 13:30:20|5143.1|5137.1|5141.1|5135.1|5143.1|5137.1|5141.1|5135.1|5
1614951030000|2021-03-05 13:30:30|5141.2|5135.2|5140.6|5134.6|5141.6|5135.6|5140.6|5134.6|5
1614951040000|2021-03-05 13:30:40|5141.1|5135.1|5140.6|5134.6|5141.1|5135.1|5140.6|5134.6|5
1614951050000|2021-03-05 13:30:50|5140.2|5134.2|5138.1|5132.1|5140.2|5134.2|5138.1|5132.1|7
1614951060000|2021-03-05 13:31:00|||||||||3
1614951070000|2021-03-05 13:31:10|5137.6|5131.6|5136.1|5130.1|5137.6|5131.6|5136.1|5130.1|37
1614951080000|2021-03-05 13:31:20|||||||||8
1614951090000|2021-03-05 13:31:30|||||||||12
1614951100000|2021-03-05 13:31:40|5135.6|5129.6|5135.6|5129.6|5135.6|5129.6|5135.6|5129.6|26
1614951110000|2021-03-05 13:31:50|5135.7|5129.7|5136.1|5130.1|5136.1|5130.1|5135.6|5129.6|4
1614951120000|2021-03-05 13:32:00|5136.6|5130.6|5137.2|5131.2|5137.2|5131.2|5136.6|5130.6|14
1614951140000|2021-03-05 13:32:20|5137.7|5131.7|5137.6|5131.6|5137.7|5131.7|5137.2|5131.2|0
1614951150000|2021-03-05 13:32:30|5136.1|5130.1|5135.6|5129.6|5136.1|5130.1|5135.6|5129.6|16
1614951160000|2021-03-05 13:32:40|5134.6|5128.6|5131.6|5125.6|5134.6|5128.6|5131.6|5125.6|49
1614951170000|2021-03-05 13:32:50|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5
1614951200000|2021-03-05 13:33:20|5131.6|5125.6|5131.1|5125.1|5131.6|5125.6|5131.1|5125.1|0
1614951220000|2021-03-05 13:33:40|5131.2|5125.2|5131.6|5125.6|5131.6|5125.6|5131.2|5125.2|0
1614951230000|2021-03-05 13:33:50|5132.1|5126.1|5131.6|5125.6|5132.1|5126.1|5131.6|5125.6|1
1614951240000|2021-03-05 13:34:00|5131.2|5125.2|5131.6|5125.6|5132.1|5126.1|5131.1|5125.1|4
1614951250000|2021-03-05 13:34:10|5131.7|5125.7|5131.1|5125.1|5132.1|5126.1|5131.1|5125.1|4
1614951260000|2021-03-05 13:34:20|5131.2|5125.2|5131.6|5125.6|5131.6|5125.6|5131.2|5125.2|0
1614951280000|2021-03-05 13:34:40|5129.8|5123.8|5131.1|5125.1|5132.1|5126.1|5129.8|5123.8|33
1614951290000|2021-03-05 13:34:50|5131|5125|5127.6|5121.6|5131|5125|5126.2|5120.2|28
1614951300000|2021-03-05 13:35:00|5126.6|5120.6|5124.1|5118.1|5127.1|5121.1|5124.1|5118.1|36
1614951310000|2021-03-05 13:35:10|5123.1|5117.1|5123.1|5117.1|5123.6|5117.6|5122.7|5116.7|7
1614951320000|2021-03-05 13:35:20|5120.9|5114.9|5124.5|5118.5|5124.6|5118.6|5120.9|5114.9|12
1614951330000|2021-03-05 13:35:30|5124.6|5118.6|5125.7|5119.7|5125.7|5119.7|5124.6|5118.6|1
1614951340000|2021-03-05 13:35:40|5125.6|5119.6|5125.1|5119.1|5126.1|5120.1|5125.1|5119.1|1
1614951350000|2021-03-05 13:35:50|5125.2|5119.2|5129.6|5123.6|5129.6|5123.6|5125.2|5119.2|1
1614951360000|2021-03-05 13:36:00|5130|5124|5135.9|5129.9|5136.1|5130.1|5130|5124|33
1614951370000|2021-03-05 13:36:10|5133.6|5127.6|5131.6|5125.6|5133.6|5127.6|5131.1|5125.1|8
1614951380000|2021-03-05 13:36:20|5131.2|5125.2|5131.5|5125.5|5131.5|5125.5|5129.1|5123.1|2
1614951390000|2021-03-05 13:36:30|5133.3|5127.3|5134.1|5128.1|5134.1|5128.1|5133.3|5127.3|6
1614951400000|2021-03-05 13:36:40|5134.3|5128.3|5138.6|5132.6|5140.1|5134.1|5134.3|5128.3|17
1614951410000|2021-03-05 13:36:50|5139.5|5133.5|5136.1|5130.1|5139.5|5133.5|5135.7|5129.7|5
1614951420000|2021-03-05 13:37:00|5136|5130|5137.1|5131.1|5137.1|5131.1|5134.6|5128.6|14
1614951430000|2021-03-05 13:37:10|5136.7|5130.7|5136.1|5130.1|5136.7|5130.7|5136.1|5130.1|0
1614951440000|2021-03-05 13:37:20|5135.7|5129.7|5135.6|5129.6|5135.7|5129.7|5135.6|5129.6|0
1614951450000|2021-03-05 13:37:30|5135.5|5129.5|5134.6|5128.6|5135.5|5129.5|5134.6|5128.6|2
1614951460000|2021-03-05 13:37:40|5134.7|5128.7|5136.1|5130.1|5136.1|5130.1|5134.7|5128.7|3
1614951470000|2021-03-05 13:37:50|5136|5130|5134.1|5128.1|5136|5130|5134.1|5128.1|6
1614951480000|2021-03-05 13:38:00|5132.6|5126.6|5132.1|5126.1|5132.6|5126.6|5132.1|5126.1|16
1614951490000|2021-03-05 13:38:10|5132.2|5126.2|5132.1|5126.1|5132.6|5126.6|5132.1|5126.1|1
1614951500000|2021-03-05 13:38:20|5132.2|5126.2|5134.6|5128.6|5136.1|5130.1|5132.2|5126.2|20
1614951510000|2021-03-05 13:38:30|5134.7|5128.7|5137.1|5131.1|5137.1|5131.1|5134.7|5128.7|2
1614951520000|2021-03-05 13:38:40|5137.5|5131.5|5138.1|5132.1|5138.1|5132.1|5137.5|5131.5|2
1614951530000|2021-03-05 13:38:50|5138.2|5132.2|5138.6|5132.6|5139.1|5133.1|5137.7|5131.7|2
1614951540000|2021-03-05 13:39:00|5138.2|5132.2|5137.1|5131.1|5138.2|5132.2|5136.1|5130.1|3
1614951550000|2021-03-05 13:39:10|5137.5|5131.5|5138.1|5132.1|5138.1|5132.1|5137.5|5131.5|1
1614951580000|2021-03-05 13:39:40|5138.2|5132.2|5138.1|5132.1|5138.6|5132.6|5138.1|5132.1|2
1614951600000|2021-03-05 13:40:00|5137.7|5131.7|5136.2|5130.2|5137.7|5131.7|5136.2|5130.2|3
1614951610000|2021-03-05 13:40:10|5135.1|5129.1|5133.7|5127.7|5135.1|5129.1|5133.7|5127.7|5
1614951620000|2021-03-05 13:40:20|5133.6|5127.6|5135.1|5129.1|5135.1|5129.1|5133.6|5127.6|0
1614951630000|2021-03-05 13:40:30|5135.5|5129.5|5135.7|5129.7|5136.1|5130.1|5135.2|5129.2|4
1614951640000|2021-03-05 13:40:40|5135.2|5129.2|5135.1|5129.1|5135.6|5129.6|5134.6|5128.6|4
1614951650000|2021-03-05 13:40:50|5135.2|5129.2|5136.1|5130.1|5136.1|5130.1|5135.2|5129.2|16
1614951660000|2021-03-05 13:41:00|5136.2|5130.2|5136.1|5130.1|5136.6|5130.6|5136.1|5130.1|7
1614951670000|2021-03-05 13:41:10|5136.2|5130.2|5138.1|5132.1|5138.7|5132.7|5136.2|5130.2|15
1614951680000|2021-03-05 13:41:20|5138.5|5132.5|5138.7|5132.7|5139.6|5133.6|5138.1|5132.1|14
1614951690000|2021-03-05 13:41:30|5139.1|5133.1|5139.1|5133.1|5139.7|5133.7|5138.7|5132.7|12
1614951700000|2021-03-05 13:41:40|5139.2|5133.2|5141.1|5135.1|5141.1|5135.1|5139.1|5133.1|4
1614951710000|2021-03-05 13:41:50|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|2
1614951720000|2021-03-05 13:42:00|5140.5|5134.5|5139.6|5133.6|5140.5|5134.5|5139.6|5133.6|6
1614951730000|2021-03-05 13:42:10|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|2
1614951740000|2021-03-05 13:42:20|5139.6|5133.6|5140.6|5134.6|5140.6|5134.6|5139.6|5133.6|3
1614951750000|2021-03-05 13:42:30|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|1
1614951760000|2021-03-05 13:42:40|5140.5|5134.5|5140.6|5134.6|5140.6|5134.6|5140.5|5134.5|3
1614951770000|2021-03-05 13:42:50|5140.2|5134.2|5140.1|5134.1|5140.2|5134.2|5140.1|5134.1|0
1614951790000|2021-03-05 13:43:10|5139.6|5133.6|5140.1|5134.1|5140.1|5134.1|5138.6|5132.6|3
1614951800000|2021-03-05 13:43:20|5139.6|5133.6|5139.6|5133.6|5140.1|5134.1|5139.6|5133.6|12
1614951810000|2021-03-05 13:43:30|5139.1|5133.1|5139.6|5133.6|5139.6|5133.6|5139.1|5133.1|5
1614951830000|2021-03-05 13:43:50|5138.7|5132.7|5135.6|5129.6|5138.7|5132.7|5135.6|5129.6|29
1614951840000|2021-03-05 13:44:00|5137.6|5131.6|5140.1|5134.1|5140.1|5134.1|5137.6|5131.6|13
1614951850000|2021-03-05 13:44:10|5139.6|5133.6|5140.1|5134.1|5140.6|5134.6|5139.6|5133.6|32
1614951860000|2021-03-05 13:44:20|5140.5|5134.5|5140.6|5134.6|5140.7|5134.7|5140.1|5134.1|10
1614951870000|2021-03-05 13:44:30|5141|5135|5141.1|5135.1|5141.1|5135.1|5141|5135|1
1614951880000|2021-03-05 13:44:40|||||||||8
1614951890000|2021-03-05 13:44:50|||||||||4
1614954600000|2021-03-05 14:30:00|5155.1|5149.1|5154.2|5148.2|5160.1|5154.1|5152.7|5146.7|334
1614954610000|2021-03-05 14:30:10|5154.3|5148.3|5159.8|5153.8|5160.8|5154.8|5153.8|5147.8|46
1614954620000|2021-03-05 14:30:20|5159.7|5153.7|5149.3|5143.3|5159.7|5153.7|5149.3|5143.3|43
1614954630000|2021-03-05 14:30:30|5149.4|5143.4|5144.8|5138.8|5150.3|5144.3|5142.3|5136.3|50
1614954640000|2021-03-05 14:30:40|5144.3|5138.3|5147.8|5141.8|5148.8|5142.8|5143.3|5137.3|42
1614954650000|2021-03-05 14:30:50|5148.5|5142.5|5156.9|5150.9|5157.4|5151.4|5148.5|5142.5|30
1614954660000|2021-03-05 14:31:00|5157.3|5151.3|5164.9|5158.9|5165.4|5159.4|5157.3|5151.3|57
1614954670000|2021-03-05 14:31:10|5164.4|5158.4|5162.9|5156.9|5164.9|5158.9|5161.4|5155.4|24
1614954680000|2021-03-05 14:31:20|5163.9|5157.9|5165.9|5159.9|5166.5|5160.5|5161.9|5155.9|122
1614954690000|2021-03-05 14:31:30|5166|5160|5166.9|5160.9|5170.1|5164.1|5166|5160|72
1614954700000|2021-03-05 14:31:40|5166.4|5160.4|5170.9|5164.9|5170.9|5164.9|5166.4|5160.4|15
1614954710000|2021-03-05 14:31:50|5169.9|5163.9|5165.9|5159.9|5169.9|5163.9|5163.4|5157.4|17
1614954720000|2021-03-05 14:32:00|5166|5160|5171.9|5165.9|5171.9|5165.9|5166|5160|32
1614954730000|2021-03-05 14:32:10|5170.9|5164.9|5168.9|5162.9|5170.9|5164.9|5168.9|5162.9|15
1614954740000|2021-03-05 14:32:20|5169.4|5163.4|5166.9|5160.9|5169.4|5163.4|5165.9|5159.9|16
1614954750000|2021-03-05 14:32:30|5166.4|5160.4|5168.4|5162.4|5168.9|5162.9|5164.9|5158.9|17
1614954760000|2021-03-05 14:32:40|5168.9|5162.9|5169.9|5163.9|5172.9|5166.9|5168.9|5162.9|84
1614954770000|2021-03-05 14:32:50|5168.6|5162.6|5170.9|5164.9|5170.9|5164.9|5167.4|5161.4|17
1614954780000|2021-03-05 14:33:00|5170.4|5164.4|5169.9|5163.9|5170.4|5164.4|5169.9|5163.9|4
1614954790000|2021-03-05 14:33:10|5170.4|5164.4|5175.4|5169.4|5176.9|5170.9|5170.4|5164.4|35
1614954800000|2021-03-05 14:33:20|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|5172.9|5166.9|27
1614954810000|2021-03-05 14:33:30|5175.4|5169.4|5174.9|5168.9|5176.3|5170.3|5174.4|5168.4|8
1614954820000|2021-03-05 14:33:40|5174.4|5168.4|5172.9|5166.9|5174.4|5168.4|5171.9|5165.9|10
1614954830000|2021-03-05 14:33:50|5173.3|5167.3|5171.9|5165.9|5174.1|5168.1|5170.9|5164.9|17
1614954840000|2021-03-05 14:34:00|5172.3|5166.3|5170.8|5164.8|5172.8|5166.8|5170.8|5164.8|14
1614954850000|2021-03-05 14:34:10|5171.3|5165.3|5169.8|5163.8|5174.8|5168.8|5169.3|5163.3|17
1614954860000|2021-03-05 14:34:20|5170.8|5164.8|5169.3|5163.3|5170.8|5164.8|5168.8|5162.8|7
1614954870000|2021-03-05 14:34:30|5169.4|5163.4|5170.3|5164.3|5171.8|5165.8|5169.3|5163.3|6
1614954880000|2021-03-05 14:34:40|5170.8|5164.8|5167.3|5161.3|5171.3|5165.3|5167.3|5161.3|20
1614954890000|2021-03-05 14:34:50|5166.8|5160.8|5166.3|5160.3|5167.8|5161.8|5166.3|5160.3|6
1614954900000|2021-03-05 14:35:00|5166.8|5160.8|5165.3|5159.3|5166.8|5160.8|5164.3|5158.3|28
1614954910000|2021-03-05 14:35:10|5165.8|5159.8|5162.3|5156.3|5165.8|5159.8|5161.8|5155.8|20
1614954920000|2021-03-05 14:35:20|5161.9|5155.9|5162.3|5156.3|5162.8|5156.8|5161.3|5155.3|15
1614954930000|2021-03-05 14:35:30|5162.2|5156.2|5160.8|5154.8|5162.8|5156.8|5160.8|5154.8|12
1614954940000|2021-03-05 14:35:40|5160.7|5154.7|5158.8|5152.8|5160.7|5154.7|5158.8|5152.8|12
1614954950000|2021-03-05 14:35:50|5159.3|5153.3|5162.8|5156.8|5162.8|5156.8|5159.3|5153.3|71
1614954960000|2021-03-05 14:36:00|5163.8|5157.8|5163.3|5157.3|5163.8|5157.8|5161.3|5155.3|54
1614954970000|2021-03-05 14:36:10|5162.8|5156.8|5162.3|5156.3|5163.3|5157.3|5162.3|5156.3|2
1614954980000|2021-03-05 14:36:20|5161.8|5155.8|5159.8|5153.8|5161.8|5155.8|5159.8|5153.8|10
1614954990000|2021-03-05 14:36:30|5160.3|5154.3|5162.3|5156.3|5162.8|5156.8|5159.8|5153.8|19
1614955000000|2021-03-05 14:36:40|5162.8|5156.8|5165.3|5159.3|5165.8|5159.8|5162.8|5156.8|18
1614955010000|2021-03-05 14:36:50|5165.8|5159.8|5164.8|5158.8|5165.8|5159.8|5164.8|5158.8|11
1614955020000|2021-03-05 14:37:00|5165.3|5159.3|5164.3|5158.3|5165.3|5159.3|5163.8|5157.8|17
1614955030000|2021-03-05 14:37:10|5163.9|5157.9|5161.3|5155.3|5164.3|5158.3|5161.3|5155.3|7
1614955040000|2021-03-05 14:37:20|5161.8|5155.8|5160.3|5154.3|5162.3|5156.3|5160.3|5154.3|12
1614955050000|2021-03-05 14:37:30|5159.9|5153.9|5160.8|5154.8|5160.8|5154.8|5159.8|5153.8|9
1614955060000|2021-03-05 14:37:40|5161.3|5155.3|5164.8|5158.8|5164.8|5158.8|5161.3|5155.3|19
1614955070000|2021-03-05 14:37:50|5164.3|5158.3|5163.3|5157.3|5164.8|5158.8|5163.3|5157.3|19
1614955080000|2021-03-05 14:38:00|5162.9|5156.9|5158.9|5152.9|5162.9|5156.9|5158.9|5152.9|5
1614955090000|2021-03-05 14:38:10|5158.8|5152.8|5159.3|5153.3|5160.3|5154.3|5158.8|5152.8|7
1614955100000|2021-03-05 14:38:20|5158.8|5152.8|5152.3|5146.3|5158.8|5152.8|5152.3|5146.3|31
1614955110000|2021-03-05 14:38:30|5151.3|5145.3|5149.8|5143.8|5151.3|5145.3|5149.8|5143.8|16
1614955120000|2021-03-05 14:38:40|5150.3|5144.3|5151.3|5145.3|5151.8|5145.8|5150.3|5144.3|23
1614955130000|2021-03-05 14:38:50|5151.8|5145.8|5152.3|5146.3|5152.3|5146.3|5151.3|5145.3|8
1614955140000|2021-03-05 14:39:00|5152.8|5146.8|5154.3|5148.3|5155.4|5149.4|5152.3|5146.3|35
1614955150000|2021-03-05 14:39:10|5154.4|5148.4|5151.3|5145.3|5154.8|5148.8|5150.8|5144.8|21
1614955160000|2021-03-05 14:39:20|5151.2|5145.2|5151.8|5145.8|5151.8|5145.8|5148.8|5142.8|33
1614955170000|2021-03-05 14:39:30|5150.8|5144.8|5147.8|5141.8|5150.8|5144.8|5147.3|5141.3|22
1614955180000|2021-03-05 14:39:40|5146.8|5140.8|5149.8|5143.8|5151.5|5145.5|5146.8|5140.8|61
1614955190000|2021-03-05 14:39:50|5150.3|5144.3|5150.3|5144.3|5150.8|5144.8|5149.8|5143.8|9
1614955200000|2021-03-05 14:40:00|5150.8|5144.8|5154.7|5148.7|5154.8|5148.8|5150.8|5144.8|13
1614955210000|2021-03-05 14:40:10|5153.3|5147.3|5150.3|5144.3|5153.3|5147.3|5150.3|5144.3|15
1614955220000|2021-03-05 14:40:20|5149.9|5143.9|5148.3|5142.3|5149.9|5143.9|5147.8|5141.8|13
1614955230000|2021-03-05 14:40:30|5149.3|5143.3|5148.3|5142.3|5149.3|5143.3|5148.3|5142.3|4
1614955240000|2021-03-05 14:40:40|5148.8|5142.8|5149.3|5143.3|5149.3|5143.3|5147.8|5141.8|8
1614955250000|2021-03-05 14:40:50|5149.4|5143.4|5149.3|5143.3|5150.8|5144.8|5149.3|5143.3|10
1614955260000|2021-03-05 14:41:00|5149.8|5143.8|5150.8|5144.8|5151.3|5145.3|5149.8|5143.8|18
1614955270000|2021-03-05 14:41:10|5150.9|5144.9|5152.3|5146.3|5152.3|5146.3|5150.9|5144.9|10
1614955280000|2021-03-05 14:41:20|5151.8|5145.8|5149.3|5143.3|5151.8|5145.8|5148.3|5142.3|12
1614955290000|2021-03-05 14:41:30|5148.8|5142.8|5147.8|5141.8|5148.8|5142.8|5147.8|5141.8|2
1614955300000|2021-03-05 14:41:40|5148.3|5142.3|5147.3|5141.3|5148.3|5142.3|5147.3|5141.3|6
1614955310000|2021-03-05 14:41:50|5146.8|5140.8|5145.3|5139.3|5146.8|5140.8|5145.3|5139.3|13
1614955320000|2021-03-05 14:42:00|5145.8|5139.8|5152.8|5146.8|5152.8|5146.8|5145.8|5139.8|16
1614955330000|2021-03-05 14:42:10|5153.3|5147.3|5153.8|5147.8|5154.8|5148.8|5153.3|5147.3|12
1614955340000|2021-03-05 14:42:20|5154.3|5148.3|5153.8|5147.8|5154.8|5148.8|5153.8|5147.8|5
1614955350000|2021-03-05 14:42:30|5154.3|5148.3|5154.8|5148.8|5155.8|5149.8|5154.3|5148.3|6
1614955360000|2021-03-05 14:42:40|5154.3|5148.3|5155.8|5149.8|5156.3|5150.3|5154.3|5148.3|8
1614955370000|2021-03-05 14:42:50|5155.9|5149.9|5154.3|5148.3|5156.8|5150.8|5154.3|5148.3|21
1614955380000|2021-03-05 14:43:00|5154.8|5148.8|5152.8|5146.8|5154.8|5148.8|5152.3|5146.3|16
1614955390000|2021-03-05 14:43:10|5152.3|5146.3|5155.3|5149.3|5156.3|5150.3|5152.3|5146.3|6
1614955400000|2021-03-05 14:43:20|5154.9|5148.9|5151.3|5145.3|5154.9|5148.9|5151.3|5145.3|12
1614955410000|2021-03-05 14:43:30|5152.3|5146.3|5151.3|5145.3|5152.3|5146.3|5148.8|5142.8|12
1614955420000|2021-03-05 14:43:40|5151.8|5145.8|5151.3|5145.3|5152.3|5146.3|5149.8|5143.8|7
1614955430000|2021-03-05 14:43:50|5151.4|5145.4|5154.3|5148.3|5154.3|5148.3|5151.4|5145.4|3
1614955440000|2021-03-05 14:44:00|5153.3|5147.3|5152.3|5146.3|5153.8|5147.8|5151.3|5145.3|9
1614955450000|2021-03-05 14:44:10|5153.3|5147.3|5152.8|5146.8|5153.8|5147.8|5152.3|5146.3|3
1614955460000|2021-03-05 14:44:20|5152.3|5146.3|5152.3|5146.3|5153.3|5147.3|5152.3|5146.3|3
1614955470000|2021-03-05 14:44:30|5152.8|5146.8|5154.3|5148.3|5155.3|5149.3|5152.8|5146.8|20
1614955480000|2021-03-05 14:44:40|5153.9|5147.9|5153.8|5147.8|5154.8|5148.8|5153.8|5147.8|3
1614955490000|2021-03-05 14:44:50|5152.9|5146.9|5153.3|5147.3|5153.3|5147.3|5152.3|5146.3|9
1614955500000|2021-03-05 14:45:00|5152.3|5146.3|5154.8|5148.8|5155.8|5149.8|5152.3|5146.3|28
1614955510000|2021-03-05 14:45:10|5153.8|5147.8|5154.8|5148.8|5155.3|5149.3|5153.8|5147.8|8
1614955520000|2021-03-05 14:45:20|5153.3|5147.3|5152.3|5146.3|5153.8|5147.8|5152.3|5146.3|12
1614955530000|2021-03-05 14:45:30|5153.3|5147.3|5154.3|5148.3|5154.8|5148.8|5153.3|5147.3|10
1614955540000|2021-03-05 14:45:40|5154.4|5148.4|5154.3|5148.3|5155.8|5149.8|5153.8|5147.8|40
1614955550000|2021-03-05 14:45:50|5153.9|5147.9|5154.3|5148.3|5155.3|5149.3|5153.8|5147.8|3
1614955560000|2021-03-05 14:46:00|5154.4|5148.4|5157.3|5151.3|5158.8|5152.8|5154.3|5148.3|20
1614955570000|2021-03-05 14:46:10|5157.8|5151.8|5158.3|5152.3|5158.8|5152.8|5157.8|5151.8|3
1614955580000|2021-03-05 14:46:20|5158.4|5152.4|5158.3|5152.3|5158.8|5152.8|5158.3|5152.3|2
1614955590000|2021-03-05 14:46:30|5158.4|5152.4|5160.8|5154.8|5160.8|5154.8|5158.4|5152.4|17
1614955600000|2021-03-05 14:46:40|5160.3|5154.3|5160.3|5154.3|5160.8|5154.8|5160.3|5154.3|10
1614955610000|2021-03-05 14:46:50|5159.8|5153.8|5158.8|5152.8|5159.8|5153.8|5158.8|5152.8|4
1614955620000|2021-03-05 14:47:00|5157.8|5151.8|5159.8|5153.8|5159.8|5153.8|5157.8|5151.8|16
1614955630000|2021-03-05 14:47:10|5159.9|5153.9|5163.8|5157.8|5163.8|5157.8|5159.9|5153.9|29
1614955640000|2021-03-05 14:47:20|5164.8|5158.8|5164.3|5158.3|5164.8|5158.8|5163.8|5157.8|11
1614955650000|2021-03-05 14:47:30|5164.8|5158.8|5164.8|5158.8|5164.8|5158.8|5164.3|5158.3|4
1614955660000|2021-03-05 14:47:40|5164.3|5158.3|5162.8|5156.8|5165.3|5159.3|5162.8|5156.8|11
1614955670000|2021-03-05 14:47:50|5161.8|5155.8|5159.3|5153.3|5161.8|5155.8|5157.8|5151.8|21
1614955680000|2021-03-05 14:48:00|5159.8|5153.8|5160.8|5154.8|5161.8|5155.8|5158.8|5152.8|27
1614955690000|2021-03-05 14:48:10|5160.3|5154.3|5157.8|5151.8|5160.8|5154.8|5157.8|5151.8|4
1614955700000|2021-03-05 14:48:20|5157.4|5151.4|5158.8|5152.8|5160.3|5154.3|5157.4|5151.4|14
1614955710000|2021-03-05 14:48:30|5158.3|5152.3|5158.8|5152.8|5158.8|5152.8|5157.3|5151.3|6
1614955720000|2021-03-05 14:48:40|5158.4|5152.4|5159.8|5153.8|5159.8|5153.8|5158.3|5152.3|4
1614955730000|2021-03-05 14:48:50|5159.7|5153.7|5159.8|5153.8|5160.3|5154.3|5159.3|5153.3|0
1614955740000|2021-03-05 14:49:00|5159.3|5153.3|5158.3|5152.3|5159.3|5153.3|5157.9|5151.9|9
1614955750000|2021-03-05 14:49:10|5158.2|5152.2|5158.3|5152.3|5158.3|5152.3|5156.8|5150.8|3
1614955760000|2021-03-05 14:49:20|5158.7|5152.7|5158.8|5152.8|5159.8|5153.8|5158.7|5152.7|9
1614955770000|2021-03-05 14:49:30|5158.7|5152.7|5157.4|5151.4|5159.8|5153.8|5157.4|5151.4|16
1614955780000|2021-03-05 14:49:40|5157.8|5151.8|5159.3|5153.3|5159.3|5153.3|5157.8|5151.8|16
1614955790000|2021-03-05 14:49:50|5159.7|5153.7|5158.8|5152.8|5159.8|5153.8|5158.8|5152.8|8
1614955800000|2021-03-05 14:50:00|5159.3|5153.3|5161.3|5155.3|5161.8|5155.8|5159.3|5153.3|14
1614955810000|2021-03-05 14:50:10|5161.7|5155.7|5159.3|5153.3|5161.7|5155.7|5157.3|5151.3|9
1614955820000|2021-03-05 14:50:20|5158.9|5152.9|5158.8|5152.8|5158.9|5152.9|5158.3|5152.3|3
1614955830000|2021-03-05 14:50:30|5159.2|5153.2|5157.3|5151.3|5159.3|5153.3|5157.3|5151.3|6
1614955840000|2021-03-05 14:50:40|5156.8|5150.8|5155.3|5149.3|5156.8|5150.8|5155.3|5149.3|2
1614955850000|2021-03-05 14:50:50|5155.4|5149.4|5156.3|5150.3|5156.3|5150.3|5155.3|5149.3|5
1614955860000|2021-03-05 14:51:00|5156.4|5150.4|5159.3|5153.3|5159.8|5153.8|5156.4|5150.4|11
1614955870000|2021-03-05 14:51:10|5159.8|5153.8|5158.8|5152.8|5159.8|5153.8|5158.8|5152.8|5
1614955880000|2021-03-05 14:51:20|5158.4|5152.4|5159.3|5153.3|5159.3|5153.3|5158.3|5152.3|5
1614955890000|2021-03-05 14:51:30|5159.5|5153.5|5160.8|5154.8|5161.8|5155.8|5159.5|5153.5|13
1614955900000|2021-03-05 14:51:40|5161.2|5155.2|5161.8|5155.8|5161.8|5155.8|5161.2|5155.2|2
1614955910000|2021-03-05 14:51:50|5163.3|5157.3|5163.8|5157.8|5163.8|5157.8|5162.8|5156.8|12
1614955920000|2021-03-05 14:52:00|5165.3|5159.3|5167.3|5161.3|5167.3|5161.3|5165.3|5159.3|30
1614955930000|2021-03-05 14:52:10|5167.7|5161.7|5166.8|5160.8|5167.8|5161.8|5166.8|5160.8|6
1614955940000|2021-03-05 14:52:20|5167.3|5161.3|5169.8|5163.8|5169.8|5163.8|5167.3|5161.3|17
1614955950000|2021-03-05 14:52:30|5170.8|5164.8|5173.8|5167.8|5173.8|5167.8|5170.8|5164.8|37
1614955960000|2021-03-05 14:52:40|5173.3|5167.3|5176.8|5170.8|5176.8|5170.8|5173.3|5167.3|22
1614955970000|2021-03-05 14:52:50|5175.3|5169.3|5175.8|5169.8|5176.3|5170.3|5175.3|5169.3|30
1614955980000|2021-03-05 14:53:00|5175.3|5169.3|5173.8|5167.8|5175.3|5169.3|5173.8|5167.8|16
1614955990000|2021-03-05 14:53:10|5173.7|5167.7|5170.8|5164.8|5173.7|5167.7|5170.8|5164.8|17
1614956000000|2021-03-05 14:53:20|5170.3|5164.3|5174.7|5168.7|5174.7|5168.7|5170.3|5164.3|19
1614956010000|2021-03-05 14:53:30|5173.8|5167.8|5176.3|5170.3|5176.3|5170.3|5172.8|5166.8|33
1614956020000|2021-03-05 14:53:40|5175.9|5169.9|5175.3|5169.3|5176.8|5170.8|5175.3|5169.3|15
1614956030000|2021-03-05 14:53:50|5174.8|5168.8|5179.8|5173.8|5179.8|5173.8|5173.3|5167.3|8
1614956040000|2021-03-05 14:54:00|5181.3|5175.3|5182.8|5176.8|5182.8|5176.8|5179.8|5173.8|52
1614956050000|2021-03-05 14:54:10|5183.3|5177.3|5185.8|5179.8|5185.8|5179.8|5182.3|5176.3|33
1614956060000|2021-03-05 14:54:20|5186.3|5180.3|5185.3|5179.3|5187.8|5181.8|5185.3|5179.3|50
1614956070000|2021-03-05 14:54:30|5184.3|5178.3|5182.8|5176.8|5185.8|5179.8|5182.3|5176.3|23
1614956080000|2021-03-05 14:54:40|5182.7|5176.7|5179.3|5173.3|5182.7|5176.7|5179.3|5173.3|10
1614956090000|2021-03-05 14:54:50|5180.8|5174.8|5179.3|5173.3|5180.8|5174.8|5178.3|5172.3|13
1614956100000|2021-03-05 14:55:00|5179.4|5173.4|5183.8|5177.8|5183.8|5177.8|5179.4|5173.4|11
1614956110000|2021-03-05 14:55:10|5183.9|5177.9|5181.3|5175.3|5184.8|5178.8|5181.3|5175.3|18
1614956120000|2021-03-05 14:55:20|5180.4|5174.4|5178.8|5172.8|5180.7|5174.7|5177.8|5171.8|5
1614956130000|2021-03-05 14:55:30|5177.8|5171.8|5177.8|5171.8|5179.3|5173.3|5177.8|5171.8|9
1614956140000|2021-03-05 14:55:40|5178.3|5172.3|5176.8|5170.8|5178.3|5172.3|5176.8|5170.8|18
1614956150000|2021-03-05 14:55:50|||||||||7
1614956160000|2021-03-05 14:56:00|5178.2|5172.2|5181.3|5175.3|5181.8|5175.8|5177.3|5171.3|16
1614956170000|2021-03-05 14:56:10|5180.3|5174.3|5179.3|5173.3|5180.3|5174.3|5178.3|5172.3|13
1614956180000|2021-03-05 14:56:20|5179.7|5173.7|5179.8|5173.8|5179.8|5173.8|5179.7|5173.7|4
1614956190000|2021-03-05 14:56:30|5179.7|5173.7|5177.8|5171.8|5179.7|5173.7|5176.8|5170.8|27
1614956200000|2021-03-05 14:56:40|5177.3|5171.3|5181.8|5175.8|5181.8|5175.8|5174.8|5168.8|121
1614956210000|2021-03-05 14:56:50|5181.3|5175.3|5181.3|5175.3|5181.8|5175.8|5181.3|5175.3|6
1614956220000|2021-03-05 14:57:00|5180.3|5174.3|5179.3|5173.3|5180.7|5174.7|5179.3|5173.3|13
1614956230000|2021-03-05 14:57:10|5179.2|5173.2|5179.3|5173.3|5179.8|5173.8|5179.2|5173.2|13
1614956240000|2021-03-05 14:57:20|5179.2|5173.2|5178.8|5172.8|5179.2|5173.2|5178.3|5172.3|4
1614956250000|2021-03-05 14:57:30|5178.3|5172.3|5177.3|5171.3|5178.3|5172.3|5176.8|5170.8|23
1614956260000|2021-03-05 14:57:40|5177.7|5171.7|5176.7|5170.7|5177.7|5171.7|5176.7|5170.7|8
1614956270000|2021-03-05 14:57:50|5176.3|5170.3|5173.6|5167.6|5176.3|5170.3|5173.2|5167.2|2
1614956280000|2021-03-05 14:58:00|5173.7|5167.7|5171.2|5165.2|5173.7|5167.7|5170.9|5164.9|25
1614956290000|2021-03-05 14:58:10|5171.7|5165.7|5172.1|5166.1|5172.7|5166.7|5171.6|5165.6|2
1614956300000|2021-03-05 14:58:20|5172.2|5166.2|5173.7|5167.7|5175.1|5169.1|5172.2|5166.2|13
1614956310000|2021-03-05 14:58:30|5174.1|5168.1|5174.1|5168.1|5174.1|5168.1|5174.1|5168.1|1
1614956320000|2021-03-05 14:58:40|5173.7|5167.7|5173.2|5167.2|5173.7|5167.7|5173.1|5167.1|21
1614956330000|2021-03-05 14:58:50|5173.1|5167.1|5174.6|5168.6|5174.7|5168.7|5173.1|5167.1|3
1614956340000|2021-03-05 14:59:00|5174.2|5168.2|5173.1|5167.1|5174.2|5168.2|5173.1|5167.1|6
1614956350000|2021-03-05 14:59:10|5173.2|5167.2|5174.1|5168.1|5174.6|5168.6|5173.1|5167.1|6
1614956360000|2021-03-05 14:59:20|5173.7|5167.7|5172.7|5166.7|5174.1|5168.1|5172.7|5166.7|3
1614956370000|2021-03-05 14:59:30|5173.1|5167.1|5176.5|5170.5|5176.5|5170.5|5172.7|5166.7|9
1614956380000|2021-03-05 14:59:40|5176.6|5170.6|5178.5|5172.5|5178.5|5172.5|5176.5|5170.5|10
1614956390000|2021-03-05 14:59:50|5178.4|5172.4|5177|5171|5178.4|5172.4|5177|5171|4
1614956400000|2021-03-05 15:00:00|5176.6|5170.6|5176.5|5170.5|5177.5|5171.5|5175.9|5169.9|8
1614956410000|2021-03-05 15:00:10|5176.4|5170.4|5177|5171|5177|5171|5175.9|5169.9|0
1614956420000|2021-03-05 15:00:20|5177.1|5171.1|5179.4|5173.4|5179.4|5173.4|5177.1|5171.1|15
1614956430000|2021-03-05 15:00:30|5180.4|5174.4|5181.4|5175.4|5181.4|5175.4|5180.4|5174.4|50
1614956440000|2021-03-05 15:00:40|5182.3|5176.3|5182.9|5176.9|5183.4|5177.4|5182.3|5176.3|42
1614956450000|2021-03-05 15:00:50|5182.8|5176.8|5178.9|5172.9|5182.8|5176.8|5178.9|5172.9|2
1614956460000|2021-03-05 15:01:00|5179|5173|5179.4|5173.4|5180.9|5174.9|5178.9|5172.9|4
1614956470000|2021-03-05 15:01:10|5178.4|5172.4|5177.4|5171.4|5178.4|5172.4|5177.4|5171.4|7
1614956480000|2021-03-05 15:01:20|5177.9|5171.9|5178.8|5172.8|5178.8|5172.8|5177.9|5171.9|5
1614956490000|2021-03-05 15:01:30|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|5178.8|5172.8|3
1614956500000|2021-03-05 15:01:40|5178.8|5172.8|5183.7|5177.7|5183.7|5177.7|5178.4|5172.4|17
1614956510000|2021-03-05 15:01:50|5184.1|5178.1|5184.2|5178.2|5184.2|5178.2|5183.2|5177.2|11
1614956520000|2021-03-05 15:02:00|5184.1|5178.1|5183.7|5177.7|5184.2|5178.2|5183.2|5177.2|17
1614956530000|2021-03-05 15:02:10|5183.2|5177.2|5181.7|5175.7|5183.7|5177.7|5181.7|5175.7|7
1614956540000|2021-03-05 15:02:20|5182.1|5176.1|5182.2|5176.2|5182.7|5176.7|5181.2|5175.2|5
1614956550000|2021-03-05 15:02:30|5182.6|5176.6|5180.2|5174.2|5182.6|5176.6|5179.2|5173.2|26
1614956560000|2021-03-05 15:02:40|5179.7|5173.7|5176.8|5170.8|5179.7|5173.7|5176.3|5170.3|14
1614956570000|2021-03-05 15:02:50|5177.2|5171.2|5175.8|5169.8|5177.3|5171.3|5175.3|5169.3|8
1614956580000|2021-03-05 15:03:00|5176.3|5170.3|5178.6|5172.6|5178.6|5172.6|5176.3|5170.3|18
1614956590000|2021-03-05 15:03:10|5179.2|5173.2|5181.6|5175.6|5182.6|5176.6|5179.2|5173.2|25
1614956600000|2021-03-05 15:03:20|5181.2|5175.2|5180.6|5174.6|5182.1|5176.1|5180.1|5174.1|19
1614956610000|2021-03-05 15:03:30|5179.6|5173.6|5178.5|5172.5|5179.6|5173.6|5178.2|5172.2|2
1614956620000|2021-03-05 15:03:40|5178.6|5172.6|5178.1|5172.1|5179.1|5173.1|5177.6|5171.6|13
1614956630000|2021-03-05 15:03:50|5178.2|5172.2|5180.1|5174.1|5180.1|5174.1|5177.6|5171.6|9
1614956640000|2021-03-05 15:04:00|5180.2|5174.2|5182.5|5176.5|5184|5178|5180.2|5174.2|17
1614956650000|2021-03-05 15:04:10|5182.1|5176.1|5183.5|5177.5|5184|5178|5182.1|5176.1|10
1614956660000|2021-03-05 15:04:20|5184|5178|5184|5178|5184|5178|5184|5178|9
1614956670000|2021-03-05 15:04:30|5184.1|5178.1|5185|5179|5185.5|5179.5|5184.1|5178.1|32
1614956680000|2021-03-05 15:04:40|5184.9|5178.9|5184.9|5178.9|5185.4|5179.4|5184.9|5178.9|14
1614956690000|2021-03-05 15:04:50|5185|5179|5185.9|5179.9|5185.9|5179.9|5184.9|5178.9|18
1614956700000|2021-03-05 15:05:00|5186|5180|5188.9|5182.9|5188.9|5182.9|5185.9|5179.9|31
1614956710000|2021-03-05 15:05:10|5188.4|5182.4|5186.4|5180.4|5188.4|5182.4|5185.4|5179.4|14
1614956720000|2021-03-05 15:05:20|5186.8|5180.8|5186.4|5180.4|5186.9|5180.9|5185.4|5179.4|3
1614956730000|2021-03-05 15:05:30|5186.9|5180.9|5189.4|5183.4|5189.4|5183.4|5184.9|5178.9|15
1614956740000|2021-03-05 15:05:40|5189.9|5183.9|5190.9|5184.9|5191.3|5185.3|5189.9|5183.9|35
1614956750000|2021-03-05 15:05:50|5191.3|5185.3|5190.9|5184.9|5191.4|5185.4|5189.9|5183.9|8
1614956760000|2021-03-05 15:06:00|5190.5|5184.5|5191.9|5185.9|5191.9|5185.9|5189.4|5183.4|15
1614956770000|2021-03-05 15:06:10|5192.3|5186.3|5192.9|5186.9|5192.9|5186.9|5192.3|5186.3|16
1614956780000|2021-03-05 15:06:20|5191.9|5185.9|5192.8|5186.8|5192.8|5186.8|5191.4|5185.4|86
1614956790000|2021-03-05 15:06:30|5191.8|5185.8|5191.4|5185.4|5191.8|5185.8|5191.4|5185.4|21
1614956800000|2021-03-05 15:06:40|5191.3|5185.3|5192.3|5186.3|5192.8|5186.8|5191.3|5185.3|21
1614956810000|2021-03-05 15:06:50|5192.7|5186.7|5196.2|5190.2|5197.1|5191.1|5192.7|5186.7|26
1614956820000|2021-03-05 15:07:00|5195.3|5189.3|5196.8|5190.8|5197.8|5191.8|5194.8|5188.8|17
1614956830000|2021-03-05 15:07:10|5196.3|5190.3|5196.3|5190.3|5196.8|5190.8|5195.3|5189.3|7
1614956840000|2021-03-05 15:07:20|5197.2|5191.2|5197.8|5191.8|5197.8|5191.8|5196.8|5190.8|29
1614956850000|2021-03-05 15:07:30|5197.7|5191.7|5199.1|5193.1|5199.2|5193.2|5197.3|5191.3|43
1614956860000|2021-03-05 15:07:40|5200.5|5194.5|5194.4|5188.4|5200.5|5194.5|5193.9|5187.9|22
1614956870000|2021-03-05 15:07:50|5194|5188|5192.1|5186.1|5194|5188|5192|5186|18
1614956880000|2021-03-05 15:08:00|5192|5186|5193|5187|5193.5|5187.5|5192|5186|13
1614956890000|2021-03-05 15:08:10|5193.5|5187.5|5193.5|5187.5|5194|5188|5193.5|5187.5|4
1614956900000|2021-03-05 15:08:20|5194|5188|5194|5188|5194|5188|5194|5188|1
1614956910000|2021-03-05 15:08:30|5193.9|5187.9|5192.5|5186.5|5193.9|5187.9|5192.5|5186.5|11
1614956920000|2021-03-05 15:08:40|5192|5186|5193.5|5187.5|5194|5188|5192|5186|15
1614956930000|2021-03-05 15:08:50|5194|5188|5194.9|5188.9|5194.9|5188.9|5194|5188|9
1614956940000|2021-03-05 15:09:00|5195|5189|5197.9|5191.9|5198.4|5192.4|5194.5|5188.5|22
1614956950000|2021-03-05 15:09:10|5197.4|5191.4|5194.5|5188.5|5198.4|5192.4|5194.4|5188.4|18
1614956960000|2021-03-05 15:09:20|5195|5189|5194.4|5188.4|5195|5189|5194.4|5188.4|5
1614956970000|2021-03-05 15:09:30|5193.5|5187.5|5192|5186|5193.5|5187.5|5192|5186|22
1614956980000|2021-03-05 15:09:40|5191.9|5185.9|5192|5186|5192|5186|5191|5185|16
1614956990000|2021-03-05 15:09:50|5193|5187|5192.4|5186.4|5193.4|5187.4|5192.4|5186.4|10
1614957000000|2021-03-05 15:10:00|5193.4|5187.4|5194|5188|5194.9|5188.9|5193.4|5187.4|11
1614957010000|2021-03-05 15:10:10|5194.4|5188.4|5192.5|5186.5|5194.9|5188.9|5192.5|5186.5|13
1614957020000|2021-03-05 15:10:20|5192.4|5186.4|5191|5185|5192.4|5186.4|5191|5185|11
1614957030000|2021-03-05 15:10:30|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|2
1614957040000|2021-03-05 15:10:40|5191.9|5185.9|5191|5185|5192.4|5186.4|5191|5185|10
1614957050000|2021-03-05 15:10:50|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|14
1614957060000|2021-03-05 15:11:00|5191.9|5185.9|5189.5|5183.5|5192|5186|5189|5183|6
1614957070000|2021-03-05 15:11:10|5189|5183|5190.5|5184.5|5190.5|5184.5|5188|5182|10
1614957080000|2021-03-05 15:11:20|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190|5184|6
1614957090000|2021-03-05 15:11:30|5191.4|5185.4|5190|5184|5191.4|5185.4|5190|5184|10
1614957100000|2021-03-05 15:11:40|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|9
1614957110000|2021-03-05 15:11:50|5190.8|5184.8|5186|5180|5190.8|5184.8|5185.5|5179.5|38
1614957120000|2021-03-05 15:12:00|5186.5|5180.5|5186.5|5180.5|5187|5181|5186|5180|9
1614957130000|2021-03-05 15:12:10|5186|5180|5184.5|5178.5|5186.4|5180.4|5184.5|5178.5|11
1614957140000|2021-03-05 15:12:20|5184.6|5178.6|5175.8|5169.8|5184.6|5178.6|5174.8|5168.8|31
1614957150000|2021-03-05 15:12:30|5177.3|5171.3|5175.8|5169.8|5177.3|5171.3|5175.8|5169.8|9
1614957160000|2021-03-05 15:12:40|5175.3|5169.3|5174.8|5168.8|5175.8|5169.8|5174.3|5168.3|11
1614957170000|2021-03-05 15:12:50|5174.9|5168.9|5174.4|5168.4|5175.3|5169.3|5174.4|5168.4|13
1614957180000|2021-03-05 15:13:00|5174.8|5168.8|5177.8|5171.8|5177.8|5171.8|5174.8|5168.8|10
1614957190000|2021-03-05 15:13:10|5177.3|5171.3|5176.3|5170.3|5177.3|5171.3|5176.3|5170.3|10
1614957200000|2021-03-05 15:13:20|5175.3|5169.3|5174.8|5168.8|5175.3|5169.3|5174.4|5168.4|11
1614957210000|2021-03-05 15:13:30|5174.9|5168.9|5175.4|5169.4|5175.8|5169.8|5174.8|5168.8|1
1614957220000|2021-03-05 15:13:40|5175.9|5169.9|5175.4|5169.4|5177.3|5171.3|5175.4|5169.4|14
1614957230000|2021-03-05 15:13:50|5174.9|5168.9|5174.9|5168.9|5175.4|5169.4|5174.9|5168.9|5
1614957240000|2021-03-05 15:14:00|5174.8|5168.8|5175.8|5169.8|5175.8|5169.8|5174.8|5168.8|4
1614957250000|2021-03-05 15:14:10|5175.4|5169.4|5174.9|5168.9|5175.8|5169.8|5174.9|5168.9|9
1614957260000|2021-03-05 15:14:20|5174.4|5168.4|5174.9|5168.9|5174.9|5168.9|5174.4|5168.4|1
1614957270000|2021-03-05 15:14:30|5175.4|5169.4|5175.4|5169.4|5175.4|5169.4|5174.3|5168.3|8
1614957280000|2021-03-05 15:14:40|5175.8|5169.8|5175.4|5169.4|5175.8|5169.8|5174.8|5168.8|3
1614957290000|2021-03-05 15:14:50|5175.3|5169.3|5175.4|5169.4|5175.4|5169.4|5174.8|5168.8|3
1614957300000|2021-03-05 15:15:00|5174.9|5168.9|5176.8|5170.8|5177.4|5171.4|5174.4|5168.4|19
1614957310000|2021-03-05 15:15:10|5176.4|5170.4|5177.4|5171.4|5178.3|5172.3|5176.4|5170.4|12
1614957320000|2021-03-05 15:15:20|5177.8|5171.8|5174.9|5168.9|5177.8|5171.8|5174.4|5168.4|15
1614957330000|2021-03-05 15:15:30|5174.4|5168.4|5175.9|5169.9|5176.4|5170.4|5174.4|5168.4|17
1614957340000|2021-03-05 15:15:40|5175.4|5169.4|5177.4|5171.4|5177.4|5171.4|5175.4|5169.4|4
1614957350000|2021-03-05 15:15:50|5178.4|5172.4|5180.3|5174.3|5180.9|5174.9|5178.4|5172.4|68
1614957360000|2021-03-05 15:16:00|5180.7|5174.7|5179.8|5173.8|5180.7|5174.7|5179.3|5173.3|6
1614957370000|2021-03-05 15:16:10|5180.2|5174.2|5178.4|5172.4|5181.2|5175.2|5178.4|5172.4|8
1614957380000|2021-03-05 15:16:20|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|2
1614957390000|2021-03-05 15:16:30|5178|5172|5177.9|5171.9|5179.4|5173.4|5177.9|5171.9|9
1614957400000|2021-03-05 15:16:40|5177.4|5171.4|5177.9|5171.9|5177.9|5171.9|5177.4|5171.4|2
1614957410000|2021-03-05 15:16:50|5176.9|5170.9|5179.4|5173.4|5179.4|5173.4|5176.5|5170.5|18
1614957420000|2021-03-05 15:17:00|5181.4|5175.4|5181.3|5175.3|5181.4|5175.4|5181.3|5175.3|11
1614957430000|2021-03-05 15:17:10|5181.4|5175.4|5182.3|5176.3|5182.3|5176.3|5181.3|5175.3|3
1614957440000|2021-03-05 15:17:20|5182.7|5176.7|5182.3|5176.3|5183.3|5177.3|5182.3|5176.3|18
1614957450000|2021-03-05 15:17:30|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.3|5176.3|0
1614957460000|2021-03-05 15:17:40|5183.3|5177.3|5183.7|5177.7|5185.2|5179.2|5183.3|5177.3|30
1614957470000|2021-03-05 15:17:50|5183.3|5177.3|5178.9|5172.9|5183.3|5177.3|5178.9|5172.9|11
1614957480000|2021-03-05 15:18:00|5179.3|5173.3|5179.9|5173.9|5179.9|5173.9|5178.9|5172.9|9
1614957490000|2021-03-05 15:18:10|5180.4|5174.4|5179.8|5173.8|5180.4|5174.4|5179.4|5173.4|10
1614957500000|2021-03-05 15:18:20|5180.2|5174.2|5179.8|5173.8|5180.3|5174.3|5179.4|5173.4|2
1614957510000|2021-03-05 15:18:30|5179.4|5173.4|5179.8|5173.8|5179.8|5173.8|5178.8|5172.8|4
1614957520000|2021-03-05 15:18:40|5179.4|5173.4|5177.9|5171.9|5179.4|5173.4|5177.4|5171.4|2
1614957530000|2021-03-05 15:18:50|5177.4|5171.4|5175.9|5169.9|5177.5|5171.5|5175.9|5169.9|4
1614957540000|2021-03-05 15:19:00|5175.4|5169.4|5177.4|5171.4|5177.4|5171.4|5175.4|5169.4|4
1614957550000|2021-03-05 15:19:10|5175.9|5169.9|5174.9|5168.9|5175.9|5169.9|5174.9|5168.9|7
1614957560000|2021-03-05 15:19:20|5175|5169|5172|5166|5175|5169|5171|5165|32
1614957570000|2021-03-05 15:19:30|5172.1|5166.1|5171.1|5165.1|5172.1|5166.1|5170.5|5164.5|6
1614957580000|2021-03-05 15:19:40|5170.6|5164.6|5172.5|5166.5|5172.6|5166.6|5170.6|5164.6|24
1614957590000|2021-03-05 15:19:50|5172.6|5166.6|5171.6|5165.6|5173.5|5167.5|5171.5|5165.5|11
1614957600000|2021-03-05 15:20:00|5171.5|5165.5|5171.6|5165.6|5171.6|5165.6|5170.6|5164.6|4
1614957610000|2021-03-05 15:20:10|5171.7|5165.7|5173|5167|5173.6|5167.6|5171.7|5165.7|13
1614957620000|2021-03-05 15:20:20|5172.6|5166.6|5170.6|5164.6|5172.6|5166.6|5170.6|5164.6|9
1614957630000|2021-03-05 15:20:30|5171.1|5165.1|5173|5167|5173.6|5167.6|5171.1|5165.1|17
1614957640000|2021-03-05 15:20:40|5172.6|5166.6|5171.6|5165.6|5173.1|5167.1|5170.6|5164.6|14
1614957650000|2021-03-05 15:20:50|5171.2|5165.2|5170.6|5164.6|5171.2|5165.2|5170.6|5164.6|10
1614957660000|2021-03-05 15:21:00|5172.1|5166.1|5171.6|5165.6|5172.1|5166.1|5171.1|5165.1|3
1614957670000|2021-03-05 15:21:10|5172|5166|5173.6|5167.6|5174|5168|5172|5166|4
1614957680000|2021-03-05 15:21:20|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173|5167|4
1614957690000|2021-03-05 15:21:30|5173.1|5167.1|5172|5166|5173.5|5167.5|5171|5165|9
1614957700000|2021-03-05 15:21:40|5173.3|5167.3|5171|5165|5174|5168|5171|5165|16
1614957710000|2021-03-05 15:21:50|5171.1|5165.1|5171|5165|5171.6|5165.6|5171|5165|11
1614957720000|2021-03-05 15:22:00|5170.6|5164.6|5171.6|5165.6|5171.6|5165.6|5170.6|5164.6|2
1614957730000|2021-03-05 15:22:10|5171.1|5165.1|5171.5|5165.5|5171.5|5165.5|5171|5165|3
1614957740000|2021-03-05 15:22:20|5171.6|5165.6|5174|5168|5174|5168|5171|5165|3
1614957750000|2021-03-05 15:22:30|5173.5|5167.5|5172.6|5166.6|5173.5|5167.5|5172|5166|5
1614957760000|2021-03-05 15:22:40|5172.1|5166.1|5172.6|5166.6|5172.6|5166.6|5171.6|5165.6|10
1614957770000|2021-03-05 15:22:50|5172.5|5166.5|5169.6|5163.6|5172.5|5166.5|5169.6|5163.6|33
1614957780000|2021-03-05 15:23:00|5169.7|5163.7|5169.6|5163.6|5169.7|5163.7|5168.1|5162.1|32
1614957790000|2021-03-05 15:23:10|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|4
1614957800000|2021-03-05 15:23:20|5171.6|5165.6|5171.1|5165.1|5171.6|5165.6|5171.1|5165.1|2
1614957810000|2021-03-05 15:23:30|5170.6|5164.6|5171.6|5165.6|5171.6|5165.6|5170.6|5164.6|18
1614957820000|2021-03-05 15:23:40|5169.1|5163.1|5168.2|5162.2|5169.1|5163.1|5167.7|5161.7|22
1614957830000|2021-03-05 15:23:50|5168.1|5162.1|5160|5154|5168.2|5162.2|5160|5154|63
1614957840000|2021-03-05 15:24:00|5160.1|5154.1|5160.1|5154.1|5160.5|5154.5|5160|5154|39
1614957850000|2021-03-05 15:24:10|5161.1|5155.1|5160.5|5154.5|5162.1|5156.1|5160.5|5154.5|47
1614957860000|2021-03-05 15:24:20|5160.6|5154.6|5162|5156|5162.1|5156.1|5160.6|5154.6|6
1614957870000|2021-03-05 15:24:30|5160.1|5154.1|5161.5|5155.5|5162|5156|5160.1|5154.1|52
1614957880000|2021-03-05 15:24:40|5162|5156|5161.1|5155.1|5162|5156|5161|5155|4
1614957890000|2021-03-05 15:24:50|5161|5155|5159.6|5153.6|5161.1|5155.1|5159.1|5153.1|8
1614957900000|2021-03-05 15:25:00|5159.1|5153.1|5161.5|5155.5|5161.5|5155.5|5159.1|5153.1|5
1614957910000|2021-03-05 15:25:10|5161.1|5155.1|5160.5|5154.5|5161.1|5155.1|5160.1|5154.1|8
1614957920000|2021-03-05 15:25:20|5160.1|5154.1|5161|5155|5161.1|5155.1|5159.1|5153.1|30
1614957930000|2021-03-05 15:25:30|5161.1|5155.1|5162.1|5156.1|5162.1|5156.1|5161.1|5155.1|4
1614957940000|2021-03-05 15:25:40|5162.5|5156.5|5161.5|5155.5|5164|5158|5161.5|5155.5|23
1614957950000|2021-03-05 15:25:50|5161|5155|5161.5|5155.5|5161.5|5155.5|5161|5155|5
1614957960000|2021-03-05 15:26:00|5161|5155|5161|5155|5161.9|5155.9|5161|5155|9
1614957970000|2021-03-05 15:26:10|5161.5|5155.5|5162.5|5156.5|5162.9|5156.9|5161.5|5155.5|10
1614957980000|2021-03-05 15:26:20|5162|5156|5162.4|5156.4|5162.5|5156.5|5161.5|5155.5|10
1614957990000|2021-03-05 15:26:30|5162|5156|5162|5156|5162.4|5156.4|5161|5155|8
1614958000000|2021-03-05 15:26:40|5161.5|5155.5|5162.9|5156.9|5162.9|5156.9|5161.5|5155.5|5
1614958010000|2021-03-05 15:26:50|5163|5157|5161.5|5155.5|5163|5157|5161.2|5155.2|33
1614958020000|2021-03-05 15:27:00|5161.6|5155.6|5162.5|5156.5|5162.9|5156.9|5161.6|5155.6|9
1614958030000|2021-03-05 15:27:10|5163|5157|5162.4|5156.4|5164|5158|5161.5|5155.5|16
1614958040000|2021-03-05 15:27:20|5162|5156|5161.4|5155.4|5162|5156|5161|5155|13
1614958050000|2021-03-05 15:27:30|5161|5155|5163|5157|5163|5157|5161|5155|19
1614958060000|2021-03-05 15:27:40|5162.9|5156.9|5162.4|5156.4|5163.4|5157.4|5162.4|5156.4|3
1614958070000|2021-03-05 15:27:50|5162|5156|5161.9|5155.9|5162.4|5156.4|5161.9|5155.9|1
1614958080000|2021-03-05 15:28:00|5161.5|5155.5|5159.5|5153.5|5161.5|5155.5|5159|5153|14
1614958090000|2021-03-05 15:28:10|5160|5154|5160.9|5154.9|5161.9|5155.9|5160|5154|20
1614958100000|2021-03-05 15:28:20|5160.8|5154.8|5160.4|5154.4|5161.9|5155.9|5160.4|5154.4|11
1614958110000|2021-03-05 15:28:30|5160|5154|5161.3|5155.3|5161.8|5155.8|5159.4|5153.4|17
1614958120000|2021-03-05 15:28:40|5161.8|5155.8|5161.3|5155.3|5162.3|5156.3|5161.3|5155.3|25
1614958130000|2021-03-05 15:28:50|5160.8|5154.8|5160.8|5154.8|5161.8|5155.8|5160.8|5154.8|6
1614958140000|2021-03-05 15:29:00|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.8|5154.8|12
1614958150000|2021-03-05 15:29:10|5160.4|5154.4|5161.3|5155.3|5161.8|5155.8|5160.4|5154.4|6
1614958160000|2021-03-05 15:29:20|5160.3|5154.3|5160.9|5154.9|5161.4|5155.4|5160.3|5154.3|5
1614958170000|2021-03-05 15:29:30|5161.4|5155.4|5159.9|5153.9|5161.9|5155.9|5159.4|5153.4|32
1614958180000|2021-03-05 15:29:40|5159.4|5153.4|5160.8|5154.8|5160.8|5154.8|5158.9|5152.9|9
1614958190000|2021-03-05 15:29:50|5160.4|5154.4|5159.4|5153.4|5160.9|5154.9|5159.4|5153.4|6
1614958200000|2021-03-05 15:30:00|5159.9|5153.9|5159.4|5153.4|5160.9|5154.9|5159.1|5153.1|7
1614958210000|2021-03-05 15:30:10|5158.9|5152.9|5156.9|5150.9|5158.9|5152.9|5155.6|5149.6|19
1614958220000|2021-03-05 15:30:20|5156.5|5150.5|5157.4|5151.4|5157.9|5151.9|5156|5150|22
1614958230000|2021-03-05 15:30:30|5157.9|5151.9|5157.4|5151.4|5157.9|5151.9|5155.9|5149.9|21
1614958240000|2021-03-05 15:30:40|5156.4|5150.4|5153.1|5147.1|5157.9|5151.9|5153.1|5147.1|70
1614958250000|2021-03-05 15:30:50|5152.9|5146.9|5152.6|5146.6|5153.1|5147.1|5152.1|5146.1|19
1614958260000|2021-03-05 15:31:00|5151.7|5145.7|5151.6|5145.6|5152.1|5146.1|5151.1|5145.1|18
1614958270000|2021-03-05 15:31:10|5150.2|5144.2|5149.7|5143.7|5150.2|5144.2|5149.6|5143.6|23
1614958280000|2021-03-05 15:31:20|5149.2|5143.2|5149.2|5143.2|5149.2|5143.2|5146.2|5140.2|25
1614958290000|2021-03-05 15:31:30|5150.2|5144.2|5149.2|5143.2|5150.2|5144.2|5149.2|5143.2|13
1614958300000|2021-03-05 15:31:40|5147.2|5141.2|5145.8|5139.8|5147.2|5141.2|5145.7|5139.7|35
1614958310000|2021-03-05 15:31:50|5146.2|5140.2|5148.7|5142.7|5148.7|5142.7|5145.7|5139.7|16
1614958320000|2021-03-05 15:32:00|5148.2|5142.2|5150.1|5144.1|5150.2|5144.2|5148.2|5142.2|13
1614958330000|2021-03-05 15:32:10|5150.2|5144.2|5150.6|5144.6|5151.1|5145.1|5150.2|5144.2|9
1614958340000|2021-03-05 15:32:20|5151.1|5145.1|5148.1|5142.1|5151.6|5145.6|5148.1|5142.1|11
1614958350000|2021-03-05 15:32:30|5147.7|5141.7|5149.6|5143.6|5150.1|5144.1|5147.2|5141.2|28
1614958360000|2021-03-05 15:32:40|5149.7|5143.7|5148.2|5142.2|5149.7|5143.7|5148.1|5142.1|4
1614958370000|2021-03-05 15:32:50|5148.1|5142.1|5147.2|5141.2|5148.1|5142.1|5147.2|5141.2|4
1614958380000|2021-03-05 15:33:00|5145.7|5139.7|5148.2|5142.2|5148.2|5142.2|5145.2|5139.2|21
1614958390000|2021-03-05 15:33:10|5148.1|5142.1|5147.7|5141.7|5148.1|5142.1|5147.2|5141.2|4
1614958400000|2021-03-05 15:33:20|5147.6|5141.6|5149.6|5143.6|5150.4|5144.4|5147.6|5141.6|8
1614958410000|2021-03-05 15:33:30|5150.1|5144.1|5149.1|5143.1|5150.1|5144.1|5149.1|5143.1|6
1614958420000|2021-03-05 15:33:40|5148.7|5142.7|5148.6|5142.6|5148.7|5142.7|5148.1|5142.1|9
1614958430000|2021-03-05 15:33:50|5148.2|5142.2|5145.2|5139.2|5148.6|5142.6|5144.2|5138.2|11
1614958440000|2021-03-05 15:34:00|5144.7|5138.7|5144.7|5138.7|5144.7|5138.7|5144.6|5138.6|8
1614958450000|2021-03-05 15:34:10|5145.7|5139.7|5145.6|5139.6|5146.1|5140.1|5145.2|5139.2|14
1614958460000|2021-03-05 15:34:20|5145.2|5139.2|5145.6|5139.6|5146.9|5140.9|5145.2|5139.2|25
1614958470000|2021-03-05 15:34:30|5145.2|5139.2|5143.6|5137.6|5145.2|5139.2|5143.2|5137.2|13
1614958480000|2021-03-05 15:34:40|5143.1|5137.1|5143.6|5137.6|5143.6|5137.6|5143.1|5137.1|9
1614958490000|2021-03-05 15:34:50|5143.7|5137.7|5143.6|5137.6|5145.1|5139.1|5143.2|5137.2|17
1614958500000|2021-03-05 15:35:00|5143.2|5137.2|5145.2|5139.2|5145.2|5139.2|5143.2|5137.2|8
1614958510000|2021-03-05 15:35:10|5145.1|5139.1|5145.2|5139.2|5145.2|5139.2|5144.7|5138.7|3
1614958520000|2021-03-05 15:35:20|5145.1|5139.1|5145.2|5139.2|5145.2|5139.2|5145.1|5139.1|0
1614958530000|2021-03-05 15:35:30|5144.3|5138.3|5142.7|5136.7|5144.3|5138.3|5142.2|5136.2|27
1614958540000|2021-03-05 15:35:40|5143.2|5137.2|5147.6|5141.6|5147.6|5141.6|5143.2|5137.2|12
1614958550000|2021-03-05 15:35:50|5147.5|5141.5|5150|5144|5150|5144|5147.5|5141.5|9
1614958560000|2021-03-05 15:36:00|5150.1|5144.1|5150.4|5144.4|5151|5145|5149.5|5143.5|12
1614958570000|2021-03-05 15:36:10|5150.9|5144.9|5151.4|5145.4|5151.8|5145.8|5150.9|5144.9|12
1614958580000|2021-03-05 15:36:20|5151.5|5145.5|5152.9|5146.9|5153.4|5147.4|5151.5|5145.5|39
1614958590000|2021-03-05 15:36:30|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|5151.9|5145.9|8
1614958600000|2021-03-05 15:36:40|5151.9|5145.9|5150.4|5144.4|5151.9|5145.9|5149.9|5143.9|4
1614958610000|2021-03-05 15:36:50|5149.9|5143.9|5149.4|5143.4|5149.9|5143.9|5149.4|5143.4|4
1614958620000|2021-03-05 15:37:00|5148.9|5142.9|5146.4|5140.4|5148.9|5142.9|5146|5140|17
1614958630000|2021-03-05 15:37:10|5146.3|5140.3|5146.9|5140.9|5146.9|5140.9|5145|5139|30
1614958640000|2021-03-05 15:37:20|5146.4|5140.4|5142.5|5136.5|5146.4|5140.4|5142.5|5136.5|46
1614958650000|2021-03-05 15:37:30|5142.1|5136.1|5142.1|5136.1|5143|5137|5142.1|5136.1|3
1614958660000|2021-03-05 15:37:40|5143|5137|5143.5|5137.5|5143.5|5137.5|5141.2|5135.2|29
1614958670000|2021-03-05 15:37:50|5143|5137|5143|5137|5144|5138|5143|5137|5
1614958680000|2021-03-05 15:38:00|5143.5|5137.5|5144.5|5138.5|5145.4|5139.4|5143|5137|18
1614958690000|2021-03-05 15:38:10|5144.4|5138.4|5147|5141|5147|5141|5144.4|5138.4|23
1614958700000|2021-03-05 15:38:20|5147.4|5141.4|5150.4|5144.4|5150.4|5144.4|5146.9|5140.9|10
1614958710000|2021-03-05 15:38:30|5150.3|5144.3|5149.9|5143.9|5150.8|5144.8|5149.9|5143.9|8
1614958720000|2021-03-05 15:38:40|5150.8|5144.8|5151.8|5145.8|5151.8|5145.8|5150.8|5144.8|7
1614958730000|2021-03-05 15:38:50|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|14
1614958740000|2021-03-05 15:39:00|5152.2|5146.2|5149.8|5143.8|5152.2|5146.2|5149.8|5143.8|14
1614958750000|2021-03-05 15:39:10|5149.9|5143.9|5148.8|5142.8|5149.9|5143.9|5148.8|5142.8|23
1614958760000|2021-03-05 15:39:20|5149.3|5143.3|5148.9|5142.9|5149.3|5143.3|5148.9|5142.9|49
1614958770000|2021-03-05 15:39:30|5149.3|5143.3|5149.3|5143.3|5149.3|5143.3|5148.9|5142.9|10
1614958780000|2021-03-05 15:39:40|5148.9|5142.9|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|4
1614958790000|2021-03-05 15:39:50|5149.4|5143.4|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|4
1614958800000|2021-03-05 15:40:00|5149.4|5143.4|5149.4|5143.4|5149.4|5143.4|5149.4|5143.4|2
1614958810000|2021-03-05 15:40:10|5149.8|5143.8|5151.8|5145.8|5151.8|5145.8|5149.4|5143.4|16
1614958820000|2021-03-05 15:40:20|5151.9|5145.9|5158.1|5152.1|5158.1|5152.1|5151.9|5145.9|35
1614958830000|2021-03-05 15:40:30|5158.2|5152.2|5155.8|5149.8|5158.2|5152.2|5155.8|5149.8|10
1614958840000|2021-03-05 15:40:40|5155.7|5149.7|5154.8|5148.8|5155.7|5149.7|5153.8|5147.8|16
1614958850000|2021-03-05 15:40:50|5155.3|5149.3|5157.2|5151.2|5157.2|5151.2|5154.8|5148.8|11
1614958860000|2021-03-05 15:41:00|5157.1|5151.1|5157.6|5151.6|5158.7|5152.7|5156.3|5150.3|16
1614958870000|2021-03-05 15:41:10|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|5157.6|5151.6|14
1614958880000|2021-03-05 15:41:20|5158.5|5152.5|5156.7|5150.7|5158.6|5152.6|5156.6|5150.6|6
1614958890000|2021-03-05 15:41:30|5156.6|5150.6|5155.7|5149.7|5156.7|5150.7|5155.7|5149.7|17
1614958900000|2021-03-05 15:41:40|5154.8|5148.8|5154.6|5148.6|5155.7|5149.7|5154.6|5148.6|15
1614958910000|2021-03-05 15:41:50|5154.5|5148.5|5152.2|5146.2|5154.5|5148.5|5151.2|5145.2|8
1614958920000|2021-03-05 15:42:00|5151.8|5145.8|5151.7|5145.7|5154.6|5148.6|5151.7|5145.7|37
1614958930000|2021-03-05 15:42:10|5152.1|5146.1|5153.7|5147.7|5153.7|5147.7|5152.1|5146.1|22
1614958940000|2021-03-05 15:42:20|5153.1|5147.1|5153.7|5147.7|5154.7|5148.7|5152.7|5146.7|7
1614958950000|2021-03-05 15:42:30|5154.1|5148.1|5154.7|5148.7|5154.7|5148.7|5154.1|5148.1|2
1614958960000|2021-03-05 15:42:40|5154.3|5148.3|5153.2|5147.2|5154.3|5148.3|5152.7|5146.7|10
1614958970000|2021-03-05 15:42:50|5153.6|5147.6|5152.7|5146.7|5153.7|5147.7|5152.7|5146.7|1
1614958980000|2021-03-05 15:43:00|5153.1|5147.1|5153.2|5147.2|5153.6|5147.6|5152.7|5146.7|1
1614958990000|2021-03-05 15:43:10|5153.3|5147.3|5154.2|5148.2|5154.7|5148.7|5153.2|5147.2|7
1614959000000|2021-03-05 15:43:20|5154.1|5148.1|5153.7|5147.7|5154.2|5148.2|5153.7|5147.7|1
1614959010000|2021-03-05 15:43:30|5153.6|5147.6|5153.2|5147.2|5154.2|5148.2|5153.2|5147.2|4
1614959020000|2021-03-05 15:43:40|5152.2|5146.2|5153.2|5147.2|5153.2|5147.2|5152.2|5146.2|8
1614959040000|2021-03-05 15:44:00|5153.6|5147.6|5154.2|5148.2|5154.6|5148.6|5153.6|5147.6|4
1614959050000|2021-03-05 15:44:10|5154.6|5148.6|5154.2|5148.2|5154.7|5148.7|5154.2|5148.2|0
1614959060000|2021-03-05 15:44:20|5153.8|5147.8|5154.2|5148.2|5154.2|5148.2|5153.8|5147.8|0
1614959080000|2021-03-05 15:44:40|5155.1|5149.1|5154.2|5148.2|5155.1|5149.1|5154.2|5148.2|9
1614959090000|2021-03-05 15:44:50|5154.3|5148.3|5154.1|5148.1|5155.1|5149.1|5154.1|5148.1|0
1614959100000|2021-03-05 15:45:00|5153.2|5147.2|5152.7|5146.7|5153.2|5147.2|5152.7|5146.7|4
1614959110000|2021-03-05 15:45:10|5151.8|5145.8|5151.3|5145.3|5151.8|5145.8|5151.3|5145.3|9
1614959120000|2021-03-05 15:45:20|5151.2|5145.2|5149.8|5143.8|5151.2|5145.2|5149.8|5143.8|2
1614959130000|2021-03-05 15:45:30|5149.3|5143.3|5149.8|5143.8|5149.8|5143.8|5149.3|5143.3|4
1614959140000|2021-03-05 15:45:40|5149.9|5143.9|5151.8|5145.8|5151.8|5145.8|5149.9|5143.9|5
1614959150000|2021-03-05 15:45:50|5150.9|5144.9|5149.8|5143.8|5150.9|5144.9|5149.8|5143.8|3
1614959160000|2021-03-05 15:46:00|5150.3|5144.3|5151.3|5145.3|5152.3|5146.3|5150.3|5144.3|8
1614959170000|2021-03-05 15:46:10|5151.4|5145.4|5149.3|5143.3|5151.8|5145.8|5149.3|5143.3|6
1614959180000|2021-03-05 15:46:20|5149.4|5143.4|5149.3|5143.3|5149.4|5143.4|5148.9|5142.9|1
1614959190000|2021-03-05 15:46:30|5149.4|5143.4|5149.9|5143.9|5150.8|5144.8|5149.4|5143.4|8
1614959200000|2021-03-05 15:46:40|5149.8|5143.8|5149.4|5143.4|5149.8|5143.8|5148.9|5142.9|4
1614959210000|2021-03-05 15:46:50|5148.9|5142.9|5149.4|5143.4|5149.4|5143.4|5148.9|5142.9|12
1614959220000|2021-03-05 15:47:00|5148.9|5142.9|5150.4|5144.4|5150.4|5144.4|5148.4|5142.4|4
1614959230000|2021-03-05 15:47:10|5150.8|5144.8|5150.4|5144.4|5150.9|5144.9|5149.9|5143.9|7
1614959240000|2021-03-05 15:47:20|5149.9|5143.9|5152.3|5146.3|5152.3|5146.3|5149.9|5143.9|4
1614959250000|2021-03-05 15:47:30|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|0
1614959260000|2021-03-05 15:47:40|5153.7|5147.7|5154.2|5148.2|5155.2|5149.2|5153.7|5147.7|17
1614959270000|2021-03-05 15:47:50|5154.6|5148.6|5156.7|5150.7|5156.7|5150.7|5153.7|5147.7|5
1614959280000|2021-03-05 15:48:00|5157.1|5151.1|5156.7|5150.7|5157.1|5151.1|5156.1|5150.1|9
1614959290000|2021-03-05 15:48:10|5156.6|5150.6|5156.7|5150.7|5157.1|5151.1|5155.1|5149.1|9
1614959300000|2021-03-05 15:48:20|5157.6|5151.6|5160|5154|5160.5|5154.5|5157.6|5151.6|51
1614959310000|2021-03-05 15:48:30|5159.6|5153.6|5161.5|5155.5|5161.5|5155.5|5159.1|5153.1|18
1614959320000|2021-03-05 15:48:40|5161.1|5155.1|5161.5|5155.5|5161.5|5155.5|5161|5155|15
1614959330000|2021-03-05 15:48:50|5161|5155|5161|5155|5161|5155|5161|5155|5
1614959340000|2021-03-05 15:49:00|5160.6|5154.6|5160.5|5154.5|5160.6|5154.6|5160.5|5154.5|0
1614959350000|2021-03-05 15:49:10|5160|5154|5159.6|5153.6|5160|5154|5159.6|5153.6|8
1614959360000|2021-03-05 15:49:20|5160|5154|5163.5|5157.5|5163.5|5157.5|5160|5154|55
1614959370000|2021-03-05 15:49:30|5163|5157|5164.9|5158.9|5165.4|5159.4|5163|5157|9
1614959380000|2021-03-05 15:49:40|5164|5158|5164.5|5158.5|5164.5|5158.5|5164|5158|13
1614959390000|2021-03-05 15:49:50|5164.9|5158.9|5165.5|5159.5|5165.9|5159.9|5164.9|5158.9|0
1614959400000|2021-03-05 15:50:00|5164.9|5158.9|5164.5|5158.5|5165|5159|5163.9|5157.9|10
1614959410000|2021-03-05 15:50:10|5164.4|5158.4|5164|5158|5164.5|5158.5|5164|5158|1
1614959420000|2021-03-05 15:50:20|5164.4|5158.4|5164|5158|5164.5|5158.5|5163.5|5157.5|10
1614959430000|2021-03-05 15:50:30|5163.9|5157.9|5164|5158|5164|5158|5163.9|5157.9|2
1614959440000|2021-03-05 15:50:40|5164.4|5158.4|5163.5|5157.5|5164.5|5158.5|5163.5|5157.5|2
1614959450000|2021-03-05 15:50:50|5163|5157|5163.5|5157.5|5163.5|5157.5|5162.5|5156.5|1
1614959460000|2021-03-05 15:51:00|5163|5157|5163|5157|5163.5|5157.5|5163|5157|2
1614959470000|2021-03-05 15:51:10|5162.5|5156.5|5163.5|5157.5|5163.5|5157.5|5162.5|5156.5|7
1614959480000|2021-03-05 15:51:20|5163.6|5157.6|5165|5159|5165|5159|5163.6|5157.6|18
1614959490000|2021-03-05 15:51:30|5165.4|5159.4|5165|5159|5165.4|5159.4|5165|5159|3
1614959500000|2021-03-05 15:51:40|5164.5|5158.5|5164|5158|5165|5159|5164|5158|23
1614959510000|2021-03-05 15:51:50|5164.5|5158.5|5164|5158|5164.5|5158.5|5164|5158|0
1614959520000|2021-03-05 15:52:00|5164.4|5158.4|5164|5158|5164.4|5158.4|5163.5|5157.5|1
1614959530000|2021-03-05 15:52:10|5164.4|5158.4|5163.5|5157.5|5164.5|5158.5|5163.5|5157.5|2
1614959540000|2021-03-05 15:52:20|5164|5158|5163.5|5157.5|5164|5158|5163.5|5157.5|1
1614959550000|2021-03-05 15:52:30|5163|5157|5163|5157|5163|5157|5163|5157|4
1614959560000|2021-03-05 15:52:40|5163.4|5157.4|5163|5157|5163.5|5157.5|5163|5157|4
1614959570000|2021-03-05 15:52:50|5164|5158|5164|5158|5164|5158|5164|5158|0
1614959580000|2021-03-05 15:53:00|5163.5|5157.5|5163|5157|5163.5|5157.5|5163|5157|0
1614959590000|2021-03-05 15:53:10|5163.4|5157.4|5164.5|5158.5|5164.5|5158.5|5163.4|5157.4|0
1614959600000|2021-03-05 15:53:20|5164.1|5158.1|5163|5157|5164.5|5158.5|5163|5157|14
1614959610000|2021-03-05 15:53:30|5163.1|5157.1|5165|5159|5165.5|5159.5|5163.1|5157.1|23
1614959620000|2021-03-05 15:53:40|5165.5|5159.5|5166.5|5160.5|5166.5|5160.5|5165.5|5159.5|3
1614959630000|2021-03-05 15:53:50|5166|5160|5164.1|5158.1|5166.5|5160.5|5164.1|5158.1|7
1614959640000|2021-03-05 15:54:00|5164.6|5158.6|5164.1|5158.1|5164.6|5158.6|5164.1|5158.1|3
1614959650000|2021-03-05 15:54:10|5163.7|5157.7|5163.2|5157.2|5163.7|5157.7|5163.1|5157.1|5
1614959660000|2021-03-05 15:54:20|5162.7|5156.7|5162.2|5156.2|5162.7|5156.7|5162.2|5156.2|1
1614959670000|2021-03-05 15:54:30|5162.1|5156.1|5162.2|5156.2|5162.2|5156.2|5161.7|5155.7|4
1614959680000|2021-03-05 15:54:40|5161.7|5155.7|5162.2|5156.2|5162.7|5156.7|5161.7|5155.7|3
1614959690000|2021-03-05 15:54:50|||||||||4
1614959700000|2021-03-05 15:55:00|5161.8|5155.8|5159.3|5153.3|5161.8|5155.8|5159.3|5153.3|5
1614959710000|2021-03-05 15:55:10|5158.8|5152.8|5158.3|5152.3|5158.8|5152.8|5157.8|5151.8|7
1614959720000|2021-03-05 15:55:20|5157.8|5151.8|5157.3|5151.3|5158.3|5152.3|5156.8|5150.8|16
1614959730000|2021-03-05 15:55:30|5156.9|5150.9|5155.9|5149.9|5156.9|5150.9|5155.9|5149.9|12
1614959740000|2021-03-05 15:55:40|5155|5149|5153.9|5147.9|5155|5149|5153.5|5147.5|21
1614959750000|2021-03-05 15:55:50|5154.3|5148.3|5155.8|5149.8|5155.8|5149.8|5154.3|5148.3|6
1614959760000|2021-03-05 15:56:00|5155.3|5149.3|5155.3|5149.3|5155.8|5149.8|5154.9|5148.9|2
1614959770000|2021-03-05 15:56:10|5155.8|5149.8|5155.3|5149.3|5155.8|5149.8|5155.3|5149.3|0
1614959780000|2021-03-05 15:56:20|5154.9|5148.9|5155.3|5149.3|5155.3|5149.3|5154.9|5148.9|5
1614959790000|2021-03-05 15:56:30|||||||||2
1614959800000|2021-03-05 15:56:40|5155.4|5149.4|5155.3|5149.3|5155.8|5149.8|5155.3|5149.3|0
1614959810000|2021-03-05 15:56:50|5155.8|5149.8|5156.3|5150.3|5156.3|5150.3|5155.3|5149.3|7
1614959820000|2021-03-05 15:57:00|5155.9|5149.9|5154.9|5148.9|5155.9|5149.9|5154.9|5148.9|1
1614959830000|2021-03-05 15:57:10|5154.8|5148.8|5154.4|5148.4|5154.9|5148.9|5154.4|5148.4|2
1614959840000|2021-03-05 15:57:20|5154.8|5148.8|5154.4|5148.4|5155.3|5149.3|5154.4|5148.4|3
1614959850000|2021-03-05 15:57:30|5154|5148|5154.9|5148.9|5154.9|5148.9|5153|5147|12
1614959860000|2021-03-05 15:57:40|5154.5|5148.5|5153.9|5147.9|5154.9|5148.9|5153.4|5147.4|6
1614959870000|2021-03-05 15:57:50|5154.4|5148.4|5154.4|5148.4|5154.9|5148.9|5154|5148|11
1614959880000|2021-03-05 15:58:00|5154.3|5148.3|5154.9|5148.9|5155.3|5149.3|5153.5|5147.5|26
1614959890000|2021-03-05 15:58:10|5154.5|5148.5|5152.9|5146.9|5154.5|5148.5|5152.9|5146.9|6
1614959900000|2021-03-05 15:58:20|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|2
1614959910000|2021-03-05 15:58:30|5153.4|5147.4|5152.9|5146.9|5153.9|5147.9|5152.9|5146.9|10
1614959920000|2021-03-05 15:58:40|5153.4|5147.4|5152.9|5146.9|5153.4|5147.4|5152.3|5146.3|2
1614959930000|2021-03-05 15:58:50|5152.5|5146.5|5152.3|5146.3|5152.9|5146.9|5152.3|5146.3|2
1614959940000|2021-03-05 15:59:00|5151.5|5145.5|5154.8|5148.8|5154.8|5148.8|5151.4|5145.4|20
1614959950000|2021-03-05 15:59:10|5154.9|5148.9|5155.3|5149.3|5155.8|5149.8|5153.9|5147.9|14
1614959960000|2021-03-05 15:59:20|5154.8|5148.8|5151.9|5145.9|5154.8|5148.8|5151.9|5145.9|8
1614959970000|2021-03-05 15:59:30|5153.3|5147.3|5153.2|5147.2|5153.3|5147.3|5151.7|5145.7|26
1614959980000|2021-03-05 15:59:40|5152.2|5146.2|5152.7|5146.7|5152.7|5146.7|5152.1|5146.1|4
1614959990000|2021-03-05 15:59:50|5152.2|5146.2|5153.7|5147.7|5153.7|5147.7|5152.2|5146.2|12
1614960000000|2021-03-05 16:00:00|5154.2|5148.2|5155.2|5149.2|5155.2|5149.2|5152.8|5146.8|21
1614960010000|2021-03-05 16:00:10|5155.6|5149.6|5158.1|5152.1|5158.1|5152.1|5155.6|5149.6|7
1614960020000|2021-03-05 16:00:20|5157.7|5151.7|5159.1|5153.1|5159.1|5153.1|5157.1|5151.1|17
1614960030000|2021-03-05 16:00:30|5159.6|5153.6|5159.1|5153.1|5159.6|5153.6|5159.1|5153.1|1
1614960040000|2021-03-05 16:00:40|5158.7|5152.7|5158.1|5152.1|5159.1|5153.1|5157.6|5151.6|11
1614960050000|2021-03-05 16:00:50|5158.6|5152.6|5159.6|5153.6|5159.6|5153.6|5158.6|5152.6|3
1614960060000|2021-03-05 16:01:00|5159.1|5153.1|5159.1|5153.1|5159.5|5153.5|5158.1|5152.1|12
1614960070000|2021-03-05 16:01:10|5159.2|5153.2|5158.1|5152.1|5159.2|5153.2|5158.1|5152.1|3
1614960080000|2021-03-05 16:01:20|5158.6|5152.6|5158.6|5152.6|5158.6|5152.6|5158.1|5152.1|8
1614960090000|2021-03-05 16:01:30|5157.7|5151.7|5158.1|5152.1|5158.1|5152.1|5157.7|5151.7|3
1614960100000|2021-03-05 16:01:40|||||||||3
1614960120000|2021-03-05 16:02:00|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|1
1614960130000|2021-03-05 16:02:10|5155.7|5149.7|5156.1|5150.1|5156.7|5150.7|5155.7|5149.7|7
1614960140000|2021-03-05 16:02:20|5156.6|5150.6|5153.7|5147.7|5156.7|5150.7|5153.7|5147.7|31
1614960150000|2021-03-05 16:02:30|5154.2|5148.2|5154.7|5148.7|5155.7|5149.7|5154.2|5148.2|11
1614960160000|2021-03-05 16:02:40|5156.1|5150.1|5156.1|5150.1|5156.6|5150.6|5156.1|5150.1|19
1614960170000|2021-03-05 16:02:50|5156|5150|5156|5150|5156|5150|5156|5150|0
1614960180000|2021-03-05 16:03:00|5155.1|5149.1|5155.1|5149.1|5155.7|5149.7|5154.7|5148.7|6
1614960190000|2021-03-05 16:03:10|5155.2|5149.2|5157.1|5151.1|5157.6|5151.6|5155.1|5149.1|3
1614960200000|2021-03-05 16:03:20|5157.2|5151.2|5156.7|5150.7|5157.2|5151.2|5156.7|5150.7|4
1614960210000|2021-03-05 16:03:30|5157.1|5151.1|5157.1|5151.1|5158.1|5152.1|5156.7|5150.7|19
1614960220000|2021-03-05 16:03:40|5157.6|5151.6|5159.1|5153.1|5159.6|5153.6|5157.6|5151.6|13
1614960230000|2021-03-05 16:03:50|5158.7|5152.7|5159.1|5153.1|5159.1|5153.1|5158.6|5152.6|4
1614960240000|2021-03-05 16:04:00|5158.7|5152.7|5159.1|5153.1|5159.1|5153.1|5158.7|5152.7|5
1614960260000|2021-03-05 16:04:20|5158.7|5152.7|5156.7|5150.7|5158.7|5152.7|5156.7|5150.7|5
1614960270000|2021-03-05 16:04:30|5156.6|5150.6|5157.2|5151.2|5157.2|5151.2|5156.1|5150.1|4
1614960280000|2021-03-05 16:04:40|5157.6|5151.6|5158.1|5152.1|5158.2|5152.2|5157.6|5151.6|3
1614960300000|2021-03-05 16:05:00|5157.7|5151.7|5158.7|5152.7|5158.7|5152.7|5157.7|5151.7|3
1614960310000|2021-03-05 16:05:10|||||||||1
1614960330000|2021-03-05 16:05:30|5159.7|5153.7|5160.6|5154.6|5160.6|5154.6|5159.7|5153.7|12
1614960340000|2021-03-05 16:05:40|5161.5|5155.5|5161.6|5155.6|5161.6|5155.6|5161.5|5155.5|11
1614960350000|2021-03-05 16:05:50|5161.2|5155.2|5161.1|5155.1|5161.7|5155.7|5161.1|5155.1|3
1614960360000|2021-03-05 16:06:00|5160.7|5154.7|5161.2|5155.2|5161.2|5155.2|5160.7|5154.7|1
1614960370000|2021-03-05 16:06:10|5161.1|5155.1|5161.2|5155.2|5161.2|5155.2|5161.1|5155.1|0
1614960380000|2021-03-05 16:06:20|5161.7|5155.7|5160.7|5154.7|5161.7|5155.7|5160.7|5154.7|3
1614960390000|2021-03-05 16:06:30|5160.5|5154.5|5158.2|5152.2|5160.5|5154.5|5158.2|5152.2|2
1614960400000|2021-03-05 16:06:40|5158.7|5152.7|5158.2|5152.2|5158.7|5152.7|5158.2|5152.2|1
1614960410000|2021-03-05 16:06:50|5157.7|5151.7|5157.2|5151.2|5157.7|5151.7|5157.2|5151.2|0
1614960420000|2021-03-05 16:07:00|5156.7|5150.7|5155.2|5149.2|5156.7|5150.7|5155.2|5149.2|4
1614960430000|2021-03-05 16:07:10|5154.8|5148.8|5154.3|5148.3|5156.2|5150.2|5153.8|5147.8|38
1614960440000|2021-03-05 16:07:20|5154.7|5148.7|5156.2|5150.2|5156.2|5150.2|5154.7|5148.7|4
1614960450000|2021-03-05 16:07:30|5155.8|5149.8|5155.8|5149.8|5156.2|5150.2|5155.2|5149.2|2
1614960460000|2021-03-05 16:07:40|5155.7|5149.7|5154.2|5148.2|5155.8|5149.8|5154.2|5148.2|121
1614960470000|2021-03-05 16:07:50|5153.8|5147.8|5152.8|5146.8|5153.8|5147.8|5152.8|5146.8|11
1614960480000|2021-03-05 16:08:00|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|7
1614960490000|2021-03-05 16:08:10|5153.8|5147.8|5153.2|5147.2|5153.8|5147.8|5153.2|5147.2|7
1614960500000|2021-03-05 16:08:20|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154|5148|2
1614960510000|2021-03-05 16:08:30|5154.5|5148.5|5154.9|5148.9|5154.9|5148.9|5154.5|5148.5|0
1614960520000|2021-03-05 16:08:40|5156.3|5150.3|5156.4|5150.4|5156.8|5150.8|5156.3|5150.3|12
1614960530000|2021-03-05 16:08:50|5156.8|5150.8|5156.9|5150.9|5156.9|5150.9|5156.4|5150.4|5
1614960540000|2021-03-05 16:09:00|5156.4|5150.4|5155|5149|5156.4|5150.4|5155|5149|5
1614960550000|2021-03-05 16:09:10|5159.2|5153.2|5159.2|5153.2|5159.2|5153.2|5159.2|5153.2|6
1614960560000|2021-03-05 16:09:20|5159.6|5153.6|5160.1|5154.1|5160.5|5154.5|5159.6|5153.6|4
1614960570000|2021-03-05 16:09:30|5160.5|5154.5|5160.1|5154.1|5160.5|5154.5|5160.1|5154.1|4
1614960580000|2021-03-05 16:09:40|5160|5154|5160.1|5154.1|5160.1|5154.1|5160|5154|3
1614960590000|2021-03-05 16:09:50|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|1
1614960600000|2021-03-05 16:10:00|5160.1|5154.1|5160.1|5154.1|5160.5|5154.5|5159.6|5153.6|7
1614960610000|2021-03-05 16:10:10|5160|5154|5161|5155|5161|5155|5160|5154|7
1614960630000|2021-03-05 16:10:30|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161|5155|10
1614960640000|2021-03-05 16:10:40|5161|5155|5162|5156|5162.5|5156.5|5161|5155|6
1614960650000|2021-03-05 16:10:50|5162.4|5156.4|5160.6|5154.6|5162.4|5156.4|5160.6|5154.6|8
1614960660000|2021-03-05 16:11:00|5161|5155|5160.6|5154.6|5161.5|5155.5|5160.6|5154.6|2
1614960670000|2021-03-05 16:11:10|||||||||3
1614960680000|2021-03-05 16:11:20|5160.1|5154.1|5159.2|5153.2|5160.1|5154.1|5159.2|5153.2|7
1614960700000|2021-03-05 16:11:40|5159.1|5153.1|5159.2|5153.2|5159.2|5153.2|5159.1|5153.1|2
1614960710000|2021-03-05 16:11:50|5158.8|5152.8|5159.5|5153.5|5159.5|5153.5|5158.8|5152.8|1
1614960720000|2021-03-05 16:12:00|5159|5153|5158.4|5152.4|5159|5153|5157.9|5151.9|14
1614960730000|2021-03-05 16:12:10|5157.9|5151.9|5156.5|5150.5|5158.4|5152.4|5156.5|5150.5|16
1614960740000|2021-03-05 16:12:20|5157|5151|5158.8|5152.8|5158.8|5152.8|5157|5151|4
1614960750000|2021-03-05 16:12:30|5158.9|5152.9|5160.2|5154.2|5160.2|5154.2|5158.8|5152.8|9
1614960760000|2021-03-05 16:12:40|5160.6|5154.6|5160.7|5154.7|5160.7|5154.7|5160.6|5154.6|1
1614960770000|2021-03-05 16:12:50|5161.6|5155.6|5160.1|5154.1|5162|5156|5160.1|5154.1|18
1614960780000|2021-03-05 16:13:00|5160|5154|5159.1|5153.1|5160.1|5154.1|5159.1|5153.1|5
1614960790000|2021-03-05 16:13:10|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|4
1614960800000|2021-03-05 16:13:20|5160|5154|5159.1|5153.1|5160|5154|5159.1|5153.1|8
1614960810000|2021-03-05 16:13:30|5159.6|5153.6|5156.8|5150.8|5159.6|5153.6|5156.8|5150.8|3
1614960820000|2021-03-05 16:13:40|5157.3|5151.3|5157.8|5151.8|5158.2|5152.2|5157.3|5151.3|19
1614960830000|2021-03-05 16:13:50|5157.3|5151.3|5156.4|5150.4|5157.3|5151.3|5156.4|5150.4|5
1614960840000|2021-03-05 16:14:00|5156|5150|5154.6|5148.6|5156.4|5150.4|5154.6|5148.6|3
1614960850000|2021-03-05 16:14:10|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5152.8|5146.8|18
1614960860000|2021-03-05 16:14:20|5152.4|5146.4|5152.8|5146.8|5153.3|5147.3|5152.4|5146.4|6
1614960870000|2021-03-05 16:14:30|5153.3|5147.3|5154.6|5148.6|5154.6|5148.6|5152.8|5146.8|21
1614960880000|2021-03-05 16:14:40|5154.2|5148.2|5154.1|5148.1|5154.2|5148.2|5154.1|5148.1|0
1614960890000|2021-03-05 16:14:50|5154.6|5148.6|5154.2|5148.2|5154.6|5148.6|5154.2|5148.2|3
1614960900000|2021-03-05 16:15:00|5154.6|5148.6|5160.5|5154.5|5160.5|5154.5|5154.6|5148.6|34
1614960910000|2021-03-05 16:15:10|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|5159.6|5153.6|14
1614960920000|2021-03-05 16:15:20|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|3
1614960930000|2021-03-05 16:15:30|5159.2|5153.2|5161.5|5155.5|5162.4|5156.4|5158.7|5152.7|23
1614960940000|2021-03-05 16:15:40|5161|5155|5160.9|5154.9|5161.4|5155.4|5160.9|5154.9|11
1614960950000|2021-03-05 16:15:50|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161|5155|8
1614960960000|2021-03-05 16:16:00|5161.9|5155.9|5162.8|5156.8|5162.8|5156.8|5161.9|5155.9|3
1614960970000|2021-03-05 16:16:10|5163.3|5157.3|5162.8|5156.8|5163.3|5157.3|5162.4|5156.4|5
1614960980000|2021-03-05 16:16:20|5163.3|5157.3|5162.8|5156.8|5163.3|5157.3|5162.4|5156.4|10
1614960990000|2021-03-05 16:16:30|5163.3|5157.3|5162.8|5156.8|5163.3|5157.3|5162.8|5156.8|3
1614961010000|2021-03-05 16:16:50|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|4
1614961020000|2021-03-05 16:17:00|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|3
1614961030000|2021-03-05 16:17:10|5163.2|5157.2|5165|5159|5165|5159|5163.2|5157.2|8
1614961040000|2021-03-05 16:17:20|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|5
1614961050000|2021-03-05 16:17:30|5164.6|5158.6|5166.4|5160.4|5166.9|5160.9|5164.6|5158.6|26
1614961060000|2021-03-05 16:17:40|5166.9|5160.9|5166.5|5160.5|5166.9|5160.9|5166.5|5160.5|3
1614961070000|2021-03-05 16:17:50|5166.4|5160.4|5166.5|5160.5|5166.5|5160.5|5166.4|5160.4|9
1614961080000|2021-03-05 16:18:00|5166|5160|5166|5160|5166|5160|5166|5160|1
1614961090000|2021-03-05 16:18:10|5166.9|5160.9|5165.6|5159.6|5167|5161|5165.6|5159.6|14
1614961100000|2021-03-05 16:18:20|5165.1|5159.1|5165.6|5159.6|5165.6|5159.6|5165.1|5159.1|1
1614961110000|2021-03-05 16:18:30|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|9
1614961120000|2021-03-05 16:18:40|5165.6|5159.6|5165.6|5159.6|5166.1|5160.1|5165.6|5159.6|7
1614961130000|2021-03-05 16:18:50|5165.2|5159.2|5167|5161|5167|5161|5165.2|5159.2|4
1614961140000|2021-03-05 16:19:00|5167.9|5161.9|5166.9|5160.9|5168.4|5162.4|5166.9|5160.9|15
1614961150000|2021-03-05 16:19:10|5167.4|5161.4|5167.8|5161.8|5167.8|5161.8|5166.9|5160.9|5
1614961160000|2021-03-05 16:19:20|5167.4|5161.4|5168.2|5162.2|5168.7|5162.7|5167.4|5161.4|182
1614961170000|2021-03-05 16:19:30|5168.7|5162.7|5170|5164|5170.5|5164.5|5168.2|5162.2|45
1614961180000|2021-03-05 16:19:40|5169.6|5163.6|5170|5164|5170.5|5164.5|5169.6|5163.6|11
1614961190000|2021-03-05 16:19:50|5170.5|5164.5|5168.2|5162.2|5170.5|5164.5|5167.7|5161.7|16
1614961200000|2021-03-05 16:20:00|5168.1|5162.1|5169.1|5163.1|5169.1|5163.1|5167.7|5161.7|16
1614961210000|2021-03-05 16:20:10|5168.6|5162.6|5168.6|5162.6|5169.1|5163.1|5168.6|5162.6|12
1614961220000|2021-03-05 16:20:20|5168.2|5162.2|5166.7|5160.7|5168.2|5162.2|5166.7|5160.7|4
1614961230000|2021-03-05 16:20:30|5166.8|5160.8|5167.2|5161.2|5167.7|5161.7|5166.7|5160.7|3
1614961240000|2021-03-05 16:20:40|5167.7|5161.7|5166.8|5160.8|5167.7|5161.7|5166.7|5160.7|0
1614961250000|2021-03-05 16:20:50|5166.4|5160.4|5166.3|5160.3|5166.4|5160.4|5166.3|5160.3|1
1614961260000|2021-03-05 16:21:00|5166.7|5160.7|5166.8|5160.8|5167.2|5161.2|5166.7|5160.7|1
1614961270000|2021-03-05 16:21:10|5167.7|5161.7|5168.2|5162.2|5168.2|5162.2|5167.7|5161.7|8
1614961280000|2021-03-05 16:21:20|5168.1|5162.1|5168.2|5162.2|5168.6|5162.6|5168.1|5162.1|3
1614961290000|2021-03-05 16:21:30|5168.6|5162.6|5168.2|5162.2|5169.1|5163.1|5167.7|5161.7|23
1614961300000|2021-03-05 16:21:40|5167.7|5161.7|5168.7|5162.7|5169.6|5163.6|5167.7|5161.7|7
1614961310000|2021-03-05 16:21:50|5167.8|5161.8|5168.2|5162.2|5168.7|5162.7|5167.7|5161.7|13
1614961320000|2021-03-05 16:22:00|5167.7|5161.7|5167.7|5161.7|5167.7|5161.7|5167.7|5161.7|3
1614961330000|2021-03-05 16:22:10|5168.2|5162.2|5168.2|5162.2|5169.1|5163.1|5168.2|5162.2|24
1614961340000|2021-03-05 16:22:20|5168.6|5162.6|5169.1|5163.1|5169.1|5163.1|5168.6|5162.6|11
1614961350000|2021-03-05 16:22:30|5169.6|5163.6|5169.1|5163.1|5169.6|5163.6|5168.7|5162.7|8
1614961360000|2021-03-05 16:22:40|5169.6|5163.6|5168.2|5162.2|5169.6|5163.6|5167.7|5161.7|14
1614961370000|2021-03-05 16:22:50|5168.6|5162.6|5169.1|5163.1|5169.1|5163.1|5168.6|5162.6|1
1614961380000|2021-03-05 16:23:00|5168.6|5162.6|5168.6|5162.6|5169.1|5163.1|5168.1|5162.1|18
1614961390000|2021-03-05 16:23:10|||||||||5
1614961400000|2021-03-05 16:23:20|5168.1|5162.1|5168.1|5162.1|5168.6|5162.6|5168.1|5162.1|7
1614961410000|2021-03-05 16:23:30|5168.6|5162.6|5168.1|5162.1|5168.6|5162.6|5168.1|5162.1|5
1614961420000|2021-03-05 16:23:40|||||||||1
1614961430000|2021-03-05 16:23:50|5168.6|5162.6|5168.1|5162.1|5168.6|5162.6|5167.7|5161.7|7
1614961440000|2021-03-05 16:24:00|5168.6|5162.6|5166.3|5160.3|5171.4|5165.4|5166.3|5160.3|74
1614961450000|2021-03-05 16:24:10|5166.7|5160.7|5166.3|5160.3|5166.7|5160.7|5166.3|5160.3|6
1614961460000|2021-03-05 16:24:20|5165.9|5159.9|5166.3|5160.3|5166.3|5160.3|5165.8|5159.8|2
1614961470000|2021-03-05 16:24:30|5166.7|5160.7|5167.6|5161.6|5167.6|5161.6|5166.3|5160.3|9
1614961480000|2021-03-05 16:24:40|5167.2|5161.2|5166.7|5160.7|5167.2|5161.2|5166.7|5160.7|8
1614961500000|2021-03-05 16:25:00|5167.6|5161.6|5167.6|5161.6|5167.7|5161.7|5167.6|5161.6|6
1614961510000|2021-03-05 16:25:10|5167.7|5161.7|5167.2|5161.2|5168.6|5162.6|5165.8|5159.8|15
1614961520000|2021-03-05 16:25:20|5167.7|5161.7|5167.2|5161.2|5167.7|5161.7|5166.3|5160.3|5
1614961530000|2021-03-05 16:25:30|5166.8|5160.8|5167.2|5161.2|5167.2|5161.2|5165.8|5159.8|15
1614961540000|2021-03-05 16:25:40|5167.7|5161.7|5166.7|5160.7|5167.7|5161.7|5166.7|5160.7|1
1614961550000|2021-03-05 16:25:50|5167.2|5161.2|5167.2|5161.2|5167.7|5161.7|5166.7|5160.7|5
1614961560000|2021-03-05 16:26:00|5166.8|5160.8|5166.7|5160.7|5167.7|5161.7|5166.7|5160.7|5
1614961570000|2021-03-05 16:26:10|5167.2|5161.2|5166.3|5160.3|5167.6|5161.6|5166.2|5160.2|6
1614961580000|2021-03-05 16:26:20|5166.2|5160.2|5166.3|5160.3|5166.3|5160.3|5166.2|5160.2|2
1614961590000|2021-03-05 16:26:30|5166.2|5160.2|5167.2|5161.2|5167.6|5161.6|5166.2|5160.2|11
1614961600000|2021-03-05 16:26:40|5167.6|5161.6|5166.2|5160.2|5167.6|5161.6|5166.2|5160.2|2
1614961610000|2021-03-05 16:26:50|5165.8|5159.8|5164.9|5158.9|5165.8|5159.8|5164.9|5158.9|9
1614961620000|2021-03-05 16:27:00|5165.4|5159.4|5165.8|5159.8|5165.8|5159.8|5165.3|5159.3|6
1614961630000|2021-03-05 16:27:10|5166.8|5160.8|5167.2|5161.2|5167.7|5161.7|5166.7|5160.7|16
1614961640000|2021-03-05 16:27:20|5166.8|5160.8|5166.7|5160.7|5166.8|5160.8|5166.7|5160.7|2
1614961660000|2021-03-05 16:27:40|5167.2|5161.2|5167.7|5161.7|5167.7|5161.7|5167.2|5161.2|13
1614961670000|2021-03-05 16:27:50|5169.1|5163.1|5166.8|5160.8|5169.1|5163.1|5166.8|5160.8|18
1614961680000|2021-03-05 16:28:00|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|5166.8|5160.8|5
1614961690000|2021-03-05 16:28:10|5166.8|5160.8|5167.2|5161.2|5167.7|5161.7|5166.8|5160.8|5
1614961700000|2021-03-05 16:28:20|5167.3|5161.3|5164.9|5158.9|5167.3|5161.3|5164.9|5158.9|10
1614961710000|2021-03-05 16:28:30|5165.4|5159.4|5164.9|5158.9|5165.8|5159.8|5164.5|5158.5|3
1614961720000|2021-03-05 16:28:40|5165|5159|5165.3|5159.3|5165.3|5159.3|5164.9|5158.9|1
1614961730000|2021-03-05 16:28:50|5165.4|5159.4|5163.5|5157.5|5165.4|5159.4|5163.1|5157.1|10
1614961740000|2021-03-05 16:29:00|5163.6|5157.6|5165.4|5159.4|5165.4|5159.4|5163.5|5157.5|3
1614961750000|2021-03-05 16:29:10|5164.5|5158.5|5165|5159|5165.4|5159.4|5164.5|5158.5|21
1614961760000|2021-03-05 16:29:20|5164.9|5158.9|5163.6|5157.6|5164.9|5158.9|5163.1|5157.1|14
1614961770000|2021-03-05 16:29:30|5163.1|5157.1|5163.6|5157.6|5163.6|5157.6|5162.7|5156.7|8
1614961780000|2021-03-05 16:29:40|5164.1|5158.1|5163.6|5157.6|5164.1|5158.1|5163.6|5157.6|4
1614961790000|2021-03-05 16:29:50|5164.1|5158.1|5163.6|5157.6|5164.1|5158.1|5163.2|5157.2|7
1614961800000|2021-03-05 16:30:00|5163.2|5157.2|5164.6|5158.6|5164.6|5158.6|5163.2|5157.2|6
1614961810000|2021-03-05 16:30:10|5165.5|5159.5|5164.6|5158.6|5165.5|5159.5|5164.1|5158.1|8
1614961820000|2021-03-05 16:30:20|5164.1|5158.1|5161.7|5155.7|5164.1|5158.1|5161.7|5155.7|9
1614961830000|2021-03-05 16:30:30|5161.3|5155.3|5157.2|5151.2|5161.3|5155.3|5156.8|5150.8|50
1614961840000|2021-03-05 16:30:40|5157.3|5151.3|5158.7|5152.7|5158.7|5152.7|5157.3|5151.3|10
1614961850000|2021-03-05 16:30:50|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|5156.8|5150.8|6
1614961860000|2021-03-05 16:31:00|5156.8|5150.8|5160.5|5154.5|5160.6|5154.6|5156.8|5150.8|32
1614961870000|2021-03-05 16:31:10|5160.6|5154.6|5161.4|5155.4|5162.3|5156.3|5160.6|5154.6|17
1614961880000|2021-03-05 16:31:20|5162.8|5156.8|5160.9|5154.9|5163.3|5157.3|5160.9|5154.9|15
1614961890000|2021-03-05 16:31:30|5160.5|5154.5|5160|5154|5160.5|5154.5|5159.6|5153.6|6
1614961900000|2021-03-05 16:31:40|5160.4|5154.4|5161.4|5155.4|5162.4|5156.4|5160.1|5154.1|14
1614961910000|2021-03-05 16:31:50|5162.3|5156.3|5164.2|5158.2|5164.2|5158.2|5162.3|5156.3|26
1614961920000|2021-03-05 16:32:00|||||||||10
1614961930000|2021-03-05 16:32:10|5163.7|5157.7|5164.2|5158.2|5164.2|5158.2|5163.7|5157.7|12
1614961940000|2021-03-05 16:32:20|5167.9|5161.9|5173|5167|5173|5167|5167.9|5161.9|88
1614961950000|2021-03-05 16:32:30|5173.4|5167.4|5172.1|5166.1|5173.4|5167.4|5171.7|5165.7|14
1614961960000|2021-03-05 16:32:40|5171.6|5165.6|5172.1|5166.1|5172.6|5166.6|5171.6|5165.6|17
1614961970000|2021-03-05 16:32:50|5171.6|5165.6|5172.6|5166.6|5172.6|5166.6|5171.1|5165.1|2
1614961980000|2021-03-05 16:33:00|5172.5|5166.5|5170.2|5164.2|5172.6|5166.6|5169.8|5163.8|18
1614961990000|2021-03-05 16:33:10|5169.8|5163.8|5169.3|5163.3|5170.2|5164.2|5169.3|5163.3|5
1614962010000|2021-03-05 16:33:30|||||||||1
1614962020000|2021-03-05 16:33:40|||||||||1
1614962030000|2021-03-05 16:33:50|5169.7|5163.7|5169.3|5163.3|5169.7|5163.7|5169.3|5163.3|1
1614962040000|2021-03-05 16:34:00|5169.7|5163.7|5173|5167|5173.5|5167.5|5169.7|5163.7|3
1614962060000|2021-03-05 16:34:20|5172.6|5166.6|5172.2|5166.2|5172.6|5166.6|5171.7|5165.7|4
1614962070000|2021-03-05 16:34:30|5172.6|5166.6|5172.2|5166.2|5172.6|5166.6|5172.2|5166.2|3
1614962090000|2021-03-05 16:34:50|5172.1|5166.1|5170.3|5164.3|5172.1|5166.1|5169.8|5163.8|13
1614962100000|2021-03-05 16:35:00|5170.7|5164.7|5172.2|5166.2|5172.7|5166.7|5170.7|5164.7|5
1614962110000|2021-03-05 16:35:10|5172.7|5166.7|5172.2|5166.2|5172.7|5166.7|5171.7|5165.7|7
1614962120000|2021-03-05 16:35:20|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|28
1614962130000|2021-03-05 16:35:30|5173.6|5167.6|5174|5168|5174|5168|5173|5167|6
1614962140000|2021-03-05 16:35:40|5174.4|5168.4|5173.1|5167.1|5174.4|5168.4|5173.1|5167.1|10
1614962150000|2021-03-05 16:35:50|5173.5|5167.5|5173.6|5167.6|5173.6|5167.6|5173.5|5167.5|5
1614962160000|2021-03-05 16:36:00|||||||||2
1614962170000|2021-03-05 16:36:10|5175.9|5169.9|5175.9|5169.9|5176.4|5170.4|5175.9|5169.9|36
1614962180000|2021-03-05 16:36:20|5176.8|5170.8|5176.4|5170.4|5176.8|5170.8|5175.4|5169.4|25
1614962190000|2021-03-05 16:36:30|5176.9|5170.9|5177.9|5171.9|5177.9|5171.9|5176.9|5170.9|15
1614962200000|2021-03-05 16:36:40|5176.9|5170.9|5176.9|5170.9|5176.9|5170.9|5176.9|5170.9|9
1614962210000|2021-03-05 16:36:50|5176.5|5170.5|5176.6|5170.6|5176.6|5170.6|5175.9|5169.9|1
1614962220000|2021-03-05 16:37:00|5176.1|5170.1|5178.1|5172.1|5178.1|5172.1|5176.1|5170.1|14
1614962230000|2021-03-05 16:37:10|5180.5|5174.5|5179.9|5173.9|5180.5|5174.5|5179.9|5173.9|26
1614962240000|2021-03-05 16:37:20|5179.5|5173.5|5180.5|5174.5|5180.6|5174.6|5179.5|5173.5|12
1614962250000|2021-03-05 16:37:30|5180.1|5174.1|5180.5|5174.5|5181.5|5175.5|5180.1|5174.1|21
1614962260000|2021-03-05 16:37:40|5181|5175|5182|5176|5182.5|5176.5|5180.6|5174.6|7
1614962270000|2021-03-05 16:37:50|5182.5|5176.5|5183.5|5177.5|5183.9|5177.9|5182.5|5176.5|7
1614962280000|2021-03-05 16:38:00|5183|5177|5183|5177|5183.5|5177.5|5183|5177|7
1614962290000|2021-03-05 16:38:10|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|2
1614962300000|2021-03-05 16:38:20|5183|5177|5183.9|5177.9|5183.9|5177.9|5182.9|5176.9|5
1614962310000|2021-03-05 16:38:30|5183.5|5177.5|5182.5|5176.5|5183.5|5177.5|5182.5|5176.5|46
1614962320000|2021-03-05 16:38:40|5183|5177|5182.9|5176.9|5185.2|5179.2|5182.9|5176.9|32
1614962330000|2021-03-05 16:38:50|5183.4|5177.4|5183.5|5177.5|5183.5|5177.5|5182.5|5176.5|19
1614962340000|2021-03-05 16:39:00|5183.9|5177.9|5187.8|5181.8|5187.8|5181.8|5183.5|5177.5|25
1614962350000|2021-03-05 16:39:10|5187.4|5181.4|5186.9|5180.9|5187.4|5181.4|5186.9|5180.9|8
1614962360000|2021-03-05 16:39:20|5187|5181|5186.9|5180.9|5187.4|5181.4|5186.9|5180.9|6
1614962370000|2021-03-05 16:39:30|5187.4|5181.4|5187.5|5181.5|5187.5|5181.5|5186.5|5180.5|21
1614962380000|2021-03-05 16:39:40|5187.4|5181.4|5187|5181|5187.5|5181.5|5186.9|5180.9|13
1614962390000|2021-03-05 16:39:50|5187.4|5181.4|5187|5181|5187.4|5181.4|5186.9|5180.9|1
1614962400000|2021-03-05 16:40:00|5186.5|5180.5|5185.5|5179.5|5186.5|5180.5|5185.5|5179.5|5
1614962410000|2021-03-05 16:40:10|5185.4|5179.4|5185.9|5179.9|5186.5|5180.5|5184.4|5178.4|20
1614962420000|2021-03-05 16:40:20|5186|5180|5186|5180|5186|5180|5186|5180|9
1614962430000|2021-03-05 16:40:30|5185.9|5179.9|5185.4|5179.4|5185.9|5179.9|5185|5179|5
1614962440000|2021-03-05 16:40:40|5185.5|5179.5|5185|5179|5186.4|5180.4|5185|5179|8
1614962450000|2021-03-05 16:40:50|5185.4|5179.4|5185|5179|5185.5|5179.5|5185|5179|5
1614962460000|2021-03-05 16:41:00|5185.5|5179.5|5185|5179|5185.5|5179.5|5184.5|5178.5|14
1614962470000|2021-03-05 16:41:10|5185.4|5179.4|5184.5|5178.5|5185.4|5179.4|5184.5|5178.5|1
1614962490000|2021-03-05 16:41:30|5184|5178|5183.5|5177.5|5184|5178|5183.5|5177.5|4
1614962500000|2021-03-05 16:41:40|5183|5177|5183.5|5177.5|5183.5|5177.5|5182.5|5176.5|5
1614962510000|2021-03-05 16:41:50|5183.1|5177.1|5183|5177|5183.1|5177.1|5182.5|5176.5|1
1614962520000|2021-03-05 16:42:00|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|16
1614962530000|2021-03-05 16:42:10|5181.6|5175.6|5181.6|5175.6|5181.6|5175.6|5181.5|5175.5|4
1614962540000|2021-03-05 16:42:20|5182|5176|5182.5|5176.5|5182.5|5176.5|5181.6|5175.6|10
1614962550000|2021-03-05 16:42:30|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|8
1614962560000|2021-03-05 16:42:40|5183.1|5177.1|5183|5177|5183.1|5177.1|5183|5177|9
1614962570000|2021-03-05 16:42:50|5182.5|5176.5|5183|5177|5183|5177|5182.5|5176.5|6
1614962580000|2021-03-05 16:43:00|5182.5|5176.5|5183|5177|5183|5177|5182.5|5176.5|3
1614962590000|2021-03-05 16:43:10|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|1
1614962600000|2021-03-05 16:43:20|5182|5176|5181|5175|5182|5176|5181|5175|8
1614962610000|2021-03-05 16:43:30|5181.1|5175.1|5182.5|5176.5|5182.5|5176.5|5181.1|5175.1|1
1614962620000|2021-03-05 16:43:40|5182.6|5176.6|5183.5|5177.5|5183.5|5177.5|5182.6|5176.6|8
1614962630000|2021-03-05 16:43:50|5183|5177|5183.5|5177.5|5183.5|5177.5|5183|5177|4
1614962640000|2021-03-05 16:44:00|5184|5178|5184.5|5178.5|5184.5|5178.5|5184|5178|7
1614962650000|2021-03-05 16:44:10|5184.6|5178.6|5188|5182|5188|5182|5184|5178|51
1614962660000|2021-03-05 16:44:20|5187.9|5181.9|5188.5|5182.5|5188.5|5182.5|5187.9|5181.9|1
1614962670000|2021-03-05 16:44:30|5188|5182|5188|5182|5188|5182|5188|5182|6
1614962680000|2021-03-05 16:44:40|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|2
1614962690000|2021-03-05 16:44:50|5187.5|5181.5|5185.5|5179.5|5187.5|5181.5|5185.5|5179.5|26
1614962700000|2021-03-05 16:45:00|5185|5179|5182.1|5176.1|5185|5179|5181.6|5175.6|9
1614962710000|2021-03-05 16:45:10|5180.8|5174.8|5180.7|5174.7|5180.8|5174.8|5180.7|5174.7|2
1614962720000|2021-03-05 16:45:20|5180.3|5174.3|5179.4|5173.4|5180.3|5174.3|5179.4|5173.4|7
1614962730000|2021-03-05 16:45:30|5179.8|5173.8|5179.4|5173.4|5179.8|5173.8|5179.4|5173.4|2
1614962740000|2021-03-05 16:45:40|5179.9|5173.9|5178.5|5172.5|5179.9|5173.9|5178.5|5172.5|2
1614962750000|2021-03-05 16:45:50|5178|5172|5177.5|5171.5|5178|5172|5177.5|5171.5|2
1614962770000|2021-03-05 16:46:10|||||||||2
1614962780000|2021-03-05 16:46:20|5178|5172|5178|5172|5178|5172|5178|5172|0
1614962790000|2021-03-05 16:46:30|5177.5|5171.5|5175.3|5169.3|5178|5172|5175.3|5169.3|10
1614962800000|2021-03-05 16:46:40|5174.8|5168.8|5174.8|5168.8|5175.8|5169.8|5174.4|5168.4|10
1614962810000|2021-03-05 16:46:50|5174.9|5168.9|5175.4|5169.4|5176.3|5170.3|5174.9|5168.9|9
1614962820000|2021-03-05 16:47:00|5174.9|5168.9|5173.9|5167.9|5174.9|5168.9|5173.5|5167.5|6
1614962830000|2021-03-05 16:47:10|5174.4|5168.4|5173.9|5167.9|5174.4|5168.4|5173.5|5167.5|14
1614962840000|2021-03-05 16:47:20|5174.4|5168.4|5173.5|5167.5|5174.4|5168.4|5173.5|5167.5|0
1614962850000|2021-03-05 16:47:30|5173.9|5167.9|5174.4|5168.4|5174.4|5168.4|5173.9|5167.9|2
1614962860000|2021-03-05 16:47:40|5176.3|5170.3|5180.3|5174.3|5180.8|5174.8|5176.3|5170.3|46
1614962870000|2021-03-05 16:47:50|5180.4|5174.4|5176.7|5170.7|5180.4|5174.4|5176.7|5170.7|6
1614962880000|2021-03-05 16:48:00|5177.2|5171.2|5178.5|5172.5|5178.9|5172.9|5177.2|5171.2|13
1614962890000|2021-03-05 16:48:10|5179.9|5173.9|5180.4|5174.4|5180.4|5174.4|5179.9|5173.9|9
1614962900000|2021-03-05 16:48:20|5180.8|5174.8|5178|5172|5180.8|5174.8|5178|5172|13
1614962910000|2021-03-05 16:48:30|5177.8|5171.8|5175.3|5169.3|5177.8|5171.8|5174.9|5168.9|10
1614962920000|2021-03-05 16:48:40|5175.9|5169.9|5175.8|5169.8|5175.9|5169.9|5175.3|5169.3|12
1614962930000|2021-03-05 16:48:50|5173.9|5167.9|5175.3|5169.3|5175.3|5169.3|5173.9|5167.9|4
1614962940000|2021-03-05 16:49:00|5174.4|5168.4|5174.8|5168.8|5175.3|5169.3|5174.3|5168.3|16
1614962950000|2021-03-05 16:49:10|5175.7|5169.7|5177.8|5171.8|5177.8|5171.8|5175.6|5169.6|23
1614962960000|2021-03-05 16:49:20|5177.7|5171.7|5176.4|5170.4|5177.7|5171.7|5176.2|5170.2|3
1614962970000|2021-03-05 16:49:30|5179.7|5173.7|5179.6|5173.6|5180.6|5174.6|5179.6|5173.6|19
1614962980000|2021-03-05 16:49:40|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|94
1614962990000|2021-03-05 16:49:50|5178.2|5172.2|5178.7|5172.7|5178.7|5172.7|5178.1|5172.1|6
1614963000000|2021-03-05 16:50:00|5178.6|5172.6|5178.2|5172.2|5178.7|5172.7|5178.1|5172.1|9
1614963010000|2021-03-05 16:50:10|5177.7|5171.7|5178.7|5172.7|5179.7|5173.7|5177.7|5171.7|13
1614963020000|2021-03-05 16:50:20|5178.6|5172.6|5178.2|5172.2|5178.6|5172.6|5178.2|5172.2|3
1614963040000|2021-03-05 16:50:40|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|0
1614963060000|2021-03-05 16:51:00|5176.8|5170.8|5177.3|5171.3|5177.3|5171.3|5176.8|5170.8|5
1614963070000|2021-03-05 16:51:10|5176.9|5170.9|5177.3|5171.3|5177.3|5171.3|5176.8|5170.8|4
1614963080000|2021-03-05 16:51:20|||||||||3
1614963090000|2021-03-05 16:51:30|5178.7|5172.7|5181.1|5175.1|5181.6|5175.6|5178.7|5172.7|15
1614963100000|2021-03-05 16:51:40|5180.7|5174.7|5179.7|5173.7|5180.7|5174.7|5179.7|5173.7|9
1614963110000|2021-03-05 16:51:50|5178.7|5172.7|5179.2|5173.2|5179.7|5173.7|5178.7|5172.7|4
1614963120000|2021-03-05 16:52:00|5178.7|5172.7|5179.2|5173.2|5179.2|5173.2|5178.7|5172.7|2
1614963140000|2021-03-05 16:52:20|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5177.7|5171.7|5
1614963150000|2021-03-05 16:52:30|5178.3|5172.3|5178.2|5172.2|5178.3|5172.3|5177.7|5171.7|4
1614963160000|2021-03-05 16:52:40|5178.3|5172.3|5178.2|5172.2|5178.7|5172.7|5178.2|5172.2|1
1614963170000|2021-03-05 16:52:50|||||||||4
1614963180000|2021-03-05 16:53:00|5179.1|5173.1|5177.8|5171.8|5179.8|5173.8|5177.8|5171.8|11
1614963190000|2021-03-05 16:53:10|5178.2|5172.2|5178.8|5172.8|5179.2|5173.2|5178.2|5172.2|3
1614963200000|2021-03-05 16:53:20|5178.7|5172.7|5177.8|5171.8|5178.7|5172.7|5177.8|5171.8|1
1614963210000|2021-03-05 16:53:30|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.2|5172.2|4
1614963220000|2021-03-05 16:53:40|5178.2|5172.2|5179.3|5173.3|5179.3|5173.3|5178.2|5172.2|8
1614963230000|2021-03-05 16:53:50|5179.2|5173.2|5180.2|5174.2|5180.2|5174.2|5179.2|5173.2|6
1614963240000|2021-03-05 16:54:00|5180.3|5174.3|5180.7|5174.7|5180.8|5174.8|5180.2|5174.2|1
1614963250000|2021-03-05 16:54:10|5180.8|5174.8|5181.2|5175.2|5181.2|5175.2|5180.8|5174.8|2
1614963260000|2021-03-05 16:54:20|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|0
1614963270000|2021-03-05 16:54:30|5181.2|5175.2|5179.8|5173.8|5181.2|5175.2|5179.8|5173.8|2
1614963280000|2021-03-05 16:54:40|5179.7|5173.7|5179.8|5173.8|5179.8|5173.8|5179.7|5173.7|0
1614963290000|2021-03-05 16:54:50|5179.7|5173.7|5180.2|5174.2|5180.2|5174.2|5179.7|5173.7|1
1614963300000|2021-03-05 16:55:00|5179.8|5173.8|5179.4|5173.4|5179.8|5173.8|5179.2|5173.2|2
1614963310000|2021-03-05 16:55:10|5179.2|5173.2|5178.8|5172.8|5179.3|5173.3|5178.7|5172.7|0
1614963320000|2021-03-05 16:55:20|5178.7|5172.7|5178.2|5172.2|5178.7|5172.7|5177.8|5171.8|9
1614963330000|2021-03-05 16:55:30|5178.8|5172.8|5180.7|5174.7|5180.7|5174.7|5177.8|5171.8|14
1614963340000|2021-03-05 16:55:40|5181.6|5175.6|5181.2|5175.2|5181.7|5175.7|5181.2|5175.2|14
1614963350000|2021-03-05 16:55:50|5180.8|5174.8|5181.7|5175.7|5181.7|5175.7|5180.8|5174.8|4
1614963360000|2021-03-05 16:56:00|5181.3|5175.3|5181.2|5175.2|5181.3|5175.3|5181.2|5175.2|3
1614963370000|2021-03-05 16:56:10|5181.3|5175.3|5181.2|5175.2|5181.3|5175.3|5181.2|5175.2|2
1614963380000|2021-03-05 16:56:20|5181.3|5175.3|5181.2|5175.2|5181.3|5175.3|5181.2|5175.2|0
1614963390000|2021-03-05 16:56:30|5181.3|5175.3|5184.1|5178.1|5184.7|5178.7|5181.3|5175.3|24
1614963400000|2021-03-05 16:56:40|5184.6|5178.6|5184.2|5178.2|5184.7|5178.7|5184.1|5178.1|5
1614963410000|2021-03-05 16:56:50|||||||||1
1614963420000|2021-03-05 16:57:00|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|2
1614963430000|2021-03-05 16:57:10|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|1
1614963440000|2021-03-05 16:57:20|5184.1|5178.1|5184.2|5178.2|5184.2|5178.2|5183.7|5177.7|0
1614963460000|2021-03-05 16:57:40|5184.6|5178.6|5184.7|5178.7|5184.7|5178.7|5184.6|5178.6|0
1614963470000|2021-03-05 16:57:50|||||||||1
1614963480000|2021-03-05 16:58:00|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|14
1614963490000|2021-03-05 16:58:10|5185.6|5179.6|5185.7|5179.7|5185.7|5179.7|5185.1|5179.1|1
1614963500000|2021-03-05 16:58:20|5187.7|5181.7|5188.2|5182.2|5188.2|5182.2|5187.2|5181.2|15
1614963510000|2021-03-05 16:58:30|5187.7|5181.7|5188.6|5182.6|5188.6|5182.6|5187.2|5181.2|24
1614963520000|2021-03-05 16:58:40|5188.2|5182.2|5187.7|5181.7|5188.2|5182.2|5187.7|5181.7|3
1614963530000|2021-03-05 16:58:50|5188.6|5182.6|5188.1|5182.1|5188.6|5182.6|5188.1|5182.1|13
1614963540000|2021-03-05 16:59:00|5187.7|5181.7|5187.1|5181.1|5187.7|5181.7|5186.7|5180.7|15
1614963550000|2021-03-05 16:59:10|5186.7|5180.7|5186.1|5180.1|5186.7|5180.7|5186.1|5180.1|4
1614963560000|2021-03-05 16:59:20|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|1
1614963570000|2021-03-05 16:59:30|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|3
1614963580000|2021-03-05 16:59:40|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|4
1614963590000|2021-03-05 16:59:50|5186.7|5180.7|5187.2|5181.2|5187.2|5181.2|5186.7|5180.7|4
1614963600000|2021-03-05 17:00:00|5187.1|5181.1|5186.2|5180.2|5187.1|5181.1|5185.7|5179.7|14
1614963610000|2021-03-05 17:00:10|5186.1|5180.1|5186.2|5180.2|5186.2|5180.2|5186.1|5180.1|0
1614963620000|2021-03-05 17:00:20|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5185.7|5179.7|3
1614963630000|2021-03-05 17:00:30|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|1
1614963640000|2021-03-05 17:00:40|5186.1|5180.1|5186.2|5180.2|5186.6|5180.6|5186.1|5180.1|1
1614963650000|2021-03-05 17:00:50|5185.7|5179.7|5183.7|5177.7|5185.7|5179.7|5183.7|5177.7|4
1614963660000|2021-03-05 17:01:00|5183.2|5177.2|5183.7|5177.7|5183.7|5177.7|5182.7|5176.7|4
1614963670000|2021-03-05 17:01:10|5183.2|5177.2|5182.2|5176.2|5183.7|5177.7|5182.2|5176.2|14
1614963680000|2021-03-05 17:01:20|5182.7|5176.7|5183.2|5177.2|5183.2|5177.2|5182.7|5176.7|9
1614963690000|2021-03-05 17:01:30|5182.7|5176.7|5182.7|5176.7|5183.2|5177.2|5182.7|5176.7|6
1614963700000|2021-03-05 17:01:40|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|1
1614963710000|2021-03-05 17:01:50|5183.6|5177.6|5184.2|5178.2|5184.7|5178.7|5183.6|5177.6|26
1614963720000|2021-03-05 17:02:00|5184.6|5178.6|5185.1|5179.1|5185.1|5179.1|5184.2|5178.2|10
1614963730000|2021-03-05 17:02:10|5185.6|5179.6|5184.6|5178.6|5185.6|5179.6|5184.6|5178.6|1
1614963740000|2021-03-05 17:02:20|5184.7|5178.7|5187.1|5181.1|5188.1|5182.1|5184.7|5178.7|22
1614963750000|2021-03-05 17:02:30|5186.6|5180.6|5187.1|5181.1|5187.6|5181.6|5186.1|5180.1|24
1614963760000|2021-03-05 17:02:40|5186.6|5180.6|5187.1|5181.1|5187.1|5181.1|5185.7|5179.7|8
1614963770000|2021-03-05 17:02:50|5186.7|5180.7|5186.1|5180.1|5186.7|5180.7|5185.7|5179.7|33
1614963780000|2021-03-05 17:03:00|5185.7|5179.7|5185.7|5179.7|5186.1|5180.1|5185.7|5179.7|1
1614963790000|2021-03-05 17:03:10|5186.7|5180.7|5188.1|5182.1|5188.6|5182.6|5186.6|5180.6|45
1614963800000|2021-03-05 17:03:20|5188.5|5182.5|5188.6|5182.6|5188.6|5182.6|5188.5|5182.5|4
1614963810000|2021-03-05 17:03:30|5187.6|5181.6|5188.1|5182.1|5188.1|5182.1|5187.6|5181.6|7
1614963820000|2021-03-05 17:03:40|5187.6|5181.6|5186.7|5180.7|5188.6|5182.6|5186.7|5180.7|6
1614963830000|2021-03-05 17:03:50|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|15
1614963840000|2021-03-05 17:04:00|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5185.7|5179.7|4
1614963850000|2021-03-05 17:04:10|5187.1|5181.1|5187.6|5181.6|5187.6|5181.6|5186.7|5180.7|1
1614963860000|2021-03-05 17:04:20|5187.7|5181.7|5188.6|5182.6|5188.6|5182.6|5187.7|5181.7|9
1614963870000|2021-03-05 17:04:30|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|4
1614963890000|2021-03-05 17:04:50|5188.2|5182.2|5188.1|5182.1|5188.6|5182.6|5188.1|5182.1|7
1614963900000|2021-03-05 17:05:00|5187.6|5181.6|5188.6|5182.6|5188.6|5182.6|5187.6|5181.6|26
1614963910000|2021-03-05 17:05:10|5188.2|5182.2|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|2
1614963920000|2021-03-05 17:05:20|||||||||1
1614963950000|2021-03-05 17:05:50|5188.5|5182.5|5188.6|5182.6|5188.6|5182.6|5188.5|5182.5|7
1614963960000|2021-03-05 17:06:00|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|19
1614963970000|2021-03-05 17:06:10|5189.5|5183.5|5189.6|5183.6|5189.6|5183.6|5189.1|5183.1|1
1614963980000|2021-03-05 17:06:20|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190|5184|8
1614963990000|2021-03-05 17:06:30|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|0
1614964000000|2021-03-05 17:06:40|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|2
1614964010000|2021-03-05 17:06:50|5189.6|5183.6|5189.6|5183.6|5190.1|5184.1|5189.6|5183.6|6
1614964020000|2021-03-05 17:07:00|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|2
1614964030000|2021-03-05 17:07:10|5189.6|5183.6|5188.6|5182.6|5189.6|5183.6|5188.6|5182.6|2
1614964040000|2021-03-05 17:07:20|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.6|5182.6|1
1614964050000|2021-03-05 17:07:30|||||||||1
1614964060000|2021-03-05 17:07:40|5186.7|5180.7|5186.2|5180.2|5186.7|5180.7|5186.2|5180.2|6
1614964070000|2021-03-05 17:07:50|5186.7|5180.7|5185.8|5179.8|5186.7|5180.7|5185.8|5179.8|3
1614964080000|2021-03-05 17:08:00|5185.2|5179.2|5184.8|5178.8|5185.2|5179.2|5184.8|5178.8|7
1614964090000|2021-03-05 17:08:10|5185.2|5179.2|5184.8|5178.8|5185.3|5179.3|5184.8|5178.8|8
1614964100000|2021-03-05 17:08:20|5185.2|5179.2|5183.8|5177.8|5185.2|5179.2|5183.8|5177.8|9
1614964110000|2021-03-05 17:08:30|5183.7|5177.7|5183.8|5177.8|5184.7|5178.7|5183.7|5177.7|3
1614964120000|2021-03-05 17:08:40|5183.7|5177.7|5185.7|5179.7|5185.7|5179.7|5182.8|5176.8|19
1614964130000|2021-03-05 17:08:50|5187.7|5181.7|5187.1|5181.1|5187.7|5181.7|5187.1|5181.1|23
1614964140000|2021-03-05 17:09:00|5186.7|5180.7|5186.6|5180.6|5186.7|5180.7|5186.6|5180.6|1
1614964150000|2021-03-05 17:09:10|5186.7|5180.7|5187.1|5181.1|5187.1|5181.1|5186.6|5180.6|7
1614964160000|2021-03-05 17:09:20|5187.2|5181.2|5187.6|5181.6|5187.6|5181.6|5187.2|5181.2|0
1614964170000|2021-03-05 17:09:30|5187.2|5181.2|5187.1|5181.1|5187.2|5181.2|5187.1|5181.1|3
1614964180000|2021-03-05 17:09:40|||||||||1
1614964190000|2021-03-05 17:09:50|5187|5181|5187.6|5181.6|5187.6|5181.6|5187|5181|1
1614964200000|2021-03-05 17:10:00|5189.5|5183.5|5189|5183|5189.6|5183.6|5189|5183|18
1614964210000|2021-03-05 17:10:10|5188.6|5182.6|5189.1|5183.1|5189.1|5183.1|5188.6|5182.6|1
1614964220000|2021-03-05 17:10:20|5189|5183|5189|5183|5189|5183|5188.6|5182.6|0
1614964230000|2021-03-05 17:10:30|5188.6|5182.6|5189|5183|5189|5183|5188.5|5182.5|1
1614964240000|2021-03-05 17:10:40|5188.6|5182.6|5189|5183|5189|5183|5188.5|5182.5|0
1614964250000|2021-03-05 17:10:50|5188.6|5182.6|5188|5182|5188.6|5182.6|5187.6|5181.6|6
1614964260000|2021-03-05 17:11:00|5187.6|5181.6|5185.6|5179.6|5187.6|5181.6|5185.6|5179.6|17
1614964270000|2021-03-05 17:11:10|5185.5|5179.5|5186.5|5180.5|5186.5|5180.5|5185.5|5179.5|7
1614964280000|2021-03-05 17:11:20|5186|5180|5186.3|5180.3|5186.8|5180.8|5185.5|5179.5|4
1614964290000|2021-03-05 17:11:30|5185.8|5179.8|5185.8|5179.8|5186.3|5180.3|5185.8|5179.8|6
1614964300000|2021-03-05 17:11:40|5185.9|5179.9|5185.4|5179.4|5187.3|5181.3|5185.3|5179.3|6
1614964310000|2021-03-05 17:11:50|5185.3|5179.3|5185.4|5179.4|5185.4|5179.4|5184.4|5178.4|19
1614964320000|2021-03-05 17:12:00|5185.3|5179.3|5185.4|5179.4|5185.4|5179.4|5185.3|5179.3|9
1614964330000|2021-03-05 17:12:10|5185.3|5179.3|5185.4|5179.4|5185.4|5179.4|5185.3|5179.3|16
1614964340000|2021-03-05 17:12:20|||||||||35
1614964350000|2021-03-05 17:12:30|||||||||19
1614964360000|2021-03-05 17:12:40|5185.3|5179.3|5185.4|5179.4|5185.4|5179.4|5185.3|5179.3|10
1614964370000|2021-03-05 17:12:50|5185.3|5179.3|5185.3|5179.3|5185.4|5179.4|5185.3|5179.3|11
1614964380000|2021-03-05 17:13:00|5184.4|5178.4|5184.8|5178.8|5185.3|5179.3|5183.8|5177.8|14
1614964390000|2021-03-05 17:13:10|5184.4|5178.4|5185.3|5179.3|5185.3|5179.3|5184.3|5178.3|3
1614964400000|2021-03-05 17:13:20|5185.2|5179.2|5185.3|5179.3|5185.3|5179.3|5184.3|5178.3|6
1614964410000|2021-03-05 17:13:30|5185.2|5179.2|5185.3|5179.3|5185.3|5179.3|5184.8|5178.8|3
1614964420000|2021-03-05 17:13:40|5184.8|5178.8|5185.3|5179.3|5185.3|5179.3|5184.7|5178.7|5
1614964430000|2021-03-05 17:13:50|||||||||6
1614964440000|2021-03-05 17:14:00|5185.2|5179.2|5184.3|5178.3|5185.2|5179.2|5184.3|5178.3|5
1614964450000|2021-03-05 17:14:10|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5184.7|5178.7|16
1614964460000|2021-03-05 17:14:20|5185.2|5179.2|5184.3|5178.3|5185.2|5179.2|5184.3|5178.3|15
1614964470000|2021-03-05 17:14:30|5184.7|5178.7|5184.7|5178.7|5185.2|5179.2|5184.7|5178.7|6
1614964480000|2021-03-05 17:14:40|5184.8|5178.8|5184.7|5178.7|5184.8|5178.8|5184.2|5178.2|4
1614964490000|2021-03-05 17:14:50|5184.2|5178.2|5184.7|5178.7|5184.7|5178.7|5184.2|5178.2|14
1614964500000|2021-03-05 17:15:00|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|1
1614964510000|2021-03-05 17:15:10|5184.3|5178.3|5185.2|5179.2|5185.2|5179.2|5184.2|5178.2|2
1614964520000|2021-03-05 17:15:20|5185.3|5179.3|5185.2|5179.2|5185.3|5179.3|5185.2|5179.2|2
1614964530000|2021-03-05 17:15:30|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1614964540000|2021-03-05 17:15:40|5185.2|5179.2|5185.3|5179.3|5185.3|5179.3|5185.2|5179.2|4
1614964550000|2021-03-05 17:15:50|||||||||32
1614964560000|2021-03-05 17:16:00|||||||||9
1614964570000|2021-03-05 17:16:10|||||||||1
1614964580000|2021-03-05 17:16:20|5189.2|5183.2|5188.2|5182.2|5189.2|5183.2|5187.2|5181.2|19
1614964590000|2021-03-05 17:16:30|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|2
1614964600000|2021-03-05 17:16:40|5189.2|5183.2|5191.1|5185.1|5191.1|5185.1|5189.2|5183.2|11
1614964610000|2021-03-05 17:16:50|5191.5|5185.5|5191.1|5185.1|5191.5|5185.5|5190.6|5184.6|6
1614964620000|2021-03-05 17:17:00|5191.2|5185.2|5192.1|5186.1|5192.6|5186.6|5191.1|5185.1|9
1614964630000|2021-03-05 17:17:10|5193|5187|5193|5187|5193.1|5187.1|5193|5187|7
1614964640000|2021-03-05 17:17:20|5192|5186|5192.1|5186.1|5192.5|5186.5|5192|5186|6
1614964650000|2021-03-05 17:17:30|5192.5|5186.5|5193|5187|5193|5187|5192|5186|16
1614964660000|2021-03-05 17:17:40|5193.1|5187.1|5193.5|5187.5|5194|5188|5193|5187|15
1614964670000|2021-03-05 17:17:50|5193.6|5187.6|5193|5187|5194|5188|5193|5187|4
1614964680000|2021-03-05 17:18:00|5192.1|5186.1|5194|5188|5194.5|5188.5|5192.1|5186.1|26
1614964690000|2021-03-05 17:18:10|5194.5|5188.5|5195|5189|5195|5189|5194|5188|18
1614964700000|2021-03-05 17:18:20|5194.9|5188.9|5193.5|5187.5|5194.9|5188.9|5193.5|5187.5|11
1614964710000|2021-03-05 17:18:30|5193|5187|5193.5|5187.5|5193.5|5187.5|5193|5187|8
1614964720000|2021-03-05 17:18:40|5194|5188|5193|5187|5194|5188|5193|5187|10
1614964730000|2021-03-05 17:18:50|5193.1|5187.1|5195|5189|5195|5189|5193.1|5187.1|44
1614964740000|2021-03-05 17:19:00|5194.9|5188.9|5196|5190|5196|5190|5194.9|5188.9|8
1614964750000|2021-03-05 17:19:10|||||||||1
1614964760000|2021-03-05 17:19:20|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|2
1614964770000|2021-03-05 17:19:30|5196|5190|5196|5190|5196|5190|5196|5190|10
1614964780000|2021-03-05 17:19:40|||||||||1
1614964790000|2021-03-05 17:19:50|5197|5191|5196.4|5190.4|5197|5191|5196.4|5190.4|26
1614964800000|2021-03-05 17:20:00|||||||||4
1614964810000|2021-03-05 17:20:10|5196.9|5190.9|5197|5191|5197|5191|5196.9|5190.9|14
1614964820000|2021-03-05 17:20:20|5196|5190|5196.5|5190.5|5196.5|5190.5|5196|5190|5
1614964830000|2021-03-05 17:20:30|5197|5191|5196.9|5190.9|5197|5191|5196.4|5190.4|2
1614964840000|2021-03-05 17:20:40|||||||||1
1614964850000|2021-03-05 17:20:50|5196|5190|5196.4|5190.4|5196.4|5190.4|5196|5190|7
1614964860000|2021-03-05 17:21:00|5197|5191|5197|5191|5197|5191|5197|5191|3
1614964870000|2021-03-05 17:21:10|5196.9|5190.9|5196|5190|5197|5191|5196|5190|5
1614964880000|2021-03-05 17:21:20|5196.5|5190.5|5197|5191|5197|5191|5196.5|5190.5|4
1614964890000|2021-03-05 17:21:30|5196.9|5190.9|5199|5193|5199.4|5193.4|5196.5|5190.5|83
1614964900000|2021-03-05 17:21:40|5200.4|5194.4|5199.9|5193.9|5200.4|5194.4|5199.4|5193.4|19
1614964910000|2021-03-05 17:21:50|5199.4|5193.4|5198.9|5192.9|5199.4|5193.4|5198.9|5192.9|6
1614964920000|2021-03-05 17:22:00|5198.4|5192.4|5196|5190|5198.4|5192.4|5196|5190|19
1614964930000|2021-03-05 17:22:10|5195.9|5189.9|5196|5190|5196|5190|5195.9|5189.9|6
1614964940000|2021-03-05 17:22:20|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|3
1614964950000|2021-03-05 17:22:30|5196|5190|5196.4|5190.4|5196.4|5190.4|5195.9|5189.9|10
1614964960000|2021-03-05 17:22:40|||||||||1
1614964970000|2021-03-05 17:22:50|5196.5|5190.5|5197.4|5191.4|5197.9|5191.9|5196.5|5190.5|11
1614964980000|2021-03-05 17:23:00|5197.9|5191.9|5197.9|5191.9|5198|5192|5197.9|5191.9|1
1614964990000|2021-03-05 17:23:10|5197|5191|5197|5191|5197|5191|5197|5191|3
1614965000000|2021-03-05 17:23:20|5197.4|5191.4|5196.9|5190.9|5197.9|5191.9|5196.9|5190.9|2
1614965010000|2021-03-05 17:23:30|5197.4|5191.4|5196.9|5190.9|5197.4|5191.4|5196.9|5190.9|0
1614965020000|2021-03-05 17:23:40|5197|5191|5199.4|5193.4|5199.4|5193.4|5197|5191|6
1614965030000|2021-03-05 17:23:50|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1614965040000|2021-03-05 17:24:00|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5198.9|5192.9|5
1614965050000|2021-03-05 17:24:10|5198.9|5192.9|5202.9|5196.9|5202.9|5196.9|5198.9|5192.9|33
1614965060000|2021-03-05 17:24:20|5202.8|5196.8|5202.3|5196.3|5202.9|5196.9|5202.3|5196.3|6
1614965070000|2021-03-05 17:24:30|5202.4|5196.4|5202.9|5196.9|5202.9|5196.9|5202.3|5196.3|33
1614965080000|2021-03-05 17:24:40|5202.3|5196.3|5201.9|5195.9|5202.3|5196.3|5201.9|5195.9|20
1614965090000|2021-03-05 17:24:50|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|7
1614965100000|2021-03-05 17:25:00|5202.3|5196.3|5203.3|5197.3|5203.3|5197.3|5202.3|5196.3|5
1614965110000|2021-03-05 17:25:10|5203.8|5197.8|5204.8|5198.8|5204.8|5198.8|5203.3|5197.3|31
1614965120000|2021-03-05 17:25:20|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|6
1614965130000|2021-03-05 17:25:30|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|11
1614965140000|2021-03-05 17:25:40|5205.8|5199.8|5205.9|5199.9|5206.8|5200.8|5205.8|5199.8|44
1614965150000|2021-03-05 17:25:50|5206.8|5200.8|5206.3|5200.3|5206.8|5200.8|5206.2|5200.2|17
1614965160000|2021-03-05 17:26:00|5206.2|5200.2|5202.8|5196.8|5206.7|5200.7|5202.8|5196.8|12
1614965170000|2021-03-05 17:26:10|5203.2|5197.2|5203.3|5197.3|5203.3|5197.3|5202.8|5196.8|3
1614965180000|2021-03-05 17:26:20|5203.7|5197.7|5203.8|5197.8|5203.8|5197.8|5202.9|5196.9|14
1614965190000|2021-03-05 17:26:30|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|2
1614965200000|2021-03-05 17:26:40|||||||||1
1614965210000|2021-03-05 17:26:50|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|2
1614965220000|2021-03-05 17:27:00|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|3
1614965230000|2021-03-05 17:27:10|5202.9|5196.9|5202.3|5196.3|5202.9|5196.9|5202.2|5196.2|3
1614965240000|2021-03-05 17:27:20|5202.2|5196.2|5201.3|5195.3|5202.2|5196.2|5201.3|5195.3|3
1614965250000|2021-03-05 17:27:30|5200.9|5194.9|5198.9|5192.9|5200.9|5194.9|5198.9|5192.9|9
1614965260000|2021-03-05 17:27:40|5199|5193|5198.5|5192.5|5199|5193|5198.5|5192.5|8
1614965270000|2021-03-05 17:27:50|5198.4|5192.4|5198|5192|5198.5|5192.5|5198|5192|9
1614965280000|2021-03-05 17:28:00|5198.5|5192.5|5198|5192|5198.5|5192.5|5198|5192|10
1614965290000|2021-03-05 17:28:10|5197.9|5191.9|5198|5192|5198|5192|5197|5191|5
1614965300000|2021-03-05 17:28:20|||||||||8
1614965310000|2021-03-05 17:28:30|5197.5|5191.5|5197|5191|5197.5|5191.5|5197|5191|5
1614965320000|2021-03-05 17:28:40|5198|5192|5198|5192|5198|5192|5198|5192|4
1614965330000|2021-03-05 17:28:50|5198.5|5192.5|5198|5192|5198.5|5192.5|5198|5192|8
1614965350000|2021-03-05 17:29:10|5198.1|5192.1|5198|5192|5198.1|5192.1|5198|5192|0
1614965360000|2021-03-05 17:29:20|5198.1|5192.1|5199|5193|5199|5193|5198.1|5192.1|4
1614965370000|2021-03-05 17:29:30|5198.5|5192.5|5199|5193|5199|5193|5198|5192|2
1614965380000|2021-03-05 17:29:40|5198.5|5192.5|5198|5192|5198.5|5192.5|5198|5192|0
1614965390000|2021-03-05 17:29:50|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|3
1614965410000|2021-03-05 17:30:10|5198.1|5192.1|5199.1|5193.1|5199.1|5193.1|5198.1|5192.1|12
1614965420000|2021-03-05 17:30:20|||||||||1
1614965430000|2021-03-05 17:30:30|5199.6|5193.6|5202|5196|5202.5|5196.5|5199.1|5193.1|11
1614965440000|2021-03-05 17:30:40|5201.6|5195.6|5201.1|5195.1|5201.6|5195.6|5201|5195|5
1614965450000|2021-03-05 17:30:50|5201|5195|5202|5196|5202.6|5196.6|5201|5195|9
1614965460000|2021-03-05 17:31:00|5202.1|5196.1|5205.1|5199.1|5205.1|5199.1|5202.1|5196.1|18
1614965470000|2021-03-05 17:31:10|5205|5199|5204.1|5198.1|5205|5199|5204.1|5198.1|7
1614965480000|2021-03-05 17:31:20|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|8
1614965490000|2021-03-05 17:31:30|5203.6|5197.6|5205.5|5199.5|5205.5|5199.5|5203.1|5197.1|56
1614965500000|2021-03-05 17:31:40|5205.9|5199.9|5206|5200|5206.5|5200.5|5205.4|5199.4|6
1614965510000|2021-03-05 17:31:50|5206.5|5200.5|5207|5201|5207|5201|5206.5|5200.5|4
1614965520000|2021-03-05 17:32:00|5206.9|5200.9|5206.5|5200.5|5206.9|5200.9|5206|5200|4
1614965530000|2021-03-05 17:32:10|5206.4|5200.4|5206.5|5200.5|5206.5|5200.5|5206.4|5200.4|0
1614965540000|2021-03-05 17:32:20|5206|5200|5204|5198|5206|5200|5204|5198|9
1614965550000|2021-03-05 17:32:30|5204.1|5198.1|5206|5200|5206|5200|5204|5198|3
1614965570000|2021-03-05 17:32:50|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|2
1614965580000|2021-03-05 17:33:00|5205|5199|5206|5200|5206|5200|5205|5199|1
1614965590000|2021-03-05 17:33:10|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|2
1614965600000|2021-03-05 17:33:20|5206|5200|5205.5|5199.5|5206|5200|5205.5|5199.5|1
1614965610000|2021-03-05 17:33:30|5206.8|5200.8|5206|5200|5207|5201|5206|5200|32
1614965620000|2021-03-05 17:33:40|||||||||3
1614965630000|2021-03-05 17:33:50|||||||||1
1614965660000|2021-03-05 17:34:20|5205|5199|5205|5199|5205|5199|5205|5199|4
1614965670000|2021-03-05 17:34:30|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|8
1614965680000|2021-03-05 17:34:40|5205.9|5199.9|5207|5201|5207|5201|5205.9|5199.9|1
1614965690000|2021-03-05 17:34:50|||||||||1
1614965710000|2021-03-05 17:35:10|||||||||1
1614965720000|2021-03-05 17:35:20|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207|5201|10
1614965730000|2021-03-05 17:35:30|5207|5201|5206.5|5200.5|5207|5201|5206.5|5200.5|5
1614965740000|2021-03-05 17:35:40|5206.1|5200.1|5206.5|5200.5|5206.5|5200.5|5206|5200|10
1614965750000|2021-03-05 17:35:50|5205.5|5199.5|5207.1|5201.1|5207.1|5201.1|5205.5|5199.5|23
1614965770000|2021-03-05 17:36:10|5209.1|5203.1|5208.6|5202.6|5209.1|5203.1|5208.1|5202.1|11
1614965780000|2021-03-05 17:36:20|5208.1|5202.1|5209.1|5203.1|5209.1|5203.1|5208.1|5202.1|2
1614965790000|2021-03-05 17:36:30|||||||||5
1614965800000|2021-03-05 17:36:40|||||||||19
1614965820000|2021-03-05 17:37:00|5210|5204|5210.5|5204.5|5211.1|5205.1|5210|5204|30
1614965830000|2021-03-05 17:37:10|5210.6|5204.6|5212.1|5206.1|5212.1|5206.1|5210.6|5204.6|7
1614965840000|2021-03-05 17:37:20|5212|5206|5210|5204|5212|5206|5210|5204|59
1614965850000|2021-03-05 17:37:30|5210.4|5204.4|5210.1|5204.1|5210.9|5204.9|5210.1|5204.1|7
1614965860000|2021-03-05 17:37:40|5210|5204|5210|5204|5210.4|5204.4|5210|5204|8
1614965870000|2021-03-05 17:37:50|5210.1|5204.1|5209.5|5203.5|5210.1|5204.1|5209.5|5203.5|10
1614965880000|2021-03-05 17:38:00|5209.6|5203.6|5209.5|5203.5|5209.9|5203.9|5209.1|5203.1|1
1614965890000|2021-03-05 17:38:10|5209.1|5203.1|5211|5205|5211|5205|5209.1|5203.1|6
1614965900000|2021-03-05 17:38:20|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|2
1614965910000|2021-03-05 17:38:30|5211.5|5205.5|5212.1|5206.1|5212.1|5206.1|5211.5|5205.5|9
1614965920000|2021-03-05 17:38:40|||||||||1
1614965930000|2021-03-05 17:38:50|||||||||2
1614965940000|2021-03-05 17:39:00|5211.6|5205.6|5212.1|5206.1|5212.1|5206.1|5211.6|5205.6|25
1614965950000|2021-03-05 17:39:10|5215.1|5209.1|5213.1|5207.1|5215.1|5209.1|5213.1|5207.1|17
1614965960000|2021-03-05 17:39:20|||||||||4
1614965970000|2021-03-05 17:39:30|5213.6|5207.6|5210.9|5204.9|5213.6|5207.6|5210.9|5204.9|9
1614965980000|2021-03-05 17:39:40|5211.4|5205.4|5210.9|5204.9|5211.4|5205.4|5210.9|5204.9|1
1614965990000|2021-03-05 17:39:50|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|2
1614966000000|2021-03-05 17:40:00|5209.4|5203.4|5207.9|5201.9|5209.4|5203.4|5207.8|5201.8|13
1614966010000|2021-03-05 17:40:10|5207.4|5201.4|5207.9|5201.9|5207.9|5201.9|5207.4|5201.4|4
1614966020000|2021-03-05 17:40:20|5209.7|5203.7|5209.8|5203.8|5209.9|5203.9|5209.7|5203.7|29
1614966030000|2021-03-05 17:40:30|5209.4|5203.4|5208.9|5202.9|5209.9|5203.9|5208.9|5202.9|5
1614966050000|2021-03-05 17:40:50|||||||||9
1614966080000|2021-03-05 17:41:20|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|2
1614966090000|2021-03-05 17:41:30|5207.8|5201.8|5208.4|5202.4|5208.4|5202.4|5207.4|5201.4|8
1614966100000|2021-03-05 17:41:40|5207.9|5201.9|5205|5199|5207.9|5201.9|5205|5199|43
1614966110000|2021-03-05 17:41:50|5205.5|5199.5|5205|5199|5206|5200|5205|5199|14
1614966120000|2021-03-05 17:42:00|5204.9|5198.9|5205.1|5199.1|5205.1|5199.1|5204.9|5198.9|3
1614966130000|2021-03-05 17:42:10|5205|5199|5205.1|5199.1|5205.1|5199.1|5205|5199|2
1614966140000|2021-03-05 17:42:20|||||||||2
1614966150000|2021-03-05 17:42:30|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|3
1614966160000|2021-03-05 17:42:40|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.1|5199.1|0
1614966170000|2021-03-05 17:42:50|5205.9|5199.9|5207|5201|5207|5201|5205.9|5199.9|9
1614966180000|2021-03-05 17:43:00|5206.4|5200.4|5207.4|5201.4|5207.4|5201.4|5206.4|5200.4|7
1614966190000|2021-03-05 17:43:10|5207.8|5201.8|5207.9|5201.9|5207.9|5201.9|5207.8|5201.8|4
1614966200000|2021-03-05 17:43:20|||||||||2
1614966210000|2021-03-05 17:43:30|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|17
1614966220000|2021-03-05 17:43:40|||||||||1
1614966240000|2021-03-05 17:44:00|5209.3|5203.3|5208.9|5202.9|5209.3|5203.3|5208.9|5202.9|1
1614966250000|2021-03-05 17:44:10|5209.8|5203.8|5209.8|5203.8|5209.9|5203.9|5209.8|5203.8|2
1614966260000|2021-03-05 17:44:20|5209.9|5203.9|5210.9|5204.9|5210.9|5204.9|5209.9|5203.9|9
1614966270000|2021-03-05 17:44:30|5210.8|5204.8|5210.9|5204.9|5210.9|5204.9|5210.8|5204.8|0
1614966280000|2021-03-05 17:44:40|||||||||3
1614966290000|2021-03-05 17:44:50|5210.8|5204.8|5207.9|5201.9|5210.9|5204.9|5207.9|5201.9|3
1614966310000|2021-03-05 17:45:10|||||||||2
1614966340000|2021-03-05 17:45:40|||||||||1
1614966350000|2021-03-05 17:45:50|5206.9|5200.9|5207.9|5201.9|5207.9|5201.9|5206.9|5200.9|5
1614966360000|2021-03-05 17:46:00|5207.8|5201.8|5207.9|5201.9|5207.9|5201.9|5206.9|5200.9|10
1614966370000|2021-03-05 17:46:10|5208.8|5202.8|5208.8|5202.8|5208.9|5202.9|5208.8|5202.8|3
1614966380000|2021-03-05 17:46:20|5208.9|5202.9|5208.8|5202.8|5208.9|5202.9|5208.3|5202.3|9
1614966400000|2021-03-05 17:46:40|5208.3|5202.3|5208.8|5202.8|5208.8|5202.8|5208.3|5202.3|1
1614966410000|2021-03-05 17:46:50|5209.8|5203.8|5210.2|5204.2|5210.7|5204.7|5209.8|5203.8|14
1614966420000|2021-03-05 17:47:00|5210.3|5204.3|5210.8|5204.8|5210.8|5204.8|5210.2|5204.2|12
1614966430000|2021-03-05 17:47:10|||||||||13
1614966440000|2021-03-05 17:47:20|||||||||1
1614966450000|2021-03-05 17:47:30|5211.8|5205.8|5210.8|5204.8|5211.8|5205.8|5210.8|5204.8|20
1614966460000|2021-03-05 17:47:40|5210.9|5204.9|5211.7|5205.7|5211.8|5205.8|5210.9|5204.9|21
1614966470000|2021-03-05 17:47:50|5212.6|5206.6|5213.7|5207.7|5213.7|5207.7|5212.6|5206.6|13
1614966480000|2021-03-05 17:48:00|5214.1|5208.1|5214.2|5208.2|5214.7|5208.7|5213.7|5207.7|19
1614966490000|2021-03-05 17:48:10|5213.7|5207.7|5214.7|5208.7|5214.7|5208.7|5213.7|5207.7|8
1614966500000|2021-03-05 17:48:20|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|18
1614966510000|2021-03-05 17:48:30|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|21
1614966520000|2021-03-05 17:48:40|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.6|5209.6|8
1614966530000|2021-03-05 17:48:50|5215.6|5209.6|5216.6|5210.6|5216.6|5210.6|5215.6|5209.6|37
1614966540000|2021-03-05 17:49:00|5216|5210|5216.6|5210.6|5216.6|5210.6|5215.6|5209.6|17
1614966550000|2021-03-05 17:49:10|5216.2|5210.2|5217.5|5211.5|5217.5|5211.5|5216.1|5210.1|6
1614966560000|2021-03-05 17:49:20|5217.6|5211.6|5216.6|5210.6|5217.6|5211.6|5216.6|5210.6|9
1614966570000|2021-03-05 17:49:30|5216.2|5210.2|5214.7|5208.7|5216.2|5210.2|5214.7|5208.7|8
1614966580000|2021-03-05 17:49:40|5214.6|5208.6|5213.7|5207.7|5214.6|5208.6|5213.2|5207.2|7
1614966590000|2021-03-05 17:49:50|||||||||7
1614966600000|2021-03-05 17:50:00|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|7
1614966610000|2021-03-05 17:50:10|5215.2|5209.2|5215.2|5209.2|5215.7|5209.7|5214.7|5208.7|15
1614966620000|2021-03-05 17:50:20|5214.8|5208.8|5214.8|5208.8|5215.2|5209.2|5214.8|5208.8|2
1614966630000|2021-03-05 17:50:30|5215.2|5209.2|5211.8|5205.8|5215.2|5209.2|5211.3|5205.3|19
1614966640000|2021-03-05 17:50:40|5211.3|5205.3|5211.8|5205.8|5211.8|5205.8|5211.3|5205.3|3
1614966650000|2021-03-05 17:50:50|5211.4|5205.4|5208.8|5202.8|5211.4|5205.4|5208.8|5202.8|7
1614966660000|2021-03-05 17:51:00|5208.9|5202.9|5209.3|5203.3|5209.3|5203.3|5208.9|5202.9|11
1614966670000|2021-03-05 17:51:10|5208.8|5202.8|5208.3|5202.3|5208.8|5202.8|5207.9|5201.9|4
1614966680000|2021-03-05 17:51:20|5208.8|5202.8|5208.3|5202.3|5208.8|5202.8|5208.3|5202.3|6
1614966690000|2021-03-05 17:51:30|5208.4|5202.4|5208.8|5202.8|5208.8|5202.8|5208.4|5202.4|4
1614966700000|2021-03-05 17:51:40|5208.3|5202.3|5207.9|5201.9|5208.3|5202.3|5207.3|5201.3|10
1614966710000|2021-03-05 17:51:50|5207|5201|5206|5200|5207.5|5201.5|5205.6|5199.6|23
1614966720000|2021-03-05 17:52:00|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206|5200|21
1614966730000|2021-03-05 17:52:10|5206|5200|5207.5|5201.5|5207.5|5201.5|5206|5200|3
1614966740000|2021-03-05 17:52:20|5207|5201|5206.1|5200.1|5208|5202|5206|5200|61
1614966750000|2021-03-05 17:52:30|5206.5|5200.5|5206|5200|5206.5|5200.5|5206|5200|6
1614966760000|2021-03-05 17:52:40|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206|5200|0
1614966770000|2021-03-05 17:52:50|5206|5200|5206|5200|5206.1|5200.1|5206|5200|6
1614966780000|2021-03-05 17:53:00|5206.1|5200.1|5206.5|5200.5|5206.5|5200.5|5206.1|5200.1|2
1614966790000|2021-03-05 17:53:10|5207|5201|5208|5202|5208|5202|5207|5201|9
1614966800000|2021-03-05 17:53:20|5206.3|5200.3|5205.1|5199.1|5206.3|5200.3|5205.1|5199.1|14
1614966810000|2021-03-05 17:53:30|5205|5199|5204.1|5198.1|5205|5199|5202.5|5196.5|15
1614966820000|2021-03-05 17:53:40|5204|5198|5204.5|5198.5|5205|5199|5204|5198|11
1614966830000|2021-03-05 17:53:50|5204.1|5198.1|5205|5199|5205.5|5199.5|5204.1|5198.1|4
1614966840000|2021-03-05 17:54:00|5206|5200|5206|5200|5206|5200|5206|5200|3
1614966850000|2021-03-05 17:54:10|5205.6|5199.6|5205|5199|5205.6|5199.6|5205|5199|8
1614966870000|2021-03-05 17:54:30|5204|5198|5204|5198|5204|5198|5204|5198|5
1614966880000|2021-03-05 17:54:40|5203.5|5197.5|5202|5196|5203.5|5197.5|5202|5196|11
1614966890000|2021-03-05 17:54:50|5202.1|5196.1|5203|5197|5203|5197|5202.1|5196.1|9
1614966900000|2021-03-05 17:55:00|5204|5198|5204.5|5198.5|5205|5199|5204|5198|8
1614966910000|2021-03-05 17:55:10|5204.6|5198.6|5204.1|5198.1|5205|5199|5204|5198|6
1614966920000|2021-03-05 17:55:20|5204|5198|5204|5198|5204|5198|5204|5198|3
1614966930000|2021-03-05 17:55:30|||||||||2
1614966940000|2021-03-05 17:55:40|5203.6|5197.6|5203.5|5197.5|5203.6|5197.6|5203.5|5197.5|15
1614966950000|2021-03-05 17:55:50|5203.6|5197.6|5203.1|5197.1|5203.6|5197.6|5202.6|5196.6|5
1614966960000|2021-03-05 17:56:00|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|1
1614966990000|2021-03-05 17:56:30|5203.1|5197.1|5202.6|5196.6|5203.1|5197.1|5202.1|5196.1|4
1614967000000|2021-03-05 17:56:40|5201.6|5195.6|5201.6|5195.6|5202.1|5196.1|5201.2|5195.2|41
1614967010000|2021-03-05 17:56:50|5201.7|5195.7|5202.2|5196.2|5202.2|5196.2|5201.7|5195.7|3
1614967020000|2021-03-05 17:57:00|5202.7|5196.7|5203.2|5197.2|5203.2|5197.2|5202.7|5196.7|3
1614967030000|2021-03-05 17:57:10|||||||||6
1614967040000|2021-03-05 17:57:20|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|6
1614967050000|2021-03-05 17:57:30|5202.7|5196.7|5203.2|5197.2|5203.6|5197.6|5202.7|5196.7|7
1614967060000|2021-03-05 17:57:40|5203.1|5197.1|5202.7|5196.7|5203.1|5197.1|5202.2|5196.2|3
1614967070000|2021-03-05 17:57:50|||||||||1
1614967080000|2021-03-05 17:58:00|5202.2|5196.2|5203.2|5197.2|5203.6|5197.6|5202.2|5196.2|3
1614967090000|2021-03-05 17:58:10|5203.1|5197.1|5202.7|5196.7|5203.2|5197.2|5202.6|5196.6|1
1614967100000|2021-03-05 17:58:20|5203.1|5197.1|5202.2|5196.2|5203.2|5197.2|5202.2|5196.2|2
1614967130000|2021-03-05 17:58:50|5202.7|5196.7|5202.7|5196.7|5203.2|5197.2|5202.2|5196.2|16
1614967140000|2021-03-05 17:59:00|5203.2|5197.2|5203.2|5197.2|5203.7|5197.7|5203.2|5197.2|1
1614967150000|2021-03-05 17:59:10|5200.3|5194.3|5200.4|5194.4|5200.4|5194.4|5199.8|5193.8|12
1614967160000|2021-03-05 17:59:20|5199.9|5193.9|5200.4|5194.4|5200.4|5194.4|5199.4|5193.4|2
1614967170000|2021-03-05 17:59:30|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.8|5193.8|6
1614967180000|2021-03-05 17:59:40|5199.3|5193.3|5200.3|5194.3|5200.3|5194.3|5199.3|5193.3|18
1614967190000|2021-03-05 17:59:50|5201.3|5195.3|5201.2|5195.2|5201.3|5195.3|5201.2|5195.2|12
1614967200000|2021-03-05 18:00:00|5201.3|5195.3|5201.2|5195.2|5202.7|5196.7|5201.2|5195.2|22
1614967210000|2021-03-05 18:00:10|5201.3|5195.3|5201.7|5195.7|5201.7|5195.7|5201.2|5195.2|1
1614967220000|2021-03-05 18:00:20|5201.3|5195.3|5201.7|5195.7|5201.7|5195.7|5201.3|5195.3|1
1614967230000|2021-03-05 18:00:30|5201.3|5195.3|5201.7|5195.7|5201.7|5195.7|5201.3|5195.3|2
1614967250000|2021-03-05 18:00:50|5202.2|5196.2|5202.7|5196.7|5202.7|5196.7|5202.2|5196.2|0
1614967260000|2021-03-05 18:01:00|5202.2|5196.2|5203.2|5197.2|5204.2|5198.2|5202.2|5196.2|37
1614967270000|2021-03-05 18:01:10|5203.7|5197.7|5203.2|5197.2|5203.7|5197.7|5203.2|5197.2|7
1614967280000|2021-03-05 18:01:20|5202.7|5196.7|5203.2|5197.2|5203.2|5197.2|5202.7|5196.7|5
1614967290000|2021-03-05 18:01:30|5202.3|5196.3|5202.2|5196.2|5202.7|5196.7|5201.8|5195.8|9
1614967300000|2021-03-05 18:01:40|5202.3|5196.3|5201.3|5195.3|5202.3|5196.3|5201.3|5195.3|2
1614967310000|2021-03-05 18:01:50|5202.7|5196.7|5203.2|5197.2|5203.2|5197.2|5202.3|5196.3|7
1614967320000|2021-03-05 18:02:00|5202.7|5196.7|5203.7|5197.7|5204.2|5198.2|5202.7|5196.7|12
1614967330000|2021-03-05 18:02:10|5203.2|5197.2|5202.7|5196.7|5204.2|5198.2|5202.7|5196.7|5
1614967340000|2021-03-05 18:02:20|5202.2|5196.2|5202.7|5196.7|5202.7|5196.7|5201.7|5195.7|4
1614967350000|2021-03-05 18:02:30|5202.3|5196.3|5201.3|5195.3|5202.3|5196.3|5200.3|5194.3|26
1614967360000|2021-03-05 18:02:40|5201.8|5195.8|5201.3|5195.3|5202.8|5196.8|5201.3|5195.3|16
1614967370000|2021-03-05 18:02:50|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|14
1614967380000|2021-03-05 18:03:00|5201.3|5195.3|5200.8|5194.8|5202.3|5196.3|5200.8|5194.8|3
1614967390000|2021-03-05 18:03:10|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|0
1614967400000|2021-03-05 18:03:20|5200.8|5194.8|5202.8|5196.8|5202.8|5196.8|5200.8|5194.8|5
1614967410000|2021-03-05 18:03:30|5203.2|5197.2|5203.3|5197.3|5203.3|5197.3|5202.8|5196.8|20
1614967420000|2021-03-05 18:03:40|5203.4|5197.4|5202.8|5196.8|5203.4|5197.4|5202.8|5196.8|4
1614967430000|2021-03-05 18:03:50|5202.3|5196.3|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|3
1614967440000|2021-03-05 18:04:00|5201.3|5195.3|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|6
1614967450000|2021-03-05 18:04:10|5200.8|5194.8|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|5
1614967460000|2021-03-05 18:04:20|5201.2|5195.2|5200.8|5194.8|5201.3|5195.3|5200.3|5194.3|18
1614967470000|2021-03-05 18:04:30|5200.7|5194.7|5200.7|5194.7|5201.2|5195.2|5200.3|5194.3|2
1614967480000|2021-03-05 18:04:40|5201.2|5195.2|5200.3|5194.3|5201.2|5195.2|5200.3|5194.3|1
1614967490000|2021-03-05 18:04:50|||||||||1
1614967500000|2021-03-05 18:05:00|5200.2|5194.2|5200.7|5194.7|5200.7|5194.7|5200.2|5194.2|11
1614967510000|2021-03-05 18:05:10|5200.8|5194.8|5201.2|5195.2|5201.2|5195.2|5200.7|5194.7|18
1614967520000|2021-03-05 18:05:20|5200.7|5194.7|5200.7|5194.7|5201.2|5195.2|5200.2|5194.2|5
1614967530000|2021-03-05 18:05:30|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|33
1614967540000|2021-03-05 18:05:40|5199.8|5193.8|5199.3|5193.3|5199.8|5193.8|5199.3|5193.3|4
1614967550000|2021-03-05 18:05:50|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.7|5193.7|2
1614967560000|2021-03-05 18:06:00|||||||||10
1614967570000|2021-03-05 18:06:10|5201.2|5195.2|5199.8|5193.8|5201.2|5195.2|5199.8|5193.8|8
1614967580000|2021-03-05 18:06:20|5199.3|5193.3|5199.8|5193.8|5199.8|5193.8|5199.3|5193.3|2
1614967590000|2021-03-05 18:06:30|5200.2|5194.2|5200.3|5194.3|5200.3|5194.3|5200.2|5194.2|2
1614967610000|2021-03-05 18:06:50|5200.2|5194.2|5199.3|5193.3|5200.2|5194.2|5199.3|5193.3|17
1614967620000|2021-03-05 18:07:00|5199.7|5193.7|5199.8|5193.8|5199.8|5193.8|5199.3|5193.3|3
1614967630000|2021-03-05 18:07:10|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|2
1614967640000|2021-03-05 18:07:20|||||||||1
1614967650000|2021-03-05 18:07:30|5200.7|5194.7|5200.2|5194.2|5201.2|5195.2|5200.2|5194.2|7
1614967660000|2021-03-05 18:07:40|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|9
1614967670000|2021-03-05 18:07:50|5199.2|5193.2|5197.3|5191.3|5199.2|5193.2|5197.3|5191.3|9
1614967680000|2021-03-05 18:08:00|5197.4|5191.4|5197.8|5191.8|5197.8|5191.8|5197.3|5191.3|19
1614967690000|2021-03-05 18:08:10|5197.4|5191.4|5197.8|5191.8|5197.8|5191.8|5197.3|5191.3|5
1614967700000|2021-03-05 18:08:20|5197.4|5191.4|5197.8|5191.8|5197.8|5191.8|5197.4|5191.4|1
1614967710000|2021-03-05 18:08:30|5198.3|5192.3|5197.9|5191.9|5198.4|5192.4|5197.8|5191.8|4
1614967720000|2021-03-05 18:08:40|5197.4|5191.4|5196.9|5190.9|5197.4|5191.4|5196.9|5190.9|10
1614967730000|2021-03-05 18:08:50|5197.4|5191.4|5198.4|5192.4|5199.4|5193.4|5197.4|5191.4|28
1614967740000|2021-03-05 18:09:00|5197.9|5191.9|5199.4|5193.4|5199.4|5193.4|5197.9|5191.9|18
1614967750000|2021-03-05 18:09:10|5199.6|5193.6|5200.4|5194.4|5200.4|5194.4|5199.6|5193.6|5
1614967760000|2021-03-05 18:09:20|5199.4|5193.4|5201.8|5195.8|5202.3|5196.3|5198.9|5192.9|66
1614967770000|2021-03-05 18:09:30|5202.2|5196.2|5202.3|5196.3|5202.3|5196.3|5202.2|5196.2|0
1614967780000|2021-03-05 18:09:40|5201.9|5195.9|5201.8|5195.8|5201.9|5195.9|5201.3|5195.3|5
1614967790000|2021-03-05 18:09:50|5201.9|5195.9|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|4
1614967800000|2021-03-05 18:10:00|5201.9|5195.9|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|3
1614967810000|2021-03-05 18:10:10|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5201.8|5195.8|1
1614967820000|2021-03-05 18:10:20|5201.8|5195.8|5202.4|5196.4|5202.8|5196.8|5201.4|5195.4|8
1614967830000|2021-03-05 18:10:30|5202.3|5196.3|5202.8|5196.8|5202.8|5196.8|5202.3|5196.3|12
1614967840000|2021-03-05 18:10:40|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1614967850000|2021-03-05 18:10:50|5204.3|5198.3|5204.2|5198.2|5204.3|5198.3|5204.2|5198.2|19
1614967860000|2021-03-05 18:11:00|5203.7|5197.7|5203.7|5197.7|5204.2|5198.2|5203.3|5197.3|12
1614967870000|2021-03-05 18:11:10|5204.2|5198.2|5204.3|5198.3|5204.3|5198.3|5203.7|5197.7|8
1614967880000|2021-03-05 18:11:20|5204.7|5198.7|5204.7|5198.7|5205.2|5199.2|5204.3|5198.3|7
1614967890000|2021-03-05 18:11:30|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1614967920000|2021-03-05 18:12:00|||||||||2
1614967930000|2021-03-05 18:12:10|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|8
1614967940000|2021-03-05 18:12:20|5203.3|5197.3|5204.3|5198.3|5204.3|5198.3|5203.3|5197.3|2
1614967950000|2021-03-05 18:12:30|5204.4|5198.4|5204.3|5198.3|5204.4|5198.4|5204.3|5198.3|9
1614967960000|2021-03-05 18:12:40|5204.8|5198.8|5204.3|5198.3|5204.8|5198.8|5204.3|5198.3|2
1614967970000|2021-03-05 18:12:50|||||||||1
1614967980000|2021-03-05 18:13:00|5205.3|5199.3|5208.2|5202.2|5208.2|5202.2|5205.3|5199.3|26
1614967990000|2021-03-05 18:13:10|||||||||19
1614968010000|2021-03-05 18:13:30|5209|5203|5209.1|5203.1|5209.1|5203.1|5209|5203|3
1614968020000|2021-03-05 18:13:40|5208.2|5202.2|5208.1|5202.1|5208.6|5202.6|5208.1|5202.1|24
1614968040000|2021-03-05 18:14:00|5207.1|5201.1|5210.1|5204.1|5210.1|5204.1|5206.6|5200.6|60
1614968050000|2021-03-05 18:14:10|5211.5|5205.5|5213.1|5207.1|5213.1|5207.1|5211.5|5205.5|24
1614968060000|2021-03-05 18:14:20|5213|5207|5212.5|5206.5|5213.1|5207.1|5212.1|5206.1|6
1614968070000|2021-03-05 18:14:30|5212.1|5206.1|5211.1|5205.1|5213.1|5207.1|5211.1|5205.1|22
1614968080000|2021-03-05 18:14:40|5211|5205|5209.6|5203.6|5211|5205|5209.6|5203.6|7
1614968090000|2021-03-05 18:14:50|5209.1|5203.1|5210.1|5204.1|5210.1|5204.1|5209.1|5203.1|8
1614968100000|2021-03-05 18:15:00|5209.6|5203.6|5208.1|5202.1|5209.6|5203.6|5208.1|5202.1|5
1614968110000|2021-03-05 18:15:10|5207.1|5201.1|5207.1|5201.1|5207.6|5201.6|5207.1|5201.1|9
1614968120000|2021-03-05 18:15:20|5207.2|5201.2|5207.6|5201.6|5207.6|5201.6|5207.1|5201.1|1
1614968130000|2021-03-05 18:15:30|5207.7|5201.7|5208.1|5202.1|5208.1|5202.1|5207.7|5201.7|0
1614968140000|2021-03-05 18:15:40|5209|5203|5209.1|5203.1|5209.1|5203.1|5209|5203|10
1614968170000|2021-03-05 18:16:10|||||||||7
1614968180000|2021-03-05 18:16:20|5209.2|5203.2|5210.1|5204.1|5210.1|5204.1|5209.2|5203.2|12
1614968190000|2021-03-05 18:16:30|5210.3|5204.3|5211.1|5205.1|5211.1|5205.1|5210.1|5204.1|13
1614968200000|2021-03-05 18:16:40|5211.2|5205.2|5210.6|5204.6|5211.2|5205.2|5210.6|5204.6|15
1614968210000|2021-03-05 18:16:50|5210.7|5204.7|5212.8|5206.8|5213.1|5207.1|5210.7|5204.7|28
1614968220000|2021-03-05 18:17:00|5212.4|5206.4|5210.4|5204.4|5212.4|5206.4|5210.4|5204.4|14
1614968230000|2021-03-05 18:17:10|5211.4|5205.4|5210.5|5204.5|5212.4|5206.4|5210.5|5204.5|27
1614968240000|2021-03-05 18:17:20|5211|5205|5213|5207|5213.6|5207.6|5211|5205|24
1614968250000|2021-03-05 18:17:30|5213.1|5207.1|5213.5|5207.5|5213.5|5207.5|5213.1|5207.1|19
1614968260000|2021-03-05 18:17:40|||||||||8
1614968270000|2021-03-05 18:17:50|5213.4|5207.4|5213.5|5207.5|5213.5|5207.5|5213.4|5207.4|17
1614968280000|2021-03-05 18:18:00|5214.5|5208.5|5214|5208|5214.5|5208.5|5214|5208|14
1614968290000|2021-03-05 18:18:10|5214.4|5208.4|5214.5|5208.5|5214.5|5208.5|5214.4|5208.4|7
1614968300000|2021-03-05 18:18:20|5214|5208|5215.5|5209.5|5216|5210|5214|5208|15
1614968310000|2021-03-05 18:18:30|5215|5209|5215.5|5209.5|5216|5210|5214.5|5208.5|3
1614968320000|2021-03-05 18:18:40|5216|5210|5216|5210|5216|5210|5215.5|5209.5|12
1614968330000|2021-03-05 18:18:50|5215.9|5209.9|5216|5210|5216|5210|5214|5208|29
1614968340000|2021-03-05 18:19:00|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|12
1614968350000|2021-03-05 18:19:10|5215.5|5209.5|5214.5|5208.5|5215.5|5209.5|5214.5|5208.5|14
1614968360000|2021-03-05 18:19:20|5215|5209|5215.5|5209.5|5215.6|5209.6|5215|5209|6
1614968370000|2021-03-05 18:19:30|5216|5210|5212.5|5206.5|5216.5|5210.5|5212.5|5206.5|37
1614968380000|2021-03-05 18:19:40|5213.5|5207.5|5212.6|5206.6|5213.5|5207.5|5211.5|5205.5|46
1614968390000|2021-03-05 18:19:50|5213.6|5207.6|5214|5208|5214|5208|5213.6|5207.6|24
1614968400000|2021-03-05 18:20:00|5213.6|5207.6|5210.7|5204.7|5213.6|5207.6|5210.7|5204.7|21
1614968410000|2021-03-05 18:20:10|5210.6|5204.6|5210.7|5204.7|5211.2|5205.2|5210.6|5204.6|17
1614968420000|2021-03-05 18:20:20|5210.6|5204.6|5209.2|5203.2|5210.7|5204.7|5208.7|5202.7|8
1614968430000|2021-03-05 18:20:30|5208.7|5202.7|5209.7|5203.7|5210.2|5204.2|5208.7|5202.7|5
1614968440000|2021-03-05 18:20:40|5209.2|5203.2|5208.7|5202.7|5209.7|5203.7|5208.7|5202.7|7
1614968450000|2021-03-05 18:20:50|5209.6|5203.6|5209.7|5203.7|5209.7|5203.7|5209.2|5203.2|2
1614968460000|2021-03-05 18:21:00|5209.6|5203.6|5208.7|5202.7|5209.6|5203.6|5208.7|5202.7|16
1614968470000|2021-03-05 18:21:10|5209.7|5203.7|5208.7|5202.7|5209.7|5203.7|5208.7|5202.7|31
1614968480000|2021-03-05 18:21:20|5209.2|5203.2|5210.2|5204.2|5210.2|5204.2|5208.7|5202.7|13
1614968490000|2021-03-05 18:21:30|5209.7|5203.7|5208.7|5202.7|5209.7|5203.7|5208.7|5202.7|16
1614968500000|2021-03-05 18:21:40|5209.2|5203.2|5210.2|5204.2|5210.2|5204.2|5209.2|5203.2|31
1614968510000|2021-03-05 18:21:50|5209.7|5203.7|5210.2|5204.2|5210.2|5204.2|5209.7|5203.7|12
1614968520000|2021-03-05 18:22:00|5210.6|5204.6|5209.7|5203.7|5210.7|5204.7|5209.7|5203.7|16
1614968530000|2021-03-05 18:22:10|5208.8|5202.8|5208.7|5202.7|5209.2|5203.2|5208.2|5202.2|11
1614968540000|2021-03-05 18:22:20|5207.7|5201.7|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|30
1614968550000|2021-03-05 18:22:30|5207.8|5201.8|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|3
1614968560000|2021-03-05 18:22:40|5207.8|5201.8|5207.2|5201.2|5208.2|5202.2|5207.2|5201.2|9
1614968570000|2021-03-05 18:22:50|5207.3|5201.3|5206.3|5200.3|5207.3|5201.3|5205.8|5199.8|37
1614968580000|2021-03-05 18:23:00|5206.8|5200.8|5205.8|5199.8|5206.8|5200.8|5205.3|5199.3|14
1614968590000|2021-03-05 18:23:10|5205.3|5199.3|5205.8|5199.8|5206.3|5200.3|5205.3|5199.3|17
1614968600000|2021-03-05 18:23:20|5205.3|5199.3|5205.3|5199.3|5205.8|5199.8|5205.3|5199.3|3
1614968610000|2021-03-05 18:23:30|5205.7|5199.7|5205.3|5199.3|5206.3|5200.3|5205.3|5199.3|4
1614968620000|2021-03-05 18:23:40|5205.8|5199.8|5206.3|5200.3|5206.3|5200.3|5205.8|5199.8|4
1614968630000|2021-03-05 18:23:50|5205.8|5199.8|5206.3|5200.3|5206.3|5200.3|5205.8|5199.8|10
1614968640000|2021-03-05 18:24:00|5206.2|5200.2|5205.8|5199.8|5206.3|5200.3|5205.8|5199.8|2
1614968650000|2021-03-05 18:24:10|5206.3|5200.3|5206.3|5200.3|5206.8|5200.8|5205.8|5199.8|28
1614968660000|2021-03-05 18:24:20|5206.7|5200.7|5204.3|5198.3|5206.7|5200.7|5204.3|5198.3|10
1614968670000|2021-03-05 18:24:30|5204.8|5198.8|5202.9|5196.9|5205.3|5199.3|5202.9|5196.9|34
1614968680000|2021-03-05 18:24:40|5202.3|5196.3|5202.9|5196.9|5202.9|5196.9|5202.3|5196.3|37
1614968690000|2021-03-05 18:24:50|5202.3|5196.3|5200.9|5194.9|5202.3|5196.3|5200.9|5194.9|28
1614968700000|2021-03-05 18:25:00|5201.3|5195.3|5202.8|5196.8|5202.8|5196.8|5200.9|5194.9|40
1614968710000|2021-03-05 18:25:10|5203.3|5197.3|5201.9|5195.9|5203.3|5197.3|5201.9|5195.9|10
1614968720000|2021-03-05 18:25:20|5202.8|5196.8|5202.9|5196.9|5202.9|5196.9|5202.3|5196.3|35
1614968730000|2021-03-05 18:25:30|5203.3|5197.3|5202.9|5196.9|5203.3|5197.3|5202.9|5196.9|5
1614968740000|2021-03-05 18:25:40|5203.3|5197.3|5203.8|5197.8|5203.9|5197.9|5202.9|5196.9|13
1614968750000|2021-03-05 18:25:50|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|12
1614968760000|2021-03-05 18:26:00|5203.3|5197.3|5202.9|5196.9|5203.3|5197.3|5202.8|5196.8|16
1614968770000|2021-03-05 18:26:10|5203.3|5197.3|5203.9|5197.9|5203.9|5197.9|5203.3|5197.3|4
1614968780000|2021-03-05 18:26:20|5204.9|5198.9|5205.3|5199.3|5205.9|5199.9|5204.8|5198.8|28
1614968790000|2021-03-05 18:26:30|5204.9|5198.9|5204.9|5198.9|5205.3|5199.3|5204.9|5198.9|9
1614968810000|2021-03-05 18:26:50|5204.8|5198.8|5205.4|5199.4|5205.7|5199.7|5203.9|5197.9|19
1614968820000|2021-03-05 18:27:00|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5
1614968830000|2021-03-05 18:27:10|||||||||2
1614968840000|2021-03-05 18:27:20|5206.9|5200.9|5206.4|5200.4|5206.9|5200.9|5205.4|5199.4|14
1614968850000|2021-03-05 18:27:30|5205.9|5199.9|5206.4|5200.4|5206.4|5200.4|5205.9|5199.9|9
1614968870000|2021-03-05 18:27:50|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|6
1614968880000|2021-03-05 18:28:00|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1614968900000|2021-03-05 18:28:20|5205.9|5199.9|5205.9|5199.9|5206.4|5200.4|5205.9|5199.9|6
1614968910000|2021-03-05 18:28:30|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5205.9|5199.9|2
1614968920000|2021-03-05 18:28:40|5206|5200|5206|5200|5206.4|5200.4|5205.9|5199.9|0
1614968930000|2021-03-05 18:28:50|5205.9|5199.9|5205.4|5199.4|5206|5200|5205.4|5199.4|9
1614968940000|2021-03-05 18:29:00|5205|5199|5206.4|5200.4|5206.9|5200.9|5205|5199|5
1614968960000|2021-03-05 18:29:20|5206|5200|5209.9|5203.9|5209.9|5203.9|5206|5200|23
1614968970000|2021-03-05 18:29:30|5210.4|5204.4|5210.4|5204.4|5210.9|5204.9|5209.9|5203.9|24
1614968980000|2021-03-05 18:29:40|5209.9|5203.9|5210|5204|5210.4|5204.4|5209.9|5203.9|3
1614968990000|2021-03-05 18:29:50|5209.9|5203.9|5209.9|5203.9|5210.9|5204.9|5209.9|5203.9|14
1614969000000|2021-03-05 18:30:00|5210|5204|5209.9|5203.9|5210.4|5204.4|5209.9|5203.9|7
1614969010000|2021-03-05 18:30:10|5210.4|5204.4|5209.4|5203.4|5210.4|5204.4|5209.4|5203.4|9
1614969020000|2021-03-05 18:30:20|||||||||7
1614969030000|2021-03-05 18:30:30|||||||||1
1614969040000|2021-03-05 18:30:40|5209.9|5203.9|5209.4|5203.4|5209.9|5203.9|5209.4|5203.4|5
1614969050000|2021-03-05 18:30:50|5209|5203|5209.4|5203.4|5209.4|5203.4|5209|5203|8
1614969060000|2021-03-05 18:31:00|5209|5203|5209.4|5203.4|5209.4|5203.4|5209|5203|1
1614969080000|2021-03-05 18:31:20|5209.9|5203.9|5209.4|5203.4|5209.9|5203.9|5209|5203|8
1614969090000|2021-03-05 18:31:30|5209|5203|5209|5203|5209|5203|5208.9|5202.9|0
1614969100000|2021-03-05 18:31:40|5209.4|5203.4|5210.4|5204.4|5210.4|5204.4|5209.4|5203.4|12
1614969110000|2021-03-05 18:31:50|5210|5204|5210|5204|5210.4|5204.4|5209.9|5203.9|9
1614969120000|2021-03-05 18:32:00|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5209.9|5203.9|0
1614969130000|2021-03-05 18:32:10|5210.5|5204.5|5211.4|5205.4|5211.4|5205.4|5210|5204|16
1614969140000|2021-03-05 18:32:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|17
1614969150000|2021-03-05 18:32:30|5210.5|5204.5|5210.4|5204.4|5210.5|5204.5|5210|5204|0
1614969160000|2021-03-05 18:32:40|5210|5204|5210.4|5204.4|5210.9|5204.9|5210|5204|3
1614969170000|2021-03-05 18:32:50|5210|5204|5209.5|5203.5|5210|5204|5209.4|5203.4|13
1614969180000|2021-03-05 18:33:00|5210.9|5204.9|5211|5205|5211|5205|5210.9|5204.9|1
1614969190000|2021-03-05 18:33:10|5211.4|5205.4|5211|5205|5211.4|5205.4|5210.9|5204.9|7
1614969200000|2021-03-05 18:33:20|5211.4|5205.4|5212.4|5206.4|5212.4|5206.4|5211.4|5205.4|10
1614969210000|2021-03-05 18:33:30|5212.9|5206.9|5213.4|5207.4|5213.4|5207.4|5212.9|5206.9|0
1614969220000|2021-03-05 18:33:40|5213|5207|5213.4|5207.4|5213.4|5207.4|5213|5207|1
1614969230000|2021-03-05 18:33:50|5213|5207|5214|5208|5214|5208|5213|5207|17
1614969240000|2021-03-05 18:34:00|5213.9|5207.9|5213.9|5207.9|5214|5208|5213.9|5207.9|26
1614969250000|2021-03-05 18:34:10|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213|5207|5
1614969260000|2021-03-05 18:34:20|5213.5|5207.5|5213.4|5207.4|5213.9|5207.9|5213.4|5207.4|9
1614969270000|2021-03-05 18:34:30|5213|5207|5212.4|5206.4|5213|5207|5212|5206|16
1614969280000|2021-03-05 18:34:40|||||||||2
1614969290000|2021-03-05 18:34:50|5212|5206|5213|5207|5213|5207|5212|5206|26
1614969300000|2021-03-05 18:35:00|5212.9|5206.9|5214.4|5208.4|5214.9|5208.9|5212|5206|28
1614969310000|2021-03-05 18:35:10|5214.5|5208.5|5213.9|5207.9|5214.5|5208.5|5213.9|5207.9|3
1614969320000|2021-03-05 18:35:20|5214|5208|5214|5208|5214.4|5208.4|5213.9|5207.9|8
1614969330000|2021-03-05 18:35:30|5213.9|5207.9|5213.4|5207.4|5213.9|5207.9|5213|5207|12
1614969340000|2021-03-05 18:35:40|5213|5207|5213.4|5207.4|5213.4|5207.4|5213|5207|2
1614969350000|2021-03-05 18:35:50|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|9
1614969360000|2021-03-05 18:36:00|5213.4|5207.4|5212.4|5206.4|5213.4|5207.4|5212.4|5206.4|16
1614969370000|2021-03-05 18:36:10|5212|5206|5212.4|5206.4|5212.4|5206.4|5212|5206|1
1614969380000|2021-03-05 18:36:20|5212|5206|5212.4|5206.4|5212.9|5206.9|5212|5206|9
1614969390000|2021-03-05 18:36:30|5212|5206|5212.4|5206.4|5212.4|5206.4|5211.9|5205.9|4
1614969400000|2021-03-05 18:36:40|5212.5|5206.5|5212.4|5206.4|5213.9|5207.9|5212.4|5206.4|12
1614969410000|2021-03-05 18:36:50|5212.8|5206.8|5213.9|5207.9|5213.9|5207.9|5212.8|5206.8|12
1614969420000|2021-03-05 18:37:00|5214.4|5208.4|5216.4|5210.4|5216.9|5210.9|5214.4|5208.4|31
1614969430000|2021-03-05 18:37:10|5216.9|5210.9|5216.4|5210.4|5216.9|5210.9|5215.9|5209.9|5
1614969440000|2021-03-05 18:37:20|5215.9|5209.9|5216.3|5210.3|5216.9|5210.9|5215.9|5209.9|23
1614969450000|2021-03-05 18:37:30|5216.4|5210.4|5218.3|5212.3|5218.3|5212.3|5216.4|5210.4|11
1614969460000|2021-03-05 18:37:40|5217.9|5211.9|5219|5213|5219|5213|5217.9|5211.9|25
1614969470000|2021-03-05 18:37:50|||||||||7
1614969480000|2021-03-05 18:38:00|5218|5212|5217|5211|5218|5212|5217|5211|6
1614969490000|2021-03-05 18:38:10|5217.4|5211.4|5217.4|5211.4|5218|5212|5217.4|5211.4|5
1614969500000|2021-03-05 18:38:20|5217.5|5211.5|5217.4|5211.4|5217.9|5211.9|5216.9|5210.9|8
1614969510000|2021-03-05 18:38:30|5217|5211|5216.9|5210.9|5217.8|5211.8|5216.9|5210.9|5
1614969520000|2021-03-05 18:38:40|5217.3|5211.3|5217.3|5211.3|5217.8|5211.8|5216.9|5210.9|9
1614969530000|2021-03-05 18:38:50|5216.9|5210.9|5217.3|5211.3|5217.3|5211.3|5216.9|5210.9|7
1614969540000|2021-03-05 18:39:00|5217.8|5211.8|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|12
1614969550000|2021-03-05 18:39:10|5218.8|5212.8|5219.3|5213.3|5219.6|5213.6|5218.8|5212.8|21
1614969560000|2021-03-05 18:39:20|5218.8|5212.8|5220.8|5214.8|5222.2|5216.2|5218.8|5212.8|59
1614969570000|2021-03-05 18:39:30|5220.7|5214.7|5219.8|5213.8|5220.7|5214.7|5219.8|5213.8|19
1614969580000|2021-03-05 18:39:40|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|7
1614969590000|2021-03-05 18:39:50|5220.8|5214.8|5221.7|5215.7|5221.7|5215.7|5220.8|5214.8|11
1614969600000|2021-03-05 18:40:00|5222.1|5216.1|5220.3|5214.3|5222.7|5216.7|5220.2|5214.2|69
1614969610000|2021-03-05 18:40:10|5220.7|5214.7|5219.9|5213.9|5220.9|5214.9|5219.9|5213.9|12
1614969620000|2021-03-05 18:40:20|5220|5214|5220|5214|5220|5214|5220|5214|8
1614969630000|2021-03-05 18:40:30|5220.5|5214.5|5220|5214|5221|5215|5220|5214|9
1614969640000|2021-03-05 18:40:40|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|12
1614969650000|2021-03-05 18:40:50|5221|5215|5223|5217|5223|5217|5221|5215|20
1614969660000|2021-03-05 18:41:00|5223.5|5217.5|5224|5218|5224.1|5218.1|5223|5217|12
1614969670000|2021-03-05 18:41:10|5225|5219|5234.8|5228.8|5236.7|5230.7|5225|5219|158
1614969680000|2021-03-05 18:41:20|5234.9|5228.9|5234.8|5228.8|5236.2|5230.2|5234.8|5228.8|70
1614969690000|2021-03-05 18:41:30|5235.8|5229.8|5234.7|5228.7|5235.8|5229.8|5234.7|5228.7|62
1614969700000|2021-03-05 18:41:40|5231.9|5225.9|5232.3|5226.3|5232.8|5226.8|5231.3|5225.3|17
1614969710000|2021-03-05 18:41:50|5231.9|5225.9|5228.9|5222.9|5231.9|5225.9|5228.9|5222.9|19
1614969720000|2021-03-05 18:42:00|5229.9|5223.9|5228.3|5222.3|5229.9|5223.9|5227.9|5221.9|48
1614969730000|2021-03-05 18:42:10|5227.9|5221.9|5224.9|5218.9|5227.9|5221.9|5224.9|5218.9|44
1614969740000|2021-03-05 18:42:20|5224.8|5218.8|5222.9|5216.9|5224.8|5218.8|5222.9|5216.9|56
1614969750000|2021-03-05 18:42:30|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|11
1614969760000|2021-03-05 18:42:40|5223.8|5217.8|5222.9|5216.9|5223.8|5217.8|5222.9|5216.9|25
1614969770000|2021-03-05 18:42:50|5223|5217|5223|5217|5223|5217|5223|5217|13
1614969780000|2021-03-05 18:43:00|5222.9|5216.9|5222.9|5216.9|5223|5217|5222.4|5216.4|9
1614969790000|2021-03-05 18:43:10|5222.4|5216.4|5221.9|5215.9|5222.4|5216.4|5221.9|5215.9|19
1614969800000|2021-03-05 18:43:20|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|10
1614969810000|2021-03-05 18:43:30|5220.9|5214.9|5220.4|5214.4|5220.9|5214.9|5220.4|5214.4|13
1614969820000|2021-03-05 18:43:40|5219.9|5213.9|5220.9|5214.9|5220.9|5214.9|5219.9|5213.9|9
1614969830000|2021-03-05 18:43:50|5221.8|5215.8|5220.9|5214.9|5221.9|5215.9|5220.9|5214.9|20
1614969840000|2021-03-05 18:44:00|5220.4|5214.4|5220.9|5214.9|5220.9|5214.9|5219.9|5213.9|8
1614969850000|2021-03-05 18:44:10|5220.4|5214.4|5219.9|5213.9|5220.9|5214.9|5219.9|5213.9|3
1614969860000|2021-03-05 18:44:20|5220.4|5214.4|5220.4|5214.4|5220.9|5214.9|5219.9|5213.9|18
1614969870000|2021-03-05 18:44:30|||||||||4
1614969880000|2021-03-05 18:44:40|5220.9|5214.9|5222.7|5216.7|5222.7|5216.7|5220.4|5214.4|5
1614969890000|2021-03-05 18:44:50|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|12
1614969900000|2021-03-05 18:45:00|5222.7|5216.7|5222.2|5216.2|5222.8|5216.8|5222.2|5216.2|26
1614969910000|2021-03-05 18:45:10|5222.7|5216.7|5222.2|5216.2|5222.7|5216.7|5222.2|5216.2|11
1614969920000|2021-03-05 18:45:20|5221.7|5215.7|5222.8|5216.8|5222.8|5216.8|5221.7|5215.7|37
1614969930000|2021-03-05 18:45:30|5222.4|5216.4|5222.2|5216.2|5222.4|5216.4|5222.2|5216.2|3
1614969940000|2021-03-05 18:45:40|5222.7|5216.7|5222.6|5216.6|5222.7|5216.7|5221.6|5215.6|5
1614969950000|2021-03-05 18:45:50|5222.7|5216.7|5222.1|5216.1|5222.7|5216.7|5221.7|5215.7|4
1614969960000|2021-03-05 18:46:00|5221.7|5215.7|5221.7|5215.7|5222.2|5216.2|5221.7|5215.7|10
1614969970000|2021-03-05 18:46:10|5221.6|5215.6|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|12
1614969980000|2021-03-05 18:46:20|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|2
1614969990000|2021-03-05 18:46:30|5221.7|5215.7|5220.8|5214.8|5221.7|5215.7|5220.7|5214.7|26
1614970000000|2021-03-05 18:46:40|||||||||2
1614970010000|2021-03-05 18:46:50|5220.7|5214.7|5220.7|5214.7|5220.8|5214.8|5220.7|5214.7|5
1614970020000|2021-03-05 18:47:00|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.7|5214.7|10
1614970030000|2021-03-05 18:47:10|5220.7|5214.7|5220.8|5214.8|5220.8|5214.8|5220.7|5214.7|5
1614970040000|2021-03-05 18:47:20|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|2
1614970050000|2021-03-05 18:47:30|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.7|5214.7|6
1614970060000|2021-03-05 18:47:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|22
1614970070000|2021-03-05 18:47:50|5221.2|5215.2|5219.8|5213.8|5221.2|5215.2|5219.8|5213.8|32
1614970080000|2021-03-05 18:48:00|||||||||51
1614970090000|2021-03-05 18:48:10|||||||||32
1614970100000|2021-03-05 18:48:20|5219.7|5213.7|5218.8|5212.8|5219.7|5213.7|5218.8|5212.8|23
1614970110000|2021-03-05 18:48:30|5219|5213|5218.8|5212.8|5219.8|5213.8|5218.8|5212.8|12
1614970120000|2021-03-05 18:48:40|||||||||12
1614970130000|2021-03-05 18:48:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5215.9|5209.9|36
1614970140000|2021-03-05 18:49:00|5216.8|5210.8|5217.9|5211.9|5218.8|5212.8|5216.8|5210.8|14
1614970150000|2021-03-05 18:49:10|5216.9|5210.9|5216.9|5210.9|5217|5211|5216.8|5210.8|9
1614970160000|2021-03-05 18:49:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5216.9|5210.9|9
1614970170000|2021-03-05 18:49:30|5217.3|5211.3|5217.3|5211.3|5217.9|5211.9|5217.3|5211.3|11
1614970180000|2021-03-05 18:49:40|5217.8|5211.8|5217.9|5211.9|5217.9|5211.9|5217.8|5211.8|2
1614970190000|2021-03-05 18:49:50|5216.9|5210.9|5217.8|5211.8|5217.9|5211.9|5216.9|5210.9|7
1614970200000|2021-03-05 18:50:00|5217.9|5211.9|5219.8|5213.8|5219.8|5213.8|5217.9|5211.9|22
1614970210000|2021-03-05 18:50:10|5219.3|5213.3|5216.3|5210.3|5219.3|5213.3|5216.3|5210.3|37
1614970220000|2021-03-05 18:50:20|5217.3|5211.3|5216.8|5210.8|5217.3|5211.3|5216.8|5210.8|13
1614970230000|2021-03-05 18:50:30|5216.9|5210.9|5216.8|5210.8|5216.9|5210.9|5215.9|5209.9|21
1614970240000|2021-03-05 18:50:40|5216.3|5210.3|5216.9|5210.9|5216.9|5210.9|5215.9|5209.9|1
1614970250000|2021-03-05 18:50:50|5217.3|5211.3|5218.8|5212.8|5218.8|5212.8|5217.3|5211.3|4
1614970260000|2021-03-05 18:51:00|5218.3|5212.3|5216.9|5210.9|5218.3|5212.3|5216.9|5210.9|10
1614970270000|2021-03-05 18:51:10|5216.8|5210.8|5217.3|5211.3|5217.8|5211.8|5216.8|5210.8|17
1614970280000|2021-03-05 18:51:20|5217.4|5211.4|5218.3|5212.3|5219.8|5213.8|5217.4|5211.4|24
1614970290000|2021-03-05 18:51:30|5217.9|5211.9|5217.8|5211.8|5217.9|5211.9|5217.3|5211.3|11
1614970300000|2021-03-05 18:51:40|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.3|5211.3|1
1614970310000|2021-03-05 18:51:50|5217.8|5211.8|5217.3|5211.3|5217.9|5211.9|5217.3|5211.3|2
1614970320000|2021-03-05 18:52:00|5216.9|5210.9|5217.3|5211.3|5217.3|5211.3|5216.9|5210.9|13
1614970330000|2021-03-05 18:52:10|5217.4|5211.4|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|1
1614970340000|2021-03-05 18:52:20|5216.9|5210.9|5217.3|5211.3|5217.8|5211.8|5216.8|5210.8|3
1614970350000|2021-03-05 18:52:30|5216.9|5210.9|5216.9|5210.9|5217.3|5211.3|5216.9|5210.9|7
1614970360000|2021-03-05 18:52:40|5217.3|5211.3|5215.9|5209.9|5217.3|5211.3|5215.9|5209.9|5
1614970370000|2021-03-05 18:52:50|||||||||3
1614970380000|2021-03-05 18:53:00|5215.4|5209.4|5213.9|5207.9|5215.4|5209.4|5213.9|5207.9|9
1614970390000|2021-03-05 18:53:10|5213.8|5207.8|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|10
1614970400000|2021-03-05 18:53:20|5212.9|5206.9|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|12
1614970410000|2021-03-05 18:53:30|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|16
1614970420000|2021-03-05 18:53:40|||||||||16
1614970430000|2021-03-05 18:53:50|5213.8|5207.8|5213.4|5207.4|5213.9|5207.9|5213.4|5207.4|4
1614970440000|2021-03-05 18:54:00|5212.9|5206.9|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|14
1614970450000|2021-03-05 18:54:10|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|2
1614970460000|2021-03-05 18:54:20|5212.9|5206.9|5213.4|5207.4|5213.9|5207.9|5212.9|5206.9|3
1614970470000|2021-03-05 18:54:30|5213.9|5207.9|5212.9|5206.9|5213.9|5207.9|5212.9|5206.9|12
1614970480000|2021-03-05 18:54:40|5213.4|5207.4|5213.4|5207.4|5213.9|5207.9|5212.9|5206.9|9
1614970490000|2021-03-05 18:54:50|5213|5207|5211.4|5205.4|5213|5207|5211.4|5205.4|15
1614970500000|2021-03-05 18:55:00|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|10
1614970510000|2021-03-05 18:55:10|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|12
1614970520000|2021-03-05 18:55:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|10
1614970530000|2021-03-05 18:55:30|5210.9|5204.9|5210.9|5204.9|5211.4|5205.4|5209.9|5203.9|15
1614970540000|2021-03-05 18:55:40|5211.4|5205.4|5210.9|5204.9|5211.4|5205.4|5210.9|5204.9|1
1614970550000|2021-03-05 18:55:50|5211.4|5205.4|5211.9|5205.9|5211.9|5205.9|5211.4|5205.4|11
1614970560000|2021-03-05 18:56:00|5211.4|5205.4|5209.9|5203.9|5211.4|5205.4|5209.9|5203.9|26
1614970570000|2021-03-05 18:56:10|5210|5204|5208.9|5202.9|5210|5204|5208.9|5202.9|14
1614970580000|2021-03-05 18:56:20|||||||||15
1614970590000|2021-03-05 18:56:30|||||||||12
1614970610000|2021-03-05 18:56:50|5208.8|5202.8|5207.9|5201.9|5208.8|5202.8|5207.9|5201.9|40
1614970620000|2021-03-05 18:57:00|5206.9|5200.9|5207.4|5201.4|5207.4|5201.4|5206.9|5200.9|21
1614970630000|2021-03-05 18:57:10|5207|5201|5207.4|5201.4|5207.4|5201.4|5206.9|5200.9|6
1614970640000|2021-03-05 18:57:20|5207|5201|5206.9|5200.9|5207.4|5201.4|5205.9|5199.9|6
1614970650000|2021-03-05 18:57:30|5205.9|5199.9|5205.4|5199.4|5206.9|5200.9|5205.4|5199.4|22
1614970660000|2021-03-05 18:57:40|5205|5199|5204.9|5198.9|5205.4|5199.4|5204.9|5198.9|7
1614970670000|2021-03-05 18:57:50|5206.4|5200.4|5205.9|5199.9|5206.4|5200.4|5205.9|5199.9|4
1614970680000|2021-03-05 18:58:00|5206|5200|5205.9|5199.9|5206.4|5200.4|5205.9|5199.9|20
1614970700000|2021-03-05 18:58:20|5205.8|5199.8|5203.9|5197.9|5205.8|5199.8|5203.9|5197.9|27
1614970710000|2021-03-05 18:58:30|5203.4|5197.4|5204.4|5198.4|5204.9|5198.9|5203.4|5197.4|33
1614970720000|2021-03-05 18:58:40|5204.9|5198.9|5203.9|5197.9|5204.9|5198.9|5203.4|5197.4|2
1614970730000|2021-03-05 18:58:50|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203|5197|4
1614970740000|2021-03-05 18:59:00|5203.9|5197.9|5201.9|5195.9|5203.9|5197.9|5201.4|5195.4|52
1614970750000|2021-03-05 18:59:10|5201.4|5195.4|5202.4|5196.4|5202.4|5196.4|5201.4|5195.4|29
1614970760000|2021-03-05 18:59:20|5202|5196|5202.9|5196.9|5202.9|5196.9|5201.9|5195.9|12
1614970770000|2021-03-05 18:59:30|5202.5|5196.5|5202.4|5196.4|5202.9|5196.9|5201.9|5195.9|11
1614970780000|2021-03-05 18:59:40|5202.9|5196.9|5206.9|5200.9|5206.9|5200.9|5202.9|5196.9|21
1614970790000|2021-03-05 18:59:50|5206.4|5200.4|5207.9|5201.9|5207.9|5201.9|5206.4|5200.4|6
1614970800000|2021-03-05 19:00:00|5207.4|5201.4|5208.4|5202.4|5208.4|5202.4|5206.9|5200.9|32
1614970810000|2021-03-05 19:00:10|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5208.9|5202.9|4
1614970820000|2021-03-05 19:00:20|5209|5203|5208.9|5202.9|5209.4|5203.4|5208.9|5202.9|4
1614970830000|2021-03-05 19:00:30|5209|5203|5209.4|5203.4|5209.9|5203.9|5209|5203|11
1614970840000|2021-03-05 19:00:40|5209|5203|5209.4|5203.4|5209.9|5203.9|5208.9|5202.9|18
1614970850000|2021-03-05 19:00:50|5209.9|5203.9|5208.9|5202.9|5209.9|5203.9|5208.9|5202.9|8
1614970860000|2021-03-05 19:01:00|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209|5203|7
1614970870000|2021-03-05 19:01:10|5208.9|5202.9|5208.4|5202.4|5208.9|5202.9|5208.4|5202.4|3
1614970880000|2021-03-05 19:01:20|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|2
1614970890000|2021-03-05 19:01:30|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|21
1614970900000|2021-03-05 19:01:40|5210.9|5204.9|5210.4|5204.4|5210.9|5204.9|5210.4|5204.4|13
1614970910000|2021-03-05 19:01:50|5209.4|5203.4|5209.9|5203.9|5209.9|5203.9|5209.4|5203.4|5
1614970920000|2021-03-05 19:02:00|5209.8|5203.8|5212.4|5206.4|5212.4|5206.4|5208.9|5202.9|19
1614970930000|2021-03-05 19:02:10|5212.5|5206.5|5211.9|5205.9|5212.9|5206.9|5211.9|5205.9|6
1614970940000|2021-03-05 19:02:20|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|5
1614970950000|2021-03-05 19:02:30|5211|5205|5210.4|5204.4|5211.4|5205.4|5209.9|5203.9|28
1614970960000|2021-03-05 19:02:40|5210.9|5204.9|5209.9|5203.9|5210.9|5204.9|5208.9|5202.9|20
1614970970000|2021-03-05 19:02:50|5210.4|5204.4|5209.9|5203.9|5210.4|5204.4|5209.9|5203.9|0
1614970980000|2021-03-05 19:03:00|5208.9|5202.9|5209.4|5203.4|5209.4|5203.4|5208.9|5202.9|18
1614970990000|2021-03-05 19:03:10|5209|5203|5209.4|5203.4|5209.9|5203.9|5208.9|5202.9|17
1614971000000|2021-03-05 19:03:20|5209.5|5203.5|5208.4|5202.4|5209.9|5203.9|5208.4|5202.4|1
1614971010000|2021-03-05 19:03:30|5207.9|5201.9|5208.4|5202.4|5208.4|5202.4|5207.9|5201.9|15
1614971020000|2021-03-05 19:03:40|5208|5202|5208.9|5202.9|5208.9|5202.9|5207.9|5201.9|1
1614971030000|2021-03-05 19:03:50|5208.4|5202.4|5206.9|5200.9|5208.9|5202.9|5206.9|5200.9|10
1614971040000|2021-03-05 19:04:00|5206.4|5200.4|5206.4|5200.4|5206.9|5200.9|5206.4|5200.4|16
1614971050000|2021-03-05 19:04:10|5206|5200|5206.9|5200.9|5207.9|5201.9|5205.9|5199.9|24
1614971060000|2021-03-05 19:04:20|5207.9|5201.9|5205.9|5199.9|5207.9|5201.9|5205.9|5199.9|10
1614971070000|2021-03-05 19:04:30|5206.4|5200.4|5203.9|5197.9|5206.4|5200.4|5203.9|5197.9|122
1614971080000|2021-03-05 19:04:40|5203.4|5197.4|5203.9|5197.9|5203.9|5197.9|5202.9|5196.9|12
1614971090000|2021-03-05 19:04:50|5204.9|5198.9|5205.9|5199.9|5205.9|5199.9|5204.9|5198.9|1
1614971100000|2021-03-05 19:05:00|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5205.9|5199.9|18
1614971110000|2021-03-05 19:05:10|5206|5200|5205.9|5199.9|5206|5200|5205.4|5199.4|2
1614971120000|2021-03-05 19:05:20|5206.4|5200.4|5205.9|5199.9|5206.4|5200.4|5205.9|5199.9|3
1614971130000|2021-03-05 19:05:30|5205.4|5199.4|5205.4|5199.4|5205.9|5199.9|5205.4|5199.4|18
1614971140000|2021-03-05 19:05:40|5205.9|5199.9|5206.9|5200.9|5206.9|5200.9|5205.9|5199.9|16
1614971150000|2021-03-05 19:05:50|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|6
1614971160000|2021-03-05 19:06:00|5205.4|5199.4|5204.9|5198.9|5205.4|5199.4|5204.4|5198.4|27
1614971170000|2021-03-05 19:06:10|5204.5|5198.5|5205.4|5199.4|5205.4|5199.4|5204.5|5198.5|6
1614971180000|2021-03-05 19:06:20|5205.5|5199.5|5205.4|5199.4|5205.9|5199.9|5205|5199|4
1614971190000|2021-03-05 19:06:30|5204.9|5198.9|5204.9|5198.9|5205.9|5199.9|5204.9|5198.9|3
1614971200000|2021-03-05 19:06:40|5204.4|5198.4|5204.9|5198.9|5204.9|5198.9|5204.4|5198.4|9
1614971210000|2021-03-05 19:06:50|||||||||2
1614971220000|2021-03-05 19:07:00|5204|5198|5204.4|5198.4|5204.4|5198.4|5203.4|5197.4|17
1614971230000|2021-03-05 19:07:10|5204|5198|5202.9|5196.9|5204|5198|5202.9|5196.9|9
1614971240000|2021-03-05 19:07:20|5203.9|5197.9|5204.9|5198.9|5204.9|5198.9|5203.4|5197.4|19
1614971250000|2021-03-05 19:07:30|5204.4|5198.4|5204.9|5198.9|5204.9|5198.9|5204.4|5198.4|10
1614971260000|2021-03-05 19:07:40|5205.9|5199.9|5205.4|5199.4|5205.9|5199.9|5204.9|5198.9|15
1614971270000|2021-03-05 19:07:50|5205.9|5199.9|5204.9|5198.9|5205.9|5199.9|5204.9|5198.9|9
1614971280000|2021-03-05 19:08:00|5204.4|5198.4|5204.9|5198.9|5204.9|5198.9|5204.4|5198.4|10
1614971290000|2021-03-05 19:08:10|5205.9|5199.9|5204.9|5198.9|5205.9|5199.9|5204.9|5198.9|22
1614971300000|2021-03-05 19:08:20|5204.4|5198.4|5204.9|5198.9|5205.9|5199.9|5204.4|5198.4|17
1614971310000|2021-03-05 19:08:30|5205|5199|5206.4|5200.4|5206.4|5200.4|5205|5199|22
1614971320000|2021-03-05 19:08:40|5205.9|5199.9|5205.4|5199.4|5206.4|5200.4|5205.4|5199.4|18
1614971330000|2021-03-05 19:08:50|5205.5|5199.5|5206.4|5200.4|5206.9|5200.9|5205.4|5199.4|24
1614971340000|2021-03-05 19:09:00|5206|5200|5207.4|5201.4|5207.4|5201.4|5205.4|5199.4|17
1614971350000|2021-03-05 19:09:10|5207|5201|5205.9|5199.9|5207|5201|5205.9|5199.9|9
1614971360000|2021-03-05 19:09:20|5206.9|5200.9|5206.9|5200.9|5207.9|5201.9|5206.9|5200.9|29
1614971370000|2021-03-05 19:09:30|5207.4|5201.4|5206.9|5200.9|5207.9|5201.9|5206.9|5200.9|28
1614971380000|2021-03-05 19:09:40|5204.9|5198.9|5205.9|5199.9|5205.9|5199.9|5204.4|5198.4|27
1614971390000|2021-03-05 19:09:50|5204.9|5198.9|5203.9|5197.9|5205.9|5199.9|5203.9|5197.9|17
1614971400000|2021-03-05 19:10:00|5204.4|5198.4|5205.9|5199.9|5206.4|5200.4|5204|5198|32
1614971410000|2021-03-05 19:10:10|5206|5200|5205.4|5199.4|5207.9|5201.9|5205.4|5199.4|25
1614971420000|2021-03-05 19:10:20|5205|5199|5205.9|5199.9|5206.9|5200.9|5204.9|5198.9|5
1614971430000|2021-03-05 19:10:30|5205.4|5199.4|5205.9|5199.9|5205.9|5199.9|5205|5199|16
1614971440000|2021-03-05 19:10:40|5206.4|5200.4|5205.4|5199.4|5206.9|5200.9|5204.9|5198.9|21
1614971450000|2021-03-05 19:10:50|5205.9|5199.9|5207.9|5201.9|5208.4|5202.4|5205.4|5199.4|28
1614971460000|2021-03-05 19:11:00|5207.5|5201.5|5207.4|5201.4|5207.9|5201.9|5206.9|5200.9|20
1614971470000|2021-03-05 19:11:10|5206.9|5200.9|5206.9|5200.9|5207.4|5201.4|5206.9|5200.9|15
1614971480000|2021-03-05 19:11:20|5207.4|5201.4|5205.9|5199.9|5207.4|5201.4|5205.5|5199.5|10
1614971490000|2021-03-05 19:11:30|5206.8|5200.8|5206.4|5200.4|5206.9|5200.9|5205.9|5199.9|43
1614971500000|2021-03-05 19:11:40|5206|5200|5204.9|5198.9|5206.4|5200.4|5204.9|5198.9|29
1614971510000|2021-03-05 19:11:50|||||||||10
1614971520000|2021-03-05 19:12:00|5204.4|5198.4|5203.9|5197.9|5204.4|5198.4|5203.9|5197.9|11
1614971530000|2021-03-05 19:12:10|5204|5198|5203.9|5197.9|5204.9|5198.9|5203.9|5197.9|27
1614971540000|2021-03-05 19:12:20|5202.9|5196.9|5203.9|5197.9|5203.9|5197.9|5202.9|5196.9|20
1614971550000|2021-03-05 19:12:30|5204.9|5198.9|5205.9|5199.9|5205.9|5199.9|5203.9|5197.9|15
1614971560000|2021-03-05 19:12:40|5204.9|5198.9|5205|5199|5205.4|5199.4|5204.4|5198.4|38
1614971570000|2021-03-05 19:12:50|5204.9|5198.9|5203.9|5197.9|5204.9|5198.9|5203.9|5197.9|2
1614971580000|2021-03-05 19:13:00|5204.9|5198.9|5205.4|5199.4|5206.9|5200.9|5204.9|5198.9|36
1614971590000|2021-03-05 19:13:10|5205.5|5199.5|5204.9|5198.9|5205.5|5199.5|5204.4|5198.4|13
1614971600000|2021-03-05 19:13:20|5205.1|5199.1|5206.4|5200.4|5206.9|5200.9|5205.1|5199.1|78
1614971610000|2021-03-05 19:13:30|5205.9|5199.9|5206|5200|5208.9|5202.9|5205.9|5199.9|37
1614971620000|2021-03-05 19:13:40|5205.9|5199.9|5204.9|5198.9|5205.9|5199.9|5203.9|5197.9|64
1614971630000|2021-03-05 19:13:50|5204.4|5198.4|5203.9|5197.9|5205.4|5199.4|5203.9|5197.9|90
1614971640000|2021-03-05 19:14:00|5203.8|5197.8|5199.8|5193.8|5203.8|5197.8|5199.8|5193.8|227
1614971650000|2021-03-05 19:14:10|5200.8|5194.8|5199.8|5193.8|5200.8|5194.8|5199.8|5193.8|206
1614971660000|2021-03-05 19:14:20|||||||||197
1614971670000|2021-03-05 19:14:30|5200.3|5194.3|5200.8|5194.8|5200.8|5194.8|5199.8|5193.8|203
1614971680000|2021-03-05 19:14:40|5200.3|5194.3|5199.8|5193.8|5200.8|5194.8|5199.8|5193.8|204
1614971690000|2021-03-05 19:14:50|5199.3|5193.3|5197.3|5191.3|5199.3|5193.3|5196.8|5190.8|293
1614971700000|2021-03-05 19:15:00|5197.8|5191.8|5197.8|5191.8|5198.3|5192.3|5197.3|5191.3|44
1614971710000|2021-03-05 19:15:10|5197.7|5191.7|5198.8|5192.8|5198.8|5192.8|5197.3|5191.3|24
1614971720000|2021-03-05 19:15:20|5197.3|5191.3|5198.8|5192.8|5198.8|5192.8|5197.3|5191.3|47
1614971730000|2021-03-05 19:15:30|5199.3|5193.3|5198.8|5192.8|5199.8|5193.8|5198.8|5192.8|16
1614971740000|2021-03-05 19:15:40|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5198.8|5192.8|9
1614971750000|2021-03-05 19:15:50|5199.8|5193.8|5198.8|5192.8|5199.8|5193.8|5198.8|5192.8|24
1614971760000|2021-03-05 19:16:00|5199.3|5193.3|5199.8|5193.8|5199.8|5193.8|5198.8|5192.8|25
1614971770000|2021-03-05 19:16:10|5198.8|5192.8|5198.8|5192.8|5199.3|5193.3|5198.8|5192.8|37
1614971780000|2021-03-05 19:16:20|5198.3|5192.3|5200.8|5194.8|5201.3|5195.3|5197.8|5191.8|22
1614971790000|2021-03-05 19:16:30|5201.3|5195.3|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|22
1614971800000|2021-03-05 19:16:40|5201.9|5195.9|5201.3|5195.3|5203.8|5197.8|5201.3|5195.3|28
1614971810000|2021-03-05 19:16:50|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5200.8|5194.8|48
1614971820000|2021-03-05 19:17:00|5202.2|5196.2|5202.3|5196.3|5202.7|5196.7|5201.8|5195.8|21
1614971830000|2021-03-05 19:17:10|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|3
1614971840000|2021-03-05 19:17:20|5202.3|5196.3|5203.3|5197.3|5203.8|5197.8|5202.3|5196.3|16
1614971850000|2021-03-05 19:17:30|5201.8|5195.8|5205.1|5199.1|5205.1|5199.1|5201.8|5195.8|38
1614971860000|2021-03-05 19:17:40|5205|5199|5206|5200|5206|5200|5204.1|5198.1|25
1614971870000|2021-03-05 19:17:50|5206.9|5200.9|5207.8|5201.8|5208.2|5202.2|5206.9|5200.9|16
1614971880000|2021-03-05 19:18:00|5206|5200|5206|5200|5206|5200|5206|5200|28
1614971890000|2021-03-05 19:18:10|5207|5201|5207.9|5201.9|5207.9|5201.9|5206.5|5200.5|26
1614971900000|2021-03-05 19:18:20|5207.8|5201.8|5208.3|5202.3|5208.8|5202.8|5207|5201|2
1614971910000|2021-03-05 19:18:30|5206|5200|5208.3|5202.3|5208.3|5202.3|5205.9|5199.9|20
1614971920000|2021-03-05 19:18:40|5208.4|5202.4|5206.9|5200.9|5210.2|5204.2|5205.9|5199.9|13
1614971930000|2021-03-05 19:18:50|5207.4|5201.4|5210.8|5204.8|5210.8|5204.8|5207.4|5201.4|3
1614971940000|2021-03-05 19:19:00|5211.3|5205.3|5210.7|5204.7|5211.8|5205.8|5209.8|5203.8|26
1614971950000|2021-03-05 19:19:10|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5210.7|5204.7|13
1614971960000|2021-03-05 19:19:20|5211.3|5205.3|5211.3|5205.3|5211.7|5205.7|5209.7|5203.7|24
1614971970000|2021-03-05 19:19:30|5211.7|5205.7|5210.8|5204.8|5211.7|5205.7|5210.8|5204.8|4
1614971980000|2021-03-05 19:19:40|5210.2|5204.2|5209.7|5203.7|5210.2|5204.2|5209.7|5203.7|38
1614971990000|2021-03-05 19:19:50|5210.2|5204.2|5210.8|5204.8|5210.8|5204.8|5210.2|5204.2|16
1615165200000|2021-03-08 01:00:00|5228.7|5222.7|5240.2|5234.2|5241.7|5235.7|5228.7|5217.7|69
1615165210000|2021-03-08 01:00:10|5240.7|5234.7|5232.2|5226.2|5240.7|5234.7|5230.7|5224.7|31
1615165220000|2021-03-08 01:00:20|5233.2|5227.2|5233.1|5227.1|5233.2|5227.2|5232.6|5226.6|3
1615165230000|2021-03-08 01:00:30|5232.7|5226.7|5228.7|5222.7|5233.7|5227.7|5228.6|5222.6|20
1615165240000|2021-03-08 01:00:40|5229.2|5223.2|5232.2|5226.2|5233.1|5227.1|5229.2|5223.2|11
1615165250000|2021-03-08 01:00:50|5232.6|5226.6|5234.2|5228.2|5235.7|5229.7|5232.2|5226.2|35
1615165260000|2021-03-08 01:01:00|5234.4|5228.4|5249.7|5243.7|5250.2|5244.2|5234.4|5228.4|46
1615165270000|2021-03-08 01:01:10|5250.2|5244.2|5250.2|5244.2|5250.7|5244.7|5247.2|5241.2|50
1615165280000|2021-03-08 01:01:20|5250.6|5244.6|5244.7|5238.7|5252.7|5246.7|5244.7|5238.7|27
1615165290000|2021-03-08 01:01:30|5244.2|5238.2|5241.2|5235.2|5245.2|5239.2|5241.2|5235.2|22
1615165300000|2021-03-08 01:01:40|5243.2|5237.2|5245.2|5239.2|5245.7|5239.7|5242.7|5236.7|53
1615165310000|2021-03-08 01:01:50|5245.1|5239.1|5247.7|5241.7|5247.7|5241.7|5244.2|5238.2|26
1615165320000|2021-03-08 01:02:00|5247.8|5241.8|5254.2|5248.2|5255.2|5249.2|5247.8|5241.8|26
1615165330000|2021-03-08 01:02:10|5253.7|5247.7|5253.2|5247.2|5254.7|5248.7|5252.2|5246.2|56
1615165340000|2021-03-08 01:02:20|5253.6|5247.6|5254.2|5248.2|5254.2|5248.2|5253.6|5247.6|5
1615165350000|2021-03-08 01:02:30|5253.7|5247.7|5251.2|5245.2|5254.2|5248.2|5251.2|5245.2|15
1615165360000|2021-03-08 01:02:40|5249.8|5243.8|5251.2|5245.2|5251.6|5245.6|5249.8|5243.8|10
1615165370000|2021-03-08 01:02:50|5251.6|5245.6|5249.7|5243.7|5251.7|5245.7|5249.7|5243.7|18
1615165380000|2021-03-08 01:03:00|5251.2|5245.2|5250.2|5244.2|5252.2|5246.2|5249.7|5243.7|29
1615165390000|2021-03-08 01:03:10|5251.6|5245.6|5251.2|5245.2|5252.7|5246.7|5249.7|5243.7|10
1615165400000|2021-03-08 01:03:20|5252.7|5246.7|5255.7|5249.7|5255.7|5249.7|5252.2|5246.2|17
1615165410000|2021-03-08 01:03:30|5257.2|5251.2|5257.2|5251.2|5259.2|5253.2|5257.2|5251.2|13
1615165420000|2021-03-08 01:03:40|5256.7|5250.7|5257.2|5251.2|5257.7|5251.7|5255.2|5249.2|4
1615165430000|2021-03-08 01:03:50|5257.6|5251.6|5258.2|5252.2|5259.2|5253.2|5257.2|5251.2|16
1615165440000|2021-03-08 01:04:00|5259.2|5253.2|5260.7|5254.7|5260.7|5254.7|5258.7|5252.7|11
1615165450000|2021-03-08 01:04:10|5260.2|5254.2|5260.2|5254.2|5261.7|5255.7|5259.7|5253.7|36
1615165460000|2021-03-08 01:04:20|5260.7|5254.7|5260.5|5254.5|5261.9|5255.9|5259.2|5253.2|19
1615165470000|2021-03-08 01:04:30|5261.9|5255.9|5262.9|5256.9|5263.4|5257.4|5260.9|5254.9|24
1615165480000|2021-03-08 01:04:40|5263|5257|5262.4|5256.4|5263.4|5257.4|5262.4|5256.4|6
1615165490000|2021-03-08 01:04:50|5261.9|5255.9|5259.9|5253.9|5261.9|5255.9|5259.4|5253.4|10
1615165500000|2021-03-08 01:05:00|5260.4|5254.4|5262.9|5256.9|5263.4|5257.4|5259.9|5253.9|23
1615165510000|2021-03-08 01:05:10|5262.5|5256.5|5263.9|5257.9|5264.4|5258.4|5262.5|5256.5|31
1615165520000|2021-03-08 01:05:20|5262.9|5256.9|5262.9|5256.9|5263.9|5257.9|5262.9|5256.9|1
1615165530000|2021-03-08 01:05:30|5265.4|5259.4|5264.4|5258.4|5265.9|5259.9|5264.4|5258.4|8
1615165540000|2021-03-08 01:05:40|5264|5258|5264.9|5258.9|5264.9|5258.9|5263.9|5257.9|5
1615165550000|2021-03-08 01:05:50|5265.4|5259.4|5266.9|5260.9|5266.9|5260.9|5265.4|5259.4|9
1615165560000|2021-03-08 01:06:00|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5267.4|5261.4|30
1615165570000|2021-03-08 01:06:10|5269|5263|5269.9|5263.9|5270.4|5264.4|5269|5263|15
1615165580000|2021-03-08 01:06:20|5269.4|5263.4|5267.9|5261.9|5269.9|5263.9|5267.9|5261.9|8
1615165590000|2021-03-08 01:06:30|5267.4|5261.4|5267.9|5261.9|5268.9|5262.9|5267.4|5261.4|23
1615165600000|2021-03-08 01:06:40|5268.9|5262.9|5267.9|5261.9|5268.9|5262.9|5267.9|5261.9|3
1615165610000|2021-03-08 01:06:50|5269.3|5263.3|5267.9|5261.9|5269.3|5263.3|5267.9|5261.9|20
1615165620000|2021-03-08 01:07:00|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5267.9|5261.9|11
1615165630000|2021-03-08 01:07:10|5269|5263|5269.9|5263.9|5269.9|5263.9|5268.9|5262.9|9
1615165640000|2021-03-08 01:07:20|5270.4|5264.4|5272.9|5266.9|5273.4|5267.4|5270.4|5264.4|32
1615165650000|2021-03-08 01:07:30|5269.9|5263.9|5269.9|5263.9|5270.9|5264.9|5269.4|5263.4|8
1615165660000|2021-03-08 01:07:40|5270|5264|5270.9|5264.9|5271.9|5265.9|5270|5264|1
1615165670000|2021-03-08 01:07:50|5271|5265|5274.9|5268.9|5275.4|5269.4|5271|5265|31
1615165680000|2021-03-08 01:08:00|5275.4|5269.4|5274.9|5268.9|5276|5270|5274.9|5268.9|15
1615165690000|2021-03-08 01:08:10|5274.5|5268.5|5275.9|5269.9|5275.9|5269.9|5274.4|5268.4|3
1615165700000|2021-03-08 01:08:20|5276.4|5270.4|5277.9|5271.9|5277.9|5271.9|5275.9|5269.9|5
1615165710000|2021-03-08 01:08:30|5278.4|5272.4|5279.9|5273.9|5280.4|5274.4|5278.4|5272.4|17
1615165720000|2021-03-08 01:08:40|5280|5274|5280.4|5274.4|5280.4|5274.4|5278.9|5272.9|7
1615165730000|2021-03-08 01:08:50|5280|5274|5280.4|5274.4|5280.4|5274.4|5278.9|5272.9|6
1615165740000|2021-03-08 01:09:00|5279.9|5273.9|5280.9|5274.9|5280.9|5274.9|5279.9|5273.9|4
1615165750000|2021-03-08 01:09:10|5281.4|5275.4|5281.9|5275.9|5281.9|5275.9|5278.4|5272.4|21
1615165760000|2021-03-08 01:09:20|5282.4|5276.4|5280.9|5274.9|5283.4|5277.4|5279.9|5273.9|15
1615165770000|2021-03-08 01:09:30|5283.4|5277.4|5277.9|5271.9|5283.4|5277.4|5277.9|5271.9|9
1615165780000|2021-03-08 01:09:40|5277.5|5271.5|5277.9|5271.9|5277.9|5271.9|5276.9|5270.9|10
1615165790000|2021-03-08 01:09:50|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5277.4|5271.4|11
1615165800000|2021-03-08 01:10:00|5278.9|5272.9|5278.4|5272.4|5279.4|5273.4|5277.9|5271.9|14
1615165810000|2021-03-08 01:10:10|5278.5|5272.5|5278.9|5272.9|5278.9|5272.9|5277.9|5271.9|7
1615165820000|2021-03-08 01:10:20|5278.5|5272.5|5276.9|5270.9|5278.5|5272.5|5276.9|5270.9|3
1615165830000|2021-03-08 01:10:30|5276|5270|5276.9|5270.9|5276.9|5270.9|5275.5|5269.5|13
1615165840000|2021-03-08 01:10:40|5276.4|5270.4|5275.9|5269.9|5276.9|5270.9|5275.9|5269.9|6
1615165850000|2021-03-08 01:10:50|5276.4|5270.4|5274.9|5268.9|5276.4|5270.4|5274.9|5268.9|3
1615165860000|2021-03-08 01:11:00|5274.5|5268.5|5273.4|5267.4|5275.4|5269.4|5272.9|5266.9|17
1615165870000|2021-03-08 01:11:10|5272.9|5266.9|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|8
1615165880000|2021-03-08 01:11:20|5271.9|5265.9|5273.4|5267.4|5273.4|5267.4|5271.9|5265.9|7
1615165890000|2021-03-08 01:11:30|5273|5267|5273.4|5267.4|5273.4|5267.4|5272.9|5266.9|13
1615165900000|2021-03-08 01:11:40|5272.9|5266.9|5273.9|5267.9|5273.9|5267.9|5272.9|5266.9|6
1615165910000|2021-03-08 01:11:50|5274.4|5268.4|5272.9|5266.9|5274.4|5268.4|5271.9|5265.9|11
1615165920000|2021-03-08 01:12:00|5273|5267|5274.9|5268.9|5274.9|5268.9|5271.9|5265.9|12
1615165940000|2021-03-08 01:12:20|5275.4|5269.4|5275.4|5269.4|5275.9|5269.9|5275.4|5269.4|2
1615165950000|2021-03-08 01:12:30|5276.3|5270.3|5274.9|5268.9|5276.3|5270.3|5274.3|5268.3|2
1615165960000|2021-03-08 01:12:40|5274.4|5268.4|5273.9|5267.9|5274.9|5268.9|5273.9|5267.9|0
1615165970000|2021-03-08 01:12:50|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|3
1615165980000|2021-03-08 01:13:00|5273.4|5267.4|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|4
1615165990000|2021-03-08 01:13:10|5272.5|5266.5|5272.9|5266.9|5273.9|5267.9|5272.5|5266.5|6
1615166000000|2021-03-08 01:13:20|5273.4|5267.4|5271.9|5265.9|5273.4|5267.4|5271.4|5265.4|31
1615166010000|2021-03-08 01:13:30|5271.5|5265.5|5271.9|5265.9|5271.9|5265.9|5269.9|5263.9|6
1615166020000|2021-03-08 01:13:40|5270.1|5264.1|5270.9|5264.9|5270.9|5264.9|5270.1|5264.1|28
1615166030000|2021-03-08 01:13:50|5269.5|5263.5|5270.9|5264.9|5270.9|5264.9|5269.5|5263.5|26
1615166040000|2021-03-08 01:14:00|5270.5|5264.5|5270.9|5264.9|5270.9|5264.9|5270.4|5264.4|4
1615166050000|2021-03-08 01:14:10|5270.8|5264.8|5267.4|5261.4|5270.8|5264.8|5267.4|5261.4|31
1615166060000|2021-03-08 01:14:20|5266.4|5260.4|5266.9|5260.9|5267.4|5261.4|5265.9|5259.9|44
1615166070000|2021-03-08 01:14:30|5266.4|5260.4|5266.9|5260.9|5266.9|5260.9|5265.9|5259.9|2
1615166080000|2021-03-08 01:14:40|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|5265.4|5259.4|9
1615166090000|2021-03-08 01:14:50|5266.9|5260.9|5266.4|5260.4|5268.4|5262.4|5265.5|5259.5|33
1615166100000|2021-03-08 01:15:00|5266.9|5260.9|5265.9|5259.9|5267.4|5261.4|5265.9|5259.9|4
1615166110000|2021-03-08 01:15:10|5266.4|5260.4|5263.4|5257.4|5266.4|5260.4|5263.4|5257.4|32
1615166120000|2021-03-08 01:15:20|5262.9|5256.9|5262.9|5256.9|5263.9|5257.9|5262.4|5256.4|5
1615166130000|2021-03-08 01:15:30|5263|5257|5262.4|5256.4|5263.9|5257.9|5262.4|5256.4|7
1615166140000|2021-03-08 01:15:40|5261.9|5255.9|5263.4|5257.4|5263.9|5257.9|5261.9|5255.9|9
1615166150000|2021-03-08 01:15:50|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|0
1615166160000|2021-03-08 01:16:00|5263.4|5257.4|5264.4|5258.4|5264.9|5258.9|5263.4|5257.4|10
1615166170000|2021-03-08 01:16:10|5264.9|5258.9|5262.4|5256.4|5264.9|5258.9|5262.4|5256.4|10
1615166180000|2021-03-08 01:16:20|5262.9|5256.9|5262.4|5256.4|5263.4|5257.4|5262.4|5256.4|9
1615166190000|2021-03-08 01:16:30|5261.9|5255.9|5261.4|5255.4|5262.4|5256.4|5260.4|5254.4|15
1615166200000|2021-03-08 01:16:40|5261.9|5255.9|5262.9|5256.9|5262.9|5256.9|5261.9|5255.9|7
1615166210000|2021-03-08 01:16:50|5263|5257|5264.9|5258.9|5264.9|5258.9|5263|5257|7
1615166220000|2021-03-08 01:17:00|5265.4|5259.4|5264.9|5258.9|5265.9|5259.9|5264.4|5258.4|9
1615166230000|2021-03-08 01:17:10|5265|5259|5265.9|5259.9|5265.9|5259.9|5265|5259|1
1615166240000|2021-03-08 01:17:20|5264.9|5258.9|5265.9|5259.9|5265.9|5259.9|5264.4|5258.4|2
1615166250000|2021-03-08 01:17:30|5265.4|5259.4|5265.9|5259.9|5265.9|5259.9|5265.4|5259.4|2
1615166260000|2021-03-08 01:17:40|5265.4|5259.4|5265.9|5259.9|5266.4|5260.4|5265.4|5259.4|9
1615166270000|2021-03-08 01:17:50|5266.4|5260.4|5266.9|5260.9|5266.9|5260.9|5265.9|5259.9|7
1615166280000|2021-03-08 01:18:00|5267.4|5261.4|5265.4|5259.4|5267.4|5261.4|5265.4|5259.4|16
1615166290000|2021-03-08 01:18:10|5265.9|5259.9|5265.9|5259.9|5266.9|5260.9|5265.5|5259.5|5
1615166310000|2021-03-08 01:18:30|5265.4|5259.4|5265.9|5259.9|5266.4|5260.4|5265.4|5259.4|3
1615166320000|2021-03-08 01:18:40|5265.4|5259.4|5266.9|5260.9|5266.9|5260.9|5265.4|5259.4|8
1615166330000|2021-03-08 01:18:50|5267.9|5261.9|5266.4|5260.4|5267.9|5261.9|5266.4|5260.4|3
1615166340000|2021-03-08 01:19:00|5265.9|5259.9|5266.9|5260.9|5267.4|5261.4|5265.9|5259.9|16
1615166350000|2021-03-08 01:19:10|5267.4|5261.4|5266.9|5260.9|5267.4|5261.4|5266.9|5260.9|3
1615166360000|2021-03-08 01:19:20|5267.4|5261.4|5268.9|5262.9|5268.9|5262.9|5267.4|5261.4|5
1615166370000|2021-03-08 01:19:30|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5267.9|5261.9|3
1615166380000|2021-03-08 01:19:40|5268.4|5262.4|5268.9|5262.9|5268.9|5262.9|5268.4|5262.4|4
1615166390000|2021-03-08 01:19:50|5268.4|5262.4|5268.9|5262.9|5268.9|5262.9|5267.9|5261.9|2
1615166400000|2021-03-08 01:20:00|5267.9|5261.9|5267.4|5261.4|5267.9|5261.9|5267.4|5261.4|3
1615166410000|2021-03-08 01:20:10|5267.9|5261.9|5268.9|5262.9|5268.9|5262.9|5267.9|5261.9|20
1615166420000|2021-03-08 01:20:20|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5268.9|5262.9|2
1615166430000|2021-03-08 01:20:30|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5268.4|5262.4|3
1615166440000|2021-03-08 01:20:40|5270|5264|5276.9|5270.9|5276.9|5270.9|5270|5264|15
1615166450000|2021-03-08 01:20:50|5274.9|5268.9|5275.4|5269.4|5275.9|5269.9|5273.4|5267.4|6
1615166460000|2021-03-08 01:21:00|5277.3|5271.3|5273.9|5267.9|5277.3|5271.3|5273.9|5267.9|34
1615166470000|2021-03-08 01:21:10|5272.4|5266.4|5271.4|5265.4|5272.4|5266.4|5271.4|5265.4|6
1615166480000|2021-03-08 01:21:20|5272.4|5266.4|5273.9|5267.9|5273.9|5267.9|5272.4|5266.4|4
1615166490000|2021-03-08 01:21:30|5273.4|5267.4|5274.9|5268.9|5276.9|5270.9|5273.4|5267.4|5
1615166500000|2021-03-08 01:21:40|5275|5269|5274.9|5268.9|5276.9|5270.9|5274.9|5268.9|25
1615166510000|2021-03-08 01:21:50|5275.4|5269.4|5274.4|5268.4|5275.4|5269.4|5274.4|5268.4|1
1615166520000|2021-03-08 01:22:00|5274.9|5268.9|5277.4|5271.4|5277.4|5271.4|5274.9|5268.9|8
1615166530000|2021-03-08 01:22:10|5277.9|5271.9|5278.9|5272.9|5278.9|5272.9|5277.9|5271.9|3
1615166540000|2021-03-08 01:22:20|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|0
1615166550000|2021-03-08 01:22:30|5278.9|5272.9|5279.4|5273.4|5279.4|5273.4|5278.4|5272.4|7
1615166560000|2021-03-08 01:22:40|||||||||15
1615166570000|2021-03-08 01:22:50|5278|5272|5278.4|5272.4|5278.4|5272.4|5278|5272|7
1615166580000|2021-03-08 01:23:00|5276.9|5270.9|5280.9|5274.9|5280.9|5274.9|5276.9|5270.9|11
1615166590000|2021-03-08 01:23:10|5281.4|5275.4|5280.9|5274.9|5281.4|5275.4|5279.9|5273.9|20
1615166600000|2021-03-08 01:23:20|5280.4|5274.4|5284.5|5278.5|5285.4|5279.4|5280.4|5274.4|29
1615166610000|2021-03-08 01:23:30|5284.4|5278.4|5285.4|5279.4|5285.4|5279.4|5283.9|5277.9|6
1615166620000|2021-03-08 01:23:40|5285.9|5279.9|5286.9|5280.9|5287.4|5281.4|5285.9|5279.9|11
1615166630000|2021-03-08 01:23:50|5287.4|5281.4|5286.9|5280.9|5288.4|5282.4|5286.9|5280.9|6
1615166640000|2021-03-08 01:24:00|5287.9|5281.9|5286.9|5280.9|5287.9|5281.9|5286.4|5280.4|20
1615166650000|2021-03-08 01:24:10|5287.4|5281.4|5286.4|5280.4|5287.9|5281.9|5286.4|5280.4|13
1615166660000|2021-03-08 01:24:20|5285.9|5279.9|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|5
1615166670000|2021-03-08 01:24:30|5284.9|5278.9|5284.9|5278.9|5285.4|5279.4|5284.4|5278.4|9
1615166680000|2021-03-08 01:24:40|5284.4|5278.4|5284.9|5278.9|5286.4|5280.4|5283.9|5277.9|27
1615166690000|2021-03-08 01:24:50|5285.4|5279.4|5285.9|5279.9|5286.4|5280.4|5284.9|5278.9|3
1615166700000|2021-03-08 01:25:00|5285.4|5279.4|5285.4|5279.4|5286.3|5280.3|5284.9|5278.9|16
1615166710000|2021-03-08 01:25:10|5285.9|5279.9|5285.4|5279.4|5286.4|5280.4|5285.4|5279.4|15
1615166720000|2021-03-08 01:25:20|5285.9|5279.9|5285.9|5279.9|5286.9|5280.9|5285.4|5279.4|9
1615166730000|2021-03-08 01:25:30|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|6
1615166740000|2021-03-08 01:25:40|5286.4|5280.4|5286.4|5280.4|5286.9|5280.9|5285.9|5279.9|6
1615166750000|2021-03-08 01:25:50|5285.9|5279.9|5288.4|5282.4|5288.4|5282.4|5285.9|5279.9|10
1615166760000|2021-03-08 01:26:00|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|14
1615166770000|2021-03-08 01:26:10|5287.3|5281.3|5285.9|5279.9|5287.9|5281.9|5285.9|5279.9|6
1615166780000|2021-03-08 01:26:20|5285.4|5279.4|5284.9|5278.9|5285.4|5279.4|5284.4|5278.4|7
1615166790000|2021-03-08 01:26:30|5284.4|5278.4|5284.9|5278.9|5284.9|5278.9|5284.4|5278.4|2
1615166800000|2021-03-08 01:26:40|5284.4|5278.4|5282.9|5276.9|5284.4|5278.4|5282.9|5276.9|4
1615166820000|2021-03-08 01:27:00|5283.4|5277.4|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|7
1615166830000|2021-03-08 01:27:10|5284|5278|5282.9|5276.9|5284|5278|5282.9|5276.9|0
1615166840000|2021-03-08 01:27:20|5283.4|5277.4|5283.9|5277.9|5283.9|5277.9|5283.4|5277.4|4
1615166850000|2021-03-08 01:27:30|5282.5|5276.5|5283.4|5277.4|5283.4|5277.4|5282.5|5276.5|5
1615166860000|2021-03-08 01:27:40|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.4|5277.4|0
1615166880000|2021-03-08 01:28:00|5283.4|5277.4|5284.4|5278.4|5284.9|5278.9|5282.9|5276.9|3
1615166890000|2021-03-08 01:28:10|5283.9|5277.9|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|3
1615166900000|2021-03-08 01:28:20|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|1
1615166910000|2021-03-08 01:28:30|5284.3|5278.3|5284.4|5278.4|5284.9|5278.9|5284.3|5278.3|6
1615166920000|2021-03-08 01:28:40|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1615166930000|2021-03-08 01:28:50|5284.4|5278.4|5284.9|5278.9|5285.4|5279.4|5283.5|5277.5|7
1615166940000|2021-03-08 01:29:00|5284.4|5278.4|5283.9|5277.9|5284.9|5278.9|5283.9|5277.9|3
1615166950000|2021-03-08 01:29:10|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|0
1615166960000|2021-03-08 01:29:20|5283.4|5277.4|5285.9|5279.9|5285.9|5279.9|5283.4|5277.4|4
1615166980000|2021-03-08 01:29:40|5286.4|5280.4|5286.4|5280.4|5286.9|5280.9|5285.9|5279.9|3
1615166990000|2021-03-08 01:29:50|5286.9|5280.9|5287.9|5281.9|5287.9|5281.9|5286.9|5280.9|0
1615167000000|2021-03-08 01:30:00|5287.4|5281.4|5284.9|5278.9|5287.9|5281.9|5284.9|5278.9|6
1615167010000|2021-03-08 01:30:10|||||||||1
1615167020000|2021-03-08 01:30:20|5285.3|5279.3|5285.9|5279.9|5285.9|5279.9|5285.3|5279.3|4
1615167030000|2021-03-08 01:30:30|5284.9|5278.9|5284.9|5278.9|5285.9|5279.9|5284.9|5278.9|1
1615167040000|2021-03-08 01:30:40|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|0
1615167050000|2021-03-08 01:30:50|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|2
1615167060000|2021-03-08 01:31:00|5285.3|5279.3|5284.9|5278.9|5285.9|5279.9|5284.9|5278.9|2
1615167070000|2021-03-08 01:31:10|||||||||1
1615167080000|2021-03-08 01:31:20|5284.3|5278.3|5284.9|5278.9|5284.9|5278.9|5284.3|5278.3|9
1615167100000|2021-03-08 01:31:40|||||||||1
1615167110000|2021-03-08 01:31:50|5285.4|5279.4|5287.3|5281.3|5287.3|5281.3|5285.4|5279.4|7
1615167120000|2021-03-08 01:32:00|5286.9|5280.9|5288.4|5282.4|5288.4|5282.4|5285.9|5279.9|10
1615167130000|2021-03-08 01:32:10|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|4
1615167140000|2021-03-08 01:32:20|5289.3|5283.3|5288.4|5282.4|5289.3|5283.3|5288.4|5282.4|3
1615167150000|2021-03-08 01:32:30|5288.8|5282.8|5290.9|5284.9|5290.9|5284.9|5288.8|5282.8|13
1615167160000|2021-03-08 01:32:40|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|22
1615167170000|2021-03-08 01:32:50|5293.3|5287.3|5293.4|5287.4|5293.4|5287.4|5293.3|5287.3|3
1615167180000|2021-03-08 01:33:00|5292.9|5286.9|5295.4|5289.4|5295.4|5289.4|5292.3|5286.3|23
1615167190000|2021-03-08 01:33:10|5295.9|5289.9|5302.9|5296.9|5303.4|5297.4|5295.9|5289.9|32
1615167200000|2021-03-08 01:33:20|5303.3|5297.3|5300.9|5294.9|5303.4|5297.4|5300.4|5294.4|33
1615167210000|2021-03-08 01:33:30|5301.3|5295.3|5302.9|5296.9|5302.9|5296.9|5300.9|5294.9|3
1615167220000|2021-03-08 01:33:40|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|1
1615167230000|2021-03-08 01:33:50|5301.4|5295.4|5301.4|5295.4|5302.9|5296.9|5300.9|5294.9|7
1615167240000|2021-03-08 01:34:00|5301.5|5295.5|5301.4|5295.4|5302.9|5296.9|5301.4|5295.4|10
1615167250000|2021-03-08 01:34:10|5301.3|5295.3|5301.9|5295.9|5302.4|5296.4|5300.9|5294.9|7
1615167260000|2021-03-08 01:34:20|5301.4|5295.4|5298.9|5292.9|5301.4|5295.4|5298.9|5292.9|11
1615167270000|2021-03-08 01:34:30|5299.4|5293.4|5299.9|5293.9|5299.9|5293.9|5299.4|5293.4|3
1615167290000|2021-03-08 01:34:50|5299.8|5293.8|5301.9|5295.9|5301.9|5295.9|5299.4|5293.4|6
1615167300000|2021-03-08 01:35:00|5301.4|5295.4|5300.9|5294.9|5301.9|5295.9|5300.8|5294.8|4
1615167310000|2021-03-08 01:35:10|5299.9|5293.9|5298.9|5292.9|5299.9|5293.9|5298.4|5292.4|6
1615167320000|2021-03-08 01:35:20|5299.3|5293.3|5299.9|5293.9|5299.9|5293.9|5299.3|5293.3|2
1615167330000|2021-03-08 01:35:30|5299.8|5293.8|5301.4|5295.4|5302.4|5296.4|5299.8|5293.8|14
1615167340000|2021-03-08 01:35:40|5300.4|5294.4|5298.9|5292.9|5300.4|5294.4|5298.9|5292.9|5
1615167350000|2021-03-08 01:35:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|1
1615167360000|2021-03-08 01:36:00|5299.4|5293.4|5297.4|5291.4|5299.9|5293.9|5296.9|5290.9|4
1615167370000|2021-03-08 01:36:10|5298.9|5292.9|5298.9|5292.9|5299.9|5293.9|5298.9|5292.9|1
1615167380000|2021-03-08 01:36:20|5299.3|5293.3|5299.4|5293.4|5299.4|5293.4|5298.8|5292.8|1
1615167390000|2021-03-08 01:36:30|5299.9|5293.9|5297.4|5291.4|5299.9|5293.9|5296.3|5290.3|7
1615167400000|2021-03-08 01:36:40|5297.3|5291.3|5296.3|5290.3|5297.3|5291.3|5295.9|5289.9|14
1615167410000|2021-03-08 01:36:50|5296.8|5290.8|5297.9|5291.9|5297.9|5291.9|5296.4|5290.4|3
1615167420000|2021-03-08 01:37:00|5297.8|5291.8|5296.4|5290.4|5297.8|5291.8|5296.4|5290.4|2
1615167430000|2021-03-08 01:37:10|5295.9|5289.9|5296.9|5290.9|5297.4|5291.4|5295.9|5289.9|9
1615167440000|2021-03-08 01:37:20|5297.4|5291.4|5297.9|5291.9|5298.4|5292.4|5296.9|5290.9|2
1615167450000|2021-03-08 01:37:30|5296.9|5290.9|5300.8|5294.8|5300.8|5294.8|5296.9|5290.9|80
1615167460000|2021-03-08 01:37:40|5300.4|5294.4|5302.9|5296.9|5302.9|5296.9|5300.4|5294.4|4
1615167470000|2021-03-08 01:37:50|5302.8|5296.8|5300.9|5294.9|5302.8|5296.8|5300.9|5294.9|3
1615167480000|2021-03-08 01:38:00|5299.4|5293.4|5301.3|5295.3|5301.3|5295.3|5298.9|5292.9|9
1615167490000|2021-03-08 01:38:10|5300.9|5294.9|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|2
1615167500000|2021-03-08 01:38:20|5300.9|5294.9|5301.9|5295.9|5301.9|5295.9|5300.4|5294.4|4
1615167510000|2021-03-08 01:38:30|5302.3|5296.3|5301.9|5295.9|5302.9|5296.9|5301.9|5295.9|5
1615167520000|2021-03-08 01:38:40|5301.4|5295.4|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|5
1615167530000|2021-03-08 01:38:50|5300.8|5294.8|5300.9|5294.9|5301.3|5295.3|5300.8|5294.8|2
1615167540000|2021-03-08 01:39:00|5301.4|5295.4|5302.8|5296.8|5303.3|5297.3|5301.4|5295.4|10
1615167550000|2021-03-08 01:39:10|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615167560000|2021-03-08 01:39:20|5301.3|5295.3|5300.9|5294.9|5301.8|5295.8|5300.8|5294.8|2
1615167570000|2021-03-08 01:39:30|5302.3|5296.3|5304.9|5298.9|5305.9|5299.9|5302.3|5296.3|51
1615167580000|2021-03-08 01:39:40|||||||||2
1615167590000|2021-03-08 01:39:50|5304.8|5298.8|5304.4|5298.4|5304.8|5298.8|5304.4|5298.4|0
1615167600000|2021-03-08 01:40:00|5303.9|5297.9|5302.9|5296.9|5303.9|5297.9|5302.9|5296.9|6
1615167610000|2021-03-08 01:40:10|5302.4|5296.4|5303.9|5297.9|5303.9|5297.9|5302.4|5296.4|7
1615167620000|2021-03-08 01:40:20|5304.9|5298.9|5303.9|5297.9|5304.9|5298.9|5303.9|5297.9|2
1615167630000|2021-03-08 01:40:30|5303.4|5297.4|5305.9|5299.9|5305.9|5299.9|5303.4|5297.4|3
1615167640000|2021-03-08 01:40:40|5306.8|5300.8|5305.4|5299.4|5306.9|5300.9|5305.4|5299.4|2
1615167650000|2021-03-08 01:40:50|5304.4|5298.4|5304.9|5298.9|5305.3|5299.3|5304.4|5298.4|4
1615167660000|2021-03-08 01:41:00|5305.3|5299.3|5306.4|5300.4|5306.4|5300.4|5305.3|5299.3|7
1615167670000|2021-03-08 01:41:10|5306.3|5300.3|5306.9|5300.9|5307.9|5301.9|5305.9|5299.9|8
1615167680000|2021-03-08 01:41:20|5307.9|5301.9|5305.9|5299.9|5307.9|5301.9|5305.9|5299.9|2
1615167690000|2021-03-08 01:41:30|5305.4|5299.4|5305.9|5299.9|5306.4|5300.4|5305.4|5299.4|4
1615167700000|2021-03-08 01:41:40|5306.3|5300.3|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1615167710000|2021-03-08 01:41:50|5306.3|5300.3|5307.9|5301.9|5308.3|5302.3|5306.3|5300.3|19
1615167730000|2021-03-08 01:42:10|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5306.9|5300.9|8
1615167740000|2021-03-08 01:42:20|||||||||5
1615167750000|2021-03-08 01:42:30|5308.3|5302.3|5306.9|5300.9|5308.4|5302.4|5306.9|5300.9|7
1615167760000|2021-03-08 01:42:40|5307.3|5301.3|5307.4|5301.4|5307.4|5301.4|5307.3|5301.3|0
1615167770000|2021-03-08 01:42:50|5306.4|5300.4|5307.9|5301.9|5307.9|5301.9|5306.4|5300.4|3
1615167780000|2021-03-08 01:43:00|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|0
1615167790000|2021-03-08 01:43:10|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1615167810000|2021-03-08 01:43:30|5305.4|5299.4|5307.4|5301.4|5307.4|5301.4|5305.4|5299.4|6
1615167820000|2021-03-08 01:43:40|5306.9|5300.9|5305.9|5299.9|5306.9|5300.9|5305.9|5299.9|2
1615167830000|2021-03-08 01:43:50|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|1
1615167840000|2021-03-08 01:44:00|5305.8|5299.8|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|1
1615167850000|2021-03-08 01:44:10|5305.4|5299.4|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|0
1615167860000|2021-03-08 01:44:20|||||||||1
1615167870000|2021-03-08 01:44:30|5304.4|5298.4|5302.9|5296.9|5304.4|5298.4|5302.9|5296.9|4
1615167880000|2021-03-08 01:44:40|5302.8|5296.8|5302.9|5296.9|5302.9|5296.9|5302.8|5296.8|44
1615167890000|2021-03-08 01:44:50|5303.3|5297.3|5304.4|5298.4|5304.4|5298.4|5302.9|5296.9|6
1615167900000|2021-03-08 01:45:00|5303.9|5297.9|5304.9|5298.9|5304.9|5298.9|5303.4|5297.4|5
1615167910000|2021-03-08 01:45:10|5305.3|5299.3|5306.9|5300.9|5306.9|5300.9|5305.3|5299.3|1
1615167920000|2021-03-08 01:45:20|5307.4|5301.4|5309.9|5303.9|5309.9|5303.9|5307.4|5301.4|15
1615167930000|2021-03-08 01:45:30|5309.8|5303.8|5310.9|5304.9|5310.9|5304.9|5308.9|5302.9|7
1615167940000|2021-03-08 01:45:40|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|18
1615167950000|2021-03-08 01:45:50|5312.8|5306.8|5312.9|5306.9|5312.9|5306.9|5312.8|5306.8|12
1615167960000|2021-03-08 01:46:00|5316.4|5310.4|5314.9|5308.9|5316.4|5310.4|5312.9|5306.9|26
1615167970000|2021-03-08 01:46:10|5314.4|5308.4|5313.4|5307.4|5314.4|5308.4|5313.4|5307.4|2
1615167980000|2021-03-08 01:46:20|5314.4|5308.4|5314.9|5308.9|5317.3|5311.3|5314.4|5308.4|28
1615167990000|2021-03-08 01:46:30|5315.9|5309.9|5315.9|5309.9|5317.4|5311.4|5315.9|5309.9|26
1615168000000|2021-03-08 01:46:40|5316.3|5310.3|5314.9|5308.9|5316.9|5310.9|5314.9|5308.9|6
1615168010000|2021-03-08 01:46:50|5315.4|5309.4|5317.4|5311.4|5317.4|5311.4|5314.9|5308.9|6
1615168020000|2021-03-08 01:47:00|5318.4|5312.4|5317.9|5311.9|5319.9|5313.9|5316.9|5310.9|18
1615168040000|2021-03-08 01:47:20|5318.4|5312.4|5321.4|5315.4|5321.4|5315.4|5318.4|5312.4|13
1615168050000|2021-03-08 01:47:30|5321.8|5315.8|5322.4|5316.4|5322.4|5316.4|5321.8|5315.8|8
1615168060000|2021-03-08 01:47:40|5323.9|5317.9|5324.9|5318.9|5325.3|5319.3|5323.9|5317.9|4
1615168070000|2021-03-08 01:47:50|5324.8|5318.8|5325.9|5319.9|5326.9|5320.9|5324.4|5318.4|10
1615168080000|2021-03-08 01:48:00|5326.3|5320.3|5325.9|5319.9|5326.9|5320.9|5325.9|5319.9|3
1615168090000|2021-03-08 01:48:10|5326.3|5320.3|5321.8|5315.8|5326.9|5320.9|5321.3|5315.3|22
1615168100000|2021-03-08 01:48:20|5322.8|5316.8|5323.3|5317.3|5324.8|5318.8|5322.8|5316.8|22
1615168110000|2021-03-08 01:48:30|5322.8|5316.8|5323.3|5317.3|5323.3|5317.3|5322.8|5316.8|2
1615168120000|2021-03-08 01:48:40|||||||||42
1615168130000|2021-03-08 01:48:50|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5324.8|5318.8|10
1615168140000|2021-03-08 01:49:00|5325.9|5319.9|5327.3|5321.3|5327.3|5321.3|5325.8|5319.8|8
1615168150000|2021-03-08 01:49:10|5327.8|5321.8|5327.8|5321.8|5329.3|5323.3|5327.8|5321.8|15
1615168160000|2021-03-08 01:49:20|5328.3|5322.3|5328.3|5322.3|5329.3|5323.3|5328.3|5322.3|7
1615168170000|2021-03-08 01:49:30|5328.4|5322.4|5328.8|5322.8|5329.3|5323.3|5328.3|5322.3|6
1615168180000|2021-03-08 01:49:40|||||||||1
1615168190000|2021-03-08 01:49:50|5329.3|5323.3|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|3
1615168200000|2021-03-08 01:50:00|5328.9|5322.9|5329.8|5323.8|5330.3|5324.3|5328.9|5322.9|8
1615168210000|2021-03-08 01:50:10|5329.3|5323.3|5330.8|5324.8|5330.8|5324.8|5329.3|5323.3|4
1615168220000|2021-03-08 01:50:20|5330.9|5324.9|5332.8|5326.8|5332.9|5326.9|5330.8|5324.8|14
1615168230000|2021-03-08 01:50:30|5333.8|5327.8|5332.3|5326.3|5333.8|5327.8|5332.3|5326.3|9
1615168250000|2021-03-08 01:50:50|5332.8|5326.8|5331.3|5325.3|5332.8|5326.8|5331.3|5325.3|3
1615168260000|2021-03-08 01:51:00|5331.8|5325.8|5330.3|5324.3|5331.8|5325.8|5329.3|5323.3|14
1615168270000|2021-03-08 01:51:10|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|3
1615168280000|2021-03-08 01:51:20|5329.8|5323.8|5328.8|5322.8|5329.8|5323.8|5328.8|5322.8|7
1615168290000|2021-03-08 01:51:30|5327.8|5321.8|5328.8|5322.8|5328.8|5322.8|5327.8|5321.8|11
1615168300000|2021-03-08 01:51:40|5328.4|5322.4|5328.3|5322.3|5328.4|5322.4|5328.3|5322.3|1
1615168310000|2021-03-08 01:51:50|5328.8|5322.8|5329.3|5323.3|5329.3|5323.3|5327.8|5321.8|16
1615168320000|2021-03-08 01:52:00|5329.4|5323.4|5331.3|5325.3|5331.8|5325.8|5329.4|5323.4|5
1615168330000|2021-03-08 01:52:10|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5331.3|5325.3|12
1615168340000|2021-03-08 01:52:20|5332.3|5326.3|5333.8|5327.8|5333.8|5327.8|5332.3|5326.3|5
1615168350000|2021-03-08 01:52:30|||||||||2
1615168360000|2021-03-08 01:52:40|5334.3|5328.3|5334.8|5328.8|5334.8|5328.8|5334.3|5328.3|2
1615168370000|2021-03-08 01:52:50|5334.3|5328.3|5333.3|5327.3|5334.3|5328.3|5333.3|5327.3|2
1615168380000|2021-03-08 01:53:00|5332.8|5326.8|5331.8|5325.8|5332.8|5326.8|5330.4|5324.4|4
1615168390000|2021-03-08 01:53:10|5332.8|5326.8|5332.3|5326.3|5332.8|5326.8|5331.8|5325.8|4
1615168400000|2021-03-08 01:53:20|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|2
1615168410000|2021-03-08 01:53:30|5331.9|5325.9|5332.3|5326.3|5332.3|5326.3|5331.9|5325.9|0
1615168420000|2021-03-08 01:53:40|5332.4|5326.4|5332.8|5326.8|5332.8|5326.8|5332.4|5326.4|1
1615168430000|2021-03-08 01:53:50|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|0
1615168440000|2021-03-08 01:54:00|5333.3|5327.3|5332.3|5326.3|5333.3|5327.3|5332.3|5326.3|1
1615168450000|2021-03-08 01:54:10|||||||||3
1615168460000|2021-03-08 01:54:20|||||||||1
1615168470000|2021-03-08 01:54:30|||||||||2
1615168480000|2021-03-08 01:54:40|||||||||9
1615168490000|2021-03-08 01:54:50|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5330.8|5324.8|8
1615168500000|2021-03-08 01:55:00|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1615168510000|2021-03-08 01:55:10|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1615168520000|2021-03-08 01:55:20|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5330.4|5324.4|5
1615168530000|2021-03-08 01:55:30|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|2
1615168540000|2021-03-08 01:55:40|5332.4|5326.4|5331.8|5325.8|5332.8|5326.8|5331.8|5325.8|1
1615168550000|2021-03-08 01:55:50|5332.8|5326.8|5331.8|5325.8|5332.8|5326.8|5331.8|5325.8|7
1615168560000|2021-03-08 01:56:00|5330.8|5324.8|5334.8|5328.8|5334.8|5328.8|5330.8|5324.8|15
1615168570000|2021-03-08 01:56:10|5333.8|5327.8|5333.8|5327.8|5334.3|5328.3|5332.8|5326.8|9
1615168580000|2021-03-08 01:56:20|5333.9|5327.9|5334.8|5328.8|5334.8|5328.8|5333.8|5327.8|8
1615168590000|2021-03-08 01:56:30|5333.8|5327.8|5334.3|5328.3|5335.2|5329.2|5332.8|5326.8|6
1615168600000|2021-03-08 01:56:40|5334.8|5328.8|5333.8|5327.8|5334.8|5328.8|5332.8|5326.8|3
1615168610000|2021-03-08 01:56:50|5333.3|5327.3|5332.8|5326.8|5333.8|5327.8|5332.8|5326.8|7
1615168620000|2021-03-08 01:57:00|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|3
1615168630000|2021-03-08 01:57:10|5331.9|5325.9|5331.3|5325.3|5331.9|5325.9|5331.3|5325.3|2
1615168640000|2021-03-08 01:57:20|5330.9|5324.9|5330.8|5324.8|5330.9|5324.9|5330.8|5324.8|0
1615168650000|2021-03-08 01:57:30|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1615168660000|2021-03-08 01:57:40|5330.3|5324.3|5329.8|5323.8|5330.8|5324.8|5329.3|5323.3|11
1615168670000|2021-03-08 01:57:50|5329.4|5323.4|5327.8|5321.8|5329.4|5323.4|5327.8|5321.8|22
1615168680000|2021-03-08 01:58:00|5328.3|5322.3|5325.8|5319.8|5328.3|5322.3|5325.4|5319.4|4
1615168690000|2021-03-08 01:58:10|5325.3|5319.3|5323.4|5317.4|5325.3|5319.3|5323.3|5317.3|4
1615168700000|2021-03-08 01:58:20|5323.8|5317.8|5323.8|5317.8|5324.3|5318.3|5323.3|5317.3|8
1615168710000|2021-03-08 01:58:30|||||||||1
1615168730000|2021-03-08 01:58:50|||||||||3
1615168740000|2021-03-08 01:59:00|||||||||5
1615168750000|2021-03-08 01:59:10|5323.9|5317.9|5326.8|5320.8|5326.8|5320.8|5323.9|5317.9|7
1615168760000|2021-03-08 01:59:20|5327.3|5321.3|5327.8|5321.8|5327.8|5321.8|5326.8|5320.8|4
1615168770000|2021-03-08 01:59:30|5327.3|5321.3|5325.8|5319.8|5327.3|5321.3|5325.8|5319.8|4
1615168790000|2021-03-08 01:59:50|5326.3|5320.3|5327.8|5321.8|5327.8|5321.8|5326.3|5320.3|1
1615168800000|2021-03-08 02:00:00|5327.3|5321.3|5328.8|5322.8|5330.3|5324.3|5327.3|5321.3|18
1615168810000|2021-03-08 02:00:10|5329.3|5323.3|5327.3|5321.3|5329.3|5323.3|5327.3|5321.3|6
1615168820000|2021-03-08 02:00:20|5326.9|5320.9|5324.8|5318.8|5327.3|5321.3|5324.8|5318.8|9
1615168830000|2021-03-08 02:00:30|5324.9|5318.9|5326.8|5320.8|5326.8|5320.8|5324.9|5318.9|5
1615168840000|2021-03-08 02:00:40|5326.3|5320.3|5326.8|5320.8|5326.8|5320.8|5326.3|5320.3|4
1615168850000|2021-03-08 02:00:50|5326.4|5320.4|5326.3|5320.3|5326.8|5320.8|5325.8|5319.8|2
1615168860000|2021-03-08 02:01:00|5325.8|5319.8|5326.8|5320.8|5326.8|5320.8|5325.3|5319.3|6
1615168870000|2021-03-08 02:01:10|5327.3|5321.3|5323.8|5317.8|5327.8|5321.8|5323.8|5317.8|6
1615168880000|2021-03-08 02:01:20|5324.3|5318.3|5323.8|5317.8|5324.3|5318.3|5323.8|5317.8|1
1615168890000|2021-03-08 02:01:30|5323.3|5317.3|5319.8|5313.8|5323.3|5317.3|5319.8|5313.8|51
1615168900000|2021-03-08 02:01:40|5319.3|5313.3|5318.3|5312.3|5319.3|5313.3|5318.3|5312.3|3
1615168910000|2021-03-08 02:01:50|5318.8|5312.8|5318.8|5312.8|5319.3|5313.3|5318.3|5312.3|12
1615168920000|2021-03-08 02:02:00|5318.4|5312.4|5319.3|5313.3|5319.3|5313.3|5318.3|5312.3|0
1615168930000|2021-03-08 02:02:10|5318.8|5312.8|5318.3|5312.3|5318.8|5312.8|5318.3|5312.3|7
1615168940000|2021-03-08 02:02:20|5317.4|5311.4|5316.8|5310.8|5317.4|5311.4|5316.3|5310.3|5
1615168950000|2021-03-08 02:02:30|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5315.8|5309.8|4
1615168960000|2021-03-08 02:02:40|5317.8|5311.8|5315.8|5309.8|5317.8|5311.8|5315.8|5309.8|6
1615168970000|2021-03-08 02:02:50|||||||||2
1615168980000|2021-03-08 02:03:00|5315.3|5309.3|5314.9|5308.9|5315.3|5309.3|5314.4|5308.4|3
1615168990000|2021-03-08 02:03:10|5315.3|5309.3|5316.8|5310.8|5317.8|5311.8|5314.8|5308.8|5
1615169000000|2021-03-08 02:03:20|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|0
1615169010000|2021-03-08 02:03:30|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5313.8|5307.8|5
1615169030000|2021-03-08 02:03:50|5315.3|5309.3|5316.3|5310.3|5316.8|5310.8|5315.3|5309.3|2
1615169040000|2021-03-08 02:04:00|5316.8|5310.8|5317.3|5311.3|5317.3|5311.3|5316.8|5310.8|0
1615169050000|2021-03-08 02:04:10|5315.8|5309.8|5314.3|5308.3|5316.8|5310.8|5314.3|5308.3|24
1615169060000|2021-03-08 02:04:20|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5
1615169070000|2021-03-08 02:04:30|5314.4|5308.4|5313.8|5307.8|5314.4|5308.4|5313.8|5307.8|5
1615169080000|2021-03-08 02:04:40|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|10
1615169090000|2021-03-08 02:04:50|5314.4|5308.4|5314.8|5308.8|5315.3|5309.3|5314.3|5308.3|6
1615169100000|2021-03-08 02:05:00|5314.3|5308.3|5313.8|5307.8|5314.3|5308.3|5313.8|5307.8|2
1615169110000|2021-03-08 02:05:10|||||||||3
1615169120000|2021-03-08 02:05:20|||||||||1
1615169130000|2021-03-08 02:05:30|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|1
1615169140000|2021-03-08 02:05:40|5314.8|5308.8|5314.3|5308.3|5314.8|5308.8|5313.8|5307.8|2
1615169150000|2021-03-08 02:05:50|5314.4|5308.4|5314.8|5308.8|5314.8|5308.8|5313.8|5307.8|1
1615169160000|2021-03-08 02:06:00|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1615169170000|2021-03-08 02:06:10|5313.3|5307.3|5312.3|5306.3|5313.3|5307.3|5312.3|5306.3|4
1615169180000|2021-03-08 02:06:20|5313.3|5307.3|5313.3|5307.3|5313.8|5307.8|5312.3|5306.3|4
1615169190000|2021-03-08 02:06:30|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|1
1615169200000|2021-03-08 02:06:40|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|1
1615169210000|2021-03-08 02:06:50|||||||||1
1615169220000|2021-03-08 02:07:00|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1615169230000|2021-03-08 02:07:10|5315.2|5309.2|5315.3|5309.3|5315.3|5309.3|5315.2|5309.2|16
1615169240000|2021-03-08 02:07:20|||||||||12
1615169250000|2021-03-08 02:07:30|||||||||7
1615169260000|2021-03-08 02:07:40|5314.8|5308.8|5315.3|5309.3|5315.3|5309.3|5314.3|5308.3|1
1615169270000|2021-03-08 02:07:50|||||||||4
1615169280000|2021-03-08 02:08:00|||||||||4
1615169290000|2021-03-08 02:08:10|5316.3|5310.3|5315.8|5309.8|5316.3|5310.3|5315.8|5309.8|4
1615169310000|2021-03-08 02:08:30|5315.3|5309.3|5314.3|5308.3|5315.3|5309.3|5314.3|5308.3|2
1615169320000|2021-03-08 02:08:40|||||||||31
1615169330000|2021-03-08 02:08:50|||||||||5
1615169340000|2021-03-08 02:09:00|5312.8|5306.8|5311.8|5305.8|5313.3|5307.3|5311.8|5305.8|10
1615169350000|2021-03-08 02:09:10|||||||||1
1615169360000|2021-03-08 02:09:20|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|8
1615169370000|2021-03-08 02:09:30|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|9
1615169380000|2021-03-08 02:09:40|5312.8|5306.8|5313.8|5307.8|5314.3|5308.3|5312.3|5306.3|8
1615169390000|2021-03-08 02:09:50|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|1
1615169400000|2021-03-08 02:10:00|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1615169420000|2021-03-08 02:10:20|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|2
1615169430000|2021-03-08 02:10:30|5314.3|5308.3|5313.8|5307.8|5314.3|5308.3|5313.8|5307.8|1
1615169440000|2021-03-08 02:10:40|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|1
1615169450000|2021-03-08 02:10:50|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5311.8|5305.8|3
1615169460000|2021-03-08 02:11:00|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|2
1615169470000|2021-03-08 02:11:10|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|1
1615169490000|2021-03-08 02:11:30|5312.3|5306.3|5312.8|5306.8|5312.8|5306.8|5312.3|5306.3|1
1615169500000|2021-03-08 02:11:40|5313.3|5307.3|5312.3|5306.3|5313.3|5307.3|5312.3|5306.3|4
1615169520000|2021-03-08 02:12:00|5312.8|5306.8|5311.8|5305.8|5312.8|5306.8|5311.8|5305.8|0
1615169530000|2021-03-08 02:12:10|5311.3|5305.3|5313.8|5307.8|5313.8|5307.8|5311.3|5305.3|7
1615169540000|2021-03-08 02:12:20|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.3|5306.3|1
1615169550000|2021-03-08 02:12:30|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1615169560000|2021-03-08 02:12:40|5311.8|5305.8|5309.8|5303.8|5311.8|5305.8|5309.8|5303.8|3
1615169570000|2021-03-08 02:12:50|5310.3|5304.3|5311.3|5305.3|5311.3|5305.3|5309.8|5303.8|1
1615169580000|2021-03-08 02:13:00|5311.8|5305.8|5308.8|5302.8|5311.8|5305.8|5308.8|5302.8|15
1615169590000|2021-03-08 02:13:10|5308.7|5302.7|5308.8|5302.8|5308.8|5302.8|5307.8|5301.8|7
1615169600000|2021-03-08 02:13:20|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|2
1615169620000|2021-03-08 02:13:40|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|3
1615169630000|2021-03-08 02:13:50|5309.3|5303.3|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1615169640000|2021-03-08 02:14:00|5308.8|5302.8|5309.3|5303.3|5309.3|5303.3|5308.3|5302.3|3
1615169650000|2021-03-08 02:14:10|5309.2|5303.2|5308.8|5302.8|5309.8|5303.8|5308.8|5302.8|1
1615169660000|2021-03-08 02:14:20|5308.7|5302.7|5307.8|5301.8|5308.7|5302.7|5307.8|5301.8|3
1615169670000|2021-03-08 02:14:30|5308.3|5302.3|5308.8|5302.8|5309.3|5303.3|5308.3|5302.3|6
1615169690000|2021-03-08 02:14:50|5309.3|5303.3|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|0
1615169700000|2021-03-08 02:15:00|5309.3|5303.3|5308.8|5302.8|5310.3|5304.3|5308.8|5302.8|12
1615169730000|2021-03-08 02:15:30|5309.3|5303.3|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|3
1615169740000|2021-03-08 02:15:40|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|2
1615169750000|2021-03-08 02:15:50|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|3
1615169760000|2021-03-08 02:16:00|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5310.3|5304.3|4
1615169770000|2021-03-08 02:16:10|||||||||1
1615169780000|2021-03-08 02:16:20|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|4
1615169790000|2021-03-08 02:16:30|5309.8|5303.8|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1615169800000|2021-03-08 02:16:40|5309.8|5303.8|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1615169810000|2021-03-08 02:16:50|5309.8|5303.8|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|2
1615169820000|2021-03-08 02:17:00|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1615169830000|2021-03-08 02:17:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|1
1615169840000|2021-03-08 02:17:20|5310.8|5304.8|5310.3|5304.3|5310.8|5304.8|5309.8|5303.8|1
1615169850000|2021-03-08 02:17:30|5310.8|5304.8|5311.3|5305.3|5311.3|5305.3|5310.8|5304.8|1
1615169860000|2021-03-08 02:17:40|5311.2|5305.2|5309.8|5303.8|5311.2|5305.2|5309.4|5303.4|3
1615169870000|2021-03-08 02:17:50|5309.3|5303.3|5308.3|5302.3|5309.3|5303.3|5308.3|5302.3|4
1615169880000|2021-03-08 02:18:00|||||||||6
1615169900000|2021-03-08 02:18:20|5308.2|5302.2|5307.3|5301.3|5308.2|5302.2|5307.3|5301.3|6
1615169910000|2021-03-08 02:18:30|||||||||3
1615169930000|2021-03-08 02:18:50|5306.8|5300.8|5306.8|5300.8|5307.3|5301.3|5305.9|5299.9|24
1615169940000|2021-03-08 02:19:00|||||||||2
1615169960000|2021-03-08 02:19:20|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|2
1615169990000|2021-03-08 02:19:50|5306.3|5300.3|5306.8|5300.8|5306.8|5300.8|5306.3|5300.3|9
1615170000000|2021-03-08 02:20:00|5307.3|5301.3|5307.8|5301.8|5308.3|5302.3|5307.3|5301.3|3
1615170020000|2021-03-08 02:20:20|5308.3|5302.3|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|0
1615170030000|2021-03-08 02:20:30|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|0
1615170050000|2021-03-08 02:20:50|5307.4|5301.4|5306.8|5300.8|5307.4|5301.4|5306.8|5300.8|4
1615170060000|2021-03-08 02:21:00|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1615170080000|2021-03-08 02:21:20|||||||||1
1615170120000|2021-03-08 02:22:00|5306.8|5300.8|5306.8|5300.8|5307.3|5301.3|5306.3|5300.3|14
1615170130000|2021-03-08 02:22:10|5306.3|5300.3|5306.3|5300.3|5306.8|5300.8|5306.3|5300.3|2
1615170140000|2021-03-08 02:22:20|||||||||4
1615170150000|2021-03-08 02:22:30|5305.3|5299.3|5304.8|5298.8|5305.3|5299.3|5304.8|5298.8|13
1615170160000|2021-03-08 02:22:40|||||||||5
1615170170000|2021-03-08 02:22:50|5305.2|5299.2|5304.3|5298.3|5305.3|5299.3|5304.3|5298.3|6
1615170180000|2021-03-08 02:23:00|5304.7|5298.7|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|43
1615170190000|2021-03-08 02:23:10|5304.7|5298.7|5304.3|5298.3|5304.7|5298.7|5304.3|5298.3|12
1615170210000|2021-03-08 02:23:30|5304.8|5298.8|5307.8|5301.8|5307.8|5301.8|5304.8|5298.8|1
1615170220000|2021-03-08 02:23:40|5308.3|5302.3|5307.3|5301.3|5308.3|5302.3|5307.3|5301.3|1
1615170240000|2021-03-08 02:24:00|5306.3|5300.3|5305.3|5299.3|5306.3|5300.3|5305.3|5299.3|26
1615170250000|2021-03-08 02:24:10|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|2
1615170270000|2021-03-08 02:24:30|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|1
1615170280000|2021-03-08 02:24:40|5306.2|5300.2|5306.3|5300.3|5306.3|5300.3|5306.2|5300.2|0
1615170290000|2021-03-08 02:24:50|5305.8|5299.8|5304.3|5298.3|5305.8|5299.8|5304.3|5298.3|47
1615170300000|2021-03-08 02:25:00|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|42
1615170310000|2021-03-08 02:25:10|5305.7|5299.7|5304.8|5298.8|5305.8|5299.8|5304.8|5298.8|7
1615170320000|2021-03-08 02:25:20|5304.7|5298.7|5305.3|5299.3|5305.3|5299.3|5304.7|5298.7|5
1615170330000|2021-03-08 02:25:30|5304.8|5298.8|5304.8|5298.8|5305.8|5299.8|5304.8|5298.8|7
1615170340000|2021-03-08 02:25:40|5304.7|5298.7|5304.3|5298.3|5304.7|5298.7|5304.3|5298.3|0
1615170350000|2021-03-08 02:25:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1615170360000|2021-03-08 02:26:00|5305.3|5299.3|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|8
1615170370000|2021-03-08 02:26:10|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|1
1615170380000|2021-03-08 02:26:20|5307.2|5301.2|5306.8|5300.8|5307.3|5301.3|5306.8|5300.8|0
1615170390000|2021-03-08 02:26:30|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|2
1615170400000|2021-03-08 02:26:40|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5306.3|5300.3|1
1615170410000|2021-03-08 02:26:50|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|4
1615170420000|2021-03-08 02:27:00|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5304.8|5298.8|1
1615170430000|2021-03-08 02:27:10|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1615170440000|2021-03-08 02:27:20|5305.8|5299.8|5305.3|5299.3|5305.8|5299.8|5305.3|5299.3|1
1615170450000|2021-03-08 02:27:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|3
1615170470000|2021-03-08 02:27:50|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1615170480000|2021-03-08 02:28:00|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1615170490000|2021-03-08 02:28:10|||||||||1
1615170500000|2021-03-08 02:28:20|5304.7|5298.7|5304.8|5298.8|5304.8|5298.8|5304.3|5298.3|3
1615170510000|2021-03-08 02:28:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|2
1615170520000|2021-03-08 02:28:40|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|1
1615170530000|2021-03-08 02:28:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|1
1615170550000|2021-03-08 02:29:10|5305.3|5299.3|5306.3|5300.3|5306.3|5300.3|5305.3|5299.3|4
1615170560000|2021-03-08 02:29:20|||||||||1
1615170570000|2021-03-08 02:29:30|5306.2|5300.2|5304.8|5298.8|5306.2|5300.2|5304.8|5298.8|2
1615170580000|2021-03-08 02:29:40|5304.7|5298.7|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|1
1615170600000|2021-03-08 02:30:00|5304.3|5298.3|5304.8|5298.8|5305.8|5299.8|5304.3|5298.3|4
1615170610000|2021-03-08 02:30:10|5304.7|5298.7|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|5
1615170620000|2021-03-08 02:30:20|5304.8|5298.8|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|5
1615165200000|2021-03-08 01:00:00|5228.7|5222.7|5240.2|5234.2|5241.7|5235.7|5228.7|5217.7|69
1615170630000|2021-03-08 02:30:30|5305.8|5299.8|5304.3|5298.3|5305.8|5299.8|5304.3|5298.3|4
1615165210000|2021-03-08 01:00:10|5240.7|5234.7|5232.2|5226.2|5240.7|5234.7|5230.7|5224.7|31
1615170640000|2021-03-08 02:30:40|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|10
1615170650000|2021-03-08 02:30:50|5304.7|5298.7|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|10
1615165220000|2021-03-08 01:00:20|5233.2|5227.2|5233.1|5227.1|5233.2|5227.2|5232.6|5226.6|3
1615170660000|2021-03-08 02:31:00|5304.8|5298.8|5305.8|5299.8|5306.3|5300.3|5304.3|5298.3|9
1615165230000|2021-03-08 01:00:30|5232.7|5226.7|5228.7|5222.7|5233.7|5227.7|5228.6|5222.6|20
1615170670000|2021-03-08 02:31:10|5305.7|5299.7|5304.3|5298.3|5305.8|5299.8|5304.3|5298.3|1
1615165240000|2021-03-08 01:00:40|5229.2|5223.2|5232.2|5226.2|5233.1|5227.1|5229.2|5223.2|11
1615170680000|2021-03-08 02:31:20|5304.2|5298.2|5303.8|5297.8|5304.2|5298.2|5303.3|5297.3|23
1615165250000|2021-03-08 01:00:50|5232.6|5226.6|5234.2|5228.2|5235.7|5229.7|5232.2|5226.2|35
1615170690000|2021-03-08 02:31:30|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|2
1615170700000|2021-03-08 02:31:40|5304.3|5298.3|5304.8|5298.8|5305.3|5299.3|5304.3|5298.3|5
1615165260000|2021-03-08 01:01:00|5234.4|5228.4|5249.7|5243.7|5250.2|5244.2|5234.4|5228.4|46
1615170710000|2021-03-08 02:31:50|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1615165270000|2021-03-08 01:01:10|5250.2|5244.2|5250.2|5244.2|5250.7|5244.7|5247.2|5241.2|50
1615165280000|2021-03-08 01:01:20|5250.6|5244.6|5244.7|5238.7|5252.7|5246.7|5244.7|5238.7|27
1615170720000|2021-03-08 02:32:00|5304.2|5298.2|5304.3|5298.3|5305.3|5299.3|5303.3|5297.3|21
1615165290000|2021-03-08 01:01:30|5244.2|5238.2|5241.2|5235.2|5245.2|5239.2|5241.2|5235.2|22
1615170730000|2021-03-08 02:32:10|||||||||1
1615165300000|2021-03-08 01:01:40|5243.2|5237.2|5245.2|5239.2|5245.7|5239.7|5242.7|5236.7|53
1615165310000|2021-03-08 01:01:50|5245.1|5239.1|5247.7|5241.7|5247.7|5241.7|5244.2|5238.2|26
1615170740000|2021-03-08 02:32:20|5304.2|5298.2|5303.3|5297.3|5304.2|5298.2|5303.3|5297.3|4
1615170750000|2021-03-08 02:32:30|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|14
1615165320000|2021-03-08 01:02:00|5247.8|5241.8|5254.2|5248.2|5255.2|5249.2|5247.8|5241.8|26
1615165330000|2021-03-08 01:02:10|5253.7|5247.7|5253.2|5247.2|5254.7|5248.7|5252.2|5246.2|56
1615170760000|2021-03-08 02:32:40|5304.8|5298.8|5303.8|5297.8|5304.8|5298.8|5303.8|5297.8|6
1615165340000|2021-03-08 01:02:20|5253.6|5247.6|5254.2|5248.2|5254.2|5248.2|5253.6|5247.6|5
1615170770000|2021-03-08 02:32:50|5304.3|5298.3|5305.3|5299.3|5305.3|5299.3|5304.3|5298.3|0
1615165350000|2021-03-08 01:02:30|5253.7|5247.7|5251.2|5245.2|5254.2|5248.2|5251.2|5245.2|15
1615170780000|2021-03-08 02:33:00|5305.8|5299.8|5304.3|5298.3|5305.8|5299.8|5303.8|5297.8|3
1615165360000|2021-03-08 01:02:40|5249.8|5243.8|5251.2|5245.2|5251.6|5245.6|5249.8|5243.8|10
1615170790000|2021-03-08 02:33:10|5304.8|5298.8|5304.8|5298.8|5305.2|5299.2|5304.8|5298.8|2
1615165370000|2021-03-08 01:02:50|5251.6|5245.6|5249.7|5243.7|5251.7|5245.7|5249.7|5243.7|18
1615170800000|2021-03-08 02:33:20|5304.7|5298.7|5303.8|5297.8|5304.7|5298.7|5303.7|5297.7|20
1615170810000|2021-03-08 02:33:30|5304.2|5298.2|5304.8|5298.8|5304.8|5298.8|5304.2|5298.2|3
1615165380000|2021-03-08 01:03:00|5251.2|5245.2|5250.2|5244.2|5252.2|5246.2|5249.7|5243.7|29
1615165390000|2021-03-08 01:03:10|5251.6|5245.6|5251.2|5245.2|5252.7|5246.7|5249.7|5243.7|10
1615170820000|2021-03-08 02:33:40|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|2
1615165400000|2021-03-08 01:03:20|5252.7|5246.7|5255.7|5249.7|5255.7|5249.7|5252.2|5246.2|17
1615165410000|2021-03-08 01:03:30|5257.2|5251.2|5257.2|5251.2|5259.2|5253.2|5257.2|5251.2|13
1615170830000|2021-03-08 02:33:50|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|1
1615165420000|2021-03-08 01:03:40|5256.7|5250.7|5257.2|5251.2|5257.7|5251.7|5255.2|5249.2|4
1615170840000|2021-03-08 02:34:00|5306.2|5300.2|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|26
1615165430000|2021-03-08 01:03:50|5257.6|5251.6|5258.2|5252.2|5259.2|5253.2|5257.2|5251.2|16
1615170860000|2021-03-08 02:34:20|5307.3|5301.3|5308.8|5302.8|5308.8|5302.8|5307.3|5301.3|1
1615165440000|2021-03-08 01:04:00|5259.2|5253.2|5260.7|5254.7|5260.7|5254.7|5258.7|5252.7|11
1615165450000|2021-03-08 01:04:10|5260.2|5254.2|5260.2|5254.2|5261.7|5255.7|5259.7|5253.7|36
1615170870000|2021-03-08 02:34:30|5308.3|5302.3|5307.8|5301.8|5308.8|5302.8|5307.8|5301.8|2
1615165460000|2021-03-08 01:04:20|5260.7|5254.7|5260.5|5254.5|5261.9|5255.9|5259.2|5253.2|19
1615165470000|2021-03-08 01:04:30|5261.9|5255.9|5262.9|5256.9|5263.4|5257.4|5260.9|5254.9|24
1615170890000|2021-03-08 02:34:50|5307.7|5301.7|5307.3|5301.3|5307.7|5301.7|5307.3|5301.3|0
1615165480000|2021-03-08 01:04:40|5263|5257|5262.4|5256.4|5263.4|5257.4|5262.4|5256.4|6
1615170900000|2021-03-08 02:35:00|5306.8|5300.8|5305.3|5299.3|5306.8|5300.8|5305.3|5299.3|28
1615165490000|2021-03-08 01:04:50|5261.9|5255.9|5259.9|5253.9|5261.9|5255.9|5259.4|5253.4|10
1615170920000|2021-03-08 02:35:20|5306.3|5300.3|5308.3|5302.3|5308.3|5302.3|5306.3|5300.3|11
1615170930000|2021-03-08 02:35:30|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|2
1615165500000|2021-03-08 01:05:00|5260.4|5254.4|5262.9|5256.9|5263.4|5257.4|5259.9|5253.9|23
1615165510000|2021-03-08 01:05:10|5262.5|5256.5|5263.9|5257.9|5264.4|5258.4|5262.5|5256.5|31
1615170940000|2021-03-08 02:35:40|5309.3|5303.3|5309.8|5303.8|5310.3|5304.3|5309.3|5303.3|11
1615165520000|2021-03-08 01:05:20|5262.9|5256.9|5262.9|5256.9|5263.9|5257.9|5262.9|5256.9|1
1615170950000|2021-03-08 02:35:50|5310.3|5304.3|5308.8|5302.8|5310.3|5304.3|5308.8|5302.8|3
1615170960000|2021-03-08 02:36:00|5308.3|5302.3|5306.8|5300.8|5308.3|5302.3|5306.8|5300.8|1
1615165530000|2021-03-08 01:05:30|5265.4|5259.4|5264.4|5258.4|5265.9|5259.9|5264.4|5258.4|8
1615170990000|2021-03-08 02:36:30|5307.2|5301.2|5305.8|5299.8|5307.3|5301.3|5305.8|5299.8|2
1615171000000|2021-03-08 02:36:40|5305.7|5299.7|5303.8|5297.8|5305.7|5299.7|5303.3|5297.3|46
1615165540000|2021-03-08 01:05:40|5264|5258|5264.9|5258.9|5264.9|5258.9|5263.9|5257.9|5
1615165550000|2021-03-08 01:05:50|5265.4|5259.4|5266.9|5260.9|5266.9|5260.9|5265.4|5259.4|9
1615171010000|2021-03-08 02:36:50|5303.7|5297.7|5305.3|5299.3|5305.3|5299.3|5303.3|5297.3|4
1615165560000|2021-03-08 01:06:00|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5267.4|5261.4|30
1615171020000|2021-03-08 02:37:00|5305.8|5299.8|5307.8|5301.8|5308.8|5302.8|5305.8|5299.8|43
1615165570000|2021-03-08 01:06:10|5269|5263|5269.9|5263.9|5270.4|5264.4|5269|5263|15
1615171030000|2021-03-08 02:37:10|5307.3|5301.3|5307.3|5301.3|5307.8|5301.8|5305.8|5299.8|6
1615165580000|2021-03-08 01:06:20|5269.4|5263.4|5267.9|5261.9|5269.9|5263.9|5267.9|5261.9|8
1615171040000|2021-03-08 02:37:20|5307.2|5301.2|5305.8|5299.8|5307.2|5301.2|5305.8|5299.8|0
1615165590000|2021-03-08 01:06:30|5267.4|5261.4|5267.9|5261.9|5268.9|5262.9|5267.4|5261.4|23
1615165600000|2021-03-08 01:06:40|5268.9|5262.9|5267.9|5261.9|5268.9|5262.9|5267.9|5261.9|3
1615171050000|2021-03-08 02:37:30|5305.7|5299.7|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|4
1615171060000|2021-03-08 02:37:40|5306.3|5300.3|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|1
1615165610000|2021-03-08 01:06:50|5269.3|5263.3|5267.9|5261.9|5269.3|5263.3|5267.9|5261.9|20
1615171070000|2021-03-08 02:37:50|5306.7|5300.7|5305.8|5299.8|5306.7|5300.7|5305.3|5299.3|14
1615165620000|2021-03-08 01:07:00|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5267.9|5261.9|11
1615165630000|2021-03-08 01:07:10|5269|5263|5269.9|5263.9|5269.9|5263.9|5268.9|5262.9|9
1615171080000|2021-03-08 02:38:00|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1615165640000|2021-03-08 01:07:20|5270.4|5264.4|5272.9|5266.9|5273.4|5267.4|5270.4|5264.4|32
1615171090000|2021-03-08 02:38:10|5304.8|5298.8|5303.3|5297.3|5304.8|5298.8|5303.3|5297.3|3
1615165650000|2021-03-08 01:07:30|5269.9|5263.9|5269.9|5263.9|5270.9|5264.9|5269.4|5263.4|8
1615171100000|2021-03-08 02:38:20|5304.8|5298.8|5303.3|5297.3|5304.8|5298.8|5303.3|5297.3|9
1615165660000|2021-03-08 01:07:40|5270|5264|5270.9|5264.9|5271.9|5265.9|5270|5264|1
1615171110000|2021-03-08 02:38:30|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|4
1615165670000|2021-03-08 01:07:50|5271|5265|5274.9|5268.9|5275.4|5269.4|5271|5265|31
1615165680000|2021-03-08 01:08:00|5275.4|5269.4|5274.9|5268.9|5276|5270|5274.9|5268.9|15
1615171120000|2021-03-08 02:38:40|5302.3|5296.3|5302.3|5296.3|5302.8|5296.8|5302.3|5296.3|14
1615165690000|2021-03-08 01:08:10|5274.5|5268.5|5275.9|5269.9|5275.9|5269.9|5274.4|5268.4|3
1615171140000|2021-03-08 02:39:00|5301.8|5295.8|5300.8|5294.8|5301.8|5295.8|5299.3|5293.3|16
1615165700000|2021-03-08 01:08:20|5276.4|5270.4|5277.9|5271.9|5277.9|5271.9|5275.9|5269.9|5
1615171150000|2021-03-08 02:39:10|5301.2|5295.2|5302.3|5296.3|5302.3|5296.3|5300.8|5294.8|4
1615165710000|2021-03-08 01:08:30|5278.4|5272.4|5279.9|5273.9|5280.4|5274.4|5278.4|5272.4|17
1615171160000|2021-03-08 02:39:20|5302.8|5296.8|5303.8|5297.8|5304.2|5298.2|5302.8|5296.8|13
1615171170000|2021-03-08 02:39:30|5303.3|5297.3|5300.8|5294.8|5303.3|5297.3|5300.8|5294.8|3
1615165720000|2021-03-08 01:08:40|5280|5274|5280.4|5274.4|5280.4|5274.4|5278.9|5272.9|7
1615171180000|2021-03-08 02:39:40|5299.4|5293.4|5298.8|5292.8|5299.8|5293.8|5298.8|5292.8|14
1615165730000|2021-03-08 01:08:50|5280|5274|5280.4|5274.4|5280.4|5274.4|5278.9|5272.9|6
1615171190000|2021-03-08 02:39:50|5298.3|5292.3|5297.8|5291.8|5298.3|5292.3|5297.8|5291.8|13
1615165740000|2021-03-08 01:09:00|5279.9|5273.9|5280.9|5274.9|5280.9|5274.9|5279.9|5273.9|4
1615171200000|2021-03-08 02:40:00|5297.7|5291.7|5296.3|5290.3|5297.7|5291.7|5295.8|5289.8|11
1615165750000|2021-03-08 01:09:10|5281.4|5275.4|5281.9|5275.9|5281.9|5275.9|5278.4|5272.4|21
1615165760000|2021-03-08 01:09:20|5282.4|5276.4|5280.9|5274.9|5283.4|5277.4|5279.9|5273.9|15
1615171210000|2021-03-08 02:40:10|5298.8|5292.8|5298.8|5292.8|5298.8|5292.8|5297.8|5291.8|4
1615165770000|2021-03-08 01:09:30|5283.4|5277.4|5277.9|5271.9|5283.4|5277.4|5277.9|5271.9|9
1615171220000|2021-03-08 02:40:20|5299.2|5293.2|5299.7|5293.7|5300.7|5294.7|5299.2|5293.2|3
1615165780000|2021-03-08 01:09:40|5277.5|5271.5|5277.9|5271.9|5277.9|5271.9|5276.9|5270.9|10
1615165790000|2021-03-08 01:09:50|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5277.4|5271.4|11
1615171230000|2021-03-08 02:40:30|5300.2|5294.2|5300.7|5294.7|5300.7|5294.7|5300.2|5294.2|1
1615165800000|2021-03-08 01:10:00|5278.9|5272.9|5278.4|5272.4|5279.4|5273.4|5277.9|5271.9|14
1615171240000|2021-03-08 02:40:40|||||||||2
1615165810000|2021-03-08 01:10:10|5278.5|5272.5|5278.9|5272.9|5278.9|5272.9|5277.9|5271.9|7
1615165820000|2021-03-08 01:10:20|5278.5|5272.5|5276.9|5270.9|5278.5|5272.5|5276.9|5270.9|3
1615171250000|2021-03-08 02:40:50|5300.8|5294.8|5302.7|5296.7|5302.7|5296.7|5300.8|5294.8|0
1615165830000|2021-03-08 01:10:30|5276|5270|5276.9|5270.9|5276.9|5270.9|5275.5|5269.5|13
1615171260000|2021-03-08 02:41:00|5302.3|5296.3|5300.7|5294.7|5302.3|5296.3|5300.7|5294.7|3
1615165840000|2021-03-08 01:10:40|5276.4|5270.4|5275.9|5269.9|5276.9|5270.9|5275.9|5269.9|6
1615165850000|2021-03-08 01:10:50|5276.4|5270.4|5274.9|5268.9|5276.4|5270.4|5274.9|5268.9|3
1615171270000|2021-03-08 02:41:10|5300.3|5294.3|5299.7|5293.7|5300.3|5294.3|5299.7|5293.7|0
1615165860000|2021-03-08 01:11:00|5274.5|5268.5|5273.4|5267.4|5275.4|5269.4|5272.9|5266.9|17
1615171300000|2021-03-08 02:41:40|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|1
1615165870000|2021-03-08 01:11:10|5272.9|5266.9|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|8
1615171310000|2021-03-08 02:41:50|5299.3|5293.3|5299.7|5293.7|5299.7|5293.7|5299.3|5293.3|1
1615165880000|2021-03-08 01:11:20|5271.9|5265.9|5273.4|5267.4|5273.4|5267.4|5271.9|5265.9|7
1615165890000|2021-03-08 01:11:30|5273|5267|5273.4|5267.4|5273.4|5267.4|5272.9|5266.9|13
1615171320000|2021-03-08 02:42:00|5300.2|5294.2|5301.7|5295.7|5301.7|5295.7|5300.2|5294.2|1
1615165900000|2021-03-08 01:11:40|5272.9|5266.9|5273.9|5267.9|5273.9|5267.9|5272.9|5266.9|6
1615171330000|2021-03-08 02:42:10|5301.3|5295.3|5300.7|5294.7|5301.3|5295.3|5299.7|5293.7|3
1615165910000|2021-03-08 01:11:50|5274.4|5268.4|5272.9|5266.9|5274.4|5268.4|5271.9|5265.9|11
1615165920000|2021-03-08 01:12:00|5273|5267|5274.9|5268.9|5274.9|5268.9|5271.9|5265.9|12
1615171340000|2021-03-08 02:42:20|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|1
1615165940000|2021-03-08 01:12:20|5275.4|5269.4|5275.4|5269.4|5275.9|5269.9|5275.4|5269.4|2
1615165950000|2021-03-08 01:12:30|5276.3|5270.3|5274.9|5268.9|5276.3|5270.3|5274.3|5268.3|2
1615171350000|2021-03-08 02:42:30|5301.8|5295.8|5302.7|5296.7|5302.7|5296.7|5301.8|5295.8|0
1615165960000|2021-03-08 01:12:40|5274.4|5268.4|5273.9|5267.9|5274.9|5268.9|5273.9|5267.9|0
1615171360000|2021-03-08 02:42:40|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|1
1615171380000|2021-03-08 02:43:00|5301.3|5295.3|5300.7|5294.7|5301.3|5295.3|5299.7|5293.7|1
1615165970000|2021-03-08 01:12:50|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|3
1615171400000|2021-03-08 02:43:20|5300.8|5294.8|5302.2|5296.2|5302.2|5296.2|5300.8|5294.8|0
1615171420000|2021-03-08 02:43:40|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|0
1615165980000|2021-03-08 01:13:00|5273.4|5267.4|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|4
1615165990000|2021-03-08 01:13:10|5272.5|5266.5|5272.9|5266.9|5273.9|5267.9|5272.5|5266.5|6
1615171440000|2021-03-08 02:44:00|5301.3|5295.3|5298.7|5292.7|5301.3|5295.3|5298.7|5292.7|1
1615166000000|2021-03-08 01:13:20|5273.4|5267.4|5271.9|5265.9|5273.4|5267.4|5271.4|5265.4|31
1615171450000|2021-03-08 02:44:10|5298.3|5292.3|5298.7|5292.7|5298.7|5292.7|5298.2|5292.2|1
1615166010000|2021-03-08 01:13:30|5271.5|5265.5|5271.9|5265.9|5271.9|5265.9|5269.9|5263.9|6
1615166020000|2021-03-08 01:13:40|5270.1|5264.1|5270.9|5264.9|5270.9|5264.9|5270.1|5264.1|28
1615171460000|2021-03-08 02:44:20|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|1
1615166030000|2021-03-08 01:13:50|5269.5|5263.5|5270.9|5264.9|5270.9|5264.9|5269.5|5263.5|26
1615166040000|2021-03-08 01:14:00|5270.5|5264.5|5270.9|5264.9|5270.9|5264.9|5270.4|5264.4|4
1615171470000|2021-03-08 02:44:30|5297.3|5291.3|5296.7|5290.7|5297.3|5291.3|5296.7|5290.7|0
1615171500000|2021-03-08 02:45:00|5297.7|5291.7|5296.7|5290.7|5297.7|5291.7|5296.7|5290.7|1
1615166050000|2021-03-08 01:14:10|5270.8|5264.8|5267.4|5261.4|5270.8|5264.8|5267.4|5261.4|31
1615171510000|2021-03-08 02:45:10|5296.8|5290.8|5297.2|5291.2|5297.7|5291.7|5296.8|5290.8|0
1615166060000|2021-03-08 01:14:20|5266.4|5260.4|5266.9|5260.9|5267.4|5261.4|5265.9|5259.9|44
1615171520000|2021-03-08 02:45:20|5296.7|5290.7|5295.7|5289.7|5296.7|5290.7|5295.7|5289.7|3
1615166070000|2021-03-08 01:14:30|5266.4|5260.4|5266.9|5260.9|5266.9|5260.9|5265.9|5259.9|2
1615171540000|2021-03-08 02:45:40|5295.2|5289.2|5295.7|5289.7|5295.7|5289.7|5295.2|5289.2|2
1615166080000|2021-03-08 01:14:40|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|5265.4|5259.4|9
1615171550000|2021-03-08 02:45:50|5295.3|5289.3|5294.7|5288.7|5295.3|5289.3|5293.2|5287.2|16
1615171560000|2021-03-08 02:46:00|||||||||7
1615166090000|2021-03-08 01:14:50|5266.9|5260.9|5266.4|5260.4|5268.4|5262.4|5265.5|5259.5|33
1615171570000|2021-03-08 02:46:10|5294.2|5288.2|5293.2|5287.2|5294.2|5288.2|5293.2|5287.2|5
1615166100000|2021-03-08 01:15:00|5266.9|5260.9|5265.9|5259.9|5267.4|5261.4|5265.9|5259.9|4
1615171580000|2021-03-08 02:46:20|5292.8|5286.8|5291.7|5285.7|5292.8|5286.8|5291.2|5285.2|8
1615171590000|2021-03-08 02:46:30|5292.7|5286.7|5293.7|5287.7|5294.2|5288.2|5292.7|5286.7|2
1615171600000|2021-03-08 02:46:40|5294.2|5288.2|5291.7|5285.7|5294.7|5288.7|5291.7|5285.7|3
1615171610000|2021-03-08 02:46:50|5292.2|5286.2|5292.7|5286.7|5293.2|5287.2|5292.2|5286.2|7
1615171620000|2021-03-08 02:47:00|5292.3|5286.3|5292.7|5286.7|5292.7|5286.7|5291.7|5285.7|0
1615171630000|2021-03-08 02:47:10|5292.2|5286.2|5291.7|5285.7|5292.2|5286.2|5291.7|5285.7|2
1615171640000|2021-03-08 02:47:20|5291.2|5285.2|5290.7|5284.7|5292.7|5286.7|5290.7|5284.7|9
1615171650000|2021-03-08 02:47:30|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.7|5283.7|1
1615171660000|2021-03-08 02:47:40|5291.7|5285.7|5293.2|5287.2|5293.2|5287.2|5291.7|5285.7|6
1615166110000|2021-03-08 01:15:10|5266.4|5260.4|5263.4|5257.4|5266.4|5260.4|5263.4|5257.4|32
1615171670000|2021-03-08 02:47:50|5293.7|5287.7|5295.7|5289.7|5295.7|5289.7|5293.7|5287.7|2
1615171680000|2021-03-08 02:48:00|5295.6|5289.6|5294.7|5288.7|5295.6|5289.6|5294.7|5288.7|8
1615166120000|2021-03-08 01:15:20|5262.9|5256.9|5262.9|5256.9|5263.9|5257.9|5262.4|5256.4|5
1615171690000|2021-03-08 02:48:10|5294.3|5288.3|5293.7|5287.7|5294.3|5288.3|5293.7|5287.7|4
1615166130000|2021-03-08 01:15:30|5263|5257|5262.4|5256.4|5263.9|5257.9|5262.4|5256.4|7
1615171700000|2021-03-08 02:48:20|5293.3|5287.3|5291.7|5285.7|5293.3|5287.3|5291.7|5285.7|17
1615166140000|2021-03-08 01:15:40|5261.9|5255.9|5263.4|5257.4|5263.9|5257.9|5261.9|5255.9|9
1615171710000|2021-03-08 02:48:30|5290.8|5284.8|5291.2|5285.2|5291.2|5285.2|5290.7|5284.7|15
1615171720000|2021-03-08 02:48:40|5291.3|5285.3|5293.2|5287.2|5293.7|5287.7|5291.2|5285.2|1
1615171740000|2021-03-08 02:49:00|5292.7|5286.7|5290.7|5284.7|5292.7|5286.7|5290.7|5284.7|2
1615171750000|2021-03-08 02:49:10|5290.8|5284.8|5292.2|5286.2|5292.2|5286.2|5290.7|5284.7|2
1615166150000|2021-03-08 01:15:50|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|0
1615171760000|2021-03-08 02:49:20|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|1
1615171770000|2021-03-08 02:49:30|||||||||2
1615166160000|2021-03-08 01:16:00|5263.4|5257.4|5264.4|5258.4|5264.9|5258.9|5263.4|5257.4|10
1615166170000|2021-03-08 01:16:10|5264.9|5258.9|5262.4|5256.4|5264.9|5258.9|5262.4|5256.4|10
1615171780000|2021-03-08 02:49:40|5292.8|5286.8|5295.7|5289.7|5295.7|5289.7|5292.8|5286.8|0
1615166180000|2021-03-08 01:16:20|5262.9|5256.9|5262.4|5256.4|5263.4|5257.4|5262.4|5256.4|9
1615166190000|2021-03-08 01:16:30|5261.9|5255.9|5261.4|5255.4|5262.4|5256.4|5260.4|5254.4|15
1615171790000|2021-03-08 02:49:50|5294.2|5288.2|5292.7|5286.7|5294.2|5288.2|5292.7|5286.7|3
1615166200000|2021-03-08 01:16:40|5261.9|5255.9|5262.9|5256.9|5262.9|5256.9|5261.9|5255.9|7
1615171800000|2021-03-08 02:50:00|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.3|5285.3|2
1615171810000|2021-03-08 02:50:10|5292.7|5286.7|5293.2|5287.2|5293.2|5287.2|5292.7|5286.7|5
1615166210000|2021-03-08 01:16:50|5263|5257|5264.9|5258.9|5264.9|5258.9|5263|5257|7
1615171820000|2021-03-08 02:50:20|5292.7|5286.7|5292.7|5286.7|5293.2|5287.2|5291.3|5285.3|11
1615166220000|2021-03-08 01:17:00|5265.4|5259.4|5264.9|5258.9|5265.9|5259.9|5264.4|5258.4|9
1615171830000|2021-03-08 02:50:30|5292.2|5286.2|5292.7|5286.7|5292.7|5286.7|5292.2|5286.2|6
1615171840000|2021-03-08 02:50:40|5292.2|5286.2|5291.2|5285.2|5292.7|5286.7|5291.2|5285.2|12
1615171850000|2021-03-08 02:50:50|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|2
1615166230000|2021-03-08 01:17:10|5265|5259|5265.9|5259.9|5265.9|5259.9|5265|5259|1
1615171860000|2021-03-08 02:51:00|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.7|5283.7|7
1615166240000|2021-03-08 01:17:20|5264.9|5258.9|5265.9|5259.9|5265.9|5259.9|5264.4|5258.4|2
1615171870000|2021-03-08 02:51:10|5291.2|5285.2|5289.7|5283.7|5291.2|5285.2|5289.7|5283.7|3
1615171880000|2021-03-08 02:51:20|5289.3|5283.3|5289.2|5283.2|5289.3|5283.3|5289.2|5283.2|4
1615166250000|2021-03-08 01:17:30|5265.4|5259.4|5265.9|5259.9|5265.9|5259.9|5265.4|5259.4|2
1615166260000|2021-03-08 01:17:40|5265.4|5259.4|5265.9|5259.9|5266.4|5260.4|5265.4|5259.4|9
1615171890000|2021-03-08 02:51:30|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.2|5283.2|11
1615166270000|2021-03-08 01:17:50|5266.4|5260.4|5266.9|5260.9|5266.9|5260.9|5265.9|5259.9|7
1615171910000|2021-03-08 02:51:50|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|4
1615166280000|2021-03-08 01:18:00|5267.4|5261.4|5265.4|5259.4|5267.4|5261.4|5265.4|5259.4|16
1615171920000|2021-03-08 02:52:00|5289.2|5283.2|5288.8|5282.8|5289.2|5283.2|5288.7|5282.7|9
1615171930000|2021-03-08 02:52:10|5289.2|5283.2|5288.7|5282.7|5289.7|5283.7|5288.7|5282.7|1
1615166290000|2021-03-08 01:18:10|5265.9|5259.9|5265.9|5259.9|5266.9|5260.9|5265.5|5259.5|5
1615166310000|2021-03-08 01:18:30|5265.4|5259.4|5265.9|5259.9|5266.4|5260.4|5265.4|5259.4|3
1615171940000|2021-03-08 02:52:20|5288.8|5282.8|5289.7|5283.7|5289.7|5283.7|5288.8|5282.8|0
1615171950000|2021-03-08 02:52:30|5289.8|5283.8|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|1
1615166320000|2021-03-08 01:18:40|5265.4|5259.4|5266.9|5260.9|5266.9|5260.9|5265.4|5259.4|8
1615171960000|2021-03-08 02:52:40|5290.2|5284.2|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|0
1615166330000|2021-03-08 01:18:50|5267.9|5261.9|5266.4|5260.4|5267.9|5261.9|5266.4|5260.4|3
1615171990000|2021-03-08 02:53:10|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|2
1615166340000|2021-03-08 01:19:00|5265.9|5259.9|5266.9|5260.9|5267.4|5261.4|5265.9|5259.9|16
1615172000000|2021-03-08 02:53:20|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5288.2|5282.2|3
1615166350000|2021-03-08 01:19:10|5267.4|5261.4|5266.9|5260.9|5267.4|5261.4|5266.9|5260.9|3
1615172010000|2021-03-08 02:53:30|5289.2|5283.2|5288.2|5282.2|5289.7|5283.7|5288.2|5282.2|7
1615166360000|2021-03-08 01:19:20|5267.4|5261.4|5268.9|5262.9|5268.9|5262.9|5267.4|5261.4|5
1615166370000|2021-03-08 01:19:30|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5267.9|5261.9|3
1615172020000|2021-03-08 02:53:40|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5288.2|5282.2|1
1615166380000|2021-03-08 01:19:40|5268.4|5262.4|5268.9|5262.9|5268.9|5262.9|5268.4|5262.4|4
1615172030000|2021-03-08 02:53:50|5288.3|5282.3|5288.7|5282.7|5288.7|5282.7|5288.3|5282.3|2
1615166390000|2021-03-08 01:19:50|5268.4|5262.4|5268.9|5262.9|5268.9|5262.9|5267.9|5261.9|2
1615172040000|2021-03-08 02:54:00|5288.8|5282.8|5286.2|5280.2|5289.7|5283.7|5286.2|5280.2|13
1615166400000|2021-03-08 01:20:00|5267.9|5261.9|5267.4|5261.4|5267.9|5261.9|5267.4|5261.4|3
1615172050000|2021-03-08 02:54:10|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|2
1615166410000|2021-03-08 01:20:10|5267.9|5261.9|5268.9|5262.9|5268.9|5262.9|5267.9|5261.9|20
1615172060000|2021-03-08 02:54:20|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.7|5279.7|5
1615166420000|2021-03-08 01:20:20|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5268.9|5262.9|2
1615172070000|2021-03-08 02:54:30|5285.3|5279.3|5285.7|5279.7|5286.2|5280.2|5285.2|5279.2|4
1615172080000|2021-03-08 02:54:40|5285.8|5279.8|5286.2|5280.2|5286.7|5280.7|5285.8|5279.8|1
1615172090000|2021-03-08 02:54:50|5286.7|5280.7|5287.2|5281.2|5288.2|5282.2|5286.7|5280.7|2
1615166430000|2021-03-08 01:20:30|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5268.4|5262.4|3
1615172100000|2021-03-08 02:55:00|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|8
1615172110000|2021-03-08 02:55:10|5286.2|5280.2|5287.2|5281.2|5287.2|5281.2|5286.2|5280.2|0
1615166440000|2021-03-08 01:20:40|5270|5264|5276.9|5270.9|5276.9|5270.9|5270|5264|15
1615172120000|2021-03-08 02:55:20|5287.3|5281.3|5289.7|5283.7|5289.7|5283.7|5287.3|5281.3|1
1615166450000|2021-03-08 01:20:50|5274.9|5268.9|5275.4|5269.4|5275.9|5269.9|5273.4|5267.4|6
1615172130000|2021-03-08 02:55:30|5290.2|5284.2|5289.7|5283.7|5290.7|5284.7|5289.7|5283.7|0
1615166460000|2021-03-08 01:21:00|5277.3|5271.3|5273.9|5267.9|5277.3|5271.3|5273.9|5267.9|34
1615172140000|2021-03-08 02:55:40|||||||||2
1615166470000|2021-03-08 01:21:10|5272.4|5266.4|5271.4|5265.4|5272.4|5266.4|5271.4|5265.4|6
1615172150000|2021-03-08 02:55:50|5289.3|5283.3|5287.7|5281.7|5289.3|5283.3|5287.7|5281.7|2
1615172170000|2021-03-08 02:56:10|5288.2|5282.2|5287.7|5281.7|5289.2|5283.2|5287.7|5281.7|13
1615172180000|2021-03-08 02:56:20|5288.7|5282.7|5286.7|5280.7|5288.7|5282.7|5286.7|5280.7|4
1615166480000|2021-03-08 01:21:20|5272.4|5266.4|5273.9|5267.9|5273.9|5267.9|5272.4|5266.4|4
1615172190000|2021-03-08 02:56:30|5286.3|5280.3|5287.2|5281.2|5288.2|5282.2|5286.3|5280.3|8
1615166490000|2021-03-08 01:21:30|5273.4|5267.4|5274.9|5268.9|5276.9|5270.9|5273.4|5267.4|5
1615166500000|2021-03-08 01:21:40|5275|5269|5274.9|5268.9|5276.9|5270.9|5274.9|5268.9|25
1615172200000|2021-03-08 02:56:40|5287.7|5281.7|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|0
1615166510000|2021-03-08 01:21:50|5275.4|5269.4|5274.4|5268.4|5275.4|5269.4|5274.4|5268.4|1
1615166520000|2021-03-08 01:22:00|5274.9|5268.9|5277.4|5271.4|5277.4|5271.4|5274.9|5268.9|8
1615172210000|2021-03-08 02:56:50|5287.8|5281.8|5289.2|5283.2|5289.7|5283.7|5287.8|5281.8|9
1615166530000|2021-03-08 01:22:10|5277.9|5271.9|5278.9|5272.9|5278.9|5272.9|5277.9|5271.9|3
1615172220000|2021-03-08 02:57:00|5289.7|5283.7|5288.2|5282.2|5289.7|5283.7|5288.2|5282.2|5
1615166540000|2021-03-08 01:22:20|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|0
1615172230000|2021-03-08 02:57:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|4
1615166550000|2021-03-08 01:22:30|5278.9|5272.9|5279.4|5273.4|5279.4|5273.4|5278.4|5272.4|7
1615166560000|2021-03-08 01:22:40|||||||||15
1615172240000|2021-03-08 02:57:20|5288.3|5282.3|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|1
1615166570000|2021-03-08 01:22:50|5278|5272|5278.4|5272.4|5278.4|5272.4|5278|5272|7
1615172250000|2021-03-08 02:57:30|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.7|5282.7|1
1615166580000|2021-03-08 01:23:00|5276.9|5270.9|5280.9|5274.9|5280.9|5274.9|5276.9|5270.9|11
1615166590000|2021-03-08 01:23:10|5281.4|5275.4|5280.9|5274.9|5281.4|5275.4|5279.9|5273.9|20
1615172260000|2021-03-08 02:57:40|5290.6|5284.6|5290.7|5284.7|5290.7|5284.7|5290.6|5284.6|3
1615166600000|2021-03-08 01:23:20|5280.4|5274.4|5284.5|5278.5|5285.4|5279.4|5280.4|5274.4|29
1615166610000|2021-03-08 01:23:30|5284.4|5278.4|5285.4|5279.4|5285.4|5279.4|5283.9|5277.9|6
1615172270000|2021-03-08 02:57:50|||||||||1
1615166620000|2021-03-08 01:23:40|5285.9|5279.9|5286.9|5280.9|5287.4|5281.4|5285.9|5279.9|11
1615172280000|2021-03-08 02:58:00|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5289.7|5283.7|2
1615166630000|2021-03-08 01:23:50|5287.4|5281.4|5286.9|5280.9|5288.4|5282.4|5286.9|5280.9|6
1615166640000|2021-03-08 01:24:00|5287.9|5281.9|5286.9|5280.9|5287.9|5281.9|5286.4|5280.4|20
1615172290000|2021-03-08 02:58:10|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|0
1615166650000|2021-03-08 01:24:10|5287.4|5281.4|5286.4|5280.4|5287.9|5281.9|5286.4|5280.4|13
1615166660000|2021-03-08 01:24:20|5285.9|5279.9|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|5
1615172340000|2021-03-08 02:59:00|5291.7|5285.7|5291.7|5285.7|5292.7|5286.7|5291.7|5285.7|8
1615166670000|2021-03-08 01:24:30|5284.9|5278.9|5284.9|5278.9|5285.4|5279.4|5284.4|5278.4|9
1615166680000|2021-03-08 01:24:40|5284.4|5278.4|5284.9|5278.9|5286.4|5280.4|5283.9|5277.9|27
1615172350000|2021-03-08 02:59:10|5292.2|5286.2|5294.2|5288.2|5295.2|5289.2|5292.2|5286.2|43
1615166690000|2021-03-08 01:24:50|5285.4|5279.4|5285.9|5279.9|5286.4|5280.4|5284.9|5278.9|3
1615166700000|2021-03-08 01:25:00|5285.4|5279.4|5285.4|5279.4|5286.3|5280.3|5284.9|5278.9|16
1615172360000|2021-03-08 02:59:20|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|11
1615166710000|2021-03-08 01:25:10|5285.9|5279.9|5285.4|5279.4|5286.4|5280.4|5285.4|5279.4|15
1615166720000|2021-03-08 01:25:20|5285.9|5279.9|5285.9|5279.9|5286.9|5280.9|5285.4|5279.4|9
1615172370000|2021-03-08 02:59:30|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|9
1615172380000|2021-03-08 02:59:40|||||||||1
1615166730000|2021-03-08 01:25:30|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|6
1615172390000|2021-03-08 02:59:50|5295.7|5289.7|5296.7|5290.7|5296.7|5290.7|5295.7|5289.7|7
1615166740000|2021-03-08 01:25:40|5286.4|5280.4|5286.4|5280.4|5286.9|5280.9|5285.9|5279.9|6
1615166750000|2021-03-08 01:25:50|5285.9|5279.9|5288.4|5282.4|5288.4|5282.4|5285.9|5279.9|10
1615166760000|2021-03-08 01:26:00|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|14
1615172400000|2021-03-08 03:00:00|5297.7|5291.7|5298.2|5292.2|5298.2|5292.2|5297.7|5291.7|9
1615166770000|2021-03-08 01:26:10|5287.3|5281.3|5285.9|5279.9|5287.9|5281.9|5285.9|5279.9|6
1615166780000|2021-03-08 01:26:20|5285.4|5279.4|5284.9|5278.9|5285.4|5279.4|5284.4|5278.4|7
1615172410000|2021-03-08 03:00:10|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|6
1615166790000|2021-03-08 01:26:30|5284.4|5278.4|5284.9|5278.9|5284.9|5278.9|5284.4|5278.4|2
1615172420000|2021-03-08 03:00:20|5297.2|5291.2|5296.7|5290.7|5297.7|5291.7|5296.7|5290.7|2
1615166800000|2021-03-08 01:26:40|5284.4|5278.4|5282.9|5276.9|5284.4|5278.4|5282.9|5276.9|4
1615166820000|2021-03-08 01:27:00|5283.4|5277.4|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|7
1615172430000|2021-03-08 03:00:30|5297.2|5291.2|5295.7|5289.7|5297.7|5291.7|5295.2|5289.2|7
1615166830000|2021-03-08 01:27:10|5284|5278|5282.9|5276.9|5284|5278|5282.9|5276.9|0
1615172450000|2021-03-08 03:00:50|5295.2|5289.2|5296.2|5290.2|5296.7|5290.7|5295.2|5289.2|7
1615166840000|2021-03-08 01:27:20|5283.4|5277.4|5283.9|5277.9|5283.9|5277.9|5283.4|5277.4|4
1615172460000|2021-03-08 03:01:00|5296.7|5290.7|5296.7|5290.7|5297.7|5291.7|5296.7|5290.7|8
1615166850000|2021-03-08 01:27:30|5282.5|5276.5|5283.4|5277.4|5283.4|5277.4|5282.5|5276.5|5
1615166860000|2021-03-08 01:27:40|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.4|5277.4|0
1615172470000|2021-03-08 03:01:10|5297.2|5291.2|5296.7|5290.7|5297.2|5291.2|5296.2|5290.2|11
1615166880000|2021-03-08 01:28:00|5283.4|5277.4|5284.4|5278.4|5284.9|5278.9|5282.9|5276.9|3
1615172480000|2021-03-08 03:01:20|5297.2|5291.2|5297.7|5291.7|5297.7|5291.7|5296.7|5290.7|0
1615166890000|2021-03-08 01:28:10|5283.9|5277.9|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|3
1615166900000|2021-03-08 01:28:20|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|1
1615172490000|2021-03-08 03:01:30|5296.7|5290.7|5296.2|5290.2|5296.7|5290.7|5296.2|5290.2|31
1615166910000|2021-03-08 01:28:30|5284.3|5278.3|5284.4|5278.4|5284.9|5278.9|5284.3|5278.3|6
1615172500000|2021-03-08 03:01:40|||||||||20
1615172510000|2021-03-08 03:01:50|||||||||13
1615166920000|2021-03-08 01:28:40|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1615172520000|2021-03-08 03:02:00|5294.7|5288.7|5292.2|5286.2|5294.7|5288.7|5292.2|5286.2|6
1615166930000|2021-03-08 01:28:50|5284.4|5278.4|5284.9|5278.9|5285.4|5279.4|5283.5|5277.5|7
1615172530000|2021-03-08 03:02:10|5292.7|5286.7|5292.2|5286.2|5292.7|5286.7|5292.2|5286.2|0
1615166940000|2021-03-08 01:29:00|5284.4|5278.4|5283.9|5277.9|5284.9|5278.9|5283.9|5277.9|3
1615172540000|2021-03-08 03:02:20|5291.7|5285.7|5289.2|5283.2|5291.7|5285.7|5289.2|5283.2|9
1615166950000|2021-03-08 01:29:10|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|0
1615166960000|2021-03-08 01:29:20|5283.4|5277.4|5285.9|5279.9|5285.9|5279.9|5283.4|5277.4|4
1615172550000|2021-03-08 03:02:30|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.2|5283.2|2
1615166980000|2021-03-08 01:29:40|5286.4|5280.4|5286.4|5280.4|5286.9|5280.9|5285.9|5279.9|3
1615166990000|2021-03-08 01:29:50|5286.9|5280.9|5287.9|5281.9|5287.9|5281.9|5286.9|5280.9|0
1615172560000|2021-03-08 03:02:40|5289.7|5283.7|5289.7|5283.7|5290.2|5284.2|5289.2|5283.2|7
1615167000000|2021-03-08 01:30:00|5287.4|5281.4|5284.9|5278.9|5287.9|5281.9|5284.9|5278.9|6
1615172570000|2021-03-08 03:02:50|5289.2|5283.2|5290.2|5284.2|5290.2|5284.2|5289.2|5283.2|1
1615167010000|2021-03-08 01:30:10|||||||||1
1615167020000|2021-03-08 01:30:20|5285.3|5279.3|5285.9|5279.9|5285.9|5279.9|5285.3|5279.3|4
1615172580000|2021-03-08 03:03:00|5290.1|5284.1|5288.7|5282.7|5290.1|5284.1|5288.7|5282.7|10
1615167030000|2021-03-08 01:30:30|5284.9|5278.9|5284.9|5278.9|5285.9|5279.9|5284.9|5278.9|1
1615167040000|2021-03-08 01:30:40|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|0
1615172590000|2021-03-08 03:03:10|5287.7|5281.7|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|5
1615167050000|2021-03-08 01:30:50|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|2
1615167060000|2021-03-08 01:31:00|5285.3|5279.3|5284.9|5278.9|5285.9|5279.9|5284.9|5278.9|2
1615172600000|2021-03-08 03:03:20|5288.3|5282.3|5289.7|5283.7|5289.7|5283.7|5287.8|5281.8|3
1615167070000|2021-03-08 01:31:10|||||||||1
1615167080000|2021-03-08 01:31:20|5284.3|5278.3|5284.9|5278.9|5284.9|5278.9|5284.3|5278.3|9
1615172620000|2021-03-08 03:03:40|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5288.7|5282.7|2
1615167100000|2021-03-08 01:31:40|||||||||1
1615167110000|2021-03-08 01:31:50|5285.4|5279.4|5287.3|5281.3|5287.3|5281.3|5285.4|5279.4|7
1615172630000|2021-03-08 03:03:50|5290.7|5284.7|5290.2|5284.2|5290.7|5284.7|5290.2|5284.2|1
1615167120000|2021-03-08 01:32:00|5286.9|5280.9|5288.4|5282.4|5288.4|5282.4|5285.9|5279.9|10
1615167130000|2021-03-08 01:32:10|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|4
1615172640000|2021-03-08 03:04:00|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|0
1615167140000|2021-03-08 01:32:20|5289.3|5283.3|5288.4|5282.4|5289.3|5283.3|5288.4|5282.4|3
1615172650000|2021-03-08 03:04:10|5291.2|5285.2|5291.7|5285.7|5291.7|5285.7|5291.2|5285.2|0
1615167150000|2021-03-08 01:32:30|5288.8|5282.8|5290.9|5284.9|5290.9|5284.9|5288.8|5282.8|13
1615167160000|2021-03-08 01:32:40|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|22
1615172660000|2021-03-08 03:04:20|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|1
1615167170000|2021-03-08 01:32:50|5293.3|5287.3|5293.4|5287.4|5293.4|5287.4|5293.3|5287.3|3
1615167180000|2021-03-08 01:33:00|5292.9|5286.9|5295.4|5289.4|5295.4|5289.4|5292.3|5286.3|23
1615172670000|2021-03-08 03:04:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|1
1615167190000|2021-03-08 01:33:10|5295.9|5289.9|5302.9|5296.9|5303.4|5297.4|5295.9|5289.9|32
1615167200000|2021-03-08 01:33:20|5303.3|5297.3|5300.9|5294.9|5303.4|5297.4|5300.4|5294.4|33
1615172680000|2021-03-08 03:04:40|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|0
1615167210000|2021-03-08 01:33:30|5301.3|5295.3|5302.9|5296.9|5302.9|5296.9|5300.9|5294.9|3
1615167220000|2021-03-08 01:33:40|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|1
1615172690000|2021-03-08 03:04:50|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|2
1615167230000|2021-03-08 01:33:50|5301.4|5295.4|5301.4|5295.4|5302.9|5296.9|5300.9|5294.9|7
1615167240000|2021-03-08 01:34:00|5301.5|5295.5|5301.4|5295.4|5302.9|5296.9|5301.4|5295.4|10
1615172700000|2021-03-08 03:05:00|5291.2|5285.2|5293.2|5287.2|5293.7|5287.7|5291.2|5285.2|3
1615172710000|2021-03-08 03:05:10|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|0
1615172740000|2021-03-08 03:05:40|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1615172750000|2021-03-08 03:05:50|5293.7|5287.7|5292.7|5286.7|5293.7|5287.7|5292.7|5286.7|3
1615172760000|2021-03-08 03:06:00|5292.2|5286.2|5291.2|5285.2|5292.2|5286.2|5291.2|5285.2|0
1615172770000|2021-03-08 03:06:10|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|2
1615172780000|2021-03-08 03:06:20|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|1
1615172790000|2021-03-08 03:06:30|5292.7|5286.7|5291.7|5285.7|5292.7|5286.7|5291.7|5285.7|1
1615172800000|2021-03-08 03:06:40|5291.2|5285.2|5290.7|5284.7|5291.2|5285.2|5290.7|5284.7|0
1615172810000|2021-03-08 03:06:50|5290.2|5284.2|5291.2|5285.2|5291.2|5285.2|5290.2|5284.2|1
1615172830000|2021-03-08 03:07:10|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5289.7|5283.7|11
1615172840000|2021-03-08 03:07:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|0
1615172870000|2021-03-08 03:07:50|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|1
1615172880000|2021-03-08 03:08:00|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.7|5282.7|0
1615172890000|2021-03-08 03:08:10|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5288.7|5282.7|3
1615172900000|2021-03-08 03:08:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|1
1615172910000|2021-03-08 03:08:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|3
1615172930000|2021-03-08 03:08:50|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|0
1615167250000|2021-03-08 01:34:10|5301.3|5295.3|5301.9|5295.9|5302.4|5296.4|5300.9|5294.9|7
1615172940000|2021-03-08 03:09:00|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|5
1615172950000|2021-03-08 03:09:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|3
1615167260000|2021-03-08 01:34:20|5301.4|5295.4|5298.9|5292.9|5301.4|5295.4|5298.9|5292.9|11
1615172970000|2021-03-08 03:09:30|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|2
1615167270000|2021-03-08 01:34:30|5299.4|5293.4|5299.9|5293.9|5299.9|5293.9|5299.4|5293.4|3
1615167290000|2021-03-08 01:34:50|5299.8|5293.8|5301.9|5295.9|5301.9|5295.9|5299.4|5293.4|6
1615172990000|2021-03-08 03:09:50|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|0
1615167300000|2021-03-08 01:35:00|5301.4|5295.4|5300.9|5294.9|5301.9|5295.9|5300.8|5294.8|4
1615173000000|2021-03-08 03:10:00|5287.1|5281.1|5285.7|5279.7|5287.1|5281.1|5285.7|5279.7|14
1615167310000|2021-03-08 01:35:10|5299.9|5293.9|5298.9|5292.9|5299.9|5293.9|5298.4|5292.4|6
1615173010000|2021-03-08 03:10:10|5285.2|5279.2|5284.2|5278.2|5285.2|5279.2|5283.7|5277.7|4
1615167320000|2021-03-08 01:35:20|5299.3|5293.3|5299.9|5293.9|5299.9|5293.9|5299.3|5293.3|2
1615167330000|2021-03-08 01:35:30|5299.8|5293.8|5301.4|5295.4|5302.4|5296.4|5299.8|5293.8|14
1615173020000|2021-03-08 03:10:20|5283.7|5277.7|5284.7|5278.7|5284.7|5278.7|5283.7|5277.7|9
1615167340000|2021-03-08 01:35:40|5300.4|5294.4|5298.9|5292.9|5300.4|5294.4|5298.9|5292.9|5
1615173030000|2021-03-08 03:10:30|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5284.2|5278.2|7
1615167350000|2021-03-08 01:35:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|1
1615167360000|2021-03-08 01:36:00|5299.4|5293.4|5297.4|5291.4|5299.9|5293.9|5296.9|5290.9|4
1615173040000|2021-03-08 03:10:40|||||||||1
1615167370000|2021-03-08 01:36:10|5298.9|5292.9|5298.9|5292.9|5299.9|5293.9|5298.9|5292.9|1
1615167380000|2021-03-08 01:36:20|5299.3|5293.3|5299.4|5293.4|5299.4|5293.4|5298.8|5292.8|1
1615173050000|2021-03-08 03:10:50|5284.7|5278.7|5286.2|5280.2|5286.7|5280.7|5283.7|5277.7|26
1615167390000|2021-03-08 01:36:30|5299.9|5293.9|5297.4|5291.4|5299.9|5293.9|5296.3|5290.3|7
1615167400000|2021-03-08 01:36:40|5297.3|5291.3|5296.3|5290.3|5297.3|5291.3|5295.9|5289.9|14
1615173060000|2021-03-08 03:11:00|5286.1|5280.1|5285.2|5279.2|5286.1|5280.1|5284.1|5278.1|13
1615173070000|2021-03-08 03:11:10|5285.7|5279.7|5286.7|5280.7|5286.7|5280.7|5285.7|5279.7|8
1615167410000|2021-03-08 01:36:50|5296.8|5290.8|5297.9|5291.9|5297.9|5291.9|5296.4|5290.4|3
1615173090000|2021-03-08 03:11:30|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|1
1615173100000|2021-03-08 03:11:40|5288.2|5282.2|5289.2|5283.2|5289.2|5283.2|5288.2|5282.2|1
1615167420000|2021-03-08 01:37:00|5297.8|5291.8|5296.4|5290.4|5297.8|5291.8|5296.4|5290.4|2
1615173110000|2021-03-08 03:11:50|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.7|5283.7|12
1615167430000|2021-03-08 01:37:10|5295.9|5289.9|5296.9|5290.9|5297.4|5291.4|5295.9|5289.9|9
1615167440000|2021-03-08 01:37:20|5297.4|5291.4|5297.9|5291.9|5298.4|5292.4|5296.9|5290.9|2
1615173120000|2021-03-08 03:12:00|5289.7|5283.7|5288.7|5282.7|5289.7|5283.7|5288.7|5282.7|2
1615173130000|2021-03-08 03:12:10|5288.2|5282.2|5286.7|5280.7|5288.2|5282.2|5286.7|5280.7|2
1615167450000|2021-03-08 01:37:30|5296.9|5290.9|5300.8|5294.8|5300.8|5294.8|5296.9|5290.9|80
1615173150000|2021-03-08 03:12:30|5287.7|5281.7|5289.2|5283.2|5289.2|5283.2|5287.7|5281.7|10
1615167460000|2021-03-08 01:37:40|5300.4|5294.4|5302.9|5296.9|5302.9|5296.9|5300.4|5294.4|4
1615167470000|2021-03-08 01:37:50|5302.8|5296.8|5300.9|5294.9|5302.8|5296.8|5300.9|5294.9|3
1615173160000|2021-03-08 03:12:40|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1615173170000|2021-03-08 03:12:50|||||||||1
1615167480000|2021-03-08 01:38:00|5299.4|5293.4|5301.3|5295.3|5301.3|5295.3|5298.9|5292.9|9
1615167490000|2021-03-08 01:38:10|5300.9|5294.9|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|2
1615173200000|2021-03-08 03:13:20|5288.2|5282.2|5286.7|5280.7|5288.2|5282.2|5286.7|5280.7|3
1615167500000|2021-03-08 01:38:20|5300.9|5294.9|5301.9|5295.9|5301.9|5295.9|5300.4|5294.4|4
1615167510000|2021-03-08 01:38:30|5302.3|5296.3|5301.9|5295.9|5302.9|5296.9|5301.9|5295.9|5
1615173210000|2021-03-08 03:13:30|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.7|5279.7|0
1615167520000|2021-03-08 01:38:40|5301.4|5295.4|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|5
1615173220000|2021-03-08 03:13:40|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5
1615167530000|2021-03-08 01:38:50|5300.8|5294.8|5300.9|5294.9|5301.3|5295.3|5300.8|5294.8|2
1615173230000|2021-03-08 03:13:50|||||||||1
1615167540000|2021-03-08 01:39:00|5301.4|5295.4|5302.8|5296.8|5303.3|5297.3|5301.4|5295.4|10
1615173240000|2021-03-08 03:14:00|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.7|5279.7|1
1615167550000|2021-03-08 01:39:10|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615167560000|2021-03-08 01:39:20|5301.3|5295.3|5300.9|5294.9|5301.8|5295.8|5300.8|5294.8|2
1615173250000|2021-03-08 03:14:10|5286.2|5280.2|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|1
1615167570000|2021-03-08 01:39:30|5302.3|5296.3|5304.9|5298.9|5305.9|5299.9|5302.3|5296.3|51
1615173260000|2021-03-08 03:14:20|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|1
1615173270000|2021-03-08 03:14:30|||||||||1
1615173280000|2021-03-08 03:14:40|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|0
1615173290000|2021-03-08 03:14:50|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|2
1615167580000|2021-03-08 01:39:40|||||||||2
1615167590000|2021-03-08 01:39:50|5304.8|5298.8|5304.4|5298.4|5304.8|5298.8|5304.4|5298.4|0
1615173300000|2021-03-08 03:15:00|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|2
1615167600000|2021-03-08 01:40:00|5303.9|5297.9|5302.9|5296.9|5303.9|5297.9|5302.9|5296.9|6
1615173310000|2021-03-08 03:15:10|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|1
1615173320000|2021-03-08 03:15:20|5289.6|5283.6|5288.2|5282.2|5289.6|5283.6|5288.2|5282.2|1
1615167610000|2021-03-08 01:40:10|5302.4|5296.4|5303.9|5297.9|5303.9|5297.9|5302.4|5296.4|7
1615167620000|2021-03-08 01:40:20|5304.9|5298.9|5303.9|5297.9|5304.9|5298.9|5303.9|5297.9|2
1615173330000|2021-03-08 03:15:30|5287.3|5281.3|5289.7|5283.7|5289.7|5283.7|5287.2|5281.2|1
1615167630000|2021-03-08 01:40:30|5303.4|5297.4|5305.9|5299.9|5305.9|5299.9|5303.4|5297.4|3
1615173360000|2021-03-08 03:16:00|5290.1|5284.1|5291.7|5285.7|5291.7|5285.7|5290.1|5284.1|1
1615167640000|2021-03-08 01:40:40|5306.8|5300.8|5305.4|5299.4|5306.9|5300.9|5305.4|5299.4|2
1615167650000|2021-03-08 01:40:50|5304.4|5298.4|5304.9|5298.9|5305.3|5299.3|5304.4|5298.4|4
1615173370000|2021-03-08 03:16:10|5291.2|5285.2|5291.7|5285.7|5292.2|5286.2|5291.2|5285.2|2
1615167660000|2021-03-08 01:41:00|5305.3|5299.3|5306.4|5300.4|5306.4|5300.4|5305.3|5299.3|7
1615173380000|2021-03-08 03:16:20|5291.2|5285.2|5289.7|5283.7|5291.2|5285.2|5289.7|5283.7|2
1615167670000|2021-03-08 01:41:10|5306.3|5300.3|5306.9|5300.9|5307.9|5301.9|5305.9|5299.9|8
1615173400000|2021-03-08 03:16:40|5290.1|5284.1|5289.2|5283.2|5290.7|5284.7|5289.2|5283.2|2
1615167680000|2021-03-08 01:41:20|5307.9|5301.9|5305.9|5299.9|5307.9|5301.9|5305.9|5299.9|2
1615173410000|2021-03-08 03:16:50|5289.7|5283.7|5288.7|5282.7|5290.2|5284.2|5288.7|5282.7|1
1615167690000|2021-03-08 01:41:30|5305.4|5299.4|5305.9|5299.9|5306.4|5300.4|5305.4|5299.4|4
1615167700000|2021-03-08 01:41:40|5306.3|5300.3|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1615173420000|2021-03-08 03:17:00|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|0
1615167710000|2021-03-08 01:41:50|5306.3|5300.3|5307.9|5301.9|5308.3|5302.3|5306.3|5300.3|19
1615167730000|2021-03-08 01:42:10|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5306.9|5300.9|8
1615173430000|2021-03-08 03:17:10|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|0
1615167740000|2021-03-08 01:42:20|||||||||5
1615167750000|2021-03-08 01:42:30|5308.3|5302.3|5306.9|5300.9|5308.4|5302.4|5306.9|5300.9|7
1615173440000|2021-03-08 03:17:20|5287.1|5281.1|5287.7|5281.7|5287.7|5281.7|5287.1|5281.1|1
1615167760000|2021-03-08 01:42:40|5307.3|5301.3|5307.4|5301.4|5307.4|5301.4|5307.3|5301.3|0
1615167770000|2021-03-08 01:42:50|5306.4|5300.4|5307.9|5301.9|5307.9|5301.9|5306.4|5300.4|3
1615173470000|2021-03-08 03:17:50|5288.1|5282.1|5288.6|5282.6|5288.7|5282.7|5287.7|5281.7|4
1615167780000|2021-03-08 01:43:00|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|0
1615167790000|2021-03-08 01:43:10|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1615173480000|2021-03-08 03:18:00|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.2|5281.2|1
1615167810000|2021-03-08 01:43:30|5305.4|5299.4|5307.4|5301.4|5307.4|5301.4|5305.4|5299.4|6
1615167820000|2021-03-08 01:43:40|5306.9|5300.9|5305.9|5299.9|5306.9|5300.9|5305.9|5299.9|2
1615173510000|2021-03-08 03:18:30|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|3
1615167830000|2021-03-08 01:43:50|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|1
1615173530000|2021-03-08 03:18:50|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|1
1615167840000|2021-03-08 01:44:00|5305.8|5299.8|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|1
1615167850000|2021-03-08 01:44:10|5305.4|5299.4|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|0
1615173560000|2021-03-08 03:19:20|5288.6|5282.6|5287.7|5281.7|5288.6|5282.6|5287.7|5281.7|3
1615167860000|2021-03-08 01:44:20|||||||||1
1615173580000|2021-03-08 03:19:40|5287.6|5281.6|5286.2|5280.2|5287.6|5281.6|5286.2|5280.2|4
1615167870000|2021-03-08 01:44:30|5304.4|5298.4|5302.9|5296.9|5304.4|5298.4|5302.9|5296.9|4
1615173590000|2021-03-08 03:19:50|5285.7|5279.7|5282.7|5276.7|5285.7|5279.7|5282.2|5276.2|36
1615167880000|2021-03-08 01:44:40|5302.8|5296.8|5302.9|5296.9|5302.9|5296.9|5302.8|5296.8|44
1615167890000|2021-03-08 01:44:50|5303.3|5297.3|5304.4|5298.4|5304.4|5298.4|5302.9|5296.9|6
1615173600000|2021-03-08 03:20:00|5282.2|5276.2|5281.2|5275.2|5282.2|5276.2|5281.2|5275.2|8
1615173610000|2021-03-08 03:20:10|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5280.7|5274.7|20
1615173620000|2021-03-08 03:20:20|5282.1|5276.1|5282.7|5276.7|5282.7|5276.7|5282.1|5276.1|7
1615167900000|2021-03-08 01:45:00|5303.9|5297.9|5304.9|5298.9|5304.9|5298.9|5303.4|5297.4|5
1615173630000|2021-03-08 03:20:30|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5280.2|5274.2|2
1615167910000|2021-03-08 01:45:10|5305.3|5299.3|5306.9|5300.9|5306.9|5300.9|5305.3|5299.3|1
1615173640000|2021-03-08 03:20:40|5280.2|5274.2|5279.7|5273.7|5280.7|5274.7|5279.7|5273.7|7
1615173650000|2021-03-08 03:20:50|5278.7|5272.7|5279.2|5273.2|5279.2|5273.2|5278.7|5272.7|7
1615167920000|2021-03-08 01:45:20|5307.4|5301.4|5309.9|5303.9|5309.9|5303.9|5307.4|5301.4|15
1615173660000|2021-03-08 03:21:00|5279.1|5273.1|5279.2|5273.2|5279.2|5273.2|5279.1|5273.1|1
1615173690000|2021-03-08 03:21:30|||||||||1
1615167930000|2021-03-08 01:45:30|5309.8|5303.8|5310.9|5304.9|5310.9|5304.9|5308.9|5302.9|7
1615167940000|2021-03-08 01:45:40|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|18
1615173700000|2021-03-08 03:21:40|5278.7|5272.7|5280.2|5274.2|5280.2|5274.2|5278.7|5272.7|10
1615173710000|2021-03-08 03:21:50|5279.7|5273.7|5279.7|5273.7|5279.7|5273.7|5278.7|5272.7|3
1615167950000|2021-03-08 01:45:50|5312.8|5306.8|5312.9|5306.9|5312.9|5306.9|5312.8|5306.8|12
1615173720000|2021-03-08 03:22:00|5279.6|5273.6|5278.7|5272.7|5279.6|5273.6|5278.7|5272.7|2
1615173730000|2021-03-08 03:22:10|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|0
1615167960000|2021-03-08 01:46:00|5316.4|5310.4|5314.9|5308.9|5316.4|5310.4|5312.9|5306.9|26
1615173740000|2021-03-08 03:22:20|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5277.2|5271.2|5
1615167970000|2021-03-08 01:46:10|5314.4|5308.4|5313.4|5307.4|5314.4|5308.4|5313.4|5307.4|2
1615173760000|2021-03-08 03:22:40|5278.1|5272.1|5276.7|5270.7|5278.1|5272.1|5276.7|5270.7|11
1615167980000|2021-03-08 01:46:20|5314.4|5308.4|5314.9|5308.9|5317.3|5311.3|5314.4|5308.4|28
1615173770000|2021-03-08 03:22:50|||||||||1
1615167990000|2021-03-08 01:46:30|5315.9|5309.9|5315.9|5309.9|5317.4|5311.4|5315.9|5309.9|26
1615173780000|2021-03-08 03:23:00|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5276.7|5270.7|3
1615168000000|2021-03-08 01:46:40|5316.3|5310.3|5314.9|5308.9|5316.9|5310.9|5314.9|5308.9|6
1615168010000|2021-03-08 01:46:50|5315.4|5309.4|5317.4|5311.4|5317.4|5311.4|5314.9|5308.9|6
1615173790000|2021-03-08 03:23:10|5277.2|5271.2|5276.7|5270.7|5277.7|5271.7|5276.7|5270.7|0
1615173800000|2021-03-08 03:23:20|5276.2|5270.2|5275.7|5269.7|5276.2|5270.2|5275.7|5269.7|10
1615168020000|2021-03-08 01:47:00|5318.4|5312.4|5317.9|5311.9|5319.9|5313.9|5316.9|5310.9|18
1615173810000|2021-03-08 03:23:30|5275.6|5269.6|5274.2|5268.2|5275.6|5269.6|5274.2|5268.2|1
1615168040000|2021-03-08 01:47:20|5318.4|5312.4|5321.4|5315.4|5321.4|5315.4|5318.4|5312.4|13
1615173820000|2021-03-08 03:23:40|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|35
1615168050000|2021-03-08 01:47:30|5321.8|5315.8|5322.4|5316.4|5322.4|5316.4|5321.8|5315.8|8
1615173830000|2021-03-08 03:23:50|5274.2|5268.2|5273.2|5267.2|5274.2|5268.2|5273.2|5267.2|13
1615173840000|2021-03-08 03:24:00|5273.1|5267.1|5270.2|5264.2|5273.1|5267.1|5270.2|5264.2|21
1615173850000|2021-03-08 03:24:10|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|5269.2|5263.2|3
1615168060000|2021-03-08 01:47:40|5323.9|5317.9|5324.9|5318.9|5325.3|5319.3|5323.9|5317.9|4
1615168070000|2021-03-08 01:47:50|5324.8|5318.8|5325.9|5319.9|5326.9|5320.9|5324.4|5318.4|10
1615173860000|2021-03-08 03:24:20|5269.2|5263.2|5273.7|5267.7|5273.7|5267.7|5268.6|5262.6|18
1615168080000|2021-03-08 01:48:00|5326.3|5320.3|5325.9|5319.9|5326.9|5320.9|5325.9|5319.9|3
1615173870000|2021-03-08 03:24:30|5273.6|5267.6|5271.7|5265.7|5273.6|5267.6|5271.7|5265.7|1
1615173880000|2021-03-08 03:24:40|5271.6|5265.6|5271.7|5265.7|5271.7|5265.7|5271.6|5265.6|0
1615168090000|2021-03-08 01:48:10|5326.3|5320.3|5321.8|5315.8|5326.9|5320.9|5321.3|5315.3|22
1615168100000|2021-03-08 01:48:20|5322.8|5316.8|5323.3|5317.3|5324.8|5318.8|5322.8|5316.8|22
1615173890000|2021-03-08 03:24:50|5271.2|5265.2|5272.2|5266.2|5272.2|5266.2|5271.2|5265.2|2
1615168110000|2021-03-08 01:48:30|5322.8|5316.8|5323.3|5317.3|5323.3|5317.3|5322.8|5316.8|2
1615168120000|2021-03-08 01:48:40|||||||||42
1615173900000|2021-03-08 03:25:00|5271.7|5265.7|5271.7|5265.7|5272.2|5266.2|5271.7|5265.7|0
1615168130000|2021-03-08 01:48:50|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5324.8|5318.8|10
1615168140000|2021-03-08 01:49:00|5325.9|5319.9|5327.3|5321.3|5327.3|5321.3|5325.8|5319.8|8
1615173910000|2021-03-08 03:25:10|||||||||1
1615168150000|2021-03-08 01:49:10|5327.8|5321.8|5327.8|5321.8|5329.3|5323.3|5327.8|5321.8|15
1615173920000|2021-03-08 03:25:20|5273.2|5267.2|5275.7|5269.7|5275.7|5269.7|5272.7|5266.7|65
1615168160000|2021-03-08 01:49:20|5328.3|5322.3|5328.3|5322.3|5329.3|5323.3|5328.3|5322.3|7
1615168170000|2021-03-08 01:49:30|5328.4|5322.4|5328.8|5322.8|5329.3|5323.3|5328.3|5322.3|6
1615173930000|2021-03-08 03:25:30|5276.1|5270.1|5274.7|5268.7|5276.2|5270.2|5274.7|5268.7|6
1615168180000|2021-03-08 01:49:40|||||||||1
1615168190000|2021-03-08 01:49:50|5329.3|5323.3|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|3
1615173940000|2021-03-08 03:25:40|5274.2|5268.2|5273.7|5267.7|5275.7|5269.7|5273.2|5267.2|65
1615173950000|2021-03-08 03:25:50|5273.2|5267.2|5273.7|5267.7|5273.7|5267.7|5272.2|5266.2|1
1615168200000|2021-03-08 01:50:00|5328.9|5322.9|5329.8|5323.8|5330.3|5324.3|5328.9|5322.9|8
1615173960000|2021-03-08 03:26:00|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5271.7|5265.7|1
1615168210000|2021-03-08 01:50:10|5329.3|5323.3|5330.8|5324.8|5330.8|5324.8|5329.3|5323.3|4
1615173970000|2021-03-08 03:26:10|5273.7|5267.7|5273.7|5267.7|5275.7|5269.7|5273.7|5267.7|3
1615168220000|2021-03-08 01:50:20|5330.9|5324.9|5332.8|5326.8|5332.9|5326.9|5330.8|5324.8|14
1615174000000|2021-03-08 03:26:40|5274.1|5268.1|5275.7|5269.7|5276.2|5270.2|5274.1|5268.1|8
1615168230000|2021-03-08 01:50:30|5333.8|5327.8|5332.3|5326.3|5333.8|5327.8|5332.3|5326.3|9
1615174010000|2021-03-08 03:26:50|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|0
1615168250000|2021-03-08 01:50:50|5332.8|5326.8|5331.3|5325.3|5332.8|5326.8|5331.3|5325.3|3
1615168260000|2021-03-08 01:51:00|5331.8|5325.8|5330.3|5324.3|5331.8|5325.8|5329.3|5323.3|14
1615174020000|2021-03-08 03:27:00|5275.1|5269.1|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|3
1615168270000|2021-03-08 01:51:10|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|3
1615174030000|2021-03-08 03:27:10|5274.2|5268.2|5274.7|5268.7|5274.7|5268.7|5274.2|5268.2|6
1615168280000|2021-03-08 01:51:20|5329.8|5323.8|5328.8|5322.8|5329.8|5323.8|5328.8|5322.8|7
1615174040000|2021-03-08 03:27:20|5274.2|5268.2|5273.7|5267.7|5274.2|5268.2|5273.7|5267.7|0
1615168290000|2021-03-08 01:51:30|5327.8|5321.8|5328.8|5322.8|5328.8|5322.8|5327.8|5321.8|11
1615174050000|2021-03-08 03:27:30|5274.1|5268.1|5273.7|5267.7|5274.2|5268.2|5273.7|5267.7|1
1615174060000|2021-03-08 03:27:40|5274.1|5268.1|5275.7|5269.7|5275.7|5269.7|5274.1|5268.1|3
1615168300000|2021-03-08 01:51:40|5328.4|5322.4|5328.3|5322.3|5328.4|5322.4|5328.3|5322.3|1
1615174070000|2021-03-08 03:27:50|5273.7|5267.7|5272.7|5266.7|5273.7|5267.7|5272.7|5266.7|5
1615168310000|2021-03-08 01:51:50|5328.8|5322.8|5329.3|5323.3|5329.3|5323.3|5327.8|5321.8|16
1615168320000|2021-03-08 01:52:00|5329.4|5323.4|5331.3|5325.3|5331.8|5325.8|5329.4|5323.4|5
1615174080000|2021-03-08 03:28:00|||||||||6
1615168330000|2021-03-08 01:52:10|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5331.3|5325.3|12
1615174090000|2021-03-08 03:28:10|5272.6|5266.6|5271.7|5265.7|5272.6|5266.6|5270.7|5264.7|13
1615168340000|2021-03-08 01:52:20|5332.3|5326.3|5333.8|5327.8|5333.8|5327.8|5332.3|5326.3|5
1615174100000|2021-03-08 03:28:20|||||||||1
1615168350000|2021-03-08 01:52:30|||||||||2
1615174110000|2021-03-08 03:28:30|5272.7|5266.7|5273.2|5267.2|5273.2|5267.2|5272.7|5266.7|6
1615168360000|2021-03-08 01:52:40|5334.3|5328.3|5334.8|5328.8|5334.8|5328.8|5334.3|5328.3|2
1615174120000|2021-03-08 03:28:40|5274.1|5268.1|5274.1|5268.1|5274.2|5268.2|5273.7|5267.7|8
1615168370000|2021-03-08 01:52:50|5334.3|5328.3|5333.3|5327.3|5334.3|5328.3|5333.3|5327.3|2
1615174130000|2021-03-08 03:28:50|5273.7|5267.7|5273.7|5267.7|5274.2|5268.2|5273.6|5267.6|10
1615168380000|2021-03-08 01:53:00|5332.8|5326.8|5331.8|5325.8|5332.8|5326.8|5330.4|5324.4|4
1615168390000|2021-03-08 01:53:10|5332.8|5326.8|5332.3|5326.3|5332.8|5326.8|5331.8|5325.8|4
1615174140000|2021-03-08 03:29:00|5274.1|5268.1|5274.2|5268.2|5274.7|5268.7|5274.1|5268.1|0
1615168400000|2021-03-08 01:53:20|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|2
1615174150000|2021-03-08 03:29:10|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|1
1615168410000|2021-03-08 01:53:30|5331.9|5325.9|5332.3|5326.3|5332.3|5326.3|5331.9|5325.9|0
1615174160000|2021-03-08 03:29:20|5275.1|5269.1|5276.7|5270.7|5276.7|5270.7|5275.1|5269.1|2
1615168420000|2021-03-08 01:53:40|5332.4|5326.4|5332.8|5326.8|5332.8|5326.8|5332.4|5326.4|1
1615168430000|2021-03-08 01:53:50|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|0
1615174170000|2021-03-08 03:29:30|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|1
1615174180000|2021-03-08 03:29:40|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|4
1615174190000|2021-03-08 03:29:50|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1615168440000|2021-03-08 01:54:00|5333.3|5327.3|5332.3|5326.3|5333.3|5327.3|5332.3|5326.3|1
1615168450000|2021-03-08 01:54:10|||||||||3
1615174200000|2021-03-08 03:30:00|5274.2|5268.2|5274.7|5268.7|5275.2|5269.2|5274.2|5268.2|2
1615168460000|2021-03-08 01:54:20|||||||||1
1615168470000|2021-03-08 01:54:30|||||||||2
1615174220000|2021-03-08 03:30:20|5274.2|5268.2|5272.7|5266.7|5274.2|5268.2|5272.7|5266.7|3
1615168480000|2021-03-08 01:54:40|||||||||9
1615174240000|2021-03-08 03:30:40|5272.6|5266.6|5271.7|5265.7|5272.6|5266.6|5271.7|5265.7|1
1615174280000|2021-03-08 03:31:20|5272.1|5266.1|5272.7|5266.7|5272.7|5266.7|5272.1|5266.1|3
1615168490000|2021-03-08 01:54:50|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5330.8|5324.8|8
1615174290000|2021-03-08 03:31:30|5273.2|5267.2|5272.7|5266.7|5273.2|5267.2|5272.7|5266.7|2
1615174300000|2021-03-08 03:31:40|5273.2|5267.2|5272.7|5266.7|5273.2|5267.2|5272.7|5266.7|2
1615174310000|2021-03-08 03:31:50|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|0
1615174320000|2021-03-08 03:32:00|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|2
1615174350000|2021-03-08 03:32:30|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1615174370000|2021-03-08 03:32:50|5272.2|5266.2|5272.6|5266.6|5272.6|5266.6|5272.2|5266.2|2
1615168500000|2021-03-08 01:55:00|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1615174380000|2021-03-08 03:33:00|||||||||1
1615168510000|2021-03-08 01:55:10|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1615168520000|2021-03-08 01:55:20|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5330.4|5324.4|5
1615174390000|2021-03-08 03:33:10|||||||||2
1615168530000|2021-03-08 01:55:30|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|2
1615168540000|2021-03-08 01:55:40|5332.4|5326.4|5331.8|5325.8|5332.8|5326.8|5331.8|5325.8|1
1615174400000|2021-03-08 03:33:20|5272.1|5266.1|5272.6|5266.6|5272.6|5266.6|5272.1|5266.1|3
1615168550000|2021-03-08 01:55:50|5332.8|5326.8|5331.8|5325.8|5332.8|5326.8|5331.8|5325.8|7
1615174420000|2021-03-08 03:33:40|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|2
1615168560000|2021-03-08 01:56:00|5330.8|5324.8|5334.8|5328.8|5334.8|5328.8|5330.8|5324.8|15
1615168570000|2021-03-08 01:56:10|5333.8|5327.8|5333.8|5327.8|5334.3|5328.3|5332.8|5326.8|9
1615174430000|2021-03-08 03:33:50|5273.2|5267.2|5275.1|5269.1|5275.1|5269.1|5273.2|5267.2|4
1615168580000|2021-03-08 01:56:20|5333.9|5327.9|5334.8|5328.8|5334.8|5328.8|5333.8|5327.8|8
1615174440000|2021-03-08 03:34:00|5274.7|5268.7|5274.1|5268.1|5274.7|5268.7|5274.1|5268.1|0
1615174450000|2021-03-08 03:34:10|||||||||1
1615168590000|2021-03-08 01:56:30|5333.8|5327.8|5334.3|5328.3|5335.2|5329.2|5332.8|5326.8|6
1615174460000|2021-03-08 03:34:20|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.6|5268.6|2
1615168600000|2021-03-08 01:56:40|5334.8|5328.8|5333.8|5327.8|5334.8|5328.8|5332.8|5326.8|3
1615174490000|2021-03-08 03:34:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|1
1615168610000|2021-03-08 01:56:50|5333.3|5327.3|5332.8|5326.8|5333.8|5327.8|5332.8|5326.8|7
1615168620000|2021-03-08 01:57:00|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|3
1615174540000|2021-03-08 03:35:40|5274.2|5268.2|5274.6|5268.6|5274.6|5268.6|5274.1|5268.1|6
1615168630000|2021-03-08 01:57:10|5331.9|5325.9|5331.3|5325.3|5331.9|5325.9|5331.3|5325.3|2
1615168640000|2021-03-08 01:57:20|5330.9|5324.9|5330.8|5324.8|5330.9|5324.9|5330.8|5324.8|0
1615174570000|2021-03-08 03:36:10|5274.2|5268.2|5274.1|5268.1|5274.2|5268.2|5274.1|5268.1|16
1615168650000|2021-03-08 01:57:30|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1615174580000|2021-03-08 03:36:20|||||||||16
1615168660000|2021-03-08 01:57:40|5330.3|5324.3|5329.8|5323.8|5330.8|5324.8|5329.3|5323.3|11
1615174600000|2021-03-08 03:36:40|5275.1|5269.1|5275.6|5269.6|5275.6|5269.6|5275.1|5269.1|4
1615168670000|2021-03-08 01:57:50|5329.4|5323.4|5327.8|5321.8|5329.4|5323.4|5327.8|5321.8|22
1615174620000|2021-03-08 03:37:00|5276.1|5270.1|5276.6|5270.6|5277.1|5271.1|5276.1|5270.1|2
1615174630000|2021-03-08 03:37:10|5276.7|5270.7|5277.6|5271.6|5277.6|5271.6|5276.7|5270.7|0
1615168680000|2021-03-08 01:58:00|5328.3|5322.3|5325.8|5319.8|5328.3|5322.3|5325.4|5319.4|4
1615168690000|2021-03-08 01:58:10|5325.3|5319.3|5323.4|5317.4|5325.3|5319.3|5323.3|5317.3|4
1615174640000|2021-03-08 03:37:20|5277.2|5271.2|5277.1|5271.1|5277.2|5271.2|5276.7|5270.7|0
1615168700000|2021-03-08 01:58:20|5323.8|5317.8|5323.8|5317.8|5324.3|5318.3|5323.3|5317.3|8
1615174650000|2021-03-08 03:37:30|5277.2|5271.2|5277.6|5271.6|5277.6|5271.6|5277.2|5271.2|0
1615168710000|2021-03-08 01:58:30|||||||||1
1615174670000|2021-03-08 03:37:50|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|0
1615168730000|2021-03-08 01:58:50|||||||||3
1615174680000|2021-03-08 03:38:00|5278.1|5272.1|5278.1|5272.1|5278.6|5272.6|5278.1|5272.1|4
1615168740000|2021-03-08 01:59:00|||||||||5
1615168750000|2021-03-08 01:59:10|5323.9|5317.9|5326.8|5320.8|5326.8|5320.8|5323.9|5317.9|7
1615174690000|2021-03-08 03:38:10|5278.6|5272.6|5278.1|5272.1|5279.1|5273.1|5278.1|5272.1|0
1615168760000|2021-03-08 01:59:20|5327.3|5321.3|5327.8|5321.8|5327.8|5321.8|5326.8|5320.8|4
1615168770000|2021-03-08 01:59:30|5327.3|5321.3|5325.8|5319.8|5327.3|5321.3|5325.8|5319.8|4
1615174700000|2021-03-08 03:38:20|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|0
1615168790000|2021-03-08 01:59:50|5326.3|5320.3|5327.8|5321.8|5327.8|5321.8|5326.3|5320.3|1
1615174710000|2021-03-08 03:38:30|5281.1|5275.1|5281.6|5275.6|5281.6|5275.6|5281.1|5275.1|1
1615168800000|2021-03-08 02:00:00|5327.3|5321.3|5328.8|5322.8|5330.3|5324.3|5327.3|5321.3|18
1615168810000|2021-03-08 02:00:10|5329.3|5323.3|5327.3|5321.3|5329.3|5323.3|5327.3|5321.3|6
1615174720000|2021-03-08 03:38:40|5281.5|5275.5|5279.6|5273.6|5281.5|5275.5|5279.6|5273.6|2
1615168820000|2021-03-08 02:00:20|5326.9|5320.9|5324.8|5318.8|5327.3|5321.3|5324.8|5318.8|9
1615168830000|2021-03-08 02:00:30|5324.9|5318.9|5326.8|5320.8|5326.8|5320.8|5324.9|5318.9|5
1615174730000|2021-03-08 03:38:50|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|2
1615168840000|2021-03-08 02:00:40|5326.3|5320.3|5326.8|5320.8|5326.8|5320.8|5326.3|5320.3|4
1615168850000|2021-03-08 02:00:50|5326.4|5320.4|5326.3|5320.3|5326.8|5320.8|5325.8|5319.8|2
1615174740000|2021-03-08 03:39:00|5278.1|5272.1|5278.6|5272.6|5278.6|5272.6|5278.1|5272.1|0
1615168860000|2021-03-08 02:01:00|5325.8|5319.8|5326.8|5320.8|5326.8|5320.8|5325.3|5319.3|6
1615168870000|2021-03-08 02:01:10|5327.3|5321.3|5323.8|5317.8|5327.8|5321.8|5323.8|5317.8|6
1615174750000|2021-03-08 03:39:10|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|1
1615168880000|2021-03-08 02:01:20|5324.3|5318.3|5323.8|5317.8|5324.3|5318.3|5323.8|5317.8|1
1615168890000|2021-03-08 02:01:30|5323.3|5317.3|5319.8|5313.8|5323.3|5317.3|5319.8|5313.8|51
1615174780000|2021-03-08 03:39:40|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|1
1615168900000|2021-03-08 02:01:40|5319.3|5313.3|5318.3|5312.3|5319.3|5313.3|5318.3|5312.3|3
1615168910000|2021-03-08 02:01:50|5318.8|5312.8|5318.8|5312.8|5319.3|5313.3|5318.3|5312.3|12
1615174800000|2021-03-08 03:40:00|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1615174820000|2021-03-08 03:40:20|5281.1|5275.1|5282.6|5276.6|5282.6|5276.6|5281.1|5275.1|6
1615168920000|2021-03-08 02:02:00|5318.4|5312.4|5319.3|5313.3|5319.3|5313.3|5318.3|5312.3|0
1615168930000|2021-03-08 02:02:10|5318.8|5312.8|5318.3|5312.3|5318.8|5312.8|5318.3|5312.3|7
1615174830000|2021-03-08 03:40:30|5282.2|5276.2|5281.6|5275.6|5282.2|5276.2|5281.6|5275.6|1
1615168940000|2021-03-08 02:02:20|5317.4|5311.4|5316.8|5310.8|5317.4|5311.4|5316.3|5310.3|5
1615168950000|2021-03-08 02:02:30|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5315.8|5309.8|4
1615174840000|2021-03-08 03:40:40|5282.1|5276.1|5281.6|5275.6|5282.1|5276.1|5281.6|5275.6|1
1615168960000|2021-03-08 02:02:40|5317.8|5311.8|5315.8|5309.8|5317.8|5311.8|5315.8|5309.8|6
1615174850000|2021-03-08 03:40:50|5281.2|5275.2|5279.6|5273.6|5281.2|5275.2|5279.6|5273.6|4
1615168970000|2021-03-08 02:02:50|||||||||2
1615168980000|2021-03-08 02:03:00|5315.3|5309.3|5314.9|5308.9|5315.3|5309.3|5314.4|5308.4|3
1615174860000|2021-03-08 03:41:00|5279.1|5273.1|5279.1|5273.1|5279.6|5273.6|5279.1|5273.1|3
1615174870000|2021-03-08 03:41:10|5279.2|5273.2|5279.6|5273.6|5279.6|5273.6|5279.2|5273.2|1
1615168990000|2021-03-08 02:03:10|5315.3|5309.3|5316.8|5310.8|5317.8|5311.8|5314.8|5308.8|5
1615169000000|2021-03-08 02:03:20|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|0
1615174900000|2021-03-08 03:41:40|||||||||1
1615174910000|2021-03-08 03:41:50|5279.7|5273.7|5280.6|5274.6|5280.6|5274.6|5279.7|5273.7|0
1615174940000|2021-03-08 03:42:20|5280.2|5274.2|5278.6|5272.6|5280.2|5274.2|5278.6|5272.6|3
1615174950000|2021-03-08 03:42:30|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1615169010000|2021-03-08 02:03:30|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5313.8|5307.8|5
1615174960000|2021-03-08 03:42:40|5277.7|5271.7|5278.6|5272.6|5278.6|5272.6|5277.7|5271.7|3
1615174970000|2021-03-08 03:42:50|5278.7|5272.7|5279.6|5273.6|5279.6|5273.6|5278.7|5272.7|1
1615175010000|2021-03-08 03:43:30|5278.7|5272.7|5277.6|5271.6|5278.7|5272.7|5277.6|5271.6|3
1615175020000|2021-03-08 03:43:40|5278.1|5272.1|5278.6|5272.6|5278.6|5272.6|5278.1|5272.1|0
1615175040000|2021-03-08 03:44:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|3
1615175060000|2021-03-08 03:44:20|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|2
1615175090000|2021-03-08 03:44:50|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1615175100000|2021-03-08 03:45:00|5275.1|5269.1|5275.1|5269.1|5275.6|5269.6|5275.1|5269.1|3
1615175120000|2021-03-08 03:45:20|5275.2|5269.2|5276.6|5270.6|5276.6|5270.6|5275.2|5269.2|1
1615175140000|2021-03-08 03:45:40|5277.1|5271.1|5278.6|5272.6|5278.6|5272.6|5276.6|5270.6|5
1615175150000|2021-03-08 03:45:50|5278.7|5272.7|5278.7|5272.7|5278.7|5272.7|5278.7|5272.7|1
1615175160000|2021-03-08 03:46:00|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5278.6|5272.6|2
1615175170000|2021-03-08 03:46:10|5280.7|5274.7|5280.6|5274.6|5280.7|5274.7|5280.6|5274.6|3
1615175180000|2021-03-08 03:46:20|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|0
1615175200000|2021-03-08 03:46:40|5281.2|5275.2|5281.1|5275.1|5281.6|5275.6|5280.6|5274.6|4
1615175210000|2021-03-08 03:46:50|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1615175220000|2021-03-08 03:47:00|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|2
1615175230000|2021-03-08 03:47:10|5280.4|5274.4|5280.6|5274.6|5280.6|5274.6|5279.6|5273.6|37
1615175240000|2021-03-08 03:47:20|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|2
1615175270000|2021-03-08 03:47:50|||||||||1
1615175290000|2021-03-08 03:48:10|5280.1|5274.1|5279.6|5273.6|5280.1|5274.1|5279.6|5273.6|0
1615175330000|2021-03-08 03:48:50|5280.6|5274.6|5281.6|5275.6|5281.6|5275.6|5280.6|5274.6|5
1615175340000|2021-03-08 03:49:00|5281.1|5275.1|5279.6|5273.6|5281.1|5275.1|5279.6|5273.6|3
1615175350000|2021-03-08 03:49:10|5279.5|5273.5|5278.1|5272.1|5279.5|5273.5|5278.1|5272.1|2
1615175360000|2021-03-08 03:49:20|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|3
1615175400000|2021-03-08 03:50:00|5277.2|5271.2|5277.6|5271.6|5277.6|5271.6|5277.1|5271.1|2
1615169030000|2021-03-08 02:03:50|5315.3|5309.3|5316.3|5310.3|5316.8|5310.8|5315.3|5309.3|2
1615169040000|2021-03-08 02:04:00|5316.8|5310.8|5317.3|5311.3|5317.3|5311.3|5316.8|5310.8|0
1615175440000|2021-03-08 03:50:40|5278.1|5272.1|5279.1|5273.1|5279.6|5273.6|5278.1|5272.1|4
1615169050000|2021-03-08 02:04:10|5315.8|5309.8|5314.3|5308.3|5316.8|5310.8|5314.3|5308.3|24
1615175450000|2021-03-08 03:50:50|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|2
1615169060000|2021-03-08 02:04:20|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5
1615175460000|2021-03-08 03:51:00|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|2
1615169070000|2021-03-08 02:04:30|5314.4|5308.4|5313.8|5307.8|5314.4|5308.4|5313.8|5307.8|5
1615175470000|2021-03-08 03:51:10|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5279.6|5273.6|4
1615175480000|2021-03-08 03:51:20|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|3
1615175490000|2021-03-08 03:51:30|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|2
1615169080000|2021-03-08 02:04:40|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|10
1615169090000|2021-03-08 02:04:50|5314.4|5308.4|5314.8|5308.8|5315.3|5309.3|5314.3|5308.3|6
1615175500000|2021-03-08 03:51:40|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|0
1615169100000|2021-03-08 02:05:00|5314.3|5308.3|5313.8|5307.8|5314.3|5308.3|5313.8|5307.8|2
1615175520000|2021-03-08 03:52:00|5278.7|5272.7|5278.6|5272.6|5278.7|5272.7|5278.6|5272.6|3
1615169110000|2021-03-08 02:05:10|||||||||3
1615169120000|2021-03-08 02:05:20|||||||||1
1615175550000|2021-03-08 03:52:30|5277.6|5271.6|5275.1|5269.1|5277.6|5271.6|5275.1|5269.1|9
1615169130000|2021-03-08 02:05:30|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|1
1615175560000|2021-03-08 03:52:40|5275.6|5269.6|5276.6|5270.6|5276.6|5270.6|5275.6|5269.6|3
1615169140000|2021-03-08 02:05:40|5314.8|5308.8|5314.3|5308.3|5314.8|5308.8|5313.8|5307.8|2
1615175580000|2021-03-08 03:53:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|6
1615175590000|2021-03-08 03:53:10|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|6
1615169150000|2021-03-08 02:05:50|5314.4|5308.4|5314.8|5308.8|5314.8|5308.8|5313.8|5307.8|1
1615175600000|2021-03-08 03:53:20|5279.1|5273.1|5278.1|5272.1|5279.1|5273.1|5278.1|5272.1|1
1615169160000|2021-03-08 02:06:00|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1615175610000|2021-03-08 03:53:30|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|1
1615169170000|2021-03-08 02:06:10|5313.3|5307.3|5312.3|5306.3|5313.3|5307.3|5312.3|5306.3|4
1615169180000|2021-03-08 02:06:20|5313.3|5307.3|5313.3|5307.3|5313.8|5307.8|5312.3|5306.3|4
1615175630000|2021-03-08 03:53:50|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|6
1615169190000|2021-03-08 02:06:30|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|1
1615175650000|2021-03-08 03:54:10|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|3
1615169200000|2021-03-08 02:06:40|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|1
1615175660000|2021-03-08 03:54:20|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|0
1615169210000|2021-03-08 02:06:50|||||||||1
1615175670000|2021-03-08 03:54:30|5277|5271|5277.6|5271.6|5277.6|5271.6|5277|5271|1
1615169220000|2021-03-08 02:07:00|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1615169230000|2021-03-08 02:07:10|5315.2|5309.2|5315.3|5309.3|5315.3|5309.3|5315.2|5309.2|16
1615175680000|2021-03-08 03:54:40|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|0
1615169240000|2021-03-08 02:07:20|||||||||12
1615175690000|2021-03-08 03:54:50|5277.1|5271.1|5276.6|5270.6|5277.1|5271.1|5276.6|5270.6|2
1615169250000|2021-03-08 02:07:30|||||||||7
1615169260000|2021-03-08 02:07:40|5314.8|5308.8|5315.3|5309.3|5315.3|5309.3|5314.3|5308.3|1
1615175700000|2021-03-08 03:55:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1615169270000|2021-03-08 02:07:50|||||||||4
1615175710000|2021-03-08 03:55:10|5277.1|5271.1|5275.6|5269.6|5277.1|5271.1|5275.6|5269.6|1
1615175720000|2021-03-08 03:55:20|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|1
1615175740000|2021-03-08 03:55:40|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615169280000|2021-03-08 02:08:00|||||||||4
1615175750000|2021-03-08 03:55:50|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|1
1615169290000|2021-03-08 02:08:10|5316.3|5310.3|5315.8|5309.8|5316.3|5310.3|5315.8|5309.8|4
1615175760000|2021-03-08 03:56:00|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|0
1615175770000|2021-03-08 03:56:10|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|3
1615169310000|2021-03-08 02:08:30|5315.3|5309.3|5314.3|5308.3|5315.3|5309.3|5314.3|5308.3|2
1615175780000|2021-03-08 03:56:20|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5275.6|5269.6|0
1615169320000|2021-03-08 02:08:40|||||||||31
1615175820000|2021-03-08 03:57:00|5277.6|5271.6|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|1
1615169330000|2021-03-08 02:08:50|||||||||5
1615175890000|2021-03-08 03:58:10|5277.1|5271.1|5277.6|5271.6|5277.6|5271.6|5277.1|5271.1|0
1615169340000|2021-03-08 02:09:00|5312.8|5306.8|5311.8|5305.8|5313.3|5307.3|5311.8|5305.8|10
1615175910000|2021-03-08 03:58:30|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|0
1615169350000|2021-03-08 02:09:10|||||||||1
1615169360000|2021-03-08 02:09:20|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|8
1615175920000|2021-03-08 03:58:40|5277.6|5271.6|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|1
1615169370000|2021-03-08 02:09:30|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|9
1615175940000|2021-03-08 03:59:00|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|4
1615175950000|2021-03-08 03:59:10|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|0
1615169380000|2021-03-08 02:09:40|5312.8|5306.8|5313.8|5307.8|5314.3|5308.3|5312.3|5306.3|8
1615175980000|2021-03-08 03:59:40|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|0
1615169390000|2021-03-08 02:09:50|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|1
1615176000000|2021-03-08 04:00:00|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615176030000|2021-03-08 04:00:30|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|3
1615169400000|2021-03-08 02:10:00|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1615176050000|2021-03-08 04:00:50|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|8
1615169420000|2021-03-08 02:10:20|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|2
1615176060000|2021-03-08 04:01:00|5276.1|5270.1|5277.6|5271.6|5277.6|5271.6|5276.1|5270.1|8
1615176080000|2021-03-08 04:01:20|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|1
1615176100000|2021-03-08 04:01:40|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|1
1615176130000|2021-03-08 04:02:10|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|4
1615169430000|2021-03-08 02:10:30|5314.3|5308.3|5313.8|5307.8|5314.3|5308.3|5313.8|5307.8|1
1615176140000|2021-03-08 04:02:20|5277.1|5271.1|5276.6|5270.6|5277.1|5271.1|5276.6|5270.6|4
1615176150000|2021-03-08 04:02:30|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1615169440000|2021-03-08 02:10:40|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|1
1615176220000|2021-03-08 04:03:40|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1615176230000|2021-03-08 04:03:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|2
1615176240000|2021-03-08 04:04:00|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|1
1615176270000|2021-03-08 04:04:30|5271.6|5265.6|5271.1|5265.1|5271.6|5265.6|5271.1|5265.1|28
1615169450000|2021-03-08 02:10:50|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5311.8|5305.8|3
1615176280000|2021-03-08 04:04:40|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5
1615176290000|2021-03-08 04:04:50|||||||||4
1615169460000|2021-03-08 02:11:00|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|2
1615176310000|2021-03-08 04:05:10|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615176320000|2021-03-08 04:05:20|5271.6|5265.6|5271.1|5265.1|5272.1|5266.1|5271.1|5265.1|2
1615169470000|2021-03-08 02:11:10|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|1
1615176330000|2021-03-08 04:05:30|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|0
1615169490000|2021-03-08 02:11:30|5312.3|5306.3|5312.8|5306.8|5312.8|5306.8|5312.3|5306.3|1
1615176360000|2021-03-08 04:06:00|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615169500000|2021-03-08 02:11:40|5313.3|5307.3|5312.3|5306.3|5313.3|5307.3|5312.3|5306.3|4
1615176370000|2021-03-08 04:06:10|||||||||2
1615176380000|2021-03-08 04:06:20|||||||||2
1615169520000|2021-03-08 02:12:00|5312.8|5306.8|5311.8|5305.8|5312.8|5306.8|5311.8|5305.8|0
1615176390000|2021-03-08 04:06:30|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|4
1615169530000|2021-03-08 02:12:10|5311.3|5305.3|5313.8|5307.8|5313.8|5307.8|5311.3|5305.3|7
1615176400000|2021-03-08 04:06:40|5270.1|5264.1|5268.6|5262.6|5270.1|5264.1|5268.6|5262.6|9
1615169540000|2021-03-08 02:12:20|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.3|5306.3|1
1615176410000|2021-03-08 04:06:50|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|10
1615169550000|2021-03-08 02:12:30|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1615176420000|2021-03-08 04:07:00|||||||||5
1615169560000|2021-03-08 02:12:40|5311.8|5305.8|5309.8|5303.8|5311.8|5305.8|5309.8|5303.8|3
1615176430000|2021-03-08 04:07:10|5270|5264|5269.6|5263.6|5270|5264|5269.6|5263.6|5
1615169570000|2021-03-08 02:12:50|5310.3|5304.3|5311.3|5305.3|5311.3|5305.3|5309.8|5303.8|1
1615176440000|2021-03-08 04:07:20|5269.5|5263.5|5268.6|5262.6|5269.5|5263.5|5268.6|5262.6|1
1615169580000|2021-03-08 02:13:00|5311.8|5305.8|5308.8|5302.8|5311.8|5305.8|5308.8|5302.8|15
1615176450000|2021-03-08 04:07:30|5269.1|5263.1|5269.6|5263.6|5270.1|5264.1|5269.1|5263.1|6
1615169590000|2021-03-08 02:13:10|5308.7|5302.7|5308.8|5302.8|5308.8|5302.8|5307.8|5301.8|7
1615176460000|2021-03-08 04:07:40|5269.5|5263.5|5268.6|5262.6|5269.6|5263.6|5268.6|5262.6|2
1615169600000|2021-03-08 02:13:20|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|2
1615176470000|2021-03-08 04:07:50|5268.7|5262.7|5269.1|5263.1|5269.1|5263.1|5268.7|5262.7|5
1615176480000|2021-03-08 04:08:00|5269|5263|5268.6|5262.6|5269|5263|5268.6|5262.6|0
1615176500000|2021-03-08 04:08:20|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5
1615176520000|2021-03-08 04:08:40|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|1
1615169620000|2021-03-08 02:13:40|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|3
1615176550000|2021-03-08 04:09:10|||||||||11
1615176560000|2021-03-08 04:09:20|5268.5|5262.5|5268.1|5262.1|5268.5|5262.5|5268.1|5262.1|1
1615176570000|2021-03-08 04:09:30|||||||||1
1615169630000|2021-03-08 02:13:50|5309.3|5303.3|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1615176580000|2021-03-08 04:09:40|5268.6|5262.6|5269.6|5263.6|5269.6|5263.6|5268.6|5262.6|5
1615169640000|2021-03-08 02:14:00|5308.8|5302.8|5309.3|5303.3|5309.3|5303.3|5308.3|5302.3|3
1615176610000|2021-03-08 04:10:10|5269.5|5263.5|5269.6|5263.6|5269.6|5263.6|5269.1|5263.1|1
1615169650000|2021-03-08 02:14:10|5309.2|5303.2|5308.8|5302.8|5309.8|5303.8|5308.8|5302.8|1
1615176620000|2021-03-08 04:10:20|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|0
1615169660000|2021-03-08 02:14:20|5308.7|5302.7|5307.8|5301.8|5308.7|5302.7|5307.8|5301.8|3
1615169670000|2021-03-08 02:14:30|5308.3|5302.3|5308.8|5302.8|5309.3|5303.3|5308.3|5302.3|6
1615176630000|2021-03-08 04:10:30|5271.1|5265.1|5270.6|5264.6|5271.1|5265.1|5270.6|5264.6|3
1615169690000|2021-03-08 02:14:50|5309.3|5303.3|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|0
1615176640000|2021-03-08 04:10:40|||||||||1
1615169700000|2021-03-08 02:15:00|5309.3|5303.3|5308.8|5302.8|5310.3|5304.3|5308.8|5302.8|12
1615176650000|2021-03-08 04:10:50|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|14
1615176660000|2021-03-08 04:11:00|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|1
1615169730000|2021-03-08 02:15:30|5309.3|5303.3|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|3
1615176680000|2021-03-08 04:11:20|5269.6|5263.6|5270.6|5264.6|5270.6|5264.6|5269.6|5263.6|5
1615169740000|2021-03-08 02:15:40|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|2
1615176720000|2021-03-08 04:12:00|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615169750000|2021-03-08 02:15:50|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|3
1615176730000|2021-03-08 04:12:10|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|3
1615176740000|2021-03-08 04:12:20|5270.5|5264.5|5270.6|5264.6|5271|5265|5270.5|5264.5|6
1615169760000|2021-03-08 02:16:00|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5310.3|5304.3|4
1615176770000|2021-03-08 04:12:50|5271|5265|5271.1|5265.1|5271.1|5265.1|5270.6|5264.6|2
1615176780000|2021-03-08 04:13:00|||||||||8
1615176790000|2021-03-08 04:13:10|||||||||3
1615176840000|2021-03-08 04:14:00|5273.1|5267.1|5274.1|5268.1|5274.1|5268.1|5273.1|5267.1|21
1615169770000|2021-03-08 02:16:10|||||||||1
1615176850000|2021-03-08 04:14:10|||||||||8
1615176860000|2021-03-08 04:14:20|||||||||2
1615176870000|2021-03-08 04:14:30|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.6|5268.6|3
1615176890000|2021-03-08 04:14:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|2
1615176900000|2021-03-08 04:15:00|||||||||1
1615176910000|2021-03-08 04:15:10|||||||||1
1615176990000|2021-03-08 04:16:30|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.1|5269.1|6
1615177010000|2021-03-08 04:16:50|5276|5270|5276.6|5270.6|5276.6|5270.6|5276|5270|9
1615177030000|2021-03-08 04:17:10|5277|5271|5277.1|5271.1|5277.1|5271.1|5277|5271|0
1615169780000|2021-03-08 02:16:20|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|4
1615177040000|2021-03-08 04:17:20|5275.6|5269.6|5275.1|5269.1|5275.6|5269.6|5274.6|5268.6|1
1615169790000|2021-03-08 02:16:30|5309.8|5303.8|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1615177060000|2021-03-08 04:17:40|5275.6|5269.6|5275.6|5269.6|5276.6|5270.6|5275.1|5269.1|7
1615177070000|2021-03-08 04:17:50|5275.5|5269.5|5275.6|5269.6|5275.6|5269.6|5275.1|5269.1|4
1615177080000|2021-03-08 04:18:00|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1615169800000|2021-03-08 02:16:40|5309.8|5303.8|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1615177090000|2021-03-08 04:18:10|5275|5269|5274.6|5268.6|5275|5269|5274.6|5268.6|1
1615177110000|2021-03-08 04:18:30|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5
1615169810000|2021-03-08 02:16:50|5309.8|5303.8|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|2
1615177120000|2021-03-08 04:18:40|||||||||8
1615177130000|2021-03-08 04:18:50|||||||||3
1615177140000|2021-03-08 04:19:00|||||||||2
1615169820000|2021-03-08 02:17:00|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1615177150000|2021-03-08 04:19:10|||||||||1
1615169830000|2021-03-08 02:17:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|1
1615177160000|2021-03-08 04:19:20|||||||||3
1615177180000|2021-03-08 04:19:40|||||||||1
1615169840000|2021-03-08 02:17:20|5310.8|5304.8|5310.3|5304.3|5310.8|5304.8|5309.8|5303.8|1
1615177200000|2021-03-08 04:20:00|||||||||3
1615177230000|2021-03-08 04:20:30|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|7
1615177240000|2021-03-08 04:20:40|5275.1|5269.1|5276.1|5270.1|5276.1|5270.1|5275.1|5269.1|0
1615177320000|2021-03-08 04:22:00|5276|5270|5275.6|5269.6|5276.1|5270.1|5275.1|5269.1|7
1615177330000|2021-03-08 04:22:10|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615177350000|2021-03-08 04:22:30|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|8
1615177360000|2021-03-08 04:22:40|5277.1|5271.1|5278.1|5272.1|5278.1|5272.1|5277.1|5271.1|2
1615177370000|2021-03-08 04:22:50|||||||||1
1615169850000|2021-03-08 02:17:30|5310.8|5304.8|5311.3|5305.3|5311.3|5305.3|5310.8|5304.8|1
1615177380000|2021-03-08 04:23:00|||||||||2
1615169860000|2021-03-08 02:17:40|5311.2|5305.2|5309.8|5303.8|5311.2|5305.2|5309.4|5303.4|3
1615177430000|2021-03-08 04:23:50|||||||||2
1615169870000|2021-03-08 02:17:50|5309.3|5303.3|5308.3|5302.3|5309.3|5303.3|5308.3|5302.3|4
1615177440000|2021-03-08 04:24:00|5278.6|5272.6|5279.6|5273.6|5279.6|5273.6|5278.6|5272.6|5
1615177460000|2021-03-08 04:24:20|||||||||2
1615177480000|2021-03-08 04:24:40|5279.5|5273.5|5280|5274|5280|5274|5279.5|5273.5|0
1615169880000|2021-03-08 02:18:00|||||||||6
1615177490000|2021-03-08 04:24:50|5280.5|5274.5|5281.5|5275.5|5281.5|5275.5|5280.5|5274.5|4
1615177500000|2021-03-08 04:25:00|5282|5276|5282|5276|5282|5276|5282|5276|0
1615177510000|2021-03-08 04:25:10|5282.5|5276.5|5283|5277|5283|5277|5282.5|5276.5|0
1615169900000|2021-03-08 02:18:20|5308.2|5302.2|5307.3|5301.3|5308.2|5302.2|5307.3|5301.3|6
1615177520000|2021-03-08 04:25:20|5282|5276|5282.5|5276.5|5283|5277|5282|5276|5
1615177530000|2021-03-08 04:25:30|5282.6|5276.6|5283|5277|5283|5277|5282.6|5276.6|0
1615177540000|2021-03-08 04:25:40|||||||||1
1615169910000|2021-03-08 02:18:30|||||||||3
1615177550000|2021-03-08 04:25:50|5283.1|5277.1|5286.5|5280.5|5286.5|5280.5|5283.1|5277.1|17
1615169930000|2021-03-08 02:18:50|5306.8|5300.8|5306.8|5300.8|5307.3|5301.3|5305.9|5299.9|24
1615177560000|2021-03-08 04:26:00|5285.5|5279.5|5286.5|5280.5|5286.5|5280.5|5285.5|5279.5|9
1615177570000|2021-03-08 04:26:10|5286.6|5280.6|5287|5281|5287|5281|5286.6|5280.6|0
1615177580000|2021-03-08 04:26:20|5287.1|5281.1|5288|5282|5288|5282|5287.1|5281.1|8
1615177590000|2021-03-08 04:26:30|5287|5281|5287.5|5281.5|5287.5|5281.5|5287|5281|5
1615177610000|2021-03-08 04:26:50|||||||||1
1615177630000|2021-03-08 04:27:10|||||||||5
1615177640000|2021-03-08 04:27:20|5287.1|5281.1|5284.5|5278.5|5287.1|5281.1|5284.5|5278.5|13
1615177650000|2021-03-08 04:27:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|6
1615169940000|2021-03-08 02:19:00|||||||||2
1615177670000|2021-03-08 04:27:50|||||||||1
1615177680000|2021-03-08 04:28:00|||||||||1
1615169960000|2021-03-08 02:19:20|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|2
1615177690000|2021-03-08 04:28:10|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|2
1615177700000|2021-03-08 04:28:20|||||||||1
1615177790000|2021-03-08 04:29:50|5285|5279|5285|5279|5285|5279|5285|5279|1
1615177800000|2021-03-08 04:30:00|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615177850000|2021-03-08 04:30:50|5285.1|5279.1|5286|5280|5286|5280|5285|5279|4
1615177860000|2021-03-08 04:31:00|5287.5|5281.5|5287|5281|5287.5|5281.5|5287|5281|5
1615177870000|2021-03-08 04:31:10|5287.1|5281.1|5287.5|5281.5|5287.5|5281.5|5287.1|5281.1|1
1615169990000|2021-03-08 02:19:50|5306.3|5300.3|5306.8|5300.8|5306.8|5300.8|5306.3|5300.3|9
1615177880000|2021-03-08 04:31:20|5288|5282|5288|5282|5288|5282|5287.5|5281.5|8
1615170000000|2021-03-08 02:20:00|5307.3|5301.3|5307.8|5301.8|5308.3|5302.3|5307.3|5301.3|3
1615177890000|2021-03-08 04:31:30|5287.6|5281.6|5286.5|5280.5|5287.6|5281.6|5285.6|5279.6|11
1615170020000|2021-03-08 02:20:20|5308.3|5302.3|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|0
1615177900000|2021-03-08 04:31:40|||||||||5
1615170030000|2021-03-08 02:20:30|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|0
1615177910000|2021-03-08 04:31:50|5286|5280|5286.5|5280.5|5286.5|5280.5|5286|5280|2
1615170050000|2021-03-08 02:20:50|5307.4|5301.4|5306.8|5300.8|5307.4|5301.4|5306.8|5300.8|4
1615177950000|2021-03-08 04:32:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615170060000|2021-03-08 02:21:00|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1615177960000|2021-03-08 04:32:40|5284.5|5278.5|5284|5278|5284.5|5278.5|5284|5278|5
1615170080000|2021-03-08 02:21:20|||||||||1
1615177970000|2021-03-08 04:32:50|||||||||2
1615170120000|2021-03-08 02:22:00|5306.8|5300.8|5306.8|5300.8|5307.3|5301.3|5306.3|5300.3|14
1615177980000|2021-03-08 04:33:00|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284|5278|2
1615170130000|2021-03-08 02:22:10|5306.3|5300.3|5306.3|5300.3|5306.8|5300.8|5306.3|5300.3|2
1615178080000|2021-03-08 04:34:40|5285|5279|5285.5|5279.5|5285.5|5279.5|5285|5279|0
1615170140000|2021-03-08 02:22:20|||||||||4
1615178180000|2021-03-08 04:36:20|5285.1|5279.1|5285|5279|5285.1|5279.1|5285|5279|1
1615170150000|2021-03-08 02:22:30|5305.3|5299.3|5304.8|5298.8|5305.3|5299.3|5304.8|5298.8|13
1615178190000|2021-03-08 04:36:30|||||||||2
1615170160000|2021-03-08 02:22:40|||||||||5
1615178210000|2021-03-08 04:36:50|5284|5278|5284.5|5278.5|5285|5279|5284|5278|4
1615170170000|2021-03-08 02:22:50|5305.2|5299.2|5304.3|5298.3|5305.3|5299.3|5304.3|5298.3|6
1615178270000|2021-03-08 04:37:50|5284.1|5278.1|5284.5|5278.5|5284.5|5278.5|5284|5278|0
1615170180000|2021-03-08 02:23:00|5304.7|5298.7|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|43
1615170190000|2021-03-08 02:23:10|5304.7|5298.7|5304.3|5298.3|5304.7|5298.7|5304.3|5298.3|12
1615178410000|2021-03-08 04:40:10|5284|5278|5284|5278|5284|5278|5284|5278|0
1615170210000|2021-03-08 02:23:30|5304.8|5298.8|5307.8|5301.8|5307.8|5301.8|5304.8|5298.8|1
1615178450000|2021-03-08 04:40:50|5282|5276|5281|5275|5282|5276|5281|5275|20
1615170220000|2021-03-08 02:23:40|5308.3|5302.3|5307.3|5301.3|5308.3|5302.3|5307.3|5301.3|1
1615178460000|2021-03-08 04:41:00|5280|5274|5278.5|5272.5|5280|5274|5278.5|5272.5|7
1615170240000|2021-03-08 02:24:00|5306.3|5300.3|5305.3|5299.3|5306.3|5300.3|5305.3|5299.3|26
1615178470000|2021-03-08 04:41:10|5278|5272|5277|5271|5278|5272|5277|5271|2
1615170250000|2021-03-08 02:24:10|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|2
1615178520000|2021-03-08 04:42:00|5276|5270|5276|5270|5276|5270|5276|5270|5
1615170270000|2021-03-08 02:24:30|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|1
1615178540000|2021-03-08 04:42:20|5275.5|5269.5|5276|5270|5276|5270|5275|5269|7
1615170280000|2021-03-08 02:24:40|5306.2|5300.2|5306.3|5300.3|5306.3|5300.3|5306.2|5300.2|0
1615178550000|2021-03-08 04:42:30|5275.5|5269.5|5278.5|5272.5|5278.5|5272.5|5275.5|5269.5|7
1615170290000|2021-03-08 02:24:50|5305.8|5299.8|5304.3|5298.3|5305.8|5299.8|5304.3|5298.3|47
1615178560000|2021-03-08 04:42:40|5279|5273|5279.5|5273.5|5279.5|5273.5|5279|5273|0
1615170300000|2021-03-08 02:25:00|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|42
1615178620000|2021-03-08 04:43:40|5279|5273|5278.5|5272.5|5279|5273|5278.5|5272.5|3
1615170310000|2021-03-08 02:25:10|5305.7|5299.7|5304.8|5298.8|5305.8|5299.8|5304.8|5298.8|7
1615178640000|2021-03-08 04:44:00|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|0
1615170320000|2021-03-08 02:25:20|5304.7|5298.7|5305.3|5299.3|5305.3|5299.3|5304.7|5298.7|5
1615178660000|2021-03-08 04:44:20|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|2
1615170330000|2021-03-08 02:25:30|5304.8|5298.8|5304.8|5298.8|5305.8|5299.8|5304.8|5298.8|7
1615178690000|2021-03-08 04:44:50|5278|5272|5278|5272|5278|5272|5278|5272|0
1615170340000|2021-03-08 02:25:40|5304.7|5298.7|5304.3|5298.3|5304.7|5298.7|5304.3|5298.3|0
1615178700000|2021-03-08 04:45:00|5277.5|5271.5|5277|5271|5277.5|5271.5|5277|5271|1
1615170350000|2021-03-08 02:25:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1615178710000|2021-03-08 04:45:10|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|1
1615170360000|2021-03-08 02:26:00|5305.3|5299.3|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|8
1615178730000|2021-03-08 04:45:30|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|2
1615170370000|2021-03-08 02:26:10|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|1
1615178740000|2021-03-08 04:45:40|5276|5270|5276.5|5270.5|5276.5|5270.5|5276|5270|2
1615170380000|2021-03-08 02:26:20|5307.2|5301.2|5306.8|5300.8|5307.3|5301.3|5306.8|5300.8|0
1615178750000|2021-03-08 04:45:50|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|3
1615170390000|2021-03-08 02:26:30|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|2
1615170400000|2021-03-08 02:26:40|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5306.3|5300.3|1
1615178770000|2021-03-08 04:46:10|5278|5272|5277.5|5271.5|5278|5272|5277.5|5271.5|1
1615170410000|2021-03-08 02:26:50|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|4
1615178810000|2021-03-08 04:46:50|5278|5272|5279.5|5273.5|5279.5|5273.5|5278|5272|2
1615170420000|2021-03-08 02:27:00|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5304.8|5298.8|1
1615178920000|2021-03-08 04:48:40|5280|5274|5279.5|5273.5|5280|5274|5279.5|5273.5|0
1615170430000|2021-03-08 02:27:10|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1615178940000|2021-03-08 04:49:00|5280|5274|5281.5|5275.5|5281.5|5275.5|5280|5274|3
1615170440000|2021-03-08 02:27:20|5305.8|5299.8|5305.3|5299.3|5305.8|5299.8|5305.3|5299.3|1
1615178970000|2021-03-08 04:49:30|5280|5274|5280|5274|5280|5274|5280|5274|5
1615170450000|2021-03-08 02:27:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|3
1615170470000|2021-03-08 02:27:50|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1615179010000|2021-03-08 04:50:10|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|1
1615170480000|2021-03-08 02:28:00|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1615179140000|2021-03-08 04:52:20|5281|5275|5281|5275|5281|5275|5281|5275|0
1615170490000|2021-03-08 02:28:10|||||||||1
1615179170000|2021-03-08 04:52:50|5281.1|5275.1|5281.5|5275.5|5281.5|5275.5|5281.1|5275.1|3
1615170500000|2021-03-08 02:28:20|5304.7|5298.7|5304.8|5298.8|5304.8|5298.8|5304.3|5298.3|3
1615179230000|2021-03-08 04:53:50|5282|5276|5283.5|5277.5|5283.5|5277.5|5282|5276|1
1615170510000|2021-03-08 02:28:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|2
1615179270000|2021-03-08 04:54:30|5283.4|5277.4|5282.5|5276.5|5283.4|5277.4|5282.5|5276.5|4
1615170520000|2021-03-08 02:28:40|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|1
1615179320000|2021-03-08 04:55:20|5282.6|5276.6|5283.5|5277.5|5284|5278|5282.6|5276.6|0
1615170530000|2021-03-08 02:28:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|1
1615179350000|2021-03-08 04:55:50|5283|5277|5283|5277|5283|5277|5283|5277|0
1615170550000|2021-03-08 02:29:10|5305.3|5299.3|5306.3|5300.3|5306.3|5300.3|5305.3|5299.3|4
1615179360000|2021-03-08 04:56:00|5283.5|5277.5|5285|5279|5285|5279|5283.5|5277.5|0
1615170560000|2021-03-08 02:29:20|||||||||1
1615179370000|2021-03-08 04:56:10|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615170570000|2021-03-08 02:29:30|5306.2|5300.2|5304.8|5298.8|5306.2|5300.2|5304.8|5298.8|2
1615179400000|2021-03-08 04:56:40|||||||||3
1615170580000|2021-03-08 02:29:40|5304.7|5298.7|5304.8|5298.8|5304.8|5298.8|5304.7|5298.7|1
1615179430000|2021-03-08 04:57:10|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|7
1615170600000|2021-03-08 02:30:00|5304.3|5298.3|5304.8|5298.8|5305.8|5299.8|5304.3|5298.3|4
1615179450000|2021-03-08 04:57:30|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|1
1615170610000|2021-03-08 02:30:10|5304.7|5298.7|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|5
1615179460000|2021-03-08 04:57:40|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615170620000|2021-03-08 02:30:20|5304.8|5298.8|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|5
1615179480000|2021-03-08 04:58:00|5285|5279|5285|5279|5285|5279|5285|5279|2
1615170630000|2021-03-08 02:30:30|5305.8|5299.8|5304.3|5298.3|5305.8|5299.8|5304.3|5298.3|4
1615179520000|2021-03-08 04:58:40|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615170640000|2021-03-08 02:30:40|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|10
1615170650000|2021-03-08 02:30:50|5304.7|5298.7|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|10
1615179600000|2021-03-08 05:00:00|5285|5279|5284.5|5278.5|5285.5|5279.5|5284.5|5278.5|5
1615170660000|2021-03-08 02:31:00|5304.8|5298.8|5305.8|5299.8|5306.3|5300.3|5304.3|5298.3|9
1615179610000|2021-03-08 05:00:10|5284.9|5278.9|5285.5|5279.5|5285.5|5279.5|5284.9|5278.9|0
1615170670000|2021-03-08 02:31:10|5305.7|5299.7|5304.3|5298.3|5305.8|5299.8|5304.3|5298.3|1
1615179620000|2021-03-08 05:00:20|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|1
1615170680000|2021-03-08 02:31:20|5304.2|5298.2|5303.8|5297.8|5304.2|5298.2|5303.3|5297.3|23
1615179630000|2021-03-08 05:00:30|5284.9|5278.9|5285|5279|5285|5279|5284.9|5278.9|0
1615170690000|2021-03-08 02:31:30|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|2
1615179650000|2021-03-08 05:00:50|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615170700000|2021-03-08 02:31:40|5304.3|5298.3|5304.8|5298.8|5305.3|5299.3|5304.3|5298.3|5
1615179660000|2021-03-08 05:01:00|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|3
1615170710000|2021-03-08 02:31:50|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1615179670000|2021-03-08 05:01:10|5285|5279|5283.5|5277.5|5285|5279|5283.5|5277.5|0
1615170720000|2021-03-08 02:32:00|5304.2|5298.2|5304.3|5298.3|5305.3|5299.3|5303.3|5297.3|21
1615179690000|2021-03-08 05:01:30|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1615170730000|2021-03-08 02:32:10|||||||||1
1615179700000|2021-03-08 05:01:40|5284.9|5278.9|5283.5|5277.5|5285|5279|5283.5|5277.5|3
1615170740000|2021-03-08 02:32:20|5304.2|5298.2|5303.3|5297.3|5304.2|5298.2|5303.3|5297.3|4
1615170750000|2021-03-08 02:32:30|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|14
1615179710000|2021-03-08 05:01:50|5284.4|5278.4|5284.5|5278.5|5284.5|5278.5|5284.4|5278.4|0
1615170760000|2021-03-08 02:32:40|5304.8|5298.8|5303.8|5297.8|5304.8|5298.8|5303.8|5297.8|6
1615179740000|2021-03-08 05:02:20|5284|5278|5285|5279|5285|5279|5284|5278|1
1615170770000|2021-03-08 02:32:50|5304.3|5298.3|5305.3|5299.3|5305.3|5299.3|5304.3|5298.3|0
1615179750000|2021-03-08 05:02:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615170780000|2021-03-08 02:33:00|5305.8|5299.8|5304.3|5298.3|5305.8|5299.8|5303.8|5297.8|3
1615179760000|2021-03-08 05:02:40|5285.9|5279.9|5286.5|5280.5|5286.5|5280.5|5285.9|5279.9|1
1615170790000|2021-03-08 02:33:10|5304.8|5298.8|5304.8|5298.8|5305.2|5299.2|5304.8|5298.8|2
1615179770000|2021-03-08 05:02:50|5286.9|5280.9|5286.5|5280.5|5286.9|5280.9|5286.5|5280.5|0
1615170800000|2021-03-08 02:33:20|5304.7|5298.7|5303.8|5297.8|5304.7|5298.7|5303.7|5297.7|20
1615179780000|2021-03-08 05:03:00|5286.9|5280.9|5286.5|5280.5|5286.9|5280.9|5286.5|5280.5|0
1615170810000|2021-03-08 02:33:30|5304.2|5298.2|5304.8|5298.8|5304.8|5298.8|5304.2|5298.2|3
1615179790000|2021-03-08 05:03:10|5286.9|5280.9|5287|5281|5287|5281|5286.9|5280.9|3
1615170820000|2021-03-08 02:33:40|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|2
1615179800000|2021-03-08 05:03:20|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|2
1615170830000|2021-03-08 02:33:50|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|1
1615170840000|2021-03-08 02:34:00|5306.2|5300.2|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|26
1615179810000|2021-03-08 05:03:30|5286.9|5280.9|5287|5281|5287|5281|5286.9|5280.9|0
1615170860000|2021-03-08 02:34:20|5307.3|5301.3|5308.8|5302.8|5308.8|5302.8|5307.3|5301.3|1
1615179820000|2021-03-08 05:03:40|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|0
1615170870000|2021-03-08 02:34:30|5308.3|5302.3|5307.8|5301.8|5308.8|5302.8|5307.8|5301.8|2
1615179830000|2021-03-08 05:03:50|5286.9|5280.9|5286.5|5280.5|5287|5281|5286.5|5280.5|1
1615170890000|2021-03-08 02:34:50|5307.7|5301.7|5307.3|5301.3|5307.7|5301.7|5307.3|5301.3|0
1615179840000|2021-03-08 05:04:00|5287|5281|5287|5281|5287|5281|5287|5281|1
1615170900000|2021-03-08 02:35:00|5306.8|5300.8|5305.3|5299.3|5306.8|5300.8|5305.3|5299.3|28
1615179850000|2021-03-08 05:04:10|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|2
1615170920000|2021-03-08 02:35:20|5306.3|5300.3|5308.3|5302.3|5308.3|5302.3|5306.3|5300.3|11
1615179870000|2021-03-08 05:04:30|5286|5280|5285.5|5279.5|5286|5280|5285.5|5279.5|2
1615170930000|2021-03-08 02:35:30|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.3|5302.3|2
1615179880000|2021-03-08 05:04:40|5286|5280|5286|5280|5286|5280|5286|5280|0
1615170940000|2021-03-08 02:35:40|5309.3|5303.3|5309.8|5303.8|5310.3|5304.3|5309.3|5303.3|11
1615179890000|2021-03-08 05:04:50|5285.5|5279.5|5286.5|5280.5|5286.5|5280.5|5285.5|5279.5|0
1615170950000|2021-03-08 02:35:50|5310.3|5304.3|5308.8|5302.8|5310.3|5304.3|5308.8|5302.8|3
1615179910000|2021-03-08 05:05:10|5286.4|5280.4|5286.5|5280.5|5286.5|5280.5|5285.5|5279.5|0
1615170960000|2021-03-08 02:36:00|5308.3|5302.3|5306.8|5300.8|5308.3|5302.3|5306.8|5300.8|1
1615179930000|2021-03-08 05:05:30|5286|5280|5285.5|5279.5|5286|5280|5285.5|5279.5|2
1615170990000|2021-03-08 02:36:30|5307.2|5301.2|5305.8|5299.8|5307.3|5301.3|5305.8|5299.8|2
1615179940000|2021-03-08 05:05:40|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1615171000000|2021-03-08 02:36:40|5305.7|5299.7|5303.8|5297.8|5305.7|5299.7|5303.3|5297.3|46
1615180070000|2021-03-08 05:07:50|5284.9|5278.9|5283.9|5277.9|5284.9|5278.9|5283.9|5277.9|0
1615171010000|2021-03-08 02:36:50|5303.7|5297.7|5305.3|5299.3|5305.3|5299.3|5303.3|5297.3|4
1615180080000|2021-03-08 05:08:00|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|2
1615171020000|2021-03-08 02:37:00|5305.8|5299.8|5307.8|5301.8|5308.8|5302.8|5305.8|5299.8|43
1615180090000|2021-03-08 05:08:10|5282.4|5276.4|5281.5|5275.5|5282.4|5276.4|5281|5275|0
1615171030000|2021-03-08 02:37:10|5307.3|5301.3|5307.3|5301.3|5307.8|5301.8|5305.8|5299.8|6
1615180100000|2021-03-08 05:08:20|5281.9|5275.9|5283.5|5277.5|5283.5|5277.5|5281.9|5275.9|2
1615171040000|2021-03-08 02:37:20|5307.2|5301.2|5305.8|5299.8|5307.2|5301.2|5305.8|5299.8|0
1615180160000|2021-03-08 05:09:20|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|3
1615171050000|2021-03-08 02:37:30|5305.7|5299.7|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|4
1615171060000|2021-03-08 02:37:40|5306.3|5300.3|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|1
1615180180000|2021-03-08 05:09:40|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615171070000|2021-03-08 02:37:50|5306.7|5300.7|5305.8|5299.8|5306.7|5300.7|5305.3|5299.3|14
1615180240000|2021-03-08 05:10:40|5286|5280|5286|5280|5286|5280|5286|5280|5
1615171080000|2021-03-08 02:38:00|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1615180260000|2021-03-08 05:11:00|5286.4|5280.4|5286.5|5280.5|5286.5|5280.5|5286.4|5280.4|0
1615171090000|2021-03-08 02:38:10|5304.8|5298.8|5303.3|5297.3|5304.8|5298.8|5303.3|5297.3|3
1615180320000|2021-03-08 05:12:00|5284.5|5278.5|5283.5|5277.5|5284.5|5278.5|5283.5|5277.5|4
1615171100000|2021-03-08 02:38:20|5304.8|5298.8|5303.3|5297.3|5304.8|5298.8|5303.3|5297.3|9
1615171110000|2021-03-08 02:38:30|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|4
1615180330000|2021-03-08 05:12:10|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|0
1615171120000|2021-03-08 02:38:40|5302.3|5296.3|5302.3|5296.3|5302.8|5296.8|5302.3|5296.3|14
1615180340000|2021-03-08 05:12:20|5284|5278|5284|5278|5284|5278|5284|5278|0
1615171140000|2021-03-08 02:39:00|5301.8|5295.8|5300.8|5294.8|5301.8|5295.8|5299.3|5293.3|16
1615180370000|2021-03-08 05:12:50|5283.5|5277.5|5282.5|5276.5|5283.5|5277.5|5282.5|5276.5|1
1615171150000|2021-03-08 02:39:10|5301.2|5295.2|5302.3|5296.3|5302.3|5296.3|5300.8|5294.8|4
1615180380000|2021-03-08 05:13:00|5282.4|5276.4|5282.5|5276.5|5282.5|5276.5|5282|5276|1
1615171160000|2021-03-08 02:39:20|5302.8|5296.8|5303.8|5297.8|5304.2|5298.2|5302.8|5296.8|13
1615180390000|2021-03-08 05:13:10|5282.9|5276.9|5283.5|5277.5|5283.5|5277.5|5282.9|5276.9|0
1615171170000|2021-03-08 02:39:30|5303.3|5297.3|5300.8|5294.8|5303.3|5297.3|5300.8|5294.8|3
1615171180000|2021-03-08 02:39:40|5299.4|5293.4|5298.8|5292.8|5299.8|5293.8|5298.8|5292.8|14
1615180430000|2021-03-08 05:13:50|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615171190000|2021-03-08 02:39:50|5298.3|5292.3|5297.8|5291.8|5298.3|5292.3|5297.8|5291.8|13
1615180440000|2021-03-08 05:14:00|5285.6|5279.6|5285.5|5279.5|5285.6|5279.6|5285.5|5279.5|5
1615171200000|2021-03-08 02:40:00|5297.7|5291.7|5296.3|5290.3|5297.7|5291.7|5295.8|5289.8|11
1615171210000|2021-03-08 02:40:10|5298.8|5292.8|5298.8|5292.8|5298.8|5292.8|5297.8|5291.8|4
1615180450000|2021-03-08 05:14:10|||||||||1
1615171220000|2021-03-08 02:40:20|5299.2|5293.2|5299.7|5293.7|5300.7|5294.7|5299.2|5293.2|3
1615180470000|2021-03-08 05:14:30|5285|5279|5284.5|5278.5|5285|5279|5284.5|5278.5|2
1615171230000|2021-03-08 02:40:30|5300.2|5294.2|5300.7|5294.7|5300.7|5294.7|5300.2|5294.2|1
1615171240000|2021-03-08 02:40:40|||||||||2
1615180530000|2021-03-08 05:15:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615171250000|2021-03-08 02:40:50|5300.8|5294.8|5302.7|5296.7|5302.7|5296.7|5300.8|5294.8|0
1615171260000|2021-03-08 02:41:00|5302.3|5296.3|5300.7|5294.7|5302.3|5296.3|5300.7|5294.7|3
1615180570000|2021-03-08 05:16:10|5286|5280|5286|5280|5286|5280|5286|5280|1
1615171270000|2021-03-08 02:41:10|5300.3|5294.3|5299.7|5293.7|5300.3|5294.3|5299.7|5293.7|0
1615171300000|2021-03-08 02:41:40|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|1
1615180580000|2021-03-08 05:16:20|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615171310000|2021-03-08 02:41:50|5299.3|5293.3|5299.7|5293.7|5299.7|5293.7|5299.3|5293.3|1
1615171320000|2021-03-08 02:42:00|5300.2|5294.2|5301.7|5295.7|5301.7|5295.7|5300.2|5294.2|1
1615180600000|2021-03-08 05:16:40|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|0
1615171330000|2021-03-08 02:42:10|5301.3|5295.3|5300.7|5294.7|5301.3|5295.3|5299.7|5293.7|3
1615171340000|2021-03-08 02:42:20|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|1
1615180640000|2021-03-08 05:17:20|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|3
1615171350000|2021-03-08 02:42:30|5301.8|5295.8|5302.7|5296.7|5302.7|5296.7|5301.8|5295.8|0
1615171360000|2021-03-08 02:42:40|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|1
1615180650000|2021-03-08 05:17:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1615171380000|2021-03-08 02:43:00|5301.3|5295.3|5300.7|5294.7|5301.3|5295.3|5299.7|5293.7|1
1615171400000|2021-03-08 02:43:20|5300.8|5294.8|5302.2|5296.2|5302.2|5296.2|5300.8|5294.8|0
1615180660000|2021-03-08 05:17:40|5294.4|5288.4|5293.9|5287.9|5294.9|5288.9|5293.9|5287.9|11
1615171420000|2021-03-08 02:43:40|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|0
1615171440000|2021-03-08 02:44:00|5301.3|5295.3|5298.7|5292.7|5301.3|5295.3|5298.7|5292.7|1
1615180670000|2021-03-08 05:17:50|5293.4|5287.4|5291.9|5285.9|5293.4|5287.4|5291.9|5285.9|10
1615171450000|2021-03-08 02:44:10|5298.3|5292.3|5298.7|5292.7|5298.7|5292.7|5298.2|5292.2|1
1615171460000|2021-03-08 02:44:20|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|1
1615180680000|2021-03-08 05:18:00|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5
1615171470000|2021-03-08 02:44:30|5297.3|5291.3|5296.7|5290.7|5297.3|5291.3|5296.7|5290.7|0
1615180700000|2021-03-08 05:18:20|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|1
1615171500000|2021-03-08 02:45:00|5297.7|5291.7|5296.7|5290.7|5297.7|5291.7|5296.7|5290.7|1
1615180710000|2021-03-08 05:18:30|5293.4|5287.4|5292.9|5286.9|5293.4|5287.4|5292.9|5286.9|5
1615171510000|2021-03-08 02:45:10|5296.8|5290.8|5297.2|5291.2|5297.7|5291.7|5296.8|5290.8|0
1615180730000|2021-03-08 05:18:50|5292.5|5286.5|5290.9|5284.9|5292.5|5286.5|5290.9|5284.9|5
1615171520000|2021-03-08 02:45:20|5296.7|5290.7|5295.7|5289.7|5296.7|5290.7|5295.7|5289.7|3
1615171540000|2021-03-08 02:45:40|5295.2|5289.2|5295.7|5289.7|5295.7|5289.7|5295.2|5289.2|2
1615180740000|2021-03-08 05:19:00|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|1
1615171550000|2021-03-08 02:45:50|5295.3|5289.3|5294.7|5288.7|5295.3|5289.3|5293.2|5287.2|16
1615171560000|2021-03-08 02:46:00|||||||||7
1615180840000|2021-03-08 05:20:40|5290|5284|5289.9|5283.9|5290|5284|5289.9|5283.9|0
1615171570000|2021-03-08 02:46:10|5294.2|5288.2|5293.2|5287.2|5294.2|5288.2|5293.2|5287.2|5
1615171580000|2021-03-08 02:46:20|5292.8|5286.8|5291.7|5285.7|5292.8|5286.8|5291.2|5285.2|8
1615180850000|2021-03-08 05:20:50|5290.4|5284.4|5290.4|5284.4|5290.9|5284.9|5290.4|5284.4|5
1615171590000|2021-03-08 02:46:30|5292.7|5286.7|5293.7|5287.7|5294.2|5288.2|5292.7|5286.7|2
1615171600000|2021-03-08 02:46:40|5294.2|5288.2|5291.7|5285.7|5294.7|5288.7|5291.7|5285.7|3
1615180870000|2021-03-08 05:21:10|5290.5|5284.5|5291.9|5285.9|5291.9|5285.9|5290.5|5284.5|1
1615171610000|2021-03-08 02:46:50|5292.2|5286.2|5292.7|5286.7|5293.2|5287.2|5292.2|5286.2|7
1615180900000|2021-03-08 05:21:40|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|1
1615171620000|2021-03-08 02:47:00|5292.3|5286.3|5292.7|5286.7|5292.7|5286.7|5291.7|5285.7|0
1615180910000|2021-03-08 05:21:50|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|1
1615171630000|2021-03-08 02:47:10|5292.2|5286.2|5291.7|5285.7|5292.2|5286.2|5291.7|5285.7|2
1615171640000|2021-03-08 02:47:20|5291.2|5285.2|5290.7|5284.7|5292.7|5286.7|5290.7|5284.7|9
1615180920000|2021-03-08 05:22:00|5292.9|5286.9|5294.4|5288.4|5294.4|5288.4|5292.9|5286.9|2
1615171650000|2021-03-08 02:47:30|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.7|5283.7|1
1615171660000|2021-03-08 02:47:40|5291.7|5285.7|5293.2|5287.2|5293.2|5287.2|5291.7|5285.7|6
1615180930000|2021-03-08 05:22:10|5294.9|5288.9|5293.4|5287.4|5294.9|5288.9|5293.4|5287.4|5
1615171670000|2021-03-08 02:47:50|5293.7|5287.7|5295.7|5289.7|5295.7|5289.7|5293.7|5287.7|2
1615171680000|2021-03-08 02:48:00|5295.6|5289.6|5294.7|5288.7|5295.6|5289.6|5294.7|5288.7|8
1615180960000|2021-03-08 05:22:40|5293.9|5287.9|5292.9|5286.9|5293.9|5287.9|5292.9|5286.9|2
1615171690000|2021-03-08 02:48:10|5294.3|5288.3|5293.7|5287.7|5294.3|5288.3|5293.7|5287.7|4
1615180970000|2021-03-08 05:22:50|5293|5287|5293.4|5287.4|5293.4|5287.4|5293|5287|1
1615171700000|2021-03-08 02:48:20|5293.3|5287.3|5291.7|5285.7|5293.3|5287.3|5291.7|5285.7|17
1615171710000|2021-03-08 02:48:30|5290.8|5284.8|5291.2|5285.2|5291.2|5285.2|5290.7|5284.7|15
1615181030000|2021-03-08 05:23:50|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|3
1615171720000|2021-03-08 02:48:40|5291.3|5285.3|5293.2|5287.2|5293.7|5287.7|5291.2|5285.2|1
1615171740000|2021-03-08 02:49:00|5292.7|5286.7|5290.7|5284.7|5292.7|5286.7|5290.7|5284.7|2
1615181040000|2021-03-08 05:24:00|5292.5|5286.5|5292.4|5286.4|5292.5|5286.5|5292.4|5286.4|1
1615171750000|2021-03-08 02:49:10|5290.8|5284.8|5292.2|5286.2|5292.2|5286.2|5290.7|5284.7|2
1615181090000|2021-03-08 05:24:50|||||||||1
1615171760000|2021-03-08 02:49:20|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|1
1615171770000|2021-03-08 02:49:30|||||||||2
1615171780000|2021-03-08 02:49:40|5292.8|5286.8|5295.7|5289.7|5295.7|5289.7|5292.8|5286.8|0
1615181120000|2021-03-08 05:25:20|5291.4|5285.4|5290.9|5284.9|5291.4|5285.4|5290.9|5284.9|1
1615171790000|2021-03-08 02:49:50|5294.2|5288.2|5292.7|5286.7|5294.2|5288.2|5292.7|5286.7|3
1615181130000|2021-03-08 05:25:30|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|2
1615171800000|2021-03-08 02:50:00|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.3|5285.3|2
1615171810000|2021-03-08 02:50:10|5292.7|5286.7|5293.2|5287.2|5293.2|5287.2|5292.7|5286.7|5
1615181140000|2021-03-08 05:25:40|5290|5284|5289.4|5283.4|5290|5284|5289|5283|3
1615171820000|2021-03-08 02:50:20|5292.7|5286.7|5292.7|5286.7|5293.2|5287.2|5291.3|5285.3|11
1615171830000|2021-03-08 02:50:30|5292.2|5286.2|5292.7|5286.7|5292.7|5286.7|5292.2|5286.2|6
1615181150000|2021-03-08 05:25:50|5289.5|5283.5|5290.4|5284.4|5290.4|5284.4|5289.5|5283.5|1
1615171840000|2021-03-08 02:50:40|5292.2|5286.2|5291.2|5285.2|5292.7|5286.7|5291.2|5285.2|12
1615171850000|2021-03-08 02:50:50|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|2
1615181170000|2021-03-08 05:26:10|5290.9|5284.9|5291.4|5285.4|5291.9|5285.9|5290.9|5284.9|2
1615171860000|2021-03-08 02:51:00|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.7|5283.7|7
1615171870000|2021-03-08 02:51:10|5291.2|5285.2|5289.7|5283.7|5291.2|5285.2|5289.7|5283.7|3
1615181180000|2021-03-08 05:26:20|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|2
1615171880000|2021-03-08 02:51:20|5289.3|5283.3|5289.2|5283.2|5289.3|5283.3|5289.2|5283.2|4
1615171890000|2021-03-08 02:51:30|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.2|5283.2|11
1615181200000|2021-03-08 05:26:40|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1615171910000|2021-03-08 02:51:50|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|4
1615171920000|2021-03-08 02:52:00|5289.2|5283.2|5288.8|5282.8|5289.2|5283.2|5288.7|5282.7|9
1615181210000|2021-03-08 05:26:50|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|1
1615171930000|2021-03-08 02:52:10|5289.2|5283.2|5288.7|5282.7|5289.7|5283.7|5288.7|5282.7|1
1615181320000|2021-03-08 05:28:40|5289|5283|5288.9|5282.9|5289|5283|5288.9|5282.9|0
1615171940000|2021-03-08 02:52:20|5288.8|5282.8|5289.7|5283.7|5289.7|5283.7|5288.8|5282.8|0
1615171950000|2021-03-08 02:52:30|5289.8|5283.8|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|1
1615181340000|2021-03-08 05:29:00|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|3
1615171960000|2021-03-08 02:52:40|5290.2|5284.2|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|0
1615171990000|2021-03-08 02:53:10|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|2
1615181350000|2021-03-08 05:29:10|5289.5|5283.5|5289.4|5283.4|5289.5|5283.5|5289.4|5283.4|0
1615172000000|2021-03-08 02:53:20|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5288.2|5282.2|3
1615172010000|2021-03-08 02:53:30|5289.2|5283.2|5288.2|5282.2|5289.7|5283.7|5288.2|5282.2|7
1615181380000|2021-03-08 05:29:40|||||||||1
1615172020000|2021-03-08 02:53:40|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5288.2|5282.2|1
1615172030000|2021-03-08 02:53:50|5288.3|5282.3|5288.7|5282.7|5288.7|5282.7|5288.3|5282.3|2
1615172040000|2021-03-08 02:54:00|5288.8|5282.8|5286.2|5280.2|5289.7|5283.7|5286.2|5280.2|13
1615181390000|2021-03-08 05:29:50|5289|5283|5289.4|5283.4|5289.4|5283.4|5289|5283|1
1615172050000|2021-03-08 02:54:10|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|2
1615181400000|2021-03-08 05:30:00|5290.9|5284.9|5287.4|5281.4|5290.9|5284.9|5286|5280|12
1615172060000|2021-03-08 02:54:20|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.7|5279.7|5
1615172070000|2021-03-08 02:54:30|5285.3|5279.3|5285.7|5279.7|5286.2|5280.2|5285.2|5279.2|4
1615181410000|2021-03-08 05:30:10|5287|5281|5283.9|5277.9|5287|5281|5283.9|5277.9|10
1615172080000|2021-03-08 02:54:40|5285.8|5279.8|5286.2|5280.2|5286.7|5280.7|5285.8|5279.8|1
1615172090000|2021-03-08 02:54:50|5286.7|5280.7|5287.2|5281.2|5288.2|5282.2|5286.7|5280.7|2
1615181420000|2021-03-08 05:30:20|5284.4|5278.4|5284.4|5278.4|5285.4|5279.4|5284.4|5278.4|4
1615172100000|2021-03-08 02:55:00|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|8
1615181430000|2021-03-08 05:30:30|||||||||1
1615172110000|2021-03-08 02:55:10|5286.2|5280.2|5287.2|5281.2|5287.2|5281.2|5286.2|5280.2|0
1615172120000|2021-03-08 02:55:20|5287.3|5281.3|5289.7|5283.7|5289.7|5283.7|5287.3|5281.3|1
1615181440000|2021-03-08 05:30:40|5284.9|5278.9|5286.4|5280.4|5287.4|5281.4|5284.9|5278.9|5
1615172130000|2021-03-08 02:55:30|5290.2|5284.2|5289.7|5283.7|5290.7|5284.7|5289.7|5283.7|0
1615172140000|2021-03-08 02:55:40|||||||||2
1615181450000|2021-03-08 05:30:50|5286.5|5280.5|5287.4|5281.4|5287.9|5281.9|5286.5|5280.5|1
1615172150000|2021-03-08 02:55:50|5289.3|5283.3|5287.7|5281.7|5289.3|5283.3|5287.7|5281.7|2
1615172170000|2021-03-08 02:56:10|5288.2|5282.2|5287.7|5281.7|5289.2|5283.2|5287.7|5281.7|13
1615181460000|2021-03-08 05:31:00|5286.9|5280.9|5285.9|5279.9|5286.9|5280.9|5285.4|5279.4|2
1615172180000|2021-03-08 02:56:20|5288.7|5282.7|5286.7|5280.7|5288.7|5282.7|5286.7|5280.7|4
1615172190000|2021-03-08 02:56:30|5286.3|5280.3|5287.2|5281.2|5288.2|5282.2|5286.3|5280.3|8
1615172200000|2021-03-08 02:56:40|5287.7|5281.7|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|0
1615181470000|2021-03-08 05:31:10|5285.5|5279.5|5283.9|5277.9|5285.5|5279.5|5283.9|5277.9|0
1615172210000|2021-03-08 02:56:50|5287.8|5281.8|5289.2|5283.2|5289.7|5283.7|5287.8|5281.8|9
1615172220000|2021-03-08 02:57:00|5289.7|5283.7|5288.2|5282.2|5289.7|5283.7|5288.2|5282.2|5
1615181480000|2021-03-08 05:31:20|5281.4|5275.4|5283.4|5277.4|5283.4|5277.4|5281.4|5275.4|8
1615172230000|2021-03-08 02:57:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|4
1615172240000|2021-03-08 02:57:20|5288.3|5282.3|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|1
1615181490000|2021-03-08 05:31:30|5283.9|5277.9|5285.4|5279.4|5285.4|5279.4|5283.9|5277.9|16
1615172250000|2021-03-08 02:57:30|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.7|5282.7|1
1615181500000|2021-03-08 05:31:40|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.4|5279.4|0
1615172260000|2021-03-08 02:57:40|5290.6|5284.6|5290.7|5284.7|5290.7|5284.7|5290.6|5284.6|3
1615172270000|2021-03-08 02:57:50|||||||||1
1615181510000|2021-03-08 05:31:50|5285.4|5279.4|5288.4|5282.4|5288.9|5282.9|5285.4|5279.4|4
1615172280000|2021-03-08 02:58:00|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5289.7|5283.7|2
1615181520000|2021-03-08 05:32:00|5287.9|5281.9|5287.4|5281.4|5288.4|5282.4|5287.4|5281.4|5
1615172290000|2021-03-08 02:58:10|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|0
1615172340000|2021-03-08 02:59:00|5291.7|5285.7|5291.7|5285.7|5292.7|5286.7|5291.7|5285.7|8
1615181530000|2021-03-08 05:32:10|5287.9|5281.9|5288.4|5282.4|5289.4|5283.4|5287.4|5281.4|6
1615172350000|2021-03-08 02:59:10|5292.2|5286.2|5294.2|5288.2|5295.2|5289.2|5292.2|5286.2|43
1615172360000|2021-03-08 02:59:20|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|11
1615172370000|2021-03-08 02:59:30|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|9
1615181540000|2021-03-08 05:32:20|5288|5282|5286.4|5280.4|5288.4|5282.4|5286.4|5280.4|4
1615172380000|2021-03-08 02:59:40|||||||||1
1615172390000|2021-03-08 02:59:50|5295.7|5289.7|5296.7|5290.7|5296.7|5290.7|5295.7|5289.7|7
1615181550000|2021-03-08 05:32:30|5286.9|5280.9|5288.4|5282.4|5288.9|5282.9|5286.9|5280.9|1
1615172400000|2021-03-08 03:00:00|5297.7|5291.7|5298.2|5292.2|5298.2|5292.2|5297.7|5291.7|9
1615172410000|2021-03-08 03:00:10|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|6
1615181560000|2021-03-08 05:32:40|5288|5282|5286.4|5280.4|5288|5282|5286.4|5280.4|0
1615172420000|2021-03-08 03:00:20|5297.2|5291.2|5296.7|5290.7|5297.7|5291.7|5296.7|5290.7|2
1615172430000|2021-03-08 03:00:30|5297.2|5291.2|5295.7|5289.7|5297.7|5291.7|5295.2|5289.2|7
1615181570000|2021-03-08 05:32:50|5286.9|5280.9|5289.4|5283.4|5289.4|5283.4|5286.9|5280.9|3
1615172450000|2021-03-08 03:00:50|5295.2|5289.2|5296.2|5290.2|5296.7|5290.7|5295.2|5289.2|7
1615181580000|2021-03-08 05:33:00|5288.4|5282.4|5291.9|5285.9|5291.9|5285.9|5288.4|5282.4|8
1615172460000|2021-03-08 03:01:00|5296.7|5290.7|5296.7|5290.7|5297.7|5291.7|5296.7|5290.7|8
1615172470000|2021-03-08 03:01:10|5297.2|5291.2|5296.7|5290.7|5297.2|5291.2|5296.2|5290.2|11
1615181590000|2021-03-08 05:33:10|5291.5|5285.5|5290.9|5284.9|5291.9|5285.9|5290.9|5284.9|1
1615172480000|2021-03-08 03:01:20|5297.2|5291.2|5297.7|5291.7|5297.7|5291.7|5296.7|5290.7|0
1615172490000|2021-03-08 03:01:30|5296.7|5290.7|5296.2|5290.2|5296.7|5290.7|5296.2|5290.2|31
1615181600000|2021-03-08 05:33:20|5291|5285|5292.4|5286.4|5292.9|5286.9|5291|5285|2
1615172500000|2021-03-08 03:01:40|||||||||20
1615172510000|2021-03-08 03:01:50|||||||||13
1615172520000|2021-03-08 03:02:00|5294.7|5288.7|5292.2|5286.2|5294.7|5288.7|5292.2|5286.2|6
1615181610000|2021-03-08 05:33:30|5292|5286|5291.4|5285.4|5292|5286|5291.4|5285.4|2
1615172530000|2021-03-08 03:02:10|5292.7|5286.7|5292.2|5286.2|5292.7|5286.7|5292.2|5286.2|0
1615181620000|2021-03-08 05:33:40|5292.4|5286.4|5292.4|5286.4|5292.9|5286.9|5291.9|5285.9|2
1615172540000|2021-03-08 03:02:20|5291.7|5285.7|5289.2|5283.2|5291.7|5285.7|5289.2|5283.2|9
1615172550000|2021-03-08 03:02:30|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.2|5283.2|2
1615181630000|2021-03-08 05:33:50|5293.8|5287.8|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|10
1615172560000|2021-03-08 03:02:40|5289.7|5283.7|5289.7|5283.7|5290.2|5284.2|5289.2|5283.2|7
1615172570000|2021-03-08 03:02:50|5289.2|5283.2|5290.2|5284.2|5290.2|5284.2|5289.2|5283.2|1
1615181640000|2021-03-08 05:34:00|5292.4|5286.4|5294.4|5288.4|5294.4|5288.4|5292.4|5286.4|2
1615172580000|2021-03-08 03:03:00|5290.1|5284.1|5288.7|5282.7|5290.1|5284.1|5288.7|5282.7|10
1615172590000|2021-03-08 03:03:10|5287.7|5281.7|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|5
1615181650000|2021-03-08 05:34:10|||||||||1
1615172600000|2021-03-08 03:03:20|5288.3|5282.3|5289.7|5283.7|5289.7|5283.7|5287.8|5281.8|3
1615172620000|2021-03-08 03:03:40|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5288.7|5282.7|2
1615181660000|2021-03-08 05:34:20|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|1
1615172630000|2021-03-08 03:03:50|5290.7|5284.7|5290.2|5284.2|5290.7|5284.7|5290.2|5284.2|1
1615181670000|2021-03-08 05:34:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|6
1615172640000|2021-03-08 03:04:00|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|0
1615172650000|2021-03-08 03:04:10|5291.2|5285.2|5291.7|5285.7|5291.7|5285.7|5291.2|5285.2|0
1615181680000|2021-03-08 05:34:40|5294.4|5288.4|5294.9|5288.9|5295.9|5289.9|5294.4|5288.4|17
1615172660000|2021-03-08 03:04:20|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|1
1615172670000|2021-03-08 03:04:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|1
1615181690000|2021-03-08 05:34:50|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|9
1615172680000|2021-03-08 03:04:40|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|0
1615172690000|2021-03-08 03:04:50|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|2
1615181700000|2021-03-08 05:35:00|5294.4|5288.4|5292.4|5286.4|5294.4|5288.4|5292.4|5286.4|5
1615172700000|2021-03-08 03:05:00|5291.2|5285.2|5293.2|5287.2|5293.7|5287.7|5291.2|5285.2|3
1615172710000|2021-03-08 03:05:10|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|0
1615181710000|2021-03-08 05:35:10|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1615172740000|2021-03-08 03:05:40|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|0
1615172750000|2021-03-08 03:05:50|5293.7|5287.7|5292.7|5286.7|5293.7|5287.7|5292.7|5286.7|3
1615181720000|2021-03-08 05:35:20|||||||||10
1615172760000|2021-03-08 03:06:00|5292.2|5286.2|5291.2|5285.2|5292.2|5286.2|5291.2|5285.2|0
1615172770000|2021-03-08 03:06:10|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|2
1615181730000|2021-03-08 05:35:30|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|16
1615172780000|2021-03-08 03:06:20|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|1
1615172790000|2021-03-08 03:06:30|5292.7|5286.7|5291.7|5285.7|5292.7|5286.7|5291.7|5285.7|1
1615181740000|2021-03-08 05:35:40|5292.9|5286.9|5294.4|5288.4|5294.4|5288.4|5292.9|5286.9|2
1615172800000|2021-03-08 03:06:40|5291.2|5285.2|5290.7|5284.7|5291.2|5285.2|5290.7|5284.7|0
1615172810000|2021-03-08 03:06:50|5290.2|5284.2|5291.2|5285.2|5291.2|5285.2|5290.2|5284.2|1
1615181750000|2021-03-08 05:35:50|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|7
1615172830000|2021-03-08 03:07:10|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5289.7|5283.7|11
1615172840000|2021-03-08 03:07:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|0
1615181760000|2021-03-08 05:36:00|5294.9|5288.9|5296.4|5290.4|5296.4|5290.4|5294.9|5288.9|3
1615172870000|2021-03-08 03:07:50|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|1
1615172880000|2021-03-08 03:08:00|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.7|5282.7|0
1615181770000|2021-03-08 05:36:10|5295.9|5289.9|5296.4|5290.4|5296.4|5290.4|5295.9|5289.9|10
1615172890000|2021-03-08 03:08:10|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5288.7|5282.7|3
1615172900000|2021-03-08 03:08:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|1
1615181780000|2021-03-08 05:36:20|5296.9|5290.9|5296.4|5290.4|5296.9|5290.9|5296.4|5290.4|0
1615172910000|2021-03-08 03:08:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|3
1615181800000|2021-03-08 05:36:40|5296.9|5290.9|5298.9|5292.9|5298.9|5292.9|5296.9|5290.9|4
1615172930000|2021-03-08 03:08:50|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|0
1615172940000|2021-03-08 03:09:00|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|5
1615181810000|2021-03-08 05:36:50|5299.4|5293.4|5298.9|5292.9|5299.9|5293.9|5298.9|5292.9|2
1615172950000|2021-03-08 03:09:10|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|3
1615172970000|2021-03-08 03:09:30|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|2
1615181820000|2021-03-08 05:37:00|5298.4|5292.4|5299.4|5293.4|5299.4|5293.4|5298.4|5292.4|6
1615172990000|2021-03-08 03:09:50|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|0
1615173000000|2021-03-08 03:10:00|5287.1|5281.1|5285.7|5279.7|5287.1|5281.1|5285.7|5279.7|14
1615181830000|2021-03-08 05:37:10|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|3
1615173010000|2021-03-08 03:10:10|5285.2|5279.2|5284.2|5278.2|5285.2|5279.2|5283.7|5277.7|4
1615181840000|2021-03-08 05:37:20|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5
1615173020000|2021-03-08 03:10:20|5283.7|5277.7|5284.7|5278.7|5284.7|5278.7|5283.7|5277.7|9
1615173030000|2021-03-08 03:10:30|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5284.2|5278.2|7
1615181850000|2021-03-08 05:37:30|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615173040000|2021-03-08 03:10:40|||||||||1
1615173050000|2021-03-08 03:10:50|5284.7|5278.7|5286.2|5280.2|5286.7|5280.7|5283.7|5277.7|26
1615181870000|2021-03-08 05:37:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615173060000|2021-03-08 03:11:00|5286.1|5280.1|5285.2|5279.2|5286.1|5280.1|5284.1|5278.1|13
1615173070000|2021-03-08 03:11:10|5285.7|5279.7|5286.7|5280.7|5286.7|5280.7|5285.7|5279.7|8
1615181880000|2021-03-08 05:38:00|5299.4|5293.4|5297.9|5291.9|5299.4|5293.4|5297.9|5291.9|7
1615173090000|2021-03-08 03:11:30|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|1
1615173100000|2021-03-08 03:11:40|5288.2|5282.2|5289.2|5283.2|5289.2|5283.2|5288.2|5282.2|1
1615173110000|2021-03-08 03:11:50|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5289.7|5283.7|12
1615181890000|2021-03-08 05:38:10|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1615173120000|2021-03-08 03:12:00|5289.7|5283.7|5288.7|5282.7|5289.7|5283.7|5288.7|5282.7|2
1615173130000|2021-03-08 03:12:10|5288.2|5282.2|5286.7|5280.7|5288.2|5282.2|5286.7|5280.7|2
1615181900000|2021-03-08 05:38:20|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|0
1615173150000|2021-03-08 03:12:30|5287.7|5281.7|5289.2|5283.2|5289.2|5283.2|5287.7|5281.7|10
1615181910000|2021-03-08 05:38:30|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|1
1615173160000|2021-03-08 03:12:40|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|0
1615173170000|2021-03-08 03:12:50|||||||||1
1615181920000|2021-03-08 05:38:40|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|2
1615173200000|2021-03-08 03:13:20|5288.2|5282.2|5286.7|5280.7|5288.2|5282.2|5286.7|5280.7|3
1615173210000|2021-03-08 03:13:30|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.7|5279.7|0
1615181940000|2021-03-08 05:39:00|5300.9|5294.9|5299.4|5293.4|5300.9|5294.9|5299.4|5293.4|3
1615173220000|2021-03-08 03:13:40|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5
1615181950000|2021-03-08 05:39:10|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|1
1615173230000|2021-03-08 03:13:50|||||||||1
1615173240000|2021-03-08 03:14:00|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.7|5279.7|1
1615181960000|2021-03-08 05:39:20|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|0
1615173250000|2021-03-08 03:14:10|5286.2|5280.2|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|1
1615173260000|2021-03-08 03:14:20|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|1
1615181970000|2021-03-08 05:39:30|5300.5|5294.5|5301.4|5295.4|5301.4|5295.4|5300.5|5294.5|4
1615173270000|2021-03-08 03:14:30|||||||||1
1615173280000|2021-03-08 03:14:40|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|0
1615181980000|2021-03-08 05:39:40|5301.9|5295.9|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|1
1615173290000|2021-03-08 03:14:50|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5287.2|5281.2|2
1615173300000|2021-03-08 03:15:00|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|2
1615181990000|2021-03-08 05:39:50|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|0
1615173310000|2021-03-08 03:15:10|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|1
1615173320000|2021-03-08 03:15:20|5289.6|5283.6|5288.2|5282.2|5289.6|5283.6|5288.2|5282.2|1
1615182000000|2021-03-08 05:40:00|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5299.9|5293.9|3
1615173330000|2021-03-08 03:15:30|5287.3|5281.3|5289.7|5283.7|5289.7|5283.7|5287.2|5281.2|1
1615182010000|2021-03-08 05:40:10|5299.9|5293.9|5300.9|5294.9|5300.9|5294.9|5299.9|5293.9|4
1615173360000|2021-03-08 03:16:00|5290.1|5284.1|5291.7|5285.7|5291.7|5285.7|5290.1|5284.1|1
1615173370000|2021-03-08 03:16:10|5291.2|5285.2|5291.7|5285.7|5292.2|5286.2|5291.2|5285.2|2
1615182020000|2021-03-08 05:40:20|5300.4|5294.4|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|0
1615173380000|2021-03-08 03:16:20|5291.2|5285.2|5289.7|5283.7|5291.2|5285.2|5289.7|5283.7|2
1615173400000|2021-03-08 03:16:40|5290.1|5284.1|5289.2|5283.2|5290.7|5284.7|5289.2|5283.2|2
1615182030000|2021-03-08 05:40:30|5300.9|5294.9|5303.4|5297.4|5303.4|5297.4|5300.4|5294.4|20
1615173410000|2021-03-08 03:16:50|5289.7|5283.7|5288.7|5282.7|5290.2|5284.2|5288.7|5282.7|1
1615173420000|2021-03-08 03:17:00|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|0
1615182040000|2021-03-08 05:40:40|5302.9|5296.9|5304.4|5298.4|5304.4|5298.4|5302.9|5296.9|14
1615173430000|2021-03-08 03:17:10|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|0
1615173440000|2021-03-08 03:17:20|5287.1|5281.1|5287.7|5281.7|5287.7|5281.7|5287.1|5281.1|1
1615182050000|2021-03-08 05:40:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|3
1615173470000|2021-03-08 03:17:50|5288.1|5282.1|5288.6|5282.6|5288.7|5282.7|5287.7|5281.7|4
1615173480000|2021-03-08 03:18:00|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.2|5281.2|1
1615182060000|2021-03-08 05:41:00|5303.9|5297.9|5304.4|5298.4|5304.9|5298.9|5303.9|5297.9|4
1615173510000|2021-03-08 03:18:30|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|3
1615173530000|2021-03-08 03:18:50|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|1
1615182070000|2021-03-08 05:41:10|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|5
1615173560000|2021-03-08 03:19:20|5288.6|5282.6|5287.7|5281.7|5288.6|5282.6|5287.7|5281.7|3
1615173580000|2021-03-08 03:19:40|5287.6|5281.6|5286.2|5280.2|5287.6|5281.6|5286.2|5280.2|4
1615182080000|2021-03-08 05:41:20|5303.9|5297.9|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|5
1615173590000|2021-03-08 03:19:50|5285.7|5279.7|5282.7|5276.7|5285.7|5279.7|5282.2|5276.2|36
1615182090000|2021-03-08 05:41:30|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|8
1615173600000|2021-03-08 03:20:00|5282.2|5276.2|5281.2|5275.2|5282.2|5276.2|5281.2|5275.2|8
1615173610000|2021-03-08 03:20:10|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5280.7|5274.7|20
1615182100000|2021-03-08 05:41:40|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|7
1615173620000|2021-03-08 03:20:20|5282.1|5276.1|5282.7|5276.7|5282.7|5276.7|5282.1|5276.1|7
1615173630000|2021-03-08 03:20:30|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5280.2|5274.2|2
1615182110000|2021-03-08 05:41:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|6
1615173640000|2021-03-08 03:20:40|5280.2|5274.2|5279.7|5273.7|5280.7|5274.7|5279.7|5273.7|7
1615173650000|2021-03-08 03:20:50|5278.7|5272.7|5279.2|5273.2|5279.2|5273.2|5278.7|5272.7|7
1615182120000|2021-03-08 05:42:00|5302.5|5296.5|5301.4|5295.4|5302.5|5296.5|5301.4|5295.4|4
1615173660000|2021-03-08 03:21:00|5279.1|5273.1|5279.2|5273.2|5279.2|5273.2|5279.1|5273.1|1
1615173690000|2021-03-08 03:21:30|||||||||1
1615182130000|2021-03-08 05:42:10|5300.9|5294.9|5302.9|5296.9|5302.9|5296.9|5300.9|5294.9|15
1615173700000|2021-03-08 03:21:40|5278.7|5272.7|5280.2|5274.2|5280.2|5274.2|5278.7|5272.7|10
1615173710000|2021-03-08 03:21:50|5279.7|5273.7|5279.7|5273.7|5279.7|5273.7|5278.7|5272.7|3
1615182140000|2021-03-08 05:42:20|5301.4|5295.4|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|3
1615173720000|2021-03-08 03:22:00|5279.6|5273.6|5278.7|5272.7|5279.6|5273.6|5278.7|5272.7|2
1615182150000|2021-03-08 05:42:30|5299.9|5293.9|5299.9|5293.9|5300.9|5294.9|5299.9|5293.9|1
1615173730000|2021-03-08 03:22:10|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|0
1615173740000|2021-03-08 03:22:20|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5277.2|5271.2|5
1615182160000|2021-03-08 05:42:40|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|5
1615173760000|2021-03-08 03:22:40|5278.1|5272.1|5276.7|5270.7|5278.1|5272.1|5276.7|5270.7|11
1615173770000|2021-03-08 03:22:50|||||||||1
1615182170000|2021-03-08 05:42:50|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|7
1615173780000|2021-03-08 03:23:00|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5276.7|5270.7|3
1615173790000|2021-03-08 03:23:10|5277.2|5271.2|5276.7|5270.7|5277.7|5271.7|5276.7|5270.7|0
1615182180000|2021-03-08 05:43:00|5300.9|5294.9|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|0
1615173800000|2021-03-08 03:23:20|5276.2|5270.2|5275.7|5269.7|5276.2|5270.2|5275.7|5269.7|10
1615173810000|2021-03-08 03:23:30|5275.6|5269.6|5274.2|5268.2|5275.6|5269.6|5274.2|5268.2|1
1615182190000|2021-03-08 05:43:10|5300.9|5294.9|5301.4|5295.4|5301.9|5295.9|5300.9|5294.9|1
1615173820000|2021-03-08 03:23:40|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|35
1615173830000|2021-03-08 03:23:50|5274.2|5268.2|5273.2|5267.2|5274.2|5268.2|5273.2|5267.2|13
1615182200000|2021-03-08 05:43:20|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|0
1615173840000|2021-03-08 03:24:00|5273.1|5267.1|5270.2|5264.2|5273.1|5267.1|5270.2|5264.2|21
1615173850000|2021-03-08 03:24:10|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|5269.2|5263.2|3
1615182210000|2021-03-08 05:43:30|5301.9|5295.9|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|4
1615173860000|2021-03-08 03:24:20|5269.2|5263.2|5273.7|5267.7|5273.7|5267.7|5268.6|5262.6|18
1615182220000|2021-03-08 05:43:40|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|1
1615173870000|2021-03-08 03:24:30|5273.6|5267.6|5271.7|5265.7|5273.6|5267.6|5271.7|5265.7|1
1615182240000|2021-03-08 05:44:00|5301.9|5295.9|5300.4|5294.4|5301.9|5295.9|5300.4|5294.4|2
1615173880000|2021-03-08 03:24:40|5271.6|5265.6|5271.7|5265.7|5271.7|5265.7|5271.6|5265.6|0
1615173890000|2021-03-08 03:24:50|5271.2|5265.2|5272.2|5266.2|5272.2|5266.2|5271.2|5265.2|2
1615182250000|2021-03-08 05:44:10|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|2
1615173900000|2021-03-08 03:25:00|5271.7|5265.7|5271.7|5265.7|5272.2|5266.2|5271.7|5265.7|0
1615182260000|2021-03-08 05:44:20|||||||||3
1615173910000|2021-03-08 03:25:10|||||||||1
1615173920000|2021-03-08 03:25:20|5273.2|5267.2|5275.7|5269.7|5275.7|5269.7|5272.7|5266.7|65
1615182270000|2021-03-08 05:44:30|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|2
1615173930000|2021-03-08 03:25:30|5276.1|5270.1|5274.7|5268.7|5276.2|5270.2|5274.7|5268.7|6
1615173940000|2021-03-08 03:25:40|5274.2|5268.2|5273.7|5267.7|5275.7|5269.7|5273.2|5267.2|65
1615182280000|2021-03-08 05:44:40|5300.5|5294.5|5301.4|5295.4|5301.4|5295.4|5300.5|5294.5|0
1615173950000|2021-03-08 03:25:50|5273.2|5267.2|5273.7|5267.7|5273.7|5267.7|5272.2|5266.2|1
1615182290000|2021-03-08 05:44:50|5301.9|5295.9|5303.4|5297.4|5303.4|5297.4|5301.9|5295.9|5
1615173960000|2021-03-08 03:26:00|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5271.7|5265.7|1
1615173970000|2021-03-08 03:26:10|5273.7|5267.7|5273.7|5267.7|5275.7|5269.7|5273.7|5267.7|3
1615182300000|2021-03-08 05:45:00|5302.9|5296.9|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|0
1615174000000|2021-03-08 03:26:40|5274.1|5268.1|5275.7|5269.7|5276.2|5270.2|5274.1|5268.1|8
1615174010000|2021-03-08 03:26:50|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|0
1615182310000|2021-03-08 05:45:10|5303.8|5297.8|5303.9|5297.9|5304.4|5298.4|5303.4|5297.4|7
1615174020000|2021-03-08 03:27:00|5275.1|5269.1|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|3
1615174030000|2021-03-08 03:27:10|5274.2|5268.2|5274.7|5268.7|5274.7|5268.7|5274.2|5268.2|6
1615182330000|2021-03-08 05:45:30|5303|5297|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|3
1615174040000|2021-03-08 03:27:20|5274.2|5268.2|5273.7|5267.7|5274.2|5268.2|5273.7|5267.7|0
1615174050000|2021-03-08 03:27:30|5274.1|5268.1|5273.7|5267.7|5274.2|5268.2|5273.7|5267.7|1
1615182340000|2021-03-08 05:45:40|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|1
1615174060000|2021-03-08 03:27:40|5274.1|5268.1|5275.7|5269.7|5275.7|5269.7|5274.1|5268.1|3
1615182350000|2021-03-08 05:45:50|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615174070000|2021-03-08 03:27:50|5273.7|5267.7|5272.7|5266.7|5273.7|5267.7|5272.7|5266.7|5
1615174080000|2021-03-08 03:28:00|||||||||6
1615182360000|2021-03-08 05:46:00|5301.9|5295.9|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|1
1615174090000|2021-03-08 03:28:10|5272.6|5266.6|5271.7|5265.7|5272.6|5266.6|5270.7|5264.7|13
1615182370000|2021-03-08 05:46:10|5301.4|5295.4|5301.9|5295.9|5301.9|5295.9|5301.4|5295.4|0
1615174100000|2021-03-08 03:28:20|||||||||1
1615182380000|2021-03-08 05:46:20|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615174110000|2021-03-08 03:28:30|5272.7|5266.7|5273.2|5267.2|5273.2|5267.2|5272.7|5266.7|6
1615174120000|2021-03-08 03:28:40|5274.1|5268.1|5274.1|5268.1|5274.2|5268.2|5273.7|5267.7|8
1615182400000|2021-03-08 05:46:40|5301.9|5295.9|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|1
1615174130000|2021-03-08 03:28:50|5273.7|5267.7|5273.7|5267.7|5274.2|5268.2|5273.6|5267.6|10
1615174140000|2021-03-08 03:29:00|5274.1|5268.1|5274.2|5268.2|5274.7|5268.7|5274.1|5268.1|0
1615182420000|2021-03-08 05:47:00|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|1
1615174150000|2021-03-08 03:29:10|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|1
1615174160000|2021-03-08 03:29:20|5275.1|5269.1|5276.7|5270.7|5276.7|5270.7|5275.1|5269.1|2
1615182450000|2021-03-08 05:47:30|5301.4|5295.4|5299.9|5293.9|5301.4|5295.4|5299.9|5293.9|1
1615174170000|2021-03-08 03:29:30|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|1
1615182460000|2021-03-08 05:47:40|5300.4|5294.4|5298.4|5292.4|5300.4|5294.4|5298.4|5292.4|17
1615174180000|2021-03-08 03:29:40|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|4
1615174190000|2021-03-08 03:29:50|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1615182470000|2021-03-08 05:47:50|5299.4|5293.4|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|3
1615174200000|2021-03-08 03:30:00|5274.2|5268.2|5274.7|5268.7|5275.2|5269.2|5274.2|5268.2|2
1615174220000|2021-03-08 03:30:20|5274.2|5268.2|5272.7|5266.7|5274.2|5268.2|5272.7|5266.7|3
1615182480000|2021-03-08 05:48:00|5298.9|5292.9|5299.4|5293.4|5299.4|5293.4|5298.9|5292.9|2
1615174240000|2021-03-08 03:30:40|5272.6|5266.6|5271.7|5265.7|5272.6|5266.6|5271.7|5265.7|1
1615182490000|2021-03-08 05:48:10|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.4|5293.4|1
1615174280000|2021-03-08 03:31:20|5272.1|5266.1|5272.7|5266.7|5272.7|5266.7|5272.1|5266.1|3
1615174290000|2021-03-08 03:31:30|5273.2|5267.2|5272.7|5266.7|5273.2|5267.2|5272.7|5266.7|2
1615182500000|2021-03-08 05:48:20|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615174300000|2021-03-08 03:31:40|5273.2|5267.2|5272.7|5266.7|5273.2|5267.2|5272.7|5266.7|2
1615182510000|2021-03-08 05:48:30|5300.4|5294.4|5300.9|5294.9|5300.9|5294.9|5300.4|5294.4|0
1615174310000|2021-03-08 03:31:50|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|0
1615174320000|2021-03-08 03:32:00|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|2
1615182520000|2021-03-08 05:48:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1615174350000|2021-03-08 03:32:30|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1615182530000|2021-03-08 05:48:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615174370000|2021-03-08 03:32:50|5272.2|5266.2|5272.6|5266.6|5272.6|5266.6|5272.2|5266.2|2
1615182540000|2021-03-08 05:49:00|5299.4|5293.4|5298.4|5292.4|5299.4|5293.4|5298.4|5292.4|2
1615174380000|2021-03-08 03:33:00|||||||||1
1615174390000|2021-03-08 03:33:10|||||||||2
1615182560000|2021-03-08 05:49:20|5298.9|5292.9|5299.4|5293.4|5299.4|5293.4|5298.4|5292.4|0
1615174400000|2021-03-08 03:33:20|5272.1|5266.1|5272.6|5266.6|5272.6|5266.6|5272.1|5266.1|3
1615174420000|2021-03-08 03:33:40|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|2
1615182570000|2021-03-08 05:49:30|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615174430000|2021-03-08 03:33:50|5273.2|5267.2|5275.1|5269.1|5275.1|5269.1|5273.2|5267.2|4
1615182580000|2021-03-08 05:49:40|5300.9|5294.9|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|3
1615174440000|2021-03-08 03:34:00|5274.7|5268.7|5274.1|5268.1|5274.7|5268.7|5274.1|5268.1|0
1615174450000|2021-03-08 03:34:10|||||||||1
1615182590000|2021-03-08 05:49:50|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|2
1615174460000|2021-03-08 03:34:20|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.6|5268.6|2
1615174490000|2021-03-08 03:34:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|1
1615174540000|2021-03-08 03:35:40|5274.2|5268.2|5274.6|5268.6|5274.6|5268.6|5274.1|5268.1|6
1615182600000|2021-03-08 05:50:00|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|1
1615174570000|2021-03-08 03:36:10|5274.2|5268.2|5274.1|5268.1|5274.2|5268.2|5274.1|5268.1|16
1615174580000|2021-03-08 03:36:20|||||||||16
1615182610000|2021-03-08 05:50:10|5303.4|5297.4|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|5
1615174600000|2021-03-08 03:36:40|5275.1|5269.1|5275.6|5269.6|5275.6|5269.6|5275.1|5269.1|4
1615182620000|2021-03-08 05:50:20|5303.4|5297.4|5304.4|5298.4|5304.4|5298.4|5303.4|5297.4|1
1615174620000|2021-03-08 03:37:00|5276.1|5270.1|5276.6|5270.6|5277.1|5271.1|5276.1|5270.1|2
1615174630000|2021-03-08 03:37:10|5276.7|5270.7|5277.6|5271.6|5277.6|5271.6|5276.7|5270.7|0
1615182630000|2021-03-08 05:50:30|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1615174640000|2021-03-08 03:37:20|5277.2|5271.2|5277.1|5271.1|5277.2|5271.2|5276.7|5270.7|0
1615174650000|2021-03-08 03:37:30|5277.2|5271.2|5277.6|5271.6|5277.6|5271.6|5277.2|5271.2|0
1615182640000|2021-03-08 05:50:40|5302.9|5296.9|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|1
1615174670000|2021-03-08 03:37:50|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|0
1615174680000|2021-03-08 03:38:00|5278.1|5272.1|5278.1|5272.1|5278.6|5272.6|5278.1|5272.1|4
1615182650000|2021-03-08 05:50:50|5302.9|5296.9|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|0
1615174690000|2021-03-08 03:38:10|5278.6|5272.6|5278.1|5272.1|5279.1|5273.1|5278.1|5272.1|0
1615182670000|2021-03-08 05:51:10|5303.4|5297.4|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|2
1615174700000|2021-03-08 03:38:20|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|0
1615174710000|2021-03-08 03:38:30|5281.1|5275.1|5281.6|5275.6|5281.6|5275.6|5281.1|5275.1|1
1615182680000|2021-03-08 05:51:20|5302.4|5296.4|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|5
1615174720000|2021-03-08 03:38:40|5281.5|5275.5|5279.6|5273.6|5281.5|5275.5|5279.6|5273.6|2
1615174730000|2021-03-08 03:38:50|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|2
1615182690000|2021-03-08 05:51:30|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1615174740000|2021-03-08 03:39:00|5278.1|5272.1|5278.6|5272.6|5278.6|5272.6|5278.1|5272.1|0
1615182700000|2021-03-08 05:51:40|||||||||3
1615174750000|2021-03-08 03:39:10|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|1
1615174780000|2021-03-08 03:39:40|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|1
1615182720000|2021-03-08 05:52:00|5302.9|5296.9|5301.4|5295.4|5302.9|5296.9|5301.4|5295.4|1
1615174800000|2021-03-08 03:40:00|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1615174820000|2021-03-08 03:40:20|5281.1|5275.1|5282.6|5276.6|5282.6|5276.6|5281.1|5275.1|6
1615182730000|2021-03-08 05:52:10|5300.9|5294.9|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|1
1615174830000|2021-03-08 03:40:30|5282.2|5276.2|5281.6|5275.6|5282.2|5276.2|5281.6|5275.6|1
1615174840000|2021-03-08 03:40:40|5282.1|5276.1|5281.6|5275.6|5282.1|5276.1|5281.6|5275.6|1
1615182740000|2021-03-08 05:52:20|5300.9|5294.9|5300.9|5294.9|5301.4|5295.4|5300.9|5294.9|0
1615174850000|2021-03-08 03:40:50|5281.2|5275.2|5279.6|5273.6|5281.2|5275.2|5279.6|5273.6|4
1615182750000|2021-03-08 05:52:30|5300.4|5294.4|5300.9|5294.9|5301.4|5295.4|5300.4|5294.4|2
1615174860000|2021-03-08 03:41:00|5279.1|5273.1|5279.1|5273.1|5279.6|5273.6|5279.1|5273.1|3
1615174870000|2021-03-08 03:41:10|5279.2|5273.2|5279.6|5273.6|5279.6|5273.6|5279.2|5273.2|1
1615182760000|2021-03-08 05:52:40|5300.4|5294.4|5301.4|5295.4|5301.4|5295.4|5300.4|5294.4|1
1615174900000|2021-03-08 03:41:40|||||||||1
1615174910000|2021-03-08 03:41:50|5279.7|5273.7|5280.6|5274.6|5280.6|5274.6|5279.7|5273.7|0
1615182780000|2021-03-08 05:53:00|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1615174940000|2021-03-08 03:42:20|5280.2|5274.2|5278.6|5272.6|5280.2|5274.2|5278.6|5272.6|3
1615174950000|2021-03-08 03:42:30|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1615182790000|2021-03-08 05:53:10|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|2
1615174960000|2021-03-08 03:42:40|5277.7|5271.7|5278.6|5272.6|5278.6|5272.6|5277.7|5271.7|3
1615174970000|2021-03-08 03:42:50|5278.7|5272.7|5279.6|5273.6|5279.6|5273.6|5278.7|5272.7|1
1615182800000|2021-03-08 05:53:20|5300.4|5294.4|5301.4|5295.4|5301.4|5295.4|5300.4|5294.4|1
1615175010000|2021-03-08 03:43:30|5278.7|5272.7|5277.6|5271.6|5278.7|5272.7|5277.6|5271.6|3
1615182810000|2021-03-08 05:53:30|5301.8|5295.8|5303.4|5297.4|5303.4|5297.4|5301.8|5295.8|3
1615175020000|2021-03-08 03:43:40|5278.1|5272.1|5278.6|5272.6|5278.6|5272.6|5278.1|5272.1|0
1615175040000|2021-03-08 03:44:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|3
1615182820000|2021-03-08 05:53:40|5303.3|5297.3|5303.4|5297.4|5303.4|5297.4|5302.4|5296.4|0
1615175060000|2021-03-08 03:44:20|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|2
1615182830000|2021-03-08 05:53:50|5303.9|5297.9|5303.8|5297.8|5303.9|5297.9|5303.4|5297.4|4
1615175090000|2021-03-08 03:44:50|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1615175100000|2021-03-08 03:45:00|5275.1|5269.1|5275.1|5269.1|5275.6|5269.6|5275.1|5269.1|3
1615182840000|2021-03-08 05:54:00|5303.9|5297.9|5304.4|5298.4|5304.9|5298.9|5303.4|5297.4|2
1615175120000|2021-03-08 03:45:20|5275.2|5269.2|5276.6|5270.6|5276.6|5270.6|5275.2|5269.2|1
1615182850000|2021-03-08 05:54:10|5304.8|5298.8|5305.4|5299.4|5305.9|5299.9|5304.8|5298.8|12
1615175140000|2021-03-08 03:45:40|5277.1|5271.1|5278.6|5272.6|5278.6|5272.6|5276.6|5270.6|5
1615175150000|2021-03-08 03:45:50|5278.7|5272.7|5278.7|5272.7|5278.7|5272.7|5278.7|5272.7|1
1615182860000|2021-03-08 05:54:20|5307.4|5301.4|5309.4|5303.4|5309.4|5303.4|5307.4|5301.4|31
1615175160000|2021-03-08 03:46:00|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5278.6|5272.6|2
1615175170000|2021-03-08 03:46:10|5280.7|5274.7|5280.6|5274.6|5280.7|5274.7|5280.6|5274.6|3
1615182870000|2021-03-08 05:54:30|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|0
1615175180000|2021-03-08 03:46:20|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|0
1615175200000|2021-03-08 03:46:40|5281.2|5275.2|5281.1|5275.1|5281.6|5275.6|5280.6|5274.6|4
1615182880000|2021-03-08 05:54:40|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5307.9|5301.9|18
1615175210000|2021-03-08 03:46:50|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1615175220000|2021-03-08 03:47:00|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|2
1615182890000|2021-03-08 05:54:50|5308.9|5302.9|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|1
1615175230000|2021-03-08 03:47:10|5280.4|5274.4|5280.6|5274.6|5280.6|5274.6|5279.6|5273.6|37
1615175240000|2021-03-08 03:47:20|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|2
1615182900000|2021-03-08 05:55:00|5307.9|5301.9|5308.4|5302.4|5308.4|5302.4|5307.9|5301.9|2
1615175270000|2021-03-08 03:47:50|||||||||1
1615175290000|2021-03-08 03:48:10|5280.1|5274.1|5279.6|5273.6|5280.1|5274.1|5279.6|5273.6|0
1615182910000|2021-03-08 05:55:10|5307.9|5301.9|5306.9|5300.9|5307.9|5301.9|5306.9|5300.9|2
1615175330000|2021-03-08 03:48:50|5280.6|5274.6|5281.6|5275.6|5281.6|5275.6|5280.6|5274.6|5
1615175340000|2021-03-08 03:49:00|5281.1|5275.1|5279.6|5273.6|5281.1|5275.1|5279.6|5273.6|3
1615182920000|2021-03-08 05:55:20|||||||||12
1615175350000|2021-03-08 03:49:10|5279.5|5273.5|5278.1|5272.1|5279.5|5273.5|5278.1|5272.1|2
1615175360000|2021-03-08 03:49:20|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|3
1615182930000|2021-03-08 05:55:30|5305.9|5299.9|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|8
1615175400000|2021-03-08 03:50:00|5277.2|5271.2|5277.6|5271.6|5277.6|5271.6|5277.1|5271.1|2
1615182940000|2021-03-08 05:55:40|5305.3|5299.3|5304.4|5298.4|5305.4|5299.4|5304.4|5298.4|11
1615175440000|2021-03-08 03:50:40|5278.1|5272.1|5279.1|5273.1|5279.6|5273.6|5278.1|5272.1|4
1615175450000|2021-03-08 03:50:50|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|2
1615182950000|2021-03-08 05:55:50|5304.8|5298.8|5305.4|5299.4|5305.4|5299.4|5304.8|5298.8|0
1615175460000|2021-03-08 03:51:00|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|2
1615182960000|2021-03-08 05:56:00|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1615175470000|2021-03-08 03:51:10|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5279.6|5273.6|4
1615182970000|2021-03-08 05:56:10|5305.4|5299.4|5303.9|5297.9|5305.4|5299.4|5303.9|5297.9|3
1615182980000|2021-03-08 05:56:20|5302.9|5296.9|5302.9|5296.9|5303.9|5297.9|5302.9|5296.9|1
1615175480000|2021-03-08 03:51:20|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|3
1615175490000|2021-03-08 03:51:30|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|2
1615182990000|2021-03-08 05:56:30|5302.8|5296.8|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|0
1615175500000|2021-03-08 03:51:40|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|0
1615175520000|2021-03-08 03:52:00|5278.7|5272.7|5278.6|5272.6|5278.7|5272.7|5278.6|5272.6|3
1615183000000|2021-03-08 05:56:40|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|1
1615175550000|2021-03-08 03:52:30|5277.6|5271.6|5275.1|5269.1|5277.6|5271.6|5275.1|5269.1|9
1615175560000|2021-03-08 03:52:40|5275.6|5269.6|5276.6|5270.6|5276.6|5270.6|5275.6|5269.6|3
1615183010000|2021-03-08 05:56:50|5302.4|5296.4|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|1
1615175580000|2021-03-08 03:53:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|6
1615175590000|2021-03-08 03:53:10|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|6
1615183020000|2021-03-08 05:57:00|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1615175600000|2021-03-08 03:53:20|5279.1|5273.1|5278.1|5272.1|5279.1|5273.1|5278.1|5272.1|1
1615183030000|2021-03-08 05:57:10|5302.4|5296.4|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|0
1615175610000|2021-03-08 03:53:30|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|1
1615175630000|2021-03-08 03:53:50|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|6
1615183040000|2021-03-08 05:57:20|5303.3|5297.3|5303.9|5297.9|5303.9|5297.9|5303.3|5297.3|0
1615175650000|2021-03-08 03:54:10|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|3
1615175660000|2021-03-08 03:54:20|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|0
1615183050000|2021-03-08 05:57:30|5304.4|5298.4|5304.4|5298.4|5304.9|5298.9|5303.4|5297.4|1
1615175670000|2021-03-08 03:54:30|5277|5271|5277.6|5271.6|5277.6|5271.6|5277|5271|1
1615175680000|2021-03-08 03:54:40|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|0
1615183060000|2021-03-08 05:57:40|5304.3|5298.3|5303.4|5297.4|5304.3|5298.3|5302.9|5296.9|5
1615175690000|2021-03-08 03:54:50|5277.1|5271.1|5276.6|5270.6|5277.1|5271.1|5276.6|5270.6|2
1615183070000|2021-03-08 05:57:50|||||||||3
1615175700000|2021-03-08 03:55:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1615175710000|2021-03-08 03:55:10|5277.1|5271.1|5275.6|5269.6|5277.1|5271.1|5275.6|5269.6|1
1615183080000|2021-03-08 05:58:00|5302.9|5296.9|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|1
1615175720000|2021-03-08 03:55:20|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|1
1615175740000|2021-03-08 03:55:40|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615183120000|2021-03-08 05:58:40|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|11
1615175750000|2021-03-08 03:55:50|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|1
1615183130000|2021-03-08 05:58:50|||||||||1
1615175760000|2021-03-08 03:56:00|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|0
1615175770000|2021-03-08 03:56:10|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|3
1615183140000|2021-03-08 05:59:00|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|2
1615175780000|2021-03-08 03:56:20|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5275.6|5269.6|0
1615183150000|2021-03-08 05:59:10|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5298.4|5292.4|8
1615175820000|2021-03-08 03:57:00|5277.6|5271.6|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|1
1615183160000|2021-03-08 05:59:20|5300.3|5294.3|5300.4|5294.4|5300.4|5294.4|5300.3|5294.3|0
1615175890000|2021-03-08 03:58:10|5277.1|5271.1|5277.6|5271.6|5277.6|5271.6|5277.1|5271.1|0
1615175910000|2021-03-08 03:58:30|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|0
1615183180000|2021-03-08 05:59:40|5300.9|5294.9|5301.4|5295.4|5302.4|5296.4|5300.9|5294.9|1
1615175920000|2021-03-08 03:58:40|5277.6|5271.6|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|1
1615175940000|2021-03-08 03:59:00|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|4
1615183190000|2021-03-08 05:59:50|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|0
1615175950000|2021-03-08 03:59:10|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|0
1615175980000|2021-03-08 03:59:40|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|0
1615183200000|2021-03-08 06:00:00|5302.3|5296.3|5302.4|5296.4|5302.9|5296.9|5301.9|5295.9|2
1615176000000|2021-03-08 04:00:00|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615176030000|2021-03-08 04:00:30|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|3
1615183210000|2021-03-08 06:00:10|5302.3|5296.3|5302.4|5296.4|5302.4|5296.4|5301.4|5295.4|0
1615176050000|2021-03-08 04:00:50|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|8
1615176060000|2021-03-08 04:01:00|5276.1|5270.1|5277.6|5271.6|5277.6|5271.6|5276.1|5270.1|8
1615183220000|2021-03-08 06:00:20|5302.3|5296.3|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|0
1615176080000|2021-03-08 04:01:20|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|1
1615176100000|2021-03-08 04:01:40|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|1
1615183230000|2021-03-08 06:00:30|5301.8|5295.8|5302.9|5296.9|5302.9|5296.9|5301.8|5295.8|9
1615176130000|2021-03-08 04:02:10|5278.1|5272.1|5277.6|5271.6|5278.1|5272.1|5277.6|5271.6|4
1615176140000|2021-03-08 04:02:20|5277.1|5271.1|5276.6|5270.6|5277.1|5271.1|5276.6|5270.6|4
1615183240000|2021-03-08 06:00:40|||||||||20
1615176150000|2021-03-08 04:02:30|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1615176220000|2021-03-08 04:03:40|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1615183250000|2021-03-08 06:00:50|5302.8|5296.8|5302.4|5296.4|5302.8|5296.8|5302.4|5296.4|0
1615176230000|2021-03-08 04:03:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|2
1615176240000|2021-03-08 04:04:00|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|1
1615183260000|2021-03-08 06:01:00|||||||||1
1615176270000|2021-03-08 04:04:30|5271.6|5265.6|5271.1|5265.1|5271.6|5265.6|5271.1|5265.1|28
1615183270000|2021-03-08 06:01:10|5302.8|5296.8|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|2
1615176280000|2021-03-08 04:04:40|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5
1615176290000|2021-03-08 04:04:50|||||||||4
1615183300000|2021-03-08 06:01:40|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|8
1615183320000|2021-03-08 06:02:00|5305.4|5299.4|5308.9|5302.9|5308.9|5302.9|5305.4|5299.4|7
1615183330000|2021-03-08 06:02:10|||||||||6
1615183340000|2021-03-08 06:02:20|5309.9|5303.9|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|9
1615176310000|2021-03-08 04:05:10|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615183350000|2021-03-08 06:02:30|5308.4|5302.4|5308.4|5302.4|5308.9|5302.9|5308.4|5302.4|19
1615176320000|2021-03-08 04:05:20|5271.6|5265.6|5271.1|5265.1|5272.1|5266.1|5271.1|5265.1|2
1615183360000|2021-03-08 06:02:40|5307.4|5301.4|5308.4|5302.4|5308.4|5302.4|5307.4|5301.4|3
1615183370000|2021-03-08 06:02:50|5307.9|5301.9|5307.4|5301.4|5308.4|5302.4|5307.4|5301.4|3
1615176330000|2021-03-08 04:05:30|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|0
1615183380000|2021-03-08 06:03:00|5306.9|5300.9|5305.4|5299.4|5307.4|5301.4|5305.4|5299.4|1
1615176360000|2021-03-08 04:06:00|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615176370000|2021-03-08 04:06:10|||||||||2
1615183390000|2021-03-08 06:03:10|5303.9|5297.9|5302.9|5296.9|5303.9|5297.9|5302.9|5296.9|1
1615176380000|2021-03-08 04:06:20|||||||||2
1615176390000|2021-03-08 04:06:30|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|4
1615183400000|2021-03-08 06:03:20|5302.8|5296.8|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|0
1615176400000|2021-03-08 04:06:40|5270.1|5264.1|5268.6|5262.6|5270.1|5264.1|5268.6|5262.6|9
1615176410000|2021-03-08 04:06:50|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|10
1615183410000|2021-03-08 06:03:30|5302.8|5296.8|5303.9|5297.9|5303.9|5297.9|5302.4|5296.4|5
1615176420000|2021-03-08 04:07:00|||||||||5
1615183420000|2021-03-08 06:03:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|2
1615176430000|2021-03-08 04:07:10|5270|5264|5269.6|5263.6|5270|5264|5269.6|5263.6|5
1615183430000|2021-03-08 06:03:50|5304.3|5298.3|5302.9|5296.9|5304.3|5298.3|5302.9|5296.9|7
1615176440000|2021-03-08 04:07:20|5269.5|5263.5|5268.6|5262.6|5269.5|5263.5|5268.6|5262.6|1
1615176450000|2021-03-08 04:07:30|5269.1|5263.1|5269.6|5263.6|5270.1|5264.1|5269.1|5263.1|6
1615183440000|2021-03-08 06:04:00|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|13
1615176460000|2021-03-08 04:07:40|5269.5|5263.5|5268.6|5262.6|5269.6|5263.6|5268.6|5262.6|2
1615176470000|2021-03-08 04:07:50|5268.7|5262.7|5269.1|5263.1|5269.1|5263.1|5268.7|5262.7|5
1615183450000|2021-03-08 06:04:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1615176480000|2021-03-08 04:08:00|5269|5263|5268.6|5262.6|5269|5263|5268.6|5262.6|0
1615183460000|2021-03-08 06:04:20|||||||||22
1615176500000|2021-03-08 04:08:20|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5
1615176520000|2021-03-08 04:08:40|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|1
1615183470000|2021-03-08 06:04:30|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|2
1615176550000|2021-03-08 04:09:10|||||||||11
1615176560000|2021-03-08 04:09:20|5268.5|5262.5|5268.1|5262.1|5268.5|5262.5|5268.1|5262.1|1
1615183490000|2021-03-08 06:04:50|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|6
1615176570000|2021-03-08 04:09:30|||||||||1
1615176580000|2021-03-08 04:09:40|5268.6|5262.6|5269.6|5263.6|5269.6|5263.6|5268.6|5262.6|5
1615183500000|2021-03-08 06:05:00|5304.8|5298.8|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|0
1615176610000|2021-03-08 04:10:10|5269.5|5263.5|5269.6|5263.6|5269.6|5263.6|5269.1|5263.1|1
1615176620000|2021-03-08 04:10:20|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|0
1615183510000|2021-03-08 06:05:10|5306.4|5300.4|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|7
1615176630000|2021-03-08 04:10:30|5271.1|5265.1|5270.6|5264.6|5271.1|5265.1|5270.6|5264.6|3
1615176640000|2021-03-08 04:10:40|||||||||1
1615183520000|2021-03-08 06:05:20|||||||||1
1615176650000|2021-03-08 04:10:50|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|14
1615176660000|2021-03-08 04:11:00|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|1
1615183530000|2021-03-08 06:05:30|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|5
1615176680000|2021-03-08 04:11:20|5269.6|5263.6|5270.6|5264.6|5270.6|5264.6|5269.6|5263.6|5
1615183550000|2021-03-08 06:05:50|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.4|5298.4|7
1615176720000|2021-03-08 04:12:00|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615183560000|2021-03-08 06:06:00|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|5
1615176730000|2021-03-08 04:12:10|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|3
1615176740000|2021-03-08 04:12:20|5270.5|5264.5|5270.6|5264.6|5271|5265|5270.5|5264.5|6
1615183570000|2021-03-08 06:06:10|5305.9|5299.9|5305.4|5299.4|5305.9|5299.9|5305.4|5299.4|3
1615176770000|2021-03-08 04:12:50|5271|5265|5271.1|5265.1|5271.1|5265.1|5270.6|5264.6|2
1615176780000|2021-03-08 04:13:00|||||||||8
1615183590000|2021-03-08 06:06:30|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5305.4|5299.4|3
1615176790000|2021-03-08 04:13:10|||||||||3
1615183620000|2021-03-08 06:07:00|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1615176840000|2021-03-08 04:14:00|5273.1|5267.1|5274.1|5268.1|5274.1|5268.1|5273.1|5267.1|21
1615176850000|2021-03-08 04:14:10|||||||||8
1615183630000|2021-03-08 06:07:10|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1615176860000|2021-03-08 04:14:20|||||||||2
1615176870000|2021-03-08 04:14:30|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.6|5268.6|3
1615183650000|2021-03-08 06:07:30|5305.9|5299.9|5304.4|5298.4|5305.9|5299.9|5304.4|5298.4|4
1615176890000|2021-03-08 04:14:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|2
1615176900000|2021-03-08 04:15:00|||||||||1
1615183660000|2021-03-08 06:07:40|5304.3|5298.3|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|2
1615176910000|2021-03-08 04:15:10|||||||||1
1615176990000|2021-03-08 04:16:30|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.1|5269.1|6
1615183670000|2021-03-08 06:07:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|2
1615177010000|2021-03-08 04:16:50|5276|5270|5276.6|5270.6|5276.6|5270.6|5276|5270|9
1615183690000|2021-03-08 06:08:10|||||||||1
1615177030000|2021-03-08 04:17:10|5277|5271|5277.1|5271.1|5277.1|5271.1|5277|5271|0
1615177040000|2021-03-08 04:17:20|5275.6|5269.6|5275.1|5269.1|5275.6|5269.6|5274.6|5268.6|1
1615183700000|2021-03-08 06:08:20|5303.8|5297.8|5303.9|5297.9|5303.9|5297.9|5303.8|5297.8|1
1615177060000|2021-03-08 04:17:40|5275.6|5269.6|5275.6|5269.6|5276.6|5270.6|5275.1|5269.1|7
1615177070000|2021-03-08 04:17:50|5275.5|5269.5|5275.6|5269.6|5275.6|5269.6|5275.1|5269.1|4
1615183720000|2021-03-08 06:08:40|||||||||4
1615177080000|2021-03-08 04:18:00|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1615183730000|2021-03-08 06:08:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1615177090000|2021-03-08 04:18:10|5275|5269|5274.6|5268.6|5275|5269|5274.6|5268.6|1
1615177110000|2021-03-08 04:18:30|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5
1615183740000|2021-03-08 06:09:00|5304.9|5298.9|5306.3|5300.3|5306.3|5300.3|5304.9|5298.9|11
1615177120000|2021-03-08 04:18:40|||||||||8
1615177130000|2021-03-08 04:18:50|||||||||3
1615183770000|2021-03-08 06:09:30|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5305.8|5299.8|1
1615177140000|2021-03-08 04:19:00|||||||||2
1615183790000|2021-03-08 06:09:50|5305.9|5299.9|5304.3|5298.3|5305.9|5299.9|5304.3|5298.3|2
1615177150000|2021-03-08 04:19:10|||||||||1
1615177160000|2021-03-08 04:19:20|||||||||3
1615183840000|2021-03-08 06:10:40|5303.9|5297.9|5303.3|5297.3|5303.9|5297.9|5303.3|5297.3|0
1615177180000|2021-03-08 04:19:40|||||||||1
1615183870000|2021-03-08 06:11:10|5302.9|5296.9|5301.8|5295.8|5302.9|5296.9|5301.8|5295.8|0
1615183880000|2021-03-08 06:11:20|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|0
1615177200000|2021-03-08 04:20:00|||||||||3
1615183890000|2021-03-08 06:11:30|5301.8|5295.8|5301.3|5295.3|5301.8|5295.8|5300.8|5294.8|3
1615177230000|2021-03-08 04:20:30|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.6|5269.6|7
1615183900000|2021-03-08 06:11:40|5300.9|5294.9|5301.3|5295.3|5301.3|5295.3|5300.8|5294.8|2
1615177240000|2021-03-08 04:20:40|5275.1|5269.1|5276.1|5270.1|5276.1|5270.1|5275.1|5269.1|0
1615177320000|2021-03-08 04:22:00|5276|5270|5275.6|5269.6|5276.1|5270.1|5275.1|5269.1|7
1615183910000|2021-03-08 06:11:50|5300.9|5294.9|5300.8|5294.8|5300.9|5294.9|5300.8|5294.8|8
1615177330000|2021-03-08 04:22:10|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615183920000|2021-03-08 06:12:00|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|1
1615177350000|2021-03-08 04:22:30|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|8
1615183930000|2021-03-08 06:12:10|5300.8|5294.8|5298.8|5292.8|5300.8|5294.8|5298.8|5292.8|6
1615177360000|2021-03-08 04:22:40|5277.1|5271.1|5278.1|5272.1|5278.1|5272.1|5277.1|5271.1|2
1615177370000|2021-03-08 04:22:50|||||||||1
1615183940000|2021-03-08 06:12:20|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|16
1615177380000|2021-03-08 04:23:00|||||||||2
1615177430000|2021-03-08 04:23:50|||||||||2
1615183950000|2021-03-08 06:12:30|5300.3|5294.3|5300.8|5294.8|5300.8|5294.8|5300.3|5294.3|6
1615177440000|2021-03-08 04:24:00|5278.6|5272.6|5279.6|5273.6|5279.6|5273.6|5278.6|5272.6|5
1615177460000|2021-03-08 04:24:20|||||||||2
1615183960000|2021-03-08 06:12:40|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|2
1615177480000|2021-03-08 04:24:40|5279.5|5273.5|5280|5274|5280|5274|5279.5|5273.5|0
1615183990000|2021-03-08 06:13:10|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|2
1615177490000|2021-03-08 04:24:50|5280.5|5274.5|5281.5|5275.5|5281.5|5275.5|5280.5|5274.5|4
1615177500000|2021-03-08 04:25:00|5282|5276|5282|5276|5282|5276|5282|5276|0
1615184000000|2021-03-08 06:13:20|5301.3|5295.3|5301.8|5295.8|5301.8|5295.8|5301.3|5295.3|0
1615177510000|2021-03-08 04:25:10|5282.5|5276.5|5283|5277|5283|5277|5282.5|5276.5|0
1615184010000|2021-03-08 06:13:30|5301.3|5295.3|5300.8|5294.8|5301.3|5295.3|5300.8|5294.8|0
1615177520000|2021-03-08 04:25:20|5282|5276|5282.5|5276.5|5283|5277|5282|5276|5
1615184030000|2021-03-08 06:13:50|5299.8|5293.8|5299.4|5293.4|5299.8|5293.8|5299.4|5293.4|3
1615177530000|2021-03-08 04:25:30|5282.6|5276.6|5283|5277|5283|5277|5282.6|5276.6|0
1615177540000|2021-03-08 04:25:40|||||||||1
1615184040000|2021-03-08 06:14:00|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|0
1615177550000|2021-03-08 04:25:50|5283.1|5277.1|5286.5|5280.5|5286.5|5280.5|5283.1|5277.1|17
1615184060000|2021-03-08 06:14:20|5298.9|5292.9|5298.8|5292.8|5299.3|5293.3|5298.8|5292.8|1
1615177560000|2021-03-08 04:26:00|5285.5|5279.5|5286.5|5280.5|5286.5|5280.5|5285.5|5279.5|9
1615184070000|2021-03-08 06:14:30|||||||||10
1615177570000|2021-03-08 04:26:10|5286.6|5280.6|5287|5281|5287|5281|5286.6|5280.6|0
1615184090000|2021-03-08 06:14:50|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|1
1615177580000|2021-03-08 04:26:20|5287.1|5281.1|5288|5282|5288|5282|5287.1|5281.1|8
1615177590000|2021-03-08 04:26:30|5287|5281|5287.5|5281.5|5287.5|5281.5|5287|5281|5
1615184100000|2021-03-08 06:15:00|5299.8|5293.8|5301.8|5295.8|5302.3|5296.3|5299.8|5293.8|3
1615177610000|2021-03-08 04:26:50|||||||||1
1615177630000|2021-03-08 04:27:10|||||||||5
1615184110000|2021-03-08 06:15:10|5301.4|5295.4|5300.3|5294.3|5301.4|5295.4|5300.3|5294.3|2
1615184120000|2021-03-08 06:15:20|5299.8|5293.8|5300.3|5294.3|5300.3|5294.3|5299.8|5293.8|0
1615177640000|2021-03-08 04:27:20|5287.1|5281.1|5284.5|5278.5|5287.1|5281.1|5284.5|5278.5|13
1615184140000|2021-03-08 06:15:40|5300.8|5294.8|5300.3|5294.3|5300.8|5294.8|5300.3|5294.3|0
1615177650000|2021-03-08 04:27:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|6
1615184160000|2021-03-08 06:16:00|5299.9|5293.9|5300.3|5294.3|5300.3|5294.3|5299.8|5293.8|1
1615184170000|2021-03-08 06:16:10|5299.9|5293.9|5298.8|5292.8|5299.9|5293.9|5298.8|5292.8|0
1615177670000|2021-03-08 04:27:50|||||||||1
1615184180000|2021-03-08 06:16:20|5298.9|5292.9|5300.3|5294.3|5300.3|5294.3|5298.9|5292.9|0
1615177680000|2021-03-08 04:28:00|||||||||1
1615177690000|2021-03-08 04:28:10|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|2
1615184200000|2021-03-08 06:16:40|5300.8|5294.8|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|2
1615177700000|2021-03-08 04:28:20|||||||||1
1615184210000|2021-03-08 06:16:50|5300.9|5294.9|5299.3|5293.3|5301.3|5295.3|5299.3|5293.3|3
1615177790000|2021-03-08 04:29:50|5285|5279|5285|5279|5285|5279|5285|5279|1
1615177800000|2021-03-08 04:30:00|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615184230000|2021-03-08 06:17:10|5299.8|5293.8|5299.3|5293.3|5300.3|5294.3|5299.3|5293.3|15
1615177850000|2021-03-08 04:30:50|5285.1|5279.1|5286|5280|5286|5280|5285|5279|4
1615184240000|2021-03-08 06:17:20|5299.4|5293.4|5301.9|5295.9|5302.3|5296.3|5299.4|5293.4|1
1615177860000|2021-03-08 04:31:00|5287.5|5281.5|5287|5281|5287.5|5281.5|5287|5281|5
1615177870000|2021-03-08 04:31:10|5287.1|5281.1|5287.5|5281.5|5287.5|5281.5|5287.1|5281.1|1
1615184250000|2021-03-08 06:17:30|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|0
1615177880000|2021-03-08 04:31:20|5288|5282|5288|5282|5288|5282|5287.5|5281.5|8
1615177890000|2021-03-08 04:31:30|5287.6|5281.6|5286.5|5280.5|5287.6|5281.6|5285.6|5279.6|11
1615184270000|2021-03-08 06:17:50|5301.4|5295.4|5302.3|5296.3|5302.3|5296.3|5301.4|5295.4|0
1615177900000|2021-03-08 04:31:40|||||||||5
1615177910000|2021-03-08 04:31:50|5286|5280|5286.5|5280.5|5286.5|5280.5|5286|5280|2
1615184280000|2021-03-08 06:18:00|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|0
1615177950000|2021-03-08 04:32:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615184300000|2021-03-08 06:18:20|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|9
1615177960000|2021-03-08 04:32:40|5284.5|5278.5|5284|5278|5284.5|5278.5|5284|5278|5
1615177970000|2021-03-08 04:32:50|||||||||2
1615184310000|2021-03-08 06:18:30|5302.9|5296.9|5303.3|5297.3|5303.8|5297.8|5302.9|5296.9|2
1615177980000|2021-03-08 04:33:00|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284|5278|2
1615184320000|2021-03-08 06:18:40|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1615178080000|2021-03-08 04:34:40|5285|5279|5285.5|5279.5|5285.5|5279.5|5285|5279|0
1615184340000|2021-03-08 06:19:00|5302.3|5296.3|5298.9|5292.9|5302.3|5296.3|5298.9|5292.9|5
1615178180000|2021-03-08 04:36:20|5285.1|5279.1|5285|5279|5285.1|5279.1|5285|5279|1
1615184350000|2021-03-08 06:19:10|5298.8|5292.8|5299.3|5293.3|5299.8|5293.8|5298.8|5292.8|0
1615178190000|2021-03-08 04:36:30|||||||||2
1615178210000|2021-03-08 04:36:50|5284|5278|5284.5|5278.5|5285|5279|5284|5278|4
1615184360000|2021-03-08 06:19:20|5298.9|5292.9|5299.3|5293.3|5299.3|5293.3|5298.9|5292.9|0
1615178270000|2021-03-08 04:37:50|5284.1|5278.1|5284.5|5278.5|5284.5|5278.5|5284|5278|0
1615178410000|2021-03-08 04:40:10|5284|5278|5284|5278|5284|5278|5284|5278|0
1615184380000|2021-03-08 06:19:40|5299.4|5293.4|5300.3|5294.3|5300.3|5294.3|5299.4|5293.4|1
1615178450000|2021-03-08 04:40:50|5282|5276|5281|5275|5282|5276|5281|5275|20
1615184410000|2021-03-08 06:20:10|5300.8|5294.8|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|4
1615178460000|2021-03-08 04:41:00|5280|5274|5278.5|5272.5|5280|5274|5278.5|5272.5|7
1615184460000|2021-03-08 06:21:00|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|0
1615178470000|2021-03-08 04:41:10|5278|5272|5277|5271|5278|5272|5277|5271|2
1615184480000|2021-03-08 06:21:20|5301.3|5295.3|5302.3|5296.3|5302.3|5296.3|5301.3|5295.3|15
1615178520000|2021-03-08 04:42:00|5276|5270|5276|5270|5276|5270|5276|5270|5
1615184490000|2021-03-08 06:21:30|5301.9|5295.9|5301.8|5295.8|5301.9|5295.9|5301.8|5295.8|1
1615178540000|2021-03-08 04:42:20|5275.5|5269.5|5276|5270|5276|5270|5275|5269|7
1615178550000|2021-03-08 04:42:30|5275.5|5269.5|5278.5|5272.5|5278.5|5272.5|5275.5|5269.5|7
1615184500000|2021-03-08 06:21:40|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|12
1615178560000|2021-03-08 04:42:40|5279|5273|5279.5|5273.5|5279.5|5273.5|5279|5273|0
1615184510000|2021-03-08 06:21:50|5300.8|5294.8|5299.3|5293.3|5301.3|5295.3|5299.3|5293.3|6
1615178620000|2021-03-08 04:43:40|5279|5273|5278.5|5272.5|5279|5273|5278.5|5272.5|3
1615178640000|2021-03-08 04:44:00|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|0
1615184520000|2021-03-08 06:22:00|5297.8|5291.8|5298.3|5292.3|5298.8|5292.8|5297.8|5291.8|11
1615178660000|2021-03-08 04:44:20|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|2
1615178690000|2021-03-08 04:44:50|5278|5272|5278|5272|5278|5272|5278|5272|0
1615184530000|2021-03-08 06:22:10|5298.4|5292.4|5298.8|5292.8|5298.8|5292.8|5298.4|5292.4|12
1615178700000|2021-03-08 04:45:00|5277.5|5271.5|5277|5271|5277.5|5271.5|5277|5271|1
1615184540000|2021-03-08 06:22:20|5297.9|5291.9|5297.8|5291.8|5298.3|5292.3|5297.8|5291.8|3
1615178710000|2021-03-08 04:45:10|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|1
1615178730000|2021-03-08 04:45:30|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|2
1615184560000|2021-03-08 06:22:40|5295.3|5289.3|5295.8|5289.8|5296.3|5290.3|5295.3|5289.3|9
1615178740000|2021-03-08 04:45:40|5276|5270|5276.5|5270.5|5276.5|5270.5|5276|5270|2
1615178750000|2021-03-08 04:45:50|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|3
1615184570000|2021-03-08 06:22:50|5295.9|5289.9|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|2
1615178770000|2021-03-08 04:46:10|5278|5272|5277.5|5271.5|5278|5272|5277.5|5271.5|1
1615184580000|2021-03-08 06:23:00|5296.4|5290.4|5295.3|5289.3|5296.8|5290.8|5295.3|5289.3|1
1615178810000|2021-03-08 04:46:50|5278|5272|5279.5|5273.5|5279.5|5273.5|5278|5272|2
1615178920000|2021-03-08 04:48:40|5280|5274|5279.5|5273.5|5280|5274|5279.5|5273.5|0
1615184590000|2021-03-08 06:23:10|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|1
1615178940000|2021-03-08 04:49:00|5280|5274|5281.5|5275.5|5281.5|5275.5|5280|5274|3
1615184600000|2021-03-08 06:23:20|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|0
1615178970000|2021-03-08 04:49:30|5280|5274|5280|5274|5280|5274|5280|5274|5
1615179010000|2021-03-08 04:50:10|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|1
1615184610000|2021-03-08 06:23:30|5295.9|5289.9|5296.8|5290.8|5296.8|5290.8|5295.8|5289.8|9
1615179140000|2021-03-08 04:52:20|5281|5275|5281|5275|5281|5275|5281|5275|0
1615184620000|2021-03-08 06:23:40|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|3
1615179170000|2021-03-08 04:52:50|5281.1|5275.1|5281.5|5275.5|5281.5|5275.5|5281.1|5275.1|3
1615184640000|2021-03-08 06:24:00|5294.8|5288.8|5295.3|5289.3|5295.3|5289.3|5294.8|5288.8|0
1615179230000|2021-03-08 04:53:50|5282|5276|5283.5|5277.5|5283.5|5277.5|5282|5276|1
1615184650000|2021-03-08 06:24:10|5294.9|5288.9|5294.3|5288.3|5294.9|5288.9|5294.3|5288.3|4
1615179270000|2021-03-08 04:54:30|5283.4|5277.4|5282.5|5276.5|5283.4|5277.4|5282.5|5276.5|4
1615179320000|2021-03-08 04:55:20|5282.6|5276.6|5283.5|5277.5|5284|5278|5282.6|5276.6|0
1615184660000|2021-03-08 06:24:20|5293.3|5287.3|5292.8|5286.8|5293.3|5287.3|5292.3|5286.3|5
1615179350000|2021-03-08 04:55:50|5283|5277|5283|5277|5283|5277|5283|5277|0
1615179360000|2021-03-08 04:56:00|5283.5|5277.5|5285|5279|5285|5279|5283.5|5277.5|0
1615184670000|2021-03-08 06:24:30|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|1
1615179370000|2021-03-08 04:56:10|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615184680000|2021-03-08 06:24:40|5292.4|5286.4|5292.3|5286.3|5292.8|5286.8|5291.8|5285.8|3
1615179400000|2021-03-08 04:56:40|||||||||3
1615179430000|2021-03-08 04:57:10|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|7
1615184690000|2021-03-08 06:24:50|5292.4|5286.4|5293.3|5287.3|5293.3|5287.3|5292.4|5286.4|0
1615179450000|2021-03-08 04:57:30|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|1
1615179460000|2021-03-08 04:57:40|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615184710000|2021-03-08 06:25:10|5293.8|5287.8|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|2
1615179480000|2021-03-08 04:58:00|5285|5279|5285|5279|5285|5279|5285|5279|2
1615179520000|2021-03-08 04:58:40|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615184730000|2021-03-08 06:25:30|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|2
1615179600000|2021-03-08 05:00:00|5285|5279|5284.5|5278.5|5285.5|5279.5|5284.5|5278.5|5
1615184740000|2021-03-08 06:25:40|5293.9|5287.9|5292.3|5286.3|5293.9|5287.9|5292.3|5286.3|1
1615179610000|2021-03-08 05:00:10|5284.9|5278.9|5285.5|5279.5|5285.5|5279.5|5284.9|5278.9|0
1615179620000|2021-03-08 05:00:20|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|1
1615184750000|2021-03-08 06:25:50|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|3
1615179630000|2021-03-08 05:00:30|5284.9|5278.9|5285|5279|5285|5279|5284.9|5278.9|0
1615184760000|2021-03-08 06:26:00|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1615179650000|2021-03-08 05:00:50|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615184770000|2021-03-08 06:26:10|5290.3|5284.3|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|3
1615179660000|2021-03-08 05:01:00|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|3
1615184780000|2021-03-08 06:26:20|5290.8|5284.8|5290.8|5284.8|5291.3|5285.3|5290.8|5284.8|2
1615179670000|2021-03-08 05:01:10|5285|5279|5283.5|5277.5|5285|5279|5283.5|5277.5|0
1615184790000|2021-03-08 06:26:30|5291.3|5285.3|5291.8|5285.8|5291.8|5285.8|5291.3|5285.3|0
1615179690000|2021-03-08 05:01:30|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1615184800000|2021-03-08 06:26:40|5291.3|5285.3|5291.3|5285.3|5291.8|5285.8|5291.3|5285.3|3
1615179700000|2021-03-08 05:01:40|5284.9|5278.9|5283.5|5277.5|5285|5279|5283.5|5277.5|3
1615179710000|2021-03-08 05:01:50|5284.4|5278.4|5284.5|5278.5|5284.5|5278.5|5284.4|5278.4|0
1615184820000|2021-03-08 06:27:00|5292.3|5286.3|5293.3|5287.3|5293.3|5287.3|5292.3|5286.3|5
1615179740000|2021-03-08 05:02:20|5284|5278|5285|5279|5285|5279|5284|5278|1
1615184830000|2021-03-08 06:27:10|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1615179750000|2021-03-08 05:02:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615184840000|2021-03-08 06:27:20|5294.3|5288.3|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|2
1615179760000|2021-03-08 05:02:40|5285.9|5279.9|5286.5|5280.5|5286.5|5280.5|5285.9|5279.9|1
1615184860000|2021-03-08 06:27:40|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1615179770000|2021-03-08 05:02:50|5286.9|5280.9|5286.5|5280.5|5286.9|5280.9|5286.5|5280.5|0
1615179780000|2021-03-08 05:03:00|5286.9|5280.9|5286.5|5280.5|5286.9|5280.9|5286.5|5280.5|0
1615184880000|2021-03-08 06:28:00|||||||||3
1615179790000|2021-03-08 05:03:10|5286.9|5280.9|5287|5281|5287|5281|5286.9|5280.9|3
1615184890000|2021-03-08 06:28:10|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|10
1615179800000|2021-03-08 05:03:20|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|2
1615184900000|2021-03-08 06:28:20|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|0
1615179810000|2021-03-08 05:03:30|5286.9|5280.9|5287|5281|5287|5281|5286.9|5280.9|0
1615179820000|2021-03-08 05:03:40|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|0
1615184920000|2021-03-08 06:28:40|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1615179830000|2021-03-08 05:03:50|5286.9|5280.9|5286.5|5280.5|5287|5281|5286.5|5280.5|1
1615184930000|2021-03-08 06:28:50|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|3
1615179840000|2021-03-08 05:04:00|5287|5281|5287|5281|5287|5281|5287|5281|1
1615179850000|2021-03-08 05:04:10|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|2
1615184950000|2021-03-08 06:29:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1615179870000|2021-03-08 05:04:30|5286|5280|5285.5|5279.5|5286|5280|5285.5|5279.5|2
1615184960000|2021-03-08 06:29:20|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|3
1615179880000|2021-03-08 05:04:40|5286|5280|5286|5280|5286|5280|5286|5280|0
1615179890000|2021-03-08 05:04:50|5285.5|5279.5|5286.5|5280.5|5286.5|5280.5|5285.5|5279.5|0
1615184970000|2021-03-08 06:29:30|5290.8|5284.8|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|0
1615184980000|2021-03-08 06:29:40|5291.8|5285.8|5294.3|5288.3|5294.3|5288.3|5291.8|5285.8|1
1615179910000|2021-03-08 05:05:10|5286.4|5280.4|5286.5|5280.5|5286.5|5280.5|5285.5|5279.5|0
1615185000000|2021-03-08 06:30:00|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|4
1615179930000|2021-03-08 05:05:30|5286|5280|5285.5|5279.5|5286|5280|5285.5|5279.5|2
1615179940000|2021-03-08 05:05:40|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1615185010000|2021-03-08 06:30:10|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5294.8|5288.8|7
1615180070000|2021-03-08 05:07:50|5284.9|5278.9|5283.9|5277.9|5284.9|5278.9|5283.9|5277.9|0
1615180080000|2021-03-08 05:08:00|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|2
1615185030000|2021-03-08 06:30:30|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|2
1615180090000|2021-03-08 05:08:10|5282.4|5276.4|5281.5|5275.5|5282.4|5276.4|5281|5275|0
1615185040000|2021-03-08 06:30:40|5296.3|5290.3|5296.8|5290.8|5297.3|5291.3|5296.3|5290.3|4
1615180100000|2021-03-08 05:08:20|5281.9|5275.9|5283.5|5277.5|5283.5|5277.5|5281.9|5275.9|2
1615180160000|2021-03-08 05:09:20|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|3
1615185050000|2021-03-08 06:30:50|5296.3|5290.3|5297.3|5291.3|5297.3|5291.3|5296.3|5290.3|2
1615180180000|2021-03-08 05:09:40|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|2
1615180240000|2021-03-08 05:10:40|5286|5280|5286|5280|5286|5280|5286|5280|5
1615185060000|2021-03-08 06:31:00|5296.8|5290.8|5296.3|5290.3|5296.8|5290.8|5295.8|5289.8|4
1615180260000|2021-03-08 05:11:00|5286.4|5280.4|5286.5|5280.5|5286.5|5280.5|5286.4|5280.4|0
1615185070000|2021-03-08 06:31:10|5296.8|5290.8|5296.3|5290.3|5297.3|5291.3|5295.8|5289.8|8
1615180320000|2021-03-08 05:12:00|5284.5|5278.5|5283.5|5277.5|5284.5|5278.5|5283.5|5277.5|4
1615180330000|2021-03-08 05:12:10|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|0
1615185080000|2021-03-08 06:31:20|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|3
1615180340000|2021-03-08 05:12:20|5284|5278|5284|5278|5284|5278|5284|5278|0
1615180370000|2021-03-08 05:12:50|5283.5|5277.5|5282.5|5276.5|5283.5|5277.5|5282.5|5276.5|1
1615185090000|2021-03-08 06:31:30|5294.9|5288.9|5295.3|5289.3|5295.3|5289.3|5293.8|5287.8|2
1615180380000|2021-03-08 05:13:00|5282.4|5276.4|5282.5|5276.5|5282.5|5276.5|5282|5276|1
1615180390000|2021-03-08 05:13:10|5282.9|5276.9|5283.5|5277.5|5283.5|5277.5|5282.9|5276.9|0
1615185100000|2021-03-08 06:31:40|5295.2|5289.2|5293.3|5287.3|5295.2|5289.2|5293.3|5287.3|2
1615180430000|2021-03-08 05:13:50|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1615185110000|2021-03-08 06:31:50|5293.8|5287.8|5293.8|5287.8|5294.3|5288.3|5293.8|5287.8|0
1615185120000|2021-03-08 06:32:00|5293.3|5287.3|5291.3|5285.3|5293.3|5287.3|5291.3|5285.3|8
1615180440000|2021-03-08 05:14:00|5285.6|5279.6|5285.5|5279.5|5285.6|5279.6|5285.5|5279.5|5
1615185130000|2021-03-08 06:32:10|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|0
1615180450000|2021-03-08 05:14:10|||||||||1
1615185160000|2021-03-08 06:32:40|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|1
1615180470000|2021-03-08 05:14:30|5285|5279|5284.5|5278.5|5285|5279|5284.5|5278.5|2
1615185170000|2021-03-08 06:32:50|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|0
1615185190000|2021-03-08 06:33:10|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1615180530000|2021-03-08 05:15:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615185200000|2021-03-08 06:33:20|5290.3|5284.3|5291.3|5285.3|5291.3|5285.3|5290.3|5284.3|9
1615180570000|2021-03-08 05:16:10|5286|5280|5286|5280|5286|5280|5286|5280|1
1615185210000|2021-03-08 06:33:30|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|0
1615180580000|2021-03-08 05:16:20|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615185220000|2021-03-08 06:33:40|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|5
1615185240000|2021-03-08 06:34:00|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|1
1615180600000|2021-03-08 05:16:40|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|0
1615180640000|2021-03-08 05:17:20|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|3
1615185250000|2021-03-08 06:34:10|5290.8|5284.8|5291.3|5285.3|5291.8|5285.8|5290.8|5284.8|1
1615180650000|2021-03-08 05:17:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1615185260000|2021-03-08 06:34:20|5290.8|5284.8|5291.8|5285.8|5291.8|5285.8|5290.8|5284.8|5
1615180660000|2021-03-08 05:17:40|5294.4|5288.4|5293.9|5287.9|5294.9|5288.9|5293.9|5287.9|11
1615180670000|2021-03-08 05:17:50|5293.4|5287.4|5291.9|5285.9|5293.4|5287.4|5291.9|5285.9|10
1615185270000|2021-03-08 06:34:30|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|6
1615180680000|2021-03-08 05:18:00|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5
1615180700000|2021-03-08 05:18:20|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|1
1615185280000|2021-03-08 06:34:40|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|3
1615180710000|2021-03-08 05:18:30|5293.4|5287.4|5292.9|5286.9|5293.4|5287.4|5292.9|5286.9|5
1615185290000|2021-03-08 06:34:50|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|7
1615180730000|2021-03-08 05:18:50|5292.5|5286.5|5290.9|5284.9|5292.5|5286.5|5290.9|5284.9|5
1615180740000|2021-03-08 05:19:00|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|1
1615185300000|2021-03-08 06:35:00|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|19
1615180840000|2021-03-08 05:20:40|5290|5284|5289.9|5283.9|5290|5284|5289.9|5283.9|0
1615180850000|2021-03-08 05:20:50|5290.4|5284.4|5290.4|5284.4|5290.9|5284.9|5290.4|5284.4|5
1615185310000|2021-03-08 06:35:10|5288.8|5282.8|5288.3|5282.3|5288.8|5282.8|5287.8|5281.8|3
1615180870000|2021-03-08 05:21:10|5290.5|5284.5|5291.9|5285.9|5291.9|5285.9|5290.5|5284.5|1
1615180900000|2021-03-08 05:21:40|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|1
1615185320000|2021-03-08 06:35:20|5287.8|5281.8|5287.8|5281.8|5288.3|5282.3|5287.8|5281.8|0
1615180910000|2021-03-08 05:21:50|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|1
1615185340000|2021-03-08 06:35:40|5287.7|5281.7|5287.3|5281.3|5287.8|5281.8|5287.3|5281.3|2
1615180920000|2021-03-08 05:22:00|5292.9|5286.9|5294.4|5288.4|5294.4|5288.4|5292.9|5286.9|2
1615180930000|2021-03-08 05:22:10|5294.9|5288.9|5293.4|5287.4|5294.9|5288.9|5293.4|5287.4|5
1615185350000|2021-03-08 06:35:50|5286.8|5280.8|5288.3|5282.3|5288.3|5282.3|5286.8|5280.8|3
1615180960000|2021-03-08 05:22:40|5293.9|5287.9|5292.9|5286.9|5293.9|5287.9|5292.9|5286.9|2
1615180970000|2021-03-08 05:22:50|5293|5287|5293.4|5287.4|5293.4|5287.4|5293|5287|1
1615185360000|2021-03-08 06:36:00|5287.8|5281.8|5289.3|5283.3|5289.3|5283.3|5287.8|5281.8|8
1615185370000|2021-03-08 06:36:10|5288.8|5282.8|5288.3|5282.3|5288.8|5282.8|5288.3|5282.3|1
1615181030000|2021-03-08 05:23:50|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|3
1615185380000|2021-03-08 06:36:20|5288.4|5282.4|5288.3|5282.3|5289.3|5283.3|5288.3|5282.3|0
1615181040000|2021-03-08 05:24:00|5292.5|5286.5|5292.4|5286.4|5292.5|5286.5|5292.4|5286.4|1
1615185390000|2021-03-08 06:36:30|5289.3|5283.3|5288.3|5282.3|5289.3|5283.3|5288.3|5282.3|1
1615181090000|2021-03-08 05:24:50|||||||||1
1615185400000|2021-03-08 06:36:40|5288.8|5282.8|5288.8|5282.8|5289.3|5283.3|5288.8|5282.8|2
1615185410000|2021-03-08 06:36:50|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5288.8|5282.8|2
1615181120000|2021-03-08 05:25:20|5291.4|5285.4|5290.9|5284.9|5291.4|5285.4|5290.9|5284.9|1
1615185420000|2021-03-08 06:37:00|5289.8|5283.8|5290.8|5284.8|5290.8|5284.8|5289.8|5283.8|3
1615185430000|2021-03-08 06:37:10|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|0
1615181130000|2021-03-08 05:25:30|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|2
1615185440000|2021-03-08 06:37:20|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|2
1615185450000|2021-03-08 06:37:30|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|9
1615181140000|2021-03-08 05:25:40|5290|5284|5289.4|5283.4|5290|5284|5289|5283|3
1615185460000|2021-03-08 06:37:40|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|1
1615181150000|2021-03-08 05:25:50|5289.5|5283.5|5290.4|5284.4|5290.4|5284.4|5289.5|5283.5|1
1615181170000|2021-03-08 05:26:10|5290.9|5284.9|5291.4|5285.4|5291.9|5285.9|5290.9|5284.9|2
1615185470000|2021-03-08 06:37:50|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|0
1615181180000|2021-03-08 05:26:20|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|2
1615181200000|2021-03-08 05:26:40|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1615185480000|2021-03-08 06:38:00|5288.8|5282.8|5290.3|5284.3|5290.3|5284.3|5288.8|5282.8|5
1615181210000|2021-03-08 05:26:50|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|1
1615185490000|2021-03-08 06:38:10|5289.8|5283.8|5288.3|5282.3|5289.8|5283.8|5288.3|5282.3|4
1615181320000|2021-03-08 05:28:40|5289|5283|5288.9|5282.9|5289|5283|5288.9|5282.9|0
1615185510000|2021-03-08 06:38:30|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|0
1615181340000|2021-03-08 05:29:00|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|3
1615185520000|2021-03-08 06:38:40|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|1
1615181350000|2021-03-08 05:29:10|5289.5|5283.5|5289.4|5283.4|5289.5|5283.5|5289.4|5283.4|0
1615185530000|2021-03-08 06:38:50|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|2
1615181380000|2021-03-08 05:29:40|||||||||1
1615181390000|2021-03-08 05:29:50|5289|5283|5289.4|5283.4|5289.4|5283.4|5289|5283|1
1615185540000|2021-03-08 06:39:00|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|2
1615185560000|2021-03-08 06:39:20|5286.8|5280.8|5287.3|5281.3|5287.8|5281.8|5286.8|5280.8|1
1615181400000|2021-03-08 05:30:00|5290.9|5284.9|5287.4|5281.4|5290.9|5284.9|5286|5280|12
1615185580000|2021-03-08 06:39:40|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|1
1615181410000|2021-03-08 05:30:10|5287|5281|5283.9|5277.9|5287|5281|5283.9|5277.9|10
1615185590000|2021-03-08 06:39:50|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|1
1615181420000|2021-03-08 05:30:20|5284.4|5278.4|5284.4|5278.4|5285.4|5279.4|5284.4|5278.4|4
1615181430000|2021-03-08 05:30:30|||||||||1
1615181440000|2021-03-08 05:30:40|5284.9|5278.9|5286.4|5280.4|5287.4|5281.4|5284.9|5278.9|5
1615185600000|2021-03-08 06:40:00|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|3
1615181450000|2021-03-08 05:30:50|5286.5|5280.5|5287.4|5281.4|5287.9|5281.9|5286.5|5280.5|1
1615185610000|2021-03-08 06:40:10|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|3
1615181460000|2021-03-08 05:31:00|5286.9|5280.9|5285.9|5279.9|5286.9|5280.9|5285.4|5279.4|2
1615181470000|2021-03-08 05:31:10|5285.5|5279.5|5283.9|5277.9|5285.5|5279.5|5283.9|5277.9|0
1615185620000|2021-03-08 06:40:20|5290.8|5284.8|5291.3|5285.3|5291.8|5285.8|5290.8|5284.8|1
1615181480000|2021-03-08 05:31:20|5281.4|5275.4|5283.4|5277.4|5283.4|5277.4|5281.4|5275.4|8
1615185630000|2021-03-08 06:40:30|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5289.3|5283.3|6
1615181490000|2021-03-08 05:31:30|5283.9|5277.9|5285.4|5279.4|5285.4|5279.4|5283.9|5277.9|16
1615185640000|2021-03-08 06:40:40|5289.8|5283.8|5290.2|5284.2|5290.8|5284.8|5289.3|5283.3|6
1615181500000|2021-03-08 05:31:40|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.4|5279.4|0
1615181510000|2021-03-08 05:31:50|5285.4|5279.4|5288.4|5282.4|5288.9|5282.9|5285.4|5279.4|4
1615185650000|2021-03-08 06:40:50|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1615181520000|2021-03-08 05:32:00|5287.9|5281.9|5287.4|5281.4|5288.4|5282.4|5287.4|5281.4|5
1615185660000|2021-03-08 06:41:00|5289.3|5283.3|5289.3|5283.3|5289.8|5283.8|5289.3|5283.3|1
1615181530000|2021-03-08 05:32:10|5287.9|5281.9|5288.4|5282.4|5289.4|5283.4|5287.4|5281.4|6
1615185670000|2021-03-08 06:41:10|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|2
1615181540000|2021-03-08 05:32:20|5288|5282|5286.4|5280.4|5288.4|5282.4|5286.4|5280.4|4
1615185680000|2021-03-08 06:41:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|4
1615181550000|2021-03-08 05:32:30|5286.9|5280.9|5288.4|5282.4|5288.9|5282.9|5286.9|5280.9|1
1615185690000|2021-03-08 06:41:30|5291.2|5285.2|5292.3|5286.3|5292.3|5286.3|5290.8|5284.8|3
1615181560000|2021-03-08 05:32:40|5288|5282|5286.4|5280.4|5288|5282|5286.4|5280.4|0
1615181570000|2021-03-08 05:32:50|5286.9|5280.9|5289.4|5283.4|5289.4|5283.4|5286.9|5280.9|3
1615185700000|2021-03-08 06:41:40|5292.8|5286.8|5291.3|5285.3|5292.8|5286.8|5291.3|5285.3|1
1615181580000|2021-03-08 05:33:00|5288.4|5282.4|5291.9|5285.9|5291.9|5285.9|5288.4|5282.4|8
1615185710000|2021-03-08 06:41:50|5290.4|5284.4|5290.3|5284.3|5290.4|5284.4|5290.3|5284.3|2
1615181590000|2021-03-08 05:33:10|5291.5|5285.5|5290.9|5284.9|5291.9|5285.9|5290.9|5284.9|1
1615181600000|2021-03-08 05:33:20|5291|5285|5292.4|5286.4|5292.9|5286.9|5291|5285|2
1615185720000|2021-03-08 06:42:00|5290.2|5284.2|5290.3|5284.3|5290.3|5284.3|5290.2|5284.2|4
1615181610000|2021-03-08 05:33:30|5292|5286|5291.4|5285.4|5292|5286|5291.4|5285.4|2
1615185730000|2021-03-08 06:42:10|5289.8|5283.8|5290.3|5284.3|5290.8|5284.8|5289.8|5283.8|1
1615181620000|2021-03-08 05:33:40|5292.4|5286.4|5292.4|5286.4|5292.9|5286.9|5291.9|5285.9|2
1615181630000|2021-03-08 05:33:50|5293.8|5287.8|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|10
1615185750000|2021-03-08 06:42:30|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|1
1615181640000|2021-03-08 05:34:00|5292.4|5286.4|5294.4|5288.4|5294.4|5288.4|5292.4|5286.4|2
1615185760000|2021-03-08 06:42:40|5291.3|5285.3|5292.3|5286.3|5292.3|5286.3|5291.3|5285.3|1
1615185770000|2021-03-08 06:42:50|5292.8|5286.8|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|0
1615181650000|2021-03-08 05:34:10|||||||||1
1615185780000|2021-03-08 06:43:00|5292.8|5286.8|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|0
1615181660000|2021-03-08 05:34:20|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|1
1615185790000|2021-03-08 06:43:10|5293.8|5287.8|5294.3|5288.3|5294.3|5288.3|5293.8|5287.8|5
1615181670000|2021-03-08 05:34:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|6
1615181680000|2021-03-08 05:34:40|5294.4|5288.4|5294.9|5288.9|5295.9|5289.9|5294.4|5288.4|17
1615185800000|2021-03-08 06:43:20|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|0
1615181690000|2021-03-08 05:34:50|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|9
1615185810000|2021-03-08 06:43:30|5294.3|5288.3|5293.3|5287.3|5294.3|5288.3|5293.3|5287.3|2
1615181700000|2021-03-08 05:35:00|5294.4|5288.4|5292.4|5286.4|5294.4|5288.4|5292.4|5286.4|5
1615185820000|2021-03-08 06:43:40|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|1
1615181710000|2021-03-08 05:35:10|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1615181720000|2021-03-08 05:35:20|||||||||10
1615185830000|2021-03-08 06:43:50|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|2
1615181730000|2021-03-08 05:35:30|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|16
1615185840000|2021-03-08 06:44:00|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5
1615181740000|2021-03-08 05:35:40|5292.9|5286.9|5294.4|5288.4|5294.4|5288.4|5292.9|5286.9|2
1615181750000|2021-03-08 05:35:50|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|7
1615185850000|2021-03-08 06:44:10|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|1
1615181760000|2021-03-08 05:36:00|5294.9|5288.9|5296.4|5290.4|5296.4|5290.4|5294.9|5288.9|3
1615181770000|2021-03-08 05:36:10|5295.9|5289.9|5296.4|5290.4|5296.4|5290.4|5295.9|5289.9|10
1615185860000|2021-03-08 06:44:20|5289.8|5283.8|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|1
1615181780000|2021-03-08 05:36:20|5296.9|5290.9|5296.4|5290.4|5296.9|5290.9|5296.4|5290.4|0
1615185870000|2021-03-08 06:44:30|5289.3|5283.3|5288.8|5282.8|5289.3|5283.3|5288.8|5282.8|2
1615181800000|2021-03-08 05:36:40|5296.9|5290.9|5298.9|5292.9|5298.9|5292.9|5296.9|5290.9|4
1615181810000|2021-03-08 05:36:50|5299.4|5293.4|5298.9|5292.9|5299.9|5293.9|5298.9|5292.9|2
1615185880000|2021-03-08 06:44:40|||||||||3
1615181820000|2021-03-08 05:37:00|5298.4|5292.4|5299.4|5293.4|5299.4|5293.4|5298.4|5292.4|6
1615185890000|2021-03-08 06:44:50|||||||||35
1615181830000|2021-03-08 05:37:10|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|3
1615181840000|2021-03-08 05:37:20|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5
1615185900000|2021-03-08 06:45:00|5287.8|5281.8|5288.8|5282.8|5288.8|5282.8|5285.8|5279.8|42
1615181850000|2021-03-08 05:37:30|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615185910000|2021-03-08 06:45:10|5290.8|5284.8|5289.3|5283.3|5290.8|5284.8|5289.3|5283.3|18
1615181870000|2021-03-08 05:37:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615185920000|2021-03-08 06:45:20|5288.8|5282.8|5287.3|5281.3|5288.8|5282.8|5287.3|5281.3|7
1615181880000|2021-03-08 05:38:00|5299.4|5293.4|5297.9|5291.9|5299.4|5293.4|5297.9|5291.9|7
1615185930000|2021-03-08 06:45:30|5287.2|5281.2|5285.3|5279.3|5287.2|5281.2|5285.3|5279.3|1
1615181890000|2021-03-08 05:38:10|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1615185940000|2021-03-08 06:45:40|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|9
1615181900000|2021-03-08 05:38:20|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|0
1615181910000|2021-03-08 05:38:30|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|1
1615185950000|2021-03-08 06:45:50|5284.7|5278.7|5281.3|5275.3|5284.7|5278.7|5281.3|5275.3|16
1615181920000|2021-03-08 05:38:40|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|2
1615185960000|2021-03-08 06:46:00|5280.8|5274.8|5281.3|5275.3|5281.7|5275.7|5280.8|5274.8|6
1615181940000|2021-03-08 05:39:00|5300.9|5294.9|5299.4|5293.4|5300.9|5294.9|5299.4|5293.4|3
1615181950000|2021-03-08 05:39:10|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|1
1615185970000|2021-03-08 06:46:10|5281.7|5275.7|5282.3|5276.3|5282.8|5276.8|5281.7|5275.7|3
1615181960000|2021-03-08 05:39:20|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|0
1615181970000|2021-03-08 05:39:30|5300.5|5294.5|5301.4|5295.4|5301.4|5295.4|5300.5|5294.5|4
1615185980000|2021-03-08 06:46:20|5282.2|5276.2|5283.8|5277.8|5283.8|5277.8|5281.8|5275.8|10
1615181980000|2021-03-08 05:39:40|5301.9|5295.9|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|1
1615181990000|2021-03-08 05:39:50|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|0
1615185990000|2021-03-08 06:46:30|5283.3|5277.3|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|13
1615182000000|2021-03-08 05:40:00|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5299.9|5293.9|3
1615186000000|2021-03-08 06:46:40|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5281.8|5275.8|3
1615182010000|2021-03-08 05:40:10|5299.9|5293.9|5300.9|5294.9|5300.9|5294.9|5299.9|5293.9|4
1615186010000|2021-03-08 06:46:50|5281.3|5275.3|5282.3|5276.3|5282.3|5276.3|5281.3|5275.3|2
1615182020000|2021-03-08 05:40:20|5300.4|5294.4|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|0
1615182030000|2021-03-08 05:40:30|5300.9|5294.9|5303.4|5297.4|5303.4|5297.4|5300.4|5294.4|20
1615186020000|2021-03-08 06:47:00|5282.7|5276.7|5284.8|5278.8|5284.8|5278.8|5282.7|5276.7|1
1615186030000|2021-03-08 06:47:10|5286.3|5280.3|5287.8|5281.8|5287.8|5281.8|5286.3|5280.3|1
1615182040000|2021-03-08 05:40:40|5302.9|5296.9|5304.4|5298.4|5304.4|5298.4|5302.9|5296.9|14
1615186040000|2021-03-08 06:47:20|5288.3|5282.3|5289.8|5283.8|5289.8|5283.8|5288.3|5282.3|0
1615182050000|2021-03-08 05:40:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|3
1615182060000|2021-03-08 05:41:00|5303.9|5297.9|5304.4|5298.4|5304.9|5298.9|5303.9|5297.9|4
1615186050000|2021-03-08 06:47:30|5290.7|5284.7|5291.3|5285.3|5291.3|5285.3|5290.7|5284.7|2
1615182070000|2021-03-08 05:41:10|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|5
1615182080000|2021-03-08 05:41:20|5303.9|5297.9|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|5
1615186060000|2021-03-08 06:47:40|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5
1615182090000|2021-03-08 05:41:30|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|8
1615186070000|2021-03-08 06:47:50|5291.3|5285.3|5290.8|5284.8|5291.3|5285.3|5290.8|5284.8|4
1615182100000|2021-03-08 05:41:40|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|7
1615182110000|2021-03-08 05:41:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|6
1615186080000|2021-03-08 06:48:00|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|5
1615182120000|2021-03-08 05:42:00|5302.5|5296.5|5301.4|5295.4|5302.5|5296.5|5301.4|5295.4|4
1615186090000|2021-03-08 06:48:10|5289.7|5283.7|5288.3|5282.3|5289.7|5283.7|5288.3|5282.3|1
1615182130000|2021-03-08 05:42:10|5300.9|5294.9|5302.9|5296.9|5302.9|5296.9|5300.9|5294.9|15
1615186110000|2021-03-08 06:48:30|5288.7|5282.7|5289.3|5283.3|5289.3|5283.3|5288.7|5282.7|2
1615182140000|2021-03-08 05:42:20|5301.4|5295.4|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|3
1615186150000|2021-03-08 06:49:10|5289.8|5283.8|5291.3|5285.3|5291.3|5285.3|5289.8|5283.8|3
1615182150000|2021-03-08 05:42:30|5299.9|5293.9|5299.9|5293.9|5300.9|5294.9|5299.9|5293.9|1
1615182160000|2021-03-08 05:42:40|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|5
1615186160000|2021-03-08 06:49:20|5291.7|5285.7|5291.8|5285.8|5291.8|5285.8|5291.3|5285.3|0
1615182170000|2021-03-08 05:42:50|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|7
1615182180000|2021-03-08 05:43:00|5300.9|5294.9|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|0
1615186170000|2021-03-08 06:49:30|5291.3|5285.3|5291.3|5285.3|5291.8|5285.8|5291.3|5285.3|2
1615182190000|2021-03-08 05:43:10|5300.9|5294.9|5301.4|5295.4|5301.9|5295.9|5300.9|5294.9|1
1615186180000|2021-03-08 06:49:40|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|1
1615182200000|2021-03-08 05:43:20|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|0
1615186190000|2021-03-08 06:49:50|5292.7|5286.7|5293.3|5287.3|5293.3|5287.3|5292.7|5286.7|2
1615182210000|2021-03-08 05:43:30|5301.9|5295.9|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|4
1615182220000|2021-03-08 05:43:40|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|1
1615186200000|2021-03-08 06:50:00|5293.8|5287.8|5294.3|5288.3|5294.3|5288.3|5293.8|5287.8|7
1615182240000|2021-03-08 05:44:00|5301.9|5295.9|5300.4|5294.4|5301.9|5295.9|5300.4|5294.4|2
1615186210000|2021-03-08 06:50:10|5294.7|5288.7|5295.3|5289.3|5295.8|5289.8|5294.7|5288.7|1
1615182250000|2021-03-08 05:44:10|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|2
1615186220000|2021-03-08 06:50:20|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|0
1615182260000|2021-03-08 05:44:20|||||||||3
1615186230000|2021-03-08 06:50:30|5296.3|5290.3|5296.8|5290.8|5296.8|5290.8|5296.3|5290.3|0
1615182270000|2021-03-08 05:44:30|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|2
1615186240000|2021-03-08 06:50:40|5296.3|5290.3|5296.8|5290.8|5296.8|5290.8|5296.3|5290.3|4
1615182280000|2021-03-08 05:44:40|5300.5|5294.5|5301.4|5295.4|5301.4|5295.4|5300.5|5294.5|0
1615186250000|2021-03-08 06:50:50|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|0
1615182290000|2021-03-08 05:44:50|5301.9|5295.9|5303.4|5297.4|5303.4|5297.4|5301.9|5295.9|5
1615186260000|2021-03-08 06:51:00|5296.3|5290.3|5296.8|5290.8|5296.8|5290.8|5295.8|5289.8|7
1615182300000|2021-03-08 05:45:00|5302.9|5296.9|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|0
1615186270000|2021-03-08 06:51:10|5297.3|5291.3|5296.3|5290.3|5297.3|5291.3|5296.3|5290.3|10
1615182310000|2021-03-08 05:45:10|5303.8|5297.8|5303.9|5297.9|5304.4|5298.4|5303.4|5297.4|7
1615186290000|2021-03-08 06:51:30|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|3
1615182330000|2021-03-08 05:45:30|5303|5297|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|3
1615186300000|2021-03-08 06:51:40|||||||||4
1615182340000|2021-03-08 05:45:40|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|1
1615186310000|2021-03-08 06:51:50|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|9
1615186320000|2021-03-08 06:52:00|5296.7|5290.7|5296.8|5290.8|5296.8|5290.8|5296.7|5290.7|0
1615182350000|2021-03-08 05:45:50|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615186330000|2021-03-08 06:52:10|5295.8|5289.8|5297.3|5291.3|5297.3|5291.3|5295.8|5289.8|4
1615186340000|2021-03-08 06:52:20|5296.8|5290.8|5296.3|5290.3|5296.8|5290.8|5295.8|5289.8|1
1615182360000|2021-03-08 05:46:00|5301.9|5295.9|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|1
1615186360000|2021-03-08 06:52:40|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|1
1615182370000|2021-03-08 05:46:10|5301.4|5295.4|5301.9|5295.9|5301.9|5295.9|5301.4|5295.4|0
1615186380000|2021-03-08 06:53:00|5294.8|5288.8|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|2
1615182380000|2021-03-08 05:46:20|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615186390000|2021-03-08 06:53:10|5293.8|5287.8|5293.3|5287.3|5294.3|5288.3|5293.3|5287.3|5
1615182400000|2021-03-08 05:46:40|5301.9|5295.9|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|1
1615186400000|2021-03-08 06:53:20|5293.2|5287.2|5292.8|5286.8|5293.2|5287.2|5292.8|5286.8|5
1615182420000|2021-03-08 05:47:00|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|1
1615186410000|2021-03-08 06:53:30|5292.7|5286.7|5293.3|5287.3|5294.3|5288.3|5292.3|5286.3|11
1615182450000|2021-03-08 05:47:30|5301.4|5295.4|5299.9|5293.9|5301.4|5295.4|5299.9|5293.9|1
1615186420000|2021-03-08 06:53:40|5292.8|5286.8|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|1
1615186430000|2021-03-08 06:53:50|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|0
1615182460000|2021-03-08 05:47:40|5300.4|5294.4|5298.4|5292.4|5300.4|5294.4|5298.4|5292.4|17
1615186440000|2021-03-08 06:54:00|5291.8|5285.8|5293.3|5287.3|5293.3|5287.3|5291.8|5285.8|14
1615186450000|2021-03-08 06:54:10|5293.8|5287.8|5293.3|5287.3|5293.8|5287.8|5293.3|5287.3|1
1615182470000|2021-03-08 05:47:50|5299.4|5293.4|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|3
1615186460000|2021-03-08 06:54:20|5293.7|5287.7|5291.3|5285.3|5293.7|5287.7|5291.3|5285.3|3
1615186470000|2021-03-08 06:54:30|5292.2|5286.2|5292.8|5286.8|5292.8|5286.8|5292.2|5286.2|9
1615182480000|2021-03-08 05:48:00|5298.9|5292.9|5299.4|5293.4|5299.4|5293.4|5298.9|5292.9|2
1615186490000|2021-03-08 06:54:50|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|12
1615182490000|2021-03-08 05:48:10|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.4|5293.4|1
1615186500000|2021-03-08 06:55:00|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|2
1615186510000|2021-03-08 06:55:10|5292.8|5286.8|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|1
1615182500000|2021-03-08 05:48:20|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615186520000|2021-03-08 06:55:20|5292.7|5286.7|5293.8|5287.8|5293.8|5287.8|5292.7|5286.7|2
1615182510000|2021-03-08 05:48:30|5300.4|5294.4|5300.9|5294.9|5300.9|5294.9|5300.4|5294.4|0
1615186530000|2021-03-08 06:55:30|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|2
1615182520000|2021-03-08 05:48:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1615186540000|2021-03-08 06:55:40|5295.2|5289.2|5295.8|5289.8|5295.8|5289.8|5294.8|5288.8|0
1615182530000|2021-03-08 05:48:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615186550000|2021-03-08 06:55:50|||||||||4
1615182540000|2021-03-08 05:49:00|5299.4|5293.4|5298.4|5292.4|5299.4|5293.4|5298.4|5292.4|2
1615186560000|2021-03-08 06:56:00|5296.3|5290.3|5295.3|5289.3|5296.3|5290.3|5295.3|5289.3|8
1615182560000|2021-03-08 05:49:20|5298.9|5292.9|5299.4|5293.4|5299.4|5293.4|5298.4|5292.4|0
1615186570000|2021-03-08 06:56:10|5293.9|5287.9|5293.8|5287.8|5294.3|5288.3|5293.8|5287.8|3
1615182570000|2021-03-08 05:49:30|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615186580000|2021-03-08 06:56:20|5293.3|5287.3|5294.3|5288.3|5294.3|5288.3|5293.3|5287.3|2
1615182580000|2021-03-08 05:49:40|5300.9|5294.9|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|3
1615186590000|2021-03-08 06:56:30|5294.2|5288.2|5294.3|5288.3|5294.3|5288.3|5293.3|5287.3|5
1615186600000|2021-03-08 06:56:40|5294.2|5288.2|5292.3|5286.3|5294.2|5288.2|5291.8|5285.8|2
1615182590000|2021-03-08 05:49:50|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|2
1615186610000|2021-03-08 06:56:50|5292.2|5286.2|5291.3|5285.3|5292.2|5286.2|5291.3|5285.3|0
1615186620000|2021-03-08 06:57:00|5290.8|5284.8|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|1
1615182600000|2021-03-08 05:50:00|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|1
1615186630000|2021-03-08 06:57:10|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|0
1615186640000|2021-03-08 06:57:20|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.2|5285.2|2
1615182610000|2021-03-08 05:50:10|5303.4|5297.4|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|5
1615186660000|2021-03-08 06:57:40|5292.3|5286.3|5291.3|5285.3|5292.3|5286.3|5291.3|5285.3|1
1615182620000|2021-03-08 05:50:20|5303.4|5297.4|5304.4|5298.4|5304.4|5298.4|5303.4|5297.4|1
1615186670000|2021-03-08 06:57:50|5291.2|5285.2|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|1
1615182630000|2021-03-08 05:50:30|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1615186680000|2021-03-08 06:58:00|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|4
1615186700000|2021-03-08 06:58:20|5292.8|5286.8|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|1
1615186720000|2021-03-08 06:58:40|5293.7|5287.7|5292.8|5286.8|5294.3|5288.3|5292.8|5286.8|1
1615186730000|2021-03-08 06:58:50|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|0
1615186740000|2021-03-08 06:59:00|5292.8|5286.8|5291.3|5285.3|5292.8|5286.8|5291.3|5285.3|9
1615186750000|2021-03-08 06:59:10|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|1
1615186760000|2021-03-08 06:59:20|5289.8|5283.8|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|0
1615182640000|2021-03-08 05:50:40|5302.9|5296.9|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|1
1615186770000|2021-03-08 06:59:30|5290.3|5284.3|5292.3|5286.3|5292.3|5286.3|5290.3|5284.3|3
1615186780000|2021-03-08 06:59:40|5293.2|5287.2|5293.3|5287.3|5293.3|5287.3|5293.2|5287.2|2
1615182650000|2021-03-08 05:50:50|5302.9|5296.9|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|0
1615186800000|2021-03-08 07:00:00|5292.8|5286.8|5287.3|5281.3|5292.8|5286.8|5287.3|5281.3|14
1615182670000|2021-03-08 05:51:10|5303.4|5297.4|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|2
1615186810000|2021-03-08 07:00:10|5287.2|5281.2|5285.3|5279.3|5287.2|5281.2|5285.3|5279.3|3
1615182680000|2021-03-08 05:51:20|5302.4|5296.4|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|5
1615186830000|2021-03-08 07:00:30|5285.8|5279.8|5286.3|5280.3|5286.3|5280.3|5285.8|5279.8|1
1615182690000|2021-03-08 05:51:30|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1615186840000|2021-03-08 07:00:40|5286.8|5280.8|5287.3|5281.3|5287.3|5281.3|5286.8|5280.8|2
1615182700000|2021-03-08 05:51:40|||||||||3
1615186850000|2021-03-08 07:00:50|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1615182720000|2021-03-08 05:52:00|5302.9|5296.9|5301.4|5295.4|5302.9|5296.9|5301.4|5295.4|1
1615186860000|2021-03-08 07:01:00|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|1
1615182730000|2021-03-08 05:52:10|5300.9|5294.9|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|1
1615186870000|2021-03-08 07:01:10|5288.3|5282.3|5289.2|5283.2|5289.2|5283.2|5288.3|5282.3|10
1615182740000|2021-03-08 05:52:20|5300.9|5294.9|5300.9|5294.9|5301.4|5295.4|5300.9|5294.9|0
1615186880000|2021-03-08 07:01:20|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|1
1615186890000|2021-03-08 07:01:30|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|7
1615182750000|2021-03-08 05:52:30|5300.4|5294.4|5300.9|5294.9|5301.4|5295.4|5300.4|5294.4|2
1615186910000|2021-03-08 07:01:50|||||||||1
1615186920000|2021-03-08 07:02:00|5289.3|5283.3|5289.2|5283.2|5289.7|5283.7|5289.2|5283.2|3
1615182760000|2021-03-08 05:52:40|5300.4|5294.4|5301.4|5295.4|5301.4|5295.4|5300.4|5294.4|1
1615186930000|2021-03-08 07:02:10|5289.3|5283.3|5291.2|5285.2|5291.2|5285.2|5289.3|5283.3|3
1615186950000|2021-03-08 07:02:30|||||||||3
1615182780000|2021-03-08 05:53:00|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1615186970000|2021-03-08 07:02:50|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|0
1615182790000|2021-03-08 05:53:10|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|2
1615186980000|2021-03-08 07:03:00|5292.7|5286.7|5293.2|5287.2|5293.2|5287.2|5292.7|5286.7|6
1615182800000|2021-03-08 05:53:20|5300.4|5294.4|5301.4|5295.4|5301.4|5295.4|5300.4|5294.4|1
1615187020000|2021-03-08 07:03:40|5293.3|5287.3|5292.2|5286.2|5293.3|5287.3|5292.2|5286.2|6
1615182810000|2021-03-08 05:53:30|5301.8|5295.8|5303.4|5297.4|5303.4|5297.4|5301.8|5295.8|3
1615187040000|2021-03-08 07:04:00|5291.8|5285.8|5291.7|5285.7|5291.8|5285.8|5291.7|5285.7|0
1615182820000|2021-03-08 05:53:40|5303.3|5297.3|5303.4|5297.4|5303.4|5297.4|5302.4|5296.4|0
1615187050000|2021-03-08 07:04:10|5292.2|5286.2|5293.2|5287.2|5293.2|5287.2|5292.2|5286.2|3
1615182830000|2021-03-08 05:53:50|5303.9|5297.9|5303.8|5297.8|5303.9|5297.9|5303.4|5297.4|4
1615187070000|2021-03-08 07:04:30|5291.8|5285.8|5291.2|5285.2|5291.8|5285.8|5290.7|5284.7|27
1615182840000|2021-03-08 05:54:00|5303.9|5297.9|5304.4|5298.4|5304.9|5298.9|5303.4|5297.4|2
1615187080000|2021-03-08 07:04:40|5290.8|5284.8|5289.7|5283.7|5290.8|5284.8|5289.7|5283.7|2
1615182850000|2021-03-08 05:54:10|5304.8|5298.8|5305.4|5299.4|5305.9|5299.9|5304.8|5298.8|12
1615187090000|2021-03-08 07:04:50|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|0
1615182860000|2021-03-08 05:54:20|5307.4|5301.4|5309.4|5303.4|5309.4|5303.4|5307.4|5301.4|31
1615187100000|2021-03-08 07:05:00|5288.8|5282.8|5286.7|5280.7|5288.8|5282.8|5286.2|5280.2|7
1615182870000|2021-03-08 05:54:30|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|0
1615187110000|2021-03-08 07:05:10|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|1
1615182880000|2021-03-08 05:54:40|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5307.9|5301.9|18
1615187130000|2021-03-08 07:05:30|5285.7|5279.7|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|0
1615182890000|2021-03-08 05:54:50|5308.9|5302.9|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|1
1615187140000|2021-03-08 07:05:40|5285.7|5279.7|5284.2|5278.2|5286.2|5280.2|5284.2|5278.2|4
1615182900000|2021-03-08 05:55:00|5307.9|5301.9|5308.4|5302.4|5308.4|5302.4|5307.9|5301.9|2
1615187150000|2021-03-08 07:05:50|5283.8|5277.8|5283.2|5277.2|5285.2|5279.2|5283.2|5277.2|3
1615182910000|2021-03-08 05:55:10|5307.9|5301.9|5306.9|5300.9|5307.9|5301.9|5306.9|5300.9|2
1615187160000|2021-03-08 07:06:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|4
1615182920000|2021-03-08 05:55:20|||||||||12
1615187170000|2021-03-08 07:06:10|5282.3|5276.3|5281.7|5275.7|5283.2|5277.2|5281.7|5275.7|9
1615182930000|2021-03-08 05:55:30|5305.9|5299.9|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|8
1615187180000|2021-03-08 07:06:20|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|13
1615182940000|2021-03-08 05:55:40|5305.3|5299.3|5304.4|5298.4|5305.4|5299.4|5304.4|5298.4|11
1615187190000|2021-03-08 07:06:30|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|1
1615182950000|2021-03-08 05:55:50|5304.8|5298.8|5305.4|5299.4|5305.4|5299.4|5304.8|5298.8|0
1615187200000|2021-03-08 07:06:40|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|3
1615182960000|2021-03-08 05:56:00|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1615187210000|2021-03-08 07:06:50|5282.3|5276.3|5284.7|5278.7|5284.7|5278.7|5282.3|5276.3|3
1615182970000|2021-03-08 05:56:10|5305.4|5299.4|5303.9|5297.9|5305.4|5299.4|5303.9|5297.9|3
1615187220000|2021-03-08 07:07:00|||||||||5
1615182980000|2021-03-08 05:56:20|5302.9|5296.9|5302.9|5296.9|5303.9|5297.9|5302.9|5296.9|1
1615187230000|2021-03-08 07:07:10|||||||||10
1615187240000|2021-03-08 07:07:20|||||||||4
1615182990000|2021-03-08 05:56:30|5302.8|5296.8|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|0
1615187250000|2021-03-08 07:07:30|5285.2|5279.2|5284.7|5278.7|5285.2|5279.2|5284.7|5278.7|5
1615183000000|2021-03-08 05:56:40|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|1
1615187260000|2021-03-08 07:07:40|5285.2|5279.2|5284.7|5278.7|5285.2|5279.2|5284.7|5278.7|6
1615183010000|2021-03-08 05:56:50|5302.4|5296.4|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|1
1615187270000|2021-03-08 07:07:50|5284.8|5278.8|5283.2|5277.2|5285.2|5279.2|5283.2|5277.2|3
1615183020000|2021-03-08 05:57:00|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1615187300000|2021-03-08 07:08:20|||||||||2
1615183030000|2021-03-08 05:57:10|5302.4|5296.4|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|0
1615187320000|2021-03-08 07:08:40|5282.8|5276.8|5282.2|5276.2|5282.8|5276.8|5282.2|5276.2|0
1615183040000|2021-03-08 05:57:20|5303.3|5297.3|5303.9|5297.9|5303.9|5297.9|5303.3|5297.3|0
1615187330000|2021-03-08 07:08:50|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|0
1615187340000|2021-03-08 07:09:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|2
1615183050000|2021-03-08 05:57:30|5304.4|5298.4|5304.4|5298.4|5304.9|5298.9|5303.4|5297.4|1
1615187350000|2021-03-08 07:09:10|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5280.7|5274.7|1
1615183060000|2021-03-08 05:57:40|5304.3|5298.3|5303.4|5297.4|5304.3|5298.3|5302.9|5296.9|5
1615187400000|2021-03-08 07:10:00|||||||||10
1615187410000|2021-03-08 07:10:10|5280.8|5274.8|5281.2|5275.2|5281.7|5275.7|5280.8|5274.8|8
1615183070000|2021-03-08 05:57:50|||||||||3
1615187420000|2021-03-08 07:10:20|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|0
1615183080000|2021-03-08 05:58:00|5302.9|5296.9|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|1
1615187430000|2021-03-08 07:10:30|||||||||7
1615183120000|2021-03-08 05:58:40|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|11
1615187440000|2021-03-08 07:10:40|||||||||3
1615183130000|2021-03-08 05:58:50|||||||||1
1615187460000|2021-03-08 07:11:00|||||||||11
1615183140000|2021-03-08 05:59:00|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|2
1615187470000|2021-03-08 07:11:10|5281.8|5275.8|5282.2|5276.2|5282.2|5276.2|5281.8|5275.8|3
1615183150000|2021-03-08 05:59:10|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5298.4|5292.4|8
1615187490000|2021-03-08 07:11:30|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|8
1615183160000|2021-03-08 05:59:20|5300.3|5294.3|5300.4|5294.4|5300.4|5294.4|5300.3|5294.3|0
1615187500000|2021-03-08 07:11:40|||||||||9
1615183180000|2021-03-08 05:59:40|5300.9|5294.9|5301.4|5295.4|5302.4|5296.4|5300.9|5294.9|1
1615187510000|2021-03-08 07:11:50|||||||||4
1615183190000|2021-03-08 05:59:50|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|0
1615187520000|2021-03-08 07:12:00|5279.2|5273.2|5277.2|5271.2|5279.2|5273.2|5276.7|5270.7|16
1615187530000|2021-03-08 07:12:10|5277.3|5271.3|5277.2|5271.2|5278.2|5272.2|5277.2|5271.2|6
1615183200000|2021-03-08 06:00:00|5302.3|5296.3|5302.4|5296.4|5302.9|5296.9|5301.9|5295.9|2
1615187540000|2021-03-08 07:12:20|5276.8|5270.8|5276.2|5270.2|5276.8|5270.8|5276.2|5270.2|2
1615183210000|2021-03-08 06:00:10|5302.3|5296.3|5302.4|5296.4|5302.4|5296.4|5301.4|5295.4|0
1615187550000|2021-03-08 07:12:30|5276.3|5270.3|5276.2|5270.2|5276.8|5270.8|5276.2|5270.2|5
1615183220000|2021-03-08 06:00:20|5302.3|5296.3|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|0
1615187570000|2021-03-08 07:12:50|5275.7|5269.7|5278.2|5272.2|5278.2|5272.2|5275.7|5269.7|6
1615183230000|2021-03-08 06:00:30|5301.8|5295.8|5302.9|5296.9|5302.9|5296.9|5301.8|5295.8|9
1615187580000|2021-03-08 07:13:00|5278.7|5272.7|5278.2|5272.2|5278.7|5272.7|5278.2|5272.2|0
1615183240000|2021-03-08 06:00:40|||||||||20
1615187590000|2021-03-08 07:13:10|||||||||1
1615183250000|2021-03-08 06:00:50|5302.8|5296.8|5302.4|5296.4|5302.8|5296.8|5302.4|5296.4|0
1615187600000|2021-03-08 07:13:20|5278.7|5272.7|5278.3|5272.3|5279.2|5273.2|5278.3|5272.3|3
1615183260000|2021-03-08 06:01:00|||||||||1
1615187620000|2021-03-08 07:13:40|5278.7|5272.7|5279.2|5273.2|5279.2|5273.2|5278.7|5272.7|0
1615187630000|2021-03-08 07:13:50|5278.8|5272.8|5279.2|5273.2|5279.2|5273.2|5278.7|5272.7|1
1615183270000|2021-03-08 06:01:10|5302.8|5296.8|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|2
1615187650000|2021-03-08 07:14:10|||||||||1
1615187660000|2021-03-08 07:14:20|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|12
1615183300000|2021-03-08 06:01:40|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|8
1615187670000|2021-03-08 07:14:30|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|3
1615187690000|2021-03-08 07:14:50|5281.7|5275.7|5281.2|5275.2|5281.7|5275.7|5281.2|5275.2|0
1615183320000|2021-03-08 06:02:00|5305.4|5299.4|5308.9|5302.9|5308.9|5302.9|5305.4|5299.4|7
1615187700000|2021-03-08 07:15:00|||||||||1
1615183330000|2021-03-08 06:02:10|||||||||6
1615187710000|2021-03-08 07:15:10|5281.7|5275.7|5279.7|5273.7|5282.2|5276.2|5279.7|5273.7|10
1615183340000|2021-03-08 06:02:20|5309.9|5303.9|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|9
1615187720000|2021-03-08 07:15:20|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|0
1615183350000|2021-03-08 06:02:30|5308.4|5302.4|5308.4|5302.4|5308.9|5302.9|5308.4|5302.4|19
1615187760000|2021-03-08 07:16:00|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|1
1615183360000|2021-03-08 06:02:40|5307.4|5301.4|5308.4|5302.4|5308.4|5302.4|5307.4|5301.4|3
1615187770000|2021-03-08 07:16:10|5277.2|5271.2|5276.7|5270.7|5277.2|5271.2|5276.7|5270.7|0
1615183370000|2021-03-08 06:02:50|5307.9|5301.9|5307.4|5301.4|5308.4|5302.4|5307.4|5301.4|3
1615187780000|2021-03-08 07:16:20|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5276.2|5270.2|2
1615183380000|2021-03-08 06:03:00|5306.9|5300.9|5305.4|5299.4|5307.4|5301.4|5305.4|5299.4|1
1615187790000|2021-03-08 07:16:30|5277.7|5271.7|5277.2|5271.2|5277.7|5271.7|5277.2|5271.2|0
1615183390000|2021-03-08 06:03:10|5303.9|5297.9|5302.9|5296.9|5303.9|5297.9|5302.9|5296.9|1
1615187810000|2021-03-08 07:16:50|5276.8|5270.8|5273.7|5267.7|5276.8|5270.8|5273.7|5267.7|21
1615183400000|2021-03-08 06:03:20|5302.8|5296.8|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|0
1615187820000|2021-03-08 07:17:00|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|11
1615183410000|2021-03-08 06:03:30|5302.8|5296.8|5303.9|5297.9|5303.9|5297.9|5302.4|5296.4|5
1615187830000|2021-03-08 07:17:10|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|3
1615183420000|2021-03-08 06:03:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|2
1615187840000|2021-03-08 07:17:20|5274.7|5268.7|5275.2|5269.2|5275.2|5269.2|5274.3|5268.3|5
1615183430000|2021-03-08 06:03:50|5304.3|5298.3|5302.9|5296.9|5304.3|5298.3|5302.9|5296.9|7
1615187860000|2021-03-08 07:17:40|5275.7|5269.7|5275.2|5269.2|5275.7|5269.7|5274.8|5268.8|4
1615183440000|2021-03-08 06:04:00|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|13
1615187870000|2021-03-08 07:17:50|5274.7|5268.7|5274.2|5268.2|5274.7|5268.7|5274.2|5268.2|1
1615183450000|2021-03-08 06:04:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1615187880000|2021-03-08 07:18:00|5274.7|5268.7|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|1
1615183460000|2021-03-08 06:04:20|||||||||22
1615187890000|2021-03-08 07:18:10|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|0
1615183470000|2021-03-08 06:04:30|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|2
1615187900000|2021-03-08 07:18:20|5275.3|5269.3|5275.2|5269.2|5275.3|5269.3|5275.2|5269.2|0
1615183490000|2021-03-08 06:04:50|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|6
1615187920000|2021-03-08 07:18:40|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|0
1615187930000|2021-03-08 07:18:50|5275.7|5269.7|5276.2|5270.2|5276.2|5270.2|5275.7|5269.7|1
1615187940000|2021-03-08 07:19:00|5275.3|5269.3|5275.2|5269.2|5275.7|5269.7|5275.2|5269.2|2
1615183500000|2021-03-08 06:05:00|5304.8|5298.8|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|0
1615187960000|2021-03-08 07:19:20|5274.7|5268.7|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|0
1615183510000|2021-03-08 06:05:10|5306.4|5300.4|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|7
1615187970000|2021-03-08 07:19:30|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|3
1615188000000|2021-03-08 07:20:00|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|0
1615183520000|2021-03-08 06:05:20|||||||||1
1615188010000|2021-03-08 07:20:10|5277.2|5271.2|5278.2|5272.2|5278.7|5272.7|5277.2|5271.2|16
1615183530000|2021-03-08 06:05:30|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|5
1615188020000|2021-03-08 07:20:20|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|1
1615183550000|2021-03-08 06:05:50|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.4|5298.4|7
1615188030000|2021-03-08 07:20:30|5279.3|5273.3|5280.2|5274.2|5280.2|5274.2|5279.3|5273.3|0
1615183560000|2021-03-08 06:06:00|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|5
1615188060000|2021-03-08 07:21:00|5279.7|5273.7|5279.2|5273.2|5279.7|5273.7|5279.2|5273.2|2
1615183570000|2021-03-08 06:06:10|5305.9|5299.9|5305.4|5299.4|5305.9|5299.9|5305.4|5299.4|3
1615188070000|2021-03-08 07:21:10|5279.1|5273.1|5277.7|5271.7|5279.1|5273.1|5277.7|5271.7|1
1615183590000|2021-03-08 06:06:30|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5305.4|5299.4|3
1615188080000|2021-03-08 07:21:20|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.1|5271.1|10
1615183620000|2021-03-08 06:07:00|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1615188090000|2021-03-08 07:21:30|5276.7|5270.7|5277.2|5271.2|5277.2|5271.2|5276.2|5270.2|1
1615183630000|2021-03-08 06:07:10|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1615188110000|2021-03-08 07:21:50|5277.1|5271.1|5276.2|5270.2|5277.1|5271.1|5276.2|5270.2|1
1615183650000|2021-03-08 06:07:30|5305.9|5299.9|5304.4|5298.4|5305.9|5299.9|5304.4|5298.4|4
1615188120000|2021-03-08 07:22:00|5275.7|5269.7|5275.2|5269.2|5276.2|5270.2|5274.7|5268.7|1
1615183660000|2021-03-08 06:07:40|5304.3|5298.3|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|2
1615188140000|2021-03-08 07:22:20|5275.3|5269.3|5276.2|5270.2|5276.2|5270.2|5275.3|5269.3|3
1615183670000|2021-03-08 06:07:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|2
1615188150000|2021-03-08 07:22:30|5275.7|5269.7|5274.7|5268.7|5275.7|5269.7|5274.7|5268.7|10
1615183690000|2021-03-08 06:08:10|||||||||1
1615188160000|2021-03-08 07:22:40|||||||||8
1615183700000|2021-03-08 06:08:20|5303.8|5297.8|5303.9|5297.9|5303.9|5297.9|5303.8|5297.8|1
1615188170000|2021-03-08 07:22:50|||||||||21
1615183720000|2021-03-08 06:08:40|||||||||4
1615188180000|2021-03-08 07:23:00|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|39
1615183730000|2021-03-08 06:08:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1615188190000|2021-03-08 07:23:10|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1615188200000|2021-03-08 07:23:20|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|0
1615183740000|2021-03-08 06:09:00|5304.9|5298.9|5306.3|5300.3|5306.3|5300.3|5304.9|5298.9|11
1615188230000|2021-03-08 07:23:50|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1615188240000|2021-03-08 07:24:00|||||||||14
1615183770000|2021-03-08 06:09:30|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5305.8|5299.8|1
1615188250000|2021-03-08 07:24:10|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|1
1615188260000|2021-03-08 07:24:20|5275.7|5269.7|5275.2|5269.2|5275.7|5269.7|5275.2|5269.2|2
1615183790000|2021-03-08 06:09:50|5305.9|5299.9|5304.3|5298.3|5305.9|5299.9|5304.3|5298.3|2
1615188270000|2021-03-08 07:24:30|5274.2|5268.2|5273.2|5267.2|5274.2|5268.2|5273.2|5267.2|8
1615183840000|2021-03-08 06:10:40|5303.9|5297.9|5303.3|5297.3|5303.9|5297.9|5303.3|5297.3|0
1615188290000|2021-03-08 07:24:50|5272.2|5266.2|5271.7|5265.7|5272.2|5266.2|5271.7|5265.7|2
1615183870000|2021-03-08 06:11:10|5302.9|5296.9|5301.8|5295.8|5302.9|5296.9|5301.8|5295.8|0
1615188300000|2021-03-08 07:25:00|5271.2|5265.2|5270.7|5264.7|5271.2|5265.2|5269.7|5263.7|3
1615183880000|2021-03-08 06:11:20|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|0
1615188310000|2021-03-08 07:25:10|5270.2|5264.2|5269.7|5263.7|5270.2|5264.2|5269.7|5263.7|0
1615183890000|2021-03-08 06:11:30|5301.8|5295.8|5301.3|5295.3|5301.8|5295.8|5300.8|5294.8|3
1615188320000|2021-03-08 07:25:20|5270.2|5264.2|5271.2|5265.2|5271.2|5265.2|5269.7|5263.7|1
1615183900000|2021-03-08 06:11:40|5300.9|5294.9|5301.3|5295.3|5301.3|5295.3|5300.8|5294.8|2
1615188340000|2021-03-08 07:25:40|5271.7|5265.7|5272.2|5266.2|5272.7|5266.7|5271.7|5265.7|5
1615183910000|2021-03-08 06:11:50|5300.9|5294.9|5300.8|5294.8|5300.9|5294.9|5300.8|5294.8|8
1615188350000|2021-03-08 07:25:50|5272.7|5266.7|5273.7|5267.7|5273.7|5267.7|5272.7|5266.7|1
1615183920000|2021-03-08 06:12:00|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|1
1615188370000|2021-03-08 07:26:10|5273.2|5267.2|5274.2|5268.2|5274.2|5268.2|5273.2|5267.2|7
1615183930000|2021-03-08 06:12:10|5300.8|5294.8|5298.8|5292.8|5300.8|5294.8|5298.8|5292.8|6
1615188380000|2021-03-08 07:26:20|5274.1|5268.1|5272.7|5266.7|5274.1|5268.1|5272.2|5266.2|10
1615183940000|2021-03-08 06:12:20|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|16
1615188390000|2021-03-08 07:26:30|5272.2|5266.2|5272.7|5266.7|5272.7|5266.7|5272.2|5266.2|1
1615183950000|2021-03-08 06:12:30|5300.3|5294.3|5300.8|5294.8|5300.8|5294.8|5300.3|5294.3|6
1615183960000|2021-03-08 06:12:40|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|2
1615188400000|2021-03-08 07:26:40|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|0
1615183990000|2021-03-08 06:13:10|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|2
1615188420000|2021-03-08 07:27:00|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5272.2|5266.2|5
1615184000000|2021-03-08 06:13:20|5301.3|5295.3|5301.8|5295.8|5301.8|5295.8|5301.3|5295.3|0
1615188430000|2021-03-08 07:27:10|5272.7|5266.7|5273.2|5267.2|5273.7|5267.7|5272.7|5266.7|3
1615184010000|2021-03-08 06:13:30|5301.3|5295.3|5300.8|5294.8|5301.3|5295.3|5300.8|5294.8|0
1615188440000|2021-03-08 07:27:20|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5272.7|5266.7|1
1615188450000|2021-03-08 07:27:30|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|1
1615184030000|2021-03-08 06:13:50|5299.8|5293.8|5299.4|5293.4|5299.8|5293.8|5299.4|5293.4|3
1615188460000|2021-03-08 07:27:40|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|2
1615188470000|2021-03-08 07:27:50|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5273.2|5267.2|2
1615184040000|2021-03-08 06:14:00|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|0
1615188480000|2021-03-08 07:28:00|5272.7|5266.7|5273.2|5267.2|5273.2|5267.2|5272.7|5266.7|1
1615188490000|2021-03-08 07:28:10|5273.7|5267.7|5274.2|5268.2|5274.2|5268.2|5273.7|5267.7|14
1615184060000|2021-03-08 06:14:20|5298.9|5292.9|5298.8|5292.8|5299.3|5293.3|5298.8|5292.8|1
1615188500000|2021-03-08 07:28:20|5274.7|5268.7|5277.7|5271.7|5277.7|5271.7|5274.7|5268.7|11
1615184070000|2021-03-08 06:14:30|||||||||10
1615188510000|2021-03-08 07:28:30|5277.2|5271.2|5276.7|5270.7|5277.7|5271.7|5276.7|5270.7|3
1615184090000|2021-03-08 06:14:50|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|1
1615188520000|2021-03-08 07:28:40|5277.2|5271.2|5276.7|5270.7|5277.2|5271.2|5276.7|5270.7|3
1615188530000|2021-03-08 07:28:50|5276.2|5270.2|5274.7|5268.7|5276.2|5270.2|5274.7|5268.7|7
1615184100000|2021-03-08 06:15:00|5299.8|5293.8|5301.8|5295.8|5302.3|5296.3|5299.8|5293.8|3
1615188540000|2021-03-08 07:29:00|||||||||3
1615184110000|2021-03-08 06:15:10|5301.4|5295.4|5300.3|5294.3|5301.4|5295.4|5300.3|5294.3|2
1615188550000|2021-03-08 07:29:10|5274.8|5268.8|5276.2|5270.2|5276.7|5270.7|5274.8|5268.8|5
1615184120000|2021-03-08 06:15:20|5299.8|5293.8|5300.3|5294.3|5300.3|5294.3|5299.8|5293.8|0
1615188560000|2021-03-08 07:29:20|5275.7|5269.7|5277.7|5271.7|5277.7|5271.7|5275.7|5269.7|8
1615184140000|2021-03-08 06:15:40|5300.8|5294.8|5300.3|5294.3|5300.8|5294.8|5300.3|5294.3|0
1615188570000|2021-03-08 07:29:30|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|20
1615184160000|2021-03-08 06:16:00|5299.9|5293.9|5300.3|5294.3|5300.3|5294.3|5299.8|5293.8|1
1615188580000|2021-03-08 07:29:40|||||||||1
1615184170000|2021-03-08 06:16:10|5299.9|5293.9|5298.8|5292.8|5299.9|5293.9|5298.8|5292.8|0
1615188590000|2021-03-08 07:29:50|5277.2|5271.2|5277.2|5271.2|5277.7|5271.7|5277.2|5271.2|7
1615184180000|2021-03-08 06:16:20|5298.9|5292.9|5300.3|5294.3|5300.3|5294.3|5298.9|5292.9|0
1615188600000|2021-03-08 07:30:00|5277.7|5271.7|5275.7|5269.7|5277.7|5271.7|5275.7|5269.7|8
1615184200000|2021-03-08 06:16:40|5300.8|5294.8|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|2
1615188610000|2021-03-08 07:30:10|||||||||2
1615184210000|2021-03-08 06:16:50|5300.9|5294.9|5299.3|5293.3|5301.3|5295.3|5299.3|5293.3|3
1615184230000|2021-03-08 06:17:10|5299.8|5293.8|5299.3|5293.3|5300.3|5294.3|5299.3|5293.3|15
1615188620000|2021-03-08 07:30:20|||||||||3
1615184240000|2021-03-08 06:17:20|5299.4|5293.4|5301.9|5295.9|5302.3|5296.3|5299.4|5293.4|1
1615188630000|2021-03-08 07:30:30|||||||||1
1615184250000|2021-03-08 06:17:30|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|0
1615184270000|2021-03-08 06:17:50|5301.4|5295.4|5302.3|5296.3|5302.3|5296.3|5301.4|5295.4|0
1615188640000|2021-03-08 07:30:40|||||||||6
1615184280000|2021-03-08 06:18:00|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|0
1615188650000|2021-03-08 07:30:50|||||||||7
1615188660000|2021-03-08 07:31:00|||||||||2
1615184300000|2021-03-08 06:18:20|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|9
1615188670000|2021-03-08 07:31:10|5274.2|5268.2|5274.7|5268.7|5274.7|5268.7|5274.2|5268.2|6
1615184310000|2021-03-08 06:18:30|5302.9|5296.9|5303.3|5297.3|5303.8|5297.8|5302.9|5296.9|2
1615188680000|2021-03-08 07:31:20|5275.2|5269.2|5276.2|5270.2|5276.2|5270.2|5275.2|5269.2|5
1615184320000|2021-03-08 06:18:40|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1615188690000|2021-03-08 07:31:30|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|1
1615184340000|2021-03-08 06:19:00|5302.3|5296.3|5298.9|5292.9|5302.3|5296.3|5298.9|5292.9|5
1615188700000|2021-03-08 07:31:40|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|2
1615184350000|2021-03-08 06:19:10|5298.8|5292.8|5299.3|5293.3|5299.8|5293.8|5298.8|5292.8|0
1615188710000|2021-03-08 07:31:50|5276.7|5270.7|5276.2|5270.2|5276.7|5270.7|5276.2|5270.2|2
1615184360000|2021-03-08 06:19:20|5298.9|5292.9|5299.3|5293.3|5299.3|5293.3|5298.9|5292.9|0
1615188720000|2021-03-08 07:32:00|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5277.2|5271.2|1
1615184380000|2021-03-08 06:19:40|5299.4|5293.4|5300.3|5294.3|5300.3|5294.3|5299.4|5293.4|1
1615188730000|2021-03-08 07:32:10|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|4
1615188740000|2021-03-08 07:32:20|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|1
1615184410000|2021-03-08 06:20:10|5300.8|5294.8|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|4
1615188750000|2021-03-08 07:32:30|||||||||1
1615184460000|2021-03-08 06:21:00|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|0
1615188760000|2021-03-08 07:32:40|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|3
1615184480000|2021-03-08 06:21:20|5301.3|5295.3|5302.3|5296.3|5302.3|5296.3|5301.3|5295.3|15
1615188770000|2021-03-08 07:32:50|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|1
1615184490000|2021-03-08 06:21:30|5301.9|5295.9|5301.8|5295.8|5301.9|5295.9|5301.8|5295.8|1
1615188780000|2021-03-08 07:33:00|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|2
1615184500000|2021-03-08 06:21:40|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5300.8|5294.8|12
1615188790000|2021-03-08 07:33:10|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|1
1615184510000|2021-03-08 06:21:50|5300.8|5294.8|5299.3|5293.3|5301.3|5295.3|5299.3|5293.3|6
1615188800000|2021-03-08 07:33:20|||||||||2
1615184520000|2021-03-08 06:22:00|5297.8|5291.8|5298.3|5292.3|5298.8|5292.8|5297.8|5291.8|11
1615188810000|2021-03-08 07:33:30|||||||||3
1615184530000|2021-03-08 06:22:10|5298.4|5292.4|5298.8|5292.8|5298.8|5292.8|5298.4|5292.4|12
1615188820000|2021-03-08 07:33:40|5277.2|5271.2|5278.2|5272.2|5278.2|5272.2|5277.2|5271.2|3
1615184540000|2021-03-08 06:22:20|5297.9|5291.9|5297.8|5291.8|5298.3|5292.3|5297.8|5291.8|3
1615188830000|2021-03-08 07:33:50|5279.1|5273.1|5281.2|5275.2|5281.2|5275.2|5279.1|5273.1|30
1615184560000|2021-03-08 06:22:40|5295.3|5289.3|5295.8|5289.8|5296.3|5290.3|5295.3|5289.3|9
1615188840000|2021-03-08 07:34:00|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5280.7|5274.7|3
1615184570000|2021-03-08 06:22:50|5295.9|5289.9|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|2
1615188850000|2021-03-08 07:34:10|5281.2|5275.2|5281.2|5275.2|5282.7|5276.7|5281.2|5275.2|5
1615184580000|2021-03-08 06:23:00|5296.4|5290.4|5295.3|5289.3|5296.8|5290.8|5295.3|5289.3|1
1615188870000|2021-03-08 07:34:30|5281.7|5275.7|5282.2|5276.2|5282.2|5276.2|5281.7|5275.7|2
1615188880000|2021-03-08 07:34:40|5282.7|5276.7|5283.2|5277.2|5283.2|5277.2|5282.7|5276.7|4
1615184590000|2021-03-08 06:23:10|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|1
1615188890000|2021-03-08 07:34:50|5282.7|5276.7|5282.7|5276.7|5283.2|5277.2|5282.7|5276.7|2
1615188900000|2021-03-08 07:35:00|||||||||18
1615184600000|2021-03-08 06:23:20|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|0
1615188910000|2021-03-08 07:35:10|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|11
1615184610000|2021-03-08 06:23:30|5295.9|5289.9|5296.8|5290.8|5296.8|5290.8|5295.8|5289.8|9
1615188920000|2021-03-08 07:35:20|5283.7|5277.7|5283.2|5277.2|5283.7|5277.7|5283.2|5277.2|4
1615184620000|2021-03-08 06:23:40|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|3
1615188930000|2021-03-08 07:35:30|5283.7|5277.7|5283.2|5277.2|5283.7|5277.7|5283.2|5277.2|1
1615184640000|2021-03-08 06:24:00|5294.8|5288.8|5295.3|5289.3|5295.3|5289.3|5294.8|5288.8|0
1615188940000|2021-03-08 07:35:40|5283.7|5277.7|5282.7|5276.7|5283.7|5277.7|5282.7|5276.7|10
1615184650000|2021-03-08 06:24:10|5294.9|5288.9|5294.3|5288.3|5294.9|5288.9|5294.3|5288.3|4
1615188950000|2021-03-08 07:35:50|5282.2|5276.2|5282.7|5276.7|5282.7|5276.7|5282.2|5276.2|3
1615184660000|2021-03-08 06:24:20|5293.3|5287.3|5292.8|5286.8|5293.3|5287.3|5292.3|5286.3|5
1615188960000|2021-03-08 07:36:00|||||||||1
1615184670000|2021-03-08 06:24:30|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|1
1615188970000|2021-03-08 07:36:10|||||||||1
1615184680000|2021-03-08 06:24:40|5292.4|5286.4|5292.3|5286.3|5292.8|5286.8|5291.8|5285.8|3
1615188980000|2021-03-08 07:36:20|5282.6|5276.6|5282.7|5276.7|5282.7|5276.7|5282.1|5276.1|6
1615184690000|2021-03-08 06:24:50|5292.4|5286.4|5293.3|5287.3|5293.3|5287.3|5292.4|5286.4|0
1615188990000|2021-03-08 07:36:30|5282.6|5276.6|5282.2|5276.2|5282.6|5276.6|5282.2|5276.2|6
1615189000000|2021-03-08 07:36:40|5282.6|5276.6|5282.2|5276.2|5283.2|5277.2|5282.2|5276.2|4
1615184710000|2021-03-08 06:25:10|5293.8|5287.8|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|2
1615189010000|2021-03-08 07:36:50|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|1
1615184730000|2021-03-08 06:25:30|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|2
1615189020000|2021-03-08 07:37:00|5283.6|5277.6|5282.2|5276.2|5283.6|5277.6|5282.2|5276.2|3
1615184740000|2021-03-08 06:25:40|5293.9|5287.9|5292.3|5286.3|5293.9|5287.9|5292.3|5286.3|1
1615189030000|2021-03-08 07:37:10|5282.7|5276.7|5282.2|5276.2|5282.7|5276.7|5282.2|5276.2|1
1615184750000|2021-03-08 06:25:50|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|3
1615189040000|2021-03-08 07:37:20|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|0
1615184760000|2021-03-08 06:26:00|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1615189050000|2021-03-08 07:37:30|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|3
1615184770000|2021-03-08 06:26:10|5290.3|5284.3|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|3
1615189060000|2021-03-08 07:37:40|5281.6|5275.6|5281.7|5275.7|5281.7|5275.7|5281.2|5275.2|0
1615184780000|2021-03-08 06:26:20|5290.8|5284.8|5290.8|5284.8|5291.3|5285.3|5290.8|5284.8|2
1615189070000|2021-03-08 07:37:50|||||||||1
1615184790000|2021-03-08 06:26:30|5291.3|5285.3|5291.8|5285.8|5291.8|5285.8|5291.3|5285.3|0
1615189080000|2021-03-08 07:38:00|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|3
1615184800000|2021-03-08 06:26:40|5291.3|5285.3|5291.3|5285.3|5291.8|5285.8|5291.3|5285.3|3
1615189090000|2021-03-08 07:38:10|5281.6|5275.6|5281.2|5275.2|5281.6|5275.6|5280.7|5274.7|4
1615184820000|2021-03-08 06:27:00|5292.3|5286.3|5293.3|5287.3|5293.3|5287.3|5292.3|5286.3|5
1615189100000|2021-03-08 07:38:20|5281.6|5275.6|5282.7|5276.7|5282.7|5276.7|5281.6|5275.6|2
1615189110000|2021-03-08 07:38:30|||||||||1
1615184830000|2021-03-08 06:27:10|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1615189120000|2021-03-08 07:38:40|5283.2|5277.2|5282.2|5276.2|5283.2|5277.2|5282.2|5276.2|2
1615189130000|2021-03-08 07:38:50|5282.6|5276.6|5281.7|5275.7|5282.7|5276.7|5281.7|5275.7|2
1615184840000|2021-03-08 06:27:20|5294.3|5288.3|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|2
1615189140000|2021-03-08 07:39:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|8
1615189150000|2021-03-08 07:39:10|5282.6|5276.6|5282.2|5276.2|5282.6|5276.6|5282.2|5276.2|1
1615184860000|2021-03-08 06:27:40|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1615189160000|2021-03-08 07:39:20|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|0
1615184880000|2021-03-08 06:28:00|||||||||3
1615189170000|2021-03-08 07:39:30|5281.7|5275.7|5282.2|5276.2|5282.6|5276.6|5281.2|5275.2|3
1615189180000|2021-03-08 07:39:40|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|3
1615184890000|2021-03-08 06:28:10|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|10
1615189190000|2021-03-08 07:39:50|||||||||6
1615184900000|2021-03-08 06:28:20|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|0
1615184920000|2021-03-08 06:28:40|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1615189200000|2021-03-08 07:40:00|5282.2|5276.2|5283.2|5277.2|5283.2|5277.2|5282.2|5276.2|4
1615184930000|2021-03-08 06:28:50|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|3
1615189210000|2021-03-08 07:40:10|5283.6|5277.6|5284.2|5278.2|5284.2|5278.2|5283.6|5277.6|7
1615184950000|2021-03-08 06:29:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1615189220000|2021-03-08 07:40:20|5285.2|5279.2|5285.2|5279.2|5285.7|5279.7|5284.2|5278.2|5
1615184960000|2021-03-08 06:29:20|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|3
1615189230000|2021-03-08 07:40:30|5284.7|5278.7|5285.2|5279.2|5285.2|5279.2|5284.7|5278.7|5
1615184970000|2021-03-08 06:29:30|5290.8|5284.8|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|0
1615189240000|2021-03-08 07:40:40|5285.6|5279.6|5285.2|5279.2|5285.6|5279.6|5285.2|5279.2|2
1615184980000|2021-03-08 06:29:40|5291.8|5285.8|5294.3|5288.3|5294.3|5288.3|5291.8|5285.8|1
1615189250000|2021-03-08 07:40:50|5285.1|5279.1|5285.2|5279.2|5285.2|5279.2|5284.7|5278.7|1
1615189260000|2021-03-08 07:41:00|5284.2|5278.2|5285.2|5279.2|5285.2|5279.2|5284.2|5278.2|2
1615185000000|2021-03-08 06:30:00|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|4
1615189270000|2021-03-08 07:41:10|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|4
1615185010000|2021-03-08 06:30:10|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5294.8|5288.8|7
1615189280000|2021-03-08 07:41:20|||||||||2
1615185030000|2021-03-08 06:30:30|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|2
1615189290000|2021-03-08 07:41:30|5285.6|5279.6|5285.7|5279.7|5285.7|5279.7|5285.2|5279.2|1
1615185040000|2021-03-08 06:30:40|5296.3|5290.3|5296.8|5290.8|5297.3|5291.3|5296.3|5290.3|4
1615189300000|2021-03-08 07:41:40|5286.2|5280.2|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|2
1615185050000|2021-03-08 06:30:50|5296.3|5290.3|5297.3|5291.3|5297.3|5291.3|5296.3|5290.3|2
1615189310000|2021-03-08 07:41:50|5287.2|5281.2|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|9
1615185060000|2021-03-08 06:31:00|5296.8|5290.8|5296.3|5290.3|5296.8|5290.8|5295.8|5289.8|4
1615189320000|2021-03-08 07:42:00|5288.6|5282.6|5287.2|5281.2|5288.7|5282.7|5286.7|5280.7|3
1615185070000|2021-03-08 06:31:10|5296.8|5290.8|5296.3|5290.3|5297.3|5291.3|5295.8|5289.8|8
1615189330000|2021-03-08 07:42:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1615185080000|2021-03-08 06:31:20|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|3
1615189340000|2021-03-08 07:42:20|5288.1|5282.1|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|3
1615185090000|2021-03-08 06:31:30|5294.9|5288.9|5295.3|5289.3|5295.3|5289.3|5293.8|5287.8|2
1615189350000|2021-03-08 07:42:30|||||||||1
1615185100000|2021-03-08 06:31:40|5295.2|5289.2|5293.3|5287.3|5295.2|5289.2|5293.3|5287.3|2
1615189360000|2021-03-08 07:42:40|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|1
1615189370000|2021-03-08 07:42:50|5288.1|5282.1|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|2
1615185110000|2021-03-08 06:31:50|5293.8|5287.8|5293.8|5287.8|5294.3|5288.3|5293.8|5287.8|0
1615189380000|2021-03-08 07:43:00|5287.7|5281.7|5288.7|5282.7|5288.7|5282.7|5287.2|5281.2|1
1615189390000|2021-03-08 07:43:10|||||||||1
1615185120000|2021-03-08 06:32:00|5293.3|5287.3|5291.3|5285.3|5293.3|5287.3|5291.3|5285.3|8
1615189400000|2021-03-08 07:43:20|5288.6|5282.6|5288.7|5282.7|5288.7|5282.7|5287.7|5281.7|3
1615189410000|2021-03-08 07:43:30|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|2
1615185130000|2021-03-08 06:32:10|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|0
1615189420000|2021-03-08 07:43:40|5287.6|5281.6|5288.7|5282.7|5288.7|5282.7|5287.6|5281.6|2
1615185160000|2021-03-08 06:32:40|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|1
1615189430000|2021-03-08 07:43:50|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|1
1615185170000|2021-03-08 06:32:50|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|0
1615189440000|2021-03-08 07:44:00|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|4
1615185190000|2021-03-08 06:33:10|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1615189450000|2021-03-08 07:44:10|5287.2|5281.2|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|2
1615185200000|2021-03-08 06:33:20|5290.3|5284.3|5291.3|5285.3|5291.3|5285.3|5290.3|5284.3|9
1615189460000|2021-03-08 07:44:20|5287.7|5281.7|5287.2|5281.2|5287.7|5281.7|5286.7|5280.7|2
1615185210000|2021-03-08 06:33:30|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|0
1615189470000|2021-03-08 07:44:30|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1615185220000|2021-03-08 06:33:40|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|5
1615189490000|2021-03-08 07:44:50|||||||||1
1615185240000|2021-03-08 06:34:00|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|1
1615189500000|2021-03-08 07:45:00|||||||||1
1615185250000|2021-03-08 06:34:10|5290.8|5284.8|5291.3|5285.3|5291.8|5285.8|5290.8|5284.8|1
1615189510000|2021-03-08 07:45:10|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5286.7|5280.7|3
1615185260000|2021-03-08 06:34:20|5290.8|5284.8|5291.8|5285.8|5291.8|5285.8|5290.8|5284.8|5
1615189520000|2021-03-08 07:45:20|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|3
1615185270000|2021-03-08 06:34:30|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|6
1615189530000|2021-03-08 07:45:30|5287.7|5281.7|5288.2|5282.2|5288.2|5282.2|5287.7|5281.7|1
1615185280000|2021-03-08 06:34:40|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|3
1615189540000|2021-03-08 07:45:40|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5287.7|5281.7|3
1615185290000|2021-03-08 06:34:50|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|7
1615189550000|2021-03-08 07:45:50|5288.6|5282.6|5287.7|5281.7|5288.7|5282.7|5287.7|5281.7|3
1615185300000|2021-03-08 06:35:00|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|19
1615189560000|2021-03-08 07:46:00|||||||||7
1615185310000|2021-03-08 06:35:10|5288.8|5282.8|5288.3|5282.3|5288.8|5282.8|5287.8|5281.8|3
1615189570000|2021-03-08 07:46:10|||||||||2
1615185320000|2021-03-08 06:35:20|5287.8|5281.8|5287.8|5281.8|5288.3|5282.3|5287.8|5281.8|0
1615189580000|2021-03-08 07:46:20|||||||||4
1615185340000|2021-03-08 06:35:40|5287.7|5281.7|5287.3|5281.3|5287.8|5281.8|5287.3|5281.3|2
1615189590000|2021-03-08 07:46:30|5287.6|5281.6|5287.2|5281.2|5287.6|5281.6|5287.2|5281.2|3
1615185350000|2021-03-08 06:35:50|5286.8|5280.8|5288.3|5282.3|5288.3|5282.3|5286.8|5280.8|3
1615189600000|2021-03-08 07:46:40|5287.6|5281.6|5287.7|5281.7|5287.7|5281.7|5287.6|5281.6|0
1615185360000|2021-03-08 06:36:00|5287.8|5281.8|5289.3|5283.3|5289.3|5283.3|5287.8|5281.8|8
1615189610000|2021-03-08 07:46:50|||||||||4
1615189620000|2021-03-08 07:47:00|||||||||6
1615185370000|2021-03-08 06:36:10|5288.8|5282.8|5288.3|5282.3|5288.8|5282.8|5288.3|5282.3|1
1615189630000|2021-03-08 07:47:10|||||||||7
1615185380000|2021-03-08 06:36:20|5288.4|5282.4|5288.3|5282.3|5289.3|5283.3|5288.3|5282.3|0
1615189640000|2021-03-08 07:47:20|||||||||12
1615185390000|2021-03-08 06:36:30|5289.3|5283.3|5288.3|5282.3|5289.3|5283.3|5288.3|5282.3|1
1615189650000|2021-03-08 07:47:30|5288.6|5282.6|5289.2|5283.2|5289.2|5283.2|5288.6|5282.6|20
1615185400000|2021-03-08 06:36:40|5288.8|5282.8|5288.8|5282.8|5289.3|5283.3|5288.8|5282.8|2
1615189660000|2021-03-08 07:47:40|5289.7|5283.7|5290.7|5284.7|5291.2|5285.2|5289.7|5283.7|9
1615189670000|2021-03-08 07:47:50|5291.2|5285.2|5290.7|5284.7|5291.7|5285.7|5290.7|5284.7|2
1615185410000|2021-03-08 06:36:50|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5288.8|5282.8|2
1615189680000|2021-03-08 07:48:00|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|3
1615189690000|2021-03-08 07:48:10|5289.2|5283.2|5291.2|5285.2|5291.2|5285.2|5288.7|5282.7|6
1615185420000|2021-03-08 06:37:00|5289.8|5283.8|5290.8|5284.8|5290.8|5284.8|5289.8|5283.8|3
1615189700000|2021-03-08 07:48:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|1
1615189710000|2021-03-08 07:48:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|8
1615185430000|2021-03-08 06:37:10|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|0
1615189720000|2021-03-08 07:48:40|||||||||1
1615185440000|2021-03-08 06:37:20|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|2
1615189730000|2021-03-08 07:48:50|5293.2|5287.2|5293.2|5287.2|5294.6|5288.6|5293.2|5287.2|6
1615185450000|2021-03-08 06:37:30|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|9
1615189740000|2021-03-08 07:49:00|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|1
1615185460000|2021-03-08 06:37:40|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|1
1615189750000|2021-03-08 07:49:10|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5293.7|5287.7|3
1615185470000|2021-03-08 06:37:50|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|0
1615189760000|2021-03-08 07:49:20|5294.6|5288.6|5293.7|5287.7|5294.6|5288.6|5293.7|5287.7|1
1615185480000|2021-03-08 06:38:00|5288.8|5282.8|5290.3|5284.3|5290.3|5284.3|5288.8|5282.8|5
1615189770000|2021-03-08 07:49:30|5293.2|5287.2|5294.2|5288.2|5294.2|5288.2|5293.2|5287.2|5
1615185490000|2021-03-08 06:38:10|5289.8|5283.8|5288.3|5282.3|5289.8|5283.8|5288.3|5282.3|4
1615189780000|2021-03-08 07:49:40|||||||||1
1615185510000|2021-03-08 06:38:30|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|0
1615189790000|2021-03-08 07:49:50|5294.6|5288.6|5294.7|5288.7|5294.7|5288.7|5294.6|5288.6|6
1615185520000|2021-03-08 06:38:40|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|1
1615189800000|2021-03-08 07:50:00|5294.6|5288.6|5293.2|5287.2|5294.6|5288.6|5293.2|5287.2|3
1615185530000|2021-03-08 06:38:50|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|2
1615189810000|2021-03-08 07:50:10|5293.7|5287.7|5296.7|5290.7|5296.7|5290.7|5293.7|5287.7|7
1615185540000|2021-03-08 06:39:00|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|2
1615189820000|2021-03-08 07:50:20|5297.2|5291.2|5297.2|5291.2|5297.6|5291.6|5297.2|5291.2|2
1615185560000|2021-03-08 06:39:20|5286.8|5280.8|5287.3|5281.3|5287.8|5281.8|5286.8|5280.8|1
1615189830000|2021-03-08 07:50:30|5296.7|5290.7|5296.2|5290.2|5296.7|5290.7|5295.2|5289.2|3
1615185580000|2021-03-08 06:39:40|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|1
1615189840000|2021-03-08 07:50:40|5296.1|5290.1|5296.2|5290.2|5296.2|5290.2|5295.7|5289.7|2
1615185590000|2021-03-08 06:39:50|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|1
1615189850000|2021-03-08 07:50:50|||||||||1
1615185600000|2021-03-08 06:40:00|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|5289.3|5283.3|3
1615189860000|2021-03-08 07:51:00|5294.2|5288.2|5294.2|5288.2|5295.2|5289.2|5294.2|5288.2|5
1615185610000|2021-03-08 06:40:10|5289.8|5283.8|5290.3|5284.3|5290.3|5284.3|5289.8|5283.8|3
1615189870000|2021-03-08 07:51:10|5293.7|5287.7|5294.2|5288.2|5294.2|5288.2|5293.7|5287.7|6
1615185620000|2021-03-08 06:40:20|5290.8|5284.8|5291.3|5285.3|5291.8|5285.8|5290.8|5284.8|1
1615189880000|2021-03-08 07:51:20|5294.6|5288.6|5294.2|5288.2|5294.7|5288.7|5293.7|5287.7|2
1615185630000|2021-03-08 06:40:30|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5289.3|5283.3|6
1615189890000|2021-03-08 07:51:30|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5293.7|5287.7|1
1615185640000|2021-03-08 06:40:40|5289.8|5283.8|5290.2|5284.2|5290.8|5284.8|5289.3|5283.3|6
1615189900000|2021-03-08 07:51:40|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5294.2|5288.2|1
1615185650000|2021-03-08 06:40:50|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1615189910000|2021-03-08 07:51:50|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|1
1615185660000|2021-03-08 06:41:00|5289.3|5283.3|5289.3|5283.3|5289.8|5283.8|5289.3|5283.3|1
1615189920000|2021-03-08 07:52:00|5295.1|5289.1|5294.2|5288.2|5295.1|5289.1|5294.2|5288.2|3
1615185670000|2021-03-08 06:41:10|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|2
1615189930000|2021-03-08 07:52:10|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|1
1615185680000|2021-03-08 06:41:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|4
1615189940000|2021-03-08 07:52:20|5295.6|5289.6|5294.2|5288.2|5295.6|5289.6|5294.2|5288.2|2
1615185690000|2021-03-08 06:41:30|5291.2|5285.2|5292.3|5286.3|5292.3|5286.3|5290.8|5284.8|3
1615189950000|2021-03-08 07:52:30|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|0
1615185700000|2021-03-08 06:41:40|5292.8|5286.8|5291.3|5285.3|5292.8|5286.8|5291.3|5285.3|1
1615189960000|2021-03-08 07:52:40|5293.7|5287.7|5294.2|5288.2|5294.2|5288.2|5293.7|5287.7|3
1615185710000|2021-03-08 06:41:50|5290.4|5284.4|5290.3|5284.3|5290.4|5284.4|5290.3|5284.3|2
1615189970000|2021-03-08 07:52:50|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5293.7|5287.7|3
1615185720000|2021-03-08 06:42:00|5290.2|5284.2|5290.3|5284.3|5290.3|5284.3|5290.2|5284.2|4
1615189980000|2021-03-08 07:53:00|5294.6|5288.6|5293.6|5287.6|5294.6|5288.6|5292.1|5286.1|5
1615189990000|2021-03-08 07:53:10|5293.7|5287.7|5292.1|5286.1|5294.6|5288.6|5291.6|5285.6|5
1615185730000|2021-03-08 06:42:10|5289.8|5283.8|5290.3|5284.3|5290.8|5284.8|5289.8|5283.8|1
1615190000000|2021-03-08 07:53:20|5292.6|5286.6|5293.1|5287.1|5293.1|5287.1|5292.6|5286.6|1
1615185750000|2021-03-08 06:42:30|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|1
1615190010000|2021-03-08 07:53:30|5293.2|5287.2|5293.1|5287.1|5293.2|5287.2|5293.1|5287.1|1
1615185760000|2021-03-08 06:42:40|5291.3|5285.3|5292.3|5286.3|5292.3|5286.3|5291.3|5285.3|1
1615190020000|2021-03-08 07:53:40|5293.2|5287.2|5293.1|5287.1|5293.2|5287.2|5293.1|5287.1|1
1615185770000|2021-03-08 06:42:50|5292.8|5286.8|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|0
1615190030000|2021-03-08 07:53:50|5293.6|5287.6|5294.6|5288.6|5294.6|5288.6|5293.6|5287.6|0
1615185780000|2021-03-08 06:43:00|5292.8|5286.8|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|0
1615190040000|2021-03-08 07:54:00|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5293.1|5287.1|2
1615185790000|2021-03-08 06:43:10|5293.8|5287.8|5294.3|5288.3|5294.3|5288.3|5293.8|5287.8|5
1615190050000|2021-03-08 07:54:10|5293.1|5287.1|5294.1|5288.1|5294.1|5288.1|5293.1|5287.1|3
1615185800000|2021-03-08 06:43:20|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|5294.8|5288.8|0
1615190060000|2021-03-08 07:54:20|5293.7|5287.7|5293.6|5287.6|5293.7|5287.7|5293.6|5287.6|2
1615185810000|2021-03-08 06:43:30|5294.3|5288.3|5293.3|5287.3|5294.3|5288.3|5293.3|5287.3|2
1615190070000|2021-03-08 07:54:30|||||||||2
1615185820000|2021-03-08 06:43:40|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|1
1615190080000|2021-03-08 07:54:40|||||||||12
1615185830000|2021-03-08 06:43:50|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|2
1615190090000|2021-03-08 07:54:50|||||||||1
1615185840000|2021-03-08 06:44:00|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5
1615190100000|2021-03-08 07:55:00|5293.1|5287.1|5291.1|5285.1|5293.1|5287.1|5291.1|5285.1|6
1615185850000|2021-03-08 06:44:10|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|1
1615190110000|2021-03-08 07:55:10|5291.2|5285.2|5290.6|5284.6|5291.2|5285.2|5290.6|5284.6|6
1615185860000|2021-03-08 06:44:20|5289.8|5283.8|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|1
1615190120000|2021-03-08 07:55:20|||||||||2
1615185870000|2021-03-08 06:44:30|5289.3|5283.3|5288.8|5282.8|5289.3|5283.3|5288.8|5282.8|2
1615190130000|2021-03-08 07:55:30|||||||||2
1615185880000|2021-03-08 06:44:40|||||||||3
1615190150000|2021-03-08 07:55:50|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5289.1|5283.1|9
1615185890000|2021-03-08 06:44:50|||||||||35
1615190160000|2021-03-08 07:56:00|5289.7|5283.7|5289.6|5283.6|5289.7|5283.7|5289.6|5283.6|0
1615190170000|2021-03-08 07:56:10|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|6
1615185900000|2021-03-08 06:45:00|5287.8|5281.8|5288.8|5282.8|5288.8|5282.8|5285.8|5279.8|42
1615190180000|2021-03-08 07:56:20|5288.1|5282.1|5286.6|5280.6|5288.1|5282.1|5286.6|5280.6|9
1615185910000|2021-03-08 06:45:10|5290.8|5284.8|5289.3|5283.3|5290.8|5284.8|5289.3|5283.3|18
1615190190000|2021-03-08 07:56:30|||||||||4
1615185920000|2021-03-08 06:45:20|5288.8|5282.8|5287.3|5281.3|5288.8|5282.8|5287.3|5281.3|7
1615190200000|2021-03-08 07:56:40|||||||||14
1615185930000|2021-03-08 06:45:30|5287.2|5281.2|5285.3|5279.3|5287.2|5281.2|5285.3|5279.3|1
1615190210000|2021-03-08 07:56:50|5287.1|5281.1|5288.6|5282.6|5288.7|5282.7|5287.1|5281.1|8
1615185940000|2021-03-08 06:45:40|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|9
1615190220000|2021-03-08 07:57:00|5288.7|5282.7|5288.1|5282.1|5289.1|5283.1|5287.1|5281.1|7
1615185950000|2021-03-08 06:45:50|5284.7|5278.7|5281.3|5275.3|5284.7|5278.7|5281.3|5275.3|16
1615190230000|2021-03-08 07:57:10|5287.7|5281.7|5287.1|5281.1|5288.5|5282.5|5287.1|5281.1|6
1615185960000|2021-03-08 06:46:00|5280.8|5274.8|5281.3|5275.3|5281.7|5275.7|5280.8|5274.8|6
1615190240000|2021-03-08 07:57:20|5287.6|5281.6|5288.1|5282.1|5288.1|5282.1|5287.6|5281.6|2
1615185970000|2021-03-08 06:46:10|5281.7|5275.7|5282.3|5276.3|5282.8|5276.8|5281.7|5275.7|3
1615190250000|2021-03-08 07:57:30|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.1|5282.1|1
1615190260000|2021-03-08 07:57:40|5288.1|5282.1|5287.6|5281.6|5288.1|5282.1|5287.6|5281.6|1
1615185980000|2021-03-08 06:46:20|5282.2|5276.2|5283.8|5277.8|5283.8|5277.8|5281.8|5275.8|10
1615190270000|2021-03-08 07:57:50|5288.1|5282.1|5290.1|5284.1|5290.6|5284.6|5287.6|5281.6|5
1615190280000|2021-03-08 07:58:00|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|1
1615185990000|2021-03-08 06:46:30|5283.3|5277.3|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|13
1615190290000|2021-03-08 07:58:10|||||||||4
1615186000000|2021-03-08 06:46:40|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5281.8|5275.8|3
1615190300000|2021-03-08 07:58:20|||||||||1
1615186010000|2021-03-08 06:46:50|5281.3|5275.3|5282.3|5276.3|5282.3|5276.3|5281.3|5275.3|2
1615190310000|2021-03-08 07:58:30|||||||||2
1615186020000|2021-03-08 06:47:00|5282.7|5276.7|5284.8|5278.8|5284.8|5278.8|5282.7|5276.7|1
1615190320000|2021-03-08 07:58:40|||||||||5
1615186030000|2021-03-08 06:47:10|5286.3|5280.3|5287.8|5281.8|5287.8|5281.8|5286.3|5280.3|1
1615190330000|2021-03-08 07:58:50|||||||||2
1615186040000|2021-03-08 06:47:20|5288.3|5282.3|5289.8|5283.8|5289.8|5283.8|5288.3|5282.3|0
1615190340000|2021-03-08 07:59:00|5289.6|5283.6|5292.1|5286.1|5292.6|5286.6|5289.6|5283.6|13
1615186050000|2021-03-08 06:47:30|5290.7|5284.7|5291.3|5285.3|5291.3|5285.3|5290.7|5284.7|2
1615190350000|2021-03-08 07:59:10|5292.6|5286.6|5293.1|5287.1|5293.1|5287.1|5292.6|5286.6|2
1615186060000|2021-03-08 06:47:40|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5
1615190360000|2021-03-08 07:59:20|5293.6|5287.6|5292.6|5286.6|5293.6|5287.6|5292.6|5286.6|3
1615186070000|2021-03-08 06:47:50|5291.3|5285.3|5290.8|5284.8|5291.3|5285.3|5290.8|5284.8|4
1615190370000|2021-03-08 07:59:30|||||||||5
1615186080000|2021-03-08 06:48:00|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|5
1615190380000|2021-03-08 07:59:40|||||||||1
1615186090000|2021-03-08 06:48:10|5289.7|5283.7|5288.3|5282.3|5289.7|5283.7|5288.3|5282.3|1
1615190390000|2021-03-08 07:59:50|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5
1615186110000|2021-03-08 06:48:30|5288.7|5282.7|5289.3|5283.3|5289.3|5283.3|5288.7|5282.7|2
1615190400000|2021-03-08 08:00:00|5291.6|5285.6|5290.6|5284.6|5291.6|5285.6|5290.6|5284.6|3
1615186150000|2021-03-08 06:49:10|5289.8|5283.8|5291.3|5285.3|5291.3|5285.3|5289.8|5283.8|3
1615190410000|2021-03-08 08:00:10|5290.7|5284.7|5291.1|5285.1|5292.1|5286.1|5290.7|5284.7|4
1615186160000|2021-03-08 06:49:20|5291.7|5285.7|5291.8|5285.8|5291.8|5285.8|5291.3|5285.3|0
1615190420000|2021-03-08 08:00:20|5291.2|5285.2|5291.1|5285.1|5291.6|5285.6|5291.1|5285.1|0
1615186170000|2021-03-08 06:49:30|5291.3|5285.3|5291.3|5285.3|5291.8|5285.8|5291.3|5285.3|2
1615190440000|2021-03-08 08:00:40|5290.6|5284.6|5289.1|5283.1|5290.6|5284.6|5289.1|5283.1|3
1615186180000|2021-03-08 06:49:40|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|1
1615186190000|2021-03-08 06:49:50|5292.7|5286.7|5293.3|5287.3|5293.3|5287.3|5292.7|5286.7|2
1615190460000|2021-03-08 08:01:00|5288.7|5282.7|5290.1|5284.1|5290.1|5284.1|5288.6|5282.6|4
1615190470000|2021-03-08 08:01:10|5290.6|5284.6|5290.6|5284.6|5290.6|5284.6|5290.6|5284.6|0
1615186200000|2021-03-08 06:50:00|5293.8|5287.8|5294.3|5288.3|5294.3|5288.3|5293.8|5287.8|7
1615190480000|2021-03-08 08:01:20|5290.7|5284.7|5291.1|5285.1|5291.1|5285.1|5290.6|5284.6|1
1615186210000|2021-03-08 06:50:10|5294.7|5288.7|5295.3|5289.3|5295.8|5289.8|5294.7|5288.7|1
1615190490000|2021-03-08 08:01:30|5290.7|5284.7|5289.6|5283.6|5290.7|5284.7|5289.6|5283.6|2
1615186220000|2021-03-08 06:50:20|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|0
1615190500000|2021-03-08 08:01:40|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|3
1615186230000|2021-03-08 06:50:30|5296.3|5290.3|5296.8|5290.8|5296.8|5290.8|5296.3|5290.3|0
1615190510000|2021-03-08 08:01:50|||||||||62
1615186240000|2021-03-08 06:50:40|5296.3|5290.3|5296.8|5290.8|5296.8|5290.8|5296.3|5290.3|4
1615190520000|2021-03-08 08:02:00|5289.1|5283.1|5290.1|5284.1|5291.1|5285.1|5289.1|5283.1|4
1615186250000|2021-03-08 06:50:50|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|0
1615190530000|2021-03-08 08:02:10|5290.2|5284.2|5291.1|5285.1|5291.1|5285.1|5290.1|5284.1|3
1615186260000|2021-03-08 06:51:00|5296.3|5290.3|5296.8|5290.8|5296.8|5290.8|5295.8|5289.8|7
1615190540000|2021-03-08 08:02:20|5290.7|5284.7|5291.1|5285.1|5291.1|5285.1|5290.6|5284.6|4
1615186270000|2021-03-08 06:51:10|5297.3|5291.3|5296.3|5290.3|5297.3|5291.3|5296.3|5290.3|10
1615190550000|2021-03-08 08:02:30|5289.3|5283.3|5287.6|5281.6|5289.3|5283.3|5287.6|5281.6|52
1615186290000|2021-03-08 06:51:30|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|5296.8|5290.8|3
1615190560000|2021-03-08 08:02:40|||||||||1
1615186300000|2021-03-08 06:51:40|||||||||4
1615190570000|2021-03-08 08:02:50|||||||||3
1615186310000|2021-03-08 06:51:50|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|9
1615190580000|2021-03-08 08:03:00|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|4
1615186320000|2021-03-08 06:52:00|5296.7|5290.7|5296.8|5290.8|5296.8|5290.8|5296.7|5290.7|0
1615190590000|2021-03-08 08:03:10|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|7
1615186330000|2021-03-08 06:52:10|5295.8|5289.8|5297.3|5291.3|5297.3|5291.3|5295.8|5289.8|4
1615190600000|2021-03-08 08:03:20|||||||||4
1615186340000|2021-03-08 06:52:20|5296.8|5290.8|5296.3|5290.3|5296.8|5290.8|5295.8|5289.8|1
1615190610000|2021-03-08 08:03:30|||||||||3
1615186360000|2021-03-08 06:52:40|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|1
1615190630000|2021-03-08 08:03:50|||||||||2
1615186380000|2021-03-08 06:53:00|5294.8|5288.8|5293.3|5287.3|5294.8|5288.8|5293.3|5287.3|2
1615190640000|2021-03-08 08:04:00|||||||||13
1615186390000|2021-03-08 06:53:10|5293.8|5287.8|5293.3|5287.3|5294.3|5288.3|5293.3|5287.3|5
1615190660000|2021-03-08 08:04:20|||||||||12
1615186400000|2021-03-08 06:53:20|5293.2|5287.2|5292.8|5286.8|5293.2|5287.2|5292.8|5286.8|5
1615190680000|2021-03-08 08:04:40|5288.6|5282.6|5289.6|5283.6|5289.6|5283.6|5288.1|5282.1|7
1615186410000|2021-03-08 06:53:30|5292.7|5286.7|5293.3|5287.3|5294.3|5288.3|5292.3|5286.3|11
1615186420000|2021-03-08 06:53:40|5292.8|5286.8|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|1
1615190700000|2021-03-08 08:05:00|5288.1|5282.1|5288.1|5282.1|5288.2|5282.2|5288.1|5282.1|4
1615186430000|2021-03-08 06:53:50|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|0
1615190710000|2021-03-08 08:05:10|||||||||1
1615186440000|2021-03-08 06:54:00|5291.8|5285.8|5293.3|5287.3|5293.3|5287.3|5291.8|5285.8|14
1615190720000|2021-03-08 08:05:20|5287.7|5281.7|5287.6|5281.6|5288.1|5282.1|5287.6|5281.6|1
1615190730000|2021-03-08 08:05:30|||||||||2
1615186450000|2021-03-08 06:54:10|5293.8|5287.8|5293.3|5287.3|5293.8|5287.8|5293.3|5287.3|1
1615190740000|2021-03-08 08:05:40|||||||||1
1615186460000|2021-03-08 06:54:20|5293.7|5287.7|5291.3|5285.3|5293.7|5287.7|5291.3|5285.3|3
1615190750000|2021-03-08 08:05:50|||||||||3
1615186470000|2021-03-08 06:54:30|5292.2|5286.2|5292.8|5286.8|5292.8|5286.8|5292.2|5286.2|9
1615190760000|2021-03-08 08:06:00|||||||||1
1615186490000|2021-03-08 06:54:50|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|12
1615190770000|2021-03-08 08:06:10|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|7
1615190780000|2021-03-08 08:06:20|5288.6|5282.6|5288.1|5282.1|5288.6|5282.6|5288.1|5282.1|1
1615186500000|2021-03-08 06:55:00|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|2
1615190790000|2021-03-08 08:06:30|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|0
1615186510000|2021-03-08 06:55:10|5292.8|5286.8|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|1
1615190820000|2021-03-08 08:07:00|5287.1|5281.1|5287.6|5281.6|5287.6|5281.6|5286.6|5280.6|5
1615186520000|2021-03-08 06:55:20|5292.7|5286.7|5293.8|5287.8|5293.8|5287.8|5292.7|5286.7|2
1615190840000|2021-03-08 08:07:20|5286.7|5280.7|5286.6|5280.6|5286.7|5280.7|5286.6|5280.6|1
1615186530000|2021-03-08 06:55:30|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|2
1615190850000|2021-03-08 08:07:30|5287.1|5281.1|5283.6|5277.6|5287.1|5281.1|5283.6|5277.6|3
1615186540000|2021-03-08 06:55:40|5295.2|5289.2|5295.8|5289.8|5295.8|5289.8|5294.8|5288.8|0
1615190860000|2021-03-08 08:07:40|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|0
1615186550000|2021-03-08 06:55:50|||||||||4
1615190870000|2021-03-08 08:07:50|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|0
1615186560000|2021-03-08 06:56:00|5296.3|5290.3|5295.3|5289.3|5296.3|5290.3|5295.3|5289.3|8
1615190880000|2021-03-08 08:08:00|5282.1|5276.1|5283.1|5277.1|5283.1|5277.1|5281.7|5275.7|9
1615186570000|2021-03-08 06:56:10|5293.9|5287.9|5293.8|5287.8|5294.3|5288.3|5293.8|5287.8|3
1615190890000|2021-03-08 08:08:10|5283.2|5277.2|5284.1|5278.1|5285.1|5279.1|5283.2|5277.2|3
1615186580000|2021-03-08 06:56:20|5293.3|5287.3|5294.3|5288.3|5294.3|5288.3|5293.3|5287.3|2
1615190900000|2021-03-08 08:08:20|5283.6|5277.6|5283.6|5277.6|5284.1|5278.1|5283.6|5277.6|1
1615186590000|2021-03-08 06:56:30|5294.2|5288.2|5294.3|5288.3|5294.3|5288.3|5293.3|5287.3|5
1615190910000|2021-03-08 08:08:30|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5282.6|5276.6|1
1615186600000|2021-03-08 06:56:40|5294.2|5288.2|5292.3|5286.3|5294.2|5288.2|5291.8|5285.8|2
1615190920000|2021-03-08 08:08:40|5282.7|5276.7|5282.6|5276.6|5283.6|5277.6|5282.6|5276.6|3
1615186610000|2021-03-08 06:56:50|5292.2|5286.2|5291.3|5285.3|5292.2|5286.2|5291.3|5285.3|0
1615190930000|2021-03-08 08:08:50|5282.1|5276.1|5282.6|5276.6|5282.6|5276.6|5282.1|5276.1|1
1615186620000|2021-03-08 06:57:00|5290.8|5284.8|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|1
1615190940000|2021-03-08 08:09:00|5282.1|5276.1|5283.1|5277.1|5283.6|5277.6|5282.1|5276.1|3
1615186630000|2021-03-08 06:57:10|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|5292.3|5286.3|0
1615190950000|2021-03-08 08:09:10|5282.7|5276.7|5281.6|5275.6|5282.7|5276.7|5281.6|5275.6|0
1615186640000|2021-03-08 06:57:20|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.2|5285.2|2
1615190960000|2021-03-08 08:09:20|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|1
1615186660000|2021-03-08 06:57:40|5292.3|5286.3|5291.3|5285.3|5292.3|5286.3|5291.3|5285.3|1
1615190970000|2021-03-08 08:09:30|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1615186670000|2021-03-08 06:57:50|5291.2|5285.2|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|1
1615190980000|2021-03-08 08:09:40|||||||||2
1615186680000|2021-03-08 06:58:00|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|4
1615190990000|2021-03-08 08:09:50|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5
1615186700000|2021-03-08 06:58:20|5292.8|5286.8|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|1
1615191000000|2021-03-08 08:10:00|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1615186720000|2021-03-08 06:58:40|5293.7|5287.7|5292.8|5286.8|5294.3|5288.3|5292.8|5286.8|1
1615191010000|2021-03-08 08:10:10|||||||||3
1615186730000|2021-03-08 06:58:50|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|0
1615191020000|2021-03-08 08:10:20|5281.5|5275.5|5276.6|5270.6|5281.5|5275.5|5274.1|5268.1|6
1615186740000|2021-03-08 06:59:00|5292.8|5286.8|5291.3|5285.3|5292.8|5286.8|5291.3|5285.3|9
1615191030000|2021-03-08 08:10:30|5277.1|5271.1|5276.1|5270.1|5277.1|5271.1|5276.1|5270.1|2
1615186750000|2021-03-08 06:59:10|5290.8|5284.8|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|1
1615191040000|2021-03-08 08:10:40|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|2
1615186760000|2021-03-08 06:59:20|5289.8|5283.8|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|0
1615191050000|2021-03-08 08:10:50|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615186770000|2021-03-08 06:59:30|5290.3|5284.3|5292.3|5286.3|5292.3|5286.3|5290.3|5284.3|3
1615191060000|2021-03-08 08:11:00|5275.6|5269.6|5273.6|5267.6|5275.6|5269.6|5273.6|5267.6|4
1615186780000|2021-03-08 06:59:40|5293.2|5287.2|5293.3|5287.3|5293.3|5287.3|5293.2|5287.2|2
1615191070000|2021-03-08 08:11:10|5273.7|5267.7|5277.1|5271.1|5277.1|5271.1|5273.7|5267.7|1
1615186800000|2021-03-08 07:00:00|5292.8|5286.8|5287.3|5281.3|5292.8|5286.8|5287.3|5281.3|14
1615191080000|2021-03-08 08:11:20|5276.2|5270.2|5275.1|5269.1|5276.2|5270.2|5273.6|5267.6|19
1615186810000|2021-03-08 07:00:10|5287.2|5281.2|5285.3|5279.3|5287.2|5281.2|5285.3|5279.3|3
1615191090000|2021-03-08 08:11:30|5274.6|5268.6|5274.1|5268.1|5274.6|5268.6|5274.1|5268.1|6
1615186830000|2021-03-08 07:00:30|5285.8|5279.8|5286.3|5280.3|5286.3|5280.3|5285.8|5279.8|1
1615191100000|2021-03-08 08:11:40|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|1
1615186840000|2021-03-08 07:00:40|5286.8|5280.8|5287.3|5281.3|5287.3|5281.3|5286.8|5280.8|2
1615191110000|2021-03-08 08:11:50|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5272.6|5266.6|11
1615186850000|2021-03-08 07:00:50|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1615191120000|2021-03-08 08:12:00|5273.6|5267.6|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|0
1615186860000|2021-03-08 07:01:00|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|1
1615191130000|2021-03-08 08:12:10|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.1|5266.1|3
1615186870000|2021-03-08 07:01:10|5288.3|5282.3|5289.2|5283.2|5289.2|5283.2|5288.3|5282.3|10
1615191140000|2021-03-08 08:12:20|5273.1|5267.1|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|5
1615186880000|2021-03-08 07:01:20|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|1
1615191150000|2021-03-08 08:12:30|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.1|5267.1|1
1615186890000|2021-03-08 07:01:30|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|7
1615191160000|2021-03-08 08:12:40|5271.6|5265.6|5271.6|5265.6|5272.1|5266.1|5270.6|5264.6|6
1615186910000|2021-03-08 07:01:50|||||||||1
1615191170000|2021-03-08 08:12:50|||||||||3
1615186920000|2021-03-08 07:02:00|5289.3|5283.3|5289.2|5283.2|5289.7|5283.7|5289.2|5283.2|3
1615191180000|2021-03-08 08:13:00|5272.6|5266.6|5274.1|5268.1|5274.1|5268.1|5272.6|5266.6|5
1615186930000|2021-03-08 07:02:10|5289.3|5283.3|5291.2|5285.2|5291.2|5285.2|5289.3|5283.3|3
1615191190000|2021-03-08 08:13:10|5273.6|5267.6|5272.1|5266.1|5273.6|5267.6|5271.6|5265.6|4
1615186950000|2021-03-08 07:02:30|||||||||3
1615191200000|2021-03-08 08:13:20|5272.6|5266.6|5273.1|5267.1|5273.1|5267.1|5272.6|5266.6|1
1615186970000|2021-03-08 07:02:50|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|0
1615186980000|2021-03-08 07:03:00|5292.7|5286.7|5293.2|5287.2|5293.2|5287.2|5292.7|5286.7|6
1615191210000|2021-03-08 08:13:30|5273.6|5267.6|5272.1|5266.1|5273.6|5267.6|5272.1|5266.1|7
1615187020000|2021-03-08 07:03:40|5293.3|5287.3|5292.2|5286.2|5293.3|5287.3|5292.2|5286.2|6
1615191220000|2021-03-08 08:13:40|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|2
1615187040000|2021-03-08 07:04:00|5291.8|5285.8|5291.7|5285.7|5291.8|5285.8|5291.7|5285.7|0
1615191230000|2021-03-08 08:13:50|5273.6|5267.6|5274.1|5268.1|5274.1|5268.1|5273.6|5267.6|1
1615187050000|2021-03-08 07:04:10|5292.2|5286.2|5293.2|5287.2|5293.2|5287.2|5292.2|5286.2|3
1615191240000|2021-03-08 08:14:00|5273.6|5267.6|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|1
1615187070000|2021-03-08 07:04:30|5291.8|5285.8|5291.2|5285.2|5291.8|5285.8|5290.7|5284.7|27
1615191250000|2021-03-08 08:14:10|5272.6|5266.6|5273.6|5267.6|5273.6|5267.6|5272.6|5266.6|1
1615187080000|2021-03-08 07:04:40|5290.8|5284.8|5289.7|5283.7|5290.8|5284.8|5289.7|5283.7|2
1615191260000|2021-03-08 08:14:20|5274.6|5268.6|5277.1|5271.1|5277.1|5271.1|5274.6|5268.6|13
1615187090000|2021-03-08 07:04:50|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|0
1615191270000|2021-03-08 08:14:30|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.6|5270.6|3
1615187100000|2021-03-08 07:05:00|5288.8|5282.8|5286.7|5280.7|5288.8|5282.8|5286.2|5280.2|7
1615191280000|2021-03-08 08:14:40|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.6|5270.6|1
1615187110000|2021-03-08 07:05:10|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|1
1615191290000|2021-03-08 08:14:50|5277.6|5271.6|5276.1|5270.1|5277.6|5271.6|5276.1|5270.1|1
1615187130000|2021-03-08 07:05:30|5285.7|5279.7|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|0
1615191300000|2021-03-08 08:15:00|5275.6|5269.6|5276.1|5270.1|5276.1|5270.1|5275.6|5269.6|0
1615187140000|2021-03-08 07:05:40|5285.7|5279.7|5284.2|5278.2|5286.2|5280.2|5284.2|5278.2|4
1615191310000|2021-03-08 08:15:10|5276.6|5270.6|5279.6|5273.6|5279.6|5273.6|5276.6|5270.6|4
1615187150000|2021-03-08 07:05:50|5283.8|5277.8|5283.2|5277.2|5285.2|5279.2|5283.2|5277.2|3
1615187160000|2021-03-08 07:06:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|4
1615191320000|2021-03-08 08:15:20|5280.1|5274.1|5280.1|5274.1|5280.6|5274.6|5279.6|5273.6|5
1615187170000|2021-03-08 07:06:10|5282.3|5276.3|5281.7|5275.7|5283.2|5277.2|5281.7|5275.7|9
1615191330000|2021-03-08 08:15:30|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|1
1615187180000|2021-03-08 07:06:20|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|13
1615191340000|2021-03-08 08:15:40|||||||||2
1615187190000|2021-03-08 07:06:30|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|1
1615191350000|2021-03-08 08:15:50|5280.1|5274.1|5279.1|5273.1|5280.1|5274.1|5279.1|5273.1|6
1615187200000|2021-03-08 07:06:40|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|3
1615191360000|2021-03-08 08:16:00|5280.1|5274.1|5279.6|5273.6|5280.1|5274.1|5279.6|5273.6|1
1615187210000|2021-03-08 07:06:50|5282.3|5276.3|5284.7|5278.7|5284.7|5278.7|5282.3|5276.3|3
1615191370000|2021-03-08 08:16:10|5278.1|5272.1|5277.6|5271.6|5278.6|5272.6|5277.6|5271.6|10
1615187220000|2021-03-08 07:07:00|||||||||5
1615191380000|2021-03-08 08:16:20|||||||||18
1615187230000|2021-03-08 07:07:10|||||||||10
1615191390000|2021-03-08 08:16:30|5277.4|5271.4|5276.1|5270.1|5277.4|5271.4|5273.6|5267.6|17
1615187240000|2021-03-08 07:07:20|||||||||4
1615191420000|2021-03-08 08:17:00|5277.1|5271.1|5277.6|5271.6|5277.6|5271.6|5277.1|5271.1|1
1615187250000|2021-03-08 07:07:30|5285.2|5279.2|5284.7|5278.7|5285.2|5279.2|5284.7|5278.7|5
1615191430000|2021-03-08 08:17:10|5278.1|5272.1|5277.1|5271.1|5278.1|5272.1|5277.1|5271.1|2
1615187260000|2021-03-08 07:07:40|5285.2|5279.2|5284.7|5278.7|5285.2|5279.2|5284.7|5278.7|6
1615191440000|2021-03-08 08:17:20|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.6|5270.6|1
1615187270000|2021-03-08 07:07:50|5284.8|5278.8|5283.2|5277.2|5285.2|5279.2|5283.2|5277.2|3
1615191460000|2021-03-08 08:17:40|5276.6|5270.6|5276.1|5270.1|5276.6|5270.6|5276.1|5270.1|1
1615187300000|2021-03-08 07:08:20|||||||||2
1615191470000|2021-03-08 08:17:50|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|0
1615187320000|2021-03-08 07:08:40|5282.8|5276.8|5282.2|5276.2|5282.8|5276.8|5282.2|5276.2|0
1615187330000|2021-03-08 07:08:50|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|0
1615187340000|2021-03-08 07:09:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|2
1615187350000|2021-03-08 07:09:10|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5280.7|5274.7|1
1615187400000|2021-03-08 07:10:00|||||||||10
1615187410000|2021-03-08 07:10:10|5280.8|5274.8|5281.2|5275.2|5281.7|5275.7|5280.8|5274.8|8
1615187420000|2021-03-08 07:10:20|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|0
1615187430000|2021-03-08 07:10:30|||||||||7
1615187440000|2021-03-08 07:10:40|||||||||3
1615187460000|2021-03-08 07:11:00|||||||||11
1615187470000|2021-03-08 07:11:10|5281.8|5275.8|5282.2|5276.2|5282.2|5276.2|5281.8|5275.8|3
1615187490000|2021-03-08 07:11:30|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|8
1615187500000|2021-03-08 07:11:40|||||||||9
1615187510000|2021-03-08 07:11:50|||||||||4
1615187520000|2021-03-08 07:12:00|5279.2|5273.2|5277.2|5271.2|5279.2|5273.2|5276.7|5270.7|16
1615187530000|2021-03-08 07:12:10|5277.3|5271.3|5277.2|5271.2|5278.2|5272.2|5277.2|5271.2|6
1615187540000|2021-03-08 07:12:20|5276.8|5270.8|5276.2|5270.2|5276.8|5270.8|5276.2|5270.2|2
1615187550000|2021-03-08 07:12:30|5276.3|5270.3|5276.2|5270.2|5276.8|5270.8|5276.2|5270.2|5
1615187570000|2021-03-08 07:12:50|5275.7|5269.7|5278.2|5272.2|5278.2|5272.2|5275.7|5269.7|6
1615187580000|2021-03-08 07:13:00|5278.7|5272.7|5278.2|5272.2|5278.7|5272.7|5278.2|5272.2|0
1615187590000|2021-03-08 07:13:10|||||||||1
1615187600000|2021-03-08 07:13:20|5278.7|5272.7|5278.3|5272.3|5279.2|5273.2|5278.3|5272.3|3
1615187620000|2021-03-08 07:13:40|5278.7|5272.7|5279.2|5273.2|5279.2|5273.2|5278.7|5272.7|0
1615187630000|2021-03-08 07:13:50|5278.8|5272.8|5279.2|5273.2|5279.2|5273.2|5278.7|5272.7|1
1615187650000|2021-03-08 07:14:10|||||||||1
1615187660000|2021-03-08 07:14:20|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|12
1615187670000|2021-03-08 07:14:30|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|3
1615187690000|2021-03-08 07:14:50|5281.7|5275.7|5281.2|5275.2|5281.7|5275.7|5281.2|5275.2|0
1615187700000|2021-03-08 07:15:00|||||||||1
1615187710000|2021-03-08 07:15:10|5281.7|5275.7|5279.7|5273.7|5282.2|5276.2|5279.7|5273.7|10
1615187720000|2021-03-08 07:15:20|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|0
1615187760000|2021-03-08 07:16:00|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|1
1615187770000|2021-03-08 07:16:10|5277.2|5271.2|5276.7|5270.7|5277.2|5271.2|5276.7|5270.7|0
1615187780000|2021-03-08 07:16:20|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5276.2|5270.2|2
1615187790000|2021-03-08 07:16:30|5277.7|5271.7|5277.2|5271.2|5277.7|5271.7|5277.2|5271.2|0
1615187810000|2021-03-08 07:16:50|5276.8|5270.8|5273.7|5267.7|5276.8|5270.8|5273.7|5267.7|21
1615187820000|2021-03-08 07:17:00|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|11
1615187830000|2021-03-08 07:17:10|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|3
1615187840000|2021-03-08 07:17:20|5274.7|5268.7|5275.2|5269.2|5275.2|5269.2|5274.3|5268.3|5
1615187860000|2021-03-08 07:17:40|5275.7|5269.7|5275.2|5269.2|5275.7|5269.7|5274.8|5268.8|4
1615187870000|2021-03-08 07:17:50|5274.7|5268.7|5274.2|5268.2|5274.7|5268.7|5274.2|5268.2|1
1615187880000|2021-03-08 07:18:00|5274.7|5268.7|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|1
1615187890000|2021-03-08 07:18:10|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|0
1615187900000|2021-03-08 07:18:20|5275.3|5269.3|5275.2|5269.2|5275.3|5269.3|5275.2|5269.2|0
1615187920000|2021-03-08 07:18:40|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|0
1615187930000|2021-03-08 07:18:50|5275.7|5269.7|5276.2|5270.2|5276.2|5270.2|5275.7|5269.7|1
1615187940000|2021-03-08 07:19:00|5275.3|5269.3|5275.2|5269.2|5275.7|5269.7|5275.2|5269.2|2
1615187960000|2021-03-08 07:19:20|5274.7|5268.7|5275.2|5269.2|5275.2|5269.2|5274.7|5268.7|0
1615187970000|2021-03-08 07:19:30|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|3
1615188000000|2021-03-08 07:20:00|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|0
1615188010000|2021-03-08 07:20:10|5277.2|5271.2|5278.2|5272.2|5278.7|5272.7|5277.2|5271.2|16
1615188020000|2021-03-08 07:20:20|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|1
1615188030000|2021-03-08 07:20:30|5279.3|5273.3|5280.2|5274.2|5280.2|5274.2|5279.3|5273.3|0
1615188060000|2021-03-08 07:21:00|5279.7|5273.7|5279.2|5273.2|5279.7|5273.7|5279.2|5273.2|2
1615188070000|2021-03-08 07:21:10|5279.1|5273.1|5277.7|5271.7|5279.1|5273.1|5277.7|5271.7|1
1615188080000|2021-03-08 07:21:20|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.1|5271.1|10
1615188090000|2021-03-08 07:21:30|5276.7|5270.7|5277.2|5271.2|5277.2|5271.2|5276.2|5270.2|1
1615188110000|2021-03-08 07:21:50|5277.1|5271.1|5276.2|5270.2|5277.1|5271.1|5276.2|5270.2|1
1615188120000|2021-03-08 07:22:00|5275.7|5269.7|5275.2|5269.2|5276.2|5270.2|5274.7|5268.7|1
1615188140000|2021-03-08 07:22:20|5275.3|5269.3|5276.2|5270.2|5276.2|5270.2|5275.3|5269.3|3
1615188150000|2021-03-08 07:22:30|5275.7|5269.7|5274.7|5268.7|5275.7|5269.7|5274.7|5268.7|10
1615188160000|2021-03-08 07:22:40|||||||||8
1615188170000|2021-03-08 07:22:50|||||||||21
1615188180000|2021-03-08 07:23:00|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|39
1615188190000|2021-03-08 07:23:10|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1615188200000|2021-03-08 07:23:20|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|0
1615188230000|2021-03-08 07:23:50|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1615188240000|2021-03-08 07:24:00|||||||||14
1615188250000|2021-03-08 07:24:10|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|1
1615188260000|2021-03-08 07:24:20|5275.7|5269.7|5275.2|5269.2|5275.7|5269.7|5275.2|5269.2|2
1615188270000|2021-03-08 07:24:30|5274.2|5268.2|5273.2|5267.2|5274.2|5268.2|5273.2|5267.2|8
1615188290000|2021-03-08 07:24:50|5272.2|5266.2|5271.7|5265.7|5272.2|5266.2|5271.7|5265.7|2
1615188300000|2021-03-08 07:25:00|5271.2|5265.2|5270.7|5264.7|5271.2|5265.2|5269.7|5263.7|3
1615188310000|2021-03-08 07:25:10|5270.2|5264.2|5269.7|5263.7|5270.2|5264.2|5269.7|5263.7|0
1615188320000|2021-03-08 07:25:20|5270.2|5264.2|5271.2|5265.2|5271.2|5265.2|5269.7|5263.7|1
1615188340000|2021-03-08 07:25:40|5271.7|5265.7|5272.2|5266.2|5272.7|5266.7|5271.7|5265.7|5
1615188350000|2021-03-08 07:25:50|5272.7|5266.7|5273.7|5267.7|5273.7|5267.7|5272.7|5266.7|1
1615188370000|2021-03-08 07:26:10|5273.2|5267.2|5274.2|5268.2|5274.2|5268.2|5273.2|5267.2|7
1615188380000|2021-03-08 07:26:20|5274.1|5268.1|5272.7|5266.7|5274.1|5268.1|5272.2|5266.2|10
1615188390000|2021-03-08 07:26:30|5272.2|5266.2|5272.7|5266.7|5272.7|5266.7|5272.2|5266.2|1
1615188400000|2021-03-08 07:26:40|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|0
1615188420000|2021-03-08 07:27:00|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5272.2|5266.2|5
1615188430000|2021-03-08 07:27:10|5272.7|5266.7|5273.2|5267.2|5273.7|5267.7|5272.7|5266.7|3
1615188440000|2021-03-08 07:27:20|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5272.7|5266.7|1
1615188450000|2021-03-08 07:27:30|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|5273.7|5267.7|1
1615188460000|2021-03-08 07:27:40|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|2
1615188470000|2021-03-08 07:27:50|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5273.2|5267.2|2
1615188480000|2021-03-08 07:28:00|5272.7|5266.7|5273.2|5267.2|5273.2|5267.2|5272.7|5266.7|1
1615188490000|2021-03-08 07:28:10|5273.7|5267.7|5274.2|5268.2|5274.2|5268.2|5273.7|5267.7|14
1615188500000|2021-03-08 07:28:20|5274.7|5268.7|5277.7|5271.7|5277.7|5271.7|5274.7|5268.7|11
1615188510000|2021-03-08 07:28:30|5277.2|5271.2|5276.7|5270.7|5277.7|5271.7|5276.7|5270.7|3
1615188520000|2021-03-08 07:28:40|5277.2|5271.2|5276.7|5270.7|5277.2|5271.2|5276.7|5270.7|3
1615188530000|2021-03-08 07:28:50|5276.2|5270.2|5274.7|5268.7|5276.2|5270.2|5274.7|5268.7|7
1615188540000|2021-03-08 07:29:00|||||||||3
1615188550000|2021-03-08 07:29:10|5274.8|5268.8|5276.2|5270.2|5276.7|5270.7|5274.8|5268.8|5
1615188560000|2021-03-08 07:29:20|5275.7|5269.7|5277.7|5271.7|5277.7|5271.7|5275.7|5269.7|8
1615188570000|2021-03-08 07:29:30|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|20
1615188580000|2021-03-08 07:29:40|||||||||1
1615188590000|2021-03-08 07:29:50|5277.2|5271.2|5277.2|5271.2|5277.7|5271.7|5277.2|5271.2|7
1615188600000|2021-03-08 07:30:00|5277.7|5271.7|5275.7|5269.7|5277.7|5271.7|5275.7|5269.7|8
1615188610000|2021-03-08 07:30:10|||||||||2
1615188620000|2021-03-08 07:30:20|||||||||3
1615188630000|2021-03-08 07:30:30|||||||||1
1615188640000|2021-03-08 07:30:40|||||||||6
1615188650000|2021-03-08 07:30:50|||||||||7
1615188660000|2021-03-08 07:31:00|||||||||2
1615188670000|2021-03-08 07:31:10|5274.2|5268.2|5274.7|5268.7|5274.7|5268.7|5274.2|5268.2|6
1615188680000|2021-03-08 07:31:20|5275.2|5269.2|5276.2|5270.2|5276.2|5270.2|5275.2|5269.2|5
1615188690000|2021-03-08 07:31:30|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|1
1615188700000|2021-03-08 07:31:40|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|2
1615188710000|2021-03-08 07:31:50|5276.7|5270.7|5276.2|5270.2|5276.7|5270.7|5276.2|5270.2|2
1615188720000|2021-03-08 07:32:00|5277.2|5271.2|5277.7|5271.7|5277.7|5271.7|5277.2|5271.2|1
1615188730000|2021-03-08 07:32:10|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|4
1615188740000|2021-03-08 07:32:20|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|1
1615188750000|2021-03-08 07:32:30|||||||||1
1615188760000|2021-03-08 07:32:40|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|3
1615188770000|2021-03-08 07:32:50|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|1
1615188780000|2021-03-08 07:33:00|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|5277.2|5271.2|2
1615188790000|2021-03-08 07:33:10|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|1
1615188800000|2021-03-08 07:33:20|||||||||2
1615188810000|2021-03-08 07:33:30|||||||||3
1615188820000|2021-03-08 07:33:40|5277.2|5271.2|5278.2|5272.2|5278.2|5272.2|5277.2|5271.2|3
1615188830000|2021-03-08 07:33:50|5279.1|5273.1|5281.2|5275.2|5281.2|5275.2|5279.1|5273.1|30
1615188840000|2021-03-08 07:34:00|5281.7|5275.7|5280.7|5274.7|5281.7|5275.7|5280.7|5274.7|3
1615188850000|2021-03-08 07:34:10|5281.2|5275.2|5281.2|5275.2|5282.7|5276.7|5281.2|5275.2|5
1615188870000|2021-03-08 07:34:30|5281.7|5275.7|5282.2|5276.2|5282.2|5276.2|5281.7|5275.7|2
1615188880000|2021-03-08 07:34:40|5282.7|5276.7|5283.2|5277.2|5283.2|5277.2|5282.7|5276.7|4
1615188890000|2021-03-08 07:34:50|5282.7|5276.7|5282.7|5276.7|5283.2|5277.2|5282.7|5276.7|2
1615188900000|2021-03-08 07:35:00|||||||||18
1615188910000|2021-03-08 07:35:10|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|11
1615188920000|2021-03-08 07:35:20|5283.7|5277.7|5283.2|5277.2|5283.7|5277.7|5283.2|5277.2|4
1615188930000|2021-03-08 07:35:30|5283.7|5277.7|5283.2|5277.2|5283.7|5277.7|5283.2|5277.2|1
1615188940000|2021-03-08 07:35:40|5283.7|5277.7|5282.7|5276.7|5283.7|5277.7|5282.7|5276.7|10
1615188950000|2021-03-08 07:35:50|5282.2|5276.2|5282.7|5276.7|5282.7|5276.7|5282.2|5276.2|3
1615188960000|2021-03-08 07:36:00|||||||||1
1615188970000|2021-03-08 07:36:10|||||||||1
1615188980000|2021-03-08 07:36:20|5282.6|5276.6|5282.7|5276.7|5282.7|5276.7|5282.1|5276.1|6
1615188990000|2021-03-08 07:36:30|5282.6|5276.6|5282.2|5276.2|5282.6|5276.6|5282.2|5276.2|6
1615189000000|2021-03-08 07:36:40|5282.6|5276.6|5282.2|5276.2|5283.2|5277.2|5282.2|5276.2|4
1615189010000|2021-03-08 07:36:50|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|1
1615189020000|2021-03-08 07:37:00|5283.6|5277.6|5282.2|5276.2|5283.6|5277.6|5282.2|5276.2|3
1615189030000|2021-03-08 07:37:10|5282.7|5276.7|5282.2|5276.2|5282.7|5276.7|5282.2|5276.2|1
1615189040000|2021-03-08 07:37:20|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|0
1615189050000|2021-03-08 07:37:30|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|3
1615189060000|2021-03-08 07:37:40|5281.6|5275.6|5281.7|5275.7|5281.7|5275.7|5281.2|5275.2|0
1615189070000|2021-03-08 07:37:50|||||||||1
1615189080000|2021-03-08 07:38:00|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|3
1615189090000|2021-03-08 07:38:10|5281.6|5275.6|5281.2|5275.2|5281.6|5275.6|5280.7|5274.7|4
1615189100000|2021-03-08 07:38:20|5281.6|5275.6|5282.7|5276.7|5282.7|5276.7|5281.6|5275.6|2
1615189110000|2021-03-08 07:38:30|||||||||1
1615189120000|2021-03-08 07:38:40|5283.2|5277.2|5282.2|5276.2|5283.2|5277.2|5282.2|5276.2|2
1615189130000|2021-03-08 07:38:50|5282.6|5276.6|5281.7|5275.7|5282.7|5276.7|5281.7|5275.7|2
1615189140000|2021-03-08 07:39:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|8
1615189150000|2021-03-08 07:39:10|5282.6|5276.6|5282.2|5276.2|5282.6|5276.6|5282.2|5276.2|1
1615189160000|2021-03-08 07:39:20|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|0
1615189170000|2021-03-08 07:39:30|5281.7|5275.7|5282.2|5276.2|5282.6|5276.6|5281.2|5275.2|3
1615189180000|2021-03-08 07:39:40|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|3
1615189190000|2021-03-08 07:39:50|||||||||6
1615189200000|2021-03-08 07:40:00|5282.2|5276.2|5283.2|5277.2|5283.2|5277.2|5282.2|5276.2|4
1615189210000|2021-03-08 07:40:10|5283.6|5277.6|5284.2|5278.2|5284.2|5278.2|5283.6|5277.6|7
1615189220000|2021-03-08 07:40:20|5285.2|5279.2|5285.2|5279.2|5285.7|5279.7|5284.2|5278.2|5
1615189230000|2021-03-08 07:40:30|5284.7|5278.7|5285.2|5279.2|5285.2|5279.2|5284.7|5278.7|5
1615189240000|2021-03-08 07:40:40|5285.6|5279.6|5285.2|5279.2|5285.6|5279.6|5285.2|5279.2|2
1615189250000|2021-03-08 07:40:50|5285.1|5279.1|5285.2|5279.2|5285.2|5279.2|5284.7|5278.7|1
1615189260000|2021-03-08 07:41:00|5284.2|5278.2|5285.2|5279.2|5285.2|5279.2|5284.2|5278.2|2
1615189270000|2021-03-08 07:41:10|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|4
1615189280000|2021-03-08 07:41:20|||||||||2
1615189290000|2021-03-08 07:41:30|5285.6|5279.6|5285.7|5279.7|5285.7|5279.7|5285.2|5279.2|1
1615189300000|2021-03-08 07:41:40|5286.2|5280.2|5286.7|5280.7|5286.7|5280.7|5286.2|5280.2|2
1615189310000|2021-03-08 07:41:50|5287.2|5281.2|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|9
1615189320000|2021-03-08 07:42:00|5288.6|5282.6|5287.2|5281.2|5288.7|5282.7|5286.7|5280.7|3
1615189330000|2021-03-08 07:42:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1615189340000|2021-03-08 07:42:20|5288.1|5282.1|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|3
1615189350000|2021-03-08 07:42:30|||||||||1
1615189360000|2021-03-08 07:42:40|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|1
1615189370000|2021-03-08 07:42:50|5288.1|5282.1|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|2
1615189380000|2021-03-08 07:43:00|5287.7|5281.7|5288.7|5282.7|5288.7|5282.7|5287.2|5281.2|1
1615189390000|2021-03-08 07:43:10|||||||||1
1615189400000|2021-03-08 07:43:20|5288.6|5282.6|5288.7|5282.7|5288.7|5282.7|5287.7|5281.7|3
1615189410000|2021-03-08 07:43:30|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|2
1615189420000|2021-03-08 07:43:40|5287.6|5281.6|5288.7|5282.7|5288.7|5282.7|5287.6|5281.6|2
1615189430000|2021-03-08 07:43:50|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|1
1615189440000|2021-03-08 07:44:00|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|4
1615189450000|2021-03-08 07:44:10|5287.2|5281.2|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|2
1615189460000|2021-03-08 07:44:20|5287.7|5281.7|5287.2|5281.2|5287.7|5281.7|5286.7|5280.7|2
1615189470000|2021-03-08 07:44:30|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1615189490000|2021-03-08 07:44:50|||||||||1
1615189500000|2021-03-08 07:45:00|||||||||1
1615189510000|2021-03-08 07:45:10|5287.2|5281.2|5287.7|5281.7|5287.7|5281.7|5286.7|5280.7|3
1615189520000|2021-03-08 07:45:20|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|3
1615189530000|2021-03-08 07:45:30|5287.7|5281.7|5288.2|5282.2|5288.2|5282.2|5287.7|5281.7|1
1615189540000|2021-03-08 07:45:40|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5287.7|5281.7|3
1615189550000|2021-03-08 07:45:50|5288.6|5282.6|5287.7|5281.7|5288.7|5282.7|5287.7|5281.7|3
1615189560000|2021-03-08 07:46:00|||||||||7
1615189570000|2021-03-08 07:46:10|||||||||2
1615189580000|2021-03-08 07:46:20|||||||||4
1615189590000|2021-03-08 07:46:30|5287.6|5281.6|5287.2|5281.2|5287.6|5281.6|5287.2|5281.2|3
1615189600000|2021-03-08 07:46:40|5287.6|5281.6|5287.7|5281.7|5287.7|5281.7|5287.6|5281.6|0
1615189610000|2021-03-08 07:46:50|||||||||4
1615189620000|2021-03-08 07:47:00|||||||||6
1615189630000|2021-03-08 07:47:10|||||||||7
1615189640000|2021-03-08 07:47:20|||||||||12
1615189650000|2021-03-08 07:47:30|5288.6|5282.6|5289.2|5283.2|5289.2|5283.2|5288.6|5282.6|20
1615189660000|2021-03-08 07:47:40|5289.7|5283.7|5290.7|5284.7|5291.2|5285.2|5289.7|5283.7|9
1615189670000|2021-03-08 07:47:50|5291.2|5285.2|5290.7|5284.7|5291.7|5285.7|5290.7|5284.7|2
1615189680000|2021-03-08 07:48:00|5290.2|5284.2|5289.7|5283.7|5290.2|5284.2|5289.7|5283.7|3
1615189690000|2021-03-08 07:48:10|5289.2|5283.2|5291.2|5285.2|5291.2|5285.2|5288.7|5282.7|6
1615189700000|2021-03-08 07:48:20|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|1
1615189710000|2021-03-08 07:48:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|8
1615189720000|2021-03-08 07:48:40|||||||||1
1615189730000|2021-03-08 07:48:50|5293.2|5287.2|5293.2|5287.2|5294.6|5288.6|5293.2|5287.2|6
1615189740000|2021-03-08 07:49:00|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|1
1615189750000|2021-03-08 07:49:10|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5293.7|5287.7|3
1615189760000|2021-03-08 07:49:20|5294.6|5288.6|5293.7|5287.7|5294.6|5288.6|5293.7|5287.7|1
1615189770000|2021-03-08 07:49:30|5293.2|5287.2|5294.2|5288.2|5294.2|5288.2|5293.2|5287.2|5
1615189780000|2021-03-08 07:49:40|||||||||1
1615189790000|2021-03-08 07:49:50|5294.6|5288.6|5294.7|5288.7|5294.7|5288.7|5294.6|5288.6|6
1615189800000|2021-03-08 07:50:00|5294.6|5288.6|5293.2|5287.2|5294.6|5288.6|5293.2|5287.2|3
1615189810000|2021-03-08 07:50:10|5293.7|5287.7|5296.7|5290.7|5296.7|5290.7|5293.7|5287.7|7
1615189820000|2021-03-08 07:50:20|5297.2|5291.2|5297.2|5291.2|5297.6|5291.6|5297.2|5291.2|2
1615189830000|2021-03-08 07:50:30|5296.7|5290.7|5296.2|5290.2|5296.7|5290.7|5295.2|5289.2|3
1615189840000|2021-03-08 07:50:40|5296.1|5290.1|5296.2|5290.2|5296.2|5290.2|5295.7|5289.7|2
1615189850000|2021-03-08 07:50:50|||||||||1
1615189860000|2021-03-08 07:51:00|5294.2|5288.2|5294.2|5288.2|5295.2|5289.2|5294.2|5288.2|5
1615189870000|2021-03-08 07:51:10|5293.7|5287.7|5294.2|5288.2|5294.2|5288.2|5293.7|5287.7|6
1615189880000|2021-03-08 07:51:20|5294.6|5288.6|5294.2|5288.2|5294.7|5288.7|5293.7|5287.7|2
1615189890000|2021-03-08 07:51:30|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5293.7|5287.7|1
1615189900000|2021-03-08 07:51:40|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5294.2|5288.2|1
1615189910000|2021-03-08 07:51:50|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|1
1615189920000|2021-03-08 07:52:00|5295.1|5289.1|5294.2|5288.2|5295.1|5289.1|5294.2|5288.2|3
1615189930000|2021-03-08 07:52:10|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|1
1615189940000|2021-03-08 07:52:20|5295.6|5289.6|5294.2|5288.2|5295.6|5289.6|5294.2|5288.2|2
1615189950000|2021-03-08 07:52:30|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|0
1615189960000|2021-03-08 07:52:40|5293.7|5287.7|5294.2|5288.2|5294.2|5288.2|5293.7|5287.7|3
1615189970000|2021-03-08 07:52:50|5294.6|5288.6|5294.2|5288.2|5294.6|5288.6|5293.7|5287.7|3
1615189980000|2021-03-08 07:53:00|5294.6|5288.6|5293.6|5287.6|5294.6|5288.6|5292.1|5286.1|5
1615189990000|2021-03-08 07:53:10|5293.7|5287.7|5292.1|5286.1|5294.6|5288.6|5291.6|5285.6|5
1615190000000|2021-03-08 07:53:20|5292.6|5286.6|5293.1|5287.1|5293.1|5287.1|5292.6|5286.6|1
1615190010000|2021-03-08 07:53:30|5293.2|5287.2|5293.1|5287.1|5293.2|5287.2|5293.1|5287.1|1
1615190020000|2021-03-08 07:53:40|5293.2|5287.2|5293.1|5287.1|5293.2|5287.2|5293.1|5287.1|1
1615190030000|2021-03-08 07:53:50|5293.6|5287.6|5294.6|5288.6|5294.6|5288.6|5293.6|5287.6|0
1615190040000|2021-03-08 07:54:00|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5293.1|5287.1|2
1615190050000|2021-03-08 07:54:10|5293.1|5287.1|5294.1|5288.1|5294.1|5288.1|5293.1|5287.1|3
1615190060000|2021-03-08 07:54:20|5293.7|5287.7|5293.6|5287.6|5293.7|5287.7|5293.6|5287.6|2
1615190070000|2021-03-08 07:54:30|||||||||2
1615190080000|2021-03-08 07:54:40|||||||||12
1615190090000|2021-03-08 07:54:50|||||||||1
1615190100000|2021-03-08 07:55:00|5293.1|5287.1|5291.1|5285.1|5293.1|5287.1|5291.1|5285.1|6
1615190110000|2021-03-08 07:55:10|5291.2|5285.2|5290.6|5284.6|5291.2|5285.2|5290.6|5284.6|6
1615190120000|2021-03-08 07:55:20|||||||||2
1615190130000|2021-03-08 07:55:30|||||||||2
1615190150000|2021-03-08 07:55:50|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5289.1|5283.1|9
1615190160000|2021-03-08 07:56:00|5289.7|5283.7|5289.6|5283.6|5289.7|5283.7|5289.6|5283.6|0
1615190170000|2021-03-08 07:56:10|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|6
1615190180000|2021-03-08 07:56:20|5288.1|5282.1|5286.6|5280.6|5288.1|5282.1|5286.6|5280.6|9
1615190190000|2021-03-08 07:56:30|||||||||4
1615190200000|2021-03-08 07:56:40|||||||||14
1615190210000|2021-03-08 07:56:50|5287.1|5281.1|5288.6|5282.6|5288.7|5282.7|5287.1|5281.1|8
1615190220000|2021-03-08 07:57:00|5288.7|5282.7|5288.1|5282.1|5289.1|5283.1|5287.1|5281.1|7
1615190230000|2021-03-08 07:57:10|5287.7|5281.7|5287.1|5281.1|5288.5|5282.5|5287.1|5281.1|6
1615190240000|2021-03-08 07:57:20|5287.6|5281.6|5288.1|5282.1|5288.1|5282.1|5287.6|5281.6|2
1615190250000|2021-03-08 07:57:30|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.1|5282.1|1
1615190260000|2021-03-08 07:57:40|5288.1|5282.1|5287.6|5281.6|5288.1|5282.1|5287.6|5281.6|1
1615190270000|2021-03-08 07:57:50|5288.1|5282.1|5290.1|5284.1|5290.6|5284.6|5287.6|5281.6|5
1615190280000|2021-03-08 07:58:00|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|1
1615190290000|2021-03-08 07:58:10|||||||||4
1615190300000|2021-03-08 07:58:20|||||||||1
1615190310000|2021-03-08 07:58:30|||||||||2
1615190320000|2021-03-08 07:58:40|||||||||5
1615190330000|2021-03-08 07:58:50|||||||||2
1615190340000|2021-03-08 07:59:00|5289.6|5283.6|5292.1|5286.1|5292.6|5286.6|5289.6|5283.6|13
1615190350000|2021-03-08 07:59:10|5292.6|5286.6|5293.1|5287.1|5293.1|5287.1|5292.6|5286.6|2
1615190360000|2021-03-08 07:59:20|5293.6|5287.6|5292.6|5286.6|5293.6|5287.6|5292.6|5286.6|3
1615190370000|2021-03-08 07:59:30|||||||||5
1615190380000|2021-03-08 07:59:40|||||||||1
1615190390000|2021-03-08 07:59:50|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5
1615190400000|2021-03-08 08:00:00|5291.6|5285.6|5290.6|5284.6|5291.6|5285.6|5290.6|5284.6|3
1615190410000|2021-03-08 08:00:10|5290.7|5284.7|5291.1|5285.1|5292.1|5286.1|5290.7|5284.7|4
1615190420000|2021-03-08 08:00:20|5291.2|5285.2|5291.1|5285.1|5291.6|5285.6|5291.1|5285.1|0
1615190440000|2021-03-08 08:00:40|5290.6|5284.6|5289.1|5283.1|5290.6|5284.6|5289.1|5283.1|3
1615190460000|2021-03-08 08:01:00|5288.7|5282.7|5290.1|5284.1|5290.1|5284.1|5288.6|5282.6|4
1615190470000|2021-03-08 08:01:10|5290.6|5284.6|5290.6|5284.6|5290.6|5284.6|5290.6|5284.6|0
1615190480000|2021-03-08 08:01:20|5290.7|5284.7|5291.1|5285.1|5291.1|5285.1|5290.6|5284.6|1
1615190490000|2021-03-08 08:01:30|5290.7|5284.7|5289.6|5283.6|5290.7|5284.7|5289.6|5283.6|2
1615190500000|2021-03-08 08:01:40|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|3
1615190510000|2021-03-08 08:01:50|||||||||62
1615190520000|2021-03-08 08:02:00|5289.1|5283.1|5290.1|5284.1|5291.1|5285.1|5289.1|5283.1|4
1615190530000|2021-03-08 08:02:10|5290.2|5284.2|5291.1|5285.1|5291.1|5285.1|5290.1|5284.1|3
1615190540000|2021-03-08 08:02:20|5290.7|5284.7|5291.1|5285.1|5291.1|5285.1|5290.6|5284.6|4
1615190550000|2021-03-08 08:02:30|5289.3|5283.3|5287.6|5281.6|5289.3|5283.3|5287.6|5281.6|52
1615190560000|2021-03-08 08:02:40|||||||||1
1615190570000|2021-03-08 08:02:50|||||||||3
1615190580000|2021-03-08 08:03:00|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|4
1615190590000|2021-03-08 08:03:10|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|7
1615190600000|2021-03-08 08:03:20|||||||||4
1615190610000|2021-03-08 08:03:30|||||||||3
1615190630000|2021-03-08 08:03:50|||||||||2
1615190640000|2021-03-08 08:04:00|||||||||13
1615190660000|2021-03-08 08:04:20|||||||||12
1615190680000|2021-03-08 08:04:40|5288.6|5282.6|5289.6|5283.6|5289.6|5283.6|5288.1|5282.1|7
1615190700000|2021-03-08 08:05:00|5288.1|5282.1|5288.1|5282.1|5288.2|5282.2|5288.1|5282.1|4
1615190710000|2021-03-08 08:05:10|||||||||1
1615190720000|2021-03-08 08:05:20|5287.7|5281.7|5287.6|5281.6|5288.1|5282.1|5287.6|5281.6|1
1615190730000|2021-03-08 08:05:30|||||||||2
1615190740000|2021-03-08 08:05:40|||||||||1
1615190750000|2021-03-08 08:05:50|||||||||3
1615190760000|2021-03-08 08:06:00|||||||||1
1615190770000|2021-03-08 08:06:10|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|7
1615190780000|2021-03-08 08:06:20|5288.6|5282.6|5288.1|5282.1|5288.6|5282.6|5288.1|5282.1|1
1615190790000|2021-03-08 08:06:30|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|0
1615190820000|2021-03-08 08:07:00|5287.1|5281.1|5287.6|5281.6|5287.6|5281.6|5286.6|5280.6|5
1615190840000|2021-03-08 08:07:20|5286.7|5280.7|5286.6|5280.6|5286.7|5280.7|5286.6|5280.6|1
1615190850000|2021-03-08 08:07:30|5287.1|5281.1|5283.6|5277.6|5287.1|5281.1|5283.6|5277.6|3
1615190860000|2021-03-08 08:07:40|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|0
1615190870000|2021-03-08 08:07:50|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|0
1615190880000|2021-03-08 08:08:00|5282.1|5276.1|5283.1|5277.1|5283.1|5277.1|5281.7|5275.7|9
1615190890000|2021-03-08 08:08:10|5283.2|5277.2|5284.1|5278.1|5285.1|5279.1|5283.2|5277.2|3
1615190900000|2021-03-08 08:08:20|5283.6|5277.6|5283.6|5277.6|5284.1|5278.1|5283.6|5277.6|1
1615190910000|2021-03-08 08:08:30|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5282.6|5276.6|1
1615190920000|2021-03-08 08:08:40|5282.7|5276.7|5282.6|5276.6|5283.6|5277.6|5282.6|5276.6|3
1615190930000|2021-03-08 08:08:50|5282.1|5276.1|5282.6|5276.6|5282.6|5276.6|5282.1|5276.1|1
1615190940000|2021-03-08 08:09:00|5282.1|5276.1|5283.1|5277.1|5283.6|5277.6|5282.1|5276.1|3
1615190950000|2021-03-08 08:09:10|5282.7|5276.7|5281.6|5275.6|5282.7|5276.7|5281.6|5275.6|0
1615190960000|2021-03-08 08:09:20|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|1
1615190970000|2021-03-08 08:09:30|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1615190980000|2021-03-08 08:09:40|||||||||2
1615190990000|2021-03-08 08:09:50|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5
1615191000000|2021-03-08 08:10:00|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1615191010000|2021-03-08 08:10:10|||||||||3
1615191020000|2021-03-08 08:10:20|5281.5|5275.5|5276.6|5270.6|5281.5|5275.5|5274.1|5268.1|6
1615191030000|2021-03-08 08:10:30|5277.1|5271.1|5276.1|5270.1|5277.1|5271.1|5276.1|5270.1|2
1615191040000|2021-03-08 08:10:40|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|2
1615191050000|2021-03-08 08:10:50|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1615191060000|2021-03-08 08:11:00|5275.6|5269.6|5273.6|5267.6|5275.6|5269.6|5273.6|5267.6|4
1615191070000|2021-03-08 08:11:10|5273.7|5267.7|5277.1|5271.1|5277.1|5271.1|5273.7|5267.7|1
1615191080000|2021-03-08 08:11:20|5276.2|5270.2|5275.1|5269.1|5276.2|5270.2|5273.6|5267.6|19
1615191090000|2021-03-08 08:11:30|5274.6|5268.6|5274.1|5268.1|5274.6|5268.6|5274.1|5268.1|6
1615191100000|2021-03-08 08:11:40|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|1
1615191110000|2021-03-08 08:11:50|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5272.6|5266.6|11
1615191120000|2021-03-08 08:12:00|5273.6|5267.6|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|0
1615191130000|2021-03-08 08:12:10|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.1|5266.1|3
1615191140000|2021-03-08 08:12:20|5273.1|5267.1|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|5
1615191150000|2021-03-08 08:12:30|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.1|5267.1|1
1615191160000|2021-03-08 08:12:40|5271.6|5265.6|5271.6|5265.6|5272.1|5266.1|5270.6|5264.6|6
1615191170000|2021-03-08 08:12:50|||||||||3
1615191180000|2021-03-08 08:13:00|5272.6|5266.6|5274.1|5268.1|5274.1|5268.1|5272.6|5266.6|5
1615191190000|2021-03-08 08:13:10|5273.6|5267.6|5272.1|5266.1|5273.6|5267.6|5271.6|5265.6|4
1615191200000|2021-03-08 08:13:20|5272.6|5266.6|5273.1|5267.1|5273.1|5267.1|5272.6|5266.6|1
1615191210000|2021-03-08 08:13:30|5273.6|5267.6|5272.1|5266.1|5273.6|5267.6|5272.1|5266.1|7
1615191220000|2021-03-08 08:13:40|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|2
1615191230000|2021-03-08 08:13:50|5273.6|5267.6|5274.1|5268.1|5274.1|5268.1|5273.6|5267.6|1
1615191240000|2021-03-08 08:14:00|5273.6|5267.6|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|1
1615191250000|2021-03-08 08:14:10|5272.6|5266.6|5273.6|5267.6|5273.6|5267.6|5272.6|5266.6|1
1615191260000|2021-03-08 08:14:20|5274.6|5268.6|5277.1|5271.1|5277.1|5271.1|5274.6|5268.6|13
1615191270000|2021-03-08 08:14:30|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.6|5270.6|3
1615191280000|2021-03-08 08:14:40|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.6|5270.6|1
1615191290000|2021-03-08 08:14:50|5277.6|5271.6|5276.1|5270.1|5277.6|5271.6|5276.1|5270.1|1
1615191300000|2021-03-08 08:15:00|5275.6|5269.6|5276.1|5270.1|5276.1|5270.1|5275.6|5269.6|0
1615191310000|2021-03-08 08:15:10|5276.6|5270.6|5279.6|5273.6|5279.6|5273.6|5276.6|5270.6|4
1615191320000|2021-03-08 08:15:20|5280.1|5274.1|5280.1|5274.1|5280.6|5274.6|5279.6|5273.6|5
1615191330000|2021-03-08 08:15:30|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|1
1615191340000|2021-03-08 08:15:40|||||||||2
1615191350000|2021-03-08 08:15:50|5280.1|5274.1|5279.1|5273.1|5280.1|5274.1|5279.1|5273.1|6
1615191360000|2021-03-08 08:16:00|5280.1|5274.1|5279.6|5273.6|5280.1|5274.1|5279.6|5273.6|1
1615191370000|2021-03-08 08:16:10|5278.1|5272.1|5277.6|5271.6|5278.6|5272.6|5277.6|5271.6|10
1615191380000|2021-03-08 08:16:20|||||||||18
1615191390000|2021-03-08 08:16:30|5277.4|5271.4|5276.1|5270.1|5277.4|5271.4|5273.6|5267.6|17
1615191420000|2021-03-08 08:17:00|5277.1|5271.1|5277.6|5271.6|5277.6|5271.6|5277.1|5271.1|1
1615191430000|2021-03-08 08:17:10|5278.1|5272.1|5277.1|5271.1|5278.1|5272.1|5277.1|5271.1|2
1615191440000|2021-03-08 08:17:20|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.6|5270.6|1
1615191460000|2021-03-08 08:17:40|5276.6|5270.6|5276.1|5270.1|5276.6|5270.6|5276.1|5270.1|1
1615191470000|2021-03-08 08:17:50|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|0
1615191480000|2021-03-08 08:18:00|5276.1|5270.1|5274.6|5268.6|5276.1|5270.1|5274.1|5268.1|4
1615191490000|2021-03-08 08:18:10|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|0
1615191510000|2021-03-08 08:18:30|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.1|5266.1|8
1615191520000|2021-03-08 08:18:40|5273.1|5267.1|5273.1|5267.1|5273.6|5267.6|5273.1|5267.1|2
1615191530000|2021-03-08 08:18:50|5274|5268|5274.1|5268.1|5274.1|5268.1|5274|5268|1
1615191540000|2021-03-08 08:19:00|5273.6|5267.6|5272.6|5266.6|5273.6|5267.6|5272.6|5266.6|2
1615191550000|2021-03-08 08:19:10|5272.1|5266.1|5271.6|5265.6|5272.1|5266.1|5271.6|5265.6|1
1615191560000|2021-03-08 08:19:20|5271.1|5265.1|5272.6|5266.6|5272.6|5266.6|5271.1|5265.1|4
1615191570000|2021-03-08 08:19:30|5271.1|5265.1|5270.1|5264.1|5271.6|5265.6|5270.1|5264.1|9
1615191580000|2021-03-08 08:19:40|5269.6|5263.6|5270.1|5264.1|5270.1|5264.1|5269.6|5263.6|1
1615191590000|2021-03-08 08:19:50|5270.6|5264.6|5271.1|5265.1|5271.6|5265.6|5270.6|5264.6|5
1615191600000|2021-03-08 08:20:00|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5270.1|5264.1|4
1615191610000|2021-03-08 08:20:10|5272.1|5266.1|5270.1|5264.1|5272.1|5266.1|5270.1|5264.1|2
1615191620000|2021-03-08 08:20:20|5270.6|5264.6|5271.1|5265.1|5271.1|5265.1|5270.6|5264.6|5
1615191630000|2021-03-08 08:20:30|5270.6|5264.6|5270.1|5264.1|5270.6|5264.6|5270.1|5264.1|1
1615191640000|2021-03-08 08:20:40|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|0
1615191650000|2021-03-08 08:20:50|5271.1|5265.1|5271.6|5265.6|5271.6|5265.6|5271.1|5265.1|0
1615191660000|2021-03-08 08:21:00|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|1
1615191670000|2021-03-08 08:21:10|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615191680000|2021-03-08 08:21:20|5271.6|5265.6|5270.1|5264.1|5271.6|5265.6|5270.1|5264.1|1
1615191700000|2021-03-08 08:21:40|||||||||7
1615191710000|2021-03-08 08:21:50|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|0
1615191720000|2021-03-08 08:22:00|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|1
1615191740000|2021-03-08 08:22:20|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|7
1615191750000|2021-03-08 08:22:30|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|6
1615191760000|2021-03-08 08:22:40|5272.6|5266.6|5272.1|5266.1|5272.6|5266.6|5272.1|5266.1|1
1615191790000|2021-03-08 08:23:10|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|3
1615191800000|2021-03-08 08:23:20|5270.2|5264.2|5270.1|5264.1|5270.2|5264.2|5269.1|5263.1|2
1615191810000|2021-03-08 08:23:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1615191830000|2021-03-08 08:23:50|5270.1|5264.1|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|4
1615191840000|2021-03-08 08:24:00|5271.1|5265.1|5272.1|5266.1|5272.6|5266.6|5271.1|5265.1|7
1615191850000|2021-03-08 08:24:10|5272.6|5266.6|5273.1|5267.1|5273.1|5267.1|5271.6|5265.6|6
1615191860000|2021-03-08 08:24:20|5272.6|5266.6|5272.6|5266.6|5273.1|5267.1|5272.6|5266.6|1
1615191870000|2021-03-08 08:24:30|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|1
1615191880000|2021-03-08 08:24:40|5271.6|5265.6|5272.1|5266.1|5272.1|5266.1|5271.1|5265.1|0
1615191900000|2021-03-08 08:25:00|5271.6|5265.6|5271.1|5265.1|5271.6|5265.6|5271.1|5265.1|1
1615191910000|2021-03-08 08:25:10|5270.1|5264.1|5269.1|5263.1|5270.1|5264.1|5269.1|5263.1|2
1615191930000|2021-03-08 08:25:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1615191940000|2021-03-08 08:25:40|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|2
1615191960000|2021-03-08 08:26:00|5270.6|5264.6|5270.1|5264.1|5270.6|5264.6|5270.1|5264.1|1
1615191970000|2021-03-08 08:26:10|5270.6|5264.6|5272.1|5266.1|5272.1|5266.1|5270.6|5264.6|3
1615191980000|2021-03-08 08:26:20|5272.6|5266.6|5273.6|5267.6|5273.6|5267.6|5272.6|5266.6|0
1615191990000|2021-03-08 08:26:30|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|3
1615192000000|2021-03-08 08:26:40|||||||||1
1615192010000|2021-03-08 08:26:50|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|1
1615192020000|2021-03-08 08:27:00|5275.6|5269.6|5276.1|5270.1|5276.1|5270.1|5275.6|5269.6|1
1615192030000|2021-03-08 08:27:10|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1615192040000|2021-03-08 08:27:20|5277.6|5271.6|5279.1|5273.1|5279.1|5273.1|5277.6|5271.6|14
1615192050000|2021-03-08 08:27:30|5280.1|5274.1|5280.1|5274.1|5280.6|5274.6|5280.1|5274.1|3
1615192060000|2021-03-08 08:27:40|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|3
1615192070000|2021-03-08 08:27:50|5279.1|5273.1|5279.1|5273.1|5279.6|5273.6|5278.6|5272.6|4
1615192090000|2021-03-08 08:28:10|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|2
1615192100000|2021-03-08 08:28:20|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1615192110000|2021-03-08 08:28:30|5280.1|5274.1|5280.1|5274.1|5280.5|5274.5|5280.1|5274.1|1
1615192130000|2021-03-08 08:28:50|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1615192140000|2021-03-08 08:29:00|5280|5274|5280.1|5274.1|5280.1|5274.1|5280|5274|1
1615192160000|2021-03-08 08:29:20|5280.6|5274.6|5280.1|5274.1|5280.6|5274.6|5280.1|5274.1|3
1615192180000|2021-03-08 08:29:40|5280.5|5274.5|5280.6|5274.6|5280.6|5274.6|5280.5|5274.5|3
1615192200000|2021-03-08 08:30:00|5281.1|5275.1|5282.6|5276.6|5282.6|5276.6|5281.1|5275.1|11
1615192210000|2021-03-08 08:30:10|5283.1|5277.1|5281.6|5275.6|5286.1|5280.1|5281.6|5275.6|13
1615192220000|2021-03-08 08:30:20|5281.5|5275.5|5279.6|5273.6|5281.6|5275.6|5279.6|5273.6|5
1615192230000|2021-03-08 08:30:30|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|0
1615192240000|2021-03-08 08:30:40|5280|5274|5279.1|5273.1|5280.1|5274.1|5279.1|5273.1|1
1615192250000|2021-03-08 08:30:50|5279|5273|5278|5272|5279|5273|5277.6|5271.6|3
1615192260000|2021-03-08 08:31:00|5279.1|5273.1|5279.1|5273.1|5279.6|5273.6|5279.1|5273.1|14
1615192270000|2021-03-08 08:31:10|||||||||7
1615192290000|2021-03-08 08:31:30|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|2
1615192300000|2021-03-08 08:31:40|5280|5274|5279.1|5273.1|5280|5274|5279.1|5273.1|1
1615192310000|2021-03-08 08:31:50|5279|5273|5278.6|5272.6|5279|5273|5278.6|5272.6|1
1615192320000|2021-03-08 08:32:00|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|5
1615192330000|2021-03-08 08:32:10|5280.5|5274.5|5282.1|5276.1|5283.1|5277.1|5280.5|5274.5|5
1615192340000|2021-03-08 08:32:20|5282.5|5276.5|5282.1|5276.1|5282.6|5276.6|5282.1|5276.1|0
1615192350000|2021-03-08 08:32:30|5282.6|5276.6|5282.6|5276.6|5282.6|5276.6|5282.1|5276.1|0
1615192360000|2021-03-08 08:32:40|5282.5|5276.5|5281.1|5275.1|5282.5|5276.5|5281.1|5275.1|1
1615192370000|2021-03-08 08:32:50|5281.5|5275.5|5281.6|5275.6|5281.6|5275.6|5281.5|5275.5|0
1615192380000|2021-03-08 08:33:00|5281.5|5275.5|5280.6|5274.6|5281.5|5275.5|5280.1|5274.1|3
1615192390000|2021-03-08 08:33:10|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|0
1615192400000|2021-03-08 08:33:20|5280.5|5274.5|5279.6|5273.6|5281.6|5275.6|5279.6|5273.6|4
1615192410000|2021-03-08 08:33:30|5279.5|5273.5|5279.1|5273.1|5279.5|5273.5|5279.1|5273.1|0
1615192420000|2021-03-08 08:33:40|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|3
1615192430000|2021-03-08 08:33:50|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|0
1615192440000|2021-03-08 08:34:00|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|0
1615192450000|2021-03-08 08:34:10|5279.1|5273.1|5280.1|5274.1|5280.1|5274.1|5279.1|5273.1|1
1615192460000|2021-03-08 08:34:20|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1615192470000|2021-03-08 08:34:30|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|3
1615192480000|2021-03-08 08:34:40|5280.1|5274.1|5280.6|5274.6|5280.6|5274.6|5280.1|5274.1|2
1615192490000|2021-03-08 08:34:50|5281.6|5275.6|5284.1|5278.1|5284.1|5278.1|5281.6|5275.6|8
1615192500000|2021-03-08 08:35:00|||||||||1
1615192510000|2021-03-08 08:35:10|5284.5|5278.5|5284.1|5278.1|5284.5|5278.5|5284.1|5278.1|2
1615192520000|2021-03-08 08:35:20|||||||||1
1615192540000|2021-03-08 08:35:40|5284|5278|5282.1|5276.1|5284|5278|5282.1|5276.1|1
1615192550000|2021-03-08 08:35:50|5280.7|5274.7|5280.6|5274.6|5280.7|5274.7|5280.6|5274.6|1
1615192560000|2021-03-08 08:36:00|5281|5275|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|3
1615192570000|2021-03-08 08:36:10|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|7
1615192580000|2021-03-08 08:36:20|5281|5275|5280.6|5274.6|5281|5275|5280.6|5274.6|0
1615192590000|2021-03-08 08:36:30|5281|5275|5281.1|5275.1|5281.1|5275.1|5281|5275|0
1615192600000|2021-03-08 08:36:40|5281.5|5275.5|5280.6|5274.6|5281.5|5275.5|5280.6|5274.6|6
1615192610000|2021-03-08 08:36:50|||||||||13
1615192620000|2021-03-08 08:37:00|||||||||1
1615192630000|2021-03-08 08:37:10|5279.1|5273.1|5278.6|5272.6|5279.1|5273.1|5278.6|5272.6|3
1615192640000|2021-03-08 08:37:20|5278.1|5272.1|5277.1|5271.1|5278.1|5272.1|5277.1|5271.1|1
1615192650000|2021-03-08 08:37:30|5278|5272|5277.1|5271.1|5278.1|5272.1|5277.1|5271.1|1
1615192670000|2021-03-08 08:37:50|5278|5272|5280.1|5274.1|5280.1|5274.1|5278|5272|3
1615192680000|2021-03-08 08:38:00|5280.5|5274.5|5280.1|5274.1|5280.5|5274.5|5280.1|5274.1|1
1615192710000|2021-03-08 08:38:30|5280.6|5274.6|5280.1|5274.1|5280.6|5274.6|5280.1|5274.1|1
1615192730000|2021-03-08 08:38:50|5280.6|5274.6|5278.1|5272.1|5280.6|5274.6|5278.1|5272.1|2
1615192750000|2021-03-08 08:39:10|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|1
1615192760000|2021-03-08 08:39:20|5279.5|5273.5|5281.1|5275.1|5281.5|5275.5|5279.5|5273.5|2
1615192770000|2021-03-08 08:39:30|5280.6|5274.6|5280.1|5274.1|5280.6|5274.6|5280.1|5274.1|0
1615192790000|2021-03-08 08:39:50|5280.5|5274.5|5281.1|5275.1|5281.6|5275.6|5280.5|5274.5|1
1615192800000|2021-03-08 08:40:00|5280.6|5274.6|5277.1|5271.1|5281.1|5275.1|5276.1|5270.1|21
1615192810000|2021-03-08 08:40:10|5277.5|5271.5|5278.1|5272.1|5278.1|5272.1|5277.5|5271.5|0
1615192830000|2021-03-08 08:40:30|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5278.6|5272.6|1
1615192840000|2021-03-08 08:40:40|5279.5|5273.5|5280.6|5274.6|5280.6|5274.6|5279.5|5273.5|1
1615192850000|2021-03-08 08:40:50|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|1
1615192860000|2021-03-08 08:41:00|||||||||1
1615192870000|2021-03-08 08:41:10|5281.5|5275.5|5281.1|5275.1|5281.5|5275.5|5281.1|5275.1|1
1615192880000|2021-03-08 08:41:20|5280.6|5274.6|5280.1|5274.1|5280.6|5274.6|5280.1|5274.1|2
1615192900000|2021-03-08 08:41:40|5280|5274|5279.1|5273.1|5280|5274|5279.1|5273.1|1
1615192920000|2021-03-08 08:42:00|5280.1|5274.1|5281.1|5275.1|5281.1|5275.1|5280.1|5274.1|3
1615192930000|2021-03-08 08:42:10|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5
1615192940000|2021-03-08 08:42:20|5283.1|5277.1|5283.6|5277.6|5283.6|5277.6|5283.1|5277.1|0
1615192950000|2021-03-08 08:42:30|5284.1|5278.1|5284.6|5278.6|5284.6|5278.6|5284.1|5278.1|1
1615192960000|2021-03-08 08:42:40|5284.1|5278.1|5283.6|5277.6|5284.1|5278.1|5283.6|5277.6|4
1615192970000|2021-03-08 08:42:50|5284.1|5278.1|5284.1|5278.1|5284.5|5278.5|5284.1|5278.1|1
1615192980000|2021-03-08 08:43:00|5284.6|5278.6|5284.1|5278.1|5284.6|5278.6|5284.1|5278.1|1
1615192990000|2021-03-08 08:43:10|5284.5|5278.5|5285.6|5279.6|5285.6|5279.6|5284.5|5278.5|6
1615193010000|2021-03-08 08:43:30|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|5284.1|5278.1|5
1615193030000|2021-03-08 08:43:50|5284.5|5278.5|5281.1|5275.1|5284.5|5278.5|5281.1|5275.1|2
1615193050000|2021-03-08 08:44:10|5281.6|5275.6|5282.6|5276.6|5282.6|5276.6|5281.6|5275.6|2
1615193060000|2021-03-08 08:44:20|5284.1|5278.1|5285.1|5279.1|5285.1|5279.1|5284.1|5278.1|1
1615193070000|2021-03-08 08:44:30|5285|5279|5284.6|5278.6|5285.1|5279.1|5284.6|5278.6|2
1615193080000|2021-03-08 08:44:40|5285.5|5279.5|5285.6|5279.6|5285.6|5279.6|5285.5|5279.5|1
1615193090000|2021-03-08 08:44:50|5286.5|5280.5|5286.6|5280.6|5286.6|5280.6|5286.5|5280.5|5
1615193100000|2021-03-08 08:45:00|5287.1|5281.1|5286.1|5280.1|5287.1|5281.1|5286.1|5280.1|4
1615193110000|2021-03-08 08:45:10|5286|5280|5286|5280|5286|5280|5286|5280|0
1615193120000|2021-03-08 08:45:20|5286.1|5280.1|5286.5|5280.5|5286.5|5280.5|5286.1|5280.1|3
1615193130000|2021-03-08 08:45:30|5287|5281|5287.5|5281.5|5287.5|5281.5|5287|5281|0
1615193140000|2021-03-08 08:45:40|5287|5281|5287.5|5281.5|5287.5|5281.5|5287|5281|5
1615193150000|2021-03-08 08:45:50|5287|5281|5289.5|5283.5|5289.5|5283.5|5287|5281|6
1615193160000|2021-03-08 08:46:00|5289.1|5283.1|5291.6|5285.6|5292.5|5286.5|5289|5283|9
1615193170000|2021-03-08 08:46:10|5291.5|5285.5|5291|5285|5292.5|5286.5|5291|5285|2
1615193190000|2021-03-08 08:46:30|5291.1|5285.1|5291|5285|5292.5|5286.5|5291|5285|2
1615193200000|2021-03-08 08:46:40|5290.6|5284.6|5291|5285|5291|5285|5290.6|5284.6|0
1615193210000|2021-03-08 08:46:50|5289|5283|5289|5283|5289|5283|5289|5283|6
1615193220000|2021-03-08 08:47:00|5289.5|5283.5|5289|5283|5289.5|5283.5|5289|5283|2
1615193250000|2021-03-08 08:47:30|5289.5|5283.5|5289|5283|5289.5|5283.5|5289|5283|1
1615193260000|2021-03-08 08:47:40|5289.1|5283.1|5289|5283|5289.1|5283.1|5289|5283|1
1615193270000|2021-03-08 08:47:50|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|0
1615193280000|2021-03-08 08:48:00|5288.5|5282.5|5288.5|5282.5|5288.5|5282.5|5288.5|5282.5|11
1615193300000|2021-03-08 08:48:20|5288|5282|5289|5283|5289|5283|5288|5282|2
1615193310000|2021-03-08 08:48:30|5289.5|5283.5|5289|5283|5289.5|5283.5|5289|5283|5
1615193320000|2021-03-08 08:48:40|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|3
1615193330000|2021-03-08 08:48:50|5291|5285|5292|5286|5292|5286|5291|5285|4
1615193340000|2021-03-08 08:49:00|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|2
1615193350000|2021-03-08 08:49:10|5292.6|5286.6|5294.5|5288.5|5294.5|5288.5|5292.6|5286.6|3
1615193370000|2021-03-08 08:49:30|5296|5290|5295|5289|5296|5290|5295|5289|3
1615193380000|2021-03-08 08:49:40|5298.3|5292.3|5297|5291|5298.3|5292.3|5296|5290|20
1615193390000|2021-03-08 08:49:50|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|9
1615193400000|2021-03-08 08:50:00|5297.1|5291.1|5294|5288|5297.1|5291.1|5294|5288|7
1615193410000|2021-03-08 08:50:10|||||||||2
1615193430000|2021-03-08 08:50:30|5294.1|5288.1|5295|5289|5295|5289|5294.1|5288.1|1
1615193440000|2021-03-08 08:50:40|5295.1|5289.1|5296|5290|5296|5290|5295.1|5289.1|1
1615193460000|2021-03-08 08:51:00|5295|5289|5295|5289|5295|5289|5295|5289|1
1615193480000|2021-03-08 08:51:20|5295.1|5289.1|5296|5290|5296|5290|5295.1|5289.1|1
1615193490000|2021-03-08 08:51:30|5296.1|5290.1|5297|5291|5297|5291|5296.1|5290.1|4
1615193500000|2021-03-08 08:51:40|5296.6|5290.6|5296.5|5290.5|5296.6|5290.6|5296|5290|0
1615193510000|2021-03-08 08:51:50|5297|5291|5297|5291|5297|5291|5297|5291|0
1615193520000|2021-03-08 08:52:00|5297.5|5291.5|5294.5|5288.5|5297.5|5291.5|5294.5|5288.5|5
1615193530000|2021-03-08 08:52:10|5294|5288|5295|5289|5295|5289|5294|5288|4
1615193540000|2021-03-08 08:52:20|5294.5|5288.5|5294|5288|5294.5|5288.5|5294|5288|1
1615193560000|2021-03-08 08:52:40|5293|5287|5293|5287|5293|5287|5293|5287|1
1615193570000|2021-03-08 08:52:50|5293.5|5287.5|5293|5287|5294|5288|5293|5287|2
1615193590000|2021-03-08 08:53:10|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|0
1615193600000|2021-03-08 08:53:20|5293|5287|5293|5287|5293|5287|5293|5287|0
1615193620000|2021-03-08 08:53:40|5292.6|5286.6|5292.5|5286.5|5292.6|5286.6|5292.5|5286.5|0
1615193630000|2021-03-08 08:53:50|5293|5287|5293|5287|5293|5287|5293|5287|1
1615193650000|2021-03-08 08:54:10|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|0
1615193660000|2021-03-08 08:54:20|5293|5287|5293|5287|5293|5287|5293|5287|0
1615193680000|2021-03-08 08:54:40|5293.1|5287.1|5293.5|5287.5|5293.5|5287.5|5293.1|5287.1|0
1615193690000|2021-03-08 08:54:50|5293.6|5287.6|5295|5289|5295|5289|5293.6|5287.6|3
1615193710000|2021-03-08 08:55:10|5294.6|5288.6|5294.5|5288.5|5295|5289|5294.5|5288.5|1
1615193740000|2021-03-08 08:55:40|5294.4|5288.4|5291|5285|5294.4|5288.4|5291|5285|4
1615193750000|2021-03-08 08:55:50|5290.6|5284.6|5290|5284|5290.6|5284.6|5290|5284|1
1615193760000|2021-03-08 08:56:00|5289|5283|5286|5280|5289|5283|5286|5280|3
1615193770000|2021-03-08 08:56:10|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1615193780000|2021-03-08 08:56:20|5284|5278|5284|5278|5284|5278|5284|5278|3
1615193790000|2021-03-08 08:56:30|5283|5277|5283|5277|5283|5277|5281.5|5275.5|18
1615193800000|2021-03-08 08:56:40|5284|5278|5284|5278|5284|5278|5283.9|5277.9|9
1615193810000|2021-03-08 08:56:50|5285|5279|5283.5|5277.5|5285|5279|5283.5|5277.5|6
1615193820000|2021-03-08 08:57:00|5283.1|5277.1|5282|5276|5283.1|5277.1|5282|5276|5
1615193840000|2021-03-08 08:57:20|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|0
1615193850000|2021-03-08 08:57:30|5280.5|5274.5|5280.5|5274.5|5281|5275|5280.5|5274.5|1
1615193860000|2021-03-08 08:57:40|5280|5274|5280|5274|5280|5274|5280|5274|0
1615193870000|2021-03-08 08:57:50|5279.5|5273.5|5280.5|5274.5|5281|5275|5279.5|5273.5|8
1615193880000|2021-03-08 08:58:00|5280|5274|5281|5275|5281|5275|5280|5274|5
1615193910000|2021-03-08 08:58:30|5281.2|5275.2|5285|5279|5285|5279|5281.2|5275.2|1
1615193970000|2021-03-08 08:59:30|5285.1|5279.1|5285.5|5279.5|5285.5|5279.5|5285.1|5279.1|4
1615194000000|2021-03-08 09:00:00|5286|5280|5286|5280|5286|5280|5286|5280|2
1615194010000|2021-03-08 09:00:10|5286.5|5280.5|5286|5280|5286.5|5280.5|5286|5280|0
1615194030000|2021-03-08 09:00:30|5285.6|5279.6|5285.5|5279.5|5285.6|5279.6|5285.5|5279.5|2
1615194050000|2021-03-08 09:00:50|5285.6|5279.6|5286|5280|5286|5280|5285.6|5279.6|0
1615194100000|2021-03-08 09:01:40|5285.6|5279.6|5286|5280|5286|5280|5285.5|5279.5|1
1615194120000|2021-03-08 09:02:00|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|13
1615194130000|2021-03-08 09:02:10|||||||||2
1615194140000|2021-03-08 09:02:20|||||||||6
1615194150000|2021-03-08 09:02:30|||||||||10
1615194160000|2021-03-08 09:02:40|||||||||7
1615194170000|2021-03-08 09:02:50|||||||||1
1615194180000|2021-03-08 09:03:00|||||||||7
1615194190000|2021-03-08 09:03:10|5286|5280|5286.5|5280.5|5286.5|5280.5|5286|5280|3
1615194200000|2021-03-08 09:03:20|5286|5280|5286|5280|5286|5280|5286|5280|1
1615194230000|2021-03-08 09:03:50|5287|5281|5289|5283|5289|5283|5287|5281|3
1615194240000|2021-03-08 09:04:00|5288|5282|5287|5281|5288|5282|5287|5281|3
1615194260000|2021-03-08 09:04:20|5286.5|5280.5|5287|5281|5287|5281|5286|5280|3
1615194270000|2021-03-08 09:04:30|5286.5|5280.5|5286|5280|5286.5|5280.5|5286|5280|0
1615194300000|2021-03-08 09:05:00|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|4
1615194310000|2021-03-08 09:05:10|||||||||5
1615194320000|2021-03-08 09:05:20|||||||||1
1615194330000|2021-03-08 09:05:30|||||||||4
1615194350000|2021-03-08 09:05:50|||||||||9
1615194360000|2021-03-08 09:06:00|||||||||18
1615194370000|2021-03-08 09:06:10|||||||||8
1615194380000|2021-03-08 09:06:20|5285|5279|5285|5279|5285|5279|5284.5|5278.5|4
1615194400000|2021-03-08 09:06:40|5284.9|5278.9|5280.5|5274.5|5284.9|5278.9|5280.5|5274.5|13
1615194410000|2021-03-08 09:06:50|||||||||6
1615194420000|2021-03-08 09:07:00|5280|5274|5277|5271|5280|5274|5277|5271|7
1615194430000|2021-03-08 09:07:10|5277.5|5271.5|5277.5|5271.5|5278|5272|5277.5|5271.5|1
1615194440000|2021-03-08 09:07:20|5277|5271|5277|5271|5277|5271|5277|5271|0
1615194460000|2021-03-08 09:07:40|5276.5|5270.5|5277|5271|5277|5271|5276.5|5270.5|0
1615194470000|2021-03-08 09:07:50|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|7
1615194480000|2021-03-08 09:08:00|||||||||2
1615194490000|2021-03-08 09:08:10|5275|5269|5276|5270|5276.5|5270.5|5275|5269|3
1615194500000|2021-03-08 09:08:20|5275.5|5269.5|5276|5270|5276|5270|5275.5|5269.5|0
1615194510000|2021-03-08 09:08:30|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|0
1615194520000|2021-03-08 09:08:40|5275.4|5269.4|5274.5|5268.5|5275.4|5269.4|5274.5|5268.5|0
1615194530000|2021-03-08 09:08:50|5274|5268|5275|5269|5275|5269|5274|5268|1
1615194540000|2021-03-08 09:09:00|5274.5|5268.5|5275|5269|5275|5269|5274.5|5268.5|0
1615194550000|2021-03-08 09:09:10|5275.9|5269.9|5276.5|5270.5|5277|5271|5275.9|5269.9|25
1615194560000|2021-03-08 09:09:20|5275.6|5269.6|5275.5|5269.5|5275.6|5269.6|5275.5|5269.5|0
1615194570000|2021-03-08 09:09:30|5275|5269|5275.5|5269.5|5275.5|5269.5|5275|5269|0
1615194580000|2021-03-08 09:09:40|5275|5269|5276|5270|5276|5270|5275|5269|3
1615194590000|2021-03-08 09:09:50|5276.5|5270.5|5277|5271|5277|5271|5276.5|5270.5|1
1615194600000|2021-03-08 09:10:00|5276|5270|5277|5271|5277|5271|5276|5270|2
1615194610000|2021-03-08 09:10:10|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|0
1615194630000|2021-03-08 09:10:30|5277|5271|5277|5271|5277|5271|5277|5271|1
1615194640000|2021-03-08 09:10:40|5277.5|5271.5|5278|5272|5278|5272|5277.5|5271.5|3
1615194660000|2021-03-08 09:11:00|5277|5271|5277.5|5271.5|5277.5|5271.5|5277|5271|0
1615194670000|2021-03-08 09:11:10|5277|5271|5277.5|5271.5|5277.5|5271.5|5277|5271|0
1615194680000|2021-03-08 09:11:20|5278|5272|5278|5272|5278|5272|5277.5|5271.5|2
1615194690000|2021-03-08 09:11:30|5274|5268|5274|5268|5274|5268|5274|5268|34
1615194700000|2021-03-08 09:11:40|5275|5269|5275|5269|5275|5269|5275|5269|5
1615194710000|2021-03-08 09:11:50|5274|5268|5276|5270|5276.5|5270.5|5274|5268|8
1615194720000|2021-03-08 09:12:00|5276.5|5270.5|5275|5269|5276.5|5270.5|5275|5269|3
1615194730000|2021-03-08 09:12:10|5274.5|5268.5|5274|5268|5274.5|5268.5|5274|5268|0
1615194740000|2021-03-08 09:12:20|5273.5|5267.5|5274|5268|5274|5268|5273.5|5267.5|11
1615194750000|2021-03-08 09:12:30|5274.5|5268.5|5275|5269|5275|5269|5274.5|5268.5|2
1615194760000|2021-03-08 09:12:40|5274|5268|5275|5269|5275|5269|5273.5|5267.5|6
1615194770000|2021-03-08 09:12:50|5274.5|5268.5|5275|5269|5275|5269|5274.5|5268.5|0
1615194790000|2021-03-08 09:13:10|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|0
1615194800000|2021-03-08 09:13:20|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|11
1615194810000|2021-03-08 09:13:30|5274|5268|5274|5268|5274|5268|5274|5268|8
1615194820000|2021-03-08 09:13:40|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|5273.5|5267.5|0
1615194830000|2021-03-08 09:13:50|5273|5267|5273|5267|5273|5267|5273|5267|3
1615194840000|2021-03-08 09:14:00|5272.5|5266.5|5272|5266|5272.5|5266.5|5272|5266|0
1615194850000|2021-03-08 09:14:10|5271.5|5265.5|5272|5266|5272|5266|5271.5|5265.5|7
1615194860000|2021-03-08 09:14:20|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|0
1615194870000|2021-03-08 09:14:30|5272|5266|5271.5|5265.5|5272|5266|5271.5|5265.5|0
1615194880000|2021-03-08 09:14:40|5272|5266|5272.5|5266.5|5272.5|5266.5|5272|5266|1
1615194900000|2021-03-08 09:15:00|5272|5266|5272|5266|5272|5266|5272|5266|1
1615194910000|2021-03-08 09:15:10|5271.5|5265.5|5273|5267|5273|5267|5271.5|5265.5|6
1615194920000|2021-03-08 09:15:20|5272.5|5266.5|5273|5267|5273|5267|5272.5|5266.5|2
1615194930000|2021-03-08 09:15:30|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|5272.5|5266.5|0
1615194940000|2021-03-08 09:15:40|5272|5266|5272|5266|5272|5266|5272|5266|0
1615194970000|2021-03-08 09:16:10|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|0
1615194980000|2021-03-08 09:16:20|5272|5266|5272|5266|5272|5266|5272|5266|2
1615195020000|2021-03-08 09:17:00|5270.5|5264.5|5270.5|5264.5|5271|5265|5270.5|5264.5|22
1615195050000|2021-03-08 09:17:30|5271|5265|5271|5265|5271|5265|5271|5265|4
1615195060000|2021-03-08 09:17:40|5270.5|5264.5|5272.5|5266.5|5273|5267|5270.5|5264.5|4
1615195080000|2021-03-08 09:18:00|5273|5267|5273.5|5267.5|5273.5|5267.5|5273|5267|2
1615195090000|2021-03-08 09:18:10|5274|5268|5274|5268|5274|5268|5274|5268|1
1615195100000|2021-03-08 09:18:20|5274.5|5268.5|5273.5|5267.5|5274.5|5268.5|5273.5|5267.5|1
1615195110000|2021-03-08 09:18:30|5273|5267|5273|5267|5273|5267|5273|5267|1
1615195120000|2021-03-08 09:18:40|5272.5|5266.5|5272|5266|5272.5|5266.5|5272|5266|0
1615195140000|2021-03-08 09:19:00|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|2
1615195160000|2021-03-08 09:19:20|5271.4|5265.4|5270|5264|5271.4|5265.4|5270|5264|5
1615195170000|2021-03-08 09:19:30|5270.5|5264.5|5271|5265|5271|5265|5270.5|5264.5|1
1615195180000|2021-03-08 09:19:40|5270.9|5264.9|5270|5264|5270.9|5264.9|5270|5264|0
1615195190000|2021-03-08 09:19:50|||||||||1
1615195200000|2021-03-08 09:20:00|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|0
1615195210000|2021-03-08 09:20:10|5269|5263|5269|5263|5269|5263|5269|5263|1
1615195220000|2021-03-08 09:20:20|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|0
1615195230000|2021-03-08 09:20:30|5268|5262|5268|5262|5268|5262|5268|5262|22
1615195240000|2021-03-08 09:20:40|5267|5261|5267|5261|5267|5261|5267|5261|6
1615195250000|2021-03-08 09:20:50|5266.5|5260.5|5264.5|5258.5|5266.5|5260.5|5264.5|5258.5|2
1615195260000|2021-03-08 09:21:00|5265.5|5259.5|5265|5259|5265.5|5259.5|5265|5259|10
1615195280000|2021-03-08 09:21:20|5264.9|5258.9|5264.5|5258.5|5264.9|5258.9|5264.5|5258.5|0
1615195290000|2021-03-08 09:21:30|5265|5259|5264.5|5258.5|5265|5259|5264.5|5258.5|9
1615195300000|2021-03-08 09:21:40|5265.5|5259.5|5265|5259|5265.5|5259.5|5265|5259|7
1615195310000|2021-03-08 09:21:50|5265.4|5259.4|5265.4|5259.4|5265.5|5259.5|5265|5259|1
1615195320000|2021-03-08 09:22:00|5265.5|5259.5|5264.5|5258.5|5265.5|5259.5|5263.5|5257.5|6
1615195330000|2021-03-08 09:22:10|5264.4|5258.4|5264|5258|5264.4|5258.4|5264|5258|2
1615195340000|2021-03-08 09:22:20|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1615195350000|2021-03-08 09:22:30|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|1
1615195360000|2021-03-08 09:22:40|||||||||2
1615195370000|2021-03-08 09:22:50|5261.4|5255.4|5258.4|5252.4|5261.4|5255.4|5258.4|5252.4|17
1615195380000|2021-03-08 09:23:00|5258|5252|5259|5253|5259|5253|5257.6|5251.6|9
1615195390000|2021-03-08 09:23:10|5257.4|5251.4|5257|5251|5258|5252|5257|5251|14
1615195400000|2021-03-08 09:23:20|5257.5|5251.5|5258|5252|5258|5252|5257.5|5251.5|4
1615195410000|2021-03-08 09:23:30|5257.5|5251.5|5257|5251|5257.5|5251.5|5257|5251|2
1615195420000|2021-03-08 09:23:40|5257.9|5251.9|5258|5252|5258|5252|5257|5251|12
1615195430000|2021-03-08 09:23:50|5257.9|5251.9|5258.5|5252.5|5258.5|5252.5|5256.5|5250.5|9
1615195440000|2021-03-08 09:24:00|5258.4|5252.4|5256.5|5250.5|5258.4|5252.4|5256.5|5250.5|6
1615195450000|2021-03-08 09:24:10|5256.4|5250.4|5255|5249|5256.4|5250.4|5253.5|5247.5|36
1615195460000|2021-03-08 09:24:20|||||||||1
1615195470000|2021-03-08 09:24:30|5255.4|5249.4|5256|5250|5256|5250|5255|5249|2
1615195480000|2021-03-08 09:24:40|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|0
1615195490000|2021-03-08 09:24:50|5256|5250|5256|5250|5256|5250|5255|5249|6
1615195500000|2021-03-08 09:25:00|5255|5249|5255.5|5249.5|5256|5250|5255|5249|2
1615195510000|2021-03-08 09:25:10|5255.9|5249.9|5257.5|5251.5|5257.5|5251.5|5255.9|5249.9|2
1615195520000|2021-03-08 09:25:20|5258|5252|5260|5254|5260|5254|5258|5252|5
1615195530000|2021-03-08 09:25:30|5259.9|5253.9|5259.5|5253.5|5259.9|5253.9|5259|5253|1
1615195540000|2021-03-08 09:25:40|5259.4|5253.4|5259|5253|5259.5|5253.5|5259|5253|1
1615195560000|2021-03-08 09:26:00|5258|5252|5258|5252|5258|5252|5258|5252|1
1615195570000|2021-03-08 09:26:10|5257|5251|5257|5251|5257|5251|5257|5251|1
1615195590000|2021-03-08 09:26:30|5256.9|5250.9|5257.5|5251.5|5257.5|5251.5|5256.9|5250.9|2
1615195600000|2021-03-08 09:26:40|5257|5251|5257|5251|5257|5251|5257|5251|0
1615195610000|2021-03-08 09:26:50|5257.4|5251.4|5257.5|5251.5|5257.5|5251.5|5257.4|5251.4|0
1615195620000|2021-03-08 09:27:00|5257.4|5251.4|5257.5|5251.5|5258|5252|5257.4|5251.4|5
1615195630000|2021-03-08 09:27:10|5257.4|5251.4|5257.5|5251.5|5257.5|5251.5|5256|5250|5
1615195640000|2021-03-08 09:27:20|5258|5252|5258|5252|5258|5252|5258|5252|0
1615195680000|2021-03-08 09:28:00|5257|5251|5261|5255|5261|5255|5257|5251|17
1615195690000|2021-03-08 09:28:10|5261.4|5255.4|5265|5259|5265|5259|5261|5255|14
1615195700000|2021-03-08 09:28:20|5264.5|5258.5|5264|5258|5264.5|5258.5|5264|5258|0
1615195710000|2021-03-08 09:28:30|5263.9|5257.9|5263|5257|5263.9|5257.9|5263|5257|1
1615195720000|2021-03-08 09:28:40|5264|5258|5264|5258|5264.4|5258.4|5264|5258|1
1615195730000|2021-03-08 09:28:50|5262|5256|5262|5256|5262|5256|5262|5256|1
1615195740000|2021-03-08 09:29:00|5261.5|5255.5|5261.4|5255.4|5261.5|5255.5|5261.4|5255.4|2
1615195750000|2021-03-08 09:29:10|5260|5254|5260|5254|5260|5254|5259|5253|7
1615195760000|2021-03-08 09:29:20|5260.4|5254.4|5260.5|5254.5|5261|5255|5260.4|5254.4|2
1615195770000|2021-03-08 09:29:30|5263|5257|5264|5258|5265|5259|5263|5257|11
1615195780000|2021-03-08 09:29:40|5264.4|5258.4|5263.5|5257.5|5264.4|5258.4|5263.5|5257.5|2
1615195790000|2021-03-08 09:29:50|5263.4|5257.4|5263|5257|5263.4|5257.4|5263|5257|0
1615195800000|2021-03-08 09:30:00|5263.4|5257.4|5261|5255|5264|5258|5261|5255|3
1615195820000|2021-03-08 09:30:20|5260|5254|5260|5254|5260|5254|5260|5254|0
1615195830000|2021-03-08 09:30:30|5260.4|5254.4|5261.9|5255.9|5261.9|5255.9|5260.4|5254.4|1
1615195840000|2021-03-08 09:30:40|5261.5|5255.5|5261.9|5255.9|5261.9|5255.9|5261|5255|0
1615195850000|2021-03-08 09:30:50|5262.5|5256.5|5263|5257|5263|5257|5262.5|5256.5|12
1615195870000|2021-03-08 09:31:10|5261|5255|5262|5256|5262|5256|5261|5255|6
1615195880000|2021-03-08 09:31:20|5261.9|5255.9|5261|5255|5261.9|5255.9|5261|5255|0
1615195890000|2021-03-08 09:31:30|5260.9|5254.9|5261|5255|5261|5255|5260.5|5254.5|1
1615195910000|2021-03-08 09:31:50|5262|5256|5262.5|5256.5|5262.5|5256.5|5262|5256|0
1615195920000|2021-03-08 09:32:00|5262|5256|5259|5253|5262|5256|5259|5253|3
1615195930000|2021-03-08 09:32:10|5258.5|5252.5|5258.5|5252.5|5259|5253|5258.5|5252.5|8
1615195950000|2021-03-08 09:32:30|5259|5253|5260|5254|5261|5255|5259|5253|8
1615195960000|2021-03-08 09:32:40|5259.9|5253.9|5259.5|5253.5|5260|5254|5259.5|5253.5|0
1615195970000|2021-03-08 09:32:50|5260|5254|5259|5253|5260|5254|5259|5253|0
1615195980000|2021-03-08 09:33:00|5259.4|5253.4|5260|5254|5260|5254|5259.4|5253.4|3
1615195990000|2021-03-08 09:33:10|5260.4|5254.4|5263|5257|5263|5257|5260.4|5254.4|4
1615196000000|2021-03-08 09:33:20|5262.5|5256.5|5263|5257|5263|5257|5262|5256|1
1615196010000|2021-03-08 09:33:30|5262.5|5256.5|5262|5256|5262.5|5256.5|5262|5256|9
1615196020000|2021-03-08 09:33:40|5261.5|5255.5|5261|5255|5261.5|5255.5|5261|5255|0
1615196040000|2021-03-08 09:34:00|5260|5254|5259|5253|5260|5254|5258.5|5252.5|4
1615196050000|2021-03-08 09:34:10|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|0
1615196060000|2021-03-08 09:34:20|5259.9|5253.9|5261.5|5255.5|5261.5|5255.5|5259.9|5253.9|0
1615196070000|2021-03-08 09:34:30|5261.9|5255.9|5261.5|5255.5|5261.9|5255.9|5261.5|5255.5|4
1615196080000|2021-03-08 09:34:40|5261.4|5255.4|5261.9|5255.9|5262|5256|5261|5255|1
1615196090000|2021-03-08 09:34:50|5261|5255|5261|5255|5261|5255|5261|5255|1
1615196100000|2021-03-08 09:35:00|5260|5254|5259.5|5253.5|5260|5254|5259.5|5253.5|2
1615196110000|2021-03-08 09:35:10|5259|5253|5259.9|5253.9|5259.9|5253.9|5259|5253|0
1615196120000|2021-03-08 09:35:20|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|0
1615196130000|2021-03-08 09:35:30|5259.4|5253.4|5259.5|5253.5|5259.5|5253.5|5259|5253|0
1615196150000|2021-03-08 09:35:50|5259|5253|5259|5253|5259|5253|5259|5253|0
1615196160000|2021-03-08 09:36:00|5259.4|5253.4|5259.5|5253.5|5259.5|5253.5|5259.4|5253.4|0
1615196170000|2021-03-08 09:36:10|5260|5254|5260.5|5254.5|5260.5|5254.5|5260|5254|0
1615196180000|2021-03-08 09:36:20|5261|5255|5261|5255|5261|5255|5261|5255|2
1615196190000|2021-03-08 09:36:30|5260.5|5254.5|5260.5|5254.5|5260.9|5254.9|5260.5|5254.5|1
1615196200000|2021-03-08 09:36:40|5260.4|5254.4|5260|5254|5260.4|5254.4|5260|5254|0
1615196210000|2021-03-08 09:36:50|5260.5|5254.5|5260.5|5254.5|5261|5255|5260.5|5254.5|0
1615196220000|2021-03-08 09:37:00|5260.4|5254.4|5259|5253|5260.4|5254.4|5259|5253|2
1615196240000|2021-03-08 09:37:20|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|4
1615196280000|2021-03-08 09:38:00|||||||||2
1615196290000|2021-03-08 09:38:10|5261.9|5255.9|5262.9|5256.9|5262.9|5256.9|5261.9|5255.9|27
1615196300000|2021-03-08 09:38:20|5263|5257|5264.4|5258.4|5264.4|5258.4|5263|5257|5
1615196310000|2021-03-08 09:38:30|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|0
1615196320000|2021-03-08 09:38:40|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|2
1615196340000|2021-03-08 09:39:00|5261.9|5255.9|5261.4|5255.4|5261.9|5255.9|5261.4|5255.4|3
1615196350000|2021-03-08 09:39:10|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|5260.4|5254.4|2
1615196360000|2021-03-08 09:39:20|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|0
1615196370000|2021-03-08 09:39:30|5262.4|5256.4|5262.9|5256.9|5262.9|5256.9|5262.4|5256.4|0
1615196380000|2021-03-08 09:39:40|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|1
1615196390000|2021-03-08 09:39:50|5262|5256|5263.9|5257.9|5264.4|5258.4|5262|5256|1
1615196400000|2021-03-08 09:40:00|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|1
1615196410000|2021-03-08 09:40:10|5261.9|5255.9|5262.9|5256.9|5262.9|5256.9|5261.9|5255.9|3
1615196430000|2021-03-08 09:40:30|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|0
1615196440000|2021-03-08 09:40:40|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|1
1615196450000|2021-03-08 09:40:50|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|0
1615196460000|2021-03-08 09:41:00|5264.4|5258.4|5263.9|5257.9|5264.4|5258.4|5263.9|5257.9|1
1615196470000|2021-03-08 09:41:10|5264|5258|5264.4|5258.4|5264.4|5258.4|5264|5258|0
1615196480000|2021-03-08 09:41:20|5263.4|5257.4|5264.9|5258.9|5264.9|5258.9|5263.4|5257.4|9
1615196490000|2021-03-08 09:41:30|5265.9|5259.9|5265.9|5259.9|5266.9|5260.9|5265.9|5259.9|3
1615196500000|2021-03-08 09:41:40|5266.4|5260.4|5268.4|5262.4|5268.9|5262.9|5266.4|5260.4|8
1615196510000|2021-03-08 09:41:50|||||||||2
1615196530000|2021-03-08 09:42:10|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|4
1615196540000|2021-03-08 09:42:20|5269.4|5263.4|5268.9|5262.9|5270.4|5264.4|5268.9|5262.9|20
1615196550000|2021-03-08 09:42:30|5268.5|5262.5|5268.9|5262.9|5268.9|5262.9|5268.5|5262.5|1
1615196560000|2021-03-08 09:42:40|5269|5263|5269.9|5263.9|5269.9|5263.9|5269|5263|2
1615196580000|2021-03-08 09:43:00|5269.5|5263.5|5268.9|5262.9|5269.5|5263.5|5268.4|5262.4|2
1615196590000|2021-03-08 09:43:10|||||||||1
1615196610000|2021-03-08 09:43:30|5269.4|5263.4|5269.9|5263.9|5270.4|5264.4|5269.4|5263.4|3
1615196620000|2021-03-08 09:43:40|5269.5|5263.5|5269.9|5263.9|5269.9|5263.9|5269.5|5263.5|1
1615196630000|2021-03-08 09:43:50|5270|5264|5270.4|5264.4|5270.4|5264.4|5270|5264|0
1615196640000|2021-03-08 09:44:00|5270.5|5264.5|5269.9|5263.9|5270.9|5264.9|5269.9|5263.9|7
1615196650000|2021-03-08 09:44:10|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|1
1615196660000|2021-03-08 09:44:20|5269.9|5263.9|5269.4|5263.4|5269.9|5263.9|5268.9|5262.9|2
1615196670000|2021-03-08 09:44:30|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|0
1615196680000|2021-03-08 09:44:40|||||||||1
1615196690000|2021-03-08 09:44:50|5269.5|5263.5|5269.9|5263.9|5269.9|5263.9|5269.4|5263.4|2
1615196700000|2021-03-08 09:45:00|||||||||2
1615196710000|2021-03-08 09:45:10|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5269.4|5263.4|3
1615196720000|2021-03-08 09:45:20|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5267.9|5261.9|6
1615196740000|2021-03-08 09:45:40|5269.4|5263.4|5267.9|5261.9|5269.4|5263.4|5267.9|5261.9|3
1615196750000|2021-03-08 09:45:50|5267.5|5261.5|5267.9|5261.9|5267.9|5261.9|5267.4|5261.4|0
1615196760000|2021-03-08 09:46:00|5267.5|5261.5|5265.9|5259.9|5267.5|5261.5|5265.5|5259.5|2
1615196770000|2021-03-08 09:46:10|5265.5|5259.5|5265.9|5259.9|5266.4|5260.4|5264.5|5258.5|4
1615196800000|2021-03-08 09:46:40|5266.4|5260.4|5267.4|5261.4|5267.4|5261.4|5266.4|5260.4|1
1615196820000|2021-03-08 09:47:00|5266.9|5260.9|5267.9|5261.9|5267.9|5261.9|5266.9|5260.9|3
1615196840000|2021-03-08 09:47:20|5266.9|5260.9|5265.9|5259.9|5266.9|5260.9|5265.9|5259.9|3
1615196860000|2021-03-08 09:47:40|5265.5|5259.5|5263.9|5257.9|5265.9|5259.9|5263.9|5257.9|3
1615196870000|2021-03-08 09:47:50|||||||||1
1615196900000|2021-03-08 09:48:20|5263.5|5257.5|5263.4|5257.4|5263.5|5257.5|5262.9|5256.9|2
1615196910000|2021-03-08 09:48:30|5264.4|5258.4|5263.9|5257.9|5264.4|5258.4|5263.9|5257.9|1
1615196920000|2021-03-08 09:48:40|5264|5258|5264.9|5258.9|5264.9|5258.9|5264|5258|0
1615196940000|2021-03-08 09:49:00|5265.4|5259.4|5264.9|5258.9|5265.4|5259.4|5264.9|5258.9|0
1615196950000|2021-03-08 09:49:10|5264.5|5258.5|5264.4|5258.4|5264.5|5258.5|5264.4|5258.4|0
1615196960000|2021-03-08 09:49:20|5265.4|5259.4|5266.9|5260.9|5267.4|5261.4|5265.4|5259.4|6
1615196970000|2021-03-08 09:49:30|5265.9|5259.9|5264.9|5258.9|5265.9|5259.9|5264.4|5258.4|4
1615196980000|2021-03-08 09:49:40|5265|5259|5266.9|5260.9|5266.9|5260.9|5265|5259|1
1615196990000|2021-03-08 09:49:50|5267.9|5261.9|5267.9|5261.9|5267.9|5261.9|5267.9|5261.9|0
1615197000000|2021-03-08 09:50:00|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|5266.4|5260.4|1
1615197030000|2021-03-08 09:50:30|5265.9|5259.9|5265.4|5259.4|5265.9|5259.9|5265.4|5259.4|1
1615197040000|2021-03-08 09:50:40|5265.9|5259.9|5271.9|5265.9|5271.9|5265.9|5265.9|5259.9|9
1615197050000|2021-03-08 09:50:50|5272.4|5266.4|5272.9|5266.9|5273.9|5267.9|5272.4|5266.4|3
1615197060000|2021-03-08 09:51:00|5271.9|5265.9|5271.9|5265.9|5272.4|5266.4|5271.9|5265.9|1
1615197080000|2021-03-08 09:51:20|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|37
1615197090000|2021-03-08 09:51:30|5274.5|5268.5|5273.9|5267.9|5274.5|5268.5|5273.9|5267.9|0
1615197110000|2021-03-08 09:51:50|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|8
1615197120000|2021-03-08 09:52:00|5271|5265|5272.4|5266.4|5272.4|5266.4|5270.9|5264.9|3
1615197130000|2021-03-08 09:52:10|5272|5266|5272.4|5266.4|5272.4|5266.4|5271.9|5265.9|0
1615197150000|2021-03-08 09:52:30|5272.5|5266.5|5274.4|5268.4|5274.4|5268.4|5272.5|5266.5|11
1615197160000|2021-03-08 09:52:40|5273.9|5267.9|5276.9|5270.9|5276.9|5270.9|5273.9|5267.9|9
1615197180000|2021-03-08 09:53:00|5276.4|5270.4|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|79
1615197190000|2021-03-08 09:53:10|5276|5270|5275.4|5269.4|5276.4|5270.4|5275.4|5269.4|2
1615197200000|2021-03-08 09:53:20|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|0
1615197220000|2021-03-08 09:53:40|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|3
1615197230000|2021-03-08 09:53:50|5276.9|5270.9|5277.4|5271.4|5277.4|5271.4|5276.9|5270.9|1
1615197240000|2021-03-08 09:54:00|5276.9|5270.9|5275.9|5269.9|5276.9|5270.9|5275.9|5269.9|3
1615197250000|2021-03-08 09:54:10|5276.4|5270.4|5275.9|5269.9|5276.9|5270.9|5275.9|5269.9|6
1615197260000|2021-03-08 09:54:20|5276.4|5270.4|5277.4|5271.4|5277.4|5271.4|5276.4|5270.4|5
1615197270000|2021-03-08 09:54:30|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|10
1615197280000|2021-03-08 09:54:40|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|0
1615197300000|2021-03-08 09:55:00|5278|5272|5276.4|5270.4|5278|5272|5276.4|5270.4|3
1615197310000|2021-03-08 09:55:10|5276.9|5270.9|5276.9|5270.9|5277.4|5271.4|5276.4|5270.4|6
1615197320000|2021-03-08 09:55:20|5277.4|5271.4|5277.4|5271.4|5278.4|5272.4|5277.4|5271.4|3
1615197330000|2021-03-08 09:55:30|5277.9|5271.9|5276.9|5270.9|5277.9|5271.9|5276.9|5270.9|3
1615197340000|2021-03-08 09:55:40|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5276.9|5270.9|4
1615197360000|2021-03-08 09:56:00|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|1
1615197370000|2021-03-08 09:56:10|5276.4|5270.4|5276.9|5270.9|5276.9|5270.9|5276.4|5270.4|0
1615197380000|2021-03-08 09:56:20|5276.4|5270.4|5275.9|5269.9|5276.4|5270.4|5275.9|5269.9|0
1615197390000|2021-03-08 09:56:30|5276.4|5270.4|5276.9|5270.9|5276.9|5270.9|5275.9|5269.9|2
1615197400000|2021-03-08 09:56:40|5277.4|5271.4|5277.9|5271.9|5277.9|5271.9|5277.4|5271.4|1
1615197410000|2021-03-08 09:56:50|5276.5|5270.5|5277.4|5271.4|5277.4|5271.4|5276.4|5270.4|4
1615197420000|2021-03-08 09:57:00|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|0
1615197440000|2021-03-08 09:57:20|5277.4|5271.4|5276.9|5270.9|5277.4|5271.4|5276.9|5270.9|0
1615197460000|2021-03-08 09:57:40|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|0
1615197470000|2021-03-08 09:57:50|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|2
1615197500000|2021-03-08 09:58:20|5273.4|5267.4|5272.4|5266.4|5273.4|5267.4|5271.9|5265.9|4
1615197510000|2021-03-08 09:58:30|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|2
1615197520000|2021-03-08 09:58:40|5270.9|5264.9|5270.9|5264.9|5270.9|5264.9|5270.4|5264.4|1
1615197530000|2021-03-08 09:58:50|5270.8|5264.8|5268.9|5262.9|5270.8|5264.8|5268.4|5262.4|8
1615197540000|2021-03-08 09:59:00|5268.4|5262.4|5268.9|5262.9|5269.4|5263.4|5268.4|5262.4|0
1615197550000|2021-03-08 09:59:10|5269.4|5263.4|5269.9|5263.9|5269.9|5263.9|5269.4|5263.4|1
1615197560000|2021-03-08 09:59:20|5270.4|5264.4|5269.9|5263.9|5270.4|5264.4|5269.9|5263.9|1
1615197570000|2021-03-08 09:59:30|5270.4|5264.4|5271.4|5265.4|5271.4|5265.4|5270.4|5264.4|1
1615197580000|2021-03-08 09:59:40|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|4
1615197590000|2021-03-08 09:59:50|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5272.9|5266.9|1
1615197600000|2021-03-08 10:00:00|5272.9|5266.9|5272.9|5266.9|5273.4|5267.4|5271.9|5265.9|4
1615197640000|2021-03-08 10:00:40|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|3
1615197650000|2021-03-08 10:00:50|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|3
1615197660000|2021-03-08 10:01:00|5275.4|5269.4|5274.9|5268.9|5275.4|5269.4|5274.9|5268.9|1
1615197700000|2021-03-08 10:01:40|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|0
1615197710000|2021-03-08 10:01:50|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|1
1615197720000|2021-03-08 10:02:00|5274.4|5268.4|5275.9|5269.9|5275.9|5269.9|5273.4|5267.4|5
1615197730000|2021-03-08 10:02:10|5276.4|5270.4|5273.9|5267.9|5276.4|5270.4|5273.9|5267.9|2
1615197740000|2021-03-08 10:02:20|5273.4|5267.4|5273.9|5267.9|5273.9|5267.9|5273.4|5267.4|0
1615197750000|2021-03-08 10:02:30|5273.4|5267.4|5273.4|5267.4|5273.9|5267.9|5273.4|5267.4|3
1615197770000|2021-03-08 10:02:50|||||||||8
1615197780000|2021-03-08 10:03:00|||||||||7
1615197790000|2021-03-08 10:03:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1615197820000|2021-03-08 10:03:40|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|2
1615197850000|2021-03-08 10:04:10|5275.8|5269.8|5275.4|5269.4|5275.8|5269.8|5275.4|5269.4|2
1615197870000|2021-03-08 10:04:30|5274.9|5268.9|5273.9|5267.9|5274.9|5268.9|5273.9|5267.9|0
1615197880000|2021-03-08 10:04:40|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1615197890000|2021-03-08 10:04:50|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5275.9|5269.9|4
1615197900000|2021-03-08 10:05:00|5275.9|5269.9|5274.9|5268.9|5275.9|5269.9|5274.4|5268.4|3
1615197910000|2021-03-08 10:05:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1615197950000|2021-03-08 10:05:50|||||||||1
1615197960000|2021-03-08 10:06:00|5273.4|5267.4|5270.9|5264.9|5273.4|5267.4|5270.9|5264.9|6
1615197970000|2021-03-08 10:06:10|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|2
1615197990000|2021-03-08 10:06:30|5271.4|5265.4|5271.9|5265.9|5271.9|5265.9|5271.4|5265.4|0
1615198010000|2021-03-08 10:06:50|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1615198020000|2021-03-08 10:07:00|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1615198030000|2021-03-08 10:07:10|5273.4|5267.4|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|0
1615198040000|2021-03-08 10:07:20|5273.4|5267.4|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|0
1615198070000|2021-03-08 10:07:50|||||||||1
1615198080000|2021-03-08 10:08:00|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1615198090000|2021-03-08 10:08:10|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1615198140000|2021-03-08 10:09:00|5272.4|5266.4|5273.4|5267.4|5273.4|5267.4|5272.4|5266.4|3
1615198150000|2021-03-08 10:09:10|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1615198160000|2021-03-08 10:09:20|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|4
1615198170000|2021-03-08 10:09:30|5274.9|5268.9|5276.4|5270.4|5276.4|5270.4|5274.9|5268.9|3
1615198180000|2021-03-08 10:09:40|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|0
1615198200000|2021-03-08 10:10:00|5276.4|5270.4|5275.9|5269.9|5276.4|5270.4|5275.4|5269.4|3
1615198220000|2021-03-08 10:10:20|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|0
1615198230000|2021-03-08 10:10:30|5275.9|5269.9|5275.9|5269.9|5276.4|5270.4|5275.9|5269.9|0
1615198260000|2021-03-08 10:11:00|5275.4|5269.4|5275.9|5269.9|5275.9|5269.9|5275.4|5269.4|2
1615198280000|2021-03-08 10:11:20|5276.4|5270.4|5275.4|5269.4|5276.4|5270.4|5275.4|5269.4|1
1615198290000|2021-03-08 10:11:30|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|1
1615198330000|2021-03-08 10:12:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|1
1615198340000|2021-03-08 10:12:20|5273.4|5267.4|5272.4|5266.4|5273.4|5267.4|5272.4|5266.4|0
1615198350000|2021-03-08 10:12:30|5272.8|5266.8|5272.9|5266.9|5272.9|5266.9|5272.8|5266.8|0
1615198370000|2021-03-08 10:12:50|5273.3|5267.3|5272.9|5266.9|5273.3|5267.3|5272.9|5266.9|0
1615198390000|2021-03-08 10:13:10|5272.8|5266.8|5271.9|5265.9|5272.8|5266.8|5271.9|5265.9|0
1615198400000|2021-03-08 10:13:20|5272.3|5266.3|5274.9|5268.9|5274.9|5268.9|5272.3|5266.3|7
1615198410000|2021-03-08 10:13:30|||||||||1
1615198430000|2021-03-08 10:13:50|5274.8|5268.8|5273.4|5267.4|5274.8|5268.8|5273.4|5267.4|25
1615198440000|2021-03-08 10:14:00|5272.9|5266.9|5272.4|5266.4|5272.9|5266.9|5271.9|5265.9|2
1615198450000|2021-03-08 10:14:10|5272.9|5266.9|5272.9|5266.9|5273.3|5267.3|5272.9|5266.9|0
1615198460000|2021-03-08 10:14:20|5273.3|5267.3|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|0
1615198490000|2021-03-08 10:14:50|5273.3|5267.3|5272.9|5266.9|5273.3|5267.3|5272.9|5266.9|0
1615198500000|2021-03-08 10:15:00|5272.4|5266.4|5271.9|5265.9|5272.4|5266.4|5271.9|5265.9|0
1615198520000|2021-03-08 10:15:20|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1615198550000|2021-03-08 10:15:50|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1615198560000|2021-03-08 10:16:00|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|0
1615198570000|2021-03-08 10:16:10|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|2
1615198600000|2021-03-08 10:16:40|||||||||7
1615198620000|2021-03-08 10:17:00|5272.3|5266.3|5269.4|5263.4|5272.3|5266.3|5269.4|5263.4|1
1615198630000|2021-03-08 10:17:10|5269.3|5263.3|5268.4|5262.4|5269.3|5263.3|5267.9|5261.9|0
1615198640000|2021-03-08 10:17:20|5267.9|5261.9|5267.9|5261.9|5267.9|5261.9|5267.9|5261.9|0
1615198650000|2021-03-08 10:17:30|5268.3|5262.3|5268.4|5262.4|5268.4|5262.4|5268.3|5262.3|0
1615198660000|2021-03-08 10:17:40|5267.9|5261.9|5266.9|5260.9|5267.9|5261.9|5266.9|5260.9|0
1615198670000|2021-03-08 10:17:50|5266.4|5260.4|5265.9|5259.9|5266.4|5260.4|5265.9|5259.9|1
1615198680000|2021-03-08 10:18:00|5265.8|5259.8|5265.4|5259.4|5265.8|5259.8|5265.4|5259.4|3
1615198700000|2021-03-08 10:18:20|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5265.9|5259.9|8
1615198710000|2021-03-08 10:18:30|5265.4|5259.4|5266.9|5260.9|5266.9|5260.9|5265.4|5259.4|1
1615198720000|2021-03-08 10:18:40|5267.3|5261.3|5267.9|5261.9|5267.9|5261.9|5267.3|5261.3|0
1615198740000|2021-03-08 10:19:00|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|1
1615198770000|2021-03-08 10:19:30|5267.3|5261.3|5267.9|5261.9|5267.9|5261.9|5267.3|5261.3|1
1615198830000|2021-03-08 10:20:30|5268.3|5262.3|5267.9|5261.9|5268.3|5262.3|5267.9|5261.9|1
1615198850000|2021-03-08 10:20:50|5266.9|5260.9|5266.9|5260.9|5267.4|5261.4|5266.9|5260.9|1
1615198860000|2021-03-08 10:21:00|5267.3|5261.3|5262.4|5256.4|5267.4|5261.4|5262.4|5256.4|3
1615198880000|2021-03-08 10:21:20|5262.8|5256.8|5263.4|5257.4|5263.4|5257.4|5262.8|5256.8|1
1615198900000|2021-03-08 10:21:40|5262.4|5256.4|5261.9|5255.9|5262.4|5256.4|5261.9|5255.9|2
1615198920000|2021-03-08 10:22:00|5261.4|5255.4|5261.4|5255.4|5261.9|5255.9|5261.4|5255.4|7
1615198940000|2021-03-08 10:22:20|5261.2|5255.2|5259.9|5253.9|5261.2|5255.2|5259.9|5253.9|1
1615198950000|2021-03-08 10:22:30|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|2
1615198960000|2021-03-08 10:22:40|5259.4|5253.4|5260.4|5254.4|5261.3|5255.3|5259.4|5253.4|7
1615198970000|2021-03-08 10:22:50|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|0
1615198990000|2021-03-08 10:23:10|5261.3|5255.3|5262.8|5256.8|5262.8|5256.8|5261.3|5255.3|1
1615199000000|2021-03-08 10:23:20|||||||||1
1615199040000|2021-03-08 10:24:00|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|0
1615199050000|2021-03-08 10:24:10|5262.8|5256.8|5263.3|5257.3|5263.3|5257.3|5262.8|5256.8|0
1615199060000|2021-03-08 10:24:20|5262.8|5256.8|5262.8|5256.8|5263.3|5257.3|5262.8|5256.8|0
1615199070000|2021-03-08 10:24:30|5263.3|5257.3|5261.9|5255.9|5263.3|5257.3|5261.9|5255.9|0
1615199080000|2021-03-08 10:24:40|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|0
1615199090000|2021-03-08 10:24:50|5262.3|5256.3|5262.8|5256.8|5262.8|5256.8|5261.8|5255.8|0
1615199120000|2021-03-08 10:25:20|5263.3|5257.3|5262.8|5256.8|5263.3|5257.3|5262.8|5256.8|0
1615199140000|2021-03-08 10:25:40|5262.9|5256.9|5261.8|5255.8|5263.3|5257.3|5261.8|5255.8|5
1615199150000|2021-03-08 10:25:50|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|1
1615199160000|2021-03-08 10:26:00|5260.4|5254.4|5260.4|5254.4|5260.4|5254.4|5260.4|5254.4|0
1615199170000|2021-03-08 10:26:10|5260.8|5254.8|5260.4|5254.4|5260.9|5254.9|5260.4|5254.4|0
1615199210000|2021-03-08 10:26:50|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|1
1615199240000|2021-03-08 10:27:20|5261.3|5255.3|5261.9|5255.9|5261.9|5255.9|5261.3|5255.3|0
1615199270000|2021-03-08 10:27:50|5261.8|5255.8|5261.9|5255.9|5261.9|5255.9|5261.8|5255.8|0
1615199300000|2021-03-08 10:28:20|5261.8|5255.8|5261.4|5255.4|5261.8|5255.8|5261.4|5255.4|0
1615199310000|2021-03-08 10:28:30|5261.9|5255.9|5261.9|5255.9|5262.3|5256.3|5261.9|5255.9|1
1615199330000|2021-03-08 10:28:50|5261.4|5255.4|5260.4|5254.4|5261.4|5255.4|5260.4|5254.4|1
1615199340000|2021-03-08 10:29:00|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|2
1615199350000|2021-03-08 10:29:10|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5261.4|5255.4|1
1615199360000|2021-03-08 10:29:20|5261.4|5255.4|5260.8|5254.8|5261.8|5255.8|5260.8|5254.8|0
1615199400000|2021-03-08 10:30:00|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5260.8|5254.8|1
1615199410000|2021-03-08 10:30:10|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|6
1615199460000|2021-03-08 10:31:00|||||||||1
1615199470000|2021-03-08 10:31:10|5264.3|5258.3|5265.3|5259.3|5265.3|5259.3|5264.3|5258.3|6
1615199480000|2021-03-08 10:31:20|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|5263.8|5257.8|1
1615199510000|2021-03-08 10:31:50|5264.9|5258.9|5266.8|5260.8|5266.8|5260.8|5264.9|5258.9|2
1615199520000|2021-03-08 10:32:00|5266.9|5260.9|5267.3|5261.3|5267.3|5261.3|5266.9|5260.9|0
1615199530000|2021-03-08 10:32:10|5265.8|5259.8|5266.3|5260.3|5266.3|5260.3|5265.8|5259.8|1
1615199540000|2021-03-08 10:32:20|5266.4|5260.4|5267.8|5261.8|5267.8|5261.8|5266.4|5260.4|2
1615199560000|2021-03-08 10:32:40|5268.3|5262.3|5269.8|5263.8|5269.8|5263.8|5268.3|5262.3|1
1615199570000|2021-03-08 10:32:50|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|2
1615199580000|2021-03-08 10:33:00|5270.8|5264.8|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|2
1615199590000|2021-03-08 10:33:10|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|0
1615199600000|2021-03-08 10:33:20|5269.8|5263.8|5270.3|5264.3|5270.3|5264.3|5269.8|5263.8|16
1615199610000|2021-03-08 10:33:30|5270.4|5264.4|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|4
1615199630000|2021-03-08 10:33:50|5270.1|5264.1|5274.8|5268.8|5274.8|5268.8|5270.1|5264.1|3
1615199650000|2021-03-08 10:34:10|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|1
1615199660000|2021-03-08 10:34:20|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|1
1615199700000|2021-03-08 10:35:00|||||||||1
1615199710000|2021-03-08 10:35:10|5274.4|5268.4|5274.8|5268.8|5274.8|5268.8|5274.3|5268.3|0
1615199740000|2021-03-08 10:35:40|5275.3|5269.3|5274.8|5268.8|5275.3|5269.3|5274.8|5268.8|1
1615199750000|2021-03-08 10:35:50|5273.9|5267.9|5273.8|5267.8|5273.9|5267.9|5273.8|5267.8|2
1615199760000|2021-03-08 10:36:00|5273.4|5267.4|5273.3|5267.3|5273.4|5267.4|5273.3|5267.3|7
1615199770000|2021-03-08 10:36:10|5273.8|5267.8|5271.8|5265.8|5273.8|5267.8|5271.8|5265.8|11
1615199780000|2021-03-08 10:36:20|5272.3|5266.3|5271.8|5265.8|5272.3|5266.3|5271.8|5265.8|0
1615199790000|2021-03-08 10:36:30|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5271.3|5265.3|2
1615199810000|2021-03-08 10:36:50|5271.3|5265.3|5270.8|5264.8|5271.3|5265.3|5270.8|5264.8|4
1615199820000|2021-03-08 10:37:00|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|1
1615199830000|2021-03-08 10:37:10|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|1
1615199840000|2021-03-08 10:37:20|5270.9|5264.9|5270.8|5264.8|5271.8|5265.8|5270.8|5264.8|1
1615199850000|2021-03-08 10:37:30|5269.9|5263.9|5270.3|5264.3|5270.3|5264.3|5269.8|5263.8|1
1615199870000|2021-03-08 10:37:50|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|1
1615199890000|2021-03-08 10:38:10|5269.4|5263.4|5268.8|5262.8|5269.4|5263.4|5268.8|5262.8|0
1615199900000|2021-03-08 10:38:20|5268.9|5262.9|5269.8|5263.8|5269.8|5263.8|5268.9|5262.9|1
1615199910000|2021-03-08 10:38:30|5270.3|5264.3|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|1
1615199940000|2021-03-08 10:39:00|5269.3|5263.3|5268.8|5262.8|5269.3|5263.3|5268.8|5262.8|0
1615199970000|2021-03-08 10:39:30|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|0
1615199990000|2021-03-08 10:39:50|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268.3|5262.3|1
1615200000000|2021-03-08 10:40:00|5268.3|5262.3|5268.8|5262.8|5269.3|5263.3|5268.3|5262.3|0
1615200010000|2021-03-08 10:40:10|5268.3|5262.3|5267.8|5261.8|5268.3|5262.3|5267.8|5261.8|0
1615200030000|2021-03-08 10:40:30|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|2
1615200040000|2021-03-08 10:40:40|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.3|5260.3|0
1615200050000|2021-03-08 10:40:50|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|0
1615200070000|2021-03-08 10:41:10|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|2
1615200080000|2021-03-08 10:41:20|5266.4|5260.4|5266.8|5260.8|5266.8|5260.8|5266.3|5260.3|0
1615200110000|2021-03-08 10:41:50|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|9
1615200120000|2021-03-08 10:42:00|||||||||2
1615200130000|2021-03-08 10:42:10|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|0
1615200190000|2021-03-08 10:43:10|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|0
1615200200000|2021-03-08 10:43:20|5265.3|5259.3|5264.8|5258.8|5265.3|5259.3|5264.8|5258.8|1
1615200210000|2021-03-08 10:43:30|5265.8|5259.8|5265.8|5259.8|5265.8|5259.8|5265.8|5259.8|2
1615200250000|2021-03-08 10:44:10|5266.3|5260.3|5266.8|5260.8|5266.8|5260.8|5266.3|5260.3|1
1615200260000|2021-03-08 10:44:20|5266.9|5260.9|5267.8|5261.8|5267.8|5261.8|5266.9|5260.9|0
1615200300000|2021-03-08 10:45:00|5267.9|5261.9|5268.8|5262.8|5268.8|5262.8|5267.8|5261.8|0
1615200320000|2021-03-08 10:45:20|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|0
1615200330000|2021-03-08 10:45:30|5268.9|5262.9|5269.3|5263.3|5269.3|5263.3|5268.8|5262.8|0
1615200350000|2021-03-08 10:45:50|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|0
1615200360000|2021-03-08 10:46:00|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268.3|5262.3|0
1615200400000|2021-03-08 10:46:40|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|6
1615200410000|2021-03-08 10:46:50|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|0
1615200450000|2021-03-08 10:47:30|5266.8|5260.8|5266.3|5260.3|5266.8|5260.8|5266.3|5260.3|1
1615200460000|2021-03-08 10:47:40|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|3
1615200480000|2021-03-08 10:48:00|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|0
1615200490000|2021-03-08 10:48:10|5263.8|5257.8|5267.3|5261.3|5267.3|5261.3|5263.8|5257.8|20
1615200520000|2021-03-08 10:48:40|5267.4|5261.4|5267.8|5261.8|5268.3|5262.3|5267.4|5261.4|3
1615200530000|2021-03-08 10:48:50|5268.3|5262.3|5269.8|5263.8|5269.8|5263.8|5268.3|5262.3|2
1615200550000|2021-03-08 10:49:10|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|0
1615200570000|2021-03-08 10:49:30|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|0
1615200580000|2021-03-08 10:49:40|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|0
1615200590000|2021-03-08 10:49:50|5266.8|5260.8|5266.3|5260.3|5266.8|5260.8|5266.3|5260.3|4
1615200600000|2021-03-08 10:50:00|5266.8|5260.8|5267.8|5261.8|5267.8|5261.8|5266.8|5260.8|3
1615200620000|2021-03-08 10:50:20|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|0
1615200660000|2021-03-08 10:51:00|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|1
1615200670000|2021-03-08 10:51:10|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|3
1615200680000|2021-03-08 10:51:20|5266.2|5260.2|5265.8|5259.8|5266.2|5260.2|5265.8|5259.8|5
1615200690000|2021-03-08 10:51:30|5265.3|5259.3|5265.8|5259.8|5265.8|5259.8|5265.3|5259.3|1
1615200700000|2021-03-08 10:51:40|5266.3|5260.3|5267.8|5261.8|5267.8|5261.8|5266.3|5260.3|6
1615200710000|2021-03-08 10:51:50|5268.8|5262.8|5269.8|5263.8|5269.8|5263.8|5268.3|5262.3|2
1615200720000|2021-03-08 10:52:00|5270.8|5264.8|5270.8|5264.8|5271.3|5265.3|5270.8|5264.8|1
1615200730000|2021-03-08 10:52:10|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|1
1615200740000|2021-03-08 10:52:20|5270.8|5264.8|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|2
1615200750000|2021-03-08 10:52:30|5270.3|5264.3|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|0
1615200760000|2021-03-08 10:52:40|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|0
1615200770000|2021-03-08 10:52:50|5270.8|5264.8|5268.8|5262.8|5270.8|5264.8|5268.8|5262.8|1
1615200780000|2021-03-08 10:53:00|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268.3|5262.3|0
1615200800000|2021-03-08 10:53:20|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|6
1615200810000|2021-03-08 10:53:30|5270.4|5264.4|5270.8|5264.8|5270.8|5264.8|5269.8|5263.8|3
1615200820000|2021-03-08 10:53:40|5270.3|5264.3|5271.3|5265.3|5271.3|5265.3|5269.3|5263.3|26
1615200830000|2021-03-08 10:53:50|5269.8|5263.8|5268.8|5262.8|5269.8|5263.8|5268.8|5262.8|3
1615200840000|2021-03-08 10:54:00|5267.8|5261.8|5270.8|5264.8|5270.8|5264.8|5267.8|5261.8|4
1615200850000|2021-03-08 10:54:10|5271.3|5265.3|5270.3|5264.3|5271.8|5265.8|5270.3|5264.3|1
1615200860000|2021-03-08 10:54:20|5270.8|5264.8|5270.8|5264.8|5271.3|5265.3|5270.8|5264.8|1
1615200880000|2021-03-08 10:54:40|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|0
1615200890000|2021-03-08 10:54:50|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|0
1615200900000|2021-03-08 10:55:00|5269.3|5263.3|5269.3|5263.3|5269.8|5263.8|5269.3|5263.3|0
1615200910000|2021-03-08 10:55:10|5268.3|5262.3|5267.8|5261.8|5268.3|5262.3|5267.3|5261.3|1
1615200920000|2021-03-08 10:55:20|5268.3|5262.3|5269.3|5263.3|5269.3|5263.3|5268.3|5262.3|0
1615200930000|2021-03-08 10:55:30|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|0
1615200960000|2021-03-08 10:56:00|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|1
1615200970000|2021-03-08 10:56:10|5269.3|5263.3|5268.8|5262.8|5269.3|5263.3|5268.8|5262.8|1
1615200980000|2021-03-08 10:56:20|5269.7|5263.7|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|0
1615201000000|2021-03-08 10:56:40|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|5267.8|5261.8|1
1615201010000|2021-03-08 10:56:50|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|4
1615201020000|2021-03-08 10:57:00|5267.3|5261.3|5268.3|5262.3|5268.8|5262.8|5267.3|5261.3|2
1615201030000|2021-03-08 10:57:10|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|0
1615201050000|2021-03-08 10:57:30|||||||||1
1615201090000|2021-03-08 10:58:10|5267.3|5261.3|5267.8|5261.8|5267.8|5261.8|5267.3|5261.3|0
1615201100000|2021-03-08 10:58:20|5268.7|5262.7|5268.8|5262.8|5268.8|5262.8|5267.8|5261.8|12
1615201120000|2021-03-08 10:58:40|5268.3|5262.3|5267.3|5261.3|5268.3|5262.3|5266.3|5260.3|2
1615201130000|2021-03-08 10:58:50|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|0
1615201150000|2021-03-08 10:59:10|||||||||1
1615201170000|2021-03-08 10:59:30|5266.3|5260.3|5265.8|5259.8|5266.3|5260.3|5264.8|5258.8|2
1615201180000|2021-03-08 10:59:40|5265.3|5259.3|5265.8|5259.8|5265.8|5259.8|5265.3|5259.3|1
1615201200000|2021-03-08 11:00:00|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|1
1615201220000|2021-03-08 11:00:20|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268.3|5262.3|1
1615201290000|2021-03-08 11:01:30|5269.3|5263.3|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|1
1615201300000|2021-03-08 11:01:40|5269.3|5263.3|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|11
1615201310000|2021-03-08 11:01:50|5270.3|5264.3|5270.8|5264.8|5270.8|5264.8|5270.3|5264.3|1
1615201320000|2021-03-08 11:02:00|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|0
1615201330000|2021-03-08 11:02:10|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|0
1615201350000|2021-03-08 11:02:30|5268.8|5262.8|5269.3|5263.3|5269.3|5263.3|5268.8|5262.8|1
1615201390000|2021-03-08 11:03:10|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|0
1615201410000|2021-03-08 11:03:30|5266.8|5260.8|5267.3|5261.3|5267.3|5261.3|5266.8|5260.8|6
1615201420000|2021-03-08 11:03:40|5266.3|5260.3|5266.8|5260.8|5266.8|5260.8|5266.3|5260.3|0
1615201440000|2021-03-08 11:04:00|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|1
1615201470000|2021-03-08 11:04:30|5267.3|5261.3|5266.8|5260.8|5267.3|5261.3|5266.8|5260.8|0
1615201480000|2021-03-08 11:04:40|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|1
1615201490000|2021-03-08 11:04:50|5265.8|5259.8|5265.8|5259.8|5265.8|5259.8|5265.8|5259.8|1
1615201520000|2021-03-08 11:05:20|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|2
1615201580000|2021-03-08 11:06:20|||||||||2
1615201590000|2021-03-08 11:06:30|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|1
1615201600000|2021-03-08 11:06:40|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|2
1615201620000|2021-03-08 11:07:00|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|0
1615201630000|2021-03-08 11:07:10|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|1
1615201650000|2021-03-08 11:07:30|5266.3|5260.3|5266.7|5260.7|5266.7|5260.7|5266.3|5260.3|0
1615201660000|2021-03-08 11:07:40|5266.3|5260.3|5265.8|5259.8|5266.3|5260.3|5265.8|5259.8|1
1615201670000|2021-03-08 11:07:50|5265.7|5259.7|5267.3|5261.3|5267.3|5261.3|5265.3|5259.3|1
1615201680000|2021-03-08 11:08:00|5267.7|5261.7|5267.8|5261.8|5267.8|5261.8|5267.7|5261.7|0
1615201710000|2021-03-08 11:08:30|5267.7|5261.7|5267.8|5261.8|5267.8|5261.8|5267.7|5261.7|4
1615201720000|2021-03-08 11:08:40|5267.7|5261.7|5266.8|5260.8|5267.7|5261.7|5266.8|5260.8|1
1615201730000|2021-03-08 11:08:50|5266.7|5260.7|5265.8|5259.8|5266.7|5260.7|5265.8|5259.8|1
1615201740000|2021-03-08 11:09:00|5265.3|5259.3|5265.8|5259.8|5265.8|5259.8|5265.3|5259.3|1
1615201750000|2021-03-08 11:09:10|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|1
1615201760000|2021-03-08 11:09:20|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|0
1615201770000|2021-03-08 11:09:30|5267.7|5261.7|5267.8|5261.8|5267.8|5261.8|5267.7|5261.7|0
1615201780000|2021-03-08 11:09:40|5268.2|5262.2|5268.8|5262.8|5268.8|5262.8|5268.2|5262.2|0
1615201810000|2021-03-08 11:10:10|5268.7|5262.7|5267.8|5261.8|5268.7|5262.7|5267.8|5261.8|0
1615201860000|2021-03-08 11:11:00|5267.3|5261.3|5265.3|5259.3|5267.3|5261.3|5265.2|5259.2|2
1615201870000|2021-03-08 11:11:10|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|1
1615201880000|2021-03-08 11:11:20|5264.7|5258.7|5264.3|5258.3|5264.7|5258.7|5264.3|5258.3|0
1615201890000|2021-03-08 11:11:30|5264.2|5258.2|5264.3|5258.3|5264.3|5258.3|5263.7|5257.7|2
1615201900000|2021-03-08 11:11:40|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|1
1615201910000|2021-03-08 11:11:50|||||||||8
1615201920000|2021-03-08 11:12:00|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|0
1615201930000|2021-03-08 11:12:10|||||||||5
1615201950000|2021-03-08 11:12:30|5263.2|5257.2|5260.8|5254.8|5263.2|5257.2|5260.8|5254.8|1
1615201960000|2021-03-08 11:12:40|5260.3|5254.3|5260.8|5254.8|5260.8|5254.8|5260.3|5254.3|2
1615201970000|2021-03-08 11:12:50|5260.7|5254.7|5261.3|5255.3|5261.3|5255.3|5260.7|5254.7|1
1615201980000|2021-03-08 11:13:00|5261.2|5255.2|5260.8|5254.8|5261.2|5255.2|5260.3|5254.3|1
1615201990000|2021-03-08 11:13:10|5260.3|5254.3|5260.8|5254.8|5260.8|5254.8|5260.3|5254.3|0
1615202000000|2021-03-08 11:13:20|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|2
1615202010000|2021-03-08 11:13:30|5262.2|5256.2|5261.8|5255.8|5262.3|5256.3|5261.8|5255.8|2
1615202020000|2021-03-08 11:13:40|5262.2|5256.2|5261.8|5255.8|5262.2|5256.2|5261.8|5255.8|2
1615202060000|2021-03-08 11:14:20|5261.3|5255.3|5260.8|5254.8|5261.3|5255.3|5260.3|5254.3|1
1615202070000|2021-03-08 11:14:30|5260.7|5254.7|5261.3|5255.3|5261.3|5255.3|5260.7|5254.7|1
1615202080000|2021-03-08 11:14:40|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|0
1615202090000|2021-03-08 11:14:50|5261.2|5255.2|5261.8|5255.8|5261.8|5255.8|5261.2|5255.2|2
1615202100000|2021-03-08 11:15:00|5261.7|5255.7|5260.8|5254.8|5261.7|5255.7|5260.8|5254.8|1
1615202120000|2021-03-08 11:15:20|5260.3|5254.3|5260.8|5254.8|5261.3|5255.3|5260.3|5254.3|2
1615202130000|2021-03-08 11:15:30|5260.3|5254.3|5260.3|5254.3|5260.3|5254.3|5260.3|5254.3|0
1615202140000|2021-03-08 11:15:40|5260.7|5254.7|5260.8|5254.8|5260.8|5254.8|5260.7|5254.7|0
1615202160000|2021-03-08 11:16:00|5260.7|5254.7|5260.3|5254.3|5260.7|5254.7|5260.3|5254.3|0
1615202170000|2021-03-08 11:16:10|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|1
1615202180000|2021-03-08 11:16:20|5260.3|5254.3|5260.8|5254.8|5260.8|5254.8|5260.3|5254.3|0
1615202200000|2021-03-08 11:16:40|5260.3|5254.3|5260.3|5254.3|5260.3|5254.3|5260.3|5254.3|0
1615202210000|2021-03-08 11:16:50|5260.7|5254.7|5260.8|5254.8|5260.8|5254.8|5260.7|5254.7|0
1615202220000|2021-03-08 11:17:00|5261.2|5255.2|5261.3|5255.3|5261.8|5255.8|5261.2|5255.2|6
1615202230000|2021-03-08 11:17:10|5261.8|5255.8|5262.3|5256.3|5262.3|5256.3|5261.8|5255.8|1
1615202250000|2021-03-08 11:17:30|5260.3|5254.3|5259.3|5253.3|5260.3|5254.3|5259.3|5253.3|10
1615202260000|2021-03-08 11:17:40|5259.2|5253.2|5259.3|5253.3|5259.3|5253.3|5259.2|5253.2|0
1615202270000|2021-03-08 11:17:50|5258.8|5252.8|5257.3|5251.3|5258.8|5252.8|5257.3|5251.3|7
1615202290000|2021-03-08 11:18:10|5257.8|5251.8|5259.8|5253.8|5259.8|5253.8|5257.8|5251.8|3
1615202300000|2021-03-08 11:18:20|5259.7|5253.7|5259.8|5253.8|5259.8|5253.8|5259.3|5253.3|0
1615202320000|2021-03-08 11:18:40|5259.3|5253.3|5258.8|5252.8|5259.3|5253.3|5258.8|5252.8|1
1615202330000|2021-03-08 11:18:50|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|0
1615202340000|2021-03-08 11:19:00|5257.8|5251.8|5259.3|5253.3|5259.3|5253.3|5257.8|5251.8|1
1615202350000|2021-03-08 11:19:10|5259.8|5253.8|5259.8|5253.8|5259.8|5253.8|5259.8|5253.8|1
1615202360000|2021-03-08 11:19:20|5259.3|5253.3|5259.8|5253.8|5260.2|5254.2|5259.3|5253.3|2
1615202370000|2021-03-08 11:19:30|5259.3|5253.3|5259.3|5253.3|5259.8|5253.8|5259.3|5253.3|1
1615202380000|2021-03-08 11:19:40|5259.2|5253.2|5257.2|5251.2|5259.2|5253.2|5256.8|5250.8|13
1615202390000|2021-03-08 11:19:50|5257.3|5251.3|5257.2|5251.2|5257.3|5251.3|5257.2|5251.2|5
1615202400000|2021-03-08 11:20:00|||||||||1
1615202440000|2021-03-08 11:20:40|5256.8|5250.8|5255.8|5249.8|5256.8|5250.8|5255.8|5249.8|3
1615202450000|2021-03-08 11:20:50|5255.3|5249.3|5254.8|5248.8|5255.3|5249.3|5253.3|5247.3|3
1615202460000|2021-03-08 11:21:00|5253.8|5247.8|5254.3|5248.3|5254.3|5248.3|5253.8|5247.8|2
1615202470000|2021-03-08 11:21:10|5254.8|5248.8|5254.8|5248.8|5254.8|5248.8|5254.8|5248.8|2
1615202490000|2021-03-08 11:21:30|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|2
1615202500000|2021-03-08 11:21:40|5254.3|5248.3|5253.7|5247.7|5254.7|5248.7|5253.7|5247.7|1
1615202510000|2021-03-08 11:21:50|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|0
1615202520000|2021-03-08 11:22:00|5255.2|5249.2|5254.7|5248.7|5255.2|5249.2|5254.7|5248.7|2
1615202530000|2021-03-08 11:22:10|5254.3|5248.3|5256.7|5250.7|5256.7|5250.7|5254.3|5248.3|4
1615202540000|2021-03-08 11:22:20|5256.2|5250.2|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|1
1615202570000|2021-03-08 11:22:50|5255.2|5249.2|5254.2|5248.2|5255.2|5249.2|5253.7|5247.7|0
1615202580000|2021-03-08 11:23:00|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|2
1615202590000|2021-03-08 11:23:10|5255.2|5249.2|5256.2|5250.2|5256.2|5250.2|5255.2|5249.2|1
1615202600000|2021-03-08 11:23:20|5255.7|5249.7|5256.2|5250.2|5256.2|5250.2|5254.7|5248.7|4
1615202610000|2021-03-08 11:23:30|||||||||1
1615202620000|2021-03-08 11:23:40|5256.7|5250.7|5255.7|5249.7|5256.7|5250.7|5255.7|5249.7|2
1615202640000|2021-03-08 11:24:00|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1615202670000|2021-03-08 11:24:30|5255.7|5249.7|5255.2|5249.2|5255.7|5249.7|5255.2|5249.2|1
1615202680000|2021-03-08 11:24:40|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|3
1615202690000|2021-03-08 11:24:50|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|4
1615202710000|2021-03-08 11:25:10|5255.2|5249.2|5256.7|5250.7|5256.7|5250.7|5255.2|5249.2|5
1615202720000|2021-03-08 11:25:20|5255.7|5249.7|5255.2|5249.2|5255.7|5249.7|5255.2|5249.2|2
1615202740000|2021-03-08 11:25:40|5255.7|5249.7|5256.7|5250.7|5256.7|5250.7|5255.7|5249.7|2
1615202750000|2021-03-08 11:25:50|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|2
1615202760000|2021-03-08 11:26:00|5255.3|5249.3|5254.7|5248.7|5255.3|5249.3|5254.2|5248.2|1
1615202770000|2021-03-08 11:26:10|5255.2|5249.2|5254.7|5248.7|5255.2|5249.2|5254.7|5248.7|0
1615202780000|2021-03-08 11:26:20|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1615202810000|2021-03-08 11:26:50|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|2
1615202840000|2021-03-08 11:27:20|5255.8|5249.8|5256.2|5250.2|5256.2|5250.2|5255.8|5249.8|0
1615202860000|2021-03-08 11:27:40|5255.2|5249.2|5256.2|5250.2|5256.2|5250.2|5255.2|5249.2|5
1615202870000|2021-03-08 11:27:50|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|1
1615202890000|2021-03-08 11:28:10|5256.8|5250.8|5255.7|5249.7|5256.8|5250.8|5255.7|5249.7|14
1615202910000|2021-03-08 11:28:30|5255.3|5249.3|5255.2|5249.2|5255.3|5249.3|5255.2|5249.2|2
1615202930000|2021-03-08 11:28:50|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|1
1615202960000|2021-03-08 11:29:20|||||||||1
1615202970000|2021-03-08 11:29:30|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1615202980000|2021-03-08 11:29:40|5255.7|5249.7|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|2
1615203000000|2021-03-08 11:30:00|5255.2|5249.2|5256.7|5250.7|5256.7|5250.7|5255.2|5249.2|5
1615203040000|2021-03-08 11:30:40|5256.3|5250.3|5256.2|5250.2|5256.3|5250.3|5256.2|5250.2|0
1615203050000|2021-03-08 11:30:50|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|1
1615203070000|2021-03-08 11:31:10|5257.2|5251.2|5256.7|5250.7|5257.2|5251.2|5256.7|5250.7|6
1615203100000|2021-03-08 11:31:40|5256.8|5250.8|5257.2|5251.2|5257.2|5251.2|5256.8|5250.8|0
1615203110000|2021-03-08 11:31:50|||||||||3
1615203120000|2021-03-08 11:32:00|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|1
1615203150000|2021-03-08 11:32:30|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|54
1615203180000|2021-03-08 11:33:00|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5
1615203210000|2021-03-08 11:33:30|5256.3|5250.3|5256.2|5250.2|5256.3|5250.3|5256.2|5250.2|0
1615203220000|2021-03-08 11:33:40|5256.3|5250.3|5256.7|5250.7|5256.7|5250.7|5256.3|5250.3|0
1615203240000|2021-03-08 11:34:00|5257.2|5251.2|5256.2|5250.2|5257.2|5251.2|5255.7|5249.7|4
1615203250000|2021-03-08 11:34:10|5255.8|5249.8|5255.7|5249.7|5255.8|5249.8|5255.7|5249.7|0
1615203280000|2021-03-08 11:34:40|||||||||6
1615203310000|2021-03-08 11:35:10|5256.2|5250.2|5253.7|5247.7|5256.2|5250.2|5253.2|5247.2|10
1615203320000|2021-03-08 11:35:20|5253.8|5247.8|5254.7|5248.7|5255.2|5249.2|5253.8|5247.8|5
1615203340000|2021-03-08 11:35:40|5254.3|5248.3|5254.7|5248.7|5254.7|5248.7|5254.3|5248.3|0
1615203370000|2021-03-08 11:36:10|5256.2|5250.2|5254.7|5248.7|5256.2|5250.2|5254.7|5248.7|8
1615203410000|2021-03-08 11:36:50|5254.3|5248.3|5253.7|5247.7|5254.3|5248.3|5253.7|5247.7|0
1615203420000|2021-03-08 11:37:00|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1615203430000|2021-03-08 11:37:10|5253.3|5247.3|5254.2|5248.2|5254.2|5248.2|5253.3|5247.3|1
1615203450000|2021-03-08 11:37:30|5253.2|5247.2|5253.7|5247.7|5253.7|5247.7|5253.2|5247.2|2
1615203470000|2021-03-08 11:37:50|||||||||1
1615203480000|2021-03-08 11:38:00|||||||||2
1615203490000|2021-03-08 11:38:10|5254.7|5248.7|5255.2|5249.2|5255.2|5249.2|5254.7|5248.7|2
1615203500000|2021-03-08 11:38:20|5256.2|5250.2|5255.2|5249.2|5256.2|5250.2|5255.2|5249.2|2
1615203520000|2021-03-08 11:38:40|5255.7|5249.7|5256.2|5250.2|5256.2|5250.2|5255.7|5249.7|0
1615203550000|2021-03-08 11:39:10|5256.7|5250.7|5257.2|5251.2|5257.2|5251.2|5256.7|5250.7|0
1615203570000|2021-03-08 11:39:30|||||||||3
1615203580000|2021-03-08 11:39:40|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|2
1615203590000|2021-03-08 11:39:50|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1615203600000|2021-03-08 11:40:00|5256.7|5250.7|5257.2|5251.2|5257.2|5251.2|5256.7|5250.7|1
1615203640000|2021-03-08 11:40:40|5255.2|5249.2|5253.7|5247.7|5255.2|5249.2|5253.7|5247.7|22
1615203650000|2021-03-08 11:40:50|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|2
1615203660000|2021-03-08 11:41:00|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|0
1615203680000|2021-03-08 11:41:20|5255.6|5249.6|5253.7|5247.7|5255.6|5249.6|5253.2|5247.2|2
1615203710000|2021-03-08 11:41:50|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|4
1615203720000|2021-03-08 11:42:00|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|3
1615203740000|2021-03-08 11:42:20|5253.2|5247.2|5253.7|5247.7|5253.7|5247.7|5253.2|5247.2|0
1615203770000|2021-03-08 11:42:50|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|7
1615203780000|2021-03-08 11:43:00|5254.2|5248.2|5253.7|5247.7|5254.2|5248.2|5253.7|5247.7|0
1615203830000|2021-03-08 11:43:50|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5253.7|5247.7|0
1615203840000|2021-03-08 11:44:00|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|1
1615203860000|2021-03-08 11:44:20|||||||||1
1615203920000|2021-03-08 11:45:20|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|1
1615203940000|2021-03-08 11:45:40|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|0
1615203960000|2021-03-08 11:46:00|5255.7|5249.7|5256.2|5250.2|5256.2|5250.2|5255.7|5249.7|1
1615203970000|2021-03-08 11:46:10|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|2
1615203980000|2021-03-08 11:46:20|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|2
1615204000000|2021-03-08 11:46:40|5256.7|5250.7|5255.7|5249.7|5256.7|5250.7|5255.7|5249.7|0
1615204010000|2021-03-08 11:46:50|5256.2|5250.2|5256.7|5250.7|5256.7|5250.7|5255.7|5249.7|1
1615204020000|2021-03-08 11:47:00|5256.2|5250.2|5255.2|5249.2|5256.2|5250.2|5255.2|5249.2|1
1615204040000|2021-03-08 11:47:20|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|2
1615204050000|2021-03-08 11:47:30|5255.2|5249.2|5256.7|5250.7|5257.1|5251.1|5255.2|5249.2|3
1615204060000|2021-03-08 11:47:40|5257.2|5251.2|5256.7|5250.7|5257.2|5251.2|5256.7|5250.7|0
1615204080000|2021-03-08 11:48:00|5257.2|5251.2|5256.7|5250.7|5257.2|5251.2|5256.7|5250.7|28
1615204140000|2021-03-08 11:49:00|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1615204150000|2021-03-08 11:49:10|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1615204160000|2021-03-08 11:49:20|5257.2|5251.2|5256.2|5250.2|5257.2|5251.2|5256.2|5250.2|0
1615204170000|2021-03-08 11:49:30|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1615204180000|2021-03-08 11:49:40|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1615204200000|2021-03-08 11:50:00|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|2
1615204210000|2021-03-08 11:50:10|5256.2|5250.2|5256.7|5250.7|5256.7|5250.7|5256.2|5250.2|2
1615204230000|2021-03-08 11:50:30|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1615204240000|2021-03-08 11:50:40|5256.7|5250.7|5255.7|5249.7|5256.7|5250.7|5255.7|5249.7|1
1615204250000|2021-03-08 11:50:50|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|1
1615204260000|2021-03-08 11:51:00|5256.2|5250.2|5256.7|5250.7|5256.7|5250.7|5256.2|5250.2|1
1615204310000|2021-03-08 11:51:50|5256.2|5250.2|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|1
1615204320000|2021-03-08 11:52:00|5255.2|5249.2|5255.7|5249.7|5256.2|5250.2|5255.2|5249.2|8
1615204330000|2021-03-08 11:52:10|5256.2|5250.2|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|0
1615204360000|2021-03-08 11:52:40|5255.2|5249.2|5254.2|5248.2|5255.7|5249.7|5254.2|5248.2|5
1615204370000|2021-03-08 11:52:50|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5
1615204380000|2021-03-08 11:53:00|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|1
1615204400000|2021-03-08 11:53:20|||||||||11
1615204420000|2021-03-08 11:53:40|5253.7|5247.7|5254.7|5248.7|5254.7|5248.7|5253.7|5247.7|5
1615204430000|2021-03-08 11:53:50|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|0
1615204440000|2021-03-08 11:54:00|5255.2|5249.2|5254.7|5248.7|5255.2|5249.2|5254.7|5248.7|1
1615204450000|2021-03-08 11:54:10|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|0
1615204460000|2021-03-08 11:54:20|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1615204470000|2021-03-08 11:54:30|5255.7|5249.7|5255.2|5249.2|5255.7|5249.7|5255.2|5249.2|0
1615204480000|2021-03-08 11:54:40|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1615204530000|2021-03-08 11:55:30|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|1
1615204540000|2021-03-08 11:55:40|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1615204550000|2021-03-08 11:55:50|5255.2|5249.2|5254.7|5248.7|5255.7|5249.7|5254.7|5248.7|4
1615204560000|2021-03-08 11:56:00|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|1
1615204590000|2021-03-08 11:56:30|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|2
1615204600000|2021-03-08 11:56:40|5254.6|5248.6|5254.7|5248.7|5254.7|5248.7|5254.6|5248.6|0
1615204610000|2021-03-08 11:56:50|5255.2|5249.2|5253.7|5247.7|5255.2|5249.2|5253.7|5247.7|4
1615204620000|2021-03-08 11:57:00|5254.7|5248.7|5253.7|5247.7|5255.2|5249.2|5253.7|5247.7|9
1615204630000|2021-03-08 11:57:10|||||||||1
1615204640000|2021-03-08 11:57:20|||||||||1
1615204650000|2021-03-08 11:57:30|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|0
1615204660000|2021-03-08 11:57:40|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1615204670000|2021-03-08 11:57:50|5254.6|5248.6|5255.2|5249.2|5255.2|5249.2|5254.6|5248.6|1
1615204680000|2021-03-08 11:58:00|5255.1|5249.1|5254.7|5248.7|5255.1|5249.1|5254.2|5248.2|0
1615204690000|2021-03-08 11:58:10|5255.1|5249.1|5255.7|5249.7|5255.7|5249.7|5255.1|5249.1|1
1615204700000|2021-03-08 11:58:20|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|0
1615204710000|2021-03-08 11:58:30|5255.6|5249.6|5255.2|5249.2|5255.6|5249.6|5255.2|5249.2|0
1615204730000|2021-03-08 11:58:50|5254.1|5248.1|5254.7|5248.7|5254.7|5248.7|5254.1|5248.1|2
1615204740000|2021-03-08 11:59:00|5255.1|5249.1|5254.7|5248.7|5255.1|5249.1|5254.7|5248.7|0
1615204790000|2021-03-08 11:59:50|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|0
1615204800000|2021-03-08 12:00:00|5256.1|5250.1|5257.2|5251.2|5257.2|5251.2|5256.1|5250.1|2
1615204810000|2021-03-08 12:00:10|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1615204820000|2021-03-08 12:00:20|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|0
1615204830000|2021-03-08 12:00:30|5257.2|5251.2|5256.7|5250.7|5257.2|5251.2|5256.6|5250.6|2
1615204840000|2021-03-08 12:00:40|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1615204850000|2021-03-08 12:00:50|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1615204860000|2021-03-08 12:01:00|5256.2|5250.2|5254.7|5248.7|5256.7|5250.7|5254.7|5248.7|1
1615204870000|2021-03-08 12:01:10|5254.6|5248.6|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|1
1615204880000|2021-03-08 12:01:20|5255.1|5249.1|5255.7|5249.7|5255.7|5249.7|5255.1|5249.1|0
1615204910000|2021-03-08 12:01:50|5255.6|5249.6|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|17
1615204920000|2021-03-08 12:02:00|5256.2|5250.2|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|2
1615204930000|2021-03-08 12:02:10|5255.1|5249.1|5254.1|5248.1|5255.1|5249.1|5254.1|5248.1|5
1615204940000|2021-03-08 12:02:20|5254.2|5248.2|5255.6|5249.6|5255.6|5249.6|5254.2|5248.2|3
1615204950000|2021-03-08 12:02:30|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1615204960000|2021-03-08 12:02:40|5255.2|5249.2|5253.7|5247.7|5255.2|5249.2|5253.2|5247.2|11
1615204970000|2021-03-08 12:02:50|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1615204980000|2021-03-08 12:03:00|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.2|5247.2|6
1615205010000|2021-03-08 12:03:30|5253.2|5247.2|5253.2|5247.2|5253.7|5247.7|5253.2|5247.2|0
1615205020000|2021-03-08 12:03:40|||||||||5
1615205030000|2021-03-08 12:03:50|5252.2|5246.2|5250.7|5244.7|5252.2|5246.2|5250.7|5244.7|24
1615205050000|2021-03-08 12:04:10|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|2
1615205060000|2021-03-08 12:04:20|5251.1|5245.1|5250.2|5244.2|5251.1|5245.1|5250.2|5244.2|3
1615205070000|2021-03-08 12:04:30|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|1
1615205090000|2021-03-08 12:04:50|5251.1|5245.1|5251.2|5245.2|5251.2|5245.2|5251.1|5245.1|1
1615205100000|2021-03-08 12:05:00|5250.7|5244.7|5249.7|5243.7|5250.7|5244.7|5249.7|5243.7|6
1615205110000|2021-03-08 12:05:10|5249.2|5243.2|5250.7|5244.7|5250.7|5244.7|5249.2|5243.2|2
1615205120000|2021-03-08 12:05:20|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|0
1615205130000|2021-03-08 12:05:30|5251.6|5245.6|5251.7|5245.7|5251.7|5245.7|5251.2|5245.2|1
1615205140000|2021-03-08 12:05:40|5252.2|5246.2|5251.7|5245.7|5252.2|5246.2|5251.2|5245.2|2
1615205170000|2021-03-08 12:06:10|5252.1|5246.1|5251.7|5245.7|5252.2|5246.2|5251.6|5245.6|1
1615205180000|2021-03-08 12:06:20|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|0
1615205190000|2021-03-08 12:06:30|5251.1|5245.1|5249.2|5243.2|5251.1|5245.1|5249.2|5243.2|0
1615205200000|2021-03-08 12:06:40|5249.1|5243.1|5248.2|5242.2|5249.1|5243.1|5248.2|5242.2|10
1615205210000|2021-03-08 12:06:50|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|5248.2|5242.2|3
1615205220000|2021-03-08 12:07:00|5250.7|5244.7|5250.2|5244.2|5250.7|5244.7|5250.2|5244.2|3
1615205230000|2021-03-08 12:07:10|5250.6|5244.6|5250.7|5244.7|5250.7|5244.7|5250.6|5244.6|1
1615205240000|2021-03-08 12:07:20|5250.2|5244.2|5250.2|5244.2|5250.2|5244.2|5249.7|5243.7|1
1615205250000|2021-03-08 12:07:30|5250.1|5244.1|5249.7|5243.7|5250.1|5244.1|5249.7|5243.7|1
1615205260000|2021-03-08 12:07:40|5250.1|5244.1|5250.2|5244.2|5250.7|5244.7|5250.1|5244.1|0
1615205270000|2021-03-08 12:07:50|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|0
1615205290000|2021-03-08 12:08:10|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|2
1615205310000|2021-03-08 12:08:30|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|0
1615205320000|2021-03-08 12:08:40|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|1
1615205340000|2021-03-08 12:09:00|5251.1|5245.1|5251.7|5245.7|5251.7|5245.7|5251.1|5245.1|1
1615205360000|2021-03-08 12:09:20|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|2
1615205380000|2021-03-08 12:09:40|5253.2|5247.2|5252.7|5246.7|5253.2|5247.2|5252.7|5246.7|1
1615205400000|2021-03-08 12:10:00|5253.6|5247.6|5253.7|5247.7|5253.7|5247.7|5253.6|5247.6|0
1615205410000|2021-03-08 12:10:10|5253.2|5247.2|5253.7|5247.7|5253.7|5247.7|5253.2|5247.2|1
1615205420000|2021-03-08 12:10:20|5254.2|5248.2|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|1
1615205430000|2021-03-08 12:10:30|5255.1|5249.1|5254.7|5248.7|5255.7|5249.7|5254.7|5248.7|2
1615205440000|2021-03-08 12:10:40|||||||||2
1615205450000|2021-03-08 12:10:50|5254.6|5248.6|5254.2|5248.2|5254.6|5248.6|5254.2|5248.2|1
1615205460000|2021-03-08 12:11:00|5254.6|5248.6|5254.7|5248.7|5254.7|5248.7|5254.6|5248.6|1
1615205470000|2021-03-08 12:11:10|5254.6|5248.6|5254.7|5248.7|5254.7|5248.7|5254.6|5248.6|0
1615205480000|2021-03-08 12:11:20|5254.6|5248.6|5253.2|5247.2|5254.6|5248.6|5253.2|5247.2|0
1615205490000|2021-03-08 12:11:30|5252.7|5246.7|5253.7|5247.7|5253.7|5247.7|5252.7|5246.7|1
1615205500000|2021-03-08 12:11:40|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|2
1615205510000|2021-03-08 12:11:50|5253.6|5247.6|5253.7|5247.7|5254.2|5248.2|5253.6|5247.6|1
1615205530000|2021-03-08 12:12:10|5253.2|5247.2|5252.7|5246.7|5253.2|5247.2|5252.7|5246.7|2
1615205600000|2021-03-08 12:13:20|5252.2|5246.2|5252.7|5246.7|5252.7|5246.7|5252.2|5246.2|0
1615205620000|2021-03-08 12:13:40|5252.6|5246.6|5253.6|5247.6|5253.6|5247.6|5252.6|5246.6|1
1615205630000|2021-03-08 12:13:50|5253.2|5247.2|5253.6|5247.6|5253.6|5247.6|5253.1|5247.1|0
1615205650000|2021-03-08 12:14:10|5252.7|5246.7|5252.6|5246.6|5252.7|5246.7|5252.6|5246.6|0
1615205660000|2021-03-08 12:14:20|5252.7|5246.7|5253.1|5247.1|5253.1|5247.1|5252.7|5246.7|1
1615205670000|2021-03-08 12:14:30|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|0
1615205680000|2021-03-08 12:14:40|5253.2|5247.2|5252.6|5246.6|5253.2|5247.2|5252.6|5246.6|1
1615205700000|2021-03-08 12:15:00|5252.2|5246.2|5252.1|5246.1|5252.2|5246.2|5252.1|5246.1|1
1615205710000|2021-03-08 12:15:10|5251.7|5245.7|5251.6|5245.6|5251.7|5245.7|5251.6|5245.6|0
1615205720000|2021-03-08 12:15:20|5251.7|5245.7|5252.6|5246.6|5252.6|5246.6|5251.7|5245.7|2
1615205750000|2021-03-08 12:15:50|5252.1|5246.1|5252.6|5246.6|5252.6|5246.6|5252.1|5246.1|1
1615205760000|2021-03-08 12:16:00|5252.7|5246.7|5252.6|5246.6|5253.6|5247.6|5252.6|5246.6|0
1615205790000|2021-03-08 12:16:30|5253.1|5247.1|5253.6|5247.6|5254.1|5248.1|5253.1|5247.1|0
1615205800000|2021-03-08 12:16:40|5253.7|5247.7|5254.1|5248.1|5254.1|5248.1|5253.7|5247.7|0
1615205810000|2021-03-08 12:16:50|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|4
1615205820000|2021-03-08 12:17:00|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|1
1615205830000|2021-03-08 12:17:10|5255.7|5249.7|5254.6|5248.6|5255.7|5249.7|5253.3|5247.3|9
1615205850000|2021-03-08 12:17:30|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|0
1615205870000|2021-03-08 12:17:50|5253.7|5247.7|5254.6|5248.6|5254.6|5248.6|5253.7|5247.7|1
1615205890000|2021-03-08 12:18:10|5254.2|5248.2|5253.6|5247.6|5254.2|5248.2|5253.6|5247.6|0
1615205900000|2021-03-08 12:18:20|5253.7|5247.7|5255.6|5249.6|5255.6|5249.6|5253.7|5247.7|2
1615205910000|2021-03-08 12:18:30|5255.2|5249.2|5255.6|5249.6|5255.6|5249.6|5255.1|5249.1|1
1615205930000|2021-03-08 12:18:50|5255.7|5249.7|5255.6|5249.6|5255.7|5249.7|5255.6|5249.6|1
1615205940000|2021-03-08 12:19:00|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|0
1615205960000|2021-03-08 12:19:20|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|1
1615205980000|2021-03-08 12:19:40|5256.2|5250.2|5256.6|5250.6|5256.6|5250.6|5256.1|5250.1|1
1615205990000|2021-03-08 12:19:50|5256.7|5250.7|5257.1|5251.1|5257.1|5251.1|5256.7|5250.7|0
1615206000000|2021-03-08 12:20:00|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|3
1615206010000|2021-03-08 12:20:10|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5
1615206020000|2021-03-08 12:20:20|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|2
1615206030000|2021-03-08 12:20:30|5256.2|5250.2|5256.6|5250.6|5256.6|5250.6|5256.2|5250.2|1
1615206040000|2021-03-08 12:20:40|5256.7|5250.7|5256.6|5250.6|5257.1|5251.1|5256.6|5250.6|3
1615206060000|2021-03-08 12:21:00|5257.1|5251.1|5256.6|5250.6|5257.1|5251.1|5256.6|5250.6|0
1615206070000|2021-03-08 12:21:10|5257.1|5251.1|5259.6|5253.6|5259.6|5253.6|5257.1|5251.1|75
1615206100000|2021-03-08 12:21:40|5259.7|5253.7|5260.1|5254.1|5260.1|5254.1|5259.7|5253.7|3
1615206110000|2021-03-08 12:21:50|5260.2|5254.2|5260.6|5254.6|5260.6|5254.6|5260.2|5254.2|1
1615206120000|2021-03-08 12:22:00|5260.2|5254.2|5259.6|5253.6|5260.2|5254.2|5259.6|5253.6|1
1615206140000|2021-03-08 12:22:20|5258.1|5252.1|5258.6|5252.6|5258.6|5252.6|5258.1|5252.1|2
1615206150000|2021-03-08 12:22:30|5258.2|5252.2|5258.6|5252.6|5258.6|5252.6|5258.2|5252.2|1
1615206160000|2021-03-08 12:22:40|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|0
1615206180000|2021-03-08 12:23:00|5257.6|5251.6|5258.1|5252.1|5258.6|5252.6|5257.2|5251.2|5
1615206190000|2021-03-08 12:23:10|5257.7|5251.7|5257.6|5251.6|5257.7|5251.7|5257.6|5251.6|0
1615206200000|2021-03-08 12:23:20|5257.1|5251.1|5257.6|5251.6|5258.1|5252.1|5257.1|5251.1|1
1615206210000|2021-03-08 12:23:30|5257.7|5251.7|5258.1|5252.1|5258.1|5252.1|5257.7|5251.7|0
1615206230000|2021-03-08 12:23:50|5258.2|5252.2|5258.6|5252.6|5258.6|5252.6|5258.2|5252.2|1
1615206240000|2021-03-08 12:24:00|5258.2|5252.2|5258.6|5252.6|5258.6|5252.6|5258.2|5252.2|0
1615206250000|2021-03-08 12:24:10|5258.7|5252.7|5260.1|5254.1|5260.1|5254.1|5258.6|5252.6|0
1615206260000|2021-03-08 12:24:20|5259.6|5253.6|5260.2|5254.2|5260.2|5254.2|5259.6|5253.6|2
1615206270000|2021-03-08 12:24:30|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|0
1615206280000|2021-03-08 12:24:40|5261.1|5255.1|5261.6|5255.6|5261.6|5255.6|5261.1|5255.1|3
1615206290000|2021-03-08 12:24:50|5261.7|5255.7|5261.6|5255.6|5261.7|5255.7|5261.6|5255.6|1
1615206300000|2021-03-08 12:25:00|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|0
1615206320000|2021-03-08 12:25:20|5260.1|5254.1|5260.1|5254.1|5260.6|5254.6|5260.1|5254.1|0
1615206330000|2021-03-08 12:25:30|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|3
1615206340000|2021-03-08 12:25:40|5260.1|5254.1|5261.6|5255.6|5261.6|5255.6|5260.1|5254.1|2
1615206350000|2021-03-08 12:25:50|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|0
1615206370000|2021-03-08 12:26:10|5261.6|5255.6|5261.6|5255.6|5261.6|5255.6|5261.6|5255.6|1
1615206380000|2021-03-08 12:26:20|5261.7|5255.7|5264.6|5258.6|5264.6|5258.6|5261.7|5255.7|1
1615206400000|2021-03-08 12:26:40|5264.2|5258.2|5264.1|5258.1|5264.2|5258.2|5264.1|5258.1|0
1615206410000|2021-03-08 12:26:50|5264.2|5258.2|5264.6|5258.6|5264.7|5258.7|5264.2|5258.2|0
1615206430000|2021-03-08 12:27:10|5263.6|5257.6|5263.6|5257.6|5263.6|5257.6|5263.6|5257.6|3
1615206440000|2021-03-08 12:27:20|5263.7|5257.7|5264.1|5258.1|5264.1|5258.1|5263.7|5257.7|0
1615206450000|2021-03-08 12:27:30|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|0
1615206460000|2021-03-08 12:27:40|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|0
1615206470000|2021-03-08 12:27:50|5264.7|5258.7|5268.6|5262.6|5269.1|5263.1|5264.6|5258.6|14
1615206480000|2021-03-08 12:28:00|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5266.6|5260.6|3
1615206490000|2021-03-08 12:28:10|5268.2|5262.2|5268.6|5262.6|5269.1|5263.1|5268.2|5262.2|2
1615206500000|2021-03-08 12:28:20|5268.7|5262.7|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|0
1615206510000|2021-03-08 12:28:30|5268.7|5262.7|5269.1|5263.1|5269.1|5263.1|5268.7|5262.7|0
1615206520000|2021-03-08 12:28:40|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1615206530000|2021-03-08 12:28:50|||||||||1
1615206540000|2021-03-08 12:29:00|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|1
1615206550000|2021-03-08 12:29:10|5266.6|5260.6|5267.1|5261.1|5267.1|5261.1|5266.6|5260.6|2
1615206560000|2021-03-08 12:29:20|5266.7|5260.7|5268.1|5262.1|5268.1|5262.1|5266.6|5260.6|4
1615206570000|2021-03-08 12:29:30|5268.6|5262.6|5268.1|5262.1|5268.6|5262.6|5268.1|5262.1|1
1615206590000|2021-03-08 12:29:50|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|3
1615206600000|2021-03-08 12:30:00|5270.1|5264.1|5270.6|5264.6|5270.6|5264.6|5269.6|5263.6|3
1615206620000|2021-03-08 12:30:20|5271.1|5265.1|5270.6|5264.6|5271.1|5265.1|5270.6|5264.6|1
1615206640000|2021-03-08 12:30:40|5270.1|5264.1|5268.6|5262.6|5270.1|5264.1|5268.6|5262.6|0
1615206670000|2021-03-08 12:31:10|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5267.6|5261.6|0
1615206700000|2021-03-08 12:31:40|5267.6|5261.6|5267.6|5261.6|5268.1|5262.1|5267.6|5261.6|1
1615206710000|2021-03-08 12:31:50|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615206720000|2021-03-08 12:32:00|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|2
1615206730000|2021-03-08 12:32:10|5267.1|5261.1|5267.6|5261.6|5267.6|5261.6|5266.6|5260.6|1
1615206740000|2021-03-08 12:32:20|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615206750000|2021-03-08 12:32:30|5269.1|5263.1|5269.6|5263.6|5269.6|5263.6|5269.1|5263.1|2
1615206760000|2021-03-08 12:32:40|5269.1|5263.1|5269.1|5263.1|5269.6|5263.6|5268.6|5262.6|4
1615206770000|2021-03-08 12:32:50|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|1
1615206800000|2021-03-08 12:33:20|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5268.6|5262.6|6
1615206810000|2021-03-08 12:33:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|1
1615206840000|2021-03-08 12:34:00|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|3
1615206850000|2021-03-08 12:34:10|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|8
1615206860000|2021-03-08 12:34:20|5271.1|5265.1|5270.6|5264.6|5271.1|5265.1|5270.6|5264.6|1
1615206870000|2021-03-08 12:34:30|5271.6|5265.6|5272.1|5266.1|5272.1|5266.1|5271.6|5265.6|14
1615206880000|2021-03-08 12:34:40|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5
1615206890000|2021-03-08 12:34:50|5271.1|5265.1|5271.6|5265.6|5271.6|5265.6|5271.1|5265.1|3
1615206930000|2021-03-08 12:35:30|||||||||2
1615206950000|2021-03-08 12:35:50|||||||||4
1615206960000|2021-03-08 12:36:00|5272.1|5266.1|5271.6|5265.6|5272.1|5266.1|5271.6|5265.6|3
1615206970000|2021-03-08 12:36:10|5272.1|5266.1|5271.6|5265.6|5272.1|5266.1|5271.6|5265.6|2
1615206990000|2021-03-08 12:36:30|||||||||1
1615207000000|2021-03-08 12:36:40|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|2
1615207020000|2021-03-08 12:37:00|5270.1|5264.1|5268.6|5262.6|5270.1|5264.1|5268.6|5262.6|3
1615207040000|2021-03-08 12:37:20|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|1
1615207050000|2021-03-08 12:37:30|5268.6|5262.6|5269.6|5263.6|5269.6|5263.6|5268.6|5262.6|4
1615207060000|2021-03-08 12:37:40|5270.1|5264.1|5271.1|5265.1|5271.1|5265.1|5270.1|5264.1|1
1615207070000|2021-03-08 12:37:50|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|1
1615207080000|2021-03-08 12:38:00|5272.1|5266.1|5271.1|5265.1|5272.1|5266.1|5271.1|5265.1|0
1615207090000|2021-03-08 12:38:10|5270.6|5264.6|5270.1|5264.1|5270.6|5264.6|5270.1|5264.1|1
1615207100000|2021-03-08 12:38:20|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1615207120000|2021-03-08 12:38:40|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|0
1615207140000|2021-03-08 12:39:00|5268.1|5262.1|5266.6|5260.6|5268.1|5262.1|5266.6|5260.6|1
1615207150000|2021-03-08 12:39:10|5267.1|5261.1|5268.1|5262.1|5268.1|5262.1|5267.1|5261.1|0
1615207160000|2021-03-08 12:39:20|5267.6|5261.6|5268.1|5262.1|5268.1|5262.1|5267.1|5261.1|2
1615207170000|2021-03-08 12:39:30|5268.6|5262.6|5267.6|5261.6|5268.6|5262.6|5267.6|5261.6|0
1615207180000|2021-03-08 12:39:40|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615207190000|2021-03-08 12:39:50|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|0
1615207210000|2021-03-08 12:40:10|5266.6|5260.6|5266.6|5260.6|5266.6|5260.6|5266.6|5260.6|1
1615207220000|2021-03-08 12:40:20|5267.1|5261.1|5267.6|5261.6|5267.6|5261.6|5267.1|5261.1|1
1615207230000|2021-03-08 12:40:30|5268.6|5262.6|5270.6|5264.6|5270.6|5264.6|5268.6|5262.6|11
1615207240000|2021-03-08 12:40:40|5270.1|5264.1|5270.6|5264.6|5271.1|5265.1|5270.1|5264.1|1
1615207250000|2021-03-08 12:40:50|5271.1|5265.1|5272.1|5266.1|5272.1|5266.1|5270.6|5264.6|5
1615207260000|2021-03-08 12:41:00|5272|5266|5271.6|5265.6|5272|5266|5271.1|5265.1|0
1615207300000|2021-03-08 12:41:40|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1615207310000|2021-03-08 12:41:50|5273.6|5267.6|5274.6|5268.6|5274.6|5268.6|5273.6|5267.6|1
1615207320000|2021-03-08 12:42:00|5273.6|5267.6|5273.6|5267.6|5274.1|5268.1|5273.6|5267.6|9
1615207330000|2021-03-08 12:42:10|5274.1|5268.1|5274.6|5268.6|5274.6|5268.6|5274.1|5268.1|1
1615207340000|2021-03-08 12:42:20|5275.1|5269.1|5275.6|5269.6|5275.6|5269.6|5274.6|5268.6|10
1615207350000|2021-03-08 12:42:30|5275.1|5269.1|5275.6|5269.6|5276.1|5270.1|5275.1|5269.1|4
1615207360000|2021-03-08 12:42:40|5275.1|5269.1|5274.6|5268.6|5275.1|5269.1|5274.6|5268.6|2
1615207370000|2021-03-08 12:42:50|5274.1|5268.1|5273.6|5267.6|5274.1|5268.1|5273.6|5267.6|0
1615207380000|2021-03-08 12:43:00|5274.1|5268.1|5274.6|5268.6|5274.6|5268.6|5274.1|5268.1|0
1615207390000|2021-03-08 12:43:10|5274.1|5268.1|5273.6|5267.6|5274.1|5268.1|5273.6|5267.6|0
1615207440000|2021-03-08 12:44:00|5274.6|5268.6|5271.6|5265.6|5274.6|5268.6|5271.6|5265.6|20
1615207450000|2021-03-08 12:44:10|5270.1|5264.1|5269.6|5263.6|5270.1|5264.1|5269.6|5263.6|5
1615207490000|2021-03-08 12:44:50|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|1
1615207500000|2021-03-08 12:45:00|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|2
1615207530000|2021-03-08 12:45:30|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|3
1615207550000|2021-03-08 12:45:50|5269.6|5263.6|5268.6|5262.6|5269.6|5263.6|5268.6|5262.6|0
1615207560000|2021-03-08 12:46:00|5268.1|5262.1|5267.6|5261.6|5268.1|5262.1|5267.6|5261.6|1
1615207570000|2021-03-08 12:46:10|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|0
1615207580000|2021-03-08 12:46:20|5267.6|5261.6|5267.1|5261.1|5267.6|5261.6|5266.6|5260.6|3
1615207600000|2021-03-08 12:46:40|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|0
1615207610000|2021-03-08 12:46:50|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615207620000|2021-03-08 12:47:00|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|5268.1|5262.1|2
1615207630000|2021-03-08 12:47:10|||||||||2
1615207640000|2021-03-08 12:47:20|||||||||2
1615207650000|2021-03-08 12:47:30|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|2
1615207660000|2021-03-08 12:47:40|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|0
1615207680000|2021-03-08 12:48:00|||||||||1
1615207690000|2021-03-08 12:48:10|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|3
1615207730000|2021-03-08 12:48:50|5269.1|5263.1|5269.6|5263.6|5269.6|5263.6|5269.1|5263.1|1
1615207760000|2021-03-08 12:49:20|5269.1|5263.1|5269.6|5263.6|5269.6|5263.6|5269.1|5263.1|2
1615207770000|2021-03-08 12:49:30|||||||||1
1615207780000|2021-03-08 12:49:40|5269.1|5263.1|5268.1|5262.1|5269.1|5263.1|5268.1|5262.1|1
1615207790000|2021-03-08 12:49:50|5268.6|5262.6|5269.1|5263.1|5269.1|5263.1|5268.6|5262.6|1
1615207800000|2021-03-08 12:50:00|5269.6|5263.6|5269.1|5263.1|5269.6|5263.6|5269.1|5263.1|6
1615207810000|2021-03-08 12:50:10|5269.6|5263.6|5269.6|5263.6|5270|5264|5269.6|5263.6|1
1615207820000|2021-03-08 12:50:20|5270.1|5264.1|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|1
1615207830000|2021-03-08 12:50:30|5270.1|5264.1|5271.1|5265.1|5271.1|5265.1|5270.1|5264.1|0
1615207840000|2021-03-08 12:50:40|5271|5265|5270.6|5264.6|5271|5265|5270.1|5264.1|2
1615207850000|2021-03-08 12:50:50|||||||||1
1615207870000|2021-03-08 12:51:10|5270.1|5264.1|5269.6|5263.6|5270.1|5264.1|5269.6|5263.6|2
1615207880000|2021-03-08 12:51:20|5270.6|5264.6|5269.6|5263.6|5270.6|5264.6|5269.6|5263.6|2
1615207900000|2021-03-08 12:51:40|5270.5|5264.5|5270.6|5264.6|5270.6|5264.6|5270.5|5264.5|0
1615207910000|2021-03-08 12:51:50|5270.5|5264.5|5269.6|5263.6|5270.6|5264.6|5269.6|5263.6|2
1615207920000|2021-03-08 12:52:00|5270|5264|5270.1|5264.1|5270.6|5264.6|5269.6|5263.6|7
1615207930000|2021-03-08 12:52:10|5270|5264|5269.6|5263.6|5270.1|5264.1|5269.1|5263.1|2
1615207950000|2021-03-08 12:52:30|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|0
1615207960000|2021-03-08 12:52:40|5269|5263|5269.6|5263.6|5269.6|5263.6|5269|5263|1
1615207970000|2021-03-08 12:52:50|5270|5264|5269.6|5263.6|5270|5264|5269.6|5263.6|0
1615207980000|2021-03-08 12:53:00|5270|5264|5268.6|5262.6|5270.1|5264.1|5268.6|5262.6|1
1615207990000|2021-03-08 12:53:10|5269|5263|5269.6|5263.6|5269.6|5263.6|5269|5263|2
1615208010000|2021-03-08 12:53:30|||||||||1
1615208030000|2021-03-08 12:53:50|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|0
1615208040000|2021-03-08 12:54:00|5270|5264|5269.1|5263.1|5270|5264|5269.1|5263.1|2
1615208050000|2021-03-08 12:54:10|5269|5263|5268.6|5262.6|5269|5263|5268.6|5262.6|4
1615208070000|2021-03-08 12:54:30|5269.6|5263.6|5269.6|5263.6|5270|5264|5269.6|5263.6|1
1615208090000|2021-03-08 12:54:50|5270.1|5264.1|5269.6|5263.6|5270.1|5264.1|5269.6|5263.6|2
1615208100000|2021-03-08 12:55:00|5269.5|5263.5|5269.1|5263.1|5269.5|5263.5|5269.1|5263.1|0
1615208110000|2021-03-08 12:55:10|5269|5263|5268.1|5262.1|5269|5263|5268.1|5262.1|0
1615208120000|2021-03-08 12:55:20|5268.5|5262.5|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615208130000|2021-03-08 12:55:30|5268.5|5262.5|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615208140000|2021-03-08 12:55:40|||||||||3
1615208150000|2021-03-08 12:55:50|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615208170000|2021-03-08 12:56:10|||||||||1
1615208180000|2021-03-08 12:56:20|5268.5|5262.5|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1615208200000|2021-03-08 12:56:40|5268.1|5262.1|5267.6|5261.6|5268.1|5262.1|5266.6|5260.6|2
1615208210000|2021-03-08 12:56:50|5267.5|5261.5|5267.1|5261.1|5267.5|5261.5|5267.1|5261.1|0
1615208220000|2021-03-08 12:57:00|||||||||6
1615208230000|2021-03-08 12:57:10|||||||||17
1615208240000|2021-03-08 12:57:20|5268|5262|5267.1|5261.1|5268|5262|5267.1|5261.1|4
1615208250000|2021-03-08 12:57:30|5266.1|5260.1|5266.1|5260.1|5266.1|5260.1|5265.6|5259.6|4
1615208260000|2021-03-08 12:57:40|5266.5|5260.5|5266.1|5260.1|5266.6|5260.6|5266.1|5260.1|4
1615208270000|2021-03-08 12:57:50|5265.1|5259.1|5264.1|5258.1|5265.6|5259.6|5264.1|5258.1|2
1615208280000|2021-03-08 12:58:00|5264.6|5258.6|5264.1|5258.1|5264.6|5258.6|5264.1|5258.1|4
1615208290000|2021-03-08 12:58:10|5264.5|5258.5|5264.5|5258.5|5264.6|5258.6|5264.5|5258.5|3
1615208300000|2021-03-08 12:58:20|5264.1|5258.1|5263.6|5257.6|5264.6|5258.6|5263.6|5257.6|6
1615208310000|2021-03-08 12:58:30|5264|5258|5263.6|5257.6|5264|5258|5263.1|5257.1|0
1615208320000|2021-03-08 12:58:40|5264|5258|5264.1|5258.1|5264.1|5258.1|5263.1|5257.1|1
1615208340000|2021-03-08 12:59:00|5263.6|5257.6|5262.6|5256.6|5263.6|5257.6|5262.1|5256.1|4
1615208380000|2021-03-08 12:59:40|5262.1|5256.1|5264.6|5258.6|5264.6|5258.6|5262.1|5256.1|3
1615208390000|2021-03-08 12:59:50|5264.5|5258.5|5264.6|5258.6|5264.6|5258.6|5264.1|5258.1|1
1615208400000|2021-03-08 13:00:00|5264.5|5258.5|5264.6|5258.6|5266|5260|5264|5258|32
1615208410000|2021-03-08 13:00:10|5265|5259|5265.1|5259.1|5265.6|5259.6|5264.5|5258.5|11
1615208420000|2021-03-08 13:00:20|5265.6|5259.6|5265.1|5259.1|5265.6|5259.6|5265.1|5259.1|1
1615208430000|2021-03-08 13:00:30|5265|5259|5264.6|5258.6|5265|5259|5264.1|5258.1|3
1615208440000|2021-03-08 13:00:40|5265|5259|5265.1|5259.1|5265.1|5259.1|5265|5259|0
1615208450000|2021-03-08 13:00:50|5265|5259|5264.6|5258.6|5265|5259|5264.6|5258.6|0
1615208460000|2021-03-08 13:01:00|5265|5259|5266.1|5260.1|5266.1|5260.1|5265|5259|3
1615208470000|2021-03-08 13:01:10|5265.6|5259.6|5266.1|5260.1|5266.1|5260.1|5265.6|5259.6|4
1615208480000|2021-03-08 13:01:20|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|10
1615208490000|2021-03-08 13:01:30|5265.2|5259.2|5268.6|5262.6|5268.6|5262.6|5265.2|5259.2|20
1615208500000|2021-03-08 13:01:40|5268.1|5262.1|5266.6|5260.6|5269|5263|5266.1|5260.1|19
1615208510000|2021-03-08 13:01:50|5267|5261|5265.6|5259.6|5267|5261|5265.6|5259.6|4
1615208520000|2021-03-08 13:02:00|5266.1|5260.1|5264.6|5258.6|5266.1|5260.1|5264.1|5258.1|5
1615208530000|2021-03-08 13:02:10|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5264.6|5258.6|2
1615208540000|2021-03-08 13:02:20|5264.6|5258.6|5264.1|5258.1|5264.6|5258.6|5264.1|5258.1|0
1615208550000|2021-03-08 13:02:30|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|3
1615208560000|2021-03-08 13:02:40|5264.1|5258.1|5264.6|5258.6|5264.6|5258.6|5264.1|5258.1|0
1615208570000|2021-03-08 13:02:50|5265|5259|5265.6|5259.6|5266.1|5260.1|5265|5259|2
1615208580000|2021-03-08 13:03:00|5265.1|5259.1|5260.1|5254.1|5265.1|5259.1|5260.1|5254.1|23
1615208590000|2021-03-08 13:03:10|5260.5|5254.5|5260.6|5254.6|5260.6|5254.6|5260.5|5254.5|11
1615208610000|2021-03-08 13:03:30|5261|5255|5261.6|5255.6|5261.6|5255.6|5261|5255|2
1615208620000|2021-03-08 13:03:40|5262.6|5256.6|5262.6|5256.6|5263.1|5257.1|5262.6|5256.6|1
1615208630000|2021-03-08 13:03:50|5262.5|5256.5|5261.1|5255.1|5262.5|5256.5|5261.1|5255.1|3
1615208640000|2021-03-08 13:04:00|5261|5255|5261.6|5255.6|5261.6|5255.6|5260.1|5254.1|6
1615208660000|2021-03-08 13:04:20|5261.1|5255.1|5262.1|5256.1|5262.6|5256.6|5261.1|5255.1|1
1615208670000|2021-03-08 13:04:30|5261.6|5255.6|5261.6|5255.6|5261.6|5255.6|5261.6|5255.6|0
1615208680000|2021-03-08 13:04:40|5261.5|5255.5|5263.6|5257.6|5263.6|5257.6|5261.1|5255.1|2
1615208700000|2021-03-08 13:05:00|5263.1|5257.1|5262.5|5256.5|5263.6|5257.6|5262.5|5256.5|3
1615208710000|2021-03-08 13:05:10|5262.6|5256.6|5264.6|5258.6|5264.6|5258.6|5262.6|5256.6|2
1615208720000|2021-03-08 13:05:20|5264.5|5258.5|5265.6|5259.6|5265.6|5259.6|5264.5|5258.5|3
1615208730000|2021-03-08 13:05:30|5266|5260|5266.1|5260.1|5266.1|5260.1|5266|5260|0
1615208740000|2021-03-08 13:05:40|5266|5260|5266.5|5260.5|5266.5|5260.5|5264.5|5258.5|14
1615208750000|2021-03-08 13:05:50|5267|5261|5266|5260|5267|5261|5266|5260|0
1615208760000|2021-03-08 13:06:00|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|2
1615208770000|2021-03-08 13:06:10|5267|5261|5267.5|5261.5|5268.5|5262.5|5267|5261|7
1615208790000|2021-03-08 13:06:30|5267|5261|5266.5|5260.5|5267|5261|5266.5|5260.5|0
1615208800000|2021-03-08 13:06:40|5266.1|5260.1|5268.5|5262.5|5268.5|5262.5|5266.1|5260.1|6
1615208810000|2021-03-08 13:06:50|5269|5263|5268.5|5262.5|5269.1|5263.1|5268.5|5262.5|5
1615208820000|2021-03-08 13:07:00|||||||||1
1615208830000|2021-03-08 13:07:10|5265|5259|5264.5|5258.5|5265|5259|5264.5|5258.5|17
1615208840000|2021-03-08 13:07:20|5264.6|5258.6|5265.5|5259.5|5265.5|5259.5|5264.6|5258.6|1
1615208850000|2021-03-08 13:07:30|5265|5259|5265.5|5259.5|5265.5|5259.5|5265|5259|1
1615208860000|2021-03-08 13:07:40|5266|5260|5265.5|5259.5|5266.5|5260.5|5265.5|5259.5|3
1615208870000|2021-03-08 13:07:50|5266|5260|5266.5|5260.5|5266.5|5260.5|5266|5260|2
1615208890000|2021-03-08 13:08:10|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|3
1615208900000|2021-03-08 13:08:20|5265|5259|5265.5|5259.5|5265.6|5259.6|5265|5259|1
1615208910000|2021-03-08 13:08:30|5266|5260|5266.5|5260.5|5267|5261|5266|5260|4
1615208920000|2021-03-08 13:08:40|5266.1|5260.1|5265.5|5259.5|5266.5|5260.5|5265|5259|1
1615208930000|2021-03-08 13:08:50|5265.6|5259.6|5266.5|5260.5|5266.5|5260.5|5265.6|5259.6|1
1615208970000|2021-03-08 13:09:30|5266.1|5260.1|5263.5|5257.5|5266.1|5260.1|5263|5257|7
1615208980000|2021-03-08 13:09:40|5264.5|5258.5|5264.5|5258.5|5265|5259|5264|5258|6
1615208990000|2021-03-08 13:09:50|5264.1|5258.1|5255.5|5249.5|5264.5|5258.5|5255|5249|11
1615209000000|2021-03-08 13:10:00|5254.5|5248.5|5255|5249|5255|5249|5254.5|5248.5|17
1615209010000|2021-03-08 13:10:10|5254.6|5248.6|5249.5|5243.5|5254.6|5248.6|5249|5243|42
1615209020000|2021-03-08 13:10:20|5249.1|5243.1|5249.5|5243.5|5249.5|5243.5|5248.5|5242.5|7
1615209030000|2021-03-08 13:10:30|5249|5243|5249|5243|5249.5|5243.5|5249|5243|16
1615209040000|2021-03-08 13:10:40|5249.5|5243.5|5249|5243|5250.5|5244.5|5249|5243|4
1615209050000|2021-03-08 13:10:50|5248.6|5242.6|5249|5243|5249|5243|5248.6|5242.6|0
1615209060000|2021-03-08 13:11:00|5250|5244|5248.5|5242.5|5250|5244|5248.5|5242.5|4
1615209070000|2021-03-08 13:11:10|5248|5242|5249|5243|5249|5243|5248|5242|23
1615209080000|2021-03-08 13:11:20|5248.6|5242.6|5248.6|5242.6|5249|5243|5248.5|5242.5|3
1615209090000|2021-03-08 13:11:30|5248.5|5242.5|5250.5|5244.5|5250.5|5244.5|5248.5|5242.5|5
1615209100000|2021-03-08 13:11:40|5250.6|5244.6|5252.5|5246.5|5253.5|5247.5|5250.6|5244.6|9
1615209110000|2021-03-08 13:11:50|5252.6|5246.6|5253|5247|5253|5247|5252.5|5246.5|15
1615209120000|2021-03-08 13:12:00|5254.5|5248.5|5254.5|5248.5|5255.5|5249.5|5254.5|5248.5|9
1615209130000|2021-03-08 13:12:10|5256|5250|5256|5250|5256|5250|5256|5250|6
1615209140000|2021-03-08 13:12:20|5257|5251|5256|5250|5257|5251|5255.5|5249.5|11
1615209150000|2021-03-08 13:12:30|5257|5251|5258.5|5252.5|5258.5|5252.5|5257|5251|9
1615209160000|2021-03-08 13:12:40|5259|5253|5259.5|5253.5|5260|5254|5259|5253|4
1615209170000|2021-03-08 13:12:50|5259|5253|5260.5|5254.5|5260.5|5254.5|5259|5253|5
1615209180000|2021-03-08 13:13:00|5261|5255|5261|5255|5261|5255|5260.5|5254.5|5
1615209190000|2021-03-08 13:13:10|5261.5|5255.5|5261.5|5255.5|5262|5256|5261.5|5255.5|3
1615209200000|2021-03-08 13:13:20|5262.9|5256.9|5263|5257|5264|5258|5262.9|5256.9|19
1615209210000|2021-03-08 13:13:30|5263.1|5257.1|5262|5256|5263.5|5257.5|5261.5|5255.5|11
1615209220000|2021-03-08 13:13:40|5262.1|5256.1|5263|5257|5264|5258|5262.1|5256.1|15
1615209230000|2021-03-08 13:13:50|5263.1|5257.1|5264.6|5258.6|5265|5259|5263.1|5257.1|8
1615209240000|2021-03-08 13:14:00|5264.5|5258.5|5265|5259|5265|5259|5264.5|5258.5|4
1615209250000|2021-03-08 13:14:10|5264|5258|5262.5|5256.5|5264|5258|5262|5256|6
1615209260000|2021-03-08 13:14:20|5262.6|5256.6|5263|5257|5263.5|5257.5|5262.6|5256.6|2
1615209270000|2021-03-08 13:14:30|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1615209280000|2021-03-08 13:14:40|5263|5257|5264|5258|5264.5|5258.5|5263|5257|1
1615209290000|2021-03-08 13:14:50|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|1
1615209300000|2021-03-08 13:15:00|5264|5258|5264.5|5258.5|5264.5|5258.5|5264|5258|2
1615209310000|2021-03-08 13:15:10|5265|5259|5266.5|5260.5|5266.5|5260.5|5264.5|5258.5|8
1615209320000|2021-03-08 13:15:20|5266.6|5260.6|5267.5|5261.5|5268.1|5262.1|5266.6|5260.6|5
1615209330000|2021-03-08 13:15:30|5267.1|5261.1|5267.5|5261.5|5267.5|5261.5|5267.1|5261.1|1
1615209340000|2021-03-08 13:15:40|5267.6|5261.6|5267.5|5261.5|5268|5262|5267.5|5261.5|4
1615209360000|2021-03-08 13:16:00|5267.6|5261.6|5266.5|5260.5|5267.6|5261.6|5266.5|5260.5|3
1615209380000|2021-03-08 13:16:20|5266.1|5260.1|5264.5|5258.5|5266.1|5260.1|5263.5|5257.5|17
1615209390000|2021-03-08 13:16:30|5264.7|5258.7|5266.5|5260.5|5266.5|5260.5|5264.7|5258.7|11
1615209400000|2021-03-08 13:16:40|5266|5260|5266|5260|5266|5260|5266|5260|0
1615209410000|2021-03-08 13:16:50|5265.5|5259.5|5266|5260|5266|5260|5265.5|5259.5|3
1615209420000|2021-03-08 13:17:00|5265.6|5259.6|5262.5|5256.5|5265.6|5259.6|5262.5|5256.5|6
1615209430000|2021-03-08 13:17:10|5262.1|5256.1|5262.5|5256.5|5262.5|5256.5|5262.1|5256.1|1
1615209450000|2021-03-08 13:17:30|5263|5257|5263.5|5257.5|5263.5|5257.5|5263|5257|1
1615209480000|2021-03-08 13:18:00|5263.1|5257.1|5262.5|5256.5|5263.1|5257.1|5262.5|5256.5|0
1615209490000|2021-03-08 13:18:10|5262.1|5256.1|5262.5|5256.5|5262.5|5256.5|5262|5256|6
1615209510000|2021-03-08 13:18:30|5263|5257|5263.5|5257.5|5263.6|5257.6|5263|5257|13
1615209520000|2021-03-08 13:18:40|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|2
1615209530000|2021-03-08 13:18:50|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|1
1615209540000|2021-03-08 13:19:00|5264.1|5258.1|5263.5|5257.5|5264.1|5258.1|5263.5|5257.5|11
1615209550000|2021-03-08 13:19:10|5263|5257|5264.5|5258.5|5264.6|5258.6|5263|5257|10
1615209560000|2021-03-08 13:19:20|5264.1|5258.1|5264.5|5258.5|5265.5|5259.5|5264.1|5258.1|17
1615209570000|2021-03-08 13:19:30|5264|5258|5265.5|5259.5|5265.5|5259.5|5264|5258|1
1615209580000|2021-03-08 13:19:40|5265|5259|5264.5|5258.5|5265|5259|5264.5|5258.5|0
1615209590000|2021-03-08 13:19:50|5264.6|5258.6|5265|5259|5266|5260|5264.6|5258.6|1
1615209600000|2021-03-08 13:20:00|5265.5|5259.5|5264.5|5258.5|5265.5|5259.5|5264.5|5258.5|2
1615209610000|2021-03-08 13:20:10|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5
1615209620000|2021-03-08 13:20:20|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|6
1615209630000|2021-03-08 13:20:30|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|3
1615209640000|2021-03-08 13:20:40|5261|5255|5262.5|5256.5|5262.5|5256.5|5261|5255|2
1615209650000|2021-03-08 13:20:50|5262.6|5256.6|5263|5257|5263|5257|5262.6|5256.6|0
1615209660000|2021-03-08 13:21:00|5262.5|5256.5|5261|5255|5262.5|5256.5|5261|5255|9
1615209670000|2021-03-08 13:21:10|5260.6|5254.6|5260.5|5254.5|5261|5255|5260|5254|3
1615209680000|2021-03-08 13:21:20|5261|5255|5261.5|5255.5|5261.5|5255.5|5261|5255|1
1615209690000|2021-03-08 13:21:30|5262|5256|5261.5|5255.5|5262.5|5256.5|5261.5|5255.5|2
1615209700000|2021-03-08 13:21:40|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|5260|5254|3
1615209710000|2021-03-08 13:21:50|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|0
1615209720000|2021-03-08 13:22:00|5262|5256|5262.5|5256.5|5263|5257|5262|5256|2
1615209750000|2021-03-08 13:22:30|5263|5257|5262.5|5256.5|5263|5257|5262.5|5256.5|2
1615209780000|2021-03-08 13:23:00|5261.5|5255.5|5260.5|5254.5|5261.5|5255.5|5260.5|5254.5|1
1615209790000|2021-03-08 13:23:10|5261|5255|5262.5|5256.5|5262.5|5256.5|5261|5255|1
1615209800000|2021-03-08 13:23:20|5262|5256|5261.5|5255.5|5262|5256|5261.5|5255.5|1
1615209820000|2021-03-08 13:23:40|5262.5|5256.5|5263|5257|5263|5257|5262.5|5256.5|1
1615209830000|2021-03-08 13:23:50|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262|5256|2
1615209840000|2021-03-08 13:24:00|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|1
1615209870000|2021-03-08 13:24:30|5262|5256|5263|5257|5263|5257|5262|5256|3
1615209900000|2021-03-08 13:25:00|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|0
1615209910000|2021-03-08 13:25:10|5263|5257|5263.5|5257.5|5263.5|5257.5|5263|5257|3
1615209920000|2021-03-08 13:25:20|5264|5258|5263.5|5257.5|5264|5258|5263.5|5257.5|1
1615209940000|2021-03-08 13:25:40|5263|5257|5263|5257|5263|5257|5262.5|5256.5|0
1615209950000|2021-03-08 13:25:50|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|2
1615209960000|2021-03-08 13:26:00|5264.5|5258.5|5264.5|5258.5|5265|5259|5264.5|5258.5|3
1615209970000|2021-03-08 13:26:10|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5262.5|5256.5|2
1615209980000|2021-03-08 13:26:20|||||||||1
1615209990000|2021-03-08 13:26:30|5264|5258|5264|5258|5264|5258|5264|5258|0
1615210000000|2021-03-08 13:26:40|5263.5|5257.5|5263|5257|5263.5|5257.5|5263|5257|1
1615210010000|2021-03-08 13:26:50|5262.5|5256.5|5263.5|5257.5|5263.5|5257.5|5262.5|5256.5|2
1615210020000|2021-03-08 13:27:00|5262.5|5256.5|5261.5|5255.5|5262.5|5256.5|5261.5|5255.5|2
1615210030000|2021-03-08 13:27:10|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|5260|5254|4
1615210060000|2021-03-08 13:27:40|5261.5|5255.5|5260.5|5254.5|5261.5|5255.5|5260.5|5254.5|4
1615210070000|2021-03-08 13:27:50|5260|5254|5260.5|5254.5|5260.5|5254.5|5260|5254|1
1615210080000|2021-03-08 13:28:00|5260|5254|5260.5|5254.5|5260.5|5254.5|5260|5254|10
1615210090000|2021-03-08 13:28:10|5261|5255|5259.5|5253.5|5261.5|5255.5|5259|5253|10
1615210100000|2021-03-08 13:28:20|5260|5254|5260.5|5254.5|5260.5|5254.5|5260|5254|4
1615210110000|2021-03-08 13:28:30|5260|5254|5260|5254|5260.5|5254.5|5260|5254|3
1615210120000|2021-03-08 13:28:40|5259.5|5253.5|5260|5254|5260|5254|5259.5|5253.5|0
1615210130000|2021-03-08 13:28:50|5259.5|5253.5|5260.5|5254.5|5260.5|5254.5|5259.5|5253.5|2
1615210150000|2021-03-08 13:29:10|5260|5254|5261.5|5255.5|5262|5256|5260|5254|6
1615210170000|2021-03-08 13:29:30|5260.5|5254.5|5261.5|5255.5|5261.5|5255.5|5260.5|5254.5|9
1615210180000|2021-03-08 13:29:40|5260.5|5254.5|5261.5|5255.5|5261.5|5255.5|5260.5|5254.5|10
1615210190000|2021-03-08 13:29:50|5262|5256|5262.5|5256.5|5263|5257|5262|5256|3
1615210200000|2021-03-08 13:30:00|5263|5257|5261.5|5255.5|5263|5257|5261|5255|7
1615210210000|2021-03-08 13:30:10|5261.1|5255.1|5261.5|5255.5|5261.5|5255.5|5260.5|5254.5|0
1615210220000|2021-03-08 13:30:20|5263|5257|5263|5257|5263|5257|5263|5257|1
1615210230000|2021-03-08 13:30:30|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5262.5|5256.5|3
1615210240000|2021-03-08 13:30:40|5264|5258|5263|5257|5264.5|5258.5|5263|5257|4
1615210250000|2021-03-08 13:30:50|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|0
1615210260000|2021-03-08 13:31:00|5264.5|5258.5|5265.5|5259.5|5265.5|5259.5|5264|5258|11
1615210270000|2021-03-08 13:31:10|5265|5259|5264.5|5258.5|5265|5259|5264.5|5258.5|6
1615210280000|2021-03-08 13:31:20|5263.6|5257.6|5263.5|5257.5|5263.6|5257.6|5263.5|5257.5|0
1615210290000|2021-03-08 13:31:30|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|2
1615210300000|2021-03-08 13:31:40|5265|5259|5262.5|5256.5|5265|5259|5262.5|5256.5|5
1615210310000|2021-03-08 13:31:50|5262|5256|5264.5|5258.5|5264.5|5258.5|5262|5256|12
1615210320000|2021-03-08 13:32:00|5264|5258|5263.5|5257.5|5264|5258|5263.5|5257.5|0
1615210330000|2021-03-08 13:32:10|5263|5257|5262.5|5256.5|5263|5257|5262.5|5256.5|1
1615210340000|2021-03-08 13:32:20|5262|5256|5262.5|5256.5|5262.5|5256.5|5262|5256|0
1615210350000|2021-03-08 13:32:30|5264|5258|5263.5|5257.5|5264|5258|5263.5|5257.5|4
1615210360000|2021-03-08 13:32:40|5264|5258|5264|5258|5264|5258|5264|5258|1
1615210370000|2021-03-08 13:32:50|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|1
1615210380000|2021-03-08 13:33:00|5263.6|5257.6|5263.5|5257.5|5264|5258|5263.5|5257.5|0
1615210390000|2021-03-08 13:33:10|5263.6|5257.6|5263|5257|5264.9|5258.9|5263|5257|8
1615210400000|2021-03-08 13:33:20|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|1
1615210410000|2021-03-08 13:33:30|5262|5256|5262.5|5256.5|5262.6|5256.6|5261.5|5255.5|11
1615210420000|2021-03-08 13:33:40|5263|5257|5263|5257|5263.5|5257.5|5263|5257|1
1615210430000|2021-03-08 13:33:50|5263.5|5257.5|5264.5|5258.5|5264.5|5258.5|5263.5|5257.5|5
1615210440000|2021-03-08 13:34:00|5264|5258|5264|5258|5264|5258|5264|5258|0
1615210450000|2021-03-08 13:34:10|5264.5|5258.5|5263.5|5257.5|5264.5|5258.5|5263.5|5257.5|0
1615210460000|2021-03-08 13:34:20|5263|5257|5262.5|5256.5|5263|5257|5262.5|5256.5|4
1615210470000|2021-03-08 13:34:30|5263|5257|5263|5257|5263|5257|5263|5257|1
1615210480000|2021-03-08 13:34:40|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5
1615210490000|2021-03-08 13:34:50|5262.5|5256.5|5260|5254|5262.5|5256.5|5259.5|5253.5|26
1615210500000|2021-03-08 13:35:00|5258.5|5252.5|5259.5|5253.5|5259.5|5253.5|5258.5|5252.5|12
1615210530000|2021-03-08 13:35:30|5258.5|5252.5|5259.5|5253.5|5259.5|5253.5|5258.5|5252.5|6
1615210540000|2021-03-08 13:35:40|5259|5253|5257.5|5251.5|5259|5253|5257|5251|27
1615210550000|2021-03-08 13:35:50|5258.5|5252.5|5259.5|5253.5|5259.5|5253.5|5258.5|5252.5|3
1615210560000|2021-03-08 13:36:00|5260.5|5254.5|5259.5|5253.5|5260.5|5254.5|5259.5|5253.5|2
1615210590000|2021-03-08 13:36:30|||||||||3
1615210600000|2021-03-08 13:36:40|5260|5254|5260|5254|5260|5254|5260|5254|1
1615210610000|2021-03-08 13:36:50|5260.5|5254.5|5258|5252|5260.5|5254.5|5258|5252|9
1615210620000|2021-03-08 13:37:00|5258.5|5252.5|5259.5|5253.5|5259.5|5253.5|5258.5|5252.5|2
1615210630000|2021-03-08 13:37:10|5260.5|5254.5|5259.5|5253.5|5260.5|5254.5|5259.5|5253.5|10
1615210640000|2021-03-08 13:37:20|5260|5254|5261|5255|5261|5255|5260|5254|4
1615210650000|2021-03-08 13:37:30|5261.5|5255.5|5258.5|5252.5|5261.5|5255.5|5258|5252|10
1615210660000|2021-03-08 13:37:40|5259.5|5253.5|5260|5254|5260.5|5254.5|5259.5|5253.5|4
1615210670000|2021-03-08 13:37:50|5260.5|5254.5|5259.5|5253.5|5260.5|5254.5|5259.5|5253.5|5
1615210680000|2021-03-08 13:38:00|5259|5253|5258|5252|5259|5253|5258|5252|0
1615210690000|2021-03-08 13:38:10|5257.5|5251.5|5259.5|5253.5|5259.5|5253.5|5257.5|5251.5|8
1615210700000|2021-03-08 13:38:20|5259|5253|5259.5|5253.5|5259.5|5253.5|5259|5253|3
1615210710000|2021-03-08 13:38:30|5259|5253|5260|5254|5260|5254|5259|5253|20
1615210720000|2021-03-08 13:38:40|5258.5|5252.5|5259.5|5253.5|5259.5|5253.5|5258.5|5252.5|3
1615210730000|2021-03-08 13:38:50|5260|5254|5261.5|5255.5|5262|5256|5260|5254|7
1615210740000|2021-03-08 13:39:00|5262|5256|5261|5255|5262|5256|5261|5255|1
1615210750000|2021-03-08 13:39:10|5261.5|5255.5|5261|5255|5261.5|5255.5|5261|5255|2
1615210760000|2021-03-08 13:39:20|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|0
1615210770000|2021-03-08 13:39:30|5261|5255|5261|5255|5261|5255|5261|5255|0
1615210780000|2021-03-08 13:39:40|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|2
1615210790000|2021-03-08 13:39:50|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|13
1615210800000|2021-03-08 13:40:00|5259|5253|5258.5|5252.5|5259|5253|5258.5|5252.5|1
1615210810000|2021-03-08 13:40:10|5259|5253|5259.5|5253.5|5259.5|5253.5|5259|5253|0
1615210820000|2021-03-08 13:40:20|5259|5253|5258.5|5252.5|5259.5|5253.5|5258.5|5252.5|1
1615210830000|2021-03-08 13:40:30|5259|5253|5258.5|5252.5|5259|5253|5258.5|5252.5|4
1615210850000|2021-03-08 13:40:50|5259|5253|5258.5|5252.5|5259.5|5253.5|5258.5|5252.5|2
1615210860000|2021-03-08 13:41:00|5259|5253|5258.5|5252.5|5259|5253|5258.5|5252.5|0
1615210870000|2021-03-08 13:41:10|||||||||2
1615210890000|2021-03-08 13:41:30|5259|5253|5258.5|5252.5|5259|5253|5258.5|5252.5|0
1615210910000|2021-03-08 13:41:50|5258|5252|5258|5252|5258|5252|5258|5252|2
1615210920000|2021-03-08 13:42:00|5258.9|5252.9|5261.5|5255.5|5261.5|5255.5|5258.9|5252.9|14
1615210930000|2021-03-08 13:42:10|5261.4|5255.4|5261|5255|5261.4|5255.4|5261|5255|0
1615210940000|2021-03-08 13:42:20|5260.9|5254.9|5260|5254|5260.9|5254.9|5259.5|5253.5|4
1615210950000|2021-03-08 13:42:30|5260.4|5254.4|5260.5|5254.5|5261|5255|5260|5254|2
1615210960000|2021-03-08 13:42:40|5260|5254|5260.5|5254.5|5260.5|5254.5|5260|5254|6
1615210970000|2021-03-08 13:42:50|5261|5255|5260.5|5254.5|5261.5|5255.5|5260.5|5254.5|3
1615210980000|2021-03-08 13:43:00|5262.5|5256.5|5259.5|5253.5|5262.5|5256.5|5259.5|5253.5|11
1615210990000|2021-03-08 13:43:10|5259.9|5253.9|5260.5|5254.5|5260.5|5254.5|5259.9|5253.9|3
1615211000000|2021-03-08 13:43:20|5261|5255|5261|5255|5261|5255|5261|5255|0
1615211010000|2021-03-08 13:43:30|5261.5|5255.5|5260.5|5254.5|5261.5|5255.5|5260.5|5254.5|3
1615211030000|2021-03-08 13:43:50|5261|5255|5260.5|5254.5|5261|5255|5260.5|5254.5|2
1615211040000|2021-03-08 13:44:00|5261.5|5255.5|5262|5256|5262|5256|5261|5255|0
1615211050000|2021-03-08 13:44:10|5261.9|5255.9|5262|5256|5263|5257|5261|5255|4
1615211060000|2021-03-08 13:44:20|5260|5254|5261.5|5255.5|5261.6|5255.6|5260|5254|13
1615211070000|2021-03-08 13:44:30|5261|5255|5261|5255|5261|5255|5260.5|5254.5|2
1615211080000|2021-03-08 13:44:40|5260|5254|5261|5255|5261.5|5255.5|5260|5254|19
1615211090000|2021-03-08 13:44:50|5260.5|5254.5|5261.5|5255.5|5261.5|5255.5|5260.5|5254.5|0
1615213800000|2021-03-08 14:30:00|5264.3|5258.3|5267.8|5261.8|5267.8|5261.8|5259.9|5253.9|140
1615213810000|2021-03-08 14:30:10|5267.4|5261.4|5258.4|5252.4|5267.4|5261.4|5256.9|5250.9|59
1615213820000|2021-03-08 14:30:20|5257.4|5251.4|5252.9|5246.9|5258.9|5252.9|5252.9|5246.9|49
1615213830000|2021-03-08 14:30:30|5251.9|5245.9|5263.4|5257.4|5263.4|5257.4|5251.9|5245.9|44
1615213840000|2021-03-08 14:30:40|5263.3|5257.3|5256.4|5250.4|5263.4|5257.4|5256.4|5250.4|28
1615213850000|2021-03-08 14:30:50|5255.4|5249.4|5254.8|5248.8|5256.4|5250.4|5253.9|5247.9|53
1615213860000|2021-03-08 14:31:00|5254.9|5248.9|5252.9|5246.9|5254.9|5248.9|5252.8|5246.8|130
1615213870000|2021-03-08 14:31:10|5253.4|5247.4|5253.9|5247.9|5253.9|5247.9|5252.9|5246.9|44
1615213880000|2021-03-08 14:31:20|5253.4|5247.4|5253.4|5247.4|5255.9|5249.9|5252.9|5246.9|35
1615213890000|2021-03-08 14:31:30|5253.3|5247.3|5255.4|5249.4|5256.9|5250.9|5253.3|5247.3|49
1615213900000|2021-03-08 14:31:40|5255.9|5249.9|5254.9|5248.9|5256.4|5250.4|5254.4|5248.4|15
1615213910000|2021-03-08 14:31:50|5254.4|5248.4|5256.4|5250.4|5256.4|5250.4|5253.9|5247.9|70
1615213920000|2021-03-08 14:32:00|5255.9|5249.9|5252.9|5246.9|5256.4|5250.4|5252.9|5246.9|82
1615213930000|2021-03-08 14:32:10|5253.4|5247.4|5254.9|5248.9|5255.4|5249.4|5253.4|5247.4|19
1615213940000|2021-03-08 14:32:20|5254.4|5248.4|5256.4|5250.4|5256.4|5250.4|5252.9|5246.9|12
1615213950000|2021-03-08 14:32:30|5256.3|5250.3|5252.9|5246.9|5256.3|5250.3|5252.9|5246.9|22
1615213960000|2021-03-08 14:32:40|5252.8|5246.8|5252.9|5246.9|5252.9|5246.9|5251.4|5245.4|79
1615213970000|2021-03-08 14:32:50|5253.4|5247.4|5254.4|5248.4|5255.9|5249.9|5253.4|5247.4|10
1615213980000|2021-03-08 14:33:00|5253.9|5247.9|5256.9|5250.9|5256.9|5250.9|5253.4|5247.4|93
1615213990000|2021-03-08 14:33:10|5256.4|5250.4|5256.4|5250.4|5257.4|5251.4|5255.9|5249.9|19
1615214000000|2021-03-08 14:33:20|5256.3|5250.3|5256.9|5250.9|5256.9|5250.9|5253.4|5247.4|31
1615214010000|2021-03-08 14:33:30|5257.4|5251.4|5252.9|5246.9|5257.9|5251.9|5252.9|5246.9|48
1615214020000|2021-03-08 14:33:40|5252.8|5246.8|5252.4|5246.4|5252.8|5246.8|5251.4|5245.4|16
1615214030000|2021-03-08 14:33:50|5252.8|5246.8|5251.9|5245.9|5252.9|5246.9|5251.9|5245.9|37
1615214040000|2021-03-08 14:34:00|5251.8|5245.8|5249.4|5243.4|5251.8|5245.8|5248.9|5242.9|74
1615214050000|2021-03-08 14:34:10|5249.3|5243.3|5248.4|5242.4|5249.3|5243.3|5248.4|5242.4|22
1615214060000|2021-03-08 14:34:20|5247.9|5241.9|5248.8|5242.8|5248.9|5242.9|5247.9|5241.9|78
1615214070000|2021-03-08 14:34:30|5251.3|5245.3|5248.3|5242.3|5251.3|5245.3|5247.8|5241.8|28
1615214080000|2021-03-08 14:34:40|5247.8|5241.8|5248.3|5242.3|5248.8|5242.8|5247.8|5241.8|26
1615214090000|2021-03-08 14:34:50|5247.8|5241.8|5248.3|5242.3|5248.8|5242.8|5247.8|5241.8|19
1615214100000|2021-03-08 14:35:00|5247.9|5241.9|5246.9|5240.9|5248.8|5242.8|5246.8|5240.8|89
1615214110000|2021-03-08 14:35:10|5246.8|5240.8|5243.3|5237.3|5247.8|5241.8|5243.3|5237.3|23
1615214120000|2021-03-08 14:35:20|5243.8|5237.8|5239.8|5233.8|5243.8|5237.8|5239.8|5233.8|22
1615214130000|2021-03-08 14:35:30|5238.8|5232.8|5237.8|5231.8|5239.8|5233.8|5237.8|5231.8|27
1615214140000|2021-03-08 14:35:40|5238.8|5232.8|5237.8|5231.8|5239.8|5233.8|5237.8|5231.8|28
1615214150000|2021-03-08 14:35:50|5238.3|5232.3|5239.3|5233.3|5239.8|5233.8|5237.8|5231.8|83
1615214160000|2021-03-08 14:36:00|5239.4|5233.4|5238.8|5232.8|5239.8|5233.8|5237.8|5231.8|65
1615214170000|2021-03-08 14:36:10|5239.8|5233.8|5238.3|5232.3|5239.8|5233.8|5237.8|5231.8|24
1615214180000|2021-03-08 14:36:20|5237.9|5231.9|5241.8|5235.8|5241.8|5235.8|5237.9|5231.9|15
1615214190000|2021-03-08 14:36:30|5241.4|5235.4|5243.3|5237.3|5243.8|5237.8|5240.3|5234.3|21
1615214200000|2021-03-08 14:36:40|5242.9|5236.9|5243.8|5237.8|5244.8|5238.8|5242.8|5236.8|27
1615214210000|2021-03-08 14:36:50|5243.3|5237.3|5237.8|5231.8|5243.8|5237.8|5237.8|5231.8|20
1615214220000|2021-03-08 14:37:00|5238.3|5232.3|5238.8|5232.8|5240.7|5234.7|5237.8|5231.8|77
1615214230000|2021-03-08 14:37:10|5238.9|5232.9|5242.3|5236.3|5242.8|5236.8|5238.9|5232.9|19
1615214240000|2021-03-08 14:37:20|5241.9|5235.9|5243.3|5237.3|5243.8|5237.8|5240.8|5234.8|15
1615214250000|2021-03-08 14:37:30|5243.8|5237.8|5244.8|5238.8|5244.8|5238.8|5243.3|5237.3|31
1615214260000|2021-03-08 14:37:40|5243.8|5237.8|5243.8|5237.8|5244.8|5238.8|5243.8|5237.8|23
1615214270000|2021-03-08 14:37:50|5242.9|5236.9|5241.8|5235.8|5242.9|5236.9|5241.3|5235.3|8
1615214280000|2021-03-08 14:38:00|5241.3|5235.3|5240.3|5234.3|5241.3|5235.3|5238.8|5232.8|21
1615214290000|2021-03-08 14:38:10|5239.9|5233.9|5242.3|5236.3|5242.8|5236.8|5239.8|5233.8|20
1615214300000|2021-03-08 14:38:20|5241.9|5235.9|5242.3|5236.3|5242.3|5236.3|5241.8|5235.8|6
1615214310000|2021-03-08 14:38:30|5242.8|5236.8|5244.3|5238.3|5244.3|5238.3|5242.8|5236.8|7
1615214320000|2021-03-08 14:38:40|5244.4|5238.4|5249.8|5243.8|5250.3|5244.3|5244.3|5238.3|44
1615214330000|2021-03-08 14:38:50|5249.9|5243.9|5248.8|5242.8|5250.3|5244.3|5246.8|5240.8|37
1615214340000|2021-03-08 14:39:00|5248.3|5242.3|5251.8|5245.8|5251.8|5245.8|5246.8|5240.8|35
1615214350000|2021-03-08 14:39:10|5250.3|5244.3|5255.4|5249.4|5255.8|5249.8|5250.3|5244.3|27
1615214360000|2021-03-08 14:39:20|5255.8|5249.8|5258.9|5252.9|5259.3|5253.3|5254.3|5248.3|47
1615214370000|2021-03-08 14:39:30|5258.8|5252.8|5262.4|5256.4|5262.8|5256.8|5258.3|5252.3|48
1615214380000|2021-03-08 14:39:40|5262.3|5256.3|5258.3|5252.3|5262.8|5256.8|5258.3|5252.3|24
1615214390000|2021-03-08 14:39:50|5260.8|5254.8|5263.3|5257.3|5263.3|5257.3|5258.8|5252.8|93
1615214400000|2021-03-08 14:40:00|5262.9|5256.9|5266.8|5260.8|5266.8|5260.8|5262.3|5256.3|32
1615214410000|2021-03-08 14:40:10|5267.8|5261.8|5267.8|5261.8|5269.3|5263.3|5267.3|5261.3|20
1615214420000|2021-03-08 14:40:20|5266.8|5260.8|5265.3|5259.3|5267.8|5261.8|5265.3|5259.3|26
1615214430000|2021-03-08 14:40:30|5264.9|5258.9|5264.3|5258.3|5264.9|5258.9|5263.3|5257.3|9
1615214440000|2021-03-08 14:40:40|5263.9|5257.9|5264.8|5258.8|5265.4|5259.4|5263.8|5257.8|12
1615214450000|2021-03-08 14:40:50|5265.3|5259.3|5264.3|5258.3|5265.8|5259.8|5263.8|5257.8|12
1615214460000|2021-03-08 14:41:00|5264.4|5258.4|5263.8|5257.8|5265.3|5259.3|5263.3|5257.3|34
1615214470000|2021-03-08 14:41:10|5262.8|5256.8|5261.3|5255.3|5263.3|5257.3|5259.8|5253.8|24
1615214480000|2021-03-08 14:41:20|5260.8|5254.8|5259.3|5253.3|5261.3|5255.3|5259.3|5253.3|7
1615214490000|2021-03-08 14:41:30|5258.8|5252.8|5256.8|5250.8|5259.3|5253.3|5256.3|5250.3|29
1615214500000|2021-03-08 14:41:40|5256.4|5250.4|5258.3|5252.3|5258.8|5252.8|5255.8|5249.8|24
1615214510000|2021-03-08 14:41:50|5258.4|5252.4|5260.3|5254.3|5260.3|5254.3|5258.3|5252.3|26
1615214520000|2021-03-08 14:42:00|5260.8|5254.8|5256.3|5250.3|5260.8|5254.8|5256.3|5250.3|18
1615214530000|2021-03-08 14:42:10|5255.8|5249.8|5253.8|5247.8|5255.8|5249.8|5253.8|5247.8|13
1615214540000|2021-03-08 14:42:20|5253.9|5247.9|5254.3|5248.3|5254.8|5248.8|5253.8|5247.8|24
1615214550000|2021-03-08 14:42:30|5250.8|5244.8|5249.3|5243.3|5250.8|5244.8|5249.3|5243.3|22
1615214560000|2021-03-08 14:42:40|5249.4|5243.4|5248.3|5242.3|5250.3|5244.3|5247.3|5241.3|19
1615214570000|2021-03-08 14:42:50|5248.8|5242.8|5252.3|5246.3|5252.8|5246.8|5248.3|5242.3|65
1615214580000|2021-03-08 14:43:00|5251.8|5245.8|5250.8|5244.8|5251.8|5245.8|5249.8|5243.8|12
1615214590000|2021-03-08 14:43:10|5250.4|5244.4|5250.3|5244.3|5250.4|5244.4|5249.8|5243.8|5
1615214600000|2021-03-08 14:43:20|5249.9|5243.9|5249.8|5243.8|5249.9|5243.9|5247.3|5241.3|24
1615214610000|2021-03-08 14:43:30|5249.3|5243.3|5250.8|5244.8|5250.8|5244.8|5249.3|5243.3|2
1615214620000|2021-03-08 14:43:40|5250.4|5244.4|5252.3|5246.3|5252.8|5246.8|5250.3|5244.3|118
1615214630000|2021-03-08 14:43:50|5252.4|5246.4|5255.8|5249.8|5255.8|5249.8|5252.4|5246.4|22
1615214640000|2021-03-08 14:44:00|5256.8|5250.8|5255.3|5249.3|5257.8|5251.8|5254.3|5248.3|35
1615214650000|2021-03-08 14:44:10|5255.8|5249.8|5254.8|5248.8|5255.8|5249.8|5254.8|5248.8|1
1615214660000|2021-03-08 14:44:20|5253.8|5247.8|5249.8|5243.8|5253.8|5247.8|5249.8|5243.8|25
1615214670000|2021-03-08 14:44:30|5248.8|5242.8|5250.3|5244.3|5250.3|5244.3|5248.3|5242.3|6
1615214680000|2021-03-08 14:44:40|5250.8|5244.8|5251.3|5245.3|5251.3|5245.3|5249.8|5243.8|15
1615214690000|2021-03-08 14:44:50|5251.8|5245.8|5252.8|5246.8|5253.8|5247.8|5251.8|5245.8|8
1615214700000|2021-03-08 14:45:00|5252.4|5246.4|5253.8|5247.8|5253.8|5247.8|5250.8|5244.8|10
1615214710000|2021-03-08 14:45:10|5253.9|5247.9|5253.8|5247.8|5254.8|5248.8|5253.8|5247.8|6
1615214720000|2021-03-08 14:45:20|5252.8|5246.8|5250.3|5244.3|5252.8|5246.8|5249.8|5243.8|26
1615214730000|2021-03-08 14:45:30|5249.8|5243.8|5249.3|5243.3|5249.8|5243.8|5248.8|5242.8|10
1615214740000|2021-03-08 14:45:40|5248.8|5242.8|5247.3|5241.3|5248.8|5242.8|5247.3|5241.3|10
1615214750000|2021-03-08 14:45:50|5246.9|5240.9|5244.3|5238.3|5246.9|5240.9|5242.8|5236.8|45
1615214760000|2021-03-08 14:46:00|5243.8|5237.8|5240.8|5234.8|5243.8|5237.8|5240.3|5234.3|15
1615214770000|2021-03-08 14:46:10|5241.3|5235.3|5240.4|5234.4|5241.3|5235.3|5239.8|5233.8|18
1615214780000|2021-03-08 14:46:20|5240.3|5234.3|5241.8|5235.8|5241.8|5235.8|5240.3|5234.3|11
1615214790000|2021-03-08 14:46:30|5241.4|5235.4|5241.3|5235.3|5241.8|5235.8|5239.8|5233.8|14
1615214800000|2021-03-08 14:46:40|5240.8|5234.8|5239.3|5233.3|5240.8|5234.8|5238.8|5232.8|27
1615214810000|2021-03-08 14:46:50|5238.9|5232.9|5240.8|5234.8|5240.8|5234.8|5238.8|5232.8|16
1615214820000|2021-03-08 14:47:00|5240.3|5234.3|5238.3|5232.3|5240.8|5234.8|5238.3|5232.3|20
1615214830000|2021-03-08 14:47:10|5239.3|5233.3|5240.3|5234.3|5240.8|5234.8|5238.8|5232.8|10
1615214840000|2021-03-08 14:47:20|5239.9|5233.9|5239.9|5233.9|5239.9|5233.9|5238.9|5232.9|5
1615214850000|2021-03-08 14:47:30|5240.4|5234.4|5240.9|5234.9|5242.4|5236.4|5239.9|5233.9|75
1615214860000|2021-03-08 14:47:40|5240.4|5234.4|5242.4|5236.4|5242.4|5236.4|5240.4|5234.4|4
1615214870000|2021-03-08 14:47:50|5241.9|5235.9|5242.4|5236.4|5242.4|5236.4|5241.4|5235.4|67
1615214880000|2021-03-08 14:48:00|5242.3|5236.3|5239.9|5233.9|5242.3|5236.3|5238.9|5232.9|15
1615214890000|2021-03-08 14:48:10|5239.4|5233.4|5239.4|5233.4|5239.9|5233.9|5238.9|5232.9|8
1615214900000|2021-03-08 14:48:20|5238.9|5232.9|5239.4|5233.4|5239.4|5233.4|5238.4|5232.4|12
1615214910000|2021-03-08 14:48:30|5239.8|5233.8|5239.4|5233.4|5240.4|5234.4|5239.4|5233.4|12
1615214920000|2021-03-08 14:48:40|5238.9|5232.9|5240.4|5234.4|5240.4|5234.4|5238.9|5232.9|13
1615214930000|2021-03-08 14:48:50|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|2
1615214940000|2021-03-08 14:49:00|5239.9|5233.9|5238.4|5232.4|5239.9|5233.9|5237.4|5231.4|16
1615214950000|2021-03-08 14:49:10|5238.9|5232.9|5239.4|5233.4|5239.9|5233.9|5238.9|5232.9|4
1615214960000|2021-03-08 14:49:20|5239.3|5233.3|5239.9|5233.9|5240.3|5234.3|5238.9|5232.9|14
1615214970000|2021-03-08 14:49:30|5239.4|5233.4|5240.4|5234.4|5240.4|5234.4|5239.4|5233.4|9
1615214980000|2021-03-08 14:49:40|5240.3|5234.3|5241.4|5235.4|5241.4|5235.4|5239.9|5233.9|6
1615214990000|2021-03-08 14:49:50|5240.9|5234.9|5239.9|5233.9|5241.4|5235.4|5239.9|5233.9|3
1615215000000|2021-03-08 14:50:00|5239.8|5233.8|5241.4|5235.4|5241.4|5235.4|5238.9|5232.9|26
1615215010000|2021-03-08 14:50:10|5241.3|5235.3|5241.4|5235.4|5241.4|5235.4|5240.9|5234.9|34
1615215020000|2021-03-08 14:50:20|5241.3|5235.3|5238.4|5232.4|5241.3|5235.3|5238.4|5232.4|37
1615215030000|2021-03-08 14:50:30|5238.9|5232.9|5238.4|5232.4|5238.9|5232.9|5238.4|5232.4|7
1615215040000|2021-03-08 14:50:40|5238.8|5232.8|5238.4|5232.4|5239.4|5233.4|5238.4|5232.4|13
1615215050000|2021-03-08 14:50:50|5237.9|5231.9|5237.4|5231.4|5238.4|5232.4|5237.4|5231.4|13
1615215060000|2021-03-08 14:51:00|5237.9|5231.9|5237.9|5231.9|5238.4|5232.4|5237.4|5231.4|9
1615215070000|2021-03-08 14:51:10|5237.8|5231.8|5237.4|5231.4|5237.9|5231.9|5237.4|5231.4|9
1615215080000|2021-03-08 14:51:20|5237.3|5231.3|5235.8|5229.8|5237.3|5231.3|5235.4|5229.4|23
1615215090000|2021-03-08 14:51:30|5236.4|5230.4|5234.4|5228.4|5236.4|5230.4|5234.4|5228.4|12
1615215100000|2021-03-08 14:51:40|5234.9|5228.9|5235.9|5229.9|5236.4|5230.4|5234.4|5228.4|23
1615215110000|2021-03-08 14:51:50|5235.4|5229.4|5235.9|5229.9|5235.9|5229.9|5235.4|5229.4|1
1615215120000|2021-03-08 14:52:00|5235.4|5229.4|5235.4|5229.4|5235.9|5229.9|5235.4|5229.4|40
1615215130000|2021-03-08 14:52:10|5234.4|5228.4|5238.9|5232.9|5238.9|5232.9|5232.4|5226.4|66
1615215140000|2021-03-08 14:52:20|5237.9|5231.9|5240.4|5234.4|5240.4|5234.4|5234.9|5228.9|38
1615215150000|2021-03-08 14:52:30|5239.9|5233.9|5238.9|5232.9|5239.9|5233.9|5238.9|5232.9|5
1615215160000|2021-03-08 14:52:40|5239.3|5233.3|5238.9|5232.9|5239.4|5233.4|5238.9|5232.9|4
1615215170000|2021-03-08 14:52:50|5238.4|5232.4|5238.4|5232.4|5238.9|5232.9|5238.4|5232.4|7
1615215180000|2021-03-08 14:53:00|5237.4|5231.4|5237.9|5231.9|5237.9|5231.9|5237.4|5231.4|11
1615215190000|2021-03-08 14:53:10|5237.4|5231.4|5238.9|5232.9|5239.4|5233.4|5237.4|5231.4|2
1615215200000|2021-03-08 14:53:20|5238.4|5232.4|5238.4|5232.4|5238.9|5232.9|5238.4|5232.4|5
1615215210000|2021-03-08 14:53:30|5237.9|5231.9|5236.4|5230.4|5237.9|5231.9|5236.4|5230.4|15
1615215220000|2021-03-08 14:53:40|5236.3|5230.3|5236.4|5230.4|5236.4|5230.4|5235.9|5229.9|7
1615215230000|2021-03-08 14:53:50|5236.9|5230.9|5237.9|5231.9|5238.4|5232.4|5236.8|5230.8|8
1615215240000|2021-03-08 14:54:00|5238.9|5232.9|5237.4|5231.4|5238.9|5232.9|5237.4|5231.4|8
1615215250000|2021-03-08 14:54:10|5237.8|5231.8|5237.9|5231.9|5237.9|5231.9|5237.4|5231.4|5
1615215260000|2021-03-08 14:54:20|5237.4|5231.4|5237.4|5231.4|5237.9|5231.9|5237.4|5231.4|6
1615215270000|2021-03-08 14:54:30|5237.9|5231.9|5241.4|5235.4|5241.4|5235.4|5237.9|5231.9|5
1615215280000|2021-03-08 14:54:40|5240.9|5234.9|5242.9|5236.9|5243.4|5237.4|5240.9|5234.9|22
1615215290000|2021-03-08 14:54:50|5242.8|5236.8|5241.9|5235.9|5242.8|5236.8|5240.9|5234.9|12
1615215300000|2021-03-08 14:55:00|5241.8|5235.8|5244.8|5238.8|5245.4|5239.4|5241.4|5235.4|7
1615215310000|2021-03-08 14:55:10|5244.4|5238.4|5245.4|5239.4|5245.4|5239.4|5244.4|5238.4|3
1615215320000|2021-03-08 14:55:20|5244.9|5238.9|5247.4|5241.4|5247.4|5241.4|5244.4|5238.4|68
1615215330000|2021-03-08 14:55:30|5247.9|5241.9|5246.9|5240.9|5247.9|5241.9|5246.4|5240.4|13
1615215340000|2021-03-08 14:55:40|5247.3|5241.3|5247.9|5241.9|5249.4|5243.4|5247.3|5241.3|13
1615215350000|2021-03-08 14:55:50|5248.3|5242.3|5247.7|5241.7|5248.4|5242.4|5247.4|5241.4|13
1615215360000|2021-03-08 14:56:00|5248.2|5242.2|5247.9|5241.9|5248.2|5242.2|5246.7|5240.7|13
1615215370000|2021-03-08 14:56:10|5248|5242|5247.1|5241.1|5248|5242|5247|5241|10
1615215380000|2021-03-08 14:56:20|5247.2|5241.2|5248.7|5242.7|5248.7|5242.7|5247.2|5241.2|15
1615215390000|2021-03-08 14:56:30|5249.1|5243.1|5242.5|5236.5|5249.1|5243.1|5242.4|5236.4|18
1615215400000|2021-03-08 14:56:40|5242.4|5236.4|5240.9|5234.9|5242.9|5236.9|5240.9|5234.9|22
1615215410000|2021-03-08 14:56:50|5240.5|5234.5|5239.9|5233.9|5240.9|5234.9|5239.5|5233.5|8
1615215420000|2021-03-08 14:57:00|5240|5234|5239.5|5233.5|5240.4|5234.4|5239.4|5233.4|7
1615215430000|2021-03-08 14:57:10|5239.4|5233.4|5241.9|5235.9|5241.9|5235.9|5239.4|5233.4|8
1615215440000|2021-03-08 14:57:20|5241.5|5235.5|5241.9|5235.9|5241.9|5235.9|5241.4|5235.4|3
1615215450000|2021-03-08 14:57:30|5242.4|5236.4|5240.4|5234.4|5242.4|5236.4|5240.4|5234.4|9
1615215460000|2021-03-08 14:57:40|5239.5|5233.5|5244.9|5238.9|5245.4|5239.4|5239.4|5233.4|29
1615215470000|2021-03-08 14:57:50|5245.4|5239.4|5244.9|5238.9|5245.4|5239.4|5244.4|5238.4|6
1615215480000|2021-03-08 14:58:00|5244.4|5238.4|5247.9|5241.9|5248.4|5242.4|5244.4|5238.4|34
1615215490000|2021-03-08 14:58:10|5247.4|5241.4|5248.4|5242.4|5248.4|5242.4|5247.4|5241.4|6
1615215500000|2021-03-08 14:58:20|5247.9|5241.9|5249.9|5243.9|5250.9|5244.9|5247.9|5241.9|13
1615215510000|2021-03-08 14:58:30|5249.4|5243.4|5249.9|5243.9|5249.9|5243.9|5249.4|5243.4|6
1615215520000|2021-03-08 14:58:40|5249.4|5243.4|5251.9|5245.9|5252|5246|5249.4|5243.4|19
1615215530000|2021-03-08 14:58:50|5252.4|5246.4|5252.9|5246.9|5252.9|5246.9|5251.9|5245.9|4
1615215540000|2021-03-08 14:59:00|5252.4|5246.4|5252.9|5246.9|5253.4|5247.4|5251.4|5245.4|3
1615215550000|2021-03-08 14:59:10|5253.4|5247.4|5254.9|5248.9|5255.9|5249.9|5253.4|5247.4|10
1615215560000|2021-03-08 14:59:20|5254.4|5248.4|5254.9|5248.9|5255.4|5249.4|5252.4|5246.4|13
1615215570000|2021-03-08 14:59:30|5254.4|5248.4|5255.4|5249.4|5255.4|5249.4|5254.4|5248.4|8
1615215580000|2021-03-08 14:59:40|5254.9|5248.9|5254.4|5248.4|5254.9|5248.9|5254.4|5248.4|2
1615215590000|2021-03-08 14:59:50|5253.9|5247.9|5255.4|5249.4|5255.9|5249.9|5253.4|5247.4|10
1615215600000|2021-03-08 15:00:00|5255.9|5249.9|5259.9|5253.9|5259.9|5253.9|5255.9|5249.9|14
1615215610000|2021-03-08 15:00:10|5259.4|5253.4|5259.4|5253.4|5259.9|5253.9|5257.9|5251.9|7
1615215620000|2021-03-08 15:00:20|5258.9|5252.9|5258.4|5252.4|5258.9|5252.9|5257.4|5251.4|5
1615215630000|2021-03-08 15:00:30|5257.4|5251.4|5257.9|5251.9|5257.9|5251.9|5256.9|5250.9|13
1615215640000|2021-03-08 15:00:40|5257.4|5251.4|5257.9|5251.9|5258.4|5252.4|5256.9|5250.9|17
1615215650000|2021-03-08 15:00:50|5258.4|5252.4|5262.9|5256.9|5262.9|5256.9|5258.4|5252.4|31
1615215660000|2021-03-08 15:01:00|5262.4|5256.4|5261.4|5255.4|5262.4|5256.4|5259.9|5253.9|8
1615215670000|2021-03-08 15:01:10|5261.9|5255.9|5261.9|5255.9|5262.4|5256.4|5260.9|5254.9|17
1615215680000|2021-03-08 15:01:20|5261.4|5255.4|5259.4|5253.4|5261.4|5255.4|5259.4|5253.4|12
1615215690000|2021-03-08 15:01:30|5259.9|5253.9|5260.4|5254.4|5260.4|5254.4|5256.4|5250.4|28
1615215700000|2021-03-08 15:01:40|5259.9|5253.9|5257.9|5251.9|5259.9|5253.9|5256.9|5250.9|29
1615215710000|2021-03-08 15:01:50|5256.4|5250.4|5253.9|5247.9|5256.9|5250.9|5253.9|5247.9|21
1615215720000|2021-03-08 15:02:00|5253.4|5247.4|5252.4|5246.4|5254.4|5248.4|5252.4|5246.4|26
1615215730000|2021-03-08 15:02:10|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|5252.4|5246.4|6
1615215740000|2021-03-08 15:02:20|5253.4|5247.4|5253.9|5247.9|5253.9|5247.9|5253.4|5247.4|5
1615215750000|2021-03-08 15:02:30|5255.4|5249.4|5255.9|5249.9|5255.9|5249.9|5253.9|5247.9|5
1615215760000|2021-03-08 15:02:40|5255.4|5249.4|5256.4|5250.4|5256.4|5250.4|5255.4|5249.4|22
1615215770000|2021-03-08 15:02:50|5255.9|5249.9|5258.9|5252.9|5259.4|5253.4|5255.4|5249.4|13
1615215780000|2021-03-08 15:03:00|5258.4|5252.4|5260.4|5254.4|5260.4|5254.4|5257.9|5251.9|16
1615215790000|2021-03-08 15:03:10|5259.9|5253.9|5260.4|5254.4|5260.9|5254.9|5259.9|5253.9|12
1615215800000|2021-03-08 15:03:20|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|5260.4|5254.4|8
1615215810000|2021-03-08 15:03:30|5261.4|5255.4|5259|5253|5261.4|5255.4|5259|5253|11
1615215820000|2021-03-08 15:03:40|5258.5|5252.5|5258.5|5252.5|5258.5|5252.5|5256.5|5250.5|10
1615215830000|2021-03-08 15:03:50|5258|5252|5259.9|5253.9|5259.9|5253.9|5258|5252|13
1615215840000|2021-03-08 15:04:00|5260.4|5254.4|5263.4|5257.4|5263.9|5257.9|5260.4|5254.4|17
1615215850000|2021-03-08 15:04:10|5262.9|5256.9|5261.9|5255.9|5262.9|5256.9|5261.9|5255.9|3
1615215860000|2021-03-08 15:04:20|5261.4|5255.4|5262.4|5256.4|5262.4|5256.4|5260.9|5254.9|7
1615215870000|2021-03-08 15:04:30|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|1
1615215880000|2021-03-08 15:04:40|5263.4|5257.4|5263.9|5257.9|5263.9|5257.9|5263.4|5257.4|1
1615215890000|2021-03-08 15:04:50|5263.4|5257.4|5262.9|5256.9|5263.4|5257.4|5261.4|5255.4|3
1615215900000|2021-03-08 15:05:00|5261.9|5255.9|5261.9|5255.9|5262.9|5256.9|5261.9|5255.9|3
1615215910000|2021-03-08 15:05:10|5262.4|5256.4|5262.9|5256.9|5263.9|5257.9|5261.9|5255.9|6
1615215920000|2021-03-08 15:05:20|5262.4|5256.4|5262.9|5256.9|5263.9|5257.9|5262.4|5256.4|17
1615215930000|2021-03-08 15:05:30|5263.4|5257.4|5259.9|5253.9|5263.4|5257.4|5259.9|5253.9|6
1615215940000|2021-03-08 15:05:40|5259.5|5253.5|5257|5251|5259.5|5253.5|5257|5251|5
1615215950000|2021-03-08 15:05:50|5256.5|5250.5|5257|5251|5257|5251|5256.5|5250.5|2
1615215960000|2021-03-08 15:06:00|5256.6|5250.6|5257.5|5251.5|5257.5|5251.5|5256.1|5250.1|6
1615215970000|2021-03-08 15:06:10|5257|5251|5256.1|5250.1|5257|5251|5256.1|5250.1|13
1615215980000|2021-03-08 15:06:20|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|4
1615215990000|2021-03-08 15:06:30|5256.5|5250.5|5256.1|5250.1|5256.5|5250.5|5256.1|5250.1|1
1615216000000|2021-03-08 15:06:40|5256|5250|5259.5|5253.5|5260.4|5254.4|5256|5250|3
1615216010000|2021-03-08 15:06:50|5259.4|5253.4|5259|5253|5259.4|5253.4|5257.5|5251.5|19
1615216020000|2021-03-08 15:07:00|5258.5|5252.5|5259|5253|5259.9|5253.9|5258.5|5252.5|5
1615216030000|2021-03-08 15:07:10|5258.5|5252.5|5258|5252|5259.4|5253.4|5257.5|5251.5|5
1615216040000|2021-03-08 15:07:20|5258.5|5252.5|5258|5252|5258.5|5252.5|5258|5252|3
1615216050000|2021-03-08 15:07:30|5258.5|5252.5|5259.9|5253.9|5259.9|5253.9|5258.5|5252.5|24
1615216060000|2021-03-08 15:07:40|5260.9|5254.9|5259.9|5253.9|5260.9|5254.9|5259.4|5253.4|5
1615216070000|2021-03-08 15:07:50|5260.9|5254.9|5260.9|5254.9|5260.9|5254.9|5260.4|5254.4|1
1615216080000|2021-03-08 15:08:00|5260.4|5254.4|5260.9|5254.9|5261.4|5255.4|5260.4|5254.4|2
1615216090000|2021-03-08 15:08:10|5261.4|5255.4|5261.4|5255.4|5261.9|5255.9|5261.4|5255.4|5
1615216100000|2021-03-08 15:08:20|5261.9|5255.9|5263.9|5257.9|5264.4|5258.4|5261.9|5255.9|11
1615216110000|2021-03-08 15:08:30|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5262.4|5256.4|8
1615216120000|2021-03-08 15:08:40|5262.4|5256.4|5262.4|5256.4|5262.9|5256.9|5262.4|5256.4|10
1615216130000|2021-03-08 15:08:50|5262.9|5256.9|5261.9|5255.9|5262.9|5256.9|5261.9|5255.9|7
1615216140000|2021-03-08 15:09:00|5261.4|5255.4|5263.4|5257.4|5263.9|5257.9|5261.4|5255.4|21
1615216150000|2021-03-08 15:09:10|5262.9|5256.9|5262.4|5256.4|5262.9|5256.9|5261.9|5255.9|7
1615216160000|2021-03-08 15:09:20|5261.9|5255.9|5261.4|5255.4|5261.9|5255.9|5261.4|5255.4|4
1615216170000|2021-03-08 15:09:30|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.4|5255.4|4
1615216180000|2021-03-08 15:09:40|5261.4|5255.4|5261.9|5255.9|5261.9|5255.9|5261.4|5255.4|3
1615216190000|2021-03-08 15:09:50|5261.4|5255.4|5261.9|5255.9|5262.4|5256.4|5261.4|5255.4|7
1615216200000|2021-03-08 15:10:00|5262.4|5256.4|5263.9|5257.9|5263.9|5257.9|5261.9|5255.9|8
1615216210000|2021-03-08 15:10:10|5264.4|5258.4|5263.4|5257.4|5264.4|5258.4|5263.4|5257.4|10
1615216220000|2021-03-08 15:10:20|5262.4|5256.4|5260.4|5254.4|5263.4|5257.4|5260.4|5254.4|16
1615216230000|2021-03-08 15:10:30|5260.9|5254.9|5259.9|5253.9|5260.9|5254.9|5259.5|5253.5|12
1615216240000|2021-03-08 15:10:40|5259.5|5253.5|5258.5|5252.5|5259.5|5253.5|5258.5|5252.5|0
1615216250000|2021-03-08 15:10:50|5259|5253|5259|5253|5259|5253|5258.5|5252.5|8
1615216260000|2021-03-08 15:11:00|5258.5|5252.5|5257.5|5251.5|5258.5|5252.5|5257.5|5251.5|6
1615216280000|2021-03-08 15:11:20|5258|5252|5258|5252|5258.5|5252.5|5257.5|5251.5|7
1615216290000|2021-03-08 15:11:30|5258.5|5252.5|5259.4|5253.4|5260.4|5254.4|5257.5|5251.5|12
1615216300000|2021-03-08 15:11:40|5259.5|5253.5|5260.4|5254.4|5260.4|5254.4|5259.4|5253.4|5
1615216310000|2021-03-08 15:11:50|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.4|5253.4|4
1615216320000|2021-03-08 15:12:00|5259.4|5253.4|5259.9|5253.9|5259.9|5253.9|5259.4|5253.4|3
1615216330000|2021-03-08 15:12:10|5259.5|5253.5|5260.9|5254.9|5260.9|5254.9|5259.4|5253.4|12
1615216340000|2021-03-08 15:12:20|5260.4|5254.4|5260.9|5254.9|5260.9|5254.9|5260.4|5254.4|5
1615216350000|2021-03-08 15:12:30|5260.4|5254.4|5259|5253|5260.4|5254.4|5259|5253|21
1615216360000|2021-03-08 15:12:40|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|1
1615216370000|2021-03-08 15:12:50|5259|5253|5258|5252|5259|5253|5258|5252|3
1615216380000|2021-03-08 15:13:00|5257.5|5251.5|5256.5|5250.5|5258|5252|5256.5|5250.5|20
1615216390000|2021-03-08 15:13:10|5257|5251|5258.5|5252.5|5259|5253|5256.5|5250.5|10
1615216400000|2021-03-08 15:13:20|5259.4|5253.4|5261.9|5255.9|5262.9|5256.9|5259.4|5253.4|32
1615216410000|2021-03-08 15:13:30|5261.4|5255.4|5262.4|5256.4|5262.9|5256.9|5261.4|5255.4|5
1615216420000|2021-03-08 15:13:40|5261.9|5255.9|5261.9|5255.9|5262.4|5256.4|5261.9|5255.9|14
1615216430000|2021-03-08 15:13:50|5260.4|5254.4|5260.4|5254.4|5260.9|5254.9|5260.4|5254.4|5
1615216440000|2021-03-08 15:14:00|5259.9|5253.9|5258.9|5252.9|5260.4|5254.4|5258.4|5252.4|6
1615216450000|2021-03-08 15:14:10|5258.5|5252.5|5258.9|5252.9|5258.9|5252.9|5258.4|5252.4|3
1615216460000|2021-03-08 15:14:20|5259.4|5253.4|5261.9|5255.9|5261.9|5255.9|5259.4|5253.4|14
1615216470000|2021-03-08 15:14:30|5262.4|5256.4|5261.9|5255.9|5262.4|5256.4|5261.4|5255.4|14
1615216480000|2021-03-08 15:14:40|5261.4|5255.4|5262.4|5256.4|5262.4|5256.4|5261.4|5255.4|28
1615216490000|2021-03-08 15:14:50|5261.9|5255.9|5262.4|5256.4|5262.4|5256.4|5260.9|5254.9|7
1615216500000|2021-03-08 15:15:00|5262.9|5256.9|5261.9|5255.9|5262.9|5256.9|5261.9|5255.9|7
1615216520000|2021-03-08 15:15:20|5261.4|5255.4|5259.4|5253.4|5261.4|5255.4|5259.4|5253.4|7
1615216530000|2021-03-08 15:15:30|5258.9|5252.9|5259.4|5253.4|5259.9|5253.9|5258.4|5252.4|13
1615216540000|2021-03-08 15:15:40|5258.9|5252.9|5258.4|5252.4|5258.9|5252.9|5258.4|5252.4|5
1615216550000|2021-03-08 15:15:50|5257|5251|5256.5|5250.5|5257|5251|5256.5|5250.5|6
1615216560000|2021-03-08 15:16:00|5256|5250|5256|5250|5256.5|5250.5|5255.6|5249.6|8
1615216570000|2021-03-08 15:16:10|5255.6|5249.6|5253.1|5247.1|5255.6|5249.6|5253.1|5247.1|6
1615216580000|2021-03-08 15:16:20|5252.6|5246.6|5253.1|5247.1|5253.1|5247.1|5252.6|5246.6|3
1615216590000|2021-03-08 15:16:30|5252.6|5246.6|5251.2|5245.2|5252.6|5246.6|5251.2|5245.2|10
1615216600000|2021-03-08 15:16:40|5250.7|5244.7|5252.7|5246.7|5252.7|5246.7|5250.7|5244.7|6
1615216610000|2021-03-08 15:16:50|5252.2|5246.2|5254.1|5248.1|5254.1|5248.1|5252.2|5246.2|7
1615216620000|2021-03-08 15:17:00|5254.6|5248.6|5253.6|5247.6|5255.6|5249.6|5253.6|5247.6|19
1615216630000|2021-03-08 15:17:10|5253.2|5247.2|5253.1|5247.1|5253.2|5247.2|5252.2|5246.2|9
1615216640000|2021-03-08 15:17:20|5253.2|5247.2|5254.1|5248.1|5254.1|5248.1|5252.7|5246.7|3
1615216650000|2021-03-08 15:17:30|5254.6|5248.6|5258.5|5252.5|5259.4|5253.4|5254.6|5248.6|67
1615216660000|2021-03-08 15:17:40|5259.4|5253.4|5260.9|5254.9|5261.4|5255.4|5259|5253|11
1615216670000|2021-03-08 15:17:50|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|3
1615216680000|2021-03-08 15:18:00|5259.5|5253.5|5259.9|5253.9|5259.9|5253.9|5259.4|5253.4|5
1615216690000|2021-03-08 15:18:10|5259.4|5253.4|5259.9|5253.9|5260.4|5254.4|5259|5253|8
1615216700000|2021-03-08 15:18:20|5259.5|5253.5|5259|5253|5259.9|5253.9|5259|5253|7
1615216710000|2021-03-08 15:18:30|5258.5|5252.5|5258|5252|5258.5|5252.5|5257.5|5251.5|5
1615216720000|2021-03-08 15:18:40|5257.5|5251.5|5255.1|5249.1|5257.5|5251.5|5255.1|5249.1|4
1615216730000|2021-03-08 15:18:50|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|2
1615216740000|2021-03-08 15:19:00|5255.6|5249.6|5255.1|5249.1|5255.6|5249.6|5255.1|5249.1|6
1615216750000|2021-03-08 15:19:10|5254.6|5248.6|5253.1|5247.1|5254.6|5248.6|5252.6|5246.6|7
1615216760000|2021-03-08 15:19:20|5252.7|5246.7|5255.6|5249.6|5255.6|5249.6|5252.6|5246.6|18
1615216770000|2021-03-08 15:19:30|5256.5|5250.5|5256.1|5250.1|5257|5251|5255.6|5249.6|12
1615216780000|2021-03-08 15:19:40|5256|5250|5253.1|5247.1|5256.5|5250.5|5253.1|5247.1|5
1615216790000|2021-03-08 15:19:50|5252.7|5246.7|5249.8|5243.8|5252.7|5246.7|5249.8|5243.8|23
1615216800000|2021-03-08 15:20:00|5250.2|5244.2|5250.7|5244.7|5250.7|5244.7|5250.2|5244.2|4
1615216810000|2021-03-08 15:20:10|5250.2|5244.2|5249.7|5243.7|5250.2|5244.2|5248.8|5242.8|31
1615216820000|2021-03-08 15:20:20|5249.3|5243.3|5248.3|5242.3|5249.7|5243.7|5247.8|5241.8|50
1615216830000|2021-03-08 15:20:30|5247.8|5241.8|5246.4|5240.4|5247.8|5241.8|5246.4|5240.4|27
1615216840000|2021-03-08 15:20:40|5246.3|5240.3|5246.3|5240.3|5246.8|5240.8|5245.8|5239.8|14
1615216850000|2021-03-08 15:20:50|5246.8|5240.8|5246.8|5240.8|5247.8|5241.8|5246.8|5240.8|8
1615216860000|2021-03-08 15:21:00|5247.3|5241.3|5245.8|5239.8|5247.8|5241.8|5245.8|5239.8|49
1615216870000|2021-03-08 15:21:10|5245.4|5239.4|5243.4|5237.4|5245.4|5239.4|5242.9|5236.9|22
1615216880000|2021-03-08 15:21:20|5243|5237|5244.9|5238.9|5244.9|5238.9|5242.9|5236.9|16
1615216900000|2021-03-08 15:21:40|5247.3|5241.3|5247.3|5241.3|5247.8|5241.8|5246.8|5240.8|27
1615216910000|2021-03-08 15:21:50|5246.8|5240.8|5246.8|5240.8|5247.3|5241.3|5246.8|5240.8|1
1615216920000|2021-03-08 15:22:00|5247.3|5241.3|5247.8|5241.8|5247.8|5241.8|5247.3|5241.3|7
1615216930000|2021-03-08 15:22:10|5247.3|5241.3|5247.3|5241.3|5247.8|5241.8|5246.8|5240.8|4
1615216940000|2021-03-08 15:22:20|5246.8|5240.8|5247.8|5241.8|5247.8|5241.8|5245.8|5239.8|5
1615216950000|2021-03-08 15:22:30|5247.3|5241.3|5247.8|5241.8|5247.8|5241.8|5247.3|5241.3|2
1615216960000|2021-03-08 15:22:40|5248.8|5242.8|5247.8|5241.8|5249.3|5243.3|5247.8|5241.8|14
1615216970000|2021-03-08 15:22:50|5247.3|5241.3|5247.8|5241.8|5247.8|5241.8|5246.8|5240.8|11
1615216980000|2021-03-08 15:23:00|5247.3|5241.3|5245.8|5239.8|5247.3|5241.3|5245.8|5239.8|6
1615216990000|2021-03-08 15:23:10|5244.9|5238.9|5244.9|5238.9|5244.9|5238.9|5244.9|5238.9|6
1615217000000|2021-03-08 15:23:20|5245.4|5239.4|5244.4|5238.4|5245.4|5239.4|5243.9|5237.9|8
1615217010000|2021-03-08 15:23:30|5243.9|5237.9|5244.4|5238.4|5244.4|5238.4|5243.9|5237.9|2
1615217020000|2021-03-08 15:23:40|5244.9|5238.9|5246.3|5240.3|5246.3|5240.3|5244.4|5238.4|5
1615217030000|2021-03-08 15:23:50|5246.8|5240.8|5246.8|5240.8|5247.3|5241.3|5246.8|5240.8|3
1615217040000|2021-03-08 15:24:00|||||||||5
1615217050000|2021-03-08 15:24:10|5245.8|5239.8|5245.8|5239.8|5246.3|5240.3|5245.8|5239.8|7
1615217060000|2021-03-08 15:24:20|5245.4|5239.4|5244.9|5238.9|5245.4|5239.4|5244.9|5238.9|0
1615217070000|2021-03-08 15:24:30|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|5243.9|5237.9|8
1615217080000|2021-03-08 15:24:40|5244.9|5238.9|5244.9|5238.9|5244.9|5238.9|5244.4|5238.4|2
1615217090000|2021-03-08 15:24:50|5245.4|5239.4|5244.9|5238.9|5245.4|5239.4|5244.9|5238.9|1
1615217100000|2021-03-08 15:25:00|5244.8|5238.8|5243.9|5237.9|5244.8|5238.8|5243.9|5237.9|4
1615217110000|2021-03-08 15:25:10|5242.9|5236.9|5242.5|5236.5|5242.9|5236.9|5242.5|5236.5|13
1615217120000|2021-03-08 15:25:20|5242.4|5236.4|5242.9|5236.9|5242.9|5236.9|5242|5236|9
1615217130000|2021-03-08 15:25:30|||||||||5
1615217140000|2021-03-08 15:25:40|5242.5|5236.5|5242.9|5236.9|5242.9|5236.9|5242.5|5236.5|5
1615217150000|2021-03-08 15:25:50|5242|5236|5242.5|5236.5|5242.9|5236.9|5242|5236|7
1615217160000|2021-03-08 15:26:00|5242.9|5236.9|5242.9|5236.9|5242.9|5236.9|5242|5236|4
1615217170000|2021-03-08 15:26:10|5242.5|5236.5|5242.9|5236.9|5242.9|5236.9|5242.5|5236.5|6
1615217180000|2021-03-08 15:26:20|5242.5|5236.5|5242.5|5236.5|5242.5|5236.5|5242.5|5236.5|3
1615217190000|2021-03-08 15:26:30|5242|5236|5242.9|5236.9|5242.9|5236.9|5242|5236|32
1615217200000|2021-03-08 15:26:40|5242|5236|5241|5235|5242|5236|5241|5235|13
1615217210000|2021-03-08 15:26:50|5240|5234|5240|5234|5240|5234|5239.5|5233.5|7
1615217220000|2021-03-08 15:27:00|5240.5|5234.5|5241|5235|5241|5235|5240.5|5234.5|16
1615217230000|2021-03-08 15:27:10|5242|5236|5242|5236|5242.9|5236.9|5242|5236|8
1615217240000|2021-03-08 15:27:20|5241|5235|5241.5|5235.5|5242|5236|5241|5235|8
1615217250000|2021-03-08 15:27:30|5242|5236|5242|5236|5242|5236|5241.5|5235.5|10
1615217260000|2021-03-08 15:27:40|5241.5|5235.5|5241.5|5235.5|5241.5|5235.5|5241.5|5235.5|0
1615217270000|2021-03-08 15:27:50|5241|5235|5242.5|5236.5|5242.9|5236.9|5241|5235|9
1615217280000|2021-03-08 15:28:00|5242|5236|5241|5235|5242|5236|5241|5235|2
1615217290000|2021-03-08 15:28:10|5240.5|5234.5|5240.5|5234.5|5242|5236|5240|5234|15
1615217300000|2021-03-08 15:28:20|5241|5235|5240.5|5234.5|5241|5235|5240|5234|2
1615217310000|2021-03-08 15:28:30|||||||||2
1615217320000|2021-03-08 15:28:40|5240|5234|5241|5235|5241|5235|5240|5234|3
1615217330000|2021-03-08 15:28:50|5240.5|5234.5|5240.5|5234.5|5241|5235|5240|5234|4
1615217340000|2021-03-08 15:29:00|5241|5235|5241|5235|5241|5235|5241|5235|1
1615217350000|2021-03-08 15:29:10|||||||||1
1615217360000|2021-03-08 15:29:20|5242|5236|5242.5|5236.5|5242.5|5236.5|5242|5236|4
1615217370000|2021-03-08 15:29:30|5242|5236|5242.5|5236.5|5242.5|5236.5|5242|5236|1
1615217380000|2021-03-08 15:29:40|5242|5236|5243.5|5237.5|5244.5|5238.5|5242|5236|7
1615217390000|2021-03-08 15:29:50|5243.4|5237.4|5244.5|5238.5|5244.9|5238.9|5243|5237|21
1615217400000|2021-03-08 15:30:00|5244|5238|5244|5238|5244|5238|5243|5237|25
1615217410000|2021-03-08 15:30:10|5243.5|5237.5|5243.2|5237.2|5243.5|5237.5|5242.5|5236.5|5
1615217420000|2021-03-08 15:30:20|5242.9|5236.9|5243.5|5237.5|5243.9|5237.9|5242.5|5236.5|6
1615217430000|2021-03-08 15:30:30|5243|5237|5243.5|5237.5|5243.5|5237.5|5242.5|5236.5|2
1615217440000|2021-03-08 15:30:40|5244|5238|5243|5237|5244|5238|5242.5|5236.5|2
1615217450000|2021-03-08 15:30:50|5242|5236|5241|5235|5242.5|5236.5|5240.5|5234.5|9
1615217460000|2021-03-08 15:31:00|5240.5|5234.5|5241.5|5235.5|5241.5|5235.5|5240.5|5234.5|6
1615217470000|2021-03-08 15:31:10|5242|5236|5243|5237|5243|5237|5242|5236|11
1615217480000|2021-03-08 15:31:20|5242.9|5236.9|5243|5237|5243|5237|5242.5|5236.5|7
1615217490000|2021-03-08 15:31:30|||||||||4
1615217500000|2021-03-08 15:31:40|5242|5236|5243.5|5237.5|5243.5|5237.5|5242|5236|25
1615217510000|2021-03-08 15:31:50|5243.4|5237.4|5243|5237|5243.4|5237.4|5243|5237|15
1615217520000|2021-03-08 15:32:00|||||||||9
1615217530000|2021-03-08 15:32:10|||||||||5
1615217540000|2021-03-08 15:32:20|5243.5|5237.5|5244|5238|5244|5238|5243.5|5237.5|4
1615217550000|2021-03-08 15:32:30|5243.5|5237.5|5242|5236|5243.5|5237.5|5242|5236|27
1615217560000|2021-03-08 15:32:40|5241.9|5235.9|5241|5235|5241.9|5235.9|5241|5235|16
1615217570000|2021-03-08 15:32:50|5241.5|5235.5|5240|5234|5241.5|5235.5|5240|5234|13
1615217580000|2021-03-08 15:33:00|5239|5233|5240|5234|5240|5234|5239|5233|12
1615217590000|2021-03-08 15:33:10|5240.5|5234.5|5241|5235|5241|5235|5240.5|5234.5|6
1615217600000|2021-03-08 15:33:20|5242|5236|5241.5|5235.5|5242|5236|5241|5235|9
1615217610000|2021-03-08 15:33:30|5241.4|5235.4|5242.5|5236.5|5244|5238|5241|5235|24
1615217620000|2021-03-08 15:33:40|5243.5|5237.5|5243|5237|5243.5|5237.5|5243|5237|5
1615217630000|2021-03-08 15:33:50|5242.9|5236.9|5242.5|5236.5|5243.5|5237.5|5242.5|5236.5|5
1615217640000|2021-03-08 15:34:00|5242|5236|5241.5|5235.5|5242.5|5236.5|5241|5235|8
1615217650000|2021-03-08 15:34:10|5242|5236|5245|5239|5245.5|5239.5|5242|5236|19
1615217660000|2021-03-08 15:34:20|5245.4|5239.4|5246|5240|5247|5241|5245|5239|9
1615217670000|2021-03-08 15:34:30|5246.5|5240.5|5248.5|5242.5|5249.9|5243.9|5246.5|5240.5|23
1615217680000|2021-03-08 15:34:40|5248.6|5242.6|5249.5|5243.5|5249.5|5243.5|5248.6|5242.6|4
1615217690000|2021-03-08 15:34:50|5249|5243|5250|5244|5250.5|5244.5|5249|5243|17
1615217700000|2021-03-08 15:35:00|5249|5243|5250|5244|5250|5244|5249|5243|13
1615217710000|2021-03-08 15:35:10|||||||||2
1615217730000|2021-03-08 15:35:30|5249|5243|5248.1|5242.1|5249|5243|5248|5242|17
1615217740000|2021-03-08 15:35:40|5249.5|5243.5|5251|5245|5251|5245|5249.5|5243.5|17
1615217750000|2021-03-08 15:35:50|5250.5|5244.5|5250|5244|5250.5|5244.5|5250|5244|1
1615217760000|2021-03-08 15:36:00|5249.6|5243.6|5249|5243|5250|5244|5249|5243|5
1615217770000|2021-03-08 15:36:10|5248|5242|5248|5242|5248.5|5242.5|5248|5242|5
1615217780000|2021-03-08 15:36:20|5247.5|5241.5|5247.5|5241.5|5247.5|5241.5|5247.5|5241.5|3
1615217790000|2021-03-08 15:36:30|5247.1|5241.1|5250|5244|5250.5|5244.5|5247.1|5241.1|8
1615217800000|2021-03-08 15:36:40|5250.1|5244.1|5251.1|5245.1|5251.1|5245.1|5249.6|5243.6|5
1615217810000|2021-03-08 15:36:50|5251.6|5245.6|5250.6|5244.6|5251.6|5245.6|5250.6|5244.6|10
1615217820000|2021-03-08 15:37:00|5251.1|5245.1|5251.1|5245.1|5251.6|5245.6|5250.1|5244.1|27
1615217830000|2021-03-08 15:37:10|5252|5246|5252|5246|5252|5246|5251.6|5245.6|2
1615217840000|2021-03-08 15:37:20|||||||||11
1615217850000|2021-03-08 15:37:30|5253|5247|5255|5249|5255|5249|5253|5247|14
1615217860000|2021-03-08 15:37:40|5254.5|5248.5|5254.5|5248.5|5254.5|5248.5|5254.5|5248.5|6
1615217870000|2021-03-08 15:37:50|5254.1|5248.1|5256.5|5250.5|5257|5251|5254.1|5248.1|19
1615217880000|2021-03-08 15:38:00|5256.6|5250.6|5255.5|5249.5|5256.6|5250.6|5255.1|5249.1|18
1615217890000|2021-03-08 15:38:10|5255|5249|5254|5248|5255|5249|5254|5248|11
1615217900000|2021-03-08 15:38:20|5253.5|5247.5|5253|5247|5254|5248|5253|5247|13
1615217910000|2021-03-08 15:38:30|5252.1|5246.1|5252|5246|5252.1|5246.1|5252|5246|3
1615217920000|2021-03-08 15:38:40|5253|5247|5253|5247|5254|5248|5253|5247|7
1615217930000|2021-03-08 15:38:50|5252.5|5246.5|5251|5245|5252.5|5246.5|5251|5245|4
1615217940000|2021-03-08 15:39:00|5251.5|5245.5|5250|5244|5251.5|5245.5|5250|5244|6
1615217950000|2021-03-08 15:39:10|5249.5|5243.5|5249.5|5243.5|5249.5|5243.5|5249|5243|9
1615217960000|2021-03-08 15:39:20|5249|5243|5250|5244|5250|5244|5249|5243|2
1615217970000|2021-03-08 15:39:30|5249.5|5243.5|5249.5|5243.5|5250|5244|5249|5243|7
1615217980000|2021-03-08 15:39:40|5250|5244|5250|5244|5250|5244|5249.5|5243.5|0
1615217990000|2021-03-08 15:39:50|5249.5|5243.5|5248|5242|5249.5|5243.5|5248|5242|3
1615218000000|2021-03-08 15:40:00|5247.5|5241.5|5246.5|5240.5|5247.5|5241.5|5245.5|5239.5|19
1615218010000|2021-03-08 15:40:10|5246|5240|5245.5|5239.5|5247|5241|5245.5|5239.5|9
1615218020000|2021-03-08 15:40:20|5246|5240|5246|5240|5247|5241|5246|5240|6
1615218030000|2021-03-08 15:40:30|5246.5|5240.5|5246|5240|5247.5|5241.5|5246|5240|10
1615218040000|2021-03-08 15:40:40|5246.5|5240.5|5246.5|5240.5|5247|5241|5246|5240|6
1615218050000|2021-03-08 15:40:50|5246|5240|5245.5|5239.5|5246|5240|5245.5|5239.5|9
1615218060000|2021-03-08 15:41:00|5245|5239|5247|5241|5247|5241|5245|5239|7
1615218070000|2021-03-08 15:41:10|5246|5240|5245|5239|5246|5240|5245|5239|4
1615218080000|2021-03-08 15:41:20|5244|5238|5244.5|5238.5|5245|5239|5244|5238|5
1615218090000|2021-03-08 15:41:30|5245|5239|5244.5|5238.5|5245|5239|5244.5|5238.5|2
1615218100000|2021-03-08 15:41:40|5245|5239|5243.5|5237.5|5245|5239|5243|5237|7
1615218110000|2021-03-08 15:41:50|5243|5237|5243.5|5237.5|5243.5|5237.5|5243|5237|2
1615218120000|2021-03-08 15:42:00|5243|5237|5242.5|5236.5|5243.5|5237.5|5242.5|5236.5|5
1615218130000|2021-03-08 15:42:10|5243|5237|5243.5|5237.5|5244|5238|5243|5237|3
1615218140000|2021-03-08 15:42:20|5245|5239|5245|5239|5246|5240|5245|5239|17
1615218150000|2021-03-08 15:42:30|||||||||3
1615218160000|2021-03-08 15:42:40|5243|5237|5243|5237|5243|5237|5243|5237|19
1615218170000|2021-03-08 15:42:50|5242|5236|5241|5235|5242.5|5236.5|5241|5235|5
1615218180000|2021-03-08 15:43:00|5241.5|5235.5|5241|5235|5241.5|5235.5|5241|5235|3
1615218190000|2021-03-08 15:43:10|5241.5|5235.5|5241|5235|5242|5236|5241|5235|18
1615218200000|2021-03-08 15:43:20|5240|5234|5239.5|5233.5|5240|5234|5239|5233|17
1615218210000|2021-03-08 15:43:30|5239|5233|5240.5|5234.5|5240.5|5234.5|5239|5233|4
1615218220000|2021-03-08 15:43:40|5240|5234|5240|5234|5240|5234|5240|5234|3
1615218230000|2021-03-08 15:43:50|5241|5235|5240|5234|5241|5235|5239.5|5233.5|5
1615218240000|2021-03-08 15:44:00|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240|5234|1
1615218250000|2021-03-08 15:44:10|5241|5235|5240.5|5234.5|5241|5235|5240.5|5234.5|2
1615218260000|2021-03-08 15:44:20|5241|5235|5241|5235|5241|5235|5240.5|5234.5|7
1615218270000|2021-03-08 15:44:30|5240.5|5234.5|5240|5234|5241|5235|5240|5234|11
1615218280000|2021-03-08 15:44:40|5239|5233|5239.5|5233.5|5239.5|5233.5|5239|5233|6
1615218290000|2021-03-08 15:44:50|5239|5233|5239.5|5233.5|5239.5|5233.5|5239|5233|3
1615218300000|2021-03-08 15:45:00|5240|5234|5243|5237|5243|5237|5240|5234|4
1615218310000|2021-03-08 15:45:10|5242.5|5236.5|5241.5|5235.5|5243|5237|5241|5235|5
1615218320000|2021-03-08 15:45:20|5240|5234|5239.5|5233.5|5240|5234|5239.5|5233.5|8
1615218330000|2021-03-08 15:45:30|5239|5233|5239|5233|5239.5|5233.5|5239|5233|0
1615218340000|2021-03-08 15:45:40|5239.5|5233.5|5240|5234|5240|5234|5239.5|5233.5|14
1615218350000|2021-03-08 15:45:50|5241.5|5235.5|5240.5|5234.5|5241.5|5235.5|5240|5234|24
1615218360000|2021-03-08 15:46:00|5240|5234|5241|5235|5241|5235|5240|5234|5
1615218370000|2021-03-08 15:46:10|5240.9|5234.9|5240.5|5234.5|5241|5235|5239.5|5233.5|8
1615218380000|2021-03-08 15:46:20|||||||||1
1615218390000|2021-03-08 15:46:30|5240|5234|5241|5235|5241|5235|5240|5234|1
1615218400000|2021-03-08 15:46:40|5240.5|5234.5|5240.5|5234.5|5241|5235|5240.5|5234.5|10
1615218410000|2021-03-08 15:46:50|5241|5235|5239.5|5233.5|5241|5235|5239|5233|8
1615218420000|2021-03-08 15:47:00|5239|5233|5239|5233|5239|5233|5239|5233|15
1615218430000|2021-03-08 15:47:10|5239.5|5233.5|5238|5232|5239.5|5233.5|5238|5232|30
1615218440000|2021-03-08 15:47:20|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239|5233|12
1615218450000|2021-03-08 15:47:30|5240|5234|5239|5233|5240|5234|5239|5233|1
1615218460000|2021-03-08 15:47:40|5241|5235|5243|5237|5243|5237|5241|5235|20
1615218470000|2021-03-08 15:47:50|5242.5|5236.5|5243.5|5237.5|5243.5|5237.5|5242.5|5236.5|6
1615218480000|2021-03-08 15:48:00|5244|5238|5243|5237|5244|5238|5243|5237|13
1615218490000|2021-03-08 15:48:10|||||||||45
1615218500000|2021-03-08 15:48:20|||||||||7
1615218510000|2021-03-08 15:48:30|5241|5235|5242|5236|5243|5237|5241|5235|12
1615218530000|2021-03-08 15:48:50|5241|5235|5247|5241|5247|5241|5241|5235|18
1615218540000|2021-03-08 15:49:00|5247.5|5241.5|5251|5245|5251|5245|5247.5|5241.5|16
1615218550000|2021-03-08 15:49:10|5250|5244|5250|5244|5250|5244|5250|5244|18
1615218560000|2021-03-08 15:49:20|5250.2|5244.2|5252|5246|5252|5246|5250|5244|13
1615218570000|2021-03-08 15:49:30|5253|5247|5253|5247|5253|5247|5252.6|5246.6|13
1615218580000|2021-03-08 15:49:40|5252.6|5246.6|5253|5247|5253|5247|5252.5|5246.5|2
1615218590000|2021-03-08 15:49:50|5252|5246|5252|5246|5252|5246|5251.5|5245.5|6
1615218600000|2021-03-08 15:50:00|5251.5|5245.5|5255.1|5249.1|5255.5|5249.5|5251.5|5245.5|17
1615218610000|2021-03-08 15:50:10|5255|5249|5254|5248|5255|5249|5253|5247|10
1615218620000|2021-03-08 15:50:20|5253.5|5247.5|5253.5|5247.5|5254|5248|5253|5247|3
1615218630000|2021-03-08 15:50:30|5254|5248|5252.5|5246.5|5254|5248|5252|5246|6
1615218640000|2021-03-08 15:50:40|5252|5246|5252|5246|5252.5|5246.5|5252|5246|0
1615218650000|2021-03-08 15:50:50|5250.5|5244.5|5250|5244|5251|5245|5250|5244|12
1615218660000|2021-03-08 15:51:00|5250.5|5244.5|5251.5|5245.5|5251.5|5245.5|5250|5244|23
1615218670000|2021-03-08 15:51:10|5251.6|5245.6|5252|5246|5252|5246|5251.6|5245.6|4
1615218680000|2021-03-08 15:51:20|5251|5245|5250.5|5244.5|5251|5245|5250|5244|8
1615218690000|2021-03-08 15:51:30|5250.1|5244.1|5250|5244|5250.5|5244.5|5250|5244|3
1615218700000|2021-03-08 15:51:40|5249|5243|5250|5244|5250|5244|5249|5243|5
1615218710000|2021-03-08 15:51:50|5250.1|5244.1|5252.5|5246.5|5252.5|5246.5|5250.1|5244.1|5
1615218720000|2021-03-08 15:52:00|5252|5246|5251|5245|5252|5246|5251|5245|7
1615218730000|2021-03-08 15:52:10|5251.5|5245.5|5251.5|5245.5|5252|5246|5251|5245|3
1615218740000|2021-03-08 15:52:20|5251.1|5245.1|5252|5246|5252|5246|5251|5245|4
1615218750000|2021-03-08 15:52:30|5251.6|5245.6|5251.5|5245.5|5252|5246|5251.5|5245.5|3
1615218760000|2021-03-08 15:52:40|5251|5245|5252|5246|5252|5246|5251|5245|6
1615218780000|2021-03-08 15:53:00|5252.1|5246.1|5254|5248|5254|5248|5252.1|5246.1|23
1615218790000|2021-03-08 15:53:10|5254.1|5248.1|5254|5248|5254.5|5248.5|5254|5248|6
1615218800000|2021-03-08 15:53:20|5254.1|5248.1|5255.1|5249.1|5255.5|5249.5|5254.1|5248.1|5
1615218810000|2021-03-08 15:53:30|5255.5|5249.5|5257|5251|5257|5251|5255.5|5249.5|11
1615218820000|2021-03-08 15:53:40|5258|5252|5258.5|5252.5|5259|5253|5258|5252|21
1615218830000|2021-03-08 15:53:50|5258|5252|5261|5255|5261|5255|5258|5252|2
1615218840000|2021-03-08 15:54:00|5262|5256|5262|5256|5262|5256|5261|5255|19
1615218850000|2021-03-08 15:54:10|5261|5255|5261|5255|5261|5255|5261|5255|11
1615218860000|2021-03-08 15:54:20|5262|5256|5261.5|5255.5|5262|5256|5261.5|5255.5|4
1615218870000|2021-03-08 15:54:30|5261|5255|5261.5|5255.5|5262|5256|5261|5255|7
1615218880000|2021-03-08 15:54:40|5261|5255|5261.6|5255.6|5261.6|5255.6|5261|5255|10
1615218890000|2021-03-08 15:54:50|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|1
1615218900000|2021-03-08 15:55:00|5262|5256|5262|5256|5262|5256|5261|5255|32
1615218910000|2021-03-08 15:55:10|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|2
1615218920000|2021-03-08 15:55:20|5261|5255|5261|5255|5262|5256|5261|5255|9
1615218930000|2021-03-08 15:55:30|5261.5|5255.5|5261|5255|5261.5|5255.5|5261|5255|6
1615218940000|2021-03-08 15:55:40|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|9
1615218950000|2021-03-08 15:55:50|5261|5255|5261.5|5255.5|5261.5|5255.5|5261|5255|8
1615218960000|2021-03-08 15:56:00|5261|5255|5267|5261|5267|5261|5261|5255|35
1615218970000|2021-03-08 15:56:10|5267.5|5261.5|5267|5261|5267.5|5261.5|5267|5261|9
1615218980000|2021-03-08 15:56:20|5267.5|5261.5|5266|5260|5267.5|5261.5|5266|5260|9
1615218990000|2021-03-08 15:56:30|5265.1|5259.1|5263|5257|5265.1|5259.1|5263|5257|15
1615219000000|2021-03-08 15:56:40|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|16
1615219010000|2021-03-08 15:56:50|5263|5257|5264|5258|5264|5258|5262.5|5256.5|11
1615219020000|2021-03-08 15:57:00|5264.5|5258.5|5264|5258|5264.5|5258.5|5264|5258|9
1615219030000|2021-03-08 15:57:10|5263|5257|5262.5|5256.5|5263|5257|5262|5256|23
1615219040000|2021-03-08 15:57:20|5262|5256|5262|5256|5262|5256|5262|5256|0
1615219050000|2021-03-08 15:57:30|5263.5|5257.5|5264|5258|5264|5258|5263.5|5257.5|1
1615219060000|2021-03-08 15:57:40|5263.5|5257.5|5263|5257|5264|5258|5263|5257|14
1615219070000|2021-03-08 15:57:50|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|1
1615219080000|2021-03-08 15:58:00|5264.5|5258.5|5264|5258|5264.5|5258.5|5264|5258|10
1615219090000|2021-03-08 15:58:10|5264.5|5258.5|5266|5260|5266|5260|5264.5|5258.5|6
1615219100000|2021-03-08 15:58:20|5267.5|5261.5|5268|5262|5268|5262|5267.5|5261.5|5
1615219110000|2021-03-08 15:58:30|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|8
1615219120000|2021-03-08 15:58:40|5269|5263|5268.5|5262.5|5269|5263|5268|5262|2
1615219130000|2021-03-08 15:58:50|5268|5262|5267.5|5261.5|5268|5262|5267.1|5261.1|12
1615219140000|2021-03-08 15:59:00|5267|5261|5267|5261|5267|5261|5266.5|5260.5|3
1615219150000|2021-03-08 15:59:10|5266.5|5260.5|5267.5|5261.5|5267.5|5261.5|5266.5|5260.5|11
1615219160000|2021-03-08 15:59:20|5268|5262|5265.5|5259.5|5268|5262|5265.5|5259.5|6
1615219170000|2021-03-08 15:59:30|5265|5259|5263|5257|5265|5259|5263|5257|11
1615219180000|2021-03-08 15:59:40|5263.1|5257.1|5264|5258|5264|5258|5263.1|5257.1|5
1615219190000|2021-03-08 15:59:50|5263|5257|5263|5257|5263.9|5257.9|5263|5257|12
1615219200000|2021-03-08 16:00:00|5263.9|5257.9|5264|5258|5264|5258|5263.5|5257.5|11
1615219210000|2021-03-08 16:00:10|5265|5259|5266.5|5260.5|5267|5261|5265|5259|9
1615219220000|2021-03-08 16:00:20|5267|5261|5267|5261|5267|5261|5267|5261|1
1615219230000|2021-03-08 16:00:30|5266|5260|5266|5260|5266|5260|5265.5|5259.5|17
1615219240000|2021-03-08 16:00:40|||||||||3
1615219250000|2021-03-08 16:00:50|||||||||5
1615219260000|2021-03-08 16:01:00|5266.5|5260.5|5266|5260|5267|5261|5266|5260|10
1615219270000|2021-03-08 16:01:10|5266.5|5260.5|5266|5260|5266.5|5260.5|5266|5260|2
1615219280000|2021-03-08 16:01:20|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|1
1615219290000|2021-03-08 16:01:30|5267|5261|5266|5260|5267|5261|5266|5260|1
1615219300000|2021-03-08 16:01:40|5267|5261|5267|5261|5267|5261|5266.5|5260.5|10
1615219310000|2021-03-08 16:01:50|5266.1|5260.1|5265.5|5259.5|5266.1|5260.1|5265.5|5259.5|11
1615219320000|2021-03-08 16:02:00|5266|5260|5265|5259|5266|5260|5265|5259|3
1615219330000|2021-03-08 16:02:10|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|0
1615219340000|2021-03-08 16:02:20|5265|5259|5265|5259|5265.5|5259.5|5265|5259|2
1615219350000|2021-03-08 16:02:30|5265.5|5259.5|5264|5258|5265.5|5259.5|5264|5258|3
1615219360000|2021-03-08 16:02:40|5264.5|5258.5|5265.5|5259.5|5265.5|5259.5|5264.5|5258.5|4
1615219370000|2021-03-08 16:02:50|5266|5260|5265.5|5259.5|5266|5260|5265.5|5259.5|2
1615219380000|2021-03-08 16:03:00|5265|5259|5264|5258|5265|5259|5264|5258|0
1615219390000|2021-03-08 16:03:10|5263.5|5257.5|5264|5258|5264|5258|5263|5257|4
1615219400000|2021-03-08 16:03:20|5263.5|5257.5|5265.5|5259.5|5265.5|5259.5|5263.5|5257.5|10
1615219410000|2021-03-08 16:03:30|5266|5260|5265|5259|5266|5260|5265|5259|17
1615219420000|2021-03-08 16:03:40|5264|5258|5264|5258|5264.5|5258.5|5263.5|5257.5|17
1615219430000|2021-03-08 16:03:50|5264.5|5258.5|5264.5|5258.5|5265|5259|5264.5|5258.5|3
1615219440000|2021-03-08 16:04:00|5265|5259|5265|5259|5265|5259|5264|5258|4
1615219450000|2021-03-08 16:04:10|5264.5|5258.5|5265|5259|5265|5259|5264.5|5258.5|0
1615219460000|2021-03-08 16:04:20|5265.5|5259.5|5265.5|5259.5|5266|5260|5265.5|5259.5|5
1615219470000|2021-03-08 16:04:30|5265|5259|5265|5259|5265|5259|5264.5|5258.5|11
1615219480000|2021-03-08 16:04:40|5266|5260|5266|5260|5266|5260|5266|5260|1
1615219490000|2021-03-08 16:04:50|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|2
1615219500000|2021-03-08 16:05:00|5265|5259|5265.5|5259.5|5266|5260|5265|5259|12
1615219510000|2021-03-08 16:05:10|5266.4|5260.4|5266.5|5260.5|5266.5|5260.5|5266.4|5260.4|2
1615219520000|2021-03-08 16:05:20|5267|5261|5270|5264|5270.4|5264.4|5267|5261|13
1615219530000|2021-03-08 16:05:30|5270.4|5264.4|5270|5264|5270.9|5264.9|5270|5264|11
1615219540000|2021-03-08 16:05:40|||||||||2
1615219550000|2021-03-08 16:05:50|5270.4|5264.4|5271.9|5265.9|5271.9|5265.9|5270|5264|12
1615219560000|2021-03-08 16:06:00|5271.4|5265.4|5270.9|5264.9|5271.9|5265.9|5270.9|5264.9|6
1615219570000|2021-03-08 16:06:10|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|2
1615219580000|2021-03-08 16:06:20|5270.5|5264.5|5270.4|5264.4|5270.5|5264.5|5270.4|5264.4|10
1615219590000|2021-03-08 16:06:30|5270|5264|5269.5|5263.5|5270|5264|5269|5263|11
1615219600000|2021-03-08 16:06:40|5269.9|5263.9|5269|5263|5270|5264|5269|5263|2
1615219610000|2021-03-08 16:06:50|5269.5|5263.5|5269.5|5263.5|5270|5264|5269.5|5263.5|5
1615219620000|2021-03-08 16:07:00|5268.5|5262.5|5265.5|5259.5|5269|5263|5265|5259|50
1615219630000|2021-03-08 16:07:10|5265|5259|5265|5259|5265|5259|5265|5259|10
1615219640000|2021-03-08 16:07:20|5264.5|5258.5|5264.6|5258.6|5264.6|5258.6|5264|5258|10
1615219650000|2021-03-08 16:07:30|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|2
1615219660000|2021-03-08 16:07:40|5265.6|5259.6|5264.6|5258.6|5265.6|5259.6|5264.6|5258.6|8
1615219670000|2021-03-08 16:07:50|5266|5260|5267.1|5261.1|5267.6|5261.6|5265.1|5259.1|25
1615219680000|2021-03-08 16:08:00|5267.6|5261.6|5270.1|5264.1|5270.1|5264.1|5267.6|5261.6|5
1615219690000|2021-03-08 16:08:10|5270|5264|5270|5264|5270|5264|5269.1|5263.1|3
1615219700000|2021-03-08 16:08:20|||||||||3
1615219710000|2021-03-08 16:08:30|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.1|5263.1|3
1615219720000|2021-03-08 16:08:40|5270|5264|5272.1|5266.1|5272.1|5266.1|5270|5264|14
1615219730000|2021-03-08 16:08:50|5271.6|5265.6|5271.1|5265.1|5271.6|5265.6|5271.1|5265.1|2
1615219740000|2021-03-08 16:09:00|5271.5|5265.5|5271.1|5265.1|5271.6|5265.6|5271.1|5265.1|4
1615219750000|2021-03-08 16:09:10|5271|5265|5268.6|5262.6|5271|5265|5268.1|5262.1|25
1615219760000|2021-03-08 16:09:20|5269|5263|5269.6|5263.6|5269.6|5263.6|5268.6|5262.6|5
1615219770000|2021-03-08 16:09:30|5269.5|5263.5|5270.1|5264.1|5270.1|5264.1|5269.1|5263.1|1
1615219780000|2021-03-08 16:09:40|5269.6|5263.6|5270.6|5264.6|5270.6|5264.6|5269.6|5263.6|6
1615219790000|2021-03-08 16:09:50|5271|5265|5271.6|5265.6|5272.1|5266.1|5271|5265|1
1615219800000|2021-03-08 16:10:00|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|5272.1|5266.1|1
1615219810000|2021-03-08 16:10:10|5271.1|5265.1|5270.6|5264.6|5271.1|5265.1|5270.6|5264.6|5
1615219820000|2021-03-08 16:10:20|5270.5|5264.5|5270.6|5264.6|5271.1|5265.1|5270.1|5264.1|4
1615219830000|2021-03-08 16:10:30|5270.1|5264.1|5269.6|5263.6|5270.1|5264.1|5269.1|5263.1|8
1615219840000|2021-03-08 16:10:40|5270.1|5264.1|5270.6|5264.6|5271.1|5265.1|5269.6|5263.6|2
1615219850000|2021-03-08 16:10:50|5270.5|5264.5|5269.6|5263.6|5270.5|5264.5|5269.6|5263.6|2
1615219860000|2021-03-08 16:11:00|5270.1|5264.1|5270.6|5264.6|5271.1|5265.1|5270.1|5264.1|7
1615219870000|2021-03-08 16:11:10|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5
1615219880000|2021-03-08 16:11:20|5271.6|5265.6|5272.6|5266.6|5272.6|5266.6|5271.1|5265.1|20
1615219890000|2021-03-08 16:11:30|5272.1|5266.1|5271.6|5265.6|5273.1|5267.1|5271.6|5265.6|98
1615219900000|2021-03-08 16:11:40|5271.1|5265.1|5271.6|5265.6|5272.1|5266.1|5271.1|5265.1|10
1615219910000|2021-03-08 16:11:50|5271.5|5265.5|5272.1|5266.1|5272.1|5266.1|5271.1|5265.1|6
1615219920000|2021-03-08 16:12:00|5271.6|5265.6|5272.1|5266.1|5272.1|5266.1|5271.6|5265.6|45
1615219930000|2021-03-08 16:12:10|5271.6|5265.6|5272.6|5266.6|5273.1|5267.1|5271.1|5265.1|52
1615219940000|2021-03-08 16:12:20|5272.5|5266.5|5272.6|5266.6|5273.1|5267.1|5271.6|5265.6|1
1615219950000|2021-03-08 16:12:30|5273|5267|5272.6|5266.6|5273|5267|5272.6|5266.6|1
1615219960000|2021-03-08 16:12:40|5272.5|5266.5|5272.6|5266.6|5272.6|5266.6|5272.1|5266.1|4
1615219970000|2021-03-08 16:12:50|5272.5|5266.5|5273.1|5267.1|5273.1|5267.1|5272.5|5266.5|5
1615219980000|2021-03-08 16:13:00|||||||||32
1615219990000|2021-03-08 16:13:10|5272.1|5266.1|5272.6|5266.6|5272.6|5266.6|5271.6|5265.6|14
1615220000000|2021-03-08 16:13:20|5272.5|5266.5|5273.1|5267.1|5273.1|5267.1|5272.1|5266.1|5
1615220010000|2021-03-08 16:13:30|5273|5267|5271.6|5265.6|5273|5267|5271.6|5265.6|7
1615220030000|2021-03-08 16:13:50|||||||||4
1615220040000|2021-03-08 16:14:00|5272.1|5266.1|5271.6|5265.6|5272.1|5266.1|5271.6|5265.6|7
1615220050000|2021-03-08 16:14:10|5272|5266|5273.1|5267.1|5273.1|5267.1|5272|5266|48
1615220060000|2021-03-08 16:14:20|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|27
1615220070000|2021-03-08 16:14:30|||||||||3
1615220080000|2021-03-08 16:14:40|5275|5269|5275.1|5269.1|5275.1|5269.1|5275|5269|1
1615220090000|2021-03-08 16:14:50|||||||||9
1615220100000|2021-03-08 16:15:00|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.1|5268.1|5
1615220110000|2021-03-08 16:15:10|5275|5269|5274.1|5268.1|5275|5269|5274.1|5268.1|4
1615220120000|2021-03-08 16:15:20|5273.1|5267.1|5273.6|5267.6|5273.6|5267.6|5273.1|5267.1|11
1615220130000|2021-03-08 16:15:30|5274|5268|5273.1|5267.1|5274.1|5268.1|5273.1|5267.1|4
1615220140000|2021-03-08 16:15:40|||||||||10
1615220150000|2021-03-08 16:15:50|5272.6|5266.6|5271.1|5265.1|5272.6|5266.6|5270.1|5264.1|13
1615220160000|2021-03-08 16:16:00|5270.1|5264.1|5270.1|5264.1|5271.1|5265.1|5270.1|5264.1|9
1615220170000|2021-03-08 16:16:10|5269.1|5263.1|5269.1|5263.1|5270.1|5264.1|5269.1|5263.1|20
1615220180000|2021-03-08 16:16:20|||||||||2
1615220190000|2021-03-08 16:16:30|5269|5263|5267.1|5261.1|5269|5263|5266.6|5260.6|64
1615220200000|2021-03-08 16:16:40|5267|5261|5267.1|5261.1|5267.1|5261.1|5266.1|5260.1|6
1615220210000|2021-03-08 16:16:50|5267.6|5261.6|5267.6|5261.6|5268.6|5262.6|5266.6|5260.6|18
1615220220000|2021-03-08 16:17:00|5267.1|5261.1|5266.6|5260.6|5267.1|5261.1|5266.1|5260.1|9
1615220230000|2021-03-08 16:17:10|5267|5261|5266.6|5260.6|5267.1|5261.1|5266.6|5260.6|1
1615220240000|2021-03-08 16:17:20|5267|5261|5266.1|5260.1|5267.1|5261.1|5266.1|5260.1|6
1615220250000|2021-03-08 16:17:30|5266.6|5260.6|5266.1|5260.1|5266.6|5260.6|5266.1|5260.1|1
1615220260000|2021-03-08 16:17:40|5267.1|5261.1|5266.6|5260.6|5267.1|5261.1|5266.6|5260.6|6
1615220270000|2021-03-08 16:17:50|5268.1|5262.1|5266.1|5260.1|5268.1|5262.1|5266.1|5260.1|21
1615220280000|2021-03-08 16:18:00|5266.6|5260.6|5267.1|5261.1|5267.1|5261.1|5266.6|5260.6|5
1615220290000|2021-03-08 16:18:10|5266.6|5260.6|5266.6|5260.6|5267.6|5261.6|5266.6|5260.6|7
1615220300000|2021-03-08 16:18:20|5266.1|5260.1|5265.6|5259.6|5267|5261|5265.6|5259.6|3
1615220310000|2021-03-08 16:18:30|5266|5260|5266.1|5260.1|5266.1|5260.1|5266|5260|1
1615220320000|2021-03-08 16:18:40|5265.6|5259.6|5265.6|5259.6|5266.1|5260.1|5265.6|5259.6|0
1615220330000|2021-03-08 16:18:50|5266|5260|5264.6|5258.6|5266.1|5260.1|5264.1|5258.1|12
1615220340000|2021-03-08 16:19:00|5267.1|5261.1|5266.1|5260.1|5267.1|5261.1|5266.1|5260.1|6
1615220350000|2021-03-08 16:19:10|5265.6|5259.6|5264.1|5258.1|5265.6|5259.6|5264.1|5258.1|5
1615220360000|2021-03-08 16:19:20|5264.6|5258.6|5264.1|5258.1|5265.1|5259.1|5264.1|5258.1|2
1615220370000|2021-03-08 16:19:30|5265.1|5259.1|5266.6|5260.6|5266.6|5260.6|5264.6|5258.6|15
1615220380000|2021-03-08 16:19:40|5267.1|5261.1|5266.6|5260.6|5267.1|5261.1|5266.6|5260.6|60
1615220390000|2021-03-08 16:19:50|5265.6|5259.6|5265.6|5259.6|5265.6|5259.6|5265.6|5259.6|2
1615220400000|2021-03-08 16:20:00|5266.5|5260.5|5267.1|5261.1|5267.1|5261.1|5265.6|5259.6|12
1615220410000|2021-03-08 16:20:10|5267.3|5261.3|5267.8|5261.8|5267.8|5261.8|5266.8|5260.8|79
1615220420000|2021-03-08 16:20:20|5267.3|5261.3|5265.9|5259.9|5267.8|5261.8|5265.8|5259.8|31
1615220430000|2021-03-08 16:20:30|5266.4|5260.4|5267.9|5261.9|5267.9|5261.9|5265.9|5259.9|19
1615220440000|2021-03-08 16:20:40|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|35
1615220450000|2021-03-08 16:20:50|5266.4|5260.4|5264.8|5258.8|5266.4|5260.4|5264.8|5258.8|9
1615220460000|2021-03-08 16:21:00|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|5264.8|5258.8|9
1615220490000|2021-03-08 16:21:30|5265.4|5259.4|5265.8|5259.8|5265.8|5259.8|5265.4|5259.4|0
1615220500000|2021-03-08 16:21:40|5266.3|5260.3|5267.8|5261.8|5267.8|5261.8|5266.3|5260.3|10
1615220510000|2021-03-08 16:21:50|5268.8|5262.8|5268.3|5262.3|5269.3|5263.3|5268.3|5262.3|10
1615220520000|2021-03-08 16:22:00|5267.9|5261.9|5268.3|5262.3|5268.8|5262.8|5267.8|5261.8|4
1615220530000|2021-03-08 16:22:10|5267.8|5261.8|5268.3|5262.3|5268.8|5262.8|5267.8|5261.8|3
1615220540000|2021-03-08 16:22:20|5267.8|5261.8|5267.3|5261.3|5267.8|5261.8|5267.3|5261.3|3
1615220550000|2021-03-08 16:22:30|5266.9|5260.9|5267.3|5261.3|5267.3|5261.3|5265.8|5259.8|7
1615220560000|2021-03-08 16:22:40|5266.8|5260.8|5267.8|5261.8|5267.8|5261.8|5266.8|5260.8|2
1615220570000|2021-03-08 16:22:50|5267.3|5261.3|5266.3|5260.3|5267.3|5261.3|5266.3|5260.3|5
1615220580000|2021-03-08 16:23:00|5265.9|5259.9|5266.3|5260.3|5266.3|5260.3|5265.9|5259.9|3
1615220590000|2021-03-08 16:23:10|5266.4|5260.4|5268.3|5262.3|5268.3|5262.3|5266.4|5260.4|1
1615220600000|2021-03-08 16:23:20|5267.9|5261.9|5267.8|5261.8|5267.9|5261.9|5267.8|5261.8|0
1615220610000|2021-03-08 16:23:30|5268.3|5262.3|5269.8|5263.8|5269.8|5263.8|5268.3|5262.3|16
1615220620000|2021-03-08 16:23:40|5270.3|5264.3|5271.3|5265.3|5271.3|5265.3|5270.3|5264.3|4
1615220630000|2021-03-08 16:23:50|5271.4|5265.4|5272.8|5266.8|5272.8|5266.8|5271.4|5265.4|2
1615220640000|2021-03-08 16:24:00|||||||||1
1615220650000|2021-03-08 16:24:10|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|3
1615220660000|2021-03-08 16:24:20|5273.3|5267.3|5272.8|5266.8|5273.3|5267.3|5272.8|5266.8|7
1615220670000|2021-03-08 16:24:30|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|2
1615220680000|2021-03-08 16:24:40|5272.8|5266.8|5272.3|5266.3|5273.3|5267.3|5272.3|5266.3|11
1615220690000|2021-03-08 16:24:50|5272.4|5266.4|5272.3|5266.3|5272.8|5266.8|5272.3|5266.3|26
1615220700000|2021-03-08 16:25:00|5271.8|5265.8|5268.8|5262.8|5271.8|5265.8|5268.8|5262.8|18
1615220710000|2021-03-08 16:25:10|5268.4|5262.4|5270.3|5264.3|5270.3|5264.3|5266.9|5260.9|51
1615220720000|2021-03-08 16:25:20|5269.9|5263.9|5270.3|5264.3|5270.3|5264.3|5269.3|5263.3|8
1615220730000|2021-03-08 16:25:30|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|0
1615220750000|2021-03-08 16:25:50|5269.8|5263.8|5270.8|5264.8|5270.8|5264.8|5269.8|5263.8|11
1615220760000|2021-03-08 16:26:00|5270.4|5264.4|5270.3|5264.3|5270.4|5264.4|5270.3|5264.3|2
1615220770000|2021-03-08 16:26:10|5269.9|5263.9|5269.9|5263.9|5270.3|5264.3|5269.8|5263.8|7
1615220780000|2021-03-08 16:26:20|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|4
1615220790000|2021-03-08 16:26:30|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|10
1615220800000|2021-03-08 16:26:40|5269.3|5263.3|5270.8|5264.8|5270.8|5264.8|5269.3|5263.3|11
1615220810000|2021-03-08 16:26:50|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|7
1615220820000|2021-03-08 16:27:00|5270.8|5264.8|5271.3|5265.3|5271.3|5265.3|5270.8|5264.8|1
1615220830000|2021-03-08 16:27:10|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|20
1615220840000|2021-03-08 16:27:20|5271.9|5265.9|5272.8|5266.8|5272.8|5266.8|5271.8|5265.8|7
1615220850000|2021-03-08 16:27:30|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|8
1615220860000|2021-03-08 16:27:40|5271.8|5265.8|5272.3|5266.3|5272.3|5266.3|5271.8|5265.8|6
1615220870000|2021-03-08 16:27:50|5272.8|5266.8|5271.8|5265.8|5272.9|5266.9|5271.8|5265.8|18
1615220900000|2021-03-08 16:28:20|||||||||4
1615220910000|2021-03-08 16:28:30|5271.9|5265.9|5272.3|5266.3|5272.3|5266.3|5271.9|5265.9|13
1615220920000|2021-03-08 16:28:40|5271.9|5265.9|5271.8|5265.8|5271.9|5265.9|5271.8|5265.8|3
1615220930000|2021-03-08 16:28:50|5271.9|5265.9|5272.8|5266.8|5272.8|5266.8|5271.9|5265.9|4
1615220940000|2021-03-08 16:29:00|5272.3|5266.3|5272.8|5266.8|5272.8|5266.8|5272.3|5266.3|8
1615220950000|2021-03-08 16:29:10|5273.3|5267.3|5273.8|5267.8|5273.8|5267.8|5273.3|5267.3|14
1615220960000|2021-03-08 16:29:20|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|14
1615220970000|2021-03-08 16:29:30|||||||||12
1615220980000|2021-03-08 16:29:40|||||||||12
1615220990000|2021-03-08 16:29:50|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|56
1615221000000|2021-03-08 16:30:00|||||||||10
1615221010000|2021-03-08 16:30:10|5276.8|5270.8|5281.3|5275.3|5281.8|5275.8|5276.8|5270.8|121
1615221020000|2021-03-08 16:30:20|5281.8|5275.8|5290.3|5284.3|5290.8|5284.8|5281.8|5275.8|101
1615221030000|2021-03-08 16:30:30|5289.4|5283.4|5288.8|5282.8|5290.3|5284.3|5288.8|5282.8|39
1615221040000|2021-03-08 16:30:40|5287.8|5281.8|5286.8|5280.8|5287.8|5281.8|5286.8|5280.8|21
1615221050000|2021-03-08 16:30:50|5286.9|5280.9|5285.8|5279.8|5287.3|5281.3|5285.8|5279.8|27
1615221060000|2021-03-08 16:31:00|5284.8|5278.8|5282.8|5276.8|5284.8|5278.8|5282.8|5276.8|12
1615221070000|2021-03-08 16:31:10|5282.9|5276.9|5283.8|5277.8|5283.8|5277.8|5282.9|5276.9|7
1615221080000|2021-03-08 16:31:20|5283.4|5277.4|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|64
1615221090000|2021-03-08 16:31:30|5282.8|5276.8|5281.8|5275.8|5282.8|5276.8|5281.8|5275.8|13
1615221100000|2021-03-08 16:31:40|5282.3|5276.3|5282.3|5276.3|5283.3|5277.3|5282.3|5276.3|58
1615221110000|2021-03-08 16:31:50|5282.8|5276.8|5282.8|5276.8|5283.8|5277.8|5282.3|5276.3|14
1615221120000|2021-03-08 16:32:00|5282.9|5276.9|5283.3|5277.3|5283.3|5277.3|5282.9|5276.9|5
1615221130000|2021-03-08 16:32:10|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|0
1615221140000|2021-03-08 16:32:20|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|11
1615221150000|2021-03-08 16:32:30|5282.9|5276.9|5282.8|5276.8|5282.9|5276.9|5282.8|5276.8|25
1615221160000|2021-03-08 16:32:40|||||||||2
1615221170000|2021-03-08 16:32:50|||||||||1
1615221180000|2021-03-08 16:33:00|5283.8|5277.8|5284.8|5278.8|5284.8|5278.8|5283.8|5277.8|25
1615221190000|2021-03-08 16:33:10|5285.3|5279.3|5284.8|5278.8|5285.3|5279.3|5284.8|5278.8|5
1615221200000|2021-03-08 16:33:20|5284.4|5278.4|5287.3|5281.3|5287.3|5281.3|5283.8|5277.8|24
1615221210000|2021-03-08 16:33:30|5287.8|5281.8|5285.8|5279.8|5287.8|5281.8|5285.8|5279.8|23
1615221220000|2021-03-08 16:33:40|5284.8|5278.8|5283.8|5277.8|5284.8|5278.8|5283.8|5277.8|14
1615221230000|2021-03-08 16:33:50|5287.9|5281.9|5288.3|5282.3|5288.8|5282.8|5287.9|5281.9|108
1615221240000|2021-03-08 16:34:00|5287.8|5281.8|5288.3|5282.3|5288.3|5282.3|5287.8|5281.8|3
1615221250000|2021-03-08 16:34:10|5288.8|5282.8|5290.3|5284.3|5291.8|5285.8|5287.8|5281.8|106
1615221260000|2021-03-08 16:34:20|5290.4|5284.4|5290.3|5284.3|5290.8|5284.8|5290.3|5284.3|12
1615221270000|2021-03-08 16:34:30|5290.8|5284.8|5288.8|5282.8|5290.8|5284.8|5288.8|5282.8|15
1615221280000|2021-03-08 16:34:40|5288.3|5282.3|5287.8|5281.8|5288.3|5282.3|5287.8|5281.8|5
1615221290000|2021-03-08 16:34:50|5287.9|5281.9|5288.8|5282.8|5289.4|5283.4|5287.9|5281.9|20
1615221300000|2021-03-08 16:35:00|5289.3|5283.3|5289.3|5283.3|5289.8|5283.8|5289.3|5283.3|5
1615221310000|2021-03-08 16:35:10|5287.8|5281.8|5286.8|5280.8|5287.8|5281.8|5286.8|5280.8|7
1615221320000|2021-03-08 16:35:20|5286.3|5280.3|5291.8|5285.8|5291.8|5285.8|5286.3|5280.3|108
1615221330000|2021-03-08 16:35:30|5290.8|5284.8|5291.3|5285.3|5291.8|5285.8|5290.8|5284.8|5
1615221340000|2021-03-08 16:35:40|5290.9|5284.9|5290.8|5284.8|5291.3|5285.3|5290.8|5284.8|2
1615221350000|2021-03-08 16:35:50|5290.3|5284.3|5288.3|5282.3|5290.8|5284.8|5288.3|5282.3|11
1615221360000|2021-03-08 16:36:00|5287.8|5281.8|5292.8|5286.8|5292.8|5286.8|5285.8|5279.8|51
1615221370000|2021-03-08 16:36:10|5292.3|5286.3|5290.8|5284.8|5292.8|5286.8|5290.8|5284.8|44
1615221380000|2021-03-08 16:36:20|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|12
1615221390000|2021-03-08 16:36:30|||||||||42
1615221400000|2021-03-08 16:36:40|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|41
1615221420000|2021-03-08 16:37:00|5289.8|5283.8|5289.3|5283.3|5289.8|5283.8|5287.8|5281.8|18
1615221430000|2021-03-08 16:37:10|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|4
1615221440000|2021-03-08 16:37:20|5287.8|5281.8|5286.8|5280.8|5287.8|5281.8|5286.8|5280.8|8
1615221450000|2021-03-08 16:37:30|5287.3|5281.3|5287.8|5281.8|5287.8|5281.8|5287.3|5281.3|14
1615221460000|2021-03-08 16:37:40|5287.3|5281.3|5286.8|5280.8|5287.3|5281.3|5286.8|5280.8|3
1615221470000|2021-03-08 16:37:50|||||||||1
1615221480000|2021-03-08 16:38:00|5288.2|5282.2|5289.3|5283.3|5289.8|5283.8|5288.2|5282.2|61
1615221490000|2021-03-08 16:38:10|5289.8|5283.8|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|5
1615221500000|2021-03-08 16:38:20|5289.3|5283.3|5288.3|5282.3|5289.3|5283.3|5288.3|5282.3|10
1615221510000|2021-03-08 16:38:30|5287.3|5281.3|5287.3|5281.3|5287.8|5281.8|5286.8|5280.8|11
1615221520000|2021-03-08 16:38:40|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|0
1615221530000|2021-03-08 16:38:50|||||||||3
1615221550000|2021-03-08 16:39:10|||||||||4
1615221570000|2021-03-08 16:39:30|5285.3|5279.3|5283.3|5277.3|5285.3|5279.3|5283.3|5277.3|35
1615221580000|2021-03-08 16:39:40|5283.8|5277.8|5282.3|5276.3|5283.8|5277.8|5282.3|5276.3|6
1615221590000|2021-03-08 16:39:50|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5280.8|5274.8|0
1615221600000|2021-03-08 16:40:00|5281.8|5275.8|5287.3|5281.3|5287.3|5281.3|5280.3|5274.3|21
1615221610000|2021-03-08 16:40:10|5286.8|5280.8|5285.8|5279.8|5286.8|5280.8|5284.8|5278.8|9
1615221630000|2021-03-08 16:40:30|5283.8|5277.8|5284.3|5278.3|5284.8|5278.8|5283.8|5277.8|13
1615221640000|2021-03-08 16:40:40|5283.8|5277.8|5284.3|5278.3|5284.8|5278.8|5283.8|5277.8|5
1615221650000|2021-03-08 16:40:50|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|2
1615221660000|2021-03-08 16:41:00|5283.3|5277.3|5282.8|5276.8|5283.3|5277.3|5282.8|5276.8|1
1615221670000|2021-03-08 16:41:10|5281.3|5275.3|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|8
1615221680000|2021-03-08 16:41:20|5281.8|5275.8|5282.3|5276.3|5282.8|5276.8|5281.8|5275.8|8
1615221690000|2021-03-08 16:41:30|5280.8|5274.8|5281.8|5275.8|5281.8|5275.8|5280.8|5274.8|16
1615221700000|2021-03-08 16:41:40|5281.3|5275.3|5280.8|5274.8|5281.8|5275.8|5280.8|5274.8|0
1615221710000|2021-03-08 16:41:50|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5280.8|5274.8|4
1615221720000|2021-03-08 16:42:00|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|9
1615221730000|2021-03-08 16:42:10|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|2
1615221740000|2021-03-08 16:42:20|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|9
1615221750000|2021-03-08 16:42:30|5281.8|5275.8|5280.8|5274.8|5281.8|5275.8|5280.8|5274.8|4
1615221760000|2021-03-08 16:42:40|5281.8|5275.8|5282.3|5276.3|5282.8|5276.8|5281.8|5275.8|22
1615221770000|2021-03-08 16:42:50|5282.8|5276.8|5284.8|5278.8|5284.8|5278.8|5282.3|5276.3|27
1615221780000|2021-03-08 16:43:00|5284.3|5278.3|5284.8|5278.8|5284.8|5278.8|5284.3|5278.3|7
1615221790000|2021-03-08 16:43:10|5282.8|5276.8|5283.3|5277.3|5283.8|5277.8|5282.8|5276.8|8
1615221800000|2021-03-08 16:43:20|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|0
1615221810000|2021-03-08 16:43:30|5282.9|5276.9|5283.3|5277.3|5283.8|5277.8|5282.9|5276.9|7
1615221830000|2021-03-08 16:43:50|5282.4|5276.4|5282.3|5276.3|5282.4|5276.4|5282.3|5276.3|5
1615221840000|2021-03-08 16:44:00|5282.8|5276.8|5282.3|5276.3|5283.3|5277.3|5282.3|5276.3|8
1615221850000|2021-03-08 16:44:10|5282.8|5276.8|5282.3|5276.3|5282.8|5276.8|5282.3|5276.3|3
1615221860000|2021-03-08 16:44:20|5281.8|5275.8|5280.3|5274.3|5281.8|5275.8|5280.3|5274.3|8
1615221870000|2021-03-08 16:44:30|5279.8|5273.8|5279.8|5273.8|5280.3|5274.3|5279.8|5273.8|6
1615221880000|2021-03-08 16:44:40|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|3
1615221890000|2021-03-08 16:44:50|5279.8|5273.8|5281.8|5275.8|5281.8|5275.8|5279.8|5273.8|22
1615221900000|2021-03-08 16:45:00|5280.9|5274.9|5279.8|5273.8|5280.9|5274.9|5279.8|5273.8|12
1615221910000|2021-03-08 16:45:10|||||||||4
1615221920000|2021-03-08 16:45:20|5280.3|5274.3|5279.8|5273.8|5280.3|5274.3|5279.8|5273.8|7
1615221930000|2021-03-08 16:45:30|5280.3|5274.3|5279.8|5273.8|5280.3|5274.3|5279.8|5273.8|3
1615221940000|2021-03-08 16:45:40|||||||||1
1615221950000|2021-03-08 16:45:50|5280.3|5274.3|5280.8|5274.8|5280.8|5274.8|5280.3|5274.3|6
1615221960000|2021-03-08 16:46:00|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|10
1615221970000|2021-03-08 16:46:10|5280.8|5274.8|5281.8|5275.8|5281.8|5275.8|5280.8|5274.8|1
1615221980000|2021-03-08 16:46:20|5281.3|5275.3|5281.8|5275.8|5281.8|5275.8|5281.3|5275.3|0
1615221990000|2021-03-08 16:46:30|5281.7|5275.7|5280.8|5274.8|5281.7|5275.7|5280.8|5274.8|10
1615222000000|2021-03-08 16:46:40|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5280.8|5274.8|5
1615222010000|2021-03-08 16:46:50|5281.3|5275.3|5281.8|5275.8|5281.8|5275.8|5281.3|5275.3|1
1615222020000|2021-03-08 16:47:00|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5279.8|5273.8|31
1615222030000|2021-03-08 16:47:10|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|9
1615222040000|2021-03-08 16:47:20|||||||||3
1615222050000|2021-03-08 16:47:30|||||||||1
1615222060000|2021-03-08 16:47:40|||||||||7
1615222070000|2021-03-08 16:47:50|||||||||6
1615222080000|2021-03-08 16:48:00|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|7
1615222090000|2021-03-08 16:48:10|||||||||5
1615222100000|2021-03-08 16:48:20|5280.3|5274.3|5279.8|5273.8|5280.3|5274.3|5279.8|5273.8|2
1615222110000|2021-03-08 16:48:30|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|2
1615222120000|2021-03-08 16:48:40|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|0
1615222130000|2021-03-08 16:48:50|5278.9|5272.9|5278.8|5272.8|5278.9|5272.9|5278.8|5272.8|3
1615222140000|2021-03-08 16:49:00|||||||||5
1615222150000|2021-03-08 16:49:10|5277.8|5271.8|5276.8|5270.8|5277.8|5271.8|5276.8|5270.8|20
1615222160000|2021-03-08 16:49:20|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|8
1615222170000|2021-03-08 16:49:30|5277.3|5271.3|5277.8|5271.8|5277.8|5271.8|5277.3|5271.3|1
1615222180000|2021-03-08 16:49:40|5277.3|5271.3|5277.3|5271.3|5277.8|5271.8|5277.3|5271.3|3
1615222190000|2021-03-08 16:49:50|5276.8|5270.8|5275.8|5269.8|5276.8|5270.8|5275.8|5269.8|5
1615222200000|2021-03-08 16:50:00|5277.8|5271.8|5277.3|5271.3|5278.8|5272.8|5276.8|5270.8|10
1615222210000|2021-03-08 16:50:10|5277.4|5271.4|5278.3|5272.3|5278.3|5272.3|5277.4|5271.4|7
1615222220000|2021-03-08 16:50:20|5277.8|5271.8|5278.8|5272.8|5278.8|5272.8|5277.8|5271.8|1
1615222230000|2021-03-08 16:50:30|||||||||2
1615222240000|2021-03-08 16:50:40|5278.3|5272.3|5279.8|5273.8|5279.8|5273.8|5278.3|5272.3|9
1615222250000|2021-03-08 16:50:50|||||||||2
1615222260000|2021-03-08 16:51:00|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|1
1615222270000|2021-03-08 16:51:10|5279.8|5273.8|5279.3|5273.3|5279.8|5273.8|5279.3|5273.3|5
1615222280000|2021-03-08 16:51:20|5279.8|5273.8|5280.8|5274.8|5280.8|5274.8|5279.8|5273.8|34
1615222300000|2021-03-08 16:51:40|5279.8|5273.8|5281.3|5275.3|5281.3|5275.3|5279.8|5273.8|7
1615222310000|2021-03-08 16:51:50|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|3
1615222320000|2021-03-08 16:52:00|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|0
1615222330000|2021-03-08 16:52:10|5280.3|5274.3|5278.8|5272.8|5280.8|5274.8|5278.8|5272.8|6
1615222340000|2021-03-08 16:52:20|5279.3|5273.3|5279.8|5273.8|5279.8|5273.8|5278.8|5272.8|3
1615222350000|2021-03-08 16:52:30|5279.3|5273.3|5280.8|5274.8|5280.8|5274.8|5278.8|5272.8|9
1615222360000|2021-03-08 16:52:40|||||||||2
1615222370000|2021-03-08 16:52:50|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|3
1615222380000|2021-03-08 16:53:00|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5277.3|5271.3|21
1615222390000|2021-03-08 16:53:10|5278.3|5272.3|5279.3|5273.3|5279.3|5273.3|5278.3|5272.3|5
1615222400000|2021-03-08 16:53:20|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|4
1615222410000|2021-03-08 16:53:30|5278.3|5272.3|5279.8|5273.8|5279.8|5273.8|5278.3|5272.3|11
1615222430000|2021-03-08 16:53:50|||||||||2
1615222440000|2021-03-08 16:54:00|5279.3|5273.3|5277.8|5271.8|5279.3|5273.3|5277.8|5271.8|1
1615222470000|2021-03-08 16:54:30|5277.3|5271.3|5277.8|5271.8|5277.8|5271.8|5277.3|5271.3|0
1615222490000|2021-03-08 16:54:50|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|6
1615222500000|2021-03-08 16:55:00|5276.3|5270.3|5275.8|5269.8|5276.3|5270.3|5275.8|5269.8|12
1615222520000|2021-03-08 16:55:20|||||||||2
1615222530000|2021-03-08 16:55:30|5274.8|5268.8|5276.3|5270.3|5276.3|5270.3|5274.8|5268.8|21
1615222540000|2021-03-08 16:55:40|5276.8|5270.8|5277.8|5271.8|5277.8|5271.8|5276.8|5270.8|5
1615222550000|2021-03-08 16:55:50|5278.8|5272.8|5277.8|5271.8|5278.8|5272.8|5277.8|5271.8|5
1615222560000|2021-03-08 16:56:00|5277.3|5271.3|5277.8|5271.8|5277.8|5271.8|5277.3|5271.3|1
1615222570000|2021-03-08 16:56:10|5276.8|5270.8|5277.3|5271.3|5277.3|5271.3|5276.8|5270.8|8
1615222580000|2021-03-08 16:56:20|5276.8|5270.8|5277.8|5271.8|5278.3|5272.3|5276.8|5270.8|6
1615222590000|2021-03-08 16:56:30|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|5278.8|5272.8|3
1615222600000|2021-03-08 16:56:40|||||||||2
1615222610000|2021-03-08 16:56:50|||||||||1
1615222620000|2021-03-08 16:57:00|5279.3|5273.3|5281.3|5275.3|5281.8|5275.8|5279.3|5273.3|14
1615222630000|2021-03-08 16:57:10|5280.8|5274.8|5280.8|5274.8|5281.3|5275.3|5280.8|5274.8|0
1615222640000|2021-03-08 16:57:20|5279.8|5273.8|5279.3|5273.3|5279.8|5273.8|5278.8|5272.8|9
1615222650000|2021-03-08 16:57:30|5279.7|5273.7|5279.8|5273.8|5280.3|5274.3|5279.7|5273.7|3
1615222660000|2021-03-08 16:57:40|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5278.8|5272.8|2
1615222670000|2021-03-08 16:57:50|5278.8|5272.8|5278.8|5272.8|5279.3|5273.3|5278.8|5272.8|0
1615222680000|2021-03-08 16:58:00|5279.2|5273.2|5279.8|5273.8|5280.3|5274.3|5279.2|5273.2|7
1615222690000|2021-03-08 16:58:10|5279.7|5273.7|5278.8|5272.8|5279.8|5273.8|5278.8|5272.8|2
1615222700000|2021-03-08 16:58:20|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|1
1615222710000|2021-03-08 16:58:30|5279.7|5273.7|5281.3|5275.3|5281.3|5275.3|5279.7|5273.7|5
1615222720000|2021-03-08 16:58:40|5281.7|5275.7|5282.7|5276.7|5282.8|5276.8|5281.7|5275.7|7
1615222730000|2021-03-08 16:58:50|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|0
1615222740000|2021-03-08 16:59:00|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|11
1615222750000|2021-03-08 16:59:10|5282.8|5276.8|5283.3|5277.3|5283.8|5277.8|5282.8|5276.8|10
1615222760000|2021-03-08 16:59:20|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|0
1615222770000|2021-03-08 16:59:30|5283.3|5277.3|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|5
1615222780000|2021-03-08 16:59:40|5283.7|5277.7|5283.8|5277.8|5283.8|5277.8|5283.7|5277.7|10
1615222790000|2021-03-08 16:59:50|||||||||1
1615222800000|2021-03-08 17:00:00|5284.8|5278.8|5282.8|5276.8|5284.8|5278.8|5282.8|5276.8|20
1615222810000|2021-03-08 17:00:10|5282.3|5276.3|5281.8|5275.8|5282.3|5276.3|5281.8|5275.8|2
1615222820000|2021-03-08 17:00:20|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5280.8|5274.8|3
1615222840000|2021-03-08 17:00:40|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|5279.8|5273.8|2
1615222850000|2021-03-08 17:00:50|5280.3|5274.3|5280.3|5274.3|5280.7|5274.7|5279.8|5273.8|7
1615222860000|2021-03-08 17:01:00|5280.2|5274.2|5279.8|5273.8|5280.2|5274.2|5279.8|5273.8|4
1615222870000|2021-03-08 17:01:10|||||||||4
1615222880000|2021-03-08 17:01:20|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|18
1615222890000|2021-03-08 17:01:30|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|2
1615222900000|2021-03-08 17:01:40|5280.9|5274.9|5282.8|5276.8|5282.8|5276.8|5280.9|5274.9|14
1615222910000|2021-03-08 17:01:50|5282.9|5276.9|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|9
1615222920000|2021-03-08 17:02:00|5284.4|5278.4|5285|5279|5285.1|5279.1|5283.9|5277.9|12
1615222930000|2021-03-08 17:02:10|5283.8|5277.8|5285.8|5279.8|5285.8|5279.8|5283.8|5277.8|20
1615222940000|2021-03-08 17:02:20|||||||||4
1615222950000|2021-03-08 17:02:30|5285.7|5279.7|5282.8|5276.8|5285.7|5279.7|5282.8|5276.8|2
1615222960000|2021-03-08 17:02:40|5283.3|5277.3|5284.3|5278.3|5284.3|5278.3|5282.8|5276.8|10
1615222970000|2021-03-08 17:02:50|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|1
1615223000000|2021-03-08 17:03:20|5282.3|5276.3|5281.8|5275.8|5282.7|5276.7|5281.8|5275.8|8
1615223010000|2021-03-08 17:03:30|5282.3|5276.3|5282.8|5276.8|5282.8|5276.8|5282.3|5276.3|1
1615223030000|2021-03-08 17:03:50|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5281.3|5275.3|16
1615223040000|2021-03-08 17:04:00|5282.7|5276.7|5282.8|5276.8|5282.8|5276.8|5282.3|5276.3|1
1615223050000|2021-03-08 17:04:10|5282.3|5276.3|5281.3|5275.3|5282.3|5276.3|5280.8|5274.8|6
1615223070000|2021-03-08 17:04:30|5281.2|5275.2|5281.3|5275.3|5281.3|5275.3|5280.8|5274.8|7
1615223080000|2021-03-08 17:04:40|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|0
1615223090000|2021-03-08 17:04:50|||||||||1
1615223100000|2021-03-08 17:05:00|5280.8|5274.8|5281.3|5275.3|5281.3|5275.3|5280.8|5274.8|11
1615223110000|2021-03-08 17:05:10|5281.7|5275.7|5282.8|5276.8|5282.8|5276.8|5281.7|5275.7|8
1615223120000|2021-03-08 17:05:20|||||||||3
1615223130000|2021-03-08 17:05:30|5282.3|5276.3|5281.8|5275.8|5282.3|5276.3|5281.8|5275.8|4
1615223140000|2021-03-08 17:05:40|||||||||2
1615223150000|2021-03-08 17:05:50|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|2
1615223160000|2021-03-08 17:06:00|5282.7|5276.7|5282.8|5276.8|5282.8|5276.8|5282.7|5276.7|0
1615223170000|2021-03-08 17:06:10|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|3
1615223180000|2021-03-08 17:06:20|5282.2|5276.2|5282.8|5276.8|5282.8|5276.8|5281.8|5275.8|4
1615223190000|2021-03-08 17:06:30|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|4
1615223200000|2021-03-08 17:06:40|5281.8|5275.8|5281.8|5275.8|5282.3|5276.3|5281.8|5275.8|4
1615223210000|2021-03-08 17:06:50|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|7
1615223220000|2021-03-08 17:07:00|5280.8|5274.8|5282.3|5276.3|5282.3|5276.3|5280.8|5274.8|5
1615223230000|2021-03-08 17:07:10|5281.8|5275.8|5282.3|5276.3|5282.3|5276.3|5281.8|5275.8|4
1615223240000|2021-03-08 17:07:20|5281.8|5275.8|5282.3|5276.3|5282.3|5276.3|5281.8|5275.8|2
1615223250000|2021-03-08 17:07:30|||||||||2
1615223260000|2021-03-08 17:07:40|5281.8|5275.8|5282.3|5276.3|5282.7|5276.7|5281.8|5275.8|4
1615223280000|2021-03-08 17:08:00|5282.2|5276.2|5282.3|5276.3|5282.3|5276.3|5282.2|5276.2|4
1615223290000|2021-03-08 17:08:10|5282.2|5276.2|5281.8|5275.8|5282.2|5276.2|5281.8|5275.8|2
1615223300000|2021-03-08 17:08:20|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|6
1615223310000|2021-03-08 17:08:30|5280.8|5274.8|5282.3|5276.3|5282.7|5276.7|5280.8|5274.8|7
1615223320000|2021-03-08 17:08:40|5282.8|5276.8|5283.3|5277.3|5283.3|5277.3|5282.3|5276.3|8
1615223330000|2021-03-08 17:08:50|5282.8|5276.8|5282.3|5276.3|5282.8|5276.8|5281.8|5275.8|1
1615223340000|2021-03-08 17:09:00|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|6
1615223350000|2021-03-08 17:09:10|5283.3|5277.3|5282.3|5276.3|5283.3|5277.3|5282.3|5276.3|1
1615223360000|2021-03-08 17:09:20|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|2
1615223370000|2021-03-08 17:09:30|5280.8|5274.8|5277.8|5271.8|5281.8|5275.8|5277.3|5271.3|50
1615223380000|2021-03-08 17:09:40|5277.3|5271.3|5275.3|5269.3|5277.8|5271.8|5275.3|5269.3|15
1615223390000|2021-03-08 17:09:50|5275.7|5269.7|5276.3|5270.3|5276.3|5270.3|5275.7|5269.7|5
1615223400000|2021-03-08 17:10:00|5276.7|5270.7|5278.8|5272.8|5279.3|5273.3|5276.7|5270.7|9
1615223410000|2021-03-08 17:10:10|5279.2|5273.2|5279.3|5273.3|5279.3|5273.3|5278.8|5272.8|1
1615223420000|2021-03-08 17:10:20|5279.7|5273.7|5280.8|5274.8|5280.8|5274.8|5279.3|5273.3|4
1615223430000|2021-03-08 17:10:30|5280.3|5274.3|5280.3|5274.3|5280.8|5274.8|5280.3|5274.3|1
1615223440000|2021-03-08 17:10:40|5280.2|5274.2|5279.8|5273.8|5280.2|5274.2|5279.8|5273.8|0
1615223450000|2021-03-08 17:10:50|5279.7|5273.7|5279.3|5273.3|5279.7|5273.7|5279.3|5273.3|1
1615223460000|2021-03-08 17:11:00|5279.8|5273.8|5279.3|5273.3|5279.8|5273.8|5279.3|5273.3|1
1615223470000|2021-03-08 17:11:10|5279.7|5273.7|5279.8|5273.8|5280.3|5274.3|5279.7|5273.7|5
1615223480000|2021-03-08 17:11:20|5280.3|5274.3|5279.8|5273.8|5280.3|5274.3|5279.8|5273.8|2
1615223490000|2021-03-08 17:11:30|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|3
1615223500000|2021-03-08 17:11:40|||||||||1
1615223510000|2021-03-08 17:11:50|5280.7|5274.7|5280.8|5274.8|5280.8|5274.8|5280.7|5274.7|0
1615223530000|2021-03-08 17:12:10|5280.7|5274.7|5279.7|5273.7|5280.7|5274.7|5279.7|5273.7|2
1615223540000|2021-03-08 17:12:20|5280.2|5274.2|5282.2|5276.2|5282.7|5276.7|5280.2|5274.2|17
1615223550000|2021-03-08 17:12:30|5281.8|5275.8|5282.2|5276.2|5282.2|5276.2|5281.8|5275.8|0
1615223560000|2021-03-08 17:12:40|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|0
1615223570000|2021-03-08 17:12:50|5280.8|5274.8|5280.8|5274.8|5281.2|5275.2|5280.8|5274.8|8
1615223580000|2021-03-08 17:13:00|5280.7|5274.7|5281.2|5275.2|5281.2|5275.2|5280.7|5274.7|3
1615223600000|2021-03-08 17:13:20|5281.3|5275.3|5282.2|5276.2|5282.2|5276.2|5281.3|5275.3|4
1615223610000|2021-03-08 17:13:30|5281.8|5275.8|5281.7|5275.7|5281.8|5275.8|5281.7|5275.7|0
1615223620000|2021-03-08 17:13:40|||||||||2
1615223630000|2021-03-08 17:13:50|5282.2|5276.2|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|6
1615223640000|2021-03-08 17:14:00|5280.8|5274.8|5280.7|5274.7|5281.2|5275.2|5280.7|5274.7|5
1615223660000|2021-03-08 17:14:20|5280.8|5274.8|5282.2|5276.2|5282.2|5276.2|5280.8|5274.8|6
1615223670000|2021-03-08 17:14:30|5281.8|5275.8|5282.7|5276.7|5282.7|5276.7|5281.7|5275.7|0
1615223690000|2021-03-08 17:14:50|5281.8|5275.8|5280.7|5274.7|5281.8|5275.8|5280.7|5274.7|20
1615223700000|2021-03-08 17:15:00|||||||||1
1615223710000|2021-03-08 17:15:10|5283.2|5277.2|5282.7|5276.7|5283.2|5277.2|5282.7|5276.7|11
1615223720000|2021-03-08 17:15:20|5281.7|5275.7|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|4
1615223740000|2021-03-08 17:15:40|5281.8|5275.8|5280.7|5274.7|5282.2|5276.2|5280.7|5274.7|10
1615223750000|2021-03-08 17:15:50|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5
1615223760000|2021-03-08 17:16:00|||||||||3
1615223770000|2021-03-08 17:16:10|||||||||3
1615223780000|2021-03-08 17:16:20|5281.2|5275.2|5281.2|5275.2|5281.7|5275.7|5281.2|5275.2|2
1615223790000|2021-03-08 17:16:30|5280.7|5274.7|5281.2|5275.2|5281.7|5275.7|5280.7|5274.7|4
1615223800000|2021-03-08 17:16:40|5281.3|5275.3|5282.7|5276.7|5282.7|5276.7|5281.3|5275.3|9
1615223810000|2021-03-08 17:16:50|5282.3|5276.3|5282.2|5276.2|5282.3|5276.3|5281.7|5275.7|1
1615223820000|2021-03-08 17:17:00|5281.7|5275.7|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|4
1615223830000|2021-03-08 17:17:10|||||||||2
1615223840000|2021-03-08 17:17:20|||||||||1
1615223850000|2021-03-08 17:17:30|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|23
1615223860000|2021-03-08 17:17:40|||||||||2
1615223870000|2021-03-08 17:17:50|5282.8|5276.8|5282.7|5276.7|5283.2|5277.2|5282.2|5276.2|17
1615223880000|2021-03-08 17:18:00|5282.2|5276.2|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|1
1615223890000|2021-03-08 17:18:10|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|1
1615223900000|2021-03-08 17:18:20|5282.3|5276.3|5282.7|5276.7|5282.7|5276.7|5282.3|5276.3|1
1615223910000|2021-03-08 17:18:30|||||||||11
1615223920000|2021-03-08 17:18:40|5281.7|5275.7|5282.2|5276.2|5282.2|5276.2|5281.7|5275.7|3
1615223930000|2021-03-08 17:18:50|||||||||1
1615223940000|2021-03-08 17:19:00|5282.7|5276.7|5282.7|5276.7|5282.7|5276.7|5282.2|5276.2|4
1615223950000|2021-03-08 17:19:10|5282.2|5276.2|5282.2|5276.2|5283.2|5277.2|5282.2|5276.2|2
1615223960000|2021-03-08 17:19:20|5282.3|5276.3|5283.2|5277.2|5283.2|5277.2|5282.2|5276.2|0
1615223970000|2021-03-08 17:19:30|||||||||2
1615223980000|2021-03-08 17:19:40|5282.7|5276.7|5283.7|5277.7|5283.7|5277.7|5282.7|5276.7|4
1615223990000|2021-03-08 17:19:50|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5282.8|5276.8|6
1615224000000|2021-03-08 17:20:00|5283.3|5277.3|5284.7|5278.7|5284.7|5278.7|5283.3|5277.3|4
1615224010000|2021-03-08 17:20:10|5284.3|5278.3|5284.7|5278.7|5284.7|5278.7|5284.3|5278.3|8
1615224020000|2021-03-08 17:20:20|5283.8|5277.8|5284.2|5278.2|5284.2|5278.2|5283.7|5277.7|3
1615224030000|2021-03-08 17:20:30|5283.8|5277.8|5283.7|5277.7|5283.8|5277.8|5283.7|5277.7|0
1615224050000|2021-03-08 17:20:50|5283.8|5277.8|5284.7|5278.7|5284.7|5278.7|5283.8|5277.8|4
1615224060000|2021-03-08 17:21:00|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|1
1615224080000|2021-03-08 17:21:20|5283.7|5277.7|5284.2|5278.2|5284.2|5278.2|5283.7|5277.7|1
1615224090000|2021-03-08 17:21:30|5283.7|5277.7|5284.2|5278.2|5284.2|5278.2|5282.7|5276.7|7
1615224110000|2021-03-08 17:21:50|5284.7|5278.7|5284.7|5278.7|5284.7|5278.7|5284.2|5278.2|4
1615224120000|2021-03-08 17:22:00|5285.2|5279.2|5284.7|5278.7|5285.7|5279.7|5284.7|5278.7|8
1615224130000|2021-03-08 17:22:10|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|1
1615224140000|2021-03-08 17:22:20|5284.8|5278.8|5284.2|5278.2|5285.2|5279.2|5284.2|5278.2|5
1615224150000|2021-03-08 17:22:30|5283.7|5277.7|5284.2|5278.2|5284.2|5278.2|5283.7|5277.7|0
1615224160000|2021-03-08 17:22:40|5283.7|5277.7|5283.7|5277.7|5284.2|5278.2|5283.7|5277.7|0
1615224170000|2021-03-08 17:22:50|5283.8|5277.8|5284.2|5278.2|5284.2|5278.2|5283.7|5277.7|3
1615224180000|2021-03-08 17:23:00|||||||||2
1615224190000|2021-03-08 17:23:10|5283.8|5277.8|5284.2|5278.2|5284.2|5278.2|5283.7|5277.7|0
1615224200000|2021-03-08 17:23:20|5284.3|5278.3|5284.7|5278.7|5285.2|5279.2|5284.3|5278.3|1
1615224210000|2021-03-08 17:23:30|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|1
1615224220000|2021-03-08 17:23:40|5283.8|5277.8|5283.7|5277.7|5283.8|5277.8|5283.7|5277.7|18
1615224230000|2021-03-08 17:23:50|5283.3|5277.3|5283.2|5277.2|5283.3|5277.3|5283.2|5277.2|4
1615224240000|2021-03-08 17:24:00|5282.8|5276.8|5284.7|5278.7|5285.2|5279.2|5282.7|5276.7|27
1615224250000|2021-03-08 17:24:10|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|9
1615224260000|2021-03-08 17:24:20|5286.3|5280.3|5287.7|5281.7|5289.2|5283.2|5286.3|5280.3|25
1615224270000|2021-03-08 17:24:30|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|4
1615224280000|2021-03-08 17:24:40|5286.8|5280.8|5287.2|5281.2|5287.2|5281.2|5286.8|5280.8|0
1615224290000|2021-03-08 17:24:50|5287.3|5281.3|5287.7|5281.7|5287.7|5281.7|5287.3|5281.3|2
1615224300000|2021-03-08 17:25:00|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5286.7|5280.7|8
1615224310000|2021-03-08 17:25:10|5286.8|5280.8|5285.7|5279.7|5286.8|5280.8|5285.7|5279.7|2
1615224320000|2021-03-08 17:25:20|5286.2|5280.2|5285.2|5279.2|5286.2|5280.2|5285.2|5279.2|5
1615224330000|2021-03-08 17:25:30|5285.7|5279.7|5285.2|5279.2|5285.7|5279.7|5285.2|5279.2|7
1615224340000|2021-03-08 17:25:40|5284.8|5278.8|5285.7|5279.7|5285.7|5279.7|5284.7|5278.7|1
1615224350000|2021-03-08 17:25:50|||||||||16
1615224360000|2021-03-08 17:26:00|||||||||4
1615224370000|2021-03-08 17:26:10|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|9
1615224380000|2021-03-08 17:26:20|5287.2|5281.2|5286.7|5280.7|5287.7|5281.7|5286.7|5280.7|5
1615224400000|2021-03-08 17:26:40|5285.7|5279.7|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|6
1615224410000|2021-03-08 17:26:50|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|2
1615224420000|2021-03-08 17:27:00|5287.2|5281.2|5286.7|5280.7|5287.7|5281.7|5286.7|5280.7|26
1615224430000|2021-03-08 17:27:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|12
1615224440000|2021-03-08 17:27:20|5287.2|5281.2|5286.2|5280.2|5287.2|5281.2|5286.2|5280.2|8
1615224450000|2021-03-08 17:27:30|5285.7|5279.7|5286.7|5280.7|5286.7|5280.7|5285.7|5279.7|1
1615224460000|2021-03-08 17:27:40|5287.2|5281.2|5287.2|5281.2|5287.7|5281.7|5286.7|5280.7|4
1615224470000|2021-03-08 17:27:50|5286.7|5280.7|5287.2|5281.2|5287.2|5281.2|5286.7|5280.7|8
1615224480000|2021-03-08 17:28:00|5286.7|5280.7|5287.2|5281.2|5287.2|5281.2|5286.7|5280.7|3
1615224490000|2021-03-08 17:28:10|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|2
1615224500000|2021-03-08 17:28:20|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|3
1615224510000|2021-03-08 17:28:30|5285.7|5279.7|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|0
1615224520000|2021-03-08 17:28:40|5285.7|5279.7|5286.2|5280.2|5287.7|5281.7|5285.7|5279.7|21
1615224530000|2021-03-08 17:28:50|5285.7|5279.7|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|2
1615224540000|2021-03-08 17:29:00|||||||||3
1615224550000|2021-03-08 17:29:10|5285.7|5279.7|5284.7|5278.7|5285.7|5279.7|5284.7|5278.7|12
1615224560000|2021-03-08 17:29:20|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|6
1615224570000|2021-03-08 17:29:30|5284.7|5278.7|5285.7|5279.7|5285.7|5279.7|5284.7|5278.7|2
1615224580000|2021-03-08 17:29:40|5285.2|5279.2|5285.2|5279.2|5285.7|5279.7|5285.2|5279.2|3
1615224590000|2021-03-08 17:29:50|5284.7|5278.7|5285.2|5279.2|5285.7|5279.7|5284.7|5278.7|0
1615224600000|2021-03-08 17:30:00|5284.7|5278.7|5285.7|5279.7|5285.7|5279.7|5284.7|5278.7|1
1615224610000|2021-03-08 17:30:10|5286.7|5280.7|5287.7|5281.7|5287.7|5281.7|5286.7|5280.7|4
1615224620000|2021-03-08 17:30:20|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|2
1615224640000|2021-03-08 17:30:40|5286.7|5280.7|5286.2|5280.2|5287.2|5281.2|5285.2|5279.2|4
1615224650000|2021-03-08 17:30:50|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.2|5279.2|4
1615224660000|2021-03-08 17:31:00|5286.7|5280.7|5288.7|5282.7|5288.7|5282.7|5286.7|5280.7|8
1615224670000|2021-03-08 17:31:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|2
1615224680000|2021-03-08 17:31:20|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|2
1615224690000|2021-03-08 17:31:30|5287.7|5281.7|5287.7|5281.7|5288.7|5282.7|5287.7|5281.7|24
1615224710000|2021-03-08 17:31:50|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|5288.7|5282.7|12
1615224720000|2021-03-08 17:32:00|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5287.7|5281.7|8
1615224730000|2021-03-08 17:32:10|5288.2|5282.2|5289.9|5283.9|5289.9|5283.9|5288.2|5282.2|23
1615224740000|2021-03-08 17:32:20|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|8
1615224750000|2021-03-08 17:32:30|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|0
1615224760000|2021-03-08 17:32:40|5288|5282|5287.9|5281.9|5288|5282|5287.9|5281.9|2
1615224770000|2021-03-08 17:32:50|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|5
1615224780000|2021-03-08 17:33:00|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|0
1615224800000|2021-03-08 17:33:20|||||||||2
1615224820000|2021-03-08 17:33:40|||||||||1
1615224830000|2021-03-08 17:33:50|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5286.9|5280.9|3
1615224840000|2021-03-08 17:34:00|5286.9|5280.9|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|3
1615224850000|2021-03-08 17:34:10|||||||||3
1615224860000|2021-03-08 17:34:20|||||||||1
1615224870000|2021-03-08 17:34:30|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|4
1615224880000|2021-03-08 17:34:40|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1615224890000|2021-03-08 17:34:50|5285.8|5279.8|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|5
1615224900000|2021-03-08 17:35:00|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1615224910000|2021-03-08 17:35:10|5285|5279|5284.9|5278.9|5285.4|5279.4|5284.9|5278.9|2
1615224920000|2021-03-08 17:35:20|5285.4|5279.4|5284.9|5278.9|5285.4|5279.4|5284.9|5278.9|0
1615224930000|2021-03-08 17:35:30|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|3
1615224940000|2021-03-08 17:35:40|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|5
1615224950000|2021-03-08 17:35:50|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|3
1615224960000|2021-03-08 17:36:00|5283.4|5277.4|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|7
1615224970000|2021-03-08 17:36:10|5284.4|5278.4|5283.4|5277.4|5284.4|5278.4|5283.4|5277.4|1
1615224980000|2021-03-08 17:36:20|5282.9|5276.9|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|5
1615225000000|2021-03-08 17:36:40|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|1
1615225010000|2021-03-08 17:36:50|5282.9|5276.9|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|1
1615225020000|2021-03-08 17:37:00|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5
1615225030000|2021-03-08 17:37:10|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|1
1615225040000|2021-03-08 17:37:20|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.4|5277.4|0
1615225050000|2021-03-08 17:37:30|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|4
1615225070000|2021-03-08 17:37:50|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5282.9|5276.9|3
1615225080000|2021-03-08 17:38:00|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|4
1615225090000|2021-03-08 17:38:10|5283|5277|5282.5|5276.5|5283|5277|5282.5|5276.5|7
1615225110000|2021-03-08 17:38:30|5282.4|5276.4|5282.5|5276.5|5283|5277|5282.4|5276.4|3
1615225120000|2021-03-08 17:38:40|5282|5276|5282.5|5276.5|5282.5|5276.5|5282|5276|0
1615225130000|2021-03-08 17:38:50|5282.4|5276.4|5282|5276|5282.4|5276.4|5282|5276|2
1615225140000|2021-03-08 17:39:00|||||||||3
1615225150000|2021-03-08 17:39:10|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|8
1615225160000|2021-03-08 17:39:20|5280|5274|5280.5|5274.5|5280.5|5274.5|5280|5274|8
1615225170000|2021-03-08 17:39:30|5280.4|5274.4|5280|5274|5280.4|5274.4|5280|5274|0
1615225180000|2021-03-08 17:39:40|5280.5|5274.5|5282|5276|5282|5276|5280.5|5274.5|7
1615225190000|2021-03-08 17:39:50|5281|5275|5281|5275|5281|5275|5280.5|5274.5|11
1615225200000|2021-03-08 17:40:00|5280.9|5274.9|5282.5|5276.5|5283.5|5277.5|5280.5|5274.5|12
1615225210000|2021-03-08 17:40:10|5283|5277|5282|5276|5283|5277|5282|5276|25
1615225230000|2021-03-08 17:40:30|5281|5275|5281|5275|5281|5275|5280.5|5274.5|42
1615225240000|2021-03-08 17:40:40|5280.5|5274.5|5281|5275|5281|5275|5280.5|5274.5|2
1615225260000|2021-03-08 17:41:00|5282|5276|5282|5276|5282|5276|5282|5276|12
1615225270000|2021-03-08 17:41:10|5281.5|5275.5|5282|5276|5282|5276|5281|5275|11
1615225280000|2021-03-08 17:41:20|5283|5277|5282.5|5276.5|5283|5277|5282.5|5276.5|36
1615225290000|2021-03-08 17:41:30|5282.4|5276.4|5282.9|5276.9|5282.9|5276.9|5282.4|5276.4|3
1615225300000|2021-03-08 17:41:40|5280.9|5274.9|5281.9|5275.9|5281.9|5275.9|5280.9|5274.9|16
1615225310000|2021-03-08 17:41:50|||||||||1
1615225320000|2021-03-08 17:42:00|5281.5|5275.5|5280.9|5274.9|5281.5|5275.5|5279.9|5273.9|57
1615225330000|2021-03-08 17:42:10|5280.4|5274.4|5279.9|5273.9|5280.4|5274.4|5279.9|5273.9|4
1615225350000|2021-03-08 17:42:30|5278.9|5272.9|5278.9|5272.9|5279.4|5273.4|5278.9|5272.9|7
1615225360000|2021-03-08 17:42:40|5279.4|5273.4|5278.9|5272.9|5279.4|5273.4|5278.9|5272.9|0
1615225370000|2021-03-08 17:42:50|||||||||1
1615225380000|2021-03-08 17:43:00|5280.4|5274.4|5280.4|5274.4|5280.4|5274.4|5280.4|5274.4|13
1615225390000|2021-03-08 17:43:10|5279.9|5273.9|5280.4|5274.4|5280.4|5274.4|5279.4|5273.4|7
1615225400000|2021-03-08 17:43:20|5279.9|5273.9|5279.4|5273.4|5279.9|5273.9|5279.4|5273.4|7
1615225410000|2021-03-08 17:43:30|5280.4|5274.4|5280.9|5274.9|5280.9|5274.9|5280.4|5274.4|6
1615225440000|2021-03-08 17:44:00|5281.8|5275.8|5282.4|5276.4|5282.9|5276.9|5281.8|5275.8|17
1615225450000|2021-03-08 17:44:10|5282.9|5276.9|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|1
1615225460000|2021-03-08 17:44:20|5283.9|5277.9|5284.4|5278.4|5284.4|5278.4|5283.9|5277.9|3
1615225470000|2021-03-08 17:44:30|5284.9|5278.9|5284.4|5278.4|5284.9|5278.9|5284.4|5278.4|6
1615225480000|2021-03-08 17:44:40|5283.9|5277.9|5283.4|5277.4|5283.9|5277.9|5283.4|5277.4|0
1615225500000|2021-03-08 17:45:00|5282.9|5276.9|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|1
1615225510000|2021-03-08 17:45:10|5282.9|5276.9|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|0
1615225520000|2021-03-08 17:45:20|5281.9|5275.9|5282.4|5276.4|5282.4|5276.4|5281.9|5275.9|5
1615225540000|2021-03-08 17:45:40|5281.9|5275.9|5280.9|5274.9|5281.9|5275.9|5279.9|5273.9|3
1615225550000|2021-03-08 17:45:50|5279.9|5273.9|5279.4|5273.4|5279.9|5273.9|5279.4|5273.4|1
1615225560000|2021-03-08 17:46:00|5279.9|5273.9|5279.9|5273.9|5280.8|5274.8|5279.9|5273.9|11
1615225580000|2021-03-08 17:46:20|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|6
1615225600000|2021-03-08 17:46:40|||||||||3
1615225610000|2021-03-08 17:46:50|5279.9|5273.9|5278.9|5272.9|5279.9|5273.9|5278.9|5272.9|1
1615225620000|2021-03-08 17:47:00|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|4
1615225630000|2021-03-08 17:47:10|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|0
1615225640000|2021-03-08 17:47:20|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|1
1615225650000|2021-03-08 17:47:30|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|3
1615225660000|2021-03-08 17:47:40|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|1
1615225670000|2021-03-08 17:47:50|5277.9|5271.9|5277.9|5271.9|5278.4|5272.4|5277.9|5271.9|3
1615225680000|2021-03-08 17:48:00|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|19
1615225690000|2021-03-08 17:48:10|5276.9|5270.9|5277.4|5271.4|5277.9|5271.9|5276.9|5270.9|12
1615225700000|2021-03-08 17:48:20|5276.9|5270.9|5274.9|5268.9|5276.9|5270.9|5274.9|5268.9|34
1615225710000|2021-03-08 17:48:30|5275.4|5269.4|5274.9|5268.9|5275.4|5269.4|5274.9|5268.9|5
1615225720000|2021-03-08 17:48:40|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|4
1615225730000|2021-03-08 17:48:50|5275.4|5269.4|5275.4|5269.4|5275.8|5269.8|5274.9|5268.9|2
1615225740000|2021-03-08 17:49:00|5275.8|5269.8|5275.9|5269.9|5276.4|5270.4|5274.5|5268.5|39
1615225750000|2021-03-08 17:49:10|5276.4|5270.4|5275.9|5269.9|5276.4|5270.4|5275.9|5269.9|3
1615225770000|2021-03-08 17:49:30|5274.9|5268.9|5275.9|5269.9|5275.9|5269.9|5274.9|5268.9|10
1615225780000|2021-03-08 17:49:40|||||||||4
1615225790000|2021-03-08 17:49:50|5278.7|5272.7|5278.9|5272.9|5279.9|5273.9|5278.7|5272.7|54
1615225800000|2021-03-08 17:50:00|5280.9|5274.9|5278.9|5272.9|5280.9|5274.9|5278.9|5272.9|32
1615225810000|2021-03-08 17:50:10|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|2
1615225820000|2021-03-08 17:50:20|5277.8|5271.8|5277.4|5271.4|5277.8|5271.8|5276.4|5270.4|5
1615225840000|2021-03-08 17:50:40|5277.8|5271.8|5277.9|5271.9|5277.9|5271.9|5277.8|5271.8|0
1615225850000|2021-03-08 17:50:50|5277.4|5271.4|5277.9|5271.9|5277.9|5271.9|5277.4|5271.4|0
1615225860000|2021-03-08 17:51:00|5278.9|5272.9|5278.4|5272.4|5278.9|5272.9|5278.4|5272.4|5
1615225870000|2021-03-08 17:51:10|||||||||4
1615225880000|2021-03-08 17:51:20|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|1
1615225890000|2021-03-08 17:51:30|||||||||1
1615225900000|2021-03-08 17:51:40|||||||||2
1615225910000|2021-03-08 17:51:50|||||||||1
1615225920000|2021-03-08 17:52:00|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|2
1615225930000|2021-03-08 17:52:10|5278.9|5272.9|5279.9|5273.9|5279.9|5273.9|5278.9|5272.9|1
1615225960000|2021-03-08 17:52:40|||||||||3
1615225990000|2021-03-08 17:53:10|5280.9|5274.9|5279.9|5273.9|5280.9|5274.9|5279.9|5273.9|14
1615226000000|2021-03-08 17:53:20|5280.4|5274.4|5280.9|5274.9|5280.9|5274.9|5279.9|5273.9|5
1615226010000|2021-03-08 17:53:30|5281.4|5275.4|5281.9|5275.9|5281.9|5275.9|5281.4|5275.4|3
1615226020000|2021-03-08 17:53:40|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|8
1615226030000|2021-03-08 17:53:50|5282.4|5276.4|5282.9|5276.9|5282.9|5276.9|5282.4|5276.4|4
1615226040000|2021-03-08 17:54:00|5285.4|5279.4|5285.9|5279.9|5285.9|5279.9|5285.4|5279.4|5
1615226050000|2021-03-08 17:54:10|5285.8|5279.8|5285.9|5279.9|5286.9|5280.9|5285.4|5279.4|20
1615226060000|2021-03-08 17:54:20|5285.8|5279.8|5286.4|5280.4|5286.4|5280.4|5285.8|5279.8|25
1615226080000|2021-03-08 17:54:40|||||||||4
1615226100000|2021-03-08 17:55:00|5286.8|5280.8|5286.4|5280.4|5286.8|5280.8|5286.4|5280.4|0
1615226120000|2021-03-08 17:55:20|||||||||3
1615226130000|2021-03-08 17:55:30|||||||||2
1615226140000|2021-03-08 17:55:40|5286.3|5280.3|5286.4|5280.4|5286.8|5280.8|5285.9|5279.9|2
1615226150000|2021-03-08 17:55:50|5286.8|5280.8|5286.9|5280.9|5286.9|5280.9|5286.8|5280.8|2
1615226160000|2021-03-08 17:56:00|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|16
1615226170000|2021-03-08 17:56:10|||||||||1
1615226180000|2021-03-08 17:56:20|||||||||3
1615226200000|2021-03-08 17:56:40|5285.3|5279.3|5284.9|5278.9|5285.4|5279.4|5284.9|5278.9|2
1615226220000|2021-03-08 17:57:00|||||||||2
1615226230000|2021-03-08 17:57:10|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|12
1615226250000|2021-03-08 17:57:30|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|6
1615226270000|2021-03-08 17:57:50|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|1
1615226280000|2021-03-08 17:58:00|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|1
1615226290000|2021-03-08 17:58:10|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|0
1615226300000|2021-03-08 17:58:20|5284.4|5278.4|5284.3|5278.3|5284.4|5278.4|5283.9|5277.9|1
1615226310000|2021-03-08 17:58:30|5284.4|5278.4|5283.9|5277.9|5284.4|5278.4|5283.9|5277.9|1
1615226320000|2021-03-08 17:58:40|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|2
1615226330000|2021-03-08 17:58:50|5284.9|5278.9|5284.4|5278.4|5284.9|5278.9|5283.9|5277.9|4
1615226340000|2021-03-08 17:59:00|5284.3|5278.3|5283.9|5277.9|5284.4|5278.4|5283.9|5277.9|5
1615226350000|2021-03-08 17:59:10|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|1
1615226360000|2021-03-08 17:59:20|5284.3|5278.3|5283.9|5277.9|5284.4|5278.4|5283.9|5277.9|3
1615226400000|2021-03-08 18:00:00|5284.3|5278.3|5284.4|5278.4|5284.4|5278.4|5284.3|5278.3|2
1615226410000|2021-03-08 18:00:10|5284.8|5278.8|5283.9|5277.9|5284.8|5278.8|5283.9|5277.9|3
1615226420000|2021-03-08 18:00:20|5280.9|5274.9|5280.4|5274.4|5280.9|5274.9|5279.4|5273.4|19
1615226430000|2021-03-08 18:00:30|5279.9|5273.9|5280.4|5274.4|5280.4|5274.4|5279.9|5273.9|6
1615226440000|2021-03-08 18:00:40|5279.9|5273.9|5277.9|5271.9|5279.9|5273.9|5277.9|5271.9|7
1615226450000|2021-03-08 18:00:50|5278.4|5272.4|5278.4|5272.4|5278.9|5272.9|5277.9|5271.9|4
1615226460000|2021-03-08 18:01:00|5278.9|5272.9|5280.4|5274.4|5280.4|5274.4|5278.9|5272.9|2
1615226470000|2021-03-08 18:01:10|5279.9|5273.9|5279.9|5273.9|5280.4|5274.4|5279.9|5273.9|3
1615226480000|2021-03-08 18:01:20|5280.4|5274.4|5280.9|5274.9|5280.9|5274.9|5280.4|5274.4|1
1615226490000|2021-03-08 18:01:30|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|2
1615226500000|2021-03-08 18:01:40|5281.8|5275.8|5280.4|5274.4|5281.8|5275.8|5280.4|5274.4|6
1615226510000|2021-03-08 18:01:50|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|2
1615226520000|2021-03-08 18:02:00|5280.3|5274.3|5280.4|5274.4|5280.4|5274.4|5280.3|5274.3|0
1615226530000|2021-03-08 18:02:10|5280.3|5274.3|5279.9|5273.9|5280.4|5274.4|5279.9|5273.9|1
1615226540000|2021-03-08 18:02:20|5280.4|5274.4|5279.9|5273.9|5280.4|5274.4|5279.9|5273.9|2
1615226550000|2021-03-08 18:02:30|5280.4|5274.4|5280.4|5274.4|5280.9|5274.9|5280.4|5274.4|6
1615226580000|2021-03-08 18:03:00|5280.3|5274.3|5280.8|5274.8|5280.8|5274.8|5279.8|5273.8|5
1615226590000|2021-03-08 18:03:10|5280.9|5274.9|5281.8|5275.8|5281.8|5275.8|5280.9|5274.9|2
1615226600000|2021-03-08 18:03:20|5281.9|5275.9|5282.4|5276.4|5282.4|5276.4|5281.9|5275.9|19
1615226620000|2021-03-08 18:03:40|||||||||1
1615226630000|2021-03-08 18:03:50|5281.9|5275.9|5283.4|5277.4|5283.4|5277.4|5281.9|5275.9|7
1615226660000|2021-03-08 18:04:20|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|0
1615226670000|2021-03-08 18:04:30|||||||||3
1615226680000|2021-03-08 18:04:40|||||||||3
1615226690000|2021-03-08 18:04:50|||||||||16
1615226700000|2021-03-08 18:05:00|||||||||4
1615226710000|2021-03-08 18:05:10|||||||||1
1615226730000|2021-03-08 18:05:30|5280.9|5274.9|5281.4|5275.4|5281.4|5275.4|5280.9|5274.9|40
1615226740000|2021-03-08 18:05:40|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|3
1615226750000|2021-03-08 18:05:50|5281.4|5275.4|5282.9|5276.9|5282.9|5276.9|5281.4|5275.4|2
1615226760000|2021-03-08 18:06:00|5282.4|5276.4|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|6
1615226770000|2021-03-08 18:06:10|5282.9|5276.9|5284.9|5278.9|5284.9|5278.9|5282.9|5276.9|3
1615226790000|2021-03-08 18:06:30|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|13
1615226800000|2021-03-08 18:06:40|5286.9|5280.9|5287.9|5281.9|5287.9|5281.9|5286.9|5280.9|7
1615226810000|2021-03-08 18:06:50|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|7
1615226820000|2021-03-08 18:07:00|5289.4|5283.4|5287.4|5281.4|5289.4|5283.4|5286.9|5280.9|32
1615226830000|2021-03-08 18:07:10|5287.9|5281.9|5287.9|5281.9|5288.4|5282.4|5287.9|5281.9|0
1615226840000|2021-03-08 18:07:20|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|4
1615226850000|2021-03-08 18:07:30|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|2
1615226860000|2021-03-08 18:07:40|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|3
1615226870000|2021-03-08 18:07:50|5287.9|5281.9|5288.9|5282.9|5288.9|5282.9|5287.9|5281.9|7
1615226880000|2021-03-08 18:08:00|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|3
1615226890000|2021-03-08 18:08:10|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|2
1615226900000|2021-03-08 18:08:20|||||||||1
1615226920000|2021-03-08 18:08:40|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|6
1615226930000|2021-03-08 18:08:50|5288.9|5282.9|5288.9|5282.9|5289.4|5283.4|5288.9|5282.9|1
1615226940000|2021-03-08 18:09:00|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|21
1615226960000|2021-03-08 18:09:20|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|3
1615226970000|2021-03-08 18:09:30|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|1
1615226980000|2021-03-08 18:09:40|5288.9|5282.9|5289.9|5283.9|5289.9|5283.9|5288.9|5282.9|5
1615226990000|2021-03-08 18:09:50|||||||||2
1615227000000|2021-03-08 18:10:00|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|3
1615227010000|2021-03-08 18:10:10|5291.9|5285.9|5291.4|5285.4|5291.9|5285.9|5291.4|5285.4|12
1615227020000|2021-03-08 18:10:20|5290.9|5284.9|5291.4|5285.4|5291.4|5285.4|5290.9|5284.9|3
1615227040000|2021-03-08 18:10:40|5290.9|5284.9|5289.9|5283.9|5290.9|5284.9|5289.4|5283.4|4
1615227050000|2021-03-08 18:10:50|||||||||4
1615227070000|2021-03-08 18:11:10|5288.9|5282.9|5288.4|5282.4|5288.9|5282.9|5287.9|5281.9|2
1615227080000|2021-03-08 18:11:20|5288.9|5282.9|5287.9|5281.9|5288.9|5282.9|5287.9|5281.9|2
1615227100000|2021-03-08 18:11:40|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|1
1615227110000|2021-03-08 18:11:50|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|2
1615227120000|2021-03-08 18:12:00|||||||||5
1615227130000|2021-03-08 18:12:10|5286.9|5280.9|5287.4|5281.4|5287.4|5281.4|5286.9|5280.9|0
1615227140000|2021-03-08 18:12:20|5286.9|5280.9|5286.9|5280.9|5287.9|5281.9|5286.9|5280.9|15
1615227150000|2021-03-08 18:12:30|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|1
1615227160000|2021-03-08 18:12:40|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|2
1615227170000|2021-03-08 18:12:50|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|13
1615227180000|2021-03-08 18:13:00|5286.4|5280.4|5286.4|5280.4|5286.4|5280.4|5286.4|5280.4|3
1615227190000|2021-03-08 18:13:10|5286.9|5280.9|5287.4|5281.4|5287.9|5281.9|5286.9|5280.9|4
1615227200000|2021-03-08 18:13:20|5286.9|5280.9|5287.4|5281.4|5287.4|5281.4|5286.9|5280.9|2
1615227210000|2021-03-08 18:13:30|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|0
1615227220000|2021-03-08 18:13:40|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5286.4|5280.4|1
1615227230000|2021-03-08 18:13:50|5287.4|5281.4|5288.9|5282.9|5288.9|5282.9|5287.4|5281.4|20
1615227240000|2021-03-08 18:14:00|5289.4|5283.4|5288.9|5282.9|5289.4|5283.4|5288.9|5282.9|7
1615227250000|2021-03-08 18:14:10|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|1
1615227260000|2021-03-08 18:14:20|5288.9|5282.9|5288.4|5282.4|5288.9|5282.9|5288.4|5282.4|1
1615227270000|2021-03-08 18:14:30|||||||||4
1615227280000|2021-03-08 18:14:40|||||||||2
1615227290000|2021-03-08 18:14:50|5290.7|5284.7|5290.9|5284.9|5291.4|5285.4|5290.4|5284.4|44
1615227300000|2021-03-08 18:15:00|5290.8|5284.8|5291.9|5285.9|5291.9|5285.9|5289.9|5283.9|17
1615227310000|2021-03-08 18:15:10|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|16
1615227320000|2021-03-08 18:15:20|5293.9|5287.9|5292.9|5286.9|5293.9|5287.9|5292.9|5286.9|19
1615227330000|2021-03-08 18:15:30|||||||||1
1615227340000|2021-03-08 18:15:40|||||||||16
1615227350000|2021-03-08 18:15:50|5291.4|5285.4|5293.4|5287.4|5293.4|5287.4|5291.4|5285.4|24
1615227360000|2021-03-08 18:16:00|5292.9|5286.9|5293.4|5287.4|5293.9|5287.9|5292.9|5286.9|7
1615227370000|2021-03-08 18:16:10|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1615227380000|2021-03-08 18:16:20|||||||||1
1615227390000|2021-03-08 18:16:30|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|3
1615227400000|2021-03-08 18:16:40|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|4
1615227410000|2021-03-08 18:16:50|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|2
1615227420000|2021-03-08 18:17:00|5293.4|5287.4|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|16
1615227430000|2021-03-08 18:17:10|5293.8|5287.8|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|0
1615227440000|2021-03-08 18:17:20|5293.3|5287.3|5292.9|5286.9|5293.3|5287.3|5291.9|5285.9|37
1615227450000|2021-03-08 18:17:30|5292.8|5286.8|5290.9|5284.9|5292.8|5286.8|5290.9|5284.9|1
1615227480000|2021-03-08 18:18:00|5291|5285|5292.4|5286.4|5292.8|5286.8|5291|5285|3
1615227490000|2021-03-08 18:18:10|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|19
1615227500000|2021-03-08 18:18:20|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|1
1615227510000|2021-03-08 18:18:30|5293.8|5287.8|5300.9|5294.9|5300.9|5294.9|5293.4|5287.4|142
1615227520000|2021-03-08 18:18:40|5299.9|5293.9|5301.4|5295.4|5301.4|5295.4|5299.9|5293.9|47
1615227530000|2021-03-08 18:18:50|5302.8|5296.8|5299.9|5293.9|5302.8|5296.8|5299.9|5293.9|28
1615227540000|2021-03-08 18:19:00|5298.9|5292.9|5300.4|5294.4|5300.4|5294.4|5298.9|5292.9|3
1615227550000|2021-03-08 18:19:10|||||||||6
1615227560000|2021-03-08 18:19:20|||||||||3
1615227570000|2021-03-08 18:19:30|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|6
1615227580000|2021-03-08 18:19:40|5300.3|5294.3|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|2
1615227590000|2021-03-08 18:19:50|5299.8|5293.8|5299.4|5293.4|5299.8|5293.8|5299.4|5293.4|4
1615227600000|2021-03-08 18:20:00|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|8
1615227610000|2021-03-08 18:20:10|||||||||1
1615227620000|2021-03-08 18:20:20|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|1
1615227630000|2021-03-08 18:20:30|||||||||6
1615227650000|2021-03-08 18:20:50|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|8
1615227660000|2021-03-08 18:21:00|5299.9|5293.9|5295.9|5289.9|5299.9|5293.9|5295.9|5289.9|9
1615227670000|2021-03-08 18:21:10|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|10
1615227680000|2021-03-08 18:21:20|5296.4|5290.4|5296.4|5290.4|5296.9|5290.9|5296.4|5290.4|0
1615227690000|2021-03-08 18:21:30|||||||||4
1615227700000|2021-03-08 18:21:40|5296.8|5290.8|5296.9|5290.9|5296.9|5290.9|5296.8|5290.8|0
1615227710000|2021-03-08 18:21:50|5296.8|5290.8|5296.4|5290.4|5296.8|5290.8|5296.4|5290.4|1
1615227720000|2021-03-08 18:22:00|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1615227740000|2021-03-08 18:22:20|5297.4|5291.4|5297.4|5291.4|5297.9|5291.9|5297.4|5291.4|8
1615227750000|2021-03-08 18:22:30|5297.8|5291.8|5298.9|5292.9|5298.9|5292.9|5297.4|5291.4|5
1615227760000|2021-03-08 18:22:40|||||||||39
1615227770000|2021-03-08 18:22:50|5298.8|5292.8|5296.4|5290.4|5298.8|5292.8|5296.4|5290.4|7
1615227780000|2021-03-08 18:23:00|||||||||4
1615227790000|2021-03-08 18:23:10|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|1
1615227810000|2021-03-08 18:23:30|5296.9|5290.9|5296.4|5290.4|5296.9|5290.9|5296.4|5290.4|8
1615227820000|2021-03-08 18:23:40|5296.8|5290.8|5295.9|5289.9|5296.9|5290.9|5295.9|5289.9|0
1615227830000|2021-03-08 18:23:50|5295.8|5289.8|5295.4|5289.4|5295.8|5289.8|5294.9|5288.9|9
1615227840000|2021-03-08 18:24:00|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|3
1615227850000|2021-03-08 18:24:10|5293.9|5287.9|5292.9|5286.9|5293.9|5287.9|5292.9|5286.9|9
1615227870000|2021-03-08 18:24:30|5292.4|5286.4|5291.9|5285.9|5292.9|5286.9|5291.9|5285.9|11
1615227880000|2021-03-08 18:24:40|5291.8|5285.8|5291.9|5285.9|5291.9|5285.9|5290.9|5284.9|10
1615227890000|2021-03-08 18:24:50|5291.4|5285.4|5291.4|5285.4|5291.9|5285.9|5291.4|5285.4|1
1615227910000|2021-03-08 18:25:10|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|2
1615227920000|2021-03-08 18:25:20|5291.9|5285.9|5290.4|5284.4|5292.4|5286.4|5290.4|5284.4|13
1615227930000|2021-03-08 18:25:30|5289.9|5283.9|5289.9|5283.9|5290.4|5284.4|5289.9|5283.9|8
1615227940000|2021-03-08 18:25:40|5290.4|5284.4|5289.9|5283.9|5290.4|5284.4|5289.9|5283.9|15
1615227950000|2021-03-08 18:25:50|5288.9|5282.9|5288.4|5282.4|5288.9|5282.9|5288.4|5282.4|6
1615227960000|2021-03-08 18:26:00|5287.9|5281.9|5288.4|5282.4|5288.4|5282.4|5287.9|5281.9|8
1615227970000|2021-03-08 18:26:10|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|1
1615227980000|2021-03-08 18:26:20|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|6
1615228000000|2021-03-08 18:26:40|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|3
1615228010000|2021-03-08 18:26:50|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|0
1615228020000|2021-03-08 18:27:00|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5286.9|5280.9|7
1615228030000|2021-03-08 18:27:10|5286.9|5280.9|5278.9|5272.9|5287.9|5281.9|5277.9|5271.9|36
1615228040000|2021-03-08 18:27:20|5278.4|5272.4|5278.9|5272.9|5278.9|5272.9|5277.9|5271.9|7
1615228050000|2021-03-08 18:27:30|5277.9|5271.9|5278.9|5272.9|5278.9|5272.9|5277.9|5271.9|15
1615228060000|2021-03-08 18:27:40|||||||||20
1615228070000|2021-03-08 18:27:50|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|6
1615228080000|2021-03-08 18:28:00|5279.3|5273.3|5281.4|5275.4|5281.8|5275.8|5279.3|5273.3|17
1615228090000|2021-03-08 18:28:10|||||||||2
1615228100000|2021-03-08 18:28:20|5281.8|5275.8|5281.9|5275.9|5281.9|5275.9|5281.8|5275.8|0
1615228120000|2021-03-08 18:28:40|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|2
1615228130000|2021-03-08 18:28:50|5282.9|5276.9|5281.9|5275.9|5282.9|5276.9|5281.9|5275.9|22
1615228140000|2021-03-08 18:29:00|5282.4|5276.4|5281.9|5275.9|5282.4|5276.4|5281.9|5275.9|3
1615228150000|2021-03-08 18:29:10|5281.8|5275.8|5280.9|5274.9|5281.8|5275.8|5280.9|5274.9|8
1615228160000|2021-03-08 18:29:20|5281.4|5275.4|5281.9|5275.9|5282.4|5276.4|5281.4|5275.4|9
1615228170000|2021-03-08 18:29:30|||||||||1
1615228180000|2021-03-08 18:29:40|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|6
1615228190000|2021-03-08 18:29:50|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|7
1615228200000|2021-03-08 18:30:00|5281.3|5275.3|5280.9|5274.9|5281.3|5275.3|5280.9|5274.9|1
1615228220000|2021-03-08 18:30:20|5281.4|5275.4|5279.9|5273.9|5281.4|5275.4|5279.9|5273.9|9
1615228240000|2021-03-08 18:30:40|5280.4|5274.4|5280.9|5274.9|5281.4|5275.4|5280.4|5274.4|10
1615228250000|2021-03-08 18:30:50|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|22
1615228260000|2021-03-08 18:31:00|5280.9|5274.9|5280.4|5274.4|5280.9|5274.9|5280.4|5274.4|4
1615228270000|2021-03-08 18:31:10|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|0
1615228280000|2021-03-08 18:31:20|5279.8|5273.8|5280.3|5274.3|5280.3|5274.3|5279.8|5273.8|4
1615228290000|2021-03-08 18:31:30|5279.9|5273.9|5280.3|5274.3|5280.3|5274.3|5279.9|5273.9|1
1615228300000|2021-03-08 18:31:40|5280.4|5274.4|5280.8|5274.8|5280.8|5274.8|5280.4|5274.4|0
1615228310000|2021-03-08 18:31:50|5279.8|5273.8|5277.8|5271.8|5279.8|5273.8|5277.8|5271.8|18
1615228320000|2021-03-08 18:32:00|5277.3|5271.3|5278.3|5272.3|5278.3|5272.3|5277.3|5271.3|3
1615228330000|2021-03-08 18:32:10|5277.8|5271.8|5275.8|5269.8|5277.8|5271.8|5275.8|5269.8|6
1615228340000|2021-03-08 18:32:20|5275.4|5269.4|5276.3|5270.3|5276.8|5270.8|5274.9|5268.9|14
1615228350000|2021-03-08 18:32:30|5275.9|5269.9|5276.3|5270.3|5276.3|5270.3|5275.3|5269.3|8
1615228360000|2021-03-08 18:32:40|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|0
1615228370000|2021-03-08 18:32:50|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|2
1615228380000|2021-03-08 18:33:00|5276.8|5270.8|5275.8|5269.8|5276.8|5270.8|5275.8|5269.8|13
1615228390000|2021-03-08 18:33:10|5276.3|5270.3|5277.3|5271.3|5277.3|5271.3|5276.3|5270.3|7
1615228400000|2021-03-08 18:33:20|5277.8|5271.8|5278.3|5272.3|5278.3|5272.3|5277.8|5271.8|1
1615228410000|2021-03-08 18:33:30|5277.8|5271.8|5279.3|5273.3|5279.3|5273.3|5277.8|5271.8|10
1615228420000|2021-03-08 18:33:40|5279.4|5273.4|5278.3|5272.3|5279.8|5273.8|5278.3|5272.3|6
1615228430000|2021-03-08 18:33:50|5277.9|5271.9|5277.8|5271.8|5277.9|5271.9|5277.8|5271.8|4
1615228440000|2021-03-08 18:34:00|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|6
1615228450000|2021-03-08 18:34:10|5276.9|5270.9|5277.3|5271.3|5277.3|5271.3|5276.9|5270.9|10
1615228460000|2021-03-08 18:34:20|||||||||1
1615228470000|2021-03-08 18:34:30|5277.4|5271.4|5277.8|5271.8|5277.8|5271.8|5276.8|5270.8|24
1615228480000|2021-03-08 18:34:40|||||||||1
1615228490000|2021-03-08 18:34:50|5277.4|5271.4|5277.8|5271.8|5277.8|5271.8|5276.8|5270.8|62
1615228500000|2021-03-08 18:35:00|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|3
1615228510000|2021-03-08 18:35:10|5277.8|5271.8|5277.3|5271.3|5277.8|5271.8|5276.8|5270.8|26
1615228520000|2021-03-08 18:35:20|5276.9|5270.9|5278.3|5272.3|5278.3|5272.3|5276.9|5270.9|5
1615228530000|2021-03-08 18:35:30|5278.4|5272.4|5277.8|5271.8|5278.8|5272.8|5277.3|5271.3|6
1615228540000|2021-03-08 18:35:40|5276.9|5270.9|5277.3|5271.3|5277.3|5271.3|5276.9|5270.9|3
1615228550000|2021-03-08 18:35:50|5277.4|5271.4|5277.3|5271.3|5278.3|5272.3|5276.8|5270.8|12
1615228560000|2021-03-08 18:36:00|5278.3|5272.3|5279.3|5273.3|5279.3|5273.3|5278.3|5272.3|6
1615228570000|2021-03-08 18:36:10|5278.9|5272.9|5278.9|5272.9|5279.3|5273.3|5278.8|5272.8|3
1615228580000|2021-03-08 18:36:20|5277.3|5271.3|5276.8|5270.8|5277.8|5271.8|5276.8|5270.8|7
1615228590000|2021-03-08 18:36:30|||||||||8
1615228600000|2021-03-08 18:36:40|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5274.8|5268.8|6
1615228610000|2021-03-08 18:36:50|5275.3|5269.3|5274.8|5268.8|5275.3|5269.3|5274.8|5268.8|8
1615228620000|2021-03-08 18:37:00|5275.3|5269.3|5275.8|5269.8|5275.8|5269.8|5275.3|5269.3|2
1615228640000|2021-03-08 18:37:20|5275.9|5269.9|5275.8|5269.8|5276.8|5270.8|5275.8|5269.8|2
1615228650000|2021-03-08 18:37:30|5275.9|5269.9|5276.3|5270.3|5276.4|5270.4|5275.8|5269.8|3
1615228670000|2021-03-08 18:37:50|5276.4|5270.4|5275.8|5269.8|5276.4|5270.4|5275.8|5269.8|1
1615228680000|2021-03-08 18:38:00|5275.3|5269.3|5274.8|5268.8|5275.3|5269.3|5274.8|5268.8|7
1615228690000|2021-03-08 18:38:10|5274.3|5268.3|5274.8|5268.8|5274.8|5268.8|5274.3|5268.3|6
1615228700000|2021-03-08 18:38:20|5274.3|5268.3|5274.8|5268.8|5275.8|5269.8|5274.3|5268.3|8
1615228710000|2021-03-08 18:38:30|5274.9|5268.9|5275.3|5269.3|5275.3|5269.3|5274.9|5268.9|7
1615228720000|2021-03-08 18:38:40|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5274.8|5268.8|2
1615228730000|2021-03-08 18:38:50|||||||||1
1615228750000|2021-03-08 18:39:10|||||||||1
1615228760000|2021-03-08 18:39:20|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|7
1615228770000|2021-03-08 18:39:30|5275.4|5269.4|5275.3|5269.3|5275.8|5269.8|5275.3|5269.3|3
1615228780000|2021-03-08 18:39:40|||||||||2
1615228790000|2021-03-08 18:39:50|5275.8|5269.8|5274.8|5268.8|5275.8|5269.8|5274.8|5268.8|2
1615228800000|2021-03-08 18:40:00|5275.3|5269.3|5275.3|5269.3|5275.8|5269.8|5274.8|5268.8|12
1615228810000|2021-03-08 18:40:10|5275.4|5269.4|5275.3|5269.3|5275.8|5269.8|5275.3|5269.3|5
1615228820000|2021-03-08 18:40:20|5274.9|5268.9|5273.8|5267.8|5275.3|5269.3|5273.8|5267.8|3
1615228830000|2021-03-08 18:40:30|5271.9|5265.9|5270.8|5264.8|5271.9|5265.9|5270.3|5264.3|52
1615228840000|2021-03-08 18:40:40|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|13
1615228850000|2021-03-08 18:40:50|5269.3|5263.3|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|3
1615228860000|2021-03-08 18:41:00|5269.9|5263.9|5272.3|5266.3|5272.3|5266.3|5269.9|5263.9|18
1615228870000|2021-03-08 18:41:10|5272.8|5266.8|5270.8|5264.8|5272.8|5266.8|5270.8|5264.8|13
1615228880000|2021-03-08 18:41:20|5270.9|5264.9|5271.3|5265.3|5271.8|5265.8|5270.8|5264.8|6
1615228890000|2021-03-08 18:41:30|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|5271.3|5265.3|1
1615228900000|2021-03-08 18:41:40|5271.9|5265.9|5273.3|5267.3|5273.8|5267.8|5271.9|5265.9|6
1615228910000|2021-03-08 18:41:50|5273.8|5267.8|5273.8|5267.8|5274.8|5268.8|5272.8|5266.8|46
1615228920000|2021-03-08 18:42:00|5272.9|5266.9|5269.3|5263.3|5272.9|5266.9|5269.3|5263.3|24
1615228930000|2021-03-08 18:42:10|5269.8|5263.8|5272.3|5266.3|5272.3|5266.3|5269.8|5263.8|11
1615228960000|2021-03-08 18:42:40|5272.8|5266.8|5271.8|5265.8|5274.8|5268.8|5271.8|5265.8|33
1615228970000|2021-03-08 18:42:50|5270.8|5264.8|5270.8|5264.8|5271.8|5265.8|5270.8|5264.8|14
1615228980000|2021-03-08 18:43:00|5269.8|5263.8|5272.3|5266.3|5272.3|5266.3|5269.8|5263.8|12
1615228990000|2021-03-08 18:43:10|5272.8|5266.8|5274.8|5268.8|5274.8|5268.8|5272.8|5266.8|4
1615229000000|2021-03-08 18:43:20|5274.3|5268.3|5275.3|5269.3|5275.8|5269.8|5274.3|5268.3|14
1615229010000|2021-03-08 18:43:30|5275.8|5269.8|5273.8|5267.8|5275.8|5269.8|5273.3|5267.3|88
1615229020000|2021-03-08 18:43:40|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|0
1615229030000|2021-03-08 18:43:50|5273.4|5267.4|5279.8|5273.8|5279.8|5273.8|5273.4|5267.4|43
1615229040000|2021-03-08 18:44:00|5277.8|5271.8|5274.8|5268.8|5277.8|5271.8|5274.8|5268.8|17
1615229050000|2021-03-08 18:44:10|||||||||10
1615229060000|2021-03-08 18:44:20|5274.9|5268.9|5274.8|5268.8|5275.3|5269.3|5274.8|5268.8|1
1615229070000|2021-03-08 18:44:30|5274.9|5268.9|5275.3|5269.3|5275.3|5269.3|5274.9|5268.9|5
1615229080000|2021-03-08 18:44:40|5275.8|5269.8|5275.3|5269.3|5275.8|5269.8|5274.8|5268.8|6
1615229090000|2021-03-08 18:44:50|5276.3|5270.3|5276.3|5270.3|5276.3|5270.3|5276.3|5270.3|4
1615229100000|2021-03-08 18:45:00|5277.3|5271.3|5275.3|5269.3|5278.8|5272.8|5275.3|5269.3|4
1615229110000|2021-03-08 18:45:10|5274.9|5268.9|5273.3|5267.3|5275.3|5269.3|5273.3|5267.3|6
1615229120000|2021-03-08 18:45:20|5272.8|5266.8|5274.3|5268.3|5274.3|5268.3|5272.8|5266.8|3
1615229130000|2021-03-08 18:45:30|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1615229140000|2021-03-08 18:45:40|||||||||1
1615229160000|2021-03-08 18:46:00|||||||||4
1615229170000|2021-03-08 18:46:10|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5271.8|5265.8|3
1615229190000|2021-03-08 18:46:30|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|0
1615229200000|2021-03-08 18:46:40|5272.3|5266.3|5271.3|5265.3|5272.3|5266.3|5271.3|5265.3|9
1615229210000|2021-03-08 18:46:50|5270.8|5264.8|5270.8|5264.8|5271.3|5265.3|5270.8|5264.8|3
1615229220000|2021-03-08 18:47:00|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|3
1615229230000|2021-03-08 18:47:10|||||||||1
1615229250000|2021-03-08 18:47:30|5268.8|5262.8|5267.8|5261.8|5268.8|5262.8|5267.3|5261.3|15
1615229260000|2021-03-08 18:47:40|5268.3|5262.3|5273.8|5267.8|5273.8|5267.8|5268.3|5262.3|12
1615229270000|2021-03-08 18:47:50|||||||||3
1615229280000|2021-03-08 18:48:00|5273.3|5267.3|5271.8|5265.8|5273.8|5267.8|5271.8|5265.8|26
1615229290000|2021-03-08 18:48:10|5273.8|5267.8|5272.3|5266.3|5273.8|5267.8|5272.3|5266.3|11
1615229300000|2021-03-08 18:48:20|5271.8|5265.8|5272.3|5266.3|5272.3|5266.3|5271.8|5265.8|3
1615229320000|2021-03-08 18:48:40|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|0
1615229330000|2021-03-08 18:48:50|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|7
1615229340000|2021-03-08 18:49:00|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|2
1615229350000|2021-03-08 18:49:10|5270.8|5264.8|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|5
1615229360000|2021-03-08 18:49:20|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|6
1615229370000|2021-03-08 18:49:30|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|13
1615229380000|2021-03-08 18:49:40|5267.8|5261.8|5269.8|5263.8|5269.8|5263.8|5267.8|5261.8|2
1615229390000|2021-03-08 18:49:50|5270.3|5264.3|5267.8|5261.8|5270.8|5264.8|5267.3|5261.3|7
1615229400000|2021-03-08 18:50:00|5268.8|5262.8|5268.3|5262.3|5269.8|5263.8|5268.3|5262.3|15
1615229410000|2021-03-08 18:50:10|5268.8|5262.8|5269.3|5263.3|5269.3|5263.3|5268.8|5262.8|1
1615229420000|2021-03-08 18:50:20|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|1
1615229430000|2021-03-08 18:50:30|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|1
1615229440000|2021-03-08 18:50:40|5268.3|5262.3|5267.3|5261.3|5268.3|5262.3|5267.3|5261.3|5
1615229450000|2021-03-08 18:50:50|5266.8|5260.8|5268.3|5262.3|5268.3|5262.3|5266.8|5260.8|10
1615229460000|2021-03-08 18:51:00|5267.8|5261.8|5268.3|5262.3|5268.3|5262.3|5267.8|5261.8|1
1615229490000|2021-03-08 18:51:30|5267.3|5261.3|5266.8|5260.8|5267.3|5261.3|5266.8|5260.8|5
1615229500000|2021-03-08 18:51:40|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5266.8|5260.8|3
1615229520000|2021-03-08 18:52:00|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|15
1615229530000|2021-03-08 18:52:10|5267.3|5261.3|5267.3|5261.3|5267.8|5261.8|5267.3|5261.3|3
1615229540000|2021-03-08 18:52:20|||||||||2
1615229550000|2021-03-08 18:52:30|5267.8|5261.8|5268.3|5262.3|5268.3|5262.3|5267.8|5261.8|4
1615229560000|2021-03-08 18:52:40|5267.8|5261.8|5267.3|5261.3|5267.8|5261.8|5266.8|5260.8|5
1615229570000|2021-03-08 18:52:50|||||||||1
1615229580000|2021-03-08 18:53:00|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|12
1615229590000|2021-03-08 18:53:10|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|5266.8|5260.8|3
1615229600000|2021-03-08 18:53:20|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|3
1615229610000|2021-03-08 18:53:30|5266.8|5260.8|5267.3|5261.3|5267.3|5261.3|5266.8|5260.8|2
1615229620000|2021-03-08 18:53:40|||||||||3
1615229630000|2021-03-08 18:53:50|5266.8|5260.8|5266.3|5260.3|5266.8|5260.8|5266.3|5260.3|6
1615229640000|2021-03-08 18:54:00|5265.3|5259.3|5264.8|5258.8|5265.3|5259.3|5264.8|5258.8|13
1615229650000|2021-03-08 18:54:10|5265.3|5259.3|5256.8|5250.8|5265.3|5259.3|5255.8|5249.8|90
1615229660000|2021-03-08 18:54:20|5255.8|5249.8|5256.8|5250.8|5257.8|5251.8|5255.8|5249.8|18
1615229670000|2021-03-08 18:54:30|5257.3|5251.3|5257.3|5251.3|5257.8|5251.8|5256.8|5250.8|6
1615229680000|2021-03-08 18:54:40|5257.8|5251.8|5260.3|5254.3|5260.3|5254.3|5257.8|5251.8|19
1615229690000|2021-03-08 18:54:50|5260.8|5254.8|5263.8|5257.8|5263.8|5257.8|5260.3|5254.3|27
1615229700000|2021-03-08 18:55:00|5263.3|5257.3|5260.8|5254.8|5263.3|5257.3|5260.3|5254.3|73
1615229710000|2021-03-08 18:55:10|5261.8|5255.8|5260.3|5254.3|5261.8|5255.8|5259.8|5253.8|14
1615229720000|2021-03-08 18:55:20|5259.8|5253.8|5260.3|5254.3|5260.3|5254.3|5259.8|5253.8|2
1615229730000|2021-03-08 18:55:30|5261.8|5255.8|5262.3|5256.3|5262.8|5256.8|5261.8|5255.8|19
1615229750000|2021-03-08 18:55:50|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.3|5256.3|3
1615229760000|2021-03-08 18:56:00|5262.3|5256.3|5263.3|5257.3|5263.3|5257.3|5262.3|5256.3|14
1615229770000|2021-03-08 18:56:10|5264.3|5258.3|5263.8|5257.8|5264.8|5258.8|5263.8|5257.8|10
1615229780000|2021-03-08 18:56:20|5262.8|5256.8|5262.8|5256.8|5263.8|5257.8|5262.8|5256.8|17
1615229790000|2021-03-08 18:56:30|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5260.8|5254.8|8
1615229800000|2021-03-08 18:56:40|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5
1615229810000|2021-03-08 18:56:50|5261.9|5255.9|5262.8|5256.8|5262.8|5256.8|5261.8|5255.8|10
1615229820000|2021-03-08 18:57:00|5263.3|5257.3|5261.8|5255.8|5263.3|5257.3|5261.8|5255.8|20
1615229830000|2021-03-08 18:57:10|5262.8|5256.8|5262.3|5256.3|5262.8|5256.8|5262.3|5256.3|6
1615229840000|2021-03-08 18:57:20|5261.8|5255.8|5260.8|5254.8|5261.8|5255.8|5260.3|5254.3|3
1615229850000|2021-03-08 18:57:30|5259.8|5253.8|5259.8|5253.8|5259.8|5253.8|5259.8|5253.8|4
1615229860000|2021-03-08 18:57:40|5260.3|5254.3|5260.8|5254.8|5260.8|5254.8|5260.3|5254.3|2
1615229870000|2021-03-08 18:57:50|5261.3|5255.3|5258.8|5252.8|5261.3|5255.3|5258.8|5252.8|5
1615229880000|2021-03-08 18:58:00|5258.3|5252.3|5258.8|5252.8|5258.8|5252.8|5257.3|5251.3|5
1615229890000|2021-03-08 18:58:10|5258.3|5252.3|5257.8|5251.8|5258.3|5252.3|5257.8|5251.8|9
1615229900000|2021-03-08 18:58:20|5257.3|5251.3|5257.8|5251.8|5258.8|5252.8|5257.3|5251.3|9
1615229910000|2021-03-08 18:58:30|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|6
1615229920000|2021-03-08 18:58:40|5257.4|5251.4|5258.3|5252.3|5258.3|5252.3|5257.4|5251.4|2
1615229930000|2021-03-08 18:58:50|5258.8|5252.8|5258.3|5252.3|5258.8|5252.8|5258.3|5252.3|1
1615229940000|2021-03-08 18:59:00|5258.8|5252.8|5259.3|5253.3|5259.3|5253.3|5258.8|5252.8|7
1615229950000|2021-03-08 18:59:10|5259.8|5253.8|5260.8|5254.8|5260.8|5254.8|5259.3|5253.3|33
1615229960000|2021-03-08 18:59:20|5261.3|5255.3|5261.8|5255.8|5261.8|5255.8|5260.8|5254.8|17
1615229970000|2021-03-08 18:59:30|5261.3|5255.3|5260.8|5254.8|5261.3|5255.3|5260.8|5254.8|17
1615229980000|2021-03-08 18:59:40|5259.8|5253.8|5257.3|5251.3|5259.8|5253.8|5257.3|5251.3|16
1615229990000|2021-03-08 18:59:50|5257.8|5251.8|5257.3|5251.3|5258.3|5252.3|5257.3|5251.3|7
1615230000000|2021-03-08 19:00:00|5257.8|5251.8|5261.8|5255.8|5262.8|5256.8|5257.8|5251.8|19
1615230010000|2021-03-08 19:00:10|5262.8|5256.8|5262.8|5256.8|5263.8|5257.8|5262.8|5256.8|35
1615230020000|2021-03-08 19:00:20|5261.3|5255.3|5260.8|5254.8|5261.3|5255.3|5260.8|5254.8|10
1615230030000|2021-03-08 19:00:30|5261.3|5255.3|5262.3|5256.3|5262.3|5256.3|5261.3|5255.3|13
1615230040000|2021-03-08 19:00:40|5262.8|5256.8|5261.3|5255.3|5262.8|5256.8|5260.8|5254.8|9
1615230050000|2021-03-08 19:00:50|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|4
1615230060000|2021-03-08 19:01:00|5262.3|5256.3|5263.8|5257.8|5263.8|5257.8|5262.3|5256.3|20
1615230070000|2021-03-08 19:01:10|5264.3|5258.3|5264.3|5258.3|5264.8|5258.8|5263.8|5257.8|12
1615230080000|2021-03-08 19:01:20|5264.8|5258.8|5266.3|5260.3|5266.3|5260.3|5264.8|5258.8|9
1615230090000|2021-03-08 19:01:30|5267.3|5261.3|5268.3|5262.3|5268.8|5262.8|5267.3|5261.3|10
1615230100000|2021-03-08 19:01:40|5267.8|5261.8|5267.8|5261.8|5268.3|5262.3|5267.8|5261.8|4
1615230110000|2021-03-08 19:01:50|5267.3|5261.3|5266.8|5260.8|5268.7|5262.7|5266.8|5260.8|22
1615230120000|2021-03-08 19:02:00|5266.3|5260.3|5266.3|5260.3|5266.3|5260.3|5265.8|5259.8|7
1615230130000|2021-03-08 19:02:10|5266.8|5260.8|5268.8|5262.8|5269.3|5263.3|5266.8|5260.8|4
1615230140000|2021-03-08 19:02:20|5268.3|5262.3|5266.8|5260.8|5268.3|5262.3|5266.8|5260.8|24
1615230150000|2021-03-08 19:02:30|5267.8|5261.8|5267.3|5261.3|5267.8|5261.8|5267.3|5261.3|2
1615230160000|2021-03-08 19:02:40|5267.8|5261.8|5266.8|5260.8|5267.8|5261.8|5266.8|5260.8|11
1615230170000|2021-03-08 19:02:50|5266.3|5260.3|5266.3|5260.3|5266.8|5260.8|5265.8|5259.8|4
1615230180000|2021-03-08 19:03:00|5267.8|5261.8|5267.3|5261.3|5267.8|5261.8|5267.3|5261.3|22
1615230190000|2021-03-08 19:03:10|5266.8|5260.8|5268.3|5262.3|5268.8|5262.8|5266.3|5260.3|4
1615230200000|2021-03-08 19:03:20|5266.8|5260.8|5267.3|5261.3|5267.3|5261.3|5266.8|5260.8|9
1615230210000|2021-03-08 19:03:30|5267.4|5261.4|5268.3|5262.3|5268.8|5262.8|5267.4|5261.4|7
1615230220000|2021-03-08 19:03:40|5267.8|5261.8|5270.3|5264.3|5270.3|5264.3|5267.8|5261.8|23
1615230230000|2021-03-08 19:03:50|5270.8|5264.8|5271.8|5265.8|5271.8|5265.8|5270.8|5264.8|35
1615230240000|2021-03-08 19:04:00|5271.3|5265.3|5271.8|5265.8|5271.8|5265.8|5270.8|5264.8|8
1615230250000|2021-03-08 19:04:10|5269.8|5263.8|5269.3|5263.3|5269.8|5263.8|5269.3|5263.3|4
1615230260000|2021-03-08 19:04:20|||||||||1
1615230270000|2021-03-08 19:04:30|5268.8|5262.8|5268.3|5262.3|5268.8|5262.8|5267.3|5261.3|15
1615230280000|2021-03-08 19:04:40|5271.8|5265.8|5271.3|5265.3|5271.8|5265.8|5271.3|5265.3|9
1615230290000|2021-03-08 19:04:50|5270.8|5264.8|5269.3|5263.3|5270.8|5264.8|5269.3|5263.3|6
1615230300000|2021-03-08 19:05:00|5269.8|5263.8|5270.3|5264.3|5270.8|5264.8|5269.8|5263.8|3
1615230310000|2021-03-08 19:05:10|5270.8|5264.8|5271.3|5265.3|5271.3|5265.3|5270.8|5264.8|3
1615230320000|2021-03-08 19:05:20|5270.8|5264.8|5271.3|5265.3|5271.3|5265.3|5270.8|5264.8|7
1615230330000|2021-03-08 19:05:30|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|6
1615230340000|2021-03-08 19:05:40|5271.8|5265.8|5270.8|5264.8|5271.8|5265.8|5270.8|5264.8|8
1615230350000|2021-03-08 19:05:50|5270.3|5264.3|5268.8|5262.8|5270.3|5264.3|5268.8|5262.8|6
1615230360000|2021-03-08 19:06:00|5269.8|5263.8|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|7
1615230370000|2021-03-08 19:06:10|5269.3|5263.3|5269.8|5263.8|5269.8|5263.8|5268.8|5262.8|1
1615230380000|2021-03-08 19:06:20|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|11
1615230390000|2021-03-08 19:06:30|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|8
1615230400000|2021-03-08 19:06:40|||||||||2
1615230410000|2021-03-08 19:06:50|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|5267.8|5261.8|6
1615230420000|2021-03-08 19:07:00|5268.3|5262.3|5269.2|5263.2|5269.8|5263.8|5268.3|5262.3|19
1615230430000|2021-03-08 19:07:10|5269.8|5263.8|5270.8|5264.8|5270.8|5264.8|5269.8|5263.8|7
1615230440000|2021-03-08 19:07:20|5270.3|5264.3|5269.8|5263.8|5270.8|5264.8|5269.8|5263.8|5
1615230450000|2021-03-08 19:07:30|5269.3|5263.3|5268.8|5262.8|5270.3|5264.3|5268.8|5262.8|4
1615230460000|2021-03-08 19:07:40|5268.3|5262.3|5268.3|5262.3|5268.8|5262.8|5267.8|5261.8|7
1615230470000|2021-03-08 19:07:50|5268.7|5262.7|5269.3|5263.3|5269.8|5263.8|5268.7|5262.7|5
1615230480000|2021-03-08 19:08:00|5269.8|5263.8|5269.3|5263.3|5270.8|5264.8|5268.8|5262.8|27
1615230490000|2021-03-08 19:08:10|5269.7|5263.7|5269.8|5263.8|5269.8|5263.8|5269.3|5263.3|3
1615230500000|2021-03-08 19:08:20|5269.7|5263.7|5269.2|5263.2|5269.8|5263.8|5268.8|5262.8|2
1615230510000|2021-03-08 19:08:30|5269.3|5263.3|5268.3|5262.3|5269.3|5263.3|5267.8|5261.8|18
1615230520000|2021-03-08 19:08:40|5267.8|5261.8|5269.8|5263.8|5269.8|5263.8|5267.8|5261.8|12
1615230530000|2021-03-08 19:08:50|5269.7|5263.7|5267.8|5261.8|5269.7|5263.7|5267.8|5261.8|11
1615230540000|2021-03-08 19:09:00|5268.3|5262.3|5267.8|5261.8|5268.3|5262.3|5267.8|5261.8|25
1615230550000|2021-03-08 19:09:10|5268.3|5262.3|5266.3|5260.3|5268.3|5262.3|5264.3|5258.3|16
1615230560000|2021-03-08 19:09:20|5265.8|5259.8|5263.3|5257.3|5267.8|5261.8|5262.8|5256.8|50
1615230570000|2021-03-08 19:09:30|5263.7|5257.7|5261.3|5255.3|5263.8|5257.8|5261.3|5255.3|36
1615230580000|2021-03-08 19:09:40|5261.2|5255.2|5259.8|5253.8|5261.8|5255.8|5259.8|5253.8|37
1615230590000|2021-03-08 19:09:50|5259.7|5253.7|5258.3|5252.3|5259.7|5253.7|5258.3|5252.3|8
1615230600000|2021-03-08 19:10:00|5258.4|5252.4|5259.8|5253.8|5260.8|5254.8|5257.3|5251.3|21
1615230610000|2021-03-08 19:10:10|5260.3|5254.3|5258.8|5252.8|5260.3|5254.3|5258.3|5252.3|7
1615230620000|2021-03-08 19:10:20|5258.7|5252.7|5257.3|5251.3|5258.7|5252.7|5257.3|5251.3|9
1615230630000|2021-03-08 19:10:30|5258.3|5252.3|5257.3|5251.3|5258.3|5252.3|5256.8|5250.8|6
1615230640000|2021-03-08 19:10:40|5256.8|5250.8|5256.3|5250.3|5257.3|5251.3|5255.8|5249.8|6
1615230650000|2021-03-08 19:10:50|5256.7|5250.7|5259.3|5253.3|5259.3|5253.3|5256.3|5250.3|19
1615230660000|2021-03-08 19:11:00|5258.8|5252.8|5259.3|5253.3|5259.8|5253.8|5258.3|5252.3|10
1615230670000|2021-03-08 19:11:10|5259.2|5253.2|5258.8|5252.8|5259.2|5253.2|5257.8|5251.8|6
1615230680000|2021-03-08 19:11:20|5258.3|5252.3|5257.8|5251.8|5258.7|5252.7|5254.7|5248.7|16
1615230690000|2021-03-08 19:11:30|5259.3|5253.3|5259.3|5253.3|5259.8|5253.8|5259.3|5253.3|2
1615230700000|2021-03-08 19:11:40|5257.9|5251.9|5256.3|5250.3|5257.9|5251.9|5256.3|5250.3|58
1615230710000|2021-03-08 19:11:50|5256.2|5250.2|5254.8|5248.8|5256.3|5250.3|5254.8|5248.8|71
1615230720000|2021-03-08 19:12:00|5253.8|5247.8|5250.8|5244.8|5254.8|5248.8|5250.8|5244.8|40
1615230730000|2021-03-08 19:12:10|5250.7|5244.7|5249.8|5243.8|5250.7|5244.7|5248.8|5242.8|41
1615230740000|2021-03-08 19:12:20|5247.8|5241.8|5254.3|5248.3|5255.3|5249.3|5246.8|5240.8|102
1615230750000|2021-03-08 19:12:30|5254.7|5248.7|5253.8|5247.8|5254.8|5248.8|5253.8|5247.8|16
1615230760000|2021-03-08 19:12:40|5253.7|5247.7|5255.3|5249.3|5256.3|5250.3|5253.3|5247.3|18
1615230770000|2021-03-08 19:12:50|5255.2|5249.2|5254.3|5248.3|5255.2|5249.2|5253.8|5247.8|1
1615230780000|2021-03-08 19:13:00|5256.3|5250.3|5257.8|5251.8|5258.3|5252.3|5255.8|5249.8|30
1615230790000|2021-03-08 19:13:10|5258.3|5252.3|5256.8|5250.8|5258.3|5252.3|5256.8|5250.8|23
1615230800000|2021-03-08 19:13:20|5257.8|5251.8|5256.8|5250.8|5258.3|5252.3|5256.8|5250.8|26
1615230810000|2021-03-08 19:13:30|5257.3|5251.3|5257.9|5251.9|5257.9|5251.9|5256.8|5250.8|27
1615230820000|2021-03-08 19:13:40|5257.8|5251.8|5250.9|5244.9|5257.8|5251.8|5250.9|5244.9|60
1615230830000|2021-03-08 19:13:50|5250.4|5244.4|5252.4|5246.4|5253.4|5247.4|5248.9|5242.9|39
1615230840000|2021-03-08 19:14:00|5252.9|5246.9|5254.4|5248.4|5254.4|5248.4|5248.9|5242.9|219
1615230850000|2021-03-08 19:14:10|5253.9|5247.9|5257.9|5251.9|5257.9|5251.9|5253.4|5247.4|216
1615230860000|2021-03-08 19:14:20|5258.9|5252.9|5258.9|5252.9|5259.4|5253.4|5256.4|5250.4|204
1615230870000|2021-03-08 19:14:30|5259.3|5253.3|5261.9|5255.9|5261.9|5255.9|5259.3|5253.3|301
1615230880000|2021-03-08 19:14:40|5261.4|5255.4|5262.4|5256.4|5262.4|5256.4|5261.4|5255.4|242
1615230890000|2021-03-08 19:14:50|5261.4|5255.4|5262.9|5256.9|5263.4|5257.4|5261.4|5255.4|177
1615230900000|2021-03-08 19:15:00|5263.9|5257.9|5266.4|5260.4|5266.4|5260.4|5262.4|5256.4|75
1615230910000|2021-03-08 19:15:10|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|21
1615230920000|2021-03-08 19:15:20|5267.3|5261.3|5266.4|5260.4|5267.3|5261.3|5266.4|5260.4|10
1615230930000|2021-03-08 19:15:30|5266.9|5260.9|5266.4|5260.4|5266.9|5260.9|5266.4|5260.4|7
1615230940000|2021-03-08 19:15:40|||||||||1
1615230950000|2021-03-08 19:15:50|5265.4|5259.4|5266.9|5260.9|5267.3|5261.3|5265.4|5259.4|45
1615230960000|2021-03-08 19:16:00|5266.8|5260.8|5266.4|5260.4|5266.8|5260.8|5266.4|5260.4|3
1615230970000|2021-03-08 19:16:10|5265.3|5259.3|5265.9|5259.9|5265.9|5259.9|5264.9|5258.9|16
1615230990000|2021-03-08 19:16:30|5266.4|5260.4|5264.4|5258.4|5266.4|5260.4|5264.4|5258.4|10
1615231000000|2021-03-08 19:16:40|5264.9|5258.9|5264.4|5258.4|5265.9|5259.9|5264.4|5258.4|9
1615231010000|2021-03-08 19:16:50|5264.9|5258.9|5267.1|5261.1|5267.4|5261.4|5264.9|5258.9|8
1615231020000|2021-03-08 19:17:00|5267.2|5261.2|5265.6|5259.6|5267.2|5261.2|5264.6|5258.6|16
1615231040000|2021-03-08 19:17:20|5267.1|5261.1|5270.1|5264.1|5270.1|5264.1|5267.1|5261.1|63
1615231050000|2021-03-08 19:17:30|5269.6|5263.6|5269.7|5263.7|5270.1|5264.1|5269.6|5263.6|4
1615231060000|2021-03-08 19:17:40|5270.2|5264.2|5266.1|5260.1|5270.7|5264.7|5266.1|5260.1|9
1615231070000|2021-03-08 19:17:50|5266.6|5260.6|5266.6|5260.6|5266.7|5260.7|5266.6|5260.6|5
1615231080000|2021-03-08 19:18:00|5265.6|5259.6|5265.1|5259.1|5265.6|5259.6|5265.1|5259.1|18
1615231090000|2021-03-08 19:18:10|5264.6|5258.6|5265.6|5259.6|5265.6|5259.6|5264.6|5258.6|45
1615231100000|2021-03-08 19:18:20|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|3
1615231120000|2021-03-08 19:18:40|5266.6|5260.6|5266.6|5260.6|5266.6|5260.6|5266.6|5260.6|12
1615231130000|2021-03-08 19:18:50|5266.1|5260.1|5268.6|5262.6|5268.6|5262.6|5266.1|5260.1|10
1615231140000|2021-03-08 19:19:00|5268.7|5262.7|5269.1|5263.1|5269.6|5263.6|5268.7|5262.7|3
1615231150000|2021-03-08 19:19:10|5268.6|5262.6|5269.6|5263.6|5269.6|5263.6|5268.6|5262.6|84
1615231160000|2021-03-08 19:19:20|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|2
1615231170000|2021-03-08 19:19:30|5269.2|5263.2|5269.1|5263.1|5269.6|5263.6|5268.6|5262.6|23
1615231180000|2021-03-08 19:19:40|5266.6|5260.6|5269.6|5263.6|5270.6|5264.6|5266.6|5260.6|15
1615231190000|2021-03-08 19:19:50|5269.1|5263.1|5269.7|5263.7|5270.1|5264.1|5268.6|5262.6|36
1615251600000|2021-03-09 01:00:00|5270.7|5264.7|5266.7|5260.7|5270.7|5264.7|5265.7|5259.7|32
1615251610000|2021-03-09 01:00:10|5266.2|5260.2|5269.7|5263.7|5269.7|5263.7|5266.2|5260.2|10
1615251620000|2021-03-09 01:00:20|5270.7|5264.7|5269.2|5263.2|5270.7|5264.7|5267.2|5261.2|17
1615251630000|2021-03-09 01:00:30|5268.2|5262.2|5268.2|5262.2|5269.2|5263.2|5267.7|5261.7|6
1615251640000|2021-03-09 01:00:40|5268.7|5262.7|5267.2|5261.2|5269.2|5263.2|5267.2|5261.2|11
1615251650000|2021-03-09 01:00:50|5267.7|5261.7|5263.7|5257.7|5268.2|5262.2|5263.7|5257.7|9
1615251660000|2021-03-09 01:01:00|5264.2|5258.2|5261.2|5255.2|5264.7|5258.7|5261.2|5255.2|7
1615251670000|2021-03-09 01:01:10|5261.7|5255.7|5264.7|5258.7|5264.7|5258.7|5261.2|5255.2|3
1615251680000|2021-03-09 01:01:20|5265.7|5259.7|5266.7|5260.7|5266.7|5260.7|5265.7|5259.7|2
1615251690000|2021-03-09 01:01:30|5266.2|5260.2|5268.2|5262.2|5268.2|5262.2|5266.2|5260.2|2
1615251700000|2021-03-09 01:01:40|5267.2|5261.2|5266.2|5260.2|5267.2|5261.2|5266.2|5260.2|3
1615251710000|2021-03-09 01:01:50|5265.7|5259.7|5271.7|5265.7|5272.2|5266.2|5263.7|5257.7|18
1615251720000|2021-03-09 01:02:00|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|1
1615251730000|2021-03-09 01:02:10|5269.7|5263.7|5272.2|5266.2|5272.2|5266.2|5269.7|5263.7|1
1615251740000|2021-03-09 01:02:20|5272.7|5266.7|5272.7|5266.7|5274.2|5268.2|5272.2|5266.2|9
1615251750000|2021-03-09 01:02:30|5273.2|5267.2|5279.2|5273.2|5279.2|5273.2|5273.2|5267.2|19
1615251760000|2021-03-09 01:02:40|5279.7|5273.7|5280.7|5274.7|5280.7|5274.7|5278.2|5272.2|16
1615251770000|2021-03-09 01:02:50|5281.2|5275.2|5282.2|5276.2|5282.2|5276.2|5281.2|5275.2|11
1615251780000|2021-03-09 01:03:00|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|10
1615251790000|2021-03-09 01:03:10|5284.2|5278.2|5285.2|5279.2|5286.2|5280.2|5284.2|5278.2|33
1615251800000|2021-03-09 01:03:20|5285.7|5279.7|5286.2|5280.2|5286.2|5280.2|5285.7|5279.7|0
1615251810000|2021-03-09 01:03:30|5285.7|5279.7|5284.2|5278.2|5285.7|5279.7|5284.2|5278.2|2
1615251820000|2021-03-09 01:03:40|5283.7|5277.7|5283.7|5277.7|5283.7|5277.7|5282.7|5276.7|11
1615251830000|2021-03-09 01:03:50|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|0
1615251840000|2021-03-09 01:04:00|5284.7|5278.7|5284.2|5278.2|5284.7|5278.7|5284.2|5278.2|0
1615251850000|2021-03-09 01:04:10|5283.7|5277.7|5283.7|5277.7|5284.2|5278.2|5282.2|5276.2|3
1615251860000|2021-03-09 01:04:20|5283.2|5277.2|5283.7|5277.7|5283.7|5277.7|5283.2|5277.2|6
1615251870000|2021-03-09 01:04:30|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5282.2|5276.2|2
1615251880000|2021-03-09 01:04:40|5282.7|5276.7|5282.2|5276.2|5282.7|5276.7|5282.2|5276.2|0
1615251890000|2021-03-09 01:04:50|||||||||1
1615251900000|2021-03-09 01:05:00|5281.7|5275.7|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|50
1615251910000|2021-03-09 01:05:10|5282.2|5276.2|5281.7|5275.7|5282.2|5276.2|5281.7|5275.7|4
1615251920000|2021-03-09 01:05:20|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|16
1615251940000|2021-03-09 01:05:40|5283.7|5277.7|5284.7|5278.7|5285.2|5279.2|5283.7|5277.7|4
1615251950000|2021-03-09 01:05:50|5284.2|5278.2|5285.2|5279.2|5286.7|5280.7|5284.2|5278.2|4
1615251960000|2021-03-09 01:06:00|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|2
1615251970000|2021-03-09 01:06:10|||||||||1
1615251980000|2021-03-09 01:06:20|5286.7|5280.7|5286.2|5280.2|5286.7|5280.7|5286.2|5280.2|2
1615251990000|2021-03-09 01:06:30|||||||||1
1615252000000|2021-03-09 01:06:40|5286.7|5280.7|5288.7|5282.7|5288.7|5282.7|5286.7|5280.7|9
1615252010000|2021-03-09 01:06:50|5288.2|5282.2|5287.2|5281.2|5288.2|5282.2|5286.7|5280.7|6
1615252020000|2021-03-09 01:07:00|5287.7|5281.7|5287.2|5281.2|5288.2|5282.2|5287.2|5281.2|2
1615252030000|2021-03-09 01:07:10|5286.7|5280.7|5287.2|5281.2|5288.2|5282.2|5286.7|5280.7|7
1615252040000|2021-03-09 01:07:20|5287.7|5281.7|5288.2|5282.2|5288.7|5282.7|5287.7|5281.7|4
1615252050000|2021-03-09 01:07:30|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|31
1615252060000|2021-03-09 01:07:40|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|2
1615252070000|2021-03-09 01:07:50|5291.7|5285.7|5293.2|5287.2|5294.5|5288.5|5291.2|5285.2|19
1615252080000|2021-03-09 01:08:00|5294.1|5288.1|5293.1|5287.1|5294.1|5288.1|5293.1|5287.1|14
1615252090000|2021-03-09 01:08:10|5293.2|5287.2|5296.1|5290.1|5296.6|5290.6|5293.2|5287.2|35
1615252100000|2021-03-09 01:08:20|5296.6|5290.6|5294.6|5288.6|5296.6|5290.6|5294.6|5288.6|14
1615252110000|2021-03-09 01:08:30|5295.1|5289.1|5296.1|5290.1|5296.1|5290.1|5295.1|5289.1|4
1615252120000|2021-03-09 01:08:40|5295.6|5289.6|5295.6|5289.6|5297.1|5291.1|5295.1|5289.1|19
1615252130000|2021-03-09 01:08:50|5295.1|5289.1|5295.1|5289.1|5295.1|5289.1|5295.1|5289.1|1
1615252140000|2021-03-09 01:09:00|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|23
1615252150000|2021-03-09 01:09:10|5288.1|5282.1|5286.6|5280.6|5288.1|5282.1|5286.6|5280.6|125
1615252160000|2021-03-09 01:09:20|5287.1|5281.1|5289.1|5283.1|5289.1|5283.1|5286.6|5280.6|16
1615252170000|2021-03-09 01:09:30|5288.6|5282.6|5289.1|5283.1|5290.1|5284.1|5288.6|5282.6|14
1615252180000|2021-03-09 01:09:40|5288.6|5282.6|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|2
1615252190000|2021-03-09 01:09:50|5287.6|5281.6|5285.1|5279.1|5287.6|5281.6|5285.1|5279.1|11
1615252200000|2021-03-09 01:10:00|5283.6|5277.6|5285.6|5279.6|5287.1|5281.1|5283.6|5277.6|66
1615252210000|2021-03-09 01:10:10|5285.1|5279.1|5284.1|5278.1|5285.6|5279.6|5284.1|5278.1|13
1615252220000|2021-03-09 01:10:20|5285.1|5279.1|5286.6|5280.6|5286.6|5280.6|5285.1|5279.1|4
1615252230000|2021-03-09 01:10:30|5287.1|5281.1|5288.1|5282.1|5288.1|5282.1|5287.1|5281.1|14
1615252240000|2021-03-09 01:10:40|5288.6|5282.6|5288.6|5282.6|5289.1|5283.1|5288.1|5282.1|14
1615252250000|2021-03-09 01:10:50|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|0
1615252260000|2021-03-09 01:11:00|5288.6|5282.6|5287.6|5281.6|5289.1|5283.1|5287.6|5281.6|4
1615252270000|2021-03-09 01:11:10|5287.1|5281.1|5288.1|5282.1|5288.1|5282.1|5287.1|5281.1|4
1615252290000|2021-03-09 01:11:30|5287.6|5281.6|5288.1|5282.1|5288.1|5282.1|5287.6|5281.6|2
1615252300000|2021-03-09 01:11:40|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|2
1615252310000|2021-03-09 01:11:50|5289.6|5283.6|5289.1|5283.1|5289.6|5283.6|5289.1|5283.1|1
1615252330000|2021-03-09 01:12:10|5288.6|5282.6|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|1
1615252340000|2021-03-09 01:12:20|5288.6|5282.6|5288.1|5282.1|5288.6|5282.6|5288.1|5282.1|6
1615252370000|2021-03-09 01:12:50|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|0
1615252380000|2021-03-09 01:13:00|5288.5|5282.5|5288.1|5282.1|5289.6|5283.6|5288.1|5282.1|24
1615252390000|2021-03-09 01:13:10|5288|5282|5286.6|5280.6|5288|5282|5286.1|5280.1|6
1615252400000|2021-03-09 01:13:20|5287.1|5281.1|5287.1|5281.1|5287.6|5281.6|5287.1|5281.1|2
1615252410000|2021-03-09 01:13:30|5286.6|5280.6|5288.6|5282.6|5288.6|5282.6|5286.6|5280.6|3
1615252420000|2021-03-09 01:13:40|5288.1|5282.1|5288.6|5282.6|5288.6|5282.6|5287.6|5281.6|2
1615252430000|2021-03-09 01:13:50|5289|5283|5288.1|5282.1|5289.1|5283.1|5287.6|5281.6|0
1615252440000|2021-03-09 01:14:00|5288.6|5282.6|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|0
1615252450000|2021-03-09 01:14:10|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|5288.6|5282.6|0
1615252460000|2021-03-09 01:14:20|5289|5283|5289.1|5283.1|5289.1|5283.1|5289|5283|1
1615252470000|2021-03-09 01:14:30|5289.5|5283.5|5289.1|5283.1|5289.6|5283.6|5289.1|5283.1|2
1615252490000|2021-03-09 01:14:50|5289|5283|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|2
1615252500000|2021-03-09 01:15:00|5289|5283|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|1
1615252510000|2021-03-09 01:15:10|5288.6|5282.6|5289.1|5283.1|5289.1|5283.1|5288.1|5282.1|1
1615252530000|2021-03-09 01:15:30|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|2
1615252540000|2021-03-09 01:15:40|5288|5282|5288.6|5282.6|5288.6|5282.6|5288|5282|1
1615252560000|2021-03-09 01:16:00|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|0
1615252570000|2021-03-09 01:16:10|5287.6|5281.6|5288.1|5282.1|5288.1|5282.1|5287.6|5281.6|1
1615252590000|2021-03-09 01:16:30|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|4
1615252610000|2021-03-09 01:16:50|5287|5281|5287.1|5281.1|5287.1|5281.1|5286.1|5280.1|2
1615252630000|2021-03-09 01:17:10|5287.6|5281.6|5287.1|5281.1|5288.1|5282.1|5287.1|5281.1|2
1615252640000|2021-03-09 01:17:20|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|0
1615252650000|2021-03-09 01:17:30|5287.1|5281.1|5288.1|5282.1|5288.1|5282.1|5287.1|5281.1|4
1615252660000|2021-03-09 01:17:40|5288.5|5282.5|5288.1|5282.1|5288.6|5282.6|5288.1|5282.1|0
1615252670000|2021-03-09 01:17:50|5288|5282|5287.6|5281.6|5288.1|5282.1|5287.6|5281.6|2
1615252680000|2021-03-09 01:18:00|5287.5|5281.5|5287.1|5281.1|5287.5|5281.5|5287.1|5281.1|0
1615252700000|2021-03-09 01:18:20|5286.6|5280.6|5286.1|5280.1|5286.6|5280.6|5286.1|5280.1|0
1615252730000|2021-03-09 01:18:50|5285.1|5279.1|5287.1|5281.1|5287.1|5281.1|5285.1|5279.1|5
1615252760000|2021-03-09 01:19:20|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|3
1615252780000|2021-03-09 01:19:40|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|2
1615252810000|2021-03-09 01:20:10|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|5289.6|5283.6|7
1615252820000|2021-03-09 01:20:20|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|17
1615252830000|2021-03-09 01:20:30|5290.6|5284.6|5289.6|5283.6|5291.1|5285.1|5289.6|5283.6|4
1615252840000|2021-03-09 01:20:40|||||||||3
1615252850000|2021-03-09 01:20:50|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|1
1615252860000|2021-03-09 01:21:00|5288.5|5282.5|5288.1|5282.1|5288.5|5282.5|5288.1|5282.1|3
1615252870000|2021-03-09 01:21:10|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|2
1615252890000|2021-03-09 01:21:30|5287.5|5281.5|5287.1|5281.1|5287.5|5281.5|5287.1|5281.1|0
1615252900000|2021-03-09 01:21:40|5287.5|5281.5|5287.6|5281.6|5287.6|5281.6|5287.5|5281.5|0
1615252910000|2021-03-09 01:21:50|5288|5282|5288.1|5282.1|5288.1|5282.1|5288|5282|0
1615252920000|2021-03-09 01:22:00|5287.6|5281.6|5287.1|5281.1|5287.6|5281.6|5287.1|5281.1|0
1615252930000|2021-03-09 01:22:10|5287|5281|5287.6|5281.6|5287.6|5281.6|5287|5281|1
1615252940000|2021-03-09 01:22:20|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.1|5281.1|0
1615252950000|2021-03-09 01:22:30|5287.6|5281.6|5288.1|5282.1|5288.1|5282.1|5287.6|5281.6|0
1615252960000|2021-03-09 01:22:40|5288|5282|5287.6|5281.6|5288|5282|5287.6|5281.6|1
1615252970000|2021-03-09 01:22:50|5289.1|5283.1|5290.6|5284.6|5291.1|5285.1|5289.1|5283.1|16
1615252980000|2021-03-09 01:23:00|5291|5285|5290.1|5284.1|5291.1|5285.1|5290.1|5284.1|2
1615253010000|2021-03-09 01:23:30|5290.6|5284.6|5290.6|5284.6|5290.6|5284.6|5290.6|5284.6|0
1615253020000|2021-03-09 01:23:40|5290.1|5284.1|5289.1|5283.1|5290.1|5284.1|5289.1|5283.1|9
1615253030000|2021-03-09 01:23:50|5289|5283|5288.1|5282.1|5289.1|5283.1|5288.1|5282.1|9
1615253040000|2021-03-09 01:24:00|5288.5|5282.5|5288.6|5282.6|5288.6|5282.6|5288.1|5282.1|0
1615253050000|2021-03-09 01:24:10|5289.1|5283.1|5289.6|5283.6|5289.6|5283.6|5289.1|5283.1|3
1615253060000|2021-03-09 01:24:20|5290|5284|5290.1|5284.1|5290.1|5284.1|5290|5284|0
1615253090000|2021-03-09 01:24:50|5290.5|5284.5|5289.6|5283.6|5290.6|5284.6|5289.6|5283.6|6
1615253100000|2021-03-09 01:25:00|5290|5284|5289.1|5283.1|5290.1|5284.1|5289.1|5283.1|0
1615253110000|2021-03-09 01:25:10|||||||||1
1615253120000|2021-03-09 01:25:20|||||||||2
1615253140000|2021-03-09 01:25:40|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1615253160000|2021-03-09 01:26:00|||||||||1
1615253170000|2021-03-09 01:26:10|5289.6|5283.6|5290.1|5284.1|5290.1|5284.1|5289.6|5283.6|2
1615253180000|2021-03-09 01:26:20|5289.6|5283.6|5290.1|5284.1|5290.1|5284.1|5289.6|5283.6|2
1615253190000|2021-03-09 01:26:30|5291.6|5285.6|5292.6|5286.6|5293.1|5287.1|5291.6|5285.6|32
1615253200000|2021-03-09 01:26:40|5292.5|5286.5|5291.1|5285.1|5292.5|5286.5|5290.1|5284.1|3
1615253210000|2021-03-09 01:26:50|||||||||1
1615253220000|2021-03-09 01:27:00|5291|5285|5290|5284|5291.1|5285.1|5290|5284|2
1615253230000|2021-03-09 01:27:10|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|0
1615253240000|2021-03-09 01:27:20|5289.1|5283.1|5289|5283|5289.1|5283.1|5288|5282|1
1615253260000|2021-03-09 01:27:40|5289.5|5283.5|5289|5283|5290|5284|5289|5283|1
1615253270000|2021-03-09 01:27:50|5288.5|5282.5|5288|5282|5288.5|5282.5|5288|5282|1
1615253280000|2021-03-09 01:28:00|5287|5281|5286|5280|5287|5281|5286|5280|3
1615253290000|2021-03-09 01:28:10|5286.1|5280.1|5285.5|5279.5|5286.5|5280.5|5285.5|5279.5|0
1615253300000|2021-03-09 01:28:20|5285.6|5279.6|5285.5|5279.5|5286|5280|5284.5|5278.5|6
1615253310000|2021-03-09 01:28:30|5286|5280|5284.5|5278.5|5286|5280|5284.5|5278.5|1
1615253320000|2021-03-09 01:28:40|5284.1|5278.1|5284.5|5278.5|5284.5|5278.5|5284|5278|0
1615253330000|2021-03-09 01:28:50|5284|5278|5284.5|5278.5|5285|5279|5284|5278|3
1615253340000|2021-03-09 01:29:00|5284|5278|5283.5|5277.5|5284|5278|5283.5|5277.5|1
1615253350000|2021-03-09 01:29:10|5283.1|5277.1|5282.5|5276.5|5283.1|5277.1|5282.5|5276.5|3
1615253360000|2021-03-09 01:29:20|5283|5277|5282|5276|5283|5277|5281.5|5275.5|18
1615253370000|2021-03-09 01:29:30|||||||||1
1615253380000|2021-03-09 01:29:40|||||||||4
1615253390000|2021-03-09 01:29:50|5281.5|5275.5|5280|5274|5281.5|5275.5|5280|5274|2
1615253400000|2021-03-09 01:30:00|5280.1|5274.1|5280.5|5274.5|5282|5276|5280.1|5274.1|7
1615253410000|2021-03-09 01:30:10|5280.1|5274.1|5282|5276|5282|5276|5280.1|5274.1|5
1615253420000|2021-03-09 01:30:20|||||||||1
1615253430000|2021-03-09 01:30:30|5281|5275|5280|5274|5281|5275|5280|5274|0
1615253450000|2021-03-09 01:30:50|5280.1|5274.1|5281.5|5275.5|5282|5276|5280.1|5274.1|1
1615253460000|2021-03-09 01:31:00|5281.1|5275.1|5280.5|5274.5|5281.1|5275.1|5280|5274|5
1615253470000|2021-03-09 01:31:10|5279.6|5273.6|5281|5275|5281|5275|5279.6|5273.6|1
1615253480000|2021-03-09 01:31:20|5280.6|5274.6|5280|5274|5280.6|5274.6|5280|5274|0
1615253490000|2021-03-09 01:31:30|5279.5|5273.5|5279|5273|5280|5274|5279|5273|4
1615253500000|2021-03-09 01:31:40|5278.6|5272.6|5278|5272|5279|5273|5278|5272|3
1615253520000|2021-03-09 01:32:00|5278.5|5272.5|5280|5274|5280|5274|5278.5|5272.5|1
1615253530000|2021-03-09 01:32:10|5279|5273|5278|5272|5279|5273|5278|5272|0
1615253550000|2021-03-09 01:32:30|5278.1|5272.1|5279|5273|5280|5274|5278.1|5272.1|4
1615253570000|2021-03-09 01:32:50|5278.6|5272.6|5278|5272|5278.6|5272.6|5278|5272|1
1615253590000|2021-03-09 01:33:10|5275|5269|5275|5269|5275|5269|5275|5269|7
1615253600000|2021-03-09 01:33:20|5274.6|5268.6|5273|5267|5274.6|5268.6|5271.5|5265.5|9
1615253610000|2021-03-09 01:33:30|5273.5|5267.5|5273|5267|5273.5|5267.5|5272|5266|9
1615253620000|2021-03-09 01:33:40|5273.5|5267.5|5273|5267|5273.5|5267.5|5273|5267|1
1615253630000|2021-03-09 01:33:50|5273.1|5267.1|5273|5267|5273.5|5267.5|5273|5267|1
1615253640000|2021-03-09 01:34:00|5274|5268|5274|5268|5274|5268|5274|5268|2
1615253650000|2021-03-09 01:34:10|5273|5267|5272|5266|5273|5267|5271.6|5265.6|29
1615253670000|2021-03-09 01:34:30|5271.6|5265.6|5271|5265|5272|5266|5270.5|5264.5|5
1615253680000|2021-03-09 01:34:40|5271.5|5265.5|5271.5|5265.5|5272|5266|5271.5|5265.5|3
1615253690000|2021-03-09 01:34:50|5271.6|5265.6|5273|5267|5273|5267|5271.6|5265.6|9
1615253700000|2021-03-09 01:35:00|5273.1|5267.1|5274|5268|5274|5268|5273.1|5267.1|3
1615253710000|2021-03-09 01:35:10|5274.1|5268.1|5275|5269|5275|5269|5274.1|5268.1|0
1615253720000|2021-03-09 01:35:20|5275.1|5269.1|5276|5270|5276|5270|5275.1|5269.1|12
1615253730000|2021-03-09 01:35:30|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|7
1615253740000|2021-03-09 01:35:40|5275.1|5269.1|5275|5269|5275.1|5269.1|5275|5269|2
1615253750000|2021-03-09 01:35:50|5274.6|5268.6|5276|5270|5276|5270|5274.5|5268.5|3
1615253760000|2021-03-09 01:36:00|5275|5269|5276.5|5270.5|5277|5271|5275|5269|4
1615253770000|2021-03-09 01:36:10|5277|5271|5277|5271|5277|5271|5276.5|5270.5|0
1615253780000|2021-03-09 01:36:20|5277.5|5271.5|5278|5272|5278|5272|5277.5|5271.5|0
1615253790000|2021-03-09 01:36:30|5277.6|5271.6|5277|5271|5277.6|5271.6|5277|5271|3
1615253800000|2021-03-09 01:36:40|5277.1|5271.1|5277.5|5271.5|5277.5|5271.5|5277|5271|1
1615253810000|2021-03-09 01:36:50|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278|5272|5
1615253820000|2021-03-09 01:37:00|5278|5272|5277.5|5271.5|5278|5272|5277.1|5271.1|2
1615253830000|2021-03-09 01:37:10|5277|5271|5277|5271|5277.5|5271.5|5277|5271|0
1615253840000|2021-03-09 01:37:20|5277.1|5271.1|5279|5273|5279|5273|5277.1|5271.1|6
1615253850000|2021-03-09 01:37:30|5278.6|5272.6|5278.5|5272.5|5278.6|5272.6|5278.5|5272.5|0
1615253860000|2021-03-09 01:37:40|5278.6|5272.6|5280|5274|5280.5|5274.5|5278.6|5272.6|9
1615253870000|2021-03-09 01:37:50|5280.1|5274.1|5281|5275|5281|5275|5280.1|5274.1|0
1615253880000|2021-03-09 01:38:00|5281.5|5275.5|5280|5274|5281.5|5275.5|5280|5274|3
1615253890000|2021-03-09 01:38:10|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|10
1615253900000|2021-03-09 01:38:20|5282.5|5276.5|5283|5277|5283|5277|5282.5|5276.5|0
1615253910000|2021-03-09 01:38:30|5283.1|5277.1|5284|5278|5284|5278|5283|5277|3
1615253930000|2021-03-09 01:38:50|5283|5277|5284|5278|5284|5278|5283|5277|1
1615253940000|2021-03-09 01:39:00|5283.5|5277.5|5282|5276|5283.5|5277.5|5282|5276|3
1615253960000|2021-03-09 01:39:20|5282.5|5276.5|5283|5277|5283|5277|5282.5|5276.5|1
1615253970000|2021-03-09 01:39:30|5283.1|5277.1|5284|5278|5284|5278|5283.1|5277.1|1
1615253980000|2021-03-09 01:39:40|5283.5|5277.5|5283|5277|5283.5|5277.5|5283|5277|2
1615253990000|2021-03-09 01:39:50|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|1
1615254000000|2021-03-09 01:40:00|5283.5|5277.5|5284.5|5278.5|5284.5|5278.5|5283.5|5277.5|9
1615254010000|2021-03-09 01:40:10|5285|5279|5286|5280|5286.5|5280.5|5285|5279|5
1615254020000|2021-03-09 01:40:20|5285.6|5279.6|5285|5279|5285.6|5279.6|5284.5|5278.5|1
1615254030000|2021-03-09 01:40:30|5285.5|5279.5|5284|5278|5285.5|5279.5|5284|5278|0
1615254040000|2021-03-09 01:40:40|5284.5|5278.5|5285|5279|5285|5279|5284.5|5278.5|0
1615254050000|2021-03-09 01:40:50|5284|5278|5284|5278|5285|5279|5284|5278|0
1615254070000|2021-03-09 01:41:10|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1615254080000|2021-03-09 01:41:20|5284|5278|5283|5277|5284|5278|5283|5277|0
1615254090000|2021-03-09 01:41:30|5283.5|5277.5|5283|5277|5283.5|5277.5|5283|5277|2
1615254120000|2021-03-09 01:42:00|5283.5|5277.5|5283|5277|5285|5279|5283|5277|1
1615254130000|2021-03-09 01:42:10|5284|5278|5283|5277|5284|5278|5283|5277|4
1615254140000|2021-03-09 01:42:20|5284|5278|5282|5276|5284.5|5278.5|5282|5276|1
1615254150000|2021-03-09 01:42:30|5282.5|5276.5|5283|5277|5283|5277|5282|5276|4
1615254160000|2021-03-09 01:42:40|5282.5|5276.5|5282|5276|5282.5|5276.5|5282|5276|0
1615254170000|2021-03-09 01:42:50|5281|5275|5280|5274|5281|5275|5280|5274|1
1615254180000|2021-03-09 01:43:00|||||||||2
1615254200000|2021-03-09 01:43:20|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|0
1615254210000|2021-03-09 01:43:30|5280|5274|5280|5274|5280|5274|5280|5274|1
1615254220000|2021-03-09 01:43:40|5279.5|5273.5|5280|5274|5280|5274|5278.5|5272.5|3
1615254230000|2021-03-09 01:43:50|5279.1|5273.1|5279|5273|5279.1|5273.1|5279|5273|0
1615254240000|2021-03-09 01:44:00|5280|5274|5279|5273|5280|5274|5279|5273|2
1615254250000|2021-03-09 01:44:10|5278.5|5272.5|5279.5|5273.5|5279.5|5273.5|5278.5|5272.5|0
1615254260000|2021-03-09 01:44:20|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|1
1615254270000|2021-03-09 01:44:30|||||||||3
1615254280000|2021-03-09 01:44:40|||||||||9
1615254290000|2021-03-09 01:44:50|||||||||1
1615254300000|2021-03-09 01:45:00|5278|5272|5278|5272|5278|5272|5278|5272|35
1615254310000|2021-03-09 01:45:10|5278.5|5272.5|5280|5274|5280|5274|5278.5|5272.5|8
1615254320000|2021-03-09 01:45:20|5279|5273|5279|5273|5279|5273|5279|5273|1
1615254340000|2021-03-09 01:45:40|5279.5|5273.5|5280|5274|5281|5275|5279.5|5273.5|3
1615254360000|2021-03-09 01:46:00|5281|5275|5280.5|5274.5|5281|5275|5280.5|5274.5|1
1615254370000|2021-03-09 01:46:10|5281|5275|5279.5|5273.5|5282|5276|5279.5|5273.5|6
1615254380000|2021-03-09 01:46:20|5279|5273|5280|5274|5280|5274|5279|5273|1
1615254390000|2021-03-09 01:46:30|5280.5|5274.5|5281|5275|5281|5275|5280.5|5274.5|0
1615254410000|2021-03-09 01:46:50|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|5
1615254430000|2021-03-09 01:47:10|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|4
1615254440000|2021-03-09 01:47:20|5281.5|5275.5|5283|5277|5283|5277|5281.5|5275.5|1
1615254450000|2021-03-09 01:47:30|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|2
1615254460000|2021-03-09 01:47:40|5284|5278|5284|5278|5284|5278|5284|5278|0
1615254480000|2021-03-09 01:48:00|5284.5|5278.5|5285.5|5279.5|5285.5|5279.5|5284|5278|3
1615254490000|2021-03-09 01:48:10|5286|5280|5286.5|5280.5|5286.5|5280.5|5286|5280|4
1615254500000|2021-03-09 01:48:20|||||||||3
1615254510000|2021-03-09 01:48:30|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|3
1615254520000|2021-03-09 01:48:40|5288|5282|5288|5282|5288|5282|5288|5282|3
1615254530000|2021-03-09 01:48:50|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|8
1615254540000|2021-03-09 01:49:00|5286|5280|5286|5280|5286|5280|5286|5280|5
1615254550000|2021-03-09 01:49:10|5285.5|5279.5|5285|5279|5286|5280|5285|5279|0
1615254560000|2021-03-09 01:49:20|5284|5278|5283|5277|5284|5278|5283|5277|1
1615254580000|2021-03-09 01:49:40|5283.5|5277.5|5284|5278|5284|5278|5283.5|5277.5|0
1615254600000|2021-03-09 01:50:00|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5282|5276|2
1615254610000|2021-03-09 01:50:10|5284|5278|5285.5|5279.5|5285.5|5279.5|5284|5278|2
1615254620000|2021-03-09 01:50:20|5284|5278|5284|5278|5284|5278|5284|5278|1
1615254630000|2021-03-09 01:50:30|5283|5277|5281|5275|5283|5277|5281|5275|0
1615254650000|2021-03-09 01:50:50|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|1
1615254660000|2021-03-09 01:51:00|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|5282.5|5276.5|0
1615254670000|2021-03-09 01:51:10|5282|5276|5281.5|5275.5|5282|5276|5281.5|5275.5|0
1615254680000|2021-03-09 01:51:20|5282|5276|5280|5274|5282|5276|5280|5274|2
1615254690000|2021-03-09 01:51:30|5280.5|5274.5|5281|5275|5281|5275|5280|5274|1
1615254710000|2021-03-09 01:51:50|5280.9|5274.9|5279.5|5273.5|5280.9|5274.9|5279.5|5273.5|2
1615254720000|2021-03-09 01:52:00|5279|5273|5279.5|5273.5|5280|5274|5279|5273|7
1615254730000|2021-03-09 01:52:10|5277.6|5271.6|5282|5276|5282|5276|5277.6|5271.6|6
1615254740000|2021-03-09 01:52:20|5281.5|5275.5|5280.5|5274.5|5281.5|5275.5|5280.5|5274.5|2
1615254750000|2021-03-09 01:52:30|5281|5275|5281|5275|5281|5275|5280|5274|1
1615254760000|2021-03-09 01:52:40|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|0
1615254770000|2021-03-09 01:52:50|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|0
1615254780000|2021-03-09 01:53:00|5281|5275|5281|5275|5281|5275|5280.5|5274.5|1
1615254790000|2021-03-09 01:53:10|5281.5|5275.5|5281.5|5275.5|5282|5276|5281.5|5275.5|1
1615254800000|2021-03-09 01:53:20|5281|5275|5281.5|5275.5|5281.5|5275.5|5281|5275|2
1615254810000|2021-03-09 01:53:30|5282.4|5276.4|5283|5277|5283|5277|5282.4|5276.4|15
1615254820000|2021-03-09 01:53:40|5282.5|5276.5|5282|5276|5282.5|5276.5|5281.5|5275.5|6
1615254830000|2021-03-09 01:53:50|5282.5|5276.5|5282|5276|5282.5|5276.5|5282|5276|0
1615254840000|2021-03-09 01:54:00|5281.5|5275.5|5279|5273|5281.5|5275.5|5279|5273|30
1615254850000|2021-03-09 01:54:10|5279.5|5273.5|5280|5274|5280.5|5274.5|5279.5|5273.5|2
1615254860000|2021-03-09 01:54:20|5280.5|5274.5|5282|5276|5282|5276|5280|5274|3
1615254870000|2021-03-09 01:54:30|5282.5|5276.5|5282|5276|5282.5|5276.5|5281.5|5275.5|1
1615254880000|2021-03-09 01:54:40|5282.5|5276.5|5282|5276|5282.5|5276.5|5282|5276|1
1615254890000|2021-03-09 01:54:50|5282.5|5276.5|5280.5|5274.5|5282.5|5276.5|5280.5|5274.5|13
1615254900000|2021-03-09 01:55:00|5281|5275|5281|5275|5281|5275|5281|5275|4
1615254920000|2021-03-09 01:55:20|5281.5|5275.5|5281|5275|5281.5|5275.5|5281|5275|1
1615254930000|2021-03-09 01:55:30|5280.5|5274.5|5281|5275|5281|5275|5280.5|5274.5|6
1615254940000|2021-03-09 01:55:40|5281.5|5275.5|5281|5275|5281.5|5275.5|5281|5275|0
1615254960000|2021-03-09 01:56:00|5280.5|5274.5|5281|5275|5281|5275|5280.5|5274.5|1
1615254980000|2021-03-09 01:56:20|5280.5|5274.5|5280|5274|5280.5|5274.5|5280|5274|4
1615254990000|2021-03-09 01:56:30|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|0
1615255000000|2021-03-09 01:56:40|5278|5272|5278.5|5272.5|5278.5|5272.5|5278|5272|7
1615255010000|2021-03-09 01:56:50|5279|5273|5279|5273|5279|5273|5279|5273|0
1615255020000|2021-03-09 01:57:00|5278.5|5272.5|5278|5272|5278.5|5272.5|5277|5271|2
1615255030000|2021-03-09 01:57:10|5278.9|5272.9|5279|5273|5279|5273|5278.9|5272.9|0
1615255040000|2021-03-09 01:57:20|5278|5272|5278|5272|5278|5272|5278|5272|1
1615255050000|2021-03-09 01:57:30|5278.5|5272.5|5279|5273|5279|5273|5278.5|5272.5|0
1615255060000|2021-03-09 01:57:40|5278|5272|5278|5272|5278|5272|5278|5272|1
1615255070000|2021-03-09 01:57:50|5277|5271|5277|5271|5277|5271|5277|5271|0
1615255080000|2021-03-09 01:58:00|5277.5|5271.5|5277.5|5271.5|5279|5273|5277.5|5271.5|2
1615255090000|2021-03-09 01:58:10|5277|5271|5276.5|5270.5|5277|5271|5276.5|5270.5|1
1615255100000|2021-03-09 01:58:20|5277|5271|5277|5271|5277.5|5271.5|5277|5271|3
1615255120000|2021-03-09 01:58:40|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|1
1615255130000|2021-03-09 01:58:50|5278|5272|5277|5271|5278|5272|5277|5271|1
1615255140000|2021-03-09 01:59:00|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|1
1615255150000|2021-03-09 01:59:10|5277|5271|5277|5271|5277|5271|5277|5271|6
1615255160000|2021-03-09 01:59:20|5276.5|5270.5|5277|5271|5277|5271|5276.5|5270.5|2
1615255170000|2021-03-09 01:59:30|5277.5|5271.5|5277.5|5271.5|5278|5272|5277.5|5271.5|1
1615255180000|2021-03-09 01:59:40|5278|5272|5278|5272|5278|5272|5278|5272|0
1615255190000|2021-03-09 01:59:50|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|0
1615255200000|2021-03-09 02:00:00|5277|5271|5276.5|5270.5|5277|5271|5276.5|5270.5|9
1615255210000|2021-03-09 02:00:10|5277.5|5271.5|5278|5272|5278|5272|5277.5|5271.5|7
1615255220000|2021-03-09 02:00:20|5277.5|5271.5|5278|5272|5278|5272|5277.5|5271.5|2
1615255230000|2021-03-09 02:00:30|5277.9|5271.9|5277|5271|5277.9|5271.9|5276.5|5270.5|2
1615255240000|2021-03-09 02:00:40|5278|5272|5278|5272|5278|5272|5278|5272|1
1615255250000|2021-03-09 02:00:50|5277|5271|5278.5|5272.5|5278.5|5272.5|5277|5271|0
1615255260000|2021-03-09 02:01:00|5278|5272|5278|5272|5278|5272|5277.5|5271.5|1
1615255270000|2021-03-09 02:01:10|5279|5273|5278.5|5272.5|5279|5273|5278.5|5272.5|20
1615255280000|2021-03-09 02:01:20|5279|5273|5279|5273|5279|5273|5279|5273|0
1615255290000|2021-03-09 02:01:30|5279.5|5273.5|5281|5275|5281|5275|5279.5|5273.5|11
1615255300000|2021-03-09 02:01:40|||||||||1
1615255310000|2021-03-09 02:01:50|5280.5|5274.5|5280|5274|5280.5|5274.5|5279|5273|2
1615255320000|2021-03-09 02:02:00|||||||||2
1615255340000|2021-03-09 02:02:20|5281|5275|5281|5275|5281|5275|5281|5275|0
1615255350000|2021-03-09 02:02:30|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|0
1615255370000|2021-03-09 02:02:50|5280|5274|5281|5275|5281|5275|5280|5274|0
1615255380000|2021-03-09 02:03:00|5281.5|5275.5|5283.5|5277.5|5283.5|5277.5|5281.5|5275.5|14
1615255390000|2021-03-09 02:03:10|5284|5278|5285|5279|5285.5|5279.5|5284|5278|12
1615255410000|2021-03-09 02:03:30|5286|5280|5287|5281|5287|5281|5286|5280|6
1615255430000|2021-03-09 02:03:50|5288|5282|5288|5282|5288|5282|5288|5282|2
1615255440000|2021-03-09 02:04:00|5287.5|5281.5|5288|5282|5288|5282|5287.5|5281.5|1
1615255450000|2021-03-09 02:04:10|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287|5281|1
1615255460000|2021-03-09 02:04:20|5288|5282|5288.5|5282.5|5288.5|5282.5|5288|5282|1
1615255490000|2021-03-09 02:04:50|5289|5283|5289|5283|5289|5283|5289|5283|0
1615255500000|2021-03-09 02:05:00|5288.5|5282.5|5287|5281|5288.5|5282.5|5287|5281|1
1615255510000|2021-03-09 02:05:10|5287.5|5281.5|5287|5281|5288|5282|5287|5281|0
1615255520000|2021-03-09 02:05:20|5287.5|5281.5|5289|5283|5289|5283|5287.5|5281.5|1
1615255530000|2021-03-09 02:05:30|5289.5|5283.5|5290|5284|5290|5284|5289.5|5283.5|1
1615255540000|2021-03-09 02:05:40|5291|5285|5292|5286|5292|5286|5290.5|5284.5|3
1615255550000|2021-03-09 02:05:50|5292.5|5286.5|5293|5287|5293|5287|5292.5|5286.5|3
1615255560000|2021-03-09 02:06:00|5293.5|5287.5|5293|5287|5293.5|5287.5|5293|5287|3
1615255570000|2021-03-09 02:06:10|5292.5|5286.5|5293|5287|5293|5287|5292|5286|2
1615255580000|2021-03-09 02:06:20|5292.5|5286.5|5292|5286|5292.5|5286.5|5292|5286|2
1615255600000|2021-03-09 02:06:40|5293|5287|5294.5|5288.5|5295|5289|5293|5287|14
1615255610000|2021-03-09 02:06:50|5294.9|5288.9|5295|5289|5295|5289|5294.9|5288.9|0
1615255620000|2021-03-09 02:07:00|5295.1|5289.1|5299|5293|5299|5293|5295.1|5289.1|52
1615255630000|2021-03-09 02:07:10|5298.9|5292.9|5297|5291|5299.4|5293.4|5297|5291|39
1615255640000|2021-03-09 02:07:20|5296.9|5290.9|5295|5289|5296.9|5290.9|5295|5289|7
1615255650000|2021-03-09 02:07:30|5294.5|5288.5|5292.5|5286.5|5294.5|5288.5|5292.5|5286.5|5
1615255660000|2021-03-09 02:07:40|5293.5|5287.5|5293.5|5287.5|5294.5|5288.5|5293|5287|13
1615255670000|2021-03-09 02:07:50|5294|5288|5293|5287|5294|5288|5293|5287|2
1615255680000|2021-03-09 02:08:00|5294|5288|5292.5|5286.5|5294|5288|5292.5|5286.5|5
1615255690000|2021-03-09 02:08:10|5292.4|5286.4|5292|5286|5292.4|5286.4|5292|5286|0
1615255710000|2021-03-09 02:08:30|5291.5|5285.5|5293|5287|5293|5287|5291.5|5285.5|6
1615255730000|2021-03-09 02:08:50|5292.5|5286.5|5292|5286|5292.5|5286.5|5292|5286|4
1615255740000|2021-03-09 02:09:00|5291.9|5285.9|5291|5285|5291.9|5285.9|5291|5285|5
1615255750000|2021-03-09 02:09:10|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290|5284|1
1615255760000|2021-03-09 02:09:20|5291.4|5285.4|5290.5|5284.5|5291.4|5285.4|5290.5|5284.5|1
1615255780000|2021-03-09 02:09:40|5290|5284|5290|5284|5290|5284|5290|5284|1
1615255790000|2021-03-09 02:09:50|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|1
1615255800000|2021-03-09 02:10:00|5290.9|5284.9|5293|5287|5293|5287|5290.9|5284.9|7
1615255810000|2021-03-09 02:10:10|5293.4|5287.4|5293|5287|5293.4|5287.4|5293|5287|4
1615255820000|2021-03-09 02:10:20|5292.5|5286.5|5292|5286|5292.5|5286.5|5292|5286|0
1615255830000|2021-03-09 02:10:30|5292.5|5286.5|5293|5287|5293|5287|5292|5286|1
1615255840000|2021-03-09 02:10:40|5293.4|5287.4|5292|5286|5294|5288|5292|5286|4
1615255850000|2021-03-09 02:10:50|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|1
1615255870000|2021-03-09 02:11:10|5293|5287|5293|5287|5293|5287|5293|5287|0
1615255880000|2021-03-09 02:11:20|5294|5288|5294|5288|5294|5288|5294|5288|2
1615255890000|2021-03-09 02:11:30|5293.9|5287.9|5293|5287|5293.9|5287.9|5292.5|5286.5|0
1615255900000|2021-03-09 02:11:40|5293.4|5287.4|5294|5288|5294|5288|5293.4|5287.4|0
1615255910000|2021-03-09 02:11:50|5294.5|5288.5|5294.5|5288.5|5295|5289|5294.5|5288.5|7
1615255920000|2021-03-09 02:12:00|5295|5289|5294|5288|5295|5289|5294|5288|7
1615255930000|2021-03-09 02:12:10|5293.5|5287.5|5292|5286|5294|5288|5292|5286|2
1615255940000|2021-03-09 02:12:20|5292.4|5286.4|5294.5|5288.5|5294.5|5288.5|5292.4|5286.4|11
1615255950000|2021-03-09 02:12:30|5295|5289|5294|5288|5295|5289|5294|5288|4
1615255960000|2021-03-09 02:12:40|5292.5|5286.5|5293|5287|5294.5|5288.5|5292.5|5286.5|3
1615255970000|2021-03-09 02:12:50|5293.5|5287.5|5293|5287|5294|5288|5293|5287|1
1615255980000|2021-03-09 02:13:00|5295|5289|5295.5|5289.5|5295.5|5289.5|5293.5|5287.5|6
1615255990000|2021-03-09 02:13:10|5295.4|5289.4|5294|5288|5295.4|5289.4|5293|5287|8
1615256000000|2021-03-09 02:13:20|5293.9|5287.9|5293|5287|5294.4|5288.4|5293|5287|16
1615256010000|2021-03-09 02:13:30|5294|5288|5293|5287|5294|5288|5293|5287|2
1615256020000|2021-03-09 02:13:40|5292.5|5286.5|5292|5286|5292.5|5286.5|5292|5286|1
1615256030000|2021-03-09 02:13:50|5291.9|5285.9|5292|5286|5292|5286|5291.5|5285.5|0
1615256040000|2021-03-09 02:14:00|5292.4|5286.4|5293|5287|5293|5287|5292.4|5286.4|0
1615256060000|2021-03-09 02:14:20|5292.9|5286.9|5292.5|5286.5|5293|5287|5292.5|5286.5|2
1615256070000|2021-03-09 02:14:30|5292.4|5286.4|5290|5284|5292.4|5286.4|5290|5284|10
1615256080000|2021-03-09 02:14:40|5289.9|5283.9|5289.5|5283.5|5290|5284|5289|5283|9
1615256090000|2021-03-09 02:14:50|5289.4|5283.4|5290|5284|5290|5284|5289|5283|3
1615256100000|2021-03-09 02:15:00|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|1
1615256110000|2021-03-09 02:15:10|5290|5284|5289.5|5283.5|5290|5284|5289.5|5283.5|1
1615256120000|2021-03-09 02:15:20|5290.5|5284.5|5290|5284|5290.5|5284.5|5290|5284|2
1615256130000|2021-03-09 02:15:30|5290.5|5284.5|5291|5285|5291|5285|5290.5|5284.5|1
1615256140000|2021-03-09 02:15:40|5290.5|5284.5|5291|5285|5291|5285|5290|5284|1
1615256150000|2021-03-09 02:15:50|5292|5286|5292|5286|5292.5|5286.5|5292|5286|3
1615256170000|2021-03-09 02:16:10|5291.5|5285.5|5292|5286|5292|5286|5291.5|5285.5|1
1615256180000|2021-03-09 02:16:20|5292.4|5286.4|5292.5|5286.5|5292.5|5286.5|5292.4|5286.4|0
1615256190000|2021-03-09 02:16:30|5293|5287|5293|5287|5293|5287|5293|5287|3
1615256200000|2021-03-09 02:16:40|5292.5|5286.5|5292|5286|5293|5287|5292|5286|1
1615256220000|2021-03-09 02:17:00|||||||||1
1615256230000|2021-03-09 02:17:10|5291.9|5285.9|5292|5286|5292.5|5286.5|5291.9|5285.9|4
1615256240000|2021-03-09 02:17:20|5291.5|5285.5|5291.5|5285.5|5292|5286|5291|5285|0
1615256250000|2021-03-09 02:17:30|5292|5286|5292|5286|5292|5286|5291.5|5285.5|2
1615256270000|2021-03-09 02:17:50|5293|5287|5293|5287|5293|5287|5293|5287|3
1615256300000|2021-03-09 02:18:20|5294|5288|5294|5288|5294|5288|5294|5288|0
1615256310000|2021-03-09 02:18:30|5293.9|5287.9|5294|5288|5294|5288|5293|5287|11
1615256320000|2021-03-09 02:18:40|5293.9|5287.9|5294|5288|5294|5288|5292.5|5286.5|3
1615256330000|2021-03-09 02:18:50|5293.5|5287.5|5295.5|5289.5|5295.5|5289.5|5293.5|5287.5|2
1615256340000|2021-03-09 02:19:00|5296.9|5290.9|5299.5|5293.5|5299.5|5293.5|5296.9|5290.9|22
1615256350000|2021-03-09 02:19:10|5297|5291|5298|5292|5298|5292|5297|5291|6
1615256360000|2021-03-09 02:19:20|5297.9|5291.9|5297|5291|5297.9|5291.9|5297|5291|1
1615256370000|2021-03-09 02:19:30|||||||||1
1615256380000|2021-03-09 02:19:40|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1615256390000|2021-03-09 02:19:50|5297|5291|5297.9|5291.9|5297.9|5291.9|5297|5291|0
1615256400000|2021-03-09 02:20:00|5298|5292|5296.4|5290.4|5298|5292|5296.4|5290.4|2
1615256430000|2021-03-09 02:20:30|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296|5290|1
1615256440000|2021-03-09 02:20:40|5296.5|5290.5|5295.9|5289.9|5296.5|5290.5|5295.5|5289.5|1
1615256450000|2021-03-09 02:20:50|5296|5290|5296.9|5290.9|5296.9|5290.9|5296|5290|0
1615256460000|2021-03-09 02:21:00|5297|5291|5297.4|5291.4|5297.9|5291.9|5296.9|5290.9|2
1615256490000|2021-03-09 02:21:30|5297|5291|5296.9|5290.9|5297|5291|5296.9|5290.9|0
1615256500000|2021-03-09 02:21:40|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|0
1615256510000|2021-03-09 02:21:50|5296.9|5290.9|5295.9|5289.9|5296.9|5290.9|5295.9|5289.9|0
1615256540000|2021-03-09 02:22:20|5296|5290|5296.9|5290.9|5296.9|5290.9|5296|5290|0
1615256550000|2021-03-09 02:22:30|5296.5|5290.5|5296|5290|5296.5|5290.5|5296|5290|0
1615256560000|2021-03-09 02:22:40|5295.9|5289.9|5296.9|5290.9|5296.9|5290.9|5295.4|5289.4|3
1615256570000|2021-03-09 02:22:50|5296.5|5290.5|5295.4|5289.4|5296.5|5290.5|5295.4|5289.4|0
1615256590000|2021-03-09 02:23:10|5295.5|5289.5|5295.9|5289.9|5295.9|5289.9|5295.5|5289.5|0
1615256600000|2021-03-09 02:23:20|5295.5|5289.5|5294.9|5288.9|5295.5|5289.5|5294.4|5288.4|2
1615256610000|2021-03-09 02:23:30|5294.4|5288.4|5294.9|5288.9|5294.9|5288.9|5294.4|5288.4|3
1615256630000|2021-03-09 02:23:50|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|0
1615256640000|2021-03-09 02:24:00|5294|5288|5293.9|5287.9|5294|5288|5293.9|5287.9|0
1615256650000|2021-03-09 02:24:10|5294|5288|5294.4|5288.4|5294.4|5288.4|5294|5288|0
1615256660000|2021-03-09 02:24:20|5294.9|5288.9|5294.4|5288.4|5294.9|5288.9|5294.4|5288.4|0
1615256680000|2021-03-09 02:24:40|5294|5288|5294.9|5288.9|5294.9|5288.9|5293.9|5287.9|3
1615256730000|2021-03-09 02:25:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|1
1615256740000|2021-03-09 02:25:40|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|3
1615256760000|2021-03-09 02:26:00|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|2
1615256770000|2021-03-09 02:26:10|5294.5|5288.5|5295.4|5289.4|5295.4|5289.4|5294.5|5288.5|0
1615256780000|2021-03-09 02:26:20|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|1
1615256790000|2021-03-09 02:26:30|5295|5289|5295.9|5289.9|5295.9|5289.9|5295|5289|1
1615256800000|2021-03-09 02:26:40|5296|5290|5297.4|5291.4|5297.4|5291.4|5296|5290|3
1615256810000|2021-03-09 02:26:50|5297.9|5291.9|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|3
1615256840000|2021-03-09 02:27:20|5297|5291|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|1
1615256860000|2021-03-09 02:27:40|5296.5|5290.5|5296.4|5290.4|5296.5|5290.5|5296.4|5290.4|0
1615256870000|2021-03-09 02:27:50|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|2
1615256890000|2021-03-09 02:28:10|5295.5|5289.5|5294.9|5288.9|5295.5|5289.5|5294.9|5288.9|1
1615256900000|2021-03-09 02:28:20|||||||||1
1615256910000|2021-03-09 02:28:30|5295.4|5289.4|5294.9|5288.9|5295.4|5289.4|5294.9|5288.9|0
1615256920000|2021-03-09 02:28:40|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|1
1615256930000|2021-03-09 02:28:50|5295|5289|5294.9|5288.9|5295|5289|5294.9|5288.9|0
1615256980000|2021-03-09 02:29:40|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|2
1615257000000|2021-03-09 02:30:00|5296.4|5290.4|5296.9|5290.9|5297.9|5291.9|5296.4|5290.4|6
1615257010000|2021-03-09 02:30:10|5297|5291|5298.9|5292.9|5298.9|5292.9|5297|5291|1
1615257020000|2021-03-09 02:30:20|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5298.9|5292.9|7
1615257030000|2021-03-09 02:30:30|5299.5|5293.5|5298.9|5292.9|5299.9|5293.9|5298.9|5292.9|3
1615257040000|2021-03-09 02:30:40|5299.4|5293.4|5298.4|5292.4|5300.4|5294.4|5297.9|5291.9|9
1615257050000|2021-03-09 02:30:50|5298.9|5292.9|5298.4|5292.4|5298.9|5292.9|5298.4|5292.4|3
1615257060000|2021-03-09 02:31:00|5297.9|5291.9|5297.4|5291.4|5298.9|5292.9|5297.4|5291.4|3
1615257070000|2021-03-09 02:31:10|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1615257080000|2021-03-09 02:31:20|5296.4|5290.4|5294.9|5288.9|5296.4|5290.4|5294.9|5288.9|1
1615257090000|2021-03-09 02:31:30|5294.5|5288.5|5293.9|5287.9|5294.5|5288.5|5293.9|5287.9|0
1615257100000|2021-03-09 02:31:40|5294.4|5288.4|5294.9|5288.9|5294.9|5288.9|5294.4|5288.4|1
1615257110000|2021-03-09 02:31:50|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|1
1615257120000|2021-03-09 02:32:00|5294.5|5288.5|5294.9|5288.9|5294.9|5288.9|5294.5|5288.5|0
1615257140000|2021-03-09 02:32:20|5294.4|5288.4|5293.9|5287.9|5294.4|5288.4|5293.9|5287.9|1
1615257150000|2021-03-09 02:32:30|5293.5|5287.5|5293.9|5287.9|5293.9|5287.9|5292.4|5286.4|7
1615257170000|2021-03-09 02:32:50|5292.9|5286.9|5293.9|5287.9|5293.9|5287.9|5292.9|5286.9|1
1615257210000|2021-03-09 02:33:30|5294.4|5288.4|5293.9|5287.9|5294.4|5288.4|5293.9|5287.9|1
1615257220000|2021-03-09 02:33:40|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1615257230000|2021-03-09 02:33:50|5291.9|5285.9|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|2
1615257240000|2021-03-09 02:34:00|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|1
1615257260000|2021-03-09 02:34:20|5293.4|5287.4|5291.9|5285.9|5293.4|5287.4|5291.9|5285.9|0
1615257270000|2021-03-09 02:34:30|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|2
1615257280000|2021-03-09 02:34:40|5293.4|5287.4|5292.9|5286.9|5293.4|5287.4|5292.9|5286.9|1
1615257290000|2021-03-09 02:34:50|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|0
1615257300000|2021-03-09 02:35:00|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|0
1615257310000|2021-03-09 02:35:10|5292.9|5286.9|5291.4|5285.4|5292.9|5286.9|5291.4|5285.4|0
1615257320000|2021-03-09 02:35:20|5290.9|5284.9|5291.4|5285.4|5291.4|5285.4|5290.9|5284.9|23
1615257330000|2021-03-09 02:35:30|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|3
1615257340000|2021-03-09 02:35:40|5291.4|5285.4|5288.4|5282.4|5291.4|5285.4|5288.4|5282.4|2
1615257350000|2021-03-09 02:35:50|5289.8|5283.8|5290.4|5284.4|5290.4|5284.4|5289.8|5283.8|1
1615257370000|2021-03-09 02:36:10|5289.9|5283.9|5287.9|5281.9|5289.9|5283.9|5287.9|5281.9|1
1615257380000|2021-03-09 02:36:20|5287.8|5281.8|5284.9|5278.9|5287.8|5281.8|5284.9|5278.9|1
1615257390000|2021-03-09 02:36:30|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|4
1615257400000|2021-03-09 02:36:40|5283.4|5277.4|5283.9|5277.9|5283.9|5277.9|5282.9|5276.9|8
1615257410000|2021-03-09 02:36:50|5284.4|5278.4|5285.9|5279.9|5285.9|5279.9|5284.4|5278.4|0
1615257420000|2021-03-09 02:37:00|5286.4|5280.4|5287.4|5281.4|5287.4|5281.4|5286.4|5280.4|7
1615257430000|2021-03-09 02:37:10|5287.9|5281.9|5285.9|5279.9|5288.4|5282.4|5285.9|5279.9|3
1615257440000|2021-03-09 02:37:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|3
1615257450000|2021-03-09 02:37:30|||||||||2
1615257460000|2021-03-09 02:37:40|5283.9|5277.9|5282.9|5276.9|5283.9|5277.9|5282.9|5276.9|8
1615257470000|2021-03-09 02:37:50|5283.4|5277.4|5283.9|5277.9|5283.9|5277.9|5283.4|5277.4|1
1615257490000|2021-03-09 02:38:10|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5283.9|5277.9|0
1615257500000|2021-03-09 02:38:20|5283.9|5277.9|5283.4|5277.4|5284.4|5278.4|5283.4|5277.4|3
1615257510000|2021-03-09 02:38:30|5283.9|5277.9|5282.9|5276.9|5283.9|5277.9|5282.9|5276.9|0
1615257520000|2021-03-09 02:38:40|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|0
1615257540000|2021-03-09 02:39:00|5283.4|5277.4|5282.9|5276.9|5283.9|5277.9|5282.9|5276.9|2
1615257550000|2021-03-09 02:39:10|5282.4|5276.4|5285.9|5279.9|5285.9|5279.9|5282.4|5276.4|2
1615257570000|2021-03-09 02:39:30|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5284.9|5278.9|0
1615257580000|2021-03-09 02:39:40|5285.9|5279.9|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|2
1615257590000|2021-03-09 02:39:50|5286.4|5280.4|5285.9|5279.9|5286.4|5280.4|5285.9|5279.9|0
1615257600000|2021-03-09 02:40:00|5285.4|5279.4|5284.4|5278.4|5285.9|5279.9|5283.9|5277.9|0
1615257620000|2021-03-09 02:40:20|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|0
1615257640000|2021-03-09 02:40:40|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|0
1615257650000|2021-03-09 02:40:50|5282.4|5276.4|5282.9|5276.9|5282.9|5276.9|5282.4|5276.4|0
1615257660000|2021-03-09 02:41:00|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|0
1615257670000|2021-03-09 02:41:10|5282.9|5276.9|5280.9|5274.9|5282.9|5276.9|5280.9|5274.9|11
1615257680000|2021-03-09 02:41:20|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|1
1615257690000|2021-03-09 02:41:30|5280.4|5274.4|5280.9|5274.9|5281.9|5275.9|5280.4|5274.4|2
1615257700000|2021-03-09 02:41:40|5280.4|5274.4|5280.4|5274.4|5280.9|5274.9|5280.4|5274.4|2
1615257710000|2021-03-09 02:41:50|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|0
1615257720000|2021-03-09 02:42:00|5280.4|5274.4|5281.9|5275.9|5281.9|5275.9|5279.9|5273.9|7
1615257730000|2021-03-09 02:42:10|5281.4|5275.4|5281.9|5275.9|5281.9|5275.9|5281.4|5275.4|5
1615257740000|2021-03-09 02:42:20|5282|5276|5283.9|5277.9|5284.9|5278.9|5282|5276|5
1615257750000|2021-03-09 02:42:30|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|0
1615257760000|2021-03-09 02:42:40|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|5280.9|5274.9|1
1615257770000|2021-03-09 02:42:50|5282.4|5276.4|5283.4|5277.4|5283.4|5277.4|5282.4|5276.4|0
1615257780000|2021-03-09 02:43:00|5283.9|5277.9|5284.4|5278.4|5284.9|5278.9|5283.9|5277.9|7
1615257790000|2021-03-09 02:43:10|5284.9|5278.9|5284.4|5278.4|5285.4|5279.4|5284.4|5278.4|11
1615257800000|2021-03-09 02:43:20|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|0
1615257810000|2021-03-09 02:43:30|5284.4|5278.4|5283.9|5277.9|5284.4|5278.4|5283.9|5277.9|2
1615257860000|2021-03-09 02:44:20|5283.4|5277.4|5282.9|5276.9|5283.4|5277.4|5282.9|5276.9|1
1615257870000|2021-03-09 02:44:30|5283.4|5277.4|5285.4|5279.4|5285.9|5279.9|5283.4|5277.4|3
1615257880000|2021-03-09 02:44:40|5284.5|5278.5|5285.4|5279.4|5285.9|5279.9|5284.5|5278.5|3
1615257890000|2021-03-09 02:44:50|5284.9|5278.9|5283.9|5277.9|5284.9|5278.9|5283.9|5277.9|1
1615257900000|2021-03-09 02:45:00|5284.4|5278.4|5284.9|5278.9|5284.9|5278.9|5284.4|5278.4|0
1615257910000|2021-03-09 02:45:10|5284.4|5278.4|5284.9|5278.9|5285.4|5279.4|5284.4|5278.4|2
1615257920000|2021-03-09 02:45:20|5283.9|5277.9|5283.9|5277.9|5284.9|5278.9|5283.9|5277.9|0
1615257930000|2021-03-09 02:45:30|5284.4|5278.4|5285.4|5279.4|5285.4|5279.4|5284.4|5278.4|0
1615257940000|2021-03-09 02:45:40|5285.9|5279.9|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|3
1615257950000|2021-03-09 02:45:50|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|0
1615257960000|2021-03-09 02:46:00|5287.9|5281.9|5288.4|5282.4|5288.9|5282.9|5287.9|5281.9|9
1615257970000|2021-03-09 02:46:10|5287.9|5281.9|5287.9|5281.9|5288.4|5282.4|5287.9|5281.9|0
1615257980000|2021-03-09 02:46:20|5288.4|5282.4|5288.4|5282.4|5288.9|5282.9|5287.9|5281.9|1
1615257990000|2021-03-09 02:46:30|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5287.9|5281.9|0
1615258000000|2021-03-09 02:46:40|5288.4|5282.4|5288.9|5282.9|5288.9|5282.9|5287.9|5281.9|1
1615258010000|2021-03-09 02:46:50|5288.4|5282.4|5286.9|5280.9|5288.4|5282.4|5286.4|5280.4|0
1615258020000|2021-03-09 02:47:00|5287.9|5281.9|5286.9|5280.9|5287.9|5281.9|5286.9|5280.9|1
1615258030000|2021-03-09 02:47:10|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|0
1615258040000|2021-03-09 02:47:20|5286.4|5280.4|5284.9|5278.9|5286.4|5280.4|5284.4|5278.4|0
1615258050000|2021-03-09 02:47:30|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|0
1615258060000|2021-03-09 02:47:40|5284.9|5278.9|5285.4|5279.4|5285.4|5279.4|5284.9|5278.9|1
1615258070000|2021-03-09 02:47:50|5285.9|5279.9|5283.9|5277.9|5285.9|5279.9|5283.9|5277.9|4
1615258080000|2021-03-09 02:48:00|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1615258090000|2021-03-09 02:48:10|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|1
1615258100000|2021-03-09 02:48:20|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|2
1615258110000|2021-03-09 02:48:30|5285.4|5279.4|5285.9|5279.9|5285.9|5279.9|5284.9|5278.9|1
1615258120000|2021-03-09 02:48:40|5286.4|5280.4|5288.4|5282.4|5288.9|5282.9|5286.4|5280.4|4
1615258130000|2021-03-09 02:48:50|5287.9|5281.9|5286.9|5280.9|5287.9|5281.9|5286.4|5280.4|4
1615258140000|2021-03-09 02:49:00|5287.4|5281.4|5289.9|5283.9|5289.9|5283.9|5287.4|5281.4|2
1615258150000|2021-03-09 02:49:10|5287.4|5281.4|5288.9|5282.9|5288.9|5282.9|5287.4|5281.4|6
1615258160000|2021-03-09 02:49:20|5289.4|5283.4|5289.9|5283.9|5289.9|5283.9|5288.9|5282.9|9
1615258180000|2021-03-09 02:49:40|5289.4|5283.4|5289.9|5283.9|5289.9|5283.9|5289.4|5283.4|3
1615258190000|2021-03-09 02:49:50|5290.4|5284.4|5289.9|5283.9|5290.4|5284.4|5289.9|5283.9|1
1615258200000|2021-03-09 02:50:00|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|1
1615258210000|2021-03-09 02:50:10|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|0
1615258220000|2021-03-09 02:50:20|5289.9|5283.9|5290.9|5284.9|5290.9|5284.9|5289.9|5283.9|1
1615258240000|2021-03-09 02:50:40|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|3
1615258250000|2021-03-09 02:50:50|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1615258260000|2021-03-09 02:51:00|5292.4|5286.4|5291.9|5285.9|5292.4|5286.4|5291.9|5285.9|0
1615258270000|2021-03-09 02:51:10|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|0
1615258280000|2021-03-09 02:51:20|5291|5285|5291.9|5285.9|5291.9|5285.9|5290.9|5284.9|13
1615258290000|2021-03-09 02:51:30|5291.4|5285.4|5290.9|5284.9|5291.4|5285.4|5288.9|5282.9|4
1615258310000|2021-03-09 02:51:50|5290.4|5284.4|5290.9|5284.9|5290.9|5284.9|5290.4|5284.4|0
1615258320000|2021-03-09 02:52:00|5291.4|5285.4|5292.9|5286.9|5293.9|5287.9|5291.4|5285.4|6
1615258330000|2021-03-09 02:52:10|5293.4|5287.4|5293.9|5287.9|5294.9|5288.9|5293.4|5287.4|2
1615258340000|2021-03-09 02:52:20|5294.4|5288.4|5294.9|5288.9|5294.9|5288.9|5293.9|5287.9|1
1615258350000|2021-03-09 02:52:30|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|2
1615258360000|2021-03-09 02:52:40|5294.9|5288.9|5294.4|5288.4|5294.9|5288.9|5294.4|5288.4|1
1615258370000|2021-03-09 02:52:50|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5291.4|5285.4|3
1615258380000|2021-03-09 02:53:00|5293.4|5287.4|5292.9|5286.9|5293.4|5287.4|5292.9|5286.9|2
1615258400000|2021-03-09 02:53:20|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|0
1615258420000|2021-03-09 02:53:40|5293.4|5287.4|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|1
1615258440000|2021-03-09 02:54:00|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5
1615258450000|2021-03-09 02:54:10|5296.4|5290.4|5295.9|5289.9|5296.9|5290.9|5295.9|5289.9|0
1615258460000|2021-03-09 02:54:20|5295.4|5289.4|5296.4|5290.4|5296.4|5290.4|5295.4|5289.4|2
1615258470000|2021-03-09 02:54:30|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1615258480000|2021-03-09 02:54:40|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1615258490000|2021-03-09 02:54:50|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1615258500000|2021-03-09 02:55:00|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|1
1615258520000|2021-03-09 02:55:20|5296.4|5290.4|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|0
1615258530000|2021-03-09 02:55:30|5297.4|5291.4|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|0
1615258540000|2021-03-09 02:55:40|5296.4|5290.4|5297.4|5291.4|5297.4|5291.4|5296.4|5290.4|0
1615258550000|2021-03-09 02:55:50|5297.9|5291.9|5298.4|5292.4|5298.4|5292.4|5297.9|5291.9|1
1615258560000|2021-03-09 02:56:00|5298.9|5292.9|5297.4|5291.4|5298.9|5292.9|5296.9|5290.9|2
1615258570000|2021-03-09 02:56:10|5296.9|5290.9|5296.4|5290.4|5296.9|5290.9|5295.9|5289.9|0
1615258580000|2021-03-09 02:56:20|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1615258590000|2021-03-09 02:56:30|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1615258600000|2021-03-09 02:56:40|5296.4|5290.4|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|0
1615258610000|2021-03-09 02:56:50|5296.4|5290.4|5295.9|5289.9|5296.4|5290.4|5295.9|5289.9|1
1615258620000|2021-03-09 02:57:00|5296.4|5290.4|5295.9|5289.9|5296.4|5290.4|5295.9|5289.9|7
1615258640000|2021-03-09 02:57:20|5295.7|5289.7|5290.9|5284.9|5295.7|5289.7|5290.9|5284.9|1
1615258650000|2021-03-09 02:57:30|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|1
1615258660000|2021-03-09 02:57:40|5291.9|5285.9|5292.9|5286.9|5293.9|5287.9|5291.9|5285.9|5
1615258680000|2021-03-09 02:58:00|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1615258690000|2021-03-09 02:58:10|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|0
1615258710000|2021-03-09 02:58:30|5291.4|5285.4|5291.9|5285.9|5291.9|5285.9|5290.4|5284.4|10
1615258720000|2021-03-09 02:58:40|5292.9|5286.9|5291.9|5285.9|5292.9|5286.9|5291.9|5285.9|0
1615258740000|2021-03-09 02:59:00|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|1
1615258750000|2021-03-09 02:59:10|5291.9|5285.9|5289.4|5283.4|5291.9|5285.9|5289.4|5283.4|10
1615258760000|2021-03-09 02:59:20|5289.9|5283.9|5290.4|5284.4|5290.9|5284.9|5289.9|5283.9|0
1615258770000|2021-03-09 02:59:30|5290.8|5284.8|5288.9|5282.9|5290.9|5284.9|5288.9|5282.9|0
1615258780000|2021-03-09 02:59:40|5289.9|5283.9|5292.9|5286.9|5292.9|5286.9|5289.9|5283.9|2
1615258800000|2021-03-09 03:00:00|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|1
1615258810000|2021-03-09 03:00:10|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|0
1615258820000|2021-03-09 03:00:20|5292.8|5286.8|5290.9|5284.9|5292.8|5286.8|5290.9|5284.9|1
1615258830000|2021-03-09 03:00:30|5290.8|5284.8|5289.4|5283.4|5290.8|5284.8|5289.4|5283.4|0
1615258840000|2021-03-09 03:00:40|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1615258860000|2021-03-09 03:01:00|5289.4|5283.4|5291.9|5285.9|5292.4|5286.4|5289.4|5283.4|11
1615258870000|2021-03-09 03:01:10|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1615258880000|2021-03-09 03:01:20|5291.9|5285.9|5292.4|5286.4|5292.4|5286.4|5291.9|5285.9|0
1615258900000|2021-03-09 03:01:40|5292.8|5286.8|5292.9|5286.9|5292.9|5286.9|5292.8|5286.8|0
1615258910000|2021-03-09 03:01:50|5292.8|5286.8|5291.9|5285.9|5292.8|5286.8|5291.9|5285.9|1
1615258920000|2021-03-09 03:02:00|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|0
1615258930000|2021-03-09 03:02:10|5291.3|5285.3|5290.9|5284.9|5291.3|5285.3|5290.4|5284.4|2
1615258940000|2021-03-09 03:02:20|5290.8|5284.8|5289.9|5283.9|5290.8|5284.8|5288.9|5282.9|0
1615258950000|2021-03-09 03:02:30|5290.3|5284.3|5292.4|5286.4|5292.4|5286.4|5290.3|5284.3|0
1615258960000|2021-03-09 03:02:40|5292.8|5286.8|5291.9|5285.9|5292.9|5286.9|5291.9|5285.9|0
1615258970000|2021-03-09 03:02:50|5292.3|5286.3|5291.9|5285.9|5292.9|5286.9|5291.9|5285.9|1
1615258990000|2021-03-09 03:03:10|5292.3|5286.3|5292.9|5286.9|5292.9|5286.9|5292.3|5286.3|0
1615259000000|2021-03-09 03:03:20|5293.4|5287.4|5293.9|5287.9|5293.9|5287.9|5293.4|5287.4|1
1615259010000|2021-03-09 03:03:30|5294.3|5288.3|5295.4|5289.4|5295.4|5289.4|5294.3|5288.3|2
1615259020000|2021-03-09 03:03:40|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|2
1615259030000|2021-03-09 03:03:50|||||||||1
1615259040000|2021-03-09 03:04:00|5296.4|5290.4|5294.9|5288.9|5296.4|5290.4|5294.9|5288.9|9
1615259050000|2021-03-09 03:04:10|5294.4|5288.4|5292.9|5286.9|5294.4|5288.4|5292.9|5286.9|0
1615259060000|2021-03-09 03:04:20|5293.9|5287.9|5293.4|5287.4|5294.4|5288.4|5293.4|5287.4|0
1615259070000|2021-03-09 03:04:30|5293.9|5287.9|5293.9|5287.9|5294.9|5288.9|5293.9|5287.9|0
1615259090000|2021-03-09 03:04:50|5293.4|5287.4|5292.9|5286.9|5293.4|5287.4|5292.9|5286.9|1
1615259100000|2021-03-09 03:05:00|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|1
1615259110000|2021-03-09 03:05:10|5294.3|5288.3|5295.4|5289.4|5295.4|5289.4|5294.3|5288.3|0
1615259120000|2021-03-09 03:05:20|5294.9|5288.9|5293.9|5287.9|5294.9|5288.9|5293.9|5287.9|0
1615259130000|2021-03-09 03:05:30|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|0
1615259140000|2021-03-09 03:05:40|5294.8|5288.8|5293.9|5287.9|5294.8|5288.8|5293.4|5287.4|0
1615259150000|2021-03-09 03:05:50|5294.4|5288.4|5294.9|5288.9|5294.9|5288.9|5294.4|5288.4|0
1615259160000|2021-03-09 03:06:00|5295.4|5289.4|5296.4|5290.4|5296.4|5290.4|5295.4|5289.4|1
1615259170000|2021-03-09 03:06:10|5296.8|5290.8|5297.9|5291.9|5297.9|5291.9|5296.8|5290.8|1
1615259190000|2021-03-09 03:06:30|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|1
1615259200000|2021-03-09 03:06:40|5297.9|5291.9|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|0
1615259210000|2021-03-09 03:06:50|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1615259220000|2021-03-09 03:07:00|5295.9|5289.9|5299.4|5293.4|5300.9|5294.9|5295.9|5289.9|9
1615259230000|2021-03-09 03:07:10|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|35
1615259240000|2021-03-09 03:07:20|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|0
1615259250000|2021-03-09 03:07:30|||||||||1
1615259260000|2021-03-09 03:07:40|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1615259270000|2021-03-09 03:07:50|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615259280000|2021-03-09 03:08:00|5299.3|5293.3|5297.9|5291.9|5299.3|5293.3|5297.9|5291.9|3
1615259300000|2021-03-09 03:08:20|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1615259310000|2021-03-09 03:08:30|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|1
1615259340000|2021-03-09 03:09:00|5297.4|5291.4|5296.9|5290.9|5297.4|5291.4|5296.9|5290.9|0
1615259350000|2021-03-09 03:09:10|5297.4|5291.4|5297.9|5291.9|5298.3|5292.3|5297.4|5291.4|1
1615259360000|2021-03-09 03:09:20|5298.3|5292.3|5298.4|5292.4|5298.4|5292.4|5298.3|5292.3|0
1615259370000|2021-03-09 03:09:30|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5
1615259380000|2021-03-09 03:09:40|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|5
1615259390000|2021-03-09 03:09:50|5301.4|5295.4|5301.9|5295.9|5301.9|5295.9|5301.4|5295.4|1
1615259410000|2021-03-09 03:10:10|5300.9|5294.9|5300.4|5294.4|5300.9|5294.9|5300.4|5294.4|2
1615259420000|2021-03-09 03:10:20|5300.3|5294.3|5300.9|5294.9|5300.9|5294.9|5299.9|5293.9|1
1615259430000|2021-03-09 03:10:30|5301.3|5295.3|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|1
1615259450000|2021-03-09 03:10:50|5299.9|5293.9|5300.9|5294.9|5300.9|5294.9|5299.9|5293.9|3
1615259460000|2021-03-09 03:11:00|5301.3|5295.3|5300.9|5294.9|5301.3|5295.3|5300.9|5294.9|2
1615259490000|2021-03-09 03:11:30|5301.9|5295.9|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|3
1615259520000|2021-03-09 03:12:00|5300.8|5294.8|5299.9|5293.9|5300.8|5294.8|5299.9|5293.9|2
1615259530000|2021-03-09 03:12:10|5299.4|5293.4|5299.8|5293.8|5299.8|5293.8|5299.4|5293.4|2
1615259540000|2021-03-09 03:12:20|5299.9|5293.9|5300.8|5294.8|5300.8|5294.8|5299.9|5293.9|1
1615259550000|2021-03-09 03:12:30|5301.3|5295.3|5304.8|5298.8|5305.8|5299.8|5300.8|5294.8|17
1615259560000|2021-03-09 03:12:40|||||||||1
1615259570000|2021-03-09 03:12:50|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|1
1615259580000|2021-03-09 03:13:00|5303.3|5297.3|5305.3|5299.3|5305.3|5299.3|5303.3|5297.3|1
1615259590000|2021-03-09 03:13:10|5304.8|5298.8|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|0
1615259600000|2021-03-09 03:13:20|5303.8|5297.8|5304.8|5298.8|5304.8|5298.8|5303.8|5297.8|1
1615259610000|2021-03-09 03:13:30|5304.3|5298.3|5303.8|5297.8|5304.3|5298.3|5303.8|5297.8|9
1615259620000|2021-03-09 03:13:40|5304.3|5298.3|5303.8|5297.8|5304.3|5298.3|5303.8|5297.8|2
1615259630000|2021-03-09 03:13:50|5303.4|5297.4|5303.8|5297.8|5303.8|5297.8|5303.3|5297.3|3
1615259650000|2021-03-09 03:14:10|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1615259660000|2021-03-09 03:14:20|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|4
1615259690000|2021-03-09 03:14:50|||||||||1
1615259700000|2021-03-09 03:15:00|5304.9|5298.9|5303.8|5297.8|5305.8|5299.8|5303.8|5297.8|3
1615259710000|2021-03-09 03:15:10|5303.3|5297.3|5303.8|5297.8|5303.8|5297.8|5303.3|5297.3|2
1615259720000|2021-03-09 03:15:20|5303.9|5297.9|5303.8|5297.8|5304.3|5298.3|5303.3|5297.3|2
1615259730000|2021-03-09 03:15:30|5303.9|5297.9|5304.8|5298.8|5304.8|5298.8|5303.9|5297.9|0
1615259740000|2021-03-09 03:15:40|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|0
1615259760000|2021-03-09 03:16:00|5305.9|5299.9|5305.3|5299.3|5306.8|5300.8|5304.8|5298.8|22
1615259770000|2021-03-09 03:16:10|5304.8|5298.8|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|0
1615259780000|2021-03-09 03:16:20|5303.3|5297.3|5302.3|5296.3|5303.3|5297.3|5301.8|5295.8|11
1615259790000|2021-03-09 03:16:30|5301.9|5295.9|5302.8|5296.8|5302.8|5296.8|5301.9|5295.9|0
1615259800000|2021-03-09 03:16:40|5302.9|5296.9|5303.3|5297.3|5303.3|5297.3|5302.9|5296.9|0
1615259810000|2021-03-09 03:16:50|5303.8|5297.8|5303.8|5297.8|5303.9|5297.9|5303.8|5297.8|0
1615259820000|2021-03-09 03:17:00|5303.9|5297.9|5305.4|5299.4|5306.3|5300.3|5303.9|5297.9|5
1615259830000|2021-03-09 03:17:10|5305.8|5299.8|5305.8|5299.8|5306.8|5300.8|5305.8|5299.8|9
1615259840000|2021-03-09 03:17:20|5305.4|5299.4|5305.3|5299.3|5305.4|5299.4|5305.3|5299.3|0
1615259850000|2021-03-09 03:17:30|5304.9|5298.9|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|0
1615259860000|2021-03-09 03:17:40|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|0
1615259880000|2021-03-09 03:18:00|5306.8|5300.8|5304.8|5298.8|5306.8|5300.8|5304.8|5298.8|5
1615259890000|2021-03-09 03:18:10|5304.3|5298.3|5302.8|5296.8|5304.3|5298.3|5302.8|5296.8|4
1615259900000|2021-03-09 03:18:20|5302.4|5296.4|5301.8|5295.8|5302.4|5296.4|5301.8|5295.8|0
1615259920000|2021-03-09 03:18:40|5302.3|5296.3|5303.3|5297.3|5303.3|5297.3|5302.3|5296.3|0
1615259930000|2021-03-09 03:18:50|5303.8|5297.8|5302.3|5296.3|5303.8|5297.8|5302.3|5296.3|1
1615259940000|2021-03-09 03:19:00|5302.4|5296.4|5302.8|5296.8|5302.8|5296.8|5302.4|5296.4|0
1615259960000|2021-03-09 03:19:20|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|2
1615259970000|2021-03-09 03:19:30|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|1
1615259980000|2021-03-09 03:19:40|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|0
1615259990000|2021-03-09 03:19:50|5301.9|5295.9|5301.8|5295.8|5302.8|5296.8|5301.8|5295.8|0
1615260000000|2021-03-09 03:20:00|5301.9|5295.9|5303.8|5297.8|5303.8|5297.8|5301.9|5295.9|1
1615260010000|2021-03-09 03:20:10|5303.9|5297.9|5304.3|5298.3|5304.8|5298.8|5303.8|5297.8|1
1615260020000|2021-03-09 03:20:20|5304.4|5298.4|5304.8|5298.8|5305.3|5299.3|5304.4|5298.4|2
1615260040000|2021-03-09 03:20:40|5304.9|5298.9|5305.3|5299.3|5305.3|5299.3|5304.9|5298.9|0
1615260050000|2021-03-09 03:20:50|5304.8|5298.8|5305.8|5299.8|5305.8|5299.8|5304.8|5298.8|4
1615260070000|2021-03-09 03:21:10|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1615260080000|2021-03-09 03:21:20|5304.9|5298.9|5305.8|5299.8|5305.9|5299.9|5304.9|5298.9|11
1615260100000|2021-03-09 03:21:40|5308.8|5302.8|5309.3|5303.3|5309.8|5303.8|5308.8|5302.8|3
1615260110000|2021-03-09 03:21:50|5309.4|5303.4|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|0
1615260120000|2021-03-09 03:22:00|5308.8|5302.8|5309.3|5303.3|5309.8|5303.8|5308.4|5302.4|4
1615260130000|2021-03-09 03:22:10|5308.9|5302.9|5308.3|5302.3|5308.9|5302.9|5308.3|5302.3|2
1615260140000|2021-03-09 03:22:20|5307.8|5301.8|5308.3|5302.3|5308.3|5302.3|5307.8|5301.8|0
1615260150000|2021-03-09 03:22:30|5308.8|5302.8|5308.3|5302.3|5308.8|5302.8|5308.3|5302.3|1
1615260160000|2021-03-09 03:22:40|5307.8|5301.8|5306.8|5300.8|5307.8|5301.8|5306.8|5300.8|0
1615260170000|2021-03-09 03:22:50|5306.4|5300.4|5306.3|5300.3|5306.4|5300.4|5306.3|5300.3|2
1615260180000|2021-03-09 03:23:00|5305.8|5299.8|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|1
1615260200000|2021-03-09 03:23:20|5306.4|5300.4|5306.3|5300.3|5306.4|5300.4|5306.3|5300.3|0
1615260210000|2021-03-09 03:23:30|5306.8|5300.8|5306.8|5300.8|5307.3|5301.3|5306.4|5300.4|2
1615260220000|2021-03-09 03:23:40|5306.4|5300.4|5305.8|5299.8|5306.4|5300.4|5305.8|5299.8|0
1615260240000|2021-03-09 03:24:00|5305.3|5299.3|5304.8|5298.8|5305.3|5299.3|5304.8|5298.8|1
1615260260000|2021-03-09 03:24:20|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|2
1615260270000|2021-03-09 03:24:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|4
1615260280000|2021-03-09 03:24:40|5304.4|5298.4|5304.8|5298.8|5304.8|5298.8|5304.4|5298.4|1
1615260290000|2021-03-09 03:24:50|5304.9|5298.9|5306.3|5300.3|5306.3|5300.3|5304.9|5298.9|1
1615260320000|2021-03-09 03:25:20|5305.8|5299.8|5306.8|5300.8|5307.8|5301.8|5305.8|5299.8|3
1615260330000|2021-03-09 03:25:30|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1615260340000|2021-03-09 03:25:40|5306.8|5300.8|5305.8|5299.8|5306.8|5300.8|5305.8|5299.8|0
1615260350000|2021-03-09 03:25:50|5306.3|5300.3|5307.3|5301.3|5307.3|5301.3|5306.3|5300.3|0
1615260360000|2021-03-09 03:26:00|5307.4|5301.4|5307.8|5301.8|5307.8|5301.8|5307.4|5301.4|4
1615260370000|2021-03-09 03:26:10|5308.3|5302.3|5309.8|5303.8|5309.8|5303.8|5308.3|5302.3|3
1615260380000|2021-03-09 03:26:20|5309.3|5303.3|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|1
1615260390000|2021-03-09 03:26:30|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1615260400000|2021-03-09 03:26:40|5308.8|5302.8|5310.3|5304.3|5310.3|5304.3|5308.8|5302.8|26
1615260410000|2021-03-09 03:26:50|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5
1615260420000|2021-03-09 03:27:00|||||||||1
1615260440000|2021-03-09 03:27:20|5309.3|5303.3|5308.8|5302.8|5309.3|5303.3|5308.8|5302.8|2
1615260450000|2021-03-09 03:27:30|5307.8|5301.8|5307.3|5301.3|5307.8|5301.8|5307.3|5301.3|3
1615260460000|2021-03-09 03:27:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|1
1615260490000|2021-03-09 03:28:10|5307.3|5301.3|5306.8|5300.8|5307.3|5301.3|5306.8|5300.8|4
1615260510000|2021-03-09 03:28:30|5306.3|5300.3|5305.8|5299.8|5306.8|5300.8|5305.8|5299.8|1
1615260520000|2021-03-09 03:28:40|5306.3|5300.3|5304.8|5298.8|5306.3|5300.3|5304.8|5298.8|0
1615260530000|2021-03-09 03:28:50|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|0
1615260540000|2021-03-09 03:29:00|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|0
1615260570000|2021-03-09 03:29:30|||||||||1
1615260600000|2021-03-09 03:30:00|5306.3|5300.3|5304.7|5298.7|5306.3|5300.3|5304.2|5298.2|2
1615260650000|2021-03-09 03:30:50|5304.2|5298.2|5303.7|5297.7|5304.2|5298.2|5303.7|5297.7|0
1615260660000|2021-03-09 03:31:00|||||||||1
1615260670000|2021-03-09 03:31:10|5304.2|5298.2|5303.7|5297.7|5304.2|5298.2|5303.7|5297.7|1
1615260690000|2021-03-09 03:31:30|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|2
1615260700000|2021-03-09 03:31:40|||||||||10
1615260710000|2021-03-09 03:31:50|5303.2|5297.2|5303.2|5297.2|5303.7|5297.7|5303.2|5297.2|0
1615260720000|2021-03-09 03:32:00|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|1
1615260730000|2021-03-09 03:32:10|5304.2|5298.2|5303.7|5297.7|5304.7|5298.7|5303.2|5297.2|4
1615260740000|2021-03-09 03:32:20|||||||||1
1615260750000|2021-03-09 03:32:30|5304.2|5298.2|5303.7|5297.7|5304.7|5298.7|5303.7|5297.7|3
1615260760000|2021-03-09 03:32:40|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|1
1615260770000|2021-03-09 03:32:50|5304.7|5298.7|5304.2|5298.2|5304.7|5298.7|5304.2|5298.2|1
1615260780000|2021-03-09 03:33:00|5303.7|5297.7|5305.2|5299.2|5305.2|5299.2|5303.7|5297.7|2
1615260790000|2021-03-09 03:33:10|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1615260800000|2021-03-09 03:33:20|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|1
1615260820000|2021-03-09 03:33:40|||||||||1
1615260830000|2021-03-09 03:33:50|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|1
1615260850000|2021-03-09 03:34:10|5306.2|5300.2|5304.7|5298.7|5306.2|5300.2|5304.7|5298.7|1
1615260860000|2021-03-09 03:34:20|5303.7|5297.7|5301.2|5295.2|5303.7|5297.7|5301.2|5295.2|23
1615260870000|2021-03-09 03:34:30|5302.7|5296.7|5302.7|5296.7|5303.2|5297.2|5301.2|5295.2|8
1615260880000|2021-03-09 03:34:40|5301.3|5295.3|5301.2|5295.2|5301.3|5295.3|5301.2|5295.2|5
1615260890000|2021-03-09 03:34:50|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.2|5295.2|0
1615260900000|2021-03-09 03:35:00|5302.2|5296.2|5300.2|5294.2|5302.2|5296.2|5300.2|5294.2|12
1615260910000|2021-03-09 03:35:10|5299.7|5293.7|5299.2|5293.2|5299.7|5293.7|5298.7|5292.7|14
1615260920000|2021-03-09 03:35:20|5298.7|5292.7|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|1
1615260930000|2021-03-09 03:35:30|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.7|5291.7|0
1615260960000|2021-03-09 03:36:00|5298.2|5292.2|5298.7|5292.7|5298.7|5292.7|5298.2|5292.2|2
1615260980000|2021-03-09 03:36:20|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|1
1615260990000|2021-03-09 03:36:30|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|2
1615261000000|2021-03-09 03:36:40|5297.7|5291.7|5297.2|5291.2|5297.7|5291.7|5296.7|5290.7|11
1615261020000|2021-03-09 03:37:00|||||||||4
1615261040000|2021-03-09 03:37:20|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|0
1615261050000|2021-03-09 03:37:30|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|1
1615261060000|2021-03-09 03:37:40|5296.2|5290.2|5296.7|5290.7|5296.7|5290.7|5296.2|5290.2|2
1615261110000|2021-03-09 03:38:30|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|1
1615261130000|2021-03-09 03:38:50|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|0
1615261170000|2021-03-09 03:39:30|5297.2|5291.2|5298.2|5292.2|5298.2|5292.2|5297.2|5291.2|6
1615261180000|2021-03-09 03:39:40|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|0
1615261190000|2021-03-09 03:39:50|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|1
1615261200000|2021-03-09 03:40:00|5298.7|5292.7|5297.7|5291.7|5298.7|5292.7|5297.7|5291.7|0
1615261210000|2021-03-09 03:40:10|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.7|5291.7|0
1615261230000|2021-03-09 03:40:30|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|0
1615261240000|2021-03-09 03:40:40|5296.2|5290.2|5297.7|5291.7|5298.7|5292.7|5296.2|5290.2|6
1615261270000|2021-03-09 03:41:10|5297.2|5291.2|5296.7|5290.7|5297.2|5291.2|5296.7|5290.7|0
1615261290000|2021-03-09 03:41:30|||||||||1
1615261300000|2021-03-09 03:41:40|5296.2|5290.2|5296.2|5290.2|5296.2|5290.2|5296.2|5290.2|5
1615261310000|2021-03-09 03:41:50|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|0
1615261340000|2021-03-09 03:42:20|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.2|5291.2|14
1615261350000|2021-03-09 03:42:30|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|0
1615261360000|2021-03-09 03:42:40|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5297.7|5291.7|0
1615261370000|2021-03-09 03:42:50|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|0
1615261380000|2021-03-09 03:43:00|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1615261390000|2021-03-09 03:43:10|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|2
1615261400000|2021-03-09 03:43:20|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1615261430000|2021-03-09 03:43:50|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|2
1615261470000|2021-03-09 03:44:30|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1615261480000|2021-03-09 03:44:40|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|2
1615261490000|2021-03-09 03:44:50|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|1
1615261500000|2021-03-09 03:45:00|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|1
1615261510000|2021-03-09 03:45:10|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.7|5291.7|0
1615261520000|2021-03-09 03:45:20|5297.2|5291.2|5297.7|5291.7|5297.7|5291.7|5297.2|5291.2|0
1615261530000|2021-03-09 03:45:30|5298.2|5292.2|5297.2|5291.2|5298.2|5292.2|5297.2|5291.2|0
1615261540000|2021-03-09 03:45:40|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|1
1615261550000|2021-03-09 03:45:50|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|0
1615261570000|2021-03-09 03:46:10|5297.2|5291.2|5296.7|5290.7|5297.2|5291.2|5296.7|5290.7|0
1615261590000|2021-03-09 03:46:30|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.7|5291.7|1
1615261610000|2021-03-09 03:46:50|5296.7|5290.7|5297.7|5291.7|5297.7|5291.7|5296.7|5290.7|10
1615261620000|2021-03-09 03:47:00|5298.2|5292.2|5298.7|5292.7|5298.7|5292.7|5298.2|5292.2|1
1615261670000|2021-03-09 03:47:50|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.7|5291.7|0
1615261690000|2021-03-09 03:48:10|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1615261720000|2021-03-09 03:48:40|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|1
1615261730000|2021-03-09 03:48:50|5298.2|5292.2|5299.2|5293.2|5299.2|5293.2|5298.2|5292.2|1
1615261760000|2021-03-09 03:49:20|5298.7|5292.7|5298.2|5292.2|5298.7|5292.7|5298.2|5292.2|0
1615261770000|2021-03-09 03:49:30|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|2
1615261780000|2021-03-09 03:49:40|5299.2|5293.2|5299.7|5293.7|5299.7|5293.7|5299.2|5293.2|1
1615261790000|2021-03-09 03:49:50|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|0
1615261810000|2021-03-09 03:50:10|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|0
1615261840000|2021-03-09 03:50:40|||||||||1
1615261850000|2021-03-09 03:50:50|5299.2|5293.2|5299.7|5293.7|5299.7|5293.7|5299.2|5293.2|0
1615261870000|2021-03-09 03:51:10|||||||||1
1615261900000|2021-03-09 03:51:40|5299.2|5293.2|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|0
1615261910000|2021-03-09 03:51:50|||||||||3
1615261920000|2021-03-09 03:52:00|||||||||1
1615261990000|2021-03-09 03:53:10|5299.1|5293.1|5299.7|5293.7|5299.7|5293.7|5299.1|5293.1|1
1615262000000|2021-03-09 03:53:20|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|0
1615262010000|2021-03-09 03:53:30|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.2|5293.2|0
1615262020000|2021-03-09 03:53:40|5299.2|5293.2|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|0
1615262030000|2021-03-09 03:53:50|5298.6|5292.6|5298.7|5292.7|5298.7|5292.7|5298.6|5292.6|1
1615262070000|2021-03-09 03:54:30|5299.1|5293.1|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|0
1615262100000|2021-03-09 03:55:00|5299.2|5293.2|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|0
1615262110000|2021-03-09 03:55:10|5299.2|5293.2|5299.7|5293.7|5299.7|5293.7|5299.2|5293.2|0
1615262120000|2021-03-09 03:55:20|5299.2|5293.2|5298.7|5292.7|5299.2|5293.2|5298.7|5292.7|0
1615262210000|2021-03-09 03:56:50|5299.7|5293.7|5298.7|5292.7|5299.7|5293.7|5298.7|5292.7|0
1615262220000|2021-03-09 03:57:00|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1615262230000|2021-03-09 03:57:10|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|1
1615262340000|2021-03-09 03:59:00|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|0
1615262370000|2021-03-09 03:59:30|5298.7|5292.7|5299.2|5293.2|5299.2|5293.2|5298.7|5292.7|1
1615262380000|2021-03-09 03:59:40|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|5299.7|5293.7|1
1615262390000|2021-03-09 03:59:50|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|0
1615262400000|2021-03-09 04:00:00|5300.6|5294.6|5302.2|5296.2|5302.2|5296.2|5300.6|5294.6|2
1615262450000|2021-03-09 04:00:50|5303.2|5297.2|5303.7|5297.7|5304.2|5298.2|5303.2|5297.2|4
1615262470000|2021-03-09 04:01:10|5302.7|5296.7|5303.7|5297.7|5303.7|5297.7|5302.7|5296.7|1
1615262500000|2021-03-09 04:01:40|5303.2|5297.2|5302.7|5296.7|5303.2|5297.2|5302.7|5296.7|0
1615262520000|2021-03-09 04:02:00|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|1
1615262600000|2021-03-09 04:03:20|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|1
1615262610000|2021-03-09 04:03:30|5304.1|5298.1|5303.7|5297.7|5304.1|5298.1|5303.7|5297.7|1
1615262620000|2021-03-09 04:03:40|5303.2|5297.2|5303.7|5297.7|5303.7|5297.7|5303.2|5297.2|0
1615262630000|2021-03-09 04:03:50|5303.6|5297.6|5303.2|5297.2|5303.6|5297.6|5303.2|5297.2|0
1615262640000|2021-03-09 04:04:00|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|1
1615262670000|2021-03-09 04:04:30|5303.2|5297.2|5303.7|5297.7|5303.7|5297.7|5303.2|5297.2|0
1615262690000|2021-03-09 04:04:50|||||||||1
1615262700000|2021-03-09 04:05:00|5303.2|5297.2|5303.7|5297.7|5304.2|5298.2|5303.2|5297.2|3
1615262710000|2021-03-09 04:05:10|5303.2|5297.2|5302.7|5296.7|5303.2|5297.2|5302.7|5296.7|0
1615262720000|2021-03-09 04:05:20|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|0
1615262750000|2021-03-09 04:05:50|||||||||1
1615262800000|2021-03-09 04:06:40|||||||||4
1615262840000|2021-03-09 04:07:20|5301.6|5295.6|5303.6|5297.6|5303.6|5297.6|5301.6|5295.6|7
1615262870000|2021-03-09 04:07:50|5301.6|5295.6|5301.6|5295.6|5301.6|5295.6|5300.2|5294.2|26
1615262880000|2021-03-09 04:08:00|5301.1|5295.1|5299.6|5293.6|5301.1|5295.1|5299.6|5293.6|6
1615262890000|2021-03-09 04:08:10|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|1
1615262910000|2021-03-09 04:08:30|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|1
1615262920000|2021-03-09 04:08:40|5299.2|5293.2|5299.6|5293.6|5299.6|5293.6|5299.2|5293.2|0
1615262960000|2021-03-09 04:09:20|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|1
1615263020000|2021-03-09 04:10:20|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|0
1615263070000|2021-03-09 04:11:10|5300.7|5294.7|5301.6|5295.6|5301.6|5295.6|5300.7|5294.7|0
1615263110000|2021-03-09 04:11:50|5301.2|5295.2|5301.1|5295.1|5301.2|5295.2|5301.1|5295.1|0
1615263140000|2021-03-09 04:12:20|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|13
1615263170000|2021-03-09 04:12:50|5299.2|5293.2|5299.1|5293.1|5299.2|5293.2|5298.6|5292.6|0
1615263180000|2021-03-09 04:13:00|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|1
1615263190000|2021-03-09 04:13:10|5299.2|5293.2|5298.6|5292.6|5299.2|5293.2|5298.6|5292.6|1
1615263220000|2021-03-09 04:13:40|5298.2|5292.2|5297.6|5291.6|5298.2|5292.2|5297.6|5291.6|0
1615263260000|2021-03-09 04:14:20|||||||||1
1615263280000|2021-03-09 04:14:40|||||||||1
1615263290000|2021-03-09 04:14:50|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|4
1615263420000|2021-03-09 04:17:00|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|2
1615263440000|2021-03-09 04:17:20|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|9
1615263460000|2021-03-09 04:17:40|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|2
1615263480000|2021-03-09 04:18:00|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|1
1615263500000|2021-03-09 04:18:20|5297.1|5291.1|5297.6|5291.6|5297.6|5291.6|5297.1|5291.1|1
1615263530000|2021-03-09 04:18:50|5297.1|5291.1|5297.6|5291.6|5297.6|5291.6|5297.1|5291.1|1
1615263550000|2021-03-09 04:19:10|||||||||1
1615263560000|2021-03-09 04:19:20|5297.1|5291.1|5297.6|5291.6|5297.6|5291.6|5297.1|5291.1|3
1615263600000|2021-03-09 04:20:00|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|0
1615263640000|2021-03-09 04:20:40|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|1
1615263710000|2021-03-09 04:21:50|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|1
1615263750000|2021-03-09 04:22:30|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|0
1615263760000|2021-03-09 04:22:40|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|2
1615263770000|2021-03-09 04:22:50|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|0
1615263820000|2021-03-09 04:23:40|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|1
1615263840000|2021-03-09 04:24:00|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|0
1615263910000|2021-03-09 04:25:10|5298.7|5292.7|5299.6|5293.6|5299.6|5293.6|5298.7|5292.7|1
1615263940000|2021-03-09 04:25:40|||||||||1
1615263960000|2021-03-09 04:26:00|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|0
1615263980000|2021-03-09 04:26:20|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|0
1615264000000|2021-03-09 04:26:40|||||||||1
1615264010000|2021-03-09 04:26:50|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|0
1615264050000|2021-03-09 04:27:30|5297.6|5291.6|5294.1|5288.1|5297.6|5291.6|5294.1|5288.1|12
1615264060000|2021-03-09 04:27:40|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|2
1615264100000|2021-03-09 04:28:20|5293.1|5287.1|5292.6|5286.6|5293.1|5287.1|5292.6|5286.6|1
1615264120000|2021-03-09 04:28:40|5293.1|5287.1|5293.6|5287.6|5293.6|5287.6|5293.1|5287.1|10
1615264140000|2021-03-09 04:29:00|5294.1|5288.1|5294.6|5288.6|5294.6|5288.6|5294.1|5288.1|0
1615264180000|2021-03-09 04:29:40|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|0
1615264200000|2021-03-09 04:30:00|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|1
1615264210000|2021-03-09 04:30:10|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|2
1615264220000|2021-03-09 04:30:20|5291.6|5285.6|5292.6|5286.6|5292.6|5286.6|5291.6|5285.6|1
1615264240000|2021-03-09 04:30:40|5292.1|5286.1|5292.6|5286.6|5292.6|5286.6|5292.1|5286.1|2
1615264260000|2021-03-09 04:31:00|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615264280000|2021-03-09 04:31:20|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|0
1615264350000|2021-03-09 04:32:30|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|0
1615264360000|2021-03-09 04:32:40|5292|5286|5292.6|5286.6|5292.6|5286.6|5292|5286|5
1615264370000|2021-03-09 04:32:50|5293.6|5287.6|5293.1|5287.1|5293.6|5287.6|5293.1|5287.1|0
1615264380000|2021-03-09 04:33:00|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1615264390000|2021-03-09 04:33:10|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615264400000|2021-03-09 04:33:20|5293.6|5287.6|5294.1|5288.1|5294.1|5288.1|5293.6|5287.6|0
1615264410000|2021-03-09 04:33:30|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1615264460000|2021-03-09 04:34:20|||||||||1
1615264550000|2021-03-09 04:35:50|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|1
1615264590000|2021-03-09 04:36:30|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615264620000|2021-03-09 04:37:00|5293.6|5287.6|5294.1|5288.1|5294.1|5288.1|5293.6|5287.6|1
1615264630000|2021-03-09 04:37:10|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1615264690000|2021-03-09 04:38:10|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|0
1615264750000|2021-03-09 04:39:10|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1615264790000|2021-03-09 04:39:50|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|0
1615264810000|2021-03-09 04:40:10|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1615264820000|2021-03-09 04:40:20|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615264840000|2021-03-09 04:40:40|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|0
1615264930000|2021-03-09 04:42:10|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615264960000|2021-03-09 04:42:40|||||||||1
1615265100000|2021-03-09 04:45:00|5293.6|5287.6|5292.6|5286.6|5293.6|5287.6|5292.6|5286.6|3
1615265130000|2021-03-09 04:45:30|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|0
1615265160000|2021-03-09 04:46:00|5292|5286|5291.6|5285.6|5292|5286|5291.1|5285.1|3
1615265190000|2021-03-09 04:46:30|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|1
1615265230000|2021-03-09 04:47:10|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615265270000|2021-03-09 04:47:50|||||||||1
1615265280000|2021-03-09 04:48:00|5293|5287|5292.6|5286.6|5293|5287|5292.6|5286.6|0
1615265320000|2021-03-09 04:48:40|5294.1|5288.1|5292.6|5286.6|5294.1|5288.1|5292.6|5286.6|2
1615265350000|2021-03-09 04:49:10|||||||||1
1615265360000|2021-03-09 04:49:20|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|3
1615265390000|2021-03-09 04:49:50|5292|5286|5293.1|5287.1|5293.1|5287.1|5292|5286|1
1615265400000|2021-03-09 04:50:00|5293.5|5287.5|5294.1|5288.1|5294.1|5288.1|5293.5|5287.5|0
1615265410000|2021-03-09 04:50:10|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|1
1615265510000|2021-03-09 04:51:50|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|1
1615265550000|2021-03-09 04:52:30|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|5294.1|5288.1|0
1615265590000|2021-03-09 04:53:10|5294|5288|5293.6|5287.6|5294|5288|5293.6|5287.6|1
1615265680000|2021-03-09 04:54:40|5293.5|5287.5|5292.6|5286.6|5293.5|5287.5|5292.6|5286.6|0
1615265700000|2021-03-09 04:55:00|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|0
1615265750000|2021-03-09 04:55:50|5293.6|5287.6|5294.1|5288.1|5294.1|5288.1|5293.6|5287.6|1
1615265800000|2021-03-09 04:56:40|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|3
1615265810000|2021-03-09 04:56:50|5295.1|5289.1|5295.1|5289.1|5295.1|5289.1|5295.1|5289.1|0
1615265840000|2021-03-09 04:57:20|5295.6|5289.6|5296.1|5290.1|5296.1|5290.1|5295.6|5289.6|1
1615265870000|2021-03-09 04:57:50|5296.6|5290.6|5295.6|5289.6|5296.6|5290.6|5295.6|5289.6|2
1615265920000|2021-03-09 04:58:40|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1615265940000|2021-03-09 04:59:00|5295.6|5289.6|5296.5|5290.5|5296.5|5290.5|5295.6|5289.6|0
1615265960000|2021-03-09 04:59:20|5296.1|5290.1|5296.5|5290.5|5296.5|5290.5|5296|5290|0
1615265970000|2021-03-09 04:59:30|||||||||1
1615266000000|2021-03-09 05:00:00|5297|5291|5296.5|5290.5|5297|5291|5296.5|5290.5|1
1615266040000|2021-03-09 05:00:40|5296.6|5290.6|5299.5|5293.5|5299.5|5293.5|5296.6|5290.6|1
1615266050000|2021-03-09 05:00:50|5300|5294|5300|5294|5300|5294|5299.5|5293.5|2
1615266070000|2021-03-09 05:01:10|5299|5293|5298.5|5292.5|5299|5293|5298.5|5292.5|2
1615266080000|2021-03-09 05:01:20|5299|5293|5299.5|5293.5|5299.5|5293.5|5299|5293|0
1615266110000|2021-03-09 05:01:50|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|0
1615266120000|2021-03-09 05:02:00|5297.5|5291.5|5298.5|5292.5|5298.5|5292.5|5296.5|5290.5|1
1615266150000|2021-03-09 05:02:30|5298.6|5292.6|5299.5|5293.5|5299.5|5293.5|5298.6|5292.6|0
1615266160000|2021-03-09 05:02:40|5300|5294|5300|5294|5300|5294|5300|5294|0
1615266220000|2021-03-09 05:03:40|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|1
1615266250000|2021-03-09 05:04:10|5299.1|5293.1|5298.5|5292.5|5299.1|5293.1|5298.5|5292.5|1
1615266270000|2021-03-09 05:04:30|5299|5293|5299.5|5293.5|5299.5|5293.5|5299|5293|0
1615266300000|2021-03-09 05:05:00|5299.6|5293.6|5299.5|5293.5|5300|5294|5299.5|5293.5|1
1615266340000|2021-03-09 05:05:40|5299.6|5293.6|5300|5294|5300|5294|5299.6|5293.6|0
1615266350000|2021-03-09 05:05:50|5299.6|5293.6|5299.5|5293.5|5299.6|5293.6|5299.5|5293.5|0
1615266360000|2021-03-09 05:06:00|5298.6|5292.6|5298.5|5292.5|5298.6|5292.6|5298.5|5292.5|0
1615266380000|2021-03-09 05:06:20|5298.6|5292.6|5299.5|5293.5|5299.5|5293.5|5298.6|5292.6|0
1615266400000|2021-03-09 05:06:40|5300|5294|5300|5294|5300|5294|5300|5294|12
1615266410000|2021-03-09 05:06:50|||||||||15
1615266430000|2021-03-09 05:07:10|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|1
1615266440000|2021-03-09 05:07:20|5299.1|5293.1|5297.5|5291.5|5299.1|5293.1|5297.5|5291.5|1
1615266450000|2021-03-09 05:07:30|5298|5292|5298|5292|5298|5292|5297.5|5291.5|1
1615266460000|2021-03-09 05:07:40|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|0
1615266540000|2021-03-09 05:09:00|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|2
1615266560000|2021-03-09 05:09:20|5296|5290|5296|5290|5296|5290|5296|5290|2
1615266570000|2021-03-09 05:09:30|5297|5291|5297.5|5291.5|5297.5|5291.5|5297|5291|1
1615266640000|2021-03-09 05:10:40|5297.6|5291.6|5298.5|5292.5|5298.5|5292.5|5297.6|5291.6|0
1615266690000|2021-03-09 05:11:30|5298.6|5292.6|5299|5293|5299|5293|5298.6|5292.6|0
1615266710000|2021-03-09 05:11:50|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|0
1615266720000|2021-03-09 05:12:00|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|4
1615266750000|2021-03-09 05:12:30|||||||||1
1615266790000|2021-03-09 05:13:10|5298|5292|5297.5|5291.5|5298|5292|5297.5|5291.5|3
1615266810000|2021-03-09 05:13:30|5298|5292|5298|5292|5298|5292|5298|5292|0
1615266820000|2021-03-09 05:13:40|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|1
1615266850000|2021-03-09 05:14:10|5297|5291|5297|5291|5297|5291|5297|5291|0
1615266900000|2021-03-09 05:15:00|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|1
1615266910000|2021-03-09 05:15:10|5298|5292|5298|5292|5298|5292|5298|5292|0
1615267020000|2021-03-09 05:17:00|5298.5|5292.5|5299|5293|5299|5293|5298.5|5292.5|2
1615267030000|2021-03-09 05:17:10|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|1
1615267050000|2021-03-09 05:17:30|5299|5293|5299|5293|5299|5293|5299|5293|0
1615267090000|2021-03-09 05:18:10|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|1
1615267200000|2021-03-09 05:20:00|5298|5292|5297|5291|5298|5292|5297|5291|1
1615267220000|2021-03-09 05:20:20|5296|5290|5296|5290|5296|5290|5296|5290|5
1615267240000|2021-03-09 05:20:40|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|2
1615267250000|2021-03-09 05:20:50|5294|5288|5294|5288|5294|5288|5294|5288|0
1615267260000|2021-03-09 05:21:00|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|1
1615267350000|2021-03-09 05:22:30|5293|5287|5293|5287|5293|5287|5293|5287|0
1615267440000|2021-03-09 05:24:00|5293.5|5287.5|5293|5287|5293.5|5287.5|5293|5287|1
1615267460000|2021-03-09 05:24:20|5293.5|5287.5|5294|5288|5294|5288|5293.5|5287.5|0
1615267470000|2021-03-09 05:24:30|5293|5287|5293|5287|5293|5287|5293|5287|1
1615267480000|2021-03-09 05:24:40|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|0
1615267490000|2021-03-09 05:24:50|5293|5287|5293|5287|5293|5287|5293|5287|2
1615267520000|2021-03-09 05:25:20|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|3
1615267640000|2021-03-09 05:27:20|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|1
1615267650000|2021-03-09 05:27:30|5295|5289|5295.5|5289.5|5295.5|5289.5|5295|5289|1
1615267660000|2021-03-09 05:27:40|||||||||1
1615267740000|2021-03-09 05:29:00|5295|5289|5294.5|5288.5|5295|5289|5294.5|5288.5|0
1615267800000|2021-03-09 05:30:00|5294|5288|5297|5291|5298|5292|5293|5287|25
1615267820000|2021-03-09 05:30:20|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|0
1615267830000|2021-03-09 05:30:30|5297|5291|5295.5|5289.5|5297|5291|5295.5|5289.5|1
1615267850000|2021-03-09 05:30:50|5296.5|5290.5|5297.5|5291.5|5298|5292|5296.5|5290.5|1
1615267860000|2021-03-09 05:31:00|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|0
1615267870000|2021-03-09 05:31:10|5298|5292|5298|5292|5298|5292|5298|5292|0
1615267880000|2021-03-09 05:31:20|5298.5|5292.5|5296.5|5290.5|5298.5|5292.5|5296.5|5290.5|1
1615267900000|2021-03-09 05:31:40|5297|5291|5297|5291|5297|5291|5297|5291|1
1615267910000|2021-03-09 05:31:50|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296|5290|0
1615267920000|2021-03-09 05:32:00|||||||||1
1615267930000|2021-03-09 05:32:10|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295|5289|5
1615267950000|2021-03-09 05:32:30|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|0
1615267970000|2021-03-09 05:32:50|5294.4|5288.4|5293.5|5287.5|5294.5|5288.5|5293.5|5287.5|10
1615267980000|2021-03-09 05:33:00|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|1
1615267990000|2021-03-09 05:33:10|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|0
1615268020000|2021-03-09 05:33:40|5294|5288|5293.5|5287.5|5294|5288|5293.5|5287.5|0
1615268030000|2021-03-09 05:33:50|5293|5287|5293|5287|5293|5287|5293|5287|2
1615268040000|2021-03-09 05:34:00|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292|5286|9
1615268050000|2021-03-09 05:34:10|5293|5287|5292.5|5286.5|5293|5287|5292|5286|1
1615268120000|2021-03-09 05:35:20|5292|5286|5291|5285|5292|5286|5291|5285|7
1615268130000|2021-03-09 05:35:30|5290|5284|5290|5284|5290.5|5284.5|5290|5284|2
1615268140000|2021-03-09 05:35:40|5290.5|5284.5|5290.5|5284.5|5291|5285|5290.5|5284.5|4
1615268150000|2021-03-09 05:35:50|5290|5284|5290|5284|5291|5285|5290|5284|3
1615268160000|2021-03-09 05:36:00|5290.5|5284.5|5290.5|5284.5|5291|5285|5290|5284|5
1615268170000|2021-03-09 05:36:10|5291|5285|5290.5|5284.5|5291|5285|5290.5|5284.5|1
1615268180000|2021-03-09 05:36:20|5291|5285|5291.5|5285.5|5291.5|5285.5|5291|5285|1
1615268190000|2021-03-09 05:36:30|5292|5286|5291|5285|5292.5|5286.5|5291|5285|1
1615268200000|2021-03-09 05:36:40|5290.5|5284.5|5291.5|5285.5|5291.5|5285.5|5290.5|5284.5|2
1615268220000|2021-03-09 05:37:00|5292|5286|5292.5|5286.5|5292.5|5286.5|5292|5286|0
1615268250000|2021-03-09 05:37:30|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|4
1615268270000|2021-03-09 05:37:50|5294.5|5288.5|5294|5288|5294.5|5288.5|5294|5288|1
1615268280000|2021-03-09 05:38:00|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|0
1615268300000|2021-03-09 05:38:20|5294|5288|5296|5290|5296|5290|5293.5|5287.5|4
1615268310000|2021-03-09 05:38:30|5295.5|5289.5|5297|5291|5297|5291|5295.5|5289.5|0
1615268320000|2021-03-09 05:38:40|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|1
1615268330000|2021-03-09 05:38:50|5297|5291|5297.5|5291.5|5297.5|5291.5|5297|5291|0
1615268340000|2021-03-09 05:39:00|5297.9|5291.9|5298.5|5292.5|5298.5|5292.5|5297.9|5291.9|0
1615268350000|2021-03-09 05:39:10|||||||||1
1615268360000|2021-03-09 05:39:20|5298.9|5292.9|5299|5293|5299|5293|5298.9|5292.9|8
1615268370000|2021-03-09 05:39:30|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|3
1615268390000|2021-03-09 05:39:50|5299|5293|5299|5293|5299|5293|5299|5293|1
1615268400000|2021-03-09 05:40:00|5298.5|5292.5|5297.5|5291.5|5298.5|5292.5|5297.5|5291.5|5
1615268410000|2021-03-09 05:40:10|5297|5291|5297|5291|5297|5291|5297|5291|0
1615268420000|2021-03-09 05:40:20|5297.4|5291.4|5297.5|5291.5|5297.5|5291.5|5297.4|5291.4|0
1615268470000|2021-03-09 05:41:10|5298.4|5292.4|5299|5293|5299|5293|5298.4|5292.4|0
1615268500000|2021-03-09 05:41:40|5299.5|5293.5|5299.5|5293.5|5300|5294|5299.5|5293.5|5
1615268530000|2021-03-09 05:42:10|5299.9|5293.9|5299.5|5293.5|5300|5294|5299.5|5293.5|6
1615268540000|2021-03-09 05:42:20|5299.9|5293.9|5301|5295|5301|5295|5299.9|5293.9|2
1615268550000|2021-03-09 05:42:30|5300.5|5294.5|5299.5|5293.5|5300.5|5294.5|5299.5|5293.5|0
1615268580000|2021-03-09 05:43:00|||||||||1
1615268590000|2021-03-09 05:43:10|5299|5293|5299|5293|5299|5293|5299|5293|0
1615268600000|2021-03-09 05:43:20|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|1
1615268610000|2021-03-09 05:43:30|||||||||5
1615268620000|2021-03-09 05:43:40|5299.9|5293.9|5298.5|5292.5|5299.9|5293.9|5298.5|5292.5|6
1615268630000|2021-03-09 05:43:50|5298.4|5292.4|5297.5|5291.5|5298.4|5292.4|5297.5|5291.5|0
1615268640000|2021-03-09 05:44:00|5298|5292|5298.5|5292.5|5298.5|5292.5|5298|5292|0
1615268660000|2021-03-09 05:44:20|5298.4|5292.4|5298|5292|5298.4|5292.4|5297.5|5291.5|0
1615268670000|2021-03-09 05:44:30|5297.9|5291.9|5299.5|5293.5|5299.5|5293.5|5297.5|5291.5|7
1615268700000|2021-03-09 05:45:00|5299.9|5293.9|5303|5297|5303|5297|5299.9|5293.9|6
1615268720000|2021-03-09 05:45:20|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|1
1615268730000|2021-03-09 05:45:30|5303.4|5297.4|5302.5|5296.5|5303.4|5297.4|5301.5|5295.5|1
1615268740000|2021-03-09 05:45:40|5302|5296|5302.5|5296.5|5302.5|5296.5|5301.5|5295.5|0
1615268760000|2021-03-09 05:46:00|5302.4|5296.4|5300.5|5294.5|5302.4|5296.4|5300.5|5294.5|2
1615268790000|2021-03-09 05:46:30|5301|5295|5301.5|5295.5|5301.5|5295.5|5301|5295|0
1615268800000|2021-03-09 05:46:40|5301.9|5295.9|5302|5296|5302|5296|5301.5|5295.5|2
1615268810000|2021-03-09 05:46:50|5302.5|5296.5|5302.5|5296.5|5303|5297|5302.5|5296.5|1
1615268820000|2021-03-09 05:47:00|5302|5296|5302.5|5296.5|5302.5|5296.5|5301.5|5295.5|0
1615268840000|2021-03-09 05:47:20|5302.4|5296.4|5301.5|5295.5|5302.4|5296.4|5301.5|5295.5|0
1615268850000|2021-03-09 05:47:30|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|8
1615268860000|2021-03-09 05:47:40|5303.4|5297.4|5303|5297|5303.4|5297.4|5303|5297|1
1615268870000|2021-03-09 05:47:50|5302.5|5296.5|5301.5|5295.5|5302.5|5296.5|5301.5|5295.5|3
1615268880000|2021-03-09 05:48:00|5302.5|5296.5|5301.5|5295.5|5302.5|5296.5|5301.5|5295.5|1
1615268890000|2021-03-09 05:48:10|5301.4|5295.4|5301.5|5295.5|5301.5|5295.5|5301|5295|4
1615268900000|2021-03-09 05:48:20|5301.4|5295.4|5302|5296|5302|5296|5301|5295|1
1615268910000|2021-03-09 05:48:30|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|0
1615268920000|2021-03-09 05:48:40|5301.4|5295.4|5301.5|5295.5|5301.5|5295.5|5301|5295|0
1615269010000|2021-03-09 05:50:10|5301|5295|5299.5|5293.5|5301|5295|5299.5|5293.5|1
1615269030000|2021-03-09 05:50:30|5299.9|5293.9|5300.5|5294.5|5300.5|5294.5|5299.9|5293.9|0
1615269040000|2021-03-09 05:50:40|5300|5294|5299.5|5293.5|5300|5294|5299.5|5293.5|0
1615269050000|2021-03-09 05:50:50|5299|5293|5299.5|5293.5|5299.5|5293.5|5299|5293|4
1615269060000|2021-03-09 05:51:00|5300.5|5294.5|5301.5|5295.5|5301.5|5295.5|5300.5|5294.5|4
1615269070000|2021-03-09 05:51:10|||||||||1
1615269120000|2021-03-09 05:52:00|5301.4|5295.4|5300.4|5294.4|5301.4|5295.4|5300.4|5294.4|0
1615269130000|2021-03-09 05:52:10|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615269140000|2021-03-09 05:52:20|5299.5|5293.5|5300.4|5294.4|5300.4|5294.4|5299.5|5293.5|2
1615269150000|2021-03-09 05:52:30|5300.5|5294.5|5301.4|5295.4|5301.4|5295.4|5300.5|5294.5|0
1615269180000|2021-03-09 05:53:00|5301.9|5295.9|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|1
1615269190000|2021-03-09 05:53:10|5300.4|5294.4|5299.4|5293.4|5300.4|5294.4|5299.4|5293.4|1
1615269200000|2021-03-09 05:53:20|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1615269210000|2021-03-09 05:53:30|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1615269220000|2021-03-09 05:53:40|||||||||1
1615269240000|2021-03-09 05:54:00|5299|5293|5297.4|5291.4|5299|5293|5297.4|5291.4|2
1615269260000|2021-03-09 05:54:20|||||||||1
1615269270000|2021-03-09 05:54:30|5296.9|5290.9|5294.4|5288.4|5296.9|5290.9|5294.4|5288.4|11
1615269280000|2021-03-09 05:54:40|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|1
1615269290000|2021-03-09 05:54:50|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1615269300000|2021-03-09 05:55:00|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|2
1615269310000|2021-03-09 05:55:10|5295.5|5289.5|5296.4|5290.4|5296.4|5290.4|5295.5|5289.5|0
1615269330000|2021-03-09 05:55:30|5296.5|5290.5|5296.4|5290.4|5297.4|5291.4|5296.4|5290.4|0
1615269340000|2021-03-09 05:55:40|5296.5|5290.5|5297.4|5291.4|5297.4|5291.4|5296.5|5290.5|0
1615269360000|2021-03-09 05:56:00|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1615269390000|2021-03-09 05:56:30|5296.5|5290.5|5298.4|5292.4|5298.4|5292.4|5296.5|5290.5|1
1615269400000|2021-03-09 05:56:40|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|2
1615269420000|2021-03-09 05:57:00|5299|5293|5297.9|5291.9|5299|5293|5297.9|5291.9|2
1615269430000|2021-03-09 05:57:10|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1615269450000|2021-03-09 05:57:30|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|1
1615269460000|2021-03-09 05:57:40|5296.9|5290.9|5297.4|5291.4|5297.4|5291.4|5296.9|5290.9|1
1615269480000|2021-03-09 05:58:00|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|1
1615269490000|2021-03-09 05:58:10|5295.9|5289.9|5296.4|5290.4|5296.4|5290.4|5295.9|5289.9|0
1615269520000|2021-03-09 05:58:40|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1615269530000|2021-03-09 05:58:50|5295|5289|5294.9|5288.9|5295|5289|5294.9|5288.9|0
1615269550000|2021-03-09 05:59:10|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5294.9|5288.9|0
1615269570000|2021-03-09 05:59:30|5295|5289|5295.4|5289.4|5295.4|5289.4|5295|5289|1
1615269580000|2021-03-09 05:59:40|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|0
1615269590000|2021-03-09 05:59:50|5295|5289|5294.4|5288.4|5295.4|5289.4|5294.4|5288.4|0
1615269600000|2021-03-09 06:00:00|5293.9|5287.9|5292.9|5286.9|5293.9|5287.9|5292.9|5286.9|6
1615269610000|2021-03-09 06:00:10|5293|5287|5293.9|5287.9|5294.4|5288.4|5293|5287|2
1615269620000|2021-03-09 06:00:20|5293.5|5287.5|5292.9|5286.9|5293.5|5287.5|5292.9|5286.9|0
1615269630000|2021-03-09 06:00:30|5291.9|5285.9|5291.4|5285.4|5292.4|5286.4|5291.4|5285.4|3
1615269640000|2021-03-09 06:00:40|||||||||2
1615269650000|2021-03-09 06:00:50|5291.5|5285.5|5292.4|5286.4|5292.4|5286.4|5291.5|5285.5|2
1615269660000|2021-03-09 06:01:00|5292|5286|5292.4|5286.4|5293.4|5287.4|5291.4|5285.4|5
1615269670000|2021-03-09 06:01:10|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|1
1615269690000|2021-03-09 06:01:30|5292.4|5286.4|5293.4|5287.4|5293.4|5287.4|5292.4|5286.4|5
1615269720000|2021-03-09 06:02:00|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|1
1615269730000|2021-03-09 06:02:10|5292.9|5286.9|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|0
1615269750000|2021-03-09 06:02:30|5292.5|5286.5|5293.4|5287.4|5293.4|5287.4|5292.5|5286.5|0
1615269770000|2021-03-09 06:02:50|5293|5287|5292.4|5286.4|5293|5287|5292.4|5286.4|1
1615269790000|2021-03-09 06:03:10|5291.4|5285.4|5291.4|5285.4|5292.4|5286.4|5291.4|5285.4|1
1615269800000|2021-03-09 06:03:20|5291.5|5285.5|5292.4|5286.4|5292.4|5286.4|5291.5|5285.5|1
1615269810000|2021-03-09 06:03:30|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|0
1615269820000|2021-03-09 06:03:40|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1615269830000|2021-03-09 06:03:50|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|1
1615269850000|2021-03-09 06:04:10|5292.9|5286.9|5293.4|5287.4|5294.4|5288.4|5292.9|5286.9|5
1615269860000|2021-03-09 06:04:20|5293.9|5287.9|5295.4|5289.4|5295.4|5289.4|5293.9|5287.9|4
1615269870000|2021-03-09 06:04:30|5295.9|5289.9|5295.4|5289.4|5296.4|5290.4|5295.4|5289.4|1
1615269880000|2021-03-09 06:04:40|5295|5289|5295.4|5289.4|5295.4|5289.4|5294.9|5288.9|0
1615269900000|2021-03-09 06:05:00|5294.4|5288.4|5292.4|5286.4|5294.4|5288.4|5292.4|5286.4|1
1615269910000|2021-03-09 06:05:10|5292.9|5286.9|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|0
1615269920000|2021-03-09 06:05:20|5292.9|5286.9|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|0
1615269940000|2021-03-09 06:05:40|5291.9|5285.9|5291.4|5285.4|5291.9|5285.9|5290.9|5284.9|4
1615269950000|2021-03-09 06:05:50|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1615269960000|2021-03-09 06:06:00|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1615269970000|2021-03-09 06:06:10|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|1
1615269980000|2021-03-09 06:06:20|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|1
1615269990000|2021-03-09 06:06:30|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1615270000000|2021-03-09 06:06:40|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|1
1615270010000|2021-03-09 06:06:50|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|0
1615270020000|2021-03-09 06:07:00|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|8
1615270030000|2021-03-09 06:07:10|5292.9|5286.9|5295.4|5289.4|5295.4|5289.4|5292.9|5286.9|2
1615270040000|2021-03-09 06:07:20|5294.9|5288.9|5294.4|5288.4|5294.9|5288.9|5294.4|5288.4|0
1615270050000|2021-03-09 06:07:30|5294.5|5288.5|5295.4|5289.4|5295.4|5289.4|5294.5|5288.5|0
1615270060000|2021-03-09 06:07:40|5294.9|5288.9|5294.4|5288.4|5294.9|5288.9|5294.4|5288.4|0
1615270070000|2021-03-09 06:07:50|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1615270080000|2021-03-09 06:08:00|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|0
1615270090000|2021-03-09 06:08:10|5294.9|5288.9|5295.4|5289.4|5295.4|5289.4|5294.9|5288.9|0
1615270100000|2021-03-09 06:08:20|5294.9|5288.9|5294.4|5288.4|5294.9|5288.9|5294.4|5288.4|1
1615270120000|2021-03-09 06:08:40|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|1
1615270140000|2021-03-09 06:09:00|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1615270150000|2021-03-09 06:09:10|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|0
1615270170000|2021-03-09 06:09:30|5293.4|5287.4|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|6
1615270190000|2021-03-09 06:09:50|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|4
1615270200000|2021-03-09 06:10:00|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|1
1615270210000|2021-03-09 06:10:10|5293.4|5287.4|5294.4|5288.4|5294.4|5288.4|5293.4|5287.4|4
1615270220000|2021-03-09 06:10:20|5295.4|5289.4|5294.4|5288.4|5295.9|5289.9|5294.4|5288.4|1
1615270240000|2021-03-09 06:10:40|5293.9|5287.9|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|0
1615270250000|2021-03-09 06:10:50|5293.9|5287.9|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|0
1615270260000|2021-03-09 06:11:00|5293.4|5287.4|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|1
1615270290000|2021-03-09 06:11:30|5292.9|5286.9|5291.4|5285.4|5292.9|5286.9|5291.4|5285.4|2
1615270300000|2021-03-09 06:11:40|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|0
1615270310000|2021-03-09 06:11:50|5289.9|5283.9|5287.4|5281.4|5289.9|5283.9|5287.4|5281.4|21
1615270320000|2021-03-09 06:12:00|5287.9|5281.9|5286.4|5280.4|5287.9|5281.9|5286.4|5280.4|6
1615270330000|2021-03-09 06:12:10|5286.5|5280.5|5287.4|5281.4|5287.4|5281.4|5286.5|5280.5|0
1615270340000|2021-03-09 06:12:20|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|6
1615270350000|2021-03-09 06:12:30|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|5287.4|5281.4|1
1615270360000|2021-03-09 06:12:40|5288.4|5282.4|5287.4|5281.4|5288.4|5282.4|5287.4|5281.4|1
1615270370000|2021-03-09 06:12:50|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|1
1615270380000|2021-03-09 06:13:00|5287.4|5281.4|5288.4|5282.4|5288.4|5282.4|5287.4|5281.4|8
1615270390000|2021-03-09 06:13:10|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|5
1615270400000|2021-03-09 06:13:20|5289.9|5283.9|5289.4|5283.4|5289.9|5283.9|5289.4|5283.4|1
1615270410000|2021-03-09 06:13:30|5288.4|5282.4|5287.4|5281.4|5288.4|5282.4|5287.4|5281.4|1
1615270420000|2021-03-09 06:13:40|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|0
1615270430000|2021-03-09 06:13:50|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|0
1615270440000|2021-03-09 06:14:00|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|1
1615270450000|2021-03-09 06:14:10|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|1
1615270470000|2021-03-09 06:14:30|5286.9|5280.9|5287.4|5281.4|5287.4|5281.4|5286.9|5280.9|1
1615270480000|2021-03-09 06:14:40|5285.9|5279.9|5286.4|5280.4|5286.4|5280.4|5285.9|5279.9|2
1615270490000|2021-03-09 06:14:50|5286.5|5280.5|5286.4|5280.4|5286.5|5280.5|5286.4|5280.4|10
1615270510000|2021-03-09 06:15:10|5285.9|5279.9|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|3
1615270520000|2021-03-09 06:15:20|5287.4|5281.4|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|3
1615270530000|2021-03-09 06:15:30|5286.9|5280.9|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|1
1615270540000|2021-03-09 06:15:40|5286.4|5280.4|5286.9|5280.9|5287.4|5281.4|5286.4|5280.4|2
1615270550000|2021-03-09 06:15:50|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|0
1615270560000|2021-03-09 06:16:00|5286.9|5280.9|5286.4|5280.4|5286.9|5280.9|5286|5280|3
1615270570000|2021-03-09 06:16:10|5286|5280|5284.9|5278.9|5286.4|5280.4|5284.9|5278.9|3
1615270580000|2021-03-09 06:16:20|5285.4|5279.4|5283.4|5277.4|5285.4|5279.4|5283.4|5277.4|6
1615270590000|2021-03-09 06:16:30|5282.9|5276.9|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|6
1615270610000|2021-03-09 06:16:50|||||||||1
1615270620000|2021-03-09 06:17:00|||||||||6
1615270630000|2021-03-09 06:17:10|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|9
1615270640000|2021-03-09 06:17:20|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|7
1615270660000|2021-03-09 06:17:40|5280.9|5274.9|5280.4|5274.4|5280.9|5274.9|5280.4|5274.4|2
1615270670000|2021-03-09 06:17:50|5279.9|5273.9|5280.4|5274.4|5280.4|5274.4|5279.9|5273.9|0
1615270680000|2021-03-09 06:18:00|5280.9|5274.9|5280.9|5274.9|5281.4|5275.4|5280.4|5274.4|4
1615270690000|2021-03-09 06:18:10|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|2
1615270700000|2021-03-09 06:18:20|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|0
1615270710000|2021-03-09 06:18:30|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|6
1615270720000|2021-03-09 06:18:40|5280.4|5274.4|5281.9|5275.9|5282.4|5276.4|5280.4|5274.4|8
1615270730000|2021-03-09 06:18:50|5281.4|5275.4|5280.9|5274.9|5281.4|5275.4|5280.9|5274.9|0
1615270740000|2021-03-09 06:19:00|5281.4|5275.4|5283.4|5277.4|5283.4|5277.4|5281.4|5275.4|11
1615270760000|2021-03-09 06:19:20|5282.4|5276.4|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|2
1615270780000|2021-03-09 06:19:40|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|3
1615270790000|2021-03-09 06:19:50|||||||||1
1615270800000|2021-03-09 06:20:00|5282.9|5276.9|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|0
1615270810000|2021-03-09 06:20:10|5281.4|5275.4|5281.4|5275.4|5281.9|5275.9|5280.9|5274.9|1
1615270820000|2021-03-09 06:20:20|5280.4|5274.4|5280.4|5274.4|5280.4|5274.4|5280.4|5274.4|1
1615270850000|2021-03-09 06:20:50|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|0
1615270860000|2021-03-09 06:21:00|5279.9|5273.9|5280.9|5274.9|5280.9|5274.9|5279.9|5273.9|1
1615270870000|2021-03-09 06:21:10|5280.4|5274.4|5281.4|5275.4|5281.4|5275.4|5280.4|5274.4|11
1615270880000|2021-03-09 06:21:20|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|4
1615270890000|2021-03-09 06:21:30|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|3
1615270900000|2021-03-09 06:21:40|5282.9|5276.9|5281.9|5275.9|5282.9|5276.9|5281.9|5275.9|4
1615270910000|2021-03-09 06:21:50|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|3
1615270920000|2021-03-09 06:22:00|5281.9|5275.9|5281.4|5275.4|5282.4|5276.4|5281.4|5275.4|6
1615270930000|2021-03-09 06:22:10|5281.5|5275.5|5283.4|5277.4|5283.4|5277.4|5281.5|5275.5|9
1615270940000|2021-03-09 06:22:20|5282.9|5276.9|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|3
1615270970000|2021-03-09 06:22:50|5282.9|5276.9|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|1
1615270990000|2021-03-09 06:23:10|5282.9|5276.9|5281.4|5275.4|5282.9|5276.9|5281.4|5275.4|0
1615271000000|2021-03-09 06:23:20|5281.3|5275.3|5277.9|5271.9|5281.3|5275.3|5277.9|5271.9|13
1615271010000|2021-03-09 06:23:30|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|2
1615271020000|2021-03-09 06:23:40|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|33
1615271030000|2021-03-09 06:23:50|5279.4|5273.4|5278.9|5272.9|5279.4|5273.4|5278.9|5272.9|2
1615271040000|2021-03-09 06:24:00|5277.4|5271.4|5279.4|5273.4|5279.4|5273.4|5277.4|5271.4|4
1615271050000|2021-03-09 06:24:10|5278.9|5272.9|5278.4|5272.4|5278.9|5272.9|5278.4|5272.4|1
1615271060000|2021-03-09 06:24:20|5277.9|5271.9|5277.4|5271.4|5278.4|5272.4|5277.4|5271.4|2
1615271070000|2021-03-09 06:24:30|5276.9|5270.9|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|0
1615271080000|2021-03-09 06:24:40|5275.9|5269.9|5276.4|5270.4|5276.4|5270.4|5275.9|5269.9|1
1615271090000|2021-03-09 06:24:50|5275.9|5269.9|5275.9|5269.9|5276.4|5270.4|5275.9|5269.9|6
1615271100000|2021-03-09 06:25:00|5276.4|5270.4|5277.4|5271.4|5277.4|5271.4|5276.4|5270.4|30
1615271110000|2021-03-09 06:25:10|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5275.9|5269.9|5
1615271120000|2021-03-09 06:25:20|5276.9|5270.9|5277.4|5271.4|5277.4|5271.4|5276.9|5270.9|1
1615271130000|2021-03-09 06:25:30|5276.9|5270.9|5276.4|5270.4|5276.9|5270.9|5276.4|5270.4|1
1615271140000|2021-03-09 06:25:40|5276.9|5270.9|5277.4|5271.4|5277.4|5271.4|5276.9|5270.9|1
1615271150000|2021-03-09 06:25:50|5277.9|5271.9|5278.4|5272.4|5278.4|5272.4|5277.9|5271.9|2
1615271160000|2021-03-09 06:26:00|5277.9|5271.9|5278.4|5272.4|5278.4|5272.4|5277.9|5271.9|0
1615271170000|2021-03-09 06:26:10|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1615271180000|2021-03-09 06:26:20|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|1
1615271190000|2021-03-09 06:26:30|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|8
1615271200000|2021-03-09 06:26:40|5276.9|5270.9|5277.4|5271.4|5277.8|5271.8|5276.4|5270.4|8
1615271210000|2021-03-09 06:26:50|5277.9|5271.9|5276.9|5270.9|5277.9|5271.9|5276.9|5270.9|5
1615271220000|2021-03-09 06:27:00|5277.4|5271.4|5276.4|5270.4|5277.4|5271.4|5276.4|5270.4|3
1615271230000|2021-03-09 06:27:10|||||||||1
1615271240000|2021-03-09 06:27:20|||||||||1
1615271250000|2021-03-09 06:27:30|||||||||6
1615271260000|2021-03-09 06:27:40|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|12
1615271270000|2021-03-09 06:27:50|5274.9|5268.9|5274.4|5268.4|5275.4|5269.4|5273.9|5267.9|2
1615271290000|2021-03-09 06:28:10|5273.9|5267.9|5272.9|5266.9|5274.9|5268.9|5272.9|5266.9|20
1615271300000|2021-03-09 06:28:20|5272.4|5266.4|5273.4|5267.4|5273.4|5267.4|5272.4|5266.4|7
1615271310000|2021-03-09 06:28:30|5272.9|5266.9|5271.4|5265.4|5272.9|5266.9|5270.9|5264.9|4
1615271320000|2021-03-09 06:28:40|5270.9|5264.9|5272.4|5266.4|5272.4|5266.4|5270.9|5264.9|4
1615271330000|2021-03-09 06:28:50|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|10
1615271340000|2021-03-09 06:29:00|5270.9|5264.9|5270.4|5264.4|5270.9|5264.9|5270.4|5264.4|14
1615271350000|2021-03-09 06:29:10|5269.9|5263.9|5269.4|5263.4|5269.9|5263.9|5269.4|5263.4|11
1615271360000|2021-03-09 06:29:20|5269.9|5263.9|5270.4|5264.4|5270.9|5264.9|5269.9|5263.9|2
1615271370000|2021-03-09 06:29:30|5269.9|5263.9|5269.4|5263.4|5269.9|5263.9|5268.9|5262.9|0
1615271380000|2021-03-09 06:29:40|5268.9|5262.9|5269.4|5263.4|5269.8|5263.8|5268.9|5262.9|2
1615271390000|2021-03-09 06:29:50|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|0
1615271400000|2021-03-09 06:30:00|5267.9|5261.9|5270.4|5264.4|5270.9|5264.9|5267.9|5261.9|33
1615271410000|2021-03-09 06:30:10|5270.9|5264.9|5271.4|5265.4|5271.9|5265.9|5270.9|5264.9|14
1615271430000|2021-03-09 06:30:30|||||||||2
1615271440000|2021-03-09 06:30:40|5270.9|5264.9|5271.4|5265.4|5271.9|5265.9|5270.4|5264.4|5
1615271450000|2021-03-09 06:30:50|5271.9|5265.9|5272.4|5266.4|5272.4|5266.4|5271.4|5265.4|10
1615271470000|2021-03-09 06:31:10|5273.9|5267.9|5273.4|5267.4|5273.9|5267.9|5273.4|5267.4|12
1615271480000|2021-03-09 06:31:20|5273.9|5267.9|5272.4|5266.4|5273.9|5267.9|5271.9|5265.9|2
1615271490000|2021-03-09 06:31:30|5271.9|5265.9|5271.9|5265.9|5272.4|5266.4|5271.4|5265.4|2
1615271500000|2021-03-09 06:31:40|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1615271510000|2021-03-09 06:31:50|5272.9|5266.9|5273.9|5267.9|5273.9|5267.9|5272.9|5266.9|4
1615271520000|2021-03-09 06:32:00|5273.4|5267.4|5272.4|5266.4|5273.4|5267.4|5272.4|5266.4|2
1615271530000|2021-03-09 06:32:10|5272.9|5266.9|5271.4|5265.4|5273.4|5267.4|5271.4|5265.4|12
1615271540000|2021-03-09 06:32:20|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1615271550000|2021-03-09 06:32:30|5272.3|5266.3|5272.4|5266.4|5272.4|5266.4|5272.3|5266.3|3
1615271570000|2021-03-09 06:32:50|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|1
1615271580000|2021-03-09 06:33:00|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1615271590000|2021-03-09 06:33:10|5273.9|5267.9|5271.9|5265.9|5274.4|5268.4|5271.9|5265.9|15
1615271600000|2021-03-09 06:33:20|5270.9|5264.9|5270.9|5264.9|5270.9|5264.9|5270.9|5264.9|0
1615271610000|2021-03-09 06:33:30|5270.4|5264.4|5270.9|5264.9|5270.9|5264.9|5270.4|5264.4|2
1615271620000|2021-03-09 06:33:40|5270.4|5264.4|5270.9|5264.9|5270.9|5264.9|5270.4|5264.4|3
1615271640000|2021-03-09 06:34:00|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|0
1615271650000|2021-03-09 06:34:10|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|0
1615271660000|2021-03-09 06:34:20|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|1
1615271670000|2021-03-09 06:34:30|5270.3|5264.3|5269.4|5263.4|5270.3|5264.3|5268.9|5262.9|28
1615271680000|2021-03-09 06:34:40|5268.4|5262.4|5267.9|5261.9|5268.4|5262.4|5267.9|5261.9|18
1615271690000|2021-03-09 06:34:50|5268.4|5262.4|5267.9|5261.9|5268.4|5262.4|5267.9|5261.9|3
1615271700000|2021-03-09 06:35:00|5266.4|5260.4|5263.9|5257.9|5266.4|5260.4|5263.9|5257.9|109
1615271710000|2021-03-09 06:35:10|5264.9|5258.9|5267.4|5261.4|5267.4|5261.4|5263.9|5257.9|10
1615271720000|2021-03-09 06:35:20|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|1
1615271730000|2021-03-09 06:35:30|5265.9|5259.9|5266.4|5260.4|5266.4|5260.4|5265.9|5259.9|0
1615271740000|2021-03-09 06:35:40|5266.3|5260.3|5266.4|5260.4|5266.4|5260.4|5266.3|5260.3|0
1615271750000|2021-03-09 06:35:50|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|5267.4|5261.4|0
1615271760000|2021-03-09 06:36:00|5266.9|5260.9|5267.4|5261.4|5267.4|5261.4|5266.9|5260.9|0
1615271770000|2021-03-09 06:36:10|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|1
1615271780000|2021-03-09 06:36:20|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|5264.4|5258.4|6
1615271790000|2021-03-09 06:36:30|5265.8|5259.8|5265.4|5259.4|5265.9|5259.9|5264.9|5258.9|2
1615271800000|2021-03-09 06:36:40|5266.4|5260.4|5265.9|5259.9|5266.4|5260.4|5265.9|5259.9|4
1615271810000|2021-03-09 06:36:50|5264.9|5258.9|5266.4|5260.4|5266.4|5260.4|5264.9|5258.9|1
1615271820000|2021-03-09 06:37:00|5266.9|5260.9|5266.4|5260.4|5266.9|5260.9|5265.9|5259.9|1
1615271830000|2021-03-09 06:37:10|5265.4|5259.4|5264.9|5258.9|5265.4|5259.4|5264.9|5258.9|7
1615271840000|2021-03-09 06:37:20|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|8
1615271850000|2021-03-09 06:37:30|5263.4|5257.4|5263.9|5257.9|5263.9|5257.9|5263.4|5257.4|0
1615271860000|2021-03-09 06:37:40|5263.4|5257.4|5261.4|5255.4|5263.4|5257.4|5261.4|5255.4|11
1615271870000|2021-03-09 06:37:50|5260.9|5254.9|5259.9|5253.9|5260.9|5254.9|5259.9|5253.9|29
1615271880000|2021-03-09 06:38:00|5259.4|5253.4|5257.9|5251.9|5259.4|5253.4|5256.9|5250.9|7
1615271890000|2021-03-09 06:38:10|5257.4|5251.4|5258.4|5252.4|5259.4|5253.4|5257.4|5251.4|3
1615271900000|2021-03-09 06:38:20|5258.3|5252.3|5256.4|5250.4|5258.3|5252.3|5256.4|5250.4|8
1615271910000|2021-03-09 06:38:30|5257.4|5251.4|5256.4|5250.4|5257.4|5251.4|5255.9|5249.9|4
1615271920000|2021-03-09 06:38:40|5256.3|5250.3|5253.4|5247.4|5256.3|5250.3|5253.4|5247.4|18
1615271930000|2021-03-09 06:38:50|5254.4|5248.4|5253.4|5247.4|5254.4|5248.4|5253.4|5247.4|2
1615271940000|2021-03-09 06:39:00|5254.3|5248.3|5254.4|5248.4|5254.8|5248.8|5253.9|5247.9|2
1615271950000|2021-03-09 06:39:10|5254.8|5248.8|5255.4|5249.4|5256.4|5250.4|5254.8|5248.8|12
1615271960000|2021-03-09 06:39:20|||||||||5
1615271970000|2021-03-09 06:39:30|5254.9|5248.9|5253.4|5247.4|5255.4|5249.4|5253.4|5247.4|3
1615271980000|2021-03-09 06:39:40|5254.4|5248.4|5253.9|5247.9|5254.4|5248.4|5253.9|5247.9|1
1615271990000|2021-03-09 06:39:50|5254.9|5248.9|5253.4|5247.4|5254.9|5248.9|5253.4|5247.4|1
1615272000000|2021-03-09 06:40:00|5252.9|5246.9|5252.4|5246.4|5252.9|5246.9|5252.4|5246.4|2
1615272010000|2021-03-09 06:40:10|5252.3|5246.3|5251.4|5245.4|5252.4|5246.4|5251.4|5245.4|4
1615272020000|2021-03-09 06:40:20|5252.3|5246.3|5253.4|5247.4|5253.4|5247.4|5251.4|5245.4|5
1615272030000|2021-03-09 06:40:30|5253.3|5247.3|5252.9|5246.9|5253.3|5247.3|5252.9|5246.9|1
1615272040000|2021-03-09 06:40:40|5252.8|5246.8|5252.4|5246.4|5252.9|5246.9|5252.4|5246.4|10
1615272050000|2021-03-09 06:40:50|5252.9|5246.9|5252.4|5246.4|5252.9|5246.9|5252.4|5246.4|2
1615272060000|2021-03-09 06:41:00|5252.8|5246.8|5252.4|5246.4|5252.9|5246.9|5252.4|5246.4|2
1615272070000|2021-03-09 06:41:10|5252.8|5246.8|5255.4|5249.4|5255.4|5249.4|5252.8|5246.8|3
1615272080000|2021-03-09 06:41:20|5254.4|5248.4|5253.4|5247.4|5254.4|5248.4|5253.4|5247.4|2
1615272090000|2021-03-09 06:41:30|5253.8|5247.8|5252.4|5246.4|5253.9|5247.9|5252.4|5246.4|2
1615272100000|2021-03-09 06:41:40|5252.3|5246.3|5249.9|5243.9|5252.3|5246.3|5249.4|5243.4|15
1615272110000|2021-03-09 06:41:50|5249.8|5243.8|5247.4|5241.4|5249.8|5243.8|5247.4|5241.4|11
1615272120000|2021-03-09 06:42:00|5248.4|5242.4|5246.4|5240.4|5249.4|5243.4|5246.3|5240.3|27
1615272130000|2021-03-09 06:42:10|5247.4|5241.4|5249.4|5243.4|5249.4|5243.4|5247.4|5241.4|12
1615272150000|2021-03-09 06:42:30|5250.3|5244.3|5250.4|5244.4|5250.4|5244.4|5250.3|5244.3|8
1615272160000|2021-03-09 06:42:40|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|2
1615272180000|2021-03-09 06:43:00|5251.9|5245.9|5250.4|5244.4|5251.9|5245.9|5250.4|5244.4|7
1615272190000|2021-03-09 06:43:10|5249.9|5243.9|5251.4|5245.4|5251.4|5245.4|5249.8|5243.8|17
1615272200000|2021-03-09 06:43:20|5250.9|5244.9|5251.4|5245.4|5251.4|5245.4|5250.9|5244.9|2
1615272210000|2021-03-09 06:43:30|5251.3|5245.3|5249.4|5243.4|5251.4|5245.4|5249.4|5243.4|2
1615272220000|2021-03-09 06:43:40|5249.3|5243.3|5247.4|5241.4|5249.3|5243.3|5247.4|5241.4|1
1615272230000|2021-03-09 06:43:50|5248.4|5242.4|5247.4|5241.4|5248.4|5242.4|5246.4|5240.4|9
1615272240000|2021-03-09 06:44:00|5247.8|5241.8|5248.4|5242.4|5248.4|5242.4|5247.8|5241.8|2
1615272250000|2021-03-09 06:44:10|5248.3|5242.3|5249.4|5243.4|5249.4|5243.4|5247.4|5241.4|6
1615272260000|2021-03-09 06:44:20|5248.9|5242.9|5249.4|5243.4|5249.4|5243.4|5248.9|5242.9|3
1615272270000|2021-03-09 06:44:30|5248.9|5242.9|5247.4|5241.4|5249.4|5243.4|5247.4|5241.4|3
1615272280000|2021-03-09 06:44:40|5247.8|5241.8|5247.9|5241.9|5248.4|5242.4|5247.8|5241.8|6
1615272290000|2021-03-09 06:44:50|5247.4|5241.4|5246.9|5240.9|5247.4|5241.4|5246.9|5240.9|0
1615272300000|2021-03-09 06:45:00|5247.9|5241.9|5247.4|5241.4|5248.4|5242.4|5247.3|5241.3|9
1615272310000|2021-03-09 06:45:10|5247.3|5241.3|5247.8|5241.8|5247.8|5241.8|5247.3|5241.3|2
1615272320000|2021-03-09 06:45:20|5247.9|5241.9|5247.3|5241.3|5248.3|5242.3|5247.3|5241.3|2
1615272330000|2021-03-09 06:45:30|5248.3|5242.3|5247.8|5241.8|5248.3|5242.3|5247.8|5241.8|3
1615272340000|2021-03-09 06:45:40|5247.9|5241.9|5248.3|5242.3|5248.3|5242.3|5247.9|5241.9|12
1615272350000|2021-03-09 06:45:50|5246.3|5240.3|5246.3|5240.3|5247.3|5241.3|5246.3|5240.3|22
1615272360000|2021-03-09 06:46:00|5247.3|5241.3|5247.8|5241.8|5247.8|5241.8|5247.3|5241.3|2
1615272370000|2021-03-09 06:46:10|5247.9|5241.9|5249.8|5243.8|5249.8|5243.8|5247.9|5241.9|8
1615272380000|2021-03-09 06:46:20|5248.9|5242.9|5249.8|5243.8|5249.8|5243.8|5248.8|5242.8|5
1615272390000|2021-03-09 06:46:30|5250.3|5244.3|5249.3|5243.3|5250.3|5244.3|5249.3|5243.3|1
1615272400000|2021-03-09 06:46:40|5248.8|5242.8|5248.3|5242.3|5248.8|5242.8|5248.3|5242.3|3
1615272410000|2021-03-09 06:46:50|5248.4|5242.4|5250.3|5244.3|5250.3|5244.3|5248.4|5242.4|1
1615272420000|2021-03-09 06:47:00|5250.4|5244.4|5251.3|5245.3|5251.8|5245.8|5250.3|5244.3|18
1615272430000|2021-03-09 06:47:10|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|8
1615272440000|2021-03-09 06:47:20|5255.3|5249.3|5254.8|5248.8|5255.3|5249.3|5254.8|5248.8|5
1615272450000|2021-03-09 06:47:30|5254.9|5248.9|5252.3|5246.3|5254.9|5248.9|5252.3|5246.3|9
1615272460000|2021-03-09 06:47:40|5251.9|5245.9|5252.3|5246.3|5252.8|5246.8|5251.8|5245.8|0
1615272470000|2021-03-09 06:47:50|5252.8|5246.8|5252.8|5246.8|5253.3|5247.3|5252.8|5246.8|3
1615272480000|2021-03-09 06:48:00|5252.3|5246.3|5251.8|5245.8|5252.3|5246.3|5251.8|5245.8|2
1615272490000|2021-03-09 06:48:10|5251.4|5245.4|5251.8|5245.8|5252.8|5246.8|5251.3|5245.3|4
1615272500000|2021-03-09 06:48:20|5251.9|5245.9|5251.8|5245.8|5252.3|5246.3|5251.8|5245.8|2
1615272510000|2021-03-09 06:48:30|5251.3|5245.3|5251.3|5245.3|5251.8|5245.8|5251.3|5245.3|5
1615272520000|2021-03-09 06:48:40|5251.4|5245.4|5251.3|5245.3|5251.8|5245.8|5250.8|5244.8|3
1615272530000|2021-03-09 06:48:50|5250.9|5244.9|5251.3|5245.3|5251.3|5245.3|5249.9|5243.9|3
1615272540000|2021-03-09 06:49:00|5251.4|5245.4|5250.8|5244.8|5251.8|5245.8|5250.8|5244.8|6
1615272550000|2021-03-09 06:49:10|5251.8|5245.8|5251.3|5245.3|5251.9|5245.9|5250.9|5244.9|17
1615272560000|2021-03-09 06:49:20|5250.9|5244.9|5251.3|5245.3|5251.3|5245.3|5250.9|5244.9|0
1615272570000|2021-03-09 06:49:30|5250.8|5244.8|5251.3|5245.3|5251.3|5245.3|5250.8|5244.8|5
1615272580000|2021-03-09 06:49:40|5250.9|5244.9|5250.3|5244.3|5251.3|5245.3|5250.3|5244.3|5
1615272590000|2021-03-09 06:49:50|5249.8|5243.8|5247.9|5241.9|5250.3|5244.3|5247.8|5241.8|3
1615272600000|2021-03-09 06:50:00|5247.8|5241.8|5247.3|5241.3|5247.8|5241.8|5247.3|5241.3|6
1615272610000|2021-03-09 06:50:10|5247.8|5241.8|5248.8|5242.8|5248.8|5242.8|5247.8|5241.8|5
1615272630000|2021-03-09 06:50:30|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|1
1615272640000|2021-03-09 06:50:40|5247.3|5241.3|5247.3|5241.3|5247.3|5241.3|5246.8|5240.8|0
1615272650000|2021-03-09 06:50:50|5244.3|5238.3|5244.8|5238.8|5244.8|5238.8|5244.3|5238.3|1
1615272660000|2021-03-09 06:51:00|5244.9|5238.9|5244.3|5238.3|5245.3|5239.3|5244.3|5238.3|8
1615272670000|2021-03-09 06:51:10|5243.9|5237.9|5243.3|5237.3|5244.3|5238.3|5242.9|5236.9|8
1615272680000|2021-03-09 06:51:20|5242.8|5236.8|5242.3|5236.3|5242.8|5236.8|5241.3|5235.3|53
1615272690000|2021-03-09 06:51:30|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|5242.3|5236.3|2
1615272700000|2021-03-09 06:51:40|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|5241.3|5235.3|19
1615272710000|2021-03-09 06:51:50|5241.9|5235.9|5241.3|5235.3|5241.9|5235.9|5240.9|5234.9|4
1615272720000|2021-03-09 06:52:00|5240.9|5234.9|5242.3|5236.3|5243.3|5237.3|5239.8|5233.8|15
1615272730000|2021-03-09 06:52:10|5242.4|5236.4|5243.3|5237.3|5243.3|5237.3|5242.4|5236.4|1
1615272740000|2021-03-09 06:52:20|5243.8|5237.8|5245.3|5239.3|5245.3|5239.3|5243.8|5237.8|7
1615272750000|2021-03-09 06:52:30|5244.9|5238.9|5244.3|5238.3|5244.9|5238.9|5243.8|5237.8|0
1615272770000|2021-03-09 06:52:50|5244.4|5238.4|5244.3|5238.3|5244.8|5238.8|5243.3|5237.3|10
1615272780000|2021-03-09 06:53:00|5244.4|5238.4|5245.3|5239.3|5245.3|5239.3|5244.4|5238.4|1
1615272790000|2021-03-09 06:53:10|5245.8|5239.8|5247.3|5241.3|5247.8|5241.8|5245.8|5239.8|13
1615272800000|2021-03-09 06:53:20|5247.4|5241.4|5250.3|5244.3|5250.3|5244.3|5247.3|5241.3|15
1615272810000|2021-03-09 06:53:30|5249.9|5243.9|5250.3|5244.3|5250.3|5244.3|5249.9|5243.9|1
1615272820000|2021-03-09 06:53:40|5249.8|5243.8|5249.8|5243.8|5249.8|5243.8|5249.8|5243.8|0
1615272830000|2021-03-09 06:53:50|5249.3|5243.3|5249.3|5243.3|5249.3|5243.3|5248.8|5242.8|2
1615272840000|2021-03-09 06:54:00|5249.8|5243.8|5248.3|5242.3|5249.8|5243.8|5248.3|5242.3|6
1615272850000|2021-03-09 06:54:10|5248.8|5242.8|5248.3|5242.3|5249.3|5243.3|5248.3|5242.3|3
1615272860000|2021-03-09 06:54:20|5248.4|5242.4|5248.3|5242.3|5249.3|5243.3|5247.3|5241.3|8
1615272880000|2021-03-09 06:54:40|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|0
1615272890000|2021-03-09 06:54:50|5248.4|5242.4|5250.3|5244.3|5250.8|5244.8|5248.3|5242.3|12
1615272900000|2021-03-09 06:55:00|5250.4|5244.4|5251.3|5245.3|5251.8|5245.8|5250.4|5244.4|8
1615272910000|2021-03-09 06:55:10|5250.3|5244.3|5250.3|5244.3|5250.8|5244.8|5250.3|5244.3|4
1615272920000|2021-03-09 06:55:20|5249.9|5243.9|5248.3|5242.3|5249.9|5243.9|5248.3|5242.3|1
1615272930000|2021-03-09 06:55:30|5248.4|5242.4|5247.3|5241.3|5249.3|5243.3|5247.3|5241.3|1
1615272940000|2021-03-09 06:55:40|5247.4|5241.4|5245.3|5239.3|5248.3|5242.3|5245.3|5239.3|0
1615272950000|2021-03-09 06:55:50|5245.4|5239.4|5245.3|5239.3|5246.3|5240.3|5245.3|5239.3|1
1615272960000|2021-03-09 06:56:00|5245.4|5239.4|5244.9|5238.9|5246.3|5240.3|5244.9|5238.9|4
1615272970000|2021-03-09 06:56:10|5244.8|5238.8|5244.8|5238.8|5245.8|5239.8|5244.3|5238.3|5
1615272980000|2021-03-09 06:56:20|5244.9|5238.9|5243.3|5237.3|5245.4|5239.4|5243.3|5237.3|6
1615272990000|2021-03-09 06:56:30|5243.4|5237.4|5244.3|5238.3|5244.8|5238.8|5243.3|5237.3|0
1615273020000|2021-03-09 06:57:00|5243.3|5237.3|5243.8|5237.8|5243.8|5237.8|5243.3|5237.3|0
1615273030000|2021-03-09 06:57:10|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5243.9|5237.9|4
1615273040000|2021-03-09 06:57:20|5243.8|5237.8|5244.3|5238.3|5244.3|5238.3|5243.8|5237.8|2
1615273070000|2021-03-09 06:57:50|5243.8|5237.8|5242.3|5236.3|5243.8|5237.8|5242.3|5236.3|0
1615273080000|2021-03-09 06:58:00|5243.3|5237.3|5243.3|5237.3|5243.8|5237.8|5242.3|5236.3|1
1615273100000|2021-03-09 06:58:20|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|0
1615273110000|2021-03-09 06:58:30|5242.3|5236.3|5234.3|5228.3|5242.3|5236.3|5233.3|5227.3|12
1615273120000|2021-03-09 06:58:40|5233.3|5227.3|5235.3|5229.3|5235.3|5229.3|5232.8|5226.8|10
1615273130000|2021-03-09 06:58:50|5235.8|5229.8|5235.3|5229.3|5235.8|5229.8|5235.3|5229.3|3
1615273140000|2021-03-09 06:59:00|5234.8|5228.8|5239.3|5233.3|5239.8|5233.8|5234.8|5228.8|22
1615273150000|2021-03-09 06:59:10|5239.8|5233.8|5240.3|5234.3|5240.3|5234.3|5239.8|5233.8|1
1615273170000|2021-03-09 06:59:30|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|4
1615273180000|2021-03-09 06:59:40|5238.8|5232.8|5237.3|5231.3|5239.3|5233.3|5237.3|5231.3|1
1615273190000|2021-03-09 06:59:50|5236.8|5230.8|5236.3|5230.3|5236.8|5230.8|5236.3|5230.3|1
1615273200000|2021-03-09 07:00:00|5236.8|5230.8|5239.8|5233.8|5239.8|5233.8|5236.8|5230.8|6
1615273210000|2021-03-09 07:00:10|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|9
1615273220000|2021-03-09 07:00:20|||||||||3
1615273230000|2021-03-09 07:00:30|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|4
1615273240000|2021-03-09 07:00:40|5241.8|5235.8|5241.3|5235.3|5241.8|5235.8|5241.3|5235.3|1
1615273250000|2021-03-09 07:00:50|5240.3|5234.3|5241.3|5235.3|5241.3|5235.3|5240.3|5234.3|1
1615273300000|2021-03-09 07:01:40|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|3
1615273310000|2021-03-09 07:01:50|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1615273320000|2021-03-09 07:02:00|5240.3|5234.3|5241.3|5235.3|5241.3|5235.3|5240.3|5234.3|6
1615273330000|2021-03-09 07:02:10|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|0
1615273340000|2021-03-09 07:02:20|5242.3|5236.3|5241.4|5235.4|5242.3|5236.3|5241.4|5235.4|1
1615273350000|2021-03-09 07:02:30|||||||||1
1615273370000|2021-03-09 07:02:50|5241.2|5235.2|5242.2|5236.2|5242.2|5236.2|5241.2|5235.2|5
1615273380000|2021-03-09 07:03:00|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|4
1615273390000|2021-03-09 07:03:10|5242.7|5236.7|5242.7|5236.7|5242.7|5236.7|5242.7|5236.7|1
1615273400000|2021-03-09 07:03:20|5242.5|5236.5|5239.2|5233.2|5242.5|5236.5|5239.2|5233.2|5
1615273410000|2021-03-09 07:03:30|5239.7|5233.7|5243.2|5237.2|5243.2|5237.2|5239.7|5233.7|3
1615273420000|2021-03-09 07:03:40|5242.7|5236.7|5242.2|5236.2|5242.7|5236.7|5242.2|5236.2|0
1615273430000|2021-03-09 07:03:50|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|0
1615273460000|2021-03-09 07:04:20|||||||||2
1615273470000|2021-03-09 07:04:30|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|0
1615273480000|2021-03-09 07:04:40|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|1
1615273490000|2021-03-09 07:04:50|5241.6|5235.6|5240.2|5234.2|5241.6|5235.6|5240.2|5234.2|2
1615273510000|2021-03-09 07:05:10|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5236.7|5230.7|16
1615273520000|2021-03-09 07:05:20|5237.7|5231.7|5238.2|5232.2|5238.2|5232.2|5237.2|5231.2|1
1615273530000|2021-03-09 07:05:30|5238.1|5232.1|5237.7|5231.7|5238.1|5232.1|5237.2|5231.2|4
1615273540000|2021-03-09 07:05:40|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|0
1615273560000|2021-03-09 07:06:00|5238.7|5232.7|5238.7|5232.7|5239.1|5233.1|5238.7|5232.7|0
1615273570000|2021-03-09 07:06:10|5238.6|5232.6|5238.7|5232.7|5238.7|5232.7|5238.6|5232.6|0
1615273590000|2021-03-09 07:06:30|5239.1|5233.1|5239.2|5233.2|5239.2|5233.2|5239.1|5233.1|0
1615273620000|2021-03-09 07:07:00|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|16
1615273650000|2021-03-09 07:07:30|5238.1|5232.1|5238.7|5232.7|5238.7|5232.7|5238.1|5232.1|0
1615273660000|2021-03-09 07:07:40|5239.1|5233.1|5239.7|5233.7|5239.7|5233.7|5239.1|5233.1|2
1615273670000|2021-03-09 07:07:50|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|0
1615273680000|2021-03-09 07:08:00|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|3
1615273690000|2021-03-09 07:08:10|5240.7|5234.7|5241.2|5235.2|5241.2|5235.2|5240.7|5234.7|0
1615273710000|2021-03-09 07:08:30|5241.7|5235.7|5243.7|5237.7|5244.2|5238.2|5241.7|5235.7|12
1615273720000|2021-03-09 07:08:40|5244.1|5238.1|5244.2|5238.2|5244.2|5238.2|5244.1|5238.1|0
1615273740000|2021-03-09 07:09:00|5244.6|5238.6|5244.2|5238.2|5244.6|5238.6|5244.2|5238.2|4
1615273750000|2021-03-09 07:09:10|5244.1|5238.1|5243.7|5237.7|5244.1|5238.1|5243.7|5237.7|0
1615273760000|2021-03-09 07:09:20|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|1
1615273780000|2021-03-09 07:09:40|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|0
1615273790000|2021-03-09 07:09:50|5244.1|5238.1|5244.2|5238.2|5244.2|5238.2|5244.1|5238.1|0
1615273810000|2021-03-09 07:10:10|5244.1|5238.1|5242.2|5236.2|5244.1|5238.1|5242.2|5236.2|2
1615273820000|2021-03-09 07:10:20|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|0
1615273840000|2021-03-09 07:10:40|5243.6|5237.6|5244.2|5238.2|5244.2|5238.2|5243.6|5237.6|2
1615273860000|2021-03-09 07:11:00|5243.7|5237.7|5244.2|5238.2|5244.2|5238.2|5243.2|5237.2|0
1615273870000|2021-03-09 07:11:10|5244.6|5238.6|5244.7|5238.7|5244.7|5238.7|5244.6|5238.6|0
1615273900000|2021-03-09 07:11:40|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|2
1615273910000|2021-03-09 07:11:50|5243.7|5237.7|5244.2|5238.2|5244.2|5238.2|5243.7|5237.7|2
1615273920000|2021-03-09 07:12:00|5244.7|5238.7|5247.2|5241.2|5247.2|5241.2|5244.7|5238.7|13
1615273930000|2021-03-09 07:12:10|5247.7|5241.7|5247.2|5241.2|5247.7|5241.7|5247.2|5241.2|5
1615273980000|2021-03-09 07:13:00|5247.6|5241.6|5247.2|5241.2|5247.7|5241.7|5247.2|5241.2|3
1615274000000|2021-03-09 07:13:20|5246.7|5240.7|5245.7|5239.7|5246.7|5240.7|5245.2|5239.2|2
1615274020000|2021-03-09 07:13:40|5246.7|5240.7|5246.2|5240.2|5246.7|5240.7|5246.2|5240.2|2
1615274030000|2021-03-09 07:13:50|5245.7|5239.7|5246.2|5240.2|5246.2|5240.2|5245.2|5239.2|0
1615274040000|2021-03-09 07:14:00|5246.1|5240.1|5244.2|5238.2|5246.1|5240.1|5244.2|5238.2|5
1615274060000|2021-03-09 07:14:20|5245.2|5239.2|5245.2|5239.2|5245.7|5239.7|5245.2|5239.2|0
1615274080000|2021-03-09 07:14:40|5246.2|5240.2|5246.2|5240.2|5246.2|5240.2|5246.2|5240.2|0
1615274130000|2021-03-09 07:15:30|5246.7|5240.7|5246.2|5240.2|5246.7|5240.7|5245.7|5239.7|1
1615274150000|2021-03-09 07:15:50|5246.6|5240.6|5246.2|5240.2|5246.7|5240.7|5246.2|5240.2|0
1615274160000|2021-03-09 07:16:00|5246.1|5240.1|5246.7|5240.7|5246.7|5240.7|5246.1|5240.1|0
1615274170000|2021-03-09 07:16:10|5246.6|5240.6|5246.1|5240.1|5246.6|5240.6|5246.1|5240.1|1
1615274190000|2021-03-09 07:16:30|5245.1|5239.1|5244.6|5238.6|5245.1|5239.1|5244.1|5238.1|1
1615274210000|2021-03-09 07:16:50|5244.2|5238.2|5244.1|5238.1|5244.2|5238.2|5244.1|5238.1|0
1615274220000|2021-03-09 07:17:00|5243.7|5237.7|5243.1|5237.1|5243.7|5237.7|5243.1|5237.1|2
1615274250000|2021-03-09 07:17:30|5242.6|5236.6|5243.1|5237.1|5243.1|5237.1|5242.6|5236.6|0
1615274280000|2021-03-09 07:18:00|5243.6|5237.6|5243.6|5237.6|5244.1|5238.1|5243.6|5237.6|2
1615274300000|2021-03-09 07:18:20|5243.2|5237.2|5243.1|5237.1|5243.2|5237.2|5243.1|5237.1|0
1615274310000|2021-03-09 07:18:30|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5
1615274320000|2021-03-09 07:18:40|5243.6|5237.6|5244.1|5238.1|5244.1|5238.1|5243.6|5237.6|0
1615274330000|2021-03-09 07:18:50|5244.2|5238.2|5246.1|5240.1|5246.1|5240.1|5244.2|5238.2|5
1615274340000|2021-03-09 07:19:00|5246.6|5240.6|5247.1|5241.1|5247.1|5241.1|5246.6|5240.6|0
1615274350000|2021-03-09 07:19:10|5246.7|5240.7|5246.1|5240.1|5246.7|5240.7|5246.1|5240.1|0
1615274360000|2021-03-09 07:19:20|5245.7|5239.7|5245.1|5239.1|5245.7|5239.7|5245.1|5239.1|0
1615274370000|2021-03-09 07:19:30|5245.6|5239.6|5246.1|5240.1|5246.1|5240.1|5245.6|5239.6|0
1615274380000|2021-03-09 07:19:40|5245.7|5239.7|5247.1|5241.1|5247.1|5241.1|5245.7|5239.7|11
1615274390000|2021-03-09 07:19:50|||||||||15
1615274440000|2021-03-09 07:20:40|5246.6|5240.6|5247.6|5241.6|5247.6|5241.6|5246.6|5240.6|3
1615274450000|2021-03-09 07:20:50|5247.1|5241.1|5246.6|5240.6|5247.2|5241.2|5246.2|5240.2|7
1615274460000|2021-03-09 07:21:00|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|1
1615274470000|2021-03-09 07:21:10|5245.1|5239.1|5244.1|5238.1|5245.1|5239.1|5244.1|5238.1|1
1615274480000|2021-03-09 07:21:20|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|1
1615274490000|2021-03-09 07:21:30|5244.1|5238.1|5243.1|5237.1|5244.1|5238.1|5243.1|5237.1|0
1615274500000|2021-03-09 07:21:40|5243.2|5237.2|5244.6|5238.6|5245.1|5239.1|5243.2|5237.2|1
1615274510000|2021-03-09 07:21:50|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|0
1615274520000|2021-03-09 07:22:00|5244.7|5238.7|5244.6|5238.6|5244.7|5238.7|5244.6|5238.6|0
1615274540000|2021-03-09 07:22:20|5245.1|5239.1|5246.1|5240.1|5246.1|5240.1|5245.1|5239.1|0
1615274560000|2021-03-09 07:22:40|5246.2|5240.2|5246.1|5240.1|5246.6|5240.6|5246.1|5240.1|1
1615274570000|2021-03-09 07:22:50|5245.7|5239.7|5245.6|5239.6|5245.7|5239.7|5245.6|5239.6|0
1615274580000|2021-03-09 07:23:00|5245.7|5239.7|5246.1|5240.1|5246.1|5240.1|5245.7|5239.7|4
1615274590000|2021-03-09 07:23:10|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|0
1615274610000|2021-03-09 07:23:30|5245.7|5239.7|5246.1|5240.1|5246.1|5240.1|5245.7|5239.7|0
1615274620000|2021-03-09 07:23:40|5245.7|5239.7|5244.6|5238.6|5245.7|5239.7|5244.6|5238.6|4
1615274630000|2021-03-09 07:23:50|5244.7|5238.7|5244.1|5238.1|5245.1|5239.1|5244.1|5238.1|0
1615274640000|2021-03-09 07:24:00|5244.6|5238.6|5244.6|5238.6|5245.1|5239.1|5244.6|5238.6|0
1615274700000|2021-03-09 07:25:00|5244.7|5238.7|5246.6|5240.6|5247.1|5241.1|5244.7|5238.7|4
1615274710000|2021-03-09 07:25:10|5246.7|5240.7|5250.2|5244.2|5250.6|5244.6|5246.7|5240.7|17
1615274720000|2021-03-09 07:25:20|5250.1|5244.1|5249.6|5243.6|5250.1|5244.1|5249.2|5243.2|1
1615274730000|2021-03-09 07:25:30|5249.2|5243.2|5249.1|5243.1|5250.1|5244.1|5249.1|5243.1|1
1615274750000|2021-03-09 07:25:50|5249.2|5243.2|5250.1|5244.1|5250.1|5244.1|5249.2|5243.2|0
1615274770000|2021-03-09 07:26:10|5249.7|5243.7|5248.6|5242.6|5249.7|5243.7|5248.6|5242.6|0
1615274790000|2021-03-09 07:26:30|5248.7|5242.7|5249.1|5243.1|5249.1|5243.1|5248.6|5242.6|0
1615274800000|2021-03-09 07:26:40|5249.2|5243.2|5249.1|5243.1|5249.6|5243.6|5249.1|5243.1|0
1615274810000|2021-03-09 07:26:50|5249.2|5243.2|5250.1|5244.1|5250.1|5244.1|5249.2|5243.2|0
1615274820000|2021-03-09 07:27:00|5249.6|5243.6|5250.6|5244.6|5250.6|5244.6|5249.2|5243.2|1
1615274830000|2021-03-09 07:27:10|5249.1|5243.1|5248.6|5242.6|5249.6|5243.6|5248.6|5242.6|5
1615274850000|2021-03-09 07:27:30|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1615274870000|2021-03-09 07:27:50|||||||||7
1615274880000|2021-03-09 07:28:00|5247.2|5241.2|5248.1|5242.1|5248.1|5242.1|5247.1|5241.1|0
1615274940000|2021-03-09 07:29:00|5248.6|5242.6|5249.6|5243.6|5249.6|5243.6|5248.6|5242.6|4
1615274950000|2021-03-09 07:29:10|5249.1|5243.1|5248.6|5242.6|5249.1|5243.1|5248.1|5242.1|0
1615274970000|2021-03-09 07:29:30|5249.1|5243.1|5250.1|5244.1|5250.1|5244.1|5249.1|5243.1|3
1615274980000|2021-03-09 07:29:40|5250|5244|5246.1|5240.1|5250|5244|5246.1|5240.1|4
1615274990000|2021-03-09 07:29:50|||||||||1
1615275000000|2021-03-09 07:30:00|5246.6|5240.6|5244.6|5238.6|5246.6|5240.6|5244.1|5238.1|8
1615275010000|2021-03-09 07:30:10|5245.1|5239.1|5244.6|5238.6|5245.1|5239.1|5244.6|5238.6|2
1615275030000|2021-03-09 07:30:30|5244.1|5238.1|5245.1|5239.1|5245.1|5239.1|5244.1|5238.1|0
1615275060000|2021-03-09 07:31:00|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|1
1615275070000|2021-03-09 07:31:10|5245.1|5239.1|5245.1|5239.1|5245.6|5239.6|5245.1|5239.1|0
1615275080000|2021-03-09 07:31:20|5244.6|5238.6|5245.1|5239.1|5245.1|5239.1|5244.6|5238.6|0
1615275100000|2021-03-09 07:31:40|5244.6|5238.6|5243.1|5237.1|5244.6|5238.6|5243.1|5237.1|2
1615275110000|2021-03-09 07:31:50|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5
1615275120000|2021-03-09 07:32:00|5242.6|5236.6|5238.6|5232.6|5243.1|5237.1|5238.6|5232.6|2
1615275150000|2021-03-09 07:32:30|5239.1|5233.1|5239.6|5233.6|5239.6|5233.6|5239.1|5233.1|0
1615275160000|2021-03-09 07:32:40|5240.1|5234.1|5240.6|5234.6|5240.6|5234.6|5240.1|5234.1|5
1615275180000|2021-03-09 07:33:00|5240.1|5234.1|5240.1|5234.1|5240.6|5234.6|5240.1|5234.1|1
1615275190000|2021-03-09 07:33:10|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|1
1615275200000|2021-03-09 07:33:20|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|0
1615275220000|2021-03-09 07:33:40|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|0
1615275230000|2021-03-09 07:33:50|5241.1|5235.1|5242.1|5236.1|5242.1|5236.1|5241.1|5235.1|3
1615275240000|2021-03-09 07:34:00|5242.6|5236.6|5242.1|5236.1|5242.6|5236.6|5242.1|5236.1|0
1615275250000|2021-03-09 07:34:10|5242.6|5236.6|5243.1|5237.1|5243.1|5237.1|5242.6|5236.6|2
1615275260000|2021-03-09 07:34:20|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|3
1615275310000|2021-03-09 07:35:10|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|0
1615275330000|2021-03-09 07:35:30|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|1
1615275340000|2021-03-09 07:35:40|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|2
1615275350000|2021-03-09 07:35:50|5241.6|5235.6|5241.1|5235.1|5241.6|5235.6|5241.1|5235.1|1
1615275370000|2021-03-09 07:36:10|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|1
1615275390000|2021-03-09 07:36:30|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|2
1615275400000|2021-03-09 07:36:40|5241.6|5235.6|5241.1|5235.1|5241.6|5235.6|5241.1|5235.1|0
1615275410000|2021-03-09 07:36:50|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|0
1615275420000|2021-03-09 07:37:00|5242.1|5236.1|5241.6|5235.6|5242.1|5236.1|5241.6|5235.6|2
1615275430000|2021-03-09 07:37:10|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|1
1615275440000|2021-03-09 07:37:20|5242.6|5236.6|5242.1|5236.1|5242.6|5236.6|5241.6|5235.6|1
1615275450000|2021-03-09 07:37:30|5243.1|5237.1|5244.1|5238.1|5245.1|5239.1|5243.1|5237.1|6
1615275480000|2021-03-09 07:38:00|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|1
1615275490000|2021-03-09 07:38:10|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|0
1615275500000|2021-03-09 07:38:20|5246.1|5240.1|5246.1|5240.1|5246.6|5240.6|5246.1|5240.1|2
1615275530000|2021-03-09 07:38:50|||||||||1
1615275570000|2021-03-09 07:39:30|||||||||2
1615275600000|2021-03-09 07:40:00|5244.1|5238.1|5246.1|5240.1|5246.1|5240.1|5243.6|5237.6|14
1615275610000|2021-03-09 07:40:10|5246.2|5240.2|5248.1|5242.1|5248.6|5242.6|5246.2|5240.2|22
1615275620000|2021-03-09 07:40:20|5247.1|5241.1|5249.1|5243.1|5249.6|5243.6|5247.1|5241.1|14
1615275630000|2021-03-09 07:40:30|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|9
1615275670000|2021-03-09 07:41:10|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|0
1615275680000|2021-03-09 07:41:20|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|2
1615275700000|2021-03-09 07:41:40|5248.6|5242.6|5249.1|5243.1|5249.1|5243.1|5248.6|5242.6|2
1615275740000|2021-03-09 07:42:20|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|0
1615275760000|2021-03-09 07:42:40|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|2
1615275770000|2021-03-09 07:42:50|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|0
1615275780000|2021-03-09 07:43:00|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|16
1615275800000|2021-03-09 07:43:20|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|0
1615275810000|2021-03-09 07:43:30|5251.1|5245.1|5252.6|5246.6|5252.6|5246.6|5251.1|5245.1|3
1615275820000|2021-03-09 07:43:40|||||||||1
1615275840000|2021-03-09 07:44:00|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|4
1615275850000|2021-03-09 07:44:10|||||||||1
1615275870000|2021-03-09 07:44:30|5255.1|5249.1|5255.6|5249.6|5255.6|5249.6|5255.1|5249.1|2
1615275880000|2021-03-09 07:44:40|5255.1|5249.1|5255.1|5249.1|5255.6|5249.6|5255.1|5249.1|1
1615275900000|2021-03-09 07:45:00|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|7
1615275930000|2021-03-09 07:45:30|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|1
1615276010000|2021-03-09 07:46:50|5255.6|5249.6|5254.1|5248.1|5255.6|5249.6|5254.1|5248.1|1
1615276020000|2021-03-09 07:47:00|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|1
1615276030000|2021-03-09 07:47:10|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|0
1615276040000|2021-03-09 07:47:20|5255.1|5249.1|5255.1|5249.1|5255.6|5249.6|5255.1|5249.1|0
1615276080000|2021-03-09 07:48:00|5254.6|5248.6|5255.1|5249.1|5255.1|5249.1|5254.6|5248.6|1
1615276090000|2021-03-09 07:48:10|5255.6|5249.6|5254.6|5248.6|5255.6|5249.6|5254.6|5248.6|13
1615276100000|2021-03-09 07:48:20|5254.1|5248.1|5254.1|5248.1|5254.6|5248.6|5254.1|5248.1|2
1615276110000|2021-03-09 07:48:30|5254.6|5248.6|5254.1|5248.1|5254.6|5248.6|5254.1|5248.1|2
1615276120000|2021-03-09 07:48:40|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|0
1615276130000|2021-03-09 07:48:50|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|1
1615276140000|2021-03-09 07:49:00|5254.6|5248.6|5254.1|5248.1|5254.6|5248.6|5254.1|5248.1|1
1615276150000|2021-03-09 07:49:10|5253.6|5247.6|5254.1|5248.1|5254.1|5248.1|5253.6|5247.6|1
1615276180000|2021-03-09 07:49:40|5253.6|5247.6|5253.1|5247.1|5253.6|5247.6|5253.1|5247.1|0
1615276190000|2021-03-09 07:49:50|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|0
1615276200000|2021-03-09 07:50:00|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|0
1615276210000|2021-03-09 07:50:10|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|1
1615276230000|2021-03-09 07:50:30|5255.6|5249.6|5255.1|5249.1|5255.6|5249.6|5255.1|5249.1|0
1615276240000|2021-03-09 07:50:40|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|0
1615276260000|2021-03-09 07:51:00|5255.1|5249.1|5260.1|5254.1|5260.1|5254.1|5255.1|5249.1|46
1615276270000|2021-03-09 07:51:10|5259.6|5253.6|5260.1|5254.1|5261.1|5255.1|5258.6|5252.6|6
1615276280000|2021-03-09 07:51:20|5260.2|5254.2|5260.6|5254.6|5261.6|5255.6|5260.1|5254.1|12
1615276290000|2021-03-09 07:51:30|5261.6|5255.6|5261.1|5255.1|5261.6|5255.6|5261.1|5255.1|3
1615276300000|2021-03-09 07:51:40|5262.6|5256.6|5262.1|5256.1|5262.6|5256.6|5262.1|5256.1|21
1615276320000|2021-03-09 07:52:00|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|2
1615276330000|2021-03-09 07:52:10|5260.1|5254.1|5260.6|5254.6|5260.6|5254.6|5260.1|5254.1|4
1615276340000|2021-03-09 07:52:20|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|0
1615276350000|2021-03-09 07:52:30|5260.6|5254.6|5259.6|5253.6|5260.6|5254.6|5259.6|5253.6|1
1615276380000|2021-03-09 07:53:00|5260.1|5254.1|5258.6|5252.6|5260.6|5254.6|5258.6|5252.6|11
1615276410000|2021-03-09 07:53:30|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|0
1615276430000|2021-03-09 07:53:50|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|1
1615276450000|2021-03-09 07:54:10|5258.1|5252.1|5258.1|5252.1|5258.1|5252.1|5257.6|5251.6|0
1615276470000|2021-03-09 07:54:30|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|0
1615276480000|2021-03-09 07:54:40|5257.1|5251.1|5256.1|5250.1|5257.1|5251.1|5256.1|5250.1|1
1615276490000|2021-03-09 07:54:50|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|0
1615276500000|2021-03-09 07:55:00|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.1|5250.1|1
1615276510000|2021-03-09 07:55:10|5257.1|5251.1|5257.1|5251.1|5257.6|5251.6|5257.1|5251.1|1
1615276520000|2021-03-09 07:55:20|5256.6|5250.6|5256.1|5250.1|5256.6|5250.6|5256.1|5250.1|0
1615276530000|2021-03-09 07:55:30|||||||||1
1615276540000|2021-03-09 07:55:40|5256.6|5250.6|5256.1|5250.1|5256.6|5250.6|5256.1|5250.1|0
1615276550000|2021-03-09 07:55:50|5257.6|5251.6|5256.1|5250.1|5257.6|5251.6|5256|5250|6
1615276560000|2021-03-09 07:56:00|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|0
1615276570000|2021-03-09 07:56:10|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|0
1615276580000|2021-03-09 07:56:20|5258.1|5252.1|5258.6|5252.6|5258.6|5252.6|5258.1|5252.1|3
1615276590000|2021-03-09 07:56:30|5258.1|5252.1|5258.1|5252.1|5258.6|5252.6|5258.1|5252.1|2
1615276600000|2021-03-09 07:56:40|5259|5253|5259.6|5253.6|5259.6|5253.6|5259|5253|0
1615276610000|2021-03-09 07:56:50|5260.1|5254.1|5260.1|5254.1|5261.1|5255.1|5260.1|5254.1|7
1615276630000|2021-03-09 07:57:10|5260.6|5254.6|5261.1|5255.1|5261.1|5255.1|5260.6|5254.6|1
1615276640000|2021-03-09 07:57:20|5261.6|5255.6|5262.1|5256.1|5262.6|5256.6|5261.6|5255.6|1
1615276650000|2021-03-09 07:57:30|5262.6|5256.6|5262.1|5256.1|5262.6|5256.6|5262.1|5256.1|4
1615276660000|2021-03-09 07:57:40|5262.6|5256.6|5262.6|5256.6|5262.6|5256.6|5262.6|5256.6|0
1615276670000|2021-03-09 07:57:50|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|2
1615276680000|2021-03-09 07:58:00|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|1
1615276700000|2021-03-09 07:58:20|5264|5258|5263.6|5257.6|5264|5258|5263.1|5257.1|5
1615276710000|2021-03-09 07:58:30|5264.1|5258.1|5263.6|5257.6|5264.1|5258.1|5263.6|5257.6|0
1615276720000|2021-03-09 07:58:40|5263.1|5257.1|5263.6|5257.6|5263.6|5257.6|5263.1|5257.1|0
1615276740000|2021-03-09 07:59:00|5264.6|5258.6|5265.6|5259.6|5266.1|5260.1|5264.6|5258.6|14
1615276750000|2021-03-09 07:59:10|5266|5260|5267.1|5261.1|5267.1|5261.1|5266|5260|5
1615276760000|2021-03-09 07:59:20|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5
1615276770000|2021-03-09 07:59:30|||||||||1
1615276780000|2021-03-09 07:59:40|5268.1|5262.1|5267.1|5261.1|5268.1|5262.1|5267.1|5261.1|5
1615276790000|2021-03-09 07:59:50|5267|5261|5267.1|5261.1|5267.1|5261.1|5267|5261|1
1615276800000|2021-03-09 08:00:00|5267.5|5261.5|5265.1|5259.1|5267.5|5261.5|5264.1|5258.1|11
1615276820000|2021-03-09 08:00:20|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|1
1615276830000|2021-03-09 08:00:30|5263.6|5257.6|5264.1|5258.1|5264.1|5258.1|5262.6|5256.6|65
1615276840000|2021-03-09 08:00:40|||||||||1
1615276850000|2021-03-09 08:00:50|5264|5258|5265.1|5259.1|5265.1|5259.1|5263.6|5257.6|6
1615276860000|2021-03-09 08:01:00|5266.1|5260.1|5266.1|5260.1|5266.1|5260.1|5266.1|5260.1|0
1615276870000|2021-03-09 08:01:10|5266|5260|5266.1|5260.1|5266.1|5260.1|5265.6|5259.6|0
1615276880000|2021-03-09 08:01:20|5266.5|5260.5|5266.6|5260.6|5267.1|5261.1|5266.5|5260.5|0
1615276890000|2021-03-09 08:01:30|5266.5|5260.5|5266.1|5260.1|5266.5|5260.5|5266.1|5260.1|1
1615276900000|2021-03-09 08:01:40|||||||||7
1615276920000|2021-03-09 08:02:00|5266.6|5260.6|5265.6|5259.6|5266.6|5260.6|5265.6|5259.6|1
1615276930000|2021-03-09 08:02:10|5266|5260|5266.1|5260.1|5266.6|5260.6|5265.6|5259.6|1
1615276940000|2021-03-09 08:02:20|5265.1|5259.1|5264.6|5258.6|5265.1|5259.1|5264.6|5258.6|2
1615276960000|2021-03-09 08:02:40|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|0
1615276970000|2021-03-09 08:02:50|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|0
1615276980000|2021-03-09 08:03:00|5265.6|5259.6|5267.1|5261.1|5267.1|5261.1|5265.6|5259.6|5
1615276990000|2021-03-09 08:03:10|5268.1|5262.1|5267.1|5261.1|5268.1|5262.1|5267.1|5261.1|4
1615277000000|2021-03-09 08:03:20|5267.5|5261.5|5268.1|5262.1|5268.1|5262.1|5267.5|5261.5|0
1615277010000|2021-03-09 08:03:30|5268|5262|5269.6|5263.6|5269.6|5263.6|5266.6|5260.6|3
1615277020000|2021-03-09 08:03:40|||||||||3
1615277030000|2021-03-09 08:03:50|||||||||5
1615277040000|2021-03-09 08:04:00|5270.1|5264.1|5270.6|5264.6|5271.1|5265.1|5270|5264|10
1615277050000|2021-03-09 08:04:10|5271|5265|5269.6|5263.6|5271|5265|5269.6|5263.6|1
1615277060000|2021-03-09 08:04:20|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|5270.1|5264.1|1
1615277080000|2021-03-09 08:04:40|5270|5264|5269.6|5263.6|5270|5264|5269.6|5263.6|4
1615277090000|2021-03-09 08:04:50|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|5268.6|5262.6|1
1615277100000|2021-03-09 08:05:00|5267.6|5261.6|5267.1|5261.1|5267.6|5261.6|5267.1|5261.1|1
1615277110000|2021-03-09 08:05:10|5266.6|5260.6|5267.1|5261.1|5267.6|5261.6|5266.1|5260.1|1
1615277120000|2021-03-09 08:05:20|5267|5261|5266.1|5260.1|5267|5261|5266.1|5260.1|1
1615277130000|2021-03-09 08:05:30|5265.6|5259.6|5264.1|5258.1|5265.6|5259.6|5264.1|5258.1|2
1615277140000|2021-03-09 08:05:40|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|1
1615277150000|2021-03-09 08:05:50|5265.1|5259.1|5267.1|5261.1|5267.1|5261.1|5265.1|5259.1|4
1615277160000|2021-03-09 08:06:00|5267.5|5261.5|5268.6|5262.6|5268.6|5262.6|5267.5|5261.5|19
1615277170000|2021-03-09 08:06:10|5268.5|5262.5|5267.1|5261.1|5268.5|5262.5|5267.1|5261.1|3
1615277220000|2021-03-09 08:07:00|5267|5261|5266.1|5260.1|5267|5261|5266.1|5260.1|1
1615277240000|2021-03-09 08:07:20|5266.6|5260.6|5267.1|5261.1|5267.1|5261.1|5265.6|5259.6|1
1615277250000|2021-03-09 08:07:30|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|22
1615277260000|2021-03-09 08:07:40|5269.6|5263.6|5269.1|5263.1|5269.6|5263.6|5269.1|5263.1|7
1615277280000|2021-03-09 08:08:00|5270.1|5264.1|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|1
1615277290000|2021-03-09 08:08:10|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|2
1615277300000|2021-03-09 08:08:20|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|2
1615277330000|2021-03-09 08:08:50|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|1
1615277340000|2021-03-09 08:09:00|5270.6|5264.6|5270.1|5264.1|5270.6|5264.6|5269.6|5263.6|2
1615277350000|2021-03-09 08:09:10|5269.6|5263.6|5269.1|5263.1|5269.6|5263.6|5269.1|5263.1|2
1615277360000|2021-03-09 08:09:20|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1615277370000|2021-03-09 08:09:30|5270|5264|5269.6|5263.6|5270|5264|5269.6|5263.6|1
1615277380000|2021-03-09 08:09:40|||||||||1
1615277390000|2021-03-09 08:09:50|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5270.1|5264.1|4
1615277420000|2021-03-09 08:10:20|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|7
1615277430000|2021-03-09 08:10:30|5272.5|5266.5|5271|5265|5272.5|5266.5|5271|5265|4
1615277440000|2021-03-09 08:10:40|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|0
1615277450000|2021-03-09 08:10:50|5270.5|5264.5|5270|5264|5270.5|5264.5|5270|5264|2
1615277460000|2021-03-09 08:11:00|5269|5263|5270|5264|5270|5264|5268.5|5262.5|10
1615277470000|2021-03-09 08:11:10|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|4
1615277480000|2021-03-09 08:11:20|5271|5265|5271|5265|5271.5|5265.5|5271|5265|3
1615277500000|2021-03-09 08:11:40|5270.5|5264.5|5271.5|5265.5|5271.5|5265.5|5270.5|5264.5|6
1615277510000|2021-03-09 08:11:50|||||||||1
1615277520000|2021-03-09 08:12:00|5271.6|5265.6|5277|5271|5277|5271|5271.6|5265.6|34
1615277530000|2021-03-09 08:12:10|5276.5|5270.5|5277|5271|5277|5271|5276.5|5270.5|2
1615277540000|2021-03-09 08:12:20|5277.1|5271.1|5277|5271|5277.1|5271.1|5277|5271|2
1615277550000|2021-03-09 08:12:30|5276.6|5270.6|5276.5|5270.5|5276.6|5270.6|5276.5|5270.5|0
1615277560000|2021-03-09 08:12:40|5277.1|5271.1|5277|5271|5277.5|5271.5|5277|5271|2
1615277570000|2021-03-09 08:12:50|5276.6|5270.6|5274|5268|5276.6|5270.6|5274|5268|10
1615277580000|2021-03-09 08:13:00|5273.5|5267.5|5274|5268|5274|5268|5273.5|5267.5|2
1615277590000|2021-03-09 08:13:10|5274.5|5268.5|5275.5|5269.5|5275.5|5269.5|5274.5|5268.5|0
1615277600000|2021-03-09 08:13:20|5275|5269|5275|5269|5275|5269|5275|5269|1
1615277610000|2021-03-09 08:13:30|5274.6|5268.6|5274.5|5268.5|5274.6|5268.6|5274.5|5268.5|1
1615277620000|2021-03-09 08:13:40|5274.1|5268.1|5274|5268|5274.1|5268.1|5274|5268|0
1615277640000|2021-03-09 08:14:00|5274.1|5268.1|5274.5|5268.5|5275.5|5269.5|5274.1|5268.1|1
1615277650000|2021-03-09 08:14:10|5274|5268|5274.5|5268.5|5274.5|5268.5|5274|5268|0
1615277660000|2021-03-09 08:14:20|5276|5270|5276|5270|5276|5270|5276|5270|1
1615277670000|2021-03-09 08:14:30|5275.6|5269.6|5275|5269|5275.6|5269.6|5273.5|5267.5|10
1615277680000|2021-03-09 08:14:40|5274.6|5268.6|5274.5|5268.5|5274.6|5268.6|5274.5|5268.5|0
1615277690000|2021-03-09 08:14:50|5275|5269|5275|5269|5275|5269|5275|5269|0
1615277700000|2021-03-09 08:15:00|5274.6|5268.6|5270.5|5264.5|5274.6|5268.6|5270.5|5264.5|27
1615277710000|2021-03-09 08:15:10|5269|5263|5268.5|5262.5|5269|5263|5268.5|5262.5|2
1615277730000|2021-03-09 08:15:30|5269|5263|5269|5263|5269|5263|5269|5263|1
1615277740000|2021-03-09 08:15:40|5268.6|5262.6|5268.5|5262.5|5269|5263|5268.5|5262.5|1
1615277750000|2021-03-09 08:15:50|5268|5262|5267.5|5261.5|5268|5262|5267.5|5261.5|7
1615277760000|2021-03-09 08:16:00|5268|5262|5268|5262|5268|5262|5268|5262|0
1615277790000|2021-03-09 08:16:30|5267.5|5261.5|5266.5|5260.5|5267.5|5261.5|5266.5|5260.5|2
1615277800000|2021-03-09 08:16:40|5267|5261|5267|5261|5267|5261|5267|5261|2
1615277810000|2021-03-09 08:16:50|5266.6|5260.6|5267|5261|5267|5261|5266.6|5260.6|1
1615277830000|2021-03-09 08:17:10|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|2
1615277840000|2021-03-09 08:17:20|5267|5261|5267|5261|5267|5261|5267|5261|1
1615277860000|2021-03-09 08:17:40|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|4
1615277870000|2021-03-09 08:17:50|5266|5260|5266|5260|5266|5260|5266|5260|3
1615277880000|2021-03-09 08:18:00|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|0
1615277890000|2021-03-09 08:18:10|5266|5260|5266|5260|5266.5|5260.5|5266|5260|2
1615277910000|2021-03-09 08:18:30|5266.5|5260.5|5266|5260|5266.5|5260.5|5266|5260|1
1615277920000|2021-03-09 08:18:40|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|3
1615277930000|2021-03-09 08:18:50|5266|5260|5266|5260|5266|5260|5266|5260|2
1615277960000|2021-03-09 08:19:20|5267|5261|5267|5261|5267|5261|5267|5261|2
1615277980000|2021-03-09 08:19:40|5267.1|5261.1|5270|5264|5270|5264|5267.1|5261.1|6
1615278000000|2021-03-09 08:20:00|5270.1|5264.1|5270.1|5264.1|5271.5|5265.5|5270.1|5264.1|3
1615278010000|2021-03-09 08:20:10|5270|5264|5269.5|5263.5|5270|5264|5269.5|5263.5|7
1615278020000|2021-03-09 08:20:20|5269.1|5263.1|5269|5263|5269.5|5263.5|5269|5263|2
1615278040000|2021-03-09 08:20:40|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|1
1615278050000|2021-03-09 08:20:50|5268.1|5262.1|5268|5262|5268.1|5262.1|5268|5262|0
1615278060000|2021-03-09 08:21:00|5268.1|5262.1|5268.5|5262.5|5268.5|5262.5|5268.1|5262.1|0
1615278080000|2021-03-09 08:21:20|5268|5262|5268|5262|5268|5262|5268|5262|0
1615278100000|2021-03-09 08:21:40|5268.1|5262.1|5269.5|5263.5|5269.5|5263.5|5268.1|5262.1|2
1615278110000|2021-03-09 08:21:50|5269|5263|5269|5263|5269|5263|5269|5263|1
1615278120000|2021-03-09 08:22:00|||||||||1
1615278130000|2021-03-09 08:22:10|5269.1|5263.1|5269|5263|5269.5|5263.5|5269|5263|1
1615278140000|2021-03-09 08:22:20|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|3
1615278150000|2021-03-09 08:22:30|||||||||17
1615278160000|2021-03-09 08:22:40|||||||||11
1615278170000|2021-03-09 08:22:50|||||||||22
1615278180000|2021-03-09 08:23:00|5271|5265|5276|5270|5276|5270|5271|5265|33
1615278190000|2021-03-09 08:23:10|5280|5274|5280.5|5274.5|5281|5275|5280|5274|11
1615278200000|2021-03-09 08:23:20|5280|5274|5281|5275|5281|5275|5280|5274|4
1615278210000|2021-03-09 08:23:30|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|5281.5|5275.5|9
1615278220000|2021-03-09 08:23:40|5283|5277|5283|5277|5283|5277|5283|5277|10
1615278230000|2021-03-09 08:23:50|5283.5|5277.5|5284.5|5278.5|5284.5|5278.5|5283.5|5277.5|4
1615278240000|2021-03-09 08:24:00|5284|5278|5284.5|5278.5|5284.5|5278.5|5284|5278|15
1615278250000|2021-03-09 08:24:10|5284.6|5278.6|5287|5281|5287|5281|5284.6|5278.6|4
1615278260000|2021-03-09 08:24:20|5286|5280|5286|5280|5286|5280|5286|5280|8
1615278270000|2021-03-09 08:24:30|5286.5|5280.5|5287|5281|5287|5281|5286.5|5280.5|1
1615278280000|2021-03-09 08:24:40|||||||||1
1615278290000|2021-03-09 08:24:50|5288.5|5282.5|5289|5283|5289|5283|5288|5282|8
1615278300000|2021-03-09 08:25:00|5293|5287|5294|5288|5294|5288|5293|5287|11
1615278310000|2021-03-09 08:25:10|5293.5|5287.5|5296|5290|5296.5|5290.5|5292|5286|19
1615278320000|2021-03-09 08:25:20|5296.5|5290.5|5295.5|5289.5|5296.5|5290.5|5295.5|5289.5|5
1615278330000|2021-03-09 08:25:30|||||||||9
1615278340000|2021-03-09 08:25:40|5296|5290|5296|5290|5296|5290|5296|5290|4
1615278350000|2021-03-09 08:25:50|5296.5|5290.5|5295.5|5289.5|5296.5|5290.5|5295.5|5289.5|4
1615278360000|2021-03-09 08:26:00|5296|5290|5296|5290|5298|5292|5296|5290|16
1615278370000|2021-03-09 08:26:10|5296.5|5290.5|5297.5|5291.5|5297.5|5291.5|5296|5290|5
1615278380000|2021-03-09 08:26:20|5298.5|5292.5|5298.5|5292.5|5299|5293|5298.5|5292.5|23
1615278390000|2021-03-09 08:26:30|5296.5|5290.5|5295|5289|5296.5|5290.5|5295|5289|5
1615278400000|2021-03-09 08:26:40|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|0
1615278410000|2021-03-09 08:26:50|||||||||1
1615278420000|2021-03-09 08:27:00|5294.6|5288.6|5295|5289|5297|5291|5294.6|5288.6|26
1615278440000|2021-03-09 08:27:20|5295.1|5289.1|5298|5292|5298|5292|5295.1|5289.1|1
1615278450000|2021-03-09 08:27:30|5300.4|5294.4|5300.5|5294.5|5300.5|5294.5|5300.4|5294.4|73
1615278460000|2021-03-09 08:27:40|||||||||1
1615278470000|2021-03-09 08:27:50|5301|5295|5301|5295|5301|5295|5301|5295|10
1615278480000|2021-03-09 08:28:00|||||||||1
1615278490000|2021-03-09 08:28:10|5298.5|5292.5|5298|5292|5298.5|5292.5|5298|5292|19
1615278500000|2021-03-09 08:28:20|||||||||1
1615278510000|2021-03-09 08:28:30|5297|5291|5297|5291|5297|5291|5297|5291|1
1615278520000|2021-03-09 08:28:40|5296.5|5290.5|5295|5289|5296.5|5290.5|5295|5289|2
1615278540000|2021-03-09 08:29:00|5294.5|5288.5|5297|5291|5297.5|5291.5|5294.5|5288.5|24
1615278550000|2021-03-09 08:29:10|5298|5292|5297.5|5291.5|5298|5292|5297|5291|3
1615278560000|2021-03-09 08:29:20|5298|5292|5298|5292|5298|5292|5298|5292|0
1615278580000|2021-03-09 08:29:40|5301|5295|5301|5295|5301|5295|5301|5295|4
1615278600000|2021-03-09 08:30:00|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301|5295|2
1615278620000|2021-03-09 08:30:20|||||||||3
1615278630000|2021-03-09 08:30:30|5303.5|5297.5|5303|5297|5303.5|5297.5|5302.5|5296.5|12
1615278640000|2021-03-09 08:30:40|5302|5296|5301|5295|5302|5296|5301|5295|2
1615278670000|2021-03-09 08:31:10|5300.5|5294.5|5301.5|5295.5|5301.5|5295.5|5300.5|5294.5|2
1615278680000|2021-03-09 08:31:20|5301|5295|5301|5295|5301|5295|5301|5295|2
1615278690000|2021-03-09 08:31:30|5300.5|5294.5|5301|5295|5301|5295|5300.5|5294.5|1
1615278700000|2021-03-09 08:31:40|||||||||1
1615278710000|2021-03-09 08:31:50|5300.5|5294.5|5301|5295|5301.5|5295.5|5300.5|5294.5|3
1615278720000|2021-03-09 08:32:00|||||||||1
1615278730000|2021-03-09 08:32:10|5300.5|5294.5|5301|5295|5301|5295|5300.5|5294.5|3
1615278740000|2021-03-09 08:32:20|5301.5|5295.5|5300.5|5294.5|5301.5|5295.5|5300.5|5294.5|21
1615278750000|2021-03-09 08:32:30|5301|5295|5301|5295|5301|5295|5301|5295|1
1615278760000|2021-03-09 08:32:40|5302|5296|5302|5296|5302|5296|5302|5296|0
1615278770000|2021-03-09 08:32:50|5301.5|5295.5|5303.5|5297.5|5303.5|5297.5|5301.5|5295.5|14
1615278780000|2021-03-09 08:33:00|||||||||25
1615278790000|2021-03-09 08:33:10|||||||||1
1615278800000|2021-03-09 08:33:20|5302|5296|5302|5296|5302|5296|5302|5296|11
1615278810000|2021-03-09 08:33:30|5301.5|5295.5|5302|5296|5302|5296|5301.5|5295.5|0
1615278840000|2021-03-09 08:34:00|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5300.5|5294.5|7
1615278850000|2021-03-09 08:34:10|5302|5296|5301.5|5295.5|5302|5296|5301.5|5295.5|0
1615278860000|2021-03-09 08:34:20|5302|5296|5302|5296|5302|5296|5302|5296|1
1615278870000|2021-03-09 08:34:30|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|0
1615278880000|2021-03-09 08:34:40|5301|5295|5301|5295|5301|5295|5301|5295|2
1615278890000|2021-03-09 08:34:50|5299|5293|5297|5291|5299|5293|5296.5|5290.5|13
1615278900000|2021-03-09 08:35:00|5298|5292|5297.5|5291.5|5298|5292|5296.5|5290.5|3
1615278910000|2021-03-09 08:35:10|5297|5291|5298.5|5292.5|5298.5|5292.5|5296|5290|22
1615278920000|2021-03-09 08:35:20|5299.5|5293.5|5300|5294|5300|5294|5299.5|5293.5|4
1615278960000|2021-03-09 08:36:00|5299.5|5293.5|5299.5|5293.5|5300|5294|5299.5|5293.5|1
1615278970000|2021-03-09 08:36:10|5300|5294|5300|5294|5300|5294|5300|5294|1
1615278980000|2021-03-09 08:36:20|5299.5|5293.5|5299|5293|5299.5|5293.5|5299|5293|1
1615278990000|2021-03-09 08:36:30|5299.5|5293.5|5299.5|5293.5|5300|5294|5299.5|5293.5|2
1615279000000|2021-03-09 08:36:40|5300|5294|5300|5294|5300|5294|5300|5294|3
1615279020000|2021-03-09 08:37:00|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|0
1615279030000|2021-03-09 08:37:10|5299|5293|5299|5293|5299|5293|5298.5|5292.5|1
1615279050000|2021-03-09 08:37:30|5298.5|5292.5|5299|5293|5299|5293|5298.5|5292.5|1
1615279060000|2021-03-09 08:37:40|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|0
1615279070000|2021-03-09 08:37:50|5299|5293|5299|5293|5299|5293|5299|5293|1
1615279080000|2021-03-09 08:38:00|5298.5|5292.5|5299|5293|5299|5293|5298.5|5292.5|0
1615279090000|2021-03-09 08:38:10|5298.5|5292.5|5299|5293|5299|5293|5298.5|5292.5|0
1615279110000|2021-03-09 08:38:30|5299.5|5293.5|5299|5293|5299.5|5293.5|5298.5|5292.5|5
1615279120000|2021-03-09 08:38:40|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|3
1615279130000|2021-03-09 08:38:50|5299|5293|5299|5293|5299.5|5293.5|5298.5|5292.5|2
1615279140000|2021-03-09 08:39:00|5299.5|5293.5|5302.5|5296.5|5302.5|5296.5|5299.5|5293.5|5
1615279150000|2021-03-09 08:39:10|5302|5296|5301|5295|5302|5296|5301|5295|2
1615279160000|2021-03-09 08:39:20|5301.1|5295.1|5302|5296|5302.5|5296.5|5301.1|5295.1|21
1615279180000|2021-03-09 08:39:40|5305|5299|5305|5299|5305|5299|5305|5299|6
1615279200000|2021-03-09 08:40:00|5305.5|5299.5|5306|5300|5306|5300|5305|5299|18
1615279210000|2021-03-09 08:40:10|5305|5299|5305|5299|5305|5299|5305|5299|1
1615279220000|2021-03-09 08:40:20|5305.5|5299.5|5307|5301|5307|5301|5305.5|5299.5|25
1615279230000|2021-03-09 08:40:30|5307.5|5301.5|5306|5300|5307.5|5301.5|5306|5300|11
1615279240000|2021-03-09 08:40:40|5305.5|5299.5|5304|5298|5305.5|5299.5|5304|5298|4
1615279250000|2021-03-09 08:40:50|5304.1|5298.1|5304|5298|5306|5300|5303.5|5297.5|10
1615279260000|2021-03-09 08:41:00|5304.5|5298.5|5306|5300|5306|5300|5304.5|5298.5|0
1615279270000|2021-03-09 08:41:10|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1615279280000|2021-03-09 08:41:20|5307|5301|5307|5301|5307|5301|5306.5|5300.5|7
1615279290000|2021-03-09 08:41:30|5306.5|5300.5|5304|5298|5306.5|5300.5|5303|5297|10
1615279300000|2021-03-09 08:41:40|5303|5297|5306|5300|5306|5300|5302.5|5296.5|7
1615279310000|2021-03-09 08:41:50|5305|5299|5305|5299|5305|5299|5305|5299|1
1615279320000|2021-03-09 08:42:00|||||||||1
1615279330000|2021-03-09 08:42:10|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|0
1615279350000|2021-03-09 08:42:30|5305|5299|5305|5299|5305|5299|5305|5299|1
1615279360000|2021-03-09 08:42:40|5305.5|5299.5|5305|5299|5305.5|5299.5|5305|5299|1
1615279370000|2021-03-09 08:42:50|5304|5298|5304|5298|5304|5298|5304|5298|1
1615279380000|2021-03-09 08:43:00|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|4
1615279400000|2021-03-09 08:43:20|5304.4|5298.4|5304|5298|5304.4|5298.4|5304|5298|1
1615279410000|2021-03-09 08:43:30|5304.5|5298.5|5304|5298|5304.5|5298.5|5304|5298|1
1615279420000|2021-03-09 08:43:40|5307|5301|5307|5301|5307|5301|5307|5301|7
1615279430000|2021-03-09 08:43:50|5306.5|5300.5|5307|5301|5307|5301|5306.5|5300.5|0
1615279440000|2021-03-09 08:44:00|5307.5|5301.5|5306|5300|5307.5|5301.5|5306|5300|4
1615279450000|2021-03-09 08:44:10|5305.5|5299.5|5304|5298|5305.5|5299.5|5304|5298|0
1615279480000|2021-03-09 08:44:40|5305.5|5299.5|5306|5300|5306|5300|5305.5|5299.5|8
1615279490000|2021-03-09 08:44:50|5306.5|5300.5|5306|5300|5306.5|5300.5|5306|5300|0
1615279500000|2021-03-09 08:45:00|5305.5|5299.5|5306.5|5300.5|5306.5|5300.5|5305.5|5299.5|3
1615279510000|2021-03-09 08:45:10|5307|5301|5307.5|5301.5|5307.5|5301.5|5307|5301|10
1615279520000|2021-03-09 08:45:20|5307|5301|5307.5|5301.5|5307.5|5301.5|5307|5301|2
1615279530000|2021-03-09 08:45:30|5306|5300|5307.5|5301.5|5307.5|5301.5|5306|5300|42
1615279550000|2021-03-09 08:45:50|5308|5302|5308.5|5302.5|5308.5|5302.5|5308|5302|5
1615279560000|2021-03-09 08:46:00|5309.5|5303.5|5316|5310|5316|5310|5309.5|5303.5|40
1615279570000|2021-03-09 08:46:10|5315|5309|5316|5310|5316|5310|5315|5309|0
1615279580000|2021-03-09 08:46:20|5316.5|5310.5|5317.5|5311.5|5318|5312|5316|5310|7
1615279590000|2021-03-09 08:46:30|5318|5312|5319|5313|5319|5313|5317.5|5311.5|27
1615279600000|2021-03-09 08:46:40|5318.5|5312.5|5317.5|5311.5|5319|5313|5317.5|5311.5|28
1615279610000|2021-03-09 08:46:50|5318|5312|5316|5310|5318|5312|5316|5310|31
1615279620000|2021-03-09 08:47:00|5318|5312|5317.5|5311.5|5318|5312|5317.5|5311.5|7
1615279630000|2021-03-09 08:47:10|||||||||1
1615279640000|2021-03-09 08:47:20|5318|5312|5318|5312|5318|5312|5318|5312|2
1615279660000|2021-03-09 08:47:40|5317.5|5311.5|5318|5312|5318|5312|5317.5|5311.5|0
1615279690000|2021-03-09 08:48:10|5319|5313|5319|5313|5319|5313|5319|5313|2
1615279700000|2021-03-09 08:48:20|5319.5|5313.5|5320|5314|5320.5|5314.5|5319.5|5313.5|27
1615279710000|2021-03-09 08:48:30|5319.5|5313.5|5320.5|5314.5|5320.5|5314.5|5319.5|5313.5|5
1615279720000|2021-03-09 08:48:40|5321|5315|5323.5|5317.5|5323.5|5317.5|5321|5315|24
1615279730000|2021-03-09 08:48:50|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|31
1615279740000|2021-03-09 08:49:00|||||||||38
1615279750000|2021-03-09 08:49:10|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|9
1615279760000|2021-03-09 08:49:20|||||||||8
1615279770000|2021-03-09 08:49:30|5327|5321|5328.5|5322.5|5328.5|5322.5|5326.5|5320.5|15
1615279780000|2021-03-09 08:49:40|5329.5|5323.5|5333.5|5327.5|5335|5329|5329.5|5323.5|30
1615279790000|2021-03-09 08:49:50|5333|5327|5329.5|5323.5|5333.5|5327.5|5328.5|5322.5|26
1615279800000|2021-03-09 08:50:00|5329|5323|5328|5322|5329|5323|5328|5322|6
1615279810000|2021-03-09 08:50:10|5328.5|5322.5|5328|5322|5328.5|5322.5|5327.5|5321.5|1
1615279820000|2021-03-09 08:50:20|5331|5325|5331|5325|5331|5325|5331|5325|2
1615279830000|2021-03-09 08:50:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615279840000|2021-03-09 08:50:40|5332|5326|5332|5326|5332|5326|5332|5326|2
1615279850000|2021-03-09 08:50:50|5334|5328|5333.5|5327.5|5334|5328|5333.5|5327.5|8
1615279860000|2021-03-09 08:51:00|5333|5327|5331.5|5325.5|5333|5327|5330.5|5324.5|4
1615279870000|2021-03-09 08:51:10|5331|5325|5332|5326|5332|5326|5330.5|5324.5|2
1615279880000|2021-03-09 08:51:20|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|2
1615279890000|2021-03-09 08:51:30|5333|5327|5333.5|5327.5|5333.5|5327.5|5333|5327|2
1615279900000|2021-03-09 08:51:40|5333.4|5327.4|5331|5325|5333.4|5327.4|5331|5325|1
1615279920000|2021-03-09 08:52:00|5333|5327|5335|5329|5335.5|5329.5|5332.5|5326.5|44
1615279930000|2021-03-09 08:52:10|5334.5|5328.5|5334|5328|5334.5|5328.5|5334|5328|2
1615279940000|2021-03-09 08:52:20|5333.9|5327.9|5333|5327|5333.9|5327.9|5333|5327|1
1615279950000|2021-03-09 08:52:30|5331.5|5325.5|5331|5325|5331.5|5325.5|5331|5325|1
1615279960000|2021-03-09 08:52:40|5331.5|5325.5|5331.5|5325.5|5332|5326|5331.5|5325.5|0
1615279970000|2021-03-09 08:52:50|5331.4|5325.4|5331.5|5325.5|5331.5|5325.5|5331|5325|1
1615279980000|2021-03-09 08:53:00|5331.9|5325.9|5331.5|5325.5|5332|5326|5331.5|5325.5|1
1615279990000|2021-03-09 08:53:10|5330.5|5324.5|5330|5324|5330.5|5324.5|5330|5324|5
1615280000000|2021-03-09 08:53:20|5329.9|5323.9|5330|5324|5330|5324|5329.5|5323.5|0
1615280020000|2021-03-09 08:53:40|5330.9|5324.9|5330.5|5324.5|5331|5325|5329.5|5323.5|5
1615280030000|2021-03-09 08:53:50|5330|5324|5330.5|5324.5|5330.5|5324.5|5330|5324|4
1615280040000|2021-03-09 08:54:00|5330.9|5324.9|5330.5|5324.5|5331.5|5325.5|5330.5|5324.5|9
1615280050000|2021-03-09 08:54:10|5330|5324|5330|5324|5330|5324|5330|5324|0
1615280070000|2021-03-09 08:54:30|5331|5325|5331|5325|5331|5325|5330.5|5324.5|10
1615280080000|2021-03-09 08:54:40|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|1
1615280090000|2021-03-09 08:54:50|5331|5325|5331|5325|5331.5|5325.5|5330.5|5324.5|6
1615280100000|2021-03-09 08:55:00|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|4
1615280110000|2021-03-09 08:55:10|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|0
1615280120000|2021-03-09 08:55:20|5331|5325|5332.5|5326.5|5332.5|5326.5|5331|5325|1
1615280130000|2021-03-09 08:55:30|5332|5326|5332.5|5326.5|5332.5|5326.5|5332|5326|2
1615280140000|2021-03-09 08:55:40|5331.5|5325.5|5330.5|5324.5|5331.5|5325.5|5330.5|5324.5|1
1615280160000|2021-03-09 08:56:00|5330.4|5324.4|5330|5324|5330.4|5324.4|5329.5|5323.5|6
1615280170000|2021-03-09 08:56:10|5328|5322|5328|5322|5328|5322|5328|5322|5
1615280180000|2021-03-09 08:56:20|5328.5|5322.5|5327.5|5321.5|5328.5|5322.5|5326.5|5320.5|19
1615280190000|2021-03-09 08:56:30|5327|5321|5327|5321|5327.5|5321.5|5327|5321|6
1615280200000|2021-03-09 08:56:40|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|3
1615280210000|2021-03-09 08:56:50|5324|5318|5324.5|5318.5|5324.5|5318.5|5324|5318|22
1615280220000|2021-03-09 08:57:00|5324|5318|5324|5318|5324|5318|5324|5318|3
1615280230000|2021-03-09 08:57:10|||||||||2
1615280240000|2021-03-09 08:57:20|5323.5|5317.5|5324|5318|5324|5318|5323.5|5317.5|2
1615280250000|2021-03-09 08:57:30|5324.4|5318.4|5324|5318|5324.5|5318.5|5324|5318|2
1615280260000|2021-03-09 08:57:40|5324.5|5318.5|5324|5318|5325|5319|5323.5|5317.5|5
1615280270000|2021-03-09 08:57:50|5323.5|5317.5|5323.5|5317.5|5324|5318|5323.5|5317.5|2
1615280280000|2021-03-09 08:58:00|5324|5318|5323.5|5317.5|5325.5|5319.5|5323.5|5317.5|16
1615280290000|2021-03-09 08:58:10|5324.5|5318.5|5324|5318|5325.5|5319.5|5324|5318|6
1615280300000|2021-03-09 08:58:20|5325.5|5319.5|5325|5319|5325.5|5319.5|5323.5|5317.5|16
1615280310000|2021-03-09 08:58:30|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|9
1615280320000|2021-03-09 08:58:40|5327|5321|5327|5321|5327|5321|5327|5321|6
1615280330000|2021-03-09 08:58:50|5328|5322|5327.5|5321.5|5328|5322|5327.5|5321.5|2
1615280340000|2021-03-09 08:59:00|5327.4|5321.4|5326|5320|5327.4|5321.4|5326|5320|0
1615280350000|2021-03-09 08:59:10|5327.5|5321.5|5327|5321|5327.5|5321.5|5327|5321|1
1615280360000|2021-03-09 08:59:20|5326.5|5320.5|5326|5320|5326.5|5320.5|5326|5320|4
1615280380000|2021-03-09 08:59:40|||||||||1
1615280390000|2021-03-09 08:59:50|5325.5|5319.5|5326|5320|5326|5320|5325.5|5319.5|8
1615280400000|2021-03-09 09:00:00|5326.5|5320.5|5326|5320|5326.5|5320.5|5325.5|5319.5|8
1615280410000|2021-03-09 09:00:10|5325.9|5319.9|5325|5319|5325.9|5319.9|5325|5319|3
1615280420000|2021-03-09 09:00:20|5324.5|5318.5|5324|5318|5324.5|5318.5|5324|5318|1
1615280430000|2021-03-09 09:00:30|5324.4|5318.4|5325|5319|5325|5319|5324.4|5318.4|0
1615280440000|2021-03-09 09:00:40|5324.9|5318.9|5324|5318|5324.9|5318.9|5324|5318|0
1615280450000|2021-03-09 09:00:50|5323.9|5317.9|5323.5|5317.5|5323.9|5317.9|5323.5|5317.5|0
1615280460000|2021-03-09 09:01:00|5322.5|5316.5|5323|5317|5323.5|5317.5|5322.5|5316.5|11
1615280480000|2021-03-09 09:01:20|5322.5|5316.5|5322.5|5316.5|5323|5317|5322.5|5316.5|9
1615280490000|2021-03-09 09:01:30|5323|5317|5322.5|5316.5|5323|5317|5322.5|5316.5|2
1615280510000|2021-03-09 09:01:50|5322|5316|5321.5|5315.5|5322|5316|5321.5|5315.5|11
1615280520000|2021-03-09 09:02:00|5322|5316|5320.5|5314.5|5322|5316|5320.5|5314.5|16
1615280530000|2021-03-09 09:02:10|5321|5315|5319|5313|5321|5315|5319|5313|183
1615280540000|2021-03-09 09:02:20|5318.9|5312.9|5318.5|5312.5|5318.9|5312.9|5318.5|5312.5|0
1615280550000|2021-03-09 09:02:30|||||||||4
1615280560000|2021-03-09 09:02:40|||||||||3
1615280570000|2021-03-09 09:02:50|5319|5313|5319|5313|5319|5313|5319|5313|9
1615280580000|2021-03-09 09:03:00|5318.5|5312.5|5317.5|5311.5|5318.5|5312.5|5317.5|5311.5|3
1615280590000|2021-03-09 09:03:10|5318|5312|5318|5312|5318|5312|5318|5312|1
1615280600000|2021-03-09 09:03:20|5317.5|5311.5|5318|5312|5318.5|5312.5|5317.5|5311.5|3
1615280610000|2021-03-09 09:03:30|5318.5|5312.5|5319|5313|5319|5313|5318.5|5312.5|1
1615280630000|2021-03-09 09:03:50|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|1
1615280640000|2021-03-09 09:04:00|5320|5314|5320|5314|5320.4|5314.4|5318.5|5312.5|7
1615280650000|2021-03-09 09:04:10|5320.5|5314.5|5321|5315|5321|5315|5320.5|5314.5|0
1615280690000|2021-03-09 09:04:50|5320.5|5314.5|5321.4|5315.4|5321.4|5315.4|5320.5|5314.5|1
1615280700000|2021-03-09 09:05:00|5320.9|5314.9|5321.5|5315.5|5321.5|5315.5|5320.9|5314.9|5
1615280710000|2021-03-09 09:05:10|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|1
1615280720000|2021-03-09 09:05:20|5321.9|5315.9|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|5
1615280730000|2021-03-09 09:05:30|5321|5315|5320.9|5314.9|5321|5315|5320.9|5314.9|1
1615280740000|2021-03-09 09:05:40|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|7
1615280750000|2021-03-09 09:05:50|5321.5|5315.5|5320.4|5314.4|5321.5|5315.5|5320.4|5314.4|2
1615280760000|2021-03-09 09:06:00|5321.9|5315.9|5323.9|5317.9|5323.9|5317.9|5321.9|5315.9|13
1615280780000|2021-03-09 09:06:20|5324|5318|5322.9|5316.9|5324.9|5318.9|5322.9|5316.9|8
1615280790000|2021-03-09 09:06:30|5322.5|5316.5|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|2
1615280820000|2021-03-09 09:07:00|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|1
1615280830000|2021-03-09 09:07:10|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|0
1615280840000|2021-03-09 09:07:20|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|9
1615280850000|2021-03-09 09:07:30|5318.4|5312.4|5316.9|5310.9|5318.4|5312.4|5316.9|5310.9|6
1615280860000|2021-03-09 09:07:40|5317|5311|5316.9|5310.9|5317|5311|5316.9|5310.9|1
1615280880000|2021-03-09 09:08:00|5317|5311|5317.9|5311.9|5317.9|5311.9|5317|5311|2
1615280890000|2021-03-09 09:08:10|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|3
1615280900000|2021-03-09 09:08:20|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.4|5311.4|9
1615280920000|2021-03-09 09:08:40|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|5
1615280930000|2021-03-09 09:08:50|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.4|5310.4|5
1615280940000|2021-03-09 09:09:00|5317.9|5311.9|5316.9|5310.9|5318.4|5312.4|5316.9|5310.9|2
1615280950000|2021-03-09 09:09:10|||||||||1
1615280960000|2021-03-09 09:09:20|5316.5|5310.5|5316.4|5310.4|5316.5|5310.5|5316.4|5310.4|9
1615280970000|2021-03-09 09:09:30|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5
1615280990000|2021-03-09 09:09:50|5315.5|5309.5|5315.4|5309.4|5315.5|5309.5|5315.4|5309.4|2
1615281000000|2021-03-09 09:10:00|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5
1615281010000|2021-03-09 09:10:10|5312.5|5306.5|5313.4|5307.4|5313.9|5307.9|5312.5|5306.5|2
1615281020000|2021-03-09 09:10:20|5313.5|5307.5|5313.9|5307.9|5313.9|5307.9|5313.5|5307.5|0
1615281030000|2021-03-09 09:10:30|||||||||1
1615281050000|2021-03-09 09:10:50|5313.5|5307.5|5313.4|5307.4|5313.5|5307.5|5313.4|5307.4|0
1615281060000|2021-03-09 09:11:00|5312.9|5306.9|5313.4|5307.4|5313.4|5307.4|5312.9|5306.9|0
1615281070000|2021-03-09 09:11:10|5313.5|5307.5|5313.9|5307.9|5313.9|5307.9|5313.5|5307.5|1
1615281080000|2021-03-09 09:11:20|5313.5|5307.5|5312.9|5306.9|5313.5|5307.5|5312.9|5306.9|0
1615281090000|2021-03-09 09:11:30|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|3
1615281100000|2021-03-09 09:11:40|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1615281110000|2021-03-09 09:11:50|||||||||7
1615281120000|2021-03-09 09:12:00|5311|5305|5308.4|5302.4|5311|5305|5308.4|5302.4|16
1615281130000|2021-03-09 09:12:10|5308.5|5302.5|5308.4|5302.4|5308.9|5302.9|5307.4|5301.4|8
1615281140000|2021-03-09 09:12:20|5307.4|5301.4|5306.9|5300.9|5307.9|5301.9|5306.9|5300.9|3
1615281150000|2021-03-09 09:12:30|5306.5|5300.5|5305.9|5299.9|5306.9|5300.9|5305.9|5299.9|4
1615281160000|2021-03-09 09:12:40|5304.9|5298.9|5306.9|5300.9|5306.9|5300.9|5304.9|5298.9|5
1615281170000|2021-03-09 09:12:50|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5306.9|5300.9|1
1615281190000|2021-03-09 09:13:10|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5307.9|5301.9|6
1615281200000|2021-03-09 09:13:20|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1615281210000|2021-03-09 09:13:30|5309.9|5303.9|5310.4|5304.4|5310.9|5304.9|5309.9|5303.9|2
1615281230000|2021-03-09 09:13:50|5310.9|5304.9|5311.4|5305.4|5311.5|5305.5|5310.9|5304.9|2
1615281240000|2021-03-09 09:14:00|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|0
1615281250000|2021-03-09 09:14:10|5311|5305|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|1
1615281270000|2021-03-09 09:14:30|5310.5|5304.5|5310.4|5304.4|5310.5|5304.5|5310.4|5304.4|0
1615281280000|2021-03-09 09:14:40|5309.9|5303.9|5309.4|5303.4|5309.9|5303.9|5309.4|5303.4|1
1615281290000|2021-03-09 09:14:50|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1615281300000|2021-03-09 09:15:00|5308.5|5302.5|5307.4|5301.4|5308.5|5302.5|5307.4|5301.4|0
1615281310000|2021-03-09 09:15:10|5306.9|5300.9|5306.9|5300.9|5307.4|5301.4|5306.5|5300.5|1
1615281320000|2021-03-09 09:15:20|5305.9|5299.9|5306.9|5300.9|5306.9|5300.9|5305.9|5299.9|0
1615281330000|2021-03-09 09:15:30|5306.5|5300.5|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1615281340000|2021-03-09 09:15:40|5306.9|5300.9|5308.9|5302.9|5308.9|5302.9|5306.9|5300.9|5
1615281350000|2021-03-09 09:15:50|5309.4|5303.4|5308.4|5302.4|5309.4|5303.4|5308.4|5302.4|1
1615281360000|2021-03-09 09:16:00|5308.5|5302.5|5308.9|5302.9|5308.9|5302.9|5308.5|5302.5|0
1615281370000|2021-03-09 09:16:10|5309.4|5303.4|5309.9|5303.9|5310.4|5304.4|5309.4|5303.4|7
1615281420000|2021-03-09 09:17:00|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|1
1615281430000|2021-03-09 09:17:10|5310|5304|5310.4|5304.4|5310.4|5304.4|5309.9|5303.9|0
1615281450000|2021-03-09 09:17:30|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1615281480000|2021-03-09 09:18:00|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1615281500000|2021-03-09 09:18:20|5307.9|5301.9|5305.9|5299.9|5307.9|5301.9|5305.4|5299.4|2
1615281510000|2021-03-09 09:18:30|5305.4|5299.4|5306.9|5300.9|5306.9|5300.9|5305.4|5299.4|1
1615281520000|2021-03-09 09:18:40|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|0
1615281530000|2021-03-09 09:18:50|5307.4|5301.4|5306.4|5300.4|5307.4|5301.4|5306.4|5300.4|2
1615281540000|2021-03-09 09:19:00|5305.9|5299.9|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|0
1615281550000|2021-03-09 09:19:10|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|2
1615281560000|2021-03-09 09:19:20|5307|5301|5307.9|5301.9|5307.9|5301.9|5307|5301|0
1615281570000|2021-03-09 09:19:30|5307.4|5301.4|5305.9|5299.9|5307.4|5301.4|5305.9|5299.9|1
1615281580000|2021-03-09 09:19:40|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|2
1615281600000|2021-03-09 09:20:00|||||||||2
1615281610000|2021-03-09 09:20:10|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|4
1615281620000|2021-03-09 09:20:20|5307.4|5301.4|5308.4|5302.4|5308.4|5302.4|5307.4|5301.4|0
1615281630000|2021-03-09 09:20:30|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|0
1615281640000|2021-03-09 09:20:40|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1615281650000|2021-03-09 09:20:50|5308.4|5302.4|5309.9|5303.9|5309.9|5303.9|5308.4|5302.4|1
1615281670000|2021-03-09 09:21:10|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|2
1615281680000|2021-03-09 09:21:20|5310.9|5304.9|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|1
1615281690000|2021-03-09 09:21:30|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|1
1615281700000|2021-03-09 09:21:40|5310.9|5304.9|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|1
1615281720000|2021-03-09 09:22:00|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|2
1615281740000|2021-03-09 09:22:20|||||||||1
1615281750000|2021-03-09 09:22:30|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|4
1615281760000|2021-03-09 09:22:40|5309.4|5303.4|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|5
1615281770000|2021-03-09 09:22:50|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|0
1615281820000|2021-03-09 09:23:40|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|3
1615281830000|2021-03-09 09:23:50|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|0
1615281840000|2021-03-09 09:24:00|5307.9|5301.9|5305.9|5299.9|5307.9|5301.9|5305.9|5299.9|0
1615281850000|2021-03-09 09:24:10|5305.4|5299.4|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|1
1615281870000|2021-03-09 09:24:30|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|3
1615281880000|2021-03-09 09:24:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1615281890000|2021-03-09 09:24:50|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|1
1615281900000|2021-03-09 09:25:00|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|0
1615281910000|2021-03-09 09:25:10|5306.9|5300.9|5307.4|5301.4|5307.4|5301.4|5306.9|5300.9|9
1615281920000|2021-03-09 09:25:20|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.9|5295.9|2
1615281950000|2021-03-09 09:25:50|5303.4|5297.4|5303.9|5297.9|5304.9|5298.9|5303.4|5297.4|28
1615281960000|2021-03-09 09:26:00|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|1
1615281970000|2021-03-09 09:26:10|5305.4|5299.4|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|1
1615281980000|2021-03-09 09:26:20|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|1
1615281990000|2021-03-09 09:26:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|2
1615282000000|2021-03-09 09:26:40|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|3
1615282010000|2021-03-09 09:26:50|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|2
1615282020000|2021-03-09 09:27:00|||||||||1
1615282030000|2021-03-09 09:27:10|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|0
1615282040000|2021-03-09 09:27:20|5307.9|5301.9|5311.4|5305.4|5311.4|5305.4|5307.9|5301.9|13
1615282050000|2021-03-09 09:27:30|5311.9|5305.9|5311.9|5305.9|5313.4|5307.4|5311.9|5305.9|13
1615282060000|2021-03-09 09:27:40|5311.4|5305.4|5310.9|5304.9|5311.9|5305.9|5310.9|5304.9|2
1615282070000|2021-03-09 09:27:50|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|2
1615282100000|2021-03-09 09:28:20|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|1
1615282110000|2021-03-09 09:28:30|5309.4|5303.4|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|4
1615282130000|2021-03-09 09:28:50|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1615282140000|2021-03-09 09:29:00|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|0
1615282160000|2021-03-09 09:29:20|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|2
1615282180000|2021-03-09 09:29:40|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|0
1615282200000|2021-03-09 09:30:00|5308.4|5302.4|5310.9|5304.9|5311.4|5305.4|5308.4|5302.4|4
1615282210000|2021-03-09 09:30:10|||||||||1
1615282220000|2021-03-09 09:30:20|5310.4|5304.4|5307.9|5301.9|5310.4|5304.4|5307.9|5301.9|2
1615282230000|2021-03-09 09:30:30|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5
1615282260000|2021-03-09 09:31:00|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|1
1615282270000|2021-03-09 09:31:10|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|1
1615282280000|2021-03-09 09:31:20|5308.4|5302.4|5307.9|5301.9|5308.9|5302.9|5307.9|5301.9|3
1615282320000|2021-03-09 09:32:00|5308.4|5302.4|5309.9|5303.9|5309.9|5303.9|5308.4|5302.4|2
1615282330000|2021-03-09 09:32:10|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|1
1615282340000|2021-03-09 09:32:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|3
1615282350000|2021-03-09 09:32:30|5311.9|5305.9|5312.9|5306.9|5313.9|5307.9|5311.4|5305.4|13
1615282370000|2021-03-09 09:32:50|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|2
1615282390000|2021-03-09 09:33:10|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|1
1615282400000|2021-03-09 09:33:20|||||||||2
1615282410000|2021-03-09 09:33:30|5309.9|5303.9|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|3
1615282420000|2021-03-09 09:33:40|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5307.9|5301.9|2
1615282430000|2021-03-09 09:33:50|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1615282440000|2021-03-09 09:34:00|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|0
1615282450000|2021-03-09 09:34:10|5307.4|5301.4|5308.9|5302.9|5308.9|5302.9|5307.4|5301.4|4
1615282460000|2021-03-09 09:34:20|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|0
1615282470000|2021-03-09 09:34:30|5309.4|5303.4|5309.4|5303.4|5309.9|5303.9|5309.4|5303.4|1
1615282480000|2021-03-09 09:34:40|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|1
1615282490000|2021-03-09 09:34:50|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|1
1615282500000|2021-03-09 09:35:00|5309.4|5303.4|5310.4|5304.4|5310.4|5304.4|5309.4|5303.4|3
1615282510000|2021-03-09 09:35:10|5310.9|5304.9|5311.9|5305.9|5311.9|5305.9|5310.9|5304.9|4
1615282520000|2021-03-09 09:35:20|5312.4|5306.4|5311.9|5305.9|5312.4|5306.4|5311.9|5305.9|1
1615282530000|2021-03-09 09:35:30|||||||||2
1615282540000|2021-03-09 09:35:40|5311.4|5305.4|5311.9|5305.9|5311.9|5305.9|5311.4|5305.4|1
1615282550000|2021-03-09 09:35:50|5311.4|5305.4|5311.9|5305.9|5311.9|5305.9|5310.9|5304.9|3
1615282560000|2021-03-09 09:36:00|||||||||2
1615282570000|2021-03-09 09:36:10|5311.4|5305.4|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|1
1615282580000|2021-03-09 09:36:20|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|3
1615282590000|2021-03-09 09:36:30|5310.9|5304.9|5308.9|5302.9|5310.9|5304.9|5308.4|5302.4|4
1615282600000|2021-03-09 09:36:40|5309.9|5303.9|5310.4|5304.4|5310.4|5304.4|5309.9|5303.9|0
1615282630000|2021-03-09 09:37:10|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|0
1615282640000|2021-03-09 09:37:20|5310.9|5304.9|5310.4|5304.4|5310.9|5304.9|5309.9|5303.9|1
1615282650000|2021-03-09 09:37:30|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|1
1615282660000|2021-03-09 09:37:40|5308.4|5302.4|5307.4|5301.4|5308.4|5302.4|5307.4|5301.4|0
1615282670000|2021-03-09 09:37:50|5307.9|5301.9|5308.9|5302.9|5308.9|5302.9|5307.9|5301.9|2
1615282690000|2021-03-09 09:38:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1615282700000|2021-03-09 09:38:20|5308.9|5302.9|5307.9|5301.9|5308.9|5302.9|5307.9|5301.9|0
1615282720000|2021-03-09 09:38:40|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|1
1615282730000|2021-03-09 09:38:50|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|0
1615282740000|2021-03-09 09:39:00|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|2
1615282770000|2021-03-09 09:39:30|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|0
1615282800000|2021-03-09 09:40:00|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|0
1615282810000|2021-03-09 09:40:10|5306.3|5300.3|5304.9|5298.9|5306.3|5300.3|5304.9|5298.9|4
1615282820000|2021-03-09 09:40:20|5306.4|5300.4|5307.4|5301.4|5307.4|5301.4|5306.4|5300.4|9
1615282830000|2021-03-09 09:40:30|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|0
1615282840000|2021-03-09 09:40:40|5308.4|5302.4|5307.4|5301.4|5308.4|5302.4|5306.9|5300.9|4
1615282850000|2021-03-09 09:40:50|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|4
1615282870000|2021-03-09 09:41:10|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|4
1615282890000|2021-03-09 09:41:30|5308.9|5302.9|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|2
1615282900000|2021-03-09 09:41:40|||||||||1
1615282910000|2021-03-09 09:41:50|5309.8|5303.8|5310.4|5304.4|5310.4|5304.4|5309.8|5303.8|3
1615282930000|2021-03-09 09:42:10|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|0
1615282950000|2021-03-09 09:42:30|5310.4|5304.4|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|1
1615282990000|2021-03-09 09:43:10|5312.4|5306.4|5311.9|5305.9|5312.4|5306.4|5311.9|5305.9|13
1615283000000|2021-03-09 09:43:20|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|1
1615283040000|2021-03-09 09:44:00|5311.4|5305.4|5312.9|5306.9|5312.9|5306.9|5311.4|5305.4|6
1615283050000|2021-03-09 09:44:10|5312.4|5306.4|5311.9|5305.9|5312.4|5306.4|5311.9|5305.9|0
1615283060000|2021-03-09 09:44:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1615283070000|2021-03-09 09:44:30|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|1
1615283080000|2021-03-09 09:44:40|5310.4|5304.4|5310.9|5304.9|5310.9|5304.9|5309.9|5303.9|2
1615283090000|2021-03-09 09:44:50|5310.4|5304.4|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|1
1615283100000|2021-03-09 09:45:00|5311.9|5305.9|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|1
1615283110000|2021-03-09 09:45:10|5311.9|5305.9|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|2
1615283130000|2021-03-09 09:45:30|||||||||9
1615283140000|2021-03-09 09:45:40|5311.9|5305.9|5312.4|5306.4|5312.9|5306.9|5311.9|5305.9|4
1615283150000|2021-03-09 09:45:50|5311.9|5305.9|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|0
1615283160000|2021-03-09 09:46:00|5312.4|5306.4|5313.4|5307.4|5313.9|5307.9|5312.4|5306.4|15
1615283170000|2021-03-09 09:46:10|5312.9|5306.9|5310.9|5304.9|5312.9|5306.9|5310.9|5304.9|1
1615283190000|2021-03-09 09:46:30|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|1
1615283200000|2021-03-09 09:46:40|5309.4|5303.4|5309.9|5303.9|5310.4|5304.4|5309.4|5303.4|1
1615283230000|2021-03-09 09:47:10|5309.4|5303.4|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|2
1615283250000|2021-03-09 09:47:30|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|2
1615283260000|2021-03-09 09:47:40|5308.4|5302.4|5307.4|5301.4|5308.4|5302.4|5307.4|5301.4|0
1615283270000|2021-03-09 09:47:50|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|1
1615283280000|2021-03-09 09:48:00|5307.8|5301.8|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|1
1615283300000|2021-03-09 09:48:20|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|1
1615283310000|2021-03-09 09:48:30|5307.3|5301.3|5308.4|5302.4|5308.4|5302.4|5306.9|5300.9|4
1615283320000|2021-03-09 09:48:40|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|0
1615283330000|2021-03-09 09:48:50|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|3
1615283340000|2021-03-09 09:49:00|5309.3|5303.3|5310.9|5304.9|5310.9|5304.9|5309.3|5303.3|5
1615283360000|2021-03-09 09:49:20|5309.4|5303.4|5307.9|5301.9|5309.4|5303.4|5307.9|5301.9|12
1615283370000|2021-03-09 09:49:30|5307.8|5301.8|5306.9|5300.9|5307.8|5301.8|5306.4|5300.4|1
1615283380000|2021-03-09 09:49:40|5307.3|5301.3|5307.9|5301.9|5307.9|5301.9|5307.3|5301.3|0
1615283400000|2021-03-09 09:50:00|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|1
1615283410000|2021-03-09 09:50:10|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|0
1615283420000|2021-03-09 09:50:20|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|1
1615283430000|2021-03-09 09:50:30|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|1
1615283440000|2021-03-09 09:50:40|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|0
1615283450000|2021-03-09 09:50:50|5308.4|5302.4|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|1
1615283460000|2021-03-09 09:51:00|5310.9|5304.9|5312.4|5306.4|5313.4|5307.4|5310.9|5304.9|17
1615283470000|2021-03-09 09:51:10|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|1
1615283490000|2021-03-09 09:51:30|||||||||1
1615283500000|2021-03-09 09:51:40|5311.8|5305.8|5311.9|5305.9|5311.9|5305.9|5311.4|5305.4|1
1615283520000|2021-03-09 09:52:00|5311.8|5305.8|5309.9|5303.9|5311.8|5305.8|5309.9|5303.9|2
1615283530000|2021-03-09 09:52:10|5309.8|5303.8|5309.9|5303.9|5309.9|5303.9|5308.9|5302.9|1
1615283550000|2021-03-09 09:52:30|5309.8|5303.8|5309.4|5303.4|5309.8|5303.8|5309.4|5303.4|0
1615283560000|2021-03-09 09:52:40|5309.9|5303.9|5310.9|5304.9|5310.9|5304.9|5309.9|5303.9|2
1615283570000|2021-03-09 09:52:50|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|0
1615283580000|2021-03-09 09:53:00|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|1
1615283590000|2021-03-09 09:53:10|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|1
1615283600000|2021-03-09 09:53:20|5311.9|5305.9|5310.9|5304.9|5311.9|5305.9|5310.9|5304.9|0
1615283610000|2021-03-09 09:53:30|5311.3|5305.3|5311.4|5305.4|5311.4|5305.4|5311.3|5305.3|0
1615283620000|2021-03-09 09:53:40|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|1
1615283630000|2021-03-09 09:53:50|5311.3|5305.3|5310.9|5304.9|5311.3|5305.3|5310.9|5304.9|0
1615283640000|2021-03-09 09:54:00|5310.8|5304.8|5311.9|5305.9|5311.9|5305.9|5310.4|5304.4|3
1615283660000|2021-03-09 09:54:20|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1615283670000|2021-03-09 09:54:30|5312.8|5306.8|5311.9|5305.9|5312.8|5306.8|5311.9|5305.9|0
1615283680000|2021-03-09 09:54:40|5312.3|5306.3|5312.4|5306.4|5312.4|5306.4|5312.3|5306.3|0
1615283690000|2021-03-09 09:54:50|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|2
1615283700000|2021-03-09 09:55:00|5313.3|5307.3|5312.9|5306.9|5313.4|5307.4|5312.4|5306.4|1
1615283720000|2021-03-09 09:55:20|5312.8|5306.8|5312.4|5306.4|5312.8|5306.8|5312.4|5306.4|2
1615283740000|2021-03-09 09:55:40|5312.8|5306.8|5312.9|5306.9|5312.9|5306.9|5312.8|5306.8|0
1615283750000|2021-03-09 09:55:50|5312.8|5306.8|5312.9|5306.9|5312.9|5306.9|5311.9|5305.9|1
1615283760000|2021-03-09 09:56:00|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|0
1615283770000|2021-03-09 09:56:10|5312.9|5306.9|5312.9|5306.9|5313.9|5307.9|5312.9|5306.9|2
1615283780000|2021-03-09 09:56:20|||||||||1
1615283790000|2021-03-09 09:56:30|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|0
1615283800000|2021-03-09 09:56:40|5312.9|5306.9|5312.9|5306.9|5313.4|5307.4|5312.9|5306.9|1
1615283810000|2021-03-09 09:56:50|5313.3|5307.3|5313.4|5307.4|5313.4|5307.4|5313.3|5307.3|0
1615283830000|2021-03-09 09:57:10|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|1
1615283840000|2021-03-09 09:57:20|5313.4|5307.4|5312.9|5306.9|5313.4|5307.4|5312.9|5306.9|0
1615283850000|2021-03-09 09:57:30|5313.3|5307.3|5313.9|5307.9|5313.9|5307.9|5313.3|5307.3|1
1615283860000|2021-03-09 09:57:40|5314.3|5308.3|5315.9|5309.9|5315.9|5309.9|5314.3|5308.3|2
1615283870000|2021-03-09 09:57:50|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|3
1615283890000|2021-03-09 09:58:10|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5314.9|5308.9|3
1615283900000|2021-03-09 09:58:20|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|2
1615283910000|2021-03-09 09:58:30|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|1
1615283930000|2021-03-09 09:58:50|5315.4|5309.4|5316.9|5310.9|5316.9|5310.9|5315.4|5309.4|4
1615283940000|2021-03-09 09:59:00|5317.4|5311.4|5316.4|5310.4|5318.4|5312.4|5315.9|5309.9|4
1615283950000|2021-03-09 09:59:10|5316.3|5310.3|5316.8|5310.8|5316.9|5310.9|5315.4|5309.4|3
1615283960000|2021-03-09 09:59:20|5317.3|5311.3|5316.8|5310.8|5317.3|5311.3|5316.8|5310.8|1
1615283970000|2021-03-09 09:59:30|5316.4|5310.4|5316.3|5310.3|5316.4|5310.4|5315.8|5309.8|4
1615283980000|2021-03-09 09:59:40|5315.8|5309.8|5315.3|5309.3|5315.8|5309.8|5315.3|5309.3|0
1615283990000|2021-03-09 09:59:50|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5315.8|5309.8|1
1615284000000|2021-03-09 10:00:00|5315.8|5309.8|5315.3|5309.3|5316.3|5310.3|5315.3|5309.3|2
1615284010000|2021-03-09 10:00:10|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|3
1615284020000|2021-03-09 10:00:20|5315.3|5309.3|5314.8|5308.8|5315.3|5309.3|5314.8|5308.8|1
1615284050000|2021-03-09 10:00:50|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5314.9|5308.9|1
1615284060000|2021-03-09 10:01:00|5315.8|5309.8|5317.3|5311.3|5318.3|5312.3|5315.8|5309.8|17
1615284070000|2021-03-09 10:01:10|5317.8|5311.8|5317.8|5311.8|5318.8|5312.8|5316.8|5310.8|9
1615284080000|2021-03-09 10:01:20|5318.8|5312.8|5318.8|5312.8|5319.8|5313.8|5318.8|5312.8|6
1615284110000|2021-03-09 10:01:50|5318.9|5312.9|5319.3|5313.3|5319.3|5313.3|5318.9|5312.9|1
1615284120000|2021-03-09 10:02:00|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|2
1615284130000|2021-03-09 10:02:10|5317.9|5311.9|5318.8|5312.8|5318.8|5312.8|5317.9|5311.9|7
1615284140000|2021-03-09 10:02:20|5320.8|5314.8|5324.3|5318.3|5324.3|5318.3|5320.8|5314.8|75
1615284150000|2021-03-09 10:02:30|5323.8|5317.8|5324.8|5318.8|5324.9|5318.9|5323.8|5317.8|5
1615284160000|2021-03-09 10:02:40|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.8|5317.8|0
1615284170000|2021-03-09 10:02:50|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5
1615284180000|2021-03-09 10:03:00|5325.3|5319.3|5326.4|5320.4|5327.3|5321.3|5325.3|5319.3|11
1615284190000|2021-03-09 10:03:10|5327.3|5321.3|5328.8|5322.8|5329.3|5323.3|5326.8|5320.8|27
1615284200000|2021-03-09 10:03:20|5327.8|5321.8|5326.8|5320.8|5327.8|5321.8|5326.8|5320.8|2
1615284210000|2021-03-09 10:03:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|1
1615284220000|2021-03-09 10:03:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1615284230000|2021-03-09 10:03:50|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5325.8|5319.8|2
1615284240000|2021-03-09 10:04:00|5326.4|5320.4|5326.8|5320.8|5326.8|5320.8|5326.4|5320.4|3
1615284250000|2021-03-09 10:04:10|5326.4|5320.4|5326.8|5320.8|5326.8|5320.8|5326.3|5320.3|0
1615284260000|2021-03-09 10:04:20|5326.3|5320.3|5326.8|5320.8|5326.8|5320.8|5325.8|5319.8|1
1615284270000|2021-03-09 10:04:30|5325.8|5319.8|5324.8|5318.8|5325.8|5319.8|5324.8|5318.8|75
1615284280000|2021-03-09 10:04:40|5324.9|5318.9|5324.8|5318.8|5324.9|5318.9|5324.8|5318.8|5
1615284290000|2021-03-09 10:04:50|5324.4|5318.4|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|0
1615284300000|2021-03-09 10:05:00|5324.4|5318.4|5324.3|5318.3|5324.4|5318.4|5324.3|5318.3|0
1615284320000|2021-03-09 10:05:20|5324.8|5318.8|5324.3|5318.3|5324.8|5318.8|5324.3|5318.3|1
1615284330000|2021-03-09 10:05:30|5324.4|5318.4|5324.8|5318.8|5324.8|5318.8|5324.4|5318.4|0
1615284340000|2021-03-09 10:05:40|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1615284360000|2021-03-09 10:06:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|1
1615284370000|2021-03-09 10:06:10|5324.4|5318.4|5324.3|5318.3|5324.4|5318.4|5324.3|5318.3|0
1615284380000|2021-03-09 10:06:20|5324.4|5318.4|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|1
1615284390000|2021-03-09 10:06:30|5324.9|5318.9|5323.8|5317.8|5324.9|5318.9|5323.8|5317.8|3
1615284400000|2021-03-09 10:06:40|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|1
1615284410000|2021-03-09 10:06:50|5322.4|5316.4|5322.3|5316.3|5322.4|5316.4|5322.3|5316.3|1
1615284420000|2021-03-09 10:07:00|5323.3|5317.3|5323.8|5317.8|5324.3|5318.3|5323.3|5317.3|10
1615284430000|2021-03-09 10:07:10|5323.3|5317.3|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|3
1615284450000|2021-03-09 10:07:30|5323.3|5317.3|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|1
1615284470000|2021-03-09 10:07:50|5322.8|5316.8|5322.3|5316.3|5322.8|5316.8|5322.3|5316.3|3
1615284480000|2021-03-09 10:08:00|5322.8|5316.8|5322.8|5316.8|5323.3|5317.3|5322.8|5316.8|1
1615284500000|2021-03-09 10:08:20|5323.3|5317.3|5322.8|5316.8|5323.3|5317.3|5322.8|5316.8|5
1615284530000|2021-03-09 10:08:50|5322.3|5316.3|5321.8|5315.8|5322.3|5316.3|5321.8|5315.8|0
1615284560000|2021-03-09 10:09:20|5320.8|5314.8|5321.3|5315.3|5321.3|5315.3|5320.8|5314.8|2
1615284570000|2021-03-09 10:09:30|5321.4|5315.4|5322.3|5316.3|5322.3|5316.3|5321.4|5315.4|1
1615284580000|2021-03-09 10:09:40|5321.9|5315.9|5321.8|5315.8|5321.9|5315.9|5321.8|5315.8|0
1615284590000|2021-03-09 10:09:50|||||||||2
1615284600000|2021-03-09 10:10:00|5321.3|5315.3|5321.8|5315.8|5321.8|5315.8|5321.3|5315.3|1
1615284610000|2021-03-09 10:10:10|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1615284630000|2021-03-09 10:10:30|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|2
1615284640000|2021-03-09 10:10:40|5321.4|5315.4|5321.8|5315.8|5321.8|5315.8|5321.4|5315.4|1
1615284670000|2021-03-09 10:11:10|5321.4|5315.4|5321.8|5315.8|5321.8|5315.8|5321.3|5315.3|1
1615284680000|2021-03-09 10:11:20|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|3
1615284690000|2021-03-09 10:11:30|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|0
1615284700000|2021-03-09 10:11:40|5321.8|5315.8|5322.3|5316.3|5322.8|5316.8|5321.8|5315.8|4
1615284710000|2021-03-09 10:11:50|5321.8|5315.8|5322.8|5316.8|5322.8|5316.8|5321.8|5315.8|3
1615284720000|2021-03-09 10:12:00|||||||||8
1615284740000|2021-03-09 10:12:20|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|0
1615284750000|2021-03-09 10:12:30|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.3|5316.3|1
1615284770000|2021-03-09 10:12:50|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|0
1615284780000|2021-03-09 10:13:00|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|2
1615284790000|2021-03-09 10:13:10|5323.3|5317.3|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|2
1615284800000|2021-03-09 10:13:20|||||||||1
1615284810000|2021-03-09 10:13:30|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|1
1615284840000|2021-03-09 10:14:00|5325.3|5319.3|5324.3|5318.3|5325.3|5319.3|5324.3|5318.3|1
1615284850000|2021-03-09 10:14:10|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|1
1615284860000|2021-03-09 10:14:20|5323.8|5317.8|5324.8|5318.8|5324.8|5318.8|5323.8|5317.8|3
1615284890000|2021-03-09 10:14:50|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5324.8|5318.8|1
1615284900000|2021-03-09 10:15:00|5324.8|5318.8|5324.3|5318.3|5324.8|5318.8|5324.3|5318.3|1
1615284920000|2021-03-09 10:15:20|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|4
1615284930000|2021-03-09 10:15:30|5323.9|5317.9|5322.8|5316.8|5323.9|5317.9|5322.8|5316.8|1
1615284940000|2021-03-09 10:15:40|5321.8|5315.8|5322.8|5316.8|5322.8|5316.8|5321.8|5315.8|5
1615284950000|2021-03-09 10:15:50|5322.3|5316.3|5322.8|5316.8|5322.8|5316.8|5321.8|5315.8|4
1615284980000|2021-03-09 10:16:20|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|1
1615285000000|2021-03-09 10:16:40|5321.8|5315.8|5322.8|5316.8|5322.8|5316.8|5321.8|5315.8|3
1615285010000|2021-03-09 10:16:50|5322.3|5316.3|5321.3|5315.3|5322.3|5316.3|5321.3|5315.3|4
1615285020000|2021-03-09 10:17:00|||||||||5
1615285060000|2021-03-09 10:17:40|||||||||2
1615285070000|2021-03-09 10:17:50|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|4
1615285090000|2021-03-09 10:18:10|5319.3|5313.3|5317.8|5311.8|5319.3|5313.3|5317.8|5311.8|0
1615285110000|2021-03-09 10:18:30|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1615285130000|2021-03-09 10:18:50|5316.3|5310.3|5317.3|5311.3|5317.3|5311.3|5316.3|5310.3|4
1615285140000|2021-03-09 10:19:00|||||||||3
1615285150000|2021-03-09 10:19:10|5317.8|5311.8|5318.8|5312.8|5318.8|5312.8|5317.8|5311.8|2
1615285170000|2021-03-09 10:19:30|5319.3|5313.3|5318.8|5312.8|5319.3|5313.3|5318.8|5312.8|0
1615285200000|2021-03-09 10:20:00|5319.3|5313.3|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1615285220000|2021-03-09 10:20:20|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|2
1615285230000|2021-03-09 10:20:30|5320.3|5314.3|5320.8|5314.8|5320.8|5314.8|5320.3|5314.3|0
1615285250000|2021-03-09 10:20:50|5320.3|5314.3|5319.8|5313.8|5320.3|5314.3|5319.8|5313.8|0
1615285270000|2021-03-09 10:21:10|5320.8|5314.8|5321.3|5315.3|5321.3|5315.3|5320.8|5314.8|2
1615285280000|2021-03-09 10:21:20|5320.8|5314.8|5321.3|5315.3|5321.3|5315.3|5320.8|5314.8|0
1615285290000|2021-03-09 10:21:30|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|0
1615285310000|2021-03-09 10:21:50|5319.8|5313.8|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|1
1615285320000|2021-03-09 10:22:00|5318.8|5312.8|5317.8|5311.8|5318.8|5312.8|5317.8|5311.8|1
1615285330000|2021-03-09 10:22:10|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|1
1615285340000|2021-03-09 10:22:20|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1615285350000|2021-03-09 10:22:30|5318.8|5312.8|5319.3|5313.3|5319.8|5313.8|5318.3|5312.3|2
1615285360000|2021-03-09 10:22:40|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|3
1615285380000|2021-03-09 10:23:00|5321.3|5315.3|5321.3|5315.3|5321.8|5315.8|5321.3|5315.3|1
1615285390000|2021-03-09 10:23:10|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|0
1615285400000|2021-03-09 10:23:20|5321.3|5315.3|5321.8|5315.8|5321.8|5315.8|5321.3|5315.3|1
1615285410000|2021-03-09 10:23:30|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1615285430000|2021-03-09 10:23:50|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|1
1615285440000|2021-03-09 10:24:00|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1615285470000|2021-03-09 10:24:30|||||||||12
1615285480000|2021-03-09 10:24:40|||||||||6
1615285490000|2021-03-09 10:24:50|||||||||4
1615285500000|2021-03-09 10:25:00|||||||||5
1615285510000|2021-03-09 10:25:10|||||||||9
1615285530000|2021-03-09 10:25:30|||||||||2
1615285550000|2021-03-09 10:25:50|||||||||10
1615285560000|2021-03-09 10:26:00|||||||||4
1615285580000|2021-03-09 10:26:20|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|10
1615285590000|2021-03-09 10:26:30|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|1
1615285600000|2021-03-09 10:26:40|5320.3|5314.3|5320.8|5314.8|5320.8|5314.8|5320.3|5314.3|1
1615285610000|2021-03-09 10:26:50|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|6
1615285630000|2021-03-09 10:27:10|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|0
1615285650000|2021-03-09 10:27:30|5320.3|5314.3|5320.8|5314.8|5320.8|5314.8|5320.3|5314.3|1
1615285700000|2021-03-09 10:28:20|5320.3|5314.3|5320.3|5314.3|5320.8|5314.8|5320.3|5314.3|1
1615285740000|2021-03-09 10:29:00|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|1
1615285760000|2021-03-09 10:29:20|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1615285770000|2021-03-09 10:29:30|5320.3|5314.3|5319.8|5313.8|5320.3|5314.3|5319.8|5313.8|1
1615285780000|2021-03-09 10:29:40|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|0
1615285790000|2021-03-09 10:29:50|5319.8|5313.8|5320.8|5314.8|5320.8|5314.8|5319.8|5313.8|0
1615285800000|2021-03-09 10:30:00|5320.3|5314.3|5320.8|5314.8|5320.8|5314.8|5319.8|5313.8|2
1615285820000|2021-03-09 10:30:20|5321.3|5315.3|5321.8|5315.8|5321.8|5315.8|5321.3|5315.3|3
1615285830000|2021-03-09 10:30:30|5321.3|5315.3|5322.8|5316.8|5322.8|5316.8|5321.3|5315.3|4
1615285860000|2021-03-09 10:31:00|5323.3|5317.3|5323.8|5317.8|5324.3|5318.3|5323.3|5317.3|1
1615285880000|2021-03-09 10:31:20|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1615285890000|2021-03-09 10:31:30|5323.8|5317.8|5324.3|5318.3|5324.3|5318.3|5323.8|5317.8|0
1615285900000|2021-03-09 10:31:40|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5322.8|5316.8|1
1615285910000|2021-03-09 10:31:50|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|3
1615285920000|2021-03-09 10:32:00|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5325.7|5319.7|4
1615285930000|2021-03-09 10:32:10|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5325.8|5319.8|0
1615285940000|2021-03-09 10:32:20|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1615285950000|2021-03-09 10:32:30|5326.3|5320.3|5326.8|5320.8|5326.8|5320.8|5326.3|5320.3|2
1615285960000|2021-03-09 10:32:40|5327.8|5321.8|5326.8|5320.8|5327.8|5321.8|5326.3|5320.3|1
1615285970000|2021-03-09 10:32:50|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1615285980000|2021-03-09 10:33:00|5326.8|5320.8|5327.3|5321.3|5327.3|5321.3|5326.8|5320.8|2
1615285990000|2021-03-09 10:33:10|5327.8|5321.8|5327.3|5321.3|5327.8|5321.8|5326.8|5320.8|1
1615286010000|2021-03-09 10:33:30|5327.2|5321.2|5325.8|5319.8|5327.2|5321.2|5325.8|5319.8|2
1615286020000|2021-03-09 10:33:40|5325.7|5319.7|5324.3|5318.3|5325.7|5319.7|5324.3|5318.3|3
1615286030000|2021-03-09 10:33:50|5323.8|5317.8|5322.8|5316.8|5323.8|5317.8|5322.8|5316.8|1
1615286060000|2021-03-09 10:34:20|5322.3|5316.3|5325.3|5319.3|5325.3|5319.3|5322.3|5316.3|28
1615286080000|2021-03-09 10:34:40|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|1
1615286110000|2021-03-09 10:35:10|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1615286120000|2021-03-09 10:35:20|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|1
1615286130000|2021-03-09 10:35:30|5325.3|5319.3|5324.8|5318.8|5325.3|5319.3|5324.3|5318.3|3
1615286140000|2021-03-09 10:35:40|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5323.8|5317.8|0
1615286150000|2021-03-09 10:35:50|5324.8|5318.8|5329.8|5323.8|5329.8|5323.8|5324.8|5318.8|40
1615286160000|2021-03-09 10:36:00|5328.3|5322.3|5326.8|5320.8|5328.3|5322.3|5326.8|5320.8|12
1615286170000|2021-03-09 10:36:10|5325.8|5319.8|5325.3|5319.3|5325.8|5319.8|5325.3|5319.3|8
1615286180000|2021-03-09 10:36:20|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|2
1615286190000|2021-03-09 10:36:30|5323.8|5317.8|5324.3|5318.3|5324.8|5318.8|5323.8|5317.8|4
1615286200000|2021-03-09 10:36:40|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1615286210000|2021-03-09 10:36:50|5323.8|5317.8|5323.3|5317.3|5323.8|5317.8|5323.3|5317.3|2
1615286220000|2021-03-09 10:37:00|5322.8|5316.8|5322.8|5316.8|5323.3|5317.3|5322.8|5316.8|1
1615286240000|2021-03-09 10:37:20|5323.8|5317.8|5323.3|5317.3|5323.8|5317.8|5323.3|5317.3|2
1615286250000|2021-03-09 10:37:30|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|0
1615286260000|2021-03-09 10:37:40|5324.3|5318.3|5326.3|5320.3|5326.8|5320.8|5324.3|5318.3|0
1615286270000|2021-03-09 10:37:50|5325.8|5319.8|5325.3|5319.3|5325.8|5319.8|5325.3|5319.3|0
1615286290000|2021-03-09 10:38:10|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1615286300000|2021-03-09 10:38:20|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1615286310000|2021-03-09 10:38:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|2
1615286320000|2021-03-09 10:38:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1615286330000|2021-03-09 10:38:50|5324.3|5318.3|5323.8|5317.8|5324.3|5318.3|5323.8|5317.8|3
1615286340000|2021-03-09 10:39:00|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|1
1615286370000|2021-03-09 10:39:30|5325.3|5319.3|5326.3|5320.3|5326.3|5320.3|5325.3|5319.3|4
1615286380000|2021-03-09 10:39:40|5326.2|5320.2|5325.8|5319.8|5326.2|5320.2|5325.8|5319.8|2
1615286390000|2021-03-09 10:39:50|5326.3|5320.3|5325.8|5319.8|5326.3|5320.3|5325.8|5319.8|1
1615286420000|2021-03-09 10:40:20|5325.3|5319.3|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|1
1615286440000|2021-03-09 10:40:40|5325.3|5319.3|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|1
1615286450000|2021-03-09 10:40:50|5325.3|5319.3|5323.8|5317.8|5325.3|5319.3|5323.8|5317.8|0
1615286460000|2021-03-09 10:41:00|5323.3|5317.3|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|1
1615286480000|2021-03-09 10:41:20|5323.3|5317.3|5324.3|5318.3|5324.3|5318.3|5323.3|5317.3|2
1615286490000|2021-03-09 10:41:30|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.3|5317.3|1
1615286510000|2021-03-09 10:41:50|5323.7|5317.7|5323.3|5317.3|5323.7|5317.7|5323.3|5317.3|0
1615286520000|2021-03-09 10:42:00|5323.8|5317.8|5323.3|5317.3|5323.8|5317.8|5323.3|5317.3|2
1615286530000|2021-03-09 10:42:10|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|2
1615286540000|2021-03-09 10:42:20|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5323.8|5317.8|1
1615286550000|2021-03-09 10:42:30|5324.7|5318.7|5323.8|5317.8|5324.7|5318.7|5323.8|5317.8|0
1615286560000|2021-03-09 10:42:40|5324.2|5318.2|5324.8|5318.8|5324.8|5318.8|5324.2|5318.2|0
1615286570000|2021-03-09 10:42:50|5324.7|5318.7|5324.3|5318.3|5324.8|5318.8|5324.3|5318.3|4
1615286580000|2021-03-09 10:43:00|||||||||6
1615286600000|2021-03-09 10:43:20|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|4
1615286630000|2021-03-09 10:43:50|5325.2|5319.2|5326.3|5320.3|5326.3|5320.3|5325.2|5319.2|1
1615286640000|2021-03-09 10:44:00|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|3
1615286650000|2021-03-09 10:44:10|5325.7|5319.7|5325.3|5319.3|5325.8|5319.8|5325.3|5319.3|6
1615286660000|2021-03-09 10:44:20|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|2
1615286690000|2021-03-09 10:44:50|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|0
1615286700000|2021-03-09 10:45:00|5324.7|5318.7|5324.3|5318.3|5324.7|5318.7|5324.3|5318.3|5
1615286720000|2021-03-09 10:45:20|||||||||3
1615286730000|2021-03-09 10:45:30|||||||||7
1615286760000|2021-03-09 10:46:00|||||||||2
1615286770000|2021-03-09 10:46:10|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|1
1615286780000|2021-03-09 10:46:20|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|1
1615286790000|2021-03-09 10:46:30|5326.7|5320.7|5326.3|5320.3|5326.8|5320.8|5326.3|5320.3|1
1615286800000|2021-03-09 10:46:40|5326.7|5320.7|5326.8|5320.8|5326.8|5320.8|5326.7|5320.7|0
1615286830000|2021-03-09 10:47:10|5327.3|5321.3|5328.8|5322.8|5328.8|5322.8|5327.3|5321.3|5
1615286840000|2021-03-09 10:47:20|5329.8|5323.8|5328.8|5322.8|5329.8|5323.8|5328.8|5322.8|2
1615286850000|2021-03-09 10:47:30|5328.3|5322.3|5328.8|5322.8|5328.8|5322.8|5328.3|5322.3|0
1615286860000|2021-03-09 10:47:40|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1615286880000|2021-03-09 10:48:00|5327.7|5321.7|5326.8|5320.8|5327.7|5321.7|5326.3|5320.3|2
1615286890000|2021-03-09 10:48:10|5326.7|5320.7|5325.8|5319.8|5326.7|5320.7|5325.8|5319.8|0
1615286900000|2021-03-09 10:48:20|||||||||2
1615286910000|2021-03-09 10:48:30|5325.3|5319.3|5324.8|5318.8|5325.3|5319.3|5324.8|5318.8|0
1615286920000|2021-03-09 10:48:40|5324.7|5318.7|5324.8|5318.8|5324.8|5318.8|5324.7|5318.7|1
1615286930000|2021-03-09 10:48:50|5324.3|5318.3|5325.3|5319.3|5325.3|5319.3|5324.3|5318.3|2
1615286940000|2021-03-09 10:49:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|2
1615286990000|2021-03-09 10:49:50|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|2
1615287000000|2021-03-09 10:50:00|5324.7|5318.7|5324.8|5318.8|5324.8|5318.8|5324.7|5318.7|3
1615287040000|2021-03-09 10:50:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1615287050000|2021-03-09 10:50:50|||||||||1
1615287060000|2021-03-09 10:51:00|5325.7|5319.7|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|1
1615287080000|2021-03-09 10:51:20|5326.8|5320.8|5325.8|5319.8|5326.8|5320.8|5325.8|5319.8|2
1615287090000|2021-03-09 10:51:30|5325.7|5319.7|5326.8|5320.8|5326.8|5320.8|5325.7|5319.7|0
1615287110000|2021-03-09 10:51:50|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1615287120000|2021-03-09 10:52:00|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|4
1615287130000|2021-03-09 10:52:10|5326.3|5320.3|5324.8|5318.8|5326.3|5320.3|5324.3|5318.3|7
1615287140000|2021-03-09 10:52:20|5324.7|5318.7|5324.3|5318.3|5324.7|5318.7|5324.3|5318.3|0
1615287150000|2021-03-09 10:52:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|38
1615287170000|2021-03-09 10:52:50|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1615287180000|2021-03-09 10:53:00|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|1
1615287190000|2021-03-09 10:53:10|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1615287200000|2021-03-09 10:53:20|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1615287210000|2021-03-09 10:53:30|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5323.2|5317.2|0
1615287240000|2021-03-09 10:54:00|5323.3|5317.3|5323.7|5317.7|5323.7|5317.7|5323.3|5317.3|1
1615287270000|2021-03-09 10:54:30|5323.3|5317.3|5323.2|5317.2|5323.3|5317.3|5323.2|5317.2|0
1615287280000|2021-03-09 10:54:40|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|1
1615287290000|2021-03-09 10:54:50|5324.2|5318.2|5323.2|5317.2|5324.2|5318.2|5323.2|5317.2|1
1615287300000|2021-03-09 10:55:00|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|1
1615287320000|2021-03-09 10:55:20|5323.3|5317.3|5322.2|5316.2|5323.7|5317.7|5322.2|5316.2|1
1615287330000|2021-03-09 10:55:30|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|2
1615287340000|2021-03-09 10:55:40|5322.2|5316.2|5322.7|5316.7|5322.7|5316.7|5322.2|5316.2|0
1615287350000|2021-03-09 10:55:50|5322.2|5316.2|5323.2|5317.2|5323.2|5317.2|5322.2|5316.2|2
1615287360000|2021-03-09 10:56:00|5322.7|5316.7|5322.2|5316.2|5322.7|5316.7|5322.2|5316.2|1
1615287370000|2021-03-09 10:56:10|5322.7|5316.7|5321.2|5315.2|5322.7|5316.7|5321.2|5315.2|2
1615287380000|2021-03-09 10:56:20|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|2
1615287390000|2021-03-09 10:56:30|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|0
1615287400000|2021-03-09 10:56:40|||||||||1
1615287420000|2021-03-09 10:57:00|5320.8|5314.8|5320.7|5314.7|5321.7|5315.7|5320.7|5314.7|1
1615287440000|2021-03-09 10:57:20|5320.2|5314.2|5318.2|5312.2|5320.2|5314.2|5318.2|5312.2|2
1615287450000|2021-03-09 10:57:30|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|1
1615287460000|2021-03-09 10:57:40|5318.8|5312.8|5318.7|5312.7|5320.2|5314.2|5318.7|5312.7|1
1615287470000|2021-03-09 10:57:50|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1615287490000|2021-03-09 10:58:10|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|0
1615287500000|2021-03-09 10:58:20|5317.2|5311.2|5316.7|5310.7|5317.2|5311.2|5316.7|5310.7|3
1615287510000|2021-03-09 10:58:30|5316.3|5310.3|5317.2|5311.2|5317.2|5311.2|5316.3|5310.3|2
1615287520000|2021-03-09 10:58:40|5317.7|5311.7|5318.7|5312.7|5318.7|5312.7|5317.7|5311.7|1
1615287540000|2021-03-09 10:59:00|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1615287570000|2021-03-09 10:59:30|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|1
1615287590000|2021-03-09 10:59:50|5320.2|5314.2|5319.7|5313.7|5320.2|5314.2|5319.7|5313.7|1
1615287600000|2021-03-09 11:00:00|5319.3|5313.3|5319.2|5313.2|5319.7|5313.7|5318.2|5312.2|1
1615287610000|2021-03-09 11:00:10|5319.7|5313.7|5319.2|5313.2|5319.7|5313.7|5319.2|5313.2|1
1615287640000|2021-03-09 11:00:40|5318.8|5312.8|5318.7|5312.7|5318.8|5312.8|5318.7|5312.7|0
1615287650000|2021-03-09 11:00:50|5319.2|5313.2|5320.7|5314.7|5320.7|5314.7|5319.2|5313.2|1
1615287660000|2021-03-09 11:01:00|5320.3|5314.3|5320.2|5314.2|5320.3|5314.3|5320.2|5314.2|0
1615287670000|2021-03-09 11:01:10|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|1
1615287700000|2021-03-09 11:01:40|5321.2|5315.2|5321.7|5315.7|5321.7|5315.7|5321.2|5315.2|0
1615287710000|2021-03-09 11:01:50|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5320.2|5314.2|2
1615287720000|2021-03-09 11:02:00|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|6
1615287740000|2021-03-09 11:02:20|5320.3|5314.3|5321.7|5315.7|5321.7|5315.7|5320.2|5314.2|3
1615287760000|2021-03-09 11:02:40|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|1
1615287770000|2021-03-09 11:02:50|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|2
1615287780000|2021-03-09 11:03:00|5324.2|5318.2|5323.7|5317.7|5324.2|5318.2|5323.7|5317.7|1
1615287840000|2021-03-09 11:04:00|5323.3|5317.3|5322.3|5316.3|5323.3|5317.3|5322.2|5316.2|1
1615287850000|2021-03-09 11:04:10|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|0
1615287880000|2021-03-09 11:04:40|||||||||2
1615287890000|2021-03-09 11:04:50|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|2
1615287900000|2021-03-09 11:05:00|5320.3|5314.3|5320.2|5314.2|5320.3|5314.3|5320.2|5314.2|0
1615287910000|2021-03-09 11:05:10|5320.3|5314.3|5320.7|5314.7|5320.7|5314.7|5320.3|5314.3|0
1615287940000|2021-03-09 11:05:40|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|0
1615287950000|2021-03-09 11:05:50|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|1
1615287960000|2021-03-09 11:06:00|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|1
1615287970000|2021-03-09 11:06:10|5321.2|5315.2|5321.7|5315.7|5321.7|5315.7|5321.2|5315.2|1
1615288000000|2021-03-09 11:06:40|5321.2|5315.2|5320.2|5314.2|5321.2|5315.2|5320.2|5314.2|1
1615288010000|2021-03-09 11:06:50|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1615288020000|2021-03-09 11:07:00|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|0
1615288030000|2021-03-09 11:07:10|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|2
1615288040000|2021-03-09 11:07:20|5320.2|5314.2|5319.2|5313.2|5320.2|5314.2|5319.2|5313.2|1
1615288080000|2021-03-09 11:08:00|5319.7|5313.7|5320.7|5314.7|5320.7|5314.7|5319.7|5313.7|3
1615288100000|2021-03-09 11:08:20|5320.2|5314.2|5320.7|5314.7|5320.7|5314.7|5320.2|5314.2|1
1615288110000|2021-03-09 11:08:30|||||||||1
1615288120000|2021-03-09 11:08:40|5320.2|5314.2|5320.7|5314.7|5320.7|5314.7|5320.2|5314.2|0
1615288160000|2021-03-09 11:09:20|5321.2|5315.2|5322.2|5316.2|5322.7|5316.7|5321.2|5315.2|2
1615288170000|2021-03-09 11:09:30|5323.2|5317.2|5325.2|5319.2|5325.7|5319.7|5323.2|5317.2|12
1615288180000|2021-03-09 11:09:40|5325.7|5319.7|5326.7|5320.7|5326.7|5320.7|5325.7|5319.7|3
1615288190000|2021-03-09 11:09:50|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5325.3|5319.3|2
1615288210000|2021-03-09 11:10:10|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1615288220000|2021-03-09 11:10:20|5326.2|5320.2|5327.2|5321.2|5327.2|5321.2|5324.7|5318.7|13
1615288230000|2021-03-09 11:10:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1615288260000|2021-03-09 11:11:00|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|7
1615288270000|2021-03-09 11:11:10|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|0
1615288290000|2021-03-09 11:11:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|1
1615288300000|2021-03-09 11:11:40|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1615288320000|2021-03-09 11:12:00|5327.2|5321.2|5327.7|5321.7|5328.2|5322.2|5326.7|5320.7|7
1615288340000|2021-03-09 11:12:20|5327.2|5321.2|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|1
1615288350000|2021-03-09 11:12:30|5327.7|5321.7|5326.2|5320.2|5327.7|5321.7|5326.2|5320.2|0
1615288360000|2021-03-09 11:12:40|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|1
1615288370000|2021-03-09 11:12:50|5326.2|5320.2|5325.7|5319.7|5326.2|5320.2|5325.7|5319.7|2
1615288380000|2021-03-09 11:13:00|||||||||1
1615288400000|2021-03-09 11:13:20|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|1
1615288410000|2021-03-09 11:13:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1615288430000|2021-03-09 11:13:50|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|1
1615288440000|2021-03-09 11:14:00|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|1
1615288450000|2021-03-09 11:14:10|5325.2|5319.2|5325.2|5319.2|5325.7|5319.7|5325.2|5319.2|0
1615288470000|2021-03-09 11:14:30|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1615288490000|2021-03-09 11:14:50|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1615288500000|2021-03-09 11:15:00|5324.7|5318.7|5324.2|5318.2|5324.7|5318.7|5324.2|5318.2|2
1615288510000|2021-03-09 11:15:10|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|1
1615288530000|2021-03-09 11:15:30|5323.2|5317.2|5325.2|5319.2|5325.7|5319.7|5322.7|5316.7|3
1615288540000|2021-03-09 11:15:40|||||||||6
1615288550000|2021-03-09 11:15:50|5325.7|5319.7|5326.7|5320.7|5326.7|5320.7|5325.7|5319.7|1
1615288560000|2021-03-09 11:16:00|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1615288570000|2021-03-09 11:16:10|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|1
1615288590000|2021-03-09 11:16:30|5326.2|5320.2|5326.7|5320.7|5327.2|5321.2|5326.2|5320.2|1
1615288600000|2021-03-09 11:16:40|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1615288620000|2021-03-09 11:17:00|5327.2|5321.2|5327.2|5321.2|5327.7|5321.7|5326.7|5320.7|4
1615288630000|2021-03-09 11:17:10|5326.7|5320.7|5325.7|5319.7|5326.7|5320.7|5325.7|5319.7|2
1615288650000|2021-03-09 11:17:30|5325.2|5319.2|5326.2|5320.2|5326.2|5320.2|5325.2|5319.2|1
1615288660000|2021-03-09 11:17:40|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|2
1615288710000|2021-03-09 11:18:30|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|0
1615288720000|2021-03-09 11:18:40|5325.3|5319.3|5326.2|5320.2|5326.2|5320.2|5325.3|5319.3|5
1615288730000|2021-03-09 11:18:50|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|1
1615288740000|2021-03-09 11:19:00|5327.2|5321.2|5327.7|5321.7|5327.7|5321.7|5327.2|5321.2|0
1615288760000|2021-03-09 11:19:20|5328.2|5322.2|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|1
1615288770000|2021-03-09 11:19:30|5328.2|5322.2|5329.2|5323.2|5329.2|5323.2|5328.2|5322.2|1
1615288780000|2021-03-09 11:19:40|5328.7|5322.7|5329.7|5323.7|5329.7|5323.7|5328.7|5322.7|4
1615288790000|2021-03-09 11:19:50|5330.2|5324.2|5329.2|5323.2|5330.2|5324.2|5328.7|5322.7|4
1615288800000|2021-03-09 11:20:00|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|3
1615288810000|2021-03-09 11:20:10|5330.7|5324.7|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|8
1615288820000|2021-03-09 11:20:20|5330.7|5324.7|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|5
1615288830000|2021-03-09 11:20:30|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5
1615288840000|2021-03-09 11:20:40|5331.2|5325.2|5331.7|5325.7|5332.2|5326.2|5331.2|5325.2|4
1615288860000|2021-03-09 11:21:00|5330.7|5324.7|5330.2|5324.2|5330.7|5324.7|5329.7|5323.7|1
1615288870000|2021-03-09 11:21:10|5330.7|5324.7|5331.7|5325.7|5331.7|5325.7|5330.7|5324.7|2
1615288890000|2021-03-09 11:21:30|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1615288900000|2021-03-09 11:21:40|5332.2|5326.2|5333.7|5327.7|5334.2|5328.2|5332.2|5326.2|9
1615288910000|2021-03-09 11:21:50|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5333.7|5327.7|0
1615288920000|2021-03-09 11:22:00|5333.7|5327.7|5334.2|5328.2|5334.2|5328.2|5333.7|5327.7|0
1615288930000|2021-03-09 11:22:10|5333.7|5327.7|5334.7|5328.7|5334.7|5328.7|5333.7|5327.7|5
1615288940000|2021-03-09 11:22:20|5334.2|5328.2|5335.2|5329.2|5335.2|5329.2|5334.2|5328.2|8
1615288950000|2021-03-09 11:22:30|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615288970000|2021-03-09 11:22:50|5334.2|5328.2|5334.7|5328.7|5334.7|5328.7|5334.2|5328.2|2
1615288980000|2021-03-09 11:23:00|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1615288990000|2021-03-09 11:23:10|5334.7|5328.7|5335.2|5329.2|5335.2|5329.2|5334.7|5328.7|2
1615289000000|2021-03-09 11:23:20|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615289010000|2021-03-09 11:23:30|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1615289020000|2021-03-09 11:23:40|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615289040000|2021-03-09 11:24:00|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1615289050000|2021-03-09 11:24:10|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615289060000|2021-03-09 11:24:20|5334.2|5328.2|5333.7|5327.7|5334.2|5328.2|5333.7|5327.7|1
1615289070000|2021-03-09 11:24:30|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|1
1615289080000|2021-03-09 11:24:40|5331.8|5325.8|5335.7|5329.7|5336.2|5330.2|5331.8|5325.8|4
1615289090000|2021-03-09 11:24:50|5336.2|5330.2|5339.7|5333.7|5341.2|5335.2|5335.2|5329.2|42
1615289100000|2021-03-09 11:25:00|5339.8|5333.8|5339.7|5333.7|5340.7|5334.7|5339.7|5333.7|15
1615289110000|2021-03-09 11:25:10|5339.2|5333.2|5336.7|5330.7|5339.7|5333.7|5336.7|5330.7|6
1615289120000|2021-03-09 11:25:20|5336.2|5330.2|5335.7|5329.7|5336.2|5330.2|5335.7|5329.7|1
1615289150000|2021-03-09 11:25:50|||||||||1
1615289160000|2021-03-09 11:26:00|5335.2|5329.2|5335.7|5329.7|5335.7|5329.7|5335.2|5329.2|1
1615289170000|2021-03-09 11:26:10|||||||||1
1615289200000|2021-03-09 11:26:40|5334.7|5328.7|5333.7|5327.7|5334.7|5328.7|5333.7|5327.7|4
1615289210000|2021-03-09 11:26:50|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1615289220000|2021-03-09 11:27:00|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|1
1615289230000|2021-03-09 11:27:10|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1615289240000|2021-03-09 11:27:20|5330.2|5324.2|5331.2|5325.2|5331.2|5325.2|5330.2|5324.2|3
1615289250000|2021-03-09 11:27:30|||||||||1
1615289260000|2021-03-09 11:27:40|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|1
1615289270000|2021-03-09 11:27:50|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1615289300000|2021-03-09 11:28:20|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|1
1615289310000|2021-03-09 11:28:30|5331.2|5325.2|5332.2|5326.2|5332.2|5326.2|5331.2|5325.2|1
1615289320000|2021-03-09 11:28:40|5331.7|5325.7|5333.2|5327.2|5333.2|5327.2|5331.7|5325.7|3
1615289330000|2021-03-09 11:28:50|5332.2|5326.2|5334.2|5328.2|5334.2|5328.2|5332.2|5326.2|3
1615289340000|2021-03-09 11:29:00|5333.7|5327.7|5335.7|5329.7|5335.7|5329.7|5333.7|5327.7|16
1615289350000|2021-03-09 11:29:10|5335.2|5329.2|5334.7|5328.7|5335.2|5329.2|5334.7|5328.7|1
1615289370000|2021-03-09 11:29:30|5335.2|5329.2|5335.7|5329.7|5335.7|5329.7|5335.2|5329.2|3
1615289380000|2021-03-09 11:29:40|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|1
1615289390000|2021-03-09 11:29:50|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1615289400000|2021-03-09 11:30:00|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.2|5329.2|3
1615289420000|2021-03-09 11:30:20|5336.2|5330.2|5336.7|5330.7|5336.7|5330.7|5336.2|5330.2|1
1615289430000|2021-03-09 11:30:30|5336.2|5330.2|5337.2|5331.2|5337.2|5331.2|5336.2|5330.2|1
1615289440000|2021-03-09 11:30:40|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5
1615289460000|2021-03-09 11:31:00|5335.7|5329.7|5336.2|5330.2|5336.2|5330.2|5335.7|5329.7|1
1615289470000|2021-03-09 11:31:10|5335.7|5329.7|5336.7|5330.7|5336.7|5330.7|5334.7|5328.7|9
1615289480000|2021-03-09 11:31:20|5336.2|5330.2|5335.7|5329.7|5336.2|5330.2|5335.7|5329.7|1
1615289490000|2021-03-09 11:31:30|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615289500000|2021-03-09 11:31:40|5334.2|5328.2|5333.7|5327.7|5334.2|5328.2|5333.7|5327.7|1
1615289510000|2021-03-09 11:31:50|5333.2|5327.2|5332.7|5326.7|5333.2|5327.2|5332.7|5326.7|1
1615289520000|2021-03-09 11:32:00|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|1
1615289530000|2021-03-09 11:32:10|5332.7|5326.7|5333.2|5327.2|5333.2|5327.2|5332.7|5326.7|1
1615289550000|2021-03-09 11:32:30|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1615289570000|2021-03-09 11:32:50|5333.2|5327.2|5332.7|5326.7|5333.2|5327.2|5332.7|5326.7|2
1615289580000|2021-03-09 11:33:00|5332.2|5326.2|5331.2|5325.2|5332.2|5326.2|5331.2|5325.2|1
1615289590000|2021-03-09 11:33:10|5330.7|5324.7|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|3
1615289600000|2021-03-09 11:33:20|5330.7|5324.7|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|1
1615289610000|2021-03-09 11:33:30|5330.7|5324.7|5328.2|5322.2|5330.7|5324.7|5326.7|5320.7|4
1615289630000|2021-03-09 11:33:50|5327.7|5321.7|5329.2|5323.2|5329.2|5323.2|5327.7|5321.7|1
1615289650000|2021-03-09 11:34:10|5328.2|5322.2|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|6
1615289660000|2021-03-09 11:34:20|5329.6|5323.6|5329.2|5323.2|5329.6|5323.6|5329.2|5323.2|2
1615289670000|2021-03-09 11:34:30|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1615289680000|2021-03-09 11:34:40|5328.2|5322.2|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|1
1615289690000|2021-03-09 11:34:50|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|2
1615289700000|2021-03-09 11:35:00|5330.2|5324.2|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|0
1615289730000|2021-03-09 11:35:30|5330.7|5324.7|5332.2|5326.2|5332.2|5326.2|5330.7|5324.7|2
1615289760000|2021-03-09 11:36:00|5333.1|5327.1|5333.2|5327.2|5333.2|5327.2|5333.1|5327.1|1
1615289790000|2021-03-09 11:36:30|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|1
1615289800000|2021-03-09 11:36:40|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1615289810000|2021-03-09 11:36:50|5333.7|5327.7|5333.2|5327.2|5333.7|5327.7|5333.2|5327.2|0
1615289820000|2021-03-09 11:37:00|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|1
1615289830000|2021-03-09 11:37:10|5333.2|5327.2|5332.7|5326.7|5333.2|5327.2|5332.7|5326.7|3
1615289850000|2021-03-09 11:37:30|5332.2|5326.2|5333.2|5327.2|5333.2|5327.2|5331.7|5325.7|2
1615289860000|2021-03-09 11:37:40|5334.2|5328.2|5333.7|5327.7|5334.2|5328.2|5333.7|5327.7|2
1615289880000|2021-03-09 11:38:00|5334.1|5328.1|5333.7|5327.7|5334.1|5328.1|5333.7|5327.7|1
1615289890000|2021-03-09 11:38:10|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|0
1615289900000|2021-03-09 11:38:20|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1615289910000|2021-03-09 11:38:30|5334.1|5328.1|5333.7|5327.7|5334.1|5328.1|5333.7|5327.7|0
1615289940000|2021-03-09 11:39:00|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1615289950000|2021-03-09 11:39:10|5333.7|5327.7|5334.7|5328.7|5334.7|5328.7|5333.7|5327.7|2
1615289960000|2021-03-09 11:39:20|5334.2|5328.2|5333.7|5327.7|5334.2|5328.2|5333.7|5327.7|1
1615289970000|2021-03-09 11:39:30|5334.1|5328.1|5333.7|5327.7|5334.1|5328.1|5333.7|5327.7|1
1615289990000|2021-03-09 11:39:50|5334.2|5328.2|5333.7|5327.7|5334.2|5328.2|5333.7|5327.7|0
1615290000000|2021-03-09 11:40:00|5333.2|5327.2|5331.2|5325.2|5333.2|5327.2|5331.2|5325.2|3
1615290040000|2021-03-09 11:40:40|5331.1|5325.1|5328.7|5322.7|5331.1|5325.1|5328.6|5322.6|6
1615290050000|2021-03-09 11:40:50|5328.2|5322.2|5327.7|5321.7|5328.2|5322.2|5327.2|5321.2|2
1615290060000|2021-03-09 11:41:00|5327.6|5321.6|5326.2|5320.2|5327.6|5321.6|5322.2|5316.2|21
1615290070000|2021-03-09 11:41:10|5326.1|5320.1|5322.7|5316.7|5326.1|5320.1|5321.7|5315.7|7
1615290080000|2021-03-09 11:41:20|5322.6|5316.6|5322.7|5316.7|5322.7|5316.7|5322.6|5316.6|2
1615290090000|2021-03-09 11:41:30|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5323.2|5317.2|2
1615290100000|2021-03-09 11:41:40|5322.7|5316.7|5323.7|5317.7|5323.7|5317.7|5322.7|5316.7|1
1615290110000|2021-03-09 11:41:50|5324.1|5318.1|5324.2|5318.2|5324.2|5318.2|5324.1|5318.1|1
1615290120000|2021-03-09 11:42:00|5324.1|5318.1|5323.2|5317.2|5324.1|5318.1|5323.2|5317.2|2
1615290130000|2021-03-09 11:42:10|5324.7|5318.7|5325.2|5319.2|5325.2|5319.2|5324.7|5318.7|4
1615290150000|2021-03-09 11:42:30|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.2|5318.2|3
1615290170000|2021-03-09 11:42:50|5324.6|5318.6|5324.2|5318.2|5324.6|5318.6|5324.2|5318.2|0
1615290180000|2021-03-09 11:43:00|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|1
1615290190000|2021-03-09 11:43:10|5324.6|5318.6|5323.2|5317.2|5324.6|5318.6|5323.2|5317.2|3
1615290230000|2021-03-09 11:43:50|5323.1|5317.1|5323.2|5317.2|5323.2|5317.2|5322.7|5316.7|1
1615290240000|2021-03-09 11:44:00|5323.7|5317.7|5322.7|5316.7|5323.7|5317.7|5322.7|5316.7|2
1615290250000|2021-03-09 11:44:10|5323.2|5317.2|5322.7|5316.7|5323.2|5317.2|5322.7|5316.7|0
1615290260000|2021-03-09 11:44:20|5322.6|5316.6|5322.7|5316.7|5322.7|5316.7|5322.2|5316.2|2
1615290270000|2021-03-09 11:44:30|5323.1|5317.1|5323.2|5317.2|5323.2|5317.2|5323.1|5317.1|0
1615290280000|2021-03-09 11:44:40|5323.7|5317.7|5323.7|5317.7|5324.2|5318.2|5323.2|5317.2|3
1615290310000|2021-03-09 11:45:10|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1615290320000|2021-03-09 11:45:20|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5323.7|5317.7|0
1615290330000|2021-03-09 11:45:30|5324.7|5318.7|5324.7|5318.7|5325.2|5319.2|5324.7|5318.7|1
1615290340000|2021-03-09 11:45:40|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|4
1615290360000|2021-03-09 11:46:00|5325.2|5319.2|5326.7|5320.7|5326.7|5320.7|5325.2|5319.2|11
1615290370000|2021-03-09 11:46:10|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|2
1615290380000|2021-03-09 11:46:20|5328.6|5322.6|5328.7|5322.7|5329.2|5323.2|5328.6|5322.6|14
1615290390000|2021-03-09 11:46:30|||||||||1
1615290400000|2021-03-09 11:46:40|5329.1|5323.1|5330.7|5324.7|5330.7|5324.7|5329.1|5323.1|10
1615290410000|2021-03-09 11:46:50|5330.2|5324.2|5330.2|5324.2|5330.7|5324.7|5329.7|5323.7|1
1615290430000|2021-03-09 11:47:10|5329.7|5323.7|5330.7|5324.7|5330.7|5324.7|5329.7|5323.7|0
1615290460000|2021-03-09 11:47:40|5330.2|5324.2|5329.7|5323.7|5330.2|5324.2|5329.7|5323.7|1
1615290470000|2021-03-09 11:47:50|5329.6|5323.6|5328.6|5322.6|5329.6|5323.6|5328.6|5322.6|0
1615290480000|2021-03-09 11:48:00|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1615290490000|2021-03-09 11:48:10|5327.1|5321.1|5326.6|5320.6|5327.1|5321.1|5326.6|5320.6|1
1615290500000|2021-03-09 11:48:20|||||||||1
1615290510000|2021-03-09 11:48:30|5326.2|5320.2|5326.6|5320.6|5326.6|5320.6|5326.2|5320.2|1
1615290520000|2021-03-09 11:48:40|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1615290530000|2021-03-09 11:48:50|5327.7|5321.7|5327.6|5321.6|5327.7|5321.7|5327.6|5321.6|0
1615290550000|2021-03-09 11:49:10|5327.2|5321.2|5328.6|5322.6|5328.6|5322.6|5327.1|5321.1|2
1615290560000|2021-03-09 11:49:20|5327.6|5321.6|5326.6|5320.6|5327.6|5321.6|5326.6|5320.6|1
1615290590000|2021-03-09 11:49:50|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|1
1615290610000|2021-03-09 11:50:10|||||||||3
1615290620000|2021-03-09 11:50:20|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|3
1615290630000|2021-03-09 11:50:30|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1615290640000|2021-03-09 11:50:40|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|3
1615290650000|2021-03-09 11:50:50|||||||||4
1615290660000|2021-03-09 11:51:00|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|1
1615290670000|2021-03-09 11:51:10|||||||||1
1615290690000|2021-03-09 11:51:30|||||||||1
1615290700000|2021-03-09 11:51:40|||||||||1
1615290710000|2021-03-09 11:51:50|5323.1|5317.1|5323.6|5317.6|5323.6|5317.6|5323.1|5317.1|3
1615290730000|2021-03-09 11:52:10|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.2|5316.2|1
1615290760000|2021-03-09 11:52:40|5322.2|5316.2|5322.6|5316.6|5322.6|5316.6|5322.1|5316.1|1
1615290770000|2021-03-09 11:52:50|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1615290780000|2021-03-09 11:53:00|5322.6|5316.6|5323.6|5317.6|5323.6|5317.6|5322.6|5316.6|3
1615290820000|2021-03-09 11:53:40|5323.7|5317.7|5324.6|5318.6|5325.1|5319.1|5323.7|5317.7|0
1615290840000|2021-03-09 11:54:00|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5324.6|5318.6|1
1615290920000|2021-03-09 11:55:20|||||||||1
1615290940000|2021-03-09 11:55:40|||||||||1
1615290950000|2021-03-09 11:55:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|1
1615290960000|2021-03-09 11:56:00|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|6
1615290970000|2021-03-09 11:56:10|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|2
1615291010000|2021-03-09 11:56:50|||||||||17
1615291030000|2021-03-09 11:57:10|5325.1|5319.1|5324.6|5318.6|5325.1|5319.1|5324.6|5318.6|3
1615291090000|2021-03-09 11:58:10|5324.2|5318.2|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|0
1615291100000|2021-03-09 11:58:20|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1615291110000|2021-03-09 11:58:30|||||||||4
1615291140000|2021-03-09 11:59:00|5324.6|5318.6|5325.1|5319.1|5325.6|5319.6|5324.6|5318.6|2
1615291150000|2021-03-09 11:59:10|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1615291160000|2021-03-09 11:59:20|5324.7|5318.7|5325.1|5319.1|5325.1|5319.1|5324.7|5318.7|0
1615291170000|2021-03-09 11:59:30|||||||||1
1615291180000|2021-03-09 11:59:40|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5325.6|5319.6|1
1615291200000|2021-03-09 12:00:00|5325.1|5319.1|5325.1|5319.1|5325.6|5319.6|5325.1|5319.1|3
1615291210000|2021-03-09 12:00:10|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|4
1615291280000|2021-03-09 12:01:20|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|8
1615291300000|2021-03-09 12:01:40|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1615291310000|2021-03-09 12:01:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|10
1615291320000|2021-03-09 12:02:00|||||||||2
1615291330000|2021-03-09 12:02:10|||||||||50
1615291340000|2021-03-09 12:02:20|5324.6|5318.6|5324.6|5318.6|5325.1|5319.1|5324.6|5318.6|2
1615291350000|2021-03-09 12:02:30|5324.1|5318.1|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|9
1615291370000|2021-03-09 12:02:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1615291390000|2021-03-09 12:03:10|||||||||7
1615291400000|2021-03-09 12:03:20|||||||||1
1615291410000|2021-03-09 12:03:30|5324.6|5318.6|5324.1|5318.1|5324.6|5318.6|5324.1|5318.1|2
1615291440000|2021-03-09 12:04:00|||||||||13
1615291450000|2021-03-09 12:04:10|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|2
1615291480000|2021-03-09 12:04:40|||||||||2
1615291500000|2021-03-09 12:05:00|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1615291510000|2021-03-09 12:05:10|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1615291550000|2021-03-09 12:05:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1615291600000|2021-03-09 12:06:40|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|1
1615291640000|2021-03-09 12:07:20|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1615291700000|2021-03-09 12:08:20|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1615291710000|2021-03-09 12:08:30|5325.1|5319.1|5326.6|5320.6|5327.1|5321.1|5325.1|5319.1|3
1615291720000|2021-03-09 12:08:40|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5326.6|5320.6|4
1615291730000|2021-03-09 12:08:50|||||||||1
1615291740000|2021-03-09 12:09:00|5328.6|5322.6|5329.1|5323.1|5329.1|5323.1|5328.6|5322.6|0
1615291750000|2021-03-09 12:09:10|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1615291760000|2021-03-09 12:09:20|||||||||1
1615291770000|2021-03-09 12:09:30|5329.6|5323.6|5330.6|5324.6|5330.6|5324.6|5329.6|5323.6|11
1615291780000|2021-03-09 12:09:40|5331.6|5325.6|5332.6|5326.6|5332.6|5326.6|5331.6|5325.6|0
1615291790000|2021-03-09 12:09:50|5332.1|5326.1|5331.1|5325.1|5332.1|5326.1|5331.1|5325.1|2
1615291800000|2021-03-09 12:10:00|5330.6|5324.6|5330.6|5324.6|5331.1|5325.1|5330.6|5324.6|1
1615291810000|2021-03-09 12:10:10|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1615291820000|2021-03-09 12:10:20|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1615291830000|2021-03-09 12:10:30|5330.5|5324.5|5329.6|5323.6|5330.6|5324.6|5328.6|5322.6|51
1615291850000|2021-03-09 12:10:50|5329.1|5323.1|5328.6|5322.6|5329.1|5323.1|5328.6|5322.6|0
1615291860000|2021-03-09 12:11:00|5327.6|5321.6|5326.6|5320.6|5327.6|5321.6|5326.6|5320.6|0
1615291870000|2021-03-09 12:11:10|5326.1|5320.1|5325.6|5319.6|5326.1|5320.1|5324.6|5318.6|3
1615291880000|2021-03-09 12:11:20|5324.6|5318.6|5325.1|5319.1|5325.1|5319.1|5324.6|5318.6|1
1615291930000|2021-03-09 12:12:10|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|6
1615291940000|2021-03-09 12:12:20|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|1
1615291950000|2021-03-09 12:12:30|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1615291960000|2021-03-09 12:12:40|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1615291980000|2021-03-09 12:13:00|5326.1|5320.1|5327.1|5321.1|5327.1|5321.1|5326.1|5320.1|1
1615291990000|2021-03-09 12:13:10|5327.6|5321.6|5327.1|5321.1|5327.6|5321.6|5327.1|5321.1|1
1615292000000|2021-03-09 12:13:20|5327.6|5321.6|5330.1|5324.1|5331.1|5325.1|5327.6|5321.6|13
1615292010000|2021-03-09 12:13:30|5330.6|5324.6|5329.6|5323.6|5330.6|5324.6|5329.6|5323.6|1
1615292020000|2021-03-09 12:13:40|5329.1|5323.1|5330.1|5324.1|5330.1|5324.1|5328.6|5322.6|15
1615292030000|2021-03-09 12:13:50|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|62
1615292040000|2021-03-09 12:14:00|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1615292060000|2021-03-09 12:14:20|5326.6|5320.6|5327.1|5321.1|5327.1|5321.1|5326.6|5320.6|0
1615292070000|2021-03-09 12:14:30|5326.6|5320.6|5326.1|5320.1|5326.6|5320.6|5326.1|5320.1|1
1615292080000|2021-03-09 12:14:40|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|1
1615292090000|2021-03-09 12:14:50|5326.6|5320.6|5325.6|5319.6|5326.6|5320.6|5325.6|5319.6|3
1615292100000|2021-03-09 12:15:00|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1615292110000|2021-03-09 12:15:10|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5325.6|5319.6|0
1615292120000|2021-03-09 12:15:20|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5324.6|5318.6|5
1615292160000|2021-03-09 12:16:00|5325.1|5319.1|5327.1|5321.1|5327.1|5321.1|5325.1|5319.1|5
1615292220000|2021-03-09 12:17:00|5326.6|5320.6|5325.1|5319.1|5326.6|5320.6|5325.1|5319.1|15
1615292230000|2021-03-09 12:17:10|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|1
1615292260000|2021-03-09 12:17:40|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1615292280000|2021-03-09 12:18:00|5325.6|5319.6|5326.6|5320.6|5326.6|5320.6|5325.6|5319.6|0
1615292320000|2021-03-09 12:18:40|5326.1|5320.1|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|1
1615292340000|2021-03-09 12:19:00|5327.5|5321.5|5327.6|5321.6|5327.6|5321.6|5327.5|5321.5|2
1615292370000|2021-03-09 12:19:30|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|1
1615292380000|2021-03-09 12:19:40|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|1
1615292400000|2021-03-09 12:20:00|5331.1|5325.1|5331.6|5325.6|5332.1|5326.1|5331.1|5325.1|10
1615292410000|2021-03-09 12:20:10|5332.1|5326.1|5331.1|5325.1|5332.1|5326.1|5331.1|5325.1|11
1615292420000|2021-03-09 12:20:20|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1615292450000|2021-03-09 12:20:50|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1615292460000|2021-03-09 12:21:00|5329.6|5323.6|5330.1|5324.1|5330.6|5324.6|5329.6|5323.6|3
1615292470000|2021-03-09 12:21:10|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|1
1615292480000|2021-03-09 12:21:20|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|1
1615292490000|2021-03-09 12:21:30|5329.1|5323.1|5329.6|5323.6|5330.1|5324.1|5329.1|5323.1|1
1615292500000|2021-03-09 12:21:40|5329.1|5323.1|5328.6|5322.6|5329.1|5323.1|5328.6|5322.6|11
1615292510000|2021-03-09 12:21:50|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5327.6|5321.6|3
1615292520000|2021-03-09 12:22:00|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1615292530000|2021-03-09 12:22:10|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|2
1615292540000|2021-03-09 12:22:20|5328.1|5322.1|5327.6|5321.6|5328.1|5322.1|5327.6|5321.6|1
1615292550000|2021-03-09 12:22:30|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5327.1|5321.1|5
1615292560000|2021-03-09 12:22:40|5327.6|5321.6|5327.1|5321.1|5327.6|5321.6|5327.1|5321.1|2
1615292570000|2021-03-09 12:22:50|5326.6|5320.6|5326.1|5320.1|5326.6|5320.6|5326.1|5320.1|2
1615292580000|2021-03-09 12:23:00|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|13
1615292590000|2021-03-09 12:23:10|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|2
1615292600000|2021-03-09 12:23:20|5325.1|5319.1|5326.1|5320.1|5326.1|5320.1|5325.1|5319.1|2
1615292610000|2021-03-09 12:23:30|5326.6|5320.6|5326.1|5320.1|5326.6|5320.6|5326.1|5320.1|0
1615292620000|2021-03-09 12:23:40|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1615292630000|2021-03-09 12:23:50|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|6
1615292640000|2021-03-09 12:24:00|||||||||1
1615292650000|2021-03-09 12:24:10|5326.1|5320.1|5326.6|5320.6|5327.1|5321.1|5326.1|5320.1|2
1615292660000|2021-03-09 12:24:20|||||||||1
1615292670000|2021-03-09 12:24:30|5327.6|5321.6|5327.6|5321.6|5328.1|5322.1|5327.6|5321.6|7
1615292680000|2021-03-09 12:24:40|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5326.6|5320.6|2
1615292690000|2021-03-09 12:24:50|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|2
1615292700000|2021-03-09 12:25:00|5328.1|5322.1|5326.6|5320.6|5328.1|5322.1|5326.6|5320.6|1
1615292710000|2021-03-09 12:25:10|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|1
1615292730000|2021-03-09 12:25:30|5328.1|5322.1|5328.6|5322.6|5328.6|5322.6|5327.6|5321.6|3
1615292780000|2021-03-09 12:26:20|5329.1|5323.1|5328.6|5322.6|5329.6|5323.6|5328.6|5322.6|0
1615292790000|2021-03-09 12:26:30|5329.1|5323.1|5329.6|5323.6|5329.6|5323.6|5329.1|5323.1|0
1615292810000|2021-03-09 12:26:50|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1615292820000|2021-03-09 12:27:00|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|5
1615292830000|2021-03-09 12:27:10|5328.1|5322.1|5327.6|5321.6|5328.1|5322.1|5327.6|5321.6|1
1615292840000|2021-03-09 12:27:20|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1615292860000|2021-03-09 12:27:40|5327.1|5321.1|5326.6|5320.6|5327.6|5321.6|5326.6|5320.6|2
1615292900000|2021-03-09 12:28:20|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|1
1615292910000|2021-03-09 12:28:30|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|1
1615292940000|2021-03-09 12:29:00|5329.6|5323.6|5329.6|5323.6|5330.1|5324.1|5328.6|5322.6|20
1615292960000|2021-03-09 12:29:20|5329.1|5323.1|5327.1|5321.1|5329.6|5323.6|5327.1|5321.1|6
1615292970000|2021-03-09 12:29:30|5327.6|5321.6|5328.6|5322.6|5328.6|5322.6|5327.6|5321.6|10
1615292980000|2021-03-09 12:29:40|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|1
1615292990000|2021-03-09 12:29:50|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|2
1615293000000|2021-03-09 12:30:00|5328.1|5322.1|5328.6|5322.6|5329.1|5323.1|5328.1|5322.1|3
1615293010000|2021-03-09 12:30:10|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1615293020000|2021-03-09 12:30:20|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|1
1615293030000|2021-03-09 12:30:30|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|7
1615293040000|2021-03-09 12:30:40|5330.6|5324.6|5330.6|5324.6|5331|5325|5330.6|5324.6|4
1615293060000|2021-03-09 12:31:00|5331|5325|5331.1|5325.1|5331.1|5325.1|5331|5325|4
1615293070000|2021-03-09 12:31:10|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1615293100000|2021-03-09 12:31:40|||||||||1
1615293120000|2021-03-09 12:32:00|5331|5325|5331.1|5325.1|5331.1|5325.1|5331|5325|0
1615293130000|2021-03-09 12:32:10|5331|5325|5331|5325|5331|5325|5330.6|5324.6|1
1615293140000|2021-03-09 12:32:20|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5330|5324|3
1615293150000|2021-03-09 12:32:30|5331|5325|5330.6|5324.6|5331|5325|5330.6|5324.6|0
1615293160000|2021-03-09 12:32:40|5330.5|5324.5|5330.6|5324.6|5330.6|5324.6|5330.5|5324.5|2
1615293170000|2021-03-09 12:32:50|5330.5|5324.5|5331.1|5325.1|5331.1|5325.1|5330.5|5324.5|1
1615293180000|2021-03-09 12:33:00|5330.6|5324.6|5329.6|5323.6|5330.6|5324.6|5329.6|5323.6|26
1615293190000|2021-03-09 12:33:10|5331.1|5325.1|5330.6|5324.6|5331.1|5325.1|5330.6|5324.6|5
1615293200000|2021-03-09 12:33:20|5331.6|5325.6|5330.6|5324.6|5331.6|5325.6|5330.6|5324.6|1
1615293220000|2021-03-09 12:33:40|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1615293230000|2021-03-09 12:33:50|5330|5324|5330|5324|5330|5324|5330|5324|1
1615293240000|2021-03-09 12:34:00|5330.1|5324.1|5329.6|5323.6|5330.1|5324.1|5329.5|5323.5|14
1615293250000|2021-03-09 12:34:10|5330|5324|5330.1|5324.1|5330.1|5324.1|5330|5324|0
1615293260000|2021-03-09 12:34:20|5330|5324|5330.1|5324.1|5330.1|5324.1|5330|5324|2
1615293270000|2021-03-09 12:34:30|5330|5324|5330.6|5324.6|5330.6|5324.6|5330|5324|3
1615293280000|2021-03-09 12:34:40|5329.1|5323.1|5330.6|5324.6|5330.6|5324.6|5329.1|5323.1|18
1615293290000|2021-03-09 12:34:50|5332|5326|5331.6|5325.6|5332.1|5326.1|5331.6|5325.6|7
1615293300000|2021-03-09 12:35:00|5331.1|5325.1|5331.6|5325.6|5332|5326|5330.6|5324.6|2
1615293310000|2021-03-09 12:35:10|5331.5|5325.5|5331.6|5325.6|5331.6|5325.6|5330.6|5324.6|10
1615293320000|2021-03-09 12:35:20|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1615293330000|2021-03-09 12:35:30|5331|5325|5330.6|5324.6|5331|5325|5330.6|5324.6|0
1615293340000|2021-03-09 12:35:40|5330.1|5324.1|5330.6|5324.6|5330.6|5324.6|5330.1|5324.1|1
1615293350000|2021-03-09 12:35:50|5331|5325|5331.6|5325.6|5331.6|5325.6|5331|5325|2
1615293370000|2021-03-09 12:36:10|5331.5|5325.5|5330.6|5324.6|5331.5|5325.5|5330.6|5324.6|2
1615293390000|2021-03-09 12:36:30|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1615293410000|2021-03-09 12:36:50|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|3
1615293420000|2021-03-09 12:37:00|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.1|5324.1|9
1615293430000|2021-03-09 12:37:10|5330.1|5324.1|5330.6|5324.6|5330.6|5324.6|5329.1|5323.1|3
1615293440000|2021-03-09 12:37:20|5330.5|5324.5|5329.6|5323.6|5330.5|5324.5|5329.6|5323.6|0
1615293460000|2021-03-09 12:37:40|5330|5324|5330.6|5324.6|5330.6|5324.6|5329.6|5323.6|0
1615293470000|2021-03-09 12:37:50|5331|5325|5330.6|5324.6|5331|5325|5330.6|5324.6|0
1615293480000|2021-03-09 12:38:00|5330.5|5324.5|5330.1|5324.1|5330.5|5324.5|5329.6|5323.6|1
1615293490000|2021-03-09 12:38:10|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1615293500000|2021-03-09 12:38:20|5329.5|5323.5|5329.1|5323.1|5329.5|5323.5|5329.1|5323.1|1
1615293510000|2021-03-09 12:38:30|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|4
1615293520000|2021-03-09 12:38:40|5329.6|5323.6|5329.6|5323.6|5330.1|5324.1|5329.1|5323.1|5
1615293530000|2021-03-09 12:38:50|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1615293540000|2021-03-09 12:39:00|5329.6|5323.6|5330.6|5324.6|5330.6|5324.6|5329.6|5323.6|17
1615293550000|2021-03-09 12:39:10|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|1
1615293560000|2021-03-09 12:39:20|5330|5324|5330|5324|5330|5324|5330|5324|1
1615293570000|2021-03-09 12:39:30|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.1|5323.1|6
1615293580000|2021-03-09 12:39:40|5330|5324|5330.6|5324.6|5331|5325|5329.6|5323.6|1
1615293590000|2021-03-09 12:39:50|5330.5|5324.5|5331.1|5325.1|5331.1|5325.1|5330.5|5324.5|1
1615293600000|2021-03-09 12:40:00|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|3
1615293610000|2021-03-09 12:40:10|5331.1|5325.1|5329.1|5323.1|5331.1|5325.1|5329.1|5323.1|6
1615293620000|2021-03-09 12:40:20|||||||||7
1615293630000|2021-03-09 12:40:30|||||||||2
1615293640000|2021-03-09 12:40:40|5329.5|5323.5|5330.6|5324.6|5330.6|5324.6|5329.5|5323.5|11
1615293650000|2021-03-09 12:40:50|5329.6|5323.6|5329.1|5323.1|5329.6|5323.6|5329.1|5323.1|1
1615293690000|2021-03-09 12:41:30|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|4
1615293710000|2021-03-09 12:41:50|5330|5324|5331.6|5325.6|5331.6|5325.6|5330|5324|6
1615293720000|2021-03-09 12:42:00|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|3
1615293730000|2021-03-09 12:42:10|5331.1|5325.1|5330.5|5324.5|5331.1|5325.1|5330.5|5324.5|3
1615293740000|2021-03-09 12:42:20|5331|5325|5331|5325|5331|5325|5331|5325|0
1615293750000|2021-03-09 12:42:30|5330|5324|5330.5|5324.5|5330.5|5324.5|5329.5|5323.5|2
1615293780000|2021-03-09 12:43:00|5330.1|5324.1|5330|5324|5330.1|5324.1|5329.5|5323.5|0
1615293790000|2021-03-09 12:43:10|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|3
1615293830000|2021-03-09 12:43:50|5330.6|5324.6|5330.5|5324.5|5331|5325|5330.5|5324.5|0
1615293840000|2021-03-09 12:44:00|5331|5325|5332.5|5326.5|5333|5327|5331|5325|3
1615293850000|2021-03-09 12:44:10|5332.1|5326.1|5332.5|5326.5|5332.5|5326.5|5332.1|5326.1|0
1615293870000|2021-03-09 12:44:30|5332|5326|5332|5326|5332|5326|5332|5326|1
1615293880000|2021-03-09 12:44:40|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|1
1615293910000|2021-03-09 12:45:10|5332|5326|5332|5326|5332|5326|5332|5326|0
1615293930000|2021-03-09 12:45:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|1
1615293940000|2021-03-09 12:45:40|5331|5325|5331|5325|5331|5325|5330.1|5324.1|3
1615293950000|2021-03-09 12:45:50|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|1
1615293980000|2021-03-09 12:46:20|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1615293990000|2021-03-09 12:46:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615294010000|2021-03-09 12:46:50|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|1
1615294020000|2021-03-09 12:47:00|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|8
1615294030000|2021-03-09 12:47:10|5331|5325|5331|5325|5331|5325|5331|5325|0
1615294040000|2021-03-09 12:47:20|5330.6|5324.6|5330.5|5324.5|5330.6|5324.6|5330.5|5324.5|1
1615294050000|2021-03-09 12:47:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|1
1615294060000|2021-03-09 12:47:40|5331|5325|5331|5325|5331|5325|5331|5325|0
1615294070000|2021-03-09 12:47:50|5331.5|5325.5|5332.5|5326.5|5332.5|5326.5|5331.5|5325.5|4
1615294080000|2021-03-09 12:48:00|5331.5|5325.5|5332|5326|5332.5|5326.5|5331.5|5325.5|2
1615294090000|2021-03-09 12:48:10|5331.5|5325.5|5331|5325|5331.5|5325.5|5331|5325|1
1615294120000|2021-03-09 12:48:40|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615294130000|2021-03-09 12:48:50|5332.5|5326.5|5331|5325|5332.5|5326.5|5331|5325|3
1615294140000|2021-03-09 12:49:00|5331.1|5325.1|5333.5|5327.5|5333.5|5327.5|5331|5325|22
1615294160000|2021-03-09 12:49:20|5334|5328|5333.5|5327.5|5334|5328|5333.5|5327.5|7
1615294170000|2021-03-09 12:49:30|5333.6|5327.6|5333.5|5327.5|5333.6|5327.6|5333.5|5327.5|1
1615294180000|2021-03-09 12:49:40|5334|5328|5334|5328|5334|5328|5334|5328|2
1615294190000|2021-03-09 12:49:50|||||||||1
1615294200000|2021-03-09 12:50:00|5334.5|5328.5|5333|5327|5334.5|5328.5|5333|5327|9
1615294210000|2021-03-09 12:50:10|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|1
1615294220000|2021-03-09 12:50:20|5334|5328|5333.5|5327.5|5334|5328|5333.5|5327.5|1
1615294230000|2021-03-09 12:50:30|5334|5328|5333.5|5327.5|5334|5328|5333.5|5327.5|1
1615294240000|2021-03-09 12:50:40|5333.1|5327.1|5333|5327|5334|5328|5333|5327|6
1615294250000|2021-03-09 12:50:50|5333.5|5327.5|5334|5328|5334|5328|5333|5327|4
1615294260000|2021-03-09 12:51:00|5333.5|5327.5|5333.5|5327.5|5334|5328|5333.1|5327.1|3
1615294270000|2021-03-09 12:51:10|5334|5328|5333.5|5327.5|5334|5328|5333.5|5327.5|1
1615294280000|2021-03-09 12:51:20|5333.6|5327.6|5335|5329|5335|5329|5333.6|5327.6|3
1615294290000|2021-03-09 12:51:30|5334.5|5328.5|5334.5|5328.5|5335|5329|5334|5328|3
1615294300000|2021-03-09 12:51:40|5335|5329|5334.5|5328.5|5335|5329|5334.5|5328.5|4
1615294310000|2021-03-09 12:51:50|5335|5329|5334.5|5328.5|5335|5329|5334.5|5328.5|0
1615294320000|2021-03-09 12:52:00|5333.5|5327.5|5334.5|5328.5|5335|5329|5333.5|5327.5|9
1615294330000|2021-03-09 12:52:10|5334.1|5328.1|5334|5328|5334.1|5328.1|5334|5328|0
1615294350000|2021-03-09 12:52:30|||||||||1
1615294370000|2021-03-09 12:52:50|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|1
1615294380000|2021-03-09 12:53:00|5335|5329|5334|5328|5335|5329|5334|5328|22
1615294390000|2021-03-09 12:53:10|5335|5329|5335|5329|5335|5329|5335|5329|0
1615294400000|2021-03-09 12:53:20|5334.5|5328.5|5334|5328|5334.5|5328.5|5334|5328|0
1615294420000|2021-03-09 12:53:40|5333|5327|5333|5327|5333|5327|5333|5327|6
1615294430000|2021-03-09 12:53:50|5332|5326|5332|5326|5333|5327|5332|5326|10
1615294440000|2021-03-09 12:54:00|5331.1|5325.1|5332|5326|5332|5326|5331.1|5325.1|16
1615294450000|2021-03-09 12:54:10|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|3
1615294460000|2021-03-09 12:54:20|5332.5|5326.5|5331|5325|5332.5|5326.5|5331|5325|17
1615294470000|2021-03-09 12:54:30|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|3
1615294480000|2021-03-09 12:54:40|5332|5326|5330|5324|5332|5326|5330|5324|6
1615294490000|2021-03-09 12:54:50|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329|5323|3
1615294500000|2021-03-09 12:55:00|5330|5324|5329|5323|5331|5325|5329|5323|2
1615294510000|2021-03-09 12:55:10|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|6
1615294520000|2021-03-09 12:55:20|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615294540000|2021-03-09 12:55:40|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|4
1615294550000|2021-03-09 12:55:50|||||||||8
1615294560000|2021-03-09 12:56:00|5331|5325|5330.5|5324.5|5331|5325|5330.5|5324.5|0
1615294570000|2021-03-09 12:56:10|5331|5325|5331|5325|5331|5325|5331|5325|0
1615294580000|2021-03-09 12:56:20|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|2
1615294590000|2021-03-09 12:56:30|5332.5|5326.5|5332.5|5326.5|5333|5327|5332.5|5326.5|2
1615294600000|2021-03-09 12:56:40|5333|5327|5332.5|5326.5|5333|5327|5332.5|5326.5|1
1615294610000|2021-03-09 12:56:50|5332|5326|5332.5|5326.5|5332.5|5326.5|5332|5326|3
1615294620000|2021-03-09 12:57:00|5332|5326|5332|5326|5332|5326|5332|5326|2
1615294630000|2021-03-09 12:57:10|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|3
1615294640000|2021-03-09 12:57:20|5332|5326|5332|5326|5332|5326|5332|5326|0
1615294650000|2021-03-09 12:57:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|2
1615294660000|2021-03-09 12:57:40|5331|5325|5331|5325|5331|5325|5331|5325|0
1615294670000|2021-03-09 12:57:50|5332|5326|5332|5326|5332|5326|5332|5326|1
1615294680000|2021-03-09 12:58:00|5331|5325|5331|5325|5331|5325|5331|5325|1
1615294700000|2021-03-09 12:58:20|5329.5|5323.5|5330|5324|5330|5324|5329.5|5323.5|3
1615294710000|2021-03-09 12:58:30|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|1
1615294720000|2021-03-09 12:58:40|5330|5324|5330|5324|5330|5324|5330|5324|1
1615294730000|2021-03-09 12:58:50|5330.5|5324.5|5331.5|5325.5|5331.5|5325.5|5330.5|5324.5|2
1615294740000|2021-03-09 12:59:00|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|1
1615294750000|2021-03-09 12:59:10|5332|5326|5332|5326|5332|5326|5332|5326|0
1615294760000|2021-03-09 12:59:20|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5
1615294770000|2021-03-09 12:59:30|5333|5327|5333.5|5327.5|5334|5328|5333|5327|11
1615294780000|2021-03-09 12:59:40|5334|5328|5334|5328|5334|5328|5334|5328|0
1615294790000|2021-03-09 12:59:50|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|2
1615294800000|2021-03-09 13:00:00|5334|5328|5336|5330|5336|5330|5334|5328|16
1615294810000|2021-03-09 13:00:10|5335.5|5329.5|5335|5329|5336|5330|5335|5329|2
1615294820000|2021-03-09 13:00:20|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|3
1615294830000|2021-03-09 13:00:30|5334|5328|5335|5329|5335|5329|5333.5|5327.5|7
1615294840000|2021-03-09 13:00:40|5334.5|5328.5|5334|5328|5334.5|5328.5|5334|5328|4
1615294850000|2021-03-09 13:00:50|5335|5329|5334.5|5328.5|5335|5329|5334.5|5328.5|5
1615294860000|2021-03-09 13:01:00|5334|5328|5334|5328|5334|5328|5334|5328|0
1615294870000|2021-03-09 13:01:10|5333.5|5327.5|5332|5326|5333.5|5327.5|5332|5326|20
1615294880000|2021-03-09 13:01:20|5332.5|5326.5|5332|5326|5333|5327|5332|5326|12
1615294890000|2021-03-09 13:01:30|5331.5|5325.5|5332.5|5326.5|5332.5|5326.5|5331|5325|30
1615294900000|2021-03-09 13:01:40|5332|5326|5332|5326|5332|5326|5332|5326|0
1615294910000|2021-03-09 13:01:50|||||||||8
1615294920000|2021-03-09 13:02:00|||||||||8
1615294930000|2021-03-09 13:02:10|5332.9|5326.9|5333|5327|5333|5327|5332.9|5326.9|18
1615294940000|2021-03-09 13:02:20|||||||||1
1615294950000|2021-03-09 13:02:30|||||||||19
1615294960000|2021-03-09 13:02:40|||||||||2
1615294970000|2021-03-09 13:02:50|||||||||5
1615294980000|2021-03-09 13:03:00|||||||||12
1615294990000|2021-03-09 13:03:10|5332|5326|5333|5327|5333|5327|5332|5326|19
1615295000000|2021-03-09 13:03:20|||||||||10
1615295010000|2021-03-09 13:03:30|||||||||2
1615295020000|2021-03-09 13:03:40|||||||||14
1615295030000|2021-03-09 13:03:50|||||||||5
1615295040000|2021-03-09 13:04:00|5333.5|5327.5|5333|5327|5333.5|5327.5|5333|5327|21
1615295050000|2021-03-09 13:04:10|||||||||15
1615295060000|2021-03-09 13:04:20|5333.5|5327.5|5335|5329|5335|5329|5333.5|5327.5|15
1615295070000|2021-03-09 13:04:30|5334.5|5328.5|5335.5|5329.5|5335.5|5329.5|5334.5|5328.5|9
1615295080000|2021-03-09 13:04:40|5335.9|5329.9|5336.9|5330.9|5337.4|5331.4|5334.5|5328.5|39
1615295090000|2021-03-09 13:04:50|||||||||10
1615295100000|2021-03-09 13:05:00|5336.4|5330.4|5336.4|5330.4|5336.9|5330.9|5336.4|5330.4|11
1615295110000|2021-03-09 13:05:10|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|9
1615295120000|2021-03-09 13:05:20|5337|5331|5337|5331|5337|5331|5337|5331|9
1615295130000|2021-03-09 13:05:30|||||||||16
1615295140000|2021-03-09 13:05:40|5338|5332|5337.5|5331.5|5338|5332|5337|5331|26
1615295150000|2021-03-09 13:05:50|5337|5331|5337|5331|5337.5|5331.5|5337|5331|12
1615295160000|2021-03-09 13:06:00|||||||||3
1615295170000|2021-03-09 13:06:10|5337.5|5331.5|5337.5|5331.5|5338|5332|5337|5331|8
1615295180000|2021-03-09 13:06:20|5338|5332|5337.5|5331.5|5338|5332|5337|5331|2
1615295190000|2021-03-09 13:06:30|5338|5332|5340|5334|5340|5334|5338|5332|29
1615295200000|2021-03-09 13:06:40|5340.5|5334.5|5341.5|5335.5|5341.9|5335.9|5340.5|5334.5|10
1615295210000|2021-03-09 13:06:50|5341|5335|5340.5|5334.5|5341|5335|5340.5|5334.5|2
1615295220000|2021-03-09 13:07:00|5341|5335|5340.5|5334.5|5341|5335|5340.5|5334.5|5
1615295230000|2021-03-09 13:07:10|5341|5335|5340|5334|5341|5335|5340|5334|1
1615295240000|2021-03-09 13:07:20|||||||||13
1615295250000|2021-03-09 13:07:30|5341|5335|5349.9|5343.9|5349.9|5343.9|5341|5335|35
1615295260000|2021-03-09 13:07:40|5350.3|5344.3|5346.4|5340.4|5350.3|5344.3|5344|5338|17
1615295270000|2021-03-09 13:07:50|5345.9|5339.9|5346.4|5340.4|5346.9|5340.9|5345.9|5339.9|19
1615295280000|2021-03-09 13:08:00|5345.9|5339.9|5345.9|5339.9|5346.4|5340.4|5345.9|5339.9|17
1615295290000|2021-03-09 13:08:10|||||||||6
1615295300000|2021-03-09 13:08:20|||||||||7
1615295310000|2021-03-09 13:08:30|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|12
1615295320000|2021-03-09 13:08:40|5344.9|5338.9|5342.5|5336.5|5344.9|5338.9|5342|5336|26
1615295330000|2021-03-09 13:08:50|5342|5336|5342|5336|5342.5|5336.5|5341.5|5335.5|8
1615295340000|2021-03-09 13:09:00|5342.5|5336.5|5342.5|5336.5|5343|5337|5342|5336|8
1615295350000|2021-03-09 13:09:10|5343|5337|5343|5337|5343|5337|5342.5|5336.5|1
1615295360000|2021-03-09 13:09:20|5344|5338|5344.9|5338.9|5345|5339|5343.5|5337.5|23
1615295370000|2021-03-09 13:09:30|5344.5|5338.5|5345|5339|5345|5339|5344|5338|7
1615295380000|2021-03-09 13:09:40|5344|5338|5345|5339|5345|5339|5344|5338|5
1615295390000|2021-03-09 13:09:50|5344.9|5338.9|5345|5339|5345|5339|5344.9|5338.9|7
1615295400000|2021-03-09 13:10:00|5344.5|5338.5|5345|5339|5345|5339|5344.5|5338.5|25
1615295410000|2021-03-09 13:10:10|5343.5|5337.5|5343|5337|5343.5|5337.5|5343|5337|14
1615295420000|2021-03-09 13:10:20|5342.5|5336.5|5341.5|5335.5|5342.5|5336.5|5341.5|5335.5|7
1615295430000|2021-03-09 13:10:30|5341|5335|5340.5|5334.5|5341|5335|5340.5|5334.5|2
1615295440000|2021-03-09 13:10:40|5341|5335|5341|5335|5341|5335|5341|5335|3
1615295450000|2021-03-09 13:10:50|||||||||29
1615295460000|2021-03-09 13:11:00|5340.5|5334.5|5341|5335|5341|5335|5340.5|5334.5|14
1615295470000|2021-03-09 13:11:10|5340.5|5334.5|5341|5335|5341|5335|5340|5334|10
1615295480000|2021-03-09 13:11:20|||||||||2
1615295490000|2021-03-09 13:11:30|5340|5334|5340.5|5334.5|5341|5335|5340|5334|10
1615295500000|2021-03-09 13:11:40|5341|5335|5340|5334|5341|5335|5340|5334|1
1615295510000|2021-03-09 13:11:50|5341.5|5335.5|5343|5337|5343|5337|5341.5|5335.5|11
1615295520000|2021-03-09 13:12:00|5342|5336|5343.5|5337.5|5344|5338|5342|5336|47
1615295530000|2021-03-09 13:12:10|5343|5337|5346.4|5340.4|5346.4|5340.4|5343|5337|24
1615295540000|2021-03-09 13:12:20|5346.9|5340.9|5345.4|5339.4|5346.9|5340.9|5345.4|5339.4|2
1615295550000|2021-03-09 13:12:30|5344|5338|5345|5339|5345.9|5339.9|5344|5338|11
1615295560000|2021-03-09 13:12:40|5344.9|5338.9|5345.4|5339.4|5345.4|5339.4|5344.9|5338.9|8
1615295570000|2021-03-09 13:12:50|5345.9|5339.9|5346.4|5340.4|5346.4|5340.4|5345|5339|6
1615295580000|2021-03-09 13:13:00|5345.9|5339.9|5345.4|5339.4|5345.9|5339.9|5345.4|5339.4|1
1615295590000|2021-03-09 13:13:10|5346.9|5340.9|5348.4|5342.4|5348.4|5342.4|5346.9|5340.9|13
1615295600000|2021-03-09 13:13:20|5348.3|5342.3|5347.4|5341.4|5348.3|5342.3|5346.9|5340.9|11
1615295610000|2021-03-09 13:13:30|5346.9|5340.9|5348.9|5342.9|5348.9|5342.9|5346.9|5340.9|28
1615295620000|2021-03-09 13:13:40|5350.3|5344.3|5349.3|5343.3|5350.3|5344.3|5349.3|5343.3|23
1615295630000|2021-03-09 13:13:50|5348.9|5342.9|5348.8|5342.8|5348.9|5342.9|5348.4|5342.4|13
1615295640000|2021-03-09 13:14:00|5349.3|5343.3|5348.9|5342.9|5349.3|5343.3|5348.9|5342.9|8
1615295650000|2021-03-09 13:14:10|5348.8|5342.8|5348.4|5342.4|5348.8|5342.8|5348.4|5342.4|1
1615295660000|2021-03-09 13:14:20|5347.9|5341.9|5348.9|5342.9|5348.9|5342.9|5347.9|5341.9|55
1615295670000|2021-03-09 13:14:30|5348.4|5342.4|5348.4|5342.4|5350.3|5344.3|5348.4|5342.4|6
1615295680000|2021-03-09 13:14:40|5347.9|5341.9|5348.4|5342.4|5348.4|5342.4|5347.9|5341.9|10
1615295690000|2021-03-09 13:14:50|5348.3|5342.3|5348.4|5342.4|5349.8|5343.8|5347.9|5341.9|19
1615295700000|2021-03-09 13:15:00|5347.9|5341.9|5348.4|5342.4|5348.8|5342.8|5347.9|5341.9|1
1615295710000|2021-03-09 13:15:10|||||||||2
1615295720000|2021-03-09 13:15:20|5347.9|5341.9|5348.4|5342.4|5348.4|5342.4|5347.9|5341.9|12
1615295730000|2021-03-09 13:15:30|5348.8|5342.8|5350.3|5344.3|5350.3|5344.3|5348.8|5342.8|9
1615295740000|2021-03-09 13:15:40|5349.8|5343.8|5349.3|5343.3|5350.3|5344.3|5349.3|5343.3|5
1615295750000|2021-03-09 13:15:50|5349.8|5343.8|5349.3|5343.3|5350.8|5344.8|5349.3|5343.3|15
1615295760000|2021-03-09 13:16:00|5349.4|5343.4|5348.9|5342.9|5350.8|5344.8|5348.9|5342.9|8
1615295770000|2021-03-09 13:16:10|5349.3|5343.3|5348.4|5342.4|5349.8|5343.8|5348.4|5342.4|7
1615295780000|2021-03-09 13:16:20|5347.9|5341.9|5346.9|5340.9|5348.4|5342.4|5346.9|5340.9|60
1615295790000|2021-03-09 13:16:30|5345.9|5339.9|5346.4|5340.4|5346.9|5340.9|5345.9|5339.9|60
1615295800000|2021-03-09 13:16:40|5346.9|5340.9|5348.4|5342.4|5348.4|5342.4|5346.9|5340.9|4
1615295810000|2021-03-09 13:16:50|5348.8|5342.8|5348.9|5342.9|5349.4|5343.4|5348.8|5342.8|5
1615295820000|2021-03-09 13:17:00|5347.9|5341.9|5345.9|5339.9|5347.9|5341.9|5345.4|5339.4|38
1615295830000|2021-03-09 13:17:10|5345.4|5339.4|5344.9|5338.9|5345.9|5339.9|5343|5337|13
1615295840000|2021-03-09 13:17:20|5344.4|5338.4|5344.9|5338.9|5344.9|5338.9|5343.5|5337.5|9
1615295850000|2021-03-09 13:17:30|5344.4|5338.4|5344|5338|5344.4|5338.4|5343.9|5337.9|5
1615295860000|2021-03-09 13:17:40|5343.5|5337.5|5343.5|5337.5|5344.9|5338.9|5343.5|5337.5|10
1615295870000|2021-03-09 13:17:50|5343|5337|5343.5|5337.5|5343.5|5337.5|5343|5337|1
1615295880000|2021-03-09 13:18:00|5343|5337|5343|5337|5343|5337|5343|5337|2
1615295890000|2021-03-09 13:18:10|5342.5|5336.5|5341.5|5335.5|5342.5|5336.5|5341.5|5335.5|3
1615295900000|2021-03-09 13:18:20|5341|5335|5338.5|5332.5|5341|5335|5338.5|5332.5|13
1615295910000|2021-03-09 13:18:30|5338|5332|5337.5|5331.5|5339|5333|5337.5|5331.5|11
1615295920000|2021-03-09 13:18:40|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|1
1615295930000|2021-03-09 13:18:50|5336.4|5330.4|5338.5|5332.5|5339.5|5333.5|5335.5|5329.5|17
1615295940000|2021-03-09 13:19:00|5338|5332|5339|5333|5339|5333|5337.5|5331.5|8
1615295950000|2021-03-09 13:19:10|5338|5332|5337.5|5331.5|5338|5332|5337|5331|22
1615295960000|2021-03-09 13:19:20|5337|5331|5338|5332|5338|5332|5336.5|5330.5|3
1615295970000|2021-03-09 13:19:30|5337.5|5331.5|5336.5|5330.5|5337.5|5331.5|5336|5330|5
1615295980000|2021-03-09 13:19:40|5335.5|5329.5|5335.5|5329.5|5336|5330|5335.5|5329.5|4
1615295990000|2021-03-09 13:19:50|5336|5330|5335.5|5329.5|5336.5|5330.5|5335.5|5329.5|10
1615296000000|2021-03-09 13:20:00|5336|5330|5336.5|5330.5|5337|5331|5336|5330|3
1615296010000|2021-03-09 13:20:10|5335.5|5329.5|5336.5|5330.5|5337|5331|5334.5|5328.5|13
1615296020000|2021-03-09 13:20:20|5337|5331|5336|5330|5337|5331|5336|5330|5
1615296030000|2021-03-09 13:20:30|5335.5|5329.5|5336.5|5330.5|5336.5|5330.5|5335|5329|3
1615296040000|2021-03-09 13:20:40|5335.5|5329.5|5334.5|5328.5|5336|5330|5334.5|5328.5|5
1615296050000|2021-03-09 13:20:50|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5334.5|5328.5|3
1615296060000|2021-03-09 13:21:00|5336|5330|5338|5332|5338|5332|5336|5330|7
1615296070000|2021-03-09 13:21:10|5337.5|5331.5|5337.5|5331.5|5338|5332|5337.5|5331.5|2
1615296080000|2021-03-09 13:21:20|5337.4|5331.4|5335.5|5329.5|5337.4|5331.4|5335.5|5329.5|6
1615296090000|2021-03-09 13:21:30|5335|5329|5335.5|5329.5|5335.5|5329.5|5335|5329|0
1615296100000|2021-03-09 13:21:40|||||||||2
1615296110000|2021-03-09 13:21:50|5336|5330|5336|5330|5336|5330|5336|5330|10
1615296120000|2021-03-09 13:22:00|5336.5|5330.5|5335.5|5329.5|5336.5|5330.5|5335.5|5329.5|3
1615296130000|2021-03-09 13:22:10|5335|5329|5331.5|5325.5|5335.5|5329.5|5331.5|5325.5|6
1615296140000|2021-03-09 13:22:20|5331|5325|5330|5324|5331.5|5325.5|5329.5|5323.5|46
1615296150000|2021-03-09 13:22:30|5329.5|5323.5|5331.5|5325.5|5332|5326|5329.5|5323.5|12
1615296160000|2021-03-09 13:22:40|5332|5326|5333.5|5327.5|5333.5|5327.5|5332|5326|6
1615296170000|2021-03-09 13:22:50|5335.5|5329.5|5337.5|5331.5|5338.5|5332.5|5334|5328|33
1615296180000|2021-03-09 13:23:00|5338|5332|5335.5|5329.5|5338|5332|5335.5|5329.5|9
1615296190000|2021-03-09 13:23:10|5333.5|5327.5|5334.5|5328.5|5334.5|5328.5|5333.5|5327.5|12
1615296200000|2021-03-09 13:23:20|5333.5|5327.5|5334|5328|5334.5|5328.5|5333|5327|18
1615296210000|2021-03-09 13:23:30|5333.5|5327.5|5333|5327|5333.5|5327.5|5333|5327|2
1615296220000|2021-03-09 13:23:40|5334|5328|5333|5327|5334|5328|5332|5326|3
1615296230000|2021-03-09 13:23:50|5333.5|5327.5|5332|5326|5333.5|5327.5|5332|5326|8
1615296240000|2021-03-09 13:24:00|5331.5|5325.5|5335.5|5329.5|5335.5|5329.5|5331.5|5325.5|74
1615296260000|2021-03-09 13:24:20|5336|5330|5335.5|5329.5|5336|5330|5335.5|5329.5|0
1615296280000|2021-03-09 13:24:40|5334.5|5328.5|5331.5|5325.5|5334.5|5328.5|5331.5|5325.5|23
1615296290000|2021-03-09 13:24:50|5332|5326|5333|5327|5334.5|5328.5|5332|5326|14
1615296300000|2021-03-09 13:25:00|5332|5326|5329|5323|5332.5|5326.5|5329|5323|9
1615296310000|2021-03-09 13:25:10|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329|5323|3
1615296320000|2021-03-09 13:25:20|5329.9|5323.9|5328|5322|5329.9|5323.9|5327|5321|45
1615296330000|2021-03-09 13:25:30|5327.5|5321.5|5328.5|5322.5|5328.5|5322.5|5326.5|5320.5|8
1615296340000|2021-03-09 13:25:40|||||||||2
1615296350000|2021-03-09 13:25:50|5328|5322|5327|5321|5328.5|5322.5|5327|5321|9
1615296360000|2021-03-09 13:26:00|5326.9|5320.9|5329|5323|5329|5323|5326|5320|29
1615296370000|2021-03-09 13:26:10|5330.5|5324.5|5329.5|5323.5|5330.9|5324.9|5329.5|5323.5|11
1615296380000|2021-03-09 13:26:20|5329.4|5323.4|5329.5|5323.5|5329.5|5323.5|5329|5323|11
1615296390000|2021-03-09 13:26:30|5329|5323|5329|5323|5329.5|5323.5|5329|5323|3
1615296400000|2021-03-09 13:26:40|5329.5|5323.5|5329.5|5323.5|5330|5324|5329.5|5323.5|6
1615296410000|2021-03-09 13:26:50|5329|5323|5329.5|5323.5|5330|5324|5329|5323|2
1615296420000|2021-03-09 13:27:00|5329.9|5323.9|5324|5318|5330|5324|5324|5318|89
1615296430000|2021-03-09 13:27:10|5320.1|5314.1|5320|5314|5320.1|5314.1|5320|5314|59
1615296440000|2021-03-09 13:27:20|||||||||33
1615296450000|2021-03-09 13:27:30|5316.5|5310.5|5316|5310|5316.5|5310.5|5316|5310|139
1615296460000|2021-03-09 13:27:40|5316.4|5310.4|5316|5310|5316.5|5310.5|5314.5|5308.5|14
1615296470000|2021-03-09 13:27:50|5316.5|5310.5|5314.5|5308.5|5316.5|5310.5|5314|5308|14
1615296480000|2021-03-09 13:28:00|5314.4|5308.4|5304.4|5298.4|5314.4|5308.4|5303.5|5297.5|193
1615296490000|2021-03-09 13:28:10|5303.5|5297.5|5302.5|5296.5|5303.9|5297.9|5301.5|5295.5|117
1615296500000|2021-03-09 13:28:20|5304|5298|5305.5|5299.5|5306.5|5300.5|5304|5298|21
1615296510000|2021-03-09 13:28:30|5305.9|5299.9|5305.5|5299.5|5307.5|5301.5|5305.5|5299.5|3
1615296520000|2021-03-09 13:28:40|5306|5300|5308.5|5302.5|5309.5|5303.5|5305.5|5299.5|11
1615296530000|2021-03-09 13:28:50|5310|5304|5312|5306|5312|5306|5310|5304|14
1615296540000|2021-03-09 13:29:00|5311.5|5305.5|5316|5310|5316|5310|5311|5305|14
1615296550000|2021-03-09 13:29:10|5315.5|5309.5|5314|5308|5316.9|5310.9|5313.5|5307.5|25
1615296560000|2021-03-09 13:29:20|5312.5|5306.5|5311.5|5305.5|5313|5307|5311.5|5305.5|4
1615296570000|2021-03-09 13:29:30|5310.5|5304.5|5308.5|5302.5|5310.5|5304.5|5306.5|5300.5|9
1615296580000|2021-03-09 13:29:40|5308.4|5302.4|5310.5|5304.5|5310.5|5304.5|5308|5302|2
1615296590000|2021-03-09 13:29:50|5310.4|5304.4|5309.5|5303.5|5310.4|5304.4|5309.5|5303.5|0
1615296600000|2021-03-09 13:30:00|5309.9|5303.9|5309.5|5303.5|5310.5|5304.5|5309.5|5303.5|3
1615296610000|2021-03-09 13:30:10|5310.5|5304.5|5312.5|5306.5|5312.5|5306.5|5310.5|5304.5|5
1615296620000|2021-03-09 13:30:20|5312.9|5306.9|5313.5|5307.5|5314.5|5308.5|5312.9|5306.9|2
1615296630000|2021-03-09 13:30:30|5313.9|5307.9|5315|5309|5316.5|5310.5|5313.9|5307.9|13
1615296640000|2021-03-09 13:30:40|5315.9|5309.9|5317.5|5311.5|5318|5312|5315|5309|23
1615296650000|2021-03-09 13:30:50|5316|5310|5315.5|5309.5|5316|5310|5315.5|5309.5|5
1615296670000|2021-03-09 13:31:10|5315|5309|5315.5|5309.5|5315.5|5309.5|5314.5|5308.5|1
1615296680000|2021-03-09 13:31:20|5315.4|5309.4|5319|5313|5319.5|5313.5|5315.4|5309.4|13
1615296690000|2021-03-09 13:31:30|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|4
1615296700000|2021-03-09 13:31:40|5320|5314|5319.5|5313.5|5320.5|5314.5|5319.5|5313.5|9
1615296710000|2021-03-09 13:31:50|5320|5314|5319|5313|5320|5314|5319|5313|2
1615296720000|2021-03-09 13:32:00|5320|5314|5321.5|5315.5|5321.5|5315.5|5320|5314|26
1615296730000|2021-03-09 13:32:10|5321.9|5315.9|5322.5|5316.5|5322.5|5316.5|5321.5|5315.5|5
1615296740000|2021-03-09 13:32:20|5322|5316|5322|5316|5322|5316|5322|5316|2
1615296750000|2021-03-09 13:32:30|5322.4|5316.4|5322.5|5316.5|5322.5|5316.5|5322.4|5316.4|1
1615296760000|2021-03-09 13:32:40|5322.4|5316.4|5320|5314|5322.4|5316.4|5320|5314|5
1615296770000|2021-03-09 13:32:50|5320.9|5314.9|5321.5|5315.5|5321.5|5315.5|5320.9|5314.9|39
1615296780000|2021-03-09 13:33:00|5321.9|5315.9|5328.5|5322.5|5328.5|5322.5|5321.5|5315.5|154
1615296790000|2021-03-09 13:33:10|5328|5322|5328.5|5322.5|5328.5|5322.5|5326.5|5320.5|10
1615296800000|2021-03-09 13:33:20|5328.9|5322.9|5332.5|5326.5|5332.5|5326.5|5327.5|5321.5|26
1615296810000|2021-03-09 13:33:30|5331|5325|5327.5|5321.5|5331|5325|5327.5|5321.5|156
1615296820000|2021-03-09 13:33:40|5329.5|5323.5|5328|5322|5329.5|5323.5|5328|5322|9
1615296830000|2021-03-09 13:33:50|5328.4|5322.4|5328.5|5322.5|5329.5|5323.5|5328.4|5322.4|12
1615296840000|2021-03-09 13:34:00|5328.4|5322.4|5328.5|5322.5|5328.5|5322.5|5328|5322|2
1615296850000|2021-03-09 13:34:10|5328.4|5322.4|5327.5|5321.5|5328.4|5322.4|5327.5|5321.5|1
1615296860000|2021-03-09 13:34:20|5328.5|5322.5|5329.5|5323.5|5329.5|5323.5|5328.5|5322.5|1
1615296870000|2021-03-09 13:34:30|5326.5|5320.5|5327|5321|5327|5321|5326.5|5320.5|52
1615296880000|2021-03-09 13:34:40|5327.5|5321.5|5326|5320|5327.5|5321.5|5326|5320|5
1615296890000|2021-03-09 13:34:50|5325.5|5319.5|5325.5|5319.5|5326.5|5320.5|5325|5319|4
1615296900000|2021-03-09 13:35:00|5325|5319|5324.5|5318.5|5325.5|5319.5|5323.5|5317.5|5
1615296910000|2021-03-09 13:35:10|5323.5|5317.5|5324.5|5318.5|5324.5|5318.5|5323.5|5317.5|1
1615296920000|2021-03-09 13:35:20|5323.5|5317.5|5326.5|5320.5|5326.5|5320.5|5323.5|5317.5|17
1615296930000|2021-03-09 13:35:30|5327|5321|5327.5|5321.5|5327.5|5321.5|5327|5321|2
1615296940000|2021-03-09 13:35:40|5326.5|5320.5|5325.5|5319.5|5327|5321|5325.5|5319.5|6
1615296950000|2021-03-09 13:35:50|5325.9|5319.9|5326.5|5320.5|5326.5|5320.5|5325.9|5319.9|1
1615296960000|2021-03-09 13:36:00|5326.9|5320.9|5325.5|5319.5|5327.5|5321.5|5325|5319|16
1615296970000|2021-03-09 13:36:10|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|2
1615296990000|2021-03-09 13:36:30|5324.4|5318.4|5323.5|5317.5|5324.4|5318.4|5323.5|5317.5|0
1615297000000|2021-03-09 13:36:40|5323.9|5317.9|5324.4|5318.4|5324.4|5318.4|5323.9|5317.9|2
1615297010000|2021-03-09 13:36:50|5324|5318|5323.4|5317.4|5324|5318|5322.9|5316.9|1
1615297020000|2021-03-09 13:37:00|5324.4|5318.4|5324.4|5318.4|5324.9|5318.9|5323.9|5317.9|5
1615297030000|2021-03-09 13:37:10|5324.5|5318.5|5325.4|5319.4|5326.4|5320.4|5324.5|5318.5|6
1615297040000|2021-03-09 13:37:20|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|2
1615297050000|2021-03-09 13:37:30|5324.5|5318.5|5325.4|5319.4|5325.4|5319.4|5324.5|5318.5|2
1615297060000|2021-03-09 13:37:40|5325.5|5319.5|5325.9|5319.9|5325.9|5319.9|5325.5|5319.5|4
1615297070000|2021-03-09 13:37:50|5325.5|5319.5|5323.9|5317.9|5325.5|5319.5|5323.9|5317.9|3
1615297080000|2021-03-09 13:38:00|5325.4|5319.4|5324.4|5318.4|5325.4|5319.4|5324.4|5318.4|13
1615297090000|2021-03-09 13:38:10|5324|5318|5322.5|5316.5|5324|5318|5322.5|5316.5|3
1615297100000|2021-03-09 13:38:20|5322.9|5316.9|5323.4|5317.4|5323.4|5317.4|5321|5315|13
1615297110000|2021-03-09 13:38:30|5322.4|5316.4|5320.4|5314.4|5322.4|5316.4|5320.4|5314.4|28
1615297120000|2021-03-09 13:38:40|5320|5314|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|8
1615297130000|2021-03-09 13:38:50|||||||||3
1615297140000|2021-03-09 13:39:00|5319.4|5313.4|5318.4|5312.4|5319.4|5313.4|5318.4|5312.4|8
1615297150000|2021-03-09 13:39:10|5318.5|5312.5|5318.4|5312.4|5318.9|5312.9|5318.4|5312.4|2
1615297160000|2021-03-09 13:39:20|5318.9|5312.9|5317.9|5311.9|5318.9|5312.9|5317.9|5311.9|2
1615297170000|2021-03-09 13:39:30|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317|5311|2
1615297180000|2021-03-09 13:39:40|5316.9|5310.9|5315.4|5309.4|5316.9|5310.9|5315|5309|5
1615297190000|2021-03-09 13:39:50|5314.9|5308.9|5314.4|5308.4|5314.9|5308.9|5313.9|5307.9|20
1615297200000|2021-03-09 13:40:00|5314|5308|5313.4|5307.4|5315.4|5309.4|5312.9|5306.9|18
1615297210000|2021-03-09 13:40:10|5314.4|5308.4|5319.9|5313.9|5320.4|5314.4|5314.4|5308.4|74
1615297220000|2021-03-09 13:40:20|5320|5314|5320.4|5314.4|5320.4|5314.4|5320|5314|20
1615297230000|2021-03-09 13:40:30|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|6
1615297240000|2021-03-09 13:40:40|5318.9|5312.9|5320.4|5314.4|5320.4|5314.4|5318.9|5312.9|3
1615297250000|2021-03-09 13:40:50|5319.9|5313.9|5318.9|5312.9|5320.4|5314.4|5318.9|5312.9|2
1615297260000|2021-03-09 13:41:00|5319|5313|5320.4|5314.4|5320.9|5314.9|5319|5313|3
1615297270000|2021-03-09 13:41:10|5322.4|5316.4|5321.4|5315.4|5322.4|5316.4|5320.9|5314.9|13
1615297280000|2021-03-09 13:41:20|||||||||1
1615297290000|2021-03-09 13:41:30|5321|5315|5320.4|5314.4|5321.4|5315.4|5320.4|5314.4|5
1615297300000|2021-03-09 13:41:40|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|13
1615297310000|2021-03-09 13:41:50|5321.4|5315.4|5320.4|5314.4|5321.4|5315.4|5319.9|5313.9|15
1615297320000|2021-03-09 13:42:00|5320.9|5314.9|5319.9|5313.9|5320.9|5314.9|5319.9|5313.9|27
1615297330000|2021-03-09 13:42:10|5321.4|5315.4|5319.9|5313.9|5321.4|5315.4|5319.9|5313.9|16
1615297340000|2021-03-09 13:42:20|5320|5314|5320.4|5314.4|5320.4|5314.4|5320|5314|2
1615297350000|2021-03-09 13:42:30|5320|5314|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|4
1615297360000|2021-03-09 13:42:40|||||||||4
1615297370000|2021-03-09 13:42:50|||||||||59
1615297380000|2021-03-09 13:43:00|5320.4|5314.4|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|10
1615297390000|2021-03-09 13:43:10|||||||||2
1615297400000|2021-03-09 13:43:20|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|5
1615297410000|2021-03-09 13:43:30|5320.5|5314.5|5322.9|5316.9|5322.9|5316.9|5320.5|5314.5|13
1615297420000|2021-03-09 13:43:40|5323.4|5317.4|5322.9|5316.9|5323.4|5317.4|5322.9|5316.9|8
1615297430000|2021-03-09 13:43:50|5323|5317|5323.9|5317.9|5323.9|5317.9|5323|5317|5
1615297440000|2021-03-09 13:44:00|5324.9|5318.9|5325.4|5319.4|5325.4|5319.4|5323.9|5317.9|16
1615297450000|2021-03-09 13:44:10|5323.5|5317.5|5322.9|5316.9|5323.5|5317.5|5322.9|5316.9|5
1615297460000|2021-03-09 13:44:20|5322.5|5316.5|5320.9|5314.9|5322.5|5316.5|5320.4|5314.4|28
1615297470000|2021-03-09 13:44:30|5320.4|5314.4|5320.4|5314.4|5320.9|5314.9|5319.9|5313.9|14
1615297480000|2021-03-09 13:44:40|5320.5|5314.5|5320.4|5314.4|5320.5|5314.5|5320|5314|12
1615297490000|2021-03-09 13:44:50|||||||||8
1615300200000|2021-03-09 14:30:00|5321.9|5315.9|5325.4|5319.4|5329.8|5323.8|5321.4|5310|304
1615300210000|2021-03-09 14:30:10|5325.3|5319.3|5326.9|5320.9|5330.4|5324.4|5321.3|5315.3|88
1615300220000|2021-03-09 14:30:20|5325.4|5319.4|5322.4|5316.4|5330.4|5324.4|5321.4|5315.4|58
1615300230000|2021-03-09 14:30:30|5322.9|5316.9|5321.8|5315.8|5324.4|5318.4|5320.9|5314.9|35
1615300240000|2021-03-09 14:30:40|5321.4|5315.4|5320.9|5314.9|5324.4|5318.4|5320.9|5314.9|19
1615300250000|2021-03-09 14:30:50|5322.4|5316.4|5319.9|5313.9|5322.4|5316.4|5319.9|5313.9|272
1615300260000|2021-03-09 14:31:00|5320.4|5314.4|5319.8|5313.8|5321.9|5315.9|5319.8|5313.8|139
1615300270000|2021-03-09 14:31:10|5320.8|5314.8|5315.8|5309.8|5321.3|5315.3|5314.9|5308.9|64
1615300280000|2021-03-09 14:31:20|5315.3|5309.3|5314.8|5308.8|5316.8|5310.8|5314.8|5308.8|31
1615300290000|2021-03-09 14:31:30|5315.3|5309.3|5312.3|5306.3|5315.8|5309.8|5312.3|5306.3|53
1615300300000|2021-03-09 14:31:40|5311.8|5305.8|5296.8|5290.8|5311.8|5305.8|5296.8|5290.8|106
1615300310000|2021-03-09 14:31:50|5297.3|5291.3|5286.4|5280.4|5297.3|5291.3|5285.8|5279.8|210
1615300320000|2021-03-09 14:32:00|5286.3|5280.3|5288.8|5282.8|5289.3|5283.3|5285.3|5279.3|68
1615300330000|2021-03-09 14:32:10|5288.9|5282.9|5285.8|5279.8|5290.3|5284.3|5285.3|5279.3|22
1615300340000|2021-03-09 14:32:20|5285.9|5279.9|5286.8|5280.8|5286.8|5280.8|5284.3|5278.3|30
1615300350000|2021-03-09 14:32:30|5286.3|5280.3|5286.3|5280.3|5288.8|5282.8|5285.3|5279.3|78
1615300360000|2021-03-09 14:32:40|5286.8|5280.8|5279.8|5273.8|5287.4|5281.4|5279.8|5273.8|78
1615300370000|2021-03-09 14:32:50|5278.3|5272.3|5280.8|5274.8|5280.8|5274.8|5278.3|5272.3|20
1615300380000|2021-03-09 14:33:00|5281.8|5275.8|5286.3|5280.3|5286.8|5280.8|5281.8|5275.8|44
1615300390000|2021-03-09 14:33:10|5287.3|5281.3|5290.3|5284.3|5291.3|5285.3|5287.3|5281.3|24
1615300400000|2021-03-09 14:33:20|5289.3|5283.3|5290.3|5284.3|5291.8|5285.8|5288.3|5282.3|53
1615300410000|2021-03-09 14:33:30|5290.8|5284.8|5295.3|5289.3|5296.3|5290.3|5289.3|5283.3|41
1615300420000|2021-03-09 14:33:40|5294.8|5288.8|5295.3|5289.3|5295.8|5289.8|5294.8|5288.8|7
1615300430000|2021-03-09 14:33:50|5294.8|5288.8|5298.8|5292.8|5298.8|5292.8|5294.8|5288.8|28
1615300440000|2021-03-09 14:34:00|5298.3|5292.3|5298.8|5292.8|5298.8|5292.8|5297.8|5291.8|64
1615300450000|2021-03-09 14:34:10|||||||||117
1615300460000|2021-03-09 14:34:20|5297.8|5291.8|5302.3|5296.3|5303.8|5297.8|5296.3|5290.3|46
1615300470000|2021-03-09 14:34:30|5301.8|5295.8|5301.8|5295.8|5302.3|5296.3|5299.8|5293.8|48
1615300480000|2021-03-09 14:34:40|5302.3|5296.3|5303.3|5297.3|5304.3|5298.3|5301.8|5295.8|15
1615300490000|2021-03-09 14:34:50|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5300.3|5294.3|9
1615300500000|2021-03-09 14:35:00|5300.8|5294.8|5302.8|5296.8|5305.3|5299.3|5300.3|5294.3|53
1615300510000|2021-03-09 14:35:10|5304.3|5298.3|5301.3|5295.3|5304.3|5298.3|5300.8|5294.8|29
1615300520000|2021-03-09 14:35:20|5301.8|5295.8|5300.3|5294.3|5301.8|5295.8|5299.8|5293.8|23
1615300530000|2021-03-09 14:35:30|5301.3|5295.3|5301.3|5295.3|5301.8|5295.8|5301.3|5295.3|4
1615300540000|2021-03-09 14:35:40|5300.8|5294.8|5304.3|5298.3|5304.3|5298.3|5300.8|5294.8|22
1615300550000|2021-03-09 14:35:50|5305.3|5299.3|5303.3|5297.3|5305.3|5299.3|5302.8|5296.8|49
1615300560000|2021-03-09 14:36:00|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5303.3|5297.3|17
1615300570000|2021-03-09 14:36:10|5305.7|5299.7|5307.3|5301.3|5307.8|5301.8|5305.3|5299.3|21
1615300580000|2021-03-09 14:36:20|5306.8|5300.8|5312.3|5306.3|5312.3|5306.3|5303.3|5297.3|230
1615300590000|2021-03-09 14:36:30|5312.8|5306.8|5309.3|5303.3|5314.8|5308.8|5309.3|5303.3|29
1615300600000|2021-03-09 14:36:40|5308.8|5302.8|5309.8|5303.8|5310.3|5304.3|5308.8|5302.8|16
1615300610000|2021-03-09 14:36:50|5310.3|5304.3|5313.3|5307.3|5313.3|5307.3|5310.3|5304.3|16
1615300620000|2021-03-09 14:37:00|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5312.3|5306.3|19
1615300630000|2021-03-09 14:37:10|5316.3|5310.3|5315.8|5309.8|5317.8|5311.8|5314.8|5308.8|27
1615300640000|2021-03-09 14:37:20|5316.3|5310.3|5317.8|5311.8|5318.3|5312.3|5315.3|5309.3|33
1615300650000|2021-03-09 14:37:30|5318.3|5312.3|5320.8|5314.8|5320.8|5314.8|5317.8|5311.8|21
1615300660000|2021-03-09 14:37:40|5320.3|5314.3|5319.3|5313.3|5320.3|5314.3|5318.3|5312.3|21
1615300670000|2021-03-09 14:37:50|5319.8|5313.8|5324.3|5318.3|5325.8|5319.8|5318.3|5312.3|44
1615300680000|2021-03-09 14:38:00|5323.8|5317.8|5325.3|5319.3|5325.8|5319.8|5323.8|5317.8|26
1615300690000|2021-03-09 14:38:10|5326.3|5320.3|5328.3|5322.3|5328.8|5322.8|5325.3|5319.3|14
1615300700000|2021-03-09 14:38:20|5327.8|5321.8|5325.3|5319.3|5327.8|5321.8|5324.3|5318.3|22
1615300710000|2021-03-09 14:38:30|5324.8|5318.8|5318.8|5312.8|5324.8|5318.8|5318.8|5312.8|26
1615300720000|2021-03-09 14:38:40|5318.7|5312.7|5321.3|5315.3|5321.3|5315.3|5316.8|5310.8|32
1615300730000|2021-03-09 14:38:50|5320.8|5314.8|5319.8|5313.8|5321.3|5315.3|5319.8|5313.8|7
1615300740000|2021-03-09 14:39:00|5320.3|5314.3|5319.3|5313.3|5320.3|5314.3|5316.8|5310.8|39
1615300750000|2021-03-09 14:39:10|5318.3|5312.3|5320.3|5314.3|5320.8|5314.8|5317.3|5311.3|30
1615300760000|2021-03-09 14:39:20|5320.8|5314.8|5323.8|5317.8|5323.8|5317.8|5320.3|5314.3|28
1615300770000|2021-03-09 14:39:30|5324.8|5318.8|5320.8|5314.8|5324.8|5318.8|5320.8|5314.8|18
1615300780000|2021-03-09 14:39:40|5320.3|5314.3|5318.3|5312.3|5320.3|5314.3|5317.8|5311.8|8
1615300790000|2021-03-09 14:39:50|5318.2|5312.2|5321.8|5315.8|5322.8|5316.8|5317.8|5311.8|12
1615300800000|2021-03-09 14:40:00|5321.7|5315.7|5318.8|5312.8|5321.7|5315.7|5318.3|5312.3|15
1615300810000|2021-03-09 14:40:10|5318.7|5312.7|5316.3|5310.3|5318.7|5312.7|5316.3|5310.3|9
1615300820000|2021-03-09 14:40:20|5316.2|5310.2|5312.8|5306.8|5316.2|5310.2|5312.8|5306.8|14
1615300830000|2021-03-09 14:40:30|5312.3|5306.3|5312.3|5306.3|5312.7|5306.7|5310.8|5304.8|46
1615300840000|2021-03-09 14:40:40|5312.7|5306.7|5311.8|5305.8|5312.7|5306.7|5311.3|5305.3|24
1615300850000|2021-03-09 14:40:50|5310.8|5304.8|5312.8|5306.8|5312.8|5306.8|5310.8|5304.8|13
1615300860000|2021-03-09 14:41:00|5312.7|5306.7|5311.3|5305.3|5312.7|5306.7|5311.3|5305.3|19
1615300870000|2021-03-09 14:41:10|5310.8|5304.8|5309.3|5303.3|5310.8|5304.8|5308.8|5302.8|20
1615300880000|2021-03-09 14:41:20|5319.8|5313.8|5322.8|5316.8|5322.8|5316.8|5319.8|5313.8|271
1615300890000|2021-03-09 14:41:30|5322.7|5316.7|5324.3|5318.3|5324.8|5318.8|5321.3|5315.3|16
1615300900000|2021-03-09 14:41:40|5327.3|5321.3|5324.3|5318.3|5327.3|5321.3|5323.3|5317.3|93
1615300910000|2021-03-09 14:41:50|5325.3|5319.3|5323.3|5317.3|5325.3|5319.3|5323.3|5317.3|87
1615300920000|2021-03-09 14:42:00|5323.7|5317.7|5323.3|5317.3|5324.3|5318.3|5323.3|5317.3|33
1615300930000|2021-03-09 14:42:10|5323.2|5317.2|5324.8|5318.8|5325.3|5319.3|5322.3|5316.3|8
1615300940000|2021-03-09 14:42:20|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|9
1615300950000|2021-03-09 14:42:30|5325.7|5319.7|5324.3|5318.3|5325.7|5319.7|5324.3|5318.3|16
1615300960000|2021-03-09 14:42:40|5323.3|5317.3|5325.3|5319.3|5325.7|5319.7|5322.3|5316.3|15
1615300970000|2021-03-09 14:42:50|5324.8|5318.8|5323.3|5317.3|5325.8|5319.8|5323.3|5317.3|18
1615300980000|2021-03-09 14:43:00|5324.8|5318.8|5324.3|5318.3|5325.3|5319.3|5323.8|5317.8|9
1615300990000|2021-03-09 14:43:10|5324.2|5318.2|5320.8|5314.8|5324.2|5318.2|5319.8|5313.8|22
1615301000000|2021-03-09 14:43:20|5321.8|5315.8|5322.3|5316.3|5322.8|5316.8|5321.8|5315.8|5
1615301010000|2021-03-09 14:43:30|5321.8|5315.8|5322.3|5316.3|5322.3|5316.3|5321.8|5315.8|9
1615301020000|2021-03-09 14:43:40|5322.7|5316.7|5324.3|5318.3|5324.3|5318.3|5322.7|5316.7|8
1615301030000|2021-03-09 14:43:50|||||||||4
1615301040000|2021-03-09 14:44:00|5324.7|5318.7|5327.3|5321.3|5328.3|5322.3|5324.2|5318.2|32
1615301050000|2021-03-09 14:44:10|5327.2|5321.2|5327.3|5321.3|5327.8|5321.8|5326.8|5320.8|9
1615301060000|2021-03-09 14:44:20|5327.2|5321.2|5325.8|5319.8|5327.3|5321.3|5325.2|5319.2|15
1615301070000|2021-03-09 14:44:30|5325.3|5319.3|5325.3|5319.3|5325.8|5319.8|5324.8|5318.8|12
1615301080000|2021-03-09 14:44:40|5325.2|5319.2|5322.3|5316.3|5325.2|5319.2|5321.8|5315.8|4
1615301090000|2021-03-09 14:44:50|5322.2|5316.2|5320.3|5314.3|5322.2|5316.2|5320.2|5314.2|19
1615301100000|2021-03-09 14:45:00|5320.7|5314.7|5321.3|5315.3|5322.3|5316.3|5320.3|5314.3|11
1615301110000|2021-03-09 14:45:10|5320.8|5314.8|5319.8|5313.8|5321.3|5315.3|5319.8|5313.8|38
1615301120000|2021-03-09 14:45:20|5320.3|5314.3|5319.8|5313.8|5320.7|5314.7|5319.8|5313.8|18
1615301130000|2021-03-09 14:45:30|5319.7|5313.7|5315.3|5309.3|5319.7|5313.7|5315.3|5309.3|47
1615301140000|2021-03-09 14:45:40|5314.8|5308.8|5314.3|5308.3|5314.8|5308.8|5313.8|5307.8|30
1615301150000|2021-03-09 14:45:50|5314.7|5308.7|5317.3|5311.3|5318.3|5312.3|5314.3|5308.3|22
1615301160000|2021-03-09 14:46:00|5318.3|5312.3|5318.3|5312.3|5319.3|5313.3|5317.8|5311.8|12
1615301170000|2021-03-09 14:46:10|5317.8|5311.8|5319.3|5313.3|5319.3|5313.3|5317.3|5311.3|22
1615301180000|2021-03-09 14:46:20|5319.7|5313.7|5320.3|5314.3|5320.3|5314.3|5319.3|5313.3|4
1615301190000|2021-03-09 14:46:30|5320.7|5314.7|5316.3|5310.3|5322.3|5316.3|5314.8|5308.8|47
1615301200000|2021-03-09 14:46:40|5315.8|5309.8|5315.3|5309.3|5316.3|5310.3|5315.3|5309.3|4
1615301210000|2021-03-09 14:46:50|5316.7|5310.7|5315.8|5309.8|5316.7|5310.7|5314.3|5308.3|43
1615301220000|2021-03-09 14:47:00|5315.3|5309.3|5318.3|5312.3|5318.8|5312.8|5315.3|5309.3|40
1615301230000|2021-03-09 14:47:10|5319.8|5313.8|5318.3|5312.3|5319.8|5313.8|5318.3|5312.3|24
1615301240000|2021-03-09 14:47:20|5318.7|5312.7|5319.3|5313.3|5319.3|5313.3|5318.7|5312.7|1
1615301250000|2021-03-09 14:47:30|5319.8|5313.8|5319.3|5313.3|5320.3|5314.3|5319.3|5313.3|11
1615301260000|2021-03-09 14:47:40|5319.2|5313.2|5321.3|5315.3|5321.3|5315.3|5319.2|5313.2|17
1615301270000|2021-03-09 14:47:50|5321.2|5315.2|5319.3|5313.3|5321.3|5315.3|5319.3|5313.3|15
1615301280000|2021-03-09 14:48:00|5320.3|5314.3|5319.3|5313.3|5321.8|5315.8|5319.3|5313.3|15
1615301290000|2021-03-09 14:48:10|5319.7|5313.7|5321.3|5315.3|5321.3|5315.3|5319.7|5313.7|10
1615301300000|2021-03-09 14:48:20|5321.8|5315.8|5320.3|5314.3|5321.8|5315.8|5319.8|5313.8|4
1615301310000|2021-03-09 14:48:30|5319.8|5313.8|5320.3|5314.3|5320.3|5314.3|5319.8|5313.8|1
1615301320000|2021-03-09 14:48:40|5320.8|5314.8|5321.8|5315.8|5321.8|5315.8|5319.3|5313.3|22
1615301330000|2021-03-09 14:48:50|5322.8|5316.8|5322.3|5316.3|5323.3|5317.3|5321.8|5315.8|8
1615301340000|2021-03-09 14:49:00|5322.7|5316.7|5319.3|5313.3|5322.7|5316.7|5318.8|5312.8|26
1615301350000|2021-03-09 14:49:10|5318.8|5312.8|5317.8|5311.8|5318.8|5312.8|5317.8|5311.8|15
1615301360000|2021-03-09 14:49:20|5317.7|5311.7|5317.3|5311.3|5317.7|5311.7|5317.3|5311.3|14
1615301380000|2021-03-09 14:49:40|5317.7|5311.7|5317.3|5311.3|5317.7|5311.7|5317.3|5311.3|0
1615301400000|2021-03-09 14:50:00|5317.8|5311.8|5316.3|5310.3|5317.8|5311.8|5315.8|5309.8|5
1615301410000|2021-03-09 14:50:10|5316.7|5310.7|5315.8|5309.8|5317.8|5311.8|5314.3|5308.3|16
1615301420000|2021-03-09 14:50:20|5315.7|5309.7|5317.3|5311.3|5317.8|5311.8|5315.3|5309.3|28
1615301440000|2021-03-09 14:50:40|5317.7|5311.7|5318.3|5312.3|5318.3|5312.3|5317.3|5311.3|19
1615301450000|2021-03-09 14:50:50|5317.8|5311.8|5317.3|5311.3|5317.8|5311.8|5317.3|5311.3|6
1615301460000|2021-03-09 14:51:00|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|8
1615301470000|2021-03-09 14:51:10|5318.7|5312.7|5318.3|5312.3|5318.7|5312.7|5318.3|5312.3|7
1615301480000|2021-03-09 14:51:20|5318.7|5312.7|5318.2|5312.2|5318.7|5312.7|5318.2|5312.2|11
1615301490000|2021-03-09 14:51:30|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|1
1615301500000|2021-03-09 14:51:40|5319.7|5313.7|5319.2|5313.2|5319.7|5313.7|5319.2|5313.2|27
1615301510000|2021-03-09 14:51:50|5319.3|5313.3|5319.7|5313.7|5319.7|5313.7|5319.3|5313.3|5
1615301520000|2021-03-09 14:52:00|||||||||9
1615301530000|2021-03-09 14:52:10|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|4
1615301540000|2021-03-09 14:52:20|5318.8|5312.8|5318.7|5312.7|5318.8|5312.8|5318.2|5312.2|8
1615301550000|2021-03-09 14:52:30|5318.3|5312.3|5316.2|5310.2|5319.7|5313.7|5316.2|5310.2|13
1615301560000|2021-03-09 14:52:40|5315.7|5309.7|5315.7|5309.7|5315.7|5309.7|5315.2|5309.2|18
1615301570000|2021-03-09 14:52:50|5316.2|5310.2|5316.2|5310.2|5316.7|5310.7|5316.2|5310.2|1
1615301580000|2021-03-09 14:53:00|5315.8|5309.8|5316.2|5310.2|5316.2|5310.2|5315.7|5309.7|1
1615301600000|2021-03-09 14:53:20|5315.8|5309.8|5314.7|5308.7|5315.8|5309.8|5314.7|5308.7|4
1615301610000|2021-03-09 14:53:30|5314.2|5308.2|5313.2|5307.2|5314.2|5308.2|5313.2|5307.2|7
1615301620000|2021-03-09 14:53:40|5312.8|5306.8|5312.2|5306.2|5313.2|5307.2|5312.2|5306.2|10
1615301640000|2021-03-09 14:54:00|5311.8|5305.8|5312.2|5306.2|5313.2|5307.2|5311.7|5305.7|21
1615301650000|2021-03-09 14:54:10|5312.3|5306.3|5312.2|5306.2|5312.7|5306.7|5311.7|5305.7|10
1615301660000|2021-03-09 14:54:20|5312.7|5306.7|5312.2|5306.2|5312.7|5306.7|5311.7|5305.7|11
1615301670000|2021-03-09 14:54:30|5311.7|5305.7|5308.7|5302.7|5312.2|5306.2|5308.7|5302.7|40
1615301680000|2021-03-09 14:54:40|5309.2|5303.2|5308.7|5302.7|5309.7|5303.7|5308.7|5302.7|3
1615301690000|2021-03-09 14:54:50|5309.7|5303.7|5309.2|5303.2|5309.7|5303.7|5308.7|5302.7|60
1615301700000|2021-03-09 14:55:00|5309.3|5303.3|5310.7|5304.7|5310.7|5304.7|5309.2|5303.2|16
1615301710000|2021-03-09 14:55:10|5311.7|5305.7|5310.2|5304.2|5311.7|5305.7|5309.7|5303.7|11
1615301720000|2021-03-09 14:55:20|5309.8|5303.8|5309.2|5303.2|5309.8|5303.8|5307.7|5301.7|46
1615301730000|2021-03-09 14:55:30|5308.7|5302.7|5309.7|5303.7|5309.7|5303.7|5308.7|5302.7|11
1615301740000|2021-03-09 14:55:40|5309.8|5303.8|5309.7|5303.7|5311.7|5305.7|5309.7|5303.7|8
1615301750000|2021-03-09 14:55:50|5309.8|5303.8|5309.7|5303.7|5309.8|5303.8|5309.7|5303.7|1
1615301760000|2021-03-09 14:56:00|5309.8|5303.8|5309.7|5303.7|5310.2|5304.2|5309.7|5303.7|4
1615301770000|2021-03-09 14:56:10|5310.2|5304.2|5310.2|5304.2|5310.7|5304.7|5309.7|5303.7|7
1615301780000|2021-03-09 14:56:20|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|1
1615301790000|2021-03-09 14:56:30|5309.7|5303.7|5309.7|5303.7|5310.3|5304.3|5309.7|5303.7|10
1615301800000|2021-03-09 14:56:40|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|6
1615301810000|2021-03-09 14:56:50|5309.7|5303.7|5310.2|5304.2|5310.2|5304.2|5309.7|5303.7|3
1615301820000|2021-03-09 14:57:00|5309.8|5303.8|5309.2|5303.2|5309.8|5303.8|5308.2|5302.2|8
1615301830000|2021-03-09 14:57:10|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|5307.8|5301.8|8
1615301840000|2021-03-09 14:57:20|5309.2|5303.2|5308.7|5302.7|5309.2|5303.2|5308.7|5302.7|4
1615301850000|2021-03-09 14:57:30|5308.2|5302.2|5307.2|5301.2|5308.2|5302.2|5307.2|5301.2|9
1615301860000|2021-03-09 14:57:40|5306.7|5300.7|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|11
1615301870000|2021-03-09 14:57:50|5306.2|5300.2|5304.7|5298.7|5306.2|5300.2|5304.7|5298.7|18
1615301880000|2021-03-09 14:58:00|5304.2|5298.2|5303.2|5297.2|5304.2|5298.2|5302.7|5296.7|29
1615301890000|2021-03-09 14:58:10|5303.3|5297.3|5301.7|5295.7|5304.7|5298.7|5301.7|5295.7|23
1615301900000|2021-03-09 14:58:20|5302.2|5296.2|5303.2|5297.2|5303.2|5297.2|5301.3|5295.3|23
1615301910000|2021-03-09 14:58:30|5302.7|5296.7|5302.2|5296.2|5302.7|5296.7|5301.7|5295.7|8
1615301920000|2021-03-09 14:58:40|5301.8|5295.8|5302.7|5296.7|5304.2|5298.2|5300.7|5294.7|138
1615301930000|2021-03-09 14:58:50|5303.2|5297.2|5303.2|5297.2|5303.7|5297.7|5302.7|5296.7|6
1615301940000|2021-03-09 14:59:00|5303.7|5297.7|5302.7|5296.7|5304.2|5298.2|5302.7|5296.7|9
1615301950000|2021-03-09 14:59:10|5299.7|5293.7|5302.2|5296.2|5302.7|5296.7|5299.7|5293.7|30
1615301960000|2021-03-09 14:59:20|5301.8|5295.8|5305.7|5299.7|5306.7|5300.7|5301.7|5295.7|7
1615301970000|2021-03-09 14:59:30|5306.2|5300.2|5308.7|5302.7|5308.7|5302.7|5306.2|5300.2|7
1615301980000|2021-03-09 14:59:40|5307.3|5301.3|5308.2|5302.2|5308.2|5302.2|5307.3|5301.3|14
1615301990000|2021-03-09 14:59:50|5307.7|5301.7|5308.8|5302.8|5308.8|5302.8|5307.7|5301.7|11
1615302000000|2021-03-09 15:00:00|5310.7|5304.7|5312.7|5306.7|5315.2|5309.2|5310.7|5304.7|29
1615302010000|2021-03-09 15:00:10|5313.7|5307.7|5313.7|5307.7|5314.2|5308.2|5313.7|5307.7|8
1615302020000|2021-03-09 15:00:20|5313.2|5307.2|5313|5307|5314|5308|5312.5|5306.5|19
1615302030000|2021-03-09 15:00:30|5312.9|5306.9|5311|5305|5312.9|5306.9|5310.5|5304.5|4
1615302040000|2021-03-09 15:00:40|5310.5|5304.5|5312.5|5306.5|5312.5|5306.5|5310.5|5304.5|12
1615302050000|2021-03-09 15:00:50|5312.4|5306.4|5311.5|5305.5|5312.4|5306.4|5311.5|5305.5|2
1615302060000|2021-03-09 15:01:00|5312|5306|5314.5|5308.5|5314.5|5308.5|5311.5|5305.5|12
1615302070000|2021-03-09 15:01:10|5314|5308|5313|5307|5314|5308|5313|5307|5
1615302080000|2021-03-09 15:01:20|5312.9|5306.9|5314|5308|5314|5308|5311.5|5305.5|8
1615302090000|2021-03-09 15:01:30|5313.5|5307.5|5315|5309|5315|5309|5313.5|5307.5|12
1615302100000|2021-03-09 15:01:40|5314.5|5308.5|5316|5310|5316|5310|5314.5|5308.5|25
1615302110000|2021-03-09 15:01:50|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|11
1615302120000|2021-03-09 15:02:00|5314.9|5308.9|5314.5|5308.5|5314.9|5308.9|5314|5308|4
1615302130000|2021-03-09 15:02:10|5315.5|5309.5|5312|5306|5315.5|5309.5|5312|5306|12
1615302140000|2021-03-09 15:02:20|5313|5307|5313|5307|5313|5307|5312.9|5306.9|83
1615302150000|2021-03-09 15:02:30|5313.4|5307.4|5318|5312|5318.5|5312.5|5313.4|5307.4|13
1615302160000|2021-03-09 15:02:40|5317.5|5311.5|5317|5311|5317.5|5311.5|5317|5311|5
1615302170000|2021-03-09 15:02:50|5316.5|5310.5|5316.5|5310.5|5317.5|5311.5|5316.5|5310.5|7
1615302180000|2021-03-09 15:03:00|5317|5311|5317|5311|5317.5|5311.5|5316.5|5310.5|5
1615302190000|2021-03-09 15:03:10|5317.4|5311.4|5319|5313|5319|5313|5317.4|5311.4|16
1615302200000|2021-03-09 15:03:20|5318.5|5312.5|5319|5313|5319|5313|5318.5|5312.5|0
1615302210000|2021-03-09 15:03:30|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|1
1615302220000|2021-03-09 15:03:40|||||||||1
1615302230000|2021-03-09 15:03:50|5319|5313|5318.5|5312.5|5319|5313|5318|5312|8
1615302240000|2021-03-09 15:04:00|5318.4|5312.4|5317|5311|5318.4|5312.4|5316.5|5310.5|10
1615302250000|2021-03-09 15:04:10|||||||||1
1615302260000|2021-03-09 15:04:20|5317.4|5311.4|5318|5312|5318|5312|5317|5311|5
1615302270000|2021-03-09 15:04:30|5317.5|5311.5|5318|5312|5318|5312|5317.5|5311.5|1
1615302280000|2021-03-09 15:04:40|5318.5|5312.5|5318|5312|5318.5|5312.5|5317.5|5311.5|4
1615302290000|2021-03-09 15:04:50|||||||||2
1615302300000|2021-03-09 15:05:00|5317.5|5311.5|5317|5311|5317.5|5311.5|5316.5|5310.5|3
1615302310000|2021-03-09 15:05:10|5316.9|5310.9|5312|5306|5316.9|5310.9|5312|5306|13
1615302320000|2021-03-09 15:05:20|5311.5|5305.5|5310.5|5304.5|5311.5|5305.5|5310|5304|12
1615302330000|2021-03-09 15:05:30|5310|5304|5311|5305|5311.4|5305.4|5310|5304|1
1615302340000|2021-03-09 15:05:40|5310.5|5304.5|5311|5305|5311|5305|5310.5|5304.5|5
1615302350000|2021-03-09 15:05:50|5310.9|5304.9|5311|5305|5311.4|5305.4|5310.5|5304.5|3
1615302360000|2021-03-09 15:06:00|5310.9|5304.9|5310.9|5304.9|5311|5305|5310.5|5304.5|2
1615302370000|2021-03-09 15:06:10|5311|5305|5311|5305|5311.5|5305.5|5309.5|5303.5|13
1615302380000|2021-03-09 15:06:20|5311.5|5305.5|5314|5308|5314|5308|5311|5305|9
1615302390000|2021-03-09 15:06:30|5313.9|5307.9|5313.9|5307.9|5314.4|5308.4|5313.5|5307.5|6
1615302400000|2021-03-09 15:06:40|5314|5308|5311.9|5305.9|5314|5308|5311.9|5305.9|3
1615302410000|2021-03-09 15:06:50|5311.4|5305.4|5311.9|5305.9|5311.9|5305.9|5310.4|5304.4|13
1615302420000|2021-03-09 15:07:00|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|9
1615302430000|2021-03-09 15:07:10|5310.5|5304.5|5307.4|5301.4|5310.9|5304.9|5307.4|5301.4|13
1615302440000|2021-03-09 15:07:20|5308.9|5302.9|5310.4|5304.4|5310.4|5304.4|5308.9|5302.9|33
1615302450000|2021-03-09 15:07:30|5309.9|5303.9|5308.4|5302.4|5310.4|5304.4|5308.4|5302.4|12
1615302460000|2021-03-09 15:07:40|5307.9|5301.9|5305.9|5299.9|5307.9|5301.9|5305.9|5299.9|4
1615302470000|2021-03-09 15:07:50|5305.5|5299.5|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|3
1615302480000|2021-03-09 15:08:00|5305.4|5299.4|5304.4|5298.4|5305.4|5299.4|5303.4|5297.4|8
1615302490000|2021-03-09 15:08:10|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|3
1615302500000|2021-03-09 15:08:20|5303.4|5297.4|5301.9|5295.9|5303.4|5297.4|5300.4|5294.4|55
1615302510000|2021-03-09 15:08:30|5301.4|5295.4|5301.9|5295.9|5301.9|5295.9|5300.5|5294.5|9
1615302520000|2021-03-09 15:08:40|5302|5296|5303.9|5297.9|5304.4|5298.4|5302|5296|7
1615302530000|2021-03-09 15:08:50|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.9|5298.9|15
1615302540000|2021-03-09 15:09:00|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|12
1615302550000|2021-03-09 15:09:10|5304.5|5298.5|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|5
1615302560000|2021-03-09 15:09:20|5304.5|5298.5|5303.9|5297.9|5304.5|5298.5|5302.9|5296.9|19
1615302570000|2021-03-09 15:09:30|5303.5|5297.5|5305.9|5299.9|5306.4|5300.4|5303.4|5297.4|15
1615302580000|2021-03-09 15:09:40|5306|5300|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|4
1615302590000|2021-03-09 15:09:50|5305.9|5299.9|5305.4|5299.4|5305.9|5299.9|5304.4|5298.4|3
1615302600000|2021-03-09 15:10:00|5304.9|5298.9|5306.4|5300.4|5306.4|5300.4|5304.9|5298.9|19
1615302610000|2021-03-09 15:10:10|5306|5300|5304.4|5298.4|5306|5300|5304.4|5298.4|5
1615302620000|2021-03-09 15:10:20|5303.4|5297.4|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|27
1615302630000|2021-03-09 15:10:30|5302.4|5296.4|5302.9|5296.9|5302.9|5296.9|5301.4|5295.4|9
1615302640000|2021-03-09 15:10:40|5302.4|5296.4|5302.9|5296.9|5302.9|5296.9|5301.9|5295.9|9
1615302650000|2021-03-09 15:10:50|5303.4|5297.4|5304.9|5298.9|5304.9|5298.9|5302.4|5296.4|21
1615302660000|2021-03-09 15:11:00|5305|5299|5303.9|5297.9|5305|5299|5303.9|5297.9|10
1615302670000|2021-03-09 15:11:10|5303.4|5297.4|5304.9|5298.9|5304.9|5298.9|5303.4|5297.4|9
1615302680000|2021-03-09 15:11:20|5305|5299|5304.4|5298.4|5306.4|5300.4|5304.4|5298.4|18
1615302690000|2021-03-09 15:11:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5303.9|5297.9|6
1615302700000|2021-03-09 15:11:40|5306.4|5300.4|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|5
1615302710000|2021-03-09 15:11:50|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|4
1615302720000|2021-03-09 15:12:00|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|7
1615302730000|2021-03-09 15:12:10|5305.4|5299.4|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|3
1615302740000|2021-03-09 15:12:20|5304.4|5298.4|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|13
1615302750000|2021-03-09 15:12:30|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|8
1615302760000|2021-03-09 15:12:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|28
1615302770000|2021-03-09 15:12:50|||||||||3
1615302780000|2021-03-09 15:13:00|5312.4|5306.4|5310.9|5304.9|5312.9|5306.9|5310.9|5304.9|129
1615302790000|2021-03-09 15:13:10|5309.5|5303.5|5309.4|5303.4|5309.9|5303.9|5308.4|5302.4|6
1615302800000|2021-03-09 15:13:20|5308.9|5302.9|5310.9|5304.9|5311|5305|5308.9|5302.9|9
1615302810000|2021-03-09 15:13:30|5310.4|5304.4|5310.9|5304.9|5311.4|5305.4|5310.4|5304.4|10
1615302820000|2021-03-09 15:13:40|5310.5|5304.5|5309.9|5303.9|5310.5|5304.5|5309.4|5303.4|4
1615302830000|2021-03-09 15:13:50|5309.4|5303.4|5307.4|5301.4|5309.4|5303.4|5306.9|5300.9|82
1615302840000|2021-03-09 15:14:00|5306.9|5300.9|5306.4|5300.4|5307.4|5301.4|5305.9|5299.9|33
1615302850000|2021-03-09 15:14:10|5305.9|5299.9|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|4
1615302860000|2021-03-09 15:14:20|5305.9|5299.9|5305.9|5299.9|5306.4|5300.4|5305.5|5299.5|7
1615302870000|2021-03-09 15:14:30|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5304.4|5298.4|7
1615302880000|2021-03-09 15:14:40|5305.5|5299.5|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|8
1615302890000|2021-03-09 15:14:50|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|12
1615302900000|2021-03-09 15:15:00|5305.4|5299.4|5306.4|5300.4|5306.4|5300.4|5305.4|5299.4|15
1615302910000|2021-03-09 15:15:10|5305.9|5299.9|5305.4|5299.4|5305.9|5299.9|5305.4|5299.4|4
1615302920000|2021-03-09 15:15:20|||||||||18
1615302930000|2021-03-09 15:15:30|||||||||8
1615302940000|2021-03-09 15:15:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|15
1615302950000|2021-03-09 15:15:50|||||||||5
1615302960000|2021-03-09 15:16:00|||||||||16
1615302970000|2021-03-09 15:16:10|||||||||4
1615302980000|2021-03-09 15:16:20|||||||||9
1615302990000|2021-03-09 15:16:30|||||||||6
1615303000000|2021-03-09 15:16:40|||||||||6
1615303010000|2021-03-09 15:16:50|||||||||16
1615303020000|2021-03-09 15:17:00|5303.4|5297.4|5304.4|5298.4|5304.4|5298.4|5303.4|5297.4|20
1615303030000|2021-03-09 15:17:10|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|7
1615303040000|2021-03-09 15:17:20|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.4|5297.4|4
1615303050000|2021-03-09 15:17:30|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|1
1615303060000|2021-03-09 15:17:40|5305.4|5299.4|5304.4|5298.4|5305.4|5299.4|5304.4|5298.4|17
1615303070000|2021-03-09 15:17:50|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|4
1615303080000|2021-03-09 15:18:00|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|20
1615303090000|2021-03-09 15:18:10|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|15
1615303100000|2021-03-09 15:18:20|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.9|5298.9|12
1615303110000|2021-03-09 15:18:30|5304.9|5298.9|5309.4|5303.4|5309.4|5303.4|5304.9|5298.9|16
1615303120000|2021-03-09 15:18:40|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|7
1615303130000|2021-03-09 15:18:50|5308.9|5302.9|5311.4|5305.4|5311.4|5305.4|5308.4|5302.4|10
1615303140000|2021-03-09 15:19:00|5310.9|5304.9|5310.9|5304.9|5312.9|5306.9|5310.9|5304.9|15
1615303150000|2021-03-09 15:19:10|5310.4|5304.4|5312.9|5306.9|5312.9|5306.9|5310.4|5304.4|9
1615303160000|2021-03-09 15:19:20|5311.9|5305.9|5310.4|5304.4|5311.9|5305.9|5310.4|5304.4|10
1615303170000|2021-03-09 15:19:30|5309.9|5303.9|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|3
1615303180000|2021-03-09 15:19:40|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|7
1615303190000|2021-03-09 15:19:50|5311.4|5305.4|5309.4|5303.4|5311.4|5305.4|5309.4|5303.4|15
1615303200000|2021-03-09 15:20:00|5308.9|5302.9|5310.4|5304.4|5310.4|5304.4|5308.9|5302.9|10
1615303210000|2021-03-09 15:20:10|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|4
1615303220000|2021-03-09 15:20:20|5312.4|5306.4|5313.9|5307.9|5313.9|5307.9|5312.4|5306.4|13
1615303230000|2021-03-09 15:20:30|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|0
1615303240000|2021-03-09 15:20:40|5312.9|5306.9|5314.6|5308.6|5314.9|5308.9|5312.9|5306.9|8
1615303250000|2021-03-09 15:20:50|5314.7|5308.7|5315.1|5309.1|5315.6|5309.6|5314.2|5308.2|1
1615303260000|2021-03-09 15:21:00|5314.7|5308.7|5314.9|5308.9|5315.1|5309.1|5314.2|5308.2|5
1615303270000|2021-03-09 15:21:10|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5314.9|5308.9|4
1615303280000|2021-03-09 15:21:20|5314.9|5308.9|5314.4|5308.4|5314.9|5308.9|5314.4|5308.4|9
1615303290000|2021-03-09 15:21:30|5314.9|5308.9|5313.9|5307.9|5314.9|5308.9|5313.4|5307.4|3
1615303300000|2021-03-09 15:21:40|5313.4|5307.4|5313.4|5307.4|5314.4|5308.4|5313.4|5307.4|2
1615303310000|2021-03-09 15:21:50|5313.9|5307.9|5314.9|5308.9|5314.9|5308.9|5313.9|5307.9|3
1615303320000|2021-03-09 15:22:00|5313.4|5307.4|5312.4|5306.4|5313.9|5307.9|5311.4|5305.4|15
1615303330000|2021-03-09 15:22:10|5312.9|5306.9|5312.9|5306.9|5313.4|5307.4|5312.9|5306.9|5
1615303340000|2021-03-09 15:22:20|5312.4|5306.4|5312.9|5306.9|5312.9|5306.9|5311.4|5305.4|6
1615303350000|2021-03-09 15:22:30|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|12
1615303370000|2021-03-09 15:22:50|5312.9|5306.9|5311.9|5305.9|5312.9|5306.9|5311.9|5305.9|2
1615303380000|2021-03-09 15:23:00|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|1
1615303390000|2021-03-09 15:23:10|5310.9|5304.9|5310.9|5304.9|5311.9|5305.9|5310.4|5304.4|8
1615303400000|2021-03-09 15:23:20|5311.4|5305.4|5313.4|5307.4|5313.4|5307.4|5311.4|5305.4|12
1615303410000|2021-03-09 15:23:30|5313.9|5307.9|5315.4|5309.4|5315.4|5309.4|5313.9|5307.9|12
1615303420000|2021-03-09 15:23:40|5315.9|5309.9|5315.9|5309.9|5316.4|5310.4|5315.4|5309.4|33
1615303430000|2021-03-09 15:23:50|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|5
1615303440000|2021-03-09 15:24:00|5315.4|5309.4|5316.4|5310.4|5316.4|5310.4|5315.4|5309.4|12
1615303450000|2021-03-09 15:24:10|5315.9|5309.9|5316.4|5310.4|5316.4|5310.4|5315.4|5309.4|7
1615303460000|2021-03-09 15:24:20|5315.9|5309.9|5316.9|5310.9|5316.9|5310.9|5315.9|5309.9|5
1615303470000|2021-03-09 15:24:30|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5315.4|5309.4|28
1615303480000|2021-03-09 15:24:40|5317.4|5311.4|5314.9|5308.9|5317.9|5311.9|5314.9|5308.9|14
1615303490000|2021-03-09 15:24:50|5314.4|5308.4|5315.4|5309.4|5315.4|5309.4|5314.4|5308.4|1
1615303500000|2021-03-09 15:25:00|5315.9|5309.9|5314.4|5308.4|5316.4|5310.4|5314.4|5308.4|24
1615303510000|2021-03-09 15:25:10|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|3
1615303520000|2021-03-09 15:25:20|5314.4|5308.4|5314.4|5308.4|5314.9|5308.9|5314.4|5308.4|0
1615303530000|2021-03-09 15:25:30|5314.9|5308.9|5315.4|5309.4|5315.4|5309.4|5314.4|5308.4|7
1615303540000|2021-03-09 15:25:40|5314.9|5308.9|5315.4|5309.4|5315.4|5309.4|5314.4|5308.4|2
1615303550000|2021-03-09 15:25:50|5314.4|5308.4|5314.4|5308.4|5314.9|5308.9|5314.4|5308.4|7
1615303560000|2021-03-09 15:26:00|5314.9|5308.9|5314.4|5308.4|5314.9|5308.9|5314.4|5308.4|3
1615303570000|2021-03-09 15:26:10|5313.4|5307.4|5312.4|5306.4|5313.4|5307.4|5312.4|5306.4|3
1615303580000|2021-03-09 15:26:20|||||||||1
1615303590000|2021-03-09 15:26:30|5312.9|5306.9|5312.4|5306.4|5312.9|5306.9|5312.4|5306.4|3
1615303600000|2021-03-09 15:26:40|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|8
1615303610000|2021-03-09 15:26:50|5313.4|5307.4|5314.4|5308.4|5314.9|5308.9|5313.4|5307.4|9
1615303620000|2021-03-09 15:27:00|5314.9|5308.9|5318.4|5312.4|5318.4|5312.4|5314.9|5308.9|15
1615303630000|2021-03-09 15:27:10|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.4|5310.4|5
1615303640000|2021-03-09 15:27:20|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5316.4|5310.4|3
1615303650000|2021-03-09 15:27:30|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|4
1615303660000|2021-03-09 15:27:40|5316.4|5310.4|5317.9|5311.9|5317.9|5311.9|5316.4|5310.4|8
1615303670000|2021-03-09 15:27:50|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5316.4|5310.4|5
1615303680000|2021-03-09 15:28:00|5317.4|5311.4|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|45
1615303690000|2021-03-09 15:28:10|5317.9|5311.9|5317.4|5311.4|5318.4|5312.4|5316.9|5310.9|11
1615303710000|2021-03-09 15:28:30|5317.9|5311.9|5318.4|5312.4|5319.4|5313.4|5317.9|5311.9|27
1615303720000|2021-03-09 15:28:40|5317.9|5311.9|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|7
1615303730000|2021-03-09 15:28:50|5319.4|5313.4|5321.9|5315.9|5321.9|5315.9|5319.4|5313.4|13
1615303740000|2021-03-09 15:29:00|5321.4|5315.4|5320.4|5314.4|5322.4|5316.4|5319.9|5313.9|13
1615303750000|2021-03-09 15:29:10|5320.9|5314.9|5317.9|5311.9|5320.9|5314.9|5317.9|5311.9|33
1615303760000|2021-03-09 15:29:20|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5317.4|5311.4|26
1615303770000|2021-03-09 15:29:30|5318.9|5312.9|5317.9|5311.9|5318.9|5312.9|5317.4|5311.4|5
1615303780000|2021-03-09 15:29:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|0
1615303790000|2021-03-09 15:29:50|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|2
1615303800000|2021-03-09 15:30:00|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5316.4|5310.4|25
1615303810000|2021-03-09 15:30:10|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|3
1615303820000|2021-03-09 15:30:20|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.4|5310.4|11
1615303830000|2021-03-09 15:30:30|5316.4|5310.4|5317.4|5311.4|5317.4|5311.4|5316.4|5310.4|5
1615303840000|2021-03-09 15:30:40|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|15
1615303850000|2021-03-09 15:30:50|5317.4|5311.4|5317.4|5311.4|5318.4|5312.4|5317.4|5311.4|10
1615303860000|2021-03-09 15:31:00|5317.9|5311.9|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|8
1615303870000|2021-03-09 15:31:10|5318.4|5312.4|5317.4|5311.4|5318.9|5312.9|5317.4|5311.4|4
1615303880000|2021-03-09 15:31:20|5317.9|5311.9|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|3
1615303890000|2021-03-09 15:31:30|5316.9|5310.9|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|17
1615303900000|2021-03-09 15:31:40|5316.4|5310.4|5317.4|5311.4|5317.4|5311.4|5316.4|5310.4|3
1615303910000|2021-03-09 15:31:50|5316.9|5310.9|5316.4|5310.4|5316.9|5310.9|5316.4|5310.4|4
1615303920000|2021-03-09 15:32:00|5316.9|5310.9|5316.9|5310.9|5317.4|5311.4|5316.4|5310.4|21
1615303930000|2021-03-09 15:32:10|5317.4|5311.4|5317.4|5311.4|5318.4|5312.4|5317.4|5311.4|19
1615303940000|2021-03-09 15:32:20|5317.9|5311.9|5318.4|5312.4|5318.4|5312.4|5317.9|5311.9|1
1615303950000|2021-03-09 15:32:30|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|7
1615303960000|2021-03-09 15:32:40|5318.4|5312.4|5319.4|5313.4|5319.4|5313.4|5318.4|5312.4|7
1615303970000|2021-03-09 15:32:50|5318.9|5312.9|5319.4|5313.4|5319.4|5313.4|5318.9|5312.9|6
1615303980000|2021-03-09 15:33:00|5318.9|5312.9|5318.9|5312.9|5319.4|5313.4|5318.9|5312.9|3
1615303990000|2021-03-09 15:33:10|5319.4|5313.4|5322.4|5316.4|5322.4|5316.4|5319.4|5313.4|9
1615304000000|2021-03-09 15:33:20|5321.4|5315.4|5326.4|5320.4|5326.4|5320.4|5321.4|5315.4|23
1615304010000|2021-03-09 15:33:30|5326.9|5320.9|5328.9|5322.9|5328.9|5322.9|5326.9|5320.9|19
1615304020000|2021-03-09 15:33:40|5329.4|5323.4|5327.9|5321.9|5329.4|5323.4|5327.9|5321.9|51
1615304040000|2021-03-09 15:34:00|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.4|5321.4|10
1615304060000|2021-03-09 15:34:20|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.4|5321.4|2
1615304070000|2021-03-09 15:34:30|5326.9|5320.9|5327.9|5321.9|5328.4|5322.4|5326.4|5320.4|17
1615304080000|2021-03-09 15:34:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5
1615304090000|2021-03-09 15:34:50|5327.4|5321.4|5326.9|5320.9|5328.4|5322.4|5326.9|5320.9|41
1615304100000|2021-03-09 15:35:00|5327.4|5321.4|5327.9|5321.9|5328.9|5322.9|5327.4|5321.4|9
1615304110000|2021-03-09 15:35:10|5328.9|5322.9|5327.9|5321.9|5328.9|5322.9|5327.9|5321.9|12
1615304120000|2021-03-09 15:35:20|5327.4|5321.4|5328.4|5322.4|5328.4|5322.4|5327.4|5321.4|9
1615304130000|2021-03-09 15:35:30|5327.9|5321.9|5326.9|5320.9|5327.9|5321.9|5326.9|5320.9|22
1615304140000|2021-03-09 15:35:40|5325.9|5319.9|5327.4|5321.4|5327.4|5321.4|5325.9|5319.9|7
1615304150000|2021-03-09 15:35:50|5327.9|5321.9|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|12
1615304160000|2021-03-09 15:36:00|5328.4|5322.4|5327.4|5321.4|5328.4|5322.4|5327.4|5321.4|12
1615304170000|2021-03-09 15:36:10|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5327.9|5321.9|20
1615304180000|2021-03-09 15:36:20|5330.9|5324.9|5330.4|5324.4|5330.9|5324.9|5330.4|5324.4|9
1615304190000|2021-03-09 15:36:30|||||||||6
1615304200000|2021-03-09 15:36:40|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|15
1615304210000|2021-03-09 15:36:50|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|1
1615304220000|2021-03-09 15:37:00|5331.4|5325.4|5329.9|5323.9|5331.4|5325.4|5329.9|5323.9|16
1615304230000|2021-03-09 15:37:10|5329.4|5323.4|5328.4|5322.4|5329.4|5323.4|5327.9|5321.9|31
1615304240000|2021-03-09 15:37:20|||||||||1
1615304250000|2021-03-09 15:37:30|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.9|5321.9|17
1615304260000|2021-03-09 15:37:40|||||||||9
1615304270000|2021-03-09 15:37:50|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.9|5321.9|8
1615304280000|2021-03-09 15:38:00|5328.9|5322.9|5328.4|5322.4|5330.4|5324.4|5328.4|5322.4|24
1615304290000|2021-03-09 15:38:10|5328.9|5322.9|5328.4|5322.4|5328.9|5322.9|5328.4|5322.4|2
1615304300000|2021-03-09 15:38:20|5328.9|5322.9|5330.9|5324.9|5330.9|5324.9|5328.9|5322.9|8
1615304310000|2021-03-09 15:38:30|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5330.9|5324.9|1
1615304320000|2021-03-09 15:38:40|5335.4|5329.4|5334.4|5328.4|5335.4|5329.4|5334.4|5328.4|24
1615304330000|2021-03-09 15:38:50|5334.9|5328.9|5335.4|5329.4|5335.4|5329.4|5334.9|5328.9|11
1615304340000|2021-03-09 15:39:00|5334.4|5328.4|5333.9|5327.9|5336.4|5330.4|5333.9|5327.9|29
1615304350000|2021-03-09 15:39:10|5333.4|5327.4|5333.9|5327.9|5334.4|5328.4|5333.4|5327.4|4
1615304360000|2021-03-09 15:39:20|5333.4|5327.4|5333.9|5327.9|5334.4|5328.4|5333.4|5327.4|25
1615304370000|2021-03-09 15:39:30|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5333.9|5327.9|4
1615304380000|2021-03-09 15:39:40|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5333.4|5327.4|3
1615304390000|2021-03-09 15:39:50|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5333.9|5327.9|3
1615304400000|2021-03-09 15:40:00|5333.9|5327.9|5333.4|5327.4|5333.9|5327.9|5333.4|5327.4|4
1615304410000|2021-03-09 15:40:10|5333.9|5327.9|5330.9|5324.9|5333.9|5327.9|5330.9|5324.9|18
1615304420000|2021-03-09 15:40:20|5330.4|5324.4|5328.9|5322.9|5330.4|5324.4|5328.9|5322.9|27
1615304430000|2021-03-09 15:40:30|5328.4|5322.4|5326.4|5320.4|5328.4|5322.4|5326.4|5320.4|6
1615304440000|2021-03-09 15:40:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|3
1615304450000|2021-03-09 15:40:50|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|5
1615304460000|2021-03-09 15:41:00|5326.4|5320.4|5324.9|5318.9|5326.4|5320.4|5324.9|5318.9|9
1615304470000|2021-03-09 15:41:10|5326.9|5320.9|5328.4|5322.4|5328.4|5322.4|5326.9|5320.9|5
1615304480000|2021-03-09 15:41:20|5328.9|5322.9|5329.4|5323.4|5329.9|5323.9|5328.9|5322.9|1
1615304490000|2021-03-09 15:41:30|5330.4|5324.4|5330.9|5324.9|5331.4|5325.4|5330.4|5324.4|14
1615304500000|2021-03-09 15:41:40|5330.4|5324.4|5329.4|5323.4|5331.4|5325.4|5329.4|5323.4|8
1615304510000|2021-03-09 15:41:50|5329.9|5323.9|5329.4|5323.4|5330.4|5324.4|5329.4|5323.4|7
1615304520000|2021-03-09 15:42:00|5328.9|5322.9|5330.9|5324.9|5330.9|5324.9|5327.9|5321.9|22
1615304530000|2021-03-09 15:42:10|5330.4|5324.4|5330.9|5324.9|5330.9|5324.9|5330.4|5324.4|3
1615304540000|2021-03-09 15:42:20|5331.4|5325.4|5330.4|5324.4|5331.4|5325.4|5330.4|5324.4|2
1615304550000|2021-03-09 15:42:30|5330.9|5324.9|5331.9|5325.9|5332.4|5326.4|5330.9|5324.9|4
1615304560000|2021-03-09 15:42:40|5331.4|5325.4|5330.9|5324.9|5331.4|5325.4|5330.4|5324.4|5
1615304580000|2021-03-09 15:43:00|5330.4|5324.4|5327.4|5321.4|5330.4|5324.4|5327.4|5321.4|1
1615304590000|2021-03-09 15:43:10|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|1
1615304600000|2021-03-09 15:43:20|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|2
1615304610000|2021-03-09 15:43:30|||||||||1
1615304620000|2021-03-09 15:43:40|5327.4|5321.4|5328.4|5322.4|5328.4|5322.4|5327.4|5321.4|0
1615304630000|2021-03-09 15:43:50|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.4|5321.4|4
1615304640000|2021-03-09 15:44:00|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5328.9|5322.9|17
1615304650000|2021-03-09 15:44:10|5329.4|5323.4|5327.9|5321.9|5329.4|5323.4|5327.9|5321.9|3
1615304660000|2021-03-09 15:44:20|5328.4|5322.4|5327.9|5321.9|5330.4|5324.4|5327.9|5321.9|7
1615304670000|2021-03-09 15:44:30|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.4|5321.4|2
1615304680000|2021-03-09 15:44:40|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|1
1615304690000|2021-03-09 15:44:50|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|4
1615304700000|2021-03-09 15:45:00|5327.4|5321.4|5330.9|5324.9|5331.4|5325.4|5327.4|5321.4|12
1615304710000|2021-03-09 15:45:10|5331.4|5325.4|5332.4|5326.4|5332.4|5326.4|5331.4|5325.4|6
1615304720000|2021-03-09 15:45:20|5332.9|5326.9|5332.9|5326.9|5333.4|5327.4|5332.9|5326.9|12
1615304730000|2021-03-09 15:45:30|5331.9|5325.9|5331.3|5325.3|5331.9|5325.9|5331.3|5325.3|10
1615304740000|2021-03-09 15:45:40|5331.4|5325.4|5330.9|5324.9|5331.4|5325.4|5330.4|5324.4|14
1615304750000|2021-03-09 15:45:50|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1615304760000|2021-03-09 15:46:00|5331.3|5325.3|5332.9|5326.9|5332.9|5326.9|5330.9|5324.9|28
1615304770000|2021-03-09 15:46:10|5332.8|5326.8|5332.4|5326.4|5332.8|5326.8|5332.4|5326.4|0
1615304780000|2021-03-09 15:46:20|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|3
1615304790000|2021-03-09 15:46:30|5332.8|5326.8|5332.4|5326.4|5332.8|5326.8|5332.4|5326.4|0
1615304800000|2021-03-09 15:46:40|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|2
1615304810000|2021-03-09 15:46:50|5329.5|5323.5|5327.9|5321.9|5329.5|5323.5|5326.9|5320.9|47
1615304820000|2021-03-09 15:47:00|5327.4|5321.4|5328.9|5322.9|5329.4|5323.4|5326.8|5320.8|19
1615304830000|2021-03-09 15:47:10|5328.4|5322.4|5326.4|5320.4|5329.4|5323.4|5326.4|5320.4|25
1615304840000|2021-03-09 15:47:20|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|38
1615304850000|2021-03-09 15:47:30|5323.4|5317.4|5318.9|5312.9|5323.4|5317.4|5318.9|5312.9|49
1615304860000|2021-03-09 15:47:40|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|3
1615304870000|2021-03-09 15:47:50|5318.9|5312.9|5318.9|5312.9|5319.3|5313.3|5318.9|5312.9|10
1615304880000|2021-03-09 15:48:00|5319.3|5313.3|5318.4|5312.4|5319.4|5313.4|5318.4|5312.4|16
1615304890000|2021-03-09 15:48:10|5318.9|5312.9|5318.4|5312.4|5319.4|5313.4|5318.4|5312.4|5
1615304900000|2021-03-09 15:48:20|5318.9|5312.9|5318.9|5312.9|5319.3|5313.3|5318.4|5312.4|6
1615304910000|2021-03-09 15:48:30|5319.3|5313.3|5319.4|5313.4|5319.4|5313.4|5318.9|5312.9|55
1615304920000|2021-03-09 15:48:40|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|6
1615304930000|2021-03-09 15:48:50|5319.3|5313.3|5319.4|5313.4|5319.4|5313.4|5319.3|5313.3|0
1615304940000|2021-03-09 15:49:00|5321.9|5315.9|5322.4|5316.4|5322.9|5316.9|5321.9|5315.9|17
1615304950000|2021-03-09 15:49:10|5323.4|5317.4|5324.4|5318.4|5324.4|5318.4|5323.4|5317.4|10
1615304960000|2021-03-09 15:49:20|5324.3|5318.3|5323.4|5317.4|5324.3|5318.3|5320.4|5314.4|20
1615304970000|2021-03-09 15:49:30|5323.8|5317.8|5322.4|5316.4|5324.4|5318.4|5322.4|5316.4|6
1615304980000|2021-03-09 15:49:40|5322.8|5316.8|5323.9|5317.9|5324.4|5318.4|5322.8|5316.8|9
1615304990000|2021-03-09 15:49:50|||||||||2
1615305000000|2021-03-09 15:50:00|5323.4|5317.4|5324.4|5318.4|5324.4|5318.4|5322.9|5316.9|7
1615305010000|2021-03-09 15:50:10|5323.9|5317.9|5322.9|5316.9|5323.9|5317.9|5322.4|5316.4|23
1615305020000|2021-03-09 15:50:20|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|2
1615305030000|2021-03-09 15:50:30|5324.9|5318.9|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|12
1615305040000|2021-03-09 15:50:40|5325.3|5319.3|5325.9|5319.9|5325.9|5319.9|5325.3|5319.3|6
1615305050000|2021-03-09 15:50:50|5326.3|5320.3|5327.4|5321.4|5327.9|5321.9|5326.3|5320.3|16
1615305060000|2021-03-09 15:51:00|5326.4|5320.4|5326.9|5320.9|5326.9|5320.9|5325.4|5319.4|24
1615305070000|2021-03-09 15:51:10|5327.3|5321.3|5326.9|5320.9|5327.4|5321.4|5326.4|5320.4|7
1615305080000|2021-03-09 15:51:20|5327.4|5321.4|5326.4|5320.4|5327.4|5321.4|5326.4|5320.4|14
1615305090000|2021-03-09 15:51:30|5326.3|5320.3|5326.9|5320.9|5326.9|5320.9|5326.3|5320.3|1
1615305100000|2021-03-09 15:51:40|5326.8|5320.8|5327.9|5321.9|5328.4|5322.4|5326.4|5320.4|17
1615305110000|2021-03-09 15:51:50|5327.8|5321.8|5327.4|5321.4|5327.9|5321.9|5327.4|5321.4|1
1615305120000|2021-03-09 15:52:00|5327.3|5321.3|5324.9|5318.9|5327.3|5321.3|5324.9|5318.9|12
1615305130000|2021-03-09 15:52:10|5324.8|5318.8|5323.4|5317.4|5324.9|5318.9|5323.4|5317.4|3
1615305140000|2021-03-09 15:52:20|5323.9|5317.9|5324.4|5318.4|5324.4|5318.4|5323.9|5317.9|3
1615305150000|2021-03-09 15:52:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|19
1615305160000|2021-03-09 15:52:40|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|11
1615305170000|2021-03-09 15:52:50|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.4|5317.4|6
1615305180000|2021-03-09 15:53:00|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5322.4|5316.4|9
1615305190000|2021-03-09 15:53:10|5324.4|5318.4|5324.9|5318.9|5325.4|5319.4|5324.4|5318.4|8
1615305200000|2021-03-09 15:53:20|5324.4|5318.4|5325.4|5319.4|5325.4|5319.4|5324.4|5318.4|1
1615305210000|2021-03-09 15:53:30|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|4
1615305220000|2021-03-09 15:53:40|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1615305230000|2021-03-09 15:53:50|5325.9|5319.9|5325.4|5319.4|5325.9|5319.9|5325.4|5319.4|8
1615305240000|2021-03-09 15:54:00|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.4|5319.4|6
1615305250000|2021-03-09 15:54:10|5325.4|5319.4|5324.4|5318.4|5326.4|5320.4|5324.4|5318.4|9
1615305260000|2021-03-09 15:54:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.4|5318.4|3
1615305270000|2021-03-09 15:54:30|5324.4|5318.4|5324.9|5318.9|5324.9|5318.9|5324.4|5318.4|0
1615305280000|2021-03-09 15:54:40|5324.4|5318.4|5325.9|5319.9|5325.9|5319.9|5324.4|5318.4|19
1615305290000|2021-03-09 15:54:50|5326.4|5320.4|5324.9|5318.9|5326.4|5320.4|5324.9|5318.9|6
1615305300000|2021-03-09 15:55:00|5326.4|5320.4|5331.4|5325.4|5331.4|5325.4|5325.9|5319.9|39
1615305310000|2021-03-09 15:55:10|5331.9|5325.9|5333.8|5327.8|5333.8|5327.8|5331.4|5325.4|7
1615305320000|2021-03-09 15:55:20|5333.9|5327.9|5332.9|5326.9|5333.9|5327.9|5332.4|5326.4|4
1615305340000|2021-03-09 15:55:40|5332.8|5326.8|5331.3|5325.3|5332.8|5326.8|5330.8|5324.8|13
1615305350000|2021-03-09 15:55:50|||||||||2
1615305360000|2021-03-09 15:56:00|5331.4|5325.4|5328.3|5322.3|5332.3|5326.3|5328.3|5322.3|12
1615305370000|2021-03-09 15:56:10|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|4
1615305380000|2021-03-09 15:56:20|5328.3|5322.3|5327.8|5321.8|5329.3|5323.3|5327.8|5321.8|36
1615305390000|2021-03-09 15:56:30|5327.9|5321.9|5327.8|5321.8|5328.8|5322.8|5327.8|5321.8|5
1615305400000|2021-03-09 15:56:40|5327.4|5321.4|5327.3|5321.3|5327.4|5321.4|5327.3|5321.3|0
1615305410000|2021-03-09 15:56:50|5326.8|5320.8|5327.3|5321.3|5327.3|5321.3|5326.3|5320.3|5
1615305420000|2021-03-09 15:57:00|5326.8|5320.8|5327.8|5321.8|5328.3|5322.3|5326.8|5320.8|11
1615305430000|2021-03-09 15:57:10|5327.9|5321.9|5328.8|5322.8|5328.8|5322.8|5327.9|5321.9|0
1615305440000|2021-03-09 15:57:20|5328.9|5322.9|5328.8|5322.8|5328.9|5322.9|5328.3|5322.3|3
1615305450000|2021-03-09 15:57:30|5328.3|5322.3|5325.8|5319.8|5328.3|5322.3|5325.8|5319.8|35
1615305460000|2021-03-09 15:57:40|5326.3|5320.3|5325.3|5319.3|5326.3|5320.3|5325.3|5319.3|4
1615305470000|2021-03-09 15:57:50|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|4
1615305480000|2021-03-09 15:58:00|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|1
1615305490000|2021-03-09 15:58:10|5324.9|5318.9|5324.8|5318.8|5325.3|5319.3|5324.3|5318.3|7
1615305500000|2021-03-09 15:58:20|5324.3|5318.3|5321.8|5315.8|5324.3|5318.3|5321.3|5315.3|16
1615305510000|2021-03-09 15:58:30|5321.9|5315.9|5323.8|5317.8|5323.8|5317.8|5321.9|5315.9|2
1615305520000|2021-03-09 15:58:40|5324.3|5318.3|5323.3|5317.3|5324.3|5318.3|5323.3|5317.3|1
1615305530000|2021-03-09 15:58:50|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|1
1615305540000|2021-03-09 15:59:00|5323.3|5317.3|5322.8|5316.8|5323.3|5317.3|5322.8|5316.8|2
1615305550000|2021-03-09 15:59:10|5322.4|5316.4|5323.3|5317.3|5323.8|5317.8|5322.4|5316.4|1
1615305570000|2021-03-09 15:59:30|5323.8|5317.8|5324.3|5318.3|5324.3|5318.3|5323.8|5317.8|2
1615305590000|2021-03-09 15:59:50|5325.3|5319.3|5324.8|5318.8|5325.3|5319.3|5324.8|5318.8|10
1615305600000|2021-03-09 16:00:00|5325.3|5319.3|5325.8|5319.8|5331.3|5320.8|5325.3|5316.3|20
1615305610000|2021-03-09 16:00:10|5325.4|5319.4|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|2
1615305620000|2021-03-09 16:00:20|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1615305630000|2021-03-09 16:00:30|||||||||1
1615305650000|2021-03-09 16:00:50|5324.9|5318.9|5323.3|5317.3|5324.9|5318.9|5323.3|5317.3|14
1615305660000|2021-03-09 16:01:00|5323.8|5317.8|5323.3|5317.3|5323.8|5317.8|5323.3|5317.3|3
1615305670000|2021-03-09 16:01:10|5322.3|5316.3|5323.8|5317.8|5323.8|5317.8|5322.3|5316.3|23
1615305680000|2021-03-09 16:01:20|5323.3|5317.3|5323.3|5317.3|5323.9|5317.9|5322.8|5316.8|24
1615305690000|2021-03-09 16:01:30|5322.4|5316.4|5324.3|5318.3|5324.3|5318.3|5322.3|5316.3|8
1615305700000|2021-03-09 16:01:40|||||||||13
1615305710000|2021-03-09 16:01:50|5324.8|5318.8|5326.3|5320.3|5326.3|5320.3|5324.8|5318.8|8
1615305720000|2021-03-09 16:02:00|5324.8|5318.8|5328.8|5322.8|5329.3|5323.3|5324.8|5318.8|62
1615305730000|2021-03-09 16:02:10|5328.9|5322.9|5329.3|5323.3|5329.3|5323.3|5328.8|5322.8|30
1615305740000|2021-03-09 16:02:20|5328.9|5322.9|5329.3|5323.3|5329.3|5323.3|5328.8|5322.8|3
1615305750000|2021-03-09 16:02:30|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|35
1615305760000|2021-03-09 16:02:40|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5
1615305770000|2021-03-09 16:02:50|5328.8|5322.8|5327.8|5321.8|5328.8|5322.8|5327.8|5321.8|8
1615305780000|2021-03-09 16:03:00|5328.3|5322.3|5329.3|5323.3|5329.3|5323.3|5328.3|5322.3|30
1615305790000|2021-03-09 16:03:10|||||||||21
1615305800000|2021-03-09 16:03:20|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|37
1615305810000|2021-03-09 16:03:30|5328.8|5322.8|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|25
1615305820000|2021-03-09 16:03:40|5329.3|5323.3|5328.8|5322.8|5329.3|5323.3|5328.3|5322.3|5
1615305830000|2021-03-09 16:03:50|5328.9|5322.9|5330.8|5324.8|5331.3|5325.3|5328.9|5322.9|14
1615305840000|2021-03-09 16:04:00|5330.3|5324.3|5330.8|5324.8|5330.8|5324.8|5330.3|5324.3|4
1615305850000|2021-03-09 16:04:10|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|7
1615305860000|2021-03-09 16:04:20|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|0
1615305870000|2021-03-09 16:04:30|5332.4|5326.4|5335.8|5329.8|5336.3|5330.3|5331.8|5325.8|9
1615305880000|2021-03-09 16:04:40|5335.9|5329.9|5336.8|5330.8|5336.8|5330.8|5335.9|5329.9|6
1615305890000|2021-03-09 16:04:50|5336.4|5330.4|5337.3|5331.3|5337.3|5331.3|5336.4|5330.4|9
1615305900000|2021-03-09 16:05:00|5337.4|5331.4|5338.3|5332.3|5338.3|5332.3|5337.4|5331.4|16
1615305910000|2021-03-09 16:05:10|5338.8|5332.8|5338.8|5332.8|5339.8|5333.8|5338.3|5332.3|19
1615305920000|2021-03-09 16:05:20|5338.4|5332.4|5337.8|5331.8|5338.4|5332.4|5336.4|5330.4|15
1615305930000|2021-03-09 16:05:30|5337.4|5331.4|5340.3|5334.3|5340.3|5334.3|5337.4|5331.4|28
1615305940000|2021-03-09 16:05:40|5339.3|5333.3|5339.8|5333.8|5339.8|5333.8|5339.3|5333.3|24
1615305950000|2021-03-09 16:05:50|5340.3|5334.3|5339.8|5333.8|5340.3|5334.3|5339.8|5333.8|8
1615305960000|2021-03-09 16:06:00|5340.3|5334.3|5339.3|5333.3|5340.3|5334.3|5339.3|5333.3|3
1615305970000|2021-03-09 16:06:10|5339.8|5333.8|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|3
1615305980000|2021-03-09 16:06:20|5339.8|5333.8|5343.3|5337.3|5343.3|5337.3|5339.8|5333.8|15
1615305990000|2021-03-09 16:06:30|||||||||28
1615306000000|2021-03-09 16:06:40|5343.8|5337.8|5346.8|5340.8|5348.8|5342.8|5343.8|5337.8|137
1615306010000|2021-03-09 16:06:50|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|5346.3|5340.3|12
1615306020000|2021-03-09 16:07:00|5347.8|5341.8|5350.3|5344.3|5350.3|5344.3|5347.3|5341.3|32
1615306030000|2021-03-09 16:07:10|5350.8|5344.8|5350.3|5344.3|5350.8|5344.8|5350.3|5344.3|39
1615306040000|2021-03-09 16:07:20|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|5350.3|5344.3|4
1615306050000|2021-03-09 16:07:30|5350.3|5344.3|5348.3|5342.3|5350.3|5344.3|5348.3|5342.3|16
1615306060000|2021-03-09 16:07:40|5347.3|5341.3|5347.8|5341.8|5348.3|5342.3|5346.8|5340.8|16
1615306070000|2021-03-09 16:07:50|5348.3|5342.3|5349.3|5343.3|5349.3|5343.3|5348.3|5342.3|14
1615306080000|2021-03-09 16:08:00|5348.8|5342.8|5348.8|5342.8|5349.3|5343.3|5347.8|5341.8|12
1615306090000|2021-03-09 16:08:10|5349.3|5343.3|5347.8|5341.8|5349.3|5343.3|5347.8|5341.8|7
1615306100000|2021-03-09 16:08:20|5346.8|5340.8|5346.8|5340.8|5347.8|5341.8|5346.8|5340.8|2
1615306110000|2021-03-09 16:08:30|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|0
1615306120000|2021-03-09 16:08:40|5345.3|5339.3|5344.3|5338.3|5346.8|5340.8|5344.3|5338.3|13
1615306130000|2021-03-09 16:08:50|5344.8|5338.8|5342.3|5336.3|5344.8|5338.8|5342.3|5336.3|20
1615306140000|2021-03-09 16:09:00|5338.3|5332.3|5338.8|5332.8|5338.8|5332.8|5337.8|5331.8|52
1615306150000|2021-03-09 16:09:10|5338.3|5332.3|5337.8|5331.8|5338.3|5332.3|5337.3|5331.3|5
1615306160000|2021-03-09 16:09:20|5338.3|5332.3|5338.8|5332.8|5338.8|5332.8|5337.3|5331.3|36
1615306170000|2021-03-09 16:09:30|5338.3|5332.3|5339.3|5333.3|5339.3|5333.3|5338.3|5332.3|53
1615306180000|2021-03-09 16:09:40|5338.8|5332.8|5338.8|5332.8|5339.3|5333.3|5338.8|5332.8|2
1615306190000|2021-03-09 16:09:50|5339.3|5333.3|5338.3|5332.3|5339.3|5333.3|5338.3|5332.3|15
1615306200000|2021-03-09 16:10:00|||||||||2
1615306210000|2021-03-09 16:10:10|5337.3|5331.3|5338.3|5332.3|5338.3|5332.3|5337.3|5331.3|21
1615306220000|2021-03-09 16:10:20|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|4
1615306230000|2021-03-09 16:10:30|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.3|5332.3|7
1615306240000|2021-03-09 16:10:40|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|2
1615306260000|2021-03-09 16:11:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.3|5332.3|5
1615306270000|2021-03-09 16:11:10|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.3|5332.3|2
1615306280000|2021-03-09 16:11:20|5338.3|5332.3|5338.3|5332.3|5338.8|5332.8|5338.3|5332.3|2
1615306290000|2021-03-09 16:11:30|5338.8|5332.8|5338.8|5332.8|5339.3|5333.3|5337.8|5331.8|9
1615306300000|2021-03-09 16:11:40|5338.3|5332.3|5338.3|5332.3|5338.8|5332.8|5338.3|5332.3|5
1615306310000|2021-03-09 16:11:50|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|3
1615306320000|2021-03-09 16:12:00|5337.8|5331.8|5337.3|5331.3|5337.8|5331.8|5337.3|5331.3|2
1615306330000|2021-03-09 16:12:10|5337.8|5331.8|5336.8|5330.8|5337.8|5331.8|5336.8|5330.8|5
1615306340000|2021-03-09 16:12:20|5336.3|5330.3|5337.8|5331.8|5337.8|5331.8|5336.3|5330.3|12
1615306350000|2021-03-09 16:12:30|5338.3|5332.3|5337.8|5331.8|5338.3|5332.3|5336.8|5330.8|8
1615306360000|2021-03-09 16:12:40|5337.3|5331.3|5338.3|5332.3|5338.8|5332.8|5337.3|5331.3|4
1615306370000|2021-03-09 16:12:50|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|1
1615306380000|2021-03-09 16:13:00|5338.3|5332.3|5339.3|5333.3|5339.3|5333.3|5338.3|5332.3|5
1615306390000|2021-03-09 16:13:10|||||||||2
1615306400000|2021-03-09 16:13:20|||||||||3
1615306410000|2021-03-09 16:13:30|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|11
1615306420000|2021-03-09 16:13:40|5337.3|5331.3|5337.3|5331.3|5337.8|5331.8|5337.3|5331.3|1
1615306430000|2021-03-09 16:13:50|5336.8|5330.8|5336.8|5330.8|5337.3|5331.3|5336.3|5330.3|4
1615306440000|2021-03-09 16:14:00|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|3
1615306450000|2021-03-09 16:14:10|5337.2|5331.2|5335.8|5329.8|5337.2|5331.2|5335.3|5329.3|15
1615306460000|2021-03-09 16:14:20|5335.3|5329.3|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|20
1615306470000|2021-03-09 16:14:30|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.3|5329.3|12
1615306480000|2021-03-09 16:14:40|5337.3|5331.3|5341.3|5335.3|5342.3|5336.3|5337.3|5331.3|36
1615306490000|2021-03-09 16:14:50|5341.8|5335.8|5341.3|5335.3|5341.8|5335.8|5341.3|5335.3|7
1615306500000|2021-03-09 16:15:00|5341.8|5335.8|5342.3|5336.3|5342.3|5336.3|5341.3|5335.3|10
1615306510000|2021-03-09 16:15:10|5342.8|5336.8|5343.8|5337.8|5343.8|5337.8|5342.8|5336.8|8
1615306530000|2021-03-09 16:15:30|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5342.8|5336.8|4
1615306540000|2021-03-09 16:15:40|5343.8|5337.8|5345.3|5339.3|5345.3|5339.3|5343.3|5337.3|28
1615306550000|2021-03-09 16:15:50|5344.8|5338.8|5344.3|5338.3|5345.3|5339.3|5344.3|5338.3|5
1615306560000|2021-03-09 16:16:00|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5343.8|5337.8|8
1615306570000|2021-03-09 16:16:10|5344.3|5338.3|5344.8|5338.8|5344.8|5338.8|5344.3|5338.3|1
1615306580000|2021-03-09 16:16:20|5345.3|5339.3|5343.8|5337.8|5345.3|5339.3|5343.3|5337.3|7
1615306590000|2021-03-09 16:16:30|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|0
1615306600000|2021-03-09 16:16:40|5343.8|5337.8|5343.8|5337.8|5344.3|5338.3|5343.8|5337.8|10
1615306610000|2021-03-09 16:16:50|5344.3|5338.3|5343.8|5337.8|5344.3|5338.3|5343.8|5337.8|0
1615306620000|2021-03-09 16:17:00|5344.3|5338.3|5342.3|5336.3|5344.3|5338.3|5342.3|5336.3|24
1615306630000|2021-03-09 16:17:10|5341.3|5335.3|5343.8|5337.8|5343.8|5337.8|5341.3|5335.3|19
1615306640000|2021-03-09 16:17:20|5344.3|5338.3|5342.8|5336.8|5344.3|5338.3|5342.8|5336.8|3
1615306650000|2021-03-09 16:17:30|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|2
1615306660000|2021-03-09 16:17:40|5344.3|5338.3|5346.3|5340.3|5346.3|5340.3|5344.3|5338.3|3
1615306670000|2021-03-09 16:17:50|||||||||2
1615306680000|2021-03-09 16:18:00|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|13
1615306690000|2021-03-09 16:18:10|5345.3|5339.3|5344.8|5338.8|5345.3|5339.3|5344.3|5338.3|15
1615306700000|2021-03-09 16:18:20|5343.8|5337.8|5343.8|5337.8|5344.3|5338.3|5343.8|5337.8|1
1615306710000|2021-03-09 16:18:30|5341.8|5335.8|5341.3|5335.3|5341.8|5335.8|5341.3|5335.3|12
1615306720000|2021-03-09 16:18:40|||||||||3
1615306740000|2021-03-09 16:19:00|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|16
1615306750000|2021-03-09 16:19:10|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|0
1615306760000|2021-03-09 16:19:20|5342.8|5336.8|5343.3|5337.3|5343.3|5337.3|5342.8|5336.8|5
1615306770000|2021-03-09 16:19:30|||||||||1
1615306780000|2021-03-09 16:19:40|5341.3|5335.3|5341.8|5335.8|5342.3|5336.3|5340.3|5334.3|13
1615306800000|2021-03-09 16:20:00|5342.3|5336.3|5345.3|5339.3|5345.3|5339.3|5342.3|5336.3|42
1615306810000|2021-03-09 16:20:10|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.3|5339.3|0
1615306820000|2021-03-09 16:20:20|5346.3|5340.3|5349.3|5343.3|5349.8|5343.8|5346.3|5340.3|62
1615306830000|2021-03-09 16:20:30|5349.8|5343.8|5349.8|5343.8|5349.8|5343.8|5349.8|5343.8|1
1615306840000|2021-03-09 16:20:40|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|1
1615306850000|2021-03-09 16:20:50|5349.8|5343.8|5349.8|5343.8|5349.8|5343.8|5349.3|5343.3|4
1615306860000|2021-03-09 16:21:00|5350.3|5344.3|5349.3|5343.3|5350.3|5344.3|5349.3|5343.3|7
1615306870000|2021-03-09 16:21:10|5349.8|5343.8|5349.3|5343.3|5349.8|5343.8|5349.3|5343.3|5
1615306880000|2021-03-09 16:21:20|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.3|5342.3|15
1615306890000|2021-03-09 16:21:30|5349.3|5343.3|5350.8|5344.8|5350.8|5344.8|5349.3|5343.3|6
1615306900000|2021-03-09 16:21:40|5351.3|5345.3|5350.8|5344.8|5351.3|5345.3|5350.8|5344.8|2
1615306910000|2021-03-09 16:21:50|||||||||4
1615306920000|2021-03-09 16:22:00|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|0
1615306930000|2021-03-09 16:22:10|5350.8|5344.8|5350.8|5344.8|5351.3|5345.3|5350.3|5344.3|7
1615306940000|2021-03-09 16:22:20|5350.3|5344.3|5350.3|5344.3|5350.8|5344.8|5350.3|5344.3|5
1615306950000|2021-03-09 16:22:30|5350.8|5344.8|5351.3|5345.3|5351.3|5345.3|5350.3|5344.3|8
1615306960000|2021-03-09 16:22:40|5351.8|5345.8|5350.8|5344.8|5351.8|5345.8|5350.8|5344.8|5
1615306970000|2021-03-09 16:22:50|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|0
1615306980000|2021-03-09 16:23:00|5350.8|5344.8|5351.8|5345.8|5351.8|5345.8|5350.3|5344.3|16
1615306990000|2021-03-09 16:23:10|5351.3|5345.3|5350.8|5344.8|5351.3|5345.3|5350.3|5344.3|13
1615307000000|2021-03-09 16:23:20|||||||||1
1615307010000|2021-03-09 16:23:30|5350.3|5344.3|5350.8|5344.8|5350.8|5344.8|5350.3|5344.3|4
1615307020000|2021-03-09 16:23:40|5350.3|5344.3|5349.8|5343.8|5350.8|5344.8|5349.8|5343.8|7
1615307030000|2021-03-09 16:23:50|5349.3|5343.3|5348.3|5342.3|5349.3|5343.3|5348.3|5342.3|9
1615307040000|2021-03-09 16:24:00|5347.8|5341.8|5347.3|5341.3|5347.8|5341.8|5346.8|5340.8|7
1615307050000|2021-03-09 16:24:10|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|0
1615307060000|2021-03-09 16:24:20|5346.3|5340.3|5346.3|5340.3|5347.3|5341.3|5346.3|5340.3|7
1615307070000|2021-03-09 16:24:30|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5
1615307080000|2021-03-09 16:24:40|5345.3|5339.3|5344.8|5338.8|5345.3|5339.3|5344.8|5338.8|2
1615307090000|2021-03-09 16:24:50|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|0
1615307100000|2021-03-09 16:25:00|5345.8|5339.8|5345.3|5339.3|5345.8|5339.8|5345.3|5339.3|3
1615307110000|2021-03-09 16:25:10|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.3|5339.3|13
1615307120000|2021-03-09 16:25:20|5346.3|5340.3|5347.8|5341.8|5348.3|5342.3|5346.3|5340.3|6
1615307130000|2021-03-09 16:25:30|5347.3|5341.3|5347.3|5341.3|5347.8|5341.8|5347.3|5341.3|12
1615307140000|2021-03-09 16:25:40|5347.8|5341.8|5347.3|5341.3|5347.8|5341.8|5347.3|5341.3|2
1615307150000|2021-03-09 16:25:50|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|3
1615307160000|2021-03-09 16:26:00|5346.3|5340.3|5346.8|5340.8|5347.3|5341.3|5346.3|5340.3|13
1615307170000|2021-03-09 16:26:10|5346.3|5340.3|5347.8|5341.8|5347.8|5341.8|5346.3|5340.3|7
1615307180000|2021-03-09 16:26:20|5348.3|5342.3|5348.3|5342.3|5348.8|5342.8|5347.3|5341.3|10
1615307190000|2021-03-09 16:26:30|5348.8|5342.8|5349.8|5343.8|5350.3|5344.3|5348.8|5342.8|12
1615307200000|2021-03-09 16:26:40|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|10
1615307210000|2021-03-09 16:26:50|5348.8|5342.8|5349.3|5343.3|5349.8|5343.8|5348.8|5342.8|36
1615307220000|2021-03-09 16:27:00|||||||||5
1615307230000|2021-03-09 16:27:10|5350.3|5344.3|5349.8|5343.8|5350.8|5344.8|5349.8|5343.8|17
1615307240000|2021-03-09 16:27:20|5349.3|5343.3|5349.8|5343.8|5349.8|5343.8|5349.3|5343.3|2
1615307250000|2021-03-09 16:27:30|5349.3|5343.3|5348.8|5342.8|5349.3|5343.3|5348.3|5342.3|11
1615307260000|2021-03-09 16:27:40|5349.3|5343.3|5348.3|5342.3|5349.3|5343.3|5348.3|5342.3|5
1615307270000|2021-03-09 16:27:50|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|3
1615307280000|2021-03-09 16:28:00|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|5347.8|5341.8|3
1615307290000|2021-03-09 16:28:10|||||||||12
1615307300000|2021-03-09 16:28:20|5347.8|5341.8|5346.8|5340.8|5347.8|5341.8|5346.8|5340.8|14
1615307310000|2021-03-09 16:28:30|5346.3|5340.3|5344.8|5338.8|5346.3|5340.3|5344.8|5338.8|8
1615307320000|2021-03-09 16:28:40|5345.3|5339.3|5346.3|5340.3|5346.3|5340.3|5345.3|5339.3|2
1615307330000|2021-03-09 16:28:50|5346.8|5340.8|5347.3|5341.3|5347.8|5341.8|5346.8|5340.8|3
1615307340000|2021-03-09 16:29:00|5346.8|5340.8|5345.3|5339.3|5346.8|5340.8|5345.3|5339.3|3
1615307350000|2021-03-09 16:29:10|5344.3|5338.3|5346.8|5340.8|5346.8|5340.8|5344.3|5338.3|26
1615307360000|2021-03-09 16:29:20|||||||||1
1615307370000|2021-03-09 16:29:30|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|4
1615307380000|2021-03-09 16:29:40|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5345.8|5339.8|3
1615307390000|2021-03-09 16:29:50|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|3
1615307400000|2021-03-09 16:30:00|5346.3|5340.3|5346.3|5340.3|5346.8|5340.8|5346.3|5340.3|3
1615307410000|2021-03-09 16:30:10|5345.8|5339.8|5344.8|5338.8|5345.8|5339.8|5344.3|5338.3|6
1615307420000|2021-03-09 16:30:20|||||||||4
1615307430000|2021-03-09 16:30:30|5344.3|5338.3|5345.3|5339.3|5345.3|5339.3|5344.3|5338.3|7
1615307440000|2021-03-09 16:30:40|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5
1615307450000|2021-03-09 16:30:50|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|16
1615307460000|2021-03-09 16:31:00|5344.8|5338.8|5345.8|5339.8|5346.3|5340.3|5344.8|5338.8|9
1615307470000|2021-03-09 16:31:10|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|7
1615307480000|2021-03-09 16:31:20|||||||||16
1615307500000|2021-03-09 16:31:40|||||||||2
1615307520000|2021-03-09 16:32:00|5345.3|5339.3|5344.3|5338.3|5345.3|5339.3|5344.3|5338.3|24
1615307530000|2021-03-09 16:32:10|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|43
1615307540000|2021-03-09 16:32:20|||||||||1
1615307550000|2021-03-09 16:32:30|5344.3|5338.3|5344.8|5338.8|5344.8|5338.8|5344.3|5338.3|4
1615307560000|2021-03-09 16:32:40|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|1
1615307570000|2021-03-09 16:32:50|5344.8|5338.8|5344.3|5338.3|5344.8|5338.8|5344.3|5338.3|6
1615307580000|2021-03-09 16:33:00|5344.8|5338.8|5347.8|5341.8|5348.3|5342.3|5344.3|5338.3|16
1615307590000|2021-03-09 16:33:10|5348.3|5342.3|5349.3|5343.3|5349.8|5343.8|5348.3|5342.3|6
1615307600000|2021-03-09 16:33:20|5348.8|5342.8|5347.3|5341.3|5348.8|5342.8|5346.8|5340.8|25
1615307610000|2021-03-09 16:33:30|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|0
1615307620000|2021-03-09 16:33:40|5346.3|5340.3|5346.8|5340.8|5346.8|5340.8|5345.3|5339.3|3
1615307640000|2021-03-09 16:34:00|5346.3|5340.3|5347.8|5341.8|5347.8|5341.8|5346.3|5340.3|1
1615307650000|2021-03-09 16:34:10|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|1
1615307660000|2021-03-09 16:34:20|5348.3|5342.3|5347.3|5341.3|5348.3|5342.3|5347.3|5341.3|4
1615307680000|2021-03-09 16:34:40|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|1
1615307690000|2021-03-09 16:34:50|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5345.8|5339.8|68
1615307700000|2021-03-09 16:35:00|5346.2|5340.2|5344.8|5338.8|5346.2|5340.2|5344.7|5338.7|2
1615307710000|2021-03-09 16:35:10|5344.7|5338.7|5344.3|5338.3|5344.7|5338.7|5344.3|5338.3|1
1615307720000|2021-03-09 16:35:20|5343.3|5337.3|5344.3|5338.3|5344.3|5338.3|5343.3|5337.3|25
1615307730000|2021-03-09 16:35:30|5344.7|5338.7|5344.8|5338.8|5344.8|5338.8|5344.7|5338.7|3
1615307740000|2021-03-09 16:35:40|||||||||27
1615307750000|2021-03-09 16:35:50|5344.7|5338.7|5344.8|5338.8|5344.8|5338.8|5344.3|5338.3|3
1615307760000|2021-03-09 16:36:00|5344.3|5338.3|5343.8|5337.8|5344.3|5338.3|5343.8|5337.8|5
1615307770000|2021-03-09 16:36:10|5344.8|5338.8|5343.8|5337.8|5344.8|5338.8|5342.8|5336.8|13
1615307780000|2021-03-09 16:36:20|5343.3|5337.3|5343.3|5337.3|5344.2|5338.2|5343.3|5337.3|1
1615307790000|2021-03-09 16:36:30|5342.8|5336.8|5342.3|5336.3|5342.8|5336.8|5342.3|5336.3|2
1615307800000|2021-03-09 16:36:40|5342.2|5336.2|5341.3|5335.3|5342.2|5336.2|5341.3|5335.3|2
1615307810000|2021-03-09 16:36:50|5340.8|5334.8|5341.3|5335.3|5341.8|5335.8|5340.8|5334.8|11
1615307820000|2021-03-09 16:37:00|5341.2|5335.2|5341.8|5335.8|5341.8|5335.8|5340.8|5334.8|9
1615307830000|2021-03-09 16:37:10|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|2
1615307850000|2021-03-09 16:37:30|5341.8|5335.8|5342.8|5336.8|5342.8|5336.8|5341.8|5335.8|8
1615307860000|2021-03-09 16:37:40|5343.2|5337.2|5342.8|5336.8|5343.3|5337.3|5342.3|5336.3|5
1615307870000|2021-03-09 16:37:50|5343.2|5337.2|5342.8|5336.8|5343.3|5337.3|5342.8|5336.8|2
1615307880000|2021-03-09 16:38:00|5343.3|5337.3|5344.8|5338.8|5344.8|5338.8|5343.3|5337.3|9
1615307890000|2021-03-09 16:38:10|5345.8|5339.8|5344.3|5338.3|5345.8|5339.8|5344.3|5338.3|4
1615307900000|2021-03-09 16:38:20|5344.8|5338.8|5345.8|5339.8|5346.2|5340.2|5344.3|5338.3|6
1615307910000|2021-03-09 16:38:30|5345.3|5339.3|5345.8|5339.8|5345.8|5339.8|5345.3|5339.3|0
1615307920000|2021-03-09 16:38:40|5345.7|5339.7|5346.3|5340.3|5346.3|5340.3|5345.3|5339.3|0
1615307930000|2021-03-09 16:38:50|5346.2|5340.2|5345.8|5339.8|5346.3|5340.3|5345.3|5339.3|5
1615307940000|2021-03-09 16:39:00|5345.3|5339.3|5344.3|5338.3|5345.3|5339.3|5344.3|5338.3|7
1615307950000|2021-03-09 16:39:10|5344.8|5338.8|5344.3|5338.3|5344.8|5338.8|5344.3|5338.3|1
1615307960000|2021-03-09 16:39:20|5344.8|5338.8|5345.3|5339.3|5345.3|5339.3|5344.8|5338.8|9
1615307970000|2021-03-09 16:39:30|5344.8|5338.8|5344.8|5338.8|5345.3|5339.3|5344.8|5338.8|1
1615307980000|2021-03-09 16:39:40|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|0
1615307990000|2021-03-09 16:39:50|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5344.3|5338.3|3
1615308000000|2021-03-09 16:40:00|5344.3|5338.3|5343.8|5337.8|5344.3|5338.3|5343.3|5337.3|9
1615308010000|2021-03-09 16:40:10|5343.7|5337.7|5344.3|5338.3|5344.3|5338.3|5343.3|5337.3|3
1615308020000|2021-03-09 16:40:20|||||||||9
1615308030000|2021-03-09 16:40:30|5343.8|5337.8|5344.3|5338.3|5344.3|5338.3|5343.8|5337.8|7
1615308040000|2021-03-09 16:40:40|5343.3|5337.3|5343.8|5337.8|5343.8|5337.8|5343.3|5337.3|4
1615308050000|2021-03-09 16:40:50|5343.3|5337.3|5341.3|5335.3|5343.8|5337.8|5341.3|5335.3|29
1615308060000|2021-03-09 16:41:00|5341.2|5335.2|5341.3|5335.3|5341.3|5335.3|5341.2|5335.2|33
1615308070000|2021-03-09 16:41:10|5341.8|5335.8|5341.8|5335.8|5345.3|5339.3|5340.8|5334.8|35
1615308080000|2021-03-09 16:41:20|5342.2|5336.2|5343.8|5337.8|5343.8|5337.8|5341.8|5335.8|12
1615308090000|2021-03-09 16:41:30|5344.2|5338.2|5343.3|5337.3|5345.3|5339.3|5342.3|5336.3|9
1615308100000|2021-03-09 16:41:40|5343.8|5337.8|5341.8|5335.8|5343.8|5337.8|5341.8|5335.8|12
1615308110000|2021-03-09 16:41:50|5342.2|5336.2|5342.3|5336.3|5342.3|5336.3|5341.3|5335.3|6
1615308120000|2021-03-09 16:42:00|5342.2|5336.2|5345.8|5339.8|5345.8|5339.8|5341.3|5335.3|4
1615308130000|2021-03-09 16:42:10|5346.3|5340.3|5345.8|5339.8|5346.3|5340.3|5345.8|5339.8|3
1615308140000|2021-03-09 16:42:20|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|0
1615308150000|2021-03-09 16:42:30|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5
1615308160000|2021-03-09 16:42:40|5346.8|5340.8|5347.3|5341.3|5347.3|5341.3|5346.8|5340.8|26
1615308170000|2021-03-09 16:42:50|5347.8|5341.8|5346.8|5340.8|5347.8|5341.8|5346.8|5340.8|8
1615308180000|2021-03-09 16:43:00|5347.2|5341.2|5349.3|5343.3|5349.3|5343.3|5346.8|5340.8|8
1615308190000|2021-03-09 16:43:10|5349.7|5343.7|5349.3|5343.3|5349.8|5343.8|5349.3|5343.3|1
1615308200000|2021-03-09 16:43:20|5349.8|5343.8|5349.3|5343.3|5349.8|5343.8|5349.3|5343.3|5
1615308210000|2021-03-09 16:43:30|5349.7|5343.7|5348.8|5342.8|5349.7|5343.7|5347.8|5341.8|9
1615308220000|2021-03-09 16:43:40|5349.2|5343.2|5348.8|5342.8|5349.2|5343.2|5348.8|5342.8|1
1615308230000|2021-03-09 16:43:50|5349.2|5343.2|5348.8|5342.8|5349.2|5343.2|5348.7|5342.7|2
1615308240000|2021-03-09 16:44:00|5348.7|5342.7|5348.8|5342.8|5349.8|5343.8|5348.3|5342.3|16
1615308250000|2021-03-09 16:44:10|5349.3|5343.3|5348.8|5342.8|5349.3|5343.3|5348.3|5342.3|4
1615308260000|2021-03-09 16:44:20|5349.3|5343.3|5349.8|5343.8|5349.8|5343.8|5349.3|5343.3|0
1615308270000|2021-03-09 16:44:30|5352.3|5346.3|5351.8|5345.8|5352.3|5346.3|5351.8|5345.8|21
1615308280000|2021-03-09 16:44:40|5352.2|5346.2|5353.3|5347.3|5353.3|5347.3|5352.2|5346.2|6
1615308290000|2021-03-09 16:44:50|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|2
1615308300000|2021-03-09 16:45:00|5352.8|5346.8|5352.2|5346.2|5352.8|5346.8|5352.2|5346.2|14
1615308310000|2021-03-09 16:45:10|5352.7|5346.7|5352.2|5346.2|5352.7|5346.7|5352.2|5346.2|3
1615308320000|2021-03-09 16:45:20|5351.7|5345.7|5352.7|5346.7|5352.7|5346.7|5351.7|5345.7|14
1615308330000|2021-03-09 16:45:30|5352.2|5346.2|5352.2|5346.2|5352.7|5346.7|5351.7|5345.7|12
1615308340000|2021-03-09 16:45:40|5352.3|5346.3|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|6
1615308350000|2021-03-09 16:45:50|5352.3|5346.3|5352.7|5346.7|5353.2|5347.2|5352.3|5346.3|3
1615308360000|2021-03-09 16:46:00|5352.3|5346.3|5353.2|5347.2|5353.2|5347.2|5352.3|5346.3|5
1615308370000|2021-03-09 16:46:10|5352.7|5346.7|5353.2|5347.2|5353.2|5347.2|5352.7|5346.7|4
1615308380000|2021-03-09 16:46:20|5355.2|5349.2|5354.2|5348.2|5355.2|5349.2|5353.7|5347.7|13
1615308390000|2021-03-09 16:46:30|||||||||12
1615308400000|2021-03-09 16:46:40|5354.7|5348.7|5355.2|5349.2|5355.2|5349.2|5354.3|5348.3|8
1615308410000|2021-03-09 16:46:50|||||||||2
1615308420000|2021-03-09 16:47:00|5354.7|5348.7|5354.7|5348.7|5355.2|5349.2|5354.7|5348.7|6
1615308430000|2021-03-09 16:47:10|5355.2|5349.2|5354.2|5348.2|5355.2|5349.2|5354.2|5348.2|4
1615308440000|2021-03-09 16:47:20|5353.7|5347.7|5353.7|5347.7|5353.8|5347.8|5353.7|5347.7|6
1615308450000|2021-03-09 16:47:30|5352.2|5346.2|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|5
1615308460000|2021-03-09 16:47:40|5352.2|5346.2|5352.7|5346.7|5353.2|5347.2|5352.2|5346.2|7
1615308470000|2021-03-09 16:47:50|5352.2|5346.2|5352.7|5346.7|5353.2|5347.2|5351.3|5345.3|6
1615308480000|2021-03-09 16:48:00|5352.3|5346.3|5351.2|5345.2|5352.3|5346.3|5351.2|5345.2|5
1615308490000|2021-03-09 16:48:10|5351.7|5345.7|5353.7|5347.7|5353.7|5347.7|5351.7|5345.7|2
1615308500000|2021-03-09 16:48:20|5353.3|5347.3|5353.2|5347.2|5353.3|5347.3|5353.2|5347.2|0
1615308510000|2021-03-09 16:48:30|5353.7|5347.7|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|2
1615308520000|2021-03-09 16:48:40|||||||||1
1615308530000|2021-03-09 16:48:50|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|2
1615308540000|2021-03-09 16:49:00|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.3|5346.3|4
1615308550000|2021-03-09 16:49:10|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|0
1615308560000|2021-03-09 16:49:20|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.3|5346.3|3
1615308570000|2021-03-09 16:49:30|5352.8|5346.8|5352.7|5346.7|5352.8|5346.8|5352.7|5346.7|1
1615308580000|2021-03-09 16:49:40|5352.8|5346.8|5351.7|5345.7|5354.2|5348.2|5351.7|5345.7|13
1615308590000|2021-03-09 16:49:50|5352.2|5346.2|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|2
1615308600000|2021-03-09 16:50:00|5352.3|5346.3|5351.7|5345.7|5352.7|5346.7|5351.7|5345.7|6
1615308610000|2021-03-09 16:50:10|5351.2|5345.2|5351.7|5345.7|5351.7|5345.7|5351.2|5345.2|7
1615308620000|2021-03-09 16:50:20|5351.3|5345.3|5352.7|5346.7|5352.7|5346.7|5351.3|5345.3|28
1615308630000|2021-03-09 16:50:30|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|11
1615308640000|2021-03-09 16:50:40|5353.3|5347.3|5353.7|5347.7|5354.2|5348.2|5353.3|5347.3|14
1615308650000|2021-03-09 16:50:50|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|4
1615308660000|2021-03-09 16:51:00|5354.3|5348.3|5354.2|5348.2|5354.8|5348.8|5354.2|5348.2|10
1615308670000|2021-03-09 16:51:10|5354.7|5348.7|5354.7|5348.7|5354.8|5348.8|5354.3|5348.3|11
1615308680000|2021-03-09 16:51:20|5354.3|5348.3|5356.2|5350.2|5356.2|5350.2|5354.3|5348.3|3
1615308690000|2021-03-09 16:51:30|5355.7|5349.7|5356.2|5350.2|5356.2|5350.2|5355.7|5349.7|11
1615308700000|2021-03-09 16:51:40|5356.7|5350.7|5355.2|5349.2|5357.7|5351.7|5355.2|5349.2|66
1615308710000|2021-03-09 16:51:50|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5
1615308720000|2021-03-09 16:52:00|5356.2|5350.2|5354.2|5348.2|5356.2|5350.2|5354.2|5348.2|2
1615308730000|2021-03-09 16:52:10|5353.2|5347.2|5353.2|5347.2|5353.3|5347.3|5352.7|5346.7|8
1615308740000|2021-03-09 16:52:20|5353.7|5347.7|5352.2|5346.2|5353.7|5347.7|5352.2|5346.2|4
1615308750000|2021-03-09 16:52:30|5352.3|5346.3|5354.2|5348.2|5354.2|5348.2|5352.2|5346.2|29
1615308760000|2021-03-09 16:52:40|5354.3|5348.3|5351.2|5345.2|5354.7|5348.7|5351.2|5345.2|17
1615308770000|2021-03-09 16:52:50|5351.3|5345.3|5352.2|5346.2|5352.2|5346.2|5351.3|5345.3|3
1615308780000|2021-03-09 16:53:00|5352.7|5346.7|5353.7|5347.7|5353.7|5347.7|5352.7|5346.7|3
1615308790000|2021-03-09 16:53:10|5353.8|5347.8|5353.7|5347.7|5354.2|5348.2|5353.2|5347.2|4
1615308800000|2021-03-09 16:53:20|5353.2|5347.2|5352.7|5346.7|5353.2|5347.2|5352.7|5346.7|12
1615308810000|2021-03-09 16:53:30|5352.8|5346.8|5353.2|5347.2|5353.2|5347.2|5352.8|5346.8|10
1615308820000|2021-03-09 16:53:40|5353.7|5347.7|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|23
1615308830000|2021-03-09 16:53:50|5355.2|5349.2|5355.7|5349.7|5355.7|5349.7|5355.2|5349.2|23
1615308840000|2021-03-09 16:54:00|5356.2|5350.2|5355.7|5349.7|5356.2|5350.2|5355.7|5349.7|4
1615308850000|2021-03-09 16:54:10|5356.2|5350.2|5355.7|5349.7|5356.2|5350.2|5355.2|5349.2|3
1615308860000|2021-03-09 16:54:20|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|3
1615308870000|2021-03-09 16:54:30|5357.2|5351.2|5356.7|5350.7|5357.2|5351.2|5356.7|5350.7|6
1615308880000|2021-03-09 16:54:40|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|2
1615308890000|2021-03-09 16:54:50|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|9
1615308900000|2021-03-09 16:55:00|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|6
1615308910000|2021-03-09 16:55:10|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|2
1615308920000|2021-03-09 16:55:20|||||||||6
1615308930000|2021-03-09 16:55:30|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|5357.2|5351.2|5
1615308940000|2021-03-09 16:55:40|5358.2|5352.2|5357.7|5351.7|5358.2|5352.2|5357.2|5351.2|12
1615308950000|2021-03-09 16:55:50|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|7
1615308960000|2021-03-09 16:56:00|5355.7|5349.7|5355.7|5349.7|5356.7|5350.7|5355.7|5349.7|15
1615308970000|2021-03-09 16:56:10|5355.2|5349.2|5354.7|5348.7|5355.7|5349.7|5354.7|5348.7|7
1615308980000|2021-03-09 16:56:20|5354.2|5348.2|5353.7|5347.7|5354.2|5348.2|5352.7|5346.7|15
1615308990000|2021-03-09 16:56:30|5354.2|5348.2|5352.7|5346.7|5354.2|5348.2|5352.7|5346.7|5
1615309000000|2021-03-09 16:56:40|5353.2|5347.2|5354.2|5348.2|5354.2|5348.2|5353.2|5347.2|17
1615309010000|2021-03-09 16:56:50|5353.7|5347.7|5356.2|5350.2|5356.2|5350.2|5353.7|5347.7|14
1615309020000|2021-03-09 16:57:00|5354.2|5348.2|5353.7|5347.7|5354.2|5348.2|5353.7|5347.7|36
1615309030000|2021-03-09 16:57:10|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|2
1615309040000|2021-03-09 16:57:20|||||||||1
1615309060000|2021-03-09 16:57:40|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|3
1615309070000|2021-03-09 16:57:50|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|3
1615309080000|2021-03-09 16:58:00|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|3
1615309090000|2021-03-09 16:58:10|5353.7|5347.7|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|5
1615309100000|2021-03-09 16:58:20|5355.2|5349.2|5354.7|5348.7|5355.7|5349.7|5354.2|5348.2|12
1615309110000|2021-03-09 16:58:30|5354.2|5348.2|5354.7|5348.7|5354.7|5348.7|5354.2|5348.2|12
1615309120000|2021-03-09 16:58:40|5354.2|5348.2|5352.2|5346.2|5354.2|5348.2|5352.2|5346.2|6
1615309130000|2021-03-09 16:58:50|5352.7|5346.7|5352.7|5346.7|5353.2|5347.2|5352.7|5346.7|2
1615309140000|2021-03-09 16:59:00|5352.2|5346.2|5351.7|5345.7|5352.2|5346.2|5350.7|5344.7|4
1615309150000|2021-03-09 16:59:10|5351.2|5345.2|5352.7|5346.7|5352.7|5346.7|5351.2|5345.2|4
1615309160000|2021-03-09 16:59:20|5352.2|5346.2|5354.7|5348.7|5354.7|5348.7|5352.2|5346.2|20
1615309170000|2021-03-09 16:59:30|5355.7|5349.7|5355.2|5349.2|5355.7|5349.7|5355.2|5349.2|13
1615309180000|2021-03-09 16:59:40|5355.7|5349.7|5357.2|5351.2|5357.2|5351.2|5355.7|5349.7|14
1615309190000|2021-03-09 16:59:50|5356.2|5350.2|5356.7|5350.7|5357.2|5351.2|5356.2|5350.2|29
1615309200000|2021-03-09 17:00:00|5355.2|5349.2|5347.7|5341.7|5355.2|5349.2|5347.7|5341.7|15
1615309210000|2021-03-09 17:00:10|5346.2|5340.2|5336.7|5330.7|5346.2|5340.2|5334.2|5328.2|68
1615309220000|2021-03-09 17:00:20|5337.2|5331.2|5337.7|5331.7|5337.7|5331.7|5333.7|5327.7|25
1615309230000|2021-03-09 17:00:30|5337.2|5331.2|5345.2|5339.2|5346.2|5340.2|5337.2|5331.2|44
1615309240000|2021-03-09 17:00:40|5345.7|5339.7|5338.7|5332.7|5346.2|5340.2|5338.7|5332.7|53
1615309250000|2021-03-09 17:00:50|5339.2|5333.2|5330.7|5324.7|5339.2|5333.2|5330.7|5324.7|72
1615309260000|2021-03-09 17:01:00|5331.2|5325.2|5321.7|5315.7|5331.7|5325.7|5319.2|5313.2|95
1615309270000|2021-03-09 17:01:10|5321.2|5315.2|5319.2|5313.2|5321.7|5315.7|5316.2|5310.2|92
1615309280000|2021-03-09 17:01:20|5319.7|5313.7|5310.7|5304.7|5320.2|5314.2|5310.7|5304.7|51
1615309290000|2021-03-09 17:01:30|5310.8|5304.8|5320.2|5314.2|5320.2|5314.2|5310.7|5304.7|88
1615309300000|2021-03-09 17:01:40|5314.2|5308.2|5310.2|5304.2|5318.2|5312.2|5308.2|5302.2|63
1615309310000|2021-03-09 17:01:50|5311.7|5305.7|5317.7|5311.7|5317.7|5311.7|5311.2|5305.2|32
1615309320000|2021-03-09 17:02:00|5318.2|5312.2|5316.7|5310.7|5318.7|5312.7|5314.7|5308.7|39
1615309330000|2021-03-09 17:02:10|5315.7|5309.7|5319.7|5313.7|5320.2|5314.2|5315.7|5309.7|15
1615309340000|2021-03-09 17:02:20|5319.2|5313.2|5314.7|5308.7|5319.2|5313.2|5314.7|5308.7|16
1615309350000|2021-03-09 17:02:30|5315.7|5309.7|5323.2|5317.2|5323.3|5317.3|5314.7|5308.7|198
1615309360000|2021-03-09 17:02:40|5322.7|5316.7|5318.2|5312.2|5323.2|5317.2|5317.2|5311.2|44
1615309370000|2021-03-09 17:02:50|5317.7|5311.7|5319.7|5313.7|5321.2|5315.2|5315.7|5309.7|13
1615309380000|2021-03-09 17:03:00|5320.7|5314.7|5317.2|5311.2|5321.2|5315.2|5317.2|5311.2|19
1615309390000|2021-03-09 17:03:10|5316.2|5310.2|5320.7|5314.7|5320.7|5314.7|5316.2|5310.2|24
1615309400000|2021-03-09 17:03:20|5320.2|5314.2|5323.2|5317.2|5324.2|5318.2|5320.2|5314.2|16
1615309410000|2021-03-09 17:03:30|5323.7|5317.7|5328.2|5322.2|5328.2|5322.2|5323.7|5317.7|39
1615309420000|2021-03-09 17:03:40|5329.7|5323.7|5327.7|5321.7|5331.7|5325.7|5327.7|5321.7|58
1615309430000|2021-03-09 17:03:50|5328.7|5322.7|5331.2|5325.2|5331.2|5325.2|5327.2|5321.2|32
1615309440000|2021-03-09 17:04:00|5331.7|5325.7|5331.7|5325.7|5332.2|5326.2|5329.7|5323.7|25
1615309460000|2021-03-09 17:04:20|5332.2|5326.2|5332.7|5326.7|5335.7|5329.7|5330.7|5324.7|33
1615309470000|2021-03-09 17:04:30|5334.1|5328.1|5336.2|5330.2|5337.2|5331.2|5334.1|5328.1|25
1615309480000|2021-03-09 17:04:40|5336.7|5330.7|5338.7|5332.7|5339.7|5333.7|5335.7|5329.7|40
1615309490000|2021-03-09 17:04:50|5338.2|5332.2|5337.7|5331.7|5338.7|5332.7|5335.7|5329.7|6
1615309500000|2021-03-09 17:05:00|5338.7|5332.7|5336.7|5330.7|5338.7|5332.7|5335.7|5329.7|11
1615309510000|2021-03-09 17:05:10|5336.8|5330.8|5336.7|5330.7|5338.2|5332.2|5336.2|5330.2|24
1615309520000|2021-03-09 17:05:20|5336.2|5330.2|5335.7|5329.7|5336.2|5330.2|5334.7|5328.7|42
1615309530000|2021-03-09 17:05:30|5335.2|5329.2|5335.7|5329.7|5335.7|5329.7|5334.7|5328.7|10
1615309540000|2021-03-09 17:05:40|5335.8|5329.8|5338.7|5332.7|5338.7|5332.7|5335.8|5329.8|5
1615309550000|2021-03-09 17:05:50|5339.7|5333.7|5340.2|5334.2|5340.2|5334.2|5339.7|5333.7|11
1615309560000|2021-03-09 17:06:00|5340.7|5334.7|5340.2|5334.2|5341.7|5335.7|5340.2|5334.2|15
1615309570000|2021-03-09 17:06:10|5340.7|5334.7|5340.2|5334.2|5340.7|5334.7|5340.2|5334.2|48
1615309580000|2021-03-09 17:06:20|5340.7|5334.7|5340.2|5334.2|5340.7|5334.7|5340.2|5334.2|11
1615309590000|2021-03-09 17:06:30|5340.7|5334.7|5340.2|5334.2|5341.2|5335.2|5340.2|5334.2|8
1615309600000|2021-03-09 17:06:40|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.2|5334.2|38
1615309610000|2021-03-09 17:06:50|5341.2|5335.2|5341.7|5335.7|5342.2|5336.2|5341.2|5335.2|7
1615309620000|2021-03-09 17:07:00|5342.7|5336.7|5343.7|5337.7|5343.7|5337.7|5341.3|5335.3|13
1615309630000|2021-03-09 17:07:10|5342.7|5336.7|5341.2|5335.2|5342.7|5336.7|5341.2|5335.2|10
1615309640000|2021-03-09 17:07:20|5340.7|5334.7|5341.2|5335.2|5341.2|5335.2|5340.2|5334.2|6
1615309650000|2021-03-09 17:07:30|5340.7|5334.7|5337.2|5331.2|5340.7|5334.7|5336.7|5330.7|13
1615309660000|2021-03-09 17:07:40|5337.7|5331.7|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|4
1615309670000|2021-03-09 17:07:50|5337.7|5331.7|5337.7|5331.7|5338.2|5332.2|5337.7|5331.7|3
1615309680000|2021-03-09 17:08:00|5337.2|5331.2|5334.2|5328.2|5337.2|5331.2|5333.2|5327.2|20
1615309690000|2021-03-09 17:08:10|5335.2|5329.2|5333.2|5327.2|5335.2|5329.2|5332.2|5326.2|15
1615309700000|2021-03-09 17:08:20|5334.2|5328.2|5334.7|5328.7|5336.2|5330.2|5334.2|5328.2|22
1615309710000|2021-03-09 17:08:30|5335.7|5329.7|5330.7|5324.7|5335.7|5329.7|5330.2|5324.2|23
1615309720000|2021-03-09 17:08:40|5330.2|5324.2|5325.7|5319.7|5330.2|5324.2|5324.7|5318.7|49
1615309730000|2021-03-09 17:08:50|5323.7|5317.7|5319.7|5313.7|5323.7|5317.7|5319.7|5313.7|25
1615309740000|2021-03-09 17:09:00|5320.2|5314.2|5322.2|5316.2|5322.7|5316.7|5320.2|5314.2|25
1615309750000|2021-03-09 17:09:10|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5320.2|5314.2|15
1615309760000|2021-03-09 17:09:20|5320.2|5314.2|5318.2|5312.2|5320.7|5314.7|5318.2|5312.2|8
1615309770000|2021-03-09 17:09:30|5318.7|5312.7|5321.2|5315.2|5321.2|5315.2|5318.7|5312.7|11
1615309780000|2021-03-09 17:09:40|5320.7|5314.7|5323.2|5317.2|5324.2|5318.2|5320.7|5314.7|10
1615309790000|2021-03-09 17:09:50|5322.7|5316.7|5322.2|5316.2|5323.7|5317.7|5322.2|5316.2|14
1615309800000|2021-03-09 17:10:00|5322.7|5316.7|5323.7|5317.7|5324.7|5318.7|5322.2|5316.2|11
1615309810000|2021-03-09 17:10:10|5324.7|5318.7|5323.7|5317.7|5324.7|5318.7|5323.2|5317.2|8
1615309820000|2021-03-09 17:10:20|5324.2|5318.2|5324.7|5318.7|5325.2|5319.2|5323.7|5317.7|10
1615309830000|2021-03-09 17:10:30|5325.2|5319.2|5327.7|5321.7|5328.7|5322.7|5325.2|5319.2|39
1615309840000|2021-03-09 17:10:40|5327.2|5321.2|5326.7|5320.7|5327.2|5321.2|5326.2|5320.2|6
1615309850000|2021-03-09 17:10:50|5327.2|5321.2|5325.2|5319.2|5327.2|5321.2|5325.2|5319.2|7
1615309860000|2021-03-09 17:11:00|5325.7|5319.7|5321.2|5315.2|5325.7|5319.7|5320.2|5314.2|23
1615309870000|2021-03-09 17:11:10|5320.7|5314.7|5321.7|5315.7|5322.2|5316.2|5320.7|5314.7|7
1615309880000|2021-03-09 17:11:20|5322.2|5316.2|5321.7|5315.7|5322.2|5316.2|5321.2|5315.2|8
1615309890000|2021-03-09 17:11:30|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.2|5314.2|2
1615309900000|2021-03-09 17:11:40|5321.2|5315.2|5323.7|5317.7|5323.7|5317.7|5321.2|5315.2|12
1615309910000|2021-03-09 17:11:50|5323.2|5317.2|5321.7|5315.7|5325.2|5319.2|5321.2|5315.2|29
1615309920000|2021-03-09 17:12:00|5321.2|5315.2|5321.7|5315.7|5321.7|5315.7|5320.7|5314.7|19
1615309930000|2021-03-09 17:12:10|5321.2|5315.2|5322.7|5316.7|5322.7|5316.7|5321.2|5315.2|5
1615309940000|2021-03-09 17:12:20|5321.7|5315.7|5322.2|5316.2|5322.2|5316.2|5321.7|5315.7|3
1615309950000|2021-03-09 17:12:30|5321.2|5315.2|5322.7|5316.7|5322.7|5316.7|5321.2|5315.2|6
1615309960000|2021-03-09 17:12:40|5323.2|5317.2|5322.2|5316.2|5323.2|5317.2|5322.2|5316.2|11
1615309970000|2021-03-09 17:12:50|5322.7|5316.7|5322.7|5316.7|5323.2|5317.2|5322.7|5316.7|9
1615309980000|2021-03-09 17:13:00|5323.2|5317.2|5322.7|5316.7|5323.2|5317.2|5322.7|5316.7|1
1615309990000|2021-03-09 17:13:10|5322.2|5316.2|5322.7|5316.7|5324.2|5318.2|5321.7|5315.7|9
1615310000000|2021-03-09 17:13:20|5324.2|5318.2|5322.2|5316.2|5324.7|5318.7|5321.7|5315.7|11
1615310010000|2021-03-09 17:13:30|5321.7|5315.7|5322.2|5316.2|5322.2|5316.2|5321.7|5315.7|6
1615310020000|2021-03-09 17:13:40|5322.7|5316.7|5318.7|5312.7|5322.7|5316.7|5317.7|5311.7|51
1615310030000|2021-03-09 17:13:50|5319.2|5313.2|5318.2|5312.2|5320.2|5314.2|5318.2|5312.2|34
1615310040000|2021-03-09 17:14:00|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.2|5312.2|7
1615310050000|2021-03-09 17:14:10|5320.2|5314.2|5320.7|5314.7|5321.2|5315.2|5319.7|5313.7|11
1615310060000|2021-03-09 17:14:20|5322.2|5316.2|5322.2|5316.2|5322.7|5316.7|5322.2|5316.2|2
1615310070000|2021-03-09 17:14:30|5322.7|5316.7|5323.2|5317.2|5323.2|5317.2|5322.7|5316.7|3
1615310080000|2021-03-09 17:14:40|5323.7|5317.7|5324.2|5318.2|5324.2|5318.2|5323.2|5317.2|23
1615310090000|2021-03-09 17:14:50|5323.7|5317.7|5323.2|5317.2|5324.2|5318.2|5323.2|5317.2|3
1615310100000|2021-03-09 17:15:00|5323.7|5317.7|5324.2|5318.2|5324.2|5318.2|5323.2|5317.2|16
1615310110000|2021-03-09 17:15:10|||||||||27
1615310120000|2021-03-09 17:15:20|5325.7|5319.7|5326.2|5320.2|5326.2|5320.2|5325.7|5319.7|12
1615310130000|2021-03-09 17:15:30|5325.7|5319.7|5326.2|5320.2|5327.2|5321.2|5325.7|5319.7|5
1615310140000|2021-03-09 17:15:40|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5325.2|5319.2|11
1615310150000|2021-03-09 17:15:50|5326.2|5320.2|5326.7|5320.7|5327.2|5321.2|5324.7|5318.7|20
1615310160000|2021-03-09 17:16:00|5326.2|5320.2|5326.7|5320.7|5327.2|5321.2|5326.2|5320.2|23
1615310170000|2021-03-09 17:16:10|5327.2|5321.2|5326.7|5320.7|5327.2|5321.2|5326.7|5320.7|30
1615310180000|2021-03-09 17:16:20|5327.2|5321.2|5326.2|5320.2|5327.2|5321.2|5326.2|5320.2|15
1615310190000|2021-03-09 17:16:30|5326.7|5320.7|5326.7|5320.7|5327.2|5321.2|5325.7|5319.7|14
1615310200000|2021-03-09 17:16:40|5325.7|5319.7|5325.2|5319.2|5326.7|5320.7|5324.7|5318.7|23
1615310210000|2021-03-09 17:16:50|5324.7|5318.7|5323.2|5317.2|5325.2|5319.2|5323.2|5317.2|8
1615310220000|2021-03-09 17:17:00|5323.7|5317.7|5324.2|5318.2|5324.2|5318.2|5322.2|5316.2|24
1615310230000|2021-03-09 17:17:10|5324.7|5318.7|5324.2|5318.2|5325.2|5319.2|5324.2|5318.2|11
1615310240000|2021-03-09 17:17:20|5320.7|5314.7|5321.2|5315.2|5321.7|5315.7|5320.7|5314.7|39
1615310250000|2021-03-09 17:17:30|5320.7|5314.7|5318.2|5312.2|5321.2|5315.2|5318.2|5312.2|8
1615310260000|2021-03-09 17:17:40|5318.7|5312.7|5317.2|5311.2|5319.2|5313.2|5317.2|5311.2|31
1615310270000|2021-03-09 17:17:50|5316.2|5310.2|5316.7|5310.7|5316.7|5310.7|5316.2|5310.2|19
1615310280000|2021-03-09 17:18:00|5316.2|5310.2|5316.7|5310.7|5316.7|5310.7|5314.7|5308.7|12
1615310290000|2021-03-09 17:18:10|5316.2|5310.2|5317.2|5311.2|5317.2|5311.2|5315.7|5309.7|11
1615310300000|2021-03-09 17:18:20|5316.7|5310.7|5317.2|5311.2|5317.2|5311.2|5316.7|5310.7|2
1615310310000|2021-03-09 17:18:30|5319.2|5313.2|5320.2|5314.2|5321.2|5315.2|5319.2|5313.2|29
1615310320000|2021-03-09 17:18:40|5319.7|5313.7|5321.7|5315.7|5322.2|5316.2|5319.7|5313.7|13
1615310330000|2021-03-09 17:18:50|5321.2|5315.2|5321.2|5315.2|5322.2|5316.2|5321.2|5315.2|5
1615310340000|2021-03-09 17:19:00|5320.2|5314.2|5319.2|5313.2|5320.2|5314.2|5319.2|5313.2|11
1615310350000|2021-03-09 17:19:10|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5
1615310360000|2021-03-09 17:19:20|5316.2|5310.2|5317.2|5311.2|5317.2|5311.2|5316.2|5310.2|6
1615310370000|2021-03-09 17:19:30|5318.2|5312.2|5317.7|5311.7|5318.2|5312.2|5316.7|5310.7|10
1615310380000|2021-03-09 17:19:40|5318.2|5312.2|5317.7|5311.7|5318.2|5312.2|5317.7|5311.7|2
1615310390000|2021-03-09 17:19:50|||||||||2
1615310400000|2021-03-09 17:20:00|5317.2|5311.2|5315.2|5309.2|5317.2|5311.2|5315.2|5309.2|3
1615310410000|2021-03-09 17:20:10|5314.7|5308.7|5315.7|5309.7|5315.7|5309.7|5314.2|5308.2|9
1615310420000|2021-03-09 17:20:20|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|0
1615310430000|2021-03-09 17:20:30|5314.2|5308.2|5315.2|5309.2|5315.2|5309.2|5314.2|5308.2|7
1615310440000|2021-03-09 17:20:40|5315.7|5309.7|5315.7|5309.7|5315.7|5309.7|5315.7|5309.7|15
1615310450000|2021-03-09 17:20:50|5316.2|5310.2|5315.7|5309.7|5317.2|5311.2|5315.2|5309.2|23
1615310460000|2021-03-09 17:21:00|5316.2|5310.2|5316.7|5310.7|5316.7|5310.7|5315.7|5309.7|16
1615310470000|2021-03-09 17:21:10|5316.2|5310.2|5313.7|5307.7|5316.7|5310.7|5313.7|5307.7|6
1615310480000|2021-03-09 17:21:20|5314.2|5308.2|5314.2|5308.2|5314.7|5308.7|5313.2|5307.2|23
1615310490000|2021-03-09 17:21:30|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.2|5307.2|10
1615310500000|2021-03-09 17:21:40|5314.2|5308.2|5314.7|5308.7|5315.2|5309.2|5314.2|5308.2|9
1615310510000|2021-03-09 17:21:50|5315.2|5309.2|5318.2|5312.2|5318.7|5312.7|5315.2|5309.2|13
1615310520000|2021-03-09 17:22:00|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|5
1615310530000|2021-03-09 17:22:10|5318.7|5312.7|5318.2|5312.2|5319.2|5313.2|5318.2|5312.2|4
1615310540000|2021-03-09 17:22:20|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.2|5312.2|2
1615310550000|2021-03-09 17:22:30|5318.2|5312.2|5318.2|5312.2|5319.2|5313.2|5318.2|5312.2|13
1615310560000|2021-03-09 17:22:40|5317.7|5311.7|5316.7|5310.7|5317.7|5311.7|5316.2|5310.2|5
1615310570000|2021-03-09 17:22:50|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5314.7|5308.7|6
1615310580000|2021-03-09 17:23:00|5315.7|5309.7|5316.2|5310.2|5316.2|5310.2|5315.7|5309.7|4
1615310590000|2021-03-09 17:23:10|5317.2|5311.2|5318.7|5312.7|5318.7|5312.7|5317.2|5311.2|8
1615310600000|2021-03-09 17:23:20|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5317.2|5311.2|11
1615310610000|2021-03-09 17:23:30|5317.7|5311.7|5318.2|5312.2|5318.7|5312.7|5317.2|5311.2|4
1615310620000|2021-03-09 17:23:40|5317.7|5311.7|5317.7|5311.7|5318.2|5312.2|5317.2|5311.2|12
1615310630000|2021-03-09 17:23:50|5317.2|5311.2|5317.2|5311.2|5317.7|5311.7|5317.2|5311.2|3
1615310640000|2021-03-09 17:24:00|5317.7|5311.7|5313.7|5307.7|5317.7|5311.7|5313.7|5307.7|5
1615310650000|2021-03-09 17:24:10|5314.2|5308.2|5315.7|5309.7|5315.7|5309.7|5314.2|5308.2|18
1615310660000|2021-03-09 17:24:20|5315.6|5309.6|5315.7|5309.7|5316.2|5310.2|5315.6|5309.6|1
1615310670000|2021-03-09 17:24:30|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5313.7|5307.7|49
1615310680000|2021-03-09 17:24:40|5315.1|5309.1|5314.2|5308.2|5315.1|5309.1|5314.2|5308.2|3
1615310690000|2021-03-09 17:24:50|5314.1|5308.1|5313.7|5307.7|5314.1|5308.1|5313.6|5307.6|3
1615310700000|2021-03-09 17:25:00|5314.2|5308.2|5316.2|5310.2|5316.2|5310.2|5314.2|5308.2|12
1615310710000|2021-03-09 17:25:10|5316.6|5310.6|5318.2|5312.2|5318.7|5312.7|5316.6|5310.6|8
1615310720000|2021-03-09 17:25:20|5318.1|5312.1|5317.2|5311.2|5318.1|5312.1|5317.2|5311.2|5
1615310730000|2021-03-09 17:25:30|5316.7|5310.7|5317.2|5311.2|5317.2|5311.2|5316.7|5310.7|3
1615310740000|2021-03-09 17:25:40|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|3
1615310750000|2021-03-09 17:25:50|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|1
1615310760000|2021-03-09 17:26:00|5318.1|5312.1|5319.2|5313.2|5319.2|5313.2|5317.7|5311.7|5
1615310770000|2021-03-09 17:26:10|5318.7|5312.7|5319.2|5313.2|5320.2|5314.2|5318.7|5312.7|7
1615310780000|2021-03-09 17:26:20|5319.7|5313.7|5319.2|5313.2|5320.2|5314.2|5319.2|5313.2|14
1615310790000|2021-03-09 17:26:30|5318.7|5312.7|5318.2|5312.2|5319.2|5313.2|5317.7|5311.7|6
1615310800000|2021-03-09 17:26:40|5317.7|5311.7|5319.2|5313.2|5319.7|5313.7|5317.7|5311.7|6
1615310810000|2021-03-09 17:26:50|5319.1|5313.1|5320.2|5314.2|5320.2|5314.2|5318.2|5312.2|16
1615310820000|2021-03-09 17:27:00|5321.2|5315.2|5321.7|5315.7|5322.2|5316.2|5321.2|5315.2|9
1615310830000|2021-03-09 17:27:10|5321.2|5315.2|5319.7|5313.7|5322.2|5316.2|5319.7|5313.7|5
1615310840000|2021-03-09 17:27:20|5320.1|5314.1|5321.2|5315.2|5321.2|5315.2|5320.1|5314.1|3
1615310850000|2021-03-09 17:27:30|5321.7|5315.7|5323.7|5317.7|5323.7|5317.7|5321.7|5315.7|13
1615310860000|2021-03-09 17:27:40|5323.6|5317.6|5324.2|5318.2|5324.2|5318.2|5323.2|5317.2|5
1615310870000|2021-03-09 17:27:50|5325.7|5319.7|5325.7|5319.7|5326.1|5320.1|5325.2|5319.2|21
1615310880000|2021-03-09 17:28:00|5326.1|5320.1|5326.2|5320.2|5326.2|5320.2|5325.2|5319.2|2
1615310890000|2021-03-09 17:28:10|5326.1|5320.1|5327.2|5321.2|5327.2|5321.2|5325.6|5319.6|9
1615310900000|2021-03-09 17:28:20|5326.2|5320.2|5326.7|5320.7|5328.2|5322.2|5325.7|5319.7|25
1615310910000|2021-03-09 17:28:30|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|0
1615310920000|2021-03-09 17:28:40|5327.1|5321.1|5327.7|5321.7|5327.7|5321.7|5327.1|5321.1|10
1615310930000|2021-03-09 17:28:50|5327.2|5321.2|5329.2|5323.2|5329.7|5323.7|5327.2|5321.2|10
1615310940000|2021-03-09 17:29:00|5329.7|5323.7|5327.2|5321.2|5330.2|5324.2|5327.2|5321.2|13
1615310950000|2021-03-09 17:29:10|5326.7|5320.7|5328.7|5322.7|5328.7|5322.7|5326.7|5320.7|9
1615310960000|2021-03-09 17:29:20|5328.2|5322.2|5328.2|5322.2|5329.1|5323.1|5328.2|5322.2|4
1615310970000|2021-03-09 17:29:30|5327.7|5321.7|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|2
1615310980000|2021-03-09 17:29:40|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5325.2|5319.2|11
1615310990000|2021-03-09 17:29:50|5326.2|5320.2|5327.2|5321.2|5327.2|5321.2|5326.2|5320.2|9
1615311000000|2021-03-09 17:30:00|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5326.7|5320.7|12
1615311010000|2021-03-09 17:30:10|5327.6|5321.6|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|5
1615311020000|2021-03-09 17:30:20|5326.2|5320.2|5328.2|5322.2|5328.2|5322.2|5326.2|5320.2|13
1615311030000|2021-03-09 17:30:30|5327.7|5321.7|5326.2|5320.2|5327.7|5321.7|5326.2|5320.2|1
1615311040000|2021-03-09 17:30:40|5327.1|5321.1|5324.2|5318.2|5327.1|5321.1|5324.2|5318.2|16
1615311050000|2021-03-09 17:30:50|5324.7|5318.7|5324.7|5318.7|5325.2|5319.2|5324.7|5318.7|2
1615311060000|2021-03-09 17:31:00|5325.2|5319.2|5324.2|5318.2|5325.2|5319.2|5324.2|5318.2|1
1615311070000|2021-03-09 17:31:10|5325.2|5319.2|5324.7|5318.7|5325.2|5319.2|5324.7|5318.7|6
1615311080000|2021-03-09 17:31:20|5325.2|5319.2|5324.7|5318.7|5326.2|5320.2|5324.6|5318.6|7
1615311090000|2021-03-09 17:31:30|5324.2|5318.2|5323.2|5317.2|5324.2|5318.2|5323.2|5317.2|5
1615311100000|2021-03-09 17:31:40|5322.2|5316.2|5323.7|5317.7|5324.2|5318.2|5321.7|5315.7|12
1615311110000|2021-03-09 17:31:50|5323.6|5317.6|5323.2|5317.2|5323.7|5317.7|5321.2|5315.2|13
1615311120000|2021-03-09 17:32:00|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5322.7|5316.7|8
1615311130000|2021-03-09 17:32:10|5323.1|5317.1|5324.7|5318.7|5325.2|5319.2|5323.1|5317.1|14
1615311140000|2021-03-09 17:32:20|5325.1|5319.1|5326.2|5320.2|5327.1|5321.1|5325.1|5319.1|8
1615311150000|2021-03-09 17:32:30|5326.7|5320.7|5327.7|5321.7|5328.2|5322.2|5326.7|5320.7|28
1615311160000|2021-03-09 17:32:40|5327.6|5321.6|5326.7|5320.7|5327.6|5321.6|5326.2|5320.2|7
1615311170000|2021-03-09 17:32:50|5326.6|5320.6|5323.2|5317.2|5326.6|5320.6|5323.2|5317.2|36
1615311180000|2021-03-09 17:33:00|5323.6|5317.6|5325.2|5319.2|5325.7|5319.7|5323.6|5317.6|6
1615311190000|2021-03-09 17:33:10|5324.7|5318.7|5324.2|5318.2|5325.1|5319.1|5324.1|5318.1|5
1615311200000|2021-03-09 17:33:20|5324.1|5318.1|5325.7|5319.7|5325.7|5319.7|5323.2|5317.2|4
1615311210000|2021-03-09 17:33:30|5325.2|5319.2|5326.7|5320.7|5326.7|5320.7|5325.2|5319.2|1
1615311220000|2021-03-09 17:33:40|5326.6|5320.6|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|0
1615311230000|2021-03-09 17:33:50|5326.6|5320.6|5326.2|5320.2|5326.7|5320.7|5326.2|5320.2|0
1615311240000|2021-03-09 17:34:00|5326.7|5320.7|5326.6|5320.6|5326.7|5320.7|5326.1|5320.1|4
1615311250000|2021-03-09 17:34:10|5326.1|5320.1|5332.1|5326.1|5332.1|5326.1|5326.1|5320.1|12
1615311260000|2021-03-09 17:34:20|5332.6|5326.6|5332.6|5326.6|5333.6|5327.6|5332.6|5326.6|5
1615311270000|2021-03-09 17:34:30|5332.7|5326.7|5333.6|5327.6|5334.1|5328.1|5332.7|5326.7|9
1615311280000|2021-03-09 17:34:40|5332.6|5326.6|5332.6|5326.6|5333.1|5327.1|5332.2|5326.2|5
1615311290000|2021-03-09 17:34:50|5333.1|5327.1|5332.6|5326.6|5333.1|5327.1|5332.1|5326.1|59
1615311300000|2021-03-09 17:35:00|5332.2|5326.2|5336.1|5330.1|5336.1|5330.1|5332.2|5326.2|17
1615311310000|2021-03-09 17:35:10|5335.6|5329.6|5335.6|5329.6|5336.6|5330.6|5335.6|5329.6|12
1615311320000|2021-03-09 17:35:20|5335.7|5329.7|5337.1|5331.1|5338.1|5332.1|5335.6|5329.6|5
1615311330000|2021-03-09 17:35:30|5337.2|5331.2|5338.6|5332.6|5338.6|5332.6|5337.2|5331.2|11
1615311340000|2021-03-09 17:35:40|5338.7|5332.7|5341.1|5335.1|5341.1|5335.1|5338.1|5332.1|38
1615311350000|2021-03-09 17:35:50|5341.6|5335.6|5342.6|5336.6|5342.7|5336.7|5341.6|5335.6|23
1615311360000|2021-03-09 17:36:00|5342.2|5336.2|5338.6|5332.6|5342.2|5336.2|5338.2|5332.2|15
1615311370000|2021-03-09 17:36:10|5339.1|5333.1|5339.7|5333.7|5340.1|5334.1|5339.1|5333.1|7
1615311380000|2021-03-09 17:36:20|5341.1|5335.1|5342.1|5336.1|5342.7|5336.7|5341.1|5335.1|4
1615311390000|2021-03-09 17:36:30|5342.6|5336.6|5341.6|5335.6|5342.6|5336.6|5340.1|5334.1|17
1615311400000|2021-03-09 17:36:40|5342.1|5336.1|5344.1|5338.1|5344.1|5338.1|5342.1|5336.1|30
1615311410000|2021-03-09 17:36:50|5343.1|5337.1|5342.1|5336.1|5343.1|5337.1|5342.1|5336.1|10
1615311420000|2021-03-09 17:37:00|5341.6|5335.6|5344.1|5338.1|5344.1|5338.1|5341.6|5335.6|14
1615311430000|2021-03-09 17:37:10|5343.6|5337.6|5344.1|5338.1|5344.1|5338.1|5343.1|5337.1|26
1615311440000|2021-03-09 17:37:20|5344.2|5338.2|5347.6|5341.6|5347.6|5341.6|5344.2|5338.2|17
1615311450000|2021-03-09 17:37:30|5347.7|5341.7|5347.6|5341.6|5347.7|5341.7|5347.1|5341.1|5
1615311460000|2021-03-09 17:37:40|5347.2|5341.2|5346.6|5340.6|5347.2|5341.2|5346.6|5340.6|6
1615311470000|2021-03-09 17:37:50|5346.1|5340.1|5345.6|5339.6|5346.6|5340.6|5345.6|5339.6|9
1615311480000|2021-03-09 17:38:00|5345.7|5339.7|5346.1|5340.1|5347.1|5341.1|5345.7|5339.7|8
1615311490000|2021-03-09 17:38:10|5345.6|5339.6|5340.7|5334.7|5345.6|5339.6|5340.2|5334.2|74
1615311500000|2021-03-09 17:38:20|5341.6|5335.6|5342.6|5336.6|5342.6|5336.6|5340.6|5334.6|50
1615311510000|2021-03-09 17:38:30|5343.1|5337.1|5343.6|5337.6|5344.6|5338.6|5343.1|5337.1|14
1615311520000|2021-03-09 17:38:40|5343.7|5337.7|5343.6|5337.6|5344.6|5338.6|5343.6|5337.6|21
1615311530000|2021-03-09 17:38:50|5344.1|5338.1|5344.1|5338.1|5344.6|5338.6|5343.6|5337.6|37
1615311540000|2021-03-09 17:39:00|5344.6|5338.6|5343.1|5337.1|5344.6|5338.6|5343.1|5337.1|5
1615311550000|2021-03-09 17:39:10|5343.2|5337.2|5343.6|5337.6|5344.1|5338.1|5343.1|5337.1|15
1615311560000|2021-03-09 17:39:20|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|39
1615311570000|2021-03-09 17:39:30|5343.6|5337.6|5344.1|5338.1|5344.1|5338.1|5343.6|5337.6|34
1615311580000|2021-03-09 17:39:40|5341.1|5335.1|5340.6|5334.6|5341.1|5335.1|5340.1|5334.1|9
1615311590000|2021-03-09 17:39:50|5340.2|5334.2|5339.6|5333.6|5340.2|5334.2|5339.1|5333.1|10
1615311600000|2021-03-09 17:40:00|5340.6|5334.6|5339.1|5333.1|5340.7|5334.7|5339.1|5333.1|6
1615311610000|2021-03-09 17:40:10|5339.2|5333.2|5340.1|5334.1|5341.6|5335.6|5339.2|5333.2|3
1615311620000|2021-03-09 17:40:20|5340.6|5334.6|5339.6|5333.6|5341.7|5335.7|5339.6|5333.6|13
1615311630000|2021-03-09 17:40:30|5339.7|5333.7|5340.6|5334.6|5340.6|5334.6|5339.1|5333.1|16
1615311640000|2021-03-09 17:40:40|5340.1|5334.1|5344.1|5338.1|5344.6|5338.6|5340.1|5334.1|14
1615311650000|2021-03-09 17:40:50|5346.1|5340.1|5342.1|5336.1|5346.1|5340.1|5342.1|5336.1|21
1615311660000|2021-03-09 17:41:00|5342.6|5336.6|5342.1|5336.1|5344.1|5338.1|5342.1|5336.1|15
1615311670000|2021-03-09 17:41:10|5341.1|5335.1|5343.6|5337.6|5343.6|5337.6|5341.1|5335.1|9
1615311680000|2021-03-09 17:41:20|5343.5|5337.5|5340.1|5334.1|5343.5|5337.5|5340.1|5334.1|7
1615311690000|2021-03-09 17:41:30|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5339.1|5333.1|9
1615311700000|2021-03-09 17:41:40|5339.2|5333.2|5341.1|5335.1|5341.1|5335.1|5339.1|5333.1|14
1615311710000|2021-03-09 17:41:50|5339.1|5333.1|5339.6|5333.6|5340.6|5334.6|5338.7|5332.7|18
1615311720000|2021-03-09 17:42:00|5339.7|5333.7|5342.1|5336.1|5342.1|5336.1|5339.7|5333.7|9
1615311730000|2021-03-09 17:42:10|5342.6|5336.6|5339.6|5333.6|5343.6|5337.6|5339.6|5333.6|14
1615311740000|2021-03-09 17:42:20|5340.1|5334.1|5340.6|5334.6|5341.1|5335.1|5340.1|5334.1|10
1615311750000|2021-03-09 17:42:30|5340.1|5334.1|5342.6|5336.6|5343.1|5337.1|5340.1|5334.1|12
1615311760000|2021-03-09 17:42:40|5342.2|5336.2|5341.6|5335.6|5342.2|5336.2|5341.6|5335.6|1
1615311770000|2021-03-09 17:42:50|5341.7|5335.7|5343.1|5337.1|5343.1|5337.1|5341.7|5335.7|8
1615311780000|2021-03-09 17:43:00|5342.6|5336.6|5342.6|5336.6|5343.6|5337.6|5342.2|5336.2|12
1615311790000|2021-03-09 17:43:10|5341.6|5335.6|5342.6|5336.6|5342.6|5336.6|5341.6|5335.6|12
1615311800000|2021-03-09 17:43:20|5342.7|5336.7|5344.6|5338.6|5344.6|5338.6|5342.7|5336.7|5
1615311820000|2021-03-09 17:43:40|5344.1|5338.1|5343.1|5337.1|5344.1|5338.1|5343.1|5337.1|6
1615311830000|2021-03-09 17:43:50|5342.1|5336.1|5342.1|5336.1|5342.6|5336.6|5342.1|5336.1|2
1615311840000|2021-03-09 17:44:00|5342.6|5336.6|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|2
1615311850000|2021-03-09 17:44:10|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5343.6|5337.6|5
1615311860000|2021-03-09 17:44:20|5343.6|5337.6|5341.6|5335.6|5343.6|5337.6|5341.6|5335.6|3
1615311870000|2021-03-09 17:44:30|5342.1|5336.1|5344.1|5338.1|5344.6|5338.6|5342.1|5336.1|7
1615311880000|2021-03-09 17:44:40|5343.6|5337.6|5345.1|5339.1|5345.1|5339.1|5343.1|5337.1|10
1615311890000|2021-03-09 17:44:50|5344.6|5338.6|5342.6|5336.6|5344.6|5338.6|5342.6|5336.6|46
1615311900000|2021-03-09 17:45:00|5343.1|5337.1|5343.1|5337.1|5343.6|5337.6|5343.1|5337.1|11
1615311910000|2021-03-09 17:45:10|||||||||12
1615311920000|2021-03-09 17:45:20|5342.6|5336.6|5341.6|5335.6|5342.6|5336.6|5341.1|5335.1|17
1615311930000|2021-03-09 17:45:30|5340.6|5334.6|5339.1|5333.1|5340.6|5334.6|5338.1|5332.1|52
1615311940000|2021-03-09 17:45:40|5338.6|5332.6|5337.6|5331.6|5339.1|5333.1|5337.6|5331.6|71
1615311950000|2021-03-09 17:45:50|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|19
1615311960000|2021-03-09 17:46:00|5337.1|5331.1|5339.1|5333.1|5339.1|5333.1|5336.6|5330.6|13
1615311970000|2021-03-09 17:46:10|5338.6|5332.6|5336.1|5330.1|5338.6|5332.6|5336.1|5330.1|10
1615311980000|2021-03-09 17:46:20|5338.1|5332.1|5339.6|5333.6|5341.1|5335.1|5338.1|5332.1|31
1615311990000|2021-03-09 17:46:30|5340.1|5334.1|5341.1|5335.1|5341.6|5335.6|5340.1|5334.1|19
1615312000000|2021-03-09 17:46:40|5340.1|5334.1|5339.1|5333.1|5340.6|5334.6|5339.1|5333.1|5
1615312010000|2021-03-09 17:46:50|5339.6|5333.6|5338.1|5332.1|5339.6|5333.6|5337.1|5331.1|5
1615312020000|2021-03-09 17:47:00|5338.6|5332.6|5338.1|5332.1|5338.6|5332.6|5338.1|5332.1|6
1615312030000|2021-03-09 17:47:10|5338.6|5332.6|5336.1|5330.1|5338.6|5332.6|5336.1|5330.1|3
1615312040000|2021-03-09 17:47:20|5335.6|5329.6|5335.1|5329.1|5335.6|5329.6|5334.6|5328.6|6
1615312050000|2021-03-09 17:47:30|5335.6|5329.6|5336.6|5330.6|5336.6|5330.6|5335.6|5329.6|1
1615312060000|2021-03-09 17:47:40|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5334.1|5328.1|27
1615312070000|2021-03-09 17:47:50|5334.1|5328.1|5331.6|5325.6|5334.6|5328.6|5331.6|5325.6|3
1615312080000|2021-03-09 17:48:00|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5331.6|5325.6|12
1615312090000|2021-03-09 17:48:10|5332.6|5326.6|5334.1|5328.1|5334.1|5328.1|5332.6|5326.6|5
1615312100000|2021-03-09 17:48:20|5334.6|5328.6|5335.1|5329.1|5335.1|5329.1|5334.6|5328.6|7
1615312120000|2021-03-09 17:48:40|||||||||51
1615312130000|2021-03-09 17:48:50|5335.6|5329.6|5334.1|5328.1|5335.6|5329.6|5334.1|5328.1|11
1615312140000|2021-03-09 17:49:00|5333.1|5327.1|5331.1|5325.1|5333.1|5327.1|5331.1|5325.1|9
1615312150000|2021-03-09 17:49:10|5331.6|5325.6|5331.6|5325.6|5332.6|5326.6|5331.2|5325.2|24
1615312160000|2021-03-09 17:49:20|5331.7|5325.7|5333.6|5327.6|5334.2|5328.2|5331.7|5325.7|11
1615312170000|2021-03-09 17:49:30|5335.5|5329.5|5334.1|5328.1|5335.5|5329.5|5334.1|5328.1|16
1615312180000|2021-03-09 17:49:40|5333.6|5327.6|5334.6|5328.6|5336.1|5330.1|5333.6|5327.6|18
1615312190000|2021-03-09 17:49:50|5334.1|5328.1|5341.1|5335.1|5341.1|5335.1|5334.1|5328.1|11
1615312200000|2021-03-09 17:50:00|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|2
1615312210000|2021-03-09 17:50:10|5342.6|5336.6|5342.6|5336.6|5343.1|5337.1|5342.1|5336.1|12
1615312220000|2021-03-09 17:50:20|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|38
1615312230000|2021-03-09 17:50:30|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|24
1615312240000|2021-03-09 17:50:40|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.1|5331.1|4
1615312250000|2021-03-09 17:50:50|5337.1|5331.1|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|2
1615312260000|2021-03-09 17:51:00|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|3
1615312270000|2021-03-09 17:51:10|5337.1|5331.1|5334.1|5328.1|5337.1|5331.1|5333.6|5327.6|55
1615312280000|2021-03-09 17:51:20|5331.6|5325.6|5331.6|5325.6|5332.1|5326.1|5331.6|5325.6|9
1615312290000|2021-03-09 17:51:30|5332.1|5326.1|5331.6|5325.6|5334.1|5328.1|5330.6|5324.6|12
1615312300000|2021-03-09 17:51:40|5332.1|5326.1|5334.6|5328.6|5334.6|5328.6|5332.1|5326.1|6
1615312310000|2021-03-09 17:51:50|5332.2|5326.2|5330.1|5324.1|5332.2|5326.2|5330.1|5324.1|41
1615312320000|2021-03-09 17:52:00|5332.6|5326.6|5333.6|5327.6|5333.6|5327.6|5332.6|5326.6|12
1615312330000|2021-03-09 17:52:10|5333.1|5327.1|5337.1|5331.1|5337.1|5331.1|5333.1|5327.1|9
1615312340000|2021-03-09 17:52:20|5335.6|5329.6|5337.1|5331.1|5337.1|5331.1|5335.6|5329.6|26
1615312350000|2021-03-09 17:52:30|5337.6|5331.6|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|7
1615312360000|2021-03-09 17:52:40|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|10
1615312370000|2021-03-09 17:52:50|5337.1|5331.1|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|0
1615312380000|2021-03-09 17:53:00|5329.1|5323.1|5325.6|5319.6|5329.1|5323.1|5323.1|5317.1|153
1615312390000|2021-03-09 17:53:10|5325.1|5319.1|5326.6|5320.6|5326.6|5320.6|5324.1|5318.1|29
1615312400000|2021-03-09 17:53:20|5325.1|5319.1|5321.6|5315.6|5325.1|5319.1|5321.6|5315.6|47
1615312410000|2021-03-09 17:53:30|5322.1|5316.1|5321.1|5315.1|5322.1|5316.1|5320.1|5314.1|33
1615312420000|2021-03-09 17:53:40|5315.6|5309.6|5315.1|5309.1|5315.6|5309.6|5314.6|5308.6|48
1615312430000|2021-03-09 17:53:50|5315.6|5309.6|5320.6|5314.6|5320.6|5314.6|5315.6|5309.6|31
1615312440000|2021-03-09 17:54:00|5320.1|5314.1|5323.6|5317.6|5323.6|5317.6|5320.1|5314.1|11
1615312450000|2021-03-09 17:54:10|5320.2|5314.2|5318.6|5312.6|5320.2|5314.2|5318.1|5312.1|48
1615312460000|2021-03-09 17:54:20|5319.1|5313.1|5319.6|5313.6|5320.1|5314.1|5319.1|5313.1|5
1615312470000|2021-03-09 17:54:30|5320.1|5314.1|5321.1|5315.1|5321.1|5315.1|5320.1|5314.1|2
1615312480000|2021-03-09 17:54:40|5321.6|5315.6|5322.6|5316.6|5322.6|5316.6|5321.6|5315.6|7
1615312490000|2021-03-09 17:54:50|5323.1|5317.1|5322.6|5316.6|5323.1|5317.1|5322.6|5316.6|3
1615312500000|2021-03-09 17:55:00|5322.1|5316.1|5321.6|5315.6|5322.6|5316.6|5321.6|5315.6|11
1615312520000|2021-03-09 17:55:20|5322.6|5316.6|5323.1|5317.1|5323.1|5317.1|5322.6|5316.6|2
1615312530000|2021-03-09 17:55:30|5323.6|5317.6|5325.1|5319.1|5325.1|5319.1|5323.6|5317.6|5
1615312540000|2021-03-09 17:55:40|5324.1|5318.1|5326.1|5320.1|5326.1|5320.1|5324.1|5318.1|26
1615312550000|2021-03-09 17:55:50|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5325.6|5319.6|8
1615312560000|2021-03-09 17:56:00|5325.6|5319.6|5325.6|5319.6|5326.1|5320.1|5325.6|5319.6|3
1615312570000|2021-03-09 17:56:10|5320.1|5314.1|5320.6|5314.6|5321.1|5315.1|5320.1|5314.1|55
1615312580000|2021-03-09 17:56:20|5321.1|5315.1|5322.1|5316.1|5322.1|5316.1|5321.1|5315.1|12
1615312590000|2021-03-09 17:56:30|5323.6|5317.6|5323.6|5317.6|5324.6|5318.6|5323.6|5317.6|3
1615312600000|2021-03-09 17:56:40|5324.1|5318.1|5323.6|5317.6|5324.1|5318.1|5323.6|5317.6|3
1615312610000|2021-03-09 17:56:50|5323.1|5317.1|5324.6|5318.6|5324.6|5318.6|5323.1|5317.1|13
1615312620000|2021-03-09 17:57:00|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1615312630000|2021-03-09 17:57:10|5323.6|5317.6|5325.1|5319.1|5325.1|5319.1|5323.6|5317.6|7
1615312640000|2021-03-09 17:57:20|5324.1|5318.1|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|13
1615312650000|2021-03-09 17:57:30|5325.1|5319.1|5325.1|5319.1|5325.6|5319.6|5325.1|5319.1|5
1615312660000|2021-03-09 17:57:40|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|1
1615312670000|2021-03-09 17:57:50|5325.1|5319.1|5320.6|5314.6|5325.1|5319.1|5320.1|5314.1|9
1615312680000|2021-03-09 17:58:00|5320.1|5314.1|5321.6|5315.6|5321.6|5315.6|5320.1|5314.1|6
1615312690000|2021-03-09 17:58:10|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|2
1615312700000|2021-03-09 17:58:20|5321.6|5315.6|5321.1|5315.1|5321.6|5315.6|5321.1|5315.1|5
1615312710000|2021-03-09 17:58:30|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5
1615312720000|2021-03-09 17:58:40|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.1|5314.1|3
1615312730000|2021-03-09 17:58:50|5317.1|5311.1|5317.6|5311.6|5317.6|5311.6|5317.1|5311.1|55
1615312740000|2021-03-09 17:59:00|5318.1|5312.1|5319.1|5313.1|5319.1|5313.1|5318.1|5312.1|6
1615312750000|2021-03-09 17:59:10|5319.6|5313.6|5320.6|5314.6|5320.6|5314.6|5319.1|5313.1|7
1615312760000|2021-03-09 17:59:20|5321.1|5315.1|5321.6|5315.6|5321.6|5315.6|5321.1|5315.1|8
1615312770000|2021-03-09 17:59:30|5322.1|5316.1|5322.6|5316.6|5322.6|5316.6|5322.1|5316.1|7
1615312780000|2021-03-09 17:59:40|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5322.6|5316.6|3
1615312790000|2021-03-09 17:59:50|5324.1|5318.1|5322.6|5316.6|5324.1|5318.1|5322.6|5316.6|10
1615312800000|2021-03-09 18:00:00|5322.1|5316.1|5321.6|5315.6|5322.1|5316.1|5320.1|5314.1|3
1615312810000|2021-03-09 18:00:10|5321.1|5315.1|5318.1|5312.1|5322.1|5316.1|5317.6|5311.6|19
1615312820000|2021-03-09 18:00:20|5318.6|5312.6|5318.6|5312.6|5320.6|5314.6|5318.6|5312.6|6
1615312830000|2021-03-09 18:00:30|5319.6|5313.6|5320.1|5314.1|5320.1|5314.1|5319.6|5313.6|1
1615312840000|2021-03-09 18:00:40|5319.6|5313.6|5320.6|5314.6|5320.6|5314.6|5319.6|5313.6|0
1615312850000|2021-03-09 18:00:50|5320.1|5314.1|5320.1|5314.1|5320.6|5314.6|5320.1|5314.1|2
1615312860000|2021-03-09 18:01:00|5319.1|5313.1|5318.6|5312.6|5319.1|5313.1|5318.6|5312.6|7
1615312870000|2021-03-09 18:01:10|5318.1|5312.1|5318.6|5312.6|5318.6|5312.6|5318.1|5312.1|1
1615312880000|2021-03-09 18:01:20|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|0
1615312890000|2021-03-09 18:01:30|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|9
1615312900000|2021-03-09 18:01:40|5318.6|5312.6|5317.1|5311.1|5318.6|5312.6|5317.1|5311.1|0
1615312910000|2021-03-09 18:01:50|5317.2|5311.2|5317.1|5311.1|5318.6|5312.6|5317.1|5311.1|20
1615312920000|2021-03-09 18:02:00|5317.6|5311.6|5314.6|5308.6|5317.6|5311.6|5313.1|5307.1|50
1615312930000|2021-03-09 18:02:10|5310.6|5304.6|5309.6|5303.6|5310.6|5304.6|5308.2|5302.2|111
1615312940000|2021-03-09 18:02:20|5309.1|5303.1|5310.1|5304.1|5310.6|5304.6|5309.1|5303.1|8
1615312950000|2021-03-09 18:02:30|5310.6|5304.6|5311.6|5305.6|5311.6|5305.6|5310.6|5304.6|5
1615312960000|2021-03-09 18:02:40|5311.1|5305.1|5313.1|5307.1|5313.1|5307.1|5311.1|5305.1|4
1615312970000|2021-03-09 18:02:50|5312.1|5306.1|5312.6|5306.6|5313.1|5307.1|5312.1|5306.1|13
1615312980000|2021-03-09 18:03:00|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|1
1615312990000|2021-03-09 18:03:10|5312.6|5306.6|5314.6|5308.6|5314.6|5308.6|5312.1|5306.1|3
1615313000000|2021-03-09 18:03:20|||||||||8
1615313010000|2021-03-09 18:03:30|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|15
1615313020000|2021-03-09 18:03:40|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|75
1615313030000|2021-03-09 18:03:50|5314.1|5308.1|5313.6|5307.6|5314.6|5308.6|5313.1|5307.1|12
1615313040000|2021-03-09 18:04:00|||||||||2
1615313050000|2021-03-09 18:04:10|||||||||12
1615313060000|2021-03-09 18:04:20|5314.1|5308.1|5314.6|5308.6|5314.6|5308.6|5314.1|5308.1|6
1615313070000|2021-03-09 18:04:30|5313.6|5307.6|5312.6|5306.6|5314.6|5308.6|5311.6|5305.6|19
1615313080000|2021-03-09 18:04:40|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|2
1615313090000|2021-03-09 18:04:50|5313|5307|5312.1|5306.1|5313|5307|5312.1|5306.1|7
1615313100000|2021-03-09 18:05:00|5312.6|5306.6|5312.6|5306.6|5313.1|5307.1|5312.1|5306.1|7
1615313110000|2021-03-09 18:05:10|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|3
1615313120000|2021-03-09 18:05:20|5312.6|5306.6|5312.1|5306.1|5312.6|5306.6|5312.1|5306.1|23
1615313130000|2021-03-09 18:05:30|5309.6|5303.6|5308.6|5302.6|5309.6|5303.6|5308.1|5302.1|42
1615313140000|2021-03-09 18:05:40|5309.6|5303.6|5309.6|5303.6|5310.1|5304.1|5309.6|5303.6|9
1615313150000|2021-03-09 18:05:50|5309.5|5303.5|5307.6|5301.6|5309.5|5303.5|5307.1|5301.1|14
1615313160000|2021-03-09 18:06:00|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5307.6|5301.6|3
1615313170000|2021-03-09 18:06:10|5308.6|5302.6|5308.6|5302.6|5309.1|5303.1|5308.6|5302.6|7
1615313180000|2021-03-09 18:06:20|5308.1|5302.1|5314.1|5308.1|5314.1|5308.1|5308.1|5302.1|14
1615313190000|2021-03-09 18:06:30|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|17
1615313200000|2021-03-09 18:06:40|5314.1|5308.1|5313.1|5307.1|5314.1|5308.1|5313.1|5307.1|50
1615313210000|2021-03-09 18:06:50|||||||||5
1615313220000|2021-03-09 18:07:00|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|6
1615313230000|2021-03-09 18:07:10|5313.1|5307.1|5313.6|5307.6|5313.6|5307.6|5313.1|5307.1|3
1615313240000|2021-03-09 18:07:20|5313.1|5307.1|5314.1|5308.1|5314.1|5308.1|5313.1|5307.1|44
1615313260000|2021-03-09 18:07:40|5313.6|5307.6|5316.6|5310.6|5316.6|5310.6|5313.6|5307.6|9
1615313270000|2021-03-09 18:07:50|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|5316.6|5310.6|2
1615313280000|2021-03-09 18:08:00|5317.6|5311.6|5317.1|5311.1|5317.6|5311.6|5317.1|5311.1|2
1615313290000|2021-03-09 18:08:10|5317.6|5311.6|5317.1|5311.1|5317.6|5311.6|5317.1|5311.1|1
1615313300000|2021-03-09 18:08:20|5317.6|5311.6|5317.6|5311.6|5318.1|5312.1|5317.6|5311.6|6
1615313310000|2021-03-09 18:08:30|5318.1|5312.1|5317.6|5311.6|5318.1|5312.1|5317.6|5311.6|1
1615313320000|2021-03-09 18:08:40|5318.1|5312.1|5318.1|5312.1|5318.6|5312.6|5318.1|5312.1|4
1615313330000|2021-03-09 18:08:50|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5318.6|5312.6|5
1615313340000|2021-03-09 18:09:00|5319.6|5313.6|5319.1|5313.1|5319.6|5313.6|5319.1|5313.1|4
1615313350000|2021-03-09 18:09:10|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|2
1615313360000|2021-03-09 18:09:20|5320.1|5314.1|5320.6|5314.6|5321.1|5315.1|5319.6|5313.6|8
1615313370000|2021-03-09 18:09:30|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|2
1615313380000|2021-03-09 18:09:40|5321.1|5315.1|5321.6|5315.6|5321.6|5315.6|5321.1|5315.1|15
1615313390000|2021-03-09 18:09:50|5321.1|5315.1|5321.6|5315.6|5321.6|5315.6|5321.1|5315.1|3
1615313400000|2021-03-09 18:10:00|5321.1|5315.1|5321.6|5315.6|5321.6|5315.6|5321.1|5315.1|1
1615313410000|2021-03-09 18:10:10|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1615313430000|2021-03-09 18:10:30|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.1|5315.1|9
1615313440000|2021-03-09 18:10:40|5322.1|5316.1|5321.6|5315.6|5322.1|5316.1|5321.6|5315.6|5
1615313450000|2021-03-09 18:10:50|5321.1|5315.1|5322.1|5316.1|5322.1|5316.1|5321.1|5315.1|3
1615313460000|2021-03-09 18:11:00|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|2
1615313470000|2021-03-09 18:11:10|5323.1|5317.1|5321.1|5315.1|5323.1|5317.1|5321.1|5315.1|12
1615313500000|2021-03-09 18:11:40|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|2
1615313510000|2021-03-09 18:11:50|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5318.1|5312.1|14
1615313520000|2021-03-09 18:12:00|5319|5313|5316.1|5310.1|5319|5313|5316.1|5310.1|35
1615313550000|2021-03-09 18:12:30|5316|5310|5315.1|5309.1|5316|5310|5315.1|5309.1|1
1615313560000|2021-03-09 18:12:40|5315.6|5309.6|5315.6|5309.6|5315.6|5309.6|5315.6|5309.6|3
1615313570000|2021-03-09 18:12:50|5316.1|5310.1|5312.6|5306.6|5316.1|5310.1|5312.1|5306.1|33
1615313580000|2021-03-09 18:13:00|5311.1|5305.1|5314.6|5308.6|5314.6|5308.6|5311.1|5305.1|13
1615313590000|2021-03-09 18:13:10|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|16
1615313600000|2021-03-09 18:13:20|||||||||14
1615313610000|2021-03-09 18:13:30|||||||||17
1615313620000|2021-03-09 18:13:40|5316.6|5310.6|5317.1|5311.1|5317.1|5311.1|5316.6|5310.6|32
1615313630000|2021-03-09 18:13:50|5317.6|5311.6|5317.6|5311.6|5318|5312|5317.6|5311.6|3
1615313640000|2021-03-09 18:14:00|5318.6|5312.6|5318.1|5312.1|5319|5313|5318.1|5312.1|0
1615313660000|2021-03-09 18:14:20|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|3
1615313670000|2021-03-09 18:14:30|5315.6|5309.6|5315.1|5309.1|5315.6|5309.6|5315.1|5309.1|10
1615313680000|2021-03-09 18:14:40|5315.6|5309.6|5313.6|5307.6|5315.6|5309.6|5313.6|5307.6|17
1615313690000|2021-03-09 18:14:50|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|5312.1|5306.1|9
1615313700000|2021-03-09 18:15:00|5313.6|5307.6|5314.1|5308.1|5314.1|5308.1|5313.6|5307.6|3
1615313710000|2021-03-09 18:15:10|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|23
1615313720000|2021-03-09 18:15:20|5313.1|5307.1|5312.1|5306.1|5314.1|5308.1|5312.1|5306.1|6
1615313730000|2021-03-09 18:15:30|5312.6|5306.6|5312.1|5306.1|5312.6|5306.6|5312.1|5306.1|0
1615313740000|2021-03-09 18:15:40|5313.1|5307.1|5312.6|5306.6|5313.6|5307.6|5312.6|5306.6|15
1615313750000|2021-03-09 18:15:50|5313.1|5307.1|5314.6|5308.6|5314.6|5308.6|5313.1|5307.1|1
1615313760000|2021-03-09 18:16:00|5316.6|5310.6|5317.1|5311.1|5317.1|5311.1|5316.6|5310.6|11
1615313770000|2021-03-09 18:16:10|5317.6|5311.6|5316.6|5310.6|5317.6|5311.6|5316.6|5310.6|17
1615313780000|2021-03-09 18:16:20|5315.6|5309.6|5315.6|5309.6|5316.6|5310.6|5315.2|5309.2|21
1615313790000|2021-03-09 18:16:30|5315.7|5309.7|5316.6|5310.6|5316.6|5310.6|5315.7|5309.7|2
1615313800000|2021-03-09 18:16:40|||||||||2
1615313810000|2021-03-09 18:16:50|5317.1|5311.1|5314.6|5308.6|5317.1|5311.1|5314.6|5308.6|9
1615313820000|2021-03-09 18:17:00|5315.1|5309.1|5313.6|5307.6|5315.1|5309.1|5313.1|5307.1|7
1615313830000|2021-03-09 18:17:10|5314.1|5308.1|5313.6|5307.6|5314.1|5308.1|5313.6|5307.6|2
1615313840000|2021-03-09 18:17:20|5314.1|5308.1|5313.6|5307.6|5314.1|5308.1|5313.6|5307.6|1
1615313850000|2021-03-09 18:17:30|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|0
1615313860000|2021-03-09 18:17:40|5313.6|5307.6|5310.1|5304.1|5313.6|5307.6|5310.1|5304.1|11
1615313870000|2021-03-09 18:17:50|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|0
1615313880000|2021-03-09 18:18:00|5310.1|5304.1|5311.1|5305.1|5311.1|5305.1|5310.1|5304.1|8
1615313890000|2021-03-09 18:18:10|5310.6|5304.6|5310.6|5304.6|5311.1|5305.1|5310.6|5304.6|2
1615313910000|2021-03-09 18:18:30|5311.1|5305.1|5312.6|5306.6|5312.6|5306.6|5311.1|5305.1|18
1615313920000|2021-03-09 18:18:40|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|0
1615313930000|2021-03-09 18:18:50|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5
1615313950000|2021-03-09 18:19:10|5314.1|5308.1|5316.1|5310.1|5316.1|5310.1|5314.1|5308.1|5
1615313960000|2021-03-09 18:19:20|5315.6|5309.6|5313.6|5307.6|5315.6|5309.6|5313.6|5307.6|10
1615313970000|2021-03-09 18:19:30|5313.7|5307.7|5315.1|5309.1|5315.1|5309.1|5313.7|5307.7|2
1615313980000|2021-03-09 18:19:40|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5
1615313990000|2021-03-09 18:19:50|||||||||11
1615314000000|2021-03-09 18:20:00|5315.1|5309.1|5315.6|5309.6|5316.6|5310.6|5315.1|5309.1|46
1615314010000|2021-03-09 18:20:10|5315.1|5309.1|5315.6|5309.6|5315.6|5309.6|5315.1|5309.1|2
1615314020000|2021-03-09 18:20:20|5316.1|5310.1|5317.1|5311.1|5317.1|5311.1|5316.1|5310.1|3
1615314030000|2021-03-09 18:20:30|5318.1|5312.1|5318.1|5312.1|5318.6|5312.6|5318.1|5312.1|16
1615314040000|2021-03-09 18:20:40|5318.2|5312.2|5319.1|5313.1|5319.1|5313.1|5318.2|5312.2|1
1615314050000|2021-03-09 18:20:50|5319.2|5313.2|5320.6|5314.6|5320.6|5314.6|5319.2|5313.2|6
1615314060000|2021-03-09 18:21:00|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|15
1615314080000|2021-03-09 18:21:20|5323.1|5317.1|5323.6|5317.6|5324.1|5318.1|5323.1|5317.1|12
1615314090000|2021-03-09 18:21:30|5324.6|5318.6|5325.1|5319.1|5325.6|5319.6|5323.6|5317.6|32
1615314100000|2021-03-09 18:21:40|5325.6|5319.6|5324.6|5318.6|5325.6|5319.6|5324.6|5318.6|8
1615314110000|2021-03-09 18:21:50|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|10
1615314130000|2021-03-09 18:22:10|5326.6|5320.6|5324.6|5318.6|5326.6|5320.6|5324.1|5318.1|26
1615314140000|2021-03-09 18:22:20|5323.6|5317.6|5322.1|5316.1|5324.1|5318.1|5322.1|5316.1|16
1615314150000|2021-03-09 18:22:30|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|7
1615314160000|2021-03-09 18:22:40|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|4
1615314170000|2021-03-09 18:22:50|5321.1|5315.1|5321.1|5315.1|5321.6|5315.6|5321.1|5315.1|5
1615314180000|2021-03-09 18:23:00|5320.6|5314.6|5321.6|5315.6|5323.1|5317.1|5319.6|5313.6|71
1615314190000|2021-03-09 18:23:10|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|2
1615314200000|2021-03-09 18:23:20|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|3
1615314210000|2021-03-09 18:23:30|5321.1|5315.1|5321.6|5315.6|5321.6|5315.6|5321.1|5315.1|2
1615314220000|2021-03-09 18:23:40|5320.6|5314.6|5319.1|5313.1|5320.6|5314.6|5319.1|5313.1|5
1615314230000|2021-03-09 18:23:50|5320.6|5314.6|5321.6|5315.6|5321.6|5315.6|5320.1|5314.1|11
1615314240000|2021-03-09 18:24:00|5322.6|5316.6|5322.6|5316.6|5323.1|5317.1|5322.6|5316.6|5
1615314250000|2021-03-09 18:24:10|5323.1|5317.1|5321.1|5315.1|5323.1|5317.1|5321.1|5315.1|15
1615314260000|2021-03-09 18:24:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|9
1615314280000|2021-03-09 18:24:40|5321.1|5315.1|5319.6|5313.6|5321.1|5315.1|5319.1|5313.1|6
1615314290000|2021-03-09 18:24:50|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|0
1615314300000|2021-03-09 18:25:00|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|1
1615314310000|2021-03-09 18:25:10|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.1|5313.1|8
1615314320000|2021-03-09 18:25:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|3
1615314340000|2021-03-09 18:25:40|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1615314350000|2021-03-09 18:25:50|5320|5314|5318.1|5312.1|5320|5314|5318.1|5312.1|11
1615314360000|2021-03-09 18:26:00|5319.6|5313.6|5319.1|5313.1|5319.6|5313.6|5319.1|5313.1|9
1615314380000|2021-03-09 18:26:20|5318.1|5312.1|5318.6|5312.6|5318.6|5312.6|5318.1|5312.1|7
1615314390000|2021-03-09 18:26:30|5318.1|5312.1|5316.1|5310.1|5318.1|5312.1|5316.1|5310.1|15
1615314410000|2021-03-09 18:26:50|5317.1|5311.1|5316.6|5310.6|5317.1|5311.1|5316.6|5310.6|5
1615314420000|2021-03-09 18:27:00|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|0
1615314430000|2021-03-09 18:27:10|5318.1|5312.1|5320.1|5314.1|5320.1|5314.1|5318.1|5312.1|14
1615314440000|2021-03-09 18:27:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|1
1615314450000|2021-03-09 18:27:30|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5319.6|5313.6|6
1615314460000|2021-03-09 18:27:40|5320.6|5314.6|5320.1|5314.1|5320.6|5314.6|5319.6|5313.6|2
1615314470000|2021-03-09 18:27:50|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|1
1615314480000|2021-03-09 18:28:00|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|22
1615314490000|2021-03-09 18:28:10|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|2
1615314500000|2021-03-09 18:28:20|5320.6|5314.6|5319.1|5313.1|5321.1|5315.1|5319.1|5313.1|12
1615314510000|2021-03-09 18:28:30|5319.6|5313.6|5319.6|5313.6|5320.1|5314.1|5319.6|5313.6|24
1615314520000|2021-03-09 18:28:40|5320.1|5314.1|5323.6|5317.6|5323.6|5317.6|5320.1|5314.1|1
1615314560000|2021-03-09 18:29:20|5324.1|5318.1|5325.6|5319.6|5326.1|5320.1|5324.1|5318.1|13
1615314570000|2021-03-09 18:29:30|5326.1|5320.1|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|3
1615314590000|2021-03-09 18:29:50|5326.1|5320.1|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|2
1615314600000|2021-03-09 18:30:00|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1615314610000|2021-03-09 18:30:10|5326.1|5320.1|5325.6|5319.6|5326.6|5320.6|5325.6|5319.6|22
1615314630000|2021-03-09 18:30:30|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|16
1615314640000|2021-03-09 18:30:40|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|2
1615314650000|2021-03-09 18:30:50|5323.1|5317.1|5323.6|5317.6|5323.6|5317.6|5323.1|5317.1|7
1615314660000|2021-03-09 18:31:00|||||||||5
1615314670000|2021-03-09 18:31:10|5323.1|5317.1|5324.6|5318.6|5324.6|5318.6|5323.1|5317.1|5
1615314680000|2021-03-09 18:31:20|5324.1|5318.1|5325.1|5319.1|5325.1|5319.1|5324.1|5318.1|6
1615314690000|2021-03-09 18:31:30|5324.6|5318.6|5325.1|5319.1|5325.1|5319.1|5324.6|5318.6|2
1615314700000|2021-03-09 18:31:40|5324.6|5318.6|5322.1|5316.1|5324.6|5318.6|5322.1|5316.1|16
1615314710000|2021-03-09 18:31:50|5321.1|5315.1|5321.6|5315.6|5322.1|5316.1|5321.1|5315.1|7
1615314720000|2021-03-09 18:32:00|5322.1|5316.1|5325.6|5319.6|5325.6|5319.6|5322.1|5316.1|22
1615314730000|2021-03-09 18:32:10|5325.7|5319.7|5326.6|5320.6|5327.6|5321.6|5325.7|5319.7|19
1615314740000|2021-03-09 18:32:20|5326.7|5320.7|5326.6|5320.6|5327.6|5321.6|5326.6|5320.6|9
1615314760000|2021-03-09 18:32:40|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5326.6|5320.6|4
1615314770000|2021-03-09 18:32:50|||||||||1
1615314780000|2021-03-09 18:33:00|5328.1|5322.1|5327.6|5321.6|5328.1|5322.1|5327.6|5321.6|16
1615314790000|2021-03-09 18:33:10|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1615314800000|2021-03-09 18:33:20|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|7
1615314810000|2021-03-09 18:33:30|5326.1|5320.1|5323.6|5317.6|5326.1|5320.1|5323.6|5317.6|12
1615314820000|2021-03-09 18:33:40|5324.1|5318.1|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|4
1615314830000|2021-03-09 18:33:50|||||||||1
1615314840000|2021-03-09 18:34:00|5324.1|5318.1|5324.6|5318.6|5325.1|5319.1|5324.1|5318.1|5
1615314860000|2021-03-09 18:34:20|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|18
1615314870000|2021-03-09 18:34:30|5324.1|5318.1|5323.6|5317.6|5324.1|5318.1|5323.6|5317.6|4
1615314880000|2021-03-09 18:34:40|5324.6|5318.6|5323.1|5317.1|5324.6|5318.6|5323.1|5317.1|8
1615314890000|2021-03-09 18:34:50|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5321.6|5315.6|6
1615314900000|2021-03-09 18:35:00|5322.6|5316.6|5323.1|5317.1|5323.1|5317.1|5322.6|5316.6|3
1615314910000|2021-03-09 18:35:10|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.1|5316.1|3
1615314920000|2021-03-09 18:35:20|5322.1|5316.1|5322.1|5316.1|5322.6|5316.6|5322.1|5316.1|18
1615314930000|2021-03-09 18:35:30|5322.6|5316.6|5322.6|5316.6|5323.1|5317.1|5322.6|5316.6|8
1615314940000|2021-03-09 18:35:40|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|9
1615314950000|2021-03-09 18:35:50|5321.6|5315.6|5322.6|5316.6|5322.6|5316.6|5321.6|5315.6|11
1615314960000|2021-03-09 18:36:00|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|3
1615314990000|2021-03-09 18:36:30|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5
1615315010000|2021-03-09 18:36:50|5323.1|5317.1|5323.6|5317.6|5323.6|5317.6|5323.1|5317.1|3
1615315020000|2021-03-09 18:37:00|5324.1|5318.1|5325.1|5319.1|5325.1|5319.1|5324.1|5318.1|3
1615315030000|2021-03-09 18:37:10|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5324.6|5318.6|14
1615315040000|2021-03-09 18:37:20|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|3
1615315050000|2021-03-09 18:37:30|5327.1|5321.1|5325.1|5319.1|5327.1|5321.1|5324.6|5318.6|8
1615315070000|2021-03-09 18:37:50|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|3
1615315080000|2021-03-09 18:38:00|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|9
1615315090000|2021-03-09 18:38:10|||||||||1
1615315100000|2021-03-09 18:38:20|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|21
1615315110000|2021-03-09 18:38:30|5327.1|5321.1|5323.6|5317.6|5327.1|5321.1|5323.6|5317.6|30
1615315120000|2021-03-09 18:38:40|5324.1|5318.1|5327.6|5321.6|5327.6|5321.6|5324.1|5318.1|23
1615315130000|2021-03-09 18:38:50|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1615315140000|2021-03-09 18:39:00|5327.6|5321.6|5330.6|5324.6|5330.6|5324.6|5327.6|5321.6|73
1615315150000|2021-03-09 18:39:10|5330.2|5324.2|5330.6|5324.6|5331.1|5325.1|5330.1|5324.1|4
1615315160000|2021-03-09 18:39:20|5331.1|5325.1|5330.1|5324.1|5331.1|5325.1|5330.1|5324.1|6
1615315170000|2021-03-09 18:39:30|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1615315180000|2021-03-09 18:39:40|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|20
1615315190000|2021-03-09 18:39:50|||||||||7
1615315200000|2021-03-09 18:40:00|5332.2|5326.2|5331.6|5325.6|5332.2|5326.2|5331.6|5325.6|7
1615315220000|2021-03-09 18:40:20|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|33
1615315230000|2021-03-09 18:40:30|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1615315240000|2021-03-09 18:40:40|5329.7|5323.7|5329.6|5323.6|5329.7|5323.7|5329.6|5323.6|7
1615315250000|2021-03-09 18:40:50|5329.1|5323.1|5329.1|5323.1|5329.6|5323.6|5329.1|5323.1|11
1615315260000|2021-03-09 18:41:00|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|8
1615315270000|2021-03-09 18:41:10|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|2
1615315280000|2021-03-09 18:41:20|5331.1|5325.1|5332.6|5326.6|5332.6|5326.6|5331.1|5325.1|9
1615315290000|2021-03-09 18:41:30|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|0
1615315300000|2021-03-09 18:41:40|||||||||2
1615315310000|2021-03-09 18:41:50|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|3
1615315320000|2021-03-09 18:42:00|5332.1|5326.1|5332.1|5326.1|5333.1|5327.1|5332.1|5326.1|10
1615315330000|2021-03-09 18:42:10|5331.6|5325.6|5330.6|5324.6|5331.6|5325.6|5330.6|5324.6|25
1615315340000|2021-03-09 18:42:20|5331.1|5325.1|5330.6|5324.6|5331.1|5325.1|5330.6|5324.6|2
1615315350000|2021-03-09 18:42:30|5330.1|5324.1|5329.6|5323.6|5330.1|5324.1|5329.6|5323.6|4
1615315360000|2021-03-09 18:42:40|5329.1|5323.1|5330.6|5324.6|5330.6|5324.6|5329.1|5323.1|2
1615315370000|2021-03-09 18:42:50|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|2
1615315380000|2021-03-09 18:43:00|5330.6|5324.6|5330.6|5324.6|5331.1|5325.1|5330.6|5324.6|2
1615315390000|2021-03-09 18:43:10|||||||||7
1615315400000|2021-03-09 18:43:20|5330.1|5324.1|5330.6|5324.6|5330.6|5324.6|5330.1|5324.1|1
1615315420000|2021-03-09 18:43:40|||||||||2
1615315430000|2021-03-09 18:43:50|||||||||1
1615315440000|2021-03-09 18:44:00|5331.1|5325.1|5331.6|5325.6|5331.6|5325.6|5331.1|5325.1|4
1615315450000|2021-03-09 18:44:10|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|0
1615315460000|2021-03-09 18:44:20|5332.6|5326.6|5332.1|5326.1|5332.6|5326.6|5332.1|5326.1|11
1615315470000|2021-03-09 18:44:30|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1615315480000|2021-03-09 18:44:40|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|13
1615315490000|2021-03-09 18:44:50|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|9
1615315500000|2021-03-09 18:45:00|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|2
1615315510000|2021-03-09 18:45:10|5332.6|5326.6|5333.1|5327.1|5333.1|5327.1|5332.6|5326.6|2
1615315520000|2021-03-09 18:45:20|||||||||7
1615315540000|2021-03-09 18:45:40|||||||||26
1615315550000|2021-03-09 18:45:50|5333.6|5327.6|5333.1|5327.1|5334.1|5328.1|5333.1|5327.1|31
1615315560000|2021-03-09 18:46:00|5333.6|5327.6|5333.2|5327.2|5333.6|5327.6|5333.1|5327.1|10
1615315570000|2021-03-09 18:46:10|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|1
1615315580000|2021-03-09 18:46:20|5333.2|5327.2|5333.2|5327.2|5333.7|5327.7|5333.2|5327.2|5
1615315590000|2021-03-09 18:46:30|5333.6|5327.6|5332.5|5326.5|5333.6|5327.6|5332.5|5326.5|0
1615315600000|2021-03-09 18:46:40|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|0
1615315610000|2021-03-09 18:46:50|5332.8|5326.8|5330.4|5324.4|5332.8|5326.8|5330.4|5324.4|17
1615315620000|2021-03-09 18:47:00|5330.9|5324.9|5330.4|5324.4|5330.9|5324.9|5330.4|5324.4|1
1615315630000|2021-03-09 18:47:10|5330.9|5324.9|5328.9|5322.9|5330.9|5324.9|5328.4|5322.4|14
1615315640000|2021-03-09 18:47:20|5329.3|5323.3|5328.9|5322.9|5329.3|5323.3|5328.9|5322.9|0
1615315660000|2021-03-09 18:47:40|||||||||2
1615315670000|2021-03-09 18:47:50|5328.4|5322.4|5326.9|5320.9|5328.9|5322.9|5326.9|5320.9|12
1615315680000|2021-03-09 18:48:00|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|9
1615315690000|2021-03-09 18:48:10|5328.4|5322.4|5325.9|5319.9|5328.4|5322.4|5324.9|5318.9|21
1615315700000|2021-03-09 18:48:20|5325.4|5319.4|5325.4|5319.4|5325.9|5319.9|5325.4|5319.4|0
1615315710000|2021-03-09 18:48:30|5326.4|5320.4|5326.9|5320.9|5326.9|5320.9|5326.4|5320.4|8
1615315720000|2021-03-09 18:48:40|5326.4|5320.4|5326.4|5320.4|5326.9|5320.9|5326.4|5320.4|3
1615315740000|2021-03-09 18:49:00|5327.4|5321.4|5328.9|5322.9|5329.4|5323.4|5327.4|5321.4|7
1615315750000|2021-03-09 18:49:10|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|3
1615315760000|2021-03-09 18:49:20|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|5
1615315780000|2021-03-09 18:49:40|5328.8|5322.8|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|1
1615315790000|2021-03-09 18:49:50|||||||||1
1615315800000|2021-03-09 18:50:00|5330.9|5324.9|5329.9|5323.9|5331.3|5325.3|5329.9|5323.9|7
1615315810000|2021-03-09 18:50:10|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|0
1615315820000|2021-03-09 18:50:20|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|3
1615315830000|2021-03-09 18:50:30|5334.9|5328.9|5336.4|5330.4|5336.4|5330.4|5334.9|5328.9|41
1615315840000|2021-03-09 18:50:40|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|2
1615315850000|2021-03-09 18:50:50|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5337.9|5331.9|2
1615315860000|2021-03-09 18:51:00|5338.4|5332.4|5339.9|5333.9|5339.9|5333.9|5337.9|5331.9|157
1615315870000|2021-03-09 18:51:10|||||||||4
1615315880000|2021-03-09 18:51:20|5339.4|5333.4|5340.9|5334.9|5340.9|5334.9|5339.4|5333.4|20
1615315890000|2021-03-09 18:51:30|5340.8|5334.8|5340.9|5334.9|5341.3|5335.3|5340.4|5334.4|6
1615315900000|2021-03-09 18:51:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5340.4|5334.4|2
1615315910000|2021-03-09 18:51:50|5340.9|5334.9|5339.4|5333.4|5341.4|5335.4|5339.4|5333.4|15
1615315920000|2021-03-09 18:52:00|5339.9|5333.9|5340.4|5334.4|5340.4|5334.4|5339.9|5333.9|4
1615315930000|2021-03-09 18:52:10|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5
1615315940000|2021-03-09 18:52:20|5339.8|5333.8|5339.3|5333.3|5340.3|5334.3|5339.3|5333.3|8
1615315950000|2021-03-09 18:52:30|5341.3|5335.3|5342.3|5336.3|5342.3|5336.3|5341.3|5335.3|15
1615315960000|2021-03-09 18:52:40|5343.3|5337.3|5342.8|5336.8|5343.3|5337.3|5342.8|5336.8|14
1615315970000|2021-03-09 18:52:50|5343.3|5337.3|5344.8|5338.8|5344.8|5338.8|5343.3|5337.3|34
1615315980000|2021-03-09 18:53:00|||||||||9
1615315990000|2021-03-09 18:53:10|5344.4|5338.4|5344.8|5338.8|5344.8|5338.8|5344.4|5338.4|5
1615316000000|2021-03-09 18:53:20|5344.9|5338.9|5345.8|5339.8|5345.8|5339.8|5344.9|5338.9|11
1615316010000|2021-03-09 18:53:30|5345.3|5339.3|5344.8|5338.8|5345.8|5339.8|5344.8|5338.8|6
1615316020000|2021-03-09 18:53:40|5344.3|5338.3|5344.8|5338.8|5344.9|5338.9|5344.3|5338.3|27
1615316030000|2021-03-09 18:53:50|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|11
1615316040000|2021-03-09 18:54:00|5344.4|5338.4|5344.8|5338.8|5345.3|5339.3|5344.4|5338.4|32
1615316050000|2021-03-09 18:54:10|5344.3|5338.3|5345.8|5339.8|5346.3|5340.3|5344.3|5338.3|27
1615316060000|2021-03-09 18:54:20|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|9
1615316070000|2021-03-09 18:54:30|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|9
1615316080000|2021-03-09 18:54:40|||||||||21
1615316090000|2021-03-09 18:54:50|5344.8|5338.8|5345.8|5339.8|5345.8|5339.8|5344.8|5338.8|11
1615316100000|2021-03-09 18:55:00|5346.3|5340.3|5347.3|5341.3|5347.3|5341.3|5345.8|5339.8|13
1615316110000|2021-03-09 18:55:10|||||||||6
1615316120000|2021-03-09 18:55:20|5347.4|5341.4|5349.3|5343.3|5349.3|5343.3|5347.4|5341.4|52
1615316130000|2021-03-09 18:55:30|||||||||1
1615316140000|2021-03-09 18:55:40|5348.3|5342.3|5348.8|5342.8|5349.8|5343.8|5348.3|5342.3|25
1615316150000|2021-03-09 18:55:50|5349.3|5343.3|5351.3|5345.3|5351.3|5345.3|5348.8|5342.8|4
1615316160000|2021-03-09 18:56:00|5351.8|5345.8|5352.8|5346.8|5353.3|5347.3|5351.4|5345.4|29
1615316170000|2021-03-09 18:56:10|5352.9|5346.9|5354.8|5348.8|5354.8|5348.8|5352.8|5346.8|41
1615316180000|2021-03-09 18:56:20|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5353.8|5347.8|2
1615316190000|2021-03-09 18:56:30|5354.4|5348.4|5352.3|5346.3|5355.3|5349.3|5352.3|5346.3|15
1615316210000|2021-03-09 18:56:50|5352.4|5346.4|5352.8|5346.8|5352.8|5346.8|5352.4|5346.4|15
1615316220000|2021-03-09 18:57:00|5352.4|5346.4|5352.3|5346.3|5352.8|5346.8|5352.3|5346.3|9
1615316230000|2021-03-09 18:57:10|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|13
1615316240000|2021-03-09 18:57:20|5351.4|5345.4|5351.3|5345.3|5351.8|5345.8|5351.3|5345.3|26
1615316250000|2021-03-09 18:57:30|5351.8|5345.8|5352.3|5346.3|5352.3|5346.3|5351.8|5345.8|6
1615316260000|2021-03-09 18:57:40|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5
1615316270000|2021-03-09 18:57:50|5351.4|5345.4|5351.8|5345.8|5352.3|5346.3|5351.3|5345.3|5
1615316280000|2021-03-09 18:58:00|5351.4|5345.4|5351.3|5345.3|5351.8|5345.8|5351.3|5345.3|6
1615316290000|2021-03-09 18:58:10|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|7
1615316300000|2021-03-09 18:58:20|5351.4|5345.4|5351.3|5345.3|5351.4|5345.4|5351.3|5345.3|1
1615316310000|2021-03-09 18:58:30|5350.3|5344.3|5349.3|5343.3|5350.3|5344.3|5349.3|5343.3|6
1615316320000|2021-03-09 18:58:40|5347.8|5341.8|5348.8|5342.8|5348.8|5342.8|5345.8|5339.8|36
1615316330000|2021-03-09 18:58:50|5347.4|5341.4|5349.3|5343.3|5349.3|5343.3|5347.4|5341.4|8
1615316340000|2021-03-09 18:59:00|5349.4|5343.4|5349.3|5343.3|5349.9|5343.9|5349.3|5343.3|14
1615316350000|2021-03-09 18:59:10|5350.3|5344.3|5348.8|5342.8|5350.3|5344.3|5348.8|5342.8|8
1615316360000|2021-03-09 18:59:20|5345.8|5339.8|5343.8|5337.8|5346.3|5340.3|5343.8|5337.8|12
1615316370000|2021-03-09 18:59:30|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|11
1615316380000|2021-03-09 18:59:40|5343.8|5337.8|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|6
1615316390000|2021-03-09 18:59:50|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.4|5336.4|6
1615316400000|2021-03-09 19:00:00|5342.3|5336.3|5344.8|5338.8|5344.8|5338.8|5342.3|5336.3|12
1615316410000|2021-03-09 19:00:10|5345.3|5339.3|5345.3|5339.3|5345.8|5339.8|5344.8|5338.8|11
1615316420000|2021-03-09 19:00:20|5344.8|5338.8|5346.8|5340.8|5346.8|5340.8|5344.8|5338.8|63
1615316430000|2021-03-09 19:00:30|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|5
1615316440000|2021-03-09 19:00:40|||||||||6
1615316450000|2021-03-09 19:00:50|5347.4|5341.4|5350.3|5344.3|5350.3|5344.3|5347.4|5341.4|15
1615316460000|2021-03-09 19:01:00|5350.8|5344.8|5349.8|5343.8|5350.9|5344.9|5349.8|5343.8|10
1615316470000|2021-03-09 19:01:10|5349.9|5343.9|5349.3|5343.3|5349.9|5343.9|5349.3|5343.3|3
1615316480000|2021-03-09 19:01:20|5349.8|5343.8|5349.8|5343.8|5349.8|5343.8|5349.8|5343.8|3
1615316490000|2021-03-09 19:01:30|||||||||1
1615316500000|2021-03-09 19:01:40|5350.3|5344.3|5350.3|5344.3|5350.8|5344.8|5350.3|5344.3|5
1615316520000|2021-03-09 19:02:00|5349.3|5343.3|5349.8|5343.8|5349.8|5343.8|5349.3|5343.3|26
1615316530000|2021-03-09 19:02:10|5350.3|5344.3|5348.3|5342.3|5350.3|5344.3|5347.4|5341.4|17
1615316540000|2021-03-09 19:02:20|5348.8|5342.8|5349.3|5343.3|5349.3|5343.3|5348.8|5342.8|10
1615316550000|2021-03-09 19:02:30|5348.8|5342.8|5349.3|5343.3|5349.3|5343.3|5348.8|5342.8|8
1615316560000|2021-03-09 19:02:40|5348.8|5342.8|5349.3|5343.3|5349.3|5343.3|5348.8|5342.8|10
1615316570000|2021-03-09 19:02:50|5347.3|5341.3|5346.8|5340.8|5347.3|5341.3|5346.8|5340.8|7
1615316580000|2021-03-09 19:03:00|5347.3|5341.3|5348.3|5342.3|5348.3|5342.3|5346.8|5340.8|5
1615316590000|2021-03-09 19:03:10|5347.3|5341.3|5347.8|5341.8|5347.8|5341.8|5347.3|5341.3|5
1615316600000|2021-03-09 19:03:20|5347.3|5341.3|5348.3|5342.3|5348.3|5342.3|5347.3|5341.3|1
1615316630000|2021-03-09 19:03:50|||||||||15
1615316650000|2021-03-09 19:04:10|5347.8|5341.8|5347.3|5341.3|5347.8|5341.8|5347.3|5341.3|11
1615316660000|2021-03-09 19:04:20|||||||||2
1615316670000|2021-03-09 19:04:30|5348.8|5342.8|5349.3|5343.3|5349.3|5343.3|5348.3|5342.3|15
1615316680000|2021-03-09 19:04:40|||||||||1
1615316690000|2021-03-09 19:04:50|5349.8|5343.8|5350.3|5344.3|5350.3|5344.3|5349.8|5343.8|4
1615316700000|2021-03-09 19:05:00|5350.8|5344.8|5352.8|5346.8|5353.3|5347.3|5350.3|5344.3|27
1615316710000|2021-03-09 19:05:10|5352.3|5346.3|5353.3|5347.3|5353.3|5347.3|5351.8|5345.8|9
1615316720000|2021-03-09 19:05:20|5352.8|5346.8|5354.3|5348.3|5354.3|5348.3|5352.8|5346.8|15
1615316730000|2021-03-09 19:05:30|5353.3|5347.3|5354.3|5348.3|5354.3|5348.3|5353.3|5347.3|9
1615316740000|2021-03-09 19:05:40|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|8
1615316750000|2021-03-09 19:05:50|5354.3|5348.3|5353.3|5347.3|5354.3|5348.3|5353.3|5347.3|5
1615316760000|2021-03-09 19:06:00|5353.8|5347.8|5354.8|5348.8|5354.8|5348.8|5353.8|5347.8|8
1615316780000|2021-03-09 19:06:20|5355.3|5349.3|5357.3|5351.3|5357.3|5351.3|5355.3|5349.3|19
1615316790000|2021-03-09 19:06:30|||||||||20
1615316800000|2021-03-09 19:06:40|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|5355.3|5349.3|24
1615316810000|2021-03-09 19:06:50|5356.8|5350.8|5356.3|5350.3|5356.8|5350.8|5356.3|5350.3|4
1615316820000|2021-03-09 19:07:00|5355.3|5349.3|5355.3|5349.3|5356.3|5350.3|5355.3|5349.3|28
1615316830000|2021-03-09 19:07:10|5354.8|5348.8|5354.3|5348.3|5355.3|5349.3|5354.3|5348.3|6
1615316840000|2021-03-09 19:07:20|5353.3|5347.3|5353.3|5347.3|5353.3|5347.3|5353.3|5347.3|8
1615316850000|2021-03-09 19:07:30|5353.8|5347.8|5353.3|5347.3|5354.3|5348.3|5353.3|5347.3|20
1615316860000|2021-03-09 19:07:40|||||||||2
1615316870000|2021-03-09 19:07:50|||||||||45
1615316880000|2021-03-09 19:08:00|5351.8|5345.8|5353.3|5347.3|5353.3|5347.3|5351.3|5345.3|10
1615316890000|2021-03-09 19:08:10|5352.8|5346.8|5353.3|5347.3|5353.3|5347.3|5352.3|5346.3|3
1615316900000|2021-03-09 19:08:20|5355.3|5349.3|5354.8|5348.8|5355.3|5349.3|5354.8|5348.8|17
1615316910000|2021-03-09 19:08:30|5354.3|5348.3|5351.3|5345.3|5354.3|5348.3|5351.3|5345.3|24
1615316920000|2021-03-09 19:08:40|5352.3|5346.3|5352.3|5346.3|5353.3|5347.3|5351.8|5345.8|18
1615316930000|2021-03-09 19:08:50|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|13
1615316940000|2021-03-09 19:09:00|5355.3|5349.3|5353.8|5347.8|5355.3|5349.3|5353.8|5347.8|4
1615316950000|2021-03-09 19:09:10|5354.3|5348.3|5355.3|5349.3|5355.3|5349.3|5354.3|5348.3|3
1615316960000|2021-03-09 19:09:20|5352.3|5346.3|5350.3|5344.3|5352.3|5346.3|5350.3|5344.3|18
1615316970000|2021-03-09 19:09:30|5351.3|5345.3|5352.3|5346.3|5354.3|5348.3|5351.3|5345.3|24
1615316980000|2021-03-09 19:09:40|5352.8|5346.8|5354.8|5348.8|5354.8|5348.8|5352.8|5346.8|8
1615316990000|2021-03-09 19:09:50|5353.8|5347.8|5355.3|5349.3|5355.3|5349.3|5353.8|5347.8|19
1615317000000|2021-03-09 19:10:00|5353.8|5347.8|5354.3|5348.3|5354.3|5348.3|5353.8|5347.8|18
1615317010000|2021-03-09 19:10:10|5355.3|5349.3|5356.8|5350.8|5357.3|5351.3|5355.3|5349.3|32
1615317020000|2021-03-09 19:10:20|5356.3|5350.3|5362.3|5356.3|5362.3|5356.3|5356.3|5350.3|69
1615317030000|2021-03-09 19:10:30|5362.8|5356.8|5361.3|5355.3|5363.3|5357.3|5361.3|5355.3|46
1615317040000|2021-03-09 19:10:40|5362.3|5356.3|5362.8|5356.8|5363.3|5357.3|5361.3|5355.3|23
1615317050000|2021-03-09 19:10:50|5361.3|5355.3|5362.8|5356.8|5362.8|5356.8|5361.3|5355.3|17
1615317060000|2021-03-09 19:11:00|5362.3|5356.3|5362.8|5356.8|5363.3|5357.3|5361.8|5355.8|23
1615317070000|2021-03-09 19:11:10|5361.8|5355.8|5362.3|5356.3|5362.8|5356.8|5361.3|5355.3|17
1615317080000|2021-03-09 19:11:20|5362.8|5356.8|5362.3|5356.3|5363.3|5357.3|5362.3|5356.3|24
1615317090000|2021-03-09 19:11:30|5362.8|5356.8|5362.3|5356.3|5363.3|5357.3|5362.3|5356.3|34
1615317100000|2021-03-09 19:11:40|5361.8|5355.8|5361.3|5355.3|5361.8|5355.8|5361.3|5355.3|3
1615317110000|2021-03-09 19:11:50|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5359.8|5353.8|15
1615317120000|2021-03-09 19:12:00|5359.8|5353.8|5358.8|5352.8|5360.3|5354.3|5358.8|5352.8|43
1615317130000|2021-03-09 19:12:10|5359.3|5353.3|5359.8|5353.8|5360.3|5354.3|5358.3|5352.3|11
1615317140000|2021-03-09 19:12:20|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|5358.3|5352.3|14
1615317150000|2021-03-09 19:12:30|5360.3|5354.3|5361.3|5355.3|5361.3|5355.3|5360.3|5354.3|5
1615317160000|2021-03-09 19:12:40|5360.8|5354.8|5361.3|5355.3|5361.3|5355.3|5360.3|5354.3|6
1615317170000|2021-03-09 19:12:50|5361.8|5355.8|5363.3|5357.3|5363.3|5357.3|5361.3|5355.3|25
1615317180000|2021-03-09 19:13:00|5362.8|5356.8|5361.3|5355.3|5363.3|5357.3|5361.3|5355.3|16
1615317190000|2021-03-09 19:13:10|5361.8|5355.8|5360.3|5354.3|5361.8|5355.8|5360.3|5354.3|37
1615317200000|2021-03-09 19:13:20|5361.3|5355.3|5358.3|5352.3|5361.3|5355.3|5358.3|5352.3|31
1615317210000|2021-03-09 19:13:30|5359.3|5353.3|5357.3|5351.3|5359.3|5353.3|5357.3|5351.3|32
1615317220000|2021-03-09 19:13:40|5356.8|5350.8|5359.3|5353.3|5360.3|5354.3|5356.8|5350.8|17
1615317230000|2021-03-09 19:13:50|5359.8|5353.8|5359.8|5353.8|5360.3|5354.3|5356.3|5350.3|72
1615317240000|2021-03-09 19:14:00|5360.3|5354.3|5361.8|5355.8|5361.8|5355.8|5356.3|5350.3|239
1615317250000|2021-03-09 19:14:10|5362.3|5356.3|5363.8|5357.8|5364.3|5358.3|5360.8|5354.8|213
1615317260000|2021-03-09 19:14:20|5363.3|5357.3|5365.3|5359.3|5366.3|5360.3|5363.3|5357.3|265
1615317270000|2021-03-09 19:14:30|5365.8|5359.8|5364.3|5358.3|5366.3|5360.3|5362.8|5356.8|180
1615317280000|2021-03-09 19:14:40|5364.8|5358.8|5366.3|5360.3|5366.3|5360.3|5364.3|5358.3|146
1615317290000|2021-03-09 19:14:50|5365.3|5359.3|5362.3|5356.3|5366.3|5360.3|5362.3|5356.3|220
1615317300000|2021-03-09 19:15:00|5362.8|5356.8|5363.3|5357.3|5363.3|5357.3|5362.8|5356.8|82
1615317310000|2021-03-09 19:15:10|5362.8|5356.8|5361.8|5355.8|5362.8|5356.8|5361.3|5355.3|11
1615317320000|2021-03-09 19:15:20|5360.3|5354.3|5357.3|5351.3|5360.3|5354.3|5357.3|5351.3|86
1615317330000|2021-03-09 19:15:30|5356.3|5350.3|5359.3|5353.3|5359.3|5353.3|5356.3|5350.3|46
1615317340000|2021-03-09 19:15:40|5360.3|5354.3|5360.8|5354.8|5361.3|5355.3|5359.3|5353.3|10
1615317350000|2021-03-09 19:15:50|5360.3|5354.3|5359.8|5353.8|5361.3|5355.3|5359.8|5353.8|7
1615317360000|2021-03-09 19:16:00|5360.8|5354.8|5360.3|5354.3|5361.3|5355.3|5360.3|5354.3|2
1615317370000|2021-03-09 19:16:10|5359.8|5353.8|5359.3|5353.3|5360.3|5354.3|5359.3|5353.3|1
1615317380000|2021-03-09 19:16:20|5360.3|5354.3|5361.8|5355.8|5361.8|5355.8|5360.3|5354.3|6
1615317390000|2021-03-09 19:16:30|5361.3|5355.3|5360.3|5354.3|5361.8|5355.8|5360.3|5354.3|19
1615317400000|2021-03-09 19:16:40|||||||||2
1615317410000|2021-03-09 19:16:50|5359.3|5353.3|5360.3|5354.3|5360.3|5354.3|5359.3|5353.3|9
1615317420000|2021-03-09 19:17:00|5359.3|5353.3|5360.3|5354.3|5360.3|5354.3|5359.3|5353.3|10
1615317430000|2021-03-09 19:17:10|5359.8|5353.8|5361.8|5355.8|5361.8|5355.8|5359.8|5353.8|20
1615317440000|2021-03-09 19:17:20|5360.8|5354.8|5362.3|5356.3|5362.3|5356.3|5360.8|5354.8|0
1615317450000|2021-03-09 19:17:30|5361.8|5355.8|5362.8|5356.8|5362.8|5356.8|5361.8|5355.8|5
1615317460000|2021-03-09 19:17:40|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5361.8|5355.8|0
1615317470000|2021-03-09 19:17:50|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.3|5354.3|10
1615317480000|2021-03-09 19:18:00|5361.3|5355.3|5362.3|5356.3|5363.3|5357.3|5361.3|5355.3|3
1615317490000|2021-03-09 19:18:10|5363.3|5357.3|5363.3|5357.3|5364.3|5358.3|5363.3|5357.3|20
1615317500000|2021-03-09 19:18:20|5364.3|5358.3|5364.8|5358.8|5365.3|5359.3|5364.3|5358.3|15
1615317510000|2021-03-09 19:18:30|5365.3|5359.3|5365.3|5359.3|5365.3|5359.3|5364.8|5358.8|10
1615317520000|2021-03-09 19:18:40|5364.8|5358.8|5365.8|5359.8|5366.3|5360.3|5364.3|5358.3|14
1615317530000|2021-03-09 19:18:50|5366.3|5360.3|5367.4|5361.4|5367.4|5361.4|5365.8|5359.8|40
1615317540000|2021-03-09 19:19:00|5366.9|5360.9|5367.9|5361.9|5368.4|5362.4|5366.9|5360.9|13
1615317550000|2021-03-09 19:19:10|5367.4|5361.4|5365.4|5359.4|5367.4|5361.4|5365.4|5359.4|11
1615317560000|2021-03-09 19:19:20|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5363.9|5357.9|6
1615317570000|2021-03-09 19:19:30|5364.4|5358.4|5364.9|5358.9|5365.9|5359.9|5364.4|5358.4|11
1615317580000|2021-03-09 19:19:40|5365.4|5359.4|5365.9|5359.9|5365.9|5359.9|5364.9|5358.9|6
1615317590000|2021-03-09 19:19:50|5365.4|5359.4|5365.4|5359.4|5366.9|5360.9|5364.9|5358.9|8
1615342780000|2021-03-10 02:19:40|5319|5313|5319.5|5313.5|5319.5|5313.5|5319|5313|2
1615342790000|2021-03-10 02:19:50|5320|5314|5320|5314|5320|5314|5320|5314|0
1615342810000|2021-03-10 02:20:10|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|0
1615342820000|2021-03-10 02:20:20|5320|5314|5320|5314|5320|5314|5320|5314|1
1615342830000|2021-03-10 02:20:30|5320.5|5314.5|5321|5315|5321|5315|5320.5|5314.5|3
1615342850000|2021-03-10 02:20:50|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|1
1615342860000|2021-03-10 02:21:00|5321|5315|5321|5315|5321|5315|5321|5315|0
1615342870000|2021-03-10 02:21:10|5322|5316|5322|5316|5322|5316|5322|5316|3
1615342880000|2021-03-10 02:21:20|5321.5|5315.5|5321|5315|5321.5|5315.5|5321|5315|3
1615342890000|2021-03-10 02:21:30|||||||||1
1615342920000|2021-03-10 02:22:00|5320|5314|5319|5313|5320|5314|5319|5313|2
1615342940000|2021-03-10 02:22:20|5318.5|5312.5|5319|5313|5319|5313|5318.5|5312.5|7
1615342970000|2021-03-10 02:22:50|||||||||41
1615342980000|2021-03-10 02:23:00|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|0
1615342990000|2021-03-10 02:23:10|||||||||17
1615343000000|2021-03-10 02:23:20|5319|5313|5318|5312|5319|5313|5318|5312|30
1615343010000|2021-03-10 02:23:30|5319|5313|5319|5313|5319|5313|5319|5313|1
1615343020000|2021-03-10 02:23:40|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|1
1615343040000|2021-03-10 02:24:00|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|13
1615343050000|2021-03-10 02:24:10|||||||||4
1615343060000|2021-03-10 02:24:20|||||||||5
1615343070000|2021-03-10 02:24:30|||||||||8
1615343090000|2021-03-10 02:24:50|||||||||51
1615343100000|2021-03-10 02:25:00|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|19
1615343120000|2021-03-10 02:25:20|5320|5314|5320.5|5314.5|5320.5|5314.5|5320|5314|64
1615343130000|2021-03-10 02:25:30|||||||||32
1615343140000|2021-03-10 02:25:40|5320|5314|5320.5|5314.5|5320.5|5314.5|5320|5314|53
1615343150000|2021-03-10 02:25:50|5320|5314|5320.5|5314.5|5320.5|5314.5|5320|5314|20
1615343200000|2021-03-10 02:26:40|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|4
1615343210000|2021-03-10 02:26:50|5319|5313|5318|5312|5319|5313|5318|5312|4
1615343300000|2021-03-10 02:28:20|5318.5|5312.5|5317|5311|5318.5|5312.5|5317|5311|7
1615343310000|2021-03-10 02:28:30|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|0
1615343330000|2021-03-10 02:28:50|||||||||1
1615343360000|2021-03-10 02:29:20|||||||||1
1615343380000|2021-03-10 02:29:40|5316|5310|5315.5|5309.5|5316|5310|5315.5|5309.5|10
1615343400000|2021-03-10 02:30:00|5315|5309|5313|5307|5315|5309|5313|5307|15
1615343410000|2021-03-10 02:30:10|5312|5306|5312|5306|5312|5306|5311.5|5305.5|6
1615343420000|2021-03-10 02:30:20|5311|5305|5310|5304|5311|5305|5310|5304|5
1615343430000|2021-03-10 02:30:30|5309.5|5303.5|5309|5303|5309.5|5303.5|5309|5303|9
1615343440000|2021-03-10 02:30:40|5308.5|5302.5|5308.5|5302.5|5309|5303|5308.5|5302.5|113
1615343450000|2021-03-10 02:30:50|5309|5303|5309|5303|5309|5303|5309|5303|103
1615343460000|2021-03-10 02:31:00|5308.5|5302.5|5310.5|5304.5|5311|5305|5308.5|5302.5|11
1615343470000|2021-03-10 02:31:10|5310|5304|5310|5304|5310|5304|5309|5303|1
1615343480000|2021-03-10 02:31:20|5310.5|5304.5|5311.5|5305.5|5311.5|5305.5|5310|5304|3
1615343490000|2021-03-10 02:31:30|5312|5306|5315.5|5309.5|5315.5|5309.5|5312|5306|8
1615343500000|2021-03-10 02:31:40|5314|5308|5314|5308|5315|5309|5314|5308|2
1615343510000|2021-03-10 02:31:50|5313.5|5307.5|5313|5307|5314.5|5308.5|5312.5|5306.5|2
1615343520000|2021-03-10 02:32:00|5313.5|5307.5|5313|5307|5313.5|5307.5|5312.5|5306.5|6
1615343530000|2021-03-10 02:32:10|5312.5|5306.5|5313|5307|5313|5307|5312.5|5306.5|2
1615343540000|2021-03-10 02:32:20|||||||||1
1615343550000|2021-03-10 02:32:30|5313.5|5307.5|5314.5|5308.5|5315|5309|5313.5|5307.5|5
1615343560000|2021-03-10 02:32:40|5314|5308|5314|5308|5314.5|5308.5|5314|5308|4
1615343570000|2021-03-10 02:32:50|5313.5|5307.5|5314|5308|5314|5308|5313.5|5307.5|3
1615343580000|2021-03-10 02:33:00|5314.5|5308.5|5314|5308|5314.5|5308.5|5314|5308|0
1615343590000|2021-03-10 02:33:10|5315|5309|5318.5|5312.5|5319|5313|5315|5309|18
1615343600000|2021-03-10 02:33:20|5317|5311|5319.5|5313.5|5320|5314|5317|5311|9
1615343610000|2021-03-10 02:33:30|5320|5314|5320.5|5314.5|5320.5|5314.5|5320|5314|0
1615343620000|2021-03-10 02:33:40|||||||||7
1615343630000|2021-03-10 02:33:50|5320|5314|5320.5|5314.5|5320.5|5314.5|5320|5314|5
1615343640000|2021-03-10 02:34:00|5320|5314|5319|5313|5320|5314|5319|5313|2
1615343650000|2021-03-10 02:34:10|5319.5|5313.5|5320.5|5314.5|5320.5|5314.5|5319.5|5313.5|11
1615343660000|2021-03-10 02:34:20|5320|5314|5320|5314|5320|5314|5319|5313|2
1615343670000|2021-03-10 02:34:30|5320.5|5314.5|5319|5313|5320.5|5314.5|5319|5313|7
1615343680000|2021-03-10 02:34:40|5318.5|5312.5|5320|5314|5320|5314|5318.5|5312.5|5
1615343690000|2021-03-10 02:34:50|5319|5313|5319|5313|5319|5313|5319|5313|2
1615343700000|2021-03-10 02:35:00|5318.5|5312.5|5318.5|5312.5|5319|5313|5318.5|5312.5|6
1615343710000|2021-03-10 02:35:10|5317|5311|5317|5311|5317|5311|5317|5311|41
1615343720000|2021-03-10 02:35:20|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|0
1615343730000|2021-03-10 02:35:30|5318|5312|5318|5312|5318.5|5312.5|5317.5|5311.5|14
1615343740000|2021-03-10 02:35:40|5317.5|5311.5|5318|5312|5318|5312|5317.5|5311.5|1
1615343760000|2021-03-10 02:36:00|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317|5311|3
1615343770000|2021-03-10 02:36:10|5317|5311|5316|5310|5317|5311|5315|5309|1
1615343780000|2021-03-10 02:36:20|5316.5|5310.5|5317|5311|5317|5311|5316|5310|0
1615343790000|2021-03-10 02:36:30|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|0
1615343800000|2021-03-10 02:36:40|5317|5311|5318|5312|5318.5|5312.5|5317|5311|1
1615343810000|2021-03-10 02:36:50|5318.5|5312.5|5318|5312|5318.5|5312.5|5318|5312|4
1615343820000|2021-03-10 02:37:00|5318.5|5312.5|5317|5311|5318.5|5312.5|5317|5311|1
1615343830000|2021-03-10 02:37:10|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|0
1615343840000|2021-03-10 02:37:20|5316|5310|5314.5|5308.5|5316|5310|5314.5|5308.5|1
1615343850000|2021-03-10 02:37:30|5315|5309|5313|5307|5315|5309|5313|5307|0
1615343860000|2021-03-10 02:37:40|5312.5|5306.5|5312|5306|5312.5|5306.5|5311|5305|2
1615343870000|2021-03-10 02:37:50|5311.5|5305.5|5311|5305|5311.5|5305.5|5310.5|5304.5|6
1615343880000|2021-03-10 02:38:00|5310.5|5304.5|5311|5305|5311|5305|5310.5|5304.5|1
1615343890000|2021-03-10 02:38:10|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|1
1615343900000|2021-03-10 02:38:20|5310|5304|5309|5303|5310|5304|5309|5303|0
1615343920000|2021-03-10 02:38:40|5308.5|5302.5|5310|5304|5310|5304|5308.5|5302.5|63
1615343930000|2021-03-10 02:38:50|5309.5|5303.5|5310|5304|5310|5304|5309.5|5303.5|0
1615343940000|2021-03-10 02:39:00|5308.5|5302.5|5304.5|5298.5|5310|5304|5304.5|5298.5|85
1615343950000|2021-03-10 02:39:10|5305|5299|5305.5|5299.5|5305.5|5299.5|5304.5|5298.5|15
1615343960000|2021-03-10 02:39:20|5306|5300|5306.5|5300.5|5306.5|5300.5|5306|5300|4
1615343970000|2021-03-10 02:39:30|5306|5300|5307.5|5301.5|5307.5|5301.5|5306|5300|1
1615343980000|2021-03-10 02:39:40|5308|5302|5307.5|5301.5|5308|5302|5307.5|5301.5|3
1615343990000|2021-03-10 02:39:50|5308|5302|5307.5|5301.5|5308.5|5302.5|5307.5|5301.5|4
1615344000000|2021-03-10 02:40:00|5308|5302|5310|5304|5310|5304|5308|5302|3
1615344010000|2021-03-10 02:40:10|5310.5|5304.5|5310|5304|5311|5305|5310|5304|0
1615344020000|2021-03-10 02:40:20|5309.5|5303.5|5309|5303|5309.5|5303.5|5309|5303|10
1615344030000|2021-03-10 02:40:30|||||||||1
1615344040000|2021-03-10 02:40:40|5309.5|5303.5|5312.5|5306.5|5312.5|5306.5|5309.5|5303.5|10
1615344050000|2021-03-10 02:40:50|5313.5|5307.5|5312|5306|5313.5|5307.5|5312|5306|22
1615344060000|2021-03-10 02:41:00|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|5310.5|5304.5|3
1615344070000|2021-03-10 02:41:10|5312|5306|5312|5306|5312.5|5306.5|5312|5306|3
1615344080000|2021-03-10 02:41:20|5312.5|5306.5|5312|5306|5313|5307|5311.5|5305.5|4
1615344090000|2021-03-10 02:41:30|5312.5|5306.5|5312|5306|5313|5307|5312|5306|2
1615344100000|2021-03-10 02:41:40|5311.5|5305.5|5312|5306|5312|5306|5310.5|5304.5|4
1615344120000|2021-03-10 02:42:00|5311.5|5305.5|5312|5306|5312|5306|5311.5|5305.5|0
1615344130000|2021-03-10 02:42:10|5312.5|5306.5|5310|5304|5312.5|5306.5|5309.5|5303.5|5
1615344140000|2021-03-10 02:42:20|5310.5|5304.5|5311|5305|5311|5305|5310.5|5304.5|0
1615344150000|2021-03-10 02:42:30|5310.5|5304.5|5309|5303|5310.5|5304.5|5309|5303|2
1615344160000|2021-03-10 02:42:40|5309.5|5303.5|5310|5304|5310.5|5304.5|5309.5|5303.5|1
1615344170000|2021-03-10 02:42:50|5309.5|5303.5|5310.5|5304.5|5310.5|5304.5|5309.5|5303.5|1
1615344180000|2021-03-10 02:43:00|5311|5305|5313|5307|5313|5307|5311|5305|3
1615344190000|2021-03-10 02:43:10|5313.5|5307.5|5313|5307|5313.5|5307.5|5312.5|5306.5|4
1615344200000|2021-03-10 02:43:20|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|12
1615344210000|2021-03-10 02:43:30|||||||||16
1615344220000|2021-03-10 02:43:40|||||||||71
1615344230000|2021-03-10 02:43:50|||||||||35
1615344240000|2021-03-10 02:44:00|||||||||31
1615344250000|2021-03-10 02:44:10|||||||||9
1615344260000|2021-03-10 02:44:20|5314.5|5308.5|5315.5|5309.5|5315.5|5309.5|5314.5|5308.5|32
1615344270000|2021-03-10 02:44:30|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|21
1615344280000|2021-03-10 02:44:40|5315|5309|5315|5309|5315.5|5309.5|5314.5|5308.5|15
1615344300000|2021-03-10 02:45:00|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|2
1615344310000|2021-03-10 02:45:10|5314.5|5308.5|5315|5309|5315|5309|5314.5|5308.5|2
1615344320000|2021-03-10 02:45:20|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|16
1615344330000|2021-03-10 02:45:30|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5
1615344340000|2021-03-10 02:45:40|5315|5309|5315|5309|5315|5309|5315|5309|0
1615344350000|2021-03-10 02:45:50|5315.5|5309.5|5315|5309|5315.5|5309.5|5315|5309|32
1615344360000|2021-03-10 02:46:00|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|11
1615344370000|2021-03-10 02:46:10|||||||||59
1615344380000|2021-03-10 02:46:20|5314.5|5308.5|5315.5|5309.5|5315.5|5309.5|5314.5|5308.5|27
1615344390000|2021-03-10 02:46:30|||||||||7
1615344400000|2021-03-10 02:46:40|||||||||1
1615344410000|2021-03-10 02:46:50|5316.5|5310.5|5317.5|5311.5|5317.5|5311.5|5316.5|5310.5|21
1615344430000|2021-03-10 02:47:10|||||||||31
1615344440000|2021-03-10 02:47:20|||||||||32
1615344450000|2021-03-10 02:47:30|||||||||18
1615344460000|2021-03-10 02:47:40|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|117
1615344470000|2021-03-10 02:47:50|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|6
1615344480000|2021-03-10 02:48:00|5321.5|5315.5|5321|5315|5321.5|5315.5|5321|5315|41
1615344490000|2021-03-10 02:48:10|5320.5|5314.5|5320|5314|5320.5|5314.5|5320|5314|7
1615344500000|2021-03-10 02:48:20|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|0
1615344510000|2021-03-10 02:48:30|5321|5315|5321.5|5315.5|5321.5|5315.5|5321|5315|3
1615344520000|2021-03-10 02:48:40|5321|5315|5321.5|5315.5|5321.5|5315.5|5321|5315|0
1615344530000|2021-03-10 02:48:50|5321|5315|5321|5315|5321|5315|5321|5315|17
1615344540000|2021-03-10 02:49:00|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|2
1615344560000|2021-03-10 02:49:20|||||||||2
1615344570000|2021-03-10 02:49:30|||||||||12
1615344580000|2021-03-10 02:49:40|5321|5315|5321.5|5315.5|5321.5|5315.5|5321|5315|4
1615344590000|2021-03-10 02:49:50|||||||||41
1615344600000|2021-03-10 02:50:00|5321|5315|5321|5315|5321|5315|5320.5|5314.5|6
1615344610000|2021-03-10 02:50:10|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|30
1615344620000|2021-03-10 02:50:20|||||||||59
1615344630000|2021-03-10 02:50:30|||||||||6
1615344640000|2021-03-10 02:50:40|||||||||2
1615344650000|2021-03-10 02:50:50|5321|5315|5321|5315|5321|5315|5321|5315|8
1615344660000|2021-03-10 02:51:00|5321.5|5315.5|5321|5315|5321.5|5315.5|5321|5315|0
1615344680000|2021-03-10 02:51:20|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|0
1615344690000|2021-03-10 02:51:30|5321.4|5315.4|5321|5315|5321.4|5315.4|5320.5|5314.5|1
1615344700000|2021-03-10 02:51:40|||||||||11
1615344710000|2021-03-10 02:51:50|5320.5|5314.5|5321|5315|5321|5315|5320.5|5314.5|1
1615344720000|2021-03-10 02:52:00|5320.5|5314.5|5321.5|5315.5|5321.5|5315.5|5320.5|5314.5|3
1615344730000|2021-03-10 02:52:10|5320.5|5314.5|5321|5315|5321|5315|5320.5|5314.5|2
1615344750000|2021-03-10 02:52:30|5320.5|5314.5|5320|5314|5320.5|5314.5|5320|5314|3
1615344770000|2021-03-10 02:52:50|5319.5|5313.5|5319.5|5313.5|5320.5|5314.5|5319.5|5313.5|4
1615344780000|2021-03-10 02:53:00|5320|5314|5320|5314|5320|5314|5320|5314|1
1615344790000|2021-03-10 02:53:10|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|0
1615344800000|2021-03-10 02:53:20|5320|5314|5320|5314|5320|5314|5320|5314|2
1615344840000|2021-03-10 02:54:00|5319.5|5313.5|5320|5314|5320.4|5314.4|5319.5|5313.5|3
1615344850000|2021-03-10 02:54:10|5320.4|5314.4|5321|5315|5321|5315|5320.4|5314.4|2
1615344860000|2021-03-10 02:54:20|5321.4|5315.4|5321.5|5315.5|5321.5|5315.5|5321.4|5315.4|1
1615344880000|2021-03-10 02:54:40|5321.9|5315.9|5322.5|5316.5|5322.5|5316.5|5321.9|5315.9|19
1615344890000|2021-03-10 02:54:50|5322.4|5316.4|5320|5314|5322.4|5316.4|5320|5314|5
1615344900000|2021-03-10 02:55:00|5319.9|5313.9|5319|5313|5320|5314|5318.5|5312.5|4
1615344910000|2021-03-10 02:55:10|5318.9|5312.9|5319|5313|5319.5|5313.5|5318.5|5312.5|1
1615344920000|2021-03-10 02:55:20|5318.9|5312.9|5318.5|5312.5|5319|5313|5318.5|5312.5|0
1615344930000|2021-03-10 02:55:30|5318.9|5312.9|5319|5313|5319.5|5313.5|5318.9|5312.9|1
1615344940000|2021-03-10 02:55:40|5318.5|5312.5|5318|5312|5319|5313|5318|5312|8
1615344950000|2021-03-10 02:55:50|5317.5|5311.5|5317.5|5311.5|5318|5312|5317.5|5311.5|1
1615344960000|2021-03-10 02:56:00|5318|5312|5317.5|5311.5|5318|5312|5317.5|5311.5|5
1615344970000|2021-03-10 02:56:10|5317|5311|5317.5|5311.5|5317.5|5311.5|5317|5311|2
1615344980000|2021-03-10 02:56:20|5317|5311|5317|5311|5317|5311|5316|5310|4
1615344990000|2021-03-10 02:56:30|5316.9|5310.9|5317.5|5311.5|5317.5|5311.5|5316|5310|0
1615345000000|2021-03-10 02:56:40|5317.4|5311.4|5317.5|5311.5|5317.5|5311.5|5317|5311|4
1615345010000|2021-03-10 02:56:50|5318|5312|5318|5312|5320|5314|5318|5312|11
1615345020000|2021-03-10 02:57:00|5317.9|5311.9|5320|5314|5320|5314|5317.5|5311.5|4
1615345030000|2021-03-10 02:57:10|5319.5|5313.5|5319|5313|5320|5314|5319|5313|0
1615345040000|2021-03-10 02:57:20|5319.5|5313.5|5320|5314|5320|5314|5319.5|5313.5|2
1615345050000|2021-03-10 02:57:30|5319.9|5313.9|5319|5313|5319.9|5313.9|5319|5313|2
1615345060000|2021-03-10 02:57:40|5318.9|5312.9|5318|5312|5318.9|5312.9|5317.5|5311.5|24
1615345070000|2021-03-10 02:57:50|5318.4|5312.4|5318.5|5312.5|5318.5|5312.5|5318.4|5312.4|0
1615345080000|2021-03-10 02:58:00|5318.4|5312.4|5318|5312|5318.4|5312.4|5318|5312|0
1615345120000|2021-03-10 02:58:40|5317.5|5311.5|5318|5312|5318|5312|5317.5|5311.5|2
1615345140000|2021-03-10 02:59:00|5317.9|5311.9|5318|5312|5318|5312|5317.5|5311.5|1
1615345150000|2021-03-10 02:59:10|5317.9|5311.9|5317.5|5311.5|5317.9|5311.9|5317.5|5311.5|0
1615345160000|2021-03-10 02:59:20|5317.9|5311.9|5318|5312|5318|5312|5317.5|5311.5|2
1615345170000|2021-03-10 02:59:30|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|0
1615345180000|2021-03-10 02:59:40|5319|5313|5319|5313|5319|5313|5319|5313|3
1615345190000|2021-03-10 02:59:50|5318.9|5312.9|5318.5|5312.5|5318.9|5312.9|5318.5|5312.5|0
1615345200000|2021-03-10 03:00:00|5319|5313|5318.5|5312.5|5319.4|5313.4|5318.5|5312.5|2
1615345210000|2021-03-10 03:00:10|5319|5313|5319|5313|5319|5313|5319|5313|2
1615345220000|2021-03-10 03:00:20|5318.5|5312.5|5319.5|5313.5|5319.5|5313.5|5318.5|5312.5|3
1615345240000|2021-03-10 03:00:40|5320|5314|5320|5314|5320|5314|5319.5|5313.5|5
1615345260000|2021-03-10 03:01:00|5320.4|5314.4|5321|5315|5321.5|5315.5|5320.4|5314.4|4
1615345280000|2021-03-10 03:01:20|5321.5|5315.5|5321|5315|5321.5|5315.5|5321|5315|0
1615345290000|2021-03-10 03:01:30|5321.4|5315.4|5322|5316|5322|5316|5321.4|5315.4|18
1615345320000|2021-03-10 03:02:00|5322.4|5316.4|5322.5|5316.5|5322.5|5316.5|5322.4|5316.4|0
1615345330000|2021-03-10 03:02:10|5322.4|5316.4|5321|5315|5322.4|5316.4|5320.9|5314.9|6
1615345350000|2021-03-10 03:02:30|5321.4|5315.4|5322.5|5316.5|5322.5|5316.5|5321.4|5315.4|1
1615345370000|2021-03-10 03:02:50|5322.4|5316.4|5322|5316|5322.4|5316.4|5322|5316|6
1615345390000|2021-03-10 03:03:10|5321.9|5315.9|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|1
1615345410000|2021-03-10 03:03:30|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|1
1615345450000|2021-03-10 03:04:10|5322|5316|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|0
1615345470000|2021-03-10 03:04:30|5321.4|5315.4|5321.9|5315.9|5322.4|5316.4|5321.4|5315.4|15
1615345480000|2021-03-10 03:04:40|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|1
1615345490000|2021-03-10 03:04:50|5322|5316|5321.9|5315.9|5322|5316|5321.9|5315.9|2
1615345500000|2021-03-10 03:05:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|20
1615345510000|2021-03-10 03:05:10|||||||||4
1615345520000|2021-03-10 03:05:20|||||||||66
1615345540000|2021-03-10 03:05:40|5321.9|5315.9|5320.9|5314.9|5322.4|5316.4|5320.5|5314.5|13
1615345550000|2021-03-10 03:05:50|5320.5|5314.5|5320.9|5314.9|5320.9|5314.9|5320.4|5314.4|0
1615345560000|2021-03-10 03:06:00|5321|5315|5321.4|5315.4|5322.4|5316.4|5321|5315|3
1615345590000|2021-03-10 03:06:30|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|1
1615345600000|2021-03-10 03:06:40|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|0
1615345610000|2021-03-10 03:06:50|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|2
1615345620000|2021-03-10 03:07:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|12
1615345630000|2021-03-10 03:07:10|||||||||10
1615345670000|2021-03-10 03:07:50|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|18
1615345680000|2021-03-10 03:08:00|5321.5|5315.5|5321.9|5315.9|5321.9|5315.9|5321.5|5315.5|1
1615345700000|2021-03-10 03:08:20|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|0
1615345710000|2021-03-10 03:08:30|5322|5316|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|7
1615345720000|2021-03-10 03:08:40|5322.5|5316.5|5323.4|5317.4|5323.4|5317.4|5322.5|5316.5|59
1615345750000|2021-03-10 03:09:10|||||||||1
1615345760000|2021-03-10 03:09:20|||||||||5
1615345780000|2021-03-10 03:09:40|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|4
1615345790000|2021-03-10 03:09:50|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.4|5315.4|7
1615345800000|2021-03-10 03:10:00|5321.5|5315.5|5321.9|5315.9|5322.4|5316.4|5321.4|5315.4|3
1615345810000|2021-03-10 03:10:10|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|0
1615345830000|2021-03-10 03:10:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1615345840000|2021-03-10 03:10:40|||||||||2
1615345850000|2021-03-10 03:10:50|||||||||1
1615345860000|2021-03-10 03:11:00|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|3
1615345880000|2021-03-10 03:11:20|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|1
1615345890000|2021-03-10 03:11:30|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|7
1615345910000|2021-03-10 03:11:50|5317.4|5311.4|5316.4|5310.4|5317.9|5311.9|5316.4|5310.4|14
1615345920000|2021-03-10 03:12:00|5316.5|5310.5|5316.4|5310.4|5316.9|5310.9|5316.4|5310.4|1
1615345930000|2021-03-10 03:12:10|||||||||8
1615345940000|2021-03-10 03:12:20|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1615345950000|2021-03-10 03:12:30|||||||||1
1615345960000|2021-03-10 03:12:40|||||||||1
1615345970000|2021-03-10 03:12:50|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|20
1615345980000|2021-03-10 03:13:00|5316.4|5310.4|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|1
1615345990000|2021-03-10 03:13:10|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5316.9|5310.9|1
1615346000000|2021-03-10 03:13:20|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|0
1615346010000|2021-03-10 03:13:30|5318.9|5312.9|5317.9|5311.9|5318.9|5312.9|5317.9|5311.9|1
1615346020000|2021-03-10 03:13:40|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|0
1615346030000|2021-03-10 03:13:50|5319.4|5313.4|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|0
1615346040000|2021-03-10 03:14:00|5319.9|5313.9|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|0
1615346050000|2021-03-10 03:14:10|5319.9|5313.9|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|0
1615346070000|2021-03-10 03:14:30|5320.4|5314.4|5320.9|5314.9|5320.9|5314.9|5320.4|5314.4|1
1615346080000|2021-03-10 03:14:40|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|3
1615346090000|2021-03-10 03:14:50|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|6
1615346100000|2021-03-10 03:15:00|5321.4|5315.4|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|1
1615346110000|2021-03-10 03:15:10|5319.9|5313.9|5317.9|5311.9|5320.4|5314.4|5317.9|5311.9|5
1615346140000|2021-03-10 03:15:40|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1615346200000|2021-03-10 03:16:40|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|2
1615346220000|2021-03-10 03:17:00|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|1
1615346230000|2021-03-10 03:17:10|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|0
1615346240000|2021-03-10 03:17:20|5317.9|5311.9|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|3
1615346300000|2021-03-10 03:18:20|5318.4|5312.4|5317.4|5311.4|5318.4|5312.4|5317.4|5311.4|2
1615346310000|2021-03-10 03:18:30|5317.9|5311.9|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|0
1615346320000|2021-03-10 03:18:40|5316.9|5310.9|5315.9|5309.9|5316.9|5310.9|5315.9|5309.9|2
1615346360000|2021-03-10 03:19:20|5315.4|5309.4|5313.9|5307.9|5315.4|5309.4|5313.9|5307.9|11
1615346370000|2021-03-10 03:19:30|5313.4|5307.4|5313.9|5307.9|5313.9|5307.9|5313.4|5307.4|4
1615346390000|2021-03-10 03:19:50|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|1
1615346400000|2021-03-10 03:20:00|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|1
1615346410000|2021-03-10 03:20:10|5316.4|5310.4|5317.9|5311.9|5317.9|5311.9|5316.4|5310.4|0
1615346420000|2021-03-10 03:20:20|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|1
1615346430000|2021-03-10 03:20:30|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|1
1615346440000|2021-03-10 03:20:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|1
1615346450000|2021-03-10 03:20:50|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|1
1615346460000|2021-03-10 03:21:00|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|2
1615346470000|2021-03-10 03:21:10|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|0
1615346490000|2021-03-10 03:21:30|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|1
1615346500000|2021-03-10 03:21:40|5316.4|5310.4|5315.9|5309.9|5316.4|5310.4|5315.9|5309.9|0
1615346510000|2021-03-10 03:21:50|5316.4|5310.4|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|1
1615346520000|2021-03-10 03:22:00|5317.4|5311.4|5318.4|5312.4|5318.4|5312.4|5317.4|5311.4|3
1615346530000|2021-03-10 03:22:10|5317.9|5311.9|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|1
1615346540000|2021-03-10 03:22:20|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|0
1615346580000|2021-03-10 03:23:00|5317.9|5311.9|5316.9|5310.9|5317.9|5311.9|5316.9|5310.9|2
1615346610000|2021-03-10 03:23:30|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.4|5310.4|2
1615346620000|2021-03-10 03:23:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|1
1615346630000|2021-03-10 03:23:50|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.4|5311.4|1
1615346640000|2021-03-10 03:24:00|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5316.9|5310.9|1
1615346650000|2021-03-10 03:24:10|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|7
1615346660000|2021-03-10 03:24:20|||||||||1
1615346670000|2021-03-10 03:24:30|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|0
1615346680000|2021-03-10 03:24:40|5320.4|5314.4|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|1
1615346710000|2021-03-10 03:25:10|5319.4|5313.4|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|1
1615346720000|2021-03-10 03:25:20|5319.4|5313.4|5318.9|5312.9|5319.4|5313.4|5317.9|5311.9|1
1615346730000|2021-03-10 03:25:30|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5318.9|5312.9|0
1615346750000|2021-03-10 03:25:50|||||||||2
1615346760000|2021-03-10 03:26:00|5318.9|5312.9|5318.4|5312.4|5318.9|5312.9|5318.4|5312.4|2
1615346770000|2021-03-10 03:26:10|5317.9|5311.9|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|0
1615346780000|2021-03-10 03:26:20|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|0
1615346790000|2021-03-10 03:26:30|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|0
1615346820000|2021-03-10 03:27:00|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|3
1615346830000|2021-03-10 03:27:10|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1615346860000|2021-03-10 03:27:40|5316.4|5310.4|5316.4|5310.4|5316.9|5310.9|5316.4|5310.4|0
1615346870000|2021-03-10 03:27:50|||||||||2
1615346880000|2021-03-10 03:28:00|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1615346900000|2021-03-10 03:28:20|5317.4|5311.4|5318.9|5312.9|5318.9|5312.9|5316.9|5310.9|5
1615346910000|2021-03-10 03:28:30|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|7
1615346920000|2021-03-10 03:28:40|5321.4|5315.4|5320.4|5314.4|5321.4|5315.4|5320.4|5314.4|1
1615346930000|2021-03-10 03:28:50|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|0
1615346940000|2021-03-10 03:29:00|||||||||1
1615346960000|2021-03-10 03:29:20|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.4|5315.4|16
1615346970000|2021-03-10 03:29:30|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|0
1615346990000|2021-03-10 03:29:50|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5319.4|5313.4|14
1615347000000|2021-03-10 03:30:00|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|4
1615347020000|2021-03-10 03:30:20|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.4|5314.4|0
1615347030000|2021-03-10 03:30:30|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|3
1615347040000|2021-03-10 03:30:40|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1615347060000|2021-03-10 03:31:00|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|1
1615347070000|2021-03-10 03:31:10|5319.4|5313.4|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|2
1615347080000|2021-03-10 03:31:20|5320.4|5314.4|5320.9|5314.9|5320.9|5314.9|5320.4|5314.4|0
1615347110000|2021-03-10 03:31:50|5321.9|5315.9|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|0
1615347120000|2021-03-10 03:32:00|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|2
1615347150000|2021-03-10 03:32:30|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|0
1615347160000|2021-03-10 03:32:40|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|3
1615347190000|2021-03-10 03:33:10|5319.9|5313.9|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|0
1615347210000|2021-03-10 03:33:30|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|0
1615347230000|2021-03-10 03:33:50|5319.4|5313.4|5320.4|5314.4|5320.4|5314.4|5319.4|5313.4|1
1615347240000|2021-03-10 03:34:00|5320.9|5314.9|5320.4|5314.4|5320.9|5314.9|5320.4|5314.4|0
1615347260000|2021-03-10 03:34:20|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|1
1615347270000|2021-03-10 03:34:30|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1615347280000|2021-03-10 03:34:40|5322.4|5316.4|5323.4|5317.4|5323.4|5317.4|5322.4|5316.4|9
1615347290000|2021-03-10 03:34:50|||||||||1
1615347330000|2021-03-10 03:35:30|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|8
1615347350000|2021-03-10 03:35:50|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|2
1615347360000|2021-03-10 03:36:00|||||||||1
1615347410000|2021-03-10 03:36:50|||||||||1
1615347420000|2021-03-10 03:37:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|4
1615347440000|2021-03-10 03:37:20|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|1
1615347470000|2021-03-10 03:37:50|5322.4|5316.4|5320.9|5314.9|5322.4|5316.4|5320.9|5314.9|15
1615347480000|2021-03-10 03:38:00|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1615347490000|2021-03-10 03:38:10|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|1
1615347570000|2021-03-10 03:39:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1615347580000|2021-03-10 03:39:40|5321.9|5315.9|5322.9|5316.9|5322.9|5316.9|5321.9|5315.9|2
1615347650000|2021-03-10 03:40:50|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|6
1615347660000|2021-03-10 03:41:00|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1615347670000|2021-03-10 03:41:10|||||||||9
1615347680000|2021-03-10 03:41:20|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|4
1615347700000|2021-03-10 03:41:40|5322.9|5316.9|5321.9|5315.9|5322.9|5316.9|5321.9|5315.9|8
1615347720000|2021-03-10 03:42:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1615347730000|2021-03-10 03:42:10|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|2
1615347760000|2021-03-10 03:42:40|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|1
1615347780000|2021-03-10 03:43:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1615347830000|2021-03-10 03:43:50|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|4
1615347860000|2021-03-10 03:44:20|5320.9|5314.9|5321.9|5315.9|5321.9|5315.9|5320.9|5314.9|3
1615347880000|2021-03-10 03:44:40|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1615347910000|2021-03-10 03:45:10|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|7
1615347930000|2021-03-10 03:45:30|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|2
1615348020000|2021-03-10 03:47:00|||||||||3
1615348030000|2021-03-10 03:47:10|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|1
1615348050000|2021-03-10 03:47:30|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|1
1615348090000|2021-03-10 03:48:10|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1615348100000|2021-03-10 03:48:20|||||||||3
1615348110000|2021-03-10 03:48:30|||||||||1
1615348120000|2021-03-10 03:48:40|5318.4|5312.4|5318.4|5312.4|5318.9|5312.9|5318.4|5312.4|62
1615348130000|2021-03-10 03:48:50|5318.8|5312.8|5318.4|5312.4|5318.9|5312.9|5318.4|5312.4|0
1615348140000|2021-03-10 03:49:00|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|3
1615348150000|2021-03-10 03:49:10|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5318.4|5312.4|2
1615348180000|2021-03-10 03:49:40|||||||||1
1615348200000|2021-03-10 03:50:00|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|0
1615348220000|2021-03-10 03:50:20|5319.3|5313.3|5318.4|5312.4|5319.3|5313.3|5318.4|5312.4|2
1615348250000|2021-03-10 03:50:50|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1615348270000|2021-03-10 03:51:10|5319.3|5313.3|5318.9|5312.9|5319.4|5313.4|5318.9|5312.9|1
1615348280000|2021-03-10 03:51:20|5318.8|5312.8|5318.4|5312.4|5318.9|5312.9|5318.4|5312.4|0
1615348290000|2021-03-10 03:51:30|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|0
1615348360000|2021-03-10 03:52:40|5319.3|5313.3|5319.4|5313.4|5319.4|5313.4|5319.3|5313.3|1
1615348520000|2021-03-10 03:55:20|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|0
1615348560000|2021-03-10 03:56:00|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|0
1615348580000|2021-03-10 03:56:20|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|0
1615348620000|2021-03-10 03:57:00|5319.8|5313.8|5318.4|5312.4|5319.8|5313.8|5318.4|5312.4|4
1615348630000|2021-03-10 03:57:10|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.8|5312.8|4
1615348640000|2021-03-10 03:57:20|5318.8|5312.8|5316.9|5310.9|5318.8|5312.8|5316.9|5310.9|1
1615348660000|2021-03-10 03:57:40|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1615348670000|2021-03-10 03:57:50|||||||||21
1615348730000|2021-03-10 03:58:50|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|1
1615348740000|2021-03-10 03:59:00|5317.3|5311.3|5316.8|5310.8|5317.3|5311.3|5316.8|5310.8|0
1615348780000|2021-03-10 03:59:40|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|1
1615348810000|2021-03-10 04:00:10|||||||||1
1615348820000|2021-03-10 04:00:20|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|7
1615348840000|2021-03-10 04:00:40|5316.4|5310.4|5315.8|5309.8|5316.4|5310.4|5315.8|5309.8|2
1615348880000|2021-03-10 04:01:20|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1615348890000|2021-03-10 04:01:30|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1615348900000|2021-03-10 04:01:40|5315.3|5309.3|5315.8|5309.8|5315.8|5309.8|5315.3|5309.3|0
1615348910000|2021-03-10 04:01:50|||||||||1
1615348920000|2021-03-10 04:02:00|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|1
1615348950000|2021-03-10 04:02:30|5316.4|5310.4|5315.8|5309.8|5316.4|5310.4|5315.8|5309.8|1
1615348970000|2021-03-10 04:02:50|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1615348980000|2021-03-10 04:03:00|5315.8|5309.8|5315.3|5309.3|5315.8|5309.8|5315.3|5309.3|2
1615349000000|2021-03-10 04:03:20|||||||||3
1615349010000|2021-03-10 04:03:30|||||||||3
1615349030000|2021-03-10 04:03:50|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1615349040000|2021-03-10 04:04:00|5315.4|5309.4|5315.8|5309.8|5315.8|5309.8|5315.4|5309.4|0
1615349050000|2021-03-10 04:04:10|5315.4|5309.4|5315.8|5309.8|5315.8|5309.8|5315.3|5309.3|2
1615349060000|2021-03-10 04:04:20|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5
1615349100000|2021-03-10 04:05:00|5314.4|5308.4|5314.3|5308.3|5314.4|5308.4|5314.3|5308.3|0
1615349110000|2021-03-10 04:05:10|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|2
1615349120000|2021-03-10 04:05:20|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|2
1615349150000|2021-03-10 04:05:50|5314.9|5308.9|5315.3|5309.3|5315.3|5309.3|5314.9|5308.9|0
1615349220000|2021-03-10 04:07:00|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5
1615349250000|2021-03-10 04:07:30|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|0
1615349270000|2021-03-10 04:07:50|5315.8|5309.8|5315.3|5309.3|5315.8|5309.8|5315.3|5309.3|5
1615349280000|2021-03-10 04:08:00|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1615349290000|2021-03-10 04:08:10|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1615349320000|2021-03-10 04:08:40|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1615349330000|2021-03-10 04:08:50|||||||||1
1615349340000|2021-03-10 04:09:00|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1615349350000|2021-03-10 04:09:10|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1615349370000|2021-03-10 04:09:30|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1615349390000|2021-03-10 04:09:50|||||||||1
1615349410000|2021-03-10 04:10:10|5314.8|5308.8|5315.8|5309.8|5315.8|5309.8|5314.8|5308.8|4
1615349480000|2021-03-10 04:11:20|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|1
1615349500000|2021-03-10 04:11:40|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5
1615349550000|2021-03-10 04:12:30|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|1
1615349610000|2021-03-10 04:13:30|||||||||2
1615349830000|2021-03-10 04:17:10|5317.3|5311.3|5316.8|5310.8|5317.3|5311.3|5316.8|5310.8|0
1615349840000|2021-03-10 04:17:20|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|4
1615349850000|2021-03-10 04:17:30|||||||||1
1615349870000|2021-03-10 04:17:50|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1615349890000|2021-03-10 04:18:10|5318.3|5312.3|5318.8|5312.8|5318.8|5312.8|5318.3|5312.3|2
1615349910000|2021-03-10 04:18:30|5318.3|5312.3|5318.3|5312.3|5319.3|5313.3|5318.3|5312.3|2
1615349920000|2021-03-10 04:18:40|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|1
1615350050000|2021-03-10 04:20:50|5319.3|5313.3|5318.8|5312.8|5319.3|5313.3|5318.8|5312.8|0
1615350070000|2021-03-10 04:21:10|5319.8|5313.8|5318.8|5312.8|5319.8|5313.8|5318.8|5312.8|3
1615350090000|2021-03-10 04:21:30|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|1
1615350140000|2021-03-10 04:22:20|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|0
1615350190000|2021-03-10 04:23:10|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1615350200000|2021-03-10 04:23:20|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|0
1615350270000|2021-03-10 04:24:30|5320.3|5314.3|5320.8|5314.8|5320.8|5314.8|5320.3|5314.3|0
1615350320000|2021-03-10 04:25:20|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1615350330000|2021-03-10 04:25:30|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|0
1615350350000|2021-03-10 04:25:50|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1615350400000|2021-03-10 04:26:40|5319.8|5313.8|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|1
1615350410000|2021-03-10 04:26:50|5319.8|5313.8|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1615350440000|2021-03-10 04:27:20|5318.3|5312.3|5317.3|5311.3|5318.3|5312.3|5317.3|5311.3|7
1615350470000|2021-03-10 04:27:50|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|0
1615350500000|2021-03-10 04:28:20|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1615350510000|2021-03-10 04:28:30|5317.8|5311.8|5318.8|5312.8|5318.8|5312.8|5317.8|5311.8|3
1615350590000|2021-03-10 04:29:50|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1615350610000|2021-03-10 04:30:10|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.3|5312.3|4
1615350650000|2021-03-10 04:30:50|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1615350660000|2021-03-10 04:31:00|||||||||2
1615350670000|2021-03-10 04:31:10|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1615350690000|2021-03-10 04:31:30|5318.3|5312.3|5318.8|5312.8|5318.8|5312.8|5318.3|5312.3|2
1615350730000|2021-03-10 04:32:10|5319.3|5313.3|5318.8|5312.8|5319.3|5313.3|5318.8|5312.8|1
1615350740000|2021-03-10 04:32:20|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|2
1615350750000|2021-03-10 04:32:30|5320.3|5314.3|5320.8|5314.8|5321.3|5315.3|5320.3|5314.3|2
1615350780000|2021-03-10 04:33:00|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1615350800000|2021-03-10 04:33:20|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|3
1615350810000|2021-03-10 04:33:30|5321.3|5315.3|5320.8|5314.8|5321.3|5315.3|5320.8|5314.8|0
1615350820000|2021-03-10 04:33:40|5320.3|5314.3|5321.8|5315.8|5321.8|5315.8|5320.3|5314.3|3
1615350840000|2021-03-10 04:34:00|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|0
1615350870000|2021-03-10 04:34:30|||||||||5
1615350880000|2021-03-10 04:34:40|5321.3|5315.3|5321.8|5315.8|5321.8|5315.8|5321.3|5315.3|1
1615350900000|2021-03-10 04:35:00|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1615350910000|2021-03-10 04:35:10|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|2
1615350930000|2021-03-10 04:35:30|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|19
1615350940000|2021-03-10 04:35:40|5322.8|5316.8|5323.3|5317.3|5323.3|5317.3|5322.8|5316.8|8
1615350960000|2021-03-10 04:36:00|||||||||37
1615350970000|2021-03-10 04:36:10|||||||||7
1615350980000|2021-03-10 04:36:20|||||||||4
1615350990000|2021-03-10 04:36:30|5326.3|5320.3|5327.2|5321.2|5327.2|5321.2|5326.3|5320.3|69
1615351000000|2021-03-10 04:36:40|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.3|5323.3|4
1615351020000|2021-03-10 04:37:00|5330.3|5324.3|5329.8|5323.8|5330.3|5324.3|5329.3|5323.3|13
1615351030000|2021-03-10 04:37:10|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|0
1615351050000|2021-03-10 04:37:30|||||||||1
1615351060000|2021-03-10 04:37:40|5330.3|5324.3|5329.8|5323.8|5330.3|5324.3|5329.8|5323.8|4
1615351070000|2021-03-10 04:37:50|5330.3|5324.3|5329.8|5323.8|5330.3|5324.3|5329.8|5323.8|4
1615351080000|2021-03-10 04:38:00|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|0
1615351110000|2021-03-10 04:38:30|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|4
1615351130000|2021-03-10 04:38:50|5330.3|5324.3|5329.8|5323.8|5330.3|5324.3|5329.8|5323.8|1
1615351140000|2021-03-10 04:39:00|5330.3|5324.3|5330.8|5324.8|5330.8|5324.8|5330.3|5324.3|1
1615351150000|2021-03-10 04:39:10|5330.3|5324.3|5331.3|5325.3|5331.3|5325.3|5330.3|5324.3|1
1615351160000|2021-03-10 04:39:20|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|4
1615351180000|2021-03-10 04:39:40|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5
1615351200000|2021-03-10 04:40:00|5330.9|5324.9|5333.8|5327.8|5333.8|5327.8|5330.9|5324.9|3
1615351210000|2021-03-10 04:40:10|5333.3|5327.3|5334.3|5328.3|5334.3|5328.3|5333.3|5327.3|0
1615351220000|2021-03-10 04:40:20|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5
1615351230000|2021-03-10 04:40:30|5334.3|5328.3|5333.8|5327.8|5334.3|5328.3|5333.8|5327.8|1
1615351240000|2021-03-10 04:40:40|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|13
1615351250000|2021-03-10 04:40:50|5335.3|5329.3|5336.3|5330.3|5336.3|5330.3|5335.3|5329.3|8
1615351260000|2021-03-10 04:41:00|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|4
1615351270000|2021-03-10 04:41:10|||||||||4
1615351280000|2021-03-10 04:41:20|5336.3|5330.3|5336.8|5330.8|5336.8|5330.8|5336.3|5330.3|0
1615351300000|2021-03-10 04:41:40|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1615351310000|2021-03-10 04:41:50|5336.8|5330.8|5335.8|5329.8|5336.8|5330.8|5335.8|5329.8|3
1615351330000|2021-03-10 04:42:10|||||||||1
1615351370000|2021-03-10 04:42:50|||||||||1
1615351400000|2021-03-10 04:43:20|5335.3|5329.3|5334.8|5328.8|5335.3|5329.3|5334.8|5328.8|4
1615351410000|2021-03-10 04:43:30|||||||||1
1615351420000|2021-03-10 04:43:40|||||||||1
1615351460000|2021-03-10 04:44:20|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|1
1615351480000|2021-03-10 04:44:40|5335.3|5329.3|5336.8|5330.8|5336.8|5330.8|5335.3|5329.3|13
1615351500000|2021-03-10 04:45:00|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|4
1615351510000|2021-03-10 04:45:10|5336.2|5330.2|5335.3|5329.3|5336.2|5330.2|5335.3|5329.3|30
1615351560000|2021-03-10 04:46:00|||||||||1
1615351590000|2021-03-10 04:46:30|5334.8|5328.8|5333.3|5327.3|5334.8|5328.8|5333.3|5327.3|14
1615351600000|2021-03-10 04:46:40|||||||||3
1615351620000|2021-03-10 04:47:00|||||||||1
1615351640000|2021-03-10 04:47:20|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|3
1615351660000|2021-03-10 04:47:40|5335.3|5329.3|5334.8|5328.8|5335.3|5329.3|5334.8|5328.8|1
1615351710000|2021-03-10 04:48:30|5334.7|5328.7|5333.8|5327.8|5334.8|5328.8|5333.8|5327.8|6
1615351720000|2021-03-10 04:48:40|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|1
1615351730000|2021-03-10 04:48:50|5335.2|5329.2|5334.8|5328.8|5335.2|5329.2|5334.3|5328.3|2
1615351810000|2021-03-10 04:50:10|5334.3|5328.3|5334.8|5328.8|5334.8|5328.8|5334.3|5328.3|2
1615351840000|2021-03-10 04:50:40|5334.3|5328.3|5334.8|5328.8|5334.8|5328.8|5334.3|5328.3|4
1615351850000|2021-03-10 04:50:50|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|9
1615351860000|2021-03-10 04:51:00|5336.3|5330.3|5336.8|5330.8|5336.8|5330.8|5336.3|5330.3|0
1615351870000|2021-03-10 04:51:10|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|2
1615351880000|2021-03-10 04:51:20|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|3
1615351900000|2021-03-10 04:51:40|||||||||9
1615351910000|2021-03-10 04:51:50|5335.8|5329.8|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|0
1615351920000|2021-03-10 04:52:00|5335.8|5329.8|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|1
1615351930000|2021-03-10 04:52:10|5335.2|5329.2|5336.2|5330.2|5336.2|5330.2|5335.2|5329.2|2
1615351970000|2021-03-10 04:52:50|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|10
1615351980000|2021-03-10 04:53:00|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|2
1615352040000|2021-03-10 04:54:00|5334.7|5328.7|5334.2|5328.2|5334.7|5328.7|5334.2|5328.2|1
1615352080000|2021-03-10 04:54:40|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|3
1615352110000|2021-03-10 04:55:10|5334.7|5328.7|5336.7|5330.7|5336.7|5330.7|5334.7|5328.7|21
1615352170000|2021-03-10 04:56:10|5336.8|5330.8|5336.7|5330.7|5337.2|5331.2|5336.7|5330.7|2
1615352190000|2021-03-10 04:56:30|5336.3|5330.3|5336.2|5330.2|5336.3|5330.3|5336.2|5330.2|0
1615352220000|2021-03-10 04:57:00|||||||||1
1615352230000|2021-03-10 04:57:10|||||||||4
1615352240000|2021-03-10 04:57:20|||||||||1
1615352270000|2021-03-10 04:57:50|5336.7|5330.7|5337.2|5331.2|5337.2|5331.2|5336.7|5330.7|3
1615352280000|2021-03-10 04:58:00|5336.3|5330.3|5336.2|5330.2|5336.3|5330.3|5336.2|5330.2|4
1615352300000|2021-03-10 04:58:20|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|7
1615352330000|2021-03-10 04:58:50|5336.3|5330.3|5336.7|5330.7|5336.7|5330.7|5336.3|5330.3|0
1615352400000|2021-03-10 05:00:00|5336.8|5330.8|5336.7|5330.7|5336.8|5330.8|5336.7|5330.7|2
1615352430000|2021-03-10 05:00:30|5336.3|5330.3|5334.7|5328.7|5336.7|5330.7|5334.2|5328.2|13
1615352450000|2021-03-10 05:00:50|||||||||1
1615352460000|2021-03-10 05:01:00|5334.2|5328.2|5333.7|5327.7|5334.2|5328.2|5333.7|5327.7|1
1615352490000|2021-03-10 05:01:30|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|17
1615352500000|2021-03-10 05:01:40|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615352530000|2021-03-10 05:02:10|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1615352540000|2021-03-10 05:02:20|||||||||14
1615352560000|2021-03-10 05:02:40|||||||||28
1615352570000|2021-03-10 05:02:50|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|13
1615352580000|2021-03-10 05:03:00|5333.7|5327.7|5334.7|5328.7|5334.7|5328.7|5333.7|5327.7|9
1615352600000|2021-03-10 05:03:20|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1615352740000|2021-03-10 05:05:40|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5
1615352760000|2021-03-10 05:06:00|5334.7|5328.7|5335.2|5329.2|5335.2|5329.2|5334.7|5328.7|2
1615352770000|2021-03-10 05:06:10|||||||||1
1615352810000|2021-03-10 05:06:50|||||||||1
1615352820000|2021-03-10 05:07:00|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|9
1615352830000|2021-03-10 05:07:10|5336.7|5330.7|5337.2|5331.2|5337.2|5331.2|5336.7|5330.7|1
1615352840000|2021-03-10 05:07:20|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1615352880000|2021-03-10 05:08:00|5336.2|5330.2|5335.2|5329.2|5336.2|5330.2|5335.2|5329.2|4
1615352890000|2021-03-10 05:08:10|||||||||2
1615352900000|2021-03-10 05:08:20|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|1
1615352910000|2021-03-10 05:08:30|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|2
1615352920000|2021-03-10 05:08:40|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1615352930000|2021-03-10 05:08:50|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1615352970000|2021-03-10 05:09:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|1
1615352980000|2021-03-10 05:09:40|5335.2|5329.2|5335.7|5329.7|5335.7|5329.7|5335.2|5329.2|0
1615353000000|2021-03-10 05:10:00|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1615353010000|2021-03-10 05:10:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1615353020000|2021-03-10 05:10:20|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|3
1615353030000|2021-03-10 05:10:30|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|0
1615353040000|2021-03-10 05:10:40|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615353050000|2021-03-10 05:10:50|||||||||1
1615353060000|2021-03-10 05:11:00|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|7
1615353070000|2021-03-10 05:11:10|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|1
1615353100000|2021-03-10 05:11:40|||||||||5
1615353110000|2021-03-10 05:11:50|||||||||3
1615353120000|2021-03-10 05:12:00|||||||||1
1615353130000|2021-03-10 05:12:10|5335.2|5329.2|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|6
1615353140000|2021-03-10 05:12:20|||||||||1
1615353160000|2021-03-10 05:12:40|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5
1615353180000|2021-03-10 05:13:00|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|6
1615353220000|2021-03-10 05:13:40|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|1
1615353250000|2021-03-10 05:14:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|1
1615353290000|2021-03-10 05:14:50|5336.2|5330.2|5336.7|5330.7|5337.2|5331.2|5336.2|5330.2|11
1615353300000|2021-03-10 05:15:00|5337.2|5331.2|5337.7|5331.7|5337.7|5331.7|5337.2|5331.2|2
1615353320000|2021-03-10 05:15:20|||||||||1
1615353330000|2021-03-10 05:15:30|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|1
1615353370000|2021-03-10 05:16:10|5337.7|5331.7|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|4
1615353420000|2021-03-10 05:17:00|5337.7|5331.7|5337.2|5331.2|5337.7|5331.7|5337.2|5331.2|1
1615353460000|2021-03-10 05:17:40|||||||||1
1615353470000|2021-03-10 05:17:50|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|1
1615353480000|2021-03-10 05:18:00|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|4
1615353530000|2021-03-10 05:18:50|5337.2|5331.2|5337.7|5331.7|5337.7|5331.7|5337.2|5331.2|1
1615353550000|2021-03-10 05:19:10|5337.2|5331.2|5337.7|5331.7|5337.7|5331.7|5337.2|5331.2|0
1615353620000|2021-03-10 05:20:20|5338.2|5332.2|5337.7|5331.7|5338.2|5332.2|5337.7|5331.7|0
1615353640000|2021-03-10 05:20:40|5338.2|5332.2|5338.7|5332.7|5338.7|5332.7|5337.7|5331.7|2
1615353660000|2021-03-10 05:21:00|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|1
1615353670000|2021-03-10 05:21:10|5339.7|5333.7|5341.7|5335.7|5341.7|5335.7|5339.7|5333.7|5
1615353680000|2021-03-10 05:21:20|||||||||49
1615353690000|2021-03-10 05:21:30|5341.2|5335.2|5341.7|5335.7|5342.2|5336.2|5341.2|5335.2|1
1615353700000|2021-03-10 05:21:40|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|0
1615353720000|2021-03-10 05:22:00|||||||||1
1615353740000|2021-03-10 05:22:20|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|6
1615353750000|2021-03-10 05:22:30|||||||||1
1615353770000|2021-03-10 05:22:50|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|0
1615353790000|2021-03-10 05:23:10|5341.7|5335.7|5340.7|5334.7|5341.7|5335.7|5340.7|5334.7|11
1615353810000|2021-03-10 05:23:30|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|0
1615353820000|2021-03-10 05:23:40|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|3
1615353910000|2021-03-10 05:25:10|5341.2|5335.2|5340.7|5334.7|5341.2|5335.2|5340.7|5334.7|9
1615353920000|2021-03-10 05:25:20|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1615353930000|2021-03-10 05:25:30|5340.7|5334.7|5341.2|5335.2|5341.2|5335.2|5340.7|5334.7|0
1615353940000|2021-03-10 05:25:40|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|2
1615354000000|2021-03-10 05:26:40|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|1
1615354020000|2021-03-10 05:27:00|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1615354080000|2021-03-10 05:28:00|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.2|5333.2|2
1615354120000|2021-03-10 05:28:40|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|0
1615354130000|2021-03-10 05:28:50|||||||||1
1615354190000|2021-03-10 05:29:50|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|3
1615354200000|2021-03-10 05:30:00|5341.7|5335.7|5341.2|5335.2|5341.7|5335.7|5340.7|5334.7|7
1615354210000|2021-03-10 05:30:10|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|1
1615354220000|2021-03-10 05:30:20|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|30
1615354230000|2021-03-10 05:30:30|5345.2|5339.2|5345.7|5339.7|5345.7|5339.7|5344.2|5338.2|17
1615354240000|2021-03-10 05:30:40|5346.7|5340.7|5349.2|5343.2|5350.2|5344.2|5346.7|5340.7|23
1615354250000|2021-03-10 05:30:50|5349.7|5343.7|5348.7|5342.7|5349.7|5343.7|5348.7|5342.7|7
1615354260000|2021-03-10 05:31:00|5348.2|5342.2|5346.2|5340.2|5348.7|5342.7|5345.7|5339.7|4
1615354270000|2021-03-10 05:31:10|5346.7|5340.7|5347.2|5341.2|5347.7|5341.7|5346.2|5340.2|13
1615354280000|2021-03-10 05:31:20|5346.2|5340.2|5347.7|5341.7|5347.7|5341.7|5346.2|5340.2|6
1615354290000|2021-03-10 05:31:30|5348.2|5342.2|5347.2|5341.2|5348.2|5342.2|5347.2|5341.2|2
1615354300000|2021-03-10 05:31:40|5346.7|5340.7|5347.2|5341.2|5347.7|5341.7|5346.7|5340.7|5
1615354310000|2021-03-10 05:31:50|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|7
1615354320000|2021-03-10 05:32:00|||||||||1
1615354330000|2021-03-10 05:32:10|||||||||1
1615354340000|2021-03-10 05:32:20|5345.2|5339.2|5343.2|5337.2|5345.2|5339.2|5343.2|5337.2|19
1615354350000|2021-03-10 05:32:30|5343.7|5337.7|5343.2|5337.2|5343.7|5337.7|5343.2|5337.2|19
1615354360000|2021-03-10 05:32:40|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.2|5337.2|8
1615354370000|2021-03-10 05:32:50|5343.2|5337.2|5343.7|5337.7|5343.7|5337.7|5342.2|5336.2|31
1615354380000|2021-03-10 05:33:00|5343.2|5337.2|5344.2|5338.2|5344.2|5338.2|5342.2|5336.2|9
1615354390000|2021-03-10 05:33:10|5343.7|5337.7|5344.2|5338.2|5344.7|5338.7|5343.7|5337.7|2
1615354400000|2021-03-10 05:33:20|5343.2|5337.2|5342.2|5336.2|5343.2|5337.2|5342.2|5336.2|7
1615354410000|2021-03-10 05:33:30|5342.1|5336.1|5342.2|5336.2|5342.2|5336.2|5341.7|5335.7|1
1615354420000|2021-03-10 05:33:40|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.2|5335.2|1
1615354430000|2021-03-10 05:33:50|5337.2|5331.2|5336.7|5330.7|5337.2|5331.2|5336.7|5330.7|11
1615354440000|2021-03-10 05:34:00|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|1
1615354450000|2021-03-10 05:34:10|5337.2|5331.2|5337.2|5331.2|5337.7|5331.7|5336.7|5330.7|0
1615354460000|2021-03-10 05:34:20|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|4
1615354470000|2021-03-10 05:34:30|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|1
1615354480000|2021-03-10 05:34:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1615354490000|2021-03-10 05:34:50|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1615354500000|2021-03-10 05:35:00|5336.2|5330.2|5336.7|5330.7|5336.7|5330.7|5336.2|5330.2|0
1615354510000|2021-03-10 05:35:10|5337.2|5331.2|5337.7|5331.7|5337.7|5331.7|5337.2|5331.2|0
1615354520000|2021-03-10 05:35:20|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|1
1615354530000|2021-03-10 05:35:30|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|4
1615354540000|2021-03-10 05:35:40|5338.2|5332.2|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|4
1615354560000|2021-03-10 05:36:00|5338.2|5332.2|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|0
1615354570000|2021-03-10 05:36:10|5339.2|5333.2|5341.7|5335.7|5341.7|5335.7|5339.2|5333.2|0
1615354580000|2021-03-10 05:36:20|5342.2|5336.2|5342.7|5336.7|5343.2|5337.2|5342.2|5336.2|13
1615354590000|2021-03-10 05:36:30|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1615354600000|2021-03-10 05:36:40|5342.7|5336.7|5344.7|5338.7|5344.7|5338.7|5342.7|5336.7|9
1615354610000|2021-03-10 05:36:50|5344.2|5338.2|5344.7|5338.7|5344.7|5338.7|5344.2|5338.2|1
1615354620000|2021-03-10 05:37:00|5344.2|5338.2|5345.2|5339.2|5345.2|5339.2|5344.2|5338.2|3
1615354630000|2021-03-10 05:37:10|5344.2|5338.2|5345.2|5339.2|5345.2|5339.2|5344.2|5338.2|8
1615354640000|2021-03-10 05:37:20|5346.1|5340.1|5346.2|5340.2|5346.2|5340.2|5346.1|5340.1|10
1615354650000|2021-03-10 05:37:30|5346.7|5340.7|5347.7|5341.7|5347.7|5341.7|5346.7|5340.7|2
1615354660000|2021-03-10 05:37:40|5348.2|5342.2|5350.2|5344.2|5350.2|5344.2|5348.2|5342.2|17
1615354670000|2021-03-10 05:37:50|5350.7|5344.7|5352.2|5346.2|5352.2|5346.2|5350.7|5344.7|14
1615354680000|2021-03-10 05:38:00|5352.7|5346.7|5351.2|5345.2|5352.7|5346.7|5351.2|5345.2|21
1615354690000|2021-03-10 05:38:10|5351.7|5345.7|5350.2|5344.2|5351.7|5345.7|5350.2|5344.2|6
1615354700000|2021-03-10 05:38:20|5350.6|5344.6|5351.7|5345.7|5351.7|5345.7|5350.6|5344.6|3
1615354720000|2021-03-10 05:38:40|5351.6|5345.6|5351.7|5345.7|5351.7|5345.7|5351.2|5345.2|5
1615354730000|2021-03-10 05:38:50|||||||||4
1615354740000|2021-03-10 05:39:00|||||||||2
1615354750000|2021-03-10 05:39:10|5351.6|5345.6|5350.7|5344.7|5351.6|5345.6|5350.2|5344.2|6
1615354760000|2021-03-10 05:39:20|5351.2|5345.2|5352.2|5346.2|5352.2|5346.2|5351.2|5345.2|1
1615354780000|2021-03-10 05:39:40|5353.1|5347.1|5353.2|5347.2|5353.2|5347.2|5353.1|5347.1|1
1615354790000|2021-03-10 05:39:50|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|6
1615354800000|2021-03-10 05:40:00|5353.7|5347.7|5353.2|5347.2|5353.7|5347.7|5353.2|5347.2|3
1615354810000|2021-03-10 05:40:10|5353.7|5347.7|5353.2|5347.2|5353.7|5347.7|5353.2|5347.2|32
1615354820000|2021-03-10 05:40:20|||||||||3
1615354830000|2021-03-10 05:40:30|5354.2|5348.2|5354.7|5348.7|5354.7|5348.7|5354.2|5348.2|8
1615354840000|2021-03-10 05:40:40|5355.7|5349.7|5357.2|5351.2|5357.2|5351.2|5355.7|5349.7|5
1615354850000|2021-03-10 05:40:50|5357.1|5351.1|5356.7|5350.7|5357.1|5351.1|5356.7|5350.7|3
1615354860000|2021-03-10 05:41:00|5356.6|5350.6|5354.7|5348.7|5356.6|5350.6|5354.2|5348.2|2
1615354870000|2021-03-10 05:41:10|5355.1|5349.1|5355.2|5349.2|5355.2|5349.2|5355.1|5349.1|0
1615354880000|2021-03-10 05:41:20|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.2|5349.2|6
1615354890000|2021-03-10 05:41:30|||||||||1
1615354900000|2021-03-10 05:41:40|5356.1|5350.1|5355.7|5349.7|5356.7|5350.7|5355.7|5349.7|2
1615354910000|2021-03-10 05:41:50|5356.1|5350.1|5355.7|5349.7|5356.2|5350.2|5355.2|5349.2|0
1615354920000|2021-03-10 05:42:00|5357.1|5351.1|5357.2|5351.2|5357.2|5351.2|5357.1|5351.1|4
1615354930000|2021-03-10 05:42:10|||||||||10
1615354940000|2021-03-10 05:42:20|||||||||3
1615354950000|2021-03-10 05:42:30|||||||||16
1615354960000|2021-03-10 05:42:40|||||||||1
1615354970000|2021-03-10 05:42:50|5357.1|5351.1|5355.2|5349.2|5357.1|5351.1|5355.2|5349.2|4
1615354980000|2021-03-10 05:43:00|5355.6|5349.6|5353.2|5347.2|5355.7|5349.7|5353.2|5347.2|56
1615354990000|2021-03-10 05:43:10|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|2
1615355000000|2021-03-10 05:43:20|5353.6|5347.6|5352.7|5346.7|5353.7|5347.7|5352.7|5346.7|2
1615355010000|2021-03-10 05:43:30|5354.2|5348.2|5353.7|5347.7|5354.2|5348.2|5353.7|5347.7|5
1615355020000|2021-03-10 05:43:40|5353.2|5347.2|5350.7|5344.7|5353.2|5347.2|5350.7|5344.7|31
1615355040000|2021-03-10 05:44:00|5347.2|5341.2|5349.2|5343.2|5349.7|5343.7|5347.2|5341.2|22
1615355050000|2021-03-10 05:44:10|5349.6|5343.6|5349.2|5343.2|5349.7|5343.7|5349.2|5343.2|0
1615355060000|2021-03-10 05:44:20|5349.6|5343.6|5348.2|5342.2|5350.2|5344.2|5348.2|5342.2|5
1615355070000|2021-03-10 05:44:30|5348.1|5342.1|5347.2|5341.2|5348.1|5342.1|5347.2|5341.2|0
1615355080000|2021-03-10 05:44:40|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5345.7|5339.7|7
1615355090000|2021-03-10 05:44:50|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|0
1615355100000|2021-03-10 05:45:00|5345.2|5339.2|5344.7|5338.7|5346.7|5340.7|5344.7|5338.7|13
1615355110000|2021-03-10 05:45:10|5345.2|5339.2|5344.7|5338.7|5345.2|5339.2|5344.7|5338.7|2
1615355120000|2021-03-10 05:45:20|5344.6|5338.6|5343.7|5337.7|5344.6|5338.6|5343.2|5337.2|3
1615355130000|2021-03-10 05:45:30|5344.2|5338.2|5344.7|5338.7|5344.7|5338.7|5344.2|5338.2|1
1615355140000|2021-03-10 05:45:40|5345.2|5339.2|5344.7|5338.7|5345.2|5339.2|5343.7|5337.7|2
1615355150000|2021-03-10 05:45:50|5344.2|5338.2|5344.1|5338.1|5344.7|5338.7|5344.1|5338.1|0
1615355160000|2021-03-10 05:46:00|5343.7|5337.7|5344.2|5338.2|5344.7|5338.7|5343.2|5337.2|8
1615355170000|2021-03-10 05:46:10|5343.7|5337.7|5345.7|5339.7|5345.7|5339.7|5343.7|5337.7|4
1615355180000|2021-03-10 05:46:20|5345.2|5339.2|5344.2|5338.2|5345.7|5339.7|5344.2|5338.2|6
1615355190000|2021-03-10 05:46:30|5344.7|5338.7|5342.7|5336.7|5344.7|5338.7|5342.2|5336.2|15
1615355200000|2021-03-10 05:46:40|5343.2|5337.2|5343.1|5337.1|5344.1|5338.1|5342.6|5336.6|40
1615355210000|2021-03-10 05:46:50|5341.6|5335.6|5343.1|5337.1|5343.6|5337.6|5341.6|5335.6|28
1615355220000|2021-03-10 05:47:00|5343.2|5337.2|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|22
1615355230000|2021-03-10 05:47:10|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5
1615355240000|2021-03-10 05:47:20|5343.7|5337.7|5343.6|5337.6|5343.7|5337.7|5343.6|5337.6|10
1615355250000|2021-03-10 05:47:30|5343.7|5337.7|5345.1|5339.1|5345.6|5339.6|5343.7|5337.7|8
1615355260000|2021-03-10 05:47:40|5344.6|5338.6|5345.1|5339.1|5345.1|5339.1|5344.1|5338.1|10
1615355280000|2021-03-10 05:48:00|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|6
1615355310000|2021-03-10 05:48:30|5344.2|5338.2|5344.1|5338.1|5344.2|5338.2|5344.1|5338.1|6
1615355320000|2021-03-10 05:48:40|5343.7|5337.7|5343.6|5337.6|5343.7|5337.7|5343.6|5337.6|0
1615355340000|2021-03-10 05:49:00|5342.1|5336.1|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|2
1615355360000|2021-03-10 05:49:20|5341.7|5335.7|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|2
1615355370000|2021-03-10 05:49:30|5342.1|5336.1|5340.6|5334.6|5342.1|5336.1|5338.1|5332.1|15
1615355390000|2021-03-10 05:49:50|5340.7|5334.7|5341.1|5335.1|5341.1|5335.1|5340.7|5334.7|0
1615355400000|2021-03-10 05:50:00|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5339.6|5333.6|3
1615355410000|2021-03-10 05:50:10|5340.7|5334.7|5341.6|5335.6|5341.6|5335.6|5340.7|5334.7|1
1615355420000|2021-03-10 05:50:20|5340.1|5334.1|5341.6|5335.6|5341.6|5335.6|5340.1|5334.1|2
1615355430000|2021-03-10 05:50:30|5341.2|5335.2|5339.6|5333.6|5341.2|5335.2|5339.6|5333.6|0
1615355440000|2021-03-10 05:50:40|5340.1|5334.1|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|2
1615355450000|2021-03-10 05:50:50|5340.1|5334.1|5338.6|5332.6|5340.1|5334.1|5338.6|5332.6|1
1615355460000|2021-03-10 05:51:00|5338.1|5332.1|5339.6|5333.6|5339.6|5333.6|5338.1|5332.1|0
1615355470000|2021-03-10 05:51:10|5339.7|5333.7|5340.6|5334.6|5340.6|5334.6|5339.7|5333.7|0
1615355480000|2021-03-10 05:51:20|5341.1|5335.1|5339.6|5333.6|5341.2|5335.2|5339.6|5333.6|2
1615355490000|2021-03-10 05:51:30|5340.1|5334.1|5339.1|5333.1|5340.6|5334.6|5339.1|5333.1|0
1615355500000|2021-03-10 05:51:40|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1615355510000|2021-03-10 05:51:50|5340.1|5334.1|5340.6|5334.6|5340.6|5334.6|5339.6|5333.6|0
1615355520000|2021-03-10 05:52:00|5340.1|5334.1|5339.6|5333.6|5340.1|5334.1|5339.6|5333.6|4
1615355530000|2021-03-10 05:52:10|5339.2|5333.2|5339.1|5333.1|5339.2|5333.2|5339.1|5333.1|0
1615355540000|2021-03-10 05:52:20|5339.2|5333.2|5339.1|5333.1|5340.6|5334.6|5339.1|5333.1|1
1615355550000|2021-03-10 05:52:30|5339.6|5333.6|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|2
1615355560000|2021-03-10 05:52:40|||||||||1
1615355570000|2021-03-10 05:52:50|5339.1|5333.1|5340.6|5334.6|5340.6|5334.6|5339.1|5333.1|0
1615355580000|2021-03-10 05:53:00|5340.2|5334.2|5340.1|5334.1|5340.2|5334.2|5340.1|5334.1|0
1615355590000|2021-03-10 05:53:10|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1615355600000|2021-03-10 05:53:20|5339.1|5333.1|5340.6|5334.6|5340.6|5334.6|5339.1|5333.1|0
1615355620000|2021-03-10 05:53:40|5340.7|5334.7|5344.1|5338.1|5344.1|5338.1|5340.7|5334.7|2
1615355630000|2021-03-10 05:53:50|5343.6|5337.6|5344.6|5338.6|5344.6|5338.6|5343.6|5337.6|4
1615355650000|2021-03-10 05:54:10|5342.6|5336.6|5343.1|5337.1|5343.1|5337.1|5342.6|5336.6|5
1615355660000|2021-03-10 05:54:20|5342.2|5336.2|5342.6|5336.6|5342.6|5336.6|5341.1|5335.1|12
1615355670000|2021-03-10 05:54:30|5342.1|5336.1|5341.6|5335.6|5342.1|5336.1|5341.1|5335.1|4
1615355690000|2021-03-10 05:54:50|5341.7|5335.7|5342.6|5336.6|5342.6|5336.6|5341.7|5335.7|0
1615355700000|2021-03-10 05:55:00|5341.6|5335.6|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|0
1615355720000|2021-03-10 05:55:20|5342.1|5336.1|5342.6|5336.6|5343.6|5337.6|5341.6|5335.6|2
1615355730000|2021-03-10 05:55:30|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5343.1|5337.1|0
1615355740000|2021-03-10 05:55:40|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1615355750000|2021-03-10 05:55:50|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|3
1615355760000|2021-03-10 05:56:00|5343.6|5337.6|5342.6|5336.6|5343.6|5337.6|5342.6|5336.6|4
1615355800000|2021-03-10 05:56:40|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|1
1615355810000|2021-03-10 05:56:50|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5343.1|5337.1|2
1615355820000|2021-03-10 05:57:00|5342.6|5336.6|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|0
1615355830000|2021-03-10 05:57:10|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1615355840000|2021-03-10 05:57:20|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5343.1|5337.1|0
1615355850000|2021-03-10 05:57:30|5344.1|5338.1|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|0
1615355880000|2021-03-10 05:58:00|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|0
1615355910000|2021-03-10 05:58:30|5343.6|5337.6|5346.6|5340.6|5347.1|5341.1|5343.6|5337.6|14
1615355920000|2021-03-10 05:58:40|5346.1|5340.1|5345.6|5339.6|5346.1|5340.1|5345.6|5339.6|3
1615355930000|2021-03-10 05:58:50|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|0
1615355940000|2021-03-10 05:59:00|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|3
1615355950000|2021-03-10 05:59:10|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1615355970000|2021-03-10 05:59:30|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1615355980000|2021-03-10 05:59:40|5344.6|5338.6|5344.1|5338.1|5344.6|5338.6|5344.1|5338.1|0
1615355990000|2021-03-10 05:59:50|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|4
1615356000000|2021-03-10 06:00:00|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5341.6|5335.6|2
1615356010000|2021-03-10 06:00:10|5341.6|5335.6|5342.6|5336.6|5343.6|5337.6|5341.6|5335.6|7
1615356020000|2021-03-10 06:00:20|5342.1|5336.1|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|0
1615356030000|2021-03-10 06:00:30|||||||||1
1615356040000|2021-03-10 06:00:40|5342.1|5336.1|5343.6|5337.6|5343.6|5337.6|5342.1|5336.1|9
1615356050000|2021-03-10 06:00:50|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1615356060000|2021-03-10 06:01:00|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|3
1615356080000|2021-03-10 06:01:20|5343.7|5337.7|5343.6|5337.6|5343.7|5337.7|5343.6|5337.6|0
1615356120000|2021-03-10 06:02:00|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|0
1615356140000|2021-03-10 06:02:20|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|1
1615356150000|2021-03-10 06:02:30|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|1
1615356160000|2021-03-10 06:02:40|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|0
1615356170000|2021-03-10 06:02:50|5341.6|5335.6|5342.6|5336.6|5342.6|5336.6|5341.6|5335.6|1
1615356180000|2021-03-10 06:03:00|5342.1|5336.1|5341.1|5335.1|5342.1|5336.1|5341.1|5335.1|0
1615356190000|2021-03-10 06:03:10|5341.6|5335.6|5343.1|5337.1|5343.1|5337.1|5341.6|5335.6|1
1615356200000|2021-03-10 06:03:20|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|2
1615356210000|2021-03-10 06:03:30|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1615356240000|2021-03-10 06:04:00|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|1
1615356250000|2021-03-10 06:04:10|5346.1|5340.1|5343.6|5337.6|5346.1|5340.1|5343.6|5337.6|1
1615356260000|2021-03-10 06:04:20|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1615356270000|2021-03-10 06:04:30|5345.1|5339.1|5344.6|5338.6|5345.6|5339.6|5344.6|5338.6|0
1615356280000|2021-03-10 06:04:40|5344.1|5338.1|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|0
1615356290000|2021-03-10 06:04:50|5345.1|5339.1|5344.6|5338.6|5345.1|5339.1|5344.6|5338.6|0
1615356330000|2021-03-10 06:05:30|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615356340000|2021-03-10 06:05:40|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1615356350000|2021-03-10 06:05:50|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5344.6|5338.6|2
1615356360000|2021-03-10 06:06:00|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1615356370000|2021-03-10 06:06:10|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|1
1615356390000|2021-03-10 06:06:30|5347.1|5341.1|5346.6|5340.6|5347.1|5341.1|5346.6|5340.6|1
1615356400000|2021-03-10 06:06:40|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615356410000|2021-03-10 06:06:50|5344.6|5338.6|5345.6|5339.6|5345.6|5339.6|5344.6|5338.6|0
1615356420000|2021-03-10 06:07:00|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|2
1615356430000|2021-03-10 06:07:10|||||||||3
1615356440000|2021-03-10 06:07:20|5345.6|5339.6|5345.6|5339.6|5346.1|5340.1|5345.6|5339.6|1
1615356450000|2021-03-10 06:07:30|5345.1|5339.1|5344.1|5338.1|5345.1|5339.1|5344.1|5338.1|2
1615356460000|2021-03-10 06:07:40|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|2
1615356470000|2021-03-10 06:07:50|5343.1|5337.1|5344.1|5338.1|5344.1|5338.1|5343.1|5337.1|2
1615356480000|2021-03-10 06:08:00|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|1
1615356500000|2021-03-10 06:08:20|5344.1|5338.1|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|0
1615356510000|2021-03-10 06:08:30|5343.1|5337.1|5343.1|5337.1|5343.6|5337.6|5343.1|5337.1|0
1615356520000|2021-03-10 06:08:40|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1615356530000|2021-03-10 06:08:50|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|1
1615356540000|2021-03-10 06:09:00|||||||||2
1615356550000|2021-03-10 06:09:10|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|2
1615356570000|2021-03-10 06:09:30|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1615356600000|2021-03-10 06:10:00|5345.1|5339.1|5345.6|5339.6|5345.6|5339.6|5345.1|5339.1|0
1615356620000|2021-03-10 06:10:20|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|1
1615356640000|2021-03-10 06:10:40|5345.1|5339.1|5344.6|5338.6|5345.6|5339.6|5344.6|5338.6|0
1615356650000|2021-03-10 06:10:50|5344.1|5338.1|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|0
1615356660000|2021-03-10 06:11:00|5343.6|5337.6|5344.6|5338.6|5344.6|5338.6|5343.6|5337.6|1
1615356670000|2021-03-10 06:11:10|5344.1|5338.1|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|0
1615356680000|2021-03-10 06:11:20|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.1|5336.1|1
1615356690000|2021-03-10 06:11:30|5342.1|5336.1|5342.6|5336.6|5342.6|5336.6|5342.1|5336.1|2
1615356700000|2021-03-10 06:11:40|5342.1|5336.1|5341.6|5335.6|5342.6|5336.6|5341.6|5335.6|0
1615356710000|2021-03-10 06:11:50|5342.1|5336.1|5341.6|5335.6|5342.6|5336.6|5341.6|5335.6|1
1615356720000|2021-03-10 06:12:00|5341.1|5335.1|5342.1|5336.1|5342.1|5336.1|5341.1|5335.1|0
1615356730000|2021-03-10 06:12:10|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|0
1615356740000|2021-03-10 06:12:20|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|6
1615356750000|2021-03-10 06:12:30|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1615356760000|2021-03-10 06:12:40|5340.6|5334.6|5340.1|5334.1|5340.6|5334.6|5340.1|5334.1|2
1615356770000|2021-03-10 06:12:50|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1615356780000|2021-03-10 06:13:00|5340.1|5334.1|5339.6|5333.6|5340.1|5334.1|5339.6|5333.6|0
1615356790000|2021-03-10 06:13:10|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1615356800000|2021-03-10 06:13:20|5339.6|5333.6|5339.1|5333.1|5339.6|5333.6|5339.1|5333.1|3
1615356810000|2021-03-10 06:13:30|5338.6|5332.6|5339.6|5333.6|5339.6|5333.6|5338.6|5332.6|11
1615356820000|2021-03-10 06:13:40|5339.1|5333.1|5338.6|5332.6|5339.1|5333.1|5338.6|5332.6|0
1615356830000|2021-03-10 06:13:50|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.1|5331.1|32
1615356840000|2021-03-10 06:14:00|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.6|5331.6|1
1615356850000|2021-03-10 06:14:10|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1615356860000|2021-03-10 06:14:20|5337.6|5331.6|5337.6|5331.6|5338.1|5332.1|5337.6|5331.6|8
1615356870000|2021-03-10 06:14:30|5337.1|5331.1|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|2
1615356880000|2021-03-10 06:14:40|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5336.6|5330.6|2
1615356890000|2021-03-10 06:14:50|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|0
1615356900000|2021-03-10 06:15:00|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|1
1615356910000|2021-03-10 06:15:10|5335.1|5329.1|5334.1|5328.1|5335.1|5329.1|5334.1|5328.1|7
1615356920000|2021-03-10 06:15:20|||||||||18
1615356930000|2021-03-10 06:15:30|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.1|5328.1|8
1615356940000|2021-03-10 06:15:40|||||||||1
1615356950000|2021-03-10 06:15:50|5334.1|5328.1|5334.1|5328.1|5334.6|5328.6|5334.1|5328.1|3
1615356960000|2021-03-10 06:16:00|5334.6|5328.6|5334.6|5328.6|5335.1|5329.1|5334.6|5328.6|0
1615356970000|2021-03-10 06:16:10|5335.1|5329.1|5334.6|5328.6|5335.1|5329.1|5334.6|5328.6|1
1615356980000|2021-03-10 06:16:20|5335.1|5329.1|5335.6|5329.6|5335.6|5329.6|5334.6|5328.6|6
1615356990000|2021-03-10 06:16:30|5336.1|5330.1|5337.6|5331.6|5337.6|5331.6|5335.6|5329.6|0
1615357020000|2021-03-10 06:17:00|5337.1|5331.1|5336.6|5330.6|5337.1|5331.1|5336.6|5330.6|1
1615357030000|2021-03-10 06:17:10|5336.1|5330.1|5335.6|5329.6|5336.6|5330.6|5335.6|5329.6|2
1615357040000|2021-03-10 06:17:20|5336.6|5330.6|5337.6|5331.6|5337.6|5331.6|5335.6|5329.6|3
1615357050000|2021-03-10 06:17:30|5337.1|5331.1|5336.6|5330.6|5337.1|5331.1|5336.6|5330.6|0
1615357060000|2021-03-10 06:17:40|5336.1|5330.1|5336.6|5330.6|5336.6|5330.6|5335.6|5329.6|2
1615357070000|2021-03-10 06:17:50|5336.1|5330.1|5335.6|5329.6|5336.6|5330.6|5335.6|5329.6|2
1615357080000|2021-03-10 06:18:00|5336.1|5330.1|5335.6|5329.6|5336.1|5330.1|5335.6|5329.6|0
1615357090000|2021-03-10 06:18:10|5335.1|5329.1|5335.6|5329.6|5335.6|5329.6|5334.6|5328.6|11
1615357100000|2021-03-10 06:18:20|5335.1|5329.1|5334.6|5328.6|5335.1|5329.1|5334.6|5328.6|2
1615357110000|2021-03-10 06:18:30|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|9
1615357120000|2021-03-10 06:18:40|||||||||2
1615357130000|2021-03-10 06:18:50|||||||||18
1615357150000|2021-03-10 06:19:10|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5
1615357160000|2021-03-10 06:19:20|5334.1|5328.1|5332.1|5326.1|5334.6|5328.6|5332.1|5326.1|19
1615357170000|2021-03-10 06:19:30|5332.6|5326.6|5330.6|5324.6|5332.6|5326.6|5330.6|5324.6|2
1615357180000|2021-03-10 06:19:40|5331.1|5325.1|5331.6|5325.6|5331.6|5325.6|5331.1|5325.1|1
1615357200000|2021-03-10 06:20:00|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5330.6|5324.6|0
1615357210000|2021-03-10 06:20:10|5330.6|5324.6|5331.6|5325.6|5331.6|5325.6|5330.6|5324.6|0
1615357220000|2021-03-10 06:20:20|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|3
1615357230000|2021-03-10 06:20:30|5333.1|5327.1|5333.6|5327.6|5333.6|5327.6|5333.1|5327.1|3
1615357240000|2021-03-10 06:20:40|5333.1|5327.1|5332.1|5326.1|5333.1|5327.1|5332.1|5326.1|0
1615357250000|2021-03-10 06:20:50|5331.6|5325.6|5331.1|5325.1|5332.6|5326.6|5331.1|5325.1|15
1615357260000|2021-03-10 06:21:00|5330.6|5324.6|5331.1|5325.1|5331.1|5325.1|5330.6|5324.6|3
1615357270000|2021-03-10 06:21:10|5331.6|5325.6|5329.6|5323.6|5331.6|5325.6|5329.6|5323.6|10
1615357280000|2021-03-10 06:21:20|5329.5|5323.5|5328.1|5322.1|5329.5|5323.5|5328.1|5322.1|1
1615357300000|2021-03-10 06:21:40|5326.6|5320.6|5325.1|5319.1|5326.6|5320.6|5325.1|5319.1|11
1615357310000|2021-03-10 06:21:50|5324.1|5318.1|5324.6|5318.6|5324.6|5318.6|5324.1|5318.1|25
1615357320000|2021-03-10 06:22:00|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|2
1615357340000|2021-03-10 06:22:20|5324.6|5318.6|5325.6|5319.6|5325.6|5319.6|5324.1|5318.1|6
1615357350000|2021-03-10 06:22:30|5325.1|5319.1|5324.6|5318.6|5325.1|5319.1|5324.6|5318.6|10
1615357360000|2021-03-10 06:22:40|5324.1|5318.1|5325.6|5319.6|5325.6|5319.6|5324.1|5318.1|2
1615357370000|2021-03-10 06:22:50|||||||||1
1615357380000|2021-03-10 06:23:00|5326.1|5320.1|5327.1|5321.1|5327.1|5321.1|5325.6|5319.6|2
1615357390000|2021-03-10 06:23:10|5326.6|5320.6|5327.6|5321.6|5327.6|5321.6|5326.6|5320.6|5
1615357400000|2021-03-10 06:23:20|5328.1|5322.1|5328.6|5322.6|5328.6|5322.6|5328.1|5322.1|0
1615357410000|2021-03-10 06:23:30|5329.1|5323.1|5329.6|5323.6|5329.6|5323.6|5329.1|5323.1|1
1615357430000|2021-03-10 06:23:50|5328.6|5322.6|5327.6|5321.6|5328.6|5322.6|5327.6|5321.6|0
1615357440000|2021-03-10 06:24:00|5327.1|5321.1|5326.6|5320.6|5327.1|5321.1|5326.6|5320.6|0
1615357450000|2021-03-10 06:24:10|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5326.6|5320.6|2
1615357460000|2021-03-10 06:24:20|5328.1|5322.1|5328.6|5322.6|5328.6|5322.6|5328.1|5322.1|0
1615357470000|2021-03-10 06:24:30|5328.5|5322.5|5325.1|5319.1|5328.5|5322.5|5324.6|5318.6|8
1615357480000|2021-03-10 06:24:40|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|1
1615357490000|2021-03-10 06:24:50|5324.1|5318.1|5324.6|5318.6|5325.1|5319.1|5324.1|5318.1|10
1615357510000|2021-03-10 06:25:10|5325.1|5319.1|5324.6|5318.6|5325.1|5319.1|5324.6|5318.6|1
1615357520000|2021-03-10 06:25:20|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|1
1615357530000|2021-03-10 06:25:30|5325.6|5319.6|5325.6|5319.6|5326.1|5320.1|5325.6|5319.6|1
1615357540000|2021-03-10 06:25:40|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|0
1615357550000|2021-03-10 06:25:50|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5324.6|5318.6|1
1615357580000|2021-03-10 06:26:20|5325.1|5319.1|5326.6|5320.6|5326.6|5320.6|5325.1|5319.1|3
1615357590000|2021-03-10 06:26:30|5327.1|5321.1|5326.6|5320.6|5327.1|5321.1|5326.6|5320.6|3
1615357600000|2021-03-10 06:26:40|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|6
1615357610000|2021-03-10 06:26:50|5327.1|5321.1|5325.6|5319.6|5327.1|5321.1|5325.6|5319.6|3
1615357620000|2021-03-10 06:27:00|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5324.6|5318.6|2
1615357640000|2021-03-10 06:27:20|5325.1|5319.1|5324.6|5318.6|5325.1|5319.1|5324.6|5318.6|0
1615357650000|2021-03-10 06:27:30|5325.1|5319.1|5326.6|5320.6|5326.6|5320.6|5325.1|5319.1|0
1615357660000|2021-03-10 06:27:40|5325.6|5319.6|5326.6|5320.6|5326.6|5320.6|5325.6|5319.6|1
1615357670000|2021-03-10 06:27:50|5325.6|5319.6|5326.6|5320.6|5326.6|5320.6|5325.6|5319.6|0
1615357680000|2021-03-10 06:28:00|5326.1|5320.1|5324.6|5318.6|5326.1|5320.1|5324.6|5318.6|0
1615357690000|2021-03-10 06:28:10|5325.6|5319.6|5324.6|5318.6|5326.1|5320.1|5324.6|5318.6|4
1615357700000|2021-03-10 06:28:20|5325.1|5319.1|5324.6|5318.6|5325.6|5319.6|5324.6|5318.6|5
1615357710000|2021-03-10 06:28:30|5325.6|5319.6|5325.6|5319.6|5326.1|5320.1|5325.6|5319.6|0
1615357740000|2021-03-10 06:29:00|5326.1|5320.1|5325.6|5319.6|5326.1|5320.1|5325.1|5319.1|1
1615357750000|2021-03-10 06:29:10|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|1
1615357770000|2021-03-10 06:29:30|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|2
1615357800000|2021-03-10 06:30:00|5326.1|5320.1|5325.6|5319.6|5326.6|5320.6|5325.1|5319.1|5
1615357810000|2021-03-10 06:30:10|5326.1|5320.1|5327.1|5321.1|5327.1|5321.1|5326.1|5320.1|0
1615357820000|2021-03-10 06:30:20|5327.6|5321.6|5326.1|5320.1|5327.6|5321.6|5326.1|5320.1|1
1615357830000|2021-03-10 06:30:30|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|0
1615357840000|2021-03-10 06:30:40|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5325.6|5319.6|3
1615357850000|2021-03-10 06:30:50|5326.6|5320.6|5326.1|5320.1|5326.6|5320.6|5325.6|5319.6|9
1615357860000|2021-03-10 06:31:00|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1615357890000|2021-03-10 06:31:30|5326.1|5320.1|5325.6|5319.6|5326.1|5320.1|5325.6|5319.6|3
1615357900000|2021-03-10 06:31:40|5325.1|5319.1|5325.1|5319.1|5325.6|5319.6|5325.1|5319.1|1
1615357910000|2021-03-10 06:31:50|5325.6|5319.6|5324.6|5318.6|5325.6|5319.6|5324.6|5318.6|2
1615357920000|2021-03-10 06:32:00|5324.1|5318.1|5325.1|5319.1|5325.1|5319.1|5324.1|5318.1|3
1615357930000|2021-03-10 06:32:10|5324.6|5318.6|5325.1|5319.1|5325.1|5319.1|5324.6|5318.6|4
1615357940000|2021-03-10 06:32:20|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5325.6|5319.6|2
1615357950000|2021-03-10 06:32:30|5326.6|5320.6|5328.6|5322.6|5328.6|5322.6|5326.6|5320.6|6
1615357960000|2021-03-10 06:32:40|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|4
1615357970000|2021-03-10 06:32:50|5326.6|5320.6|5326.6|5320.6|5327.1|5321.1|5326.6|5320.6|3
1615357980000|2021-03-10 06:33:00|5326.1|5320.1|5327.6|5321.6|5327.6|5321.6|5326.1|5320.1|3
1615357990000|2021-03-10 06:33:10|5328.6|5322.6|5328.1|5322.1|5328.6|5322.6|5328.1|5322.1|1
1615358000000|2021-03-10 06:33:20|5328|5322|5327.6|5321.6|5328|5322|5326.6|5320.6|2
1615358010000|2021-03-10 06:33:30|5328|5322|5327.6|5321.6|5328.6|5322.6|5327.6|5321.6|0
1615358020000|2021-03-10 06:33:40|5328.1|5322.1|5327.6|5321.6|5328.1|5322.1|5327.1|5321.1|1
1615358030000|2021-03-10 06:33:50|5328.6|5322.6|5328.1|5322.1|5328.6|5322.6|5328.1|5322.1|0
1615358040000|2021-03-10 06:34:00|5328|5322|5327.6|5321.6|5328|5322|5327.1|5321.1|2
1615358050000|2021-03-10 06:34:10|5327.1|5321.1|5326.6|5320.6|5327.1|5321.1|5326.6|5320.6|0
1615358060000|2021-03-10 06:34:20|5327|5321|5327.6|5321.6|5327.6|5321.6|5327|5321|1
1615358070000|2021-03-10 06:34:30|5328.6|5322.6|5329.1|5323.1|5329.1|5323.1|5328.6|5322.6|7
1615358080000|2021-03-10 06:34:40|5329|5323|5328.6|5322.6|5329|5323|5328.6|5322.6|6
1615358090000|2021-03-10 06:34:50|5330|5324|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|6
1615358100000|2021-03-10 06:35:00|5330.5|5324.5|5329.6|5323.6|5330.6|5324.6|5329.6|5323.6|0
1615358120000|2021-03-10 06:35:20|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1615358130000|2021-03-10 06:35:30|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1615358150000|2021-03-10 06:35:50|5330.5|5324.5|5330.6|5324.6|5330.6|5324.6|5330.5|5324.5|0
1615358160000|2021-03-10 06:36:00|5331.1|5325.1|5331.6|5325.6|5332.1|5326.1|5331.1|5325.1|3
1615358180000|2021-03-10 06:36:20|5332|5326|5332.1|5326.1|5332.1|5326.1|5331.6|5325.6|2
1615358190000|2021-03-10 06:36:30|5333.6|5327.6|5334.1|5328.1|5334.1|5328.1|5333.6|5327.6|11
1615358200000|2021-03-10 06:36:40|||||||||11
1615358210000|2021-03-10 06:36:50|5333.6|5327.6|5332.6|5326.6|5334.1|5328.1|5332.6|5326.6|7
1615358220000|2021-03-10 06:37:00|5333.6|5327.6|5332.6|5326.6|5333.6|5327.6|5332.6|5326.6|0
1615358230000|2021-03-10 06:37:10|5333.6|5327.6|5333.1|5327.1|5333.6|5327.6|5333.1|5327.1|1
1615358240000|2021-03-10 06:37:20|5332.6|5326.6|5332.6|5326.6|5333.1|5327.1|5332.6|5326.6|8
1615358260000|2021-03-10 06:37:40|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|0
1615358270000|2021-03-10 06:37:50|5331.6|5325.6|5332.1|5326.1|5332.1|5326.1|5331.6|5325.6|2
1615358280000|2021-03-10 06:38:00|5332.6|5326.6|5332.1|5326.1|5333.6|5327.6|5330.6|5324.6|14
1615358290000|2021-03-10 06:38:10|5332|5326|5332.6|5326.6|5333.1|5327.1|5331.1|5325.1|7
1615358300000|2021-03-10 06:38:20|5333|5327|5333.6|5327.6|5333.6|5327.6|5333|5327|0
1615358310000|2021-03-10 06:38:30|5333.5|5327.5|5333.6|5327.6|5333.6|5327.6|5333.1|5327.1|1
1615358320000|2021-03-10 06:38:40|5333.1|5327.1|5332.6|5326.6|5333.1|5327.1|5332.6|5326.6|0
1615358340000|2021-03-10 06:39:00|5333.1|5327.1|5332.6|5326.6|5333.1|5327.1|5332.6|5326.6|0
1615358360000|2021-03-10 06:39:20|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|0
1615358370000|2021-03-10 06:39:30|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|0
1615358390000|2021-03-10 06:39:50|||||||||1
1615358410000|2021-03-10 06:40:10|5332.1|5326.1|5331.1|5325.1|5332.1|5326.1|5331.1|5325.1|8
1615358420000|2021-03-10 06:40:20|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1615358430000|2021-03-10 06:40:30|5330.5|5324.5|5330.6|5324.6|5330.6|5324.6|5330.1|5324.1|5
1615358440000|2021-03-10 06:40:40|5331|5325|5331.6|5325.6|5331.6|5325.6|5331|5325|0
1615358450000|2021-03-10 06:40:50|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|4
1615358460000|2021-03-10 06:41:00|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|0
1615358480000|2021-03-10 06:41:20|5332.5|5326.5|5333.5|5327.5|5333.5|5327.5|5332.5|5326.5|1
1615358490000|2021-03-10 06:41:30|5334|5328|5334|5328|5334|5328|5334|5328|0
1615358500000|2021-03-10 06:41:40|5333.6|5327.6|5334|5328|5334|5328|5333.5|5327.5|0
1615358510000|2021-03-10 06:41:50|5333.5|5327.5|5334|5328|5334|5328|5333|5327|10
1615358520000|2021-03-10 06:42:00|5334.1|5328.1|5333.5|5327.5|5334.1|5328.1|5332.5|5326.5|2
1615358550000|2021-03-10 06:42:30|5334|5328|5334.1|5328.1|5334.1|5328.1|5333.5|5327.5|12
1615358560000|2021-03-10 06:42:40|5333.6|5327.6|5334.1|5328.1|5334.1|5328.1|5333.5|5327.5|21
1615358580000|2021-03-10 06:43:00|5334|5328|5334|5328|5334|5328|5334|5328|7
1615358590000|2021-03-10 06:43:10|5334.1|5328.1|5334|5328|5334.1|5328.1|5334|5328|0
1615358600000|2021-03-10 06:43:20|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5332.5|5326.5|2
1615358610000|2021-03-10 06:43:30|5333.6|5327.6|5334|5328|5334|5328|5333.6|5327.6|0
1615358620000|2021-03-10 06:43:40|5334.1|5328.1|5335.5|5329.5|5335.5|5329.5|5334.1|5328.1|41
1615358630000|2021-03-10 06:43:50|5335.6|5329.6|5337|5331|5337|5331|5335.6|5329.6|28
1615358640000|2021-03-10 06:44:00|5336.5|5330.5|5336.5|5330.5|5336.6|5330.6|5336.5|5330.5|13
1615358660000|2021-03-10 06:44:20|5337|5331|5337|5331|5337|5331|5337|5331|6
1615358670000|2021-03-10 06:44:30|||||||||4
1615358680000|2021-03-10 06:44:40|5337.1|5331.1|5338|5332|5338|5332|5337|5331|13
1615358690000|2021-03-10 06:44:50|5338.1|5332.1|5339|5333|5339|5333|5338|5332|9
1615358700000|2021-03-10 06:45:00|5339.1|5333.1|5340.5|5334.5|5341|5335|5339|5333|60
1615358710000|2021-03-10 06:45:10|5340.6|5334.6|5342|5336|5342|5336|5340.6|5334.6|24
1615358720000|2021-03-10 06:45:20|5342.1|5336.1|5345.5|5339.5|5345.5|5339.5|5342.1|5336.1|25
1615358730000|2021-03-10 06:45:30|5345|5339|5346.5|5340.5|5347.5|5341.5|5344.5|5338.5|18
1615358740000|2021-03-10 06:45:40|5345.5|5339.5|5344.5|5338.5|5345.5|5339.5|5344.5|5338.5|1
1615358750000|2021-03-10 06:45:50|5344.6|5338.6|5344.5|5338.5|5344.6|5338.6|5344.5|5338.5|2
1615358770000|2021-03-10 06:46:10|5345|5339|5345|5339|5345|5339|5344.5|5338.5|2
1615358780000|2021-03-10 06:46:20|5345.1|5339.1|5347|5341|5347|5341|5345.1|5339.1|8
1615358790000|2021-03-10 06:46:30|5347.1|5341.1|5347.5|5341.5|5348|5342|5347|5341|23
1615358800000|2021-03-10 06:46:40|5348.5|5342.5|5350|5344|5350|5344|5348.5|5342.5|7
1615358810000|2021-03-10 06:46:50|5350.5|5344.5|5349.5|5343.5|5350.5|5344.5|5349|5343|13
1615358820000|2021-03-10 06:47:00|5349.1|5343.1|5348.5|5342.5|5349.1|5343.1|5348.5|5342.5|31
1615358830000|2021-03-10 06:47:10|5350|5344|5350.5|5344.5|5350.5|5344.5|5350|5344|3
1615358840000|2021-03-10 06:47:20|5350.6|5344.6|5351.5|5345.5|5352|5346|5350.6|5344.6|10
1615358850000|2021-03-10 06:47:30|5350.5|5344.5|5347.6|5341.6|5350.5|5344.5|5347.5|5341.5|35
1615358860000|2021-03-10 06:47:40|5348.5|5342.5|5349.5|5343.5|5349.5|5343.5|5348.1|5342.1|5
1615358870000|2021-03-10 06:47:50|5349.6|5343.6|5350.5|5344.5|5351|5345|5349.6|5343.6|1
1615358880000|2021-03-10 06:48:00|5349.5|5343.5|5350|5344|5351|5345|5349.5|5343.5|3
1615358890000|2021-03-10 06:48:10|5350.1|5344.1|5350.5|5344.5|5350.5|5344.5|5350.1|5344.1|0
1615358900000|2021-03-10 06:48:20|5350|5344|5351.5|5345.5|5351.5|5345.5|5350|5344|3
1615358910000|2021-03-10 06:48:30|5351.1|5345.1|5351.5|5345.5|5351.5|5345.5|5351|5345|0
1615358920000|2021-03-10 06:48:40|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|1
1615358930000|2021-03-10 06:48:50|5350.1|5344.1|5348.5|5342.5|5350.1|5344.1|5348.5|5342.5|5
1615358940000|2021-03-10 06:49:00|5349.5|5343.5|5349.5|5343.5|5350|5344|5349.5|5343.5|2
1615358950000|2021-03-10 06:49:10|5349|5343|5347.5|5341.5|5349|5343|5347.5|5341.5|0
1615358960000|2021-03-10 06:49:20|5347.6|5341.6|5350.5|5344.5|5350.5|5344.5|5347.6|5341.6|8
1615358970000|2021-03-10 06:49:30|5352|5346|5352|5346|5352|5346|5352|5346|22
1615358980000|2021-03-10 06:49:40|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|17
1615358990000|2021-03-10 06:49:50|5352|5346|5353|5347|5353|5347|5352|5346|9
1615359000000|2021-03-10 06:50:00|5354|5348|5354|5348|5355|5349|5354|5348|12
1615359010000|2021-03-10 06:50:10|5355|5349|5354|5348|5355|5349|5354|5348|23
1615359020000|2021-03-10 06:50:20|5354.5|5348.5|5353.5|5347.5|5354.5|5348.5|5353.5|5347.5|4
1615359030000|2021-03-10 06:50:30|5354|5348|5354.5|5348.5|5354.5|5348.5|5354|5348|34
1615359040000|2021-03-10 06:50:40|||||||||2
1615359050000|2021-03-10 06:50:50|5354|5348|5354.5|5348.5|5354.5|5348.5|5354|5348|1
1615359060000|2021-03-10 06:51:00|5355|5349|5355|5349|5355|5349|5354.5|5348.5|3
1615359070000|2021-03-10 06:51:10|5354.6|5348.6|5354|5348|5354.6|5348.6|5354|5348|1
1615359080000|2021-03-10 06:51:20|5354.5|5348.5|5354.5|5348.5|5355|5349|5354.5|5348.5|4
1615359090000|2021-03-10 06:51:30|||||||||1
1615359100000|2021-03-10 06:51:40|5354|5348|5354.5|5348.5|5355|5349|5354|5348|8
1615359110000|2021-03-10 06:51:50|5355|5349|5355|5349|5355|5349|5354.5|5348.5|2
1615359120000|2021-03-10 06:52:00|5354.5|5348.5|5354|5348|5354.5|5348.5|5354|5348|35
1615359130000|2021-03-10 06:52:10|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|0
1615359140000|2021-03-10 06:52:20|5354|5348|5354.5|5348.5|5354.5|5348.5|5354|5348|0
1615359150000|2021-03-10 06:52:30|5354|5348|5354.5|5348.5|5355|5349|5354|5348|4
1615359170000|2021-03-10 06:52:50|5354|5348|5354.5|5348.5|5354.5|5348.5|5354|5348|3
1615359180000|2021-03-10 06:53:00|5353|5347|5354|5348|5354.5|5348.5|5353|5347|6
1615359190000|2021-03-10 06:53:10|||||||||2
1615359200000|2021-03-10 06:53:20|||||||||5
1615359210000|2021-03-10 06:53:30|5354.5|5348.5|5355|5349|5355|5349|5354.5|5348.5|23
1615359220000|2021-03-10 06:53:40|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|2
1615359230000|2021-03-10 06:53:50|5356|5350|5356.5|5350.5|5357|5351|5355.5|5349.5|24
1615359240000|2021-03-10 06:54:00|5357|5351|5359.5|5353.5|5360.5|5354.5|5356.5|5350.5|38
1615359250000|2021-03-10 06:54:10|5360.5|5354.5|5361.5|5355.5|5361.5|5355.5|5360.5|5354.5|8
1615359260000|2021-03-10 06:54:20|5362|5356|5363.5|5357.5|5363.5|5357.5|5362|5356|2
1615359270000|2021-03-10 06:54:30|||||||||2
1615359280000|2021-03-10 06:54:40|5364|5358|5366|5360|5366|5360|5364|5358|7
1615359290000|2021-03-10 06:54:50|5366.5|5360.5|5368.5|5362.5|5368.5|5362.5|5366|5360|33
1615359300000|2021-03-10 06:55:00|5367.5|5361.5|5369.6|5363.6|5371.1|5365.1|5367|5361|29
1615359310000|2021-03-10 06:55:10|5369.5|5363.5|5368.6|5362.6|5370.6|5364.6|5368.6|5362.6|4
1615359320000|2021-03-10 06:55:20|5369|5363|5368.6|5362.6|5369.6|5363.6|5368.6|5362.6|3
1615359330000|2021-03-10 06:55:30|5368.1|5362.1|5369.1|5363.1|5369.6|5363.6|5368.1|5362.1|5
1615359340000|2021-03-10 06:55:40|5368.1|5362.1|5367.6|5361.6|5368.1|5362.1|5367.6|5361.6|15
1615359350000|2021-03-10 06:55:50|5367.5|5361.5|5367.1|5361.1|5367.6|5361.6|5367.1|5361.1|2
1615359360000|2021-03-10 06:56:00|5367.6|5361.6|5369.6|5363.6|5371.1|5365.1|5367.6|5361.6|44
1615359370000|2021-03-10 06:56:10|||||||||1
1615359380000|2021-03-10 06:56:20|5370.1|5364.1|5369.6|5363.6|5370.1|5364.1|5369.6|5363.6|1
1615359390000|2021-03-10 06:56:30|5369.1|5363.1|5369.6|5363.6|5369.6|5363.6|5369.1|5363.1|6
1615359400000|2021-03-10 06:56:40|5370.6|5364.6|5370.6|5364.6|5370.6|5364.6|5370.1|5364.1|2
1615359410000|2021-03-10 06:56:50|5369.6|5363.6|5370.6|5364.6|5370.6|5364.6|5369.6|5363.6|2
1615359420000|2021-03-10 06:57:00|5369.6|5363.6|5369.6|5363.6|5371.1|5365.1|5369.6|5363.6|18
1615359430000|2021-03-10 06:57:10|5369.1|5363.1|5367.1|5361.1|5369.1|5363.1|5367.1|5361.1|14
1615359440000|2021-03-10 06:57:20|5366.1|5360.1|5367.1|5361.1|5368.1|5362.1|5366.1|5360.1|12
1615359450000|2021-03-10 06:57:30|5366.6|5360.6|5366.6|5360.6|5366.6|5360.6|5365.6|5359.6|19
1615359460000|2021-03-10 06:57:40|5366.1|5360.1|5363.5|5357.5|5366.1|5360.1|5362|5356|26
1615359470000|2021-03-10 06:57:50|5363|5357|5362|5356|5363.5|5357.5|5362|5356|21
1615359490000|2021-03-10 06:58:10|5362.5|5356.5|5363|5357|5363|5357|5362.5|5356.5|7
1615359500000|2021-03-10 06:58:20|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|2
1615359510000|2021-03-10 06:58:30|5362|5356|5363.5|5357.5|5363.5|5357.5|5362|5356|5
1615359520000|2021-03-10 06:58:40|5363|5357|5363.5|5357.5|5363.5|5357.5|5363|5357|0
1615359530000|2021-03-10 06:58:50|5363|5357|5362|5356|5363|5357|5362|5356|6
1615359540000|2021-03-10 06:59:00|5362.5|5356.5|5362|5356|5363|5357|5362|5356|10
1615359550000|2021-03-10 06:59:10|5361.1|5355.1|5362.6|5356.6|5362.6|5356.6|5361.1|5355.1|10
1615359560000|2021-03-10 06:59:20|5362.1|5356.1|5363.6|5357.6|5363.6|5357.6|5362.1|5356.1|1
1615359570000|2021-03-10 06:59:30|5363.5|5357.5|5362.6|5356.6|5363.5|5357.5|5362.6|5356.6|0
1615359590000|2021-03-10 06:59:50|5363.1|5357.1|5363.6|5357.6|5363.6|5357.6|5363.1|5357.1|0
1615359600000|2021-03-10 07:00:00|5363.1|5357.1|5363|5357|5363.6|5357.6|5363|5357|5
1615359610000|2021-03-10 07:00:10|5362.6|5356.6|5362|5356|5362.6|5356.6|5362|5356|0
1615359620000|2021-03-10 07:00:20|5361.5|5355.5|5360.5|5354.5|5361.5|5355.5|5360.5|5354.5|21
1615359630000|2021-03-10 07:00:30|5361.5|5355.5|5361|5355|5361.5|5355.5|5361|5355|1
1615359640000|2021-03-10 07:00:40|5361.1|5355.1|5361.5|5355.5|5362.5|5356.5|5361.1|5355.1|2
1615359650000|2021-03-10 07:00:50|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|1
1615359670000|2021-03-10 07:01:10|5360.1|5354.1|5360|5354|5360.1|5354.1|5360|5354|0
1615359680000|2021-03-10 07:01:20|5359.5|5353.5|5360.5|5354.5|5360.5|5354.5|5359.5|5353.5|1
1615359690000|2021-03-10 07:01:30|5361|5355|5361.5|5355.5|5361.5|5355.5|5361|5355|0
1615359700000|2021-03-10 07:01:40|5361.6|5355.6|5361.5|5355.5|5361.6|5355.6|5361.5|5355.5|1
1615359710000|2021-03-10 07:01:50|5360.5|5354.5|5360|5354|5360.5|5354.5|5359.5|5353.5|1
1615359720000|2021-03-10 07:02:00|5357|5351|5357|5351|5358|5352|5357|5351|9
1615359730000|2021-03-10 07:02:10|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|16
1615359740000|2021-03-10 07:02:20|5357|5351|5354.5|5348.5|5357.1|5351.1|5354|5348|9
1615359750000|2021-03-10 07:02:30|5353.5|5347.5|5353.6|5347.6|5354|5348|5353.5|5347.5|10
1615359760000|2021-03-10 07:02:40|5354.1|5348.1|5354.6|5348.6|5354.6|5348.6|5354.1|5348.1|2
1615359770000|2021-03-10 07:02:50|5355.6|5349.6|5356|5350|5356|5350|5355.5|5349.5|2
1615359780000|2021-03-10 07:03:00|5356.5|5350.5|5359.5|5353.5|5359.5|5353.5|5356.5|5350.5|20
1615359790000|2021-03-10 07:03:10|5357.5|5351.5|5356.5|5350.5|5357.5|5351.5|5356.5|5350.5|4
1615359800000|2021-03-10 07:03:20|5358|5352|5358|5352|5358.5|5352.5|5357.5|5351.5|5
1615359810000|2021-03-10 07:03:30|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|0
1615359820000|2021-03-10 07:03:40|5359.5|5353.5|5358.5|5352.5|5359.5|5353.5|5358.5|5352.5|1
1615359830000|2021-03-10 07:03:50|5359.5|5353.5|5358|5352|5359.5|5353.5|5358|5352|1
1615359840000|2021-03-10 07:04:00|5358.1|5352.1|5358.5|5352.5|5358.5|5352.5|5358.1|5352.1|1
1615359860000|2021-03-10 07:04:20|5359|5353|5358.5|5352.5|5359|5353|5358.5|5352.5|0
1615359870000|2021-03-10 07:04:30|5357.5|5351.5|5357|5351|5357.5|5351.5|5357|5351|1
1615359880000|2021-03-10 07:04:40|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|0
1615359900000|2021-03-10 07:05:00|5357.1|5351.1|5357.5|5351.5|5358|5352|5357.1|5351.1|3
1615359910000|2021-03-10 07:05:10|5358|5352|5358.5|5352.5|5358.5|5352.5|5358|5352|2
1615359920000|2021-03-10 07:05:20|5358|5352|5357.5|5351.5|5358|5352|5357.5|5351.5|0
1615359950000|2021-03-10 07:05:50|5358|5352|5357.5|5351.5|5358.5|5352.5|5357.5|5351.5|0
1615359960000|2021-03-10 07:06:00|||||||||1
1615359970000|2021-03-10 07:06:10|5358|5352|5358.5|5352.5|5358.5|5352.5|5358|5352|1
1615359980000|2021-03-10 07:06:20|5359|5353|5359.5|5353.5|5359.5|5353.5|5359|5353|2
1615359990000|2021-03-10 07:06:30|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5
1615360010000|2021-03-10 07:06:50|5362|5356|5361.5|5355.5|5362|5356|5361.5|5355.5|3
1615360020000|2021-03-10 07:07:00|5362|5356|5362|5356|5362|5356|5362|5356|1
1615360030000|2021-03-10 07:07:10|5361.5|5355.5|5360.5|5354.5|5361.5|5355.5|5360.5|5354.5|5
1615360040000|2021-03-10 07:07:20|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361|5355|3
1615360070000|2021-03-10 07:07:50|5361|5355|5363.5|5357.5|5363.5|5357.5|5361|5355|4
1615360080000|2021-03-10 07:08:00|5364|5358|5364.5|5358.5|5364.5|5358.5|5364|5358|0
1615360090000|2021-03-10 07:08:10|5364|5358|5364.5|5358.5|5364.5|5358.5|5364|5358|1
1615360130000|2021-03-10 07:08:50|5365|5359|5364.5|5358.5|5365|5359|5364.5|5358.5|2
1615360140000|2021-03-10 07:09:00|5365|5359|5365|5359|5365|5359|5365|5359|2
1615360180000|2021-03-10 07:09:40|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|0
1615360200000|2021-03-10 07:10:00|5364|5358|5362.5|5356.5|5364|5358|5362.5|5356.5|8
1615360210000|2021-03-10 07:10:10|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|13
1615360230000|2021-03-10 07:10:30|5362|5356|5363|5357|5363|5357|5362|5356|12
1615360240000|2021-03-10 07:10:40|5362.5|5356.5|5363.5|5357.5|5364|5358|5362.5|5356.5|2
1615360250000|2021-03-10 07:10:50|5363|5357|5363|5357|5363|5357|5363|5357|0
1615360260000|2021-03-10 07:11:00|5363.5|5357.5|5364|5358|5364|5358|5363.5|5357.5|6
1615360270000|2021-03-10 07:11:10|5363.5|5357.5|5364|5358|5364|5358|5363.5|5357.5|0
1615360280000|2021-03-10 07:11:20|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|7
1615360300000|2021-03-10 07:11:40|5363|5357|5363.5|5357.5|5363.5|5357.5|5363|5357|2
1615360310000|2021-03-10 07:11:50|5362.5|5356.5|5364|5358|5364|5358|5362.5|5356.5|6
1615360320000|2021-03-10 07:12:00|5363.5|5357.5|5363|5357|5363.5|5357.5|5363|5357|9
1615360330000|2021-03-10 07:12:10|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|0
1615360340000|2021-03-10 07:12:20|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|0
1615360350000|2021-03-10 07:12:30|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|3
1615360360000|2021-03-10 07:12:40|5360|5354|5360|5354|5360|5354|5360|5354|0
1615360370000|2021-03-10 07:12:50|5360.5|5354.5|5361|5355|5361|5355|5360.5|5354.5|1
1615360380000|2021-03-10 07:13:00|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|2
1615360390000|2021-03-10 07:13:10|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|4
1615360410000|2021-03-10 07:13:30|5362|5356|5360.5|5354.5|5362|5356|5360.5|5354.5|3
1615360420000|2021-03-10 07:13:40|5361|5355|5361|5355|5361|5355|5361|5355|3
1615360430000|2021-03-10 07:13:50|5361.5|5355.5|5360.5|5354.5|5361.5|5355.5|5360.5|5354.5|11
1615360440000|2021-03-10 07:14:00|5361|5355|5360.5|5354.5|5361|5355|5360.5|5354.5|1
1615360450000|2021-03-10 07:14:10|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|17
1615360460000|2021-03-10 07:14:20|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|3
1615360480000|2021-03-10 07:14:40|5356|5350|5356|5350|5356.5|5350.5|5356|5350|6
1615360490000|2021-03-10 07:14:50|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|3
1615360510000|2021-03-10 07:15:10|5355|5349|5354.5|5348.5|5355|5349|5354.5|5348.5|1
1615360530000|2021-03-10 07:15:30|5354|5348|5354.5|5348.5|5354.5|5348.5|5354|5348|2
1615360540000|2021-03-10 07:15:40|5355|5349|5353.5|5347.5|5355|5349|5353.5|5347.5|3
1615360560000|2021-03-10 07:16:00|5354|5348|5356.5|5350.5|5356.5|5350.5|5354|5348|9
1615360570000|2021-03-10 07:16:10|5357|5351|5356.5|5350.5|5357|5351|5356|5350|2
1615360580000|2021-03-10 07:16:20|5357|5351|5357.5|5351.5|5357.5|5351.5|5356.5|5350.5|0
1615360590000|2021-03-10 07:16:30|5357|5351|5356.5|5350.5|5357|5351|5356.5|5350.5|0
1615360600000|2021-03-10 07:16:40|5356|5350|5356.5|5350.5|5356.5|5350.5|5356|5350|2
1615360620000|2021-03-10 07:17:00|5356.4|5350.4|5355.5|5349.5|5356.5|5350.5|5355.5|5349.5|14
1615360630000|2021-03-10 07:17:10|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|7
1615360640000|2021-03-10 07:17:20|5357|5351|5357|5351|5357|5351|5357|5351|0
1615360650000|2021-03-10 07:17:30|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|1
1615360660000|2021-03-10 07:17:40|5358|5352|5358|5352|5358|5352|5358|5352|0
1615360670000|2021-03-10 07:17:50|5359|5353|5359|5353|5359|5353|5359|5353|2
1615360680000|2021-03-10 07:18:00|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|2
1615360690000|2021-03-10 07:18:10|5360|5354|5360|5354|5360|5354|5360|5354|1
1615360710000|2021-03-10 07:18:30|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|0
1615360730000|2021-03-10 07:18:50|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|2
1615360740000|2021-03-10 07:19:00|5360.5|5354.5|5361|5355|5361|5355|5360.5|5354.5|0
1615360750000|2021-03-10 07:19:10|5360.5|5354.5|5361|5355|5361|5355|5360.5|5354.5|3
1615360760000|2021-03-10 07:19:20|5360.5|5354.5|5359.5|5353.5|5360.5|5354.5|5359.5|5353.5|5
1615360790000|2021-03-10 07:19:50|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|0
1615360810000|2021-03-10 07:20:10|5358|5352|5359.5|5353.5|5359.5|5353.5|5358|5352|1
1615360830000|2021-03-10 07:20:30|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|2
1615360840000|2021-03-10 07:20:40|5358|5352|5358|5352|5358|5352|5358|5352|2
1615360850000|2021-03-10 07:20:50|5357.9|5351.9|5357.5|5351.5|5358.5|5352.5|5357.5|5351.5|4
1615360860000|2021-03-10 07:21:00|5358.5|5352.5|5358.5|5352.5|5359|5353|5358.5|5352.5|3
1615360870000|2021-03-10 07:21:10|5358|5352|5358.5|5352.5|5358.5|5352.5|5358|5352|1
1615360880000|2021-03-10 07:21:20|5358.4|5352.4|5356.5|5350.5|5358.4|5352.4|5356.5|5350.5|3
1615360890000|2021-03-10 07:21:30|5356|5350|5355.5|5349.5|5356|5350|5355.5|5349.5|2
1615360900000|2021-03-10 07:21:40|5356|5350|5356.5|5350.5|5356.5|5350.5|5356|5350|0
1615360920000|2021-03-10 07:22:00|5355.5|5349.5|5355|5349|5355.5|5349.5|5354|5348|11
1615360930000|2021-03-10 07:22:10|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|0
1615360950000|2021-03-10 07:22:30|5354.4|5348.4|5353|5347|5354.4|5348.4|5353|5347|4
1615360960000|2021-03-10 07:22:40|5354|5348|5354|5348|5355|5349|5354|5348|5
1615360970000|2021-03-10 07:22:50|5353.5|5347.5|5354.5|5348.5|5354.5|5348.5|5353.5|5347.5|2
1615360980000|2021-03-10 07:23:00|5355|5349|5356.5|5350.5|5356.5|5350.5|5355|5349|20
1615361000000|2021-03-10 07:23:20|5356.4|5350.4|5355|5349|5356.4|5350.4|5355|5349|3
1615361020000|2021-03-10 07:23:40|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|2
1615361030000|2021-03-10 07:23:50|5356|5350|5356|5350|5356|5350|5356|5350|1
1615361040000|2021-03-10 07:24:00|5355.5|5349.5|5356|5350|5356.5|5350.5|5355.5|5349.5|2
1615361050000|2021-03-10 07:24:10|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1615361090000|2021-03-10 07:24:50|||||||||1
1615361140000|2021-03-10 07:25:40|5356|5350|5357|5351|5357|5351|5356|5350|4
1615361160000|2021-03-10 07:26:00|5358|5352|5358|5352|5358|5352|5358|5352|14
1615361180000|2021-03-10 07:26:20|5360.5|5354.5|5362|5356|5362|5356|5360.5|5354.5|3
1615361190000|2021-03-10 07:26:30|5361.5|5355.5|5362|5356|5362|5356|5361.5|5355.5|2
1615361200000|2021-03-10 07:26:40|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|5362.5|5356.5|1
1615361210000|2021-03-10 07:26:50|5363|5357|5362.5|5356.5|5363|5357|5362.5|5356.5|1
1615361220000|2021-03-10 07:27:00|5362|5356|5358|5352|5362.5|5356.5|5358|5352|16
1615361230000|2021-03-10 07:27:10|5358.5|5352.5|5359|5353|5359|5353|5358.5|5352.5|2
1615361240000|2021-03-10 07:27:20|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|1
1615361250000|2021-03-10 07:27:30|5359|5353|5359|5353|5359|5353|5359|5353|1
1615361260000|2021-03-10 07:27:40|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|0
1615361270000|2021-03-10 07:27:50|5359|5353|5359|5353|5359|5353|5359|5353|0
1615361280000|2021-03-10 07:28:00|5358|5352|5356|5350|5358|5352|5356|5350|19
1615361290000|2021-03-10 07:28:10|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1615361300000|2021-03-10 07:28:20|5356|5350|5357|5351|5357|5351|5356|5350|1
1615361320000|2021-03-10 07:28:40|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1615361330000|2021-03-10 07:28:50|5357|5351|5357|5351|5357|5351|5357|5351|0
1615361340000|2021-03-10 07:29:00|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|1
1615361350000|2021-03-10 07:29:10|5357.5|5351.5|5358|5352|5358|5352|5357.5|5351.5|0
1615361390000|2021-03-10 07:29:50|5359|5353|5359|5353|5359|5353|5359|5353|4
1615361400000|2021-03-10 07:30:00|5359.4|5353.4|5359.5|5353.5|5359.5|5353.5|5359.4|5353.4|1
1615361410000|2021-03-10 07:30:10|5359|5353|5358.5|5352.5|5359|5353|5358.5|5352.5|0
1615361420000|2021-03-10 07:30:20|5358.4|5352.4|5356.5|5350.5|5358.4|5352.4|5355.5|5349.5|4
1615361440000|2021-03-10 07:30:40|5356|5350|5356|5350|5356|5350|5356|5350|1
1615361450000|2021-03-10 07:30:50|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1615361460000|2021-03-10 07:31:00|5356.9|5350.9|5357|5351|5357|5351|5356.9|5350.9|0
1615361500000|2021-03-10 07:31:40|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1615361510000|2021-03-10 07:31:50|5356.9|5350.9|5357.5|5351.5|5357.5|5351.5|5356.9|5350.9|1
1615361520000|2021-03-10 07:32:00|5357.4|5351.4|5356|5350|5357.5|5351.5|5356|5350|11
1615361530000|2021-03-10 07:32:10|5356.5|5350.5|5357.5|5351.5|5357.5|5351.5|5356.5|5350.5|9
1615361550000|2021-03-10 07:32:30|5357.9|5351.9|5357.5|5351.5|5358|5352|5357.5|5351.5|0
1615361590000|2021-03-10 07:33:10|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|2
1615361600000|2021-03-10 07:33:20|5358.4|5352.4|5358|5352|5358.4|5352.4|5358|5352|0
1615361630000|2021-03-10 07:33:50|5357.9|5351.9|5357.5|5351.5|5357.9|5351.9|5357.5|5351.5|1
1615361650000|2021-03-10 07:34:10|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|4
1615361660000|2021-03-10 07:34:20|5359|5353|5359|5353|5359|5353|5359|5353|0
1615361680000|2021-03-10 07:34:40|5359.4|5353.4|5359.5|5353.5|5359.5|5353.5|5359.4|5353.4|0
1615361690000|2021-03-10 07:34:50|||||||||1
1615361700000|2021-03-10 07:35:00|5359.4|5353.4|5358.5|5352.5|5359.4|5353.4|5358.5|5352.5|0
1615361710000|2021-03-10 07:35:10|5358|5352|5357.5|5351.5|5358|5352|5357.5|5351.5|0
1615361720000|2021-03-10 07:35:20|5358|5352|5358|5352|5358|5352|5358|5352|3
1615361730000|2021-03-10 07:35:30|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|9
1615361740000|2021-03-10 07:35:40|5353.3|5347.3|5349.4|5343.4|5353.3|5347.3|5349.4|5343.4|2
1615361750000|2021-03-10 07:35:50|5348.9|5342.9|5349.4|5343.4|5349.4|5343.4|5348.9|5342.9|5
1615361790000|2021-03-10 07:36:30|5349|5343|5349.4|5343.4|5349.4|5343.4|5349|5343|1
1615361800000|2021-03-10 07:36:40|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|5
1615361810000|2021-03-10 07:36:50|5350|5344|5350.4|5344.4|5350.4|5344.4|5350|5344|0
1615361820000|2021-03-10 07:37:00|5350.5|5344.5|5352.4|5346.4|5352.4|5346.4|5350.5|5344.5|11
1615361830000|2021-03-10 07:37:10|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|1
1615361840000|2021-03-10 07:37:20|5351|5345|5350.4|5344.4|5351|5345|5350.4|5344.4|0
1615361850000|2021-03-10 07:37:30|5350.5|5344.5|5351.9|5345.9|5351.9|5345.9|5350.5|5344.5|0
1615361870000|2021-03-10 07:37:50|5352|5346|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|1
1615361880000|2021-03-10 07:38:00|5353.4|5347.4|5353.9|5347.9|5353.9|5347.9|5353.4|5347.4|4
1615361890000|2021-03-10 07:38:10|5353.5|5347.5|5353.4|5347.4|5353.5|5347.5|5353.4|5347.4|5
1615361920000|2021-03-10 07:38:40|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|2
1615361930000|2021-03-10 07:38:50|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|2
1615361980000|2021-03-10 07:39:40|5353.5|5347.5|5354.4|5348.4|5354.4|5348.4|5353.5|5347.5|3
1615361990000|2021-03-10 07:39:50|||||||||1
1615362010000|2021-03-10 07:40:10|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|3
1615362020000|2021-03-10 07:40:20|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|1
1615362040000|2021-03-10 07:40:40|5355.5|5349.5|5354.9|5348.9|5355.5|5349.5|5354.9|5348.9|3
1615362080000|2021-03-10 07:41:20|||||||||2
1615362120000|2021-03-10 07:42:00|5354.4|5348.4|5353.4|5347.4|5354.4|5348.4|5353.4|5347.4|3
1615362160000|2021-03-10 07:42:40|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|1
1615362210000|2021-03-10 07:43:30|5351.9|5345.9|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|1
1615362230000|2021-03-10 07:43:50|5351.9|5345.9|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|1
1615362240000|2021-03-10 07:44:00|5352.9|5346.9|5352.4|5346.4|5352.9|5346.9|5352.4|5346.4|0
1615362250000|2021-03-10 07:44:10|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|0
1615362260000|2021-03-10 07:44:20|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|0
1615362270000|2021-03-10 07:44:30|5351.4|5345.4|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|0
1615362310000|2021-03-10 07:45:10|5351.9|5345.9|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|2
1615362330000|2021-03-10 07:45:30|||||||||1
1615362350000|2021-03-10 07:45:50|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|3
1615362360000|2021-03-10 07:46:00|5352.9|5346.9|5353.4|5347.4|5353.4|5347.4|5352.9|5346.9|1
1615362410000|2021-03-10 07:46:50|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|2
1615362420000|2021-03-10 07:47:00|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|1
1615362430000|2021-03-10 07:47:10|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|6
1615362450000|2021-03-10 07:47:30|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|0
1615362460000|2021-03-10 07:47:40|5353.4|5347.4|5352.4|5346.4|5353.4|5347.4|5352.4|5346.4|1
1615362510000|2021-03-10 07:48:30|5352.9|5346.9|5352.4|5346.4|5352.9|5346.9|5352.4|5346.4|0
1615362530000|2021-03-10 07:48:50|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5
1615362580000|2021-03-10 07:49:40|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|0
1615362600000|2021-03-10 07:50:00|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|4
1615362620000|2021-03-10 07:50:20|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|2
1615362630000|2021-03-10 07:50:30|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|2
1615362640000|2021-03-10 07:50:40|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|1
1615362650000|2021-03-10 07:50:50|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|0
1615362660000|2021-03-10 07:51:00|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|0
1615362670000|2021-03-10 07:51:10|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|2
1615362690000|2021-03-10 07:51:30|5351.9|5345.9|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|0
1615362710000|2021-03-10 07:51:50|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|0
1615362720000|2021-03-10 07:52:00|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|0
1615362730000|2021-03-10 07:52:10|5351.9|5345.9|5352.9|5346.9|5352.9|5346.9|5351.9|5345.9|5
1615362740000|2021-03-10 07:52:20|5352.4|5346.4|5351.9|5345.9|5352.4|5346.4|5351.9|5345.9|0
1615362750000|2021-03-10 07:52:30|5351.4|5345.4|5349.9|5343.9|5351.4|5345.4|5349.9|5343.9|11
1615362760000|2021-03-10 07:52:40|5350.4|5344.4|5350.4|5344.4|5350.9|5344.9|5350.4|5344.4|0
1615362770000|2021-03-10 07:52:50|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|3
1615362780000|2021-03-10 07:53:00|||||||||1
1615362790000|2021-03-10 07:53:10|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|3
1615362800000|2021-03-10 07:53:20|5353.4|5347.4|5351.9|5345.9|5353.4|5347.4|5351.9|5345.9|3
1615362810000|2021-03-10 07:53:30|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|0
1615362840000|2021-03-10 07:54:00|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|0
1615362860000|2021-03-10 07:54:20|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|1
1615362870000|2021-03-10 07:54:30|5351.9|5345.9|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|1
1615362880000|2021-03-10 07:54:40|5350.9|5344.9|5349.4|5343.4|5350.9|5344.9|5349.4|5343.4|10
1615362900000|2021-03-10 07:55:00|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|1
1615362910000|2021-03-10 07:55:10|5350.4|5344.4|5350.4|5344.4|5350.9|5344.9|5350.4|5344.4|1
1615362930000|2021-03-10 07:55:30|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|4
1615362940000|2021-03-10 07:55:40|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|0
1615362970000|2021-03-10 07:56:10|5351.9|5345.9|5352.9|5346.9|5352.9|5346.9|5351.9|5345.9|10
1615362980000|2021-03-10 07:56:20|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|2
1615362990000|2021-03-10 07:56:30|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|0
1615363000000|2021-03-10 07:56:40|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|0
1615363010000|2021-03-10 07:56:50|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|1
1615363030000|2021-03-10 07:57:10|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|2
1615363040000|2021-03-10 07:57:20|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|0
1615363060000|2021-03-10 07:57:40|5351.4|5345.4|5350.4|5344.4|5351.4|5345.4|5350.4|5344.4|0
1615363080000|2021-03-10 07:58:00|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|0
1615363090000|2021-03-10 07:58:10|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|0
1615363100000|2021-03-10 07:58:20|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|2
1615363120000|2021-03-10 07:58:40|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|0
1615363130000|2021-03-10 07:58:50|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|1
1615363140000|2021-03-10 07:59:00|5349.9|5343.9|5349.4|5343.4|5349.9|5343.9|5349.4|5343.4|1
1615363160000|2021-03-10 07:59:20|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|1
1615363200000|2021-03-10 08:00:00|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|1
1615363210000|2021-03-10 08:00:10|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|0
1615363220000|2021-03-10 08:00:20|5349.9|5343.9|5349.4|5343.4|5350.4|5344.4|5349.4|5343.4|0
1615363240000|2021-03-10 08:00:40|5350.4|5344.4|5349.4|5343.4|5350.4|5344.4|5349.4|5343.4|0
1615363250000|2021-03-10 08:00:50|5348.9|5342.9|5349.4|5343.4|5349.4|5343.4|5348.9|5342.9|0
1615363260000|2021-03-10 08:01:00|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|0
1615363280000|2021-03-10 08:01:20|5350.9|5344.9|5350.9|5344.9|5351.9|5345.9|5350.9|5344.9|4
1615363290000|2021-03-10 08:01:30|5351.4|5345.4|5350.9|5344.9|5351.4|5345.4|5350.9|5344.9|7
1615363320000|2021-03-10 08:02:00|5351.4|5345.4|5350.4|5344.4|5351.4|5345.4|5349.9|5343.9|6
1615363330000|2021-03-10 08:02:10|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|1
1615363340000|2021-03-10 08:02:20|5349.9|5343.9|5350.4|5344.4|5350.4|5344.4|5349.9|5343.9|1
1615363350000|2021-03-10 08:02:30|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|0
1615363360000|2021-03-10 08:02:40|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|1
1615363370000|2021-03-10 08:02:50|5348.9|5342.9|5346.4|5340.4|5348.9|5342.9|5346.4|5340.4|3
1615363380000|2021-03-10 08:03:00|||||||||1
1615363390000|2021-03-10 08:03:10|5346.9|5340.9|5346.4|5340.4|5347.4|5341.4|5346.4|5340.4|0
1615363400000|2021-03-10 08:03:20|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1615363410000|2021-03-10 08:03:30|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|1
1615363420000|2021-03-10 08:03:40|5345.9|5339.9|5346.4|5340.4|5346.4|5340.4|5345.9|5339.9|1
1615363440000|2021-03-10 08:04:00|5345.9|5339.9|5345.9|5339.9|5346.4|5340.4|5345.9|5339.9|1
1615363450000|2021-03-10 08:04:10|||||||||8
1615363460000|2021-03-10 08:04:20|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1615363500000|2021-03-10 08:05:00|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|1
1615363510000|2021-03-10 08:05:10|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|1
1615363520000|2021-03-10 08:05:20|5343.9|5337.9|5344.4|5338.4|5344.4|5338.4|5343.9|5337.9|4
1615363530000|2021-03-10 08:05:30|||||||||1
1615363540000|2021-03-10 08:05:40|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|2
1615363550000|2021-03-10 08:05:50|||||||||3
1615363560000|2021-03-10 08:06:00|5344.4|5338.4|5345.4|5339.4|5345.9|5339.9|5344.4|5338.4|3
1615363580000|2021-03-10 08:06:20|5346.9|5340.9|5346.4|5340.4|5346.9|5340.9|5346.4|5340.4|1
1615363590000|2021-03-10 08:06:30|5346.9|5340.9|5345.9|5339.9|5346.9|5340.9|5345.9|5339.9|14
1615363600000|2021-03-10 08:06:40|5345.4|5339.4|5346.4|5340.4|5346.4|5340.4|5345.4|5339.4|0
1615363610000|2021-03-10 08:06:50|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1615363620000|2021-03-10 08:07:00|5345.4|5339.4|5344.9|5338.9|5345.9|5339.9|5344.9|5338.9|0
1615363630000|2021-03-10 08:07:10|5345.4|5339.4|5344.9|5338.9|5345.4|5339.4|5344.9|5338.9|1
1615363650000|2021-03-10 08:07:30|||||||||2
1615363660000|2021-03-10 08:07:40|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|1
1615363670000|2021-03-10 08:07:50|5344.9|5338.9|5345.4|5339.4|5345.4|5339.4|5344.9|5338.9|1
1615363680000|2021-03-10 08:08:00|5345.9|5339.9|5346.4|5340.4|5346.4|5340.4|5345.9|5339.9|0
1615363690000|2021-03-10 08:08:10|5347.9|5341.9|5349.4|5343.4|5349.4|5343.4|5347.9|5341.9|2
1615363700000|2021-03-10 08:08:20|5349.9|5343.9|5347.4|5341.4|5349.9|5343.9|5347.4|5341.4|3
1615363720000|2021-03-10 08:08:40|5346.9|5340.9|5345.9|5339.9|5346.9|5340.9|5345.9|5339.9|0
1615363730000|2021-03-10 08:08:50|5345.4|5339.4|5345.9|5339.9|5345.9|5339.9|5345.4|5339.4|0
1615363740000|2021-03-10 08:09:00|5346.4|5340.4|5347.4|5341.4|5347.4|5341.4|5346.4|5340.4|0
1615363750000|2021-03-10 08:09:10|5347.9|5341.9|5347.4|5341.4|5348.4|5342.4|5347.4|5341.4|0
1615363760000|2021-03-10 08:09:20|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|1
1615363770000|2021-03-10 08:09:30|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|0
1615363780000|2021-03-10 08:09:40|5345.4|5339.4|5344.9|5338.9|5345.4|5339.4|5344.9|5338.9|3
1615363790000|2021-03-10 08:09:50|5345.4|5339.4|5343.9|5337.9|5345.4|5339.4|5343.9|5337.9|9
1615363800000|2021-03-10 08:10:00|5342.9|5336.9|5344.4|5338.4|5344.4|5338.4|5342.9|5336.9|8
1615363820000|2021-03-10 08:10:20|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|1
1615363830000|2021-03-10 08:10:30|5345.9|5339.9|5346.4|5340.4|5346.4|5340.4|5345.4|5339.4|1
1615363840000|2021-03-10 08:10:40|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|1
1615363850000|2021-03-10 08:10:50|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|0
1615363860000|2021-03-10 08:11:00|5348.4|5342.4|5348.9|5342.9|5348.9|5342.9|5348.4|5342.4|1
1615363880000|2021-03-10 08:11:20|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1615363890000|2021-03-10 08:11:30|5348.9|5342.9|5349.4|5343.4|5349.4|5343.4|5348.4|5342.4|9
1615363900000|2021-03-10 08:11:40|5348.9|5342.9|5347.9|5341.9|5348.9|5342.9|5347.9|5341.9|7
1615363920000|2021-03-10 08:12:00|5345.9|5339.9|5344.4|5338.4|5345.9|5339.9|5342.9|5336.9|27
1615363930000|2021-03-10 08:12:10|5343.9|5337.9|5343.4|5337.4|5343.9|5337.9|5343.4|5337.4|1
1615363970000|2021-03-10 08:12:50|5342.9|5336.9|5343.4|5337.4|5343.4|5337.4|5342.9|5336.9|1
1615363980000|2021-03-10 08:13:00|5343.9|5337.9|5343.4|5337.4|5343.9|5337.9|5343.4|5337.4|0
1615363990000|2021-03-10 08:13:10|5342.9|5336.9|5342.4|5336.4|5342.9|5336.9|5342.4|5336.4|1
1615364000000|2021-03-10 08:13:20|5341.9|5335.9|5342.4|5336.4|5342.4|5336.4|5341.9|5335.9|3
1615364020000|2021-03-10 08:13:40|||||||||2
1615364030000|2021-03-10 08:13:50|5341.9|5335.9|5342.4|5336.4|5342.4|5336.4|5341.9|5335.9|0
1615364040000|2021-03-10 08:14:00|5343.4|5337.4|5342.9|5336.9|5343.4|5337.4|5342.9|5336.9|2
1615364050000|2021-03-10 08:14:10|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|1
1615364060000|2021-03-10 08:14:20|5342.9|5336.9|5342.4|5336.4|5342.9|5336.9|5342.4|5336.4|2
1615364070000|2021-03-10 08:14:30|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1615364080000|2021-03-10 08:14:40|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5341.9|5335.9|1
1615364100000|2021-03-10 08:15:00|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|1
1615364110000|2021-03-10 08:15:10|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|0
1615364120000|2021-03-10 08:15:20|5342.9|5336.9|5343.4|5337.4|5343.4|5337.4|5342.9|5336.9|0
1615364130000|2021-03-10 08:15:30|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1615364150000|2021-03-10 08:15:50|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|1
1615364160000|2021-03-10 08:16:00|5344.4|5338.4|5343.9|5337.9|5344.4|5338.4|5343.9|5337.9|1
1615364170000|2021-03-10 08:16:10|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5343.9|5337.9|0
1615364180000|2021-03-10 08:16:20|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|2
1615364210000|2021-03-10 08:16:50|5345.9|5339.9|5346.4|5340.4|5346.4|5340.4|5345.9|5339.9|0
1615364240000|2021-03-10 08:17:20|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|2
1615364250000|2021-03-10 08:17:30|5346.4|5340.4|5345.9|5339.9|5346.4|5340.4|5345.9|5339.9|19
1615364260000|2021-03-10 08:17:40|5345.4|5339.4|5344.9|5338.9|5345.4|5339.4|5344.9|5338.9|6
1615364270000|2021-03-10 08:17:50|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|0
1615364280000|2021-03-10 08:18:00|5344.9|5338.9|5345.4|5339.4|5345.4|5339.4|5344.9|5338.9|0
1615364320000|2021-03-10 08:18:40|5344.9|5338.9|5343.4|5337.4|5345.4|5339.4|5343.4|5337.4|36
1615364340000|2021-03-10 08:19:00|5341.4|5335.4|5341.4|5335.4|5342.9|5336.9|5341.4|5335.4|18
1615364400000|2021-03-10 08:20:00|5341.9|5335.9|5343.4|5337.4|5343.4|5337.4|5341.9|5335.9|0
1615364430000|2021-03-10 08:20:30|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1615364450000|2021-03-10 08:20:50|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|1
1615364520000|2021-03-10 08:22:00|5342.9|5336.9|5340.9|5334.9|5342.9|5336.9|5340.9|5334.9|10
1615364530000|2021-03-10 08:22:10|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|8
1615364550000|2021-03-10 08:22:30|5342.4|5336.4|5343.4|5337.4|5343.4|5337.4|5342.4|5336.4|3
1615364610000|2021-03-10 08:23:30|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1615364620000|2021-03-10 08:23:40|5342.4|5336.4|5343.4|5337.4|5343.4|5337.4|5341.9|5335.9|4
1615364670000|2021-03-10 08:24:30|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1615364690000|2021-03-10 08:24:50|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|4
1615364700000|2021-03-10 08:25:00|5345.4|5339.4|5345.4|5339.4|5345.8|5339.8|5344.9|5338.9|4
1615364730000|2021-03-10 08:25:30|5344.9|5338.9|5344.4|5338.4|5344.9|5338.9|5344.4|5338.4|1
1615364740000|2021-03-10 08:25:40|5343.9|5337.9|5344.4|5338.4|5344.4|5338.4|5343.9|5337.9|0
1615364750000|2021-03-10 08:25:50|5344.3|5338.3|5343.4|5337.4|5344.3|5338.3|5343.4|5337.4|1
1615364770000|2021-03-10 08:26:10|5343.3|5337.3|5342.4|5336.4|5343.3|5337.3|5342.4|5336.4|0
1615364800000|2021-03-10 08:26:40|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|0
1615364820000|2021-03-10 08:27:00|||||||||1
1615364830000|2021-03-10 08:27:10|||||||||1
1615364880000|2021-03-10 08:28:00|5343.3|5337.3|5343.4|5337.4|5343.4|5337.4|5342.9|5336.9|1
1615364890000|2021-03-10 08:28:10|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|1
1615364900000|2021-03-10 08:28:20|5344.8|5338.8|5344.9|5338.9|5344.9|5338.9|5344.8|5338.8|0
1615364910000|2021-03-10 08:28:30|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|0
1615364930000|2021-03-10 08:28:50|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|9
1615364940000|2021-03-10 08:29:00|5350.4|5344.4|5349.4|5343.4|5350.4|5344.4|5349.4|5343.4|2
1615364950000|2021-03-10 08:29:10|5349.8|5343.8|5348.4|5342.4|5349.9|5343.9|5348.4|5342.4|5
1615365010000|2021-03-10 08:30:10|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|0
1615365020000|2021-03-10 08:30:20|5348.8|5342.8|5349.3|5343.3|5349.4|5343.4|5348.8|5342.8|2
1615365050000|2021-03-10 08:30:50|5349.8|5343.8|5348.3|5342.3|5349.8|5343.8|5348.3|5342.3|5
1615365070000|2021-03-10 08:31:10|5348.4|5342.4|5348.8|5342.8|5348.8|5342.8|5348.3|5342.3|1
1615365080000|2021-03-10 08:31:20|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|2
1615365100000|2021-03-10 08:31:40|5351.4|5345.4|5351.8|5345.8|5351.8|5345.8|5351.4|5345.4|0
1615365110000|2021-03-10 08:31:50|5351.9|5345.9|5352.3|5346.3|5352.8|5346.8|5351.9|5345.9|2
1615365150000|2021-03-10 08:32:30|||||||||2
1615365170000|2021-03-10 08:32:50|5352.4|5346.4|5352.8|5346.8|5352.8|5346.8|5352.4|5346.4|0
1615365180000|2021-03-10 08:33:00|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|6
1615365200000|2021-03-10 08:33:20|5351.9|5345.9|5351.8|5345.8|5352.3|5346.3|5351.8|5345.8|0
1615365210000|2021-03-10 08:33:30|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|0
1615365220000|2021-03-10 08:33:40|5351.9|5345.9|5352.3|5346.3|5352.3|5346.3|5351.9|5345.9|1
1615365230000|2021-03-10 08:33:50|5351.9|5345.9|5352.3|5346.3|5352.3|5346.3|5351.8|5345.8|1
1615365270000|2021-03-10 08:34:30|5352.4|5346.4|5351.9|5345.9|5352.8|5346.8|5351.9|5345.9|1
1615365280000|2021-03-10 08:34:40|5351.8|5345.8|5351.3|5345.3|5351.9|5345.9|5349.9|5343.9|16
1615365290000|2021-03-10 08:34:50|5350.9|5344.9|5350.8|5344.8|5351.3|5345.3|5350.8|5344.8|6
1615365300000|2021-03-10 08:35:00|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|0
1615365310000|2021-03-10 08:35:10|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|1
1615365340000|2021-03-10 08:35:40|5349.9|5343.9|5348.3|5342.3|5349.9|5343.9|5348.3|5342.3|2
1615365350000|2021-03-10 08:35:50|||||||||1
1615365360000|2021-03-10 08:36:00|||||||||1
1615365370000|2021-03-10 08:36:10|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|7
1615365390000|2021-03-10 08:36:30|5344.4|5338.4|5346.3|5340.3|5346.3|5340.3|5344.4|5338.4|1
1615365400000|2021-03-10 08:36:40|||||||||1
1615365410000|2021-03-10 08:36:50|5341.3|5335.3|5340.3|5334.3|5341.3|5335.3|5340.3|5334.3|17
1615365420000|2021-03-10 08:37:00|5340.4|5334.4|5340.8|5334.8|5340.8|5334.8|5340.4|5334.4|1
1615365430000|2021-03-10 08:37:10|5341.8|5335.8|5343.3|5337.3|5343.3|5337.3|5341.8|5335.8|12
1615365440000|2021-03-10 08:37:20|5343.4|5337.4|5341.3|5335.3|5344.3|5338.3|5340.9|5334.9|6
1615365450000|2021-03-10 08:37:30|5341.4|5335.4|5340.3|5334.3|5341.4|5335.4|5340.3|5334.3|5
1615365470000|2021-03-10 08:37:50|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|1
1615365480000|2021-03-10 08:38:00|5341.8|5335.8|5341.3|5335.3|5341.8|5335.8|5341.3|5335.3|28
1615365520000|2021-03-10 08:38:40|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|3
1615365530000|2021-03-10 08:38:50|5343.8|5337.8|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|7
1615365540000|2021-03-10 08:39:00|5343.8|5337.8|5344.3|5338.3|5344.3|5338.3|5343.8|5337.8|0
1615365560000|2021-03-10 08:39:20|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|0
1615365580000|2021-03-10 08:39:40|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5
1615365620000|2021-03-10 08:40:20|||||||||2
1615365630000|2021-03-10 08:40:30|5342.8|5336.8|5343.8|5337.8|5343.8|5337.8|5342.8|5336.8|5
1615365640000|2021-03-10 08:40:40|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|0
1615365670000|2021-03-10 08:41:10|5343.8|5337.8|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|0
1615365700000|2021-03-10 08:41:40|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|0
1615365720000|2021-03-10 08:42:00|5343.3|5337.3|5344.3|5338.3|5344.3|5338.3|5343.3|5337.3|1
1615365730000|2021-03-10 08:42:10|5344.8|5338.8|5343.8|5337.8|5344.8|5338.8|5343.8|5337.8|2
1615365740000|2021-03-10 08:42:20|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|0
1615365750000|2021-03-10 08:42:30|5343.8|5337.8|5342.8|5336.8|5343.8|5337.8|5342.8|5336.8|0
1615365780000|2021-03-10 08:43:00|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|0
1615365790000|2021-03-10 08:43:10|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5
1615365800000|2021-03-10 08:43:20|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|3
1615365840000|2021-03-10 08:44:00|5342.8|5336.8|5342.3|5336.3|5342.8|5336.8|5342.3|5336.3|0
1615365860000|2021-03-10 08:44:20|5342.8|5336.8|5342.8|5336.8|5343.3|5337.3|5342.3|5336.3|1
1615365880000|2021-03-10 08:44:40|5343.3|5337.3|5343.3|5337.3|5344.3|5338.3|5343.3|5337.3|0
1615365890000|2021-03-10 08:44:50|5343.8|5337.8|5344.3|5338.3|5344.3|5338.3|5343.8|5337.8|0
1615365920000|2021-03-10 08:45:20|5343.8|5337.8|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|0
1615365930000|2021-03-10 08:45:30|5343.8|5337.8|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|0
1615365960000|2021-03-10 08:46:00|5344.8|5338.8|5344.3|5338.3|5345.3|5339.3|5344.3|5338.3|23
1615365970000|2021-03-10 08:46:10|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|2
1615365980000|2021-03-10 08:46:20|5344.3|5338.3|5343.3|5337.3|5344.3|5338.3|5343.3|5337.3|1
1615366010000|2021-03-10 08:46:50|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|11
1615366040000|2021-03-10 08:47:20|||||||||1
1615366050000|2021-03-10 08:47:30|||||||||1
1615366070000|2021-03-10 08:47:50|||||||||1
1615366100000|2021-03-10 08:48:20|5340.8|5334.8|5338.8|5332.8|5340.8|5334.8|5338.8|5332.8|13
1615366110000|2021-03-10 08:48:30|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|7
1615366120000|2021-03-10 08:48:40|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|2
1615366130000|2021-03-10 08:48:50|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|3
1615366140000|2021-03-10 08:49:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|3
1615366150000|2021-03-10 08:49:10|5340.3|5334.3|5339.3|5333.3|5340.3|5334.3|5339.3|5333.3|1
1615366200000|2021-03-10 08:50:00|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|1
1615366230000|2021-03-10 08:50:30|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|1
1615366250000|2021-03-10 08:50:50|5340.8|5334.8|5340.3|5334.3|5340.8|5334.8|5340.3|5334.3|1
1615366260000|2021-03-10 08:51:00|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|3
1615366320000|2021-03-10 08:52:00|5339.8|5333.8|5340.8|5334.8|5341.8|5335.8|5339.8|5333.8|53
1615366330000|2021-03-10 08:52:10|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1615366360000|2021-03-10 08:52:40|5340.8|5334.8|5341.3|5335.3|5341.3|5335.3|5340.8|5334.8|1
1615366370000|2021-03-10 08:52:50|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|0
1615366380000|2021-03-10 08:53:00|||||||||7
1615366390000|2021-03-10 08:53:10|5342.3|5336.3|5343.3|5337.3|5343.3|5337.3|5342.3|5336.3|0
1615366410000|2021-03-10 08:53:30|5341.8|5335.8|5341.8|5335.8|5342.3|5336.3|5341.8|5335.8|4
1615366420000|2021-03-10 08:53:40|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|2
1615366460000|2021-03-10 08:54:20|5341.8|5335.8|5342.3|5336.3|5342.3|5336.3|5341.8|5335.8|0
1615366550000|2021-03-10 08:55:50|||||||||1
1615366580000|2021-03-10 08:56:20|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|1
1615366590000|2021-03-10 08:56:30|5342.3|5336.3|5340.8|5334.8|5342.3|5336.3|5340.8|5334.8|4
1615366630000|2021-03-10 08:57:10|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|1
1615366660000|2021-03-10 08:57:40|5339.8|5333.8|5339.3|5333.3|5339.8|5333.8|5339.3|5333.3|0
1615366690000|2021-03-10 08:58:10|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|4
1615366710000|2021-03-10 08:58:30|5339.3|5333.3|5339.8|5333.8|5339.8|5333.8|5339.3|5333.3|1
1615366720000|2021-03-10 08:58:40|5339.3|5333.3|5339.8|5333.8|5339.8|5333.8|5339.3|5333.3|0
1615366730000|2021-03-10 08:58:50|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1615366740000|2021-03-10 08:59:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|1
1615366750000|2021-03-10 08:59:10|5338.8|5332.8|5340.3|5334.3|5340.3|5334.3|5338.8|5332.8|1
1615366780000|2021-03-10 08:59:40|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|7
1615366800000|2021-03-10 09:00:00|5340.3|5334.3|5339.8|5333.8|5340.3|5334.3|5339.3|5333.3|3
1615366810000|2021-03-10 09:00:10|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|2
1615366820000|2021-03-10 09:00:20|5341.3|5335.3|5340.3|5334.3|5341.3|5335.3|5340.3|5334.3|4
1615366840000|2021-03-10 09:00:40|5339.8|5333.8|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|0
1615366860000|2021-03-10 09:01:00|5340.8|5334.8|5340.3|5334.3|5340.8|5334.8|5340.3|5334.3|0
1615366870000|2021-03-10 09:01:10|5340.8|5334.8|5340.8|5334.8|5341.3|5335.3|5340.8|5334.8|0
1615366880000|2021-03-10 09:01:20|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1615366910000|2021-03-10 09:01:50|||||||||1
1615366920000|2021-03-10 09:02:00|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|3
1615366930000|2021-03-10 09:02:10|5339.8|5333.8|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|3
1615366950000|2021-03-10 09:02:30|5339.8|5333.8|5339.3|5333.3|5339.8|5333.8|5339.3|5333.3|1
1615366960000|2021-03-10 09:02:40|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|1
1615366970000|2021-03-10 09:02:50|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1615366980000|2021-03-10 09:03:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.3|5332.3|2
1615367030000|2021-03-10 09:03:50|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1615367040000|2021-03-10 09:04:00|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|11
1615367060000|2021-03-10 09:04:20|||||||||1
1615367070000|2021-03-10 09:04:30|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1615367080000|2021-03-10 09:04:40|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|2
1615367090000|2021-03-10 09:04:50|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|0
1615367100000|2021-03-10 09:05:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|0
1615367110000|2021-03-10 09:05:10|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|0
1615367120000|2021-03-10 09:05:20|5338.8|5332.8|5338.3|5332.3|5338.8|5332.8|5338.3|5332.3|22
1615367130000|2021-03-10 09:05:30|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1615367140000|2021-03-10 09:05:40|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1615367150000|2021-03-10 09:05:50|5338.8|5332.8|5338.3|5332.3|5338.8|5332.8|5338.3|5332.3|0
1615367160000|2021-03-10 09:06:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|0
1615367170000|2021-03-10 09:06:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|2
1615367180000|2021-03-10 09:06:20|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|2
1615367210000|2021-03-10 09:06:50|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|1
1615367220000|2021-03-10 09:07:00|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|0
1615367230000|2021-03-10 09:07:10|||||||||1
1615367260000|2021-03-10 09:07:40|||||||||1
1615367270000|2021-03-10 09:07:50|5337.8|5331.8|5337.3|5331.3|5338.3|5332.3|5337.3|5331.3|1
1615367280000|2021-03-10 09:08:00|5338.3|5332.3|5337.8|5331.8|5338.3|5332.3|5337.8|5331.8|1
1615367290000|2021-03-10 09:08:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|2
1615367300000|2021-03-10 09:08:20|5336.8|5330.8|5338.3|5332.3|5338.3|5332.3|5336.8|5330.8|3
1615367310000|2021-03-10 09:08:30|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1615367320000|2021-03-10 09:08:40|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|0
1615367340000|2021-03-10 09:09:00|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|1
1615367360000|2021-03-10 09:09:20|5340.8|5334.8|5340.3|5334.3|5341.7|5335.7|5340.3|5334.3|20
1615367370000|2021-03-10 09:09:30|5340.8|5334.8|5342.3|5336.3|5342.3|5336.3|5340.8|5334.8|12
1615367380000|2021-03-10 09:09:40|5343.8|5337.8|5344.3|5338.3|5344.3|5338.3|5343.8|5337.8|14
1615367400000|2021-03-10 09:10:00|5344.8|5338.8|5345.3|5339.3|5345.3|5339.3|5344.8|5338.8|0
1615367410000|2021-03-10 09:10:10|||||||||1
1615367420000|2021-03-10 09:10:20|5344.8|5338.8|5342.8|5336.8|5344.8|5338.8|5342.8|5336.8|5
1615367440000|2021-03-10 09:10:40|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|2
1615367450000|2021-03-10 09:10:50|5343.7|5337.7|5341.8|5335.8|5343.7|5337.7|5341.8|5335.8|5
1615367460000|2021-03-10 09:11:00|5342.3|5336.3|5342.8|5336.8|5342.8|5336.8|5342.3|5336.3|2
1615367470000|2021-03-10 09:11:10|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|0
1615367480000|2021-03-10 09:11:20|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|0
1615367490000|2021-03-10 09:11:30|5343.7|5337.7|5343.3|5337.3|5343.8|5337.8|5341.8|5335.8|10
1615367510000|2021-03-10 09:11:50|5342.8|5336.8|5343.3|5337.3|5343.8|5337.8|5342.8|5336.8|1
1615367520000|2021-03-10 09:12:00|5343.8|5337.8|5345.3|5339.3|5345.3|5339.3|5343.8|5337.8|4
1615367540000|2021-03-10 09:12:20|5344.8|5338.8|5345.8|5339.8|5345.8|5339.8|5344.8|5338.8|2
1615367550000|2021-03-10 09:12:30|||||||||1
1615367560000|2021-03-10 09:12:40|5346.7|5340.7|5346.8|5340.8|5346.8|5340.8|5346.7|5340.7|0
1615367570000|2021-03-10 09:12:50|5345.8|5339.8|5346.3|5340.3|5346.3|5340.3|5345.8|5339.8|13
1615367580000|2021-03-10 09:13:00|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5346.8|5340.8|5
1615367590000|2021-03-10 09:13:10|5347.3|5341.3|5346.8|5340.8|5347.3|5341.3|5346.8|5340.8|2
1615367610000|2021-03-10 09:13:30|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|22
1615367620000|2021-03-10 09:13:40|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|1
1615367640000|2021-03-10 09:14:00|||||||||8
1615367650000|2021-03-10 09:14:10|||||||||26
1615367670000|2021-03-10 09:14:30|5348.3|5342.3|5348.8|5342.8|5348.8|5342.8|5348.3|5342.3|2
1615367680000|2021-03-10 09:14:40|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|2
1615367690000|2021-03-10 09:14:50|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|0
1615367700000|2021-03-10 09:15:00|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5350.8|5344.8|4
1615367710000|2021-03-10 09:15:10|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|2
1615367730000|2021-03-10 09:15:30|||||||||1
1615367740000|2021-03-10 09:15:40|5351.3|5345.3|5351.8|5345.8|5351.8|5345.8|5350.8|5344.8|3
1615367750000|2021-03-10 09:15:50|5352.3|5346.3|5352.3|5346.3|5352.8|5346.8|5351.8|5345.8|5
1615367760000|2021-03-10 09:16:00|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|1
1615367780000|2021-03-10 09:16:20|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|1
1615367790000|2021-03-10 09:16:30|5351.8|5345.8|5352.3|5346.3|5352.3|5346.3|5351.8|5345.8|2
1615367820000|2021-03-10 09:17:00|5351.8|5345.8|5352.3|5346.3|5352.3|5346.3|5351.8|5345.8|4
1615367850000|2021-03-10 09:17:30|5352.2|5346.2|5351.8|5345.8|5352.2|5346.2|5351.8|5345.8|0
1615367870000|2021-03-10 09:17:50|5352.3|5346.3|5352.3|5346.3|5352.7|5346.7|5352.3|5346.3|4
1615367900000|2021-03-10 09:18:20|5351.8|5345.8|5352.3|5346.3|5352.3|5346.3|5351.8|5345.8|1
1615367910000|2021-03-10 09:18:30|5353.3|5347.3|5355.3|5349.3|5355.3|5349.3|5352.3|5346.3|8
1615367920000|2021-03-10 09:18:40|5356.8|5350.8|5356.3|5350.3|5356.8|5350.8|5355.3|5349.3|18
1615367930000|2021-03-10 09:18:50|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|2
1615367940000|2021-03-10 09:19:00|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|0
1615367950000|2021-03-10 09:19:10|5355.3|5349.3|5355.8|5349.8|5356.3|5350.3|5355.3|5349.3|2
1615367960000|2021-03-10 09:19:20|5356.3|5350.3|5356.3|5350.3|5356.8|5350.8|5356.2|5350.2|4
1615367970000|2021-03-10 09:19:30|5355.8|5349.8|5354.8|5348.8|5355.8|5349.8|5354.8|5348.8|0
1615367980000|2021-03-10 09:19:40|5353.3|5347.3|5353.3|5347.3|5353.3|5347.3|5353.3|5347.3|8
1615367990000|2021-03-10 09:19:50|||||||||1
1615368000000|2021-03-10 09:20:00|5354.2|5348.2|5354.8|5348.8|5354.8|5348.8|5354.2|5348.2|1
1615368020000|2021-03-10 09:20:20|5354.3|5348.3|5353.8|5347.8|5354.3|5348.3|5353.8|5347.8|1
1615368030000|2021-03-10 09:20:30|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|5354.3|5348.3|2
1615368040000|2021-03-10 09:20:40|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|4
1615368050000|2021-03-10 09:20:50|5355.2|5349.2|5354.8|5348.8|5355.2|5349.2|5354.8|5348.8|0
1615368060000|2021-03-10 09:21:00|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5354.3|5348.3|1
1615368070000|2021-03-10 09:21:10|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|0
1615368080000|2021-03-10 09:21:20|5353.8|5347.8|5354.3|5348.3|5354.3|5348.3|5353.8|5347.8|1
1615368090000|2021-03-10 09:21:30|5353.8|5347.8|5354.8|5348.8|5354.8|5348.8|5353.8|5347.8|2
1615368100000|2021-03-10 09:21:40|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|1
1615368110000|2021-03-10 09:21:50|5355.2|5349.2|5356.3|5350.3|5356.7|5350.7|5354.8|5348.8|10
1615368120000|2021-03-10 09:22:00|5356.7|5350.7|5356.8|5350.8|5356.8|5350.8|5356.7|5350.7|5
1615368140000|2021-03-10 09:22:20|5358.3|5352.3|5358.3|5352.3|5358.8|5352.8|5358.3|5352.3|7
1615368150000|2021-03-10 09:22:30|5359.3|5353.3|5359.8|5353.8|5359.8|5353.8|5358.8|5352.8|2
1615368160000|2021-03-10 09:22:40|5359.7|5353.7|5358.8|5352.8|5359.7|5353.7|5358.8|5352.8|10
1615368170000|2021-03-10 09:22:50|5358.7|5352.7|5358.3|5352.3|5358.7|5352.7|5358.3|5352.3|0
1615368180000|2021-03-10 09:23:00|5358.8|5352.8|5358.3|5352.3|5358.8|5352.8|5358.3|5352.3|1
1615368190000|2021-03-10 09:23:10|5358.7|5352.7|5358.3|5352.3|5358.8|5352.8|5358.3|5352.3|3
1615368200000|2021-03-10 09:23:20|5358.7|5352.7|5358.8|5352.8|5358.8|5352.8|5358.7|5352.7|7
1615368210000|2021-03-10 09:23:30|5359.3|5353.3|5359.3|5353.3|5359.8|5353.8|5359.2|5353.2|6
1615368250000|2021-03-10 09:24:10|5359.2|5353.2|5358.8|5352.8|5359.2|5353.2|5358.8|5352.8|0
1615368270000|2021-03-10 09:24:30|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|0
1615368280000|2021-03-10 09:24:40|5358.8|5352.8|5358.3|5352.3|5358.8|5352.8|5358.3|5352.3|0
1615368290000|2021-03-10 09:24:50|5358.2|5352.2|5357.7|5351.7|5358.2|5352.2|5357.7|5351.7|7
1615368300000|2021-03-10 09:25:00|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|7
1615368310000|2021-03-10 09:25:10|5358.3|5352.3|5359.7|5353.7|5359.7|5353.7|5358.3|5352.3|4
1615368320000|2021-03-10 09:25:20|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|19
1615368330000|2021-03-10 09:25:30|5358.2|5352.2|5357.7|5351.7|5358.2|5352.2|5357.7|5351.7|11
1615368340000|2021-03-10 09:25:40|5357.8|5351.8|5357.2|5351.2|5358.2|5352.2|5357.2|5351.2|35
1615368350000|2021-03-10 09:25:50|5356.8|5350.8|5357.7|5351.7|5357.7|5351.7|5356.8|5350.8|4
1615368360000|2021-03-10 09:26:00|5357.3|5351.3|5357.2|5351.2|5357.7|5351.7|5356.8|5350.8|3
1615368380000|2021-03-10 09:26:20|5356.8|5350.8|5356.7|5350.7|5356.8|5350.8|5356.7|5350.7|0
1615368390000|2021-03-10 09:26:30|||||||||4
1615368400000|2021-03-10 09:26:40|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|2
1615368410000|2021-03-10 09:26:50|5355.8|5349.8|5355.7|5349.7|5355.8|5349.8|5355.7|5349.7|1
1615368420000|2021-03-10 09:27:00|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|22
1615368430000|2021-03-10 09:27:10|5354.7|5348.7|5354.7|5348.7|5354.8|5348.8|5354.7|5348.7|2
1615368440000|2021-03-10 09:27:20|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5
1615368460000|2021-03-10 09:27:40|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.3|5348.3|1
1615368480000|2021-03-10 09:28:00|5354.3|5348.3|5354.2|5348.2|5354.3|5348.3|5354.2|5348.2|0
1615368510000|2021-03-10 09:28:30|5353.7|5347.7|5353.7|5347.7|5354.2|5348.2|5353.7|5347.7|6
1615368530000|2021-03-10 09:28:50|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|4
1615368540000|2021-03-10 09:29:00|||||||||1
1615368550000|2021-03-10 09:29:10|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|4
1615368560000|2021-03-10 09:29:20|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|4
1615368570000|2021-03-10 09:29:30|||||||||1
1615368590000|2021-03-10 09:29:50|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|20
1615368600000|2021-03-10 09:30:00|5352.7|5346.7|5352.2|5346.2|5352.7|5346.7|5352.2|5346.2|1
1615368630000|2021-03-10 09:30:30|5351.8|5345.8|5352.2|5346.2|5352.2|5346.2|5351.7|5345.7|2
1615368660000|2021-03-10 09:31:00|5352.3|5346.3|5352.2|5346.2|5352.7|5346.7|5352.2|5346.2|0
1615368670000|2021-03-10 09:31:10|5351.8|5345.8|5352.2|5346.2|5352.2|5346.2|5351.8|5345.8|2
1615368700000|2021-03-10 09:31:40|5351.8|5345.8|5352.2|5346.2|5352.2|5346.2|5351.8|5345.8|1
1615368710000|2021-03-10 09:31:50|5351.7|5345.7|5350.7|5344.7|5351.7|5345.7|5350.7|5344.7|22
1615368720000|2021-03-10 09:32:00|5351.2|5345.2|5348.7|5342.7|5351.2|5345.2|5348.7|5342.7|33
1615368730000|2021-03-10 09:32:10|5348.2|5342.2|5348.7|5342.7|5348.7|5342.7|5347.8|5341.8|4
1615368750000|2021-03-10 09:32:30|5348.2|5342.2|5350.2|5344.2|5350.2|5344.2|5348.2|5342.2|13
1615368770000|2021-03-10 09:32:50|||||||||1
1615368780000|2021-03-10 09:33:00|5350.7|5344.7|5355.2|5349.2|5356.2|5350.2|5350.2|5344.2|51
1615368790000|2021-03-10 09:33:10|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5353.2|5347.2|11
1615368830000|2021-03-10 09:33:50|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|1
1615368850000|2021-03-10 09:34:10|5355.7|5349.7|5356.2|5350.2|5356.2|5350.2|5355.7|5349.7|8
1615368860000|2021-03-10 09:34:20|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|4
1615368880000|2021-03-10 09:34:40|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|1
1615368890000|2021-03-10 09:34:50|5355.7|5349.7|5355.7|5349.7|5356.2|5350.2|5355.7|5349.7|0
1615368900000|2021-03-10 09:35:00|||||||||13
1615368910000|2021-03-10 09:35:10|5354.7|5348.7|5355.2|5349.2|5355.2|5349.2|5354.7|5348.7|1
1615368940000|2021-03-10 09:35:40|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|0
1615368950000|2021-03-10 09:35:50|||||||||1
1615368980000|2021-03-10 09:36:20|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|10
1615368990000|2021-03-10 09:36:30|5352.7|5346.7|5352.2|5346.2|5353.2|5347.2|5351.7|5345.7|4
1615369030000|2021-03-10 09:37:10|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|2
1615369070000|2021-03-10 09:37:50|5353.7|5347.7|5353.2|5347.2|5353.7|5347.7|5353.2|5347.2|1
1615369080000|2021-03-10 09:38:00|5351.8|5345.8|5352.2|5346.2|5353.2|5347.2|5351.8|5345.8|10
1615369090000|2021-03-10 09:38:10|5351.7|5345.7|5352.7|5346.7|5352.7|5346.7|5351.7|5345.7|2
1615369110000|2021-03-10 09:38:30|5353.2|5347.2|5354.2|5348.2|5354.2|5348.2|5353.2|5347.2|1
1615369120000|2021-03-10 09:38:40|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|12
1615369160000|2021-03-10 09:39:20|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|3
1615369170000|2021-03-10 09:39:30|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|2
1615369180000|2021-03-10 09:39:40|||||||||1
1615369200000|2021-03-10 09:40:00|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|0
1615369230000|2021-03-10 09:40:30|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|0
1615369240000|2021-03-10 09:40:40|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|0
1615369250000|2021-03-10 09:40:50|5355.2|5349.2|5356.2|5350.2|5356.2|5350.2|5355.2|5349.2|1
1615369260000|2021-03-10 09:41:00|5355.7|5349.7|5355.2|5349.2|5355.7|5349.7|5355.2|5349.2|4
1615369290000|2021-03-10 09:41:30|5354.7|5348.7|5354.2|5348.2|5354.7|5348.7|5354.2|5348.2|1
1615369300000|2021-03-10 09:41:40|5354.7|5348.7|5355.2|5349.2|5355.2|5349.2|5354.7|5348.7|0
1615369310000|2021-03-10 09:41:50|5354.7|5348.7|5355.2|5349.2|5355.2|5349.2|5354.7|5348.7|1
1615369320000|2021-03-10 09:42:00|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|0
1615369330000|2021-03-10 09:42:10|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|4
1615369350000|2021-03-10 09:42:30|||||||||1
1615369380000|2021-03-10 09:43:00|5356.7|5350.7|5356.2|5350.2|5356.7|5350.7|5356.2|5350.2|11
1615369390000|2021-03-10 09:43:10|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|1
1615369400000|2021-03-10 09:43:20|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|0
1615369430000|2021-03-10 09:43:50|5354.2|5348.2|5353.7|5347.7|5354.2|5348.2|5353.7|5347.7|0
1615369440000|2021-03-10 09:44:00|5354.2|5348.2|5354.2|5348.2|5354.7|5348.7|5354.2|5348.2|4
1615369450000|2021-03-10 09:44:10|5353.7|5347.7|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|1
1615369460000|2021-03-10 09:44:20|5353.7|5347.7|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|1
1615369470000|2021-03-10 09:44:30|||||||||1
1615369490000|2021-03-10 09:44:50|5353.7|5347.7|5353.7|5347.7|5354.2|5348.2|5353.7|5347.7|7
1615369500000|2021-03-10 09:45:00|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|2
1615369510000|2021-03-10 09:45:10|5351.7|5345.7|5352.2|5346.2|5352.2|5346.2|5351.7|5345.7|3
1615369520000|2021-03-10 09:45:20|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|0
1615369540000|2021-03-10 09:45:40|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|4
1615369550000|2021-03-10 09:45:50|||||||||1
1615369560000|2021-03-10 09:46:00|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|4
1615369580000|2021-03-10 09:46:20|5350.7|5344.7|5349.2|5343.2|5350.7|5344.7|5349.2|5343.2|8
1615369600000|2021-03-10 09:46:40|5349.7|5343.7|5348.7|5342.7|5349.7|5343.7|5348.7|5342.7|3
1615369610000|2021-03-10 09:46:50|5349.2|5343.2|5349.7|5343.7|5349.7|5343.7|5348.7|5342.7|4
1615369630000|2021-03-10 09:47:10|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|2
1615369640000|2021-03-10 09:47:20|5349.7|5343.7|5350.7|5344.7|5350.7|5344.7|5349.7|5343.7|1
1615369650000|2021-03-10 09:47:30|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|0
1615369660000|2021-03-10 09:47:40|5351.2|5345.2|5350.2|5344.2|5351.2|5345.2|5350.2|5344.2|3
1615369680000|2021-03-10 09:48:00|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|1
1615369700000|2021-03-10 09:48:20|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|3
1615369710000|2021-03-10 09:48:30|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1615369730000|2021-03-10 09:48:50|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|1
1615369740000|2021-03-10 09:49:00|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1615369750000|2021-03-10 09:49:10|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|0
1615369760000|2021-03-10 09:49:20|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.2|5344.2|1
1615369770000|2021-03-10 09:49:30|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|0
1615369780000|2021-03-10 09:49:40|||||||||1
1615369790000|2021-03-10 09:49:50|5349.7|5343.7|5349.7|5343.7|5350.2|5344.2|5349.7|5343.7|0
1615369800000|2021-03-10 09:50:00|5350.2|5344.2|5349.2|5343.2|5350.7|5344.7|5349.2|5343.2|2
1615369810000|2021-03-10 09:50:10|||||||||1
1615369820000|2021-03-10 09:50:20|5349.7|5343.7|5349.2|5343.2|5349.7|5343.7|5348.7|5342.7|1
1615369830000|2021-03-10 09:50:30|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|0
1615369840000|2021-03-10 09:50:40|5349.2|5343.2|5349.7|5343.7|5349.7|5343.7|5349.2|5343.2|1
1615369850000|2021-03-10 09:50:50|5349.2|5343.2|5348.2|5342.2|5349.2|5343.2|5348.2|5342.2|3
1615369860000|2021-03-10 09:51:00|5349.2|5343.2|5348.7|5342.7|5349.2|5343.2|5348.7|5342.7|0
1615369870000|2021-03-10 09:51:10|5348.2|5342.2|5348.2|5342.2|5348.7|5342.7|5348.2|5342.2|1
1615369880000|2021-03-10 09:51:20|5347.7|5341.7|5348.2|5342.2|5348.7|5342.7|5347.7|5341.7|2
1615369890000|2021-03-10 09:51:30|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|23
1615369900000|2021-03-10 09:51:40|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|3
1615369920000|2021-03-10 09:52:00|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|0
1615369930000|2021-03-10 09:52:10|5344.7|5338.7|5345.2|5339.2|5345.2|5339.2|5344.7|5338.7|3
1615369960000|2021-03-10 09:52:40|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1615369970000|2021-03-10 09:52:50|5345.2|5339.2|5346.2|5340.2|5346.7|5340.7|5345.2|5339.2|3
1615369980000|2021-03-10 09:53:00|5346.7|5340.7|5348.7|5342.7|5348.7|5342.7|5346.7|5340.7|11
1615369990000|2021-03-10 09:53:10|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|0
1615370040000|2021-03-10 09:54:00|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|0
1615370060000|2021-03-10 09:54:20|5348.2|5342.2|5347.2|5341.2|5348.2|5342.2|5346.7|5340.7|3
1615370070000|2021-03-10 09:54:30|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|0
1615370100000|2021-03-10 09:55:00|5347.7|5341.7|5348.7|5342.7|5348.7|5342.7|5347.7|5341.7|5
1615370120000|2021-03-10 09:55:20|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|5349.2|5343.2|0
1615370150000|2021-03-10 09:55:50|5348.2|5342.2|5349.2|5343.2|5349.2|5343.2|5348.2|5342.2|2
1615370180000|2021-03-10 09:56:20|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|0
1615370190000|2021-03-10 09:56:30|5349.2|5343.2|5348.7|5342.7|5349.2|5343.2|5348.7|5342.7|1
1615370210000|2021-03-10 09:56:50|||||||||2
1615370220000|2021-03-10 09:57:00|5350.2|5344.2|5349.2|5343.2|5350.2|5344.2|5349.2|5343.2|2
1615370230000|2021-03-10 09:57:10|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|0
1615370260000|2021-03-10 09:57:40|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|3
1615370290000|2021-03-10 09:58:10|5351.7|5345.7|5352.2|5346.2|5352.2|5346.2|5351.7|5345.7|1
1615370330000|2021-03-10 09:58:50|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|1
1615370340000|2021-03-10 09:59:00|5353.2|5347.2|5352.7|5346.7|5353.2|5347.2|5352.7|5346.7|1
1615370350000|2021-03-10 09:59:10|5351.2|5345.2|5354.7|5348.7|5356.2|5350.2|5350.7|5344.7|50
1615370360000|2021-03-10 09:59:20|5354.2|5348.2|5353.7|5347.7|5354.2|5348.2|5353.7|5347.7|4
1615370370000|2021-03-10 09:59:30|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5352.7|5346.7|1
1615370380000|2021-03-10 09:59:40|5353.7|5347.7|5354.2|5348.2|5354.2|5348.2|5353.7|5347.7|0
1615370400000|2021-03-10 10:00:00|5356.2|5350.2|5355.7|5349.7|5356.2|5350.2|5355.7|5349.7|4
1615370410000|2021-03-10 10:00:10|||||||||1
1615370430000|2021-03-10 10:00:30|5353.2|5347.2|5352.7|5346.7|5353.2|5347.2|5352.7|5346.7|3
1615370440000|2021-03-10 10:00:40|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5352.7|5346.7|1
1615370450000|2021-03-10 10:00:50|5352.2|5346.2|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|2
1615370460000|2021-03-10 10:01:00|5353.2|5347.2|5351.2|5345.2|5353.2|5347.2|5351.2|5345.2|76
1615370470000|2021-03-10 10:01:10|5350.7|5344.7|5352.2|5346.2|5352.2|5346.2|5350.7|5344.7|2
1615370490000|2021-03-10 10:01:30|5351.7|5345.7|5352.2|5346.2|5352.2|5346.2|5351.7|5345.7|4
1615370510000|2021-03-10 10:01:50|5351.7|5345.7|5352.2|5346.2|5352.2|5346.2|5351.7|5345.7|0
1615370520000|2021-03-10 10:02:00|5351.7|5345.7|5350.2|5344.2|5351.7|5345.7|5349.2|5343.2|7
1615370540000|2021-03-10 10:02:20|||||||||1
1615370550000|2021-03-10 10:02:30|5349.7|5343.7|5349.2|5343.2|5349.7|5343.7|5349.2|5343.2|0
1615370570000|2021-03-10 10:02:50|5348.7|5342.7|5348.2|5342.2|5348.7|5342.7|5348.2|5342.2|0
1615370580000|2021-03-10 10:03:00|5347.7|5341.7|5342.2|5336.2|5347.7|5341.7|5342.2|5336.2|35
1615370590000|2021-03-10 10:03:10|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|0
1615370600000|2021-03-10 10:03:20|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|11
1615370610000|2021-03-10 10:03:30|5341.7|5335.7|5341.7|5335.7|5342.2|5336.2|5341.7|5335.7|1
1615370620000|2021-03-10 10:03:40|||||||||1
1615370630000|2021-03-10 10:03:50|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|2
1615370640000|2021-03-10 10:04:00|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|2
1615370650000|2021-03-10 10:04:10|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|2
1615370670000|2021-03-10 10:04:30|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|1
1615370700000|2021-03-10 10:05:00|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1615370710000|2021-03-10 10:05:10|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|1
1615370730000|2021-03-10 10:05:30|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5342.7|5336.7|1
1615370740000|2021-03-10 10:05:40|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|2
1615370750000|2021-03-10 10:05:50|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|0
1615370760000|2021-03-10 10:06:00|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|1
1615370770000|2021-03-10 10:06:10|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|2
1615370790000|2021-03-10 10:06:30|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|1
1615370820000|2021-03-10 10:07:00|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|1
1615370840000|2021-03-10 10:07:20|5344.2|5338.2|5345.2|5339.2|5345.2|5339.2|5344.2|5338.2|1
1615370850000|2021-03-10 10:07:30|5345.6|5339.6|5345.2|5339.2|5345.6|5339.6|5345.2|5339.2|0
1615370910000|2021-03-10 10:08:30|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|2
1615370940000|2021-03-10 10:09:00|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|0
1615370950000|2021-03-10 10:09:10|5345.2|5339.2|5344.7|5338.7|5345.2|5339.2|5344.7|5338.7|1
1615370970000|2021-03-10 10:09:30|5344.2|5338.2|5343.7|5337.7|5344.2|5338.2|5343.7|5337.7|0
1615370990000|2021-03-10 10:09:50|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5344.7|5338.7|3
1615371010000|2021-03-10 10:10:10|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|1
1615371040000|2021-03-10 10:10:40|5345.2|5339.2|5345.7|5339.7|5345.7|5339.7|5345.2|5339.2|1
1615371050000|2021-03-10 10:10:50|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|1
1615371060000|2021-03-10 10:11:00|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|2
1615371070000|2021-03-10 10:11:10|5344.2|5338.2|5343.7|5337.7|5344.2|5338.2|5343.7|5337.7|1
1615371090000|2021-03-10 10:11:30|5344.2|5338.2|5349.7|5343.7|5349.7|5343.7|5343.7|5337.7|10
1615371100000|2021-03-10 10:11:40|5349.2|5343.2|5349.7|5343.7|5349.7|5343.7|5349.2|5343.2|2
1615371110000|2021-03-10 10:11:50|5350.7|5344.7|5351.2|5345.2|5351.7|5345.7|5350.7|5344.7|5
1615371130000|2021-03-10 10:12:10|5351.1|5345.1|5350.2|5344.2|5351.1|5345.1|5350.2|5344.2|2
1615371140000|2021-03-10 10:12:20|5355.2|5349.2|5355.7|5349.7|5355.7|5349.7|5355.2|5349.2|3
1615371150000|2021-03-10 10:12:30|5355.6|5349.6|5354.2|5348.2|5355.6|5349.6|5354.2|5348.2|1
1615371160000|2021-03-10 10:12:40|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|20
1615371170000|2021-03-10 10:12:50|5353.6|5347.6|5353.2|5347.2|5353.6|5347.6|5352.7|5346.7|5
1615371180000|2021-03-10 10:13:00|5353.1|5347.1|5351.2|5345.2|5353.1|5347.1|5351.2|5345.2|1
1615371190000|2021-03-10 10:13:10|||||||||74
1615371200000|2021-03-10 10:13:20|5351.6|5345.6|5351.2|5345.2|5351.6|5345.6|5351.2|5345.2|0
1615371210000|2021-03-10 10:13:30|5351.6|5345.6|5351.2|5345.2|5351.6|5345.6|5351.2|5345.2|0
1615371250000|2021-03-10 10:14:10|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1615371270000|2021-03-10 10:14:30|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|2
1615371300000|2021-03-10 10:15:00|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1615371310000|2021-03-10 10:15:10|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|1
1615371330000|2021-03-10 10:15:30|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|1
1615371340000|2021-03-10 10:15:40|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|0
1615371350000|2021-03-10 10:15:50|5351.2|5345.2|5351.7|5345.7|5351.7|5345.7|5351.2|5345.2|0
1615371370000|2021-03-10 10:16:10|5351.2|5345.2|5350.2|5344.2|5351.2|5345.2|5350.2|5344.2|2
1615371380000|2021-03-10 10:16:20|5350.6|5344.6|5349.7|5343.7|5351.2|5345.2|5349.7|5343.7|2
1615371390000|2021-03-10 10:16:30|5351.2|5345.2|5350.2|5344.2|5351.2|5345.2|5350.2|5344.2|1
1615371400000|2021-03-10 10:16:40|5351.7|5345.7|5350.7|5344.7|5351.7|5345.7|5350.7|5344.7|4
1615371410000|2021-03-10 10:16:50|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|0
1615371420000|2021-03-10 10:17:00|5351.6|5345.6|5351.2|5345.2|5351.6|5345.6|5351.2|5345.2|7
1615371430000|2021-03-10 10:17:10|5351.6|5345.6|5351.2|5345.2|5351.6|5345.6|5351.1|5345.1|2
1615371450000|2021-03-10 10:17:30|5351.6|5345.6|5351.7|5345.7|5351.7|5345.7|5351.6|5345.6|0
1615371460000|2021-03-10 10:17:40|5351.6|5345.6|5350.7|5344.7|5351.6|5345.6|5350.7|5344.7|1
1615371480000|2021-03-10 10:18:00|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|1
1615371490000|2021-03-10 10:18:10|5351.6|5345.6|5351.7|5345.7|5351.7|5345.7|5351.6|5345.6|0
1615371530000|2021-03-10 10:18:50|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|2
1615371540000|2021-03-10 10:19:00|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|0
1615371560000|2021-03-10 10:19:20|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|1
1615371570000|2021-03-10 10:19:30|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|0
1615371580000|2021-03-10 10:19:40|5351.2|5345.2|5351.6|5345.6|5351.6|5345.6|5351.2|5345.2|1
1615371640000|2021-03-10 10:20:40|||||||||1
1615371660000|2021-03-10 10:21:00|5352.6|5346.6|5352.2|5346.2|5352.6|5346.6|5352.1|5346.1|4
1615371670000|2021-03-10 10:21:10|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|0
1615371680000|2021-03-10 10:21:20|||||||||1
1615371700000|2021-03-10 10:21:40|5353.1|5347.1|5354.6|5348.6|5355.1|5349.1|5353.1|5347.1|6
1615371720000|2021-03-10 10:22:00|5355.1|5349.1|5354.6|5348.6|5355.6|5349.6|5354.6|5348.6|2
1615371730000|2021-03-10 10:22:10|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|1
1615371740000|2021-03-10 10:22:20|||||||||1
1615371770000|2021-03-10 10:22:50|5357.6|5351.6|5358.1|5352.1|5358.1|5352.1|5357.6|5351.6|14
1615371790000|2021-03-10 10:23:10|5358.6|5352.6|5358.6|5352.6|5359.6|5353.6|5358.6|5352.6|5
1615371800000|2021-03-10 10:23:20|5358.7|5352.7|5358.1|5352.1|5359.6|5353.6|5358.1|5352.1|7
1615371810000|2021-03-10 10:23:30|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|0
1615371830000|2021-03-10 10:23:50|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5
1615371840000|2021-03-10 10:24:00|5357.1|5351.1|5356.6|5350.6|5357.1|5351.1|5356.6|5350.6|1
1615371850000|2021-03-10 10:24:10|5357.1|5351.1|5358.1|5352.1|5358.1|5352.1|5357.1|5351.1|1
1615371860000|2021-03-10 10:24:20|5358.2|5352.2|5357.1|5351.1|5358.2|5352.2|5357.1|5351.1|2
1615371880000|2021-03-10 10:24:40|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|0
1615371890000|2021-03-10 10:24:50|5356.1|5350.1|5356.1|5350.1|5356.1|5350.1|5355.6|5349.6|2
1615371930000|2021-03-10 10:25:30|5355.7|5349.7|5355.6|5349.6|5356.1|5350.1|5355.6|5349.6|1
1615371940000|2021-03-10 10:25:40|5356.1|5350.1|5356.1|5350.1|5356.1|5350.1|5356.1|5350.1|0
1615371960000|2021-03-10 10:26:00|5355.7|5349.7|5355.6|5349.6|5355.7|5349.7|5355.6|5349.6|0
1615371970000|2021-03-10 10:26:10|5356.1|5350.1|5356.1|5350.1|5356.1|5350.1|5356.1|5350.1|1
1615371990000|2021-03-10 10:26:30|5356.2|5350.2|5356.1|5350.1|5357.1|5351.1|5356.1|5350.1|1
1615372020000|2021-03-10 10:27:00|5355.6|5349.6|5354.6|5348.6|5355.6|5349.6|5354.6|5348.6|3
1615372030000|2021-03-10 10:27:10|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|2
1615372070000|2021-03-10 10:27:50|5354.6|5348.6|5354.1|5348.1|5354.6|5348.6|5354.1|5348.1|3
1615372110000|2021-03-10 10:28:30|5353.6|5347.6|5353.1|5347.1|5353.6|5347.6|5353.1|5347.1|0
1615372120000|2021-03-10 10:28:40|||||||||1
1615372130000|2021-03-10 10:28:50|||||||||1
1615372140000|2021-03-10 10:29:00|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|2
1615372170000|2021-03-10 10:29:30|5354.6|5348.6|5355.1|5349.1|5355.1|5349.1|5354.6|5348.6|2
1615372190000|2021-03-10 10:29:50|5354.6|5348.6|5354.1|5348.1|5354.6|5348.6|5354.1|5348.1|2
1615372210000|2021-03-10 10:30:10|5352.6|5346.6|5351.6|5345.6|5353.1|5347.1|5351.6|5345.6|11
1615372220000|2021-03-10 10:30:20|5350.6|5344.6|5350.1|5344.1|5350.6|5344.6|5349.6|5343.6|11
1615372230000|2021-03-10 10:30:30|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.1|5344.1|3
1615372240000|2021-03-10 10:30:40|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|0
1615372250000|2021-03-10 10:30:50|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|0
1615372260000|2021-03-10 10:31:00|5347.6|5341.6|5347.1|5341.1|5348.6|5342.6|5346.7|5340.7|37
1615372270000|2021-03-10 10:31:10|5346.6|5340.6|5346.1|5340.1|5346.6|5340.6|5344.6|5338.6|2
1615372280000|2021-03-10 10:31:20|||||||||1
1615372290000|2021-03-10 10:31:30|5347.1|5341.1|5348.1|5342.1|5348.1|5342.1|5347.1|5341.1|5
1615372310000|2021-03-10 10:31:50|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|0
1615372320000|2021-03-10 10:32:00|5348.1|5342.1|5348.1|5342.1|5348.6|5342.6|5348.1|5342.1|2
1615372370000|2021-03-10 10:32:50|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|0
1615372380000|2021-03-10 10:33:00|5346.1|5340.1|5345.1|5339.1|5346.6|5340.6|5345.1|5339.1|6
1615372400000|2021-03-10 10:33:20|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|2
1615372420000|2021-03-10 10:33:40|5345.6|5339.6|5348.1|5342.1|5348.1|5342.1|5345.6|5339.6|4
1615372430000|2021-03-10 10:33:50|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|1
1615372440000|2021-03-10 10:34:00|5347.1|5341.1|5346.1|5340.1|5347.1|5341.1|5346.1|5340.1|5
1615372450000|2021-03-10 10:34:10|||||||||1
1615372470000|2021-03-10 10:34:30|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615372480000|2021-03-10 10:34:40|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|2
1615372490000|2021-03-10 10:34:50|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5
1615372500000|2021-03-10 10:35:00|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|0
1615372510000|2021-03-10 10:35:10|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|1
1615372520000|2021-03-10 10:35:20|||||||||1
1615372530000|2021-03-10 10:35:30|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|20
1615372540000|2021-03-10 10:35:40|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|4
1615372550000|2021-03-10 10:35:50|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615372560000|2021-03-10 10:36:00|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|1
1615372600000|2021-03-10 10:36:40|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|1
1615372610000|2021-03-10 10:36:50|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|0
1615372620000|2021-03-10 10:37:00|5346.1|5340.1|5346.6|5340.6|5346.6|5340.6|5346.1|5340.1|2
1615372660000|2021-03-10 10:37:40|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|1
1615372670000|2021-03-10 10:37:50|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|1
1615372680000|2021-03-10 10:38:00|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|0
1615372710000|2021-03-10 10:38:30|5349.1|5343.1|5348.1|5342.1|5349.1|5343.1|5348.1|5342.1|2
1615372720000|2021-03-10 10:38:40|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|0
1615372730000|2021-03-10 10:38:50|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|0
1615372770000|2021-03-10 10:39:30|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|1
1615372780000|2021-03-10 10:39:40|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5
1615372790000|2021-03-10 10:39:50|5345.1|5339.1|5344.6|5338.6|5345.1|5339.1|5344.6|5338.6|0
1615372800000|2021-03-10 10:40:00|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|6
1615372810000|2021-03-10 10:40:10|||||||||4
1615372820000|2021-03-10 10:40:20|||||||||4
1615372870000|2021-03-10 10:41:10|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|2
1615372890000|2021-03-10 10:41:30|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|4
1615372940000|2021-03-10 10:42:20|||||||||3
1615373020000|2021-03-10 10:43:40|5342.6|5336.6|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|2
1615373030000|2021-03-10 10:43:50|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5343.6|5337.6|0
1615373080000|2021-03-10 10:44:40|5343.6|5337.6|5344.1|5338.1|5344.1|5338.1|5343.6|5337.6|1
1615373100000|2021-03-10 10:45:00|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|0
1615373120000|2021-03-10 10:45:20|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|1
1615373130000|2021-03-10 10:45:30|5340.6|5334.6|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|1
1615373160000|2021-03-10 10:46:00|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|0
1615373180000|2021-03-10 10:46:20|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|3
1615373200000|2021-03-10 10:46:40|||||||||1
1615373210000|2021-03-10 10:46:50|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|1
1615373220000|2021-03-10 10:47:00|5342.1|5336.1|5343.1|5337.1|5343.1|5337.1|5342.1|5336.1|5
1615373230000|2021-03-10 10:47:10|5342.6|5336.6|5343.1|5337.1|5343.1|5337.1|5342.6|5336.6|0
1615373240000|2021-03-10 10:47:20|5342.6|5336.6|5343.1|5337.1|5343.1|5337.1|5342.6|5336.6|0
1615373260000|2021-03-10 10:47:40|5343.6|5337.6|5343.1|5337.1|5344.1|5338.1|5343.1|5337.1|0
1615373270000|2021-03-10 10:47:50|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1615373280000|2021-03-10 10:48:00|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1615373310000|2021-03-10 10:48:30|5344.6|5338.6|5344.1|5338.1|5344.6|5338.6|5344.1|5338.1|0
1615373340000|2021-03-10 10:49:00|5344.6|5338.6|5345.1|5339.1|5345.1|5339.1|5344.6|5338.6|2
1615373350000|2021-03-10 10:49:10|5346.1|5340.1|5345.1|5339.1|5346.1|5340.1|5345.1|5339.1|2
1615373370000|2021-03-10 10:49:30|5344.6|5338.6|5345.1|5339.1|5345.6|5339.6|5344.6|5338.6|1
1615373380000|2021-03-10 10:49:40|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|0
1615373400000|2021-03-10 10:50:00|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|1
1615373420000|2021-03-10 10:50:20|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|0
1615373500000|2021-03-10 10:51:40|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|2
1615373510000|2021-03-10 10:51:50|||||||||1
1615373520000|2021-03-10 10:52:00|5346.5|5340.5|5344.6|5338.6|5346.5|5340.5|5344.6|5338.6|12
1615373540000|2021-03-10 10:52:20|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|3
1615373550000|2021-03-10 10:52:30|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|1
1615373580000|2021-03-10 10:53:00|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|0
1615373590000|2021-03-10 10:53:10|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|0
1615373610000|2021-03-10 10:53:30|5345.6|5339.6|5345.6|5339.6|5346.1|5340.1|5345.6|5339.6|0
1615373620000|2021-03-10 10:53:40|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1615373630000|2021-03-10 10:53:50|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|0
1615373690000|2021-03-10 10:54:50|||||||||2
1615373700000|2021-03-10 10:55:00|5347.1|5341.1|5346.6|5340.6|5347.1|5341.1|5346.6|5340.6|1
1615373750000|2021-03-10 10:55:50|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|1
1615373800000|2021-03-10 10:56:40|5346.6|5340.6|5347.1|5341.1|5347.1|5341.1|5346.6|5340.6|0
1615373810000|2021-03-10 10:56:50|5346.6|5340.6|5346.1|5340.1|5346.6|5340.6|5346.1|5340.1|4
1615373820000|2021-03-10 10:57:00|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|1
1615373850000|2021-03-10 10:57:30|5345.1|5339.1|5343.1|5337.1|5345.1|5339.1|5342.6|5336.6|30
1615373880000|2021-03-10 10:58:00|5342.6|5336.6|5343.1|5337.1|5343.6|5337.6|5342.6|5336.6|0
1615373890000|2021-03-10 10:58:10|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1615373900000|2021-03-10 10:58:20|5342.6|5336.6|5343.1|5337.1|5343.1|5337.1|5342.6|5336.6|5
1615373920000|2021-03-10 10:58:40|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|1
1615373930000|2021-03-10 10:58:50|5342.6|5336.6|5343.1|5337.1|5343.1|5337.1|5342.6|5336.6|3
1615373940000|2021-03-10 10:59:00|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|0
1615373970000|2021-03-10 10:59:30|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|0
1615374000000|2021-03-10 11:00:00|5342.1|5336.1|5341.1|5335.1|5342.1|5336.1|5340.6|5334.6|12
1615374010000|2021-03-10 11:00:10|5340.6|5334.6|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|1
1615374020000|2021-03-10 11:00:20|5340.6|5334.6|5339.1|5333.1|5340.6|5334.6|5338.6|5332.6|11
1615374030000|2021-03-10 11:00:30|5339.6|5333.6|5339.1|5333.1|5339.6|5333.6|5339.1|5333.1|0
1615374040000|2021-03-10 11:00:40|5339.6|5333.6|5338.6|5332.6|5339.6|5333.6|5338.6|5332.6|0
1615374050000|2021-03-10 11:00:50|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1615374060000|2021-03-10 11:01:00|5338.6|5332.6|5339.1|5333.1|5339.1|5333.1|5338.6|5332.6|0
1615374070000|2021-03-10 11:01:10|5338.6|5332.6|5337.6|5331.6|5339.1|5333.1|5337.6|5331.6|2
1615374100000|2021-03-10 11:01:40|||||||||3
1615374110000|2021-03-10 11:01:50|||||||||1
1615374120000|2021-03-10 11:02:00|||||||||24
1615374130000|2021-03-10 11:02:10|||||||||3
1615374160000|2021-03-10 11:02:40|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5338.6|5332.6|3
1615374170000|2021-03-10 11:02:50|||||||||5
1615374210000|2021-03-10 11:03:30|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1615374220000|2021-03-10 11:03:40|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5338.6|5332.6|17
1615374250000|2021-03-10 11:04:10|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1615374260000|2021-03-10 11:04:20|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.6|5331.6|9
1615374270000|2021-03-10 11:04:30|5336.1|5330.1|5330.1|5324.1|5336.1|5330.1|5329.6|5323.6|20
1615374280000|2021-03-10 11:04:40|5330.6|5324.6|5331.1|5325.1|5331.1|5325.1|5330.6|5324.6|3
1615374290000|2021-03-10 11:04:50|5332.1|5326.1|5332.1|5326.1|5332.6|5326.6|5331.6|5325.6|5
1615374300000|2021-03-10 11:05:00|||||||||1
1615374310000|2021-03-10 11:05:10|5331.6|5325.6|5331.1|5325.1|5332.1|5326.1|5331.1|5325.1|2
1615374320000|2021-03-10 11:05:20|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|4
1615374330000|2021-03-10 11:05:30|||||||||3
1615374340000|2021-03-10 11:05:40|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|1
1615374370000|2021-03-10 11:06:10|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5
1615374380000|2021-03-10 11:06:20|||||||||3
1615374390000|2021-03-10 11:06:30|5331.1|5325.1|5329.1|5323.1|5331.1|5325.1|5329.1|5323.1|11
1615374400000|2021-03-10 11:06:40|5329|5323|5330.1|5324.1|5330.1|5324.1|5329|5323|6
1615374430000|2021-03-10 11:07:10|5330.6|5324.6|5331.6|5325.6|5331.6|5325.6|5330.6|5324.6|3
1615374440000|2021-03-10 11:07:20|5331.5|5325.5|5331.1|5325.1|5331.5|5325.5|5331.1|5325.1|6
1615374450000|2021-03-10 11:07:30|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|1
1615374470000|2021-03-10 11:07:50|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|2
1615374480000|2021-03-10 11:08:00|5330.6|5324.6|5329.6|5323.6|5330.6|5324.6|5329.6|5323.6|2
1615374500000|2021-03-10 11:08:20|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|3
1615374510000|2021-03-10 11:08:30|5331.1|5325.1|5330.1|5324.1|5331.1|5325.1|5330.1|5324.1|1
1615374520000|2021-03-10 11:08:40|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|3
1615374530000|2021-03-10 11:08:50|5330.6|5324.6|5330.1|5324.1|5330.6|5324.6|5330.1|5324.1|3
1615374540000|2021-03-10 11:09:00|5330.5|5324.5|5330.6|5324.6|5330.6|5324.6|5330.5|5324.5|0
1615374550000|2021-03-10 11:09:10|5330.5|5324.5|5330.1|5324.1|5330.5|5324.5|5330.1|5324.1|1
1615374570000|2021-03-10 11:09:30|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|1
1615374580000|2021-03-10 11:09:40|||||||||1
1615374590000|2021-03-10 11:09:50|5330|5324|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|1
1615374600000|2021-03-10 11:10:00|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|1
1615374610000|2021-03-10 11:10:10|5330|5324|5329.6|5323.6|5330|5324|5329.6|5323.6|0
1615374620000|2021-03-10 11:10:20|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|2
1615374630000|2021-03-10 11:10:30|5330|5324|5329.1|5323.1|5330|5324|5329.1|5323.1|2
1615374650000|2021-03-10 11:10:50|5328.6|5322.6|5329.1|5323.1|5329.1|5323.1|5328.1|5322.1|5
1615374660000|2021-03-10 11:11:00|5328.6|5322.6|5324.1|5318.1|5328.6|5322.6|5323.6|5317.6|3
1615374670000|2021-03-10 11:11:10|5324.5|5318.5|5325.1|5319.1|5325.1|5319.1|5324.5|5318.5|2
1615374690000|2021-03-10 11:11:30|5324.6|5318.6|5324.1|5318.1|5324.6|5318.6|5324.1|5318.1|3
1615374700000|2021-03-10 11:11:40|5324.5|5318.5|5324.1|5318.1|5324.6|5318.6|5324.1|5318.1|2
1615374710000|2021-03-10 11:11:50|5324|5318|5324.1|5318.1|5324.6|5318.6|5324|5318|2
1615374720000|2021-03-10 11:12:00|5324|5318|5318.6|5312.6|5324|5318|5318.6|5312.6|10
1615374730000|2021-03-10 11:12:10|5318.1|5312.1|5317.6|5311.6|5320.6|5314.6|5317.1|5311.1|28
1615374740000|2021-03-10 11:12:20|5314.6|5308.6|5317.1|5311.1|5317.1|5311.1|5314.6|5308.6|10
1615374750000|2021-03-10 11:12:30|5316.6|5310.6|5317.1|5311.1|5317.1|5311.1|5316.6|5310.6|4
1615374760000|2021-03-10 11:12:40|5317|5311|5313.6|5307.6|5317|5311|5313.6|5307.6|10
1615374770000|2021-03-10 11:12:50|5314.1|5308.1|5315.1|5309.1|5315.1|5309.1|5314.1|5308.1|7
1615374780000|2021-03-10 11:13:00|5316.1|5310.1|5308.1|5302.1|5316.1|5310.1|5307.6|5301.6|33
1615374790000|2021-03-10 11:13:10|5307.6|5301.6|5308.6|5302.6|5309.1|5303.1|5307.6|5301.6|28
1615374800000|2021-03-10 11:13:20|5309.1|5303.1|5312.1|5306.1|5312.1|5306.1|5308.6|5302.6|22
1615374810000|2021-03-10 11:13:30|5309.6|5303.6|5309.1|5303.1|5310.1|5304.1|5309.1|5303.1|14
1615374820000|2021-03-10 11:13:40|5309.6|5303.6|5312.1|5306.1|5312.6|5306.6|5309.1|5303.1|10
1615374830000|2021-03-10 11:13:50|5312.6|5306.6|5313.1|5307.1|5313.5|5307.5|5312.1|5306.1|7
1615374840000|2021-03-10 11:14:00|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|6
1615374850000|2021-03-10 11:14:10|5311.6|5305.6|5312.6|5306.6|5312.6|5306.6|5311.6|5305.6|2
1615374860000|2021-03-10 11:14:20|5313.6|5307.6|5314|5308|5314|5308|5313.1|5307.1|21
1615374870000|2021-03-10 11:14:30|5314.5|5308.5|5313.6|5307.6|5314.6|5308.6|5313.6|5307.6|14
1615374880000|2021-03-10 11:14:40|5313.1|5307.1|5314|5308|5314.5|5308.5|5312.1|5306.1|4
1615374890000|2021-03-10 11:14:50|5314.1|5308.1|5313.6|5307.6|5314.5|5308.5|5313.6|5307.6|7
1615374900000|2021-03-10 11:15:00|5314.5|5308.5|5314|5308|5314.5|5308.5|5313.5|5307.5|10
1615374910000|2021-03-10 11:15:10|5313.6|5307.6|5312.6|5306.6|5313.6|5307.6|5312.6|5306.6|7
1615374920000|2021-03-10 11:15:20|5313.1|5307.1|5313.5|5307.5|5313.5|5307.5|5312.1|5306.1|0
1615374930000|2021-03-10 11:15:30|5312.1|5306.1|5312.6|5306.6|5312.6|5306.6|5312.1|5306.1|3
1615374940000|2021-03-10 11:15:40|5313.5|5307.5|5312.6|5306.6|5313.5|5307.5|5312.6|5306.6|19
1615374950000|2021-03-10 11:15:50|5313.1|5307.1|5314|5308|5314|5308|5313.1|5307.1|1
1615374960000|2021-03-10 11:16:00|5314.5|5308.5|5314.5|5308.5|5314.6|5308.6|5314.5|5308.5|7
1615374970000|2021-03-10 11:16:10|5314|5308|5314|5308|5314|5308|5314|5308|1
1615374990000|2021-03-10 11:16:30|5314.1|5308.1|5314|5308|5314.1|5308.1|5314|5308|0
1615375000000|2021-03-10 11:16:40|5314.5|5308.5|5314|5308|5314.5|5308.5|5314|5308|0
1615375010000|2021-03-10 11:16:50|5314.1|5308.1|5315.5|5309.5|5315.5|5309.5|5314.1|5308.1|18
1615375020000|2021-03-10 11:17:00|5315.6|5309.6|5315.5|5309.5|5315.6|5309.6|5315.5|5309.5|9
1615375030000|2021-03-10 11:17:10|5315.6|5309.6|5316.1|5310.1|5316.1|5310.1|5315.6|5309.6|5
1615375040000|2021-03-10 11:17:20|||||||||1
1615375050000|2021-03-10 11:17:30|5316.5|5310.5|5316.1|5310.1|5316.6|5310.6|5316|5310|2
1615375070000|2021-03-10 11:17:50|||||||||1
1615375090000|2021-03-10 11:18:10|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|1
1615375100000|2021-03-10 11:18:20|5317.5|5311.5|5317.6|5311.6|5317.6|5311.6|5317.5|5311.5|9
1615375120000|2021-03-10 11:18:40|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|9
1615375130000|2021-03-10 11:18:50|5317.6|5311.6|5318|5312|5318|5312|5317.6|5311.6|14
1615375140000|2021-03-10 11:19:00|5318.5|5312.5|5320|5314|5320|5314|5318.5|5312.5|8
1615375150000|2021-03-10 11:19:10|5319|5313|5321|5315|5321|5315|5319|5313|18
1615375160000|2021-03-10 11:19:20|5321.1|5315.1|5320|5314|5321.1|5315.1|5320|5314|1
1615375170000|2021-03-10 11:19:30|5320.1|5314.1|5320.6|5314.6|5321.1|5315.1|5320.1|5314.1|0
1615375180000|2021-03-10 11:19:40|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1615375190000|2021-03-10 11:19:50|5320.5|5314.5|5319.5|5313.5|5320.5|5314.5|5319.5|5313.5|7
1615375200000|2021-03-10 11:20:00|5319|5313|5320|5314|5320|5314|5319|5313|1
1615375210000|2021-03-10 11:20:10|5318.6|5312.6|5313.6|5307.6|5318.6|5312.6|5313.6|5307.6|93
1615375220000|2021-03-10 11:20:20|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|3
1615375230000|2021-03-10 11:20:30|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|0
1615375240000|2021-03-10 11:20:40|5313.5|5307.5|5310.1|5304.1|5313.5|5307.5|5309.1|5303.1|12
1615375250000|2021-03-10 11:20:50|5308.1|5302.1|5306.6|5300.6|5308.1|5302.1|5306.1|5300.1|58
1615375260000|2021-03-10 11:21:00|5307.1|5301.1|5307.6|5301.6|5307.6|5301.6|5307.1|5301.1|2
1615375270000|2021-03-10 11:21:10|5308.1|5302.1|5309.1|5303.1|5310.1|5304.1|5308.1|5302.1|10
1615375280000|2021-03-10 11:21:20|5308.6|5302.6|5308.1|5302.1|5308.6|5302.6|5308.1|5302.1|1
1615375290000|2021-03-10 11:21:30|5308.6|5302.6|5308.1|5302.1|5308.6|5302.6|5308.1|5302.1|2
1615375300000|2021-03-10 11:21:40|5308.6|5302.6|5310.1|5304.1|5310.1|5304.1|5308.6|5302.6|2
1615375310000|2021-03-10 11:21:50|5309.6|5303.6|5309.6|5303.6|5310.1|5304.1|5309.1|5303.1|0
1615375320000|2021-03-10 11:22:00|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|1
1615375350000|2021-03-10 11:22:30|||||||||2
1615375360000|2021-03-10 11:22:40|||||||||1
1615375370000|2021-03-10 11:22:50|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|5310.1|5304.1|3
1615375380000|2021-03-10 11:23:00|5311.6|5305.6|5313|5307|5313|5307|5311.6|5305.6|2
1615375390000|2021-03-10 11:23:10|5313.5|5307.5|5313|5307|5313.5|5307.5|5313|5307|2
1615375400000|2021-03-10 11:23:20|5312.6|5306.6|5313|5307|5313.5|5307.5|5312.6|5306.6|4
1615375410000|2021-03-10 11:23:30|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|8
1615375420000|2021-03-10 11:23:40|5313.6|5307.6|5315.5|5309.5|5315.5|5309.5|5313.6|5307.6|13
1615375430000|2021-03-10 11:23:50|5316|5310|5316|5310|5316.5|5310.5|5316|5310|2
1615375440000|2021-03-10 11:24:00|5316.5|5310.5|5317.5|5311.5|5317.5|5311.5|5316.5|5310.5|1
1615375450000|2021-03-10 11:24:10|5317|5311|5317|5311|5317|5311|5317|5311|0
1615375460000|2021-03-10 11:24:20|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|0
1615375470000|2021-03-10 11:24:30|5317|5311|5317|5311|5317|5311|5316.5|5310.5|1
1615375480000|2021-03-10 11:24:40|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|1
1615375490000|2021-03-10 11:24:50|5316|5310|5316|5310|5316|5310|5316|5310|0
1615375500000|2021-03-10 11:25:00|5315.6|5309.6|5314|5308|5315.6|5309.6|5314|5308|4
1615375510000|2021-03-10 11:25:10|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1615375520000|2021-03-10 11:25:20|5313.1|5307.1|5314|5308|5314|5308|5313.1|5307.1|12
1615375550000|2021-03-10 11:25:50|5313|5307|5313|5307|5313|5307|5313|5307|0
1615375560000|2021-03-10 11:26:00|5314|5308|5315|5309|5315|5309|5314|5308|1
1615375580000|2021-03-10 11:26:20|||||||||1
1615375590000|2021-03-10 11:26:30|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|0
1615375620000|2021-03-10 11:27:00|5315.6|5309.6|5316|5310|5316|5310|5315.6|5309.6|0
1615375630000|2021-03-10 11:27:10|5316.5|5310.5|5315.5|5309.5|5316.5|5310.5|5315.5|5309.5|2
1615375650000|2021-03-10 11:27:30|5316|5310|5316|5310|5316|5310|5316|5310|0
1615375670000|2021-03-10 11:27:50|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|3
1615375680000|2021-03-10 11:28:00|5318.5|5312.5|5318|5312|5318.5|5312.5|5317.5|5311.5|16
1615375690000|2021-03-10 11:28:10|5318.5|5312.5|5318|5312|5318.5|5312.5|5317.5|5311.5|1
1615375700000|2021-03-10 11:28:20|5318.5|5312.5|5318|5312|5318.5|5312.5|5318|5312|0
1615375720000|2021-03-10 11:28:40|5320.5|5314.5|5320.5|5314.5|5321|5315|5320.5|5314.5|7
1615375730000|2021-03-10 11:28:50|5321|5315|5320.5|5314.5|5321|5315|5320.5|5314.5|1
1615375740000|2021-03-10 11:29:00|5319.5|5313.5|5317|5311|5320|5314|5317|5311|2
1615375750000|2021-03-10 11:29:10|5318|5312|5317|5311|5318|5312|5317|5311|4
1615375770000|2021-03-10 11:29:30|5317.5|5311.5|5318|5312|5318|5312|5317.5|5311.5|0
1615375780000|2021-03-10 11:29:40|5317.5|5311.5|5316|5310|5318|5312|5316|5310|6
1615375800000|2021-03-10 11:30:00|5315.5|5309.5|5316|5310|5316.5|5310.5|5315.5|5309.5|2
1615375810000|2021-03-10 11:30:10|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|1
1615375820000|2021-03-10 11:30:20|5316|5310|5316|5310|5316|5310|5316|5310|1
1615375840000|2021-03-10 11:30:40|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|1
1615375850000|2021-03-10 11:30:50|5315|5309|5315|5309|5315|5309|5315|5309|1
1615375860000|2021-03-10 11:31:00|5315.5|5309.5|5316|5310|5316|5310|5315.5|5309.5|0
1615375870000|2021-03-10 11:31:10|5315.5|5309.5|5316|5310|5316|5310|5315.5|5309.5|1
1615375890000|2021-03-10 11:31:30|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|0
1615375900000|2021-03-10 11:31:40|5318|5312|5318.5|5312.5|5318.5|5312.5|5318|5312|1
1615375910000|2021-03-10 11:31:50|5319|5313|5319|5313|5319|5313|5319|5313|4
1615375940000|2021-03-10 11:32:20|5318.5|5312.5|5318|5312|5318.5|5312.5|5318|5312|6
1615375950000|2021-03-10 11:32:30|5317.5|5311.5|5316|5310|5317.5|5311.5|5316|5310|2
1615375960000|2021-03-10 11:32:40|5316.5|5310.5|5316|5310|5316.5|5310.5|5315.5|5309.5|1
1615375980000|2021-03-10 11:33:00|5317|5311|5317|5311|5317|5311|5317|5311|5
1615375990000|2021-03-10 11:33:10|5317.5|5311.5|5317|5311|5318|5312|5317|5311|2
1615376000000|2021-03-10 11:33:20|5317.5|5311.5|5320|5314|5320|5314|5317.5|5311.5|6
1615376010000|2021-03-10 11:33:30|5320.5|5314.5|5323.5|5317.5|5323.5|5317.5|5319.5|5313.5|5
1615376020000|2021-03-10 11:33:40|5323|5317|5323|5317|5323|5317|5323|5317|0
1615376030000|2021-03-10 11:33:50|5322.5|5316.5|5323.5|5317.5|5323.5|5317.5|5322.5|5316.5|2
1615376040000|2021-03-10 11:34:00|5323.6|5317.6|5323|5317|5323.6|5317.6|5322.5|5316.5|6
1615376070000|2021-03-10 11:34:30|5323.5|5317.5|5323|5317|5323.5|5317.5|5323|5317|3
1615376090000|2021-03-10 11:34:50|5322.5|5316.5|5323|5317|5323|5317|5322.5|5316.5|1
1615376100000|2021-03-10 11:35:00|5323.5|5317.5|5325|5319|5325|5319|5323.5|5317.5|11
1615376110000|2021-03-10 11:35:10|5327|5321|5330|5324|5330|5324|5327|5321|16
1615376120000|2021-03-10 11:35:20|5329.5|5323.5|5327|5321|5329.5|5323.5|5327|5321|3
1615376130000|2021-03-10 11:35:30|5331|5325|5329|5323|5331|5325|5329|5323|26
1615376140000|2021-03-10 11:35:40|5328.5|5322.5|5329|5323|5329.5|5323.5|5328|5322|12
1615376150000|2021-03-10 11:35:50|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|1
1615376160000|2021-03-10 11:36:00|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|1
1615376170000|2021-03-10 11:36:10|||||||||3
1615376180000|2021-03-10 11:36:20|5331|5325|5330|5324|5331|5325|5330|5324|5
1615376190000|2021-03-10 11:36:30|5330.1|5324.1|5332.5|5326.5|5333.5|5327.5|5330.1|5324.1|12
1615376200000|2021-03-10 11:36:40|5331|5325|5330|5324|5331|5325|5330|5324|6
1615376210000|2021-03-10 11:36:50|5330.5|5324.5|5330|5324|5330.5|5324.5|5329.5|5323.5|5
1615376240000|2021-03-10 11:37:20|5330.1|5324.1|5334.5|5328.5|5334.5|5328.5|5330.1|5324.1|38
1615376250000|2021-03-10 11:37:30|5333|5327|5331.5|5325.5|5333|5327|5331.5|5325.5|8
1615376260000|2021-03-10 11:37:40|||||||||1
1615376270000|2021-03-10 11:37:50|5332|5326|5334.5|5328.5|5334.5|5328.5|5332|5326|15
1615376280000|2021-03-10 11:38:00|5334|5328|5334.5|5328.5|5334.5|5328.5|5334|5328|15
1615376290000|2021-03-10 11:38:10|5332|5326|5332|5326|5332|5326|5332|5326|33
1615376310000|2021-03-10 11:38:30|5331.5|5325.5|5331.5|5325.5|5332.5|5326.5|5331.5|5325.5|4
1615376320000|2021-03-10 11:38:40|5332|5326|5333|5327|5333|5327|5332|5326|4
1615376330000|2021-03-10 11:38:50|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1615376340000|2021-03-10 11:39:00|5333|5327|5333|5327|5333|5327|5333|5327|2
1615376350000|2021-03-10 11:39:10|5334|5328|5334|5328|5334|5328|5334|5328|1
1615376360000|2021-03-10 11:39:20|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|1
1615376370000|2021-03-10 11:39:30|5334|5328|5334|5328|5334|5328|5334|5328|0
1615376380000|2021-03-10 11:39:40|5333.5|5327.5|5332.5|5326.5|5333.5|5327.5|5332.5|5326.5|2
1615376400000|2021-03-10 11:40:00|5332|5326|5332|5326|5332|5326|5332|5326|3
1615376410000|2021-03-10 11:40:10|5331|5325|5331|5325|5331|5325|5331|5325|4
1615376420000|2021-03-10 11:40:20|5330.5|5324.5|5330.9|5324.9|5331|5325|5330.5|5324.5|1
1615376430000|2021-03-10 11:40:30|5328.5|5322.5|5329|5323|5329|5323|5328.5|5322.5|6
1615376440000|2021-03-10 11:40:40|||||||||1
1615376450000|2021-03-10 11:40:50|5327.5|5321.5|5326.5|5320.5|5327.5|5321.5|5325.5|5319.5|9
1615376460000|2021-03-10 11:41:00|5327|5321|5326.5|5320.5|5327|5321|5326.5|5320.5|1
1615376470000|2021-03-10 11:41:10|5326|5320|5326.5|5320.5|5326.5|5320.5|5326|5320|2
1615376480000|2021-03-10 11:41:20|5326|5320|5326|5320|5326|5320|5326|5320|0
1615376490000|2021-03-10 11:41:30|5326.5|5320.5|5326|5320|5327|5321|5326|5320|7
1615376500000|2021-03-10 11:41:40|5326.5|5320.5|5324.5|5318.5|5326.5|5320.5|5324.5|5318.5|3
1615376510000|2021-03-10 11:41:50|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|1
1615376520000|2021-03-10 11:42:00|5324|5318|5325|5319|5325|5319|5324|5318|4
1615376530000|2021-03-10 11:42:10|5325.5|5319.5|5326|5320|5326|5320|5325.5|5319.5|5
1615376540000|2021-03-10 11:42:20|5325|5319|5325|5319|5325|5319|5325|5319|3
1615376550000|2021-03-10 11:42:30|5326|5320|5326|5320|5326|5320|5326|5320|1
1615376560000|2021-03-10 11:42:40|5327|5321|5328|5322|5328|5322|5327|5321|8
1615376570000|2021-03-10 11:42:50|5327.5|5321.5|5327|5321|5327.5|5321.5|5327|5321|0
1615376610000|2021-03-10 11:43:30|5326.5|5320.5|5325.5|5319.5|5326.5|5320.5|5325.5|5319.5|5
1615376620000|2021-03-10 11:43:40|5326|5320|5326|5320|5326|5320|5326|5320|0
1615376630000|2021-03-10 11:43:50|5326.5|5320.5|5326|5320|5326.5|5320.5|5326|5320|0
1615376640000|2021-03-10 11:44:00|5326.5|5320.5|5327|5321|5327|5321|5326.5|5320.5|0
1615376660000|2021-03-10 11:44:20|5327.5|5321.5|5328|5322|5328|5322|5327.5|5321.5|0
1615376680000|2021-03-10 11:44:40|5327.5|5321.5|5326.5|5320.5|5327.5|5321.5|5326.5|5320.5|5
1615376690000|2021-03-10 11:44:50|5325.5|5319.5|5325|5319|5325.5|5319.5|5325|5319|2
1615376710000|2021-03-10 11:45:10|5324|5318|5324|5318|5324|5318|5324|5318|2
1615376720000|2021-03-10 11:45:20|5324.5|5318.5|5325|5319|5325|5319|5324.5|5318.5|0
1615376740000|2021-03-10 11:45:40|5325.5|5319.5|5327|5321|5327|5321|5325.5|5319.5|15
1615376760000|2021-03-10 11:46:00|5326.5|5320.5|5326|5320|5327|5321|5326|5320|1
1615376770000|2021-03-10 11:46:10|5327|5321|5327|5321|5327|5321|5327|5321|2
1615376820000|2021-03-10 11:47:00|5326|5320|5326.5|5320.5|5326.5|5320.5|5326|5320|0
1615376830000|2021-03-10 11:47:10|5326|5320|5326|5320|5326|5320|5326|5320|1
1615376890000|2021-03-10 11:48:10|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|1
1615376900000|2021-03-10 11:48:20|5327|5321|5327|5321|5327|5321|5327|5321|0
1615376940000|2021-03-10 11:49:00|5331|5325|5331|5325|5331|5325|5331|5325|4
1615376960000|2021-03-10 11:49:20|5330.5|5324.5|5329|5323|5330.5|5324.5|5329|5323|3
1615376980000|2021-03-10 11:49:40|5331|5325|5331|5325|5331|5325|5331|5325|2
1615377000000|2021-03-10 11:50:00|5332|5326|5332.5|5326.5|5332.5|5326.5|5332|5326|3
1615377020000|2021-03-10 11:50:20|5331|5325|5331|5325|5331|5325|5331|5325|1
1615377030000|2021-03-10 11:50:30|5330.5|5324.5|5331.5|5325.5|5332.5|5326.5|5330.5|5324.5|2
1615377040000|2021-03-10 11:50:40|5331|5325|5331|5325|5331|5325|5331|5325|4
1615377050000|2021-03-10 11:50:50|||||||||1
1615377060000|2021-03-10 11:51:00|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|0
1615377080000|2021-03-10 11:51:20|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5
1615377090000|2021-03-10 11:51:30|5332|5326|5332|5326|5332|5326|5332|5326|1
1615377110000|2021-03-10 11:51:50|||||||||1
1615377120000|2021-03-10 11:52:00|5331.5|5325.5|5330|5324|5331.5|5325.5|5330|5324|4
1615377130000|2021-03-10 11:52:10|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1615377140000|2021-03-10 11:52:20|5330|5324|5330|5324|5330.5|5324.5|5330|5324|3
1615377160000|2021-03-10 11:52:40|5331|5325|5331|5325|5331|5325|5331|5325|1
1615377170000|2021-03-10 11:52:50|5332.5|5326.5|5333|5327|5333|5327|5332.5|5326.5|1
1615377180000|2021-03-10 11:53:00|||||||||1
1615377190000|2021-03-10 11:53:10|5332.5|5326.5|5333|5327|5333|5327|5332.5|5326.5|0
1615377200000|2021-03-10 11:53:20|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1615377210000|2021-03-10 11:53:30|5333|5327|5333|5327|5333|5327|5333|5327|2
1615377250000|2021-03-10 11:54:10|5332|5326|5332|5326|5332|5326|5332|5326|2
1615377260000|2021-03-10 11:54:20|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|1
1615377280000|2021-03-10 11:54:40|5331|5325|5331.5|5325.5|5331.5|5325.5|5331|5325|0
1615377300000|2021-03-10 11:55:00|5331|5325|5330.5|5324.5|5331.5|5325.5|5330.5|5324.5|0
1615377310000|2021-03-10 11:55:10|5331|5325|5331.5|5325.5|5331.5|5325.5|5331|5325|1
1615377320000|2021-03-10 11:55:20|5331|5325|5331|5325|5331|5325|5331|5325|0
1615377410000|2021-03-10 11:56:50|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|1
1615377440000|2021-03-10 11:57:20|5331|5325|5331|5325|5331|5325|5331|5325|1
1615377450000|2021-03-10 11:57:30|5332|5326|5332|5326|5332|5326|5332|5326|2
1615377470000|2021-03-10 11:57:50|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|0
1615377480000|2021-03-10 11:58:00|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615377490000|2021-03-10 11:58:10|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1615377500000|2021-03-10 11:58:20|5332|5326|5332|5326|5332|5326|5332|5326|1
1615377520000|2021-03-10 11:58:40|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|1
1615377530000|2021-03-10 11:58:50|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|0
1615377540000|2021-03-10 11:59:00|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615377550000|2021-03-10 11:59:10|5332|5326|5332|5326|5332|5326|5332|5326|2
1615377590000|2021-03-10 11:59:50|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|0
1615377600000|2021-03-10 12:00:00|5332.5|5326.5|5333.5|5327.5|5333.5|5327.5|5332.5|5326.5|2
1615377610000|2021-03-10 12:00:10|5332.5|5326.5|5334|5328|5334|5328|5332.5|5326.5|3
1615377630000|2021-03-10 12:00:30|5333.5|5327.5|5333|5327|5333.5|5327.5|5332.5|5326.5|2
1615377640000|2021-03-10 12:00:40|||||||||1
1615377650000|2021-03-10 12:00:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1615377660000|2021-03-10 12:01:00|5333|5327|5332.5|5326.5|5333|5327|5332.5|5326.5|0
1615377680000|2021-03-10 12:01:20|5332.4|5326.4|5332|5326|5332.4|5326.4|5332|5326|0
1615377690000|2021-03-10 12:01:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1615377700000|2021-03-10 12:01:40|5331|5325|5330.5|5324.5|5331|5325|5330.5|5324.5|0
1615377710000|2021-03-10 12:01:50|5331|5325|5331|5325|5331|5325|5331|5325|1
1615377720000|2021-03-10 12:02:00|||||||||5
1615377750000|2021-03-10 12:02:30|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|4
1615377770000|2021-03-10 12:02:50|5333|5327|5333|5327|5333|5327|5333|5327|0
1615377780000|2021-03-10 12:03:00|5332.9|5326.9|5333|5327|5333|5327|5332.5|5326.5|1
1615377790000|2021-03-10 12:03:10|5332.5|5326.5|5333.5|5327.5|5333.5|5327.5|5332.5|5326.5|1
1615377800000|2021-03-10 12:03:20|5334|5328|5334|5328|5334|5328|5333.5|5327.5|3
1615377810000|2021-03-10 12:03:30|5333.5|5327.5|5334|5328|5334|5328|5333.5|5327.5|0
1615377820000|2021-03-10 12:03:40|5333.9|5327.9|5333|5327|5333.9|5327.9|5332.5|5326.5|12
1615377830000|2021-03-10 12:03:50|5333.4|5327.4|5333.5|5327.5|5333.5|5327.5|5333.4|5327.4|0
1615377840000|2021-03-10 12:04:00|5333.4|5327.4|5334|5328|5334.5|5328.5|5333|5327|4
1615377850000|2021-03-10 12:04:10|5333.5|5327.5|5337.5|5331.5|5338|5332|5333.5|5327.5|6
1615377860000|2021-03-10 12:04:20|5338|5332|5338.5|5332.5|5338.5|5332.5|5337.5|5331.5|1
1615377870000|2021-03-10 12:04:30|5339|5333|5338.5|5332.5|5339|5333|5338.5|5332.5|1
1615377880000|2021-03-10 12:04:40|5341|5335|5341|5335|5341|5335|5341|5335|5
1615377890000|2021-03-10 12:04:50|5340.9|5334.9|5341|5335|5341|5335|5340.9|5334.9|0
1615377900000|2021-03-10 12:05:00|5340.9|5334.9|5341|5335|5341.5|5335.5|5340.9|5334.9|1
1615377910000|2021-03-10 12:05:10|5341.4|5335.4|5341|5335|5341.4|5335.4|5341|5335|0
1615377920000|2021-03-10 12:05:20|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1615377930000|2021-03-10 12:05:30|5340.4|5334.4|5340|5334|5340.4|5334.4|5340|5334|0
1615377940000|2021-03-10 12:05:40|5339.9|5333.9|5340|5334|5340|5334|5339.5|5333.5|1
1615377950000|2021-03-10 12:05:50|5339.9|5333.9|5339.5|5333.5|5339.9|5333.9|5339|5333|7
1615377970000|2021-03-10 12:06:10|5339|5333|5339|5333|5339|5333|5339|5333|1
1615377980000|2021-03-10 12:06:20|5338.9|5332.9|5338.5|5332.5|5338.9|5332.9|5338.5|5332.5|0
1615377990000|2021-03-10 12:06:30|||||||||3
1615378000000|2021-03-10 12:06:40|5339|5333|5340|5334|5340|5334|5339|5333|4
1615378010000|2021-03-10 12:06:50|5339.5|5333.5|5339.5|5333.5|5340|5334|5338.5|5332.5|11
1615378020000|2021-03-10 12:07:00|5339|5333|5338.5|5332.5|5339|5333|5338.5|5332.5|1
1615378030000|2021-03-10 12:07:10|5339|5333|5339|5333|5339|5333|5338.5|5332.5|4
1615378040000|2021-03-10 12:07:20|5338.9|5332.9|5338.5|5332.5|5338.9|5332.9|5338.5|5332.5|0
1615378050000|2021-03-10 12:07:30|5339|5333|5339|5333|5339|5333|5339|5333|1
1615378070000|2021-03-10 12:07:50|5338.5|5332.5|5339|5333|5339|5333|5338.5|5332.5|3
1615378080000|2021-03-10 12:08:00|5338.5|5332.5|5339|5333|5339|5333|5338.5|5332.5|0
1615378090000|2021-03-10 12:08:10|5338.5|5332.5|5339|5333|5339|5333|5338.5|5332.5|0
1615378100000|2021-03-10 12:08:20|5338.9|5332.9|5338.5|5332.5|5338.9|5332.9|5338.5|5332.5|0
1615378110000|2021-03-10 12:08:30|5338.4|5332.4|5335.9|5329.9|5338.4|5332.4|5335.4|5329.4|22
1615378120000|2021-03-10 12:08:40|5335.5|5329.5|5335.4|5329.4|5335.5|5329.5|5335.4|5329.4|0
1615378130000|2021-03-10 12:08:50|5334.4|5328.4|5335.4|5329.4|5335.4|5329.4|5334.4|5328.4|8
1615378140000|2021-03-10 12:09:00|5335.5|5329.5|5336.4|5330.4|5336.4|5330.4|5335.5|5329.5|3
1615378150000|2021-03-10 12:09:10|||||||||3
1615378160000|2021-03-10 12:09:20|5336|5330|5335.9|5329.9|5336|5330|5335.9|5329.9|0
1615378170000|2021-03-10 12:09:30|5335.5|5329.5|5333.9|5327.9|5335.5|5329.5|5333.9|5327.9|1
1615378180000|2021-03-10 12:09:40|5333.5|5327.5|5333.9|5327.9|5334.4|5328.4|5333.5|5327.5|2
1615378210000|2021-03-10 12:10:10|5333.4|5327.4|5333.4|5327.4|5333.9|5327.9|5333.4|5327.4|0
1615378230000|2021-03-10 12:10:30|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5333.9|5327.9|2
1615378300000|2021-03-10 12:11:40|5333.5|5327.5|5333.9|5327.9|5333.9|5327.9|5333.4|5327.4|1
1615378320000|2021-03-10 12:12:00|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5333.9|5327.9|0
1615378330000|2021-03-10 12:12:10|||||||||1
1615378380000|2021-03-10 12:13:00|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1615378400000|2021-03-10 12:13:20|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|1
1615378410000|2021-03-10 12:13:30|5333.5|5327.5|5333.4|5327.4|5333.5|5327.5|5333.4|5327.4|0
1615378430000|2021-03-10 12:13:50|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.5|5325.5|2
1615378440000|2021-03-10 12:14:00|5331.5|5325.5|5330.9|5324.9|5331.5|5325.5|5330.4|5324.4|2
1615378450000|2021-03-10 12:14:10|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|2
1615378460000|2021-03-10 12:14:20|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|1
1615378470000|2021-03-10 12:14:30|5331.5|5325.5|5331.4|5325.4|5331.5|5325.5|5331.4|5325.4|0
1615378480000|2021-03-10 12:14:40|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|2
1615378490000|2021-03-10 12:14:50|5330.5|5324.5|5330.9|5324.9|5330.9|5324.9|5330.5|5324.5|4
1615378500000|2021-03-10 12:15:00|5331.4|5325.4|5330.9|5324.9|5331.4|5325.4|5330.5|5324.5|2
1615378510000|2021-03-10 12:15:10|5331.4|5325.4|5331.9|5325.9|5331.9|5325.9|5331.4|5325.4|0
1615378520000|2021-03-10 12:15:20|||||||||1
1615378530000|2021-03-10 12:15:30|5331.5|5325.5|5331.9|5325.9|5332.4|5326.4|5331.5|5325.5|1
1615378540000|2021-03-10 12:15:40|||||||||2
1615378550000|2021-03-10 12:15:50|5332.4|5326.4|5330.9|5324.9|5332.4|5326.4|5330.9|5324.9|3
1615378560000|2021-03-10 12:16:00|5330.4|5324.4|5330.4|5324.4|5330.9|5324.9|5330.4|5324.4|0
1615378580000|2021-03-10 12:16:20|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|2
1615378590000|2021-03-10 12:16:30|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|3
1615378600000|2021-03-10 12:16:40|5329.4|5323.4|5330.9|5324.9|5330.9|5324.9|5329.4|5323.4|2
1615378610000|2021-03-10 12:16:50|5332.9|5326.9|5331.9|5325.9|5332.9|5326.9|5331.9|5325.9|11
1615378620000|2021-03-10 12:17:00|5332.4|5326.4|5331.4|5325.4|5332.4|5326.4|5331.4|5325.4|1
1615378630000|2021-03-10 12:17:10|5332.4|5326.4|5331.9|5325.9|5332.4|5326.4|5331.9|5325.9|10
1615378650000|2021-03-10 12:17:30|5332.4|5326.4|5331.9|5325.9|5332.4|5326.4|5331.9|5325.9|0
1615378670000|2021-03-10 12:17:50|5332.4|5326.4|5332.9|5326.9|5332.9|5326.9|5332.4|5326.4|1
1615378680000|2021-03-10 12:18:00|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1615378690000|2021-03-10 12:18:10|||||||||1
1615378700000|2021-03-10 12:18:20|5333.9|5327.9|5334.4|5328.4|5334.4|5328.4|5333.4|5327.4|11
1615378710000|2021-03-10 12:18:30|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|3
1615378740000|2021-03-10 12:19:00|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1615378760000|2021-03-10 12:19:20|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|1
1615378770000|2021-03-10 12:19:30|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1615378780000|2021-03-10 12:19:40|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|1
1615378800000|2021-03-10 12:20:00|||||||||1
1615378810000|2021-03-10 12:20:10|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1615378850000|2021-03-10 12:20:50|5333.9|5327.9|5333.9|5327.9|5334.4|5328.4|5333.4|5327.4|7
1615378870000|2021-03-10 12:21:10|||||||||1
1615378890000|2021-03-10 12:21:30|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|7
1615378900000|2021-03-10 12:21:40|5331.9|5325.9|5329.9|5323.9|5331.9|5325.9|5329.9|5323.9|7
1615378910000|2021-03-10 12:21:50|||||||||2
1615378920000|2021-03-10 12:22:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1615378930000|2021-03-10 12:22:10|||||||||1
1615378940000|2021-03-10 12:22:20|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|3
1615378950000|2021-03-10 12:22:30|5328.9|5322.9|5329.9|5323.9|5329.9|5323.9|5328.9|5322.9|17
1615378960000|2021-03-10 12:22:40|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1615378970000|2021-03-10 12:22:50|5328.9|5322.9|5327.9|5321.9|5328.9|5322.9|5327.9|5321.9|4
1615378980000|2021-03-10 12:23:00|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|1
1615379020000|2021-03-10 12:23:40|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|1
1615379030000|2021-03-10 12:23:50|||||||||1
1615379040000|2021-03-10 12:24:00|5329.9|5323.9|5327.9|5321.9|5329.9|5323.9|5327.9|5321.9|6
1615379070000|2021-03-10 12:24:30|5327.4|5321.4|5325.9|5319.9|5327.4|5321.4|5325.9|5319.9|3
1615379080000|2021-03-10 12:24:40|5325.4|5319.4|5325.4|5319.4|5325.9|5319.9|5324.9|5318.9|3
1615379090000|2021-03-10 12:24:50|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1615379100000|2021-03-10 12:25:00|5325.9|5319.9|5326.9|5320.9|5326.9|5320.9|5325.9|5319.9|7
1615379110000|2021-03-10 12:25:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|2
1615379120000|2021-03-10 12:25:20|5325.4|5319.4|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|0
1615379130000|2021-03-10 12:25:30|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1615379140000|2021-03-10 12:25:40|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|2
1615379150000|2021-03-10 12:25:50|5326.9|5320.9|5324.9|5318.9|5326.9|5320.9|5324.9|5318.9|4
1615379160000|2021-03-10 12:26:00|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5324.4|5318.4|5
1615379170000|2021-03-10 12:26:10|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1615379180000|2021-03-10 12:26:20|5324.4|5318.4|5324.4|5318.4|5325.4|5319.4|5324.4|5318.4|3
1615379190000|2021-03-10 12:26:30|5323.9|5317.9|5322.9|5316.9|5323.9|5317.9|5322.9|5316.9|4
1615379200000|2021-03-10 12:26:40|||||||||5
1615379210000|2021-03-10 12:26:50|5321.9|5315.9|5320.9|5314.9|5322.4|5316.4|5320.9|5314.9|8
1615379220000|2021-03-10 12:27:00|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5
1615379230000|2021-03-10 12:27:10|||||||||5
1615379240000|2021-03-10 12:27:20|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|3
1615379250000|2021-03-10 12:27:30|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1615379260000|2021-03-10 12:27:40|||||||||4
1615379270000|2021-03-10 12:27:50|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|4
1615379280000|2021-03-10 12:28:00|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|6
1615379290000|2021-03-10 12:28:10|||||||||1
1615379300000|2021-03-10 12:28:20|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|2
1615379320000|2021-03-10 12:28:40|5320.4|5314.4|5317.4|5311.4|5320.4|5314.4|5317.4|5311.4|31
1615379330000|2021-03-10 12:28:50|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|3
1615379340000|2021-03-10 12:29:00|5316.9|5310.9|5318.4|5312.4|5318.4|5312.4|5316.9|5310.9|4
1615379350000|2021-03-10 12:29:10|||||||||1
1615379360000|2021-03-10 12:29:20|5320.9|5314.9|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|8
1615379370000|2021-03-10 12:29:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1615379380000|2021-03-10 12:29:40|5320.9|5314.9|5318.9|5312.9|5320.9|5314.9|5318.9|5312.9|1
1615379400000|2021-03-10 12:30:00|5319.4|5313.4|5316.9|5310.9|5319.4|5313.4|5316.9|5310.9|5
1615379410000|2021-03-10 12:30:10|5316.4|5310.4|5317.9|5311.9|5317.9|5311.9|5316.4|5310.4|1
1615379420000|2021-03-10 12:30:20|5317.4|5311.4|5317.9|5311.9|5319.9|5313.9|5317.4|5311.4|9
1615379450000|2021-03-10 12:30:50|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|1
1615379460000|2021-03-10 12:31:00|5318.9|5312.9|5320.4|5314.4|5320.4|5314.4|5318.9|5312.9|3
1615379470000|2021-03-10 12:31:10|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|0
1615379480000|2021-03-10 12:31:20|5320.4|5314.4|5320.9|5314.9|5320.9|5314.9|5320.4|5314.4|1
1615379490000|2021-03-10 12:31:30|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|1
1615379500000|2021-03-10 12:31:40|5321.4|5315.4|5322.9|5316.9|5322.9|5316.9|5321.4|5315.4|2
1615379510000|2021-03-10 12:31:50|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|1
1615379520000|2021-03-10 12:32:00|5322.4|5316.4|5316.9|5310.9|5322.4|5316.4|5316.9|5310.9|17
1615379530000|2021-03-10 12:32:10|||||||||1
1615379540000|2021-03-10 12:32:20|5317.9|5311.9|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|11
1615379550000|2021-03-10 12:32:30|5316.4|5310.4|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|29
1615379560000|2021-03-10 12:32:40|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|0
1615379570000|2021-03-10 12:32:50|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5
1615379580000|2021-03-10 12:33:00|||||||||2
1615379590000|2021-03-10 12:33:10|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|6
1615379600000|2021-03-10 12:33:20|5313.9|5307.9|5314.9|5308.9|5314.9|5308.9|5313.9|5307.9|8
1615379610000|2021-03-10 12:33:30|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|4
1615379620000|2021-03-10 12:33:40|5314.4|5308.4|5314.4|5308.4|5315.9|5309.9|5313.9|5307.9|24
1615379630000|2021-03-10 12:33:50|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|1
1615379640000|2021-03-10 12:34:00|5312|5306|5310.9|5304.9|5312.4|5306.4|5310.5|5304.5|23
1615379650000|2021-03-10 12:34:10|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|1
1615379660000|2021-03-10 12:34:20|5311.4|5305.4|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|1
1615379670000|2021-03-10 12:34:30|5311|5305|5311.9|5305.9|5311.9|5305.9|5311|5305|2
1615379680000|2021-03-10 12:34:40|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|1
1615379690000|2021-03-10 12:34:50|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1615379700000|2021-03-10 12:35:00|5312.4|5306.4|5312.9|5306.9|5314.4|5308.4|5312.4|5306.4|19
1615379710000|2021-03-10 12:35:10|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5
1615379720000|2021-03-10 12:35:20|5318.9|5312.9|5317.9|5311.9|5318.9|5312.9|5317.9|5311.9|2
1615379730000|2021-03-10 12:35:30|5320.4|5314.4|5323.9|5317.9|5324.4|5318.4|5318.9|5312.9|17
1615379740000|2021-03-10 12:35:40|5324.4|5318.4|5321.9|5315.9|5324.4|5318.4|5321.9|5315.9|3
1615379750000|2021-03-10 12:35:50|5321.4|5315.4|5319.4|5313.4|5321.4|5315.4|5318.9|5312.9|5
1615379760000|2021-03-10 12:36:00|5318.9|5312.9|5316.9|5310.9|5318.9|5312.9|5316.9|5310.9|3
1615379770000|2021-03-10 12:36:10|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|0
1615379780000|2021-03-10 12:36:20|5316.9|5310.9|5317.9|5311.9|5317.9|5311.9|5316.9|5310.9|3
1615379790000|2021-03-10 12:36:30|5318.9|5312.9|5319.4|5313.4|5319.4|5313.4|5318.9|5312.9|1
1615379800000|2021-03-10 12:36:40|5318.9|5312.9|5318.9|5312.9|5319.9|5313.9|5318.9|5312.9|2
1615379810000|2021-03-10 12:36:50|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|5
1615379820000|2021-03-10 12:37:00|5318.4|5312.4|5318.9|5312.9|5319.4|5313.4|5318.4|5312.4|4
1615379840000|2021-03-10 12:37:20|5318.4|5312.4|5317.9|5311.9|5318.9|5312.9|5317.9|5311.9|1
1615379850000|2021-03-10 12:37:30|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1615379860000|2021-03-10 12:37:40|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|0
1615379870000|2021-03-10 12:37:50|5318.9|5312.9|5320.9|5314.9|5320.9|5314.9|5318.9|5312.9|1
1615379880000|2021-03-10 12:38:00|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|3
1615379890000|2021-03-10 12:38:10|5320.4|5314.4|5321.4|5315.4|5321.4|5315.4|5320.4|5314.4|0
1615379910000|2021-03-10 12:38:30|5320.9|5314.9|5319.4|5313.4|5320.9|5314.9|5319.4|5313.4|6
1615379920000|2021-03-10 12:38:40|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|0
1615379930000|2021-03-10 12:38:50|5317.4|5311.4|5315.9|5309.9|5317.4|5311.4|5315.9|5309.9|10
1615379940000|2021-03-10 12:39:00|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|3
1615379950000|2021-03-10 12:39:10|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|1
1615379960000|2021-03-10 12:39:20|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|1
1615379990000|2021-03-10 12:39:50|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|1
1615380000000|2021-03-10 12:40:00|||||||||1
1615380020000|2021-03-10 12:40:20|5318.9|5312.9|5318.4|5312.4|5318.9|5312.9|5318.4|5312.4|4
1615380030000|2021-03-10 12:40:30|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|2
1615380040000|2021-03-10 12:40:40|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|0
1615380050000|2021-03-10 12:40:50|5317.4|5311.4|5316.4|5310.4|5317.9|5311.9|5316.4|5310.4|10
1615380060000|2021-03-10 12:41:00|5316.9|5310.9|5320.4|5314.4|5320.4|5314.4|5316.9|5310.9|9
1615380070000|2021-03-10 12:41:10|5319.4|5313.4|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|2
1615380080000|2021-03-10 12:41:20|5319.4|5313.4|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|0
1615380100000|2021-03-10 12:41:40|5320.4|5314.4|5318.9|5312.9|5320.4|5314.4|5318.9|5312.9|2
1615380120000|2021-03-10 12:42:00|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5318.4|5312.4|1
1615380130000|2021-03-10 12:42:10|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5318.4|5312.4|0
1615380140000|2021-03-10 12:42:20|5318.4|5312.4|5316.9|5310.9|5318.4|5312.4|5316.9|5310.9|2
1615380150000|2021-03-10 12:42:30|5316.4|5310.4|5315.9|5309.9|5316.4|5310.4|5315.9|5309.9|1
1615380160000|2021-03-10 12:42:40|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|3
1615380170000|2021-03-10 12:42:50|5316.4|5310.4|5315.9|5309.9|5316.4|5310.4|5315.9|5309.9|1
1615380180000|2021-03-10 12:43:00|5316.4|5310.4|5318.9|5312.9|5318.9|5312.9|5316.4|5310.4|3
1615380190000|2021-03-10 12:43:10|5318.4|5312.4|5316.9|5310.9|5318.4|5312.4|5316.9|5310.9|14
1615380200000|2021-03-10 12:43:20|5315.9|5309.9|5316.4|5310.4|5316.4|5310.4|5315.9|5309.9|1
1615380210000|2021-03-10 12:43:30|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|1
1615380220000|2021-03-10 12:43:40|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|0
1615380250000|2021-03-10 12:44:10|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|0
1615380270000|2021-03-10 12:44:30|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|1
1615380290000|2021-03-10 12:44:50|5314.4|5308.4|5314.9|5308.9|5315.4|5309.4|5314.4|5308.4|1
1615380310000|2021-03-10 12:45:10|5315.4|5309.4|5313.9|5307.9|5315.4|5309.4|5313.9|5307.9|1
1615380330000|2021-03-10 12:45:30|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|0
1615380340000|2021-03-10 12:45:40|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|5
1615380350000|2021-03-10 12:45:50|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5314.9|5308.9|0
1615380360000|2021-03-10 12:46:00|5316.4|5310.4|5315.9|5309.9|5316.4|5310.4|5315.4|5309.4|5
1615380380000|2021-03-10 12:46:20|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|0
1615380390000|2021-03-10 12:46:30|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|1
1615380430000|2021-03-10 12:47:10|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|3
1615380450000|2021-03-10 12:47:30|5314.8|5308.8|5313.9|5307.9|5314.8|5308.8|5313.4|5307.4|2
1615380460000|2021-03-10 12:47:40|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|0
1615380480000|2021-03-10 12:48:00|5315.4|5309.4|5316.9|5310.9|5316.9|5310.9|5314.9|5308.9|10
1615380490000|2021-03-10 12:48:10|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1615380500000|2021-03-10 12:48:20|||||||||1
1615380510000|2021-03-10 12:48:30|||||||||1
1615380520000|2021-03-10 12:48:40|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|1
1615380550000|2021-03-10 12:49:10|5316.9|5310.9|5316.4|5310.4|5316.9|5310.9|5316.4|5310.4|1
1615380560000|2021-03-10 12:49:20|5315.9|5309.9|5315.4|5309.4|5315.9|5309.9|5315.4|5309.4|2
1615380570000|2021-03-10 12:49:30|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1615380580000|2021-03-10 12:49:40|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|1
1615380600000|2021-03-10 12:50:00|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|2
1615380610000|2021-03-10 12:50:10|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|1
1615380620000|2021-03-10 12:50:20|5316.9|5310.9|5314.9|5308.9|5316.9|5310.9|5314.9|5308.9|9
1615380630000|2021-03-10 12:50:30|||||||||1
1615380660000|2021-03-10 12:51:00|5314.4|5308.4|5313.9|5307.9|5314.4|5308.4|5313.9|5307.9|2
1615380670000|2021-03-10 12:51:10|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|0
1615380680000|2021-03-10 12:51:20|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|0
1615380690000|2021-03-10 12:51:30|5314.4|5308.4|5315.9|5309.9|5315.9|5309.9|5314.4|5308.4|10
1615380700000|2021-03-10 12:51:40|5316.4|5310.4|5315.9|5309.9|5316.9|5310.9|5315.9|5309.9|4
1615380720000|2021-03-10 12:52:00|5315.4|5309.4|5316.9|5310.9|5316.9|5310.9|5315.4|5309.4|3
1615380740000|2021-03-10 12:52:20|5316.8|5310.8|5314.9|5308.9|5316.8|5310.8|5314.9|5308.9|8
1615380770000|2021-03-10 12:52:50|5315.9|5309.9|5315.9|5309.9|5316.4|5310.4|5315.9|5309.9|1
1615380780000|2021-03-10 12:53:00|5316.4|5310.4|5317.4|5311.4|5317.4|5311.4|5316.4|5310.4|3
1615380790000|2021-03-10 12:53:10|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1615380800000|2021-03-10 12:53:20|5317.4|5311.4|5315.9|5309.9|5317.4|5311.4|5315.9|5309.9|5
1615380810000|2021-03-10 12:53:30|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|2
1615380820000|2021-03-10 12:53:40|5313.4|5307.4|5314.4|5308.4|5314.4|5308.4|5313.4|5307.4|6
1615380830000|2021-03-10 12:53:50|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|12
1615380840000|2021-03-10 12:54:00|5314.4|5308.4|5313.9|5307.9|5314.4|5308.4|5313.4|5307.4|20
1615380850000|2021-03-10 12:54:10|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|0
1615380860000|2021-03-10 12:54:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|2
1615380880000|2021-03-10 12:54:40|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|8
1615380890000|2021-03-10 12:54:50|5311.4|5305.4|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|7
1615380900000|2021-03-10 12:55:00|5309.9|5303.9|5305|5299|5309.9|5303.9|5305|5299|26
1615380910000|2021-03-10 12:55:10|5306|5300|5307|5301|5307|5301|5305.5|5299.5|2
1615380920000|2021-03-10 12:55:20|5306|5300|5307|5301|5307|5301|5306|5300|4
1615380930000|2021-03-10 12:55:30|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|2
1615380940000|2021-03-10 12:55:40|5307|5301|5307|5301|5307.5|5301.5|5306.5|5300.5|5
1615380950000|2021-03-10 12:55:50|5306.5|5300.5|5306|5300|5307.5|5301.5|5306|5300|16
1615380960000|2021-03-10 12:56:00|5305.5|5299.5|5306|5300|5307.5|5301.5|5305.5|5299.5|8
1615380970000|2021-03-10 12:56:10|5305.5|5299.5|5306|5300|5306|5300|5305|5299|1
1615380980000|2021-03-10 12:56:20|5306.5|5300.5|5307|5301|5307.5|5301.5|5306.5|5300.5|2
1615380990000|2021-03-10 12:56:30|5307.5|5301.5|5306|5300|5307.5|5301.5|5306|5300|3
1615381000000|2021-03-10 12:56:40|5305.5|5299.5|5306|5300|5306|5300|5305.5|5299.5|2
1615381010000|2021-03-10 12:56:50|||||||||1
1615381020000|2021-03-10 12:57:00|5305.5|5299.5|5309.5|5303.5|5309.5|5303.5|5305.5|5299.5|12
1615381030000|2021-03-10 12:57:10|5309|5303|5308|5302|5309|5303|5307|5301|7
1615381050000|2021-03-10 12:57:30|5307.9|5301.9|5307|5301|5307.9|5301.9|5307|5301|0
1615381060000|2021-03-10 12:57:40|5307.4|5301.4|5309|5303|5309|5303|5307.4|5301.4|1
1615381070000|2021-03-10 12:57:50|5310|5304|5310|5304|5310|5304|5310|5304|2
1615381080000|2021-03-10 12:58:00|5311|5305|5310|5304|5311|5305|5310|5304|15
1615381090000|2021-03-10 12:58:10|5309.5|5303.5|5309.5|5303.5|5309.9|5303.9|5309.5|5303.5|0
1615381100000|2021-03-10 12:58:20|5310|5304|5310.5|5304.5|5310.5|5304.5|5310|5304|3
1615381110000|2021-03-10 12:58:30|5311|5305|5309|5303|5311.4|5305.4|5309|5303|13
1615381120000|2021-03-10 12:58:40|5308|5302|5308|5302|5308|5302|5308|5302|3
1615381130000|2021-03-10 12:58:50|5309|5303|5310|5304|5310|5304|5309|5303|1
1615381140000|2021-03-10 12:59:00|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|3
1615381150000|2021-03-10 12:59:10|5304|5298|5300|5294|5304.5|5298.5|5300|5294|71
1615381160000|2021-03-10 12:59:20|5300.5|5294.5|5301|5295|5301|5295|5298.1|5292.1|28
1615381170000|2021-03-10 12:59:30|5301.5|5295.5|5303|5297|5303|5297|5301.5|5295.5|4
1615381180000|2021-03-10 12:59:40|5303.5|5297.5|5303|5297|5303.5|5297.5|5303|5297|2
1615381190000|2021-03-10 12:59:50|5302.5|5296.5|5304.5|5298.5|5304.5|5298.5|5302.5|5296.5|2
1615381200000|2021-03-10 13:00:00|5304|5298|5305|5299|5305.5|5299.5|5304|5298|8
1615381210000|2021-03-10 13:00:10|5304.5|5298.5|5305|5299|5305|5299|5304.5|5298.5|3
1615381220000|2021-03-10 13:00:20|5304.5|5298.5|5307|5301|5307|5301|5304.5|5298.5|10
1615381230000|2021-03-10 13:00:30|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5306.5|5300.5|8
1615381240000|2021-03-10 13:00:40|5308.4|5302.4|5311|5305|5311|5305|5308.4|5302.4|9
1615381250000|2021-03-10 13:00:50|5311.5|5305.5|5312|5306|5313|5307|5311|5305|48
1615381260000|2021-03-10 13:01:00|5312.4|5306.4|5314|5308|5314.5|5308.5|5312|5306|15
1615381270000|2021-03-10 13:01:10|5313.5|5307.5|5313|5307|5314.4|5308.4|5312.5|5306.5|6
1615381280000|2021-03-10 13:01:20|5312.5|5306.5|5312|5306|5313|5307|5312|5306|6
1615381290000|2021-03-10 13:01:30|5312.4|5306.4|5311.5|5305.5|5312.5|5306.5|5311.5|5305.5|1
1615381300000|2021-03-10 13:01:40|5312.5|5306.5|5313|5307|5313|5307|5312.5|5306.5|17
1615381320000|2021-03-10 13:02:00|5313.4|5307.4|5313|5307|5314.5|5308.5|5313|5307|9
1615381330000|2021-03-10 13:02:10|5314.4|5308.4|5315.5|5309.5|5316|5310|5314.4|5308.4|9
1615381340000|2021-03-10 13:02:20|5316|5310|5314|5308|5316|5310|5314|5308|10
1615381350000|2021-03-10 13:02:30|5314.4|5308.4|5314|5308|5314.5|5308.5|5313|5307|24
1615381360000|2021-03-10 13:02:40|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1615381370000|2021-03-10 13:02:50|5315.5|5309.5|5315|5309|5315.5|5309.5|5314.5|5308.5|8
1615381380000|2021-03-10 13:03:00|5314.9|5308.9|5314.5|5308.5|5315|5309|5314|5308|1
1615381390000|2021-03-10 13:03:10|5314.4|5308.4|5314.5|5308.5|5314.5|5308.5|5314|5308|2
1615381400000|2021-03-10 13:03:20|5314|5308|5313|5307|5314|5308|5313|5307|3
1615381410000|2021-03-10 13:03:30|5312|5306|5312|5306|5312|5306|5312|5306|13
1615381420000|2021-03-10 13:03:40|5311.9|5305.9|5312|5306|5312|5306|5311.5|5305.5|2
1615381430000|2021-03-10 13:03:50|5311.5|5305.5|5312|5306|5312|5306|5310|5304|9
1615381440000|2021-03-10 13:04:00|5312.5|5306.5|5313|5307|5313|5307|5312|5306|3
1615381450000|2021-03-10 13:04:10|5312.9|5306.9|5311.9|5305.9|5312.9|5306.9|5311.9|5305.9|33
1615381460000|2021-03-10 13:04:20|5310.9|5304.9|5309.9|5303.9|5310.9|5304.9|5309.9|5303.9|4
1615381470000|2021-03-10 13:04:30|5308.9|5302.9|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|6
1615381480000|2021-03-10 13:04:40|5309|5303|5309.9|5303.9|5309.9|5303.9|5309|5303|0
1615381490000|2021-03-10 13:04:50|5309.4|5303.4|5308|5302|5309.4|5303.4|5307.4|5301.4|3
1615381500000|2021-03-10 13:05:00|5309|5303|5309.4|5303.4|5310.9|5304.9|5308.4|5302.4|51
1615381510000|2021-03-10 13:05:10|5309|5303|5308.9|5302.9|5309|5303|5308.5|5302.5|1
1615381520000|2021-03-10 13:05:20|||||||||1
1615381530000|2021-03-10 13:05:30|5307.9|5301.9|5308.9|5302.9|5308.9|5302.9|5307.9|5301.9|3
1615381540000|2021-03-10 13:05:40|5307.9|5301.9|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|1
1615381550000|2021-03-10 13:05:50|5307.5|5301.5|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|0
1615381570000|2021-03-10 13:06:10|5308|5302|5309.9|5303.9|5309.9|5303.9|5308|5302|3
1615381580000|2021-03-10 13:06:20|5310|5304|5311.9|5305.9|5311.9|5305.9|5309.4|5303.4|18
1615381590000|2021-03-10 13:06:30|5311.4|5305.4|5310.9|5304.9|5312.4|5306.4|5310.9|5304.9|3
1615381600000|2021-03-10 13:06:40|5309.4|5303.4|5307.4|5301.4|5309.9|5303.9|5307.4|5301.4|52
1615381610000|2021-03-10 13:06:50|5305.9|5299.9|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|26
1615381620000|2021-03-10 13:07:00|||||||||2
1615381630000|2021-03-10 13:07:10|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5305.9|5299.9|6
1615381640000|2021-03-10 13:07:20|5307.4|5301.4|5307.9|5301.9|5308.9|5302.9|5306.9|5300.9|4
1615381650000|2021-03-10 13:07:30|5307.5|5301.5|5306.9|5300.9|5307.9|5301.9|5306.9|5300.9|0
1615381670000|2021-03-10 13:07:50|5306.5|5300.5|5307.9|5301.9|5307.9|5301.9|5306.4|5300.4|3
1615381680000|2021-03-10 13:08:00|5309.4|5303.4|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|11
1615381690000|2021-03-10 13:08:10|5309.4|5303.4|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|1
1615381700000|2021-03-10 13:08:20|5309|5303|5310.9|5304.9|5310.9|5304.9|5309|5303|1
1615381710000|2021-03-10 13:08:30|5309.9|5303.9|5311.9|5305.9|5311.9|5305.9|5309.9|5303.9|4
1615381720000|2021-03-10 13:08:40|5312.4|5306.4|5311.4|5305.4|5312.4|5306.4|5311.4|5305.4|0
1615381730000|2021-03-10 13:08:50|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|2
1615381740000|2021-03-10 13:09:00|5311.9|5305.9|5312.4|5306.4|5312.5|5306.5|5311.9|5305.9|4
1615381750000|2021-03-10 13:09:10|5312|5306|5311.9|5305.9|5312|5306|5311.4|5305.4|1
1615381760000|2021-03-10 13:09:20|5311.4|5305.4|5311.9|5305.9|5311.9|5305.9|5311.4|5305.4|2
1615381790000|2021-03-10 13:09:50|5312.4|5306.4|5313|5307|5313|5307|5311.4|5305.4|6
1615381800000|2021-03-10 13:10:00|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|2
1615381820000|2021-03-10 13:10:20|5313.4|5307.4|5311.9|5305.9|5313.4|5307.4|5311.9|5305.9|17
1615381830000|2021-03-10 13:10:30|5312|5306|5310.9|5304.9|5312.4|5306.4|5310.9|5304.9|3
1615381840000|2021-03-10 13:10:40|5311.4|5305.4|5309.9|5303.9|5312.4|5306.4|5309.9|5303.9|8
1615381850000|2021-03-10 13:10:50|5310|5304|5310.9|5304.9|5310.9|5304.9|5310|5304|0
1615381860000|2021-03-10 13:11:00|5309.4|5303.4|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|7
1615381870000|2021-03-10 13:11:10|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|18
1615381880000|2021-03-10 13:11:20|5310.4|5304.4|5311.9|5305.9|5311.9|5305.9|5310.4|5304.4|1
1615381890000|2021-03-10 13:11:30|5310.4|5304.4|5311.4|5305.4|5311.4|5305.4|5310.4|5304.4|6
1615381900000|2021-03-10 13:11:40|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|1
1615381910000|2021-03-10 13:11:50|5310.9|5304.9|5313.9|5307.9|5313.9|5307.9|5310.9|5304.9|19
1615381920000|2021-03-10 13:12:00|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|8
1615381930000|2021-03-10 13:12:10|5314.4|5308.4|5313.9|5307.9|5314.4|5308.4|5313.9|5307.9|3
1615381940000|2021-03-10 13:12:20|5313.4|5307.4|5313.9|5307.9|5313.9|5307.9|5313.4|5307.4|12
1615381950000|2021-03-10 13:12:30|5314.4|5308.4|5313.9|5307.9|5314.4|5308.4|5313.9|5307.9|1
1615381970000|2021-03-10 13:12:50|5314.4|5308.4|5313.9|5307.9|5314.4|5308.4|5313.9|5307.9|3
1615381980000|2021-03-10 13:13:00|5314.4|5308.4|5313.4|5307.4|5314.4|5308.4|5313.4|5307.4|1
1615381990000|2021-03-10 13:13:10|5312.4|5306.4|5309.9|5303.9|5312.4|5306.4|5309.9|5303.9|7
1615382000000|2021-03-10 13:13:20|5309.4|5303.4|5306.4|5300.4|5309.4|5303.4|5306.4|5300.4|12
1615382010000|2021-03-10 13:13:30|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|9
1615382020000|2021-03-10 13:13:40|||||||||1
1615382030000|2021-03-10 13:13:50|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|3
1615382040000|2021-03-10 13:14:00|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5305.9|5299.9|3
1615382050000|2021-03-10 13:14:10|5306.4|5300.4|5308.4|5302.4|5308.4|5302.4|5306.4|5300.4|1
1615382060000|2021-03-10 13:14:20|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|4
1615382070000|2021-03-10 13:14:30|5308.4|5302.4|5309|5303|5309|5303|5308.4|5302.4|1
1615382080000|2021-03-10 13:14:40|5310.9|5304.9|5309.9|5303.9|5310.9|5304.9|5309.4|5303.4|8
1615382090000|2021-03-10 13:14:50|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|0
1615382100000|2021-03-10 13:15:00|5309.4|5303.4|5309.4|5303.4|5309.9|5303.9|5308.9|5302.9|5
1615382110000|2021-03-10 13:15:10|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|0
1615382120000|2021-03-10 13:15:20|5307.9|5301.9|5308.9|5302.9|5308.9|5302.9|5307.9|5301.9|3
1615382130000|2021-03-10 13:15:30|5308.4|5302.4|5307.4|5301.4|5308.4|5302.4|5307.4|5301.4|3
1615382140000|2021-03-10 13:15:40|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5307.4|5301.4|2
1615382150000|2021-03-10 13:15:50|5306.9|5300.9|5305.4|5299.4|5306.9|5300.9|5305.4|5299.4|16
1615382160000|2021-03-10 13:16:00|5305.9|5299.9|5304.9|5298.9|5305.9|5299.9|5302|5296|73
1615382180000|2021-03-10 13:16:20|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|2
1615382200000|2021-03-10 13:16:40|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|5
1615382210000|2021-03-10 13:16:50|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|1
1615382220000|2021-03-10 13:17:00|5306.4|5300.4|5306.9|5300.9|5307.4|5301.4|5306.4|5300.4|1
1615382230000|2021-03-10 13:17:10|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|1
1615382240000|2021-03-10 13:17:20|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.4|5300.4|2
1615382250000|2021-03-10 13:17:30|5307.4|5301.4|5307.4|5301.4|5308.4|5302.4|5306.9|5300.9|32
1615382260000|2021-03-10 13:17:40|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|2
1615382270000|2021-03-10 13:17:50|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|20
1615382300000|2021-03-10 13:18:20|5307.4|5301.4|5307|5301|5307.4|5301.4|5306.9|5300.9|5
1615382310000|2021-03-10 13:18:30|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.4|5301.4|12
1615382320000|2021-03-10 13:18:40|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|5
1615382330000|2021-03-10 13:18:50|5306.4|5300.4|5307.9|5301.9|5307.9|5301.9|5306.4|5300.4|6
1615382340000|2021-03-10 13:19:00|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5307.9|5301.9|11
1615382350000|2021-03-10 13:19:10|||||||||3
1615382360000|2021-03-10 13:19:20|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|2
1615382380000|2021-03-10 13:19:40|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|2
1615382390000|2021-03-10 13:19:50|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.4|5299.4|3
1615382400000|2021-03-10 13:20:00|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|0
1615382410000|2021-03-10 13:20:10|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|2
1615382420000|2021-03-10 13:20:20|5305.4|5299.4|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|10
1615382430000|2021-03-10 13:20:30|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|1
1615382440000|2021-03-10 13:20:40|5305.4|5299.4|5303|5297|5305.4|5299.4|5302.5|5296.5|20
1615382450000|2021-03-10 13:20:50|5303.4|5297.4|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|2
1615382460000|2021-03-10 13:21:00|5303|5297|5303|5297|5303|5297|5303|5297|2
1615382470000|2021-03-10 13:21:10|5303.9|5297.9|5302|5296|5303.9|5297.9|5302|5296|2
1615382480000|2021-03-10 13:21:20|5302.5|5296.5|5303|5297|5303|5297|5302.5|5296.5|1
1615382490000|2021-03-10 13:21:30|5303.4|5297.4|5303.9|5297.9|5303.9|5297.9|5303|5297|2
1615382500000|2021-03-10 13:21:40|5304|5298|5304.9|5298.9|5304.9|5298.9|5304|5298|2
1615382510000|2021-03-10 13:21:50|5303.9|5297.9|5305.4|5299.4|5305.4|5299.4|5303.9|5297.9|19
1615382520000|2021-03-10 13:22:00|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|28
1615382530000|2021-03-10 13:22:10|5305.9|5299.9|5305.9|5299.9|5307.4|5301.4|5305.9|5299.9|8
1615382540000|2021-03-10 13:22:20|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|2
1615382550000|2021-03-10 13:22:30|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|3
1615382560000|2021-03-10 13:22:40|5307.4|5301.4|5306.9|5300.9|5307.9|5301.9|5306.4|5300.4|73
1615382570000|2021-03-10 13:22:50|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.4|5300.4|9
1615382590000|2021-03-10 13:23:10|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|1
1615382600000|2021-03-10 13:23:20|5305.9|5299.9|5301|5295|5305.9|5299.9|5301|5295|9
1615382610000|2021-03-10 13:23:30|5301.5|5295.5|5299.5|5293.5|5302.5|5296.5|5299|5293|22
1615382620000|2021-03-10 13:23:40|5300|5294|5300|5294|5300|5294|5300|5294|1
1615382630000|2021-03-10 13:23:50|||||||||3
1615382640000|2021-03-10 13:24:00|5300.5|5294.5|5301.5|5295.5|5301.5|5295.5|5300.5|5294.5|9
1615382650000|2021-03-10 13:24:10|5302|5296|5301.5|5295.5|5302.5|5296.5|5301.5|5295.5|2
1615382660000|2021-03-10 13:24:20|||||||||4
1615382680000|2021-03-10 13:24:40|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|8
1615382690000|2021-03-10 13:24:50|||||||||15
1615382700000|2021-03-10 13:25:00|5296.5|5290.5|5297|5291|5297|5291|5295.5|5289.5|28
1615382710000|2021-03-10 13:25:10|5296.5|5290.5|5296|5290|5296.5|5290.5|5295.5|5289.5|6
1615382720000|2021-03-10 13:25:20|5296.5|5290.5|5295.5|5289.5|5296.5|5290.5|5295.5|5289.5|1
1615382730000|2021-03-10 13:25:30|5296|5290|5296|5290|5296|5290|5296|5290|4
1615382740000|2021-03-10 13:25:40|5295.5|5289.5|5296|5290|5296.5|5290.5|5295.5|5289.5|1
1615382760000|2021-03-10 13:26:00|5295.5|5289.5|5297.5|5291.5|5297.5|5291.5|5295.5|5289.5|5
1615382770000|2021-03-10 13:26:10|5298|5292|5297.5|5291.5|5298.5|5292.5|5297.5|5291.5|1
1615382780000|2021-03-10 13:26:20|5298|5292|5298|5292|5298.5|5292.5|5298|5292|7
1615382790000|2021-03-10 13:26:30|5297.5|5291.5|5298|5292|5298|5292|5297.5|5291.5|1
1615382800000|2021-03-10 13:26:40|||||||||4
1615382810000|2021-03-10 13:26:50|5297.5|5291.5|5296.5|5290.5|5297.5|5291.5|5296.5|5290.5|11
1615382820000|2021-03-10 13:27:00|5297|5291|5297.5|5291.5|5297.5|5291.5|5297|5291|2
1615382830000|2021-03-10 13:27:10|5298|5292|5298|5292|5298|5292|5298|5292|1
1615382850000|2021-03-10 13:27:30|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|26
1615382860000|2021-03-10 13:27:40|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|2
1615382870000|2021-03-10 13:27:50|5300|5294|5300|5294|5300|5294|5300|5294|4
1615382880000|2021-03-10 13:28:00|5300.5|5294.5|5301|5295|5301.5|5295.5|5300.5|5294.5|1
1615382890000|2021-03-10 13:28:10|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|0
1615382900000|2021-03-10 13:28:20|5301|5295|5299|5293|5301|5295|5299|5293|15
1615382910000|2021-03-10 13:28:30|5298|5292|5298.5|5292.5|5299|5293|5298|5292|2
1615382920000|2021-03-10 13:28:40|5301|5295|5301|5295|5301|5295|5301|5295|3
1615382940000|2021-03-10 13:29:00|5300.5|5294.5|5300|5294|5300.5|5294.5|5300|5294|0
1615382960000|2021-03-10 13:29:20|5300.5|5294.5|5301.5|5295.5|5301.5|5295.5|5300.5|5294.5|17
1615382970000|2021-03-10 13:29:30|5301|5295|5301|5295|5301|5295|5301|5295|2
1615382980000|2021-03-10 13:29:40|5300.5|5294.5|5301.5|5295.5|5301.5|5295.5|5300|5294|1
1615382990000|2021-03-10 13:29:50|5301|5295|5301|5295|5301|5295|5300.5|5294.5|1
1615383000000|2021-03-10 13:30:00|5301.5|5295.5|5304.4|5298.4|5304.9|5298.9|5301|5295|14
1615383010000|2021-03-10 13:30:10|5304.9|5298.9|5306.4|5300.4|5306.4|5300.4|5304.9|5298.9|4
1615383020000|2021-03-10 13:30:20|5305.4|5299.4|5307.4|5301.4|5307.4|5301.4|5305.4|5299.4|2
1615383030000|2021-03-10 13:30:30|5306.4|5300.4|5304.9|5298.9|5306.9|5300.9|5304.9|5298.9|2
1615383040000|2021-03-10 13:30:40|5304.4|5298.4|5303.4|5297.4|5304.4|5298.4|5302.5|5296.5|7
1615383050000|2021-03-10 13:30:50|5302.9|5296.9|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|2
1615383060000|2021-03-10 13:31:00|5302.9|5296.9|5304.4|5298.4|5305.9|5299.9|5302.9|5296.9|3
1615383070000|2021-03-10 13:31:10|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1615383080000|2021-03-10 13:31:20|5302.5|5296.5|5303.4|5297.4|5303.4|5297.4|5302.5|5296.5|3
1615383100000|2021-03-10 13:31:40|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|1
1615383110000|2021-03-10 13:31:50|5303.4|5297.4|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|6
1615383120000|2021-03-10 13:32:00|5305.4|5299.4|5306.4|5300.4|5306.4|5300.4|5304.4|5298.4|12
1615383130000|2021-03-10 13:32:10|5304.9|5298.9|5305.4|5299.4|5306.4|5300.4|5304.9|5298.9|6
1615383140000|2021-03-10 13:32:20|5305.9|5299.9|5305.9|5299.9|5306.4|5300.4|5305.4|5299.4|27
1615383150000|2021-03-10 13:32:30|5306.4|5300.4|5307.4|5301.4|5307.4|5301.4|5305.9|5299.9|6
1615383160000|2021-03-10 13:32:40|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|18
1615383170000|2021-03-10 13:32:50|5306.9|5300.9|5305.4|5299.4|5306.9|5300.9|5305.4|5299.4|0
1615383180000|2021-03-10 13:33:00|5304.9|5298.9|5303.9|5297.9|5306.4|5300.4|5303.4|5297.4|17
1615383200000|2021-03-10 13:33:20|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|0
1615383210000|2021-03-10 13:33:30|5305.9|5299.9|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|1
1615383220000|2021-03-10 13:33:40|5305.9|5299.9|5306.4|5300.4|5306.9|5300.9|5305.9|5299.9|0
1615383230000|2021-03-10 13:33:50|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|1
1615383240000|2021-03-10 13:34:00|5307.4|5301.4|5310.9|5304.9|5310.9|5304.9|5307.4|5301.4|13
1615383260000|2021-03-10 13:34:20|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5308.9|5302.9|6
1615383270000|2021-03-10 13:34:30|5310.4|5304.4|5311.4|5305.4|5311.4|5305.4|5309.9|5303.9|17
1615383280000|2021-03-10 13:34:40|5310.9|5304.9|5309.9|5303.9|5311.9|5305.9|5309.9|5303.9|5
1615383290000|2021-03-10 13:34:50|5310.9|5304.9|5310.9|5304.9|5311.9|5305.9|5310.9|5304.9|2
1615383300000|2021-03-10 13:35:00|5312.4|5306.4|5311.9|5305.9|5312.4|5306.4|5310.4|5304.4|27
1615383310000|2021-03-10 13:35:10|5311.4|5305.4|5309.9|5303.9|5312.9|5306.9|5309.9|5303.9|14
1615383320000|2021-03-10 13:35:20|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|2
1615383330000|2021-03-10 13:35:30|5311.9|5305.9|5310.9|5304.9|5312.9|5306.9|5310.9|5304.9|1
1615383340000|2021-03-10 13:35:40|5311.9|5305.9|5310.9|5304.9|5311.9|5305.9|5310.9|5304.9|1
1615383350000|2021-03-10 13:35:50|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5310.9|5304.9|4
1615383360000|2021-03-10 13:36:00|5312.4|5306.4|5310.9|5304.9|5312.9|5306.9|5310.9|5304.9|3
1615383370000|2021-03-10 13:36:10|5311.4|5305.4|5311.9|5305.9|5311.9|5305.9|5311.4|5305.4|2
1615383380000|2021-03-10 13:36:20|5314.4|5308.4|5312.9|5306.9|5314.9|5308.9|5312.9|5306.9|79
1615383390000|2021-03-10 13:36:30|5312.4|5306.4|5311.9|5305.9|5312.4|5306.4|5311.4|5305.4|8
1615383400000|2021-03-10 13:36:40|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|3
1615383410000|2021-03-10 13:36:50|5310.4|5304.4|5309.4|5303.4|5310.9|5304.9|5309.4|5303.4|9
1615383420000|2021-03-10 13:37:00|5308.9|5302.9|5307.9|5301.9|5309.4|5303.4|5307.9|5301.9|8
1615383430000|2021-03-10 13:37:10|5306.9|5300.9|5308.9|5302.9|5309.3|5303.3|5305.9|5299.9|23
1615383440000|2021-03-10 13:37:20|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|2
1615383450000|2021-03-10 13:37:30|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|1
1615383460000|2021-03-10 13:37:40|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5307.9|5301.9|1
1615383470000|2021-03-10 13:37:50|5307.9|5301.9|5308.4|5302.4|5308.4|5302.4|5307.9|5301.9|0
1615383480000|2021-03-10 13:38:00|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|1
1615383490000|2021-03-10 13:38:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1615383500000|2021-03-10 13:38:20|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|7
1615383510000|2021-03-10 13:38:30|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|30
1615383520000|2021-03-10 13:38:40|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|0
1615383530000|2021-03-10 13:38:50|5312.4|5306.4|5310.9|5304.9|5312.4|5306.4|5310.9|5304.9|11
1615383540000|2021-03-10 13:39:00|5311.4|5305.4|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|0
1615383550000|2021-03-10 13:39:10|5309.9|5303.9|5310.9|5304.9|5310.9|5304.9|5309.9|5303.9|0
1615383560000|2021-03-10 13:39:20|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|4
1615383570000|2021-03-10 13:39:30|5308.4|5302.4|5308.4|5302.4|5308.9|5302.9|5308.4|5302.4|24
1615383600000|2021-03-10 13:40:00|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|7
1615383610000|2021-03-10 13:40:10|5308.4|5302.4|5306.4|5300.4|5308.4|5302.4|5306.4|5300.4|6
1615383630000|2021-03-10 13:40:30|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|1
1615383640000|2021-03-10 13:40:40|5305.4|5299.4|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|3
1615383650000|2021-03-10 13:40:50|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|0
1615383660000|2021-03-10 13:41:00|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|1
1615383670000|2021-03-10 13:41:10|5305.9|5299.9|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|3
1615383680000|2021-03-10 13:41:20|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5
1615383690000|2021-03-10 13:41:30|5304.9|5298.9|5303.9|5297.9|5304.9|5298.9|5303.9|5297.9|2
1615383700000|2021-03-10 13:41:40|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|1
1615383710000|2021-03-10 13:41:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|8
1615383720000|2021-03-10 13:42:00|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5306.4|5300.4|9
1615383730000|2021-03-10 13:42:10|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1615383740000|2021-03-10 13:42:20|||||||||1
1615383750000|2021-03-10 13:42:30|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|11
1615383760000|2021-03-10 13:42:40|5303.4|5297.4|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|12
1615383770000|2021-03-10 13:42:50|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|6
1615383780000|2021-03-10 13:43:00|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1615383790000|2021-03-10 13:43:10|5304.4|5298.4|5309.9|5303.9|5309.9|5303.9|5304.4|5298.4|2
1615383800000|2021-03-10 13:43:20|5310.9|5304.9|5310.9|5304.9|5311.4|5305.4|5310.9|5304.9|3
1615383810000|2021-03-10 13:43:30|5311.4|5305.4|5311.9|5305.9|5311.9|5305.9|5311.4|5305.4|1
1615383820000|2021-03-10 13:43:40|5312.4|5306.4|5315.9|5309.9|5315.9|5309.9|5312.4|5306.4|11
1615383830000|2021-03-10 13:43:50|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|2
1615383840000|2021-03-10 13:44:00|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1615383850000|2021-03-10 13:44:10|5315.4|5309.4|5315.4|5309.4|5315.9|5309.9|5314.4|5308.4|1
1615383860000|2021-03-10 13:44:20|5314.9|5308.9|5315.4|5309.4|5315.4|5309.4|5314.9|5308.9|1
1615383870000|2021-03-10 13:44:30|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1615383880000|2021-03-10 13:44:40|||||||||7
1615383890000|2021-03-10 13:44:50|5314.4|5308.4|5313.9|5307.9|5315.4|5309.4|5313.4|5307.4|10
1615386600000|2021-03-10 14:30:00|5317.6|5311.6|5315.9|5309.9|5324.9|5318.9|5308.9|5302.9|527
1615386610000|2021-03-10 14:30:10|5315.4|5309.4|5308.4|5302.4|5318.9|5312.9|5307.4|5301.4|57
1615386620000|2021-03-10 14:30:20|5308.9|5302.9|5307.4|5301.4|5311.4|5305.4|5305.9|5299.9|31
1615386630000|2021-03-10 14:30:30|5306.9|5300.9|5302.4|5296.4|5307.4|5301.4|5302.4|5296.4|16
1615386640000|2021-03-10 14:30:40|5301.9|5295.9|5298.9|5292.9|5301.9|5295.9|5297.4|5291.4|57
1615386650000|2021-03-10 14:30:50|5298.4|5292.4|5296.4|5290.4|5298.4|5292.4|5289|5283|59
1615386660000|2021-03-10 14:31:00|5296.9|5290.9|5298.4|5292.4|5298.9|5292.9|5295.4|5289.4|28
1615386670000|2021-03-10 14:31:10|5298.9|5292.9|5296.9|5290.9|5299.9|5293.9|5296.4|5290.4|24
1615386680000|2021-03-10 14:31:20|5297.4|5291.4|5293.9|5287.9|5297.4|5291.4|5293.9|5287.9|40
1615386690000|2021-03-10 14:31:30|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5291|5285|30
1615386700000|2021-03-10 14:31:40|5293.4|5287.4|5288|5282|5293.4|5287.4|5288|5282|73
1615386710000|2021-03-10 14:31:50|5288.5|5282.5|5292.9|5286.9|5292.9|5286.9|5287.5|5281.5|46
1615386720000|2021-03-10 14:32:00|5292.5|5286.5|5297.9|5291.9|5299.9|5293.9|5292|5286|37
1615386730000|2021-03-10 14:32:10|5297.4|5291.4|5292|5286|5297.9|5291.9|5291.5|5285.5|44
1615386740000|2021-03-10 14:32:20|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5290.5|5284.5|23
1615386750000|2021-03-10 14:32:30|5292.4|5286.4|5285|5279|5292.9|5286.9|5285|5279|31
1615386760000|2021-03-10 14:32:40|5285.5|5279.5|5284.5|5278.5|5286.5|5280.5|5284.5|5278.5|19
1615386770000|2021-03-10 14:32:50|5285|5279|5283.1|5277.1|5285|5279|5281.6|5275.6|36
1615386780000|2021-03-10 14:33:00|5281.1|5275.1|5280.1|5274.1|5283.6|5277.6|5279.6|5273.6|42
1615386790000|2021-03-10 14:33:10|5279.6|5273.6|5280.1|5274.1|5280.6|5274.6|5279.6|5273.6|38
1615386800000|2021-03-10 14:33:20|5280.6|5274.6|5279.1|5273.1|5281.1|5275.1|5279.1|5273.1|65
1615386810000|2021-03-10 14:33:30|5280.1|5274.1|5279.6|5273.6|5280.1|5274.1|5278.6|5272.6|27
1615386820000|2021-03-10 14:33:40|5280.1|5274.1|5281.1|5275.1|5281.1|5275.1|5279.6|5273.6|17
1615386830000|2021-03-10 14:33:50|5280.6|5274.6|5285.3|5279.3|5285.8|5279.8|5280.6|5274.6|21
1615386840000|2021-03-10 14:34:00|5284.8|5278.8|5283.3|5277.3|5287.3|5281.3|5282.9|5276.9|48
1615386850000|2021-03-10 14:34:10|5283.4|5277.4|5285.3|5279.3|5285.3|5279.3|5282.8|5276.8|18
1615386860000|2021-03-10 14:34:20|5284.8|5278.8|5278.4|5272.4|5284.8|5278.8|5278.4|5272.4|12
1615386870000|2021-03-10 14:34:30|5278.5|5272.5|5275.6|5269.6|5278.5|5272.5|5275.6|5269.6|23
1615386880000|2021-03-10 14:34:40|5275.1|5269.1|5270.6|5264.6|5275.1|5269.1|5269.1|5263.1|117
1615386890000|2021-03-10 14:34:50|5271.1|5265.1|5274.6|5268.6|5276.5|5270.5|5270.1|5264.1|33
1615386900000|2021-03-10 14:35:00|5275.6|5269.6|5275.6|5269.6|5277.5|5271.5|5274.6|5268.6|37
1615386910000|2021-03-10 14:35:10|5275.1|5269.1|5278.5|5272.5|5278.5|5272.5|5275.1|5269.1|21
1615386920000|2021-03-10 14:35:20|5279.5|5273.5|5279.5|5273.5|5281|5275|5278.5|5272.5|25
1615386930000|2021-03-10 14:35:30|5280.5|5274.5|5281|5275|5281|5275|5280|5274|73
1615386940000|2021-03-10 14:35:40|5280|5274|5283.5|5277.5|5284.9|5278.9|5280|5274|68
1615386950000|2021-03-10 14:35:50|5283.9|5277.9|5283|5277|5284.4|5278.4|5283|5277|8
1615386960000|2021-03-10 14:36:00|5283.5|5277.5|5278.5|5272.5|5284|5278|5278|5272|54
1615386970000|2021-03-10 14:36:10|5279|5273|5273.6|5267.6|5279|5273|5273.6|5267.6|26
1615386980000|2021-03-10 14:36:20|5274.1|5268.1|5273.1|5267.1|5275.1|5269.1|5270.1|5264.1|37
1615386990000|2021-03-10 14:36:30|5272.6|5266.6|5273.6|5267.6|5274.6|5268.6|5272.1|5266.1|16
1615387000000|2021-03-10 14:36:40|5274.1|5268.1|5276.5|5270.5|5277|5271|5274.1|5268.1|41
1615387010000|2021-03-10 14:36:50|5276|5270|5274.6|5268.6|5276|5270|5274.1|5268.1|10
1615387020000|2021-03-10 14:37:00|5275.1|5269.1|5273.6|5267.6|5276.5|5270.5|5273.1|5267.1|31
1615387030000|2021-03-10 14:37:10|5274.1|5268.1|5276.5|5270.5|5276.5|5270.5|5274.1|5268.1|6
1615387040000|2021-03-10 14:37:20|5277|5271|5276.5|5270.5|5278|5272|5276.5|5270.5|26
1615387050000|2021-03-10 14:37:30|5276.1|5270.1|5273.6|5267.6|5276.5|5270.5|5273.6|5267.6|13
1615387060000|2021-03-10 14:37:40|5273.1|5267.1|5275.6|5269.6|5275.6|5269.6|5273.1|5267.1|12
1615387070000|2021-03-10 14:37:50|5275.1|5269.1|5281|5275|5281|5275|5275.1|5269.1|22
1615387080000|2021-03-10 14:38:00|5282.5|5276.5|5284.5|5278.5|5285.5|5279.5|5282.5|5276.5|34
1615387090000|2021-03-10 14:38:10|5285|5279|5287.5|5281.5|5290|5284|5285|5279|58
1615387100000|2021-03-10 14:38:20|5289|5283|5289.5|5283.5|5289.5|5283.5|5287|5281|24
1615387110000|2021-03-10 14:38:30|5289|5283|5286.5|5280.5|5289.5|5283.5|5286.5|5280.5|8
1615387120000|2021-03-10 14:38:40|5287|5281|5286.5|5280.5|5287.5|5281.5|5285.1|5279.1|10
1615387130000|2021-03-10 14:38:50|5283.1|5277.1|5281.6|5275.6|5284.6|5278.6|5281.6|5275.6|67
1615387140000|2021-03-10 14:39:00|5282.1|5276.1|5278.6|5272.6|5282.1|5276.1|5278.6|5272.6|22
1615387150000|2021-03-10 14:39:10|5278.1|5272.1|5279.1|5273.1|5280.6|5274.6|5277.6|5271.6|21
1615387160000|2021-03-10 14:39:20|5278.1|5272.1|5283.6|5277.6|5284.6|5278.6|5277.6|5271.6|10
1615387170000|2021-03-10 14:39:30|5283.1|5277.1|5279.6|5273.6|5283.6|5277.6|5279.1|5273.1|26
1615387180000|2021-03-10 14:39:40|5280.1|5274.1|5284.5|5278.5|5284.5|5278.5|5279.6|5273.6|30
1615387190000|2021-03-10 14:39:50|5285|5279|5283.6|5277.6|5285|5279|5283.1|5277.1|4
1615387200000|2021-03-10 14:40:00|5284|5278|5285.5|5279.5|5287.5|5281.5|5284|5278|12
1615387210000|2021-03-10 14:40:10|5284.5|5278.5|5287.5|5281.5|5288|5282|5284.5|5278.5|9
1615387220000|2021-03-10 14:40:20|5286|5280|5286|5280|5286|5280|5285|5279|4
1615387230000|2021-03-10 14:40:30|5294|5288|5291.5|5285.5|5294|5288|5290.5|5284.5|35
1615387240000|2021-03-10 14:40:40|5292|5286|5290|5284|5292.5|5286.5|5289.5|5283.5|23
1615387250000|2021-03-10 14:40:50|5289.5|5283.5|5287.6|5281.6|5290.6|5284.6|5287.6|5281.6|27
1615387260000|2021-03-10 14:41:00|5288.1|5282.1|5290.6|5284.6|5290.6|5284.6|5288.1|5282.1|16
1615387270000|2021-03-10 14:41:10|5290.1|5284.1|5291.1|5285.1|5292.1|5286.1|5290.1|5284.1|21
1615387280000|2021-03-10 14:41:20|5290.6|5284.6|5293.6|5287.6|5293.6|5287.6|5290.6|5284.6|15
1615387290000|2021-03-10 14:41:30|5294.1|5288.1|5293.6|5287.6|5295.1|5289.1|5293.6|5287.6|9
1615387300000|2021-03-10 14:41:40|5294.1|5288.1|5290.6|5284.6|5294.1|5288.1|5290.1|5284.1|22
1615387310000|2021-03-10 14:41:50|5291.1|5285.1|5290.6|5284.6|5291.1|5285.1|5289.6|5283.6|7
1615387320000|2021-03-10 14:42:00|5290.1|5284.1|5289.1|5283.1|5290.1|5284.1|5288.1|5282.1|9
1615387330000|2021-03-10 14:42:10|5288.6|5282.6|5286.6|5280.6|5288.6|5282.6|5286.1|5280.1|23
1615387340000|2021-03-10 14:42:20|5286.1|5280.1|5288.1|5282.1|5288.1|5282.1|5285.6|5279.6|5
1615387350000|2021-03-10 14:42:30|5288.6|5282.6|5289.6|5283.6|5290.1|5284.1|5288.6|5282.6|15
1615387360000|2021-03-10 14:42:40|5289.1|5283.1|5288.6|5282.6|5290.1|5284.1|5288.6|5282.6|4
1615387370000|2021-03-10 14:42:50|5288.1|5282.1|5286.1|5280.1|5289.1|5283.1|5286.1|5280.1|10
1615387380000|2021-03-10 14:43:00|5288.1|5282.1|5291.6|5285.6|5291.6|5285.6|5288.1|5282.1|22
1615387390000|2021-03-10 14:43:10|5291.1|5285.1|5292.6|5286.6|5292.6|5286.6|5290.6|5284.6|17
1615387400000|2021-03-10 14:43:20|5293.1|5287.1|5293.6|5287.6|5295.6|5289.6|5293.1|5287.1|16
1615387410000|2021-03-10 14:43:30|5294.1|5288.1|5289.1|5283.1|5294.1|5288.1|5289.1|5283.1|4
1615387420000|2021-03-10 14:43:40|5289.6|5283.6|5293.6|5287.6|5293.6|5287.6|5289.6|5283.6|11
1615387430000|2021-03-10 14:43:50|5292.6|5286.6|5292.6|5286.6|5293.1|5287.1|5292.6|5286.6|3
1615387440000|2021-03-10 14:44:00|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|5291.6|5285.6|3
1615387450000|2021-03-10 14:44:10|5291.1|5285.1|5288.1|5282.1|5291.6|5285.6|5288.1|5282.1|15
1615387460000|2021-03-10 14:44:20|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|2
1615387470000|2021-03-10 14:44:30|5288.1|5282.1|5287.6|5281.6|5288.6|5282.6|5286.6|5280.6|21
1615387480000|2021-03-10 14:44:40|5287.1|5281.1|5285.6|5279.6|5287.1|5281.1|5285.6|5279.6|5
1615387490000|2021-03-10 14:44:50|5286.1|5280.1|5285.6|5279.6|5287.6|5281.6|5285.1|5279.1|36
1615387500000|2021-03-10 14:45:00|5286.1|5280.1|5284.1|5278.1|5286.1|5280.1|5284.1|5278.1|21
1615387510000|2021-03-10 14:45:10|5284|5278|5283.5|5277.5|5284|5278|5281.1|5275.1|9
1615387520000|2021-03-10 14:45:20|5283.1|5277.1|5282.1|5276.1|5283.1|5277.1|5282.1|5276.1|2
1615387530000|2021-03-10 14:45:30|5281.6|5275.6|5282.6|5276.6|5283|5277|5281.6|5275.6|6
1615387540000|2021-03-10 14:45:40|5281.1|5275.1|5283.5|5277.5|5283.5|5277.5|5280.6|5274.6|13
1615387550000|2021-03-10 14:45:50|5282.6|5276.6|5283.5|5277.5|5285|5279|5282.6|5276.6|9
1615387560000|2021-03-10 14:46:00|5284|5278|5284|5278|5285|5279|5282.6|5276.6|29
1615387570000|2021-03-10 14:46:10|5284.5|5278.5|5282.6|5276.6|5284.5|5278.5|5282.6|5276.6|9
1615387580000|2021-03-10 14:46:20|5282.1|5276.1|5282.1|5276.1|5282.5|5276.5|5280.6|5274.6|40
1615387590000|2021-03-10 14:46:30|5281.6|5275.6|5280.6|5274.6|5282.6|5276.6|5280.6|5274.6|6
1615387600000|2021-03-10 14:46:40|5281.1|5275.1|5281.1|5275.1|5281.6|5275.6|5281.1|5275.1|7
1615387610000|2021-03-10 14:46:50|5280.6|5274.6|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|4
1615387620000|2021-03-10 14:47:00|5280.1|5274.1|5279.6|5273.6|5281.1|5275.1|5279.1|5273.1|49
1615387630000|2021-03-10 14:47:10|5279.1|5273.1|5279.6|5273.6|5279.6|5273.6|5279.1|5273.1|3
1615387640000|2021-03-10 14:47:20|5279.1|5273.1|5279.6|5273.6|5280.1|5274.1|5279.1|5273.1|8
1615387650000|2021-03-10 14:47:30|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|0
1615387660000|2021-03-10 14:47:40|5281.1|5275.1|5283.5|5277.5|5284|5278|5281.1|5275.1|29
1615387670000|2021-03-10 14:47:50|5283.1|5277.1|5283.5|5277.5|5283.5|5277.5|5283.1|5277.1|2
1615387680000|2021-03-10 14:48:00|5280.6|5274.6|5283.5|5277.5|5283.5|5277.5|5280.6|5274.6|33
1615387690000|2021-03-10 14:48:10|5284|5278|5282.6|5276.6|5284|5278|5282.6|5276.6|8
1615387700000|2021-03-10 14:48:20|5283|5277|5285|5279|5285|5279|5283|5277|19
1615387710000|2021-03-10 14:48:30|5285.5|5279.5|5288.5|5282.5|5288.5|5282.5|5285.5|5279.5|12
1615387720000|2021-03-10 14:48:40|5289|5283|5289.5|5283.5|5289.5|5283.5|5288.5|5282.5|5
1615387730000|2021-03-10 14:48:50|5290|5284|5291.4|5285.4|5291.4|5285.4|5290|5284|2
1615387740000|2021-03-10 14:49:00|5290.9|5284.9|5292.9|5286.9|5292.9|5286.9|5290.9|5284.9|1
1615387750000|2021-03-10 14:49:10|5293.9|5287.9|5296.4|5290.4|5297.4|5291.4|5293.9|5287.9|33
1615387760000|2021-03-10 14:49:20|5296.9|5290.9|5296.4|5290.4|5297.9|5291.9|5295.9|5289.9|13
1615387770000|2021-03-10 14:49:30|5296.9|5290.9|5297.4|5291.4|5297.9|5291.9|5295.4|5289.4|38
1615387780000|2021-03-10 14:49:40|5297.9|5291.9|5297.4|5291.4|5297.9|5291.9|5296.4|5290.4|7
1615387790000|2021-03-10 14:49:50|5296.9|5290.9|5293.9|5287.9|5296.9|5290.9|5292.9|5286.9|44
1615387800000|2021-03-10 14:50:00|5293.4|5287.4|5295.9|5289.9|5295.9|5289.9|5293.4|5287.4|22
1615387810000|2021-03-10 14:50:10|5296.4|5290.4|5293.4|5287.4|5296.9|5290.9|5293.4|5287.4|14
1615387820000|2021-03-10 14:50:20|5293.9|5287.9|5292.9|5286.9|5293.9|5287.9|5292.4|5286.4|7
1615387830000|2021-03-10 14:50:30|5292.4|5286.4|5290|5284|5292.9|5286.9|5290|5284|11
1615387840000|2021-03-10 14:50:40|5289|5283|5290|5284|5290|5284|5288.5|5282.5|12
1615387850000|2021-03-10 14:50:50|5288.5|5282.5|5286.5|5280.5|5289|5283|5286.5|5280.5|13
1615387860000|2021-03-10 14:51:00|5287|5281|5288|5282|5288.5|5282.5|5286.5|5280.5|18
1615387870000|2021-03-10 14:51:10|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5286.5|5280.5|4
1615387880000|2021-03-10 14:51:20|5287|5281|5287.5|5281.5|5287.5|5281.5|5287|5281|2
1615387890000|2021-03-10 14:51:30|5293.4|5287.4|5294.4|5288.4|5294.9|5288.9|5293.4|5287.4|20
1615387900000|2021-03-10 14:51:40|5294.9|5288.9|5293.9|5287.9|5294.9|5288.9|5291.9|5285.9|11
1615387910000|2021-03-10 14:51:50|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5293.9|5287.9|2
1615387920000|2021-03-10 14:52:00|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|3
1615387930000|2021-03-10 14:52:10|5293.4|5287.4|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|8
1615387940000|2021-03-10 14:52:20|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|4
1615387950000|2021-03-10 14:52:30|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|5
1615387960000|2021-03-10 14:52:40|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|1
1615387970000|2021-03-10 14:52:50|5292.4|5286.4|5291.4|5285.4|5292.4|5286.4|5291.4|5285.4|8
1615387980000|2021-03-10 14:53:00|5291.9|5285.9|5289.5|5283.5|5291.9|5285.9|5289.5|5283.5|12
1615387990000|2021-03-10 14:53:10|5289.9|5283.9|5289.5|5283.5|5289.9|5283.9|5289.5|5283.5|0
1615388000000|2021-03-10 14:53:20|||||||||1
1615388010000|2021-03-10 14:53:30|5289.9|5283.9|5289.5|5283.5|5289.9|5283.9|5289.5|5283.5|3
1615388020000|2021-03-10 14:53:40|5289|5283|5291.4|5285.4|5291.4|5285.4|5289|5283|11
1615388030000|2021-03-10 14:53:50|5290.9|5284.9|5290.4|5284.4|5290.9|5284.9|5290|5284|11
1615388040000|2021-03-10 14:54:00|||||||||4
1615388050000|2021-03-10 14:54:10|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|1
1615388060000|2021-03-10 14:54:20|5289.5|5283.5|5289.9|5283.9|5289.9|5283.9|5289.5|5283.5|5
1615388070000|2021-03-10 14:54:30|5290.4|5284.4|5290.9|5284.9|5290.9|5284.9|5290.4|5284.4|6
1615388080000|2021-03-10 14:54:40|5290.4|5284.4|5289.5|5283.5|5290.4|5284.4|5289.5|5283.5|5
1615388090000|2021-03-10 14:54:50|5289|5283|5287|5281|5289|5283|5287|5281|10
1615388100000|2021-03-10 14:55:00|5286.5|5280.5|5289|5283|5289|5283|5286.5|5280.5|11
1615388110000|2021-03-10 14:55:10|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|18
1615388120000|2021-03-10 14:55:20|5289|5283|5290.4|5284.4|5290.4|5284.4|5289|5283|30
1615388130000|2021-03-10 14:55:30|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5289.5|5283.5|285
1615388140000|2021-03-10 14:55:40|5291.4|5285.4|5292.4|5286.4|5292.4|5286.4|5291.4|5285.4|11
1615388150000|2021-03-10 14:55:50|5291.9|5285.9|5291.4|5285.4|5292.4|5286.4|5291.4|5285.4|9
1615388160000|2021-03-10 14:56:00|5291.9|5285.9|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|4
1615388170000|2021-03-10 14:56:10|5293.4|5287.4|5294.9|5288.9|5294.9|5288.9|5293.4|5287.4|12
1615388180000|2021-03-10 14:56:20|5294.4|5288.4|5293.4|5287.4|5294.9|5288.9|5293.4|5287.4|9
1615388190000|2021-03-10 14:56:30|5293.9|5287.9|5293.9|5287.9|5294.4|5288.4|5293.9|5287.9|5
1615388200000|2021-03-10 14:56:40|5294.9|5288.9|5296.9|5290.9|5296.9|5290.9|5294.9|5288.9|21
1615388210000|2021-03-10 14:56:50|5296.4|5290.4|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|5
1615388220000|2021-03-10 14:57:00|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|8
1615388230000|2021-03-10 14:57:10|5296.9|5290.9|5296.4|5290.4|5296.9|5290.9|5294.9|5288.9|7
1615388240000|2021-03-10 14:57:20|5296.9|5290.9|5298.3|5292.3|5298.8|5292.8|5296.4|5290.4|139
1615388250000|2021-03-10 14:57:30|5297.8|5291.8|5296.4|5290.4|5297.8|5291.8|5296.4|5290.4|5
1615388260000|2021-03-10 14:57:40|5296.9|5290.9|5300.8|5294.8|5300.8|5294.8|5296.9|5290.9|8
1615388270000|2021-03-10 14:57:50|5305.3|5299.3|5304.3|5298.3|5305.3|5299.3|5300.8|5294.8|36
1615388280000|2021-03-10 14:58:00|5304.8|5298.8|5304.3|5298.3|5305.7|5299.7|5304.3|5298.3|26
1615388290000|2021-03-10 14:58:10|5304.8|5298.8|5306.2|5300.2|5306.2|5300.2|5303.8|5297.8|43
1615388300000|2021-03-10 14:58:20|5305.8|5299.8|5305.7|5299.7|5306.2|5300.2|5305.7|5299.7|8
1615388310000|2021-03-10 14:58:30|5307.7|5301.7|5304.8|5298.8|5307.7|5301.7|5304.8|5298.8|29
1615388320000|2021-03-10 14:58:40|5304.3|5298.3|5305.3|5299.3|5305.3|5299.3|5303.3|5297.3|24
1615388330000|2021-03-10 14:58:50|5304.3|5298.3|5304.3|5298.3|5305.3|5299.3|5303.8|5297.8|3
1615388340000|2021-03-10 14:59:00|5304.8|5298.8|5306.2|5300.2|5306.2|5300.2|5302.8|5296.8|18
1615388350000|2021-03-10 14:59:10|5305.8|5299.8|5306.7|5300.7|5306.7|5300.7|5305.3|5299.3|3
1615388360000|2021-03-10 14:59:20|5305.7|5299.7|5309.2|5303.2|5309.2|5303.2|5304.8|5298.8|28
1615388370000|2021-03-10 14:59:30|5310.2|5304.2|5312.2|5306.2|5312.2|5306.2|5310.2|5304.2|10
1615388380000|2021-03-10 14:59:40|5311.7|5305.7|5314.6|5308.6|5314.6|5308.6|5311.7|5305.7|20
1615388390000|2021-03-10 14:59:50|5314.1|5308.1|5331|5325|5331.5|5325.5|5314.1|5308.1|38
1615388400000|2021-03-10 15:00:00|5330.9|5324.9|5327.5|5321.5|5330.9|5324.9|5326.5|5320.5|174
1615388410000|2021-03-10 15:00:10|5328|5322|5327.5|5321.5|5329|5323|5327.5|5321.5|28
1615388420000|2021-03-10 15:00:20|5326.5|5320.5|5326|5320|5326.5|5320.5|5323|5317|78
1615388430000|2021-03-10 15:00:30|5325.5|5319.5|5324|5318|5326|5320|5322|5316|44
1615388440000|2021-03-10 15:00:40|5324.5|5318.5|5323|5317|5324.5|5318.5|5323|5317|13
1615388450000|2021-03-10 15:00:50|5322.5|5316.5|5323|5317|5323.5|5317.5|5322|5316|12
1615388460000|2021-03-10 15:01:00|5323.5|5317.5|5324|5318|5325|5319|5323.5|5317.5|12
1615388470000|2021-03-10 15:01:10|5324.5|5318.5|5325|5319|5325|5319|5322|5316|17
1615388480000|2021-03-10 15:01:20|5325.5|5319.5|5326|5320|5329|5323|5325.5|5319.5|32
1615388490000|2021-03-10 15:01:30|5326.5|5320.5|5325|5319|5326.5|5320.5|5325|5319|18
1615388500000|2021-03-10 15:01:40|5325.5|5319.5|5324.5|5318.5|5325.5|5319.5|5323.5|5317.5|19
1615388510000|2021-03-10 15:01:50|5324|5318|5320.1|5314.1|5324|5318|5319.6|5313.6|13
1615388520000|2021-03-10 15:02:00|5319.6|5313.6|5324|5318|5324|5318|5319.6|5313.6|30
1615388530000|2021-03-10 15:02:10|5324.5|5318.5|5328|5322|5328.5|5322.5|5324.5|5318.5|35
1615388540000|2021-03-10 15:02:20|5328.5|5322.5|5332|5326|5332.5|5326.5|5328.5|5322.5|13
1615388550000|2021-03-10 15:02:30|5331|5325|5332|5326|5332.4|5326.4|5330.5|5324.5|28
1615388560000|2021-03-10 15:02:40|5332.4|5326.4|5333|5327|5333|5327|5331.5|5325.5|13
1615388570000|2021-03-10 15:02:50|5332.5|5326.5|5336|5330|5336|5330|5332.5|5326.5|27
1615388580000|2021-03-10 15:03:00|5335.9|5329.9|5336.6|5330.6|5336.6|5330.6|5334|5328|15
1615388590000|2021-03-10 15:03:10|5337.5|5331.5|5336.6|5330.6|5337.5|5331.5|5336.6|5330.6|25
1615388600000|2021-03-10 15:03:20|5336.1|5330.1|5339|5333|5339|5333|5336.1|5330.1|24
1615388610000|2021-03-10 15:03:30|5339.5|5333.5|5340.5|5334.5|5341|5335|5339.5|5333.5|7
1615388620000|2021-03-10 15:03:40|5339.5|5333.5|5340|5334|5340|5334|5337.5|5331.5|34
1615388630000|2021-03-10 15:03:50|5339.5|5333.5|5338.4|5332.4|5339.5|5333.5|5338.4|5332.4|11
1615388640000|2021-03-10 15:04:00|5337.4|5331.4|5335|5329|5340.4|5334.4|5334.5|5328.5|62
1615388650000|2021-03-10 15:04:10|5335.4|5329.4|5335|5329|5336|5330|5335|5329|15
1615388660000|2021-03-10 15:04:20|5335.4|5329.4|5338|5332|5338.5|5332.5|5335.4|5329.4|22
1615388670000|2021-03-10 15:04:30|5337|5331|5335|5329|5337|5331|5335|5329|34
1615388680000|2021-03-10 15:04:40|5336|5330|5337|5331|5337|5331|5335.9|5329.9|25
1615388690000|2021-03-10 15:04:50|5336.5|5330.5|5335.5|5329.5|5336.5|5330.5|5335.5|5329.5|31
1615388700000|2021-03-10 15:05:00|5336|5330|5339|5333|5340|5334|5335.5|5329.5|45
1615388710000|2021-03-10 15:05:10|5339.4|5333.4|5339|5333|5341|5335|5339|5333|25
1615388720000|2021-03-10 15:05:20|5339.4|5333.4|5339|5333|5339.5|5333.5|5338|5332|34
1615388730000|2021-03-10 15:05:30|5338.4|5332.4|5335.9|5329.9|5338.5|5332.5|5335.4|5329.4|22
1615388740000|2021-03-10 15:05:40|5336.4|5330.4|5339.9|5333.9|5340.9|5334.9|5335.4|5329.4|30
1615388750000|2021-03-10 15:05:50|5339.4|5333.4|5336.9|5330.9|5339.4|5333.4|5336.4|5330.4|23
1615388760000|2021-03-10 15:06:00|5336.4|5330.4|5335.9|5329.9|5336.9|5330.9|5334.5|5328.5|17
1615388770000|2021-03-10 15:06:10|5335.4|5329.4|5335.4|5329.4|5337.4|5331.4|5334.9|5328.9|42
1615388780000|2021-03-10 15:06:20|5335.9|5329.9|5334.9|5328.9|5335.9|5329.9|5334.4|5328.4|2
1615388790000|2021-03-10 15:06:30|5334.5|5328.5|5333.4|5327.4|5334.5|5328.5|5332.4|5326.4|3
1615388800000|2021-03-10 15:06:40|5333.9|5327.9|5331.4|5325.4|5333.9|5327.9|5331.4|5325.4|14
1615388810000|2021-03-10 15:06:50|5331.5|5325.5|5331.4|5325.4|5331.5|5325.5|5331.4|5325.4|12
1615388820000|2021-03-10 15:07:00|5331.9|5325.9|5335.9|5329.9|5335.9|5329.9|5331.9|5325.9|13
1615388830000|2021-03-10 15:07:10|5336.4|5330.4|5335.9|5329.9|5336.4|5330.4|5335.4|5329.4|5
1615388840000|2021-03-10 15:07:20|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5335.9|5329.9|4
1615388850000|2021-03-10 15:07:30|5336.9|5330.9|5337.4|5331.4|5338.4|5332.4|5336.9|5330.9|33
1615388860000|2021-03-10 15:07:40|5337.9|5331.9|5336.4|5330.4|5337.9|5331.9|5336.4|5330.4|10
1615388870000|2021-03-10 15:07:50|5336.9|5330.9|5337.9|5331.9|5337.9|5331.9|5336.4|5330.4|14
1615388880000|2021-03-10 15:08:00|5338.4|5332.4|5338.5|5332.5|5339|5333|5337.4|5331.4|44
1615388890000|2021-03-10 15:08:10|5339.9|5333.9|5341.4|5335.4|5341.4|5335.4|5339.5|5333.5|32
1615388900000|2021-03-10 15:08:20|5340.4|5334.4|5339.9|5333.9|5340.9|5334.9|5339.9|5333.9|22
1615388910000|2021-03-10 15:08:30|5340.4|5334.4|5340.9|5334.9|5340.9|5334.9|5339.9|5333.9|9
1615388920000|2021-03-10 15:08:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5340.5|5334.5|33
1615388930000|2021-03-10 15:08:50|5341.9|5335.9|5352.5|5346.5|5352.9|5346.9|5341.9|5335.9|138
1615388940000|2021-03-10 15:09:00|5351.4|5345.4|5350.9|5344.9|5351.9|5345.9|5350.9|5344.9|26
1615388950000|2021-03-10 15:09:10|5348.9|5342.9|5347.9|5341.9|5348.9|5342.9|5347.4|5341.4|22
1615388960000|2021-03-10 15:09:20|5348|5342|5345.9|5339.9|5348.4|5342.4|5345.9|5339.9|15
1615388970000|2021-03-10 15:09:30|5345.4|5339.4|5344.9|5338.9|5345.9|5339.9|5344.9|5338.9|7
1615388980000|2021-03-10 15:09:40|5345.4|5339.4|5342.9|5336.9|5345.4|5339.4|5342.4|5336.4|6
1615388990000|2021-03-10 15:09:50|5342.4|5336.4|5341.9|5335.9|5342.4|5336.4|5341.9|5335.9|5
1615389000000|2021-03-10 15:10:00|5342.4|5336.4|5341.4|5335.4|5342.4|5336.4|5341.4|5335.4|2
1615389010000|2021-03-10 15:10:10|5339.9|5333.9|5340.9|5334.9|5341.9|5335.9|5339.9|5333.9|12
1615389020000|2021-03-10 15:10:20|||||||||38
1615389030000|2021-03-10 15:10:30|5340.5|5334.5|5339.9|5333.9|5341.4|5335.4|5339.9|5333.9|5
1615389040000|2021-03-10 15:10:40|5339.5|5333.5|5339.9|5333.9|5339.9|5333.9|5339.5|5333.5|6
1615389050000|2021-03-10 15:10:50|5340|5334|5342.9|5336.9|5343.9|5337.9|5340|5334|12
1615389060000|2021-03-10 15:11:00|5343.9|5337.9|5344.9|5338.9|5344.9|5338.9|5343.5|5337.5|15
1615389070000|2021-03-10 15:11:10|5343.9|5337.9|5342.9|5336.9|5343.9|5337.9|5342.4|5336.4|16
1615389080000|2021-03-10 15:11:20|5341.9|5335.9|5341.4|5335.4|5341.9|5335.9|5340.4|5334.4|7
1615389090000|2021-03-10 15:11:30|5341.9|5335.9|5340.9|5334.9|5341.9|5335.9|5340.9|5334.9|4
1615389100000|2021-03-10 15:11:40|5341.4|5335.4|5340.4|5334.4|5341.4|5335.4|5340.4|5334.4|35
1615389110000|2021-03-10 15:11:50|5340.9|5334.9|5340.4|5334.4|5340.9|5334.9|5340.4|5334.4|3
1615389120000|2021-03-10 15:12:00|5339.9|5333.9|5336.4|5330.4|5339.9|5333.9|5336.4|5330.4|6
1615389130000|2021-03-10 15:12:10|5336.9|5330.9|5335.9|5329.9|5336.9|5330.9|5335.9|5329.9|16
1615389140000|2021-03-10 15:12:20|5335.4|5329.4|5335.4|5329.4|5335.9|5329.9|5335.4|5329.4|14
1615389150000|2021-03-10 15:12:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5335.4|5329.4|25
1615389160000|2021-03-10 15:12:40|5335.9|5329.9|5335.4|5329.4|5335.9|5329.9|5335.4|5329.4|3
1615389170000|2021-03-10 15:12:50|5336.4|5330.4|5335.9|5329.9|5336.4|5330.4|5335.9|5329.9|3
1615389180000|2021-03-10 15:13:00|5336.4|5330.4|5337.4|5331.4|5337.4|5331.4|5336.4|5330.4|11
1615389190000|2021-03-10 15:13:10|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|14
1615389200000|2021-03-10 15:13:20|5335.9|5329.9|5339.9|5333.9|5339.9|5333.9|5335.9|5329.9|15
1615389210000|2021-03-10 15:13:30|||||||||1
1615389220000|2021-03-10 15:13:40|5337.9|5331.9|5335.4|5329.4|5337.9|5331.9|5335.4|5329.4|6
1615389230000|2021-03-10 15:13:50|||||||||10
1615389240000|2021-03-10 15:14:00|5334.4|5328.4|5334.4|5328.4|5334.9|5328.9|5334.4|5328.4|10
1615389250000|2021-03-10 15:14:10|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|11
1615389260000|2021-03-10 15:14:20|5334.4|5328.4|5333.4|5327.4|5334.4|5328.4|5333.4|5327.4|2
1615389270000|2021-03-10 15:14:30|5333.9|5327.9|5333.4|5327.4|5333.9|5327.9|5333.4|5327.4|19
1615389280000|2021-03-10 15:14:40|5333.9|5327.9|5333.4|5327.4|5333.9|5327.9|5333.4|5327.4|5
1615389290000|2021-03-10 15:14:50|5333.9|5327.9|5333.4|5327.4|5333.9|5327.9|5333.4|5327.4|5
1615389300000|2021-03-10 15:15:00|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5333.4|5327.4|23
1615389310000|2021-03-10 15:15:10|5334.4|5328.4|5333.4|5327.4|5334.9|5328.9|5333.4|5327.4|17
1615389320000|2021-03-10 15:15:20|5333.9|5327.9|5334.9|5328.9|5334.9|5328.9|5333.9|5327.9|8
1615389330000|2021-03-10 15:15:30|5337.4|5331.4|5336.4|5330.4|5337.4|5331.4|5336.4|5330.4|6
1615389340000|2021-03-10 15:15:40|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5334.5|5328.5|30
1615389350000|2021-03-10 15:15:50|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|4
1615389360000|2021-03-10 15:16:00|5333.4|5327.4|5335.4|5329.4|5336.4|5330.4|5333.4|5327.4|24
1615389370000|2021-03-10 15:16:10|5336.4|5330.4|5334.9|5328.9|5336.4|5330.4|5334.9|5328.9|10
1615389380000|2021-03-10 15:16:20|5334.4|5328.4|5333.4|5327.4|5334.4|5328.4|5333.4|5327.4|3
1615389390000|2021-03-10 15:16:30|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|8
1615389400000|2021-03-10 15:16:40|5334.4|5328.4|5334.9|5328.9|5335.4|5329.4|5334.4|5328.4|9
1615389410000|2021-03-10 15:16:50|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|1
1615389420000|2021-03-10 15:17:00|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|34
1615389430000|2021-03-10 15:17:10|||||||||7
1615389440000|2021-03-10 15:17:20|5334.4|5328.4|5333.4|5327.4|5334.4|5328.4|5333.4|5327.4|11
1615389450000|2021-03-10 15:17:30|5334.4|5328.4|5333.4|5327.4|5334.4|5328.4|5333.4|5327.4|8
1615389470000|2021-03-10 15:17:50|5332.4|5326.4|5332.9|5326.9|5332.9|5326.9|5332.4|5326.4|9
1615389480000|2021-03-10 15:18:00|5333.4|5327.4|5332.4|5326.4|5333.4|5327.4|5332.4|5326.4|9
1615389490000|2021-03-10 15:18:10|5333.4|5327.4|5333.4|5327.4|5334.9|5328.9|5333.4|5327.4|53
1615389500000|2021-03-10 15:18:20|5332.9|5326.9|5332.4|5326.4|5333.4|5327.4|5332.4|5326.4|7
1615389510000|2021-03-10 15:18:30|5331.4|5325.4|5332.4|5326.4|5332.4|5326.4|5331.4|5325.4|5
1615389520000|2021-03-10 15:18:40|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|3
1615389530000|2021-03-10 15:18:50|||||||||11
1615389540000|2021-03-10 15:19:00|5330.4|5324.4|5324.9|5318.9|5330.4|5324.4|5323.4|5317.4|29
1615389550000|2021-03-10 15:19:10|5324.4|5318.4|5323.4|5317.4|5324.9|5318.9|5323.4|5317.4|5
1615389560000|2021-03-10 15:19:20|5322.9|5316.9|5322.4|5316.4|5322.9|5316.9|5321.9|5315.9|14
1615389570000|2021-03-10 15:19:30|5321.9|5315.9|5323.9|5317.9|5324.4|5318.4|5318.9|5312.9|32
1615389580000|2021-03-10 15:19:40|5323.4|5317.4|5320.9|5314.9|5323.4|5317.4|5320.4|5314.4|14
1615389590000|2021-03-10 15:19:50|5321.4|5315.4|5318.9|5312.9|5321.4|5315.4|5317.9|5311.9|10
1615389600000|2021-03-10 15:20:00|5318.4|5312.4|5320.9|5314.9|5320.9|5314.9|5317.9|5311.9|31
1615389610000|2021-03-10 15:20:10|5321.4|5315.4|5322.4|5316.4|5322.9|5316.9|5321.4|5315.4|12
1615389620000|2021-03-10 15:20:20|5321.9|5315.9|5317.4|5311.4|5321.9|5315.9|5316.9|5310.9|32
1615389630000|2021-03-10 15:20:30|5319.9|5313.9|5319.4|5313.4|5321.4|5315.4|5319.4|5313.4|11
1615389640000|2021-03-10 15:20:40|5319.9|5313.9|5318.9|5312.9|5320.4|5314.4|5317.9|5311.9|19
1615389650000|2021-03-10 15:20:50|5318.4|5312.4|5318.9|5312.9|5319.4|5313.4|5317.9|5311.9|5
1615389660000|2021-03-10 15:21:00|5317.9|5311.9|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|10
1615389670000|2021-03-10 15:21:10|5318.4|5312.4|5315.9|5309.9|5318.9|5312.9|5315.9|5309.9|11
1615389680000|2021-03-10 15:21:20|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|4
1615389690000|2021-03-10 15:21:30|||||||||1
1615389700000|2021-03-10 15:21:40|5316.4|5310.4|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|2
1615389710000|2021-03-10 15:21:50|5316.4|5310.4|5317.9|5311.9|5317.9|5311.9|5316.4|5310.4|3
1615389720000|2021-03-10 15:22:00|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|4
1615389730000|2021-03-10 15:22:10|5320.4|5314.4|5317.9|5311.9|5320.4|5314.4|5317.9|5311.9|36
1615389740000|2021-03-10 15:22:20|5317.4|5311.4|5316.9|5310.9|5317.4|5311.4|5316.9|5310.9|3
1615389750000|2021-03-10 15:22:30|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|10
1615389760000|2021-03-10 15:22:40|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|2
1615389770000|2021-03-10 15:22:50|5316.4|5310.4|5316.9|5310.9|5317.4|5311.4|5315.9|5309.9|4
1615389780000|2021-03-10 15:23:00|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|2
1615389790000|2021-03-10 15:23:10|5318.4|5312.4|5318.9|5312.9|5318.9|5312.9|5318.4|5312.4|8
1615389800000|2021-03-10 15:23:20|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|0
1615389810000|2021-03-10 15:23:30|5317.9|5311.9|5318.4|5312.4|5318.4|5312.4|5317.9|5311.9|4
1615389820000|2021-03-10 15:23:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|2
1615389830000|2021-03-10 15:23:50|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|8
1615389840000|2021-03-10 15:24:00|5317.4|5311.4|5318.4|5312.4|5320.9|5314.9|5317.4|5311.4|36
1615389850000|2021-03-10 15:24:10|5317.9|5311.9|5317.9|5311.9|5318.9|5312.9|5317.4|5311.4|9
1615389860000|2021-03-10 15:24:20|5316.4|5310.4|5315.4|5309.4|5316.9|5310.9|5315.4|5309.4|2
1615389870000|2021-03-10 15:24:30|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|6
1615389880000|2021-03-10 15:24:40|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|1
1615389890000|2021-03-10 15:24:50|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|2
1615389900000|2021-03-10 15:25:00|5315.4|5309.4|5311.9|5305.9|5315.4|5309.4|5310.9|5304.9|6
1615389910000|2021-03-10 15:25:10|5311.4|5305.4|5312.9|5306.9|5312.9|5306.9|5311.4|5305.4|8
1615389920000|2021-03-10 15:25:20|5313.9|5307.9|5314.9|5308.9|5315.4|5309.4|5313.9|5307.9|7
1615389930000|2021-03-10 15:25:30|5314.4|5308.4|5314.9|5308.9|5314.9|5308.9|5314.4|5308.4|2
1615389940000|2021-03-10 15:25:40|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|2
1615389950000|2021-03-10 15:25:50|5316.4|5310.4|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|6
1615389960000|2021-03-10 15:26:00|5317.4|5311.4|5318.9|5312.9|5318.9|5312.9|5317.4|5311.4|7
1615389970000|2021-03-10 15:26:10|5319.4|5313.4|5318.9|5312.9|5319.4|5313.4|5318.4|5312.4|9
1615389980000|2021-03-10 15:26:20|5318.4|5312.4|5320.9|5314.9|5320.9|5314.9|5318.4|5312.4|2
1615389990000|2021-03-10 15:26:30|5319.9|5313.9|5321.9|5315.9|5321.9|5315.9|5319.9|5313.9|12
1615390000000|2021-03-10 15:26:40|5321.4|5315.4|5326.4|5320.4|5326.9|5320.9|5321.4|5315.4|15
1615390010000|2021-03-10 15:26:50|5325.9|5319.9|5324.4|5318.4|5325.9|5319.9|5324.4|5318.4|10
1615390020000|2021-03-10 15:27:00|5325.9|5319.9|5325.4|5319.4|5325.9|5319.9|5323.9|5317.9|29
1615390030000|2021-03-10 15:27:10|5323.9|5317.9|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|26
1615390040000|2021-03-10 15:27:20|5321.9|5315.9|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|15
1615390050000|2021-03-10 15:27:30|5320.4|5314.4|5322.4|5316.4|5322.4|5316.4|5320.4|5314.4|10
1615390060000|2021-03-10 15:27:40|5324.9|5318.9|5324.9|5318.9|5325.9|5319.9|5324.9|5318.9|40
1615390070000|2021-03-10 15:27:50|5324.4|5318.4|5321.9|5315.9|5324.4|5318.4|5321.9|5315.9|15
1615390080000|2021-03-10 15:28:00|5321.4|5315.4|5323.9|5317.9|5324.4|5318.4|5321.4|5315.4|14
1615390090000|2021-03-10 15:28:10|5323.4|5317.4|5322.9|5316.9|5323.9|5317.9|5322.9|5316.9|4
1615390100000|2021-03-10 15:28:20|5322.4|5316.4|5320.4|5314.4|5322.4|5316.4|5320.4|5314.4|8
1615390110000|2021-03-10 15:28:30|5319.9|5313.9|5320.9|5314.9|5320.9|5314.9|5318.9|5312.9|15
1615390120000|2021-03-10 15:28:40|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|5
1615390130000|2021-03-10 15:28:50|5319.9|5313.9|5323.9|5317.9|5323.9|5317.9|5319.9|5313.9|17
1615390140000|2021-03-10 15:29:00|5322.9|5316.9|5320.9|5314.9|5323.4|5317.4|5320.4|5314.4|7
1615390150000|2021-03-10 15:29:10|5319.9|5313.9|5318.9|5312.9|5320.4|5314.4|5318.9|5312.9|4
1615390160000|2021-03-10 15:29:20|5319.4|5313.4|5320.4|5314.4|5320.4|5314.4|5319.4|5313.4|0
1615390170000|2021-03-10 15:29:30|5320.9|5314.9|5324.9|5318.9|5324.9|5318.9|5320.9|5314.9|18
1615390180000|2021-03-10 15:29:40|5325.4|5319.4|5326.4|5320.4|5326.4|5320.4|5324.9|5318.9|3
1615390190000|2021-03-10 15:29:50|5325.9|5319.9|5324.9|5318.9|5326.4|5320.4|5324.4|5318.4|14
1615390200000|2021-03-10 15:30:00|5323.4|5317.4|5325.9|5319.9|5326.4|5320.4|5323.4|5317.4|12
1615390210000|2021-03-10 15:30:10|5326.4|5320.4|5329.9|5323.9|5330.9|5324.9|5325.4|5319.4|25
1615390220000|2021-03-10 15:30:20|5329.4|5323.4|5328.9|5322.9|5329.9|5323.9|5328.9|5322.9|9
1615390230000|2021-03-10 15:30:30|5329.4|5323.4|5326.9|5320.9|5329.4|5323.4|5326.9|5320.9|9
1615390240000|2021-03-10 15:30:40|5327.4|5321.4|5325.9|5319.9|5327.4|5321.4|5325.9|5319.9|5
1615390250000|2021-03-10 15:30:50|5326.9|5320.9|5324.9|5318.9|5326.9|5320.9|5323.9|5317.9|24
1615390260000|2021-03-10 15:31:00|5324.4|5318.4|5321.9|5315.9|5324.4|5318.4|5321.9|5315.9|38
1615390270000|2021-03-10 15:31:10|5320.9|5314.9|5321.9|5315.9|5321.9|5315.9|5320.9|5314.9|6
1615390280000|2021-03-10 15:31:20|5321.4|5315.4|5322.9|5316.9|5322.9|5316.9|5321.4|5315.4|5
1615390290000|2021-03-10 15:31:30|5323.9|5317.9|5323.4|5317.4|5323.9|5317.9|5322.9|5316.9|10
1615390300000|2021-03-10 15:31:40|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|37
1615390310000|2021-03-10 15:31:50|5321.9|5315.9|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|5
1615390320000|2021-03-10 15:32:00|5320.9|5314.9|5319.9|5313.9|5320.9|5314.9|5318.4|5312.4|19
1615390330000|2021-03-10 15:32:10|5319.4|5313.4|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|3
1615390340000|2021-03-10 15:32:20|5319.4|5313.4|5319.4|5313.4|5320.4|5314.4|5319.4|5313.4|15
1615390350000|2021-03-10 15:32:30|5318.9|5312.9|5317.4|5311.4|5319.4|5313.4|5317.4|5311.4|21
1615390360000|2021-03-10 15:32:40|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|34
1615390370000|2021-03-10 15:32:50|5318.4|5312.4|5317.4|5311.4|5318.4|5312.4|5317.4|5311.4|5
1615390380000|2021-03-10 15:33:00|5317.9|5311.9|5320.9|5314.9|5321.4|5315.4|5317.9|5311.9|31
1615390390000|2021-03-10 15:33:10|5321.4|5315.4|5320.4|5314.4|5321.4|5315.4|5320.4|5314.4|8
1615390400000|2021-03-10 15:33:20|5320.9|5314.9|5319.4|5313.4|5320.9|5314.9|5319.4|5313.4|6
1615390410000|2021-03-10 15:33:30|5319.9|5313.9|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|3
1615390420000|2021-03-10 15:33:40|5318.4|5312.4|5320.9|5314.9|5320.9|5314.9|5318.4|5312.4|15
1615390430000|2021-03-10 15:33:50|5320.4|5314.4|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|7
1615390440000|2021-03-10 15:34:00|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|4
1615390450000|2021-03-10 15:34:10|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|3
1615390460000|2021-03-10 15:34:20|5319.9|5313.9|5319.9|5313.9|5320.4|5314.4|5319.9|5313.9|6
1615390470000|2021-03-10 15:34:30|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|1
1615390480000|2021-03-10 15:34:40|5320.4|5314.4|5319.9|5313.9|5320.4|5314.4|5319.4|5313.4|12
1615390490000|2021-03-10 15:34:50|5320.4|5314.4|5320.9|5314.9|5321.4|5315.4|5320.4|5314.4|1
1615390500000|2021-03-10 15:35:00|5321.9|5315.9|5325.9|5319.9|5325.9|5319.9|5321.9|5315.9|21
1615390510000|2021-03-10 15:35:10|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|2
1615390520000|2021-03-10 15:35:20|5324.9|5318.9|5324.4|5318.4|5324.9|5318.9|5324.4|5318.4|6
1615390530000|2021-03-10 15:35:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|3
1615390540000|2021-03-10 15:35:40|5323.4|5317.4|5322.4|5316.4|5324.4|5318.4|5322.4|5316.4|36
1615390550000|2021-03-10 15:35:50|5322.9|5316.9|5322.9|5316.9|5324.4|5318.4|5322.4|5316.4|7
1615390560000|2021-03-10 15:36:00|5321.9|5315.9|5321.4|5315.4|5322.4|5316.4|5321.4|5315.4|4
1615390570000|2021-03-10 15:36:10|5324.3|5318.3|5322.9|5316.9|5324.4|5318.4|5321.9|5315.9|37
1615390580000|2021-03-10 15:36:20|5322.4|5316.4|5323.9|5317.9|5324.4|5318.4|5322.4|5316.4|1
1615390590000|2021-03-10 15:36:30|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5322.9|5316.9|3
1615390600000|2021-03-10 15:36:40|5324.4|5318.4|5326.4|5320.4|5326.4|5320.4|5324.4|5318.4|19
1615390610000|2021-03-10 15:36:50|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|4
1615390620000|2021-03-10 15:37:00|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.4|5319.4|4
1615390630000|2021-03-10 15:37:10|||||||||2
1615390640000|2021-03-10 15:37:20|5325.4|5319.4|5325.9|5319.9|5326.9|5320.9|5323.9|5317.9|18
1615390650000|2021-03-10 15:37:30|5326.4|5320.4|5325.4|5319.4|5326.9|5320.9|5323.4|5317.4|13
1615390660000|2021-03-10 15:37:40|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|6
1615390670000|2021-03-10 15:37:50|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.4|5317.4|4
1615390680000|2021-03-10 15:38:00|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|1
1615390690000|2021-03-10 15:38:10|5322.9|5316.9|5321.9|5315.9|5323.4|5317.4|5321.9|5315.9|5
1615390700000|2021-03-10 15:38:20|5322.4|5316.4|5322.9|5316.9|5323.9|5317.9|5322.4|5316.4|8
1615390710000|2021-03-10 15:38:30|5322.4|5316.4|5323.4|5317.4|5323.4|5317.4|5322.4|5316.4|1
1615390720000|2021-03-10 15:38:40|5322.4|5316.4|5324.4|5318.4|5324.4|5318.4|5322.4|5316.4|8
1615390730000|2021-03-10 15:38:50|5323.9|5317.9|5326.4|5320.4|5326.4|5320.4|5323.9|5317.9|17
1615390740000|2021-03-10 15:39:00|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.4|5320.4|3
1615390750000|2021-03-10 15:39:10|||||||||7
1615390760000|2021-03-10 15:39:20|5327.4|5321.4|5327.4|5321.4|5330.9|5324.9|5327.4|5321.4|40
1615390770000|2021-03-10 15:39:30|5327.9|5321.9|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|14
1615390780000|2021-03-10 15:39:40|5326.9|5320.9|5328.9|5322.9|5328.9|5322.9|5326.9|5320.9|3
1615390790000|2021-03-10 15:39:50|5328.4|5322.4|5329.9|5323.9|5330.4|5324.4|5328.4|5322.4|27
1615390800000|2021-03-10 15:40:00|5329.4|5323.4|5326.4|5320.4|5329.9|5323.9|5326.4|5320.4|13
1615390810000|2021-03-10 15:40:10|5324.9|5318.9|5322.4|5316.4|5324.9|5318.9|5322.4|5316.4|21
1615390820000|2021-03-10 15:40:20|5321.9|5315.9|5320.9|5314.9|5323.4|5317.4|5320.9|5314.9|29
1615390830000|2021-03-10 15:40:30|5321.4|5315.4|5319.4|5313.4|5321.4|5315.4|5319.4|5313.4|6
1615390840000|2021-03-10 15:40:40|5319.9|5313.9|5321.4|5315.4|5321.4|5315.4|5319.9|5313.9|9
1615390850000|2021-03-10 15:40:50|5322.8|5316.8|5322.9|5316.9|5323.9|5317.9|5322.4|5316.4|26
1615390860000|2021-03-10 15:41:00|5323.4|5317.4|5324.9|5318.9|5324.9|5318.9|5322.9|5316.9|7
1615390870000|2021-03-10 15:41:10|5325.4|5319.4|5322.9|5316.9|5325.4|5319.4|5322.4|5316.4|10
1615390880000|2021-03-10 15:41:20|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5323.4|5317.4|4
1615390890000|2021-03-10 15:41:30|5323.4|5317.4|5323.9|5317.9|5324.4|5318.4|5322.9|5316.9|17
1615390900000|2021-03-10 15:41:40|5324.4|5318.4|5324.9|5318.9|5325.9|5319.9|5323.9|5317.9|9
1615390910000|2021-03-10 15:41:50|5325.4|5319.4|5324.9|5318.9|5325.9|5319.9|5324.4|5318.4|4
1615390920000|2021-03-10 15:42:00|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|4
1615390930000|2021-03-10 15:42:10|5326.9|5320.9|5325.9|5319.9|5326.9|5320.9|5325.9|5319.9|17
1615390940000|2021-03-10 15:42:20|5325.4|5319.4|5327.9|5321.9|5327.9|5321.9|5325.4|5319.4|22
1615390950000|2021-03-10 15:42:30|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|29
1615390960000|2021-03-10 15:42:40|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5
1615390980000|2021-03-10 15:43:00|5327.9|5321.9|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|6
1615390990000|2021-03-10 15:43:10|5327.4|5321.4|5324.9|5318.9|5327.4|5321.4|5324.9|5318.9|15
1615391000000|2021-03-10 15:43:20|5325.4|5319.4|5319.9|5313.9|5325.4|5319.4|5319.9|5313.9|19
1615391010000|2021-03-10 15:43:30|5319.4|5313.4|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|108
1615391020000|2021-03-10 15:43:40|5321.3|5315.3|5322.9|5316.9|5322.9|5316.9|5321.3|5315.3|12
1615391030000|2021-03-10 15:43:50|5322.4|5316.4|5321.4|5315.4|5322.4|5316.4|5320.9|5314.9|4
1615391040000|2021-03-10 15:44:00|5321.9|5315.9|5320.9|5314.9|5322.9|5316.9|5320.9|5314.9|30
1615391050000|2021-03-10 15:44:10|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|21
1615391060000|2021-03-10 15:44:20|5320.4|5314.4|5319.9|5313.9|5320.9|5314.9|5319.4|5313.4|12
1615391070000|2021-03-10 15:44:30|5319.4|5313.4|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|6
1615391080000|2021-03-10 15:44:40|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.4|5313.4|9
1615391090000|2021-03-10 15:44:50|5320.9|5314.9|5319.9|5313.9|5320.9|5314.9|5319.4|5313.4|23
1615391100000|2021-03-10 15:45:00|5320.9|5314.9|5320.9|5314.9|5322.3|5316.3|5320.9|5314.9|8
1615391110000|2021-03-10 15:45:10|5321.4|5315.4|5321.4|5315.4|5322.4|5316.4|5321.4|5315.4|13
1615391120000|2021-03-10 15:45:20|5321.9|5315.9|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|15
1615391130000|2021-03-10 15:45:30|5321.9|5315.9|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|14
1615391140000|2021-03-10 15:45:40|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|6
1615391150000|2021-03-10 15:45:50|5321.4|5315.4|5321.4|5315.4|5321.9|5315.9|5320.9|5314.9|4
1615391160000|2021-03-10 15:46:00|5321.9|5315.9|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|12
1615391170000|2021-03-10 15:46:10|5320.4|5314.4|5319.4|5313.4|5320.4|5314.4|5319.4|5313.4|15
1615391180000|2021-03-10 15:46:20|5319.9|5313.9|5321.4|5315.4|5321.4|5315.4|5319.9|5313.9|22
1615391190000|2021-03-10 15:46:30|5321.9|5315.9|5320.4|5314.4|5321.9|5315.9|5320.4|5314.4|5
1615391200000|2021-03-10 15:46:40|5320.9|5314.9|5321.9|5315.9|5322.9|5316.9|5320.9|5314.9|16
1615391210000|2021-03-10 15:46:50|5319.4|5313.4|5323.9|5317.9|5324.9|5318.9|5319.4|5313.4|32
1615391220000|2021-03-10 15:47:00|5322.9|5316.9|5324.9|5318.9|5325.9|5319.9|5322.9|5316.9|40
1615391230000|2021-03-10 15:47:10|5322.9|5316.9|5323.9|5317.9|5323.9|5317.9|5321.9|5315.9|32
1615391240000|2021-03-10 15:47:20|5324.9|5318.9|5325.9|5319.9|5326.4|5320.4|5324.9|5318.9|6
1615391250000|2021-03-10 15:47:30|5326.9|5320.9|5329.4|5323.4|5329.4|5323.4|5326.9|5320.9|27
1615391260000|2021-03-10 15:47:40|5329.9|5323.9|5333.4|5327.4|5333.4|5327.4|5329.9|5323.9|10
1615391270000|2021-03-10 15:47:50|5332.9|5326.9|5333.9|5327.9|5334.4|5328.4|5332.9|5326.9|23
1615391280000|2021-03-10 15:48:00|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5330.9|5324.9|16
1615391290000|2021-03-10 15:48:10|5330.9|5324.9|5329.9|5323.9|5330.9|5324.9|5329.4|5323.4|6
1615391300000|2021-03-10 15:48:20|5329.8|5323.8|5328.9|5322.9|5329.8|5323.8|5328.9|5322.9|7
1615391310000|2021-03-10 15:48:30|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5325.9|5319.9|20
1615391320000|2021-03-10 15:48:40|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|7
1615391330000|2021-03-10 15:48:50|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|5
1615391340000|2021-03-10 15:49:00|5328.4|5322.4|5327.9|5321.9|5329.9|5323.9|5327.9|5321.9|5
1615391350000|2021-03-10 15:49:10|5328.9|5322.9|5327.9|5321.9|5328.9|5322.9|5327.9|5321.9|0
1615391360000|2021-03-10 15:49:20|5326.9|5320.9|5326.9|5320.9|5327.9|5321.9|5326.9|5320.9|2
1615391370000|2021-03-10 15:49:30|||||||||2
1615391380000|2021-03-10 15:49:40|5327.4|5321.4|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|4
1615391390000|2021-03-10 15:49:50|5326.9|5320.9|5327.4|5321.4|5327.4|5321.4|5326.9|5320.9|12
1615391400000|2021-03-10 15:50:00|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.8|5320.8|2
1615391410000|2021-03-10 15:50:10|5327.3|5321.3|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|25
1615391420000|2021-03-10 15:50:20|5325.4|5319.4|5322.4|5316.4|5325.4|5319.4|5320.4|5314.4|32
1615391430000|2021-03-10 15:50:30|5322.3|5316.3|5324.9|5318.9|5324.9|5318.9|5322.3|5316.3|18
1615391440000|2021-03-10 15:50:40|5323.4|5317.4|5320.9|5314.9|5323.4|5317.4|5320.4|5314.4|13
1615391450000|2021-03-10 15:50:50|5320.4|5314.4|5320.9|5314.9|5321.4|5315.4|5320.4|5314.4|5
1615391460000|2021-03-10 15:51:00|5321.4|5315.4|5321.4|5315.4|5322.4|5316.4|5320.9|5314.9|18
1615391470000|2021-03-10 15:51:10|5320.9|5314.9|5321.9|5315.9|5322.3|5316.3|5320.4|5314.4|5
1615391480000|2021-03-10 15:51:20|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5321.9|5315.9|3
1615391490000|2021-03-10 15:51:30|5323.3|5317.3|5324.9|5318.9|5324.9|5318.9|5322.9|5316.9|4
1615391500000|2021-03-10 15:51:40|5325.4|5319.4|5325.4|5319.4|5326.9|5320.9|5325.4|5319.4|4
1615391510000|2021-03-10 15:51:50|5324.9|5318.9|5326.9|5320.9|5327.4|5321.4|5324.9|5318.9|8
1615391520000|2021-03-10 15:52:00|5325.4|5319.4|5327.9|5321.9|5327.9|5321.9|5325.4|5319.4|14
1615391530000|2021-03-10 15:52:10|5328.8|5322.8|5328.9|5322.9|5328.9|5322.9|5327.9|5321.9|4
1615391540000|2021-03-10 15:52:20|5328.4|5322.4|5330.9|5324.9|5330.9|5324.9|5328.4|5322.4|13
1615391550000|2021-03-10 15:52:30|5330.4|5324.4|5329.9|5323.9|5330.4|5324.4|5329.4|5323.4|10
1615391560000|2021-03-10 15:52:40|5329.8|5323.8|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|1
1615391570000|2021-03-10 15:52:50|5329.8|5323.8|5328.4|5322.4|5329.8|5323.8|5328.4|5322.4|8
1615391580000|2021-03-10 15:53:00|5326.4|5320.4|5326.9|5320.9|5326.9|5320.9|5326.3|5320.3|9
1615391590000|2021-03-10 15:53:10|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.9|5321.9|3
1615391600000|2021-03-10 15:53:20|||||||||9
1615391610000|2021-03-10 15:53:30|5328.5|5322.5|5326.5|5320.5|5328.5|5322.5|5326.5|5320.5|45
1615391620000|2021-03-10 15:53:40|5326|5320|5327.5|5321.5|5327.5|5321.5|5325|5319|16
1615391630000|2021-03-10 15:53:50|5327|5321|5326|5320|5327|5321|5325|5319|4
1615391640000|2021-03-10 15:54:00|5326.5|5320.5|5327|5321|5327.5|5321.5|5326|5320|4
1615391650000|2021-03-10 15:54:10|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|1
1615391660000|2021-03-10 15:54:20|5326|5320|5326|5320|5326|5320|5326|5320|41
1615391670000|2021-03-10 15:54:30|||||||||1
1615391680000|2021-03-10 15:54:40|5325.5|5319.5|5325|5319|5325.5|5319.5|5324.5|5318.5|4
1615391690000|2021-03-10 15:54:50|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|1
1615391700000|2021-03-10 15:55:00|||||||||1
1615391710000|2021-03-10 15:55:10|5326|5320|5326|5320|5326|5320|5326|5320|7
1615391720000|2021-03-10 15:55:20|||||||||1
1615391740000|2021-03-10 15:55:40|5326.5|5320.5|5330|5324|5330|5324|5326.5|5320.5|34
1615391750000|2021-03-10 15:55:50|5329.5|5323.5|5329|5323|5329.5|5323.5|5329|5323|1
1615391760000|2021-03-10 15:56:00|5329.5|5323.5|5328|5322|5329.5|5323.5|5328|5322|4
1615391770000|2021-03-10 15:56:10|5328.5|5322.5|5329|5323|5329|5323|5328.5|5322.5|0
1615391780000|2021-03-10 15:56:20|5329.5|5323.5|5330|5324|5330|5324|5329.5|5323.5|9
1615391790000|2021-03-10 15:56:30|5329.5|5323.5|5328.5|5322.5|5329.5|5323.5|5328.5|5322.5|2
1615391800000|2021-03-10 15:56:40|5329|5323|5328|5322|5329|5323|5328|5322|4
1615391810000|2021-03-10 15:56:50|5328.5|5322.5|5329|5323|5329|5323|5328.5|5322.5|5
1615391820000|2021-03-10 15:57:00|5328.5|5322.5|5329|5323|5329.5|5323.5|5328.5|5322.5|7
1615391830000|2021-03-10 15:57:10|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|2
1615391840000|2021-03-10 15:57:20|5328.5|5322.5|5327|5321|5328.5|5322.5|5327|5321|5
1615391850000|2021-03-10 15:57:30|5327.5|5321.5|5329|5323|5329|5323|5327.5|5321.5|10
1615391860000|2021-03-10 15:57:40|5328.5|5322.5|5327|5321|5328.5|5322.5|5327|5321|10
1615391870000|2021-03-10 15:57:50|5326.5|5320.5|5327|5321|5327.5|5321.5|5326.5|5320.5|9
1615391880000|2021-03-10 15:58:00|5326.5|5320.5|5326.5|5320.5|5327|5321|5326.5|5320.5|5
1615391890000|2021-03-10 15:58:10|5327|5321|5327|5321|5329|5323|5327|5321|9
1615391900000|2021-03-10 15:58:20|5327.5|5321.5|5327|5321|5327.5|5321.5|5327|5321|3
1615391910000|2021-03-10 15:58:30|5326.5|5320.5|5326|5320|5326.5|5320.5|5324.5|5318.5|13
1615391920000|2021-03-10 15:58:40|5325.5|5319.5|5323|5317|5325.5|5319.5|5323|5317|8
1615391930000|2021-03-10 15:58:50|5322.5|5316.5|5322|5316|5323|5317|5321.5|5315.5|12
1615391940000|2021-03-10 15:59:00|5321.5|5315.5|5325.5|5319.5|5325.5|5319.5|5321|5315|10
1615391950000|2021-03-10 15:59:10|5325|5319|5325|5319|5325.5|5319.5|5324|5318|8
1615391960000|2021-03-10 15:59:20|5325.5|5319.5|5325.5|5319.5|5326.5|5320.5|5325|5319|6
1615391970000|2021-03-10 15:59:30|5325|5319|5326.5|5320.5|5326.5|5320.5|5325|5319|3
1615391980000|2021-03-10 15:59:40|5326|5320|5325|5319|5327|5321|5325|5319|10
1615391990000|2021-03-10 15:59:50|5326|5320|5325.5|5319.5|5326|5320|5325.5|5319.5|5
1615392000000|2021-03-10 16:00:00|5326|5320|5329.5|5323.5|5330.5|5324.5|5326|5320|15
1615392010000|2021-03-10 16:00:10|5329|5323|5329|5323|5329|5323|5328.5|5322.5|7
1615392020000|2021-03-10 16:00:20|||||||||2
1615392030000|2021-03-10 16:00:30|5329.5|5323.5|5329|5323|5329.5|5323.5|5329|5323|2
1615392050000|2021-03-10 16:00:50|5328.5|5322.5|5326.5|5320.5|5328.5|5322.5|5326|5320|13
1615392070000|2021-03-10 16:01:10|5326|5320|5326|5320|5326.5|5320.5|5326|5320|4
1615392080000|2021-03-10 16:01:20|5326.5|5320.5|5329|5323|5329.5|5323.5|5326.5|5320.5|12
1615392090000|2021-03-10 16:01:30|5331|5325|5331|5325|5331.5|5325.5|5330.5|5324.5|12
1615392100000|2021-03-10 16:01:40|||||||||2
1615392110000|2021-03-10 16:01:50|5331.5|5325.5|5330|5324|5331.5|5325.5|5330|5324|9
1615392120000|2021-03-10 16:02:00|5331|5325|5330.5|5324.5|5331|5325|5330.5|5324.5|1
1615392130000|2021-03-10 16:02:10|5332.5|5326.5|5332.5|5326.5|5333.5|5327.5|5332.5|5326.5|9
1615392140000|2021-03-10 16:02:20|5333|5327|5333.5|5327.5|5333.5|5327.5|5333|5327|3
1615392150000|2021-03-10 16:02:30|5333|5327|5333|5327|5333.5|5327.5|5333|5327|3
1615392160000|2021-03-10 16:02:40|||||||||2
1615392170000|2021-03-10 16:02:50|5332.5|5326.5|5330|5324|5332.5|5326.5|5330|5324|18
1615392180000|2021-03-10 16:03:00|5330.5|5324.5|5327.5|5321.5|5330.5|5324.5|5327.5|5321.5|8
1615392190000|2021-03-10 16:03:10|5327|5321|5326.5|5320.5|5327|5321|5326.5|5320.5|4
1615392200000|2021-03-10 16:03:20|5327|5321|5328|5322|5328.5|5322.5|5327|5321|4
1615392210000|2021-03-10 16:03:30|||||||||1
1615392220000|2021-03-10 16:03:40|5327|5321|5327|5321|5327|5321|5326.5|5320.5|3
1615392230000|2021-03-10 16:03:50|||||||||1
1615392240000|2021-03-10 16:04:00|5326|5320|5326|5320|5326|5320|5325.5|5319.5|2
1615392250000|2021-03-10 16:04:10|||||||||1
1615392270000|2021-03-10 16:04:30|5325.5|5319.5|5326|5320|5326.5|5320.5|5325.5|5319.5|7
1615392280000|2021-03-10 16:04:40|5326.5|5320.5|5326|5320|5327|5321|5326|5320|3
1615392290000|2021-03-10 16:04:50|5326.5|5320.5|5327.5|5321.5|5327.5|5321.5|5326|5320|4
1615392300000|2021-03-10 16:05:00|5329|5323|5329|5323|5329.5|5323.5|5329|5323|4
1615392310000|2021-03-10 16:05:10|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|3
1615392330000|2021-03-10 16:05:30|5327.5|5321.5|5328|5322|5328|5322|5327.5|5321.5|2
1615392340000|2021-03-10 16:05:40|5327.5|5321.5|5325|5319|5328|5322|5325|5319|11
1615392350000|2021-03-10 16:05:50|5324.5|5318.5|5323.5|5317.5|5324.5|5318.5|5323.5|5317.5|5
1615392360000|2021-03-10 16:06:00|5324|5318|5325|5319|5325.5|5319.5|5324|5318|6
1615392370000|2021-03-10 16:06:10|||||||||1
1615392380000|2021-03-10 16:06:20|5324.5|5318.5|5325|5319|5325|5319|5324.5|5318.5|1
1615392390000|2021-03-10 16:06:30|5324.5|5318.5|5324|5318|5324.5|5318.5|5324|5318|4
1615392400000|2021-03-10 16:06:40|5324.5|5318.5|5324|5318|5324.5|5318.5|5324|5318|2
1615392420000|2021-03-10 16:07:00|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|2
1615392430000|2021-03-10 16:07:10|5325|5319|5325.5|5319.5|5325.5|5319.5|5325|5319|3
1615392440000|2021-03-10 16:07:20|5327.5|5321.5|5326.5|5320.5|5327.5|5321.5|5326.5|5320.5|4
1615392450000|2021-03-10 16:07:30|5326|5320|5325|5319|5326|5320|5325|5319|2
1615392460000|2021-03-10 16:07:40|||||||||1
1615392470000|2021-03-10 16:07:50|5324.5|5318.5|5326|5320|5326.5|5320.5|5324.5|5318.5|5
1615392480000|2021-03-10 16:08:00|||||||||1
1615392500000|2021-03-10 16:08:20|5327|5321|5328|5322|5328.5|5322.5|5327|5321|11
1615392510000|2021-03-10 16:08:30|5328.5|5322.5|5328|5322|5328.5|5322.5|5327.5|5321.5|2
1615392520000|2021-03-10 16:08:40|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5
1615392530000|2021-03-10 16:08:50|5327|5321|5327|5321|5327|5321|5327|5321|2
1615392540000|2021-03-10 16:09:00|5326.5|5320.5|5325.5|5319.5|5326.5|5320.5|5325.5|5319.5|6
1615392550000|2021-03-10 16:09:10|5324.5|5318.5|5324|5318|5324.5|5318.5|5324|5318|2
1615392560000|2021-03-10 16:09:20|5325.4|5319.4|5325|5319|5325.4|5319.4|5324.5|5318.5|13
1615392570000|2021-03-10 16:09:30|5323.5|5317.5|5323.5|5317.5|5324|5318|5323.5|5317.5|4
1615392580000|2021-03-10 16:09:40|||||||||1
1615392590000|2021-03-10 16:09:50|5322.5|5316.5|5321|5315|5323|5317|5321|5315|44
1615392600000|2021-03-10 16:10:00|5320.5|5314.5|5321|5315|5321|5315|5320.5|5314.5|4
1615392610000|2021-03-10 16:10:10|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|0
1615392620000|2021-03-10 16:10:20|5321|5315|5324|5318|5324|5318|5320.5|5314.5|10
1615392630000|2021-03-10 16:10:30|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|6
1615392640000|2021-03-10 16:10:40|5325|5319|5325.5|5319.5|5325.5|5319.5|5325|5319|17
1615392650000|2021-03-10 16:10:50|5325|5319|5325|5319|5325|5319|5325|5319|2
1615392660000|2021-03-10 16:11:00|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|12
1615392670000|2021-03-10 16:11:10|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5
1615392680000|2021-03-10 16:11:20|5325.5|5319.5|5325.5|5319.5|5326|5320|5325.5|5319.5|3
1615392690000|2021-03-10 16:11:30|5325|5319|5323.5|5317.5|5325|5319|5323.5|5317.5|10
1615392700000|2021-03-10 16:11:40|5324.5|5318.5|5322.5|5316.5|5324.5|5318.5|5322.5|5316.5|8
1615392710000|2021-03-10 16:11:50|5322|5316|5321.5|5315.5|5322|5316|5321.5|5315.5|3
1615392720000|2021-03-10 16:12:00|5321|5315|5321|5315|5322|5316|5321|5315|14
1615392730000|2021-03-10 16:12:10|5320.5|5314.5|5321.5|5315.5|5321.5|5315.5|5320|5314|25
1615392740000|2021-03-10 16:12:20|5319.5|5313.5|5321|5315|5321|5315|5319.5|5313.5|20
1615392750000|2021-03-10 16:12:30|||||||||2
1615392760000|2021-03-10 16:12:40|5320|5314|5320|5314|5321|5315|5320|5314|4
1615392770000|2021-03-10 16:12:50|5319.5|5313.5|5320|5314|5320.5|5314.5|5319.5|5313.5|18
1615392780000|2021-03-10 16:13:00|5319.5|5313.5|5323|5317|5323|5317|5319.5|5313.5|12
1615392790000|2021-03-10 16:13:10|5320|5314|5320.5|5314.5|5320.5|5314.5|5320|5314|7
1615392800000|2021-03-10 16:13:20|5322|5316|5322.5|5316.5|5322.5|5316.5|5321|5315|8
1615392810000|2021-03-10 16:13:30|5322|5316|5323|5317|5323|5317|5322|5316|6
1615392820000|2021-03-10 16:13:40|5324.4|5318.4|5325|5319|5325.5|5319.5|5324.4|5318.4|7
1615392830000|2021-03-10 16:13:50|||||||||3
1615392840000|2021-03-10 16:14:00|5325.5|5319.5|5327.5|5321.5|5327.5|5321.5|5325|5319|19
1615392850000|2021-03-10 16:14:10|5329|5323|5329|5323|5329.5|5323.5|5329|5323|5
1615392860000|2021-03-10 16:14:20|5329.5|5323.5|5329|5323|5329.5|5323.5|5329|5323|3
1615392870000|2021-03-10 16:14:30|5328|5322|5328|5322|5330|5324|5328|5322|16
1615392880000|2021-03-10 16:14:40|5328.5|5322.5|5326.5|5320.5|5328.5|5322.5|5326.5|5320.5|1
1615392890000|2021-03-10 16:14:50|5327|5321|5328|5322|5328|5322|5327|5321|5
1615392900000|2021-03-10 16:15:00|5327.5|5321.5|5326.5|5320.5|5327.5|5321.5|5326.5|5320.5|20
1615392910000|2021-03-10 16:15:10|||||||||8
1615392920000|2021-03-10 16:15:20|5327|5321|5328|5322|5328|5322|5327|5321|10
1615392930000|2021-03-10 16:15:30|5327.9|5321.9|5327|5321|5327.9|5321.9|5327|5321|2
1615392940000|2021-03-10 16:15:40|||||||||1
1615392950000|2021-03-10 16:15:50|5328|5322|5328|5322|5329|5323|5328|5322|16
1615392960000|2021-03-10 16:16:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|2
1615392970000|2021-03-10 16:16:10|5327.5|5321.5|5328|5322|5328.5|5322.5|5327.5|5321.5|3
1615392980000|2021-03-10 16:16:20|5327.5|5321.5|5327|5321|5327.5|5321.5|5326.5|5320.5|15
1615392990000|2021-03-10 16:16:30|5327.4|5321.4|5326.5|5320.5|5327.5|5321.5|5326.5|5320.5|16
1615393000000|2021-03-10 16:16:40|5323|5317|5323.5|5317.5|5323.5|5317.5|5323|5317|7
1615393010000|2021-03-10 16:16:50|5323.4|5317.4|5323|5317|5323.4|5317.4|5323|5317|2
1615393020000|2021-03-10 16:17:00|5322|5316|5323|5317|5323|5317|5322|5316|8
1615393030000|2021-03-10 16:17:10|5322.5|5316.5|5321|5315|5322.5|5316.5|5321|5315|4
1615393040000|2021-03-10 16:17:20|5320.5|5314.5|5319.5|5313.5|5320.5|5314.5|5319.5|5313.5|23
1615393050000|2021-03-10 16:17:30|||||||||19
1615393060000|2021-03-10 16:17:40|||||||||8
1615393070000|2021-03-10 16:17:50|||||||||2
1615393080000|2021-03-10 16:18:00|||||||||1
1615393090000|2021-03-10 16:18:10|||||||||1
1615393100000|2021-03-10 16:18:20|5320|5314|5318|5312|5320|5314|5317.5|5311.5|44
1615393110000|2021-03-10 16:18:30|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|7
1615393120000|2021-03-10 16:18:40|||||||||2
1615393130000|2021-03-10 16:18:50|||||||||2
1615393140000|2021-03-10 16:19:00|||||||||1
1615393150000|2021-03-10 16:19:10|5317.4|5311.4|5317|5311|5318|5312|5315.5|5309.5|8
1615393160000|2021-03-10 16:19:20|5317.5|5311.5|5317|5311|5317.5|5311.5|5317|5311|3
1615393170000|2021-03-10 16:19:30|5316|5310|5315.5|5309.5|5316|5310|5315.5|5309.5|7
1615393180000|2021-03-10 16:19:40|5314.5|5308.5|5317|5311|5319.9|5313.9|5313|5307|8
1615393190000|2021-03-10 16:19:50|5316.9|5310.9|5316.5|5310.5|5316.9|5310.9|5316|5310|2
1615393200000|2021-03-10 16:20:00|5317|5311|5316|5310|5317|5311|5316|5310|11
1615393210000|2021-03-10 16:20:10|5316.5|5310.5|5315.5|5309.5|5316.5|5310.5|5315.5|5309.5|1
1615393220000|2021-03-10 16:20:20|5315.9|5309.9|5315.5|5309.5|5316|5310|5315.5|5309.5|4
1615393230000|2021-03-10 16:20:30|5316|5310|5317|5311|5318|5312|5316|5310|10
1615393240000|2021-03-10 16:20:40|5316.5|5310.5|5317.5|5311.5|5317.5|5311.5|5316.5|5310.5|1
1615393250000|2021-03-10 16:20:50|5317.4|5311.4|5318.9|5312.9|5319.4|5313.4|5317.4|5311.4|12
1615393260000|2021-03-10 16:21:00|||||||||1
1615393270000|2021-03-10 16:21:10|5319.4|5313.4|5320.9|5314.9|5320.9|5314.9|5319.4|5313.4|3
1615393280000|2021-03-10 16:21:20|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|10
1615393290000|2021-03-10 16:21:30|5321.4|5315.4|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|9
1615393300000|2021-03-10 16:21:40|5318.9|5312.9|5319.9|5313.9|5320.9|5314.9|5318.9|5312.9|68
1615393310000|2021-03-10 16:21:50|5319.5|5313.5|5318.4|5312.4|5319.5|5313.5|5318|5312|10
1615393320000|2021-03-10 16:22:00|5316.9|5310.9|5316.5|5310.5|5316.9|5310.9|5316.5|5310.5|10
1615393330000|2021-03-10 16:22:10|5317.4|5311.4|5316.4|5310.4|5317.4|5311.4|5316.4|5310.4|6
1615393340000|2021-03-10 16:22:20|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|6
1615393350000|2021-03-10 16:22:30|5316.4|5310.4|5315.9|5309.9|5316.9|5310.9|5315.9|5309.9|5
1615393360000|2021-03-10 16:22:40|5314.9|5308.9|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|5
1615393380000|2021-03-10 16:23:00|5314.5|5308.5|5314.9|5308.9|5314.9|5308.9|5314.5|5308.5|4
1615393390000|2021-03-10 16:23:10|5314.5|5308.5|5315.4|5309.4|5315.4|5309.4|5314.5|5308.5|4
1615393400000|2021-03-10 16:23:20|5314.9|5308.9|5315.4|5309.4|5315.9|5309.9|5314.9|5308.9|3
1615393410000|2021-03-10 16:23:30|5315|5309|5314.9|5308.9|5315|5309|5314.9|5308.9|0
1615393420000|2021-03-10 16:23:40|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|5
1615393430000|2021-03-10 16:23:50|5316|5310|5316.4|5310.4|5316.4|5310.4|5316|5310|0
1615393440000|2021-03-10 16:24:00|5315.9|5309.9|5315.9|5309.9|5316.4|5310.4|5315.4|5309.4|8
1615393450000|2021-03-10 16:24:10|5316.9|5310.9|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|2
1615393470000|2021-03-10 16:24:30|5318.4|5312.4|5319.9|5313.9|5319.9|5313.9|5318.4|5312.4|4
1615393480000|2021-03-10 16:24:40|5319.5|5313.5|5316.9|5310.9|5319.9|5313.9|5316.9|5310.9|7
1615393490000|2021-03-10 16:24:50|||||||||1
1615393500000|2021-03-10 16:25:00|5317.4|5311.4|5317.9|5311.9|5318.4|5312.4|5317.4|5311.4|4
1615393510000|2021-03-10 16:25:10|||||||||1
1615393520000|2021-03-10 16:25:20|5317.5|5311.5|5317.9|5311.9|5317.9|5311.9|5317.5|5311.5|0
1615393530000|2021-03-10 16:25:30|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|2
1615393540000|2021-03-10 16:25:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|8
1615393550000|2021-03-10 16:25:50|||||||||2
1615393560000|2021-03-10 16:26:00|5316.4|5310.4|5316.4|5310.4|5317.4|5311.4|5316.4|5310.4|14
1615393570000|2021-03-10 16:26:10|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|3
1615393580000|2021-03-10 16:26:20|5317.4|5311.4|5319.9|5313.9|5319.9|5313.9|5317.4|5311.4|51
1615393590000|2021-03-10 16:26:30|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|0
1615393600000|2021-03-10 16:26:40|5321.9|5315.9|5322.4|5316.4|5322.9|5316.9|5321.9|5315.9|2
1615393610000|2021-03-10 16:26:50|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|2
1615393620000|2021-03-10 16:27:00|5322.4|5316.4|5322.4|5316.4|5322.9|5316.9|5321.4|5315.4|10
1615393630000|2021-03-10 16:27:10|5323.4|5317.4|5321.9|5315.9|5323.4|5317.4|5321.9|5315.9|5
1615393640000|2021-03-10 16:27:20|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|7
1615393650000|2021-03-10 16:27:30|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|2
1615393670000|2021-03-10 16:27:50|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|6
1615393680000|2021-03-10 16:28:00|5324.9|5318.9|5323.9|5317.9|5324.9|5318.9|5323.9|5317.9|15
1615393690000|2021-03-10 16:28:10|||||||||2
1615393700000|2021-03-10 16:28:20|5324.4|5318.4|5327.9|5321.9|5327.9|5321.9|5324.4|5318.4|15
1615393710000|2021-03-10 16:28:30|5328.4|5322.4|5330.9|5324.9|5330.9|5324.9|5327.9|5321.9|17
1615393720000|2021-03-10 16:28:40|5331.9|5325.9|5330.4|5324.4|5332.4|5326.4|5330.4|5324.4|17
1615393730000|2021-03-10 16:28:50|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.4|5324.4|4
1615393740000|2021-03-10 16:29:00|5329.9|5323.9|5330.4|5324.4|5330.9|5324.9|5329.9|5323.9|9
1615393750000|2021-03-10 16:29:10|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|3
1615393760000|2021-03-10 16:29:20|||||||||2
1615393770000|2021-03-10 16:29:30|5330.4|5324.4|5331.4|5325.4|5331.9|5325.9|5330.4|5324.4|12
1615393780000|2021-03-10 16:29:40|5331.9|5325.9|5329.9|5323.9|5331.9|5325.9|5329.9|5323.9|17
1615393790000|2021-03-10 16:29:50|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|3
1615393800000|2021-03-10 16:30:00|5329.4|5323.4|5328.4|5322.4|5329.4|5323.4|5327.9|5321.9|12
1615393810000|2021-03-10 16:30:10|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|6
1615393820000|2021-03-10 16:30:20|5328.4|5322.4|5327.9|5321.9|5328.9|5322.9|5327.4|5321.4|5
1615393830000|2021-03-10 16:30:30|5327.4|5321.4|5328.4|5322.4|5330.4|5324.4|5327.4|5321.4|10
1615393840000|2021-03-10 16:30:40|5328.9|5322.9|5329.4|5323.4|5329.4|5323.4|5328.9|5322.9|3
1615393850000|2021-03-10 16:30:50|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5
1615393860000|2021-03-10 16:31:00|||||||||5
1615393870000|2021-03-10 16:31:10|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|2
1615393880000|2021-03-10 16:31:20|5330.4|5324.4|5330.9|5324.9|5330.9|5324.9|5330.4|5324.4|1
1615393890000|2021-03-10 16:31:30|5330.4|5324.4|5328.9|5322.9|5330.4|5324.4|5328.9|5322.9|3
1615393900000|2021-03-10 16:31:40|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5327.9|5321.9|2
1615393920000|2021-03-10 16:32:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|2
1615393930000|2021-03-10 16:32:10|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|1
1615393940000|2021-03-10 16:32:20|5329.4|5323.4|5328.9|5322.9|5330.4|5324.4|5328.9|5322.9|55
1615393950000|2021-03-10 16:32:30|||||||||1
1615393960000|2021-03-10 16:32:40|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.4|5322.4|34
1615393970000|2021-03-10 16:32:50|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|16
1615393980000|2021-03-10 16:33:00|5329.4|5323.4|5330.9|5324.9|5330.9|5324.9|5329.4|5323.4|6
1615393990000|2021-03-10 16:33:10|5330.4|5324.4|5330.9|5324.9|5331.4|5325.4|5330.4|5324.4|6
1615394000000|2021-03-10 16:33:20|5332.4|5326.4|5334.4|5328.4|5334.4|5328.4|5332.4|5326.4|17
1615394010000|2021-03-10 16:33:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5334.9|5328.9|14
1615394020000|2021-03-10 16:33:40|5336.4|5330.4|5335.4|5329.4|5336.4|5330.4|5334.4|5328.4|7
1615394030000|2021-03-10 16:33:50|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|7
1615394040000|2021-03-10 16:34:00|5335.4|5329.4|5334.9|5328.9|5335.9|5329.9|5334.4|5328.4|2
1615394050000|2021-03-10 16:34:10|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5333.9|5327.9|4
1615394060000|2021-03-10 16:34:20|5334.4|5328.4|5334.9|5328.9|5334.9|5328.9|5334.4|5328.4|3
1615394070000|2021-03-10 16:34:30|5335.4|5329.4|5334.9|5328.9|5335.4|5329.4|5334.9|5328.9|1
1615394090000|2021-03-10 16:34:50|5333.9|5327.9|5333.9|5327.9|5334.4|5328.4|5333.4|5327.4|3
1615394100000|2021-03-10 16:35:00|5334.4|5328.4|5332.9|5326.9|5334.4|5328.4|5332.4|5326.4|2
1615394110000|2021-03-10 16:35:10|5332.4|5326.4|5332.9|5326.9|5332.9|5326.9|5332.4|5326.4|3
1615394120000|2021-03-10 16:35:20|5332.4|5326.4|5329.4|5323.4|5332.9|5326.9|5329.4|5323.4|5
1615394130000|2021-03-10 16:35:30|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|1
1615394140000|2021-03-10 16:35:40|||||||||1
1615394160000|2021-03-10 16:36:00|5329.4|5323.4|5330.9|5324.9|5331.4|5325.4|5329.4|5323.4|8
1615394180000|2021-03-10 16:36:20|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5
1615394190000|2021-03-10 16:36:30|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|3
1615394200000|2021-03-10 16:36:40|5330.4|5324.4|5329.4|5323.4|5330.9|5324.9|5329.4|5323.4|3
1615394210000|2021-03-10 16:36:50|5329.9|5323.9|5328.9|5322.9|5329.9|5323.9|5328.9|5322.9|5
1615394220000|2021-03-10 16:37:00|5329.4|5323.4|5327.9|5321.9|5329.4|5323.4|5327.9|5321.9|15
1615394230000|2021-03-10 16:37:10|5327.4|5321.4|5327.4|5321.4|5327.9|5321.9|5327.4|5321.4|12
1615394240000|2021-03-10 16:37:20|5327.9|5321.9|5327.9|5321.9|5328.4|5322.4|5327.4|5321.4|18
1615394250000|2021-03-10 16:37:30|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1615394260000|2021-03-10 16:37:40|5327.9|5321.9|5330.4|5324.4|5331.4|5325.4|5327.9|5321.9|7
1615394270000|2021-03-10 16:37:50|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|0
1615394280000|2021-03-10 16:38:00|5329.4|5323.4|5330.4|5324.4|5331.4|5325.4|5329.4|5323.4|8
1615394290000|2021-03-10 16:38:10|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|1
1615394300000|2021-03-10 16:38:20|5330.9|5324.9|5331.9|5325.9|5331.9|5325.9|5330.9|5324.9|8
1615394310000|2021-03-10 16:38:30|5332.4|5326.4|5332.4|5326.4|5332.9|5326.9|5332.4|5326.4|3
1615394320000|2021-03-10 16:38:40|5331.9|5325.9|5334.4|5328.4|5334.9|5328.9|5331.9|5325.9|4
1615394330000|2021-03-10 16:38:50|5334.9|5328.9|5333.9|5327.9|5334.9|5328.9|5333.9|5327.9|4
1615394340000|2021-03-10 16:39:00|5333.4|5327.4|5332.4|5326.4|5333.4|5327.4|5332.4|5326.4|0
1615394350000|2021-03-10 16:39:10|5331.9|5325.9|5331.9|5325.9|5332.4|5326.4|5331.9|5325.9|3
1615394360000|2021-03-10 16:39:20|5331.4|5325.4|5331.9|5325.9|5331.9|5325.9|5331.4|5325.4|0
1615394370000|2021-03-10 16:39:30|5331.4|5325.4|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|1
1615394380000|2021-03-10 16:39:40|5330.9|5324.9|5331.9|5325.9|5331.9|5325.9|5330.9|5324.9|3
1615394390000|2021-03-10 16:39:50|||||||||1
1615394400000|2021-03-10 16:40:00|5332.4|5326.4|5332.4|5326.4|5332.9|5326.9|5332.4|5326.4|4
1615394410000|2021-03-10 16:40:10|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|7
1615394420000|2021-03-10 16:40:20|5332.4|5326.4|5330.4|5324.4|5332.9|5326.9|5330.4|5324.4|5
1615394430000|2021-03-10 16:40:30|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|2
1615394440000|2021-03-10 16:40:40|5331.4|5325.4|5332.9|5326.9|5332.9|5326.9|5330.9|5324.9|12
1615394450000|2021-03-10 16:40:50|5332.4|5326.4|5334.4|5328.4|5334.4|5328.4|5332.4|5326.4|6
1615394460000|2021-03-10 16:41:00|5335.9|5329.9|5337.4|5331.4|5337.4|5331.4|5335.9|5329.9|17
1615394470000|2021-03-10 16:41:10|5337.9|5331.9|5338.9|5332.9|5339.4|5333.4|5337.9|5331.9|4
1615394480000|2021-03-10 16:41:20|5339.4|5333.4|5338.4|5332.4|5339.4|5333.4|5338.4|5332.4|3
1615394490000|2021-03-10 16:41:30|5338.9|5332.9|5339.9|5333.9|5339.9|5333.9|5338.9|5332.9|14
1615394500000|2021-03-10 16:41:40|||||||||3
1615394510000|2021-03-10 16:41:50|5339.4|5333.4|5339.4|5333.4|5340.4|5334.4|5339.4|5333.4|6
1615394520000|2021-03-10 16:42:00|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5337.4|5331.4|5
1615394530000|2021-03-10 16:42:10|5338.4|5332.4|5338.9|5332.9|5339.4|5333.4|5338.4|5332.4|4
1615394540000|2021-03-10 16:42:20|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5336.9|5330.9|3
1615394550000|2021-03-10 16:42:30|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5
1615394560000|2021-03-10 16:42:40|5336.9|5330.9|5333.9|5327.9|5336.9|5330.9|5333.9|5327.9|24
1615394570000|2021-03-10 16:42:50|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5333.4|5327.4|12
1615394580000|2021-03-10 16:43:00|5334.4|5328.4|5333.4|5327.4|5334.4|5328.4|5333.4|5327.4|6
1615394590000|2021-03-10 16:43:10|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|3
1615394600000|2021-03-10 16:43:20|5334.4|5328.4|5335.9|5329.9|5335.9|5329.9|5334.4|5328.4|5
1615394610000|2021-03-10 16:43:30|5336.9|5330.9|5336.9|5330.9|5337.4|5331.4|5336.4|5330.4|3
1615394620000|2021-03-10 16:43:40|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.4|5331.4|4
1615394630000|2021-03-10 16:43:50|5338.4|5332.4|5338.4|5332.4|5338.9|5332.9|5338.4|5332.4|9
1615394640000|2021-03-10 16:44:00|5337.9|5331.9|5337.4|5331.4|5338.4|5332.4|5337.4|5331.4|12
1615394650000|2021-03-10 16:44:10|||||||||3
1615394660000|2021-03-10 16:44:20|5338.4|5332.4|5338.9|5332.9|5338.9|5332.9|5338.4|5332.4|2
1615394670000|2021-03-10 16:44:30|5339.4|5333.4|5340.1|5334.1|5341.6|5335.6|5339.1|5333.1|13
1615394680000|2021-03-10 16:44:40|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|4
1615394690000|2021-03-10 16:44:50|5339.1|5333.1|5338.1|5332.1|5339.1|5333.1|5338.1|5332.1|11
1615394700000|2021-03-10 16:45:00|5337.6|5331.6|5336.1|5330.1|5338.1|5332.1|5335.6|5329.6|18
1615394710000|2021-03-10 16:45:10|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.1|5330.1|12
1615394720000|2021-03-10 16:45:20|5340.1|5334.1|5340.6|5334.6|5340.6|5334.6|5340.1|5334.1|6
1615394730000|2021-03-10 16:45:30|5341.1|5335.1|5341.6|5335.6|5341.6|5335.6|5341.1|5335.1|6
1615394740000|2021-03-10 16:45:40|5342.1|5336.1|5341.6|5335.6|5342.6|5336.6|5341.6|5335.6|8
1615394750000|2021-03-10 16:45:50|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|7
1615394760000|2021-03-10 16:46:00|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|2
1615394770000|2021-03-10 16:46:10|5341.1|5335.1|5340.6|5334.6|5341.1|5335.1|5340.6|5334.6|23
1615394780000|2021-03-10 16:46:20|5340.1|5334.1|5340.1|5334.1|5341.1|5335.1|5340.1|5334.1|1
1615394790000|2021-03-10 16:46:30|5341.1|5335.1|5342.1|5336.1|5342.1|5336.1|5341.1|5335.1|15
1615394800000|2021-03-10 16:46:40|5341.6|5335.6|5342.1|5336.1|5342.1|5336.1|5341.6|5335.6|5
1615394810000|2021-03-10 16:46:50|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|23
1615394820000|2021-03-10 16:47:00|5343.1|5337.1|5346.1|5340.1|5346.6|5340.6|5343.1|5337.1|35
1615394830000|2021-03-10 16:47:10|5347.1|5341.1|5349.6|5343.6|5349.6|5343.6|5346.6|5340.6|33
1615394840000|2021-03-10 16:47:20|5349.1|5343.1|5351.1|5345.1|5351.1|5345.1|5349.1|5343.1|13
1615394850000|2021-03-10 16:47:30|5348.6|5342.6|5348.1|5342.1|5348.6|5342.6|5347.6|5341.6|4
1615394860000|2021-03-10 16:47:40|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|3
1615394870000|2021-03-10 16:47:50|5349.6|5343.6|5351.6|5345.6|5351.6|5345.6|5349.6|5343.6|10
1615394880000|2021-03-10 16:48:00|5351.1|5345.1|5351.6|5345.6|5351.6|5345.6|5351.1|5345.1|10
1615394890000|2021-03-10 16:48:10|5351.1|5345.1|5352.6|5346.6|5352.6|5346.6|5351.1|5345.1|32
1615394900000|2021-03-10 16:48:20|5353.6|5347.6|5354.1|5348.1|5354.6|5348.6|5353.1|5347.1|14
1615394910000|2021-03-10 16:48:30|5353.6|5347.6|5353.1|5347.1|5353.6|5347.6|5352.6|5346.6|7
1615394920000|2021-03-10 16:48:40|5353.6|5347.6|5352.6|5346.6|5353.6|5347.6|5352.6|5346.6|11
1615394930000|2021-03-10 16:48:50|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|2
1615394940000|2021-03-10 16:49:00|5350.1|5344.1|5353.1|5347.1|5353.1|5347.1|5350.1|5344.1|48
1615394950000|2021-03-10 16:49:10|5354.1|5348.1|5355.1|5349.1|5355.1|5349.1|5354.1|5348.1|2
1615394960000|2021-03-10 16:49:20|5353.6|5347.6|5353.1|5347.1|5353.6|5347.6|5352.6|5346.6|20
1615394970000|2021-03-10 16:49:30|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|3
1615394980000|2021-03-10 16:49:40|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|3
1615394990000|2021-03-10 16:49:50|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|5352.6|5346.6|1
1615395000000|2021-03-10 16:50:00|5353.6|5347.6|5355.6|5349.6|5355.6|5349.6|5353.6|5347.6|8
1615395010000|2021-03-10 16:50:10|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|1
1615395020000|2021-03-10 16:50:20|5355.1|5349.1|5357.6|5351.6|5357.6|5351.6|5355.1|5349.1|24
1615395030000|2021-03-10 16:50:30|5356.6|5350.6|5357.1|5351.1|5357.6|5351.6|5356.1|5350.1|17
1615395040000|2021-03-10 16:50:40|5357.6|5351.6|5360.6|5354.6|5360.6|5354.6|5357.6|5351.6|26
1615395050000|2021-03-10 16:50:50|5360.1|5354.1|5358.1|5352.1|5360.6|5354.6|5358.1|5352.1|13
1615395060000|2021-03-10 16:51:00|5357.6|5351.6|5358.1|5352.1|5358.6|5352.6|5357.6|5351.6|22
1615395070000|2021-03-10 16:51:10|5357.6|5351.6|5356.6|5350.6|5357.6|5351.6|5356.6|5350.6|2
1615395080000|2021-03-10 16:51:20|5358.6|5352.6|5360.6|5354.6|5360.6|5354.6|5358.6|5352.6|26
1615395090000|2021-03-10 16:51:30|5361.6|5355.6|5362.1|5356.1|5362.6|5356.6|5361.6|5355.6|48
1615395100000|2021-03-10 16:51:40|5363.6|5357.6|5364.6|5358.6|5365.6|5359.6|5363.6|5357.6|31
1615395110000|2021-03-10 16:51:50|5365.1|5359.1|5365.6|5359.6|5365.6|5359.6|5364.6|5358.6|14
1615395120000|2021-03-10 16:52:00|5365.1|5359.1|5365.6|5359.6|5365.6|5359.6|5365.1|5359.1|13
1615395130000|2021-03-10 16:52:10|5365.1|5359.1|5367.6|5361.6|5369.1|5363.1|5364.6|5358.6|60
1615395140000|2021-03-10 16:52:20|5368.1|5362.1|5369.6|5363.6|5369.6|5363.6|5367.6|5361.6|22
1615395150000|2021-03-10 16:52:30|5371.6|5365.6|5374.1|5368.1|5374.6|5368.6|5371.6|5365.6|45
1615395160000|2021-03-10 16:52:40|5373.6|5367.6|5373.1|5367.1|5373.6|5367.6|5373.1|5367.1|14
1615395170000|2021-03-10 16:52:50|5372.1|5366.1|5371.1|5365.1|5372.6|5366.6|5371.1|5365.1|16
1615395180000|2021-03-10 16:53:00|5371.6|5365.6|5371.6|5365.6|5371.6|5365.6|5370.6|5364.6|16
1615395190000|2021-03-10 16:53:10|5372.6|5366.6|5376.1|5370.1|5376.1|5370.1|5372.1|5366.1|19
1615395200000|2021-03-10 16:53:20|5376.6|5370.6|5376.1|5370.1|5376.6|5370.6|5375.6|5369.6|12
1615395210000|2021-03-10 16:53:30|5377.6|5371.6|5376.1|5370.1|5377.6|5371.6|5375.6|5369.6|22
1615395220000|2021-03-10 16:53:40|5375.6|5369.6|5373.1|5367.1|5375.6|5369.6|5372.6|5366.6|11
1615395230000|2021-03-10 16:53:50|5373.6|5367.6|5371.6|5365.6|5373.6|5367.6|5370.6|5364.6|11
1615395240000|2021-03-10 16:54:00|5372.1|5366.1|5372.1|5366.1|5372.6|5366.6|5372.1|5366.1|7
1615395250000|2021-03-10 16:54:10|5372.6|5366.6|5372.1|5366.1|5374.1|5368.1|5372.1|5366.1|13
1615395260000|2021-03-10 16:54:20|5372.6|5366.6|5372.1|5366.1|5373.1|5367.1|5371.6|5365.6|8
1615395270000|2021-03-10 16:54:30|5372.6|5366.6|5374.6|5368.6|5374.6|5368.6|5372.6|5366.6|2
1615395280000|2021-03-10 16:54:40|||||||||5
1615395290000|2021-03-10 16:54:50|5375.6|5369.6|5377.1|5371.1|5377.6|5371.6|5374.6|5368.6|53
1615395300000|2021-03-10 16:55:00|5376.6|5370.6|5377.1|5371.1|5377.6|5371.6|5376.1|5370.1|34
1615395310000|2021-03-10 16:55:10|5377.6|5371.6|5380.1|5374.1|5380.1|5374.1|5377.6|5371.6|30
1615395320000|2021-03-10 16:55:20|5380.6|5374.6|5380.6|5374.6|5381.1|5375.1|5379.6|5373.6|36
1615395330000|2021-03-10 16:55:30|5380.1|5374.1|5377.1|5371.1|5380.1|5374.1|5377.1|5371.1|17
1615395340000|2021-03-10 16:55:40|5377.6|5371.6|5375.1|5369.1|5377.6|5371.6|5374.6|5368.6|12
1615395350000|2021-03-10 16:55:50|5375.6|5369.6|5377.1|5371.1|5378.1|5372.1|5375.6|5369.6|5
1615395360000|2021-03-10 16:56:00|5376.6|5370.6|5376.1|5370.1|5376.6|5370.6|5375.6|5369.6|16
1615395370000|2021-03-10 16:56:10|5376.6|5370.6|5377.6|5371.6|5377.6|5371.6|5376.6|5370.6|2
1615395380000|2021-03-10 16:56:20|5378.6|5372.6|5375.1|5369.1|5379.6|5373.6|5375.1|5369.1|25
1615395390000|2021-03-10 16:56:30|5375.6|5369.6|5375.1|5369.1|5375.6|5369.6|5374.6|5368.6|4
1615395400000|2021-03-10 16:56:40|5375.6|5369.6|5375.6|5369.6|5376.6|5370.6|5375.1|5369.1|26
1615395410000|2021-03-10 16:56:50|5375.1|5369.1|5376.6|5370.6|5376.6|5370.6|5375.1|5369.1|8
1615395420000|2021-03-10 16:57:00|5377.6|5371.6|5379.1|5373.1|5379.6|5373.6|5377.6|5371.6|33
1615395430000|2021-03-10 16:57:10|5379.6|5373.6|5379.1|5373.1|5379.6|5373.6|5378.6|5372.6|6
1615395440000|2021-03-10 16:57:20|5379.6|5373.6|5379.1|5373.1|5379.6|5373.6|5379.1|5373.1|6
1615395450000|2021-03-10 16:57:30|5379.6|5373.6|5380.6|5374.6|5380.6|5374.6|5378.6|5372.6|11
1615395460000|2021-03-10 16:57:40|5380.1|5374.1|5379.6|5373.6|5380.1|5374.1|5379.1|5373.1|17
1615395470000|2021-03-10 16:57:50|5380.1|5374.1|5381.1|5375.1|5381.1|5375.1|5380.1|5374.1|8
1615395480000|2021-03-10 16:58:00|5380.6|5374.6|5382.6|5376.6|5383.1|5377.1|5380.6|5374.6|21
1615395490000|2021-03-10 16:58:10|5383.1|5377.1|5381.1|5375.1|5383.6|5377.6|5379.1|5373.1|23
1615395500000|2021-03-10 16:58:20|5381.6|5375.6|5379.1|5373.1|5381.6|5375.6|5379.1|5373.1|4
1615395510000|2021-03-10 16:58:30|5378.6|5372.6|5377.1|5371.1|5378.6|5372.6|5377.1|5371.1|4
1615395520000|2021-03-10 16:58:40|5377.6|5371.6|5374.1|5368.1|5377.6|5371.6|5373.6|5367.6|25
1615395530000|2021-03-10 16:58:50|5373.6|5367.6|5374.6|5368.6|5375.6|5369.6|5373.6|5367.6|21
1615395540000|2021-03-10 16:59:00|5373.6|5367.6|5372.6|5366.6|5373.6|5367.6|5372.6|5366.6|18
1615395550000|2021-03-10 16:59:10|5373.1|5367.1|5379.1|5373.1|5379.1|5373.1|5373.1|5367.1|20
1615395560000|2021-03-10 16:59:20|5379.6|5373.6|5382.6|5376.6|5383.6|5377.6|5379.1|5373.1|65
1615395570000|2021-03-10 16:59:30|5382.1|5376.1|5380.6|5374.6|5383.6|5377.6|5380.6|5374.6|24
1615395580000|2021-03-10 16:59:40|5380.1|5374.1|5380.6|5374.6|5380.6|5374.6|5379.6|5373.6|18
1615395590000|2021-03-10 16:59:50|5380.1|5374.1|5379.1|5373.1|5380.1|5374.1|5379.1|5373.1|25
1615395600000|2021-03-10 17:00:00|5379.6|5373.6|5377.6|5371.6|5380.6|5374.6|5377.6|5371.6|21
1615395610000|2021-03-10 17:00:10|5378.1|5372.1|5377.6|5371.6|5378.6|5372.6|5377.6|5371.6|5
1615395620000|2021-03-10 17:00:20|5375.6|5369.6|5374.6|5368.6|5376.6|5370.6|5374.6|5368.6|15
1615395630000|2021-03-10 17:00:30|5372.6|5366.6|5370.6|5364.6|5372.6|5366.6|5369.6|5363.6|87
1615395640000|2021-03-10 17:00:40|5371.6|5365.6|5370.6|5364.6|5371.6|5365.6|5370.6|5364.6|27
1615395650000|2021-03-10 17:00:50|5371.6|5365.6|5368.1|5362.1|5371.6|5365.6|5368.1|5362.1|16
1615395660000|2021-03-10 17:01:00|5367.6|5361.6|5363.2|5357.2|5367.6|5361.6|5362.6|5356.6|70
1615395670000|2021-03-10 17:01:10|5362.7|5356.7|5364.2|5358.2|5364.2|5358.2|5362.7|5356.7|24
1615395680000|2021-03-10 17:01:20|5363.7|5357.7|5363.7|5357.7|5363.7|5357.7|5363.7|5357.7|0
1615395690000|2021-03-10 17:01:30|5362.7|5356.7|5362.2|5356.2|5362.7|5356.7|5362.2|5356.2|16
1615395700000|2021-03-10 17:01:40|5362.7|5356.7|5362.7|5356.7|5363.7|5357.7|5362.7|5356.7|14
1615395710000|2021-03-10 17:01:50|5361.7|5355.7|5362.7|5356.7|5362.7|5356.7|5361.7|5355.7|10
1615395720000|2021-03-10 17:02:00|5364.2|5358.2|5362.2|5356.2|5364.2|5358.2|5362.2|5356.2|25
1615395730000|2021-03-10 17:02:10|5362.7|5356.7|5363.7|5357.7|5363.7|5357.7|5362.2|5356.2|19
1615395740000|2021-03-10 17:02:20|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|14
1615395750000|2021-03-10 17:02:30|5362.2|5356.2|5362.2|5356.2|5362.7|5356.7|5362.2|5356.2|5
1615395760000|2021-03-10 17:02:40|||||||||6
1615395770000|2021-03-10 17:02:50|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|28
1615395780000|2021-03-10 17:03:00|5359.7|5353.7|5358.2|5352.2|5359.7|5353.7|5358.2|5352.2|20
1615395790000|2021-03-10 17:03:10|5357.7|5351.7|5357.7|5351.7|5358.7|5352.7|5357.7|5351.7|22
1615395800000|2021-03-10 17:03:20|5358.7|5352.7|5358.2|5352.2|5358.7|5352.7|5358.2|5352.2|10
1615395810000|2021-03-10 17:03:30|5357.7|5351.7|5355.2|5349.2|5357.7|5351.7|5355.2|5349.2|35
1615395820000|2021-03-10 17:03:40|5354.7|5348.7|5351.7|5345.7|5355.7|5349.7|5351.7|5345.7|26
1615395830000|2021-03-10 17:03:50|5352.2|5346.2|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|13
1615395840000|2021-03-10 17:04:00|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|20
1615395850000|2021-03-10 17:04:10|5352.7|5346.7|5352.2|5346.2|5352.7|5346.7|5351.7|5345.7|12
1615395860000|2021-03-10 17:04:20|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|2
1615395870000|2021-03-10 17:04:30|5352.2|5346.2|5353.7|5347.7|5353.7|5347.7|5351.7|5345.7|23
1615395880000|2021-03-10 17:04:40|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|11
1615395890000|2021-03-10 17:04:50|5353.7|5347.7|5353.2|5347.2|5353.7|5347.7|5353.2|5347.2|2
1615395900000|2021-03-10 17:05:00|5352.7|5346.7|5355.2|5349.2|5355.2|5349.2|5352.7|5346.7|9
1615395910000|2021-03-10 17:05:10|5354.7|5348.7|5355.7|5349.7|5355.7|5349.7|5354.7|5348.7|33
1615395920000|2021-03-10 17:05:20|5355.2|5349.2|5355.7|5349.7|5355.7|5349.7|5355.2|5349.2|32
1615395930000|2021-03-10 17:05:30|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|8
1615395940000|2021-03-10 17:05:40|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|2
1615395950000|2021-03-10 17:05:50|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.2|5350.2|6
1615395960000|2021-03-10 17:06:00|5354.7|5348.7|5353.7|5347.7|5354.7|5348.7|5353.2|5347.2|6
1615395970000|2021-03-10 17:06:10|5354.2|5348.2|5351.7|5345.7|5354.2|5348.2|5351.7|5345.7|2
1615395980000|2021-03-10 17:06:20|||||||||4
1615395990000|2021-03-10 17:06:30|5351.2|5345.2|5352.7|5346.7|5352.7|5346.7|5351.2|5345.2|31
1615396000000|2021-03-10 17:06:40|||||||||1
1615396010000|2021-03-10 17:06:50|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|15
1615396020000|2021-03-10 17:07:00|5352.7|5346.7|5353.2|5347.2|5353.2|5347.2|5352.7|5346.7|4
1615396030000|2021-03-10 17:07:10|5353.7|5347.7|5352.7|5346.7|5353.7|5347.7|5352.7|5346.7|14
1615396050000|2021-03-10 17:07:30|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|2
1615396060000|2021-03-10 17:07:40|5353.7|5347.7|5354.7|5348.7|5354.7|5348.7|5353.2|5347.2|12
1615396070000|2021-03-10 17:07:50|5354.2|5348.2|5357.2|5351.2|5357.2|5351.2|5353.7|5347.7|54
1615396080000|2021-03-10 17:08:00|5356.2|5350.2|5356.2|5350.2|5356.7|5350.7|5356.2|5350.2|12
1615396090000|2021-03-10 17:08:10|5356.7|5350.7|5357.7|5351.7|5357.7|5351.7|5356.2|5350.2|8
1615396100000|2021-03-10 17:08:20|5358.2|5352.2|5358.7|5352.7|5358.7|5352.7|5358.2|5352.2|5
1615396110000|2021-03-10 17:08:30|||||||||1
1615396120000|2021-03-10 17:08:40|5359.7|5353.7|5358.7|5352.7|5360.2|5354.2|5358.7|5352.7|5
1615396130000|2021-03-10 17:08:50|5359.2|5353.2|5358.7|5352.7|5359.2|5353.2|5358.7|5352.7|3
1615396140000|2021-03-10 17:09:00|5358.2|5352.2|5358.2|5352.2|5358.7|5352.7|5356.7|5350.7|12
1615396150000|2021-03-10 17:09:10|5357.7|5351.7|5358.2|5352.2|5358.2|5352.2|5357.7|5351.7|3
1615396160000|2021-03-10 17:09:20|5358.7|5352.7|5358.2|5352.2|5359.7|5353.7|5358.2|5352.2|8
1615396170000|2021-03-10 17:09:30|||||||||2
1615396180000|2021-03-10 17:09:40|5358.7|5352.7|5357.2|5351.2|5359.2|5353.2|5357.2|5351.2|16
1615396190000|2021-03-10 17:09:50|5357.7|5351.7|5357.2|5351.2|5357.7|5351.7|5357.2|5351.2|5
1615396200000|2021-03-10 17:10:00|5357.7|5351.7|5358.7|5352.7|5358.7|5352.7|5357.7|5351.7|3
1615396210000|2021-03-10 17:10:10|5359.2|5353.2|5358.7|5352.7|5359.2|5353.2|5358.7|5352.7|0
1615396220000|2021-03-10 17:10:20|5359.2|5353.2|5360.2|5354.2|5360.2|5354.2|5359.2|5353.2|5
1615396230000|2021-03-10 17:10:30|5360.7|5354.7|5359.2|5353.2|5360.7|5354.7|5358.7|5352.7|9
1615396240000|2021-03-10 17:10:40|5358.7|5352.7|5359.2|5353.2|5359.2|5353.2|5358.7|5352.7|1
1615396250000|2021-03-10 17:10:50|5358.7|5352.7|5359.2|5353.2|5359.2|5353.2|5358.7|5352.7|23
1615396260000|2021-03-10 17:11:00|5358.7|5352.7|5358.7|5352.7|5359.2|5353.2|5358.7|5352.7|2
1615396270000|2021-03-10 17:11:10|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|6
1615396280000|2021-03-10 17:11:20|||||||||1
1615396290000|2021-03-10 17:11:30|5357.7|5351.7|5357.2|5351.2|5357.7|5351.7|5356.7|5350.7|4
1615396300000|2021-03-10 17:11:40|5356.7|5350.7|5356.7|5350.7|5357.2|5351.2|5356.7|5350.7|4
1615396310000|2021-03-10 17:11:50|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|3
1615396320000|2021-03-10 17:12:00|5355.7|5349.7|5356.2|5350.2|5356.2|5350.2|5355.7|5349.7|1
1615396330000|2021-03-10 17:12:10|5355.7|5349.7|5356.7|5350.7|5356.7|5350.7|5355.7|5349.7|0
1615396340000|2021-03-10 17:12:20|||||||||1
1615396350000|2021-03-10 17:12:30|||||||||2
1615396360000|2021-03-10 17:12:40|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|5357.2|5351.2|2
1615396370000|2021-03-10 17:12:50|||||||||2
1615396380000|2021-03-10 17:13:00|5357.7|5351.7|5356.7|5350.7|5357.7|5351.7|5356.7|5350.7|8
1615396390000|2021-03-10 17:13:10|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5355.6|5349.6|13
1615396400000|2021-03-10 17:13:20|||||||||1
1615396410000|2021-03-10 17:13:30|5356.7|5350.7|5357.2|5351.2|5357.2|5351.2|5356.7|5350.7|4
1615396420000|2021-03-10 17:13:40|5357.1|5351.1|5356.2|5350.2|5357.2|5351.2|5356.2|5350.2|5
1615396430000|2021-03-10 17:13:50|5355.7|5349.7|5355.7|5349.7|5356.2|5350.2|5355.7|5349.7|7
1615396440000|2021-03-10 17:14:00|5356.2|5350.2|5355.7|5349.7|5356.2|5350.2|5355.7|5349.7|3
1615396450000|2021-03-10 17:14:10|||||||||3
1615396460000|2021-03-10 17:14:20|5354.7|5348.7|5357.2|5351.2|5357.2|5351.2|5354.7|5348.7|16
1615396470000|2021-03-10 17:14:30|5356.7|5350.7|5357.2|5351.2|5357.7|5351.7|5356.7|5350.7|11
1615396480000|2021-03-10 17:14:40|5357.7|5351.7|5357.2|5351.2|5357.7|5351.7|5356.7|5350.7|7
1615396490000|2021-03-10 17:14:50|5356.7|5350.7|5357.7|5351.7|5357.7|5351.7|5356.7|5350.7|83
1615396500000|2021-03-10 17:15:00|5357.2|5351.2|5356.7|5350.7|5357.2|5351.2|5356.7|5350.7|5
1615396510000|2021-03-10 17:15:10|5355.7|5349.7|5355.2|5349.2|5355.7|5349.7|5355.2|5349.2|3
1615396520000|2021-03-10 17:15:20|5355.7|5349.7|5354.7|5348.7|5355.7|5349.7|5354.7|5348.7|4
1615396530000|2021-03-10 17:15:30|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5
1615396540000|2021-03-10 17:15:40|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|2
1615396550000|2021-03-10 17:15:50|5355.7|5349.7|5357.2|5351.2|5357.2|5351.2|5355.7|5349.7|6
1615396560000|2021-03-10 17:16:00|5356.2|5350.2|5358.2|5352.2|5358.2|5352.2|5354.6|5348.6|32
1615396570000|2021-03-10 17:16:10|5358.6|5352.6|5361.2|5355.2|5361.7|5355.7|5358.2|5352.2|14
1615396580000|2021-03-10 17:16:20|5360.7|5354.7|5361.2|5355.2|5361.2|5355.2|5360.2|5354.2|4
1615396590000|2021-03-10 17:16:30|5361.7|5355.7|5362.2|5356.2|5362.2|5356.2|5361.7|5355.7|3
1615396600000|2021-03-10 17:16:40|5362.6|5356.6|5361.2|5355.2|5362.6|5356.6|5361.2|5355.2|4
1615396610000|2021-03-10 17:16:50|5361.7|5355.7|5362.2|5356.2|5362.2|5356.2|5361.7|5355.7|18
1615396620000|2021-03-10 17:17:00|5361.7|5355.7|5360.2|5354.2|5361.7|5355.7|5360.2|5354.2|7
1615396640000|2021-03-10 17:17:20|5360.1|5354.1|5361.7|5355.7|5361.7|5355.7|5359.7|5353.7|9
1615396650000|2021-03-10 17:17:30|5361.2|5355.2|5362.2|5356.2|5363.6|5357.6|5361.2|5355.2|44
1615396660000|2021-03-10 17:17:40|||||||||2
1615396670000|2021-03-10 17:17:50|||||||||1
1615396680000|2021-03-10 17:18:00|||||||||2
1615396690000|2021-03-10 17:18:10|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|1
1615396700000|2021-03-10 17:18:20|||||||||27
1615396710000|2021-03-10 17:18:30|||||||||1
1615396720000|2021-03-10 17:18:40|5362.2|5356.2|5361.2|5355.2|5362.2|5356.2|5361.2|5355.2|1
1615396730000|2021-03-10 17:18:50|5361.7|5355.7|5363.2|5357.2|5363.2|5357.2|5361.7|5355.7|7
1615396740000|2021-03-10 17:19:00|5362.7|5356.7|5363.7|5357.7|5363.7|5357.7|5362.7|5356.7|4
1615396750000|2021-03-10 17:19:10|5363.2|5357.2|5363.2|5357.2|5363.6|5357.6|5363.2|5357.2|3
1615396760000|2021-03-10 17:19:20|5363.7|5357.7|5367.2|5361.2|5367.2|5361.2|5363.7|5357.7|35
1615396780000|2021-03-10 17:19:40|5366.7|5360.7|5366.2|5360.2|5366.7|5360.7|5366.2|5360.2|7
1615396790000|2021-03-10 17:19:50|5365.7|5359.7|5366.2|5360.2|5366.2|5360.2|5365.7|5359.7|0
1615396800000|2021-03-10 17:20:00|5366.6|5360.6|5367.7|5361.7|5367.7|5361.7|5366.6|5360.6|9
1615396810000|2021-03-10 17:20:10|5367.6|5361.6|5368.2|5362.2|5368.7|5362.7|5366.7|5360.7|7
1615396820000|2021-03-10 17:20:20|5368.6|5362.6|5369.2|5363.2|5369.2|5363.2|5368.2|5362.2|8
1615396830000|2021-03-10 17:20:30|5369.1|5363.1|5368.7|5362.7|5369.1|5363.1|5368.7|5362.7|1
1615396840000|2021-03-10 17:20:40|5369.2|5363.2|5369.2|5363.2|5369.2|5363.2|5368.7|5362.7|6
1615396850000|2021-03-10 17:20:50|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|5368.2|5362.2|7
1615396860000|2021-03-10 17:21:00|5368.1|5362.1|5368.1|5362.1|5368.2|5362.2|5368.1|5362.1|1
1615396870000|2021-03-10 17:21:10|5367.7|5361.7|5368.1|5362.1|5369.7|5363.7|5367.7|5361.7|18
1615396880000|2021-03-10 17:21:20|5368.2|5362.2|5368.6|5362.6|5369.1|5363.1|5368.2|5362.2|5
1615396890000|2021-03-10 17:21:30|5367.6|5361.6|5366.6|5360.6|5367.6|5361.6|5366.6|5360.6|2
1615396900000|2021-03-10 17:21:40|||||||||3
1615396910000|2021-03-10 17:21:50|5366.1|5360.1|5366.6|5360.6|5366.6|5360.6|5366.1|5360.1|5
1615396920000|2021-03-10 17:22:00|5367.1|5361.1|5366.6|5360.6|5367.6|5361.6|5366.6|5360.6|3
1615396930000|2021-03-10 17:22:10|5365.6|5359.6|5364.1|5358.1|5366.6|5360.6|5364.1|5358.1|12
1615396940000|2021-03-10 17:22:20|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|5363.6|5357.6|3
1615396950000|2021-03-10 17:22:30|5364.6|5358.6|5365.1|5359.1|5365.6|5359.6|5364.6|5358.6|35
1615396960000|2021-03-10 17:22:40|5365.6|5359.6|5365.1|5359.1|5365.6|5359.6|5364.1|5358.1|5
1615396970000|2021-03-10 17:22:50|5364.6|5358.6|5364.1|5358.1|5365.1|5359.1|5363.6|5357.6|2
1615396980000|2021-03-10 17:23:00|5364.2|5358.2|5364.6|5358.6|5364.6|5358.6|5363.6|5357.6|3
1615396990000|2021-03-10 17:23:10|5364.2|5358.2|5361.6|5355.6|5364.6|5358.6|5361.1|5355.1|7
1615397000000|2021-03-10 17:23:20|5361.1|5355.1|5362.6|5356.6|5364.1|5358.1|5361.1|5355.1|20
1615397010000|2021-03-10 17:23:30|5361.1|5355.1|5358.6|5352.6|5361.1|5355.1|5358.1|5352.1|16
1615397020000|2021-03-10 17:23:40|5358.1|5352.1|5360.1|5354.1|5360.1|5354.1|5358.1|5352.1|15
1615397030000|2021-03-10 17:23:50|5359.6|5353.6|5359.1|5353.1|5360.1|5354.1|5359.1|5353.1|8
1615397040000|2021-03-10 17:24:00|5359.6|5353.6|5359.1|5353.1|5360.1|5354.1|5359.1|5353.1|5
1615397050000|2021-03-10 17:24:10|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5358.6|5352.6|2
1615397060000|2021-03-10 17:24:20|5359.7|5353.7|5360.1|5354.1|5360.6|5354.6|5359.7|5353.7|3
1615397070000|2021-03-10 17:24:30|5359.6|5353.6|5361.6|5355.6|5361.6|5355.6|5359.6|5353.6|4
1615397080000|2021-03-10 17:24:40|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|5361.1|5355.1|2
1615397090000|2021-03-10 17:24:50|||||||||1
1615397100000|2021-03-10 17:25:00|5360.6|5354.6|5359.6|5353.6|5360.6|5354.6|5359.6|5353.6|4
1615397120000|2021-03-10 17:25:20|5358.6|5352.6|5358.1|5352.1|5358.6|5352.6|5358.1|5352.1|3
1615397130000|2021-03-10 17:25:30|5357.7|5351.7|5357.6|5351.6|5357.7|5351.7|5357.6|5351.6|1
1615397140000|2021-03-10 17:25:40|5358.1|5352.1|5358.1|5352.1|5358.6|5352.6|5358.1|5352.1|6
1615397150000|2021-03-10 17:25:50|5358.6|5352.6|5360.1|5354.1|5360.1|5354.1|5358.6|5352.6|7
1615397160000|2021-03-10 17:26:00|5359.6|5353.6|5360.6|5354.6|5361.1|5355.1|5359.6|5353.6|5
1615397170000|2021-03-10 17:26:10|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|1
1615397180000|2021-03-10 17:26:20|5359.6|5353.6|5359.1|5353.1|5359.6|5353.6|5359.1|5353.1|1
1615397190000|2021-03-10 17:26:30|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|0
1615397200000|2021-03-10 17:26:40|5360.6|5354.6|5360.1|5354.1|5360.6|5354.6|5360.1|5354.1|1
1615397210000|2021-03-10 17:26:50|5360.6|5354.6|5360.1|5354.1|5361.1|5355.1|5360.1|5354.1|3
1615397220000|2021-03-10 17:27:00|||||||||3
1615397230000|2021-03-10 17:27:10|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|2
1615397240000|2021-03-10 17:27:20|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|1
1615397250000|2021-03-10 17:27:30|5359.1|5353.1|5359.1|5353.1|5359.6|5353.6|5359.1|5353.1|2
1615397260000|2021-03-10 17:27:40|||||||||1
1615397270000|2021-03-10 17:27:50|5359.6|5353.6|5360.1|5354.1|5360.6|5354.6|5359.6|5353.6|4
1615397280000|2021-03-10 17:28:00|5359.6|5353.6|5360.6|5354.6|5360.6|5354.6|5359.6|5353.6|2
1615397290000|2021-03-10 17:28:10|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|1
1615397300000|2021-03-10 17:28:20|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|3
1615397310000|2021-03-10 17:28:30|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|2
1615397320000|2021-03-10 17:28:40|5359.1|5353.1|5359.6|5353.6|5359.6|5353.6|5359.1|5353.1|2
1615397330000|2021-03-10 17:28:50|5359.1|5353.1|5359.6|5353.6|5359.6|5353.6|5359.1|5353.1|3
1615397340000|2021-03-10 17:29:00|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.1|5354.1|3
1615397350000|2021-03-10 17:29:10|5361.1|5355.1|5362.1|5356.1|5362.1|5356.1|5361.1|5355.1|5
1615397360000|2021-03-10 17:29:20|5361.6|5355.6|5362.1|5356.1|5362.1|5356.1|5361.6|5355.6|1
1615397370000|2021-03-10 17:29:30|5362.6|5356.6|5361.6|5355.6|5362.6|5356.6|5361.6|5355.6|4
1615397380000|2021-03-10 17:29:40|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|1
1615397390000|2021-03-10 17:29:50|5361.1|5355.1|5360.6|5354.6|5361.1|5355.1|5360.6|5354.6|4
1615397400000|2021-03-10 17:30:00|5360.1|5354.1|5360.6|5354.6|5360.6|5354.6|5359.6|5353.6|3
1615397410000|2021-03-10 17:30:10|||||||||1
1615397420000|2021-03-10 17:30:20|5361.6|5355.6|5361.1|5355.1|5361.6|5355.6|5360.1|5354.1|15
1615397430000|2021-03-10 17:30:30|5360.6|5354.6|5362.6|5356.6|5362.6|5356.6|5360.6|5354.6|3
1615397440000|2021-03-10 17:30:40|5363.1|5357.1|5363.1|5357.1|5364.1|5358.1|5363.1|5357.1|4
1615397450000|2021-03-10 17:30:50|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|0
1615397460000|2021-03-10 17:31:00|5362.1|5356.1|5362.6|5356.6|5362.6|5356.6|5362.1|5356.1|8
1615397470000|2021-03-10 17:31:10|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|1
1615397480000|2021-03-10 17:31:20|||||||||1
1615397490000|2021-03-10 17:31:30|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|2
1615397500000|2021-03-10 17:31:40|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|2
1615397510000|2021-03-10 17:31:50|5360.1|5354.1|5360.1|5354.1|5360.6|5354.6|5360.1|5354.1|5
1615397520000|2021-03-10 17:32:00|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|5360.6|5354.6|1
1615397530000|2021-03-10 17:32:10|5360.1|5354.1|5358.6|5352.6|5360.1|5354.1|5358.6|5352.6|8
1615397540000|2021-03-10 17:32:20|5359.1|5353.1|5359.6|5353.6|5359.6|5353.6|5359.1|5353.1|3
1615397550000|2021-03-10 17:32:30|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|2
1615397560000|2021-03-10 17:32:40|||||||||2
1615397570000|2021-03-10 17:32:50|||||||||3
1615397580000|2021-03-10 17:33:00|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|5
1615397590000|2021-03-10 17:33:10|5359.6|5353.6|5358.6|5352.6|5359.6|5353.6|5357.6|5351.6|10
1615397600000|2021-03-10 17:33:20|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5358.6|5352.6|4
1615397610000|2021-03-10 17:33:30|5358.6|5352.6|5359.1|5353.1|5359.1|5353.1|5358.6|5352.6|4
1615397620000|2021-03-10 17:33:40|5358.6|5352.6|5358.1|5352.1|5358.6|5352.6|5358.1|5352.1|3
1615397630000|2021-03-10 17:33:50|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|5357.6|5351.6|3
1615397640000|2021-03-10 17:34:00|5356.6|5350.6|5356.1|5350.1|5357.1|5351.1|5356.1|5350.1|7
1615397650000|2021-03-10 17:34:10|5355.6|5349.6|5355.1|5349.1|5356.1|5350.1|5355.1|5349.1|1
1615397660000|2021-03-10 17:34:20|||||||||1
1615397670000|2021-03-10 17:34:30|5354.6|5348.6|5355.6|5349.6|5355.6|5349.6|5354.6|5348.6|3
1615397680000|2021-03-10 17:34:40|5356.1|5350.1|5357.6|5351.6|5357.6|5351.6|5356.1|5350.1|4
1615397690000|2021-03-10 17:34:50|5357.1|5351.1|5358.6|5352.6|5358.6|5352.6|5356.6|5350.6|6
1615397700000|2021-03-10 17:35:00|5358.1|5352.1|5358.1|5352.1|5358.6|5352.6|5357.6|5351.6|5
1615397710000|2021-03-10 17:35:10|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|2
1615397730000|2021-03-10 17:35:30|5357.6|5351.6|5356.6|5350.6|5357.6|5351.6|5356.6|5350.6|3
1615397740000|2021-03-10 17:35:40|5357.6|5351.6|5357.1|5351.1|5357.6|5351.6|5356.6|5350.6|4
1615397750000|2021-03-10 17:35:50|5356.6|5350.6|5356.1|5350.1|5357.1|5351.1|5356.1|5350.1|2
1615397770000|2021-03-10 17:36:10|||||||||1
1615397780000|2021-03-10 17:36:20|5356.6|5350.6|5358.1|5352.1|5358.6|5352.6|5356.6|5350.6|73
1615397790000|2021-03-10 17:36:30|5358.6|5352.6|5360.1|5354.1|5360.1|5354.1|5358.6|5352.6|4
1615397800000|2021-03-10 17:36:40|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|1
1615397810000|2021-03-10 17:36:50|5360.6|5354.6|5360.1|5354.1|5360.6|5354.6|5360.1|5354.1|7
1615397820000|2021-03-10 17:37:00|5359.6|5353.6|5360.1|5354.1|5360.1|5354.1|5359.6|5353.6|0
1615397830000|2021-03-10 17:37:10|5359.6|5353.6|5358.6|5352.6|5359.6|5353.6|5358.6|5352.6|1
1615397840000|2021-03-10 17:37:20|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|4
1615397850000|2021-03-10 17:37:30|5358.6|5352.6|5357.1|5351.1|5358.6|5352.6|5357.1|5351.1|3
1615397860000|2021-03-10 17:37:40|5356.1|5350.1|5355.6|5349.6|5356.1|5350.1|5355.6|5349.6|11
1615397870000|2021-03-10 17:37:50|5355.1|5349.1|5355.1|5349.1|5356.6|5350.6|5355.1|5349.1|20
1615397880000|2021-03-10 17:38:00|5356.1|5350.1|5355.1|5349.1|5356.1|5350.1|5355.1|5349.1|3
1615397900000|2021-03-10 17:38:20|||||||||3
1615397910000|2021-03-10 17:38:30|5354.6|5348.6|5353.6|5347.6|5354.6|5348.6|5353.6|5347.6|2
1615397920000|2021-03-10 17:38:40|5343.6|5337.6|5342.1|5336.1|5344.6|5338.6|5341.6|5335.6|104
1615397930000|2021-03-10 17:38:50|5341.6|5335.6|5342.6|5336.6|5342.6|5336.6|5341.6|5335.6|38
1615397940000|2021-03-10 17:39:00|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|8
1615397950000|2021-03-10 17:39:10|5342.6|5336.6|5343.1|5337.1|5343.6|5337.6|5342.6|5336.6|4
1615397960000|2021-03-10 17:39:20|5344.1|5338.1|5344.1|5338.1|5344.6|5338.6|5343.6|5337.6|7
1615397970000|2021-03-10 17:39:30|5344.6|5338.6|5343.6|5337.6|5344.6|5338.6|5343.6|5337.6|5
1615397980000|2021-03-10 17:39:40|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5343.1|5337.1|10
1615397990000|2021-03-10 17:39:50|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|2
1615398000000|2021-03-10 17:40:00|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|5
1615398010000|2021-03-10 17:40:10|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|3
1615398020000|2021-03-10 17:40:20|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|3
1615398040000|2021-03-10 17:40:40|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|4
1615398050000|2021-03-10 17:40:50|5343.6|5337.6|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|2
1615398060000|2021-03-10 17:41:00|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|11
1615398070000|2021-03-10 17:41:10|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5343.1|5337.1|1
1615398080000|2021-03-10 17:41:20|5344.1|5338.1|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|1
1615398090000|2021-03-10 17:41:30|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5343.1|5337.1|2
1615398100000|2021-03-10 17:41:40|5344.6|5338.6|5345.6|5339.6|5345.6|5339.6|5344.6|5338.6|13
1615398110000|2021-03-10 17:41:50|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|7
1615398120000|2021-03-10 17:42:00|5347.6|5341.6|5347.6|5341.6|5348.1|5342.1|5347.6|5341.6|4
1615398130000|2021-03-10 17:42:10|5348.6|5342.6|5349.1|5343.1|5349.1|5343.1|5348.6|5342.6|2
1615398140000|2021-03-10 17:42:20|5348.6|5342.6|5347.6|5341.6|5348.6|5342.6|5347.6|5341.6|3
1615398150000|2021-03-10 17:42:30|5346.6|5340.6|5347.1|5341.1|5347.1|5341.1|5345.1|5339.1|27
1615398160000|2021-03-10 17:42:40|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|3
1615398170000|2021-03-10 17:42:50|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|5
1615398180000|2021-03-10 17:43:00|||||||||1
1615398190000|2021-03-10 17:43:10|||||||||1
1615398200000|2021-03-10 17:43:20|5346.6|5340.6|5349.1|5343.1|5349.1|5343.1|5346.6|5340.6|8
1615398210000|2021-03-10 17:43:30|||||||||5
1615398220000|2021-03-10 17:43:40|5348.6|5342.6|5349.1|5343.1|5349.1|5343.1|5348.6|5342.6|1
1615398230000|2021-03-10 17:43:50|5348.6|5342.6|5348.1|5342.1|5348.6|5342.6|5348.1|5342.1|3
1615398240000|2021-03-10 17:44:00|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5
1615398250000|2021-03-10 17:44:10|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.1|5340.1|14
1615398260000|2021-03-10 17:44:20|5347.1|5341.1|5347.6|5341.6|5347.6|5341.6|5347.1|5341.1|2
1615398270000|2021-03-10 17:44:30|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|2
1615398290000|2021-03-10 17:44:50|5346.6|5340.6|5346.1|5340.1|5346.6|5340.6|5346.1|5340.1|1
1615398300000|2021-03-10 17:45:00|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|8
1615398320000|2021-03-10 17:45:20|5347.6|5341.6|5346.6|5340.6|5347.6|5341.6|5345.6|5339.6|7
1615398330000|2021-03-10 17:45:30|5346.1|5340.1|5345.6|5339.6|5346.1|5340.1|5345.6|5339.6|4
1615398340000|2021-03-10 17:45:40|5345.1|5339.1|5344.6|5338.6|5345.1|5339.1|5344.6|5338.6|2
1615398350000|2021-03-10 17:45:50|5344.1|5338.1|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|0
1615398360000|2021-03-10 17:46:00|5345.1|5339.1|5345.1|5339.1|5345.6|5339.6|5345.1|5339.1|10
1615398380000|2021-03-10 17:46:20|5344.6|5338.6|5345.1|5339.1|5345.1|5339.1|5344.6|5338.6|2
1615398390000|2021-03-10 17:46:30|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615398400000|2021-03-10 17:46:40|5346.6|5340.6|5345.6|5339.6|5346.6|5340.6|5345.6|5339.6|4
1615398410000|2021-03-10 17:46:50|5345.1|5339.1|5348.1|5342.1|5348.6|5342.6|5345.1|5339.1|52
1615398420000|2021-03-10 17:47:00|5347.6|5341.6|5347.1|5341.1|5348.1|5342.1|5346.6|5340.6|13
1615398430000|2021-03-10 17:47:10|||||||||3
1615398440000|2021-03-10 17:47:20|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5346.6|5340.6|4
1615398450000|2021-03-10 17:47:30|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|2
1615398460000|2021-03-10 17:47:40|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|3
1615398470000|2021-03-10 17:47:50|||||||||1
1615398480000|2021-03-10 17:48:00|5346.6|5340.6|5347.1|5341.1|5347.1|5341.1|5346.6|5340.6|2
1615398510000|2021-03-10 17:48:30|||||||||1
1615398520000|2021-03-10 17:48:40|5346.6|5340.6|5344.1|5338.1|5346.6|5340.6|5343.6|5337.6|11
1615398530000|2021-03-10 17:48:50|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.1|5340.1|53
1615398540000|2021-03-10 17:49:00|5346.1|5340.1|5346.1|5340.1|5346.6|5340.6|5346.1|5340.1|3
1615398550000|2021-03-10 17:49:10|||||||||1
1615398560000|2021-03-10 17:49:20|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615398570000|2021-03-10 17:49:30|5346.1|5340.1|5343.6|5337.6|5346.1|5340.1|5343.6|5337.6|4
1615398580000|2021-03-10 17:49:40|5344.1|5338.1|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|18
1615398590000|2021-03-10 17:49:50|||||||||2
1615398600000|2021-03-10 17:50:00|5343.1|5337.1|5343.1|5337.1|5343.6|5337.6|5342.6|5336.6|18
1615398610000|2021-03-10 17:50:10|5342.6|5336.6|5344.1|5338.1|5344.1|5338.1|5342.6|5336.6|47
1615398620000|2021-03-10 17:50:20|5343.1|5337.1|5343.6|5337.6|5344.1|5338.1|5343.1|5337.1|31
1615398630000|2021-03-10 17:50:30|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|8
1615398640000|2021-03-10 17:50:40|||||||||10
1615398650000|2021-03-10 17:50:50|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|7
1615398660000|2021-03-10 17:51:00|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5341.6|5335.6|17
1615398670000|2021-03-10 17:51:10|5343.1|5337.1|5343.1|5337.1|5343.6|5337.6|5342.6|5336.6|17
1615398680000|2021-03-10 17:51:20|5343.6|5337.6|5342.1|5336.1|5343.6|5337.6|5341.6|5335.6|26
1615398690000|2021-03-10 17:51:30|5342.6|5336.6|5343.6|5337.6|5343.6|5337.6|5342.6|5336.6|4
1615398700000|2021-03-10 17:51:40|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|2
1615398710000|2021-03-10 17:51:50|5344.6|5338.6|5345.1|5339.1|5345.1|5339.1|5344.6|5338.6|2
1615398720000|2021-03-10 17:52:00|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1615398730000|2021-03-10 17:52:10|5345.1|5339.1|5343.6|5337.6|5345.1|5339.1|5343.6|5337.6|10
1615398750000|2021-03-10 17:52:30|5342.1|5336.1|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|2
1615398760000|2021-03-10 17:52:40|5341.1|5335.1|5341.6|5335.6|5342.1|5336.1|5341.1|5335.1|5
1615398770000|2021-03-10 17:52:50|5342.1|5336.1|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|3
1615398780000|2021-03-10 17:53:00|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5341.6|5335.6|7
1615398790000|2021-03-10 17:53:10|5342.6|5336.6|5341.1|5335.1|5342.6|5336.6|5341.1|5335.1|5
1615398800000|2021-03-10 17:53:20|||||||||7
1615398810000|2021-03-10 17:53:30|5342.1|5336.1|5341.6|5335.6|5342.1|5336.1|5341.6|5335.6|16
1615398820000|2021-03-10 17:53:40|5341.1|5335.1|5342.1|5336.1|5342.1|5336.1|5341.1|5335.1|13
1615398830000|2021-03-10 17:53:50|5343.1|5337.1|5342.1|5336.1|5343.1|5337.1|5342.1|5336.1|3
1615398840000|2021-03-10 17:54:00|||||||||1
1615398850000|2021-03-10 17:54:10|5342.6|5336.6|5341.1|5335.1|5342.6|5336.6|5341.1|5335.1|10
1615398860000|2021-03-10 17:54:20|5340.6|5334.6|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|1
1615398870000|2021-03-10 17:54:30|5340.6|5334.6|5340.6|5334.6|5341.1|5335.1|5340.6|5334.6|24
1615398880000|2021-03-10 17:54:40|||||||||6
1615398890000|2021-03-10 17:54:50|||||||||14
1615398900000|2021-03-10 17:55:00|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5340.1|5334.1|10
1615398910000|2021-03-10 17:55:10|5343.6|5337.6|5344.6|5338.6|5345.5|5339.5|5343.6|5337.6|18
1615398920000|2021-03-10 17:55:20|5345.1|5339.1|5344.6|5338.6|5345.1|5339.1|5344.6|5338.6|23
1615398930000|2021-03-10 17:55:30|5345.1|5339.1|5348.1|5342.1|5348.6|5342.6|5345.1|5339.1|29
1615398940000|2021-03-10 17:55:40|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|3
1615398950000|2021-03-10 17:55:50|5347.1|5341.1|5346.1|5340.1|5347.6|5341.6|5346.1|5340.1|9
1615398960000|2021-03-10 17:56:00|5345.6|5339.6|5345.1|5339.1|5345.6|5339.6|5345.1|5339.1|2
1615398970000|2021-03-10 17:56:10|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.1|5339.1|1
1615398980000|2021-03-10 17:56:20|5346.1|5340.1|5345.1|5339.1|5346.6|5340.6|5345.1|5339.1|5
1615398990000|2021-03-10 17:56:30|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5344.6|5338.6|8
1615399000000|2021-03-10 17:56:40|5346.5|5340.5|5346.1|5340.1|5346.6|5340.6|5346.1|5340.1|3
1615399010000|2021-03-10 17:56:50|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|1
1615399020000|2021-03-10 17:57:00|5347.5|5341.5|5347.6|5341.6|5348.1|5342.1|5347.5|5341.5|6
1615399030000|2021-03-10 17:57:10|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5346.6|5340.6|6
1615399040000|2021-03-10 17:57:20|5346.6|5340.6|5347.1|5341.1|5347.1|5341.1|5346.6|5340.6|0
1615399050000|2021-03-10 17:57:30|5346.6|5340.6|5346.1|5340.1|5347.1|5341.1|5346.1|5340.1|7
1615399060000|2021-03-10 17:57:40|5346.6|5340.6|5347.1|5341.1|5347.5|5341.5|5345.6|5339.6|6
1615399070000|2021-03-10 17:57:50|5347.6|5341.6|5348.1|5342.1|5348.1|5342.1|5346.6|5340.6|3
1615399080000|2021-03-10 17:58:00|5347.6|5341.6|5348.1|5342.1|5348.1|5342.1|5347.6|5341.6|11
1615399100000|2021-03-10 17:58:20|5348.6|5342.6|5348.1|5342.1|5348.6|5342.6|5348.1|5342.1|2
1615399110000|2021-03-10 17:58:30|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|4
1615399120000|2021-03-10 17:58:40|5348.1|5342.1|5348.6|5342.6|5349.1|5343.1|5348.1|5342.1|13
1615399130000|2021-03-10 17:58:50|5348.1|5342.1|5348.6|5342.6|5348.6|5342.6|5348.1|5342.1|2
1615399140000|2021-03-10 17:59:00|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|5349.1|5343.1|14
1615399150000|2021-03-10 17:59:10|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|1
1615399160000|2021-03-10 17:59:20|5349.6|5343.6|5350.1|5344.1|5350.1|5344.1|5349.6|5343.6|2
1615399170000|2021-03-10 17:59:30|5350.6|5344.6|5350.1|5344.1|5350.6|5344.6|5349.1|5343.1|12
1615399180000|2021-03-10 17:59:40|5351.1|5345.1|5353.1|5347.1|5353.1|5347.1|5351.1|5345.1|19
1615399190000|2021-03-10 17:59:50|5352.6|5346.6|5353.1|5347.1|5353.6|5347.6|5351.1|5345.1|14
1615399200000|2021-03-10 18:00:00|5353.6|5347.6|5354.1|5348.1|5354.6|5348.6|5353.6|5347.6|25
1615399210000|2021-03-10 18:00:10|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|0
1615399220000|2021-03-10 18:00:20|||||||||1
1615399230000|2021-03-10 18:00:30|5352.6|5346.6|5353.6|5347.6|5353.6|5347.6|5352.6|5346.6|8
1615399240000|2021-03-10 18:00:40|||||||||4
1615399250000|2021-03-10 18:00:50|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|10
1615399260000|2021-03-10 18:01:00|5353.6|5347.6|5352.6|5346.6|5353.6|5347.6|5352.6|5346.6|6
1615399270000|2021-03-10 18:01:10|||||||||7
1615399280000|2021-03-10 18:01:20|5353.6|5347.6|5354.6|5348.6|5354.6|5348.6|5353.6|5347.6|5
1615399290000|2021-03-10 18:01:30|5354.5|5348.5|5355.1|5349.1|5355.1|5349.1|5354.1|5348.1|0
1615399300000|2021-03-10 18:01:40|5355.6|5349.6|5355.1|5349.1|5356.1|5350.1|5355.1|5349.1|17
1615399310000|2021-03-10 18:01:50|5355|5349|5350.6|5344.6|5355|5349|5350.6|5344.6|19
1615399320000|2021-03-10 18:02:00|5350.1|5344.1|5349.6|5343.6|5350.1|5344.1|5349.6|5343.6|10
1615399330000|2021-03-10 18:02:10|5349.1|5343.1|5349.6|5343.6|5350.6|5344.6|5348.6|5342.6|8
1615399340000|2021-03-10 18:02:20|5349.5|5343.5|5349.6|5343.6|5349.6|5343.6|5349.5|5343.5|1
1615399350000|2021-03-10 18:02:30|5350.6|5344.6|5348.6|5342.6|5350.6|5344.6|5348.6|5342.6|6
1615399360000|2021-03-10 18:02:40|5349.1|5343.1|5347.1|5341.1|5349.1|5343.1|5347.1|5341.1|12
1615399370000|2021-03-10 18:02:50|5347.5|5341.5|5347.1|5341.1|5348.1|5342.1|5346.6|5340.6|2
1615399380000|2021-03-10 18:03:00|5346.6|5340.6|5348.1|5342.1|5348.1|5342.1|5346.6|5340.6|1
1615399390000|2021-03-10 18:03:10|5347.6|5341.6|5347.1|5341.1|5348.1|5342.1|5347.1|5341.1|3
1615399400000|2021-03-10 18:03:20|5347.6|5341.6|5348.1|5342.1|5348.1|5342.1|5347.6|5341.6|0
1615399410000|2021-03-10 18:03:30|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|3
1615399420000|2021-03-10 18:03:40|5346.6|5340.6|5348.1|5342.1|5348.1|5342.1|5346.6|5340.6|4
1615399430000|2021-03-10 18:03:50|5347.6|5341.6|5347.1|5341.1|5348.1|5342.1|5347.1|5341.1|16
1615399440000|2021-03-10 18:04:00|5346.6|5340.6|5346.1|5340.1|5348.1|5342.1|5346.1|5340.1|5
1615399450000|2021-03-10 18:04:10|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|19
1615399460000|2021-03-10 18:04:20|5346.5|5340.5|5347.5|5341.5|5347.5|5341.5|5346.1|5340.1|7
1615399470000|2021-03-10 18:04:30|5347.6|5341.6|5348.1|5342.1|5348.5|5342.5|5347.6|5341.6|4
1615399480000|2021-03-10 18:04:40|5348|5342|5347.6|5341.6|5348|5342|5347.6|5341.6|1
1615399490000|2021-03-10 18:04:50|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|2
1615399500000|2021-03-10 18:05:00|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|2
1615399510000|2021-03-10 18:05:10|5345.6|5339.6|5347.1|5341.1|5347.6|5341.6|5345.6|5339.6|12
1615399520000|2021-03-10 18:05:20|5347|5341|5348|5342|5348.5|5342.5|5347|5341|7
1615399530000|2021-03-10 18:05:30|5348.1|5342.1|5349|5343|5349|5343|5348.1|5342.1|1
1615399540000|2021-03-10 18:05:40|5349.5|5343.5|5349|5343|5349.5|5343.5|5349|5343|2
1615399550000|2021-03-10 18:05:50|5352.5|5346.5|5353|5347|5353|5347|5352.5|5346.5|44
1615399560000|2021-03-10 18:06:00|5352.6|5346.6|5353|5347|5353|5347|5352.5|5346.5|2
1615399570000|2021-03-10 18:06:10|5352.6|5346.6|5349|5343|5352.6|5346.6|5348.5|5342.5|7
1615399580000|2021-03-10 18:06:20|5349.5|5343.5|5350.5|5344.5|5350.5|5344.5|5349|5343|6
1615399590000|2021-03-10 18:06:30|5350.1|5344.1|5350|5344|5350.1|5344.1|5350|5344|0
1615399600000|2021-03-10 18:06:40|||||||||1
1615399610000|2021-03-10 18:06:50|5349|5343|5349.5|5343.5|5349.5|5343.5|5349|5343|2
1615399620000|2021-03-10 18:07:00|5349|5343|5349|5343|5349|5343|5349|5343|1
1615399630000|2021-03-10 18:07:10|5350|5344|5350|5344|5350.5|5344.5|5350|5344|2
1615399640000|2021-03-10 18:07:20|5350.1|5344.1|5351|5345|5351|5345|5350|5344|2
1615399660000|2021-03-10 18:07:40|||||||||1
1615399670000|2021-03-10 18:07:50|5351.5|5345.5|5354|5348|5354|5348|5351.5|5345.5|8
1615399680000|2021-03-10 18:08:00|5354.5|5348.5|5353.5|5347.5|5354.5|5348.5|5353.5|5347.5|1
1615399690000|2021-03-10 18:08:10|5354|5348|5353.5|5347.5|5354|5348|5353.5|5347.5|2
1615399700000|2021-03-10 18:08:20|5352.5|5346.5|5352|5346|5352.5|5346.5|5352|5346|3
1615399710000|2021-03-10 18:08:30|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|0
1615399720000|2021-03-10 18:08:40|5351.1|5345.1|5350|5344|5351.1|5345.1|5350|5344|2
1615399730000|2021-03-10 18:08:50|5349.5|5343.5|5350|5344|5350.5|5344.5|5349.5|5343.5|3
1615399740000|2021-03-10 18:09:00|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|2
1615399750000|2021-03-10 18:09:10|5350|5344|5350|5344|5350|5344|5349.6|5343.6|3
1615399770000|2021-03-10 18:09:30|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|2
1615399780000|2021-03-10 18:09:40|5350|5344|5353.5|5347.5|5353.5|5347.5|5350|5344|3
1615399790000|2021-03-10 18:09:50|5353.6|5347.6|5355|5349|5355|5349|5353.6|5347.6|1
1615399800000|2021-03-10 18:10:00|5355.5|5349.5|5355|5349|5355.5|5349.5|5354.5|5348.5|4
1615399810000|2021-03-10 18:10:10|5355.5|5349.5|5355|5349|5357|5351|5355|5349|13
1615399830000|2021-03-10 18:10:30|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|2
1615399840000|2021-03-10 18:10:40|5355|5349|5355|5349|5355|5349|5355|5349|0
1615399850000|2021-03-10 18:10:50|5354|5348|5355|5349|5355|5349|5354|5348|1
1615399860000|2021-03-10 18:11:00|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|0
1615399870000|2021-03-10 18:11:10|5354|5348|5354|5348|5354|5348|5354|5348|4
1615399890000|2021-03-10 18:11:30|5354.5|5348.5|5355|5349|5355|5349|5354|5348|1
1615399900000|2021-03-10 18:11:40|5354.5|5348.5|5354.5|5348.5|5355|5349|5354.5|5348.5|0
1615399910000|2021-03-10 18:11:50|5354|5348|5354|5348|5355|5349|5354|5348|7
1615399920000|2021-03-10 18:12:00|5354.5|5348.5|5355.5|5349.5|5355.5|5349.5|5354|5348|3
1615399930000|2021-03-10 18:12:10|5356|5350|5356|5350|5356|5350|5355|5349|15
1615399940000|2021-03-10 18:12:20|5355.5|5349.5|5354|5348|5355.5|5349.5|5354|5348|5
1615399950000|2021-03-10 18:12:30|5354.5|5348.5|5353.5|5347.5|5354.5|5348.5|5353.5|5347.5|2
1615399960000|2021-03-10 18:12:40|5354|5348|5354|5348|5354.5|5348.5|5354|5348|6
1615399970000|2021-03-10 18:12:50|5353.5|5347.5|5354|5348|5354.5|5348.5|5353.5|5347.5|1
1615399980000|2021-03-10 18:13:00|5354.5|5348.5|5354|5348|5354.5|5348.5|5354|5348|6
1615399990000|2021-03-10 18:13:10|5353.5|5347.5|5351.5|5345.5|5353.5|5347.5|5351.5|5345.5|10
1615400000000|2021-03-10 18:13:20|5350|5344|5350|5344|5350|5344|5349.5|5343.5|7
1615400010000|2021-03-10 18:13:30|5349.5|5343.5|5349.5|5343.5|5350|5344|5349.5|5343.5|1
1615400020000|2021-03-10 18:13:40|5349.6|5343.6|5351.5|5345.5|5352|5346|5349.6|5343.6|13
1615400030000|2021-03-10 18:13:50|5351|5345|5347.5|5341.5|5351|5345|5347|5341|10
1615400040000|2021-03-10 18:14:00|5347|5341|5347.5|5341.5|5347.5|5341.5|5347|5341|11
1615400050000|2021-03-10 18:14:10|5346.5|5340.5|5347.5|5341.5|5347.5|5341.5|5346.5|5340.5|5
1615400060000|2021-03-10 18:14:20|5347|5341|5347|5341|5347|5341|5347|5341|4
1615400070000|2021-03-10 18:14:30|5347.5|5341.5|5347|5341|5347.5|5341.5|5347|5341|1
1615400080000|2021-03-10 18:14:40|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|2
1615400090000|2021-03-10 18:14:50|||||||||6
1615400100000|2021-03-10 18:15:00|5346.5|5340.5|5347|5341|5347|5341|5346.5|5340.5|17
1615400110000|2021-03-10 18:15:10|5346.5|5340.5|5345.5|5339.5|5346.5|5340.5|5345.5|5339.5|11
1615400120000|2021-03-10 18:15:20|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|3
1615400130000|2021-03-10 18:15:30|||||||||1
1615400140000|2021-03-10 18:15:40|5344|5338|5339.6|5333.6|5344|5338|5339.6|5333.6|16
1615400150000|2021-03-10 18:15:50|5339.5|5333.5|5339.5|5333.5|5340.5|5334.5|5339.5|5333.5|15
1615400160000|2021-03-10 18:16:00|5340|5334|5342|5336|5342|5336|5339.5|5333.5|8
1615400170000|2021-03-10 18:16:10|5341.5|5335.5|5342.5|5336.5|5342.5|5336.5|5341.5|5335.5|0
1615400190000|2021-03-10 18:16:30|5342|5336|5342|5336|5342|5336|5342|5336|4
1615400210000|2021-03-10 18:16:50|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|3
1615400220000|2021-03-10 18:17:00|5344.5|5338.5|5344|5338|5344.5|5338.5|5343.5|5337.5|14
1615400230000|2021-03-10 18:17:10|5343.5|5337.5|5343.5|5337.5|5344|5338|5343.5|5337.5|1
1615400240000|2021-03-10 18:17:20|5343|5337|5343|5337|5343|5337|5342.5|5336.5|5
1615400250000|2021-03-10 18:17:30|5343.5|5337.5|5347|5341|5347|5341|5343.5|5337.5|10
1615400260000|2021-03-10 18:17:40|5346|5340|5346|5340|5346|5340|5346|5340|4
1615400270000|2021-03-10 18:17:50|5346.5|5340.5|5347|5341|5347|5341|5346.5|5340.5|1
1615400280000|2021-03-10 18:18:00|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|0
1615400290000|2021-03-10 18:18:10|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|6
1615400300000|2021-03-10 18:18:20|5346|5340|5346|5340|5346|5340|5346|5340|1
1615400310000|2021-03-10 18:18:30|5346.5|5340.5|5346|5340|5346.5|5340.5|5346|5340|1
1615400330000|2021-03-10 18:18:50|5346.5|5340.5|5346|5340|5346.5|5340.5|5346|5340|1
1615400340000|2021-03-10 18:19:00|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|5346|5340|1
1615400350000|2021-03-10 18:19:10|5346|5340|5346|5340|5346|5340|5346|5340|1
1615400360000|2021-03-10 18:19:20|5346.5|5340.5|5347|5341|5347|5341|5346|5340|27
1615400370000|2021-03-10 18:19:30|||||||||1
1615400380000|2021-03-10 18:19:40|5346|5340|5347|5341|5347|5341|5346|5340|2
1615400400000|2021-03-10 18:20:00|||||||||1
1615400420000|2021-03-10 18:20:20|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5
1615400430000|2021-03-10 18:20:30|5347|5341|5347.5|5341.5|5347.5|5341.5|5347|5341|7
1615400440000|2021-03-10 18:20:40|||||||||9
1615400450000|2021-03-10 18:20:50|5347|5341|5347|5341|5347|5341|5347|5341|2
1615400460000|2021-03-10 18:21:00|||||||||1
1615400470000|2021-03-10 18:21:10|5347.5|5341.5|5347|5341|5347.5|5341.5|5347|5341|5
1615400480000|2021-03-10 18:21:20|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|3
1615400500000|2021-03-10 18:21:40|||||||||3
1615400510000|2021-03-10 18:21:50|5349.5|5343.5|5350.5|5344.5|5350.5|5344.5|5349.5|5343.5|4
1615400520000|2021-03-10 18:22:00|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|3
1615400530000|2021-03-10 18:22:10|5350.5|5344.5|5351|5345|5351|5345|5350.5|5344.5|43
1615400540000|2021-03-10 18:22:20|5351.5|5345.5|5350.5|5344.5|5351.5|5345.5|5350.5|5344.5|55
1615400550000|2021-03-10 18:22:30|5351.5|5345.5|5353.5|5347.5|5353.5|5347.5|5351.5|5345.5|20
1615400560000|2021-03-10 18:22:40|5353|5347|5353.5|5347.5|5353.5|5347.5|5353|5347|13
1615400570000|2021-03-10 18:22:50|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|4
1615400580000|2021-03-10 18:23:00|5353.5|5347.5|5353|5347|5354|5348|5353|5347|28
1615400590000|2021-03-10 18:23:10|5352.5|5346.5|5351.5|5345.5|5352.5|5346.5|5351.5|5345.5|11
1615400600000|2021-03-10 18:23:20|5350|5344|5349.5|5343.5|5350|5344|5349.5|5343.5|5
1615400620000|2021-03-10 18:23:40|5348.5|5342.5|5349|5343|5349|5343|5348.5|5342.5|4
1615400630000|2021-03-10 18:23:50|5348.5|5342.5|5348.5|5342.5|5348.5|5342.5|5348|5342|16
1615400640000|2021-03-10 18:24:00|5347|5341|5347.5|5341.5|5347.5|5341.5|5347|5341|2
1615400650000|2021-03-10 18:24:10|||||||||4
1615400660000|2021-03-10 18:24:20|5348.5|5342.5|5348.5|5342.5|5348.5|5342.5|5348.5|5342.5|10
1615400670000|2021-03-10 18:24:30|5348|5342|5346.5|5340.5|5348|5342|5346.5|5340.5|10
1615400680000|2021-03-10 18:24:40|||||||||5
1615400690000|2021-03-10 18:24:50|||||||||12
1615400700000|2021-03-10 18:25:00|||||||||6
1615400710000|2021-03-10 18:25:10|5341|5335|5343.5|5337.5|5343.5|5337.5|5341|5335|10
1615400720000|2021-03-10 18:25:20|5344|5338|5344|5338|5344|5338|5344|5338|3
1615400730000|2021-03-10 18:25:30|5344.5|5338.5|5343.5|5337.5|5344.5|5338.5|5343.5|5337.5|7
1615400740000|2021-03-10 18:25:40|5343|5337|5343|5337|5343|5337|5343|5337|17
1615400750000|2021-03-10 18:25:50|5342.5|5336.5|5342.5|5336.5|5343|5337|5342.5|5336.5|25
1615400760000|2021-03-10 18:26:00|5343.5|5337.5|5343|5337|5343.5|5337.5|5342.5|5336.5|8
1615400770000|2021-03-10 18:26:10|5342.5|5336.5|5341.5|5335.5|5342.5|5336.5|5341|5335|7
1615400790000|2021-03-10 18:26:30|5341|5335|5340.5|5334.5|5341.5|5335.5|5340.5|5334.5|13
1615400800000|2021-03-10 18:26:40|5341|5335|5339.5|5333.5|5341|5335|5339.5|5333.5|3
1615400810000|2021-03-10 18:26:50|||||||||9
1615400820000|2021-03-10 18:27:00|||||||||20
1615400830000|2021-03-10 18:27:10|||||||||15
1615400840000|2021-03-10 18:27:20|||||||||8
1615400850000|2021-03-10 18:27:30|5342|5336|5342|5336|5342|5336|5342|5336|2
1615400860000|2021-03-10 18:27:40|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|3
1615400870000|2021-03-10 18:27:50|5342|5336|5341.5|5335.5|5342|5336|5341.5|5335.5|3
1615400880000|2021-03-10 18:28:00|5340.5|5334.5|5341|5335|5341|5335|5340.5|5334.5|4
1615400900000|2021-03-10 18:28:20|5342|5336|5342|5336|5342|5336|5342|5336|5
1615400910000|2021-03-10 18:28:30|5342.5|5336.5|5341.5|5335.5|5342.5|5336.5|5341.5|5335.5|1
1615400920000|2021-03-10 18:28:40|||||||||6
1615400930000|2021-03-10 18:28:50|5342.5|5336.5|5342|5336|5342.5|5336.5|5342|5336|5
1615400940000|2021-03-10 18:29:00|5343|5337|5343|5337|5343|5337|5343|5337|3
1615400950000|2021-03-10 18:29:10|5344|5338|5344|5338|5344.5|5338.5|5343.5|5337.5|3
1615400960000|2021-03-10 18:29:20|||||||||1
1615400970000|2021-03-10 18:29:30|5344.5|5338.5|5346|5340|5346|5340|5344.5|5338.5|17
1615400980000|2021-03-10 18:29:40|5345.5|5339.5|5346|5340|5346|5340|5345.5|5339.5|1
1615400990000|2021-03-10 18:29:50|5345.5|5339.5|5346|5340|5346|5340|5345.5|5339.5|0
1615401000000|2021-03-10 18:30:00|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|7
1615401010000|2021-03-10 18:30:10|5345|5339|5344.5|5338.5|5345|5339|5344.5|5338.5|2
1615401020000|2021-03-10 18:30:20|5343|5337|5343|5337|5343|5337|5342.5|5336.5|7
1615401030000|2021-03-10 18:30:30|||||||||1
1615401040000|2021-03-10 18:30:40|||||||||1
1615401050000|2021-03-10 18:30:50|||||||||2
1615401060000|2021-03-10 18:31:00|5343.5|5337.5|5344|5338|5344|5338|5343.5|5337.5|1
1615401070000|2021-03-10 18:31:10|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344|5338|1
1615401080000|2021-03-10 18:31:20|5345|5339|5345|5339|5345|5339|5345|5339|3
1615401090000|2021-03-10 18:31:30|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|2
1615401100000|2021-03-10 18:31:40|||||||||1
1615401110000|2021-03-10 18:31:50|||||||||1
1615401120000|2021-03-10 18:32:00|5344|5338|5344|5338|5344|5338|5344|5338|5
1615401130000|2021-03-10 18:32:10|||||||||2
1615401140000|2021-03-10 18:32:20|5344.5|5338.5|5345|5339|5345|5339|5344.5|5338.5|1
1615401150000|2021-03-10 18:32:30|||||||||1
1615401160000|2021-03-10 18:32:40|5344|5338|5344|5338|5344|5338|5344|5338|4
1615401170000|2021-03-10 18:32:50|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|1
1615401180000|2021-03-10 18:33:00|5344|5338|5344|5338|5344.5|5338.5|5344|5338|1
1615401190000|2021-03-10 18:33:10|||||||||1
1615401200000|2021-03-10 18:33:20|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1615401210000|2021-03-10 18:33:30|5344|5338|5343.5|5337.5|5344|5338|5343.5|5337.5|2
1615401220000|2021-03-10 18:33:40|5344|5338|5344.5|5338.5|5344.5|5338.5|5344|5338|4
1615401230000|2021-03-10 18:33:50|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|3
1615401240000|2021-03-10 18:34:00|5344.5|5338.5|5345.5|5339.5|5345.5|5339.5|5344.5|5338.5|6
1615401250000|2021-03-10 18:34:10|5345|5339|5345|5339|5345|5339|5345|5339|0
1615401260000|2021-03-10 18:34:20|||||||||3
1615401270000|2021-03-10 18:34:30|5347.5|5341.5|5347|5341|5348.5|5342.5|5347|5341|6
1615401280000|2021-03-10 18:34:40|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|1
1615401290000|2021-03-10 18:34:50|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|5
1615401300000|2021-03-10 18:35:00|5346|5340|5349.5|5343.5|5351.5|5345.5|5346|5340|77
1615401310000|2021-03-10 18:35:10|5348|5342|5347.5|5341.5|5348.5|5342.5|5347.5|5341.5|3
1615401320000|2021-03-10 18:35:20|5348|5342|5348.5|5342.5|5348.5|5342.5|5348|5342|0
1615401330000|2021-03-10 18:35:30|5347.5|5341.5|5348.5|5342.5|5348.5|5342.5|5347.5|5341.5|5
1615401340000|2021-03-10 18:35:40|5350|5344|5350|5344|5350|5344|5350|5344|4
1615401350000|2021-03-10 18:35:50|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|0
1615401360000|2021-03-10 18:36:00|5349|5343|5350|5344|5350|5344|5349|5343|10
1615401370000|2021-03-10 18:36:10|5349.5|5343.5|5349.5|5343.5|5350|5344|5349.5|5343.5|0
1615401380000|2021-03-10 18:36:20|5350|5344|5350|5344|5350.5|5344.5|5349|5343|4
1615401390000|2021-03-10 18:36:30|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|1
1615401400000|2021-03-10 18:36:40|5351|5345|5351|5345|5351|5345|5351|5345|9
1615401410000|2021-03-10 18:36:50|5350.5|5344.5|5351|5345|5351.5|5345.5|5350.5|5344.5|3
1615401420000|2021-03-10 18:37:00|5350.5|5344.5|5350.5|5344.5|5350.5|5344.5|5350|5344|2
1615401430000|2021-03-10 18:37:10|5351|5345|5351|5345|5351|5345|5351|5345|1
1615401440000|2021-03-10 18:37:20|5351.5|5345.5|5352|5346|5352|5346|5351.5|5345.5|3
1615401450000|2021-03-10 18:37:30|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|0
1615401460000|2021-03-10 18:37:40|5351|5345|5351|5345|5351|5345|5351|5345|1
1615401470000|2021-03-10 18:37:50|5352|5346|5352|5346|5352|5346|5352|5346|17
1615401480000|2021-03-10 18:38:00|5351|5345|5351|5345|5351|5345|5351|5345|3
1615401490000|2021-03-10 18:38:10|5352.5|5346.5|5353.5|5347.5|5353.5|5347.5|5352.5|5346.5|36
1615401510000|2021-03-10 18:38:30|5353|5347|5353|5347|5353|5347|5353|5347|19
1615401520000|2021-03-10 18:38:40|5352.5|5346.5|5352|5346|5352.5|5346.5|5352|5346|4
1615401530000|2021-03-10 18:38:50|||||||||1
1615401540000|2021-03-10 18:39:00|5352.5|5346.5|5350|5344|5352.5|5346.5|5350|5344|3
1615401550000|2021-03-10 18:39:10|5349|5343|5349|5343|5349|5343|5349|5343|1
1615401560000|2021-03-10 18:39:20|5350|5344|5350.5|5344.5|5350.5|5344.5|5350|5344|0
1615401570000|2021-03-10 18:39:30|5351|5345|5350.5|5344.5|5351|5345|5350.5|5344.5|4
1615401580000|2021-03-10 18:39:40|5350|5344|5349|5343|5350|5344|5349|5343|0
1615401590000|2021-03-10 18:39:50|5348.5|5342.5|5349|5343|5349|5343|5348.5|5342.5|2
1615401600000|2021-03-10 18:40:00|5349.5|5343.5|5350|5344|5350|5344|5349|5343|11
1615401610000|2021-03-10 18:40:10|5350.5|5344.5|5351|5345|5351.5|5345.5|5350.5|5344.5|4
1615401620000|2021-03-10 18:40:20|5350.5|5344.5|5349.5|5343.5|5350.5|5344.5|5349.5|5343.5|3
1615401630000|2021-03-10 18:40:30|5350|5344|5350|5344|5350|5344|5350|5344|6
1615401640000|2021-03-10 18:40:40|5350.5|5344.5|5351|5345|5351.5|5345.5|5350.5|5344.5|8
1615401650000|2021-03-10 18:40:50|5351.5|5345.5|5351|5345|5351.5|5345.5|5351|5345|3
1615401660000|2021-03-10 18:41:00|5351.5|5345.5|5352.5|5346.5|5352.5|5346.5|5351.5|5345.5|6
1615401680000|2021-03-10 18:41:20|5353.5|5347.5|5352.5|5346.5|5353.5|5347.5|5352.5|5346.5|2
1615401690000|2021-03-10 18:41:30|||||||||2
1615401700000|2021-03-10 18:41:40|||||||||1
1615401710000|2021-03-10 18:41:50|||||||||3
1615401720000|2021-03-10 18:42:00|5353|5347|5352.5|5346.5|5353|5347|5352.5|5346.5|3
1615401730000|2021-03-10 18:42:10|5353|5347|5352.5|5346.5|5353|5347|5352.5|5346.5|3
1615401740000|2021-03-10 18:42:20|5351|5345|5351|5345|5351|5345|5351|5345|14
1615401760000|2021-03-10 18:42:40|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349|5343|17
1615401770000|2021-03-10 18:42:50|5350.5|5344.5|5351|5345|5351|5345|5350.5|5344.5|18
1615401780000|2021-03-10 18:43:00|5351.5|5345.5|5351.5|5345.5|5352.5|5346.5|5351.5|5345.5|7
1615401790000|2021-03-10 18:43:10|5352.5|5346.5|5352.5|5346.5|5353|5347|5352.5|5346.5|8
1615401800000|2021-03-10 18:43:20|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|10
1615401810000|2021-03-10 18:43:30|||||||||1
1615401820000|2021-03-10 18:43:40|5354.4|5348.4|5354.5|5348.5|5354.5|5348.5|5354.4|5348.4|14
1615401840000|2021-03-10 18:44:00|5353.5|5347.5|5354.5|5348.5|5354.5|5348.5|5353.5|5347.5|20
1615401850000|2021-03-10 18:44:10|5354.4|5348.4|5353.5|5347.5|5354.4|5348.4|5353.5|5347.5|1
1615401860000|2021-03-10 18:44:20|5353|5347|5352|5346|5353|5347|5352|5346|5
1615401870000|2021-03-10 18:44:30|5352.5|5346.5|5351.5|5345.5|5352.5|5346.5|5351.5|5345.5|8
1615401880000|2021-03-10 18:44:40|5350.5|5344.5|5352.5|5346.5|5352.5|5346.5|5349.5|5343.5|21
1615401890000|2021-03-10 18:44:50|5352|5346|5352|5346|5352|5346|5352|5346|2
1615401900000|2021-03-10 18:45:00|5351.5|5345.5|5352.5|5346.5|5352.5|5346.5|5350.5|5344.5|11
1615401910000|2021-03-10 18:45:10|5352.4|5346.4|5351.5|5345.5|5352.4|5346.4|5351.5|5345.5|13
1615401920000|2021-03-10 18:45:20|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5351.5|5345.5|9
1615401930000|2021-03-10 18:45:30|5353|5347|5353.5|5347.5|5353.5|5347.5|5353|5347|6
1615401940000|2021-03-10 18:45:40|5354|5348|5354|5348|5354|5348|5354|5348|1
1615401950000|2021-03-10 18:45:50|||||||||2
1615401960000|2021-03-10 18:46:00|5353.9|5347.9|5352.5|5346.5|5354.5|5348.5|5352|5346|26
1615401970000|2021-03-10 18:46:10|5353.5|5347.5|5352.5|5346.5|5353.5|5347.5|5351|5345|21
1615401980000|2021-03-10 18:46:20|5352|5346|5352.5|5346.5|5352.5|5346.5|5351.9|5345.9|6
1615401990000|2021-03-10 18:46:30|5353.4|5347.4|5354.5|5348.5|5354.5|5348.5|5353.4|5347.4|9
1615402000000|2021-03-10 18:46:40|5354|5348|5354|5348|5354|5348|5354|5348|7
1615402010000|2021-03-10 18:46:50|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|4
1615402020000|2021-03-10 18:47:00|5354|5348|5354|5348|5354|5348|5353.5|5347.5|6
1615402030000|2021-03-10 18:47:10|5353.5|5347.5|5353.5|5347.5|5354|5348|5353.5|5347.5|5
1615402040000|2021-03-10 18:47:20|5353.4|5347.4|5350.5|5344.5|5353.4|5347.4|5350.5|5344.5|17
1615402050000|2021-03-10 18:47:30|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|3
1615402060000|2021-03-10 18:47:40|||||||||1
1615402070000|2021-03-10 18:47:50|5347.5|5341.5|5346.5|5340.5|5348.5|5342.5|5346|5340|13
1615402080000|2021-03-10 18:48:00|5345.5|5339.5|5347|5341|5347|5341|5344.5|5338.5|16
1615402090000|2021-03-10 18:48:10|5346.5|5340.5|5346.5|5340.5|5347.4|5341.4|5346|5340|12
1615402100000|2021-03-10 18:48:20|5345|5339|5344|5338|5345|5339|5344|5338|21
1615402110000|2021-03-10 18:48:30|5343.5|5337.5|5344|5338|5344|5338|5343.5|5337.5|3
1615402120000|2021-03-10 18:48:40|5343.5|5337.5|5342|5336|5343.5|5337.5|5341.5|5335.5|18
1615402130000|2021-03-10 18:48:50|5341.5|5335.5|5341|5335|5341.5|5335.5|5341|5335|1
1615402140000|2021-03-10 18:49:00|5342|5336|5342.5|5336.5|5342.5|5336.5|5342|5336|10
1615402150000|2021-03-10 18:49:10|5342.4|5336.4|5342.5|5336.5|5342.5|5336.5|5341.4|5335.4|3
1615402160000|2021-03-10 18:49:20|5343.5|5337.5|5344|5338|5344.5|5338.5|5343.5|5337.5|10
1615402170000|2021-03-10 18:49:30|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343|5337|0
1615402180000|2021-03-10 18:49:40|5341.5|5335.5|5341.4|5335.4|5341.5|5335.5|5340.4|5334.4|36
1615402190000|2021-03-10 18:49:50|5340.9|5334.9|5344.4|5338.4|5344.4|5338.4|5340.5|5334.5|42
1615402200000|2021-03-10 18:50:00|5345.4|5339.4|5344.9|5338.9|5345.4|5339.4|5343.4|5337.4|9
1615402210000|2021-03-10 18:50:10|5345.4|5339.4|5344.9|5338.9|5345.4|5339.4|5344.9|5338.9|1
1615402220000|2021-03-10 18:50:20|||||||||1
1615402230000|2021-03-10 18:50:30|5345.4|5339.4|5343.9|5337.9|5345.4|5339.4|5343.4|5337.4|4
1615402240000|2021-03-10 18:50:40|||||||||13
1615402250000|2021-03-10 18:50:50|5343.4|5337.4|5342.9|5336.9|5343.4|5337.4|5342.9|5336.9|14
1615402260000|2021-03-10 18:51:00|5343.4|5337.4|5342.4|5336.4|5343.4|5337.4|5342.4|5336.4|12
1615402270000|2021-03-10 18:51:10|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|1
1615402280000|2021-03-10 18:51:20|||||||||1
1615402290000|2021-03-10 18:51:30|||||||||1
1615402300000|2021-03-10 18:51:40|5343.4|5337.4|5342.4|5336.4|5343.5|5337.5|5342.4|5336.4|3
1615402310000|2021-03-10 18:51:50|5342.5|5336.5|5342.9|5336.9|5342.9|5336.9|5342.5|5336.5|11
1615402320000|2021-03-10 18:52:00|5342.5|5336.5|5343.4|5337.4|5343.5|5337.5|5342.5|5336.5|15
1615402330000|2021-03-10 18:52:10|5343.5|5337.5|5343.4|5337.4|5343.5|5337.5|5343.4|5337.4|4
1615402340000|2021-03-10 18:52:20|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|3
1615402350000|2021-03-10 18:52:30|5342.5|5336.5|5342.4|5336.4|5342.5|5336.5|5342.4|5336.4|1
1615402360000|2021-03-10 18:52:40|||||||||1
1615402370000|2021-03-10 18:52:50|5342.5|5336.5|5341.4|5335.4|5342.9|5336.9|5340.5|5334.5|5
1615402380000|2021-03-10 18:53:00|5341.9|5335.9|5341.4|5335.4|5341.9|5335.9|5341.4|5335.4|2
1615402390000|2021-03-10 18:53:10|5340.9|5334.9|5341.4|5335.4|5341.4|5335.4|5340.9|5334.9|4
1615402400000|2021-03-10 18:53:20|||||||||4
1615402410000|2021-03-10 18:53:30|5341.5|5335.5|5341.9|5335.9|5341.9|5335.9|5341.4|5335.4|3
1615402420000|2021-03-10 18:53:40|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|2
1615402430000|2021-03-10 18:53:50|||||||||3
1615402440000|2021-03-10 18:54:00|||||||||15
1615402450000|2021-03-10 18:54:10|5341.4|5335.4|5342.4|5336.4|5342.4|5336.4|5341.4|5335.4|6
1615402460000|2021-03-10 18:54:20|5342.9|5336.9|5341.9|5335.9|5343.4|5337.4|5341.9|5335.9|5
1615402470000|2021-03-10 18:54:30|5342.4|5336.4|5341.9|5335.9|5342.4|5336.4|5341.9|5335.9|2
1615402480000|2021-03-10 18:54:40|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|1
1615402490000|2021-03-10 18:54:50|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|1
1615402500000|2021-03-10 18:55:00|5342.4|5336.4|5343.4|5337.4|5343.4|5337.4|5341.9|5335.9|4
1615402510000|2021-03-10 18:55:10|5342.9|5336.9|5342.9|5336.9|5343.4|5337.4|5342.9|5336.9|3
1615402520000|2021-03-10 18:55:20|5343.4|5337.4|5342.9|5336.9|5343.4|5337.4|5342.9|5336.9|1
1615402530000|2021-03-10 18:55:30|5342.4|5336.4|5342.9|5336.9|5342.9|5336.9|5342.4|5336.4|0
1615402540000|2021-03-10 18:55:40|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|3
1615402560000|2021-03-10 18:56:00|||||||||14
1615402570000|2021-03-10 18:56:10|||||||||1
1615402580000|2021-03-10 18:56:20|||||||||5
1615402590000|2021-03-10 18:56:30|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|3
1615402600000|2021-03-10 18:56:40|5346.9|5340.9|5347.4|5341.4|5347.4|5341.4|5346.9|5340.9|4
1615402610000|2021-03-10 18:56:50|5347.9|5341.9|5347.9|5341.9|5348.4|5342.4|5347.9|5341.9|6
1615402620000|2021-03-10 18:57:00|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|4
1615402630000|2021-03-10 18:57:10|5346.4|5340.4|5346.9|5340.9|5346.9|5340.9|5346.4|5340.4|2
1615402640000|2021-03-10 18:57:20|||||||||1
1615402660000|2021-03-10 18:57:40|5346.4|5340.4|5346.9|5340.9|5346.9|5340.9|5346.4|5340.4|1
1615402670000|2021-03-10 18:57:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1615402680000|2021-03-10 18:58:00|5346.9|5340.9|5347.9|5341.9|5348.4|5342.4|5346.9|5340.9|5
1615402690000|2021-03-10 18:58:10|5348.4|5342.4|5347.9|5341.9|5348.4|5342.4|5347.4|5341.4|2
1615402710000|2021-03-10 18:58:30|5347.4|5341.4|5345.9|5339.9|5347.4|5341.4|5345.4|5339.4|25
1615402720000|2021-03-10 18:58:40|5345.4|5339.4|5345.4|5339.4|5346.4|5340.4|5345.4|5339.4|19
1615402730000|2021-03-10 18:58:50|5346.9|5340.9|5348.4|5342.4|5348.4|5342.4|5346.9|5340.9|10
1615402740000|2021-03-10 18:59:00|5348.9|5342.9|5349.4|5343.4|5349.4|5343.4|5348.9|5342.9|5
1615402750000|2021-03-10 18:59:10|||||||||1
1615402760000|2021-03-10 18:59:20|5348.9|5342.9|5348.9|5342.9|5349.4|5343.4|5347.9|5341.9|6
1615402770000|2021-03-10 18:59:30|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|1
1615402780000|2021-03-10 18:59:40|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|1
1615402790000|2021-03-10 18:59:50|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|2
1615402800000|2021-03-10 19:00:00|5347.9|5341.9|5347.9|5341.9|5348.9|5342.9|5347.9|5341.9|8
1615402810000|2021-03-10 19:00:10|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|2
1615402820000|2021-03-10 19:00:20|5347.9|5341.9|5348.4|5342.4|5348.4|5342.4|5347.9|5341.9|2
1615402830000|2021-03-10 19:00:30|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|2
1615402840000|2021-03-10 19:00:40|5347.4|5341.4|5348.9|5342.9|5349.9|5343.9|5347.4|5341.4|31
1615402850000|2021-03-10 19:00:50|5349.4|5343.4|5348.9|5342.9|5349.4|5343.4|5348.9|5342.9|2
1615402860000|2021-03-10 19:01:00|5349.4|5343.4|5351.4|5345.4|5351.4|5345.4|5349.4|5343.4|2
1615402870000|2021-03-10 19:01:10|5350.9|5344.9|5351.4|5345.4|5351.4|5345.4|5350.9|5344.9|8
1615402880000|2021-03-10 19:01:20|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5
1615402890000|2021-03-10 19:01:30|5352.9|5346.9|5353.4|5347.4|5353.4|5347.4|5352.9|5346.9|7
1615402900000|2021-03-10 19:01:40|5353.9|5347.9|5356.4|5350.4|5356.4|5350.4|5353.4|5347.4|29
1615402910000|2021-03-10 19:01:50|5357.4|5351.4|5356.9|5350.9|5357.9|5351.9|5356.9|5350.9|51
1615402920000|2021-03-10 19:02:00|5357.4|5351.4|5357.9|5351.9|5357.9|5351.9|5356.4|5350.4|16
1615402930000|2021-03-10 19:02:10|5358.4|5352.4|5358.4|5352.4|5358.4|5352.4|5357.9|5351.9|3
1615402940000|2021-03-10 19:02:20|5357.9|5351.9|5356.9|5350.9|5357.9|5351.9|5356.9|5350.9|11
1615402950000|2021-03-10 19:02:30|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|2
1615402960000|2021-03-10 19:02:40|5356.4|5350.4|5356.4|5350.4|5356.9|5350.9|5356.4|5350.4|9
1615402970000|2021-03-10 19:02:50|5356.9|5350.9|5357.9|5351.9|5358.4|5352.4|5356.9|5350.9|14
1615402980000|2021-03-10 19:03:00|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|7
1615402990000|2021-03-10 19:03:10|5354.9|5348.9|5353.9|5347.9|5355.9|5349.9|5353.9|5347.9|14
1615403000000|2021-03-10 19:03:20|5353.4|5347.4|5354.4|5348.4|5354.9|5348.9|5353.4|5347.4|0
1615403010000|2021-03-10 19:03:30|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|4
1615403020000|2021-03-10 19:03:40|5353.4|5347.4|5353.4|5347.4|5353.9|5347.9|5353.4|5347.4|3
1615403030000|2021-03-10 19:03:50|5352.9|5346.9|5353.4|5347.4|5353.4|5347.4|5352.9|5346.9|6
1615403040000|2021-03-10 19:04:00|5352.4|5346.4|5353.9|5347.9|5353.9|5347.9|5352.4|5346.4|7
1615403050000|2021-03-10 19:04:10|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|0
1615403060000|2021-03-10 19:04:20|5354.4|5348.4|5356.4|5350.4|5356.4|5350.4|5354.4|5348.4|20
1615403070000|2021-03-10 19:04:30|5355.4|5349.4|5355.9|5349.9|5355.9|5349.9|5355.4|5349.4|8
1615403080000|2021-03-10 19:04:40|5355.4|5349.4|5353.9|5347.9|5355.4|5349.4|5353.9|5347.9|4
1615403090000|2021-03-10 19:04:50|||||||||1
1615403100000|2021-03-10 19:05:00|5354.4|5348.4|5354.4|5348.4|5355.4|5349.4|5353.9|5347.9|4
1615403110000|2021-03-10 19:05:10|5354.9|5348.9|5355.9|5349.9|5355.9|5349.9|5354.4|5348.4|20
1615403120000|2021-03-10 19:05:20|||||||||3
1615403130000|2021-03-10 19:05:30|5356.9|5350.9|5357.4|5351.4|5357.4|5351.4|5356.9|5350.9|7
1615403140000|2021-03-10 19:05:40|5357.9|5351.9|5357.4|5351.4|5357.9|5351.9|5357.4|5351.4|7
1615403150000|2021-03-10 19:05:50|5356.4|5350.4|5357.4|5351.4|5357.4|5351.4|5356.4|5350.4|3
1615403160000|2021-03-10 19:06:00|5356.9|5350.9|5357.4|5351.4|5357.4|5351.4|5356.9|5350.9|7
1615403170000|2021-03-10 19:06:10|5357.9|5351.9|5357.4|5351.4|5358.9|5352.9|5357.4|5351.4|13
1615403180000|2021-03-10 19:06:20|5356.9|5350.9|5355.4|5349.4|5356.9|5350.9|5354.4|5348.4|9
1615403190000|2021-03-10 19:06:30|5354.9|5348.9|5353.9|5347.9|5354.9|5348.9|5353.9|5347.9|13
1615403200000|2021-03-10 19:06:40|5354.9|5348.9|5355.4|5349.4|5355.4|5349.4|5354.9|5348.9|0
1615403210000|2021-03-10 19:06:50|5354.9|5348.9|5353.9|5347.9|5354.9|5348.9|5353.9|5347.9|16
1615403220000|2021-03-10 19:07:00|5354.4|5348.4|5353.4|5347.4|5356.4|5350.4|5353.4|5347.4|21
1615403230000|2021-03-10 19:07:10|5353.9|5347.9|5353.9|5347.9|5354.4|5348.4|5353.9|5347.9|4
1615403240000|2021-03-10 19:07:20|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|1
1615403250000|2021-03-10 19:07:30|5352.4|5346.4|5353.4|5347.4|5353.4|5347.4|5351.4|5345.4|17
1615403260000|2021-03-10 19:07:40|5352.9|5346.9|5351.4|5345.4|5353.9|5347.9|5351.4|5345.4|10
1615403270000|2021-03-10 19:07:50|5351.9|5345.9|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|3
1615403280000|2021-03-10 19:08:00|5351.9|5345.9|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|3
1615403290000|2021-03-10 19:08:10|5352.9|5346.9|5353.9|5347.9|5353.9|5347.9|5352.9|5346.9|3
1615403300000|2021-03-10 19:08:20|5354.4|5348.4|5353.4|5347.4|5354.4|5348.4|5353.4|5347.4|10
1615403310000|2021-03-10 19:08:30|5352.4|5346.4|5352.9|5346.9|5352.9|5346.9|5352.4|5346.4|4
1615403320000|2021-03-10 19:08:40|5352.4|5346.4|5351.4|5345.4|5352.4|5346.4|5351.4|5345.4|14
1615403330000|2021-03-10 19:08:50|5350.9|5344.9|5355.9|5349.9|5356.4|5350.4|5350.9|5344.9|46
1615403340000|2021-03-10 19:09:00|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5355.9|5349.9|3
1615403350000|2021-03-10 19:09:10|5355.4|5349.4|5357.4|5351.4|5357.4|5351.4|5354.4|5348.4|9
1615403360000|2021-03-10 19:09:20|||||||||17
1615403370000|2021-03-10 19:09:30|5356.4|5350.4|5354.9|5348.9|5357.4|5351.4|5354.4|5348.4|18
1615403380000|2021-03-10 19:09:40|||||||||2
1615403390000|2021-03-10 19:09:50|5354.4|5348.4|5354.9|5348.9|5355.4|5349.4|5354.4|5348.4|8
1615403400000|2021-03-10 19:10:00|5355.4|5349.4|5353.9|5347.9|5355.4|5349.4|5353.9|5347.9|35
1615403410000|2021-03-10 19:10:10|5353.4|5347.4|5350.4|5344.4|5353.9|5347.9|5350.4|5344.4|25
1615403420000|2021-03-10 19:10:20|5351.4|5345.4|5351.9|5345.9|5351.9|5345.9|5351.4|5345.4|4
1615403430000|2021-03-10 19:10:30|5353.4|5347.4|5354.4|5348.4|5354.4|5348.4|5353.4|5347.4|21
1615403440000|2021-03-10 19:10:40|5352.9|5346.9|5355.9|5349.9|5356.4|5350.4|5352.9|5346.9|22
1615403450000|2021-03-10 19:10:50|5355.4|5349.4|5353.4|5347.4|5355.4|5349.4|5353.4|5347.4|17
1615403460000|2021-03-10 19:11:00|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|3
1615403470000|2021-03-10 19:11:10|5353.4|5347.4|5353.4|5347.4|5353.9|5347.9|5353.4|5347.4|1
1615403480000|2021-03-10 19:11:20|5352.9|5346.9|5354.4|5348.4|5354.4|5348.4|5352.9|5346.9|9
1615403490000|2021-03-10 19:11:30|5354.9|5348.9|5355.9|5349.9|5355.9|5349.9|5354.9|5348.9|6
1615403500000|2021-03-10 19:11:40|5354.9|5348.9|5355.9|5349.9|5355.9|5349.9|5354.9|5348.9|14
1615403510000|2021-03-10 19:11:50|5356.4|5350.4|5355.9|5349.9|5356.4|5350.4|5355.9|5349.9|6
1615403520000|2021-03-10 19:12:00|5355.8|5349.8|5351.9|5345.9|5355.8|5349.8|5351.4|5345.4|21
1615403530000|2021-03-10 19:12:10|5352.4|5346.4|5352.4|5346.4|5352.9|5346.9|5351.9|5345.9|26
1615403540000|2021-03-10 19:12:20|5353.4|5347.4|5351.4|5345.4|5353.4|5347.4|5351.4|5345.4|46
1615403550000|2021-03-10 19:12:30|5351.9|5345.9|5353.4|5347.4|5353.4|5347.4|5351.9|5345.9|13
1615403560000|2021-03-10 19:12:40|5352.9|5346.9|5348.4|5342.4|5353.4|5347.4|5348.4|5342.4|37
1615403570000|2021-03-10 19:12:50|5348.9|5342.9|5346.4|5340.4|5348.9|5342.9|5345.9|5339.9|16
1615403580000|2021-03-10 19:13:00|5348.9|5342.9|5348.9|5342.9|5350.4|5344.4|5348.4|5342.4|24
1615403590000|2021-03-10 19:13:10|5348.4|5342.4|5348.9|5342.9|5349.4|5343.4|5348.4|5342.4|10
1615403600000|2021-03-10 19:13:20|5347.9|5341.9|5349.4|5343.4|5352.4|5346.4|5346.4|5340.4|33
1615403610000|2021-03-10 19:13:30|5349.9|5343.9|5351.4|5345.4|5352.9|5346.9|5349.9|5343.9|41
1615403620000|2021-03-10 19:13:40|5352.4|5346.4|5351.4|5345.4|5353.4|5347.4|5351.4|5345.4|22
1615403630000|2021-03-10 19:13:50|5350.9|5344.9|5352.4|5346.4|5353.4|5347.4|5349.4|5343.4|104
1615403640000|2021-03-10 19:14:00|5353.4|5347.4|5354.9|5348.9|5356.4|5350.4|5353.4|5347.4|238
1615403650000|2021-03-10 19:14:10|5354.4|5348.4|5359.9|5353.9|5361.4|5355.4|5354.4|5348.4|289
1615403660000|2021-03-10 19:14:20|5360.4|5354.4|5360.4|5354.4|5363.4|5357.4|5358.9|5352.9|207
1615403670000|2021-03-10 19:14:30|5359.9|5353.9|5361.9|5355.9|5362.4|5356.4|5359.4|5353.4|123
1615403680000|2021-03-10 19:14:40|5361.4|5355.4|5358.4|5352.4|5361.9|5355.9|5358.4|5352.4|207
1615403690000|2021-03-10 19:14:50|5358.9|5352.9|5359.9|5353.9|5360.4|5354.4|5357.4|5351.4|156
1615403700000|2021-03-10 19:15:00|5360.4|5354.4|5358.9|5352.9|5360.9|5354.9|5358.9|5352.9|38
1615403710000|2021-03-10 19:15:10|5359.4|5353.4|5360.9|5354.9|5360.9|5354.9|5359.4|5353.4|3
1615403720000|2021-03-10 19:15:20|5359.4|5353.4|5354.4|5348.4|5359.4|5353.4|5354.4|5348.4|20
1615403730000|2021-03-10 19:15:30|5353.9|5347.9|5353.4|5347.4|5353.9|5347.9|5353.4|5347.4|5
1615403740000|2021-03-10 19:15:40|5353.9|5347.9|5353.4|5347.4|5354.4|5348.4|5352.4|5346.4|14
1615403750000|2021-03-10 19:15:50|5353.9|5347.9|5354.4|5348.4|5354.4|5348.4|5353.9|5347.9|19
1615403760000|2021-03-10 19:16:00|||||||||48
1615403770000|2021-03-10 19:16:10|||||||||7
1615403780000|2021-03-10 19:16:20|5353.9|5347.9|5353.4|5347.4|5353.9|5347.9|5353.4|5347.4|25
1615403790000|2021-03-10 19:16:30|5352.4|5346.4|5352.4|5346.4|5353.4|5347.4|5352.4|5346.4|17
1615403800000|2021-03-10 19:16:40|5350.4|5344.4|5349.4|5343.4|5350.4|5344.4|5349.4|5343.4|7
1615403810000|2021-03-10 19:16:50|5350.4|5344.4|5351|5345|5352.4|5346.4|5350.4|5344.4|12
1615403820000|2021-03-10 19:17:00|5351.1|5345.1|5351.5|5345.5|5352.5|5346.5|5351|5345|9
1615403830000|2021-03-10 19:17:10|5350.5|5344.5|5350.5|5344.5|5351|5345|5350.5|5344.5|4
1615403840000|2021-03-10 19:17:20|5350.6|5344.6|5350.5|5344.5|5351.5|5345.5|5350.5|5344.5|4
1615403850000|2021-03-10 19:17:30|5351|5345|5351|5345|5351|5345|5350.5|5344.5|12
1615403860000|2021-03-10 19:17:40|5351.5|5345.5|5351.5|5345.5|5351.5|5345.5|5351|5345|0
1615403870000|2021-03-10 19:17:50|5352|5346|5352.5|5346.5|5352.5|5346.5|5352|5346|23
1615403880000|2021-03-10 19:18:00|5353|5347|5353.5|5347.5|5353.5|5347.5|5352.5|5346.5|5
1615403890000|2021-03-10 19:18:10|5354|5348|5355.5|5349.5|5355.5|5349.5|5354|5348|15
1615403900000|2021-03-10 19:18:20|5355|5349|5357.5|5351.5|5357.5|5351.5|5354|5348|19
1615403910000|2021-03-10 19:18:30|5356.5|5350.5|5353.8|5347.8|5356.5|5350.5|5352.8|5346.8|111
1615403920000|2021-03-10 19:18:40|5353.3|5347.3|5354.8|5348.8|5354.8|5348.8|5352.3|5346.3|6
1615403930000|2021-03-10 19:18:50|5353.8|5347.8|5354.3|5348.3|5354.3|5348.3|5353.8|5347.8|6
1615403940000|2021-03-10 19:19:00|5353.8|5347.8|5353.8|5347.8|5354.3|5348.3|5353.8|5347.8|10
1615403950000|2021-03-10 19:19:10|5353.3|5347.3|5353.8|5347.8|5353.8|5347.8|5352.8|5346.8|2
1615403960000|2021-03-10 19:19:20|5354.8|5348.8|5354.3|5348.3|5354.8|5348.8|5354.3|5348.3|20
1615403970000|2021-03-10 19:19:30|5354.8|5348.8|5354.3|5348.3|5354.8|5348.8|5354.3|5348.3|7
1615403980000|2021-03-10 19:19:40|5354.8|5348.8|5354.8|5348.8|5355.8|5349.8|5354.8|5348.8|14
1615403990000|2021-03-10 19:19:50|5354.3|5348.3|5352.3|5346.3|5354.3|5348.3|5352.3|5346.3|23
1615466560000|2021-03-11 12:42:40|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1615466570000|2021-03-11 12:42:50|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|2
1615466580000|2021-03-11 12:43:00|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1615466590000|2021-03-11 12:43:10|5379.8|5373.8|5379.3|5373.3|5379.8|5373.8|5379.3|5373.3|0
1615466600000|2021-03-11 12:43:20|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|0
1615466610000|2021-03-11 12:43:30|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|0
1615466630000|2021-03-11 12:43:50|||||||||1
1615466640000|2021-03-11 12:44:00|||||||||1
1615466650000|2021-03-11 12:44:10|5379.8|5373.8|5379.3|5373.3|5379.8|5373.8|5379.3|5373.3|1
1615466660000|2021-03-11 12:44:20|||||||||2
1615466670000|2021-03-11 12:44:30|||||||||1
1615466690000|2021-03-11 12:44:50|5378.8|5372.8|5379.3|5373.3|5379.3|5373.3|5378.8|5372.8|1
1615466700000|2021-03-11 12:45:00|5378.8|5372.8|5378.3|5372.3|5379.3|5373.3|5378.3|5372.3|0
1615466710000|2021-03-11 12:45:10|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|0
1615466720000|2021-03-11 12:45:20|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|2
1615466730000|2021-03-11 12:45:30|5378.8|5372.8|5378.8|5372.8|5378.8|5372.8|5378.8|5372.8|0
1615466750000|2021-03-11 12:45:50|5378.3|5372.3|5378.3|5372.3|5378.3|5372.3|5378.3|5372.3|0
1615466760000|2021-03-11 12:46:00|5378.8|5372.8|5378.8|5372.8|5378.8|5372.8|5378.8|5372.8|0
1615466770000|2021-03-11 12:46:10|5379.3|5373.3|5380.3|5374.3|5380.3|5374.3|5378.8|5372.8|0
1615466780000|2021-03-11 12:46:20|5379.8|5373.8|5379.3|5373.3|5379.8|5373.8|5378.8|5372.8|1
1615466790000|2021-03-11 12:46:30|5379.8|5373.8|5380.3|5374.3|5380.8|5374.8|5379.8|5373.8|3
1615466810000|2021-03-11 12:46:50|5379.3|5373.3|5379.8|5373.8|5379.8|5373.8|5379.3|5373.3|2
1615466820000|2021-03-11 12:47:00|5379.3|5373.3|5379.8|5373.8|5379.8|5373.8|5379.3|5373.3|1
1615466830000|2021-03-11 12:47:10|5379.3|5373.3|5378.8|5372.8|5379.3|5373.3|5378.8|5372.8|0
1615466840000|2021-03-11 12:47:20|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|5379.3|5373.3|0
1615466850000|2021-03-11 12:47:30|5378.8|5372.8|5380.3|5374.3|5380.3|5374.3|5378.8|5372.8|1
1615466860000|2021-03-11 12:47:40|5380.8|5374.8|5380.3|5374.3|5380.8|5374.8|5380.3|5374.3|0
1615466870000|2021-03-11 12:47:50|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|0
1615466880000|2021-03-11 12:48:00|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5379.8|5373.8|4
1615466890000|2021-03-11 12:48:10|5379.8|5373.8|5380.3|5374.3|5380.3|5374.3|5379.8|5373.8|0
1615466900000|2021-03-11 12:48:20|5379.8|5373.8|5380.3|5374.3|5380.3|5374.3|5379.8|5373.8|0
1615466910000|2021-03-11 12:48:30|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|0
1615466930000|2021-03-11 12:48:50|5380.3|5374.3|5380.3|5374.3|5380.8|5374.8|5380.3|5374.3|0
1615466940000|2021-03-11 12:49:00|5379.8|5373.8|5380.3|5374.3|5380.3|5374.3|5379.8|5373.8|1
1615466950000|2021-03-11 12:49:10|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|0
1615466960000|2021-03-11 12:49:20|5381.3|5375.3|5381.8|5375.8|5381.8|5375.8|5381.3|5375.3|2
1615466970000|2021-03-11 12:49:30|5381.3|5375.3|5380.8|5374.8|5381.3|5375.3|5380.8|5374.8|0
1615466980000|2021-03-11 12:49:40|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|5380.8|5374.8|0
1615466990000|2021-03-11 12:49:50|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|2
1615467000000|2021-03-11 12:50:00|5383.8|5377.8|5383.3|5377.3|5384.3|5378.3|5383.3|5377.3|2
1615467010000|2021-03-11 12:50:10|5383.8|5377.8|5388.3|5382.3|5388.3|5382.3|5383.8|5377.8|5
1615467020000|2021-03-11 12:50:20|5388.8|5382.8|5388.8|5382.8|5388.8|5382.8|5387.3|5381.3|9
1615467030000|2021-03-11 12:50:30|5389.8|5383.8|5389.8|5383.8|5390.3|5384.3|5389.8|5383.8|15
1615467040000|2021-03-11 12:50:40|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|2
1615467060000|2021-03-11 12:51:00|5389.8|5383.8|5391.3|5385.3|5391.3|5385.3|5389.8|5383.8|79
1615467080000|2021-03-11 12:51:20|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|2
1615467090000|2021-03-11 12:51:30|5390.3|5384.3|5390.8|5384.8|5390.8|5384.8|5390.3|5384.3|1
1615467100000|2021-03-11 12:51:40|5390.3|5384.3|5391.3|5385.3|5391.3|5385.3|5390.3|5384.3|1
1615467110000|2021-03-11 12:51:50|5391.8|5385.8|5392.3|5386.3|5392.3|5386.3|5391.3|5385.3|15
1615467120000|2021-03-11 12:52:00|5392.8|5386.8|5391.3|5385.3|5392.8|5386.8|5391.3|5385.3|5
1615467130000|2021-03-11 12:52:10|5391.8|5385.8|5392.8|5386.8|5392.8|5386.8|5391.8|5385.8|16
1615467150000|2021-03-11 12:52:30|5393.3|5387.3|5395.3|5389.3|5395.8|5389.8|5393.3|5387.3|21
1615467160000|2021-03-11 12:52:40|5395.8|5389.8|5396.3|5390.3|5396.3|5390.3|5395.8|5389.8|6
1615467170000|2021-03-11 12:52:50|5396.8|5390.8|5393.8|5387.8|5396.8|5390.8|5393.8|5387.8|4
1615467180000|2021-03-11 12:53:00|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|0
1615467190000|2021-03-11 12:53:10|5392.8|5386.8|5392.3|5386.3|5392.8|5386.8|5392.3|5386.3|2
1615467200000|2021-03-11 12:53:20|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|3
1615467210000|2021-03-11 12:53:30|5391.3|5385.3|5390.8|5384.8|5391.8|5385.8|5390.8|5384.8|1
1615467220000|2021-03-11 12:53:40|5391.8|5385.8|5392.3|5386.3|5392.3|5386.3|5391.8|5385.8|5
1615467230000|2021-03-11 12:53:50|5391.8|5385.8|5391.3|5385.3|5391.8|5385.8|5391.3|5385.3|2
1615467240000|2021-03-11 12:54:00|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|1
1615467250000|2021-03-11 12:54:10|5391.3|5385.3|5390.8|5384.8|5391.8|5385.8|5390.8|5384.8|1
1615467260000|2021-03-11 12:54:20|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|0
1615467270000|2021-03-11 12:54:30|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5
1615467280000|2021-03-11 12:54:40|5388.8|5382.8|5390.3|5384.3|5390.3|5384.3|5388.8|5382.8|1
1615467290000|2021-03-11 12:54:50|5389.8|5383.8|5389.3|5383.3|5389.8|5383.8|5389.3|5383.3|2
1615467300000|2021-03-11 12:55:00|5389.8|5383.8|5390.8|5384.8|5390.8|5384.8|5389.8|5383.8|3
1615467310000|2021-03-11 12:55:10|5391.3|5385.3|5390.8|5384.8|5391.3|5385.3|5390.8|5384.8|1
1615467320000|2021-03-11 12:55:20|5391.8|5385.8|5391.3|5385.3|5391.8|5385.8|5391.3|5385.3|1
1615467330000|2021-03-11 12:55:30|||||||||2
1615467350000|2021-03-11 12:55:50|5391.8|5385.8|5392.3|5386.3|5392.3|5386.3|5391.8|5385.8|1
1615467360000|2021-03-11 12:56:00|||||||||1
1615467370000|2021-03-11 12:56:10|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|1
1615467390000|2021-03-11 12:56:30|5391.8|5385.8|5390.3|5384.3|5391.8|5385.8|5390.3|5384.3|2
1615467400000|2021-03-11 12:56:40|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|1
1615467410000|2021-03-11 12:56:50|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5388.3|5382.3|4
1615467420000|2021-03-11 12:57:00|5389.8|5383.8|5390.3|5384.3|5390.3|5384.3|5389.3|5383.3|1
1615467450000|2021-03-11 12:57:30|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|0
1615467470000|2021-03-11 12:57:50|||||||||2
1615467480000|2021-03-11 12:58:00|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|0
1615467530000|2021-03-11 12:58:50|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|0
1615467540000|2021-03-11 12:59:00|5389.3|5383.3|5388.3|5382.3|5389.3|5383.3|5388.3|5382.3|1
1615467570000|2021-03-11 12:59:30|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|1
1615467580000|2021-03-11 12:59:40|5388.8|5382.8|5389.3|5383.3|5389.3|5383.3|5388.8|5382.8|0
1615467600000|2021-03-11 13:00:00|5388.8|5382.8|5392.3|5386.3|5392.3|5386.3|5388.8|5382.8|7
1615467610000|2021-03-11 13:00:10|5391.3|5385.3|5392.8|5386.8|5392.8|5386.8|5390.8|5384.8|6
1615467620000|2021-03-11 13:00:20|5393.3|5387.3|5392.8|5386.8|5393.3|5387.3|5392.8|5386.8|0
1615467630000|2021-03-11 13:00:30|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|3
1615467640000|2021-03-11 13:00:40|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|11
1615467650000|2021-03-11 13:00:50|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|2
1615467660000|2021-03-11 13:01:00|5392.3|5386.3|5391.8|5385.8|5392.3|5386.3|5391.8|5385.8|1
1615467670000|2021-03-11 13:01:10|5392.3|5386.3|5393.8|5387.8|5393.8|5387.8|5392.3|5386.3|4
1615467680000|2021-03-11 13:01:20|5394.3|5388.3|5394.8|5388.8|5395.3|5389.3|5394.3|5388.3|4
1615467690000|2021-03-11 13:01:30|5395.3|5389.3|5394.3|5388.3|5395.3|5389.3|5394.3|5388.3|2
1615467700000|2021-03-11 13:01:40|5394.8|5388.8|5395.3|5389.3|5395.3|5389.3|5394.8|5388.8|2
1615467710000|2021-03-11 13:01:50|5394.8|5388.8|5395.3|5389.3|5395.3|5389.3|5394.8|5388.8|2
1615467720000|2021-03-11 13:02:00|||||||||9
1615467730000|2021-03-11 13:02:10|5395.8|5389.8|5396.3|5390.3|5396.3|5390.3|5395.8|5389.8|1
1615467740000|2021-03-11 13:02:20|5395.8|5389.8|5396.3|5390.3|5396.3|5390.3|5395.8|5389.8|1
1615467750000|2021-03-11 13:02:30|5395.8|5389.8|5395.8|5389.8|5395.8|5389.8|5395.8|5389.8|0
1615467770000|2021-03-11 13:02:50|5393.8|5387.8|5394.3|5388.3|5394.3|5388.3|5393.8|5387.8|2
1615467780000|2021-03-11 13:03:00|5394.8|5388.8|5393.8|5387.8|5395.3|5389.3|5393.8|5387.8|4
1615467790000|2021-03-11 13:03:10|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|5393.8|5387.8|5
1615467800000|2021-03-11 13:03:20|||||||||1
1615467820000|2021-03-11 13:03:40|5394.8|5388.8|5394.3|5388.3|5395.3|5389.3|5394.3|5388.3|3
1615467830000|2021-03-11 13:03:50|5394.8|5388.8|5394.3|5388.3|5394.8|5388.8|5394.3|5388.3|0
1615467840000|2021-03-11 13:04:00|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|0
1615467850000|2021-03-11 13:04:10|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|0
1615467870000|2021-03-11 13:04:30|5394.8|5388.8|5393.8|5387.8|5394.8|5388.8|5393.8|5387.8|3
1615467900000|2021-03-11 13:05:00|5394.3|5388.3|5394.3|5388.3|5394.8|5388.8|5394.3|5388.3|4
1615467920000|2021-03-11 13:05:20|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|0
1615467930000|2021-03-11 13:05:30|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|1
1615467940000|2021-03-11 13:05:40|5395.3|5389.3|5395.8|5389.8|5395.8|5389.8|5395.3|5389.3|2
1615467950000|2021-03-11 13:05:50|5396.3|5390.3|5396.3|5390.3|5396.8|5390.8|5396.3|5390.3|3
1615467970000|2021-03-11 13:06:10|5396.8|5390.8|5396.3|5390.3|5396.8|5390.8|5396.3|5390.3|2
1615467980000|2021-03-11 13:06:20|5395.8|5389.8|5396.3|5390.3|5396.3|5390.3|5395.8|5389.8|0
1615467990000|2021-03-11 13:06:30|5396.8|5390.8|5396.3|5390.3|5396.8|5390.8|5396.3|5390.3|1
1615468000000|2021-03-11 13:06:40|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|2
1615468010000|2021-03-11 13:06:50|||||||||1
1615468020000|2021-03-11 13:07:00|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5397.8|5391.8|5
1615468030000|2021-03-11 13:07:10|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|3
1615468040000|2021-03-11 13:07:20|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|12
1615468050000|2021-03-11 13:07:30|||||||||4
1615468070000|2021-03-11 13:07:50|5400.3|5394.3|5400.3|5394.3|5400.8|5394.8|5400.3|5394.3|14
1615468080000|2021-03-11 13:08:00|5400.8|5394.8|5401.8|5395.8|5401.8|5395.8|5400.3|5394.3|21
1615468090000|2021-03-11 13:08:10|5401.3|5395.3|5401.8|5395.8|5401.8|5395.8|5401.3|5395.3|5
1615468100000|2021-03-11 13:08:20|||||||||2
1615468110000|2021-03-11 13:08:30|5399.8|5393.8|5399.3|5393.3|5399.8|5393.8|5399.3|5393.3|3
1615468120000|2021-03-11 13:08:40|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|0
1615468140000|2021-03-11 13:09:00|5400.3|5394.3|5400.3|5394.3|5400.8|5394.8|5399.8|5393.8|9
1615468160000|2021-03-11 13:09:20|||||||||1
1615468170000|2021-03-11 13:09:30|5400.8|5394.8|5399.3|5393.3|5400.8|5394.8|5398.8|5392.8|13
1615468180000|2021-03-11 13:09:40|5399.8|5393.8|5399.3|5393.3|5399.8|5393.8|5399.3|5393.3|5
1615468190000|2021-03-11 13:09:50|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|0
1615468210000|2021-03-11 13:10:10|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5397.3|5391.3|6
1615468220000|2021-03-11 13:10:20|5397.3|5391.3|5397.8|5391.8|5397.8|5391.8|5397.3|5391.3|2
1615468230000|2021-03-11 13:10:30|5398.8|5392.8|5399.3|5393.3|5400.3|5394.3|5398.8|5392.8|5
1615468250000|2021-03-11 13:10:50|5399.8|5393.8|5399.3|5393.3|5399.8|5393.8|5398.8|5392.8|2
1615468260000|2021-03-11 13:11:00|5399.8|5393.8|5399.3|5393.3|5399.8|5393.8|5399.3|5393.3|1
1615468270000|2021-03-11 13:11:10|5399.8|5393.8|5400.3|5394.3|5400.3|5394.3|5399.8|5393.8|2
1615468280000|2021-03-11 13:11:20|5401.3|5395.3|5401.8|5395.8|5401.8|5395.8|5401.3|5395.3|1
1615468290000|2021-03-11 13:11:30|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|1
1615468300000|2021-03-11 13:11:40|5401.8|5395.8|5402.8|5396.8|5402.8|5396.8|5401.8|5395.8|11
1615468310000|2021-03-11 13:11:50|||||||||3
1615468320000|2021-03-11 13:12:00|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|4
1615468330000|2021-03-11 13:12:10|5401.8|5395.8|5402.3|5396.3|5402.3|5396.3|5401.8|5395.8|2
1615468340000|2021-03-11 13:12:20|5401.8|5395.8|5401.8|5395.8|5402.3|5396.3|5401.3|5395.3|2
1615468350000|2021-03-11 13:12:30|5402.3|5396.3|5402.8|5396.8|5402.8|5396.8|5401.8|5395.8|2
1615468360000|2021-03-11 13:12:40|||||||||24
1615468370000|2021-03-11 13:12:50|||||||||8
1615468380000|2021-03-11 13:13:00|5401.3|5395.3|5401.8|5395.8|5401.8|5395.8|5401.3|5395.3|6
1615468390000|2021-03-11 13:13:10|5402.3|5396.3|5402.8|5396.8|5402.8|5396.8|5401.8|5395.8|2
1615468400000|2021-03-11 13:13:20|5402.3|5396.3|5401.8|5395.8|5402.3|5396.3|5401.8|5395.8|15
1615468410000|2021-03-11 13:13:30|5401.3|5395.3|5400.8|5394.8|5401.8|5395.8|5400.8|5394.8|3
1615468420000|2021-03-11 13:13:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5399.8|5393.8|9
1615468430000|2021-03-11 13:13:50|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|5400.3|5394.3|3
1615468440000|2021-03-11 13:14:00|5400.3|5394.3|5402.3|5396.3|5402.8|5396.8|5400.3|5394.3|62
1615468450000|2021-03-11 13:14:10|5402.8|5396.8|5401.3|5395.3|5402.8|5396.8|5401.3|5395.3|2
1615468460000|2021-03-11 13:14:20|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|0
1615468470000|2021-03-11 13:14:30|5401.3|5395.3|5400.8|5394.8|5401.3|5395.3|5400.8|5394.8|1
1615468480000|2021-03-11 13:14:40|5400.3|5394.3|5399.8|5393.8|5400.3|5394.3|5399.3|5393.3|6
1615468490000|2021-03-11 13:14:50|5400.3|5394.3|5397.3|5391.3|5400.3|5394.3|5397.3|5391.3|12
1615468500000|2021-03-11 13:15:00|5396.3|5390.3|5396.3|5390.3|5396.8|5390.8|5395.8|5389.8|8
1615468510000|2021-03-11 13:15:10|5396.8|5390.8|5395.3|5389.3|5396.8|5390.8|5394.8|5388.8|21
1615468520000|2021-03-11 13:15:20|5395.8|5389.8|5395.8|5389.8|5395.8|5389.8|5394.8|5388.8|4
1615468530000|2021-03-11 13:15:30|5394.8|5388.8|5394.8|5388.8|5395.3|5389.3|5394.8|5388.8|11
1615468540000|2021-03-11 13:15:40|||||||||2
1615468550000|2021-03-11 13:15:50|5395.8|5389.8|5395.8|5389.8|5395.8|5389.8|5395.8|5389.8|3
1615468560000|2021-03-11 13:16:00|5396.8|5390.8|5397.3|5391.3|5397.8|5391.8|5396.8|5390.8|6
1615468570000|2021-03-11 13:16:10|5396.8|5390.8|5396.3|5390.3|5396.8|5390.8|5396.3|5390.3|1
1615468580000|2021-03-11 13:16:20|5395.8|5389.8|5395.8|5389.8|5395.8|5389.8|5395.3|5389.3|0
1615468590000|2021-03-11 13:16:30|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|1
1615468600000|2021-03-11 13:16:40|5396.8|5390.8|5396.3|5390.3|5396.8|5390.8|5396.3|5390.3|1
1615468610000|2021-03-11 13:16:50|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|0
1615468620000|2021-03-11 13:17:00|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|3
1615468630000|2021-03-11 13:17:10|5398.8|5392.8|5398.3|5392.3|5398.8|5392.8|5398.3|5392.3|3
1615468640000|2021-03-11 13:17:20|5398.8|5392.8|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|0
1615468650000|2021-03-11 13:17:30|5398.8|5392.8|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|1
1615468660000|2021-03-11 13:17:40|5399.8|5393.8|5399.3|5393.3|5399.8|5393.8|5399.3|5393.3|1
1615468670000|2021-03-11 13:17:50|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|0
1615468680000|2021-03-11 13:18:00|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|1
1615468690000|2021-03-11 13:18:10|||||||||1
1615468710000|2021-03-11 13:18:30|5399.8|5393.8|5399.3|5393.3|5399.8|5393.8|5399.3|5393.3|2
1615468720000|2021-03-11 13:18:40|5398.8|5392.8|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|2
1615468740000|2021-03-11 13:19:00|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|0
1615468760000|2021-03-11 13:19:20|5399.3|5393.3|5396.3|5390.3|5399.3|5393.3|5396.3|5390.3|26
1615468770000|2021-03-11 13:19:30|5395.3|5389.3|5395.3|5389.3|5395.3|5389.3|5395.3|5389.3|2
1615468790000|2021-03-11 13:19:50|5395.7|5389.7|5396.3|5390.3|5396.3|5390.3|5395.7|5389.7|1
1615468800000|2021-03-11 13:20:00|5395.8|5389.8|5395.3|5389.3|5395.8|5389.8|5394.8|5388.8|3
1615468810000|2021-03-11 13:20:10|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|3
1615468820000|2021-03-11 13:20:20|5395.3|5389.3|5394.3|5388.3|5395.3|5389.3|5394.3|5388.3|3
1615468830000|2021-03-11 13:20:30|5394.2|5388.2|5394.3|5388.3|5394.3|5388.3|5394.2|5388.2|2
1615468840000|2021-03-11 13:20:40|5393.8|5387.8|5393.3|5387.3|5393.8|5387.8|5393.3|5387.3|4
1615468850000|2021-03-11 13:20:50|5393.2|5387.2|5394.3|5388.3|5394.3|5388.3|5392.8|5386.8|3
1615468860000|2021-03-11 13:21:00|5393.8|5387.8|5393.8|5387.8|5394.3|5388.3|5393.8|5387.8|7
1615468870000|2021-03-11 13:21:10|5393.3|5387.3|5393.8|5387.8|5393.8|5387.8|5393.3|5387.3|0
1615468880000|2021-03-11 13:21:20|5393.3|5387.3|5394.3|5388.3|5394.3|5388.3|5393.3|5387.3|3
1615468890000|2021-03-11 13:21:30|5395.3|5389.3|5394.3|5388.3|5395.3|5389.3|5393.8|5387.8|1
1615468900000|2021-03-11 13:21:40|5394.7|5388.7|5395.3|5389.3|5395.8|5389.8|5394.7|5388.7|1
1615468910000|2021-03-11 13:21:50|5395.2|5389.2|5394.8|5388.8|5395.2|5389.2|5394.8|5388.8|1
1615468920000|2021-03-11 13:22:00|5395.3|5389.3|5395.3|5389.3|5395.3|5389.3|5395.3|5389.3|0
1615468930000|2021-03-11 13:22:10|5394.8|5388.8|5395.3|5389.3|5395.3|5389.3|5394.8|5388.8|2
1615468940000|2021-03-11 13:22:20|5395.7|5389.7|5395.3|5389.3|5395.8|5389.8|5395.3|5389.3|0
1615468950000|2021-03-11 13:22:30|5395.7|5389.7|5397.8|5391.8|5397.8|5391.8|5395.7|5389.7|4
1615468960000|2021-03-11 13:22:40|5396.3|5390.3|5397.8|5391.8|5397.8|5391.8|5396.3|5390.3|8
1615468970000|2021-03-11 13:22:50|5396.8|5390.8|5397.8|5391.8|5397.8|5391.8|5396.8|5390.8|6
1615468980000|2021-03-11 13:23:00|5397.7|5391.7|5397.3|5391.3|5397.7|5391.7|5397.3|5391.3|0
1615469000000|2021-03-11 13:23:20|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|5397.2|5391.2|1
1615469010000|2021-03-11 13:23:30|5397.3|5391.3|5398.2|5392.2|5398.2|5392.2|5397.3|5391.3|1
1615469020000|2021-03-11 13:23:40|5398.3|5392.3|5396.7|5390.7|5398.7|5392.7|5396.7|5390.7|2
1615469030000|2021-03-11 13:23:50|5396.8|5390.8|5396.7|5390.7|5397.8|5391.8|5396.7|5390.7|2
1615469040000|2021-03-11 13:24:00|5396.8|5390.8|5396.2|5390.2|5396.8|5390.8|5396.2|5390.2|26
1615469050000|2021-03-11 13:24:10|5397.7|5391.7|5397.7|5391.7|5398.2|5392.2|5397.7|5391.7|7
1615469060000|2021-03-11 13:24:20|||||||||4
1615469070000|2021-03-11 13:24:30|||||||||2
1615469080000|2021-03-11 13:24:40|5397.8|5391.8|5398.2|5392.2|5398.2|5392.2|5397.8|5391.8|2
1615469090000|2021-03-11 13:24:50|5398.3|5392.3|5398.2|5392.2|5398.7|5392.7|5398.2|5392.2|3
1615469100000|2021-03-11 13:25:00|5398.3|5392.3|5398.2|5392.2|5398.8|5392.8|5398.2|5392.2|2
1615469110000|2021-03-11 13:25:10|5398.7|5392.7|5398.2|5392.2|5398.7|5392.7|5398.2|5392.2|0
1615469150000|2021-03-11 13:25:50|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|0
1615469170000|2021-03-11 13:26:10|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|0
1615469180000|2021-03-11 13:26:20|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|0
1615469210000|2021-03-11 13:26:50|||||||||1
1615469220000|2021-03-11 13:27:00|||||||||5
1615469250000|2021-03-11 13:27:30|5399.2|5393.2|5399.7|5393.7|5399.7|5393.7|5399.2|5393.2|3
1615469260000|2021-03-11 13:27:40|5399.2|5393.2|5399.2|5393.2|5399.7|5393.7|5399.2|5393.2|4
1615469280000|2021-03-11 13:28:00|5399.7|5393.7|5400.7|5394.7|5400.7|5394.7|5399.7|5393.7|0
1615469290000|2021-03-11 13:28:10|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|3
1615469310000|2021-03-11 13:28:30|5399.7|5393.7|5398.7|5392.7|5399.7|5393.7|5398.7|5392.7|2
1615469330000|2021-03-11 13:28:50|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5398.7|5392.7|5
1615469340000|2021-03-11 13:29:00|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|0
1615469350000|2021-03-11 13:29:10|||||||||1
1615469370000|2021-03-11 13:29:30|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|6
1615469380000|2021-03-11 13:29:40|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|0
1615469390000|2021-03-11 13:29:50|||||||||1
1615469400000|2021-03-11 13:30:00|5399.7|5393.7|5400.2|5394.2|5400.7|5394.7|5399.7|5393.7|9
1615469410000|2021-03-11 13:30:10|5399.7|5393.7|5400.2|5394.2|5400.2|5394.2|5399.7|5393.7|1
1615469420000|2021-03-11 13:30:20|5400.7|5394.7|5400.2|5394.2|5400.7|5394.7|5400.2|5394.2|4
1615469430000|2021-03-11 13:30:30|||||||||23
1615469440000|2021-03-11 13:30:40|||||||||3
1615469450000|2021-03-11 13:30:50|5400.7|5394.7|5400.2|5394.2|5400.7|5394.7|5400.2|5394.2|1
1615469460000|2021-03-11 13:31:00|5399.7|5393.7|5399.7|5393.7|5400.7|5394.7|5399.7|5393.7|3
1615469470000|2021-03-11 13:31:10|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5399.7|5393.7|0
1615469480000|2021-03-11 13:31:20|5400.7|5394.7|5401.2|5395.2|5401.2|5395.2|5400.7|5394.7|2
1615469500000|2021-03-11 13:31:40|5401.7|5395.7|5401.2|5395.2|5401.7|5395.7|5401.2|5395.2|2
1615469510000|2021-03-11 13:31:50|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|2
1615469520000|2021-03-11 13:32:00|5402.7|5396.7|5403.7|5397.7|5403.7|5397.7|5402.2|5396.2|59
1615469530000|2021-03-11 13:32:10|5403.2|5397.2|5403.2|5397.2|5403.7|5397.7|5402.7|5396.7|8
1615469540000|2021-03-11 13:32:20|||||||||2
1615469550000|2021-03-11 13:32:30|5402.7|5396.7|5401.7|5395.7|5402.7|5396.7|5401.2|5395.2|10
1615469560000|2021-03-11 13:32:40|5402.2|5396.2|5401.2|5395.2|5402.7|5396.7|5401.2|5395.2|4
1615469570000|2021-03-11 13:32:50|5400.7|5394.7|5401.2|5395.2|5401.2|5395.2|5400.7|5394.7|2
1615469580000|2021-03-11 13:33:00|5400.7|5394.7|5401.2|5395.2|5401.2|5395.2|5400.7|5394.7|2
1615469590000|2021-03-11 13:33:10|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5
1615469600000|2021-03-11 13:33:20|5403.2|5397.2|5408.2|5402.2|5409.2|5403.2|5403.2|5397.2|69
1615469610000|2021-03-11 13:33:30|5409.2|5403.2|5408.7|5402.7|5409.7|5403.7|5407.7|5401.7|5
1615469620000|2021-03-11 13:33:40|5409.2|5403.2|5407.2|5401.2|5409.2|5403.2|5407.2|5401.2|3
1615469630000|2021-03-11 13:33:50|5407.7|5401.7|5417.2|5411.2|5419.2|5413.2|5407.7|5401.7|50
1615469640000|2021-03-11 13:34:00|5416.7|5410.7|5413.2|5407.2|5416.7|5410.7|5412.2|5406.2|20
1615469650000|2021-03-11 13:34:10|5412.7|5406.7|5413.2|5407.2|5413.7|5407.7|5411.7|5405.7|12
1615469660000|2021-03-11 13:34:20|5412.2|5406.2|5411.2|5405.2|5412.7|5406.7|5411.2|5405.2|2
1615469670000|2021-03-11 13:34:30|5410.7|5404.7|5410.2|5404.2|5410.7|5404.7|5409.7|5403.7|5
1615469680000|2021-03-11 13:34:40|5411.2|5405.2|5412.2|5406.2|5413.7|5407.7|5411.2|5405.2|6
1615469690000|2021-03-11 13:34:50|5412.7|5406.7|5414.2|5408.2|5414.7|5408.7|5412.7|5406.7|11
1615469700000|2021-03-11 13:35:00|5414.7|5408.7|5414.2|5408.2|5414.7|5408.7|5414.2|5408.2|1
1615469710000|2021-03-11 13:35:10|5414.7|5408.7|5414.2|5408.2|5414.7|5408.7|5414.2|5408.2|4
1615469720000|2021-03-11 13:35:20|5414.7|5408.7|5414.7|5408.7|5414.7|5408.7|5414.2|5408.2|2
1615469730000|2021-03-11 13:35:30|5414.2|5408.2|5414.7|5408.7|5414.7|5408.7|5414.2|5408.2|4
1615469740000|2021-03-11 13:35:40|5416.2|5410.2|5415.7|5409.7|5416.2|5410.2|5415.7|5409.7|2
1615469750000|2021-03-11 13:35:50|5416.2|5410.2|5416.2|5410.2|5416.7|5410.7|5416.2|5410.2|5
1615469760000|2021-03-11 13:36:00|5416.7|5410.7|5415.7|5409.7|5416.7|5410.7|5415.7|5409.7|11
1615469770000|2021-03-11 13:36:10|5416.2|5410.2|5415.2|5409.2|5416.2|5410.2|5415.2|5409.2|4
1615469780000|2021-03-11 13:36:20|5414.7|5408.7|5415.7|5409.7|5416.2|5410.2|5414.7|5408.7|5
1615469790000|2021-03-11 13:36:30|5416.7|5410.7|5416.2|5410.2|5416.7|5410.7|5416.2|5410.2|10
1615469800000|2021-03-11 13:36:40|5416.7|5410.7|5415.7|5409.7|5416.7|5410.7|5415.2|5409.2|6
1615469810000|2021-03-11 13:36:50|5415.2|5409.2|5417.2|5411.2|5417.7|5411.7|5414.7|5408.7|16
1615469820000|2021-03-11 13:37:00|5416.2|5410.2|5418.2|5412.2|5418.2|5412.2|5416.2|5410.2|5
1615469830000|2021-03-11 13:37:10|5419.2|5413.2|5419.7|5413.7|5419.7|5413.7|5419.2|5413.2|3
1615469840000|2021-03-11 13:37:20|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|4
1615469850000|2021-03-11 13:37:30|||||||||2
1615469860000|2021-03-11 13:37:40|5419.7|5413.7|5420.2|5414.2|5420.2|5414.2|5419.2|5413.2|4
1615469870000|2021-03-11 13:37:50|5419.2|5413.2|5420.2|5414.2|5420.2|5414.2|5419.2|5413.2|18
1615469880000|2021-03-11 13:38:00|5422.2|5416.2|5420.7|5414.7|5422.7|5416.7|5420.7|5414.7|5
1615469890000|2021-03-11 13:38:10|5421.7|5415.7|5421.2|5415.2|5421.7|5415.7|5420.7|5414.7|6
1615469900000|2021-03-11 13:38:20|5420.7|5414.7|5420.2|5414.2|5421.2|5415.2|5420.2|5414.2|11
1615469910000|2021-03-11 13:38:30|5420.7|5414.7|5421.2|5415.2|5421.2|5415.2|5420.7|5414.7|5
1615469920000|2021-03-11 13:38:40|5420.7|5414.7|5421.2|5415.2|5421.7|5415.7|5420.7|5414.7|2
1615469930000|2021-03-11 13:38:50|5420.7|5414.7|5420.2|5414.2|5420.7|5414.7|5420.2|5414.2|1
1615469940000|2021-03-11 13:39:00|5420.7|5414.7|5420.2|5414.2|5420.7|5414.7|5420.2|5414.2|3
1615469950000|2021-03-11 13:39:10|5419.7|5413.7|5418.2|5412.2|5419.7|5413.7|5418.2|5412.2|8
1615469960000|2021-03-11 13:39:20|5418.7|5412.7|5417.2|5411.2|5418.7|5412.7|5417.2|5411.2|4
1615469970000|2021-03-11 13:39:30|5418.2|5412.2|5418.7|5412.7|5418.7|5412.7|5417.7|5411.7|5
1615469980000|2021-03-11 13:39:40|5419.2|5413.2|5419.2|5413.2|5419.7|5413.7|5419.2|5413.2|10
1615469990000|2021-03-11 13:39:50|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1615470000000|2021-03-11 13:40:00|5419.2|5413.2|5422.2|5416.2|5422.2|5416.2|5419.2|5413.2|8
1615470010000|2021-03-11 13:40:10|5421.2|5415.2|5420.7|5414.7|5421.2|5415.2|5420.7|5414.7|5
1615470020000|2021-03-11 13:40:20|5422.2|5416.2|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|11
1615470030000|2021-03-11 13:40:30|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|9
1615470040000|2021-03-11 13:40:40|5422.2|5416.2|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|134
1615470050000|2021-03-11 13:40:50|||||||||1
1615470060000|2021-03-11 13:41:00|5421.7|5415.7|5422.2|5416.2|5422.2|5416.2|5421.7|5415.7|0
1615470070000|2021-03-11 13:41:10|5421.7|5415.7|5421.2|5415.2|5421.7|5415.7|5419.7|5413.7|7
1615470090000|2021-03-11 13:41:30|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|2
1615470100000|2021-03-11 13:41:40|5422.7|5416.7|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|12
1615470110000|2021-03-11 13:41:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|2
1615470120000|2021-03-11 13:42:00|5422.2|5416.2|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|9
1615470130000|2021-03-11 13:42:10|5421.7|5415.7|5423.7|5417.7|5423.7|5417.7|5420.7|5414.7|13
1615470140000|2021-03-11 13:42:20|5423.2|5417.2|5423.7|5417.7|5423.7|5417.7|5423.2|5417.2|3
1615470150000|2021-03-11 13:42:30|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|1
1615470160000|2021-03-11 13:42:40|5423.7|5417.7|5424.7|5418.7|5424.7|5418.7|5423.7|5417.7|29
1615470170000|2021-03-11 13:42:50|5424.2|5418.2|5424.2|5418.2|5424.7|5418.7|5424.2|5418.2|2
1615470180000|2021-03-11 13:43:00|5424.7|5418.7|5427.2|5421.2|5427.7|5421.7|5424.7|5418.7|23
1615470190000|2021-03-11 13:43:10|5427.7|5421.7|5427.2|5421.2|5427.7|5421.7|5427.2|5421.2|7
1615470200000|2021-03-11 13:43:20|5427.7|5421.7|5427.2|5421.2|5427.7|5421.7|5427.2|5421.2|4
1615470210000|2021-03-11 13:43:30|5426.7|5420.7|5428.7|5422.7|5428.7|5422.7|5426.7|5420.7|32
1615470220000|2021-03-11 13:43:40|5429.7|5423.7|5428.2|5422.2|5430.2|5424.2|5428.2|5422.2|27
1615470230000|2021-03-11 13:43:50|5427.7|5421.7|5427.7|5421.7|5428.2|5422.2|5427.7|5421.7|1
1615470240000|2021-03-11 13:44:00|5427.2|5421.2|5427.7|5421.7|5427.7|5421.7|5426.7|5420.7|4
1615470250000|2021-03-11 13:44:10|5426.2|5420.2|5428.2|5422.2|5428.2|5422.2|5426.2|5420.2|9
1615470260000|2021-03-11 13:44:20|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|0
1615470270000|2021-03-11 13:44:30|5428.2|5422.2|5430.7|5424.7|5430.7|5424.7|5427.7|5421.7|17
1615470280000|2021-03-11 13:44:40|5430.2|5424.2|5429.7|5423.7|5430.2|5424.2|5429.7|5423.7|6
1615470290000|2021-03-11 13:44:50|5430.2|5424.2|5429.2|5423.2|5430.2|5424.2|5429.2|5423.2|1
1615473000000|2021-03-11 14:30:00|5429.6|5419.6|5419.1|5413.1|5429.6|5422.1|5419.1|5413.1|318
1615473010000|2021-03-11 14:30:10|5418.1|5412.1|5422.6|5416.6|5422.6|5416.6|5413.1|5407.1|68
1615473020000|2021-03-11 14:30:20|5422.1|5416.1|5416.1|5410.1|5422.6|5416.6|5415.6|5409.6|57
1615473030000|2021-03-11 14:30:30|5415.6|5409.6|5412.6|5406.6|5415.6|5409.6|5412.1|5406.1|24
1615473040000|2021-03-11 14:30:40|5413.1|5407.1|5413.6|5407.6|5415.1|5409.1|5413.1|5407.1|16
1615473050000|2021-03-11 14:30:50|5412.6|5406.6|5413.1|5407.1|5415.6|5409.6|5411.6|5405.6|33
1615473060000|2021-03-11 14:31:00|5412.1|5406.1|5407.6|5401.6|5412.1|5406.1|5403.1|5397.1|58
1615473070000|2021-03-11 14:31:10|5407.1|5401.1|5401.1|5395.1|5409.1|5403.1|5400.6|5394.6|67
1615473080000|2021-03-11 14:31:20|5402.6|5396.6|5401.1|5395.1|5404.6|5398.6|5399.6|5393.6|114
1615473090000|2021-03-11 14:31:30|5400.1|5394.1|5397.6|5391.6|5400.1|5394.1|5397.6|5391.6|83
1615473100000|2021-03-11 14:31:40|5398.1|5392.1|5401.6|5395.6|5401.6|5395.6|5394.6|5388.6|78
1615473110000|2021-03-11 14:31:50|5401.1|5395.1|5400.6|5394.6|5401.6|5395.6|5396.6|5390.6|49
1615473120000|2021-03-11 14:32:00|5403.6|5397.6|5398.1|5392.1|5403.6|5397.6|5397.1|5391.1|51
1615473130000|2021-03-11 14:32:10|5397.6|5391.6|5404.6|5398.6|5404.6|5398.6|5397.6|5391.6|34
1615473140000|2021-03-11 14:32:20|5404.1|5398.1|5402.6|5396.6|5404.1|5398.1|5402.6|5396.6|9
1615473150000|2021-03-11 14:32:30|5403.1|5397.1|5398.1|5392.1|5403.1|5397.1|5397.6|5391.6|63
1615473160000|2021-03-11 14:32:40|5397.6|5391.6|5396.1|5390.1|5397.6|5391.6|5395.6|5389.6|16
1615473170000|2021-03-11 14:32:50|5395.6|5389.6|5398.1|5392.1|5398.6|5392.6|5395.6|5389.6|50
1615473180000|2021-03-11 14:33:00|5399.1|5393.1|5395.6|5389.6|5399.1|5393.1|5395.6|5389.6|27
1615473190000|2021-03-11 14:33:10|5396.1|5390.1|5401.1|5395.1|5401.1|5395.1|5396.1|5390.1|26
1615473200000|2021-03-11 14:33:20|5401.6|5395.6|5404.1|5398.1|5404.6|5398.6|5400.6|5394.6|16
1615473210000|2021-03-11 14:33:30|5403.6|5397.6|5404.6|5398.6|5406.1|5400.1|5403.1|5397.1|138
1615473220000|2021-03-11 14:33:40|5405.6|5399.6|5406.1|5400.1|5407.1|5401.1|5405.6|5399.6|33
1615473230000|2021-03-11 14:33:50|5405.6|5399.6|5403.1|5397.1|5405.6|5399.6|5402.6|5396.6|16
1615473240000|2021-03-11 14:34:00|5402.6|5396.6|5404.6|5398.6|5405.1|5399.1|5402.6|5396.6|10
1615473250000|2021-03-11 14:34:10|5405.1|5399.1|5403.1|5397.1|5405.6|5399.6|5402.6|5396.6|14
1615473260000|2021-03-11 14:34:20|5402.1|5396.1|5401.6|5395.6|5402.1|5396.1|5401.6|5395.6|6
1615473270000|2021-03-11 14:34:30|5402.1|5396.1|5404.1|5398.1|5405.1|5399.1|5401.6|5395.6|10
1615473280000|2021-03-11 14:34:40|5404.6|5398.6|5402.6|5396.6|5404.6|5398.6|5402.6|5396.6|21
1615473290000|2021-03-11 14:34:50|5403.1|5397.1|5406.1|5400.1|5406.6|5400.6|5403.1|5397.1|19
1615473300000|2021-03-11 14:35:00|5406.6|5400.6|5407.6|5401.6|5407.6|5401.6|5406.6|5400.6|30
1615473310000|2021-03-11 14:35:10|5411.6|5405.6|5408.1|5402.1|5411.6|5405.6|5407.1|5401.1|32
1615473320000|2021-03-11 14:35:20|5408.6|5402.6|5412.1|5406.1|5412.6|5406.6|5408.6|5402.6|22
1615473330000|2021-03-11 14:35:30|5413.1|5407.1|5412.6|5406.6|5413.1|5407.1|5409.6|5403.6|33
1615473340000|2021-03-11 14:35:40|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5412.6|5406.6|10
1615473350000|2021-03-11 14:35:50|5414.1|5408.1|5418.6|5412.6|5418.6|5412.6|5413.6|5407.6|23
1615473360000|2021-03-11 14:36:00|5419.1|5413.1|5422.6|5416.6|5422.6|5416.6|5417.6|5411.6|68
1615473370000|2021-03-11 14:36:10|5423.1|5417.1|5423.6|5417.6|5426.6|5420.6|5423.1|5417.1|51
1615473380000|2021-03-11 14:36:20|5424.1|5418.1|5425.6|5419.6|5425.6|5419.6|5421.1|5415.1|32
1615473390000|2021-03-11 14:36:30|5426.1|5420.1|5427.1|5421.1|5428.6|5422.6|5426.1|5420.1|99
1615473400000|2021-03-11 14:36:40|5426.6|5420.6|5425.1|5419.1|5426.6|5420.6|5424.6|5418.6|16
1615473410000|2021-03-11 14:36:50|5424.6|5418.6|5423.1|5417.1|5424.6|5418.6|5423.1|5417.1|11
1615473420000|2021-03-11 14:37:00|5424.1|5418.1|5420.6|5414.6|5424.1|5418.1|5419.6|5413.6|13
1615473430000|2021-03-11 14:37:10|5420.1|5414.1|5422.1|5416.1|5422.6|5416.6|5420.1|5414.1|12
1615473440000|2021-03-11 14:37:20|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5420.1|5414.1|9
1615473450000|2021-03-11 14:37:30|5421.6|5415.6|5421.1|5415.1|5422.6|5416.6|5421.1|5415.1|11
1615473460000|2021-03-11 14:37:40|5421.6|5415.6|5426.1|5420.1|5427.1|5421.1|5421.6|5415.6|39
1615473470000|2021-03-11 14:37:50|5425.6|5419.6|5429.1|5423.1|5429.6|5423.6|5425.6|5419.6|17
1615473480000|2021-03-11 14:38:00|5430.1|5424.1|5430.6|5424.6|5433.6|5427.6|5429.6|5423.6|53
1615473490000|2021-03-11 14:38:10|5430.1|5424.1|5428.6|5422.6|5430.1|5424.1|5428.6|5422.6|67
1615473500000|2021-03-11 14:38:20|5428.1|5422.1|5426.1|5420.1|5428.1|5422.1|5425.6|5419.6|6
1615473510000|2021-03-11 14:38:30|5428.1|5422.1|5423.1|5417.1|5428.1|5422.1|5421.6|5415.6|50
1615473520000|2021-03-11 14:38:40|5423.6|5417.6|5422.6|5416.6|5425.6|5419.6|5422.1|5416.1|12
1615473530000|2021-03-11 14:38:50|5422.1|5416.1|5424.1|5418.1|5425.1|5419.1|5422.1|5416.1|18
1615473540000|2021-03-11 14:39:00|5425.1|5419.1|5422.1|5416.1|5425.6|5419.6|5421.6|5415.6|10
1615473550000|2021-03-11 14:39:10|5422.6|5416.6|5420.1|5414.1|5422.6|5416.6|5419.6|5413.6|4
1615473560000|2021-03-11 14:39:20|5419.6|5413.6|5419.1|5413.1|5419.6|5413.6|5418.6|5412.6|8
1615473570000|2021-03-11 14:39:30|5418.6|5412.6|5414.6|5408.6|5419.1|5413.1|5414.6|5408.6|18
1615473580000|2021-03-11 14:39:40|5413.6|5407.6|5416.1|5410.1|5416.1|5410.1|5413.6|5407.6|21
1615473590000|2021-03-11 14:39:50|5416.6|5410.6|5416.1|5410.1|5416.6|5410.6|5415.1|5409.1|5
1615473600000|2021-03-11 14:40:00|5415.6|5409.6|5417.6|5411.6|5418.1|5412.1|5415.6|5409.6|11
1615473610000|2021-03-11 14:40:10|5416.6|5410.6|5417.6|5411.6|5418.6|5412.6|5416.6|5410.6|11
1615473620000|2021-03-11 14:40:20|5417.1|5411.1|5417.1|5411.1|5417.6|5411.6|5416.1|5410.1|9
1615473630000|2021-03-11 14:40:30|5417.6|5411.6|5413.1|5407.1|5418.1|5412.1|5412.6|5406.6|8
1615473640000|2021-03-11 14:40:40|5413.6|5407.6|5413.1|5407.1|5414.1|5408.1|5411.6|5405.6|20
1615473650000|2021-03-11 14:40:50|5412.6|5406.6|5413.1|5407.1|5413.1|5407.1|5412.6|5406.6|16
1615473660000|2021-03-11 14:41:00|5413.6|5407.6|5414.1|5408.1|5415.1|5409.1|5413.1|5407.1|4
1615473670000|2021-03-11 14:41:10|5413.6|5407.6|5413.1|5407.1|5415.6|5409.6|5412.1|5406.1|15
1615473680000|2021-03-11 14:41:20|5412.6|5406.6|5409.6|5403.6|5413.1|5407.1|5409.6|5403.6|15
1615473690000|2021-03-11 14:41:30|5410.6|5404.6|5413.1|5407.1|5413.1|5407.1|5410.6|5404.6|12
1615473700000|2021-03-11 14:41:40|5412.6|5406.6|5417.6|5411.6|5417.6|5411.6|5412.6|5406.6|23
1615473710000|2021-03-11 14:41:50|5417.1|5411.1|5415.1|5409.1|5417.1|5411.1|5415.1|5409.1|10
1615473720000|2021-03-11 14:42:00|5413.6|5407.6|5408.1|5402.1|5413.6|5407.6|5408.1|5402.1|40
1615473730000|2021-03-11 14:42:10|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5407.1|5401.1|11
1615473740000|2021-03-11 14:42:20|5409.1|5403.1|5409.1|5403.1|5409.6|5403.6|5408.6|5402.6|5
1615473750000|2021-03-11 14:42:30|5409.6|5403.6|5410.1|5404.1|5410.6|5404.6|5408.6|5402.6|8
1615473760000|2021-03-11 14:42:40|5409.6|5403.6|5409.1|5403.1|5410.1|5404.1|5409.1|5403.1|6
1615473770000|2021-03-11 14:42:50|5408.6|5402.6|5408.6|5402.6|5409.1|5403.1|5408.6|5402.6|3
1615473780000|2021-03-11 14:43:00|5408.1|5402.1|5410.6|5404.6|5410.6|5404.6|5408.1|5402.1|13
1615473790000|2021-03-11 14:43:10|5411.6|5405.6|5412.1|5406.1|5412.1|5406.1|5411.1|5405.1|6
1615473800000|2021-03-11 14:43:20|5412.6|5406.6|5414.1|5408.1|5414.6|5408.6|5412.6|5406.6|13
1615473810000|2021-03-11 14:43:30|5413.6|5407.6|5413.1|5407.1|5413.6|5407.6|5412.6|5406.6|16
1615473820000|2021-03-11 14:43:40|5412.6|5406.6|5412.1|5406.1|5412.6|5406.6|5411.6|5405.6|9
1615473830000|2021-03-11 14:43:50|5411.6|5405.6|5413.1|5407.1|5413.1|5407.1|5411.6|5405.6|10
1615473840000|2021-03-11 14:44:00|5414.1|5408.1|5414.6|5408.6|5415.1|5409.1|5414.1|5408.1|8
1615473850000|2021-03-11 14:44:10|5415.1|5409.1|5414.1|5408.1|5416.1|5410.1|5414.1|5408.1|8
1615473860000|2021-03-11 14:44:20|5413.6|5407.6|5413.1|5407.1|5414.1|5408.1|5413.1|5407.1|2
1615473870000|2021-03-11 14:44:30|5412.1|5406.1|5412.1|5406.1|5412.1|5406.1|5410.6|5404.6|21
1615473880000|2021-03-11 14:44:40|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5410.6|5404.6|4
1615473890000|2021-03-11 14:44:50|5411.1|5405.1|5413.1|5407.1|5413.1|5407.1|5410.6|5404.6|8
1615473900000|2021-03-11 14:45:00|5412.6|5406.6|5414.1|5408.1|5415.1|5409.1|5412.6|5406.6|10
1615473910000|2021-03-11 14:45:10|5413.6|5407.6|5417.1|5411.1|5417.1|5411.1|5413.6|5407.6|13
1615473920000|2021-03-11 14:45:20|5417.6|5411.6|5417.6|5411.6|5418.1|5412.1|5417.6|5411.6|14
1615473930000|2021-03-11 14:45:30|5417.1|5411.1|5414.1|5408.1|5417.6|5411.6|5414.1|5408.1|14
1615473940000|2021-03-11 14:45:40|5413.6|5407.6|5416.1|5410.1|5416.6|5410.6|5413.6|5407.6|5
1615473950000|2021-03-11 14:45:50|5415.6|5409.6|5416.6|5410.6|5416.6|5410.6|5415.6|5409.6|15
1615473960000|2021-03-11 14:46:00|5416.1|5410.1|5421.1|5415.1|5421.1|5415.1|5416.1|5410.1|24
1615473970000|2021-03-11 14:46:10|5421.6|5415.6|5421.1|5415.1|5423.1|5417.1|5421.1|5415.1|35
1615473980000|2021-03-11 14:46:20|5421.6|5415.6|5422.1|5416.1|5422.1|5416.1|5420.1|5414.1|10
1615473990000|2021-03-11 14:46:30|5421.1|5415.1|5420.8|5414.8|5421.3|5415.3|5419.8|5413.8|7
1615474000000|2021-03-11 14:46:40|5421.3|5415.3|5421.3|5415.3|5421.8|5415.8|5421.3|5415.3|5
1615474010000|2021-03-11 14:46:50|5420.8|5414.8|5420.8|5414.8|5421.3|5415.3|5420.3|5414.3|27
1615474020000|2021-03-11 14:47:00|5420.3|5414.3|5421.3|5415.3|5423.8|5417.8|5420.3|5414.3|30
1615474030000|2021-03-11 14:47:10|5420.8|5414.8|5419.3|5413.3|5420.8|5414.8|5418.8|5412.8|43
1615474040000|2021-03-11 14:47:20|5418.8|5412.8|5419.3|5413.3|5419.3|5413.3|5418.3|5412.3|21
1615474050000|2021-03-11 14:47:30|5419.8|5413.8|5420.6|5414.6|5420.6|5414.6|5418.8|5412.8|5
1615474060000|2021-03-11 14:47:40|5420.1|5414.1|5419.6|5413.6|5420.6|5414.6|5419.1|5413.1|11
1615474070000|2021-03-11 14:47:50|5419.1|5413.1|5419.6|5413.6|5420.1|5414.1|5419.1|5413.1|9
1615474080000|2021-03-11 14:48:00|5420.1|5414.1|5419.1|5413.1|5420.6|5414.6|5419.1|5413.1|8
1615474090000|2021-03-11 14:48:10|5418.1|5412.1|5414.6|5408.6|5418.1|5412.1|5414.6|5408.6|13
1615474100000|2021-03-11 14:48:20|5415.1|5409.1|5418.1|5412.1|5418.1|5412.1|5414.6|5408.6|10
1615474110000|2021-03-11 14:48:30|5417.6|5411.6|5415.1|5409.1|5418.1|5412.1|5415.1|5409.1|24
1615474120000|2021-03-11 14:48:40|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.1|5408.1|2
1615474130000|2021-03-11 14:48:50|5414.1|5408.1|5412.1|5406.1|5414.1|5408.1|5412.1|5406.1|16
1615474140000|2021-03-11 14:49:00|5411.6|5405.6|5414.1|5408.1|5414.1|5408.1|5411.6|5405.6|12
1615474150000|2021-03-11 14:49:10|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5412.6|5406.6|4
1615474160000|2021-03-11 14:49:20|5412.6|5406.6|5410.6|5404.6|5412.6|5406.6|5410.6|5404.6|8
1615474170000|2021-03-11 14:49:30|5409.6|5403.6|5409.6|5403.6|5410.6|5404.6|5409.6|5403.6|12
1615474180000|2021-03-11 14:49:40|5410.1|5404.1|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|11
1615474190000|2021-03-11 14:49:50|5409.6|5403.6|5410.1|5404.1|5411.1|5405.1|5409.6|5403.6|31
1615474200000|2021-03-11 14:50:00|5409.6|5403.6|5415.1|5409.1|5415.1|5409.1|5409.6|5403.6|11
1615474210000|2021-03-11 14:50:10|5416.1|5410.1|5417.1|5411.1|5417.6|5411.6|5416.1|5410.1|6
1615474220000|2021-03-11 14:50:20|5416.6|5410.6|5421.6|5415.6|5422.1|5416.1|5416.1|5410.1|114
1615474230000|2021-03-11 14:50:30|5421.1|5415.1|5425.6|5419.6|5425.6|5419.6|5420.6|5414.6|10
1615474240000|2021-03-11 14:50:40|5426.1|5420.1|5437.1|5431.1|5437.6|5431.6|5426.1|5420.1|46
1615474250000|2021-03-11 14:50:50|5438.1|5432.1|5439.1|5433.1|5439.6|5433.6|5437.6|5431.6|36
1615474260000|2021-03-11 14:51:00|5438.6|5432.6|5438.1|5432.1|5439.1|5433.1|5436.1|5430.1|39
1615474270000|2021-03-11 14:51:10|5437.6|5431.6|5441.6|5435.6|5441.6|5435.6|5437.6|5431.6|30
1615474280000|2021-03-11 14:51:20|5440.6|5434.6|5439.1|5433.1|5440.6|5434.6|5439.1|5433.1|42
1615474290000|2021-03-11 14:51:30|5438.6|5432.6|5441.6|5435.6|5441.6|5435.6|5438.1|5432.1|28
1615474300000|2021-03-11 14:51:40|5441.1|5435.1|5441.1|5435.1|5441.6|5435.6|5441.1|5435.1|5
1615474310000|2021-03-11 14:51:50|5439.6|5433.6|5438.1|5432.1|5440.6|5434.6|5438.1|5432.1|42
1615474320000|2021-03-11 14:52:00|5438.6|5432.6|5434.1|5428.1|5438.6|5432.6|5433.1|5427.1|32
1615474330000|2021-03-11 14:52:10|5434.6|5428.6|5438.1|5432.1|5438.1|5432.1|5434.1|5428.1|29
1615474340000|2021-03-11 14:52:20|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5430.6|5424.6|28
1615474350000|2021-03-11 14:52:30|5432.1|5426.1|5432.1|5426.1|5432.6|5426.6|5432.1|5426.1|3
1615474360000|2021-03-11 14:52:40|5432.6|5426.6|5434.6|5428.6|5434.6|5428.6|5432.6|5426.6|5
1615474370000|2021-03-11 14:52:50|5435.1|5429.1|5437.6|5431.6|5437.6|5431.6|5434.6|5428.6|11
1615474380000|2021-03-11 14:53:00|5437.1|5431.1|5436.6|5430.6|5437.6|5431.6|5436.6|5430.6|13
1615474390000|2021-03-11 14:53:10|5435.6|5429.6|5435.1|5429.1|5435.6|5429.6|5434.6|5428.6|14
1615474400000|2021-03-11 14:53:20|5434.6|5428.6|5439.6|5433.6|5439.6|5433.6|5434.6|5428.6|25
1615474410000|2021-03-11 14:53:30|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|3
1615474420000|2021-03-11 14:53:40|5439.6|5433.6|5441.6|5435.6|5441.6|5435.6|5439.6|5433.6|32
1615474430000|2021-03-11 14:53:50|5441.1|5435.1|5446.1|5440.1|5446.6|5440.6|5440.6|5434.6|103
1615474440000|2021-03-11 14:54:00|5445.1|5439.1|5446.1|5440.1|5448.1|5442.1|5445.1|5439.1|95
1615474450000|2021-03-11 14:54:10|5445.6|5439.6|5446.1|5440.1|5447.1|5441.1|5445.6|5439.6|19
1615474460000|2021-03-11 14:54:20|5445.6|5439.6|5446.1|5440.1|5447.1|5441.1|5445.6|5439.6|26
1615474470000|2021-03-11 14:54:30|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5446.1|5440.1|20
1615474480000|2021-03-11 14:54:40|5451.6|5445.6|5450.1|5444.1|5451.6|5445.6|5449.6|5443.6|41
1615474490000|2021-03-11 14:54:50|5449.6|5443.6|5447.1|5441.1|5450.6|5444.6|5447.1|5441.1|19
1615474500000|2021-03-11 14:55:00|5447.6|5441.6|5445.6|5439.6|5447.6|5441.6|5445.6|5439.6|16
1615474510000|2021-03-11 14:55:10|5446.1|5440.1|5445.6|5439.6|5446.1|5440.1|5445.6|5439.6|10
1615474520000|2021-03-11 14:55:20|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|13
1615474530000|2021-03-11 14:55:30|5444.6|5438.6|5449.6|5443.6|5449.6|5443.6|5444.6|5438.6|41
1615474540000|2021-03-11 14:55:40|5449.1|5443.1|5445.6|5439.6|5449.1|5443.1|5445.6|5439.6|11
1615474550000|2021-03-11 14:55:50|5446.1|5440.1|5445.1|5439.1|5446.1|5440.1|5445.1|5439.1|13
1615474560000|2021-03-11 14:56:00|5446.1|5440.1|5447.1|5441.1|5447.1|5441.1|5446.1|5440.1|10
1615474570000|2021-03-11 14:56:10|5446.6|5440.6|5445.6|5439.6|5447.1|5441.1|5445.6|5439.6|13
1615474580000|2021-03-11 14:56:20|5445.1|5439.1|5444.6|5438.6|5446.1|5440.1|5444.6|5438.6|20
1615474590000|2021-03-11 14:56:30|5447.1|5441.1|5448.6|5442.6|5449.6|5443.6|5447.1|5441.1|16
1615474600000|2021-03-11 14:56:40|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|6
1615474610000|2021-03-11 14:56:50|5447.6|5441.6|5448.6|5442.6|5448.6|5442.6|5447.6|5441.6|14
1615474620000|2021-03-11 14:57:00|5448.1|5442.1|5446.6|5440.6|5448.1|5442.1|5446.6|5440.6|4
1615474630000|2021-03-11 14:57:10|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5444.6|5438.6|27
1615474640000|2021-03-11 14:57:20|5444.6|5438.6|5447.1|5441.1|5447.1|5441.1|5444.6|5438.6|11
1615474650000|2021-03-11 14:57:30|5446.6|5440.6|5446.6|5440.6|5447.1|5441.1|5446.6|5440.6|4
1615474660000|2021-03-11 14:57:40|5446.1|5440.1|5445.6|5439.6|5446.6|5440.6|5445.6|5439.6|11
1615474670000|2021-03-11 14:57:50|5445.1|5439.1|5444.6|5438.6|5445.1|5439.1|5444.6|5438.6|2
1615474680000|2021-03-11 14:58:00|5445.1|5439.1|5444.6|5438.6|5445.6|5439.6|5444.6|5438.6|26
1615474690000|2021-03-11 14:58:10|5445.1|5439.1|5448.6|5442.6|5448.6|5442.6|5445.1|5439.1|21
1615474700000|2021-03-11 14:58:20|5448.1|5442.1|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|8
1615474710000|2021-03-11 14:58:30|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1615474720000|2021-03-11 14:58:40|5448.1|5442.1|5451.1|5445.1|5451.1|5445.1|5448.1|5442.1|11
1615474730000|2021-03-11 14:58:50|5450.6|5444.6|5450.6|5444.6|5451.6|5445.6|5450.6|5444.6|23
1615474740000|2021-03-11 14:59:00|5451.1|5445.1|5448.6|5442.6|5451.1|5445.1|5448.6|5442.6|18
1615474750000|2021-03-11 14:59:10|5449.6|5443.6|5447.6|5441.6|5449.6|5443.6|5447.6|5441.6|12
1615474760000|2021-03-11 14:59:20|5446.6|5440.6|5445.6|5439.6|5446.6|5440.6|5445.6|5439.6|14
1615474770000|2021-03-11 14:59:30|5445.1|5439.1|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|18
1615474780000|2021-03-11 14:59:40|5446.6|5440.6|5447.1|5441.1|5447.6|5441.6|5446.6|5440.6|34
1615474790000|2021-03-11 14:59:50|5446.6|5440.6|5451.1|5445.1|5451.1|5445.1|5446.6|5440.6|45
1615474800000|2021-03-11 15:00:00|5451.6|5445.6|5450.1|5444.1|5451.6|5445.6|5449.6|5443.6|38
1615474810000|2021-03-11 15:00:10|5450.6|5444.6|5449.6|5443.6|5451.1|5445.1|5449.6|5443.6|8
1615474820000|2021-03-11 15:00:20|5450.6|5444.6|5451.1|5445.1|5451.6|5445.6|5450.6|5444.6|18
1615474830000|2021-03-11 15:00:30|5450.6|5444.6|5455.6|5449.6|5458.1|5452.1|5450.6|5444.6|35
1615474840000|2021-03-11 15:00:40|5456.6|5450.6|5460.6|5454.6|5462.1|5456.1|5456.6|5450.6|77
1615474850000|2021-03-11 15:00:50|5461.1|5455.1|5460.1|5454.1|5461.6|5455.6|5459.6|5453.6|54
1615474860000|2021-03-11 15:01:00|5459.6|5453.6|5465.6|5459.6|5465.6|5459.6|5459.1|5453.1|44
1615474870000|2021-03-11 15:01:10|5466.1|5460.1|5466.1|5460.1|5466.6|5460.6|5465.6|5459.6|27
1615474880000|2021-03-11 15:01:20|5466.6|5460.6|5465.6|5459.6|5467.1|5461.1|5465.6|5459.6|29
1615474890000|2021-03-11 15:01:30|5463.6|5457.6|5464.6|5458.6|5465.1|5459.1|5463.6|5457.6|32
1615474900000|2021-03-11 15:01:40|5464.1|5458.1|5460.6|5454.6|5464.1|5458.1|5460.6|5454.6|21
1615474910000|2021-03-11 15:01:50|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5458.6|5452.6|12
1615474920000|2021-03-11 15:02:00|5458.6|5452.6|5457.1|5451.1|5459.1|5453.1|5456.1|5450.1|20
1615474930000|2021-03-11 15:02:10|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5455.6|5449.6|5
1615474940000|2021-03-11 15:02:20|5455.6|5449.6|5453.1|5447.1|5455.6|5449.6|5452.6|5446.6|28
1615474950000|2021-03-11 15:02:30|5453.6|5447.6|5453.1|5447.1|5454.1|5448.1|5453.1|5447.1|9
1615474960000|2021-03-11 15:02:40|5452.6|5446.6|5452.1|5446.1|5452.6|5446.6|5451.6|5445.6|5
1615474970000|2021-03-11 15:02:50|5452.6|5446.6|5455.1|5449.1|5456.1|5450.1|5452.6|5446.6|61
1615474980000|2021-03-11 15:03:00|5454.1|5448.1|5452.6|5446.6|5456.1|5450.1|5452.6|5446.6|51
1615474990000|2021-03-11 15:03:10|5452.1|5446.1|5450.1|5444.1|5452.1|5446.1|5450.1|5444.1|15
1615475000000|2021-03-11 15:03:20|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|2
1615475010000|2021-03-11 15:03:30|5448.6|5442.6|5444.6|5438.6|5448.6|5442.6|5444.6|5438.6|39
1615475020000|2021-03-11 15:03:40|5445.1|5439.1|5442.1|5436.1|5445.1|5439.1|5441.1|5435.1|31
1615475030000|2021-03-11 15:03:50|5441.6|5435.6|5441.6|5435.6|5443.6|5437.6|5441.6|5435.6|26
1615475040000|2021-03-11 15:04:00|5441.1|5435.1|5438.6|5432.6|5441.1|5435.1|5437.6|5431.6|65
1615475050000|2021-03-11 15:04:10|5437.6|5431.6|5436.6|5430.6|5437.6|5431.6|5436.6|5430.6|20
1615475060000|2021-03-11 15:04:20|5437.6|5431.6|5436.6|5430.6|5437.6|5431.6|5436.6|5430.6|13
1615475070000|2021-03-11 15:04:30|5437.1|5431.1|5440.1|5434.1|5441.1|5435.1|5437.1|5431.1|58
1615475080000|2021-03-11 15:04:40|5440.6|5434.6|5441.1|5435.1|5441.1|5435.1|5440.6|5434.6|4
1615475090000|2021-03-11 15:04:50|5440.6|5434.6|5441.1|5435.1|5441.1|5435.1|5440.6|5434.6|3
1615475100000|2021-03-11 15:05:00|5441.6|5435.6|5444.1|5438.1|5445.1|5439.1|5440.6|5434.6|20
1615475110000|2021-03-11 15:05:10|5444.6|5438.6|5445.1|5439.1|5445.1|5439.1|5444.6|5438.6|1
1615475120000|2021-03-11 15:05:20|5445.6|5439.6|5449.1|5443.1|5449.1|5443.1|5445.6|5439.6|15
1615475130000|2021-03-11 15:05:30|5448.6|5442.6|5447.1|5441.1|5448.6|5442.6|5446.6|5440.6|15
1615475140000|2021-03-11 15:05:40|5447.6|5441.6|5447.1|5441.1|5447.6|5441.6|5446.6|5440.6|7
1615475150000|2021-03-11 15:05:50|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|8
1615475160000|2021-03-11 15:06:00|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5447.6|5441.6|4
1615475170000|2021-03-11 15:06:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|1
1615475180000|2021-03-11 15:06:20|5448.1|5442.1|5448.6|5442.6|5448.6|5442.6|5447.6|5441.6|10
1615475190000|2021-03-11 15:06:30|||||||||3
1615475200000|2021-03-11 15:06:40|5448.1|5442.1|5447.1|5441.1|5448.1|5442.1|5447.1|5441.1|9
1615475210000|2021-03-11 15:06:50|5446.6|5440.6|5446.1|5440.1|5446.6|5440.6|5445.6|5439.6|5
1615475220000|2021-03-11 15:07:00|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5444.6|5438.6|29
1615475230000|2021-03-11 15:07:10|5446.1|5440.1|5444.1|5438.1|5446.1|5440.1|5444.1|5438.1|5
1615475240000|2021-03-11 15:07:20|5443.6|5437.6|5442.6|5436.6|5444.1|5438.1|5442.6|5436.6|11
1615475250000|2021-03-11 15:07:30|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5442.6|5436.6|12
1615475260000|2021-03-11 15:07:40|5442.6|5436.6|5439.1|5433.1|5444.1|5438.1|5438.6|5432.6|42
1615475270000|2021-03-11 15:07:50|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5439.6|5433.6|5
1615475280000|2021-03-11 15:08:00|5440.1|5434.1|5441.1|5435.1|5441.1|5435.1|5440.1|5434.1|16
1615475290000|2021-03-11 15:08:10|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|18
1615475300000|2021-03-11 15:08:20|5438.6|5432.6|5439.1|5433.1|5439.1|5433.1|5438.6|5432.6|3
1615475310000|2021-03-11 15:08:30|5440.1|5434.1|5441.1|5435.1|5441.6|5435.6|5440.1|5434.1|42
1615475320000|2021-03-11 15:08:40|5441.6|5435.6|5445.6|5439.6|5445.6|5439.6|5441.6|5435.6|39
1615475330000|2021-03-11 15:08:50|5444.6|5438.6|5445.6|5439.6|5445.6|5439.6|5443.6|5437.6|31
1615475340000|2021-03-11 15:09:00|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5441.6|5435.6|6
1615475350000|2021-03-11 15:09:10|5443.1|5437.1|5442.1|5436.1|5443.1|5437.1|5441.6|5435.6|16
1615475360000|2021-03-11 15:09:20|5443.1|5437.1|5442.6|5436.6|5443.1|5437.1|5442.6|5436.6|6
1615475370000|2021-03-11 15:09:30|5442.1|5436.1|5442.6|5436.6|5443.1|5437.1|5442.1|5436.1|6
1615475380000|2021-03-11 15:09:40|5443.1|5437.1|5445.1|5439.1|5445.1|5439.1|5443.1|5437.1|9
1615475390000|2021-03-11 15:09:50|5445.6|5439.6|5448.1|5442.1|5448.6|5442.6|5445.6|5439.6|16
1615475400000|2021-03-11 15:10:00|5448.6|5442.6|5450.1|5444.1|5450.6|5444.6|5447.6|5441.6|29
1615475410000|2021-03-11 15:10:10|5451.1|5445.1|5450.1|5444.1|5451.6|5445.6|5449.6|5443.6|9
1615475420000|2021-03-11 15:10:20|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|4
1615475430000|2021-03-11 15:10:30|5450.1|5444.1|5450.6|5444.6|5451.6|5445.6|5450.1|5444.1|8
1615475440000|2021-03-11 15:10:40|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5450.6|5444.6|6
1615475450000|2021-03-11 15:10:50|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5
1615475460000|2021-03-11 15:11:00|5449.6|5443.6|5450.6|5444.6|5451.6|5445.6|5449.6|5443.6|10
1615475470000|2021-03-11 15:11:10|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|5
1615475480000|2021-03-11 15:11:20|5451.6|5445.6|5449.6|5443.6|5451.6|5445.6|5449.6|5443.6|22
1615475490000|2021-03-11 15:11:30|5451.1|5445.1|5450.1|5444.1|5451.1|5445.1|5450.1|5444.1|29
1615475500000|2021-03-11 15:11:40|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|1
1615475510000|2021-03-11 15:11:50|5450.1|5444.1|5451.1|5445.1|5451.1|5445.1|5450.1|5444.1|5
1615475520000|2021-03-11 15:12:00|||||||||1
1615475530000|2021-03-11 15:12:10|5450.6|5444.6|5456.6|5450.6|5456.6|5450.6|5450.6|5444.6|34
1615475540000|2021-03-11 15:12:20|5456.1|5450.1|5456.6|5450.6|5456.6|5450.6|5455.6|5449.6|9
1615475550000|2021-03-11 15:12:30|5456.1|5450.1|5456.6|5450.6|5456.6|5450.6|5455.6|5449.6|11
1615475560000|2021-03-11 15:12:40|5457.1|5451.1|5457.1|5451.1|5457.6|5451.6|5457.1|5451.1|8
1615475570000|2021-03-11 15:12:50|5456.6|5450.6|5455.6|5449.6|5456.6|5450.6|5455.6|5449.6|4
1615475580000|2021-03-11 15:13:00|5455.1|5449.1|5454.6|5448.6|5455.6|5449.6|5454.6|5448.6|15
1615475590000|2021-03-11 15:13:10|5455.1|5449.1|5454.1|5448.1|5455.1|5449.1|5453.6|5447.6|18
1615475600000|2021-03-11 15:13:20|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|1
1615475610000|2021-03-11 15:13:30|5454.6|5448.6|5454.6|5448.6|5455.6|5449.6|5454.6|5448.6|8
1615475620000|2021-03-11 15:13:40|5455.6|5449.6|5454.6|5448.6|5455.6|5449.6|5454.6|5448.6|7
1615475630000|2021-03-11 15:13:50|5455.6|5449.6|5455.6|5449.6|5456.6|5450.6|5455.6|5449.6|4
1615475640000|2021-03-11 15:14:00|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5456.1|5450.1|4
1615475650000|2021-03-11 15:14:10|5455.6|5449.6|5462.1|5456.1|5462.1|5456.1|5455.6|5449.6|20
1615475660000|2021-03-11 15:14:20|5461.6|5455.6|5463.1|5457.1|5464.6|5458.6|5461.6|5455.6|26
1615475670000|2021-03-11 15:14:30|5462.1|5456.1|5462.6|5456.6|5464.6|5458.6|5462.1|5456.1|42
1615475680000|2021-03-11 15:14:40|||||||||1
1615475690000|2021-03-11 15:14:50|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|7
1615475700000|2021-03-11 15:15:00|5462.6|5456.6|5461.1|5455.1|5462.6|5456.6|5460.6|5454.6|33
1615475710000|2021-03-11 15:15:10|5460.6|5454.6|5461.1|5455.1|5461.1|5455.1|5460.6|5454.6|5
1615475720000|2021-03-11 15:15:20|5460.6|5454.6|5463.6|5457.6|5467.1|5461.1|5460.6|5454.6|37
1615475730000|2021-03-11 15:15:30|5464.1|5458.1|5463.1|5457.1|5464.1|5458.1|5463.1|5457.1|32
1615475740000|2021-03-11 15:15:40|5462.6|5456.6|5462.6|5456.6|5463.6|5457.6|5462.1|5456.1|9
1615475750000|2021-03-11 15:15:50|5462.1|5456.1|5470.6|5464.6|5471.1|5465.1|5462.1|5456.1|42
1615475760000|2021-03-11 15:16:00|5471.1|5465.1|5468.1|5462.1|5471.6|5465.6|5467.6|5461.6|44
1615475770000|2021-03-11 15:16:10|5468.6|5462.6|5469.6|5463.6|5469.6|5463.6|5467.6|5461.6|13
1615475780000|2021-03-11 15:16:20|5469.1|5463.1|5468.1|5462.1|5469.1|5463.1|5468.1|5462.1|6
1615475790000|2021-03-11 15:16:30|5468.6|5462.6|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|4
1615475800000|2021-03-11 15:16:40|5468.6|5462.6|5464.6|5458.6|5469.6|5463.6|5464.6|5458.6|27
1615475810000|2021-03-11 15:16:50|5464.1|5458.1|5464.1|5458.1|5464.6|5458.6|5463.1|5457.1|18
1615475820000|2021-03-11 15:17:00|5464.6|5458.6|5466.6|5460.6|5466.6|5460.6|5464.1|5458.1|20
1615475830000|2021-03-11 15:17:10|5468.6|5462.6|5471.6|5465.6|5471.6|5465.6|5468.6|5462.6|68
1615475840000|2021-03-11 15:17:20|5472.6|5466.6|5478.6|5472.6|5479.1|5473.1|5472.6|5466.6|191
1615475850000|2021-03-11 15:17:30|5478.1|5472.1|5480.1|5474.1|5480.1|5474.1|5477.1|5471.1|43
1615475860000|2021-03-11 15:17:40|5480.6|5474.6|5475.1|5469.1|5480.6|5474.6|5474.6|5468.6|26
1615475870000|2021-03-11 15:17:50|5474.6|5468.6|5474.1|5468.1|5475.1|5469.1|5473.6|5467.6|2
1615475880000|2021-03-11 15:18:00|5474.6|5468.6|5472.1|5466.1|5474.6|5468.6|5472.1|5466.1|13
1615475890000|2021-03-11 15:18:10|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|8
1615475900000|2021-03-11 15:18:20|5472.6|5466.6|5471.6|5465.6|5472.6|5466.6|5470.6|5464.6|10
1615475910000|2021-03-11 15:18:30|5470.6|5464.6|5472.6|5466.6|5472.6|5466.6|5470.6|5464.6|29
1615475920000|2021-03-11 15:18:40|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5470.1|5464.1|6
1615475930000|2021-03-11 15:18:50|5471.6|5465.6|5472.1|5466.1|5472.1|5466.1|5471.6|5465.6|2
1615475940000|2021-03-11 15:19:00|5471.1|5465.1|5470.1|5464.1|5471.1|5465.1|5469.6|5463.6|10
1615475950000|2021-03-11 15:19:10|5469.6|5463.6|5473.1|5467.1|5474.6|5468.6|5469.6|5463.6|20
1615475960000|2021-03-11 15:19:20|5473.6|5467.6|5473.1|5467.1|5474.1|5468.1|5472.6|5466.6|2
1615475970000|2021-03-11 15:19:30|5472.6|5466.6|5471.1|5465.1|5473.1|5467.1|5471.1|5465.1|7
1615475980000|2021-03-11 15:19:40|5470.1|5464.1|5472.6|5466.6|5473.1|5467.1|5470.1|5464.1|33
1615475990000|2021-03-11 15:19:50|5473.6|5467.6|5476.6|5470.6|5476.6|5470.6|5473.6|5467.6|12
1615476000000|2021-03-11 15:20:00|5476.1|5470.1|5477.1|5471.1|5477.1|5471.1|5475.1|5469.1|24
1615476010000|2021-03-11 15:20:10|5477.6|5471.6|5478.1|5472.1|5478.1|5472.1|5477.1|5471.1|9
1615476020000|2021-03-11 15:20:20|5478.5|5472.5|5481.1|5475.1|5481.6|5475.6|5478.5|5472.5|62
1615476030000|2021-03-11 15:20:30|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5478.1|5472.1|26
1615476040000|2021-03-11 15:20:40|5480.1|5474.1|5477.1|5471.1|5480.1|5474.1|5476.1|5470.1|17
1615476050000|2021-03-11 15:20:50|5476.6|5470.6|5475.1|5469.1|5476.6|5470.6|5475.1|5469.1|1
1615476060000|2021-03-11 15:21:00|5474.6|5468.6|5474.1|5468.1|5475.1|5469.1|5474.1|5468.1|9
1615476070000|2021-03-11 15:21:10|5473.6|5467.6|5472.1|5466.1|5473.6|5467.6|5472.1|5466.1|2
1615476080000|2021-03-11 15:21:20|5472.5|5466.5|5473.1|5467.1|5473.1|5467.1|5471.6|5465.6|5
1615476090000|2021-03-11 15:21:30|5475.6|5469.6|5476.1|5470.1|5476.1|5470.1|5475.6|5469.6|4
1615476100000|2021-03-11 15:21:40|5475.6|5469.6|5473.6|5467.6|5475.6|5469.6|5473.6|5467.6|5
1615476110000|2021-03-11 15:21:50|5473.5|5467.5|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|6
1615476120000|2021-03-11 15:22:00|5473.5|5467.5|5475.1|5469.1|5475.1|5469.1|5473.5|5467.5|25
1615476140000|2021-03-11 15:22:20|5474.6|5468.6|5474.1|5468.1|5475.1|5469.1|5474.1|5468.1|9
1615476150000|2021-03-11 15:22:30|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|9
1615476160000|2021-03-11 15:22:40|5474.1|5468.1|5474.1|5468.1|5475.1|5469.1|5474.1|5468.1|0
1615476170000|2021-03-11 15:22:50|5474.5|5468.5|5475.1|5469.1|5475.1|5469.1|5474.5|5468.5|2
1615476180000|2021-03-11 15:23:00|5475.5|5469.5|5475.6|5469.6|5475.6|5469.6|5475.1|5469.1|2
1615476190000|2021-03-11 15:23:10|5476|5470|5475|5469|5478.1|5472.1|5475|5469|16
1615476200000|2021-03-11 15:23:20|5475.5|5469.5|5476|5470|5476|5470|5475|5469|4
1615476210000|2021-03-11 15:23:30|5475.6|5469.6|5474.5|5468.5|5475.6|5469.6|5474.5|5468.5|3
1615476220000|2021-03-11 15:23:40|5473.5|5467.5|5474|5468|5474.5|5468.5|5473.5|5467.5|13
1615476230000|2021-03-11 15:23:50|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|9
1615476240000|2021-03-11 15:24:00|5471|5465|5474|5468|5475.1|5469.1|5470|5464|40
1615476250000|2021-03-11 15:24:10|5474.6|5468.6|5475|5469|5475|5469|5474|5468|7
1615476260000|2021-03-11 15:24:20|5475.5|5469.5|5475|5469|5475.5|5469.5|5475|5469|1
1615476270000|2021-03-11 15:24:30|5475.5|5469.5|5473.6|5467.6|5475.5|5469.5|5473.5|5467.5|12
1615476280000|2021-03-11 15:24:40|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5472|5466|16
1615476290000|2021-03-11 15:24:50|5473|5467|5473|5467|5473|5467|5473|5467|8
1615476300000|2021-03-11 15:25:00|5474.1|5468.1|5474|5468|5474.1|5468.1|5474|5468|4
1615476310000|2021-03-11 15:25:10|5473.6|5467.6|5474|5468|5474|5468|5473.5|5467.5|2
1615476320000|2021-03-11 15:25:20|5474.5|5468.5|5473.6|5467.6|5474.5|5468.5|5473.6|5467.6|5
1615476330000|2021-03-11 15:25:30|5473.5|5467.5|5473|5467|5474.5|5468.5|5473|5467|7
1615476340000|2021-03-11 15:25:40|5473.5|5467.5|5472.5|5466.5|5473.5|5467.5|5472.5|5466.5|5
1615476350000|2021-03-11 15:25:50|5472|5466|5472|5466|5472|5466|5471|5465|5
1615476360000|2021-03-11 15:26:00|5471.6|5465.6|5470.5|5464.5|5471.6|5465.6|5470.5|5464.5|2
1615476370000|2021-03-11 15:26:10|5471|5465|5471|5465|5471|5465|5471|5465|7
1615476380000|2021-03-11 15:26:20|5470.5|5464.5|5471|5465|5471|5465|5470.5|5464.5|1
1615476390000|2021-03-11 15:26:30|5470.5|5464.5|5471|5465|5471|5465|5470|5464|3
1615476400000|2021-03-11 15:26:40|5470|5464|5471|5465|5471|5465|5470|5464|4
1615476410000|2021-03-11 15:26:50|5470.6|5464.6|5475|5469|5475|5469|5470.6|5464.6|18
1615476420000|2021-03-11 15:27:00|5474.5|5468.5|5476|5470|5476|5470|5474.5|5468.5|4
1615476430000|2021-03-11 15:27:10|5475|5469|5472|5466|5475|5469|5472|5466|5
1615476440000|2021-03-11 15:27:20|5472.1|5466.1|5471|5465|5472.5|5466.5|5471|5465|7
1615476450000|2021-03-11 15:27:30|5470.6|5464.6|5471.5|5465.5|5471.5|5465.5|5470.6|5464.6|0
1615476460000|2021-03-11 15:27:40|5471|5465|5472.5|5466.5|5472.5|5466.5|5471|5465|8
1615476480000|2021-03-11 15:28:00|5472|5466|5472|5466|5472|5466|5472|5466|2
1615476490000|2021-03-11 15:28:10|||||||||5
1615476500000|2021-03-11 15:28:20|5471|5465|5471|5465|5471|5465|5471|5465|4
1615476510000|2021-03-11 15:28:30|5476|5470|5476.1|5470.1|5476.6|5470.6|5474.6|5468.6|17
1615476520000|2021-03-11 15:28:40|5476.6|5470.6|5476.1|5470.1|5476.6|5470.6|5476.1|5470.1|16
1615476530000|2021-03-11 15:28:50|5476.6|5470.6|5480.1|5474.1|5480.1|5474.1|5476.6|5470.6|6
1615476540000|2021-03-11 15:29:00|5479.6|5473.6|5480.6|5474.6|5480.6|5474.6|5479.6|5473.6|19
1615476550000|2021-03-11 15:29:10|5481.1|5475.1|5481.1|5475.1|5481.6|5475.6|5480.1|5474.1|21
1615476560000|2021-03-11 15:29:20|5481.6|5475.6|5481.1|5475.1|5481.6|5475.6|5480.6|5474.6|30
1615476570000|2021-03-11 15:29:30|5480.6|5474.6|5480.1|5474.1|5481.1|5475.1|5480.1|5474.1|10
1615476580000|2021-03-11 15:29:40|5478.1|5472.1|5476.6|5470.6|5478.1|5472.1|5476.6|5470.6|7
1615476590000|2021-03-11 15:29:50|5477.1|5471.1|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|1
1615476600000|2021-03-11 15:30:00|5477.6|5471.6|5475.1|5469.1|5477.6|5471.6|5475.1|5469.1|5
1615476610000|2021-03-11 15:30:10|5474.6|5468.6|5475.1|5469.1|5475.6|5469.6|5474.6|5468.6|8
1615476620000|2021-03-11 15:30:20|5475.6|5469.6|5477.6|5471.6|5477.6|5471.6|5475.1|5469.1|17
1615476630000|2021-03-11 15:30:30|5477.1|5471.1|5475.6|5469.6|5477.1|5471.1|5475.6|5469.6|6
1615476650000|2021-03-11 15:30:50|5476.1|5470.1|5477.1|5471.1|5477.1|5471.1|5476.1|5470.1|8
1615476660000|2021-03-11 15:31:00|5476.6|5470.6|5477.1|5471.1|5477.1|5471.1|5476.6|5470.6|6
1615476670000|2021-03-11 15:31:10|5478.6|5472.6|5480.1|5474.1|5480.6|5474.6|5478.6|5472.6|45
1615476680000|2021-03-11 15:31:20|5480.6|5474.6|5480.1|5474.1|5481|5475|5479.6|5473.6|37
1615476690000|2021-03-11 15:31:30|5480.6|5474.6|5477.6|5471.6|5480.6|5474.6|5477.5|5471.5|18
1615476700000|2021-03-11 15:31:40|5477.1|5471.1|5477.6|5471.6|5477.6|5471.6|5477.1|5471.1|12
1615476710000|2021-03-11 15:31:50|5477.5|5471.5|5477.6|5471.6|5477.6|5471.6|5477.5|5471.5|5
1615476720000|2021-03-11 15:32:00|5477.1|5471.1|5481.6|5475.6|5481.6|5475.6|5477.1|5471.1|49
1615476730000|2021-03-11 15:32:10|5481.1|5475.1|5481.1|5475.1|5481.6|5475.6|5481.1|5475.1|9
1615476740000|2021-03-11 15:32:20|5480.1|5474.1|5481.7|5475.7|5481.7|5475.7|5480.1|5474.1|54
1615476750000|2021-03-11 15:32:30|5482.7|5476.7|5485.7|5479.7|5487.7|5481.7|5482.7|5476.7|113
1615476760000|2021-03-11 15:32:40|5485.2|5479.2|5485.7|5479.7|5485.7|5479.7|5484.7|5478.7|16
1615476770000|2021-03-11 15:32:50|5486.7|5480.7|5487.7|5481.7|5487.7|5481.7|5486.7|5480.7|16
1615476780000|2021-03-11 15:33:00|5487.2|5481.2|5487.6|5481.6|5488.6|5482.6|5487.1|5481.1|63
1615476790000|2021-03-11 15:33:10|5486.6|5480.6|5483.6|5477.6|5487.1|5481.1|5483.6|5477.6|24
1615476800000|2021-03-11 15:33:20|5482.6|5476.6|5481.1|5475.1|5483.6|5477.6|5481.1|5475.1|28
1615476810000|2021-03-11 15:33:30|5481.6|5475.6|5487.1|5481.1|5487.1|5481.1|5481.6|5475.6|13
1615476820000|2021-03-11 15:33:40|5486.6|5480.6|5484.6|5478.6|5487.1|5481.1|5484.1|5478.1|18
1615476830000|2021-03-11 15:33:50|||||||||7
1615476840000|2021-03-11 15:34:00|5484.1|5478.1|5487.1|5481.1|5489.6|5483.6|5484.1|5478.1|55
1615476850000|2021-03-11 15:34:10|5486.1|5480.1|5486.1|5480.1|5487.1|5481.1|5486.1|5480.1|11
1615476860000|2021-03-11 15:34:20|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5485.6|5479.6|18
1615476870000|2021-03-11 15:34:30|5485.6|5479.6|5486.6|5480.6|5486.6|5480.6|5485.6|5479.6|20
1615476880000|2021-03-11 15:34:40|5487.6|5481.6|5486.6|5480.6|5487.6|5481.6|5486.6|5480.6|26
1615476890000|2021-03-11 15:34:50|5486.1|5480.1|5483.1|5477.1|5486.1|5480.1|5483.1|5477.1|20
1615476900000|2021-03-11 15:35:00|5482.6|5476.6|5483.6|5477.6|5483.6|5477.6|5482.6|5476.6|23
1615476910000|2021-03-11 15:35:10|5485.1|5479.1|5482.6|5476.6|5485.6|5479.6|5482.6|5476.6|38
1615476920000|2021-03-11 15:35:20|5482.1|5476.1|5481.6|5475.6|5482.1|5476.1|5481.1|5475.1|10
1615476930000|2021-03-11 15:35:30|5481.1|5475.1|5482.6|5476.6|5482.6|5476.6|5481.1|5475.1|10
1615476940000|2021-03-11 15:35:40|5483.6|5477.6|5484.6|5478.6|5484.6|5478.6|5483.1|5477.1|22
1615476950000|2021-03-11 15:35:50|5484.1|5478.1|5484.6|5478.6|5484.6|5478.6|5483.6|5477.6|25
1615476960000|2021-03-11 15:36:00|5485.6|5479.6|5487.6|5481.6|5487.6|5481.6|5485.6|5479.6|42
1615476970000|2021-03-11 15:36:10|5486.6|5480.6|5485.6|5479.6|5486.6|5480.6|5485.1|5479.1|10
1615476980000|2021-03-11 15:36:20|5485.1|5479.1|5483.1|5477.1|5485.1|5479.1|5483.1|5477.1|8
1615476990000|2021-03-11 15:36:30|5483.6|5477.6|5485.6|5479.6|5485.6|5479.6|5483.6|5477.6|5
1615477000000|2021-03-11 15:36:40|5485.1|5479.1|5486.6|5480.6|5486.6|5480.6|5484.6|5478.6|11
1615477010000|2021-03-11 15:36:50|5486.1|5480.1|5485.1|5479.1|5486.6|5480.6|5485.1|5479.1|2
1615477020000|2021-03-11 15:37:00|5484.6|5478.6|5484.6|5478.6|5485.6|5479.6|5484.6|5478.6|12
1615477040000|2021-03-11 15:37:20|5483.6|5477.6|5484.6|5478.6|5484.6|5478.6|5482.6|5476.6|25
1615477050000|2021-03-11 15:37:30|5484.1|5478.1|5484.1|5478.1|5484.6|5478.6|5483.6|5477.6|10
1615477060000|2021-03-11 15:37:40|5483.6|5477.6|5482.6|5476.6|5483.6|5477.6|5482.6|5476.6|30
1615477070000|2021-03-11 15:37:50|5482.1|5476.1|5482.6|5476.6|5482.6|5476.6|5481.6|5475.6|8
1615477080000|2021-03-11 15:38:00|5481.6|5475.6|5478.6|5472.6|5481.6|5475.6|5478.6|5472.6|23
1615477090000|2021-03-11 15:38:10|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5478.6|5472.6|18
1615477100000|2021-03-11 15:38:20|5478.6|5472.6|5478.1|5472.1|5479.6|5473.6|5478.1|5472.1|8
1615477110000|2021-03-11 15:38:30|5478.6|5472.6|5475.6|5469.6|5478.6|5472.6|5474.6|5468.6|9
1615477120000|2021-03-11 15:38:40|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|8
1615477130000|2021-03-11 15:38:50|5474.6|5468.6|5479.1|5473.1|5480.6|5474.6|5474.6|5468.6|37
1615477140000|2021-03-11 15:39:00|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|4
1615477150000|2021-03-11 15:39:10|5479.6|5473.6|5481.6|5475.6|5481.6|5475.6|5479.1|5473.1|15
1615477160000|2021-03-11 15:39:20|5481.1|5475.1|5481.1|5475.1|5481.6|5475.6|5481.1|5475.1|4
1615477170000|2021-03-11 15:39:30|5480.6|5474.6|5480.1|5474.1|5480.6|5474.6|5480.1|5474.1|7
1615477180000|2021-03-11 15:39:40|5480.6|5474.6|5480.1|5474.1|5480.6|5474.6|5479.6|5473.6|1
1615477190000|2021-03-11 15:39:50|5479.6|5473.6|5482.1|5476.1|5482.6|5476.6|5479.6|5473.6|27
1615477200000|2021-03-11 15:40:00|5482.5|5476.5|5484.1|5478.1|5484.6|5478.6|5482.5|5476.5|12
1615477210000|2021-03-11 15:40:10|5483.6|5477.6|5484.1|5478.1|5484.1|5478.1|5483.6|5477.6|6
1615477220000|2021-03-11 15:40:20|5484.5|5478.5|5485.1|5479.1|5485.1|5479.1|5484.5|5478.5|1
1615477230000|2021-03-11 15:40:30|5484.1|5478.1|5483.6|5477.6|5484.6|5478.6|5483.6|5477.6|11
1615477240000|2021-03-11 15:40:40|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|5485.1|5479.1|12
1615477250000|2021-03-11 15:40:50|5485.1|5479.1|5485.1|5479.1|5485.6|5479.6|5485.1|5479.1|14
1615477260000|2021-03-11 15:41:00|5485.6|5479.6|5486|5480|5486|5480|5484|5478|105
1615477270000|2021-03-11 15:41:10|5486.5|5480.5|5487.6|5481.6|5487.6|5481.6|5486.5|5480.5|9
1615477280000|2021-03-11 15:41:20|5487.5|5481.5|5491|5485|5491|5485|5487.5|5481.5|47
1615477290000|2021-03-11 15:41:30|5490.6|5484.6|5490.1|5484.1|5490.6|5484.6|5490|5484|11
1615477300000|2021-03-11 15:41:40|5490.5|5484.5|5488.6|5482.6|5490.6|5484.6|5488.6|5482.6|10
1615477310000|2021-03-11 15:41:50|5489.6|5483.6|5490.1|5484.1|5490.1|5484.1|5489.6|5483.6|3
1615477320000|2021-03-11 15:42:00|5490.5|5484.5|5490.1|5484.1|5490.5|5484.5|5489.6|5483.6|10
1615477330000|2021-03-11 15:42:10|5490.6|5484.6|5495.1|5489.1|5496.6|5490.6|5490.6|5484.6|69
1615477340000|2021-03-11 15:42:20|5494.6|5488.6|5500.1|5494.1|5500.6|5494.6|5494.6|5488.6|55
1615477350000|2021-03-11 15:42:30|5500.6|5494.6|5500.1|5494.1|5500.6|5494.6|5499.6|5493.6|38
1615477360000|2021-03-11 15:42:40|5499.6|5493.6|5497.6|5491.6|5500.1|5494.1|5497.6|5491.6|16
1615477370000|2021-03-11 15:42:50|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|11
1615477380000|2021-03-11 15:43:00|5496.6|5490.6|5494.5|5488.5|5496.6|5490.6|5494.5|5488.5|21
1615477390000|2021-03-11 15:43:10|5493.5|5487.5|5492|5486|5493.5|5487.5|5492|5486|20
1615477400000|2021-03-11 15:43:20|5492.5|5486.5|5495.5|5489.5|5495.5|5489.5|5492.5|5486.5|14
1615477410000|2021-03-11 15:43:30|5496.5|5490.5|5496.5|5490.5|5497.5|5491.5|5496.5|5490.5|17
1615477420000|2021-03-11 15:43:40|5497|5491|5496|5490|5497|5491|5495.5|5489.5|20
1615477430000|2021-03-11 15:43:50|5496.5|5490.5|5496|5490|5497.5|5491.5|5496|5490|14
1615477440000|2021-03-11 15:44:00|5495.6|5489.6|5492|5486|5496.5|5490.5|5492|5486|7
1615477450000|2021-03-11 15:44:10|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|6
1615477460000|2021-03-11 15:44:20|5491|5485|5490|5484|5491|5485|5490|5484|6
1615477470000|2021-03-11 15:44:30|5489.5|5483.5|5490|5484|5490.5|5484.5|5489.5|5483.5|4
1615477480000|2021-03-11 15:44:40|5490.5|5484.5|5491|5485|5491.5|5485.5|5490.5|5484.5|18
1615477490000|2021-03-11 15:44:50|5491.5|5485.5|5490|5484|5491.5|5485.5|5490|5484|5
1615477500000|2021-03-11 15:45:00|5489.5|5483.5|5489|5483|5489.5|5483.5|5488.5|5482.5|10
1615477510000|2021-03-11 15:45:10|5489.5|5483.5|5492.5|5486.5|5493.5|5487.5|5488.5|5482.5|17
1615477520000|2021-03-11 15:45:20|5493|5487|5492.5|5486.5|5493|5487|5492.5|5486.5|3
1615477530000|2021-03-11 15:45:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5
1615477540000|2021-03-11 15:45:40|5494.5|5488.5|5492.5|5486.5|5494.5|5488.5|5492|5486|14
1615477550000|2021-03-11 15:45:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493|5487|1
1615477560000|2021-03-11 15:46:00|5493|5487|5493|5487|5493.5|5487.5|5492.5|5486.5|3
1615477570000|2021-03-11 15:46:10|5493.5|5487.5|5492.5|5486.5|5493.5|5487.5|5492|5486|13
1615477580000|2021-03-11 15:46:20|5492|5486|5492|5486|5492|5486|5492|5486|15
1615477590000|2021-03-11 15:46:30|5491.5|5485.5|5494|5488|5494.5|5488.5|5491|5485|18
1615477600000|2021-03-11 15:46:40|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|4
1615477610000|2021-03-11 15:46:50|5492.5|5486.5|5491.5|5485.5|5492.5|5486.5|5491.5|5485.5|2
1615477620000|2021-03-11 15:47:00|5491|5485|5492|5486|5492|5486|5491|5485|19
1615477630000|2021-03-11 15:47:10|5491.5|5485.5|5491.5|5485.5|5492.5|5486.5|5490.5|5484.5|6
1615477640000|2021-03-11 15:47:20|5492.5|5486.5|5494.5|5488.5|5494.5|5488.5|5492.5|5486.5|19
1615477650000|2021-03-11 15:47:30|5495|5489|5495.5|5489.5|5495.5|5489.5|5495|5489|19
1615477660000|2021-03-11 15:47:40|5496.5|5490.5|5498|5492|5498|5492|5495.5|5489.5|70
1615477670000|2021-03-11 15:47:50|5498.5|5492.5|5498|5492|5498.5|5492.5|5497.5|5491.5|12
1615477680000|2021-03-11 15:48:00|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|21
1615477690000|2021-03-11 15:48:10|||||||||25
1615477700000|2021-03-11 15:48:20|||||||||10
1615477710000|2021-03-11 15:48:30|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|12
1615477720000|2021-03-11 15:48:40|5496|5490|5494.5|5488.5|5496|5490|5493.5|5487.5|30
1615477730000|2021-03-11 15:48:50|5496.5|5490.5|5495|5489|5496.5|5490.5|5495|5489|41
1615477740000|2021-03-11 15:49:00|5495.5|5489.5|5494.5|5488.5|5496|5490|5494.5|5488.5|44
1615477750000|2021-03-11 15:49:10|5495|5489|5494|5488|5495|5489|5494|5488|7
1615477760000|2021-03-11 15:49:20|5493.5|5487.5|5493|5487|5494.5|5488.5|5492.5|5486.5|15
1615477770000|2021-03-11 15:49:30|5493.5|5487.5|5491|5485|5493.5|5487.5|5491|5485|13
1615477780000|2021-03-11 15:49:40|5491.5|5485.5|5492|5486|5492|5486|5489.5|5483.5|31
1615477790000|2021-03-11 15:49:50|5492.2|5486.2|5492.5|5486.5|5492.5|5486.5|5492|5486|0
1615477800000|2021-03-11 15:50:00|5494.5|5488.5|5493.5|5487.5|5494.5|5488.5|5493.5|5487.5|23
1615477810000|2021-03-11 15:50:10|5494|5488|5494|5488|5494|5488|5494|5488|4
1615477820000|2021-03-11 15:50:20|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494|5488|11
1615477830000|2021-03-11 15:50:30|||||||||4
1615477840000|2021-03-11 15:50:40|||||||||4
1615477850000|2021-03-11 15:50:50|||||||||23
1615477860000|2021-03-11 15:51:00|5492.5|5486.5|5493.5|5487.5|5493.5|5487.5|5492.5|5486.5|47
1615477870000|2021-03-11 15:51:10|5493|5487|5493|5487|5493|5487|5492.5|5486.5|4
1615477880000|2021-03-11 15:51:20|5493.5|5487.5|5492.5|5486.5|5493.5|5487.5|5492.5|5486.5|1
1615477890000|2021-03-11 15:51:30|5493.5|5487.5|5492.5|5486.5|5493.5|5487.5|5492.5|5486.5|22
1615477900000|2021-03-11 15:51:40|5493|5487|5493|5487|5493.5|5487.5|5493|5487|8
1615477910000|2021-03-11 15:51:50|5493.5|5487.5|5494.5|5488.5|5495.5|5489.5|5493.5|5487.5|32
1615477920000|2021-03-11 15:52:00|5495|5489|5494.5|5488.5|5495.5|5489.5|5494.5|5488.5|9
1615477930000|2021-03-11 15:52:10|5495|5489|5494.5|5488.5|5495.5|5489.5|5494.5|5488.5|11
1615477940000|2021-03-11 15:52:20|5495|5489|5495|5489|5495|5489|5495|5489|9
1615477950000|2021-03-11 15:52:30|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5
1615477960000|2021-03-11 15:52:40|5495|5489|5496.5|5490.5|5496.5|5490.5|5494.5|5488.5|7
1615477970000|2021-03-11 15:52:50|5497.5|5491.5|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|11
1615477980000|2021-03-11 15:53:00|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|13
1615477990000|2021-03-11 15:53:10|5500.5|5494.5|5499.5|5493.5|5500.5|5494.5|5499.5|5493.5|5
1615478000000|2021-03-11 15:53:20|5498.5|5492.5|5500.5|5494.5|5500.5|5494.5|5498.5|5492.5|18
1615478010000|2021-03-11 15:53:30|5500|5494|5500|5494|5500.5|5494.5|5499.5|5493.5|7
1615478020000|2021-03-11 15:53:40|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615478030000|2021-03-11 15:53:50|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|13
1615478040000|2021-03-11 15:54:00|5498.5|5492.5|5498.5|5492.5|5499.5|5493.5|5498.5|5492.5|25
1615478050000|2021-03-11 15:54:10|||||||||4
1615478060000|2021-03-11 15:54:20|||||||||11
1615478080000|2021-03-11 15:54:40|||||||||6
1615478090000|2021-03-11 15:54:50|5502.5|5496.5|5502|5496|5502.5|5496.5|5501.5|5495.5|25
1615478100000|2021-03-11 15:55:00|5502.5|5496.5|5500.5|5494.5|5502.5|5496.5|5500.5|5494.5|12
1615478110000|2021-03-11 15:55:10|5501|5495|5502.5|5496.5|5502.5|5496.5|5501|5495|6
1615478120000|2021-03-11 15:55:20|||||||||10
1615478130000|2021-03-11 15:55:30|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|43
1615478140000|2021-03-11 15:55:40|5500.5|5494.5|5501.5|5495.5|5501.5|5495.5|5500.5|5494.5|10
1615478150000|2021-03-11 15:55:50|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|5
1615478160000|2021-03-11 15:56:00|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|2
1615478170000|2021-03-11 15:56:10|5499.5|5493.5|5499.5|5493.5|5500|5494|5498.5|5492.5|86
1615478180000|2021-03-11 15:56:20|5499|5493|5499.5|5493.5|5500|5494|5499|5493|14
1615478190000|2021-03-11 15:56:30|5499|5493|5498.5|5492.5|5499|5493|5498.5|5492.5|5
1615478200000|2021-03-11 15:56:40|||||||||9
1615478210000|2021-03-11 15:56:50|5499.5|5493.5|5498.5|5492.5|5499.5|5493.5|5498.5|5492.5|12
1615478220000|2021-03-11 15:57:00|5499|5493|5499|5493|5499.5|5493.5|5499|5493|8
1615478230000|2021-03-11 15:57:10|5498.5|5492.5|5499|5493|5499.5|5493.5|5498.5|5492.5|24
1615478240000|2021-03-11 15:57:20|5498.5|5492.5|5495.5|5489.5|5498.5|5492.5|5495.5|5489.5|23
1615478250000|2021-03-11 15:57:30|5494|5488|5493|5487|5494|5488|5492.5|5486.5|24
1615478260000|2021-03-11 15:57:40|5493.5|5487.5|5490.5|5484.5|5493.5|5487.5|5490.5|5484.5|26
1615478270000|2021-03-11 15:57:50|5491|5485|5486.5|5480.5|5491|5485|5485|5479|23
1615478280000|2021-03-11 15:58:00|5486|5480|5486|5480|5486|5480|5485.5|5479.5|11
1615478290000|2021-03-11 15:58:10|5485.5|5479.5|5481.5|5475.5|5485.5|5479.5|5480.5|5474.5|27
1615478300000|2021-03-11 15:58:20|5482|5476|5482.5|5476.5|5483|5477|5481.5|5475.5|18
1615478310000|2021-03-11 15:58:30|5483|5477|5478.5|5472.5|5483|5477|5477.5|5471.5|39
1615478320000|2021-03-11 15:58:40|5478|5472|5478.5|5472.5|5478.5|5472.5|5477.5|5471.5|80
1615478330000|2021-03-11 15:58:50|5478|5472|5477.5|5471.5|5478|5472|5477|5471|66
1615478340000|2021-03-11 15:59:00|5478|5472|5472|5466|5478.5|5472.5|5471.5|5465.5|41
1615478350000|2021-03-11 15:59:10|5472.5|5466.5|5468|5462|5472.5|5466.5|5463.5|5457.5|95
1615478360000|2021-03-11 15:59:20|5468.5|5462.5|5472|5466|5472|5466|5468.5|5462.5|31
1615478370000|2021-03-11 15:59:30|5467.5|5461.5|5467.5|5461.5|5468|5462|5466.5|5460.5|45
1615478380000|2021-03-11 15:59:40|5468|5462|5469.5|5463.5|5469.5|5463.5|5468|5462|72
1615478390000|2021-03-11 15:59:50|5468|5462|5466|5460|5468|5462|5466|5460|11
1615478400000|2021-03-11 16:00:00|5470.5|5455.5|5461.5|5455.5|5471|5462|5461.5|5455.5|35848
1615478410000|2021-03-11 16:00:10|5464.5|5458.5|5463|5457|5466.5|5460.5|5463|5457|51
1615478420000|2021-03-11 16:00:20|5463.5|5457.5|5460|5454|5464|5458|5459.5|5453.5|22
1615478430000|2021-03-11 16:00:30|5459|5453|5458|5452|5461.5|5455.5|5458|5452|70
1615478440000|2021-03-11 16:00:40|5458.5|5452.5|5457.5|5451.5|5460|5454|5457.5|5451.5|55
1615478450000|2021-03-11 16:00:50|5458|5452|5458|5452|5458|5452|5455.5|5449.5|65
1615478460000|2021-03-11 16:01:00|5458.5|5452.5|5458|5452|5459.5|5453.5|5457.5|5451.5|44
1615478470000|2021-03-11 16:01:10|5457.5|5451.5|5451|5445|5458|5452|5449.5|5443.5|57
1615478480000|2021-03-11 16:01:20|5451.5|5445.5|5451.5|5445.5|5453.5|5447.5|5451|5445|38
1615478490000|2021-03-11 16:01:30|5452|5446|5455|5449|5455|5449|5451.5|5445.5|12
1615478500000|2021-03-11 16:01:40|5456.5|5450.5|5454|5448|5456.5|5450.5|5453.5|5447.5|22
1615478510000|2021-03-11 16:01:50|5454.5|5448.5|5455|5449|5455|5449|5453|5447|18
1615478520000|2021-03-11 16:02:00|5454.5|5448.5|5456.5|5450.5|5458.5|5452.5|5454.5|5448.5|20
1615478530000|2021-03-11 16:02:10|5455.5|5449.5|5452|5446|5455.5|5449.5|5451.5|5445.5|24
1615478540000|2021-03-11 16:02:20|5452.5|5446.5|5453.5|5447.5|5453.5|5447.5|5452.5|5446.5|12
1615478550000|2021-03-11 16:02:30|5454|5448|5455|5449|5455.5|5449.5|5454|5448|11
1615478560000|2021-03-11 16:02:40|5456.5|5450.5|5455.5|5449.5|5456.5|5450.5|5455.5|5449.5|10
1615478570000|2021-03-11 16:02:50|5456|5450|5456|5450|5456.5|5450.5|5456|5450|4
1615478580000|2021-03-11 16:03:00|5455.5|5449.5|5456|5450|5456.5|5450.5|5455.5|5449.5|10
1615478590000|2021-03-11 16:03:10|5456.5|5450.5|5456|5450|5457|5451|5456|5450|10
1615478600000|2021-03-11 16:03:20|5455.5|5449.5|5458|5452|5458|5452|5455.5|5449.5|18
1615478610000|2021-03-11 16:03:30|5458.5|5452.5|5461.5|5455.5|5461.5|5455.5|5458.5|5452.5|19
1615478620000|2021-03-11 16:03:40|5462.5|5456.5|5462|5456|5462.5|5456.5|5462|5456|15
1615478630000|2021-03-11 16:03:50|5462.5|5456.5|5464.5|5458.5|5464.5|5458.5|5462|5456|14
1615478640000|2021-03-11 16:04:00|5465|5459|5464.5|5458.5|5465.5|5459.5|5464.5|5458.5|14
1615478650000|2021-03-11 16:04:10|5465|5459|5464|5458|5465|5459|5463.5|5457.5|13
1615478660000|2021-03-11 16:04:20|5462.5|5456.5|5462|5456|5462.5|5456.5|5461.5|5455.5|19
1615478670000|2021-03-11 16:04:30|5462.5|5456.5|5470.5|5464.5|5471.5|5465.5|5462|5456|113
1615478680000|2021-03-11 16:04:40|5471|5465|5472.5|5466.5|5472.5|5466.5|5471|5465|16
1615478690000|2021-03-11 16:04:50|5473|5467|5475|5469|5476|5470|5471|5465|30
1615478700000|2021-03-11 16:05:00|5475.5|5469.5|5472.5|5466.5|5475.5|5469.5|5470.5|5464.5|81
1615478710000|2021-03-11 16:05:10|5472|5466|5470|5464|5472|5466|5470|5464|12
1615478720000|2021-03-11 16:05:20|5469.5|5463.5|5470|5464|5470.5|5464.5|5469.5|5463.5|12
1615478730000|2021-03-11 16:05:30|5469.5|5463.5|5469.5|5463.5|5470.5|5464.5|5469.5|5463.5|13
1615478740000|2021-03-11 16:05:40|5470|5464|5464|5458|5470|5464|5464|5458|9
1615478750000|2021-03-11 16:05:50|5463.5|5457.5|5464|5458|5464|5458|5463.5|5457.5|7
1615478760000|2021-03-11 16:06:00|5464.5|5458.5|5465.5|5459.5|5466.5|5460.5|5464.5|5458.5|11
1615478770000|2021-03-11 16:06:10|5464.5|5458.5|5462.5|5456.5|5464.5|5458.5|5462.5|5456.5|19
1615478780000|2021-03-11 16:06:20|5462|5456|5462|5456|5462|5456|5461.5|5455.5|7
1615478790000|2021-03-11 16:06:30|5462.5|5456.5|5462|5456|5462.5|5456.5|5460.5|5454.5|13
1615478800000|2021-03-11 16:06:40|5461.5|5455.5|5462|5456|5462.5|5456.5|5461|5455|7
1615478810000|2021-03-11 16:06:50|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|1
1615478820000|2021-03-11 16:07:00|5461|5455|5459|5453|5461|5455|5458.5|5452.5|15
1615478830000|2021-03-11 16:07:10|5456.5|5450.5|5456|5450|5456.5|5450.5|5456|5450|13
1615478840000|2021-03-11 16:07:20|5456.5|5450.5|5456|5450|5457|5451|5456|5450|16
1615478850000|2021-03-11 16:07:30|5455.5|5449.5|5454.5|5448.5|5455.5|5449.5|5454.5|5448.5|7
1615478860000|2021-03-11 16:07:40|5453|5447|5451|5445|5453|5447|5451|5445|22
1615478870000|2021-03-11 16:07:50|5450.5|5444.5|5452.5|5446.5|5452.5|5446.5|5450.5|5444.5|7
1615478880000|2021-03-11 16:08:00|5453.5|5447.5|5456|5450|5456|5450|5453.5|5447.5|14
1615478890000|2021-03-11 16:08:10|5455.5|5449.5|5455|5449|5455.5|5449.5|5454.5|5448.5|11
1615478900000|2021-03-11 16:08:20|5455.5|5449.5|5456|5450|5456|5450|5455.5|5449.5|6
1615478910000|2021-03-11 16:08:30|5455.5|5449.5|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|3
1615478920000|2021-03-11 16:08:40|5456|5450|5456|5450|5456|5450|5456|5450|2
1615478930000|2021-03-11 16:08:50|5456.5|5450.5|5457.5|5451.5|5457.5|5451.5|5456.5|5450.5|4
1615478940000|2021-03-11 16:09:00|5457|5451|5457.5|5451.5|5457.5|5451.5|5457|5451|1
1615478950000|2021-03-11 16:09:10|5457|5451|5455.5|5449.5|5457|5451|5454.5|5448.5|12
1615478960000|2021-03-11 16:09:20|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|2
1615478970000|2021-03-11 16:09:30|5454.5|5448.5|5455|5449|5455|5449|5453|5447|13
1615478980000|2021-03-11 16:09:40|5454.5|5448.5|5455|5449|5455|5449|5454.5|5448.5|2
1615478990000|2021-03-11 16:09:50|5455.5|5449.5|5456|5450|5456.5|5450.5|5455.5|5449.5|1
1615479000000|2021-03-11 16:10:00|5455.5|5449.5|5456|5450|5456.5|5450.5|5455.5|5449.5|3
1615479010000|2021-03-11 16:10:10|5457|5451|5458|5452|5458|5452|5457|5451|4
1615479020000|2021-03-11 16:10:20|5457.5|5451.5|5457|5451|5457.5|5451.5|5457|5451|4
1615479030000|2021-03-11 16:10:30|5456.5|5450.5|5455.5|5449.5|5456.5|5450.5|5455.5|5449.5|6
1615479040000|2021-03-11 16:10:40|5455|5449|5455|5449|5455.5|5449.5|5455|5449|13
1615479050000|2021-03-11 16:10:50|5454.5|5448.5|5455|5449|5455.5|5449.5|5454.5|5448.5|11
1615479060000|2021-03-11 16:11:00|5454.5|5448.5|5459|5453|5459.5|5453.5|5454.5|5448.5|26
1615479070000|2021-03-11 16:11:10|5459.5|5453.5|5458|5452|5459.5|5453.5|5458|5452|3
1615479080000|2021-03-11 16:11:20|5459|5453|5459.5|5453.5|5460|5454|5459|5453|19
1615479100000|2021-03-11 16:11:40|5460|5454|5459.5|5453.5|5460|5454|5459.5|5453.5|5
1615479110000|2021-03-11 16:11:50|5456.5|5450.5|5458.5|5452.5|5458.5|5452.5|5456.5|5450.5|35
1615479120000|2021-03-11 16:12:00|||||||||3
1615479130000|2021-03-11 16:12:10|5458|5452|5458|5452|5458|5452|5457.5|5451.5|7
1615479140000|2021-03-11 16:12:20|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|0
1615479150000|2021-03-11 16:12:30|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|2
1615479160000|2021-03-11 16:12:40|5454.5|5448.5|5454|5448|5454.5|5448.5|5452.5|5446.5|30
1615479170000|2021-03-11 16:12:50|5453.5|5447.5|5453|5447|5454.5|5448.5|5453|5447|17
1615479180000|2021-03-11 16:13:00|5454|5448|5450|5444|5454|5448|5450|5444|23
1615479190000|2021-03-11 16:13:10|5449.5|5443.5|5450|5444|5451|5445|5449.5|5443.5|11
1615479200000|2021-03-11 16:13:20|5450.5|5444.5|5451|5445|5451|5445|5450.5|5444.5|0
1615479210000|2021-03-11 16:13:30|||||||||3
1615479220000|2021-03-11 16:13:40|||||||||1
1615479230000|2021-03-11 16:13:50|5450.5|5444.5|5455.5|5449.5|5455.5|5449.5|5450|5444|9
1615479240000|2021-03-11 16:14:00|5456|5450|5458|5452|5458|5452|5456|5450|19
1615479250000|2021-03-11 16:14:10|5457|5451|5457.5|5451.5|5457.5|5451.5|5457|5451|11
1615479260000|2021-03-11 16:14:20|5457|5451|5459|5453|5459|5453|5457|5451|6
1615479270000|2021-03-11 16:14:30|5459.5|5453.5|5461|5455|5461.5|5455.5|5459.5|5453.5|15
1615479280000|2021-03-11 16:14:40|5459.5|5453.5|5459|5453|5459.5|5453.5|5458.5|5452.5|11
1615479290000|2021-03-11 16:14:50|5459.5|5453.5|5456.5|5450.5|5459.5|5453.5|5456.5|5450.5|54
1615479300000|2021-03-11 16:15:00|5455.5|5449.5|5454.5|5448.5|5455.5|5449.5|5454.5|5448.5|4
1615479310000|2021-03-11 16:15:10|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|7
1615479320000|2021-03-11 16:15:20|5459|5453|5459|5453|5459|5453|5459|5453|28
1615479340000|2021-03-11 16:15:40|||||||||6
1615479350000|2021-03-11 16:15:50|5458.5|5452.5|5458.5|5452.5|5459|5453|5458.5|5452.5|1
1615479360000|2021-03-11 16:16:00|5459|5453|5460.5|5454.5|5460.5|5454.5|5459|5453|7
1615479370000|2021-03-11 16:16:10|5460|5454|5458.5|5452.5|5460|5454|5458.5|5452.5|6
1615479380000|2021-03-11 16:16:20|5459|5453|5459|5453|5459|5453|5458.5|5452.5|8
1615479390000|2021-03-11 16:16:30|5459.5|5453.5|5460.5|5454.5|5460.5|5454.5|5459.5|5453.5|3
1615479400000|2021-03-11 16:16:40|5460|5454|5460|5454|5460|5454|5460|5454|1
1615479420000|2021-03-11 16:17:00|5459.5|5453.5|5458|5452|5459.5|5453.5|5458|5452|17
1615479430000|2021-03-11 16:17:10|5457.5|5451.5|5458|5452|5458|5452|5457.5|5451.5|7
1615479440000|2021-03-11 16:17:20|5458.5|5452.5|5460.5|5454.5|5460.5|5454.5|5458.5|5452.5|53
1615479450000|2021-03-11 16:17:30|5461.5|5455.5|5462|5456|5462|5456|5461.5|5455.5|14
1615479460000|2021-03-11 16:17:40|5461.5|5455.5|5462|5456|5462|5456|5461|5455|18
1615479470000|2021-03-11 16:17:50|5461|5455|5462|5456|5462|5456|5461|5455|11
1615479480000|2021-03-11 16:18:00|5461.5|5455.5|5460.5|5454.5|5461.5|5455.5|5460.5|5454.5|8
1615479490000|2021-03-11 16:18:10|5459.5|5453.5|5460.5|5454.5|5460.5|5454.5|5459.5|5453.5|8
1615479510000|2021-03-11 16:18:30|5459.5|5453.5|5460|5454|5460|5454|5459.5|5453.5|9
1615479520000|2021-03-11 16:18:40|||||||||1
1615479530000|2021-03-11 16:18:50|5459.5|5453.5|5460.5|5454.5|5460.5|5454.5|5459.5|5453.5|3
1615479540000|2021-03-11 16:19:00|5460|5454|5460|5454|5460|5454|5459.5|5453.5|8
1615479550000|2021-03-11 16:19:10|5460.5|5454.5|5460|5454|5460.5|5454.5|5460|5454|4
1615479560000|2021-03-11 16:19:20|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|1
1615479570000|2021-03-11 16:19:30|5460|5454|5460|5454|5460|5454|5459.5|5453.5|3
1615479580000|2021-03-11 16:19:40|5459.5|5453.5|5458.5|5452.5|5459.5|5453.5|5458.5|5452.5|2
1615479590000|2021-03-11 16:19:50|5458|5452|5456.5|5450.5|5458|5452|5456.5|5450.5|6
1615479600000|2021-03-11 16:20:00|5456|5450|5456.5|5450.5|5456.5|5450.5|5456|5450|8
1615479610000|2021-03-11 16:20:10|5456|5450|5455|5449|5456|5450|5455|5449|2
1615479620000|2021-03-11 16:20:20|5455.5|5449.5|5455.5|5449.5|5456|5450|5455.5|5449.5|6
1615479630000|2021-03-11 16:20:30|5455|5449|5455.5|5449.5|5455.5|5449.5|5454.5|5448.5|5
1615479640000|2021-03-11 16:20:40|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457|5451|6
1615479650000|2021-03-11 16:20:50|||||||||4
1615479660000|2021-03-11 16:21:00|5457|5451|5458|5452|5458.5|5452.5|5456.5|5450.5|13
1615479670000|2021-03-11 16:21:10|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|0
1615479680000|2021-03-11 16:21:20|5459.5|5453.5|5460.5|5454.5|5460.5|5454.5|5459.5|5453.5|7
1615479700000|2021-03-11 16:21:40|||||||||6
1615479710000|2021-03-11 16:21:50|5459.5|5453.5|5460|5454|5460|5454|5459.5|5453.5|3
1615479720000|2021-03-11 16:22:00|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5459.5|5453.5|9
1615479730000|2021-03-11 16:22:10|5460|5454|5460|5454|5460|5454|5460|5454|3
1615479740000|2021-03-11 16:22:20|5460.5|5454.5|5460|5454|5460.5|5454.5|5460|5454|2
1615479750000|2021-03-11 16:22:30|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|3
1615479760000|2021-03-11 16:22:40|||||||||2
1615479770000|2021-03-11 16:22:50|5459|5453|5459|5453|5459|5453|5458.5|5452.5|7
1615479790000|2021-03-11 16:23:10|5458.5|5452.5|5459.5|5453.5|5459.5|5453.5|5458.5|5452.5|3
1615479800000|2021-03-11 16:23:20|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|5460.5|5454.5|14
1615479810000|2021-03-11 16:23:30|||||||||7
1615479820000|2021-03-11 16:23:40|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|8
1615479830000|2021-03-11 16:23:50|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5
1615479840000|2021-03-11 16:24:00|5457.5|5451.5|5456.5|5450.5|5457.5|5451.5|5455.5|5449.5|22
1615479850000|2021-03-11 16:24:10|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|5457.5|5451.5|4
1615479860000|2021-03-11 16:24:20|5458|5452|5458|5452|5458|5452|5458|5452|2
1615479870000|2021-03-11 16:24:30|5459|5453|5467|5461|5467|5461|5459|5453|16
1615479880000|2021-03-11 16:24:40|5466.5|5460.5|5466|5460|5467|5461|5466|5460|13
1615479890000|2021-03-11 16:24:50|||||||||2
1615479900000|2021-03-11 16:25:00|||||||||1
1615479910000|2021-03-11 16:25:10|5462.5|5456.5|5461|5455|5462.5|5456.5|5460|5454|47
1615479920000|2021-03-11 16:25:20|5461.5|5455.5|5463.5|5457.5|5463.5|5457.5|5461|5455|5
1615479930000|2021-03-11 16:25:30|5466|5460|5466|5460|5466|5460|5466|5460|7
1615479940000|2021-03-11 16:25:40|5465.5|5459.5|5464.5|5458.5|5465.5|5459.5|5464|5458|6
1615479950000|2021-03-11 16:25:50|5465|5459|5466|5460|5466|5460|5465|5459|6
1615479960000|2021-03-11 16:26:00|5466.5|5460.5|5464.5|5458.5|5466.5|5460.5|5464.5|5458.5|9
1615479970000|2021-03-11 16:26:10|5465|5459|5465.5|5459.5|5465.5|5459.5|5464.5|5458.5|11
1615479980000|2021-03-11 16:26:20|5466|5460|5466|5460|5466|5460|5466|5460|5
1615479990000|2021-03-11 16:26:30|5468.5|5462.5|5468|5462|5468.5|5462.5|5467.5|5461.5|19
1615480000000|2021-03-11 16:26:40|5467.5|5461.5|5468.5|5462.5|5469|5463|5467.5|5461.5|8
1615480010000|2021-03-11 16:26:50|5469.5|5463.5|5469|5463|5469.5|5463.5|5469|5463|4
1615480020000|2021-03-11 16:27:00|5469.5|5463.5|5470|5464|5472.5|5466.5|5469.5|5463.5|12
1615480030000|2021-03-11 16:27:10|5471|5465|5471|5465|5471|5465|5470.5|5464.5|8
1615480040000|2021-03-11 16:27:20|5470|5464|5470|5464|5470.5|5464.5|5469.5|5463.5|9
1615480050000|2021-03-11 16:27:30|5470.5|5464.5|5474|5468|5474.5|5468.5|5470|5464|13
1615480060000|2021-03-11 16:27:40|5474.5|5468.5|5474|5468|5474.5|5468.5|5474|5468|13
1615480070000|2021-03-11 16:27:50|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|8
1615480080000|2021-03-11 16:28:00|||||||||23
1615480090000|2021-03-11 16:28:10|||||||||3
1615480100000|2021-03-11 16:28:20|5476.5|5470.5|5477|5471|5478|5472|5476.5|5470.5|25
1615480110000|2021-03-11 16:28:30|5477.5|5471.5|5476.5|5470.5|5478|5472|5476.5|5470.5|10
1615480120000|2021-03-11 16:28:40|5477|5471|5477|5471|5477.5|5471.5|5477|5471|6
1615480130000|2021-03-11 16:28:50|5476.9|5470.9|5474|5468|5476.9|5470.9|5474|5468|26
1615480140000|2021-03-11 16:29:00|5474.5|5468.5|5473.5|5467.5|5474.5|5468.5|5473.5|5467.5|7
1615480170000|2021-03-11 16:29:30|5472.5|5466.5|5472|5466|5472.5|5466.5|5471.5|5465.5|7
1615480180000|2021-03-11 16:29:40|5471.5|5465.5|5471.4|5465.4|5472.9|5466.9|5471.4|5465.4|6
1615480190000|2021-03-11 16:29:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|1
1615480200000|2021-03-11 16:30:00|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|5
1615480210000|2021-03-11 16:30:10|5471.4|5465.4|5472.4|5466.4|5472.9|5466.9|5471.4|5465.4|8
1615480220000|2021-03-11 16:30:20|5471.5|5465.5|5470.4|5464.4|5471.5|5465.5|5470.4|5464.4|6
1615480230000|2021-03-11 16:30:30|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|1
1615480240000|2021-03-11 16:30:40|5470.5|5464.5|5470.4|5464.4|5470.5|5464.5|5469.9|5463.9|9
1615480250000|2021-03-11 16:30:50|5469.9|5463.9|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|3
1615480260000|2021-03-11 16:31:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|4
1615480270000|2021-03-11 16:31:10|5469.4|5463.4|5470.9|5464.9|5472.5|5466.5|5469.4|5463.4|22
1615480280000|2021-03-11 16:31:20|5471.4|5465.4|5470.4|5464.4|5471.4|5465.4|5470.4|5464.4|2
1615480290000|2021-03-11 16:31:30|||||||||2
1615480300000|2021-03-11 16:31:40|5469.4|5463.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|17
1615480310000|2021-03-11 16:31:50|5470.4|5464.4|5471.4|5465.4|5471.9|5465.9|5470.4|5464.4|5
1615480320000|2021-03-11 16:32:00|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|3
1615480330000|2021-03-11 16:32:10|5469.4|5463.4|5469.9|5463.9|5470.4|5464.4|5469.4|5463.4|4
1615480340000|2021-03-11 16:32:20|5469.4|5463.4|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|0
1615480360000|2021-03-11 16:32:40|5469.9|5463.9|5470.4|5464.4|5470.4|5464.4|5469.9|5463.9|4
1615480380000|2021-03-11 16:33:00|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5
1615480390000|2021-03-11 16:33:10|5466.4|5460.4|5465.4|5459.4|5466.4|5460.4|5465.4|5459.4|40
1615480400000|2021-03-11 16:33:20|||||||||1
1615480410000|2021-03-11 16:33:30|5465.9|5459.9|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|13
1615480420000|2021-03-11 16:33:40|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|2
1615480430000|2021-03-11 16:33:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|4
1615480440000|2021-03-11 16:34:00|5465.4|5459.4|5465.9|5459.9|5466.4|5460.4|5464.9|5458.9|26
1615480450000|2021-03-11 16:34:10|5465.4|5459.4|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|2
1615480460000|2021-03-11 16:34:20|5465.9|5459.9|5464.9|5458.9|5465.9|5459.9|5464.9|5458.9|8
1615480470000|2021-03-11 16:34:30|||||||||1
1615480480000|2021-03-11 16:34:40|||||||||13
1615480490000|2021-03-11 16:34:50|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|11
1615480500000|2021-03-11 16:35:00|5465.4|5459.4|5466.4|5460.4|5466.9|5460.9|5465.4|5459.4|7
1615480510000|2021-03-11 16:35:10|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|5
1615480520000|2021-03-11 16:35:20|5466.9|5460.9|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|13
1615480530000|2021-03-11 16:35:30|5466.4|5460.4|5466.9|5460.9|5467.4|5461.4|5466.4|5460.4|11
1615480550000|2021-03-11 16:35:50|5466.4|5460.4|5465.4|5459.4|5466.4|5460.4|5465.4|5459.4|2
1615480560000|2021-03-11 16:36:00|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|4
1615480570000|2021-03-11 16:36:10|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|9
1615480580000|2021-03-11 16:36:20|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|7
1615480590000|2021-03-11 16:36:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|1
1615480600000|2021-03-11 16:36:40|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|2
1615480610000|2021-03-11 16:36:50|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1615480620000|2021-03-11 16:37:00|5465.4|5459.4|5460.9|5454.9|5465.4|5459.4|5460.4|5454.4|20
1615480630000|2021-03-11 16:37:10|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|9
1615480640000|2021-03-11 16:37:20|5460.4|5454.4|5459.4|5453.4|5460.4|5454.4|5459.4|5453.4|3
1615480650000|2021-03-11 16:37:30|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|5
1615480660000|2021-03-11 16:37:40|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|6
1615480670000|2021-03-11 16:37:50|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1615480680000|2021-03-11 16:38:00|5458.4|5452.4|5458.9|5452.9|5458.9|5452.9|5458.4|5452.4|5
1615480690000|2021-03-11 16:38:10|5458.4|5452.4|5457.4|5451.4|5458.9|5452.9|5457.4|5451.4|7
1615480700000|2021-03-11 16:38:20|5458.4|5452.4|5457.9|5451.9|5458.9|5452.9|5456.4|5450.4|34
1615480710000|2021-03-11 16:38:30|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5455.9|5449.9|10
1615480720000|2021-03-11 16:38:40|5456.9|5450.9|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|19
1615480740000|2021-03-11 16:39:00|5455.9|5449.9|5454.9|5448.9|5455.9|5449.9|5454.9|5448.9|11
1615480750000|2021-03-11 16:39:10|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.9|5448.9|16
1615480760000|2021-03-11 16:39:20|5454.4|5448.4|5454.4|5448.4|5454.9|5448.9|5454.4|5448.4|4
1615480770000|2021-03-11 16:39:30|5453.9|5447.9|5453.9|5447.9|5454.4|5448.4|5453.9|5447.9|7
1615480780000|2021-03-11 16:39:40|5453.4|5447.4|5454.4|5448.4|5454.4|5448.4|5453.4|5447.4|8
1615480790000|2021-03-11 16:39:50|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.4|5448.4|6
1615480800000|2021-03-11 16:40:00|5455.4|5449.4|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|4
1615480810000|2021-03-11 16:40:10|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|1
1615480820000|2021-03-11 16:40:20|5455.4|5449.4|5455.9|5449.9|5455.9|5449.9|5455.4|5449.4|2
1615480830000|2021-03-11 16:40:30|5455.4|5449.4|5454.9|5448.9|5455.9|5449.9|5454.9|5448.9|16
1615480840000|2021-03-11 16:40:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615480860000|2021-03-11 16:41:00|||||||||6
1615480870000|2021-03-11 16:41:10|||||||||1
1615480880000|2021-03-11 16:41:20|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|1
1615480890000|2021-03-11 16:41:30|||||||||3
1615480900000|2021-03-11 16:41:40|5454.4|5448.4|5454.9|5448.9|5454.9|5448.9|5454.4|5448.4|6
1615480910000|2021-03-11 16:41:50|5454.4|5448.4|5453.4|5447.4|5454.9|5448.9|5453.4|5447.4|8
1615480920000|2021-03-11 16:42:00|5452.4|5446.4|5453.4|5447.4|5453.4|5447.4|5452.4|5446.4|59
1615480930000|2021-03-11 16:42:10|5453.9|5447.9|5454.9|5448.9|5454.9|5448.9|5453.9|5447.9|8
1615480940000|2021-03-11 16:42:20|5455.4|5449.4|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|3
1615480950000|2021-03-11 16:42:30|5456.4|5450.4|5458.4|5452.4|5458.4|5452.4|5456.4|5450.4|13
1615480960000|2021-03-11 16:42:40|||||||||2
1615480970000|2021-03-11 16:42:50|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5458.9|5452.9|8
1615480980000|2021-03-11 16:43:00|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.4|5453.4|4
1615480990000|2021-03-11 16:43:10|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1615481000000|2021-03-11 16:43:20|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|1
1615481010000|2021-03-11 16:43:30|5461.9|5455.9|5461.4|5455.4|5461.9|5455.9|5461.4|5455.4|2
1615481020000|2021-03-11 16:43:40|5461.9|5455.9|5463.9|5457.9|5463.9|5457.9|5461.9|5455.9|16
1615481030000|2021-03-11 16:43:50|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|25
1615481040000|2021-03-11 16:44:00|5464.4|5458.4|5463.9|5457.9|5464.4|5458.4|5463.4|5457.4|5
1615481050000|2021-03-11 16:44:10|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5462.4|5456.4|2
1615481060000|2021-03-11 16:44:20|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|3
1615481070000|2021-03-11 16:44:30|5461.4|5455.4|5461.4|5455.4|5463.4|5457.4|5461.4|5455.4|25
1615481080000|2021-03-11 16:44:40|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|2
1615481090000|2021-03-11 16:44:50|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|1
1615481100000|2021-03-11 16:45:00|5463.4|5457.4|5462.4|5456.4|5463.4|5457.4|5462.4|5456.4|10
1615481110000|2021-03-11 16:45:10|5461.9|5455.9|5461.9|5455.9|5462.4|5456.4|5461.9|5455.9|2
1615481120000|2021-03-11 16:45:20|5461.4|5455.4|5461.9|5455.9|5461.9|5455.9|5461.4|5455.4|2
1615481130000|2021-03-11 16:45:30|5462.4|5456.4|5463.9|5457.9|5463.9|5457.9|5462.4|5456.4|4
1615481140000|2021-03-11 16:45:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1615481170000|2021-03-11 16:46:10|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5464.4|5458.4|1
1615481190000|2021-03-11 16:46:30|5466.4|5460.4|5467.4|5461.4|5467.9|5461.9|5466.4|5460.4|7
1615481200000|2021-03-11 16:46:40|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|12
1615481210000|2021-03-11 16:46:50|5467.4|5461.4|5468.4|5462.4|5468.4|5462.4|5467.4|5461.4|3
1615481220000|2021-03-11 16:47:00|5467.9|5461.9|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|7
1615481230000|2021-03-11 16:47:10|5468.4|5462.4|5470.4|5464.4|5470.4|5464.4|5468.4|5462.4|2
1615481240000|2021-03-11 16:47:20|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|11
1615481250000|2021-03-11 16:47:30|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|1
1615481260000|2021-03-11 16:47:40|||||||||5
1615481270000|2021-03-11 16:47:50|5469.9|5463.9|5469.4|5463.4|5470.4|5464.4|5469.4|5463.4|6
1615481280000|2021-03-11 16:48:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5469.9|5463.9|6
1615481290000|2021-03-11 16:48:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|13
1615481300000|2021-03-11 16:48:20|||||||||6
1615481310000|2021-03-11 16:48:30|||||||||1
1615481320000|2021-03-11 16:48:40|5473.9|5467.9|5474.9|5468.9|5475.4|5469.4|5473.9|5467.9|20
1615481330000|2021-03-11 16:48:50|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|7
1615481340000|2021-03-11 16:49:00|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.4|5468.4|21
1615481350000|2021-03-11 16:49:10|5474.9|5468.9|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|2
1615481360000|2021-03-11 16:49:20|5474.4|5468.4|5475.4|5469.4|5475.4|5469.4|5474.4|5468.4|11
1615481370000|2021-03-11 16:49:30|||||||||3
1615481380000|2021-03-11 16:49:40|5476.4|5470.4|5477.4|5471.4|5477.4|5471.4|5475.9|5469.9|32
1615481390000|2021-03-11 16:49:50|5478.4|5472.4|5476.4|5470.4|5478.4|5472.4|5476.4|5470.4|19
1615481400000|2021-03-11 16:50:00|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|9
1615481410000|2021-03-11 16:50:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|1
1615481420000|2021-03-11 16:50:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|7
1615481430000|2021-03-11 16:50:30|5477.4|5471.4|5478.4|5472.4|5478.4|5472.4|5476.4|5470.4|5
1615481440000|2021-03-11 16:50:40|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|16
1615481450000|2021-03-11 16:50:50|5484.4|5478.4|5481.4|5475.4|5484.4|5478.4|5481.4|5475.4|3
1615481460000|2021-03-11 16:51:00|5481.9|5475.9|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|20
1615481470000|2021-03-11 16:51:10|5481.9|5475.9|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|9
1615481480000|2021-03-11 16:51:20|5480.9|5474.9|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|6
1615481490000|2021-03-11 16:51:30|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5
1615481500000|2021-03-11 16:51:40|5481.4|5475.4|5481.4|5475.4|5481.9|5475.9|5480.9|5474.9|11
1615481510000|2021-03-11 16:51:50|5481.9|5475.9|5482.4|5476.4|5482.4|5476.4|5481.4|5475.4|4
1615481520000|2021-03-11 16:52:00|5483.4|5477.4|5482.4|5476.4|5484.4|5478.4|5482.4|5476.4|10
1615481530000|2021-03-11 16:52:10|5481.4|5475.4|5482.4|5476.4|5482.4|5476.4|5480.9|5474.9|6
1615481540000|2021-03-11 16:52:20|5482.9|5476.9|5487.9|5481.9|5488.4|5482.4|5482.9|5476.9|70
1615481550000|2021-03-11 16:52:30|5487.4|5481.4|5487.9|5481.9|5487.9|5481.9|5487.4|5481.4|3
1615481560000|2021-03-11 16:52:40|5487.4|5481.4|5485.9|5479.9|5487.4|5481.4|5485.9|5479.9|13
1615481580000|2021-03-11 16:53:00|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|4
1615481590000|2021-03-11 16:53:10|5484.9|5478.9|5484.9|5478.9|5485.4|5479.4|5483.9|5477.9|7
1615481600000|2021-03-11 16:53:20|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|2
1615481610000|2021-03-11 16:53:30|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|4
1615481630000|2021-03-11 16:53:50|5484.9|5478.9|5485.4|5479.4|5485.4|5479.4|5484.9|5478.9|3
1615481640000|2021-03-11 16:54:00|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|8
1615481650000|2021-03-11 16:54:10|5484.4|5478.4|5487.4|5481.4|5487.4|5481.4|5484.4|5478.4|4
1615481660000|2021-03-11 16:54:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|6
1615481670000|2021-03-11 16:54:30|||||||||7
1615481680000|2021-03-11 16:54:40|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.4|5481.4|5
1615481690000|2021-03-11 16:54:50|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1615481700000|2021-03-11 16:55:00|5487.9|5481.9|5486.4|5480.4|5487.9|5481.9|5485.4|5479.4|10
1615481710000|2021-03-11 16:55:10|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|1
1615481720000|2021-03-11 16:55:20|5487.4|5481.4|5488.4|5482.4|5488.4|5482.4|5487.4|5481.4|2
1615481730000|2021-03-11 16:55:30|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|15
1615481740000|2021-03-11 16:55:40|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|0
1615481750000|2021-03-11 16:55:50|5488.4|5482.4|5487.4|5481.4|5488.4|5482.4|5487.4|5481.4|124
1615481760000|2021-03-11 16:56:00|5488.4|5482.4|5487.4|5481.4|5488.4|5482.4|5487.4|5481.4|23
1615481770000|2021-03-11 16:56:10|5487.9|5481.9|5486.4|5480.4|5487.9|5481.9|5486.4|5480.4|7
1615481780000|2021-03-11 16:56:20|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|3
1615481790000|2021-03-11 16:56:30|5486.4|5480.4|5486.9|5480.9|5487.4|5481.4|5486.4|5480.4|4
1615481800000|2021-03-11 16:56:40|5487.4|5481.4|5486.4|5480.4|5487.4|5481.4|5485.4|5479.4|12
1615481810000|2021-03-11 16:56:50|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|31
1615481820000|2021-03-11 16:57:00|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1615481840000|2021-03-11 16:57:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|4
1615481860000|2021-03-11 16:57:40|||||||||2
1615481870000|2021-03-11 16:57:50|5487.9|5481.9|5489.9|5483.9|5489.9|5483.9|5487.4|5481.4|6
1615481880000|2021-03-11 16:58:00|5490.4|5484.4|5486.9|5480.9|5490.4|5484.4|5486.9|5480.9|8
1615481890000|2021-03-11 16:58:10|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5486.4|5480.4|5
1615481900000|2021-03-11 16:58:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|2
1615481910000|2021-03-11 16:58:30|5486.9|5480.9|5486.4|5480.4|5486.9|5480.9|5486.4|5480.4|3
1615481920000|2021-03-11 16:58:40|5486.9|5480.9|5486.4|5480.4|5486.9|5480.9|5486.4|5480.4|3
1615481930000|2021-03-11 16:58:50|5487.4|5481.4|5486.4|5480.4|5487.4|5481.4|5486.4|5480.4|11
1615481940000|2021-03-11 16:59:00|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|4
1615481950000|2021-03-11 16:59:10|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|9
1615481960000|2021-03-11 16:59:20|5485.4|5479.4|5485.4|5479.4|5485.9|5479.9|5484.9|5478.9|1
1615481970000|2021-03-11 16:59:30|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|4
1615481980000|2021-03-11 16:59:40|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|3
1615481990000|2021-03-11 16:59:50|5483.9|5477.9|5484.4|5478.4|5484.4|5478.4|5483.9|5477.9|11
1615482000000|2021-03-11 17:00:00|5485.4|5479.4|5484.4|5478.4|5485.4|5479.4|5483.4|5477.4|7
1615482010000|2021-03-11 17:00:10|||||||||1
1615482050000|2021-03-11 17:00:50|5485.4|5479.4|5486.4|5480.4|5486.4|5480.4|5484.9|5478.9|25
1615482060000|2021-03-11 17:01:00|||||||||2
1615482070000|2021-03-11 17:01:10|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|4
1615482080000|2021-03-11 17:01:20|5484.4|5478.4|5483.9|5477.9|5484.4|5478.4|5483.9|5477.9|2
1615482090000|2021-03-11 17:01:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|13
1615482100000|2021-03-11 17:01:40|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|9
1615482120000|2021-03-11 17:02:00|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|5
1615482130000|2021-03-11 17:02:10|5483.9|5477.9|5484.9|5478.9|5484.9|5478.9|5483.9|5477.9|3
1615482140000|2021-03-11 17:02:20|5484.4|5478.4|5483.4|5477.4|5484.4|5478.4|5483.4|5477.4|1
1615482150000|2021-03-11 17:02:30|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|1
1615482160000|2021-03-11 17:02:40|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|7
1615482170000|2021-03-11 17:02:50|5482.9|5476.9|5481.4|5475.4|5483.4|5477.4|5481.4|5475.4|13
1615482180000|2021-03-11 17:03:00|5480.9|5474.9|5479.4|5473.4|5480.9|5474.9|5479.4|5473.4|5
1615482190000|2021-03-11 17:03:10|5479.9|5473.9|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|4
1615482200000|2021-03-11 17:03:20|5479.9|5473.9|5479.9|5473.9|5480.4|5474.4|5479.9|5473.9|1
1615482210000|2021-03-11 17:03:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|1
1615482230000|2021-03-11 17:03:50|5480.9|5474.9|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|10
1615482240000|2021-03-11 17:04:00|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|9
1615482250000|2021-03-11 17:04:10|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|3
1615482260000|2021-03-11 17:04:20|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|7
1615482270000|2021-03-11 17:04:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|14
1615482280000|2021-03-11 17:04:40|5479.9|5473.9|5481.4|5475.4|5481.4|5475.4|5479.9|5473.9|3
1615482290000|2021-03-11 17:04:50|5482.4|5476.4|5483.9|5477.9|5483.9|5477.9|5482.4|5476.4|9
1615482300000|2021-03-11 17:05:00|5483.4|5477.4|5481.4|5475.4|5483.4|5477.4|5481.4|5475.4|5
1615482310000|2021-03-11 17:05:10|5480.9|5474.9|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|0
1615482320000|2021-03-11 17:05:20|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5480.9|5474.9|4
1615482340000|2021-03-11 17:05:40|5482.4|5476.4|5481.9|5475.9|5482.4|5476.4|5481.4|5475.4|5
1615482350000|2021-03-11 17:05:50|5481.4|5475.4|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|1
1615482360000|2021-03-11 17:06:00|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|2
1615482370000|2021-03-11 17:06:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|2
1615482380000|2021-03-11 17:06:20|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|1
1615482390000|2021-03-11 17:06:30|5479.9|5473.9|5478.9|5472.9|5479.9|5473.9|5478.4|5472.4|10
1615482400000|2021-03-11 17:06:40|5477.9|5471.9|5478.9|5472.9|5478.9|5472.9|5477.9|5471.9|1
1615482410000|2021-03-11 17:06:50|5479.4|5473.4|5478.4|5472.4|5479.4|5473.4|5478.4|5472.4|6
1615482420000|2021-03-11 17:07:00|5478.9|5472.9|5479.4|5473.4|5479.4|5473.4|5478.9|5472.9|3
1615482430000|2021-03-11 17:07:10|5480.4|5474.4|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|8
1615482440000|2021-03-11 17:07:20|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|2
1615482460000|2021-03-11 17:07:40|5479.4|5473.4|5479.9|5473.9|5479.9|5473.9|5478.9|5472.9|15
1615482470000|2021-03-11 17:07:50|||||||||1
1615482480000|2021-03-11 17:08:00|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|5
1615482490000|2021-03-11 17:08:10|5478.4|5472.4|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|2
1615482500000|2021-03-11 17:08:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|3
1615482510000|2021-03-11 17:08:30|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1615482520000|2021-03-11 17:08:40|5476.9|5470.9|5477.9|5471.9|5477.9|5471.9|5476.9|5470.9|8
1615482530000|2021-03-11 17:08:50|5477.4|5471.4|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|3
1615482550000|2021-03-11 17:09:10|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.9|5471.9|5
1615482570000|2021-03-11 17:09:30|||||||||3
1615482580000|2021-03-11 17:09:40|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.4|5471.4|4
1615482590000|2021-03-11 17:09:50|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|7
1615482600000|2021-03-11 17:10:00|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|14
1615482610000|2021-03-11 17:10:10|5477.4|5471.4|5478.4|5472.4|5478.4|5472.4|5477.4|5471.4|5
1615482620000|2021-03-11 17:10:20|5479.4|5473.4|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|13
1615482630000|2021-03-11 17:10:30|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5480.9|5474.9|11
1615482640000|2021-03-11 17:10:40|5481.9|5475.9|5483.4|5477.4|5483.4|5477.4|5481.9|5475.9|5
1615482650000|2021-03-11 17:10:50|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.4|5476.4|11
1615482660000|2021-03-11 17:11:00|5483.4|5477.4|5482.4|5476.4|5483.4|5477.4|5482.4|5476.4|7
1615482670000|2021-03-11 17:11:10|5482.9|5476.9|5481.9|5475.9|5482.9|5476.9|5481.9|5475.9|16
1615482680000|2021-03-11 17:11:20|5481.4|5475.4|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|1
1615482700000|2021-03-11 17:11:40|5480.9|5474.9|5479.9|5473.9|5480.9|5474.9|5479.9|5473.9|4
1615482710000|2021-03-11 17:11:50|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1615482720000|2021-03-11 17:12:00|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|1
1615482730000|2021-03-11 17:12:10|5478.4|5472.4|5478.9|5472.9|5479.4|5473.4|5478.4|5472.4|15
1615482740000|2021-03-11 17:12:20|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.4|5471.4|4
1615482750000|2021-03-11 17:12:30|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|1
1615482760000|2021-03-11 17:12:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|3
1615482770000|2021-03-11 17:12:50|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1615482780000|2021-03-11 17:13:00|5480.9|5474.9|5479.9|5473.9|5480.9|5474.9|5479.9|5473.9|17
1615482790000|2021-03-11 17:13:10|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|6
1615482800000|2021-03-11 17:13:20|5480.4|5474.4|5480.9|5474.9|5481.4|5475.4|5480.4|5474.4|3
1615482810000|2021-03-11 17:13:30|5481.4|5475.4|5479.9|5473.9|5481.4|5475.4|5479.9|5473.9|5
1615482820000|2021-03-11 17:13:40|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|3
1615482840000|2021-03-11 17:14:00|5480.9|5474.9|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|8
1615482850000|2021-03-11 17:14:10|||||||||9
1615482860000|2021-03-11 17:14:20|5480.9|5474.9|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|4
1615482870000|2021-03-11 17:14:30|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|2
1615482880000|2021-03-11 17:14:40|||||||||2
1615482890000|2021-03-11 17:14:50|||||||||1
1615482900000|2021-03-11 17:15:00|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.4|5474.4|3
1615482910000|2021-03-11 17:15:10|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.4|5474.4|2
1615482920000|2021-03-11 17:15:20|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|8
1615482930000|2021-03-11 17:15:30|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5480.4|5474.4|2
1615482940000|2021-03-11 17:15:40|||||||||1
1615482950000|2021-03-11 17:15:50|5480.9|5474.9|5481.4|5475.4|5481.4|5475.4|5480.9|5474.9|11
1615482960000|2021-03-11 17:16:00|||||||||4
1615482970000|2021-03-11 17:16:10|5480.4|5474.4|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|3
1615482980000|2021-03-11 17:16:20|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|15
1615482990000|2021-03-11 17:16:30|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|1
1615483000000|2021-03-11 17:16:40|5480.4|5474.4|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|2
1615483010000|2021-03-11 17:16:50|||||||||4
1615483020000|2021-03-11 17:17:00|||||||||3
1615483030000|2021-03-11 17:17:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|2
1615483040000|2021-03-11 17:17:20|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.4|5473.4|3
1615483060000|2021-03-11 17:17:40|5482.4|5476.4|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|12
1615483070000|2021-03-11 17:17:50|5482.9|5476.9|5481.4|5475.4|5482.9|5476.9|5481.4|5475.4|2
1615483080000|2021-03-11 17:18:00|5481.9|5475.9|5483.4|5477.4|5483.4|5477.4|5481.9|5475.9|5
1615483090000|2021-03-11 17:18:10|5482.4|5476.4|5481.4|5475.4|5482.4|5476.4|5481.4|5475.4|14
1615483100000|2021-03-11 17:18:20|5481.9|5475.9|5482.4|5476.4|5482.4|5476.4|5481.4|5475.4|5
1615483110000|2021-03-11 17:18:30|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.4|5475.4|3
1615483120000|2021-03-11 17:18:40|5480.4|5474.4|5480.4|5474.4|5480.9|5474.9|5479.9|5473.9|10
1615483130000|2021-03-11 17:18:50|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|2
1615483140000|2021-03-11 17:19:00|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479.4|5473.4|5
1615483150000|2021-03-11 17:19:10|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|8
1615510800000|2021-03-12 01:00:00|5479.9|5473.9|5479.9|5473.9|5482.9|5476.9|5477.9|5471.9|36
1615510810000|2021-03-12 01:00:10|5480.4|5474.4|5479.9|5473.9|5482.4|5476.4|5479.4|5473.4|21
1615510820000|2021-03-12 01:00:20|5478.9|5472.9|5476.9|5470.9|5480.4|5474.4|5476.9|5470.9|23
1615510830000|2021-03-12 01:00:30|5477.9|5471.9|5480.9|5474.9|5481.4|5475.4|5477.4|5471.4|7
1615510840000|2021-03-12 01:00:40|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|3
1615510850000|2021-03-12 01:00:50|5479.4|5473.4|5486.4|5480.4|5486.4|5480.4|5479.4|5473.4|21
1615510860000|2021-03-12 01:01:00|5485.9|5479.9|5484.4|5478.4|5486.4|5480.4|5484.4|5478.4|77
1615510870000|2021-03-12 01:01:10|5484.9|5478.9|5485.4|5479.4|5486.4|5480.4|5484.4|5478.4|17
1615510880000|2021-03-12 01:01:20|5485.9|5479.9|5484.4|5478.4|5485.9|5479.9|5484.4|5478.4|16
1615510890000|2021-03-12 01:01:30|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|23
1615510900000|2021-03-12 01:01:40|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|12
1615510910000|2021-03-12 01:01:50|5483.4|5477.4|5482.4|5476.4|5483.4|5477.4|5481.9|5475.9|22
1615510920000|2021-03-12 01:02:00|5483.4|5477.4|5482.9|5476.9|5483.4|5477.4|5481.4|5475.4|9
1615510930000|2021-03-12 01:02:10|5482.4|5476.4|5480.9|5474.9|5482.9|5476.9|5480.4|5474.4|18
1615510940000|2021-03-12 01:02:20|5480.4|5474.4|5474.9|5468.9|5480.4|5474.4|5474.9|5468.9|63
1615510950000|2021-03-12 01:02:30|5475.9|5469.9|5477.9|5471.9|5477.9|5471.9|5475.9|5469.9|6
1615510960000|2021-03-12 01:02:40|5479.4|5473.4|5479.9|5473.9|5479.9|5473.9|5479.4|5473.4|9
1615510970000|2021-03-12 01:02:50|5480.4|5474.4|5480.4|5474.4|5480.9|5474.9|5479.4|5473.4|8
1615510980000|2021-03-12 01:03:00|5479.9|5473.9|5479.4|5473.4|5480.4|5474.4|5477.4|5471.4|15
1615510990000|2021-03-12 01:03:10|5478.9|5472.9|5479.9|5473.9|5480.4|5474.4|5478.4|5472.4|45
1615511000000|2021-03-12 01:03:20|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5479.9|5473.9|2
1615511010000|2021-03-12 01:03:30|5480.9|5474.9|5479.4|5473.4|5480.9|5474.9|5478.9|5472.9|11
1615511020000|2021-03-12 01:03:40|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|1
1615511030000|2021-03-12 01:03:50|5478.4|5472.4|5476.4|5470.4|5478.4|5472.4|5476.4|5470.4|4
1615511040000|2021-03-12 01:04:00|5475.9|5469.9|5474.9|5468.9|5475.9|5469.9|5474.4|5468.4|8
1615511050000|2021-03-12 01:04:10|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1615511060000|2021-03-12 01:04:20|5473.4|5467.4|5473.9|5467.9|5475.4|5469.4|5473.4|5467.4|15
1615511070000|2021-03-12 01:04:30|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.9|5466.9|3
1615511080000|2021-03-12 01:04:40|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.9|5466.9|2
1615511090000|2021-03-12 01:04:50|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.9|5466.9|3
1615511100000|2021-03-12 01:05:00|5473.4|5467.4|5472.9|5466.9|5473.9|5467.9|5472.9|5466.9|6
1615511110000|2021-03-12 01:05:10|5473.4|5467.4|5471.9|5465.9|5473.9|5467.9|5471.4|5465.4|4
1615511120000|2021-03-12 01:05:20|5471.4|5465.4|5470.9|5464.9|5471.9|5465.9|5470.4|5464.4|5
1615511130000|2021-03-12 01:05:30|5471.4|5465.4|5473.9|5467.9|5473.9|5467.9|5471.4|5465.4|2
1615511140000|2021-03-12 01:05:40|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1615511160000|2021-03-12 01:06:00|5473.4|5467.4|5473.9|5467.9|5473.9|5467.9|5473.4|5467.4|2
1615511170000|2021-03-12 01:06:10|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|0
1615511180000|2021-03-12 01:06:20|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5474.9|5468.9|1
1615511190000|2021-03-12 01:06:30|5476.4|5470.4|5477.4|5471.4|5477.4|5471.4|5476.4|5470.4|0
1615511200000|2021-03-12 01:06:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.4|5470.4|2
1615511210000|2021-03-12 01:06:50|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|4
1615511220000|2021-03-12 01:07:00|5478.4|5472.4|5478.9|5472.9|5480.4|5474.4|5477.9|5471.9|10
1615511230000|2021-03-12 01:07:10|5478.4|5472.4|5477.4|5471.4|5478.9|5472.9|5477.4|5471.4|5
1615511250000|2021-03-12 01:07:30|5479.4|5473.4|5478.9|5472.9|5479.4|5473.4|5477.4|5471.4|6
1615511260000|2021-03-12 01:07:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|3
1615511270000|2021-03-12 01:07:50|5478.4|5472.4|5476.9|5470.9|5478.4|5472.4|5476.9|5470.9|9
1615511280000|2021-03-12 01:08:00|5476.4|5470.4|5477.9|5471.9|5477.9|5471.9|5476.4|5470.4|1
1615511290000|2021-03-12 01:08:10|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|1
1615511300000|2021-03-12 01:08:20|5478.9|5472.9|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|2
1615511310000|2021-03-12 01:08:30|5479.4|5473.4|5480.9|5474.9|5480.9|5474.9|5479.4|5473.4|2
1615511330000|2021-03-12 01:08:50|5480.4|5474.4|5479.9|5473.9|5480.4|5474.4|5479.9|5473.9|3
1615511340000|2021-03-12 01:09:00|5483.4|5477.4|5485.4|5479.4|5485.9|5479.9|5483.4|5477.4|30
1615511350000|2021-03-12 01:09:10|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|3
1615511360000|2021-03-12 01:09:20|||||||||2
1615511370000|2021-03-12 01:09:30|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|3
1615511380000|2021-03-12 01:09:40|5485.9|5479.9|5489.9|5483.9|5490.4|5484.4|5485.9|5479.9|12
1615511400000|2021-03-12 01:10:00|5489.4|5483.4|5489.9|5483.9|5490.4|5484.4|5489.4|5483.4|2
1615511410000|2021-03-12 01:10:10|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|6
1615511420000|2021-03-12 01:10:20|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5
1615511430000|2021-03-12 01:10:30|5489.4|5483.4|5491.9|5485.9|5493.4|5487.4|5489.4|5483.4|10
1615511440000|2021-03-12 01:10:40|5490.9|5484.9|5491.9|5485.9|5491.9|5485.9|5490.9|5484.9|4
1615511450000|2021-03-12 01:10:50|5492.4|5486.4|5492.9|5486.9|5492.9|5486.9|5492.4|5486.4|9
1615511460000|2021-03-12 01:11:00|5493.4|5487.4|5493.9|5487.9|5493.9|5487.9|5491.9|5485.9|6
1615511470000|2021-03-12 01:11:10|5494.4|5488.4|5497.9|5491.9|5501.4|5495.4|5493.9|5487.9|15
1615511480000|2021-03-12 01:11:20|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|4
1615511490000|2021-03-12 01:11:30|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|1
1615511500000|2021-03-12 01:11:40|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5496.4|5490.4|6
1615511510000|2021-03-12 01:11:50|5498.9|5492.9|5498.4|5492.4|5499.4|5493.4|5498.4|5492.4|10
1615511520000|2021-03-12 01:12:00|5497.9|5491.9|5495.9|5489.9|5497.9|5491.9|5495.9|5489.9|6
1615511530000|2021-03-12 01:12:10|5495.4|5489.4|5496.9|5490.9|5496.9|5490.9|5495.4|5489.4|16
1615511540000|2021-03-12 01:12:20|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5496.9|5490.9|2
1615511550000|2021-03-12 01:12:30|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|1
1615511560000|2021-03-12 01:12:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|2
1615511570000|2021-03-12 01:12:50|5497.4|5491.4|5496.9|5490.9|5497.9|5491.9|5496.9|5490.9|2
1615511580000|2021-03-12 01:13:00|5496.4|5490.4|5495.4|5489.4|5496.4|5490.4|5495.4|5489.4|14
1615511590000|2021-03-12 01:13:10|5493.9|5487.9|5492.4|5486.4|5494.4|5488.4|5492.4|5486.4|4
1615511600000|2021-03-12 01:13:20|5493.4|5487.4|5493.9|5487.9|5493.9|5487.9|5493.4|5487.4|2
1615511610000|2021-03-12 01:13:30|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1615511620000|2021-03-12 01:13:40|5492.9|5486.9|5493.9|5487.9|5493.9|5487.9|5492.4|5486.4|13
1615511630000|2021-03-12 01:13:50|5494.4|5488.4|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|2
1615511640000|2021-03-12 01:14:00|5494.9|5488.9|5493.9|5487.9|5494.9|5488.9|5493.9|5487.9|1
1615511650000|2021-03-12 01:14:10|5493.4|5487.4|5492.9|5486.9|5493.4|5487.4|5492.9|5486.9|4
1615511660000|2021-03-12 01:14:20|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|1
1615511670000|2021-03-12 01:14:30|||||||||2
1615511680000|2021-03-12 01:14:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5
1615511690000|2021-03-12 01:14:50|5495.4|5489.4|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|12
1615511700000|2021-03-12 01:15:00|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|2
1615511710000|2021-03-12 01:15:10|5494.9|5488.9|5492.9|5486.9|5494.9|5488.9|5492.9|5486.9|5
1615511720000|2021-03-12 01:15:20|5492.4|5486.4|5494.9|5488.9|5494.9|5488.9|5491.9|5485.9|14
1615511730000|2021-03-12 01:15:30|5493.9|5487.9|5493.9|5487.9|5494.4|5488.4|5493.9|5487.9|1
1615511740000|2021-03-12 01:15:40|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|3
1615511750000|2021-03-12 01:15:50|5492.4|5486.4|5493.4|5487.4|5493.9|5487.9|5492.4|5486.4|1
1615511760000|2021-03-12 01:16:00|5493.9|5487.9|5491.9|5485.9|5494.4|5488.4|5491.9|5485.9|5
1615511770000|2021-03-12 01:16:10|5491.4|5485.4|5489.9|5483.9|5491.4|5485.4|5489.9|5483.9|4
1615511780000|2021-03-12 01:16:20|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|2
1615511790000|2021-03-12 01:16:30|5488.4|5482.4|5490.9|5484.9|5490.9|5484.9|5488.4|5482.4|5
1615511810000|2021-03-12 01:16:50|5490.4|5484.4|5490.9|5484.9|5490.9|5484.9|5490.4|5484.4|1
1615511820000|2021-03-12 01:17:00|||||||||1
1615511830000|2021-03-12 01:17:10|5491.4|5485.4|5492.4|5486.4|5492.9|5486.9|5491.4|5485.4|6
1615511840000|2021-03-12 01:17:20|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|2
1615511860000|2021-03-12 01:17:40|5492.4|5486.4|5491.4|5485.4|5492.4|5486.4|5491.4|5485.4|2
1615511870000|2021-03-12 01:17:50|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.4|5484.4|3
1615511880000|2021-03-12 01:18:00|5491.4|5485.4|5492.9|5486.9|5492.9|5486.9|5491.4|5485.4|3
1615511890000|2021-03-12 01:18:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1615511900000|2021-03-12 01:18:20|5492.4|5486.4|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|0
1615511910000|2021-03-12 01:18:30|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|3
1615511920000|2021-03-12 01:18:40|5492.4|5486.4|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|0
1615511930000|2021-03-12 01:18:50|5492.4|5486.4|5492.9|5486.9|5492.9|5486.9|5492.4|5486.4|0
1615511940000|2021-03-12 01:19:00|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|2
1615511960000|2021-03-12 01:19:20|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1615511990000|2021-03-12 01:19:50|5490.9|5484.9|5491.9|5485.9|5491.9|5485.9|5490.9|5484.9|8
1615512000000|2021-03-12 01:20:00|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|9
1615512010000|2021-03-12 01:20:10|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|6
1615512020000|2021-03-12 01:20:20|5491.4|5485.4|5490.9|5484.9|5492.9|5486.9|5490.4|5484.4|2
1615512030000|2021-03-12 01:20:30|5489.4|5483.4|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|20
1615512040000|2021-03-12 01:20:40|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.4|5483.4|1
1615512050000|2021-03-12 01:20:50|5489.4|5483.4|5488.4|5482.4|5489.4|5483.4|5488.4|5482.4|1
1615512060000|2021-03-12 01:21:00|5487.9|5481.9|5485.9|5479.9|5487.9|5481.9|5485.9|5479.9|2
1615512070000|2021-03-12 01:21:10|||||||||2
1615512080000|2021-03-12 01:21:20|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5484.9|5478.9|1
1615512090000|2021-03-12 01:21:30|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|5484.9|5478.9|0
1615512100000|2021-03-12 01:21:40|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|1
1615512110000|2021-03-12 01:21:50|5485.4|5479.4|5484.4|5478.4|5485.4|5479.4|5484.4|5478.4|4
1615512120000|2021-03-12 01:22:00|||||||||1
1615512130000|2021-03-12 01:22:10|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.4|5479.4|3
1615512150000|2021-03-12 01:22:30|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|2
1615512160000|2021-03-12 01:22:40|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5485.9|5479.9|1
1615512170000|2021-03-12 01:22:50|5486.4|5480.4|5489.4|5483.4|5489.4|5483.4|5486.4|5480.4|5
1615512180000|2021-03-12 01:23:00|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|2
1615512190000|2021-03-12 01:23:10|5489.9|5483.9|5488.9|5482.9|5489.9|5483.9|5488.9|5482.9|3
1615512200000|2021-03-12 01:23:20|5488.4|5482.4|5487.9|5481.9|5489.4|5483.4|5487.9|5481.9|2
1615512230000|2021-03-12 01:23:50|5487.4|5481.4|5487.9|5481.9|5487.9|5481.9|5487.4|5481.4|1
1615512250000|2021-03-12 01:24:10|5487.4|5481.4|5487.9|5481.9|5487.9|5481.9|5487.4|5481.4|0
1615512260000|2021-03-12 01:24:20|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|0
1615512270000|2021-03-12 01:24:30|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1615512280000|2021-03-12 01:24:40|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|0
1615512290000|2021-03-12 01:24:50|5485.4|5479.4|5485.9|5479.9|5485.9|5479.9|5485.4|5479.4|3
1615512300000|2021-03-12 01:25:00|5485.4|5479.4|5484.9|5478.9|5485.4|5479.4|5484.9|5478.9|1
1615512310000|2021-03-12 01:25:10|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|1
1615512330000|2021-03-12 01:25:30|5485.4|5479.4|5484.4|5478.4|5485.4|5479.4|5484.4|5478.4|1
1615512340000|2021-03-12 01:25:40|5485.4|5479.4|5485.9|5479.9|5485.9|5479.9|5485.4|5479.4|2
1615512350000|2021-03-12 01:25:50|5485.8|5479.8|5485.4|5479.4|5485.8|5479.8|5485.4|5479.4|1
1615512360000|2021-03-12 01:26:00|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1615512370000|2021-03-12 01:26:10|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|3
1615512380000|2021-03-12 01:26:20|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|1
1615512400000|2021-03-12 01:26:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615512410000|2021-03-12 01:26:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615512420000|2021-03-12 01:27:00|5486.3|5480.3|5484.3|5478.3|5486.3|5480.3|5484.3|5478.3|3
1615512430000|2021-03-12 01:27:10|5484.8|5478.8|5485.8|5479.8|5485.8|5479.8|5483.8|5477.8|6
1615512450000|2021-03-12 01:27:30|5484.8|5478.8|5483.8|5477.8|5484.8|5478.8|5483.8|5477.8|14
1615512480000|2021-03-12 01:28:00|5483.3|5477.3|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|1
1615512490000|2021-03-12 01:28:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1615512500000|2021-03-12 01:28:20|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|0
1615512510000|2021-03-12 01:28:30|||||||||1
1615512520000|2021-03-12 01:28:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1615512530000|2021-03-12 01:28:50|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|0
1615512540000|2021-03-12 01:29:00|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|1
1615512550000|2021-03-12 01:29:10|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|1
1615512570000|2021-03-12 01:29:30|5483.3|5477.3|5484.8|5478.8|5484.8|5478.8|5483.3|5477.3|11
1615512580000|2021-03-12 01:29:40|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|0
1615512590000|2021-03-12 01:29:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1615512600000|2021-03-12 01:30:00|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|0
1615512610000|2021-03-12 01:30:10|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|1
1615512620000|2021-03-12 01:30:20|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1615512630000|2021-03-12 01:30:30|5484.3|5478.3|5483.8|5477.8|5484.3|5478.3|5483.8|5477.8|2
1615512640000|2021-03-12 01:30:40|5484.8|5478.8|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|3
1615512650000|2021-03-12 01:30:50|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|1
1615512670000|2021-03-12 01:31:10|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1615512680000|2021-03-12 01:31:20|5484.8|5478.8|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|3
1615512690000|2021-03-12 01:31:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1615512700000|2021-03-12 01:31:40|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|0
1615512710000|2021-03-12 01:31:50|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|0
1615512720000|2021-03-12 01:32:00|5486.8|5480.8|5485.8|5479.8|5487.3|5481.3|5485.8|5479.8|9
1615512730000|2021-03-12 01:32:10|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615512750000|2021-03-12 01:32:30|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1615512760000|2021-03-12 01:32:40|5487.3|5481.3|5487.8|5481.8|5487.8|5481.8|5487.3|5481.3|2
1615512780000|2021-03-12 01:33:00|5488.3|5482.3|5487.8|5481.8|5488.3|5482.3|5487.8|5481.8|2
1615512790000|2021-03-12 01:33:10|5488.8|5482.8|5489.8|5483.8|5489.8|5483.8|5488.8|5482.8|3
1615512800000|2021-03-12 01:33:20|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5488.3|5482.3|3
1615512810000|2021-03-12 01:33:30|5490.3|5484.3|5491.3|5485.3|5491.3|5485.3|5489.8|5483.8|10
1615512820000|2021-03-12 01:33:40|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.3|5485.3|11
1615512830000|2021-03-12 01:33:50|5491.8|5485.8|5491.8|5485.8|5492.8|5486.8|5491.8|5485.8|13
1615512840000|2021-03-12 01:34:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|2
1615512860000|2021-03-12 01:34:20|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|0
1615512870000|2021-03-12 01:34:30|5489.8|5483.8|5489.8|5483.8|5490.3|5484.3|5489.8|5483.8|4
1615512890000|2021-03-12 01:34:50|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|1
1615512900000|2021-03-12 01:35:00|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|1
1615512930000|2021-03-12 01:35:30|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|0
1615512950000|2021-03-12 01:35:50|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|2
1615512970000|2021-03-12 01:36:10|5490.3|5484.3|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|7
1615512980000|2021-03-12 01:36:20|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|1
1615512990000|2021-03-12 01:36:30|5493.8|5487.8|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|22
1615513000000|2021-03-12 01:36:40|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.8|5487.8|12
1615513010000|2021-03-12 01:36:50|5493.3|5487.3|5493.8|5487.8|5493.8|5487.8|5493.3|5487.3|2
1615513020000|2021-03-12 01:37:00|5493.3|5487.3|5493.8|5487.8|5493.8|5487.8|5493.3|5487.3|7
1615513030000|2021-03-12 01:37:10|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|1
1615513040000|2021-03-12 01:37:20|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|1
1615513050000|2021-03-12 01:37:30|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|3
1615513060000|2021-03-12 01:37:40|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|12
1615513070000|2021-03-12 01:37:50|5490.8|5484.8|5490.8|5484.8|5491.3|5485.3|5490.3|5484.3|7
1615513080000|2021-03-12 01:38:00|5492.3|5486.3|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|6
1615513090000|2021-03-12 01:38:10|5491.8|5485.8|5492.8|5486.8|5492.8|5486.8|5491.8|5485.8|0
1615513100000|2021-03-12 01:38:20|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|0
1615513140000|2021-03-12 01:39:00|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|1
1615513150000|2021-03-12 01:39:10|5491.3|5485.3|5490.8|5484.8|5491.3|5485.3|5490.8|5484.8|0
1615513160000|2021-03-12 01:39:20|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|2
1615513170000|2021-03-12 01:39:30|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|0
1615513180000|2021-03-12 01:39:40|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.3|5485.3|1
1615513190000|2021-03-12 01:39:50|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|1
1615513200000|2021-03-12 01:40:00|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|0
1615513210000|2021-03-12 01:40:10|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|0
1615513230000|2021-03-12 01:40:30|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|1
1615513250000|2021-03-12 01:40:50|5489.8|5483.8|5488.8|5482.8|5489.8|5483.8|5488.8|5482.8|3
1615513260000|2021-03-12 01:41:00|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|1
1615513270000|2021-03-12 01:41:10|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|0
1615513310000|2021-03-12 01:41:50|5490.3|5484.3|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|1
1615513330000|2021-03-12 01:42:10|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1615513340000|2021-03-12 01:42:20|5490.8|5484.8|5489.8|5483.8|5491.3|5485.3|5489.8|5483.8|7
1615513350000|2021-03-12 01:42:30|5490.3|5484.3|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|2
1615513360000|2021-03-12 01:42:40|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|1
1615513370000|2021-03-12 01:42:50|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1615513380000|2021-03-12 01:43:00|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|1
1615513390000|2021-03-12 01:43:10|5492.3|5486.3|5489.8|5483.8|5492.3|5486.3|5489.8|5483.8|6
1615513400000|2021-03-12 01:43:20|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|1
1615513410000|2021-03-12 01:43:30|5488.8|5482.8|5489.3|5483.3|5489.3|5483.3|5488.8|5482.8|2
1615513420000|2021-03-12 01:43:40|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|1
1615513430000|2021-03-12 01:43:50|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5487.8|5481.8|72
1615513440000|2021-03-12 01:44:00|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|4
1615513450000|2021-03-12 01:44:10|5486.3|5480.3|5486.8|5480.8|5486.8|5480.8|5486.3|5480.3|5
1615513460000|2021-03-12 01:44:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615513470000|2021-03-12 01:44:30|5486.8|5480.8|5487.8|5481.8|5487.8|5481.8|5486.8|5480.8|1
1615513480000|2021-03-12 01:44:40|5487.3|5481.3|5487.8|5481.8|5487.8|5481.8|5487.3|5481.3|1
1615513490000|2021-03-12 01:44:50|5487.3|5481.3|5487.8|5481.8|5487.8|5481.8|5487.3|5481.3|0
1615513500000|2021-03-12 01:45:00|5487.3|5481.3|5486.8|5480.8|5487.3|5481.3|5486.8|5480.8|1
1615513510000|2021-03-12 01:45:10|5487.3|5481.3|5486.8|5480.8|5487.3|5481.3|5485.8|5479.8|6
1615513540000|2021-03-12 01:45:40|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|4
1615513550000|2021-03-12 01:45:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1615513560000|2021-03-12 01:46:00|5486.8|5480.8|5485.8|5479.8|5486.8|5480.8|5484.8|5478.8|30
1615513570000|2021-03-12 01:46:10|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|4
1615513580000|2021-03-12 01:46:20|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|0
1615513590000|2021-03-12 01:46:30|||||||||2
1615513620000|2021-03-12 01:47:00|5485.8|5479.8|5485.8|5479.8|5486.8|5480.8|5485.8|5479.8|1
1615513630000|2021-03-12 01:47:10|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|1
1615513660000|2021-03-12 01:47:40|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|0
1615513680000|2021-03-12 01:48:00|||||||||1
1615513690000|2021-03-12 01:48:10|5485.3|5479.3|5484.3|5478.3|5485.3|5479.3|5484.3|5478.3|3
1615513700000|2021-03-12 01:48:20|||||||||2
1615513710000|2021-03-12 01:48:30|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|4
1615513720000|2021-03-12 01:48:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615513730000|2021-03-12 01:48:50|5484.3|5478.3|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|2
1615513740000|2021-03-12 01:49:00|5484.8|5478.8|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|9
1615513750000|2021-03-12 01:49:10|||||||||3
1615513760000|2021-03-12 01:49:20|5483.3|5477.3|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|2
1615513770000|2021-03-12 01:49:30|5484.3|5478.3|5484.8|5478.8|5484.8|5478.8|5484.3|5478.3|0
1615513790000|2021-03-12 01:49:50|5484.3|5478.3|5483.8|5477.8|5484.3|5478.3|5483.3|5477.3|11
1615513800000|2021-03-12 01:50:00|||||||||2
1615513810000|2021-03-12 01:50:10|5483.3|5477.3|5485.8|5479.8|5485.8|5479.8|5483.3|5477.3|5
1615513820000|2021-03-12 01:50:20|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|1
1615513830000|2021-03-12 01:50:30|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|7
1615513840000|2021-03-12 01:50:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615513850000|2021-03-12 01:50:50|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|1
1615513860000|2021-03-12 01:51:00|5483.3|5477.3|5481.8|5475.8|5483.3|5477.3|5481.8|5475.8|6
1615513870000|2021-03-12 01:51:10|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|2
1615513880000|2021-03-12 01:51:20|5481.8|5475.8|5480.8|5474.8|5481.8|5475.8|5480.3|5474.3|5
1615513890000|2021-03-12 01:51:30|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1615513900000|2021-03-12 01:51:40|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|4
1615513910000|2021-03-12 01:51:50|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|3
1615513920000|2021-03-12 01:52:00|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|3
1615513930000|2021-03-12 01:52:10|5479.3|5473.3|5480.8|5474.8|5480.8|5474.8|5479.3|5473.3|1
1615513940000|2021-03-12 01:52:20|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|2
1615513960000|2021-03-12 01:52:40|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|1
1615513970000|2021-03-12 01:52:50|5480.3|5474.3|5479.8|5473.8|5480.8|5474.8|5479.8|5473.8|2
1615513980000|2021-03-12 01:53:00|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|1
1615513990000|2021-03-12 01:53:10|5479.8|5473.8|5481.8|5475.8|5481.8|5475.8|5479.8|5473.8|1
1615514000000|2021-03-12 01:53:20|||||||||1
1615514010000|2021-03-12 01:53:30|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1615514020000|2021-03-12 01:53:40|||||||||1
1615514030000|2021-03-12 01:53:50|5481.3|5475.3|5481.8|5475.8|5481.8|5475.8|5481.3|5475.3|1
1615514040000|2021-03-12 01:54:00|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|1
1615514050000|2021-03-12 01:54:10|5480.3|5474.3|5479.8|5473.8|5480.3|5474.3|5479.8|5473.8|1
1615514060000|2021-03-12 01:54:20|5479.3|5473.3|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|1
1615514070000|2021-03-12 01:54:30|5479.8|5473.8|5480.8|5474.8|5480.8|5474.8|5479.8|5473.8|0
1615514080000|2021-03-12 01:54:40|5480.3|5474.3|5479.8|5473.8|5480.3|5474.3|5479.8|5473.8|0
1615514090000|2021-03-12 01:54:50|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1615514110000|2021-03-12 01:55:10|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|1
1615514120000|2021-03-12 01:55:20|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|3
1615514130000|2021-03-12 01:55:30|5480.3|5474.3|5479.8|5473.8|5480.3|5474.3|5479.8|5473.8|3
1615514140000|2021-03-12 01:55:40|5479.3|5473.3|5479.8|5473.8|5479.8|5473.8|5479.3|5473.3|3
1615514150000|2021-03-12 01:55:50|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1615514160000|2021-03-12 01:56:00|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|1
1615514170000|2021-03-12 01:56:10|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1615514190000|2021-03-12 01:56:30|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|1
1615514200000|2021-03-12 01:56:40|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|3
1615514210000|2021-03-12 01:56:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1615514220000|2021-03-12 01:57:00|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|1
1615514230000|2021-03-12 01:57:10|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1615514240000|2021-03-12 01:57:20|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5482.8|5476.8|1
1615514260000|2021-03-12 01:57:40|5482.8|5476.8|5480.8|5474.8|5482.8|5476.8|5480.8|5474.8|19
1615514280000|2021-03-12 01:58:00|||||||||1
1615514290000|2021-03-12 01:58:10|5480.3|5474.3|5481.3|5475.3|5481.3|5475.3|5480.3|5474.3|1
1615514330000|2021-03-12 01:58:50|5480.8|5474.8|5480.3|5474.3|5480.8|5474.8|5479.8|5473.8|0
1615514340000|2021-03-12 01:59:00|5480.8|5474.8|5479.8|5473.8|5480.8|5474.8|5479.8|5473.8|1
1615514370000|2021-03-12 01:59:30|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1615514380000|2021-03-12 01:59:40|5479.8|5473.8|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|0
1615514390000|2021-03-12 01:59:50|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|1
1615514400000|2021-03-12 02:00:00|5479.3|5473.3|5479.8|5473.8|5479.8|5473.8|5479.3|5473.3|2
1615514410000|2021-03-12 02:00:10|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|0
1615514420000|2021-03-12 02:00:20|||||||||1
1615514440000|2021-03-12 02:00:40|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|1
1615514460000|2021-03-12 02:01:00|5479.3|5473.3|5479.8|5473.8|5479.8|5473.8|5479.3|5473.3|1
1615514500000|2021-03-12 02:01:40|5479.3|5473.3|5477.8|5471.8|5479.3|5473.3|5477.8|5471.8|2
1615514510000|2021-03-12 02:01:50|5477.3|5471.3|5477.3|5471.3|5477.8|5471.8|5477.3|5471.3|0
1615514520000|2021-03-12 02:02:00|5476.8|5470.8|5477.3|5471.3|5477.3|5471.3|5476.3|5470.3|6
1615514530000|2021-03-12 02:02:10|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1615514540000|2021-03-12 02:02:20|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1615514560000|2021-03-12 02:02:40|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1615514570000|2021-03-12 02:02:50|5476.8|5470.8|5476.3|5470.3|5476.8|5470.8|5476.3|5470.3|9
1615514580000|2021-03-12 02:03:00|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.3|5470.3|2
1615514590000|2021-03-12 02:03:10|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1615514600000|2021-03-12 02:03:20|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|1
1615514620000|2021-03-12 02:03:40|5478.3|5472.3|5477.8|5471.8|5478.3|5472.3|5477.8|5471.8|1
1615514630000|2021-03-12 02:03:50|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|2
1615514640000|2021-03-12 02:04:00|5477.8|5471.8|5478.3|5472.3|5478.3|5472.3|5477.8|5471.8|0
1615514650000|2021-03-12 02:04:10|||||||||1
1615514660000|2021-03-12 02:04:20|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|0
1615514670000|2021-03-12 02:04:30|5479.3|5473.3|5478.8|5472.8|5479.3|5473.3|5478.8|5472.8|2
1615514680000|2021-03-12 02:04:40|5479.8|5473.8|5479.8|5473.8|5480.3|5474.3|5479.3|5473.3|5
1615514690000|2021-03-12 02:04:50|5479.3|5473.3|5478.3|5472.3|5479.3|5473.3|5478.3|5472.3|1
1615514700000|2021-03-12 02:05:00|5478.8|5472.8|5480.8|5474.8|5480.8|5474.8|5478.8|5472.8|3
1615514710000|2021-03-12 02:05:10|5480.3|5474.3|5478.8|5472.8|5480.3|5474.3|5478.8|5472.8|1
1615514730000|2021-03-12 02:05:30|5479.3|5473.3|5479.8|5473.8|5480.8|5474.8|5479.3|5473.3|2
1615514740000|2021-03-12 02:05:40|5479.3|5473.3|5479.8|5473.8|5480.3|5474.3|5479.3|5473.3|1
1615514770000|2021-03-12 02:06:10|5480.3|5474.3|5482.3|5476.3|5482.3|5476.3|5480.3|5474.3|1
1615514790000|2021-03-12 02:06:30|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|6
1615514800000|2021-03-12 02:06:40|5482.3|5476.3|5482.8|5476.8|5483.3|5477.3|5482.3|5476.3|4
1615514810000|2021-03-12 02:06:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1615514820000|2021-03-12 02:07:00|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1615514850000|2021-03-12 02:07:30|5482.3|5476.3|5481.3|5475.3|5482.3|5476.3|5481.3|5475.3|1
1615514860000|2021-03-12 02:07:40|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|1
1615514870000|2021-03-12 02:07:50|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1615514880000|2021-03-12 02:08:00|5480.8|5474.8|5479.3|5473.3|5480.8|5474.8|5479.3|5473.3|13
1615514890000|2021-03-12 02:08:10|5478.8|5472.8|5478.3|5472.3|5478.8|5472.8|5478.3|5472.3|2
1615514900000|2021-03-12 02:08:20|5478.8|5472.8|5477.8|5471.8|5478.8|5472.8|5477.8|5471.8|10
1615514910000|2021-03-12 02:08:30|5478.3|5472.3|5477.8|5471.8|5478.3|5472.3|5477.8|5471.8|0
1615514930000|2021-03-12 02:08:50|5478.3|5472.3|5478.8|5472.8|5478.8|5472.8|5478.3|5472.3|1
1615514940000|2021-03-12 02:09:00|5477.8|5471.8|5477.8|5471.8|5478.8|5472.8|5477.8|5471.8|8
1615514950000|2021-03-12 02:09:10|5478.3|5472.3|5478.3|5472.3|5478.8|5472.8|5478.3|5472.3|5
1615514960000|2021-03-12 02:09:20|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1615514980000|2021-03-12 02:09:40|5478.3|5472.3|5478.8|5472.8|5478.8|5472.8|5477.8|5471.8|2
1615515000000|2021-03-12 02:10:00|5479.3|5473.3|5479.8|5473.8|5479.8|5473.8|5479.3|5473.3|0
1615515010000|2021-03-12 02:10:10|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1615515050000|2021-03-12 02:10:50|5481.3|5475.3|5481.8|5475.8|5481.8|5475.8|5481.3|5475.3|0
1615515060000|2021-03-12 02:11:00|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|0
1615515070000|2021-03-12 02:11:10|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|0
1615515090000|2021-03-12 02:11:30|5480.8|5474.8|5481.8|5475.8|5481.8|5475.8|5480.8|5474.8|0
1615515100000|2021-03-12 02:11:40|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|0
1615515110000|2021-03-12 02:11:50|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1615515120000|2021-03-12 02:12:00|5480.8|5474.8|5481.8|5475.8|5481.8|5475.8|5480.8|5474.8|2
1615515130000|2021-03-12 02:12:10|5482.3|5476.3|5483.3|5477.3|5483.3|5477.3|5482.3|5476.3|3
1615515150000|2021-03-12 02:12:30|||||||||1
1615515160000|2021-03-12 02:12:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|2
1615515180000|2021-03-12 02:13:00|5483.3|5477.3|5484.3|5478.3|5484.3|5478.3|5483.3|5477.3|1
1615515200000|2021-03-12 02:13:20|5483.8|5477.8|5485.8|5479.8|5485.8|5479.8|5483.8|5477.8|7
1615515220000|2021-03-12 02:13:40|5485.3|5479.3|5484.8|5478.8|5486.3|5480.3|5484.8|5478.8|2
1615515230000|2021-03-12 02:13:50|5485.3|5479.3|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|0
1615515250000|2021-03-12 02:14:10|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|1
1615515260000|2021-03-12 02:14:20|5484.8|5478.8|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|1
1615515270000|2021-03-12 02:14:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1615515290000|2021-03-12 02:14:50|5484.3|5478.3|5484.8|5478.8|5484.8|5478.8|5484.3|5478.3|3
1615515310000|2021-03-12 02:15:10|||||||||1
1615515320000|2021-03-12 02:15:20|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1615515330000|2021-03-12 02:15:30|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|3
1615515340000|2021-03-12 02:15:40|||||||||1
1615515360000|2021-03-12 02:16:00|5484.3|5478.3|5483.8|5477.8|5484.3|5478.3|5483.8|5477.8|1
1615515370000|2021-03-12 02:16:10|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1615515380000|2021-03-12 02:16:20|5484.8|5478.8|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|0
1615515390000|2021-03-12 02:16:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|1
1615515400000|2021-03-12 02:16:40|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|1
1615515420000|2021-03-12 02:17:00|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|2
1615515470000|2021-03-12 02:17:50|||||||||1
1615515480000|2021-03-12 02:18:00|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|1
1615515550000|2021-03-12 02:19:10|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|2
1615515560000|2021-03-12 02:19:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615515580000|2021-03-12 02:19:40|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|2
1615515630000|2021-03-12 02:20:30|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|3
1615515640000|2021-03-12 02:20:40|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|2
1615515650000|2021-03-12 02:20:50|5485.3|5479.3|5484.7|5478.7|5485.3|5479.3|5484.2|5478.2|13
1615515660000|2021-03-12 02:21:00|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5484.2|5478.2|3
1615515690000|2021-03-12 02:21:30|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.7|5477.7|3
1615515700000|2021-03-12 02:21:40|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.7|5477.7|1
1615515710000|2021-03-12 02:21:50|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.7|5477.7|1
1615515720000|2021-03-12 02:22:00|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|1
1615515730000|2021-03-12 02:22:10|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|1
1615515760000|2021-03-12 02:22:40|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5484.2|5478.2|0
1615515780000|2021-03-12 02:23:00|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|2
1615515800000|2021-03-12 02:23:20|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|0
1615515830000|2021-03-12 02:23:50|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1615515840000|2021-03-12 02:24:00|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.7|5477.7|1
1615515900000|2021-03-12 02:25:00|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|1
1615515920000|2021-03-12 02:25:20|5483.2|5477.2|5483.7|5477.7|5483.7|5477.7|5483.2|5477.2|0
1615515950000|2021-03-12 02:25:50|5484.2|5478.2|5483.7|5477.7|5484.2|5478.2|5483.7|5477.7|2
1615516010000|2021-03-12 02:26:50|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|2
1615516020000|2021-03-12 02:27:00|5481.7|5475.7|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|4
1615516030000|2021-03-12 02:27:10|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615516050000|2021-03-12 02:27:30|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|1
1615516070000|2021-03-12 02:27:50|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|2
1615516080000|2021-03-12 02:28:00|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615516090000|2021-03-12 02:28:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1615516150000|2021-03-12 02:29:10|5481.2|5475.2|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|2
1615516170000|2021-03-12 02:29:30|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1615516190000|2021-03-12 02:29:50|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615516200000|2021-03-12 02:30:00|5480.2|5474.2|5478.7|5472.7|5480.2|5474.2|5478.7|5472.7|4
1615516210000|2021-03-12 02:30:10|5477.2|5471.2|5477.2|5471.2|5478.2|5472.2|5476.7|5470.7|5
1615516220000|2021-03-12 02:30:20|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|2
1615516230000|2021-03-12 02:30:30|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|0
1615516240000|2021-03-12 02:30:40|5478.2|5472.2|5478.2|5472.2|5478.7|5472.7|5477.7|5471.7|1
1615516260000|2021-03-12 02:31:00|5478.7|5472.7|5479.2|5473.2|5479.2|5473.2|5478.7|5472.7|0
1615516270000|2021-03-12 02:31:10|5478.7|5472.7|5478.2|5472.2|5478.7|5472.7|5478.2|5472.2|1
1615516280000|2021-03-12 02:31:20|5478.7|5472.7|5479.7|5473.7|5479.7|5473.7|5478.7|5472.7|4
1615516290000|2021-03-12 02:31:30|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1615516300000|2021-03-12 02:31:40|5481.2|5475.2|5479.7|5473.7|5481.2|5475.2|5479.7|5473.7|6
1615516310000|2021-03-12 02:31:50|5479.2|5473.2|5480.7|5474.7|5480.7|5474.7|5478.7|5472.7|2
1615516320000|2021-03-12 02:32:00|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.2|5473.2|0
1615516330000|2021-03-12 02:32:10|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|1
1615516340000|2021-03-12 02:32:20|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615516350000|2021-03-12 02:32:30|5481.2|5475.2|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|1
1615516360000|2021-03-12 02:32:40|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|1
1615516370000|2021-03-12 02:32:50|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|2
1615516380000|2021-03-12 02:33:00|5482.2|5476.2|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|0
1615516400000|2021-03-12 02:33:20|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615516420000|2021-03-12 02:33:40|5481.7|5475.7|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|0
1615516430000|2021-03-12 02:33:50|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615516440000|2021-03-12 02:34:00|5481.7|5475.7|5479.7|5473.7|5481.7|5475.7|5479.7|5473.7|2
1615516450000|2021-03-12 02:34:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1615516460000|2021-03-12 02:34:20|5480.2|5474.2|5481.2|5475.2|5481.2|5475.2|5480.2|5474.2|0
1615516480000|2021-03-12 02:34:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|14
1615516490000|2021-03-12 02:34:50|5481.2|5475.2|5482.2|5476.2|5482.2|5476.2|5481.2|5475.2|21
1615516500000|2021-03-12 02:35:00|5481.2|5475.2|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|13
1615516510000|2021-03-12 02:35:10|5481.2|5475.2|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|4
1615516520000|2021-03-12 02:35:20|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615516530000|2021-03-12 02:35:30|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|4
1615516540000|2021-03-12 02:35:40|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|4
1615516550000|2021-03-12 02:35:50|5481.7|5475.7|5482.7|5476.7|5482.7|5476.7|5481.7|5475.7|3
1615516570000|2021-03-12 02:36:10|5481.7|5475.7|5481.7|5475.7|5483.2|5477.2|5481.7|5475.7|2
1615516580000|2021-03-12 02:36:20|5480.7|5474.7|5481.7|5475.7|5481.7|5475.7|5480.7|5474.7|0
1615516600000|2021-03-12 02:36:40|5481.2|5475.2|5481.7|5475.7|5481.7|5475.7|5481.2|5475.2|0
1615516610000|2021-03-12 02:36:50|5480.2|5474.2|5479.2|5473.2|5480.2|5474.2|5479.2|5473.2|8
1615516620000|2021-03-12 02:37:00|||||||||1
1615516630000|2021-03-12 02:37:10|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|12
1615516640000|2021-03-12 02:37:20|||||||||11
1615516650000|2021-03-12 02:37:30|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|7
1615516660000|2021-03-12 02:37:40|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|4
1615516690000|2021-03-12 02:38:10|5478.2|5472.2|5477.7|5471.7|5478.2|5472.2|5477.7|5471.7|7
1615516730000|2021-03-12 02:38:50|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|26
1615516740000|2021-03-12 02:39:00|||||||||9
1615516750000|2021-03-12 02:39:10|||||||||4
1615516760000|2021-03-12 02:39:20|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1615516780000|2021-03-12 02:39:40|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|3
1615516800000|2021-03-12 02:40:00|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|2
1615516820000|2021-03-12 02:40:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|1
1615516830000|2021-03-12 02:40:30|5477.7|5471.7|5477.2|5471.2|5477.7|5471.7|5477.2|5471.2|9
1615516840000|2021-03-12 02:40:40|||||||||1
1615516860000|2021-03-12 02:41:00|||||||||5
1615516880000|2021-03-12 02:41:20|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1615516890000|2021-03-12 02:41:30|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|13
1615516900000|2021-03-12 02:41:40|5479.2|5473.2|5478.7|5472.7|5479.2|5473.2|5478.7|5472.7|3
1615516910000|2021-03-12 02:41:50|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1615516920000|2021-03-12 02:42:00|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1615516930000|2021-03-12 02:42:10|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|5
1615516940000|2021-03-12 02:42:20|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|2
1615516950000|2021-03-12 02:42:30|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|8
1615516960000|2021-03-12 02:42:40|||||||||12
1615516990000|2021-03-12 02:43:10|5476.7|5470.7|5476.7|5470.7|5477.7|5471.7|5476.7|5470.7|1
1615517020000|2021-03-12 02:43:40|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1615517030000|2021-03-12 02:43:50|||||||||6
1615517040000|2021-03-12 02:44:00|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|3
1615517050000|2021-03-12 02:44:10|5477.2|5471.2|5476.2|5470.2|5477.7|5471.7|5476.2|5470.2|0
1615517060000|2021-03-12 02:44:20|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1615517080000|2021-03-12 02:44:40|5477.2|5471.2|5477.7|5471.7|5477.7|5471.7|5477.2|5471.2|0
1615517090000|2021-03-12 02:44:50|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|1
1615517100000|2021-03-12 02:45:00|5477.2|5471.2|5476.2|5470.2|5477.2|5471.2|5476.2|5470.2|8
1615517110000|2021-03-12 02:45:10|||||||||3
1615517140000|2021-03-12 02:45:40|||||||||1
1615517160000|2021-03-12 02:46:00|||||||||7
1615517170000|2021-03-12 02:46:10|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|6
1615517180000|2021-03-12 02:46:20|||||||||4
1615517190000|2021-03-12 02:46:30|||||||||6
1615517200000|2021-03-12 02:46:40|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|7
1615517210000|2021-03-12 02:46:50|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1615517220000|2021-03-12 02:47:00|5476.7|5470.7|5475.7|5469.7|5476.7|5470.7|5475.7|5469.7|4
1615517230000|2021-03-12 02:47:10|5476.2|5470.2|5472.7|5466.7|5476.2|5470.2|5472.2|5466.2|13
1615517240000|2021-03-12 02:47:20|5470.7|5464.7|5470.2|5464.2|5470.7|5464.7|5470.2|5464.2|8
1615517250000|2021-03-12 02:47:30|5470.7|5464.7|5469.7|5463.7|5470.7|5464.7|5469.2|5463.2|12
1615517260000|2021-03-12 02:47:40|5468.2|5462.2|5467.2|5461.2|5468.2|5462.2|5467.2|5461.2|7
1615517270000|2021-03-12 02:47:50|5468.2|5462.2|5467.2|5461.2|5468.2|5462.2|5467.2|5461.2|14
1615517280000|2021-03-12 02:48:00|5466.2|5460.2|5467.2|5461.2|5467.2|5461.2|5466.2|5460.2|6
1615517290000|2021-03-12 02:48:10|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1615517300000|2021-03-12 02:48:20|5467.2|5461.2|5465.7|5459.7|5467.7|5461.7|5465.2|5459.2|11
1615517310000|2021-03-12 02:48:30|5465.2|5459.2|5465.2|5459.2|5465.7|5459.7|5464.2|5458.2|23
1615517320000|2021-03-12 02:48:40|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|1
1615517330000|2021-03-12 02:48:50|5465.2|5459.2|5465.7|5459.7|5466.2|5460.2|5465.2|5459.2|6
1615517340000|2021-03-12 02:49:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1615517360000|2021-03-12 02:49:20|5464.2|5458.2|5462.7|5456.7|5464.2|5458.2|5462.7|5456.7|15
1615517370000|2021-03-12 02:49:30|5463.2|5457.2|5462.7|5456.7|5463.2|5457.2|5462.7|5456.7|2
1615517380000|2021-03-12 02:49:40|5462.2|5456.2|5461.2|5455.2|5462.2|5456.2|5461.2|5455.2|7
1615517390000|2021-03-12 02:49:50|5462.2|5456.2|5462.7|5456.7|5462.7|5456.7|5462.2|5456.2|4
1615517400000|2021-03-12 02:50:00|5462.2|5456.2|5461.2|5455.2|5462.2|5456.2|5461.2|5455.2|1
1615517410000|2021-03-12 02:50:10|5461.7|5455.7|5461.7|5455.7|5462.7|5456.7|5461.7|5455.7|3
1615517420000|2021-03-12 02:50:20|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|2
1615517440000|2021-03-12 02:50:40|5462.7|5456.7|5462.2|5456.2|5462.7|5456.7|5462.2|5456.2|4
1615517450000|2021-03-12 02:50:50|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5
1615517460000|2021-03-12 02:51:00|5463.2|5457.2|5463.2|5457.2|5463.7|5457.7|5462.7|5456.7|1
1615517490000|2021-03-12 02:51:30|5462.7|5456.7|5462.2|5456.2|5463.2|5457.2|5462.2|5456.2|3
1615517500000|2021-03-12 02:51:40|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1615517520000|2021-03-12 02:52:00|5462.2|5456.2|5463.2|5457.2|5463.2|5457.2|5461.2|5455.2|8
1615517530000|2021-03-12 02:52:10|5462.7|5456.7|5461.7|5455.7|5462.7|5456.7|5461.7|5455.7|3
1615517540000|2021-03-12 02:52:20|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|21
1615517550000|2021-03-12 02:52:30|||||||||34
1615517560000|2021-03-12 02:52:40|||||||||30
1615517570000|2021-03-12 02:52:50|5462.7|5456.7|5463.2|5457.2|5463.2|5457.2|5462.7|5456.7|4
1615517580000|2021-03-12 02:53:00|5462.7|5456.7|5462.7|5456.7|5463.2|5457.2|5462.2|5456.2|3
1615517590000|2021-03-12 02:53:10|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5462.7|5456.7|1
1615517600000|2021-03-12 02:53:20|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|2
1615517620000|2021-03-12 02:53:40|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1615517630000|2021-03-12 02:53:50|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|1
1615517640000|2021-03-12 02:54:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5461.7|5455.7|3
1615517650000|2021-03-12 02:54:10|5461.7|5455.7|5462.2|5456.2|5462.2|5456.2|5461.2|5455.2|1
1615517660000|2021-03-12 02:54:20|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5461.2|5455.2|2
1615517670000|2021-03-12 02:54:30|5462.2|5456.2|5461.7|5455.7|5462.7|5456.7|5461.7|5455.7|2
1615517680000|2021-03-12 02:54:40|5461.2|5455.2|5461.2|5455.2|5461.7|5455.7|5461.2|5455.2|1
1615517690000|2021-03-12 02:54:50|5459.7|5453.7|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|5
1615517700000|2021-03-12 02:55:00|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1615517710000|2021-03-12 02:55:10|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5461.2|5455.2|2
1615517720000|2021-03-12 02:55:20|5462.2|5456.2|5462.7|5456.7|5462.7|5456.7|5462.2|5456.2|2
1615517730000|2021-03-12 02:55:30|5462.2|5456.2|5462.7|5456.7|5462.7|5456.7|5461.2|5455.2|2
1615517740000|2021-03-12 02:55:40|5463.2|5457.2|5462.2|5456.2|5463.2|5457.2|5462.2|5456.2|3
1615517750000|2021-03-12 02:55:50|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1615517760000|2021-03-12 02:56:00|5462.2|5456.2|5462.7|5456.7|5462.7|5456.7|5461.7|5455.7|0
1615517770000|2021-03-12 02:56:10|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1615517780000|2021-03-12 02:56:20|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.2|5457.2|6
1615517790000|2021-03-12 02:56:30|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1615517800000|2021-03-12 02:56:40|5463.7|5457.7|5462.7|5456.7|5463.7|5457.7|5462.7|5456.7|1
1615517810000|2021-03-12 02:56:50|5463.2|5457.2|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|0
1615517820000|2021-03-12 02:57:00|5463.2|5457.2|5462.7|5456.7|5463.7|5457.7|5462.7|5456.7|1
1615517830000|2021-03-12 02:57:10|5463.7|5457.7|5461.7|5455.7|5463.7|5457.7|5461.7|5455.7|24
1615517840000|2021-03-12 02:57:20|5462.2|5456.2|5461.7|5455.7|5462.2|5456.2|5461.7|5455.7|3
1615517850000|2021-03-12 02:57:30|5462.7|5456.7|5463.7|5457.7|5463.7|5457.7|5462.7|5456.7|0
1615517880000|2021-03-12 02:58:00|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615517900000|2021-03-12 02:58:20|||||||||2
1615517910000|2021-03-12 02:58:30|5463.7|5457.7|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|0
1615517920000|2021-03-12 02:58:40|5463.7|5457.7|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|0
1615517930000|2021-03-12 02:58:50|5464.7|5458.7|5465.2|5459.2|5465.2|5459.2|5464.7|5458.7|2
1615517940000|2021-03-12 02:59:00|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|21
1615517960000|2021-03-12 02:59:20|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|7
1615517970000|2021-03-12 02:59:30|5468.2|5462.2|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|3
1615517990000|2021-03-12 02:59:50|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5467.7|5461.7|1
1615518000000|2021-03-12 03:00:00|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|12
1615518010000|2021-03-12 03:00:10|5469.2|5463.2|5470.2|5464.2|5470.2|5464.2|5469.2|5463.2|18
1615518020000|2021-03-12 03:00:20|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|3
1615518030000|2021-03-12 03:00:30|5472.2|5466.2|5471.2|5465.2|5472.2|5466.2|5471.2|5465.2|5
1615518040000|2021-03-12 03:00:40|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|2
1615518050000|2021-03-12 03:00:50|5472.2|5466.2|5473.7|5467.7|5473.7|5467.7|5472.2|5466.2|12
1615518060000|2021-03-12 03:01:00|5473.2|5467.2|5472.7|5466.7|5473.2|5467.2|5472.7|5466.7|3
1615518070000|2021-03-12 03:01:10|5473.2|5467.2|5473.7|5467.7|5473.7|5467.7|5473.2|5467.2|0
1615518080000|2021-03-12 03:01:20|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5472.7|5466.7|3
1615518090000|2021-03-12 03:01:30|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1615518100000|2021-03-12 03:01:40|5473.2|5467.2|5472.7|5466.7|5473.2|5467.2|5472.7|5466.7|2
1615518110000|2021-03-12 03:01:50|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1615518120000|2021-03-12 03:02:00|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1615518130000|2021-03-12 03:02:10|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|13
1615518140000|2021-03-12 03:02:20|5476.2|5470.2|5474.7|5468.7|5476.2|5470.2|5474.2|5468.2|16
1615518150000|2021-03-12 03:02:30|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1615518160000|2021-03-12 03:02:40|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|1
1615518170000|2021-03-12 03:02:50|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|1
1615518180000|2021-03-12 03:03:00|5476.2|5470.2|5476.7|5470.7|5477.2|5471.2|5476.2|5470.2|11
1615518190000|2021-03-12 03:03:10|5476.2|5470.2|5476.7|5470.7|5476.7|5470.7|5476.2|5470.2|0
1615518200000|2021-03-12 03:03:20|5476.2|5470.2|5475.7|5469.7|5476.2|5470.2|5475.7|5469.7|1
1615518210000|2021-03-12 03:03:30|5476.2|5470.2|5474.7|5468.7|5476.2|5470.2|5474.7|5468.7|0
1615518220000|2021-03-12 03:03:40|5474.2|5468.2|5474.7|5468.7|5475.2|5469.2|5474.2|5468.2|5
1615518230000|2021-03-12 03:03:50|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1615518240000|2021-03-12 03:04:00|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1615518250000|2021-03-12 03:04:10|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|0
1615518260000|2021-03-12 03:04:20|5474.2|5468.2|5474.7|5468.7|5474.7|5468.7|5473.2|5467.2|3
1615518270000|2021-03-12 03:04:30|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|4
1615518290000|2021-03-12 03:04:50|5475.7|5469.7|5476.7|5470.7|5477.7|5471.7|5475.7|5469.7|7
1615518300000|2021-03-12 03:05:00|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|1
1615518310000|2021-03-12 03:05:10|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1615518320000|2021-03-12 03:05:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|1
1615518340000|2021-03-12 03:05:40|5477.7|5471.7|5477.2|5471.2|5477.7|5471.7|5477.2|5471.2|0
1615518350000|2021-03-12 03:05:50|5477.7|5471.7|5476.2|5470.2|5477.7|5471.7|5476.2|5470.2|4
1615518360000|2021-03-12 03:06:00|5476.7|5470.7|5475.7|5469.7|5477.2|5471.2|5475.7|5469.7|3
1615518370000|2021-03-12 03:06:10|5475.2|5469.2|5474.7|5468.7|5475.2|5469.2|5474.7|5468.7|2
1615518380000|2021-03-12 03:06:20|5473.7|5467.7|5476.2|5470.2|5476.2|5470.2|5473.7|5467.7|16
1615518390000|2021-03-12 03:06:30|5475.7|5469.7|5474.7|5468.7|5475.7|5469.7|5474.7|5468.7|2
1615518410000|2021-03-12 03:06:50|5475.2|5469.2|5475.7|5469.7|5475.7|5469.7|5475.2|5469.2|0
1615518420000|2021-03-12 03:07:00|5476.2|5470.2|5476.7|5470.7|5476.7|5470.7|5476.2|5470.2|0
1615518440000|2021-03-12 03:07:20|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1615518450000|2021-03-12 03:07:30|||||||||11
1615518460000|2021-03-12 03:07:40|||||||||16
1615518470000|2021-03-12 03:07:50|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|4
1615518480000|2021-03-12 03:08:00|5477.2|5471.2|5477.7|5471.7|5477.7|5471.7|5477.2|5471.2|1
1615518490000|2021-03-12 03:08:10|5478.2|5472.2|5480.2|5474.2|5480.2|5474.2|5477.7|5471.7|25
1615518500000|2021-03-12 03:08:20|5479.7|5473.7|5479.2|5473.2|5479.7|5473.7|5479.2|5473.2|2
1615518520000|2021-03-12 03:08:40|5478.7|5472.7|5477.7|5471.7|5478.7|5472.7|5477.7|5471.7|1
1615518530000|2021-03-12 03:08:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1615518550000|2021-03-12 03:09:10|5479.2|5473.2|5478.7|5472.7|5479.2|5473.2|5478.7|5472.7|1
1615518560000|2021-03-12 03:09:20|5477.7|5471.7|5478.7|5472.7|5478.7|5472.7|5477.7|5471.7|1
1615518590000|2021-03-12 03:09:50|5479.2|5473.2|5478.7|5472.7|5479.2|5473.2|5478.7|5472.7|1
1615518620000|2021-03-12 03:10:20|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|0
1615518630000|2021-03-12 03:10:30|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|9
1615518650000|2021-03-12 03:10:50|5473.2|5467.2|5472.7|5466.7|5473.2|5467.2|5472.2|5466.2|5
1615518660000|2021-03-12 03:11:00|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1615518680000|2021-03-12 03:11:20|5473.2|5467.2|5474.7|5468.7|5474.7|5468.7|5473.2|5467.2|3
1615518690000|2021-03-12 03:11:30|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1615518700000|2021-03-12 03:11:40|5473.7|5467.7|5472.7|5466.7|5473.7|5467.7|5472.7|5466.7|2
1615518710000|2021-03-12 03:11:50|5472.2|5466.2|5472.7|5466.7|5472.7|5466.7|5472.2|5466.2|0
1615518720000|2021-03-12 03:12:00|5472.2|5466.2|5472.7|5466.7|5472.7|5466.7|5472.2|5466.2|2
1615518740000|2021-03-12 03:12:20|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|1
1615518750000|2021-03-12 03:12:30|5473.2|5467.2|5473.7|5467.7|5473.7|5467.7|5473.2|5467.2|0
1615518760000|2021-03-12 03:12:40|5474.2|5468.2|5472.7|5466.7|5474.2|5468.2|5472.7|5466.7|6
1615518780000|2021-03-12 03:13:00|5473.2|5467.2|5474.2|5468.2|5474.2|5468.2|5473.2|5467.2|0
1615518790000|2021-03-12 03:13:10|||||||||2
1615518800000|2021-03-12 03:13:20|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|4
1615518810000|2021-03-12 03:13:30|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1615518820000|2021-03-12 03:13:40|5476.2|5470.2|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|7
1615518830000|2021-03-12 03:13:50|||||||||2
1615518840000|2021-03-12 03:14:00|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|3
1615518850000|2021-03-12 03:14:10|5477.2|5471.2|5478.2|5472.2|5478.2|5472.2|5477.2|5471.2|2
1615518860000|2021-03-12 03:14:20|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|2
1615518870000|2021-03-12 03:14:30|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1615518880000|2021-03-12 03:14:40|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|1
1615518890000|2021-03-12 03:14:50|5479.2|5473.2|5478.2|5472.2|5479.2|5473.2|5478.2|5472.2|1
1615518900000|2021-03-12 03:15:00|5478.7|5472.7|5477.7|5471.7|5478.7|5472.7|5477.7|5471.7|2
1615518920000|2021-03-12 03:15:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1615518930000|2021-03-12 03:15:30|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1615518960000|2021-03-12 03:16:00|5476.2|5470.2|5476.7|5470.7|5476.7|5470.7|5476.2|5470.2|2
1615518980000|2021-03-12 03:16:20|5476.2|5470.2|5476.1|5470.1|5476.2|5470.2|5476.1|5470.1|16
1615518990000|2021-03-12 03:16:30|||||||||5
1615519000000|2021-03-12 03:16:40|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|13
1615519010000|2021-03-12 03:16:50|||||||||4
1615519020000|2021-03-12 03:17:00|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|8
1615519030000|2021-03-12 03:17:10|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5474.1|5468.1|3
1615519050000|2021-03-12 03:17:30|5474.1|5468.1|5474.6|5468.6|5474.6|5468.6|5474.1|5468.1|0
1615519060000|2021-03-12 03:17:40|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|2
1615519070000|2021-03-12 03:17:50|5473.6|5467.6|5472.6|5466.6|5473.6|5467.6|5472.6|5466.6|9
1615519110000|2021-03-12 03:18:30|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|0
1615519120000|2021-03-12 03:18:40|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|0
1615519130000|2021-03-12 03:18:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|9
1615519140000|2021-03-12 03:19:00|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|1
1615519150000|2021-03-12 03:19:10|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|4
1615519190000|2021-03-12 03:19:50|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1615519200000|2021-03-12 03:20:00|5471.1|5465.1|5472.1|5466.1|5472.1|5466.1|5471.1|5465.1|2
1615519210000|2021-03-12 03:20:10|5472.6|5466.6|5474.1|5468.1|5474.1|5468.1|5472.6|5466.6|0
1615519220000|2021-03-12 03:20:20|5474.6|5468.6|5473.6|5467.6|5474.6|5468.6|5473.6|5467.6|0
1615519230000|2021-03-12 03:20:30|5473.1|5467.1|5473.1|5467.1|5473.6|5467.6|5473.1|5467.1|0
1615519240000|2021-03-12 03:20:40|||||||||5
1615519250000|2021-03-12 03:20:50|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1615519290000|2021-03-12 03:21:30|5473.1|5467.1|5473.1|5467.1|5473.6|5467.6|5473.1|5467.1|1
1615519300000|2021-03-12 03:21:40|5474.1|5468.1|5474.6|5468.6|5474.6|5468.6|5474.1|5468.1|2
1615519310000|2021-03-12 03:21:50|||||||||1
1615519320000|2021-03-12 03:22:00|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|0
1615519340000|2021-03-12 03:22:20|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1615519380000|2021-03-12 03:23:00|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|1
1615519400000|2021-03-12 03:23:20|5474.1|5468.1|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|1
1615519430000|2021-03-12 03:23:50|5475.1|5469.1|5476.1|5470.1|5476.1|5470.1|5475.1|5469.1|4
1615519440000|2021-03-12 03:24:00|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|0
1615519450000|2021-03-12 03:24:10|5475.1|5469.1|5475.6|5469.6|5475.6|5469.6|5475.1|5469.1|0
1615519470000|2021-03-12 03:24:30|5476.1|5470.1|5475.6|5469.6|5476.1|5470.1|5475.6|5469.6|1
1615519480000|2021-03-12 03:24:40|5476.1|5470.1|5476.6|5470.6|5477.1|5471.1|5476.1|5470.1|3
1615519490000|2021-03-12 03:24:50|5475.6|5469.6|5474.6|5468.6|5475.6|5469.6|5474.6|5468.6|1
1615519500000|2021-03-12 03:25:00|5475.6|5469.6|5476.1|5470.1|5476.1|5470.1|5475.6|5469.6|0
1615519510000|2021-03-12 03:25:10|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|1
1615519520000|2021-03-12 03:25:20|5476.1|5470.1|5476.6|5470.6|5476.6|5470.6|5476.1|5470.1|1
1615519540000|2021-03-12 03:25:40|5477.1|5471.1|5477.6|5471.6|5477.6|5471.6|5477.1|5471.1|0
1615519550000|2021-03-12 03:25:50|||||||||1
1615519570000|2021-03-12 03:26:10|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|9
1615519580000|2021-03-12 03:26:20|5476.1|5470.1|5476.6|5470.6|5476.6|5470.6|5476.1|5470.1|11
1615519610000|2021-03-12 03:26:50|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5
1615519620000|2021-03-12 03:27:00|||||||||4
1615519630000|2021-03-12 03:27:10|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|2
1615519640000|2021-03-12 03:27:20|5477.1|5471.1|5477.6|5471.6|5478.1|5472.1|5477.1|5471.1|1
1615519670000|2021-03-12 03:27:50|5478.1|5472.1|5478.6|5472.6|5479.1|5473.1|5478.1|5472.1|7
1615519680000|2021-03-12 03:28:00|5479.1|5473.1|5477.6|5471.6|5479.6|5473.6|5477.6|5471.6|5
1615519690000|2021-03-12 03:28:10|5477.1|5471.1|5476.6|5470.6|5477.1|5471.1|5476.6|5470.6|2
1615519700000|2021-03-12 03:28:20|5475.6|5469.6|5476.6|5470.6|5476.6|5470.6|5475.6|5469.6|0
1615519710000|2021-03-12 03:28:30|5476.1|5470.1|5476.6|5470.6|5476.6|5470.6|5475.6|5469.6|0
1615519720000|2021-03-12 03:28:40|5476.1|5470.1|5476.6|5470.6|5476.6|5470.6|5475.6|5469.6|0
1615519740000|2021-03-12 03:29:00|5476.1|5470.1|5474.1|5468.1|5476.1|5470.1|5474.1|5468.1|2
1615519750000|2021-03-12 03:29:10|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5474.6|5468.6|8
1615519770000|2021-03-12 03:29:30|||||||||5
1615519780000|2021-03-12 03:29:40|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5474.6|5468.6|10
1615519790000|2021-03-12 03:29:50|5474.1|5468.1|5474.6|5468.6|5474.6|5468.6|5474.1|5468.1|0
1615519810000|2021-03-12 03:30:10|5475.1|5469.1|5475.6|5469.6|5475.6|5469.6|5475.1|5469.1|0
1615519850000|2021-03-12 03:30:50|5474.6|5468.6|5473.1|5467.1|5474.6|5468.6|5473.1|5467.1|0
1615519910000|2021-03-12 03:31:50|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|1
1615519920000|2021-03-12 03:32:00|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|0
1615519940000|2021-03-12 03:32:20|||||||||2
1615519970000|2021-03-12 03:32:50|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|9
1615520000000|2021-03-12 03:33:20|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|1
1615520020000|2021-03-12 03:33:40|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|1
1615520040000|2021-03-12 03:34:00|5472.1|5466.1|5472.6|5466.6|5472.6|5466.6|5472.1|5466.1|1
1615520070000|2021-03-12 03:34:30|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|0
1615520080000|2021-03-12 03:34:40|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|0
1615520100000|2021-03-12 03:35:00|5472.1|5466.1|5472.6|5466.6|5472.6|5466.6|5472.1|5466.1|1
1615520120000|2021-03-12 03:35:20|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1615520170000|2021-03-12 03:36:10|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|0
1615520210000|2021-03-12 03:36:50|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|4
1615520220000|2021-03-12 03:37:00|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|2
1615520230000|2021-03-12 03:37:10|||||||||3
1615520240000|2021-03-12 03:37:20|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1615520250000|2021-03-12 03:37:30|||||||||2
1615520260000|2021-03-12 03:37:40|||||||||4
1615520290000|2021-03-12 03:38:10|5474.6|5468.6|5475.1|5469.1|5475.1|5469.1|5474.6|5468.6|0
1615520300000|2021-03-12 03:38:20|5475.6|5469.6|5476.1|5470.1|5476.1|5470.1|5475.6|5469.6|10
1615520310000|2021-03-12 03:38:30|||||||||2
1615520320000|2021-03-12 03:38:40|||||||||1
1615520340000|2021-03-12 03:39:00|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|1
1615520350000|2021-03-12 03:39:10|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1615520370000|2021-03-12 03:39:30|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|0
1615520380000|2021-03-12 03:39:40|5475.1|5469.1|5475.6|5469.6|5475.6|5469.6|5475.1|5469.1|6
1615520450000|2021-03-12 03:40:50|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1615520530000|2021-03-12 03:42:10|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|4
1615520540000|2021-03-12 03:42:20|||||||||1
1615520550000|2021-03-12 03:42:30|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5
1615520570000|2021-03-12 03:42:50|5478.6|5472.6|5478.1|5472.1|5479.1|5473.1|5478.1|5472.1|2
1615520580000|2021-03-12 03:43:00|5477.6|5471.6|5478.1|5472.1|5478.1|5472.1|5477.6|5471.6|0
1615520620000|2021-03-12 03:43:40|5477.6|5471.6|5476.6|5470.6|5477.6|5471.6|5476.6|5470.6|4
1615520640000|2021-03-12 03:44:00|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|1
1615520650000|2021-03-12 03:44:10|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|0
1615520680000|2021-03-12 03:44:40|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|1
1615520770000|2021-03-12 03:46:10|5478.1|5472.1|5477.6|5471.6|5478.1|5472.1|5477.6|5471.6|0
1615520780000|2021-03-12 03:46:20|5478.1|5472.1|5478.6|5472.6|5478.6|5472.6|5478.1|5472.1|1
1615520790000|2021-03-12 03:46:30|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1615520810000|2021-03-12 03:46:50|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|4
1615520850000|2021-03-12 03:47:30|5477.6|5471.6|5478.1|5472.1|5478.1|5472.1|5477.6|5471.6|0
1615520860000|2021-03-12 03:47:40|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|1
1615520890000|2021-03-12 03:48:10|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|20
1615520970000|2021-03-12 03:49:30|5480.6|5474.6|5480.1|5474.1|5480.6|5474.6|5480.1|5474.1|9
1615520990000|2021-03-12 03:49:50|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615521040000|2021-03-12 03:50:40|||||||||4
1615521080000|2021-03-12 03:51:20|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|1
1615521090000|2021-03-12 03:51:30|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|1
1615521120000|2021-03-12 03:52:00|5479.6|5473.6|5479.1|5473.1|5479.6|5473.6|5479.1|5473.1|0
1615521150000|2021-03-12 03:52:30|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.1|5472.1|1
1615521160000|2021-03-12 03:52:40|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1615521170000|2021-03-12 03:52:50|5480.1|5474.1|5479.6|5473.6|5480.1|5474.1|5479.6|5473.6|1
1615521320000|2021-03-12 03:55:20|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|1
1615521350000|2021-03-12 03:55:50|||||||||1
1615521410000|2021-03-12 03:56:50|5479.1|5473.1|5479.6|5473.6|5479.6|5473.6|5479.1|5473.1|0
1615521430000|2021-03-12 03:57:10|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|2
1615521450000|2021-03-12 03:57:30|5482.1|5476.1|5482.1|5476.1|5482.1|5476.1|5482.1|5476.1|9
1615521470000|2021-03-12 03:57:50|||||||||1
1615521490000|2021-03-12 03:58:10|||||||||3
1615521500000|2021-03-12 03:58:20|||||||||3
1615521510000|2021-03-12 03:58:30|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5483.6|5477.6|20
1615521530000|2021-03-12 03:58:50|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|4
1615521570000|2021-03-12 03:59:30|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1615521580000|2021-03-12 03:59:40|5485.6|5479.6|5485.6|5479.6|5486.6|5480.6|5485.6|5479.6|13
1615521590000|2021-03-12 03:59:50|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|11
1615521600000|2021-03-12 04:00:00|||||||||8
1615521610000|2021-03-12 04:00:10|||||||||2
1615521630000|2021-03-12 04:00:30|5486.1|5480.1|5486.6|5480.6|5486.6|5480.6|5486.1|5480.1|6
1615521640000|2021-03-12 04:00:40|5485.1|5479.1|5485.6|5479.6|5486.1|5480.1|5485.1|5479.1|6
1615521650000|2021-03-12 04:00:50|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|1
1615521660000|2021-03-12 04:01:00|5485.6|5479.6|5486.1|5480.1|5486.1|5480.1|5485.1|5479.1|1
1615521670000|2021-03-12 04:01:10|5486.6|5480.6|5486.1|5480.1|5486.6|5480.6|5486.1|5480.1|0
1615521680000|2021-03-12 04:01:20|||||||||1
1615521690000|2021-03-12 04:01:30|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|1
1615521710000|2021-03-12 04:01:50|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|0
1615521730000|2021-03-12 04:02:10|||||||||1
1615521740000|2021-03-12 04:02:20|5488.1|5482.1|5487.6|5481.6|5488.1|5482.1|5487.6|5481.6|3
1615521800000|2021-03-12 04:03:20|||||||||4
1615521810000|2021-03-12 04:03:30|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615521840000|2021-03-12 04:04:00|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|1
1615521860000|2021-03-12 04:04:20|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5
1615521870000|2021-03-12 04:04:30|5485.6|5479.6|5485.1|5479.1|5485.6|5479.6|5485.1|5479.1|1
1615521880000|2021-03-12 04:04:40|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|4
1615521890000|2021-03-12 04:04:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|2
1615521940000|2021-03-12 04:05:40|5482.6|5476.6|5483.1|5477.1|5483.1|5477.1|5482.6|5476.6|0
1615521950000|2021-03-12 04:05:50|5482.6|5476.6|5484.6|5478.6|5484.6|5478.6|5482.6|5476.6|4
1615522050000|2021-03-12 04:07:30|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1615522070000|2021-03-12 04:07:50|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|0
1615522090000|2021-03-12 04:08:10|||||||||1
1615522120000|2021-03-12 04:08:40|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|0
1615522130000|2021-03-12 04:08:50|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|1
1615522200000|2021-03-12 04:10:00|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1615522230000|2021-03-12 04:10:30|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|0
1615522270000|2021-03-12 04:11:10|5485|5479|5484.1|5478.1|5485|5479|5484.1|5478.1|1
1615522280000|2021-03-12 04:11:20|5484.6|5478.6|5483.6|5477.6|5484.6|5478.6|5483.6|5477.6|0
1615522290000|2021-03-12 04:11:30|5484|5478|5484|5478|5484|5478|5484|5478|0
1615522310000|2021-03-12 04:11:50|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1615522360000|2021-03-12 04:12:40|5484|5478|5484|5478|5484|5478|5484|5478|0
1615522370000|2021-03-12 04:12:50|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1615522380000|2021-03-12 04:13:00|5484|5478|5483.5|5477.5|5484|5478|5483.5|5477.5|1
1615522410000|2021-03-12 04:13:30|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1615522500000|2021-03-12 04:15:00|5485|5479|5485|5479|5485|5479|5485|5479|1
1615522510000|2021-03-12 04:15:10|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1615522590000|2021-03-12 04:16:30|5484|5478|5484|5478|5484|5478|5484|5478|1
1615522600000|2021-03-12 04:16:40|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1615522670000|2021-03-12 04:17:50|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|5
1615522680000|2021-03-12 04:18:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|1
1615522700000|2021-03-12 04:18:20|5485|5479|5485|5479|5485|5479|5485|5479|0
1615522720000|2021-03-12 04:18:40|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|1
1615522760000|2021-03-12 04:19:20|5485|5479|5485|5479|5485|5479|5485|5479|0
1615522770000|2021-03-12 04:19:30|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1615522780000|2021-03-12 04:19:40|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|2
1615522820000|2021-03-12 04:20:20|5486|5480|5486|5480|5486|5480|5486|5480|0
1615522830000|2021-03-12 04:20:30|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|2
1615522860000|2021-03-12 04:21:00|5486|5480|5486|5480|5486|5480|5486|5480|1
1615522890000|2021-03-12 04:21:30|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|1
1615522950000|2021-03-12 04:22:30|5486|5480|5486.5|5480.5|5486.5|5480.5|5485.5|5479.5|5
1615522970000|2021-03-12 04:22:50|5488|5482|5486.5|5480.5|5488|5482|5486.5|5480.5|10
1615522980000|2021-03-12 04:23:00|5486|5480|5485|5479|5486|5480|5485|5479|0
1615522990000|2021-03-12 04:23:10|5485.5|5479.5|5487|5481|5487|5481|5485.5|5479.5|1
1615523000000|2021-03-12 04:23:20|5486|5480|5485.5|5479.5|5486|5480|5485.5|5479.5|2
1615523010000|2021-03-12 04:23:30|5486|5480|5485.5|5479.5|5486|5480|5485.5|5479.5|1
1615523070000|2021-03-12 04:24:30|5485|5479|5485|5479|5485|5479|5485|5479|0
1615523090000|2021-03-12 04:24:50|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|1
1615523220000|2021-03-12 04:27:00|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|1
1615523230000|2021-03-12 04:27:10|5486|5480|5485.5|5479.5|5486|5480|5485.5|5479.5|0
1615523260000|2021-03-12 04:27:40|5485|5479|5485.5|5479.5|5485.5|5479.5|5485|5479|1
1615523280000|2021-03-12 04:28:00|5486|5480|5486.5|5480.5|5486.5|5480.5|5486|5480|1
1615523300000|2021-03-12 04:28:20|5486|5480|5485.5|5479.5|5486|5480|5485.5|5479.5|2
1615523310000|2021-03-12 04:28:30|5485|5479|5484.5|5478.5|5485|5479|5484.5|5478.5|0
1615523460000|2021-03-12 04:31:00|5484|5478|5484|5478|5484|5478|5484|5478|0
1615523490000|2021-03-12 04:31:30|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|2
1615523500000|2021-03-12 04:31:40|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|2
1615523510000|2021-03-12 04:31:50|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|9
1615523530000|2021-03-12 04:32:10|||||||||2
1615523540000|2021-03-12 04:32:20|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|4
1615523560000|2021-03-12 04:32:40|5481|5475|5480|5474|5481|5475|5480|5474|4
1615523570000|2021-03-12 04:32:50|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|2
1615523610000|2021-03-12 04:33:30|||||||||2
1615523640000|2021-03-12 04:34:00|5479|5473|5479.5|5473.5|5479.5|5473.5|5479|5473|1
1615523670000|2021-03-12 04:34:30|||||||||2
1615523880000|2021-03-12 04:38:00|5480|5474|5479.5|5473.5|5480|5474|5479.5|5473.5|1
1615523900000|2021-03-12 04:38:20|5479|5473|5479.5|5473.5|5479.5|5473.5|5479|5473|1
1615523950000|2021-03-12 04:39:10|||||||||1
1615524010000|2021-03-12 04:40:10|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|3
1615524050000|2021-03-12 04:40:50|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|3
1615524060000|2021-03-12 04:41:00|5482|5476|5481.5|5475.5|5482|5476|5481.5|5475.5|0
1615524080000|2021-03-12 04:41:20|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|6
1615524090000|2021-03-12 04:41:30|5484.5|5478.5|5485|5479|5485|5479|5484.5|5478.5|2
1615524110000|2021-03-12 04:41:50|5484|5478|5484|5478|5484|5478|5484|5478|1
1615524130000|2021-03-12 04:42:10|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1615524150000|2021-03-12 04:42:30|5485|5479|5485|5479|5485|5479|5485|5479|0
1615524160000|2021-03-12 04:42:40|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|1
1615524180000|2021-03-12 04:43:00|5485|5479|5485|5479|5485|5479|5485|5479|0
1615524190000|2021-03-12 04:43:10|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|1
1615524250000|2021-03-12 04:44:10|5485|5479|5485|5479|5485|5479|5485|5479|0
1615524260000|2021-03-12 04:44:20|||||||||1
1615524270000|2021-03-12 04:44:30|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1615524450000|2021-03-12 04:47:30|||||||||1
1615524840000|2021-03-12 04:54:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|2
1615524970000|2021-03-12 04:56:10|5484|5478|5484|5478|5484|5478|5484|5478|0
1615525030000|2021-03-12 04:57:10|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|1
1615525150000|2021-03-12 04:59:10|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|1
1615525200000|2021-03-12 05:00:00|5484|5478|5484.5|5478.5|5484.5|5478.5|5484|5478|1
1615525210000|2021-03-12 05:00:10|5485|5479|5485.5|5479.5|5485.5|5479.5|5485|5479|1
1615525230000|2021-03-12 05:00:30|5486|5480|5485.5|5479.5|5486|5480|5485.5|5479.5|1
1615525300000|2021-03-12 05:01:40|5485|5479|5485|5479|5485|5479|5485|5479|0
1615525320000|2021-03-12 05:02:00|5485.5|5479.5|5486.5|5480.5|5486.5|5480.5|5485.5|5479.5|2
1615525380000|2021-03-12 05:03:00|5486|5480|5487.5|5481.5|5487.5|5481.5|5486|5480|4
1615525390000|2021-03-12 05:03:10|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|1
1615525410000|2021-03-12 05:03:30|5486|5480|5486|5480|5486.5|5480.5|5486|5480|0
1615525430000|2021-03-12 05:03:50|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1615525450000|2021-03-12 05:04:10|||||||||1
1615525480000|2021-03-12 05:04:40|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|2
1615525490000|2021-03-12 05:04:50|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|1
1615525500000|2021-03-12 05:05:00|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1615525520000|2021-03-12 05:05:20|5486|5480|5486.5|5480.5|5486.5|5480.5|5486|5480|1
1615525540000|2021-03-12 05:05:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1615525560000|2021-03-12 05:06:00|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.4|5479.4|1
1615525800000|2021-03-12 05:10:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|3
1615525830000|2021-03-12 05:10:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1615525840000|2021-03-12 05:10:40|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615525850000|2021-03-12 05:10:50|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1615525860000|2021-03-12 05:11:00|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|5
1615525870000|2021-03-12 05:11:10|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|1
1615525890000|2021-03-12 05:11:30|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|1
1615525920000|2021-03-12 05:12:00|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|0
1615525930000|2021-03-12 05:12:10|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615525990000|2021-03-12 05:13:10|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|1
1615526000000|2021-03-12 05:13:20|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615526010000|2021-03-12 05:13:30|||||||||1
1615526030000|2021-03-12 05:13:50|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|1
1615526130000|2021-03-12 05:15:30|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615526170000|2021-03-12 05:16:10|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|3
1615526190000|2021-03-12 05:16:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1615526220000|2021-03-12 05:17:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1615526230000|2021-03-12 05:17:10|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1615526250000|2021-03-12 05:17:30|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5483.4|5477.4|0
1615526260000|2021-03-12 05:17:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|0
1615526270000|2021-03-12 05:17:50|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|0
1615526280000|2021-03-12 05:18:00|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|10
1615526310000|2021-03-12 05:18:30|||||||||1
1615526380000|2021-03-12 05:19:40|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|1
1615526480000|2021-03-12 05:21:20|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615526510000|2021-03-12 05:21:50|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|1
1615526520000|2021-03-12 05:22:00|5481.4|5475.4|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|3
1615526590000|2021-03-12 05:23:10|||||||||2
1615526720000|2021-03-12 05:25:20|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1615526740000|2021-03-12 05:25:40|||||||||1
1615526850000|2021-03-12 05:27:30|||||||||9
1615526890000|2021-03-12 05:28:10|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|2
1615526900000|2021-03-12 05:28:20|||||||||9
1615526920000|2021-03-12 05:28:40|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|14
1615526930000|2021-03-12 05:28:50|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|12
1615526940000|2021-03-12 05:29:00|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|4
1615526950000|2021-03-12 05:29:10|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|2
1615526980000|2021-03-12 05:29:40|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5482.4|5476.4|1
1615526990000|2021-03-12 05:29:50|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|1
1615527000000|2021-03-12 05:30:00|5481.9|5475.9|5482.4|5476.4|5482.4|5476.4|5481.4|5475.4|0
1615527010000|2021-03-12 05:30:10|5481.9|5475.9|5482.4|5476.4|5482.9|5476.9|5481.9|5475.9|1
1615527020000|2021-03-12 05:30:20|5482.9|5476.9|5481.4|5475.4|5482.9|5476.9|5481.4|5475.4|1
1615527030000|2021-03-12 05:30:30|5480.9|5474.9|5479.9|5473.9|5480.9|5474.9|5479.9|5473.9|0
1615527040000|2021-03-12 05:30:40|||||||||5
1615527050000|2021-03-12 05:30:50|5480.4|5474.4|5480.4|5474.4|5480.9|5474.9|5480.4|5474.4|2
1615527060000|2021-03-12 05:31:00|5480.9|5474.9|5482.9|5476.9|5482.9|5476.9|5480.9|5474.9|2
1615527070000|2021-03-12 05:31:10|5482.4|5476.4|5481.4|5475.4|5482.4|5476.4|5481.4|5475.4|0
1615527080000|2021-03-12 05:31:20|5481.9|5475.9|5480.4|5474.4|5481.9|5475.9|5480.4|5474.4|0
1615527100000|2021-03-12 05:31:40|5479.9|5473.9|5477.4|5471.4|5479.9|5473.9|5477.4|5471.4|14
1615527110000|2021-03-12 05:31:50|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|3
1615527130000|2021-03-12 05:32:10|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|1
1615527140000|2021-03-12 05:32:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1615527150000|2021-03-12 05:32:30|5477.4|5471.4|5476.9|5470.9|5477.4|5471.4|5476.9|5470.9|3
1615527160000|2021-03-12 05:32:40|5477.4|5471.4|5479.4|5473.4|5479.4|5473.4|5477.4|5471.4|3
1615527170000|2021-03-12 05:32:50|5479.9|5473.9|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|1
1615527180000|2021-03-12 05:33:00|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1615527190000|2021-03-12 05:33:10|5478.4|5472.4|5476.9|5470.9|5478.4|5472.4|5476.9|5470.9|1
1615527200000|2021-03-12 05:33:20|5478.4|5472.4|5477.9|5471.9|5478.9|5472.9|5477.9|5471.9|6
1615527210000|2021-03-12 05:33:30|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|1
1615527220000|2021-03-12 05:33:40|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615527240000|2021-03-12 05:34:00|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|10
1615527250000|2021-03-12 05:34:10|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1615527260000|2021-03-12 05:34:20|5477.9|5471.9|5477.4|5471.4|5477.9|5471.9|5477.4|5471.4|4
1615527270000|2021-03-12 05:34:30|5476.9|5470.9|5477.4|5471.4|5477.4|5471.4|5476.9|5470.9|5
1615527280000|2021-03-12 05:34:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1615527290000|2021-03-12 05:34:50|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|2
1615527300000|2021-03-12 05:35:00|5476.9|5470.9|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|9
1615527320000|2021-03-12 05:35:20|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|5
1615527330000|2021-03-12 05:35:30|5474.9|5468.9|5475.4|5469.4|5476.4|5470.4|5474.9|5468.9|8
1615527340000|2021-03-12 05:35:40|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1615527350000|2021-03-12 05:35:50|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.4|5468.4|0
1615527370000|2021-03-12 05:36:10|5474.4|5468.4|5475.4|5469.4|5475.4|5469.4|5474.4|5468.4|0
1615527390000|2021-03-12 05:36:30|5475.9|5469.9|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|6
1615527400000|2021-03-12 05:36:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|1
1615527420000|2021-03-12 05:37:00|5475.4|5469.4|5474.4|5468.4|5475.4|5469.4|5474.4|5468.4|0
1615527430000|2021-03-12 05:37:10|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|4
1615527440000|2021-03-12 05:37:20|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1615527450000|2021-03-12 05:37:30|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1615527460000|2021-03-12 05:37:40|5473.9|5467.9|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|0
1615527470000|2021-03-12 05:37:50|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1615527480000|2021-03-12 05:38:00|5472.9|5466.9|5471.9|5465.9|5472.9|5466.9|5471.9|5465.9|19
1615527490000|2021-03-12 05:38:10|5470.4|5464.4|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|1
1615527500000|2021-03-12 05:38:20|5471.4|5465.4|5470.4|5464.4|5471.4|5465.4|5470.4|5464.4|0
1615527510000|2021-03-12 05:38:30|5469.9|5463.9|5472.4|5466.4|5472.4|5466.4|5469.9|5463.9|13
1615527520000|2021-03-12 05:38:40|5472.9|5466.9|5470.4|5464.4|5472.9|5466.9|5470.4|5464.4|2
1615527530000|2021-03-12 05:38:50|5471.4|5465.4|5470.4|5464.4|5471.4|5465.4|5470.4|5464.4|1
1615527540000|2021-03-12 05:39:00|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5468.9|5462.9|13
1615527550000|2021-03-12 05:39:10|5468.9|5462.9|5469.4|5463.4|5470.9|5464.9|5468.9|5462.9|6
1615527560000|2021-03-12 05:39:20|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1615527570000|2021-03-12 05:39:30|5470.4|5464.4|5471.4|5465.4|5471.4|5465.4|5470.4|5464.4|0
1615527580000|2021-03-12 05:39:40|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1615527600000|2021-03-12 05:40:00|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|1
1615527610000|2021-03-12 05:40:10|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.4|5464.4|0
1615527620000|2021-03-12 05:40:20|5471.9|5465.9|5471.4|5465.4|5471.9|5465.9|5471.4|5465.4|1
1615527630000|2021-03-12 05:40:30|5471.9|5465.9|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|1
1615527650000|2021-03-12 05:40:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1615527660000|2021-03-12 05:41:00|5470.4|5464.4|5471.4|5465.4|5471.4|5465.4|5470.4|5464.4|1
1615527680000|2021-03-12 05:41:20|5471.9|5465.9|5470.4|5464.4|5471.9|5465.9|5470.4|5464.4|9
1615527700000|2021-03-12 05:41:40|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1615527710000|2021-03-12 05:41:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1615527720000|2021-03-12 05:42:00|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|2
1615527740000|2021-03-12 05:42:20|||||||||2
1615527760000|2021-03-12 05:42:40|5470.9|5464.9|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|5
1615527770000|2021-03-12 05:42:50|5469.9|5463.9|5468.9|5462.9|5469.9|5463.9|5468.9|5462.9|1
1615527790000|2021-03-12 05:43:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|3
1615527800000|2021-03-12 05:43:20|5468.9|5462.9|5466.4|5460.4|5468.9|5462.9|5466.4|5460.4|20
1615527810000|2021-03-12 05:43:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|1
1615527820000|2021-03-12 05:43:40|5465.9|5459.9|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|0
1615527840000|2021-03-12 05:44:00|5465.9|5459.9|5467.4|5461.4|5467.4|5461.4|5465.9|5459.9|2
1615527850000|2021-03-12 05:44:10|5467.9|5461.9|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|0
1615527870000|2021-03-12 05:44:30|5468.4|5462.4|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|3
1615527880000|2021-03-12 05:44:40|5465.4|5459.4|5465.4|5459.4|5465.9|5459.9|5464.9|5458.9|20
1615527890000|2021-03-12 05:44:50|5464.9|5458.9|5465.4|5459.4|5465.9|5459.9|5464.9|5458.9|2
1615527900000|2021-03-12 05:45:00|5464.9|5458.9|5463.4|5457.4|5464.9|5458.9|5463.4|5457.4|8
1615527910000|2021-03-12 05:45:10|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|1
1615527920000|2021-03-12 05:45:20|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|1
1615527930000|2021-03-12 05:45:30|5463.9|5457.9|5465.4|5459.4|5465.4|5459.4|5463.9|5457.9|7
1615527940000|2021-03-12 05:45:40|5464.9|5458.9|5464.4|5458.4|5465.9|5459.9|5464.4|5458.4|3
1615527960000|2021-03-12 05:46:00|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1615527970000|2021-03-12 05:46:10|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1615527980000|2021-03-12 05:46:20|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|7
1615527990000|2021-03-12 05:46:30|5465.9|5459.9|5466.4|5460.4|5466.9|5460.9|5465.4|5459.4|3
1615528000000|2021-03-12 05:46:40|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1615528010000|2021-03-12 05:46:50|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|10
1615528020000|2021-03-12 05:47:00|5466.9|5460.9|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|3
1615528030000|2021-03-12 05:47:10|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|0
1615528040000|2021-03-12 05:47:20|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5465.4|5459.4|0
1615528050000|2021-03-12 05:47:30|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1615528060000|2021-03-12 05:47:40|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|1
1615528070000|2021-03-12 05:47:50|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1615528090000|2021-03-12 05:48:10|5464.9|5458.9|5464.4|5458.4|5465.4|5459.4|5464.4|5458.4|0
1615528100000|2021-03-12 05:48:20|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1615528110000|2021-03-12 05:48:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|2
1615528120000|2021-03-12 05:48:40|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1615528130000|2021-03-12 05:48:50|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1615528140000|2021-03-12 05:49:00|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1615528150000|2021-03-12 05:49:10|5465.9|5459.9|5464.9|5458.9|5465.9|5459.9|5464.4|5458.4|2
1615528160000|2021-03-12 05:49:20|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.4|5458.4|2
1615528170000|2021-03-12 05:49:30|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1615528180000|2021-03-12 05:49:40|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1615528190000|2021-03-12 05:49:50|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5463.9|5457.9|15
1615528200000|2021-03-12 05:50:00|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1615528220000|2021-03-12 05:50:20|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|1
1615528230000|2021-03-12 05:50:30|5463.4|5457.4|5462.9|5456.9|5463.4|5457.4|5462.9|5456.9|0
1615528240000|2021-03-12 05:50:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|2
1615528250000|2021-03-12 05:50:50|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1615528260000|2021-03-12 05:51:00|5463.4|5457.4|5463.4|5457.4|5464.4|5458.4|5463.4|5457.4|3
1615528270000|2021-03-12 05:51:10|5463.9|5457.9|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|1
1615528300000|2021-03-12 05:51:40|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1615528320000|2021-03-12 05:52:00|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|0
1615528350000|2021-03-12 05:52:30|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1615528380000|2021-03-12 05:53:00|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1615528390000|2021-03-12 05:53:10|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|1
1615528400000|2021-03-12 05:53:20|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1615528410000|2021-03-12 05:53:30|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1615528420000|2021-03-12 05:53:40|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|5
1615528450000|2021-03-12 05:54:10|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|24
1615528460000|2021-03-12 05:54:20|5462.9|5456.9|5462.4|5456.4|5462.9|5456.9|5462.4|5456.4|1
1615528470000|2021-03-12 05:54:30|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|0
1615528480000|2021-03-12 05:54:40|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|1
1615528490000|2021-03-12 05:54:50|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.4|5456.4|5
1615528500000|2021-03-12 05:55:00|5462.9|5456.9|5462.9|5456.9|5463.4|5457.4|5462.4|5456.4|1
1615528510000|2021-03-12 05:55:10|5462.4|5456.4|5463.4|5457.4|5463.4|5457.4|5462.4|5456.4|2
1615528540000|2021-03-12 05:55:40|5463.9|5457.9|5463.9|5457.9|5464.4|5458.4|5463.4|5457.4|3
1615528550000|2021-03-12 05:55:50|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1615528560000|2021-03-12 05:56:00|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1615528570000|2021-03-12 05:56:10|5464.9|5458.9|5464.4|5458.4|5465.4|5459.4|5463.9|5457.9|3
1615528580000|2021-03-12 05:56:20|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|1
1615528590000|2021-03-12 05:56:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|1
1615528610000|2021-03-12 05:56:50|5466.4|5460.4|5465.4|5459.4|5466.4|5460.4|5465.4|5459.4|1
1615528620000|2021-03-12 05:57:00|5465.9|5459.9|5465.4|5459.4|5465.9|5459.9|5464.9|5458.9|0
1615528630000|2021-03-12 05:57:10|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|3
1615528640000|2021-03-12 05:57:20|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|0
1615528650000|2021-03-12 05:57:30|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1615528660000|2021-03-12 05:57:40|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5464.4|5458.4|1
1615528670000|2021-03-12 05:57:50|5465.9|5459.9|5465.9|5459.9|5466.4|5460.4|5465.4|5459.4|0
1615528680000|2021-03-12 05:58:00|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1615528690000|2021-03-12 05:58:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|1
1615528700000|2021-03-12 05:58:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1615528710000|2021-03-12 05:58:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|0
1615528720000|2021-03-12 05:58:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1615528730000|2021-03-12 05:58:50|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|1
1615528740000|2021-03-12 05:59:00|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|2
1615528750000|2021-03-12 05:59:10|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|1
1615528790000|2021-03-12 05:59:50|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1615528800000|2021-03-12 06:00:00|5466.4|5460.4|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|1
1615528810000|2021-03-12 06:00:10|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1615528820000|2021-03-12 06:00:20|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1615528830000|2021-03-12 06:00:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1615528840000|2021-03-12 06:00:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|0
1615528850000|2021-03-12 06:00:50|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1615528860000|2021-03-12 06:01:00|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1615528870000|2021-03-12 06:01:10|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|6
1615528880000|2021-03-12 06:01:20|5467.9|5461.9|5468.4|5462.4|5468.4|5462.4|5467.9|5461.9|0
1615528890000|2021-03-12 06:01:30|5469.4|5463.4|5469.4|5463.4|5470.4|5464.4|5468.9|5462.9|5
1615528910000|2021-03-12 06:01:50|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|0
1615528920000|2021-03-12 06:02:00|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|1
1615528930000|2021-03-12 06:02:10|5468.9|5462.9|5469.4|5463.4|5469.4|5463.4|5468.9|5462.9|0
1615528950000|2021-03-12 06:02:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1615528960000|2021-03-12 06:02:40|5469.4|5463.4|5467.4|5461.4|5469.4|5463.4|5467.4|5461.4|2
1615528970000|2021-03-12 06:02:50|5466.9|5460.9|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|0
1615528980000|2021-03-12 06:03:00|5466.9|5460.9|5466.9|5460.9|5467.4|5461.4|5466.4|5460.4|1
1615528990000|2021-03-12 06:03:10|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1615529010000|2021-03-12 06:03:30|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1615529020000|2021-03-12 06:03:40|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|1
1615529030000|2021-03-12 06:03:50|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|1
1615529040000|2021-03-12 06:04:00|5465.9|5459.9|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|4
1615529050000|2021-03-12 06:04:10|5465.9|5459.9|5466.9|5460.9|5467.4|5461.4|5465.9|5459.9|2
1615529060000|2021-03-12 06:04:20|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|1
1615529090000|2021-03-12 06:04:50|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|2
1615529100000|2021-03-12 06:05:00|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1615529120000|2021-03-12 06:05:20|5466.4|5460.4|5465.4|5459.4|5466.4|5460.4|5464.9|5458.9|3
1615529150000|2021-03-12 06:05:50|5464.9|5458.9|5463.4|5457.4|5464.9|5458.9|5463.4|5457.4|3
1615529160000|2021-03-12 06:06:00|5463.9|5457.9|5464.4|5458.4|5464.4|5458.4|5463.4|5457.4|1
1615529170000|2021-03-12 06:06:10|5464.9|5458.9|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|0
1615529180000|2021-03-12 06:06:20|5464.9|5458.9|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1615529190000|2021-03-12 06:06:30|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1615529200000|2021-03-12 06:06:40|5463.3|5457.3|5463.3|5457.3|5463.9|5457.9|5462.9|5456.9|0
1615529210000|2021-03-12 06:06:50|5462.9|5456.9|5462.9|5456.9|5463.3|5457.3|5462.9|5456.9|2
1615529220000|2021-03-12 06:07:00|5463.3|5457.3|5462.4|5456.4|5463.3|5457.3|5462.4|5456.4|4
1615529230000|2021-03-12 06:07:10|5462.9|5456.9|5461.8|5455.8|5462.9|5456.9|5461.8|5455.8|13
1615529240000|2021-03-12 06:07:20|5460.9|5454.9|5461.3|5455.3|5461.4|5455.4|5460.9|5454.9|2
1615529250000|2021-03-12 06:07:30|5460.9|5454.9|5460.9|5454.9|5461.3|5455.3|5460.8|5454.8|2
1615529260000|2021-03-12 06:07:40|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|2
1615529280000|2021-03-12 06:08:00|5460.8|5454.8|5459.3|5453.3|5460.8|5454.8|5459.3|5453.3|6
1615529290000|2021-03-12 06:08:10|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|0
1615529300000|2021-03-12 06:08:20|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|1
1615529330000|2021-03-12 06:08:50|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|2
1615529340000|2021-03-12 06:09:00|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5
1615529350000|2021-03-12 06:09:10|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|2
1615529360000|2021-03-12 06:09:20|||||||||5
1615529370000|2021-03-12 06:09:30|5460.3|5454.3|5459.8|5453.8|5460.3|5454.3|5459.8|5453.8|12
1615529380000|2021-03-12 06:09:40|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|4
1615529400000|2021-03-12 06:10:00|5459.8|5453.8|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|1
1615529410000|2021-03-12 06:10:10|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|3
1615529430000|2021-03-12 06:10:30|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|0
1615529440000|2021-03-12 06:10:40|5460.3|5454.3|5459.8|5453.8|5460.3|5454.3|5459.8|5453.8|0
1615529450000|2021-03-12 06:10:50|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1615529480000|2021-03-12 06:11:20|||||||||5
1615529520000|2021-03-12 06:12:00|5459.8|5453.8|5459.3|5453.3|5460.3|5454.3|5458.8|5452.8|10
1615529530000|2021-03-12 06:12:10|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|3
1615529540000|2021-03-12 06:12:20|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|0
1615529550000|2021-03-12 06:12:30|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1615529570000|2021-03-12 06:12:50|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|0
1615529580000|2021-03-12 06:13:00|5459.8|5453.8|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|1
1615529590000|2021-03-12 06:13:10|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|0
1615529600000|2021-03-12 06:13:20|5459.8|5453.8|5459.3|5453.3|5460.3|5454.3|5459.3|5453.3|1
1615529640000|2021-03-12 06:14:00|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|7
1615529650000|2021-03-12 06:14:10|5459.8|5453.8|5459.3|5453.3|5461.3|5455.3|5459.3|5453.3|1
1615529670000|2021-03-12 06:14:30|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1615529690000|2021-03-12 06:14:50|5459.8|5453.8|5459.3|5453.3|5460.3|5454.3|5458.8|5452.8|2
1615529700000|2021-03-12 06:15:00|5459.8|5453.8|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|0
1615529710000|2021-03-12 06:15:10|5460.8|5454.8|5461.3|5455.3|5461.3|5455.3|5460.8|5454.8|0
1615529730000|2021-03-12 06:15:30|5460.3|5454.3|5459.3|5453.3|5460.3|5454.3|5459.3|5453.3|1
1615529740000|2021-03-12 06:15:40|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|1
1615529750000|2021-03-12 06:15:50|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615529760000|2021-03-12 06:16:00|5459.8|5453.8|5458.8|5452.8|5459.8|5453.8|5458.8|5452.8|2
1615529770000|2021-03-12 06:16:10|||||||||4
1615529780000|2021-03-12 06:16:20|5459.3|5453.3|5459.3|5453.3|5459.8|5453.8|5458.8|5452.8|34
1615529790000|2021-03-12 06:16:30|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|21
1615529800000|2021-03-12 06:16:40|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|0
1615529820000|2021-03-12 06:17:00|||||||||3
1615529830000|2021-03-12 06:17:10|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|5
1615529840000|2021-03-12 06:17:20|||||||||16
1615529850000|2021-03-12 06:17:30|5456.3|5450.3|5455.3|5449.3|5456.3|5450.3|5454.8|5448.8|81
1615529860000|2021-03-12 06:17:40|5455.8|5449.8|5456.3|5450.3|5456.8|5450.8|5454.8|5448.8|4
1615529870000|2021-03-12 06:17:50|5455.8|5449.8|5456.3|5450.3|5456.3|5450.3|5455.3|5449.3|10
1615529880000|2021-03-12 06:18:00|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|3
1615529890000|2021-03-12 06:18:10|5457.3|5451.3|5457.3|5451.3|5458.3|5452.3|5457.3|5451.3|10
1615529910000|2021-03-12 06:18:30|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5457.8|5451.8|5
1615529920000|2021-03-12 06:18:40|5458.8|5452.8|5458.8|5452.8|5459.3|5453.3|5458.3|5452.3|0
1615529930000|2021-03-12 06:18:50|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|3
1615529940000|2021-03-12 06:19:00|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615529950000|2021-03-12 06:19:10|5459.8|5453.8|5462.3|5456.3|5462.3|5456.3|5459.8|5453.8|0
1615529960000|2021-03-12 06:19:20|5461.8|5455.8|5462.3|5456.3|5462.3|5456.3|5461.8|5455.8|0
1615529970000|2021-03-12 06:19:30|5463.8|5457.8|5463.3|5457.3|5463.8|5457.8|5462.3|5456.3|10
1615529980000|2021-03-12 06:19:40|5463.8|5457.8|5463.3|5457.3|5463.8|5457.8|5463.3|5457.3|0
1615529990000|2021-03-12 06:19:50|5462.8|5456.8|5464.3|5458.3|5464.3|5458.3|5462.8|5456.8|2
1615530000000|2021-03-12 06:20:00|5463.3|5457.3|5463.3|5457.3|5463.8|5457.8|5462.8|5456.8|3
1615530010000|2021-03-12 06:20:10|5462.3|5456.3|5462.8|5456.8|5462.8|5456.8|5461.8|5455.8|1
1615530020000|2021-03-12 06:20:20|5462.3|5456.3|5461.8|5455.8|5462.3|5456.3|5461.8|5455.8|0
1615530030000|2021-03-12 06:20:30|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|1
1615530040000|2021-03-12 06:20:40|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|1
1615530050000|2021-03-12 06:20:50|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5
1615530060000|2021-03-12 06:21:00|5463.8|5457.8|5464.3|5458.3|5464.8|5458.8|5463.8|5457.8|1
1615530070000|2021-03-12 06:21:10|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|0
1615530080000|2021-03-12 06:21:20|||||||||1
1615530090000|2021-03-12 06:21:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1615530100000|2021-03-12 06:21:40|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|2
1615530120000|2021-03-12 06:22:00|5463.8|5457.8|5463.3|5457.3|5463.8|5457.8|5463.3|5457.3|0
1615530140000|2021-03-12 06:22:20|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615530160000|2021-03-12 06:22:40|5463.8|5457.8|5463.3|5457.3|5463.8|5457.8|5462.8|5456.8|1
1615530180000|2021-03-12 06:23:00|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|10
1615530190000|2021-03-12 06:23:10|5462.8|5456.8|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|0
1615530200000|2021-03-12 06:23:20|5462.3|5456.3|5461.8|5455.8|5462.3|5456.3|5461.8|5455.8|1
1615530220000|2021-03-12 06:23:40|||||||||10
1615530230000|2021-03-12 06:23:50|5461.3|5455.3|5460.8|5454.8|5461.3|5455.3|5460.3|5454.3|6
1615530240000|2021-03-12 06:24:00|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1615530250000|2021-03-12 06:24:10|5459.3|5453.3|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|2
1615530260000|2021-03-12 06:24:20|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|0
1615530290000|2021-03-12 06:24:50|||||||||1
1615530310000|2021-03-12 06:25:10|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615530330000|2021-03-12 06:25:30|5459.8|5453.8|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|0
1615530360000|2021-03-12 06:26:00|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615530370000|2021-03-12 06:26:10|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|1
1615530380000|2021-03-12 06:26:20|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615530390000|2021-03-12 06:26:30|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|1
1615530400000|2021-03-12 06:26:40|5459.8|5453.8|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|1
1615530410000|2021-03-12 06:26:50|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615530430000|2021-03-12 06:27:10|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|1
1615530470000|2021-03-12 06:27:50|5459.8|5453.8|5459.3|5453.3|5460.3|5454.3|5459.3|5453.3|10
1615530480000|2021-03-12 06:28:00|5458.8|5452.8|5458.3|5452.3|5458.8|5452.8|5458.3|5452.3|0
1615530490000|2021-03-12 06:28:10|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|8
1615530500000|2021-03-12 06:28:20|5459.8|5453.8|5461.8|5455.8|5461.8|5455.8|5459.8|5453.8|13
1615530510000|2021-03-12 06:28:30|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|1
1615530520000|2021-03-12 06:28:40|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|0
1615530540000|2021-03-12 06:29:00|5463.8|5457.8|5462.8|5456.8|5463.8|5457.8|5462.8|5456.8|6
1615530550000|2021-03-12 06:29:10|5463.3|5457.3|5462.8|5456.8|5463.8|5457.8|5462.8|5456.8|2
1615530560000|2021-03-12 06:29:20|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|0
1615530570000|2021-03-12 06:29:30|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|0
1615530580000|2021-03-12 06:29:40|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1615530590000|2021-03-12 06:29:50|||||||||5
1615530600000|2021-03-12 06:30:00|5463.3|5457.3|5464.8|5458.8|5464.8|5458.8|5463.3|5457.3|7
1615530610000|2021-03-12 06:30:10|5465.3|5459.3|5464.3|5458.3|5465.8|5459.8|5464.3|5458.3|7
1615530620000|2021-03-12 06:30:20|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1615530630000|2021-03-12 06:30:30|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|0
1615530640000|2021-03-12 06:30:40|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1615530650000|2021-03-12 06:30:50|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|3
1615530660000|2021-03-12 06:31:00|5461.8|5455.8|5462.3|5456.3|5462.3|5456.3|5461.3|5455.3|2
1615530670000|2021-03-12 06:31:10|||||||||3
1615530680000|2021-03-12 06:31:20|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|2
1615530690000|2021-03-12 06:31:30|5463.3|5457.3|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|3
1615530700000|2021-03-12 06:31:40|5464.3|5458.3|5465.3|5459.3|5465.3|5459.3|5463.8|5457.8|7
1615530710000|2021-03-12 06:31:50|5462.8|5456.8|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|7
1615530720000|2021-03-12 06:32:00|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.3|5456.3|0
1615530750000|2021-03-12 06:32:30|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|0
1615530770000|2021-03-12 06:32:50|5463.8|5457.8|5463.3|5457.3|5463.8|5457.8|5462.8|5456.8|1
1615530780000|2021-03-12 06:33:00|5463.8|5457.8|5462.8|5456.8|5463.8|5457.8|5462.8|5456.8|1
1615530790000|2021-03-12 06:33:10|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1615530800000|2021-03-12 06:33:20|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1615530810000|2021-03-12 06:33:30|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|0
1615530830000|2021-03-12 06:33:50|||||||||1
1615530840000|2021-03-12 06:34:00|5463.8|5457.8|5463.3|5457.3|5463.8|5457.8|5463.3|5457.3|2
1615530860000|2021-03-12 06:34:20|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|1
1615530870000|2021-03-12 06:34:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|10
1615530880000|2021-03-12 06:34:40|5464.3|5458.3|5463.8|5457.8|5464.8|5458.8|5463.8|5457.8|3
1615530890000|2021-03-12 06:34:50|5463.3|5457.3|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|1
1615530900000|2021-03-12 06:35:00|5462.8|5456.8|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|2
1615530910000|2021-03-12 06:35:10|5463.3|5457.3|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|0
1615530920000|2021-03-12 06:35:20|5462.3|5456.3|5462.8|5456.8|5462.8|5456.8|5462.3|5456.3|1
1615530930000|2021-03-12 06:35:30|5463.3|5457.3|5462.3|5456.3|5463.3|5457.3|5462.3|5456.3|1
1615530940000|2021-03-12 06:35:40|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|1
1615530950000|2021-03-12 06:35:50|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|1
1615530960000|2021-03-12 06:36:00|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|0
1615530970000|2021-03-12 06:36:10|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|1
1615530980000|2021-03-12 06:36:20|5462.8|5456.8|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|0
1615530990000|2021-03-12 06:36:30|5462.8|5456.8|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|0
1615531000000|2021-03-12 06:36:40|5462.8|5456.8|5463.3|5457.3|5463.8|5457.8|5462.8|5456.8|8
1615531020000|2021-03-12 06:37:00|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|8
1615531030000|2021-03-12 06:37:10|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615531050000|2021-03-12 06:37:30|5464.8|5458.8|5465.8|5459.8|5465.8|5459.8|5464.8|5458.8|4
1615531060000|2021-03-12 06:37:40|5466.8|5460.8|5468.3|5462.3|5468.3|5462.3|5466.8|5460.8|26
1615531080000|2021-03-12 06:38:00|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615531100000|2021-03-12 06:38:20|5467.8|5461.8|5466.8|5460.8|5467.8|5461.8|5466.8|5460.8|1
1615531110000|2021-03-12 06:38:30|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|1
1615531120000|2021-03-12 06:38:40|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|2
1615531150000|2021-03-12 06:39:10|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.3|5461.3|0
1615531160000|2021-03-12 06:39:20|5467.3|5461.3|5468.8|5462.8|5468.8|5462.8|5467.3|5461.3|4
1615531170000|2021-03-12 06:39:30|||||||||6
1615531180000|2021-03-12 06:39:40|5469.3|5463.3|5469.3|5463.3|5469.8|5463.8|5469.3|5463.3|4
1615531200000|2021-03-12 06:40:00|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5
1615531210000|2021-03-12 06:40:10|5471.3|5465.3|5472.3|5466.3|5472.3|5466.3|5471.3|5465.3|5
1615531220000|2021-03-12 06:40:20|||||||||11
1615531230000|2021-03-12 06:40:30|5473.3|5467.3|5472.8|5466.8|5473.3|5467.3|5472.8|5466.8|9
1615531240000|2021-03-12 06:40:40|5473.3|5467.3|5472.8|5466.8|5473.3|5467.3|5472.8|5466.8|2
1615531250000|2021-03-12 06:40:50|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|1
1615531270000|2021-03-12 06:41:10|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|2
1615531280000|2021-03-12 06:41:20|5471.8|5465.8|5472.3|5466.3|5472.3|5466.3|5471.8|5465.8|0
1615531290000|2021-03-12 06:41:30|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|0
1615531300000|2021-03-12 06:41:40|5472.3|5466.3|5472.8|5466.8|5472.8|5466.8|5472.3|5466.3|1
1615531310000|2021-03-12 06:41:50|5472.3|5466.3|5471.8|5465.8|5472.3|5466.3|5471.8|5465.8|1
1615531330000|2021-03-12 06:42:10|||||||||2
1615531340000|2021-03-12 06:42:20|5472.3|5466.3|5472.8|5466.8|5472.8|5466.8|5471.8|5465.8|1
1615531360000|2021-03-12 06:42:40|5473.3|5467.3|5473.8|5467.8|5474.3|5468.3|5473.3|5467.3|16
1615531370000|2021-03-12 06:42:50|5474.3|5468.3|5474.3|5468.3|5474.8|5468.8|5474.3|5468.3|1
1615531380000|2021-03-12 06:43:00|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|1
1615531390000|2021-03-12 06:43:10|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|0
1615531410000|2021-03-12 06:43:30|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1615531420000|2021-03-12 06:43:40|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|4
1615531430000|2021-03-12 06:43:50|||||||||2
1615531440000|2021-03-12 06:44:00|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|1
1615531470000|2021-03-12 06:44:30|5472.3|5466.3|5471.3|5465.3|5472.3|5466.3|5470.8|5464.8|3
1615531480000|2021-03-12 06:44:40|5470.8|5464.8|5470.3|5464.3|5471.3|5465.3|5470.3|5464.3|1
1615531490000|2021-03-12 06:44:50|5471.8|5465.8|5472.3|5466.3|5472.3|5466.3|5471.8|5465.8|9
1615531500000|2021-03-12 06:45:00|5472.8|5466.8|5472.3|5466.3|5473.3|5467.3|5472.3|5466.3|1
1615531510000|2021-03-12 06:45:10|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|0
1615531520000|2021-03-12 06:45:20|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|0
1615531530000|2021-03-12 06:45:30|5469.3|5463.3|5470.3|5464.3|5470.3|5464.3|5469.3|5463.3|1
1615531540000|2021-03-12 06:45:40|5469.8|5463.8|5469.3|5463.3|5469.8|5463.8|5469.3|5463.3|0
1615531560000|2021-03-12 06:46:00|5469.8|5463.8|5470.3|5464.3|5470.8|5464.8|5469.8|5463.8|1
1615531570000|2021-03-12 06:46:10|5469.8|5463.8|5468.8|5462.8|5470.3|5464.3|5468.8|5462.8|6
1615531590000|2021-03-12 06:46:30|5468.3|5462.3|5467.3|5461.3|5468.3|5462.3|5467.3|5461.3|0
1615531600000|2021-03-12 06:46:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615531620000|2021-03-12 06:47:00|5466.8|5460.8|5466.3|5460.3|5466.8|5460.8|5466.3|5460.3|0
1615531630000|2021-03-12 06:47:10|5466.8|5460.8|5466.8|5460.8|5467.3|5461.3|5466.3|5460.3|7
1615531650000|2021-03-12 06:47:30|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615531660000|2021-03-12 06:47:40|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1615531670000|2021-03-12 06:47:50|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1615531680000|2021-03-12 06:48:00|5465.8|5459.8|5464.3|5458.3|5465.8|5459.8|5464.3|5458.3|0
1615531690000|2021-03-12 06:48:10|5464.8|5458.8|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|1
1615531700000|2021-03-12 06:48:20|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|1
1615531710000|2021-03-12 06:48:30|5465.8|5459.8|5466.8|5460.8|5466.8|5460.8|5465.3|5459.3|1
1615531720000|2021-03-12 06:48:40|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615531730000|2021-03-12 06:48:50|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1615531740000|2021-03-12 06:49:00|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5465.8|5459.8|0
1615531760000|2021-03-12 06:49:20|5466.8|5460.8|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|0
1615531770000|2021-03-12 06:49:30|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615531790000|2021-03-12 06:49:50|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|0
1615531800000|2021-03-12 06:50:00|5465.8|5459.8|5464.3|5458.3|5465.8|5459.8|5464.3|5458.3|1
1615531810000|2021-03-12 06:50:10|5464.8|5458.8|5466.3|5460.3|5466.3|5460.3|5464.8|5458.8|0
1615531820000|2021-03-12 06:50:20|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|1
1615531830000|2021-03-12 06:50:30|5467.3|5461.3|5466.8|5460.8|5467.8|5461.8|5466.8|5460.8|0
1615531840000|2021-03-12 06:50:40|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5466.8|5460.8|1
1615531860000|2021-03-12 06:51:00|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5
1615531870000|2021-03-12 06:51:10|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615531880000|2021-03-12 06:51:20|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1615531900000|2021-03-12 06:51:40|5468.8|5462.8|5469.3|5463.3|5469.3|5463.3|5468.8|5462.8|1
1615531920000|2021-03-12 06:52:00|5468.8|5462.8|5467.3|5461.3|5468.8|5462.8|5467.3|5461.3|2
1615531950000|2021-03-12 06:52:30|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1615531960000|2021-03-12 06:52:40|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615531970000|2021-03-12 06:52:50|5467.8|5461.8|5467.3|5461.3|5467.8|5461.8|5467.3|5461.3|0
1615532000000|2021-03-12 06:53:20|5468.3|5462.3|5468.8|5462.8|5468.8|5462.8|5468.3|5462.3|1
1615532020000|2021-03-12 06:53:40|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|1
1615532030000|2021-03-12 06:53:50|||||||||1
1615532040000|2021-03-12 06:54:00|5467.3|5461.3|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|1
1615532050000|2021-03-12 06:54:10|5467.3|5461.3|5467.8|5461.8|5467.8|5461.8|5467.3|5461.3|0
1615532060000|2021-03-12 06:54:20|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615532090000|2021-03-12 06:54:50|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.3|5461.3|0
1615532100000|2021-03-12 06:55:00|5468.3|5462.3|5470.3|5464.3|5470.3|5464.3|5468.3|5462.3|2
1615532110000|2021-03-12 06:55:10|5471.3|5465.3|5472.3|5466.3|5472.3|5466.3|5471.3|5465.3|0
1615532120000|2021-03-12 06:55:20|5472.8|5466.8|5472.3|5466.3|5473.3|5467.3|5472.3|5466.3|3
1615532130000|2021-03-12 06:55:30|5472.8|5466.8|5472.3|5466.3|5472.8|5466.8|5472.3|5466.3|1
1615532140000|2021-03-12 06:55:40|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5471.3|5465.3|0
1615532150000|2021-03-12 06:55:50|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5471.3|5465.3|3
1615532160000|2021-03-12 06:56:00|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|1
1615532200000|2021-03-12 06:56:40|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|0
1615532210000|2021-03-12 06:56:50|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|1
1615532220000|2021-03-12 06:57:00|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1615532240000|2021-03-12 06:57:20|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|0
1615532250000|2021-03-12 06:57:30|5469.8|5463.8|5469.3|5463.3|5469.8|5463.8|5469.3|5463.3|0
1615532280000|2021-03-12 06:58:00|5468.8|5462.8|5467.8|5461.8|5468.8|5462.8|5467.8|5461.8|0
1615532290000|2021-03-12 06:58:10|5467.3|5461.3|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|0
1615532300000|2021-03-12 06:58:20|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|1
1615532310000|2021-03-12 06:58:30|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|0
1615532340000|2021-03-12 06:59:00|5466.3|5460.3|5465.3|5459.3|5466.3|5460.3|5465.3|5459.3|1
1615532350000|2021-03-12 06:59:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1615532360000|2021-03-12 06:59:20|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615532370000|2021-03-12 06:59:30|5466.8|5460.8|5467.3|5461.3|5467.3|5461.3|5466.8|5460.8|0
1615532380000|2021-03-12 06:59:40|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1615532390000|2021-03-12 06:59:50|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615532400000|2021-03-12 07:00:00|5467.8|5461.8|5466.2|5460.2|5467.8|5461.8|5466.2|5460.2|1
1615532410000|2021-03-12 07:00:10|5466.3|5460.3|5467.3|5461.3|5467.3|5461.3|5466.3|5460.3|0
1615532420000|2021-03-12 07:00:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|6
1615532430000|2021-03-12 07:00:30|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615532450000|2021-03-12 07:00:50|5463.8|5457.8|5462.8|5456.8|5464.3|5458.3|5462.8|5456.8|1
1615532460000|2021-03-12 07:01:00|5462.3|5456.3|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|6
1615532470000|2021-03-12 07:01:10|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1615532500000|2021-03-12 07:01:40|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|0
1615532510000|2021-03-12 07:01:50|5461.7|5455.7|5462.2|5456.2|5462.2|5456.2|5461.7|5455.7|2
1615532520000|2021-03-12 07:02:00|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.2|5456.2|1
1615532530000|2021-03-12 07:02:10|5463.2|5457.2|5466.2|5460.2|5466.2|5460.2|5463.2|5457.2|11
1615532540000|2021-03-12 07:02:20|5463.2|5457.2|5463.3|5457.3|5463.3|5457.3|5463.2|5457.2|4
1615532550000|2021-03-12 07:02:30|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|1
1615532560000|2021-03-12 07:02:40|5463.7|5457.7|5464.7|5458.7|5464.7|5458.7|5463.7|5457.7|0
1615532620000|2021-03-12 07:03:40|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|0
1615532630000|2021-03-12 07:03:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615532700000|2021-03-12 07:05:00|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1615532720000|2021-03-12 07:05:20|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615532730000|2021-03-12 07:05:30|5463.7|5457.7|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|0
1615532750000|2021-03-12 07:05:50|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1615532790000|2021-03-12 07:06:30|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|3
1615532810000|2021-03-12 07:06:50|5462.7|5456.7|5462.7|5456.7|5463.7|5457.7|5462.2|5456.2|6
1615532820000|2021-03-12 07:07:00|5462.2|5456.2|5461.7|5455.7|5462.2|5456.2|5461.7|5455.7|3
1615532830000|2021-03-12 07:07:10|5462.7|5456.7|5462.2|5456.2|5462.7|5456.7|5462.2|5456.2|4
1615532870000|2021-03-12 07:07:50|5461.7|5455.7|5461.2|5455.2|5461.7|5455.7|5461.2|5455.2|1
1615532880000|2021-03-12 07:08:00|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|3
1615532900000|2021-03-12 07:08:20|5460.7|5454.7|5461.2|5455.2|5461.2|5455.2|5460.7|5454.7|0
1615532910000|2021-03-12 07:08:30|5460.2|5454.2|5460.7|5454.7|5460.7|5454.7|5460.2|5454.2|2
1615532920000|2021-03-12 07:08:40|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5459.7|5453.7|0
1615532930000|2021-03-12 07:08:50|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|1
1615532940000|2021-03-12 07:09:00|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1615532960000|2021-03-12 07:09:20|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|0
1615532980000|2021-03-12 07:09:40|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1615532990000|2021-03-12 07:09:50|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|4
1615533040000|2021-03-12 07:10:40|5457.2|5451.2|5457.7|5451.7|5457.7|5451.7|5457.2|5451.2|3
1615533060000|2021-03-12 07:11:00|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615533070000|2021-03-12 07:11:10|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|14
1615533080000|2021-03-12 07:11:20|5458.7|5452.7|5459.2|5453.2|5459.2|5453.2|5458.7|5452.7|1
1615533110000|2021-03-12 07:11:50|||||||||1
1615533120000|2021-03-12 07:12:00|5459.7|5453.7|5459.2|5453.2|5459.7|5453.7|5459.2|5453.2|0
1615533130000|2021-03-12 07:12:10|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|2
1615533140000|2021-03-12 07:12:20|5459.2|5453.2|5459.7|5453.7|5459.7|5453.7|5459.2|5453.2|2
1615533150000|2021-03-12 07:12:30|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|1
1615533160000|2021-03-12 07:12:40|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|4
1615533170000|2021-03-12 07:12:50|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|0
1615533190000|2021-03-12 07:13:10|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|0
1615533200000|2021-03-12 07:13:20|||||||||1
1615533250000|2021-03-12 07:14:10|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1615533260000|2021-03-12 07:14:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1615533290000|2021-03-12 07:14:50|5457.7|5451.7|5457.2|5451.2|5457.7|5451.7|5457.2|5451.2|1
1615533300000|2021-03-12 07:15:00|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5
1615533310000|2021-03-12 07:15:10|5458.2|5452.2|5457.2|5451.2|5458.2|5452.2|5457.2|5451.2|1
1615533320000|2021-03-12 07:15:20|5456.7|5450.7|5457.2|5451.2|5457.2|5451.2|5456.7|5450.7|1
1615533340000|2021-03-12 07:15:40|5457.7|5451.7|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|0
1615533370000|2021-03-12 07:16:10|5457.7|5451.7|5457.2|5451.2|5457.7|5451.7|5457.2|5451.2|0
1615533380000|2021-03-12 07:16:20|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1615533390000|2021-03-12 07:16:30|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615533400000|2021-03-12 07:16:40|5456.7|5450.7|5457.2|5451.2|5457.2|5451.2|5456.7|5450.7|1
1615533420000|2021-03-12 07:17:00|5456.7|5450.7|5456.2|5450.2|5456.7|5450.7|5456.2|5450.2|3
1615533430000|2021-03-12 07:17:10|5455.7|5449.7|5455.2|5449.2|5455.7|5449.7|5455.2|5449.2|7
1615533460000|2021-03-12 07:17:40|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|4
1615533470000|2021-03-12 07:17:50|5455.7|5449.7|5456.2|5450.2|5456.2|5450.2|5455.7|5449.7|1
1615533490000|2021-03-12 07:18:10|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|1
1615533510000|2021-03-12 07:18:30|5454.7|5448.7|5454.2|5448.2|5455.2|5449.2|5453.7|5447.7|19
1615533520000|2021-03-12 07:18:40|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|17
1615533530000|2021-03-12 07:18:50|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|62
1615533540000|2021-03-12 07:19:00|5451.7|5445.7|5449.7|5443.7|5451.7|5445.7|5449.7|5443.7|21
1615533550000|2021-03-12 07:19:10|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|3
1615533560000|2021-03-12 07:19:20|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1615533570000|2021-03-12 07:19:30|5450.2|5444.2|5449.2|5443.2|5450.2|5444.2|5449.2|5443.2|4
1615533580000|2021-03-12 07:19:40|5448.2|5442.2|5448.2|5442.2|5448.7|5442.7|5448.2|5442.2|14
1615533590000|2021-03-12 07:19:50|5448.7|5442.7|5447.7|5441.7|5448.7|5442.7|5447.7|5441.7|22
1615533600000|2021-03-12 07:20:00|5446.7|5440.7|5445.2|5439.2|5446.7|5440.7|5445.2|5439.2|20
1615533610000|2021-03-12 07:20:10|5445.7|5439.7|5446.2|5440.2|5446.2|5440.2|5445.7|5439.7|5
1615533620000|2021-03-12 07:20:20|||||||||1
1615533630000|2021-03-12 07:20:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|3
1615533650000|2021-03-12 07:20:50|5446.7|5440.7|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|0
1615533660000|2021-03-12 07:21:00|5445.7|5439.7|5446.2|5440.2|5446.2|5440.2|5445.7|5439.7|6
1615533670000|2021-03-12 07:21:10|5445.7|5439.7|5445.7|5439.7|5446.2|5440.2|5445.7|5439.7|8
1615533680000|2021-03-12 07:21:20|5445.2|5439.2|5446.2|5440.2|5446.2|5440.2|5445.2|5439.2|4
1615533690000|2021-03-12 07:21:30|5447.2|5441.2|5448.2|5442.2|5448.2|5442.2|5447.2|5441.2|5
1615533710000|2021-03-12 07:21:50|5448.7|5442.7|5450.2|5444.2|5450.2|5444.2|5448.7|5442.7|4
1615533720000|2021-03-12 07:22:00|||||||||1
1615533730000|2021-03-12 07:22:10|5450.7|5444.7|5450.2|5444.2|5450.7|5444.7|5450.2|5444.2|8
1615533740000|2021-03-12 07:22:20|5449.7|5443.7|5449.2|5443.2|5449.7|5443.7|5449.2|5443.2|0
1615533750000|2021-03-12 07:22:30|5449.7|5443.7|5449.2|5443.2|5449.7|5443.7|5449.2|5443.2|0
1615533760000|2021-03-12 07:22:40|||||||||1
1615533780000|2021-03-12 07:23:00|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|0
1615533790000|2021-03-12 07:23:10|||||||||1
1615533800000|2021-03-12 07:23:20|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|2
1615533810000|2021-03-12 07:23:30|||||||||1
1615533820000|2021-03-12 07:23:40|||||||||1
1615533840000|2021-03-12 07:24:00|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1615533850000|2021-03-12 07:24:10|5452.2|5446.2|5451.2|5445.2|5452.2|5446.2|5451.2|5445.2|9
1615533860000|2021-03-12 07:24:20|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|0
1615533870000|2021-03-12 07:24:30|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1615533880000|2021-03-12 07:24:40|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1615533890000|2021-03-12 07:24:50|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|1
1615533900000|2021-03-12 07:25:00|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5
1615533910000|2021-03-12 07:25:10|||||||||1
1615533930000|2021-03-12 07:25:30|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|7
1615533940000|2021-03-12 07:25:40|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1615533960000|2021-03-12 07:26:00|5450.7|5444.7|5451.2|5445.2|5451.2|5445.2|5450.7|5444.7|4
1615533970000|2021-03-12 07:26:10|5452.2|5446.2|5451.2|5445.2|5452.2|5446.2|5450.7|5444.7|7
1615533980000|2021-03-12 07:26:20|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|1
1615533990000|2021-03-12 07:26:30|5451.7|5445.7|5452.2|5446.2|5452.7|5446.7|5451.7|5445.7|7
1615534000000|2021-03-12 07:26:40|5452.7|5446.7|5454.2|5448.2|5454.2|5448.2|5452.7|5446.7|10
1615534020000|2021-03-12 07:27:00|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|0
1615534030000|2021-03-12 07:27:10|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|0
1615534040000|2021-03-12 07:27:20|5455.2|5449.2|5457.7|5451.7|5457.7|5451.7|5455.2|5449.2|20
1615534050000|2021-03-12 07:27:30|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615534060000|2021-03-12 07:27:40|5457.7|5451.7|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|1
1615534070000|2021-03-12 07:27:50|||||||||1
1615534080000|2021-03-12 07:28:00|||||||||11
1615534090000|2021-03-12 07:28:10|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615534110000|2021-03-12 07:28:30|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|1
1615534120000|2021-03-12 07:28:40|5457.2|5451.2|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|0
1615534140000|2021-03-12 07:29:00|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|1
1615534160000|2021-03-12 07:29:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|14
1615534180000|2021-03-12 07:29:40|5457.7|5451.7|5456.2|5450.2|5457.7|5451.7|5456.2|5450.2|20
1615534190000|2021-03-12 07:29:50|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|1
1615534200000|2021-03-12 07:30:00|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|7
1615534220000|2021-03-12 07:30:20|5457.2|5451.2|5458.2|5452.2|5458.2|5452.2|5457.2|5451.2|2
1615534230000|2021-03-12 07:30:30|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.7|5449.7|11
1615534240000|2021-03-12 07:30:40|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.7|5449.7|4
1615534250000|2021-03-12 07:30:50|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|28
1615534260000|2021-03-12 07:31:00|5453.7|5447.7|5453.7|5447.7|5454.2|5448.2|5453.7|5447.7|2
1615534270000|2021-03-12 07:31:10|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|1
1615534280000|2021-03-12 07:31:20|5453.7|5447.7|5455.2|5449.2|5455.2|5449.2|5453.7|5447.7|1
1615534300000|2021-03-12 07:31:40|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|2
1615534310000|2021-03-12 07:31:50|5456.7|5450.7|5458.2|5452.2|5458.2|5452.2|5456.7|5450.7|1
1615534320000|2021-03-12 07:32:00|5457.7|5451.7|5457.2|5451.2|5457.7|5451.7|5457.2|5451.2|2
1615534330000|2021-03-12 07:32:10|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1615534340000|2021-03-12 07:32:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|2
1615534350000|2021-03-12 07:32:30|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5458.2|5452.2|2
1615534360000|2021-03-12 07:32:40|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1615534370000|2021-03-12 07:32:50|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|1
1615534390000|2021-03-12 07:33:10|5457.7|5451.7|5458.2|5452.2|5458.2|5452.2|5457.2|5451.2|12
1615534400000|2021-03-12 07:33:20|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5458.2|5452.2|0
1615534410000|2021-03-12 07:33:30|||||||||15
1615534440000|2021-03-12 07:34:00|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1615534450000|2021-03-12 07:34:10|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1615534460000|2021-03-12 07:34:20|5457.7|5451.7|5457.7|5451.7|5458.2|5452.2|5457.7|5451.7|4
1615534470000|2021-03-12 07:34:30|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|1
1615534480000|2021-03-12 07:34:40|5455.2|5449.2|5455.7|5449.7|5455.7|5449.7|5455.2|5449.2|2
1615534490000|2021-03-12 07:34:50|5456.2|5450.2|5455.7|5449.7|5456.2|5450.2|5455.7|5449.7|0
1615534500000|2021-03-12 07:35:00|5455.2|5449.2|5456.2|5450.2|5456.2|5450.2|5454.2|5448.2|2
1615534520000|2021-03-12 07:35:20|5456.7|5450.7|5457.2|5451.2|5457.2|5451.2|5456.7|5450.7|0
1615534530000|2021-03-12 07:35:30|5455.7|5449.7|5456.7|5450.7|5456.7|5450.7|5455.7|5449.7|10
1615534540000|2021-03-12 07:35:40|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|0
1615534550000|2021-03-12 07:35:50|5456.7|5450.7|5457.2|5451.2|5457.2|5451.2|5456.7|5450.7|0
1615534560000|2021-03-12 07:36:00|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1615534570000|2021-03-12 07:36:10|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|0
1615534590000|2021-03-12 07:36:30|5456.7|5450.7|5455.7|5449.7|5456.7|5450.7|5455.7|5449.7|6
1615534600000|2021-03-12 07:36:40|5455.2|5449.2|5454.7|5448.7|5455.2|5449.2|5454.7|5448.7|1
1615534610000|2021-03-12 07:36:50|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1615534620000|2021-03-12 07:37:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1615534660000|2021-03-12 07:37:40|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|12
1615534670000|2021-03-12 07:37:50|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|1
1615534680000|2021-03-12 07:38:00|5450.7|5444.7|5450.2|5444.2|5450.7|5444.7|5450.2|5444.2|10
1615534690000|2021-03-12 07:38:10|5450.7|5444.7|5451.7|5445.7|5451.7|5445.7|5450.7|5444.7|4
1615534700000|2021-03-12 07:38:20|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1615534710000|2021-03-12 07:38:30|5450.7|5444.7|5451.2|5445.2|5451.2|5445.2|5450.7|5444.7|3
1615534720000|2021-03-12 07:38:40|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1615534730000|2021-03-12 07:38:50|5451.2|5445.2|5451.7|5445.7|5451.7|5445.7|5451.2|5445.2|0
1615534750000|2021-03-12 07:39:10|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|1
1615534780000|2021-03-12 07:39:40|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|1
1615534790000|2021-03-12 07:39:50|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1615534800000|2021-03-12 07:40:00|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1615534820000|2021-03-12 07:40:20|5452.2|5446.2|5453.2|5447.2|5453.2|5447.2|5452.2|5446.2|3
1615534890000|2021-03-12 07:41:30|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|0
1615534910000|2021-03-12 07:41:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|4
1615534920000|2021-03-12 07:42:00|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|2
1615534930000|2021-03-12 07:42:10|5454.2|5448.2|5453.2|5447.2|5454.2|5448.2|5452.7|5446.7|9
1615534950000|2021-03-12 07:42:30|5452.7|5446.7|5452.2|5446.2|5452.7|5446.7|5452.2|5446.2|1
1615534960000|2021-03-12 07:42:40|5451.7|5445.7|5451.2|5445.2|5451.7|5445.7|5451.2|5445.2|0
1615535000000|2021-03-12 07:43:20|5451.7|5445.7|5452.7|5446.7|5452.7|5446.7|5451.7|5445.7|1
1615535010000|2021-03-12 07:43:30|5452.2|5446.2|5452.7|5446.7|5453.2|5447.2|5452.2|5446.2|0
1615535030000|2021-03-12 07:43:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1615535060000|2021-03-12 07:44:20|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|0
1615535070000|2021-03-12 07:44:30|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.2|5446.2|0
1615535080000|2021-03-12 07:44:40|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|0
1615535140000|2021-03-12 07:45:40|5453.7|5447.7|5454.2|5448.2|5454.2|5448.2|5453.7|5447.7|2
1615535150000|2021-03-12 07:45:50|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|1
1615535160000|2021-03-12 07:46:00|5454.2|5448.2|5455.2|5449.2|5455.2|5449.2|5454.2|5448.2|3
1615535180000|2021-03-12 07:46:20|5455.7|5449.7|5457.7|5451.7|5457.7|5451.7|5455.7|5449.7|6
1615535190000|2021-03-12 07:46:30|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1615535210000|2021-03-12 07:46:50|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|2
1615535220000|2021-03-12 07:47:00|5456.7|5450.7|5456.2|5450.2|5456.7|5450.7|5455.7|5449.7|2
1615535230000|2021-03-12 07:47:10|5456.7|5450.7|5457.2|5451.2|5457.2|5451.2|5456.7|5450.7|0
1615535240000|2021-03-12 07:47:20|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1615535250000|2021-03-12 07:47:30|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615535260000|2021-03-12 07:47:40|5457.7|5451.7|5458.7|5452.7|5458.7|5452.7|5457.7|5451.7|10
1615535270000|2021-03-12 07:47:50|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5458.7|5452.7|6
1615535280000|2021-03-12 07:48:00|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|11
1615535290000|2021-03-12 07:48:10|5457.7|5451.7|5457.2|5451.2|5457.7|5451.7|5457.2|5451.2|3
1615535300000|2021-03-12 07:48:20|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1615535310000|2021-03-12 07:48:30|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|1
1615535320000|2021-03-12 07:48:40|5456.7|5450.7|5455.7|5449.7|5456.7|5450.7|5455.7|5449.7|2
1615535340000|2021-03-12 07:49:00|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|17
1615535350000|2021-03-12 07:49:10|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|1
1615535360000|2021-03-12 07:49:20|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615535410000|2021-03-12 07:50:10|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1615535420000|2021-03-12 07:50:20|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1615535430000|2021-03-12 07:50:30|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|0
1615535440000|2021-03-12 07:50:40|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5458.2|5452.2|0
1615535460000|2021-03-12 07:51:00|5457.7|5451.7|5458.2|5452.2|5458.7|5452.7|5457.7|5451.7|3
1615535500000|2021-03-12 07:51:40|5457.7|5451.7|5456.2|5450.2|5457.7|5451.7|5456.2|5450.2|2
1615535510000|2021-03-12 07:51:50|5455.7|5449.7|5455.2|5449.2|5455.7|5449.7|5455.2|5449.2|1
1615535520000|2021-03-12 07:52:00|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|2
1615535530000|2021-03-12 07:52:10|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|17
1615535550000|2021-03-12 07:52:30|5451.7|5445.7|5452.7|5446.7|5452.7|5446.7|5451.7|5445.7|2
1615535560000|2021-03-12 07:52:40|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1615535570000|2021-03-12 07:52:50|5452.7|5446.7|5452.7|5446.7|5453.2|5447.2|5452.7|5446.7|1
1615535580000|2021-03-12 07:53:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1615535620000|2021-03-12 07:53:40|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|3
1615535630000|2021-03-12 07:53:50|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|1
1615535640000|2021-03-12 07:54:00|5456.2|5450.2|5454.7|5448.7|5456.2|5450.2|5454.2|5448.2|6
1615535650000|2021-03-12 07:54:10|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|2
1615535660000|2021-03-12 07:54:20|5455.7|5449.7|5454.7|5448.7|5455.7|5449.7|5454.7|5448.7|1
1615535670000|2021-03-12 07:54:30|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|1
1615535680000|2021-03-12 07:54:40|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1615535710000|2021-03-12 07:55:10|||||||||2
1615535750000|2021-03-12 07:55:50|||||||||1
1615535760000|2021-03-12 07:56:00|5452.7|5446.7|5451.2|5445.2|5452.7|5446.7|5451.2|5445.2|15
1615535780000|2021-03-12 07:56:20|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|0
1615535790000|2021-03-12 07:56:30|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1615535800000|2021-03-12 07:56:40|5451.7|5445.7|5452.2|5446.2|5452.2|5446.2|5451.7|5445.7|1
1615535820000|2021-03-12 07:57:00|5452.7|5446.7|5453.2|5447.2|5453.2|5447.2|5452.7|5446.7|4
1615535830000|2021-03-12 07:57:10|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1615535840000|2021-03-12 07:57:20|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|7
1615535850000|2021-03-12 07:57:30|5453.7|5447.7|5453.2|5447.2|5453.7|5447.7|5453.2|5447.2|1
1615535860000|2021-03-12 07:57:40|5453.7|5447.7|5453.2|5447.2|5453.7|5447.7|5453.2|5447.2|0
1615535900000|2021-03-12 07:58:20|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|0
1615535940000|2021-03-12 07:59:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1615535950000|2021-03-12 07:59:10|||||||||2
1615535970000|2021-03-12 07:59:30|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|4
1615535980000|2021-03-12 07:59:40|5453.2|5447.2|5454.2|5448.2|5454.2|5448.2|5453.2|5447.2|3
1615535990000|2021-03-12 07:59:50|5453.7|5447.7|5454.1|5448.1|5454.2|5448.2|5453.7|5447.7|0
1615536000000|2021-03-12 08:00:00|5454.6|5448.6|5454.2|5448.2|5454.6|5448.6|5453.1|5447.1|12
1615536010000|2021-03-12 08:00:10|5456.2|5450.2|5456.7|5450.7|5456.7|5450.7|5456.2|5450.2|1
1615536020000|2021-03-12 08:00:20|5456.2|5450.2|5456.2|5450.2|5457.2|5451.2|5456.2|5450.2|0
1615536080000|2021-03-12 08:01:20|5456.7|5450.7|5458.7|5452.7|5459.2|5453.2|5456.7|5450.7|2
1615536090000|2021-03-12 08:01:30|5458.2|5452.2|5462.1|5456.1|5462.6|5456.6|5458.2|5452.2|11
1615536110000|2021-03-12 08:01:50|5461.1|5455.1|5461.6|5455.6|5461.6|5455.6|5461.1|5455.1|13
1615536120000|2021-03-12 08:02:00|5460.1|5454.1|5461.2|5455.2|5461.2|5455.2|5460.1|5454.1|5
1615536130000|2021-03-12 08:02:10|5460.7|5454.7|5461.1|5455.1|5461.1|5455.1|5460.2|5454.2|0
1615536140000|2021-03-12 08:02:20|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5460.7|5454.7|4
1615536160000|2021-03-12 08:02:40|5462.6|5456.6|5461.7|5455.7|5462.6|5456.6|5461.7|5455.7|1
1615536170000|2021-03-12 08:02:50|5462.2|5456.2|5462.1|5456.1|5462.2|5456.2|5462.1|5456.1|10
1615536180000|2021-03-12 08:03:00|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|2
1615536190000|2021-03-12 08:03:10|5461.2|5455.2|5459.2|5453.2|5461.2|5455.2|5459.2|5453.2|3
1615536200000|2021-03-12 08:03:20|5460.1|5454.1|5460.6|5454.6|5460.6|5454.6|5460.1|5454.1|5
1615536210000|2021-03-12 08:03:30|5460.1|5454.1|5460.2|5454.2|5460.2|5454.2|5459.1|5453.1|1
1615536220000|2021-03-12 08:03:40|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|1
1615536230000|2021-03-12 08:03:50|5460.1|5454.1|5459.2|5453.2|5460.1|5454.1|5459.2|5453.2|2
1615536240000|2021-03-12 08:04:00|5458.6|5452.6|5458.1|5452.1|5458.6|5452.6|5458.1|5452.1|1
1615536250000|2021-03-12 08:04:10|5459.1|5453.1|5459.6|5453.6|5459.6|5453.6|5459.1|5453.1|1
1615536260000|2021-03-12 08:04:20|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1615536280000|2021-03-12 08:04:40|5459.6|5453.6|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|1
1615536300000|2021-03-12 08:05:00|5458.1|5452.1|5457.1|5451.1|5458.1|5452.1|5457.1|5451.1|2
1615536310000|2021-03-12 08:05:10|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|3
1615536340000|2021-03-12 08:05:40|5455.6|5449.6|5455.1|5449.1|5455.6|5449.6|5455.1|5449.1|0
1615536350000|2021-03-12 08:05:50|||||||||1
1615536360000|2021-03-12 08:06:00|5453.6|5447.6|5452.6|5446.6|5453.6|5447.6|5452.6|5446.6|29
1615536370000|2021-03-12 08:06:10|5453.1|5447.1|5453.6|5447.6|5453.6|5447.6|5453.1|5447.1|0
1615536380000|2021-03-12 08:06:20|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|1
1615536390000|2021-03-12 08:06:30|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|1
1615536410000|2021-03-12 08:06:50|5453.6|5447.6|5454.1|5448.1|5454.1|5448.1|5453.6|5447.6|1
1615536420000|2021-03-12 08:07:00|5452.6|5446.6|5454.1|5448.1|5454.1|5448.1|5452.6|5446.6|19
1615536430000|2021-03-12 08:07:10|5454.6|5448.6|5453.1|5447.1|5454.6|5448.6|5453.1|5447.1|0
1615536450000|2021-03-12 08:07:30|5452.6|5446.6|5451.1|5445.1|5453.1|5447.1|5451.1|5445.1|9
1615536460000|2021-03-12 08:07:40|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|5
1615536470000|2021-03-12 08:07:50|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|2
1615536480000|2021-03-12 08:08:00|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5450.6|5444.6|4
1615536490000|2021-03-12 08:08:10|5452.6|5446.6|5452.6|5446.6|5453.1|5447.1|5452.1|5446.1|1
1615536500000|2021-03-12 08:08:20|5453.6|5447.6|5454.1|5448.1|5454.6|5448.6|5453.6|5447.6|3
1615536520000|2021-03-12 08:08:40|5454.6|5448.6|5455.1|5449.1|5455.1|5449.1|5454.6|5448.6|0
1615536540000|2021-03-12 08:09:00|5453.6|5447.6|5454.6|5448.6|5455.1|5449.1|5453.6|5447.6|12
1615536550000|2021-03-12 08:09:10|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|0
1615536560000|2021-03-12 08:09:20|5456.1|5450.1|5455.1|5449.1|5456.1|5450.1|5455.1|5449.1|0
1615536600000|2021-03-12 08:10:00|5455.6|5449.6|5457.1|5451.1|5457.6|5451.6|5455.6|5449.6|10
1615536610000|2021-03-12 08:10:10|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|2
1615536620000|2021-03-12 08:10:20|5456.1|5450.1|5455.6|5449.6|5456.1|5450.1|5455.6|5449.6|0
1615536630000|2021-03-12 08:10:30|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|0
1615536660000|2021-03-12 08:11:00|5455.1|5449.1|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|1
1615536670000|2021-03-12 08:11:10|5454.1|5448.1|5453.1|5447.1|5454.1|5448.1|5453.1|5447.1|7
1615536680000|2021-03-12 08:11:20|5452.6|5446.6|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|1
1615536690000|2021-03-12 08:11:30|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.1|5446.1|0
1615536710000|2021-03-12 08:11:50|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|0
1615536740000|2021-03-12 08:12:20|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1615536750000|2021-03-12 08:12:30|5450.6|5444.6|5449.6|5443.6|5451.1|5445.1|5449.6|5443.6|3
1615536760000|2021-03-12 08:12:40|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|1
1615536770000|2021-03-12 08:12:50|5449.6|5443.6|5449.1|5443.1|5450.1|5444.1|5449.1|5443.1|5
1615536780000|2021-03-12 08:13:00|5448.6|5442.6|5447.6|5441.6|5449.1|5443.1|5447.6|5441.6|3
1615536790000|2021-03-12 08:13:10|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.6|5441.6|0
1615536810000|2021-03-12 08:13:30|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5447.1|5441.1|3
1615536830000|2021-03-12 08:13:50|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|2
1615536840000|2021-03-12 08:14:00|||||||||1
1615536860000|2021-03-12 08:14:20|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1615536870000|2021-03-12 08:14:30|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1615536880000|2021-03-12 08:14:40|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1615536890000|2021-03-12 08:14:50|5447.6|5441.6|5449.1|5443.1|5449.1|5443.1|5447.6|5441.6|1
1615536910000|2021-03-12 08:15:10|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615536940000|2021-03-12 08:15:40|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|1
1615536960000|2021-03-12 08:16:00|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1615536970000|2021-03-12 08:16:10|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1615536980000|2021-03-12 08:16:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615537000000|2021-03-12 08:16:40|5451.1|5445.1|5452.1|5446.1|5452.1|5446.1|5451.1|5445.1|5
1615537010000|2021-03-12 08:16:50|5452.6|5446.6|5451.6|5445.6|5452.6|5446.6|5451.1|5445.1|4
1615537020000|2021-03-12 08:17:00|5454.1|5448.1|5455.1|5449.1|5455.1|5449.1|5453.1|5447.1|28
1615537050000|2021-03-12 08:17:30|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1615537100000|2021-03-12 08:18:20|5456.1|5450.1|5456.1|5450.1|5457.1|5451.1|5456.1|5450.1|2
1615537110000|2021-03-12 08:18:30|5456.6|5450.6|5456.6|5450.6|5457.1|5451.1|5456.6|5450.6|0
1615537120000|2021-03-12 08:18:40|5456.1|5450.1|5455.1|5449.1|5456.1|5450.1|5455.1|5449.1|3
1615537130000|2021-03-12 08:18:50|5454.6|5448.6|5454.1|5448.1|5454.6|5448.6|5454.1|5448.1|1
1615537140000|2021-03-12 08:19:00|5454.6|5448.6|5454.1|5448.1|5455.1|5449.1|5454.1|5448.1|1
1615537170000|2021-03-12 08:19:30|5455.6|5449.6|5456.6|5450.6|5457.1|5451.1|5455.1|5449.1|12
1615537180000|2021-03-12 08:19:40|5457.1|5451.1|5459.1|5453.1|5460.1|5454.1|5457.1|5451.1|21
1615537210000|2021-03-12 08:20:10|5460.1|5454.1|5460.1|5454.1|5461.1|5455.1|5460.1|5454.1|1
1615537220000|2021-03-12 08:20:20|5459.1|5453.1|5459.1|5453.1|5459.6|5453.6|5458.6|5452.6|2
1615537230000|2021-03-12 08:20:30|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|0
1615537240000|2021-03-12 08:20:40|||||||||4
1615537260000|2021-03-12 08:21:00|5459.6|5453.6|5459.1|5453.1|5459.6|5453.6|5459.1|5453.1|0
1615537280000|2021-03-12 08:21:20|5460.1|5454.1|5459.6|5453.6|5460.1|5454.1|5459.6|5453.6|0
1615537300000|2021-03-12 08:21:40|5460.1|5454.1|5459.1|5453.1|5460.1|5454.1|5459.1|5453.1|1
1615537320000|2021-03-12 08:22:00|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|0
1615537340000|2021-03-12 08:22:20|5458.1|5452.1|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|0
1615537350000|2021-03-12 08:22:30|||||||||2
1615537360000|2021-03-12 08:22:40|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|1
1615537370000|2021-03-12 08:22:50|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5456.1|5450.1|1
1615537380000|2021-03-12 08:23:00|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5456.1|5450.1|1
1615537390000|2021-03-12 08:23:10|5455.6|5449.6|5455.1|5449.1|5455.6|5449.6|5455.1|5449.1|0
1615537410000|2021-03-12 08:23:30|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|1
1615537440000|2021-03-12 08:24:00|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5
1615537450000|2021-03-12 08:24:10|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|4
1615537460000|2021-03-12 08:24:20|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1615537470000|2021-03-12 08:24:30|5454.1|5448.1|5455.1|5449.1|5455.1|5449.1|5454.1|5448.1|0
1615537480000|2021-03-12 08:24:40|5455.6|5449.6|5457.1|5451.1|5457.1|5451.1|5455.6|5449.6|2
1615537500000|2021-03-12 08:25:00|5456.6|5450.6|5456.1|5450.1|5457.1|5451.1|5455.6|5449.6|3
1615537530000|2021-03-12 08:25:30|5455.1|5449.1|5457.6|5451.6|5457.6|5451.6|5455.1|5449.1|1
1615537540000|2021-03-12 08:25:40|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|0
1615537550000|2021-03-12 08:25:50|5457.6|5451.6|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|0
1615537580000|2021-03-12 08:26:20|||||||||1
1615537610000|2021-03-12 08:26:50|||||||||1
1615537620000|2021-03-12 08:27:00|5457.6|5451.6|5453.1|5447.1|5457.6|5451.6|5453.1|5447.1|17
1615537640000|2021-03-12 08:27:20|5452.6|5446.6|5452.6|5446.6|5453.6|5447.6|5452.6|5446.6|1
1615537660000|2021-03-12 08:27:40|5453.1|5447.1|5452.1|5446.1|5453.1|5447.1|5452.1|5446.1|1
1615537670000|2021-03-12 08:27:50|5452.6|5446.6|5454.1|5448.1|5454.1|5448.1|5452.6|5446.6|1
1615537680000|2021-03-12 08:28:00|5454.6|5448.6|5456.6|5450.6|5456.6|5450.6|5454.6|5448.6|3
1615537690000|2021-03-12 08:28:10|5457.1|5451.1|5456.6|5450.6|5457.1|5451.1|5456.6|5450.6|0
1615537730000|2021-03-12 08:28:50|5457.1|5451.1|5456.1|5450.1|5457.1|5451.1|5456.1|5450.1|3
1615537740000|2021-03-12 08:29:00|5456.6|5450.6|5457.1|5451.1|5457.1|5451.1|5456.6|5450.6|0
1615537750000|2021-03-12 08:29:10|5457.6|5451.6|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|0
1615537760000|2021-03-12 08:29:20|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|0
1615537790000|2021-03-12 08:29:50|5458.1|5452.1|5458.1|5452.1|5458.6|5452.6|5458.1|5452.1|0
1615537800000|2021-03-12 08:30:00|5457.6|5451.6|5458.6|5452.6|5458.6|5452.6|5457.6|5451.6|3
1615537820000|2021-03-12 08:30:20|||||||||1
1615537830000|2021-03-12 08:30:30|5458.1|5452.1|5456.6|5450.6|5458.1|5452.1|5456.6|5450.6|1
1615537840000|2021-03-12 08:30:40|5455.1|5449.1|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|5
1615537860000|2021-03-12 08:31:00|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|2
1615537880000|2021-03-12 08:31:20|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1615537890000|2021-03-12 08:31:30|5455.1|5449.1|5454.1|5448.1|5455.1|5449.1|5454.1|5448.1|0
1615537900000|2021-03-12 08:31:40|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1615537910000|2021-03-12 08:31:50|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|1
1615537920000|2021-03-12 08:32:00|5453.6|5447.6|5454.1|5448.1|5454.1|5448.1|5453.6|5447.6|0
1615537940000|2021-03-12 08:32:20|5453.1|5447.1|5454.1|5448.1|5454.1|5448.1|5453.1|5447.1|29
1615537950000|2021-03-12 08:32:30|5454.6|5448.6|5454.1|5448.1|5454.6|5448.6|5454.1|5448.1|0
1615537960000|2021-03-12 08:32:40|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1615537990000|2021-03-12 08:33:10|||||||||1
1615538000000|2021-03-12 08:33:20|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|0
1615538030000|2021-03-12 08:33:50|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|8
1615538040000|2021-03-12 08:34:00|5457.6|5451.6|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|2
1615538050000|2021-03-12 08:34:10|5457.6|5451.6|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|10
1615538060000|2021-03-12 08:34:20|||||||||1
1615538100000|2021-03-12 08:35:00|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|2
1615538110000|2021-03-12 08:35:10|5458.6|5452.6|5458.1|5452.1|5458.6|5452.6|5458.1|5452.1|0
1615538140000|2021-03-12 08:35:40|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|9
1615538150000|2021-03-12 08:35:50|5455.6|5449.6|5454.6|5448.6|5455.6|5449.6|5454.6|5448.6|6
1615538160000|2021-03-12 08:36:00|5451.6|5445.6|5453.1|5447.1|5453.1|5447.1|5451.6|5445.6|15
1615538170000|2021-03-12 08:36:10|5453.6|5447.6|5453.1|5447.1|5453.6|5447.6|5453.1|5447.1|0
1615538180000|2021-03-12 08:36:20|5453.6|5447.6|5453.6|5447.6|5454.1|5448.1|5453.6|5447.6|0
1615538190000|2021-03-12 08:36:30|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1615538220000|2021-03-12 08:37:00|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1615538230000|2021-03-12 08:37:10|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|2
1615538240000|2021-03-12 08:37:20|5451.6|5445.6|5453.1|5447.1|5453.1|5447.1|5451.6|5445.6|4
1615538260000|2021-03-12 08:37:40|5454.1|5448.1|5453.6|5447.6|5454.1|5448.1|5453.6|5447.6|0
1615538270000|2021-03-12 08:37:50|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|2
1615538280000|2021-03-12 08:38:00|5452.1|5446.1|5452.1|5446.1|5452.6|5446.6|5452.1|5446.1|3
1615538310000|2021-03-12 08:38:30|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|4
1615538320000|2021-03-12 08:38:40|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|3
1615538330000|2021-03-12 08:38:50|5450.6|5444.6|5451.1|5445.1|5451.1|5445.1|5450.6|5444.6|4
1615538340000|2021-03-12 08:39:00|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.1|5444.1|4
1615538350000|2021-03-12 08:39:10|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|2
1615538380000|2021-03-12 08:39:40|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5450.1|5444.1|4
1615538400000|2021-03-12 08:40:00|5449.1|5443.1|5448.6|5442.6|5449.1|5443.1|5448.6|5442.6|3
1615538420000|2021-03-12 08:40:20|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1615538440000|2021-03-12 08:40:40|5448.6|5442.6|5450.1|5444.1|5450.1|5444.1|5448.6|5442.6|2
1615538460000|2021-03-12 08:41:00|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1615538480000|2021-03-12 08:41:20|||||||||2
1615538520000|2021-03-12 08:42:00|||||||||1
1615538530000|2021-03-12 08:42:10|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|8
1615538570000|2021-03-12 08:42:50|5449.6|5443.6|5451.1|5445.1|5451.1|5445.1|5449.6|5443.6|2
1615538580000|2021-03-12 08:43:00|5449.6|5443.6|5449.1|5443.1|5450.1|5444.1|5449.1|5443.1|6
1615538590000|2021-03-12 08:43:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1615538600000|2021-03-12 08:43:20|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1615538630000|2021-03-12 08:43:50|5449.6|5443.6|5450.1|5444.1|5450.6|5444.6|5449.6|5443.6|1
1615538640000|2021-03-12 08:44:00|5450.6|5444.6|5451.1|5445.1|5451.1|5445.1|5450.6|5444.6|0
1615538650000|2021-03-12 08:44:10|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5450.6|5444.6|3
1615538680000|2021-03-12 08:44:40|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5450.1|5444.1|1
1615538690000|2021-03-12 08:44:50|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|1
1615538740000|2021-03-12 08:45:40|5451.6|5445.6|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|1
1615538750000|2021-03-12 08:45:50|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1615538760000|2021-03-12 08:46:00|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|10
1615538770000|2021-03-12 08:46:10|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|2
1615538800000|2021-03-12 08:46:40|5453.1|5447.1|5453.1|5447.1|5453.6|5447.6|5453.1|5447.1|3
1615538830000|2021-03-12 08:47:10|5452.6|5446.6|5452.1|5446.1|5452.6|5446.6|5452.1|5446.1|2
1615538870000|2021-03-12 08:47:50|5452.6|5446.6|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|0
1615538930000|2021-03-12 08:48:50|5452.6|5446.6|5452.1|5446.1|5452.6|5446.6|5452.1|5446.1|1
1615538940000|2021-03-12 08:49:00|5451.6|5445.6|5450.6|5444.6|5451.6|5445.6|5450.1|5444.1|3
1615538950000|2021-03-12 08:49:10|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1615538960000|2021-03-12 08:49:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|1
1615538970000|2021-03-12 08:49:30|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5450.1|5444.1|1
1615539010000|2021-03-12 08:50:10|||||||||1
1615539020000|2021-03-12 08:50:20|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|3
1615539030000|2021-03-12 08:50:30|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|1
1615539040000|2021-03-12 08:50:40|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1615539050000|2021-03-12 08:50:50|5448.6|5442.6|5449.6|5443.6|5449.6|5443.6|5448.6|5442.6|6
1615539060000|2021-03-12 08:51:00|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|1
1615539090000|2021-03-12 08:51:30|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5450.6|5444.6|6
1615539120000|2021-03-12 08:52:00|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|1
1615539130000|2021-03-12 08:52:10|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5449.6|5443.6|6
1615539150000|2021-03-12 08:52:30|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|2
1615539160000|2021-03-12 08:52:40|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|1
1615539170000|2021-03-12 08:52:50|5452.6|5446.6|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|0
1615539200000|2021-03-12 08:53:20|5452.6|5446.6|5452.1|5446.1|5452.6|5446.6|5452.1|5446.1|2
1615539210000|2021-03-12 08:53:30|5450.1|5444.1|5450.6|5444.6|5451.6|5445.6|5450.1|5444.1|7
1615539230000|2021-03-12 08:53:50|5451.1|5445.1|5450.6|5444.6|5451.1|5445.1|5450.6|5444.6|1
1615539240000|2021-03-12 08:54:00|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|1
1615539250000|2021-03-12 08:54:10|5450.6|5444.6|5451.6|5445.6|5451.6|5445.6|5450.6|5444.6|12
1615539290000|2021-03-12 08:54:50|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|2
1615539300000|2021-03-12 08:55:00|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|1
1615539310000|2021-03-12 08:55:10|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|13
1615539320000|2021-03-12 08:55:20|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|2
1615539350000|2021-03-12 08:55:50|||||||||1
1615539360000|2021-03-12 08:56:00|5450.6|5444.6|5450.1|5444.1|5451.1|5445.1|5450.1|5444.1|1
1615539380000|2021-03-12 08:56:20|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|0
1615539400000|2021-03-12 08:56:40|||||||||1
1615539420000|2021-03-12 08:57:00|5450.1|5444.1|5448.1|5442.1|5450.1|5444.1|5447.6|5441.6|6
1615539450000|2021-03-12 08:57:30|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|2
1615539490000|2021-03-12 08:58:10|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|2
1615539540000|2021-03-12 08:59:00|||||||||3
1615539550000|2021-03-12 08:59:10|5447.6|5441.6|5446.6|5440.6|5447.6|5441.6|5446.6|5440.6|7
1615539560000|2021-03-12 08:59:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|4
1615539570000|2021-03-12 08:59:30|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|2
1615539580000|2021-03-12 08:59:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1615539590000|2021-03-12 08:59:50|5444.6|5438.6|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|4
1615539600000|2021-03-12 09:00:00|5445.1|5439.1|5443.6|5437.6|5445.1|5439.1|5443.6|5437.6|14
1615539620000|2021-03-12 09:00:20|5444.1|5438.1|5441.1|5435.1|5444.1|5438.1|5440.6|5434.6|16
1615539630000|2021-03-12 09:00:30|5441.6|5435.6|5442.1|5436.1|5442.1|5436.1|5441.6|5435.6|2
1615539640000|2021-03-12 09:00:40|5443.1|5437.1|5443.1|5437.1|5443.6|5437.6|5443.1|5437.1|1
1615539650000|2021-03-12 09:00:50|5443.6|5437.6|5443.1|5437.1|5443.6|5437.6|5443.1|5437.1|0
1615539660000|2021-03-12 09:01:00|5442.6|5436.6|5441.6|5435.6|5442.6|5436.6|5441.6|5435.6|6
1615539670000|2021-03-12 09:01:10|5442.1|5436.1|5441.1|5435.1|5442.1|5436.1|5441.1|5435.1|9
1615539680000|2021-03-12 09:01:20|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|1
1615539690000|2021-03-12 09:01:30|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|4
1615539700000|2021-03-12 09:01:40|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|7
1615539710000|2021-03-12 09:01:50|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|4
1615539720000|2021-03-12 09:02:00|||||||||8
1615539730000|2021-03-12 09:02:10|5440.1|5434.1|5439.6|5433.6|5440.1|5434.1|5439.6|5433.6|1
1615539740000|2021-03-12 09:02:20|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|1
1615539750000|2021-03-12 09:02:30|5440.6|5434.6|5441.1|5435.1|5441.1|5435.1|5440.6|5434.6|3
1615539760000|2021-03-12 09:02:40|5441.6|5435.6|5443.1|5437.1|5443.1|5437.1|5441.6|5435.6|0
1615539770000|2021-03-12 09:02:50|5441.6|5435.6|5442.6|5436.6|5442.6|5436.6|5441.6|5435.6|2
1615539780000|2021-03-12 09:03:00|5443.1|5437.1|5441.1|5435.1|5443.1|5437.1|5441.1|5435.1|5
1615539800000|2021-03-12 09:03:20|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|0
1615539810000|2021-03-12 09:03:30|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|1
1615539830000|2021-03-12 09:03:50|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|0
1615539840000|2021-03-12 09:04:00|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|0
1615539870000|2021-03-12 09:04:30|5439.6|5433.6|5439.5|5433.5|5440.1|5434.1|5439.5|5433.5|2
1615539880000|2021-03-12 09:04:40|||||||||2
1615539890000|2021-03-12 09:04:50|||||||||3
1615539910000|2021-03-12 09:05:10|5440|5434|5440.5|5434.5|5441|5435|5440|5434|1
1615539920000|2021-03-12 09:05:20|5441|5435|5442.5|5436.5|5442.5|5436.5|5441|5435|5
1615539940000|2021-03-12 09:05:40|5443|5437|5443|5437|5443.5|5437.5|5443|5437|3
1615539950000|2021-03-12 09:05:50|5442.6|5436.6|5443|5437|5443|5437|5442.6|5436.6|0
1615539960000|2021-03-12 09:06:00|5442.6|5436.6|5442.1|5436.1|5442.6|5436.6|5442.1|5436.1|1
1615539970000|2021-03-12 09:06:10|5442.6|5436.6|5442|5436|5442.6|5436.6|5442|5436|0
1615539980000|2021-03-12 09:06:20|5442.5|5436.5|5442|5436|5444|5438|5442|5436|6
1615540010000|2021-03-12 09:06:50|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1615540020000|2021-03-12 09:07:00|||||||||2
1615540030000|2021-03-12 09:07:10|5443|5437|5442|5436|5443|5437|5442|5436|0
1615540060000|2021-03-12 09:07:40|||||||||1
1615540080000|2021-03-12 09:08:00|5441|5435|5440.5|5434.5|5441|5435|5440.5|5434.5|3
1615540090000|2021-03-12 09:08:10|5441|5435|5441|5435|5441.5|5435.5|5441|5435|1
1615540100000|2021-03-12 09:08:20|5440.5|5434.5|5440.5|5434.5|5441|5435|5440.5|5434.5|3
1615540110000|2021-03-12 09:08:30|||||||||1
1615540130000|2021-03-12 09:08:50|5441|5435|5442|5436|5442|5436|5441|5435|2
1615540140000|2021-03-12 09:09:00|5441.5|5435.5|5442|5436|5442|5436|5441|5435|2
1615540170000|2021-03-12 09:09:30|5443|5437|5443|5437|5443|5437|5443|5437|3
1615540180000|2021-03-12 09:09:40|5442|5436|5442.5|5436.5|5443|5437|5442|5436|4
1615540190000|2021-03-12 09:09:50|5442|5436|5443|5437|5443|5437|5442|5436|1
1615540200000|2021-03-12 09:10:00|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|0
1615540210000|2021-03-12 09:10:10|||||||||1
1615540220000|2021-03-12 09:10:20|5442.5|5436.5|5440.5|5434.5|5442.5|5436.5|5440.5|5434.5|2
1615540230000|2021-03-12 09:10:30|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|2
1615540260000|2021-03-12 09:11:00|||||||||1
1615540270000|2021-03-12 09:11:10|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|2
1615540280000|2021-03-12 09:11:20|5439.5|5433.5|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|1
1615540290000|2021-03-12 09:11:30|5441|5435|5441|5435|5441|5435|5441|5435|1
1615540310000|2021-03-12 09:11:50|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|0
1615540320000|2021-03-12 09:12:00|||||||||2
1615540330000|2021-03-12 09:12:10|5443|5437|5442.5|5436.5|5443|5437|5442.5|5436.5|6
1615540340000|2021-03-12 09:12:20|5443|5437|5443|5437|5443|5437|5442.5|5436.5|3
1615540350000|2021-03-12 09:12:30|5441.5|5435.5|5440.5|5434.5|5441.5|5435.5|5440.5|5434.5|2
1615540360000|2021-03-12 09:12:40|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|1
1615540380000|2021-03-12 09:13:00|||||||||12
1615540390000|2021-03-12 09:13:10|||||||||13
1615540400000|2021-03-12 09:13:20|||||||||3
1615540410000|2021-03-12 09:13:30|5441|5435|5441|5435|5441|5435|5441|5435|5
1615540420000|2021-03-12 09:13:40|||||||||2
1615540450000|2021-03-12 09:14:10|5440.5|5434.5|5439.5|5433.5|5440.5|5434.5|5439.5|5433.5|0
1615540470000|2021-03-12 09:14:30|5440|5434|5440|5434|5440|5434|5440|5434|0
1615540480000|2021-03-12 09:14:40|5441|5435|5442|5436|5442|5436|5441|5435|4
1615540500000|2021-03-12 09:15:00|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|3
1615540510000|2021-03-12 09:15:10|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|0
1615540520000|2021-03-12 09:15:20|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|0
1615540540000|2021-03-12 09:15:40|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|2
1615540570000|2021-03-12 09:16:10|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|2
1615540580000|2021-03-12 09:16:20|5442.5|5436.5|5444|5438|5444|5438|5442.5|5436.5|4
1615540590000|2021-03-12 09:16:30|5444.5|5438.5|5444|5438|5445|5439|5444|5438|8
1615540620000|2021-03-12 09:17:00|||||||||2
1615540630000|2021-03-12 09:17:10|5445|5439|5446|5440|5446|5440|5445|5439|1
1615540640000|2021-03-12 09:17:20|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|2
1615540650000|2021-03-12 09:17:30|5444|5438|5444|5438|5444.5|5438.5|5444|5438|1
1615540660000|2021-03-12 09:17:40|5443.5|5437.5|5443|5437|5443.5|5437.5|5443|5437|3
1615540670000|2021-03-12 09:17:50|5442.5|5436.5|5443|5437|5443|5437|5442.5|5436.5|1
1615540680000|2021-03-12 09:18:00|5443.5|5437.5|5443|5437|5443.5|5437.5|5443|5437|2
1615540690000|2021-03-12 09:18:10|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|0
1615540700000|2021-03-12 09:18:20|5443|5437|5443|5437|5443|5437|5443|5437|2
1615540710000|2021-03-12 09:18:30|||||||||1
1615540720000|2021-03-12 09:18:40|5443.5|5437.5|5444|5438|5444|5438|5443|5437|5
1615540730000|2021-03-12 09:18:50|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|1
1615540740000|2021-03-12 09:19:00|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|11
1615540750000|2021-03-12 09:19:10|5446|5440|5446|5440|5446|5440|5446|5440|0
1615540760000|2021-03-12 09:19:20|5446.5|5440.5|5446|5440|5446.5|5440.5|5445.5|5439.5|16
1615540770000|2021-03-12 09:19:30|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|4
1615540780000|2021-03-12 09:19:40|5448.5|5442.5|5448|5442|5448.5|5442.5|5448|5442|10
1615540790000|2021-03-12 09:19:50|5448.5|5442.5|5447.5|5441.5|5449|5443|5447.5|5441.5|8
1615540800000|2021-03-12 09:20:00|5446.5|5440.5|5446|5440|5447|5441|5445.5|5439.5|12
1615540810000|2021-03-12 09:20:10|5444.5|5438.5|5444|5438|5444.5|5438.5|5444|5438|25
1615540820000|2021-03-12 09:20:20|5443.5|5437.5|5444|5438|5444|5438|5443.5|5437.5|0
1615540830000|2021-03-12 09:20:30|5446|5440|5446|5440|5446|5440|5445.5|5439.5|3
1615540840000|2021-03-12 09:20:40|5445.5|5439.5|5447.5|5441.5|5447.5|5441.5|5445.5|5439.5|12
1615540850000|2021-03-12 09:20:50|5446|5440|5446|5440|5446|5440|5446|5440|11
1615540860000|2021-03-12 09:21:00|5445.5|5439.5|5444|5438|5445.5|5439.5|5444|5438|12
1615540870000|2021-03-12 09:21:10|5445.5|5439.5|5445|5439|5445.5|5439.5|5445|5439|10
1615540880000|2021-03-12 09:21:20|5445.5|5439.5|5445|5439|5445.5|5439.5|5445|5439|0
1615540900000|2021-03-12 09:21:40|5444.5|5438.5|5444|5438|5444.5|5438.5|5444|5438|1
1615540910000|2021-03-12 09:21:50|5445|5439|5445|5439|5445|5439|5445|5439|0
1615540920000|2021-03-12 09:22:00|5444|5438|5444.5|5438.5|5444.5|5438.5|5444|5438|4
1615540930000|2021-03-12 09:22:10|5445|5439|5444.5|5438.5|5445|5439|5444.5|5438.5|0
1615540940000|2021-03-12 09:22:20|5446|5440|5446|5440|5446|5440|5446|5440|5
1615540950000|2021-03-12 09:22:30|5445.5|5439.5|5443.5|5437.5|5445.5|5439.5|5443.5|5437.5|4
1615540960000|2021-03-12 09:22:40|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|7
1615540970000|2021-03-12 09:22:50|5441|5435|5439.5|5433.5|5441|5435|5439.5|5433.5|17
1615540980000|2021-03-12 09:23:00|||||||||26
1615541000000|2021-03-12 09:23:20|5440|5434|5440|5434|5440|5434|5440|5434|4
1615541010000|2021-03-12 09:23:30|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|3
1615541020000|2021-03-12 09:23:40|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541030000|2021-03-12 09:23:50|||||||||2
1615541040000|2021-03-12 09:24:00|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|2
1615541050000|2021-03-12 09:24:10|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541060000|2021-03-12 09:24:20|5439.5|5433.5|5440.5|5434.5|5441|5435|5439.5|5433.5|3
1615541070000|2021-03-12 09:24:30|5440|5434|5440|5434|5440|5434|5439.5|5433.5|9
1615541080000|2021-03-12 09:24:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|2
1615541090000|2021-03-12 09:24:50|5440|5434|5440|5434|5440|5434|5440|5434|1
1615541100000|2021-03-12 09:25:00|5439.5|5433.5|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|1
1615541110000|2021-03-12 09:25:10|5440|5434|5440|5434|5440|5434|5440|5434|2
1615541120000|2021-03-12 09:25:20|5439.5|5433.5|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|5
1615541130000|2021-03-12 09:25:30|5440|5434|5440.5|5434.5|5440.5|5434.5|5440|5434|0
1615541140000|2021-03-12 09:25:40|5440|5434|5440|5434|5440|5434|5440|5434|2
1615541150000|2021-03-12 09:25:50|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541160000|2021-03-12 09:26:00|5439.5|5433.5|5440|5434|5440.5|5434.5|5439.5|5433.5|2
1615541170000|2021-03-12 09:26:10|5441.5|5435.5|5441|5435|5441.5|5435.5|5440.5|5434.5|5
1615541190000|2021-03-12 09:26:30|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|1
1615541200000|2021-03-12 09:26:40|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|1
1615541210000|2021-03-12 09:26:50|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|1
1615541220000|2021-03-12 09:27:00|5440|5434|5440|5434|5440|5434|5440|5434|3
1615541230000|2021-03-12 09:27:10|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|3
1615541240000|2021-03-12 09:27:20|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|2
1615541250000|2021-03-12 09:27:30|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1615541260000|2021-03-12 09:27:40|||||||||6
1615541270000|2021-03-12 09:27:50|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|6
1615541280000|2021-03-12 09:28:00|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|5
1615541290000|2021-03-12 09:28:10|5441|5435|5441|5435|5441|5435|5441|5435|2
1615541300000|2021-03-12 09:28:20|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|1
1615541310000|2021-03-12 09:28:30|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|1
1615541320000|2021-03-12 09:28:40|5440.5|5434.5|5442|5436|5442|5436|5440.5|5434.5|3
1615541330000|2021-03-12 09:28:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1615541340000|2021-03-12 09:29:00|5442|5436|5440.5|5434.5|5442|5436|5440.5|5434.5|9
1615541350000|2021-03-12 09:29:10|5440|5434|5440|5434|5440|5434|5440|5434|1
1615541360000|2021-03-12 09:29:20|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541370000|2021-03-12 09:29:30|5439.5|5433.5|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|1
1615541380000|2021-03-12 09:29:40|5441|5435|5441|5435|5441|5435|5440.5|5434.5|1
1615541400000|2021-03-12 09:30:00|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|2
1615541410000|2021-03-12 09:30:10|5442.5|5436.5|5442.5|5436.5|5443|5437|5442.5|5436.5|8
1615541420000|2021-03-12 09:30:20|5442|5436|5441.5|5435.5|5442|5436|5441.5|5435.5|0
1615541430000|2021-03-12 09:30:30|5442|5436|5441.5|5435.5|5442|5436|5441.5|5435.5|2
1615541440000|2021-03-12 09:30:40|5441|5435|5441|5435|5441|5435|5441|5435|0
1615541450000|2021-03-12 09:30:50|5440.5|5434.5|5441|5435|5441.5|5435.5|5440.5|5434.5|1
1615541460000|2021-03-12 09:31:00|5440.5|5434.5|5440.5|5434.5|5441|5435|5440.5|5434.5|2
1615541470000|2021-03-12 09:31:10|5441|5435|5441|5435|5441.5|5435.5|5441|5435|2
1615541480000|2021-03-12 09:31:20|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1615541490000|2021-03-12 09:31:30|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|2
1615541500000|2021-03-12 09:31:40|5441|5435|5441|5435|5441|5435|5441|5435|6
1615541510000|2021-03-12 09:31:50|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|3
1615541520000|2021-03-12 09:32:00|5439.5|5433.5|5441|5435|5441|5435|5439.5|5433.5|4
1615541530000|2021-03-12 09:32:10|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1615541540000|2021-03-12 09:32:20|5441|5435|5441|5435|5441|5435|5440.5|5434.5|2
1615541550000|2021-03-12 09:32:30|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1615541560000|2021-03-12 09:32:40|||||||||1
1615541570000|2021-03-12 09:32:50|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|4
1615541580000|2021-03-12 09:33:00|5440|5434|5441|5435|5441|5435|5440|5434|1
1615541590000|2021-03-12 09:33:10|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|1
1615541600000|2021-03-12 09:33:20|||||||||1
1615541610000|2021-03-12 09:33:30|5441.5|5435.5|5442|5436|5442.5|5436.5|5441.5|5435.5|4
1615541630000|2021-03-12 09:33:50|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|1
1615541640000|2021-03-12 09:34:00|||||||||1
1615541650000|2021-03-12 09:34:10|||||||||1
1615541660000|2021-03-12 09:34:20|||||||||1
1615541680000|2021-03-12 09:34:40|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|1
1615541690000|2021-03-12 09:34:50|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|1
1615541700000|2021-03-12 09:35:00|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|2
1615541710000|2021-03-12 09:35:10|5439.5|5433.5|5440|5434|5440.5|5434.5|5439.5|5433.5|12
1615541720000|2021-03-12 09:35:20|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1615541730000|2021-03-12 09:35:30|5440|5434|5440|5434|5440|5434|5440|5434|1
1615541740000|2021-03-12 09:35:40|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|2
1615541750000|2021-03-12 09:35:50|5439.5|5433.5|5441.5|5435.5|5441.5|5435.5|5439.5|5433.5|5
1615541760000|2021-03-12 09:36:00|5442|5436|5442|5436|5442|5436|5442|5436|1
1615541770000|2021-03-12 09:36:10|5441.5|5435.5|5440.5|5434.5|5441.5|5435.5|5440.5|5434.5|0
1615541780000|2021-03-12 09:36:20|5441|5435|5440.5|5434.5|5441|5435|5440.5|5434.5|1
1615541790000|2021-03-12 09:36:30|5441|5435|5440|5434|5441|5435|5440|5434|5
1615541800000|2021-03-12 09:36:40|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541810000|2021-03-12 09:36:50|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541820000|2021-03-12 09:37:00|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|3
1615541830000|2021-03-12 09:37:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|2
1615541840000|2021-03-12 09:37:20|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|1
1615541850000|2021-03-12 09:37:30|||||||||4
1615541860000|2021-03-12 09:37:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|4
1615541870000|2021-03-12 09:37:50|||||||||3
1615541880000|2021-03-12 09:38:00|5440|5434|5440|5434|5440|5434|5440|5434|1
1615541890000|2021-03-12 09:38:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1615541900000|2021-03-12 09:38:20|5440|5434|5440|5434|5440|5434|5439.5|5433.5|3
1615541910000|2021-03-12 09:38:30|5439.5|5433.5|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|4
1615541920000|2021-03-12 09:38:40|||||||||2
1615541930000|2021-03-12 09:38:50|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615541940000|2021-03-12 09:39:00|5440.5|5434.5|5440|5434|5440.5|5434.5|5439.5|5433.5|3
1615541950000|2021-03-12 09:39:10|5439.5|5433.5|5440|5434|5440.5|5434.5|5439.5|5433.5|2
1615541960000|2021-03-12 09:39:20|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1615541970000|2021-03-12 09:39:30|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|3
1615541980000|2021-03-12 09:39:40|5440|5434|5440|5434|5440|5434|5440|5434|1
1615541990000|2021-03-12 09:39:50|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615542000000|2021-03-12 09:40:00|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440|5434|1
1615542010000|2021-03-12 09:40:10|5440|5434|5440.5|5434.5|5440.5|5434.5|5440|5434|5
1615542020000|2021-03-12 09:40:20|||||||||1
1615542030000|2021-03-12 09:40:30|||||||||2
1615542040000|2021-03-12 09:40:40|||||||||6
1615542050000|2021-03-12 09:40:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|3
1615542060000|2021-03-12 09:41:00|5441|5435|5442|5436|5442|5436|5440.5|5434.5|3
1615542070000|2021-03-12 09:41:10|5442.5|5436.5|5441.5|5435.5|5442.5|5436.5|5441.5|5435.5|4
1615542080000|2021-03-12 09:41:20|5441|5435|5441|5435|5441|5435|5440.5|5434.5|3
1615542100000|2021-03-12 09:41:40|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|1
1615542110000|2021-03-12 09:41:50|||||||||1
1615542120000|2021-03-12 09:42:00|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|4
1615542130000|2021-03-12 09:42:10|5441.5|5435.5|5440.5|5434.5|5441.5|5435.5|5440.5|5434.5|6
1615542150000|2021-03-12 09:42:30|||||||||19
1615542160000|2021-03-12 09:42:40|5441|5435|5441|5435|5441|5435|5441|5435|4
1615542170000|2021-03-12 09:42:50|5440.5|5434.5|5441.5|5435.5|5442|5436|5440.5|5434.5|1
1615542180000|2021-03-12 09:43:00|5441|5435|5442|5436|5442|5436|5440.5|5434.5|3
1615542190000|2021-03-12 09:43:10|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1615542200000|2021-03-12 09:43:20|||||||||3
1615542210000|2021-03-12 09:43:30|5442|5436|5442.5|5436.5|5442.5|5436.5|5441.5|5435.5|3
1615542220000|2021-03-12 09:43:40|5443|5437|5443|5437|5443|5437|5443|5437|4
1615542230000|2021-03-12 09:43:50|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|1
1615542240000|2021-03-12 09:44:00|||||||||1
1615542260000|2021-03-12 09:44:20|||||||||1
1615542270000|2021-03-12 09:44:30|||||||||1
1615542280000|2021-03-12 09:44:40|||||||||1
1615542290000|2021-03-12 09:44:50|||||||||2
1615542300000|2021-03-12 09:45:00|5442|5436|5442|5436|5442.5|5436.5|5441.5|5435.5|8
1615542310000|2021-03-12 09:45:10|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1615542320000|2021-03-12 09:45:20|||||||||1
1615542330000|2021-03-12 09:45:30|||||||||1
1615542340000|2021-03-12 09:45:40|5442|5436|5442|5436|5442|5436|5442|5436|1
1615542350000|2021-03-12 09:45:50|5441.5|5435.5|5442|5436|5442|5436|5441.5|5435.5|2
1615542360000|2021-03-12 09:46:00|5440.5|5434.5|5442|5436|5442|5436|5440.5|5434.5|11
1615542370000|2021-03-12 09:46:10|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|0
1615542380000|2021-03-12 09:46:20|5442|5436|5441.5|5435.5|5442|5436|5441.5|5435.5|3
1615542390000|2021-03-12 09:46:30|5442|5436|5442|5436|5442|5436|5442|5436|1
1615542400000|2021-03-12 09:46:40|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|1
1615542410000|2021-03-12 09:46:50|5440.5|5434.5|5441.5|5435.5|5441.5|5435.5|5440.5|5434.5|1
1615542420000|2021-03-12 09:47:00|5440.5|5434.5|5441|5435|5442|5436|5440.5|5434.5|11
1615542430000|2021-03-12 09:47:10|5442|5436|5442|5436|5442|5436|5441.5|5435.5|3
1615542440000|2021-03-12 09:47:20|5442.5|5436.5|5441.5|5435.5|5442.5|5436.5|5441.5|5435.5|0
1615542450000|2021-03-12 09:47:30|5442|5436|5442.5|5436.5|5442.5|5436.5|5442|5436|1
1615542460000|2021-03-12 09:47:40|5442|5436|5442|5436|5442|5436|5442|5436|1
1615542470000|2021-03-12 09:47:50|5441.5|5435.5|5442|5436|5442.5|5436.5|5441.5|5435.5|1
1615542480000|2021-03-12 09:48:00|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442|5436|2
1615542490000|2021-03-12 09:48:10|||||||||3
1615542500000|2021-03-12 09:48:20|||||||||1
1615542510000|2021-03-12 09:48:30|||||||||2
1615542520000|2021-03-12 09:48:40|5442|5436|5442|5436|5442|5436|5442|5436|2
1615542530000|2021-03-12 09:48:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1615542540000|2021-03-12 09:49:00|5441|5435|5441|5435|5441|5435|5441|5435|1
1615542550000|2021-03-12 09:49:10|5440.5|5434.5|5441|5435|5441.5|5435.5|5440.5|5434.5|4
1615542560000|2021-03-12 09:49:20|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|1
1615542570000|2021-03-12 09:49:30|||||||||1
1615542580000|2021-03-12 09:49:40|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|4
1615542590000|2021-03-12 09:49:50|||||||||1
1615542600000|2021-03-12 09:50:00|5440|5434|5440.5|5434.5|5440.5|5434.5|5440|5434|3
1615542620000|2021-03-12 09:50:20|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|1
1615542630000|2021-03-12 09:50:30|||||||||8
1615542640000|2021-03-12 09:50:40|5440.4|5434.4|5441.5|5435.5|5442.5|5436.5|5440.4|5434.4|77
1615542660000|2021-03-12 09:51:00|5440|5434|5440|5434|5440.5|5434.5|5439.5|5433.5|15
1615542670000|2021-03-12 09:51:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1615542680000|2021-03-12 09:51:20|5440|5434|5440.5|5434.5|5440.5|5434.5|5440|5434|1
1615542690000|2021-03-12 09:51:30|5440|5434|5440|5434|5440|5434|5440|5434|1
1615542700000|2021-03-12 09:51:40|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615542710000|2021-03-12 09:51:50|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|4
1615542720000|2021-03-12 09:52:00|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|3
1615542730000|2021-03-12 09:52:10|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615542740000|2021-03-12 09:52:20|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1615542750000|2021-03-12 09:52:30|5440|5434|5440|5434|5440|5434|5440|5434|1
1615542760000|2021-03-12 09:52:40|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615542770000|2021-03-12 09:52:50|5439.5|5433.5|5440|5434|5440.5|5434.5|5439.5|5433.5|2
1615542780000|2021-03-12 09:53:00|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615542790000|2021-03-12 09:53:10|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|1
1615542800000|2021-03-12 09:53:20|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1615542810000|2021-03-12 09:53:30|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|75
1615542820000|2021-03-12 09:53:40|5443|5437|5443|5437|5443|5437|5443|5437|6
1615542830000|2021-03-12 09:53:50|5442.5|5436.5|5443|5437|5443|5437|5442.5|5436.5|1
1615542840000|2021-03-12 09:54:00|5443.4|5437.4|5442.4|5436.4|5443.4|5437.4|5442.4|5436.4|8
1615542860000|2021-03-12 09:54:20|||||||||2
1615542870000|2021-03-12 09:54:30|5442.5|5436.5|5440.9|5434.9|5442.5|5436.5|5440.5|5434.5|4
1615542880000|2021-03-12 09:54:40|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|1
1615542890000|2021-03-12 09:54:50|5439.5|5433.5|5441.5|5435.5|5441.5|5435.5|5439.5|5433.5|1
1615542900000|2021-03-12 09:55:00|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|3
1615542910000|2021-03-12 09:55:10|5441|5435|5441|5435|5441|5435|5440.5|5434.5|2
1615542920000|2021-03-12 09:55:20|5440.5|5434.5|5441|5435|5441|5435|5440.5|5434.5|1
1615542930000|2021-03-12 09:55:30|5441.9|5435.9|5442.5|5436.5|5442.5|5436.5|5441.9|5435.9|3
1615542940000|2021-03-12 09:55:40|5442|5436|5441.9|5435.9|5442|5436|5441.9|5435.9|2
1615542950000|2021-03-12 09:55:50|5441.5|5435.5|5441|5435|5441.9|5435.9|5441|5435|1
1615542960000|2021-03-12 09:56:00|5440.9|5434.9|5439.9|5433.9|5440.9|5434.9|5439.9|5433.9|2
1615542970000|2021-03-12 09:56:10|5439.4|5433.4|5440.9|5434.9|5440.9|5434.9|5439.4|5433.4|1
1615542980000|2021-03-12 09:56:20|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1615542990000|2021-03-12 09:56:30|||||||||1
1615543000000|2021-03-12 09:56:40|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|22
1615543010000|2021-03-12 09:56:50|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|1
1615543020000|2021-03-12 09:57:00|||||||||1
1615543030000|2021-03-12 09:57:10|||||||||1
1615543040000|2021-03-12 09:57:20|||||||||1
1615543050000|2021-03-12 09:57:30|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|1
1615543060000|2021-03-12 09:57:40|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|1
1615543070000|2021-03-12 09:57:50|||||||||1
1615543080000|2021-03-12 09:58:00|||||||||1
1615543100000|2021-03-12 09:58:20|5441.9|5435.9|5442.4|5436.4|5442.4|5436.4|5441.5|5435.5|5
1615543120000|2021-03-12 09:58:40|5441.9|5435.9|5441.4|5435.4|5441.9|5435.9|5441.4|5435.4|2
1615543130000|2021-03-12 09:58:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|6
1615543140000|2021-03-12 09:59:00|||||||||1
1615543150000|2021-03-12 09:59:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|3
1615543160000|2021-03-12 09:59:20|5441.5|5435.5|5441.5|5435.5|5442.4|5436.4|5441.5|5435.5|10
1615543170000|2021-03-12 09:59:30|5441.4|5435.4|5442.4|5436.4|5442.4|5436.4|5441.4|5435.4|4
1615543180000|2021-03-12 09:59:40|5441.9|5435.9|5441.9|5435.9|5442.4|5436.4|5441.9|5435.9|3
1615543190000|2021-03-12 09:59:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|1
1615543200000|2021-03-12 10:00:00|5442.9|5436.9|5447.4|5441.4|5447.4|5441.4|5442.9|5436.9|35
1615543210000|2021-03-12 10:00:10|5446.9|5440.9|5446.4|5440.4|5446.9|5440.9|5444.9|5438.9|28
1615543220000|2021-03-12 10:00:20|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.4|5438.4|7
1615543230000|2021-03-12 10:00:30|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|1
1615543260000|2021-03-12 10:01:00|5446.4|5440.4|5445.9|5439.9|5446.4|5440.4|5445.4|5439.4|5
1615543290000|2021-03-12 10:01:30|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|1
1615543310000|2021-03-12 10:01:50|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|2
1615543320000|2021-03-12 10:02:00|5447.9|5441.9|5446.9|5440.9|5447.9|5441.9|5446.4|5440.4|6
1615543330000|2021-03-12 10:02:10|5447.4|5441.4|5450.9|5444.9|5450.9|5444.9|5447.4|5441.4|25
1615543340000|2021-03-12 10:02:20|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|51
1615543350000|2021-03-12 10:02:30|5450.9|5444.9|5451.4|5445.4|5451.4|5445.4|5450.9|5444.9|54
1615543360000|2021-03-12 10:02:40|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|4
1615543370000|2021-03-12 10:02:50|5449.4|5443.4|5448.9|5442.9|5449.4|5443.4|5448.9|5442.9|4
1615543400000|2021-03-12 10:03:20|5448.4|5442.4|5447.9|5441.9|5448.4|5442.4|5447.9|5441.9|1
1615543410000|2021-03-12 10:03:30|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1615543420000|2021-03-12 10:03:40|5448.9|5442.9|5449.4|5443.4|5449.4|5443.4|5448.9|5442.9|1
1615543430000|2021-03-12 10:03:50|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|3
1615543440000|2021-03-12 10:04:00|5449.9|5443.9|5451.4|5445.4|5451.9|5445.9|5449.9|5443.9|4
1615543450000|2021-03-12 10:04:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|1
1615543470000|2021-03-12 10:04:30|5455.4|5449.4|5455.9|5449.9|5457.4|5451.4|5455.4|5449.4|28
1615543480000|2021-03-12 10:04:40|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5455.4|5449.4|2
1615543490000|2021-03-12 10:04:50|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|0
1615543500000|2021-03-12 10:05:00|||||||||2
1615543510000|2021-03-12 10:05:10|5456.4|5450.4|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|5
1615543520000|2021-03-12 10:05:20|5456.9|5450.9|5458.9|5452.9|5458.9|5452.9|5456.9|5450.9|7
1615543530000|2021-03-12 10:05:30|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|0
1615543540000|2021-03-12 10:05:40|5459.4|5453.4|5457.4|5451.4|5459.4|5453.4|5457.4|5451.4|8
1615543550000|2021-03-12 10:05:50|5456.9|5450.9|5457.9|5451.9|5457.9|5451.9|5456.9|5450.9|3
1615543580000|2021-03-12 10:06:20|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|2
1615543610000|2021-03-12 10:06:50|||||||||1
1615543620000|2021-03-12 10:07:00|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|2
1615543640000|2021-03-12 10:07:20|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|0
1615543670000|2021-03-12 10:07:50|5456.9|5450.9|5456.4|5450.4|5456.9|5450.9|5456.4|5450.4|5
1615543680000|2021-03-12 10:08:00|5455.9|5449.9|5456.4|5450.4|5456.9|5450.9|5455.9|5449.9|2
1615543690000|2021-03-12 10:08:10|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.4|5449.4|2
1615543700000|2021-03-12 10:08:20|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.4|5448.4|3
1615543740000|2021-03-12 10:09:00|5454.4|5448.4|5454.9|5448.9|5454.9|5448.9|5454.4|5448.4|2
1615543760000|2021-03-12 10:09:20|5454.4|5448.4|5454.9|5448.9|5454.9|5448.9|5454.4|5448.4|0
1615543780000|2021-03-12 10:09:40|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|0
1615543790000|2021-03-12 10:09:50|5455.9|5449.9|5456.9|5450.9|5456.9|5450.9|5455.9|5449.9|0
1615543800000|2021-03-12 10:10:00|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1615543810000|2021-03-12 10:10:10|||||||||1
1615543830000|2021-03-12 10:10:30|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|2
1615543840000|2021-03-12 10:10:40|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|0
1615543850000|2021-03-12 10:10:50|||||||||3
1615543860000|2021-03-12 10:11:00|5458.4|5452.4|5458.9|5452.9|5458.9|5452.9|5458.4|5452.4|0
1615543890000|2021-03-12 10:11:30|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|0
1615543900000|2021-03-12 10:11:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1615543910000|2021-03-12 10:11:50|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5457.4|5451.4|5
1615543920000|2021-03-12 10:12:00|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|1
1615543930000|2021-03-12 10:12:10|5457.4|5451.4|5456.9|5450.9|5457.4|5451.4|5456.9|5450.9|5
1615543970000|2021-03-12 10:12:50|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|3
1615543980000|2021-03-12 10:13:00|||||||||2
1615544000000|2021-03-12 10:13:20|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1615544010000|2021-03-12 10:13:30|5456.9|5450.9|5460.4|5454.4|5460.4|5454.4|5456.9|5450.9|66
1615544020000|2021-03-12 10:13:40|||||||||5
1615544030000|2021-03-12 10:13:50|||||||||1
1615544040000|2021-03-12 10:14:00|5459.9|5453.9|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|6
1615544050000|2021-03-12 10:14:10|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|2
1615544060000|2021-03-12 10:14:20|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|8
1615544070000|2021-03-12 10:14:30|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|2
1615544080000|2021-03-12 10:14:40|5463.9|5457.9|5472.9|5466.9|5472.9|5466.9|5463.9|5457.9|9
1615544090000|2021-03-12 10:14:50|5471.9|5465.9|5470.9|5464.9|5471.9|5465.9|5469.4|5463.4|4
1615544100000|2021-03-12 10:15:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|5
1615544110000|2021-03-12 10:15:10|5469.4|5463.4|5470.4|5464.4|5470.4|5464.4|5469.4|5463.4|3
1615544120000|2021-03-12 10:15:20|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.9|5464.9|1
1615544130000|2021-03-12 10:15:30|5472.9|5466.9|5471.9|5465.9|5472.9|5466.9|5471.9|5465.9|81
1615544140000|2021-03-12 10:15:40|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|1
1615544150000|2021-03-12 10:15:50|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|1
1615544160000|2021-03-12 10:16:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|2
1615544170000|2021-03-12 10:16:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1615544180000|2021-03-12 10:16:20|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|3
1615544190000|2021-03-12 10:16:30|5471.4|5465.4|5469.9|5463.9|5471.4|5465.4|5469.9|5463.9|9
1615544200000|2021-03-12 10:16:40|5469.4|5463.4|5478.9|5472.9|5480.4|5474.4|5469.4|5463.4|30
1615544210000|2021-03-12 10:16:50|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|10
1615544220000|2021-03-12 10:17:00|||||||||15
1615544230000|2021-03-12 10:17:10|||||||||1
1615544240000|2021-03-12 10:17:20|5480.4|5474.4|5478.9|5472.9|5481.4|5475.4|5478.9|5472.9|21
1615544250000|2021-03-12 10:17:30|5478.4|5472.4|5480.4|5474.4|5480.4|5474.4|5478.4|5472.4|7
1615544260000|2021-03-12 10:17:40|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|4
1615544270000|2021-03-12 10:17:50|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5
1615544280000|2021-03-12 10:18:00|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.4|5476.4|14
1615544290000|2021-03-12 10:18:10|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5483.4|5477.4|24
1615544300000|2021-03-12 10:18:20|5482.9|5476.9|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|3
1615544310000|2021-03-12 10:18:30|5482.4|5476.4|5481.4|5475.4|5483.4|5477.4|5481.4|5475.4|4
1615544320000|2021-03-12 10:18:40|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|1
1615544330000|2021-03-12 10:18:50|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5480.4|5474.4|7
1615544340000|2021-03-12 10:19:00|5480.9|5474.9|5481.9|5475.9|5485.4|5479.4|5480.9|5474.9|22
1615544350000|2021-03-12 10:19:10|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|3
1615544360000|2021-03-12 10:19:20|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|2
1615544370000|2021-03-12 10:19:30|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|2
1615544380000|2021-03-12 10:19:40|5482.4|5476.4|5486.9|5480.9|5488.4|5482.4|5482.4|5476.4|7
1615544390000|2021-03-12 10:19:50|5485.4|5479.4|5487.4|5481.4|5487.4|5481.4|5485.4|5479.4|3
1615544400000|2021-03-12 10:20:00|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|3
1615544410000|2021-03-12 10:20:10|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|1
1615544420000|2021-03-12 10:20:20|||||||||1
1615544430000|2021-03-12 10:20:30|5486.9|5480.9|5484.4|5478.4|5486.9|5480.9|5484.4|5478.4|2
1615544440000|2021-03-12 10:20:40|5483.9|5477.9|5480.9|5474.9|5483.9|5477.9|5480.9|5474.9|4
1615544450000|2021-03-12 10:20:50|5479.9|5473.9|5480.4|5474.4|5482.4|5476.4|5479.9|5473.9|25
1615544460000|2021-03-12 10:21:00|5479.9|5473.9|5479.4|5473.4|5480.4|5474.4|5479.4|5473.4|0
1615544490000|2021-03-12 10:21:30|||||||||74
1615544500000|2021-03-12 10:21:40|||||||||3
1615544510000|2021-03-12 10:21:50|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|1
1615544520000|2021-03-12 10:22:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|7
1615544530000|2021-03-12 10:22:10|5476.4|5470.4|5481.4|5475.4|5481.9|5475.9|5476.4|5470.4|16
1615544540000|2021-03-12 10:22:20|5480.4|5474.4|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|2
1615544560000|2021-03-12 10:22:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1615544570000|2021-03-12 10:22:50|5479.4|5473.4|5477.9|5471.9|5479.4|5473.4|5477.9|5471.9|10
1615544580000|2021-03-12 10:23:00|5477.4|5471.4|5476.4|5470.4|5477.4|5471.4|5476.4|5470.4|1
1615544600000|2021-03-12 10:23:20|5473.9|5467.9|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|4
1615544610000|2021-03-12 10:23:30|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1615544630000|2021-03-12 10:23:50|5473.4|5467.4|5474.4|5468.4|5474.4|5468.4|5473.4|5467.4|6
1615544640000|2021-03-12 10:24:00|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|4
1615544650000|2021-03-12 10:24:10|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1615544680000|2021-03-12 10:24:40|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|16
1615544700000|2021-03-12 10:25:00|5473.9|5467.9|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|0
1615544710000|2021-03-12 10:25:10|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|7
1615544730000|2021-03-12 10:25:30|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1615544740000|2021-03-12 10:25:40|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|1
1615544750000|2021-03-12 10:25:50|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|1
1615544760000|2021-03-12 10:26:00|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|4
1615544770000|2021-03-12 10:26:10|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|1
1615544780000|2021-03-12 10:26:20|5473.4|5467.4|5472.9|5466.9|5473.4|5467.4|5472.4|5466.4|16
1615544800000|2021-03-12 10:26:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1615544810000|2021-03-12 10:26:50|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1615544820000|2021-03-12 10:27:00|5472.4|5466.4|5470.9|5464.9|5472.4|5466.4|5470.9|5464.9|3
1615544840000|2021-03-12 10:27:20|5470.4|5464.4|5471.4|5465.4|5471.4|5465.4|5470.4|5464.4|2
1615544850000|2021-03-12 10:27:30|5470.9|5464.9|5470.9|5464.9|5471.4|5465.4|5470.9|5464.9|0
1615544880000|2021-03-12 10:28:00|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|2
1615544900000|2021-03-12 10:28:20|5471.4|5465.4|5469.9|5463.9|5471.4|5465.4|5469.9|5463.9|6
1615544920000|2021-03-12 10:28:40|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1615544930000|2021-03-12 10:28:50|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1615544940000|2021-03-12 10:29:00|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5469.4|5463.4|1
1615544960000|2021-03-12 10:29:20|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|0
1615544970000|2021-03-12 10:29:30|||||||||3
1615545020000|2021-03-12 10:30:20|5471.4|5465.4|5470.4|5464.4|5471.4|5465.4|5470.4|5464.4|1
1615545030000|2021-03-12 10:30:30|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|4
1615545040000|2021-03-12 10:30:40|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1615545050000|2021-03-12 10:30:50|5469.4|5463.4|5468.9|5462.9|5469.4|5463.4|5468.9|5462.9|1
1615545070000|2021-03-12 10:31:10|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|2
1615545090000|2021-03-12 10:31:30|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1615545100000|2021-03-12 10:31:40|5467.9|5461.9|5467.9|5461.9|5468.9|5462.9|5467.9|5461.9|2
1615545130000|2021-03-12 10:32:10|5466.9|5460.9|5467.9|5461.9|5467.9|5461.9|5466.4|5460.4|7
1615545140000|2021-03-12 10:32:20|5467.4|5461.4|5466.9|5460.9|5467.9|5461.9|5466.9|5460.9|3
1615545150000|2021-03-12 10:32:30|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|1
1615545170000|2021-03-12 10:32:50|5466.4|5460.4|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|1
1615545180000|2021-03-12 10:33:00|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1615545240000|2021-03-12 10:34:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|3
1615545250000|2021-03-12 10:34:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|1
1615545260000|2021-03-12 10:34:20|5471.4|5465.4|5468.9|5462.9|5471.4|5465.4|5468.9|5462.9|28
1615545270000|2021-03-12 10:34:30|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|0
1615545300000|2021-03-12 10:35:00|5468.4|5462.4|5468.9|5462.9|5468.9|5462.9|5467.9|5461.9|2
1615545320000|2021-03-12 10:35:20|5468.4|5462.4|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|1
1615545340000|2021-03-12 10:35:40|5469.4|5463.4|5468.9|5462.9|5469.4|5463.4|5468.9|5462.9|1
1615545350000|2021-03-12 10:35:50|5468.4|5462.4|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|2
1615545360000|2021-03-12 10:36:00|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|2
1615545370000|2021-03-12 10:36:10|5467.9|5461.9|5466.9|5460.9|5467.9|5461.9|5466.9|5460.9|1
1615545390000|2021-03-12 10:36:30|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5466.4|5460.4|2
1615545410000|2021-03-12 10:36:50|5466.9|5460.9|5465.9|5459.9|5466.9|5460.9|5465.4|5459.4|3
1615545430000|2021-03-12 10:37:10|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|1
1615545440000|2021-03-12 10:37:20|||||||||8
1615545470000|2021-03-12 10:37:50|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|4
1615545480000|2021-03-12 10:38:00|5467.4|5461.4|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|6
1615545490000|2021-03-12 10:38:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|4
1615545500000|2021-03-12 10:38:20|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|2
1615545510000|2021-03-12 10:38:30|5471.4|5465.4|5471.9|5465.9|5472.4|5466.4|5470.4|5464.4|8
1615545520000|2021-03-12 10:38:40|5472.9|5466.9|5473.4|5467.4|5473.9|5467.9|5472.9|5466.9|8
1615545530000|2021-03-12 10:38:50|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|1
1615545540000|2021-03-12 10:39:00|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|1
1615545560000|2021-03-12 10:39:20|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|1
1615545570000|2021-03-12 10:39:30|5471.4|5465.4|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|16
1615545590000|2021-03-12 10:39:50|||||||||1
1615545600000|2021-03-12 10:40:00|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|5
1615545610000|2021-03-12 10:40:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1615545640000|2021-03-12 10:40:40|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|2
1615545660000|2021-03-12 10:41:00|5469.4|5463.4|5469.9|5463.9|5469.9|5463.9|5469.4|5463.4|1
1615545670000|2021-03-12 10:41:10|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1615545690000|2021-03-12 10:41:30|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|2
1615545760000|2021-03-12 10:42:40|||||||||1
1615545800000|2021-03-12 10:43:20|5469.4|5463.4|5470.4|5464.4|5470.4|5464.4|5469.4|5463.4|1
1615545820000|2021-03-12 10:43:40|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|1
1615545830000|2021-03-12 10:43:50|5469.4|5463.4|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|2
1615545840000|2021-03-12 10:44:00|5469.9|5463.9|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|2
1615545860000|2021-03-12 10:44:20|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|2
1615545910000|2021-03-12 10:45:10|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1615545920000|2021-03-12 10:45:20|||||||||1
1615545980000|2021-03-12 10:46:20|5469.4|5463.4|5470.4|5464.4|5470.4|5464.4|5469.4|5463.4|4
1615546010000|2021-03-12 10:46:50|5469.4|5463.4|5468.9|5462.9|5469.4|5463.4|5468.9|5462.9|3
1615546060000|2021-03-12 10:47:40|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1615546070000|2021-03-12 10:47:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1615546080000|2021-03-12 10:48:00|5467.4|5461.4|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|8
1615546100000|2021-03-12 10:48:20|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1615546110000|2021-03-12 10:48:30|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|1
1615546120000|2021-03-12 10:48:40|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1615546130000|2021-03-12 10:48:50|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1615546140000|2021-03-12 10:49:00|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1615546160000|2021-03-12 10:49:20|5468.4|5462.4|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|0
1615546170000|2021-03-12 10:49:30|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1615546180000|2021-03-12 10:49:40|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1615546190000|2021-03-12 10:49:50|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1615546200000|2021-03-12 10:50:00|5469.4|5463.4|5469.9|5463.9|5469.9|5463.9|5469.4|5463.4|3
1615546210000|2021-03-12 10:50:10|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1615546220000|2021-03-12 10:50:20|||||||||26
1615546230000|2021-03-12 10:50:30|||||||||26
1615546240000|2021-03-12 10:50:40|5471.4|5465.4|5471.9|5465.9|5472.4|5466.4|5471.4|5465.4|34
1615546250000|2021-03-12 10:50:50|5471.4|5465.4|5471.9|5465.9|5472.4|5466.4|5471.4|5465.4|1
1615546260000|2021-03-12 10:51:00|5472.4|5466.4|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|0
1615546270000|2021-03-12 10:51:10|5471.4|5465.4|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|1
1615546290000|2021-03-12 10:51:30|||||||||1
1615546300000|2021-03-12 10:51:40|5471.4|5465.4|5469.9|5463.9|5471.4|5465.4|5469.9|5463.9|2
1615546320000|2021-03-12 10:52:00|5470.9|5464.9|5469.4|5463.4|5470.9|5464.9|5469.4|5463.4|1
1615546340000|2021-03-12 10:52:20|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|2
1615546370000|2021-03-12 10:52:50|5469.4|5463.4|5468.4|5462.4|5469.4|5463.4|5468.4|5462.4|0
1615546380000|2021-03-12 10:53:00|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1615546400000|2021-03-12 10:53:20|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1615546410000|2021-03-12 10:53:30|||||||||17
1615546420000|2021-03-12 10:53:40|||||||||11
1615546430000|2021-03-12 10:53:50|||||||||1
1615546440000|2021-03-12 10:54:00|||||||||6
1615546460000|2021-03-12 10:54:20|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|2
1615546470000|2021-03-12 10:54:30|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1615546480000|2021-03-12 10:54:40|5467.9|5461.9|5468.9|5462.9|5468.9|5462.9|5467.9|5461.9|2
1615546490000|2021-03-12 10:54:50|5469.4|5463.4|5468.9|5462.9|5469.4|5463.4|5468.9|5462.9|0
1615546540000|2021-03-12 10:55:40|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1615546550000|2021-03-12 10:55:50|5468.9|5462.9|5468.4|5462.4|5468.9|5462.9|5468.4|5462.4|1
1615546560000|2021-03-12 10:56:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1615546570000|2021-03-12 10:56:10|5469.4|5463.4|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|0
1615546610000|2021-03-12 10:56:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1615546620000|2021-03-12 10:57:00|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1615546630000|2021-03-12 10:57:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1615546640000|2021-03-12 10:57:20|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|1
1615546670000|2021-03-12 10:57:50|||||||||1
1615546720000|2021-03-12 10:58:40|||||||||2
1615546740000|2021-03-12 10:59:00|||||||||2
1615546760000|2021-03-12 10:59:20|||||||||1
1615546770000|2021-03-12 10:59:30|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|4
1615546780000|2021-03-12 10:59:40|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1615546790000|2021-03-12 10:59:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1615546820000|2021-03-12 11:00:20|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|1
1615546830000|2021-03-12 11:00:30|||||||||1
1615546850000|2021-03-12 11:00:50|5467.4|5461.4|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|23
1615546880000|2021-03-12 11:01:20|5466.9|5460.9|5464.9|5458.9|5466.9|5460.9|5464.9|5458.9|3
1615546890000|2021-03-12 11:01:30|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|0
1615546920000|2021-03-12 11:02:00|5464.4|5458.4|5463.9|5457.9|5464.4|5458.4|5463.9|5457.9|0
1615546930000|2021-03-12 11:02:10|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1615546940000|2021-03-12 11:02:20|5464.4|5458.4|5462.9|5456.9|5464.4|5458.4|5462.9|5456.9|11
1615546970000|2021-03-12 11:02:50|5464.3|5458.3|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|3
1615546990000|2021-03-12 11:03:10|5465.8|5459.8|5466.8|5460.8|5466.8|5460.8|5465.8|5459.8|6
1615547000000|2021-03-12 11:03:20|5466.3|5460.3|5467.3|5461.3|5467.3|5461.3|5466.3|5460.3|5
1615547010000|2021-03-12 11:03:30|5466.8|5460.8|5465.8|5459.8|5466.8|5460.8|5465.8|5459.8|1
1615547040000|2021-03-12 11:04:00|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615547050000|2021-03-12 11:04:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1615547070000|2021-03-12 11:04:30|5466.8|5460.8|5466.4|5460.4|5466.8|5460.8|5466.4|5460.4|0
1615547080000|2021-03-12 11:04:40|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|6
1615547110000|2021-03-12 11:05:10|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615547130000|2021-03-12 11:05:30|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|1
1615547140000|2021-03-12 11:05:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1615547150000|2021-03-12 11:05:50|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|0
1615547160000|2021-03-12 11:06:00|5464.3|5458.3|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|7
1615547170000|2021-03-12 11:06:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|1
1615547220000|2021-03-12 11:07:00|5464.3|5458.3|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|1
1615547250000|2021-03-12 11:07:30|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615547290000|2021-03-12 11:08:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|1
1615547300000|2021-03-12 11:08:20|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615547310000|2021-03-12 11:08:30|||||||||2
1615547330000|2021-03-12 11:08:50|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|1
1615547350000|2021-03-12 11:09:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1615547390000|2021-03-12 11:09:50|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1615547410000|2021-03-12 11:10:10|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|11
1615547420000|2021-03-12 11:10:20|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|3
1615547460000|2021-03-12 11:11:00|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|0
1615547470000|2021-03-12 11:11:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615547490000|2021-03-12 11:11:30|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|3
1615547520000|2021-03-12 11:12:00|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1615547530000|2021-03-12 11:12:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|1
1615547580000|2021-03-12 11:13:00|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|7
1615547590000|2021-03-12 11:13:10|5467.3|5461.3|5468.8|5462.8|5468.8|5462.8|5467.3|5461.3|1
1615547600000|2021-03-12 11:13:20|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1615547610000|2021-03-12 11:13:30|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1615547620000|2021-03-12 11:13:40|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|1
1615547630000|2021-03-12 11:13:50|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1615547670000|2021-03-12 11:14:30|5467.3|5461.3|5466.3|5460.3|5467.3|5461.3|5466.3|5460.3|0
1615547680000|2021-03-12 11:14:40|||||||||1
1615547690000|2021-03-12 11:14:50|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|2
1615547740000|2021-03-12 11:15:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|9
1615547750000|2021-03-12 11:15:50|||||||||1
1615547760000|2021-03-12 11:16:00|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|0
1615547780000|2021-03-12 11:16:20|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1615547790000|2021-03-12 11:16:30|5464.8|5458.8|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|7
1615547830000|2021-03-12 11:17:10|||||||||1
1615547870000|2021-03-12 11:17:50|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1615547880000|2021-03-12 11:18:00|5464.3|5458.3|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|1
1615547890000|2021-03-12 11:18:10|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|0
1615547900000|2021-03-12 11:18:20|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|1
1615547940000|2021-03-12 11:19:00|5465.3|5459.3|5464.3|5458.3|5465.3|5459.3|5464.3|5458.3|0
1615547950000|2021-03-12 11:19:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|1
1615547970000|2021-03-12 11:19:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|1
1615547990000|2021-03-12 11:19:50|5465.8|5459.8|5466.3|5460.3|5466.3|5460.3|5465.8|5459.8|2
1615548000000|2021-03-12 11:20:00|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5465.3|5459.3|2
1615548010000|2021-03-12 11:20:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|2
1615548020000|2021-03-12 11:20:20|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|1
1615548030000|2021-03-12 11:20:30|||||||||3
1615548060000|2021-03-12 11:21:00|||||||||2
1615548100000|2021-03-12 11:21:40|||||||||4
1615548120000|2021-03-12 11:22:00|||||||||1
1615548140000|2021-03-12 11:22:20|5462.8|5456.8|5459.3|5453.3|5462.8|5456.8|5459.3|5453.3|7
1615548150000|2021-03-12 11:22:30|5458.8|5452.8|5458.8|5452.8|5459.3|5453.3|5457.8|5451.8|5
1615548160000|2021-03-12 11:22:40|5458.3|5452.3|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|1
1615548170000|2021-03-12 11:22:50|5459.3|5453.3|5459.8|5453.8|5459.8|5453.8|5459.3|5453.3|2
1615548180000|2021-03-12 11:23:00|5461.3|5455.3|5462.3|5456.3|5463.3|5457.3|5461.3|5455.3|17
1615548190000|2021-03-12 11:23:10|||||||||2
1615548200000|2021-03-12 11:23:20|||||||||2
1615548220000|2021-03-12 11:23:40|||||||||5
1615548230000|2021-03-12 11:23:50|5461.3|5455.3|5460.3|5454.3|5461.3|5455.3|5460.3|5454.3|1
1615548240000|2021-03-12 11:24:00|5459.3|5453.3|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|2
1615548250000|2021-03-12 11:24:10|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|1
1615548280000|2021-03-12 11:24:40|5459.3|5453.3|5459.8|5453.8|5459.8|5453.8|5459.3|5453.3|1
1615548290000|2021-03-12 11:24:50|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|0
1615548300000|2021-03-12 11:25:00|||||||||2
1615548310000|2021-03-12 11:25:10|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|2
1615548320000|2021-03-12 11:25:20|5459.3|5453.3|5459.8|5453.8|5459.8|5453.8|5459.3|5453.3|0
1615548330000|2021-03-12 11:25:30|5459.3|5453.3|5460.3|5454.3|5460.3|5454.3|5459.3|5453.3|1
1615548340000|2021-03-12 11:25:40|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|0
1615548370000|2021-03-12 11:26:10|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1615548380000|2021-03-12 11:26:20|5460.8|5454.8|5460.3|5454.3|5460.8|5454.8|5460.3|5454.3|0
1615548390000|2021-03-12 11:26:30|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|1
1615548420000|2021-03-12 11:27:00|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|0
1615548430000|2021-03-12 11:27:10|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|1
1615548440000|2021-03-12 11:27:20|5458.3|5452.3|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|2
1615548470000|2021-03-12 11:27:50|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|2
1615548480000|2021-03-12 11:28:00|5457.8|5451.8|5455.8|5449.8|5457.8|5451.8|5455.3|5449.3|8
1615548530000|2021-03-12 11:28:50|5455.3|5449.3|5455.8|5449.8|5455.8|5449.8|5455.3|5449.3|1
1615548540000|2021-03-12 11:29:00|||||||||10
1615548550000|2021-03-12 11:29:10|5455.3|5449.3|5455.8|5449.8|5455.8|5449.8|5455.3|5449.3|2
1615548560000|2021-03-12 11:29:20|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|2
1615548590000|2021-03-12 11:29:50|||||||||1
1615548600000|2021-03-12 11:30:00|5457.3|5451.3|5457.8|5451.8|5457.8|5451.8|5456.8|5450.8|3
1615548610000|2021-03-12 11:30:10|5457.3|5451.3|5457.8|5451.8|5457.8|5451.8|5457.3|5451.3|1
1615548620000|2021-03-12 11:30:20|5458.3|5452.3|5457.8|5451.8|5458.3|5452.3|5457.8|5451.8|0
1615548630000|2021-03-12 11:30:30|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|0
1615548640000|2021-03-12 11:30:40|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|1
1615548670000|2021-03-12 11:31:10|5458.8|5452.8|5460.3|5454.3|5460.3|5454.3|5458.8|5452.8|14
1615548690000|2021-03-12 11:31:30|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|4
1615548720000|2021-03-12 11:32:00|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|0
1615548740000|2021-03-12 11:32:20|5458.3|5452.3|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|2
1615548760000|2021-03-12 11:32:40|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|0
1615548770000|2021-03-12 11:32:50|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5
1615548780000|2021-03-12 11:33:00|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|2
1615548790000|2021-03-12 11:33:10|5458.3|5452.3|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|73
1615548810000|2021-03-12 11:33:30|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|0
1615548840000|2021-03-12 11:34:00|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|2
1615548890000|2021-03-12 11:34:50|5459.3|5453.3|5460.3|5454.3|5460.3|5454.3|5459.3|5453.3|1
1615548920000|2021-03-12 11:35:20|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|2
1615548930000|2021-03-12 11:35:30|5460.3|5454.3|5461.3|5455.3|5461.3|5455.3|5460.3|5454.3|1
1615548950000|2021-03-12 11:35:50|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|0
1615549010000|2021-03-12 11:36:50|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1615549020000|2021-03-12 11:37:00|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|4
1615549030000|2021-03-12 11:37:10|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|2
1615549060000|2021-03-12 11:37:40|5460.3|5454.3|5460.8|5454.8|5460.8|5454.8|5460.3|5454.3|0
1615549080000|2021-03-12 11:38:00|||||||||1
1615549090000|2021-03-12 11:38:10|||||||||1
1615549100000|2021-03-12 11:38:20|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|4
1615549140000|2021-03-12 11:39:00|5461.3|5455.3|5461.8|5455.8|5461.8|5455.8|5460.8|5454.8|3
1615549150000|2021-03-12 11:39:10|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|0
1615549190000|2021-03-12 11:39:50|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1615549220000|2021-03-12 11:40:20|5463.3|5457.3|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|1
1615549240000|2021-03-12 11:40:40|5463.3|5457.3|5463.3|5457.3|5463.8|5457.8|5463.3|5457.3|0
1615549260000|2021-03-12 11:41:00|5462.8|5456.8|5461.8|5455.8|5462.8|5456.8|5461.8|5455.8|2
1615549290000|2021-03-12 11:41:30|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|0
1615549300000|2021-03-12 11:41:40|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|0
1615549310000|2021-03-12 11:41:50|||||||||1
1615549320000|2021-03-12 11:42:00|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|0
1615549340000|2021-03-12 11:42:20|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|0
1615549350000|2021-03-12 11:42:30|5462.8|5456.8|5463.8|5457.8|5463.8|5457.8|5462.8|5456.8|1
1615549360000|2021-03-12 11:42:40|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1615549370000|2021-03-12 11:42:50|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1615549400000|2021-03-12 11:43:20|5463.3|5457.3|5462.3|5456.3|5463.3|5457.3|5462.3|5456.3|2
1615549410000|2021-03-12 11:43:30|5461.8|5455.8|5462.3|5456.3|5462.3|5456.3|5461.8|5455.8|0
1615549420000|2021-03-12 11:43:40|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|0
1615549460000|2021-03-12 11:44:20|5463.3|5457.3|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|0
1615549470000|2021-03-12 11:44:30|5463.3|5457.3|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|1
1615549480000|2021-03-12 11:44:40|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|1
1615549490000|2021-03-12 11:44:50|5459.8|5453.8|5460.3|5454.3|5460.3|5454.3|5459.8|5453.8|2
1615549500000|2021-03-12 11:45:00|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|0
1615549510000|2021-03-12 11:45:10|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|2
1615549560000|2021-03-12 11:46:00|5458.3|5452.3|5457.8|5451.8|5458.3|5452.3|5457.8|5451.8|4
1615549570000|2021-03-12 11:46:10|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|0
1615549610000|2021-03-12 11:46:50|5457.3|5451.3|5457.8|5451.8|5457.8|5451.8|5457.3|5451.3|1
1615549620000|2021-03-12 11:47:00|5457.3|5451.3|5457.8|5451.8|5457.8|5451.8|5457.3|5451.3|2
1615549630000|2021-03-12 11:47:10|5457.3|5451.3|5456.8|5450.8|5457.3|5451.3|5456.8|5450.8|1
1615549640000|2021-03-12 11:47:20|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|1
1615549650000|2021-03-12 11:47:30|||||||||4
1615549660000|2021-03-12 11:47:40|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1615549670000|2021-03-12 11:47:50|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|1
1615549710000|2021-03-12 11:48:30|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|2
1615549730000|2021-03-12 11:48:50|5457.3|5451.3|5456.8|5450.8|5457.3|5451.3|5456.8|5450.8|1
1615549740000|2021-03-12 11:49:00|||||||||1
1615549750000|2021-03-12 11:49:10|5457.8|5451.8|5456.8|5450.8|5457.8|5451.8|5456.8|5450.8|11
1615549770000|2021-03-12 11:49:30|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1615549780000|2021-03-12 11:49:40|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|1
1615549830000|2021-03-12 11:50:30|5456.3|5450.3|5456.8|5450.8|5456.8|5450.8|5456.3|5450.3|1
1615549900000|2021-03-12 11:51:40|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|0
1615549910000|2021-03-12 11:51:50|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|6
1615549920000|2021-03-12 11:52:00|5457.8|5451.8|5458.8|5452.8|5459.3|5453.3|5457.8|5451.8|8
1615549980000|2021-03-12 11:53:00|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|2
1615550020000|2021-03-12 11:53:40|5459.3|5453.3|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|4
1615550060000|2021-03-12 11:54:20|5458.8|5452.8|5459.3|5453.3|5459.3|5453.3|5458.8|5452.8|2
1615550070000|2021-03-12 11:54:30|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|2
1615550100000|2021-03-12 11:55:00|5461.3|5455.3|5461.3|5455.3|5461.3|5455.3|5460.8|5454.8|2
1615550110000|2021-03-12 11:55:10|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|1
1615550140000|2021-03-12 11:55:40|5461.3|5455.3|5460.8|5454.8|5461.3|5455.3|5460.8|5454.8|1
1615550150000|2021-03-12 11:55:50|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|1
1615550160000|2021-03-12 11:56:00|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|2
1615550240000|2021-03-12 11:57:20|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|1
1615550280000|2021-03-12 11:58:00|5458.7|5452.7|5458.8|5452.8|5458.8|5452.8|5458.7|5452.7|0
1615550290000|2021-03-12 11:58:10|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1615550300000|2021-03-12 11:58:20|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|2
1615550330000|2021-03-12 11:58:50|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1615550340000|2021-03-12 11:59:00|5455.2|5449.2|5455.8|5449.8|5455.8|5449.8|5455.2|5449.2|13
1615550350000|2021-03-12 11:59:10|||||||||1
1615550360000|2021-03-12 11:59:20|5456.2|5450.2|5456.3|5450.3|5456.3|5450.3|5456.2|5450.2|1
1615550370000|2021-03-12 11:59:30|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|0
1615550390000|2021-03-12 11:59:50|5456.2|5450.2|5455.8|5449.8|5456.3|5450.3|5455.8|5449.8|1
1615550400000|2021-03-12 12:00:00|5455.7|5449.7|5455.8|5449.8|5455.8|5449.8|5455.7|5449.7|3
1615550410000|2021-03-12 12:00:10|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|10
1615550420000|2021-03-12 12:00:20|5456.2|5450.2|5456.7|5450.7|5456.7|5450.7|5456.2|5450.2|1
1615550430000|2021-03-12 12:00:30|5457.2|5451.2|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|1
1615550460000|2021-03-12 12:01:00|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|2
1615550470000|2021-03-12 12:01:10|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|0
1615550480000|2021-03-12 12:01:20|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|1
1615550490000|2021-03-12 12:01:30|5456.2|5450.2|5456.7|5450.7|5456.7|5450.7|5456.2|5450.2|0
1615550520000|2021-03-12 12:02:00|5457.2|5451.2|5457.7|5451.7|5457.7|5451.7|5457.2|5451.2|1
1615550530000|2021-03-12 12:02:10|5457.2|5451.2|5458.7|5452.7|5458.7|5452.7|5457.2|5451.2|2
1615550560000|2021-03-12 12:02:40|5458.2|5452.2|5459.7|5453.7|5459.7|5453.7|5458.2|5452.2|2
1615550570000|2021-03-12 12:02:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|2
1615550590000|2021-03-12 12:03:10|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1615550600000|2021-03-12 12:03:20|5461.2|5455.2|5460.2|5454.2|5461.2|5455.2|5460.2|5454.2|1
1615550610000|2021-03-12 12:03:30|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|2
1615550630000|2021-03-12 12:03:50|5461.2|5455.2|5459.7|5453.7|5461.2|5455.2|5459.7|5453.7|15
1615550700000|2021-03-12 12:05:00|||||||||1
1615550800000|2021-03-12 12:06:40|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1615550820000|2021-03-12 12:07:00|5461.2|5455.2|5463.7|5457.7|5463.7|5457.7|5461.2|5455.2|5
1615550830000|2021-03-12 12:07:10|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1615550850000|2021-03-12 12:07:30|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|1
1615550870000|2021-03-12 12:07:50|5460.7|5454.7|5459.7|5453.7|5460.7|5454.7|5459.7|5453.7|7
1615550880000|2021-03-12 12:08:00|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1615550890000|2021-03-12 12:08:10|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1615550900000|2021-03-12 12:08:20|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|2
1615550940000|2021-03-12 12:09:00|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|0
1615550950000|2021-03-12 12:09:10|5461.2|5455.2|5461.7|5455.7|5461.7|5455.7|5461.2|5455.2|0
1615550960000|2021-03-12 12:09:20|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|3
1615550970000|2021-03-12 12:09:30|5463.7|5457.7|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|2
1615550980000|2021-03-12 12:09:40|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|2
1615551000000|2021-03-12 12:10:00|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|2
1615551010000|2021-03-12 12:10:10|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|4
1615551030000|2021-03-12 12:10:30|5463.2|5457.2|5464.7|5458.7|5464.7|5458.7|5463.2|5457.2|2
1615551050000|2021-03-12 12:10:50|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|2
1615551060000|2021-03-12 12:11:00|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1615551080000|2021-03-12 12:11:20|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|2
1615551090000|2021-03-12 12:11:30|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|3
1615551100000|2021-03-12 12:11:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1615551110000|2021-03-12 12:11:50|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1615551120000|2021-03-12 12:12:00|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|2
1615551130000|2021-03-12 12:12:10|5462.2|5456.2|5462.7|5456.7|5462.7|5456.7|5462.2|5456.2|1
1615551140000|2021-03-12 12:12:20|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1615551150000|2021-03-12 12:12:30|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|1
1615551180000|2021-03-12 12:13:00|5463.2|5457.2|5462.2|5456.2|5463.2|5457.2|5462.2|5456.2|1
1615551200000|2021-03-12 12:13:20|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1615551220000|2021-03-12 12:13:40|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1615551240000|2021-03-12 12:14:00|5462.2|5456.2|5461.7|5455.7|5462.2|5456.2|5461.7|5455.7|3
1615551250000|2021-03-12 12:14:10|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1615551260000|2021-03-12 12:14:20|5462.2|5456.2|5461.7|5455.7|5462.2|5456.2|5461.7|5455.7|1
1615551270000|2021-03-12 12:14:30|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1615551290000|2021-03-12 12:14:50|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|2
1615551310000|2021-03-12 12:15:10|5460.2|5454.2|5460.7|5454.7|5460.7|5454.7|5460.2|5454.2|1
1615551340000|2021-03-12 12:15:40|5461.2|5455.2|5460.7|5454.7|5461.2|5455.2|5460.7|5454.7|0
1615551360000|2021-03-12 12:16:00|5461.2|5455.2|5460.7|5454.7|5461.2|5455.2|5460.7|5454.7|0
1615551370000|2021-03-12 12:16:10|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|5461.2|5455.2|0
1615551380000|2021-03-12 12:16:20|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|1
1615551400000|2021-03-12 12:16:40|5462.2|5456.2|5463.2|5457.2|5463.7|5457.7|5462.2|5456.2|3
1615551410000|2021-03-12 12:16:50|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|1
1615551420000|2021-03-12 12:17:00|5463.2|5457.2|5460.7|5454.7|5463.7|5457.7|5460.7|5454.7|8
1615551430000|2021-03-12 12:17:10|5461.2|5455.2|5460.7|5454.7|5461.2|5455.2|5460.7|5454.7|0
1615551440000|2021-03-12 12:17:20|5461.2|5455.2|5462.7|5456.7|5462.7|5456.7|5461.2|5455.2|2
1615551450000|2021-03-12 12:17:30|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|1
1615551460000|2021-03-12 12:17:40|5463.2|5457.2|5464.7|5458.7|5464.7|5458.7|5463.2|5457.2|1
1615551470000|2021-03-12 12:17:50|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.7|5458.7|1
1615551510000|2021-03-12 12:18:30|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|2
1615551520000|2021-03-12 12:18:40|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1615551540000|2021-03-12 12:19:00|5465.7|5459.7|5465.7|5459.7|5466.2|5460.2|5465.2|5459.2|3
1615551560000|2021-03-12 12:19:20|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615551570000|2021-03-12 12:19:30|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|2
1615551590000|2021-03-12 12:19:50|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|3
1615551600000|2021-03-12 12:20:00|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615551610000|2021-03-12 12:20:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|2
1615551670000|2021-03-12 12:21:10|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.7|5458.7|1
1615551680000|2021-03-12 12:21:20|5464.2|5458.2|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|0
1615551710000|2021-03-12 12:21:50|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|1
1615551750000|2021-03-12 12:22:30|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1615551760000|2021-03-12 12:22:40|5464.2|5458.2|5462.2|5456.2|5464.2|5458.2|5462.2|5456.2|3
1615551800000|2021-03-12 12:23:20|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|0
1615551820000|2021-03-12 12:23:40|5463.2|5457.2|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|0
1615551840000|2021-03-12 12:24:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1615551850000|2021-03-12 12:24:10|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|0
1615551870000|2021-03-12 12:24:30|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1615551880000|2021-03-12 12:24:40|5467.2|5461.2|5468.7|5462.7|5470.2|5464.2|5467.2|5461.2|13
1615551890000|2021-03-12 12:24:50|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5468.7|5462.7|0
1615551900000|2021-03-12 12:25:00|5468.7|5462.7|5470.2|5464.2|5470.2|5464.2|5468.7|5462.7|3
1615551910000|2021-03-12 12:25:10|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|3
1615551920000|2021-03-12 12:25:20|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|2
1615551930000|2021-03-12 12:25:30|5469.2|5463.2|5469.2|5463.2|5469.7|5463.7|5469.2|5463.2|8
1615551940000|2021-03-12 12:25:40|5469.7|5463.7|5470.7|5464.7|5470.7|5464.7|5469.7|5463.7|5
1615551950000|2021-03-12 12:25:50|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1615551960000|2021-03-12 12:26:00|5469.7|5463.7|5469.2|5463.2|5469.7|5463.7|5469.2|5463.2|2
1615551970000|2021-03-12 12:26:10|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|1
1615551990000|2021-03-12 12:26:30|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1615552000000|2021-03-12 12:26:40|5467.7|5461.7|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|1
1615552010000|2021-03-12 12:26:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|2
1615552020000|2021-03-12 12:27:00|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|2
1615552030000|2021-03-12 12:27:10|5468.2|5462.2|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|1
1615552040000|2021-03-12 12:27:20|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|2
1615552050000|2021-03-12 12:27:30|||||||||1
1615552080000|2021-03-12 12:28:00|5466.2|5460.2|5467.7|5461.7|5467.7|5461.7|5466.2|5460.2|1
1615552090000|2021-03-12 12:28:10|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|2
1615552100000|2021-03-12 12:28:20|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|0
1615552150000|2021-03-12 12:29:10|||||||||1
1615552170000|2021-03-12 12:29:30|5468.2|5462.2|5469.2|5463.2|5469.2|5463.2|5468.2|5462.2|1
1615552200000|2021-03-12 12:30:00|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1615552210000|2021-03-12 12:30:10|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1615552240000|2021-03-12 12:30:40|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|1
1615552250000|2021-03-12 12:30:50|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1615552260000|2021-03-12 12:31:00|5470.2|5464.2|5469.7|5463.7|5470.2|5464.2|5469.7|5463.7|0
1615552270000|2021-03-12 12:31:10|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|3
1615552280000|2021-03-12 12:31:20|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|2
1615552290000|2021-03-12 12:31:30|5467.2|5461.2|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|0
1615552320000|2021-03-12 12:32:00|5468.7|5462.7|5468.2|5462.2|5468.7|5462.7|5467.2|5461.2|5
1615552330000|2021-03-12 12:32:10|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|1
1615552340000|2021-03-12 12:32:20|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|1
1615552370000|2021-03-12 12:32:50|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1615552380000|2021-03-12 12:33:00|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|1
1615552400000|2021-03-12 12:33:20|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|0
1615552420000|2021-03-12 12:33:40|||||||||1
1615552460000|2021-03-12 12:34:20|5464.7|5458.7|5463.7|5457.7|5464.7|5458.7|5463.7|5457.7|7
1615552470000|2021-03-12 12:34:30|5464.7|5458.7|5464.2|5458.2|5464.7|5458.7|5464.2|5458.2|1
1615552490000|2021-03-12 12:34:50|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|1
1615552500000|2021-03-12 12:35:00|5465.7|5459.7|5464.7|5458.7|5465.7|5459.7|5464.7|5458.7|2
1615552530000|2021-03-12 12:35:30|5465.2|5459.2|5463.7|5457.7|5465.2|5459.2|5463.2|5457.2|6
1615552540000|2021-03-12 12:35:40|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615552560000|2021-03-12 12:36:00|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|9
1615552570000|2021-03-12 12:36:10|||||||||1
1615552580000|2021-03-12 12:36:20|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|0
1615552590000|2021-03-12 12:36:30|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|2
1615552630000|2021-03-12 12:37:10|5466.2|5460.2|5465.2|5459.2|5466.2|5460.2|5465.2|5459.2|1
1615552640000|2021-03-12 12:37:20|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1615552660000|2021-03-12 12:37:40|||||||||1
1615552670000|2021-03-12 12:37:50|5464.2|5458.2|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|1
1615552740000|2021-03-12 12:39:00|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615552760000|2021-03-12 12:39:20|5464.7|5458.7|5463.7|5457.7|5464.7|5458.7|5463.7|5457.7|2
1615552770000|2021-03-12 12:39:30|5464.2|5458.2|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|0
1615552780000|2021-03-12 12:39:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|1
1615552790000|2021-03-12 12:39:50|5465.7|5459.7|5466.7|5460.7|5466.7|5460.7|5465.7|5459.7|1
1615552800000|2021-03-12 12:40:00|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|2
1615552830000|2021-03-12 12:40:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|1
1615552840000|2021-03-12 12:40:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1615552850000|2021-03-12 12:40:50|5467.2|5461.2|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|1
1615552860000|2021-03-12 12:41:00|5468.7|5462.7|5469.7|5463.7|5469.7|5463.7|5468.7|5462.7|5
1615552870000|2021-03-12 12:41:10|5470.2|5464.2|5469.7|5463.7|5470.2|5464.2|5469.7|5463.7|1
1615552920000|2021-03-12 12:42:00|5470.2|5464.2|5470.7|5464.7|5470.7|5464.7|5470.2|5464.2|0
1615552930000|2021-03-12 12:42:10|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|10
1615552950000|2021-03-12 12:42:30|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1615552960000|2021-03-12 12:42:40|5472.2|5466.2|5471.7|5465.7|5472.2|5466.2|5471.7|5465.7|1
1615552970000|2021-03-12 12:42:50|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1615552980000|2021-03-12 12:43:00|5470.7|5464.7|5470.2|5464.2|5470.7|5464.7|5470.2|5464.2|2
1615553020000|2021-03-12 12:43:40|5469.7|5463.7|5470.2|5464.2|5470.2|5464.2|5469.2|5463.2|3
1615553030000|2021-03-12 12:43:50|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1615553050000|2021-03-12 12:44:10|5471.2|5465.2|5470.7|5464.7|5471.2|5465.2|5470.7|5464.7|1
1615553090000|2021-03-12 12:44:50|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|1
1615553100000|2021-03-12 12:45:00|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|1
1615553130000|2021-03-12 12:45:30|5472.7|5466.7|5472.2|5466.2|5472.7|5466.7|5472.2|5466.2|3
1615553140000|2021-03-12 12:45:40|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1615553150000|2021-03-12 12:45:50|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1615553160000|2021-03-12 12:46:00|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|1
1615553190000|2021-03-12 12:46:30|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|2
1615553230000|2021-03-12 12:47:10|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1615553240000|2021-03-12 12:47:20|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|1
1615553260000|2021-03-12 12:47:40|5471.2|5465.2|5470.7|5464.7|5471.2|5465.2|5470.7|5464.7|1
1615553270000|2021-03-12 12:47:50|5470.6|5464.6|5468.6|5462.6|5470.6|5464.6|5468.6|5462.6|3
1615553280000|2021-03-12 12:48:00|5468.7|5462.7|5470.2|5464.2|5470.7|5464.7|5468.2|5462.2|2
1615553290000|2021-03-12 12:48:10|||||||||5
1615553300000|2021-03-12 12:48:20|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1615553310000|2021-03-12 12:48:30|5470.7|5464.7|5470.2|5464.2|5470.7|5464.7|5470.2|5464.2|0
1615553330000|2021-03-12 12:48:50|5471.2|5465.2|5471.1|5465.1|5471.7|5465.7|5471.1|5465.1|2
1615553340000|2021-03-12 12:49:00|5471.6|5465.6|5470.1|5464.1|5472.6|5466.6|5470.1|5464.1|5
1615553350000|2021-03-12 12:49:10|5470.2|5464.2|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|11
1615553370000|2021-03-12 12:49:30|5470.7|5464.7|5470.6|5464.6|5470.7|5464.7|5470.6|5464.6|0
1615553390000|2021-03-12 12:49:50|5471.1|5465.1|5471.2|5465.2|5471.2|5465.2|5471.1|5465.1|1
1615553400000|2021-03-12 12:50:00|5471.1|5465.1|5470.1|5464.1|5471.1|5465.1|5470.1|5464.1|3
1615553410000|2021-03-12 12:50:10|5470.2|5464.2|5471.1|5465.1|5471.1|5465.1|5470.2|5464.2|4
1615553430000|2021-03-12 12:50:30|5470.6|5464.6|5470.1|5464.1|5470.6|5464.6|5470.1|5464.1|1
1615553440000|2021-03-12 12:50:40|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|1
1615553450000|2021-03-12 12:50:50|5469.7|5463.7|5470.1|5464.1|5470.1|5464.1|5469.7|5463.7|1
1615553470000|2021-03-12 12:51:10|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|0
1615553480000|2021-03-12 12:51:20|5469.1|5463.1|5470.6|5464.6|5470.6|5464.6|5469.1|5463.1|4
1615553490000|2021-03-12 12:51:30|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|0
1615553520000|2021-03-12 12:52:00|5469.6|5463.6|5470.1|5464.1|5470.1|5464.1|5469.6|5463.6|0
1615553540000|2021-03-12 12:52:20|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|1
1615553550000|2021-03-12 12:52:30|5471.1|5465.1|5467.6|5461.6|5471.1|5465.1|5467.6|5461.6|5
1615553610000|2021-03-12 12:53:30|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|0
1615553620000|2021-03-12 12:53:40|5466.6|5460.6|5467.6|5461.6|5467.6|5461.6|5466.1|5460.1|2
1615553640000|2021-03-12 12:54:00|5468.1|5462.1|5467.1|5461.1|5468.1|5462.1|5467.1|5461.1|1
1615553650000|2021-03-12 12:54:10|5467.6|5461.6|5467.1|5461.1|5467.6|5461.6|5467.1|5461.1|1
1615553660000|2021-03-12 12:54:20|5466.1|5460.1|5466.6|5460.6|5466.6|5460.6|5466.1|5460.1|4
1615553670000|2021-03-12 12:54:30|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1615553680000|2021-03-12 12:54:40|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615553690000|2021-03-12 12:54:50|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1615553700000|2021-03-12 12:55:00|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5466.6|5460.6|3
1615553720000|2021-03-12 12:55:20|5464.6|5458.6|5462.6|5456.6|5464.6|5458.6|5462.6|5456.6|4
1615553730000|2021-03-12 12:55:30|5462.1|5456.1|5463.1|5457.1|5463.1|5457.1|5462.1|5456.1|3
1615553740000|2021-03-12 12:55:40|5462.6|5456.6|5463.6|5457.6|5463.6|5457.6|5462.6|5456.6|1
1615553750000|2021-03-12 12:55:50|5463.1|5457.1|5462.6|5456.6|5463.1|5457.1|5462.6|5456.6|1
1615553760000|2021-03-12 12:56:00|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|4
1615553780000|2021-03-12 12:56:20|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|1
1615553790000|2021-03-12 12:56:30|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|1
1615553810000|2021-03-12 12:56:50|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|0
1615553820000|2021-03-12 12:57:00|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1615553830000|2021-03-12 12:57:10|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|0
1615553860000|2021-03-12 12:57:40|||||||||4
1615553880000|2021-03-12 12:58:00|||||||||5
1615553900000|2021-03-12 12:58:20|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1615553910000|2021-03-12 12:58:30|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|1
1615553950000|2021-03-12 12:59:10|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|1
1615553960000|2021-03-12 12:59:20|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|0
1615553970000|2021-03-12 12:59:30|5465.6|5459.6|5465.1|5459.1|5465.6|5459.6|5465.1|5459.1|1
1615553980000|2021-03-12 12:59:40|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|1
1615554000000|2021-03-12 13:00:00|5466.1|5460.1|5467.6|5461.6|5467.6|5461.6|5466.1|5460.1|7
1615554010000|2021-03-12 13:00:10|5466.6|5460.6|5464.6|5458.6|5466.6|5460.6|5464.6|5458.6|2
1615554020000|2021-03-12 13:00:20|5464.1|5458.1|5467.6|5461.6|5467.6|5461.6|5463.6|5457.6|7
1615554030000|2021-03-12 13:00:30|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|21
1615554040000|2021-03-12 13:00:40|5466.1|5460.1|5465.6|5459.6|5466.1|5460.1|5465.6|5459.6|2
1615554050000|2021-03-12 13:00:50|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|2
1615554060000|2021-03-12 13:01:00|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|1
1615554070000|2021-03-12 13:01:10|5468.1|5462.1|5467.6|5461.6|5468.1|5462.1|5467.6|5461.6|0
1615554080000|2021-03-12 13:01:20|5467.1|5461.1|5464.6|5458.6|5467.1|5461.1|5464.6|5458.6|8
1615554090000|2021-03-12 13:01:30|5465.1|5459.1|5466.6|5460.6|5466.6|5460.6|5464.6|5458.6|18
1615554110000|2021-03-12 13:01:50|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1615554120000|2021-03-12 13:02:00|5469.6|5463.6|5470.6|5464.6|5470.6|5464.6|5469.6|5463.6|4
1615554130000|2021-03-12 13:02:10|||||||||10
1615554150000|2021-03-12 13:02:30|5469.1|5463.1|5467.6|5461.6|5469.1|5463.1|5467.6|5461.6|15
1615554160000|2021-03-12 13:02:40|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5466.1|5460.1|20
1615554170000|2021-03-12 13:02:50|5467.1|5461.1|5464.6|5458.6|5467.1|5461.1|5464.6|5458.6|7
1615554190000|2021-03-12 13:03:10|5463.6|5457.6|5463.1|5457.1|5463.6|5457.6|5463.1|5457.1|3
1615554200000|2021-03-12 13:03:20|5463.6|5457.6|5463.1|5457.1|5463.6|5457.6|5463.1|5457.1|2
1615554210000|2021-03-12 13:03:30|5462.1|5456.1|5462.1|5456.1|5462.6|5456.6|5461.1|5455.1|27
1615554220000|2021-03-12 13:03:40|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|0
1615554230000|2021-03-12 13:03:50|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1615554240000|2021-03-12 13:04:00|5461.6|5455.6|5463.6|5457.6|5464.1|5458.1|5461.6|5455.6|20
1615554250000|2021-03-12 13:04:10|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|6
1615554260000|2021-03-12 13:04:20|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|9
1615554270000|2021-03-12 13:04:30|5464.1|5458.1|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|4
1615554290000|2021-03-12 13:04:50|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|8
1615554300000|2021-03-12 13:05:00|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|0
1615554330000|2021-03-12 13:05:30|5465.1|5459.1|5465.6|5459.6|5466.1|5460.1|5465.1|5459.1|1
1615554340000|2021-03-12 13:05:40|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|3
1615554350000|2021-03-12 13:05:50|5467.1|5461.1|5465.6|5459.6|5467.1|5461.1|5465.6|5459.6|25
1615554360000|2021-03-12 13:06:00|5465.1|5459.1|5464.6|5458.6|5465.1|5459.1|5464.6|5458.6|1
1615554390000|2021-03-12 13:06:30|5465.1|5459.1|5465.6|5459.6|5465.6|5459.6|5465.1|5459.1|0
1615554420000|2021-03-12 13:07:00|5465.1|5459.1|5464.6|5458.6|5465.1|5459.1|5464.6|5458.6|0
1615554430000|2021-03-12 13:07:10|5464.1|5458.1|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|1
1615554440000|2021-03-12 13:07:20|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.1|5456.1|6
1615554450000|2021-03-12 13:07:30|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|1
1615554460000|2021-03-12 13:07:40|5463.1|5457.1|5463.1|5457.1|5463.6|5457.6|5463.1|5457.1|0
1615554470000|2021-03-12 13:07:50|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|0
1615554480000|2021-03-12 13:08:00|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5
1615554490000|2021-03-12 13:08:10|5461.1|5455.1|5457.6|5451.6|5461.1|5455.1|5457.6|5451.6|19
1615554500000|2021-03-12 13:08:20|5457.1|5451.1|5457.6|5451.6|5457.6|5451.6|5457.1|5451.1|2
1615554510000|2021-03-12 13:08:30|5456.1|5450.1|5456.6|5450.6|5456.6|5450.6|5456.1|5450.1|11
1615554520000|2021-03-12 13:08:40|5457.6|5451.6|5456.6|5450.6|5457.6|5451.6|5456.6|5450.6|4
1615554530000|2021-03-12 13:08:50|5456.1|5450.1|5455.6|5449.6|5456.1|5450.1|5455.6|5449.6|6
1615554540000|2021-03-12 13:09:00|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|3
1615554550000|2021-03-12 13:09:10|5454.1|5448.1|5453.6|5447.6|5454.1|5448.1|5452.6|5446.6|0
1615554560000|2021-03-12 13:09:20|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|4
1615554570000|2021-03-12 13:09:30|5452.1|5446.1|5452.6|5446.6|5452.6|5446.6|5452.1|5446.1|1
1615554580000|2021-03-12 13:09:40|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|3
1615554590000|2021-03-12 13:09:50|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|0
1615554630000|2021-03-12 13:10:30|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1615554640000|2021-03-12 13:10:40|5452.1|5446.1|5452.6|5446.6|5452.6|5446.6|5452.1|5446.1|2
1615554650000|2021-03-12 13:10:50|5452.1|5446.1|5452.6|5446.6|5452.6|5446.6|5452.1|5446.1|2
1615554660000|2021-03-12 13:11:00|5453.1|5447.1|5454.1|5448.1|5454.1|5448.1|5453.1|5447.1|4
1615554670000|2021-03-12 13:11:10|5454.6|5448.6|5454.1|5448.1|5454.6|5448.6|5454.1|5448.1|2
1615554680000|2021-03-12 13:11:20|5452.1|5446.1|5453.1|5447.1|5453.1|5447.1|5452.1|5446.1|5
1615554690000|2021-03-12 13:11:30|5452.6|5446.6|5452.1|5446.1|5452.6|5446.6|5452.1|5446.1|0
1615554700000|2021-03-12 13:11:40|5452.6|5446.6|5452.6|5446.6|5453.1|5447.1|5451.1|5445.1|3
1615554710000|2021-03-12 13:11:50|||||||||1
1615554720000|2021-03-12 13:12:00|5452.1|5446.1|5451.6|5445.6|5452.1|5446.1|5451.6|5445.6|3
1615554730000|2021-03-12 13:12:10|5452.1|5446.1|5451.6|5445.6|5452.1|5446.1|5451.6|5445.6|2
1615554740000|2021-03-12 13:12:20|5451.1|5445.1|5451.6|5445.6|5451.6|5445.6|5451.1|5445.1|2
1615554750000|2021-03-12 13:12:30|5451.1|5445.1|5451.6|5445.6|5451.6|5445.6|5451.1|5445.1|1
1615554760000|2021-03-12 13:12:40|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1615554770000|2021-03-12 13:12:50|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|2
1615554780000|2021-03-12 13:13:00|5451.1|5445.1|5449.6|5443.6|5451.1|5445.1|5449.6|5443.6|13
1615554790000|2021-03-12 13:13:10|5449.1|5443.1|5449.6|5443.6|5449.6|5443.6|5449.1|5443.1|12
1615554800000|2021-03-12 13:13:20|5450.6|5444.6|5451.6|5445.6|5451.6|5445.6|5450.6|5444.6|11
1615554820000|2021-03-12 13:13:40|5451.1|5445.1|5451.6|5445.6|5452.1|5446.1|5451.1|5445.1|4
1615554830000|2021-03-12 13:13:50|5451.1|5445.1|5451.6|5445.6|5451.6|5445.6|5451.1|5445.1|1
1615554840000|2021-03-12 13:14:00|5451.1|5445.1|5451.6|5445.6|5451.6|5445.6|5451.1|5445.1|2
1615554860000|2021-03-12 13:14:20|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1615554870000|2021-03-12 13:14:30|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5
1615554890000|2021-03-12 13:14:50|5452.1|5446.1|5450.6|5444.6|5452.1|5446.1|5450.6|5444.6|4
1615554900000|2021-03-12 13:15:00|5450.1|5444.1|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|1
1615554910000|2021-03-12 13:15:10|5449.1|5443.1|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|2
1615554920000|2021-03-12 13:15:20|5449.6|5443.6|5449.1|5443.1|5450.1|5444.1|5449.1|5443.1|2
1615554930000|2021-03-12 13:15:30|5446.6|5440.6|5447.1|5441.1|5448.1|5442.1|5446.6|5440.6|39
1615554950000|2021-03-12 13:15:50|5446.6|5440.6|5446.1|5440.1|5446.6|5440.6|5446.1|5440.1|2
1615554960000|2021-03-12 13:16:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5
1615554980000|2021-03-12 13:16:20|5445.1|5439.1|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|2
1615555000000|2021-03-12 13:16:40|5446.1|5440.1|5447.1|5441.1|5447.1|5441.1|5446.1|5440.1|4
1615555010000|2021-03-12 13:16:50|||||||||1
1615555020000|2021-03-12 13:17:00|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|1
1615555050000|2021-03-12 13:17:30|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1615555060000|2021-03-12 13:17:40|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|3
1615555070000|2021-03-12 13:17:50|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.1|5441.1|2
1615555080000|2021-03-12 13:18:00|5448.1|5442.1|5448.6|5442.6|5449.1|5443.1|5448.1|5442.1|7
1615555090000|2021-03-12 13:18:10|5449.1|5443.1|5448.6|5442.6|5449.1|5443.1|5448.1|5442.1|2
1615555110000|2021-03-12 13:18:30|5447.6|5441.6|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|3
1615555120000|2021-03-12 13:18:40|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|2
1615555130000|2021-03-12 13:18:50|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|1
1615555140000|2021-03-12 13:19:00|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|2
1615555150000|2021-03-12 13:19:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1615555160000|2021-03-12 13:19:20|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|2
1615555170000|2021-03-12 13:19:30|5449.6|5443.6|5448.6|5442.6|5449.6|5443.6|5448.6|5442.6|15
1615555180000|2021-03-12 13:19:40|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.6|5441.6|0
1615555190000|2021-03-12 13:19:50|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|0
1615555200000|2021-03-12 13:20:00|5447.6|5441.6|5449.1|5443.1|5449.6|5443.6|5447.6|5441.6|1
1615555210000|2021-03-12 13:20:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1615555240000|2021-03-12 13:20:40|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|9
1615555250000|2021-03-12 13:20:50|5450.1|5444.1|5449.6|5443.6|5450.6|5444.6|5449.6|5443.6|1
1615555280000|2021-03-12 13:21:20|5450.1|5444.1|5450.6|5444.6|5450.6|5444.6|5450.1|5444.1|2
1615555290000|2021-03-12 13:21:30|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|3
1615555300000|2021-03-12 13:21:40|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|1
1615555310000|2021-03-12 13:21:50|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|2
1615555320000|2021-03-12 13:22:00|5451.1|5445.1|5449.6|5443.6|5451.1|5445.1|5449.6|5443.6|10
1615555340000|2021-03-12 13:22:20|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|2
1615555350000|2021-03-12 13:22:30|5449.1|5443.1|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|0
1615555360000|2021-03-12 13:22:40|5450.6|5444.6|5448.6|5442.6|5450.6|5444.6|5448.6|5442.6|8
1615555370000|2021-03-12 13:22:50|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|3
1615555380000|2021-03-12 13:23:00|||||||||1
1615555390000|2021-03-12 13:23:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|1
1615555400000|2021-03-12 13:23:20|5448.1|5442.1|5448.6|5442.6|5448.6|5442.6|5448.1|5442.1|2
1615555410000|2021-03-12 13:23:30|||||||||1
1615555430000|2021-03-12 13:23:50|5447.6|5441.6|5446.6|5440.6|5447.6|5441.6|5446.6|5440.6|2
1615555450000|2021-03-12 13:24:10|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5446.6|5440.6|1
1615555460000|2021-03-12 13:24:20|5448.6|5442.6|5448.6|5442.6|5449.1|5443.1|5448.1|5442.1|1
1615555470000|2021-03-12 13:24:30|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|0
1615555480000|2021-03-12 13:24:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|2
1615555490000|2021-03-12 13:24:50|5447.1|5441.1|5446.6|5440.6|5447.1|5441.1|5446.6|5440.6|11
1615555500000|2021-03-12 13:25:00|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1615555510000|2021-03-12 13:25:10|5445.6|5439.6|5446.6|5440.6|5446.6|5440.6|5445.6|5439.6|3
1615555530000|2021-03-12 13:25:30|||||||||1
1615555550000|2021-03-12 13:25:50|5447.1|5441.1|5445.6|5439.6|5447.1|5441.1|5445.6|5439.6|1
1615555560000|2021-03-12 13:26:00|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|2
1615555570000|2021-03-12 13:26:10|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1615555590000|2021-03-12 13:26:30|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1615555620000|2021-03-12 13:27:00|5445.6|5439.6|5447.1|5441.1|5447.6|5441.6|5445.6|5439.6|3
1615555630000|2021-03-12 13:27:10|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|2
1615555640000|2021-03-12 13:27:20|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|1
1615555660000|2021-03-12 13:27:40|||||||||4
1615555670000|2021-03-12 13:27:50|5448.1|5442.1|5446.1|5440.1|5448.1|5442.1|5445.6|5439.6|7
1615555680000|2021-03-12 13:28:00|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1615555690000|2021-03-12 13:28:10|5447.1|5441.1|5446.1|5440.1|5447.1|5441.1|5446.1|5440.1|2
1615555700000|2021-03-12 13:28:20|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|1
1615555710000|2021-03-12 13:28:30|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615555720000|2021-03-12 13:28:40|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1615555730000|2021-03-12 13:28:50|5447.6|5441.6|5446.6|5440.6|5447.6|5441.6|5446.6|5440.6|2
1615555750000|2021-03-12 13:29:10|5447.1|5441.1|5446.6|5440.6|5447.1|5441.1|5445.6|5439.6|2
1615555760000|2021-03-12 13:29:20|5445.6|5439.6|5446.6|5440.6|5446.6|5440.6|5445.6|5439.6|2
1615555770000|2021-03-12 13:29:30|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|1
1615555790000|2021-03-12 13:29:50|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|25
1615555800000|2021-03-12 13:30:00|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|8
1615555810000|2021-03-12 13:30:10|5447.1|5441.1|5448.1|5442.1|5448.6|5442.6|5447.1|5441.1|3
1615555820000|2021-03-12 13:30:20|5448.6|5442.6|5450.6|5444.6|5450.6|5444.6|5448.6|5442.6|12
1615555830000|2021-03-12 13:30:30|5449.6|5443.6|5448.1|5442.1|5449.6|5443.6|5448.1|5442.1|0
1615555840000|2021-03-12 13:30:40|5450.6|5444.6|5448.6|5442.6|5450.6|5444.6|5448.6|5442.6|6
1615555850000|2021-03-12 13:30:50|5448.1|5442.1|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|0
1615555860000|2021-03-12 13:31:00|5448.6|5442.6|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|0
1615555870000|2021-03-12 13:31:10|5448.6|5442.6|5447.6|5441.6|5449.1|5443.1|5447.6|5441.6|7
1615555880000|2021-03-12 13:31:20|5448.1|5442.1|5447.1|5441.1|5448.1|5442.1|5447.1|5441.1|3
1615555890000|2021-03-12 13:31:30|5446.6|5440.6|5446.1|5440.1|5446.6|5440.6|5445.6|5439.6|2
1615555900000|2021-03-12 13:31:40|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|2
1615555920000|2021-03-12 13:32:00|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1615555930000|2021-03-12 13:32:10|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|9
1615555940000|2021-03-12 13:32:20|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|0
1615555970000|2021-03-12 13:32:50|5444.1|5438.1|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|0
1615555980000|2021-03-12 13:33:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|1
1615555990000|2021-03-12 13:33:10|5445.1|5439.1|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|11
1615556000000|2021-03-12 13:33:20|5446.6|5440.6|5446.1|5440.1|5446.6|5440.6|5445.6|5439.6|6
1615556010000|2021-03-12 13:33:30|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.1|5440.1|9
1615556020000|2021-03-12 13:33:40|5447.1|5441.1|5446.6|5440.6|5447.6|5441.6|5446.6|5440.6|7
1615556030000|2021-03-12 13:33:50|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|1
1615556040000|2021-03-12 13:34:00|5447.1|5441.1|5447.6|5441.6|5449.6|5443.6|5447.1|5441.1|14
1615556050000|2021-03-12 13:34:10|5448.1|5442.1|5448.6|5442.6|5450.1|5444.1|5448.1|5442.1|16
1615556060000|2021-03-12 13:34:20|5448.1|5442.1|5447.6|5441.6|5449.1|5443.1|5447.6|5441.6|4
1615556090000|2021-03-12 13:34:50|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|10
1615556100000|2021-03-12 13:35:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1615556130000|2021-03-12 13:35:30|5446.1|5440.1|5448.6|5442.6|5449.1|5443.1|5446.1|5440.1|22
1615556140000|2021-03-12 13:35:40|5450.1|5444.1|5452.1|5446.1|5452.1|5446.1|5450.1|5444.1|13
1615556150000|2021-03-12 13:35:50|5451.6|5445.6|5451.6|5445.6|5452.6|5446.6|5451.6|5445.6|1
1615556160000|2021-03-12 13:36:00|5452.1|5446.1|5451.6|5445.6|5452.1|5446.1|5451.6|5445.6|2
1615556170000|2021-03-12 13:36:10|5452.1|5446.1|5447.6|5441.6|5452.1|5446.1|5447.6|5441.6|11
1615556180000|2021-03-12 13:36:20|5447.1|5441.1|5446.6|5440.6|5447.6|5441.6|5446.1|5440.1|4
1615556190000|2021-03-12 13:36:30|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1615556210000|2021-03-12 13:36:50|5447.1|5441.1|5446.1|5440.1|5448.1|5442.1|5444.1|5438.1|47
1615556220000|2021-03-12 13:37:00|5446.6|5440.6|5447.6|5441.6|5447.6|5441.6|5446.6|5440.6|4
1615556230000|2021-03-12 13:37:10|5445.6|5439.6|5444.1|5438.1|5445.6|5439.6|5444.1|5438.1|6
1615556240000|2021-03-12 13:37:20|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|16
1615556250000|2021-03-12 13:37:30|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|66
1615556260000|2021-03-12 13:37:40|5445.1|5439.1|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|14
1615556270000|2021-03-12 13:37:50|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615556280000|2021-03-12 13:38:00|5445.1|5439.1|5448.6|5442.6|5448.6|5442.6|5445.1|5439.1|13
1615556290000|2021-03-12 13:38:10|5448.1|5442.1|5448.6|5442.6|5448.6|5442.6|5448.1|5442.1|20
1615556300000|2021-03-12 13:38:20|5448.1|5442.1|5448.6|5442.6|5449.6|5443.6|5448.1|5442.1|12
1615556310000|2021-03-12 13:38:30|5448.1|5442.1|5449.6|5443.6|5450.6|5444.6|5448.1|5442.1|12
1615556320000|2021-03-12 13:38:40|5449.1|5443.1|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|28
1615556330000|2021-03-12 13:38:50|||||||||18
1615556340000|2021-03-12 13:39:00|||||||||7
1615556350000|2021-03-12 13:39:10|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|3
1615556360000|2021-03-12 13:39:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|1
1615556370000|2021-03-12 13:39:30|5450.6|5444.6|5448.6|5442.6|5450.6|5444.6|5448.6|5442.6|12
1615556380000|2021-03-12 13:39:40|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.6|5441.6|5
1615556390000|2021-03-12 13:39:50|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|2
1615556400000|2021-03-12 13:40:00|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1615556410000|2021-03-12 13:40:10|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|2
1615556420000|2021-03-12 13:40:20|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|0
1615556430000|2021-03-12 13:40:30|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|3
1615556440000|2021-03-12 13:40:40|5449.6|5443.6|5449.6|5443.6|5449.6|5443.6|5449.1|5443.1|1
1615556480000|2021-03-12 13:41:20|5449.1|5443.1|5449.6|5443.6|5449.6|5443.6|5449.1|5443.1|0
1615556490000|2021-03-12 13:41:30|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615556500000|2021-03-12 13:41:40|5450.6|5444.6|5454.1|5448.1|5454.6|5448.6|5450.6|5444.6|7
1615556510000|2021-03-12 13:41:50|5453.6|5447.6|5454.5|5448.5|5454.6|5448.6|5453.6|5447.6|48
1615556520000|2021-03-12 13:42:00|5455|5449|5453|5447|5455|5449|5453|5447|23
1615556530000|2021-03-12 13:42:10|5453.5|5447.5|5451|5445|5453.5|5447.5|5451|5445|5
1615556540000|2021-03-12 13:42:20|5450.5|5444.5|5447.5|5441.5|5450.5|5444.5|5447.5|5441.5|12
1615556560000|2021-03-12 13:42:40|5448|5442|5447|5441|5448|5442|5447|5441|8
1615556570000|2021-03-12 13:42:50|5448|5442|5449|5443|5449.5|5443.5|5448|5442|26
1615556580000|2021-03-12 13:43:00|5449.5|5443.5|5449.5|5443.5|5450.5|5444.5|5448.5|5442.5|22
1615556590000|2021-03-12 13:43:10|5448|5442|5448|5442|5448|5442|5448|5442|10
1615556600000|2021-03-12 13:43:20|5449|5443|5448.5|5442.5|5449|5443|5448.5|5442.5|18
1615556610000|2021-03-12 13:43:30|5450.5|5444.5|5450.5|5444.5|5451|5445|5450.5|5444.5|23
1615556620000|2021-03-12 13:43:40|5450|5444|5449.5|5443.5|5450|5444|5449.5|5443.5|3
1615556630000|2021-03-12 13:43:50|5450|5444|5451.5|5445.5|5451.5|5445.5|5449.5|5443.5|72
1615556640000|2021-03-12 13:44:00|5452.5|5446.5|5451|5445|5452.5|5446.5|5451|5445|2
1615556650000|2021-03-12 13:44:10|5451.5|5445.5|5449.5|5443.5|5451.5|5445.5|5448|5442|5
1615556660000|2021-03-12 13:44:20|5449|5443|5450|5444|5451|5445|5449|5443|2
1615556670000|2021-03-12 13:44:30|||||||||1
1615556680000|2021-03-12 13:44:40|5451|5445|5450|5444|5451|5445|5450|5444|4
1615556690000|2021-03-12 13:44:50|||||||||1
1615559400000|2021-03-12 14:30:00|5447.5|5441.5|5441.5|5435.5|5447.5|5441.5|5438.1|5432.1|313
1615559410000|2021-03-12 14:30:10|5442.5|5436.5|5440.5|5434.5|5445.5|5439.5|5440.5|5434.5|70
1615559420000|2021-03-12 14:30:20|5440|5434|5440.5|5434.5|5440.5|5434.5|5432.5|5426.5|81
1615559430000|2021-03-12 14:30:30|5440|5434|5443|5437|5443|5437|5440|5434|16
1615559440000|2021-03-12 14:30:40|5442.5|5436.5|5437|5431|5442.5|5436.5|5436.5|5430.5|21
1615559450000|2021-03-12 14:30:50|5437.5|5431.5|5429.5|5423.5|5437.5|5431.5|5427|5421|70
1615559460000|2021-03-12 14:31:00|5430|5424|5427.5|5421.5|5433|5427|5427|5421|95
1615559470000|2021-03-12 14:31:10|5427|5421|5420.5|5414.5|5427|5421|5418.5|5412.5|41
1615559480000|2021-03-12 14:31:20|5419.5|5413.5|5414|5408|5419.5|5413.5|5412|5406|94
1615559490000|2021-03-12 14:31:30|5413|5407|5415.5|5409.5|5416|5410|5410|5404|30
1615559500000|2021-03-12 14:31:40|5416|5410|5413.5|5407.5|5416.5|5410.5|5413.5|5407.5|17
1615559510000|2021-03-12 14:31:50|5413|5407|5416.5|5410.5|5417|5411|5412|5406|34
1615559520000|2021-03-12 14:32:00|5415.5|5409.5|5415.5|5409.5|5416|5410|5412.5|5406.5|69
1615559530000|2021-03-12 14:32:10|5414.5|5408.5|5416|5410|5418|5412|5414.5|5408.5|27
1615559540000|2021-03-12 14:32:20|5415.5|5409.5|5420|5414|5420|5414|5415.5|5409.5|97
1615559550000|2021-03-12 14:32:30|5418|5412|5419.5|5413.5|5420|5414|5416|5410|33
1615559560000|2021-03-12 14:32:40|5419|5413|5421.5|5415.5|5421.5|5415.5|5418.5|5412.5|29
1615559570000|2021-03-12 14:32:50|5420.5|5414.5|5429|5423|5431.5|5425.5|5419|5413|81
1615559580000|2021-03-12 14:33:00|5428|5422|5427.5|5421.5|5429|5423|5424|5418|77
1615559590000|2021-03-12 14:33:10|5427|5421|5429.5|5423.5|5430|5424|5427|5421|17
1615559600000|2021-03-12 14:33:20|5430|5424|5427.5|5421.5|5430|5424|5427.5|5421.5|23
1615559610000|2021-03-12 14:33:30|5428|5422|5426.5|5420.5|5429|5423|5425|5419|24
1615559620000|2021-03-12 14:33:40|5426|5420|5429.5|5423.5|5429.5|5423.5|5426|5420|26
1615559630000|2021-03-12 14:33:50|5429|5423|5428|5422|5429|5423|5428|5422|7
1615559640000|2021-03-12 14:34:00|5425.5|5419.5|5424.5|5418.5|5428|5422|5423|5417|27
1615559650000|2021-03-12 14:34:10|5425|5419|5424.5|5418.5|5425.5|5419.5|5424.5|5418.5|18
1615559660000|2021-03-12 14:34:20|5425|5419|5427|5421|5427|5421|5425|5419|23
1615559670000|2021-03-12 14:34:30|5426.5|5420.5|5428|5422|5428|5422|5426|5420|8
1615559680000|2021-03-12 14:34:40|5426|5420|5431.5|5425.5|5431.5|5425.5|5426|5420|37
1615559690000|2021-03-12 14:34:50|5430.5|5424.5|5430.5|5424.5|5431.5|5425.5|5430|5424|6
1615559700000|2021-03-12 14:35:00|5430|5424|5430|5424|5431.5|5425.5|5429|5423|22
1615559710000|2021-03-12 14:35:10|5429.5|5423.5|5427|5421|5430|5424|5425|5419|22
1615559720000|2021-03-12 14:35:20|5428|5422|5425.5|5419.5|5429|5423|5423|5417|47
1615559730000|2021-03-12 14:35:30|5425|5419|5427.5|5421.5|5428|5422|5425|5419|21
1615559740000|2021-03-12 14:35:40|5428|5422|5426.5|5420.5|5428|5422|5426|5420|13
1615559750000|2021-03-12 14:35:50|5426|5420|5424|5418|5426.5|5420.5|5423|5417|24
1615559760000|2021-03-12 14:36:00|5423.5|5417.5|5421|5415|5424|5418|5421|5415|24
1615559770000|2021-03-12 14:36:10|5418.5|5412.5|5417|5411|5418.5|5412.5|5417|5411|15
1615559780000|2021-03-12 14:36:20|5417.5|5411.5|5414.5|5408.5|5417.5|5411.5|5414.5|5408.5|95
1615559790000|2021-03-12 14:36:30|5414|5408|5415|5409|5415|5409|5414|5408|62
1615559800000|2021-03-12 14:36:40|5416|5410|5416|5410|5418|5412|5415|5409|94
1615559810000|2021-03-12 14:36:50|5417|5411|5414|5408|5417|5411|5414|5408|20
1615559820000|2021-03-12 14:37:00|5413.5|5407.5|5408.5|5402.5|5413.5|5407.5|5408|5402|54
1615559830000|2021-03-12 14:37:10|5409|5403|5412|5406|5412|5406|5409|5403|53
1615559840000|2021-03-12 14:37:20|5411.5|5405.5|5410|5404|5412|5406|5410|5404|31
1615559850000|2021-03-12 14:37:30|5410.5|5404.5|5409.5|5403.5|5413|5407|5409|5403|92
1615559860000|2021-03-12 14:37:40|5410.5|5404.5|5409.5|5403.5|5410.5|5404.5|5409|5403|21
1615559870000|2021-03-12 14:37:50|5410.5|5404.5|5405.5|5399.5|5412|5406|5404|5398|138
1615559880000|2021-03-12 14:38:00|5405|5399|5406|5400|5406.5|5400.5|5404|5398|62
1615559890000|2021-03-12 14:38:10|5406.5|5400.5|5408.5|5402.5|5409|5403|5405.5|5399.5|26
1615559900000|2021-03-12 14:38:20|5408|5402|5405.5|5399.5|5409|5403|5405|5399|42
1615559910000|2021-03-12 14:38:30|5405|5399|5407.5|5401.5|5408|5402|5405|5399|30
1615559920000|2021-03-12 14:38:40|5407|5401|5407.5|5401.5|5407.5|5401.5|5405.5|5399.5|19
1615559930000|2021-03-12 14:38:50|5407|5401|5406|5400|5409.5|5403.5|5406|5400|30
1615559940000|2021-03-12 14:39:00|5405|5399|5404.5|5398.5|5405|5399|5404|5398|44
1615559950000|2021-03-12 14:39:10|5404|5398|5404|5398|5404|5398|5403.5|5397.5|11
1615559960000|2021-03-12 14:39:20|5405|5399|5405|5399|5405|5399|5404.5|5398.5|12
1615559970000|2021-03-12 14:39:30|5404.5|5398.5|5403|5397|5404.5|5398.5|5403|5397|46
1615559980000|2021-03-12 14:39:40|5402|5396|5399|5393|5402|5396|5398|5392|51
1615559990000|2021-03-12 14:39:50|5398|5392|5398.5|5392.5|5399|5393|5398|5392|32
1615560000000|2021-03-12 14:40:00|5398|5392|5397.5|5391.5|5398.5|5392.5|5397|5391|43
1615560010000|2021-03-12 14:40:10|5397|5391|5398|5392|5399|5393|5397|5391|29
1615560020000|2021-03-12 14:40:20|5400.5|5394.5|5404.5|5398.5|5407.5|5401.5|5400.5|5394.5|65
1615560030000|2021-03-12 14:40:30|5405.5|5399.5|5404.5|5398.5|5406.5|5400.5|5402.5|5396.5|19
1615560040000|2021-03-12 14:40:40|5403.5|5397.5|5407|5401|5407|5401|5403|5397|18
1615560050000|2021-03-12 14:40:50|5407.5|5401.5|5408|5402|5408|5402|5406|5400|33
1615560060000|2021-03-12 14:41:00|5407|5401|5403|5397|5407|5401|5402.5|5396.5|38
1615560070000|2021-03-12 14:41:10|5402.5|5396.5|5408|5402|5409|5403|5402.5|5396.5|18
1615560080000|2021-03-12 14:41:20|5409|5403|5407|5401|5412|5406|5407|5401|94
1615560090000|2021-03-12 14:41:30|5408|5402|5404|5398|5411|5405|5404|5398|30
1615560100000|2021-03-12 14:41:40|5403.5|5397.5|5405|5399|5405|5399|5403|5397|20
1615560110000|2021-03-12 14:41:50|5406|5400|5402.5|5396.5|5406|5400|5402.5|5396.5|17
1615560120000|2021-03-12 14:42:00|5402|5396|5400.5|5394.5|5402.5|5396.5|5400|5394|9
1615560130000|2021-03-12 14:42:10|5401|5395|5400.5|5394.5|5403|5397|5400|5394|30
1615560140000|2021-03-12 14:42:20|5401|5395|5399.5|5393.5|5401|5395|5398.5|5392.5|33
1615560150000|2021-03-12 14:42:30|5399|5393|5400|5394|5400|5394|5399|5393|16
1615560160000|2021-03-12 14:42:40|5401|5395|5402|5396|5402|5396|5401|5395|56
1615560170000|2021-03-12 14:42:50|5403|5397|5403.5|5397.5|5403.5|5397.5|5402|5396|16
1615560180000|2021-03-12 14:43:00|5403|5397|5403.5|5397.5|5403.5|5397.5|5400.5|5394.5|15
1615560190000|2021-03-12 14:43:10|5406|5400|5405.5|5399.5|5407|5401|5405.5|5399.5|7
1615560200000|2021-03-12 14:43:20|5406|5400|5408.5|5402.5|5409|5403|5404|5398|30
1615560210000|2021-03-12 14:43:30|5408|5402|5408|5402|5410|5404|5407|5401|31
1615560220000|2021-03-12 14:43:40|5408.5|5402.5|5412|5406|5412|5406|5408|5402|66
1615560230000|2021-03-12 14:43:50|5411.5|5405.5|5409.5|5403.5|5411.5|5405.5|5409.5|5403.5|23
1615560240000|2021-03-12 14:44:00|5409|5403|5408|5402|5409|5403|5407.5|5401.5|10
1615560250000|2021-03-12 14:44:10|5407|5401|5407.5|5401.5|5407.5|5401.5|5406.5|5400.5|14
1615560260000|2021-03-12 14:44:20|5408|5402|5408|5402|5408|5402|5408|5402|3
1615560270000|2021-03-12 14:44:30|5407|5401|5408|5402|5408|5402|5407|5401|33
1615560280000|2021-03-12 14:44:40|5407.5|5401.5|5409|5403|5411.5|5405.5|5407.5|5401.5|35
1615560290000|2021-03-12 14:44:50|5410.5|5404.5|5411|5405|5411|5405|5409.5|5403.5|11
1615560300000|2021-03-12 14:45:00|5410.5|5404.5|5411.5|5405.5|5411.5|5405.5|5410|5404|22
1615560310000|2021-03-12 14:45:10|5412|5406|5412|5406|5412|5406|5412|5406|0
1615560320000|2021-03-12 14:45:20|5411|5405|5410.5|5404.5|5411|5405|5410|5404|23
1615560330000|2021-03-12 14:45:30|5409.5|5403.5|5403.5|5397.5|5409.5|5403.5|5403.5|5397.5|31
1615560340000|2021-03-12 14:45:40|5405|5399|5406|5400|5407|5401|5405|5399|15
1615560350000|2021-03-12 14:45:50|5407|5401|5409|5403|5409|5403|5406.5|5400.5|14
1615560360000|2021-03-12 14:46:00|5408.5|5402.5|5405|5399|5408.5|5402.5|5405|5399|20
1615560370000|2021-03-12 14:46:10|5406|5400|5410|5404|5410|5404|5406|5400|25
1615560380000|2021-03-12 14:46:20|5410.5|5404.5|5408.5|5402.5|5411|5405|5408.5|5402.5|8
1615560390000|2021-03-12 14:46:30|5409.5|5403.5|5411|5405|5411|5405|5409|5403|10
1615560400000|2021-03-12 14:46:40|5411.5|5405.5|5413|5407|5413.5|5407.5|5411.5|5405.5|12
1615560410000|2021-03-12 14:46:50|5412|5406|5413|5407|5413|5407|5411.5|5405.5|56
1615560420000|2021-03-12 14:47:00|5413.5|5407.5|5414.5|5408.5|5415.5|5409.5|5413|5407|17
1615560430000|2021-03-12 14:47:10|5413|5407|5413.5|5407.5|5415|5409|5413|5407|46
1615560440000|2021-03-12 14:47:20|5414|5408|5416.5|5410.5|5416.5|5410.5|5413|5407|24
1615560450000|2021-03-12 14:47:30|5417|5411|5420.4|5414.4|5420.4|5414.4|5416.5|5410.5|56
1615560460000|2021-03-12 14:47:40|5420.9|5414.9|5422.4|5416.4|5423.4|5417.4|5420.9|5414.9|50
1615560470000|2021-03-12 14:47:50|5423.4|5417.4|5423.9|5417.9|5423.9|5417.9|5421.9|5415.9|23
1615560480000|2021-03-12 14:48:00|5423.4|5417.4|5427.9|5421.9|5427.9|5421.9|5422.9|5416.9|51
1615560490000|2021-03-12 14:48:10|5427.4|5421.4|5430.9|5424.9|5430.9|5424.9|5427.4|5421.4|40
1615560500000|2021-03-12 14:48:20|||||||||62
1615560510000|2021-03-12 14:48:30|5431.4|5425.4|5437.9|5431.9|5437.9|5431.9|5431.4|5425.4|52
1615560520000|2021-03-12 14:48:40|5437.4|5431.4|5433.9|5427.9|5438.4|5432.4|5433.9|5427.9|41
1615560530000|2021-03-12 14:48:50|5432.9|5426.9|5434.9|5428.9|5434.9|5428.9|5430.9|5424.9|34
1615560540000|2021-03-12 14:49:00|5436.4|5430.4|5435.9|5429.9|5437.4|5431.4|5435.4|5429.4|51
1615560550000|2021-03-12 14:49:10|5435.4|5429.4|5437.9|5431.9|5437.9|5431.9|5435.4|5429.4|12
1615560560000|2021-03-12 14:49:20|5437.4|5431.4|5443.9|5437.9|5444.9|5438.9|5436.4|5430.4|31
1615560570000|2021-03-12 14:49:30|5444.4|5438.4|5445.4|5439.4|5446.4|5440.4|5443.9|5437.9|27
1615560580000|2021-03-12 14:49:40|5445.9|5439.9|5444.9|5438.9|5446.4|5440.4|5442.9|5436.9|20
1615560590000|2021-03-12 14:49:50|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|8
1615560600000|2021-03-12 14:50:00|5444.9|5438.9|5450.4|5444.4|5453.9|5447.9|5444.9|5438.9|73
1615560610000|2021-03-12 14:50:10|5451.4|5445.4|5450.4|5444.4|5452.9|5446.9|5449.9|5443.9|43
1615560620000|2021-03-12 14:50:20|5449.9|5443.9|5449.4|5443.4|5450.9|5444.9|5447.9|5441.9|30
1615560630000|2021-03-12 14:50:30|5449.9|5443.9|5447.4|5441.4|5449.9|5443.9|5446.4|5440.4|20
1615560640000|2021-03-12 14:50:40|5446.4|5440.4|5445.4|5439.4|5446.4|5440.4|5444.9|5438.9|6
1615560650000|2021-03-12 14:50:50|5443.9|5437.9|5444.9|5438.9|5445.9|5439.9|5443.9|5437.9|15
1615560660000|2021-03-12 14:51:00|5446.9|5440.9|5451.9|5445.9|5451.9|5445.9|5446.4|5440.4|41
1615560670000|2021-03-12 14:51:10|5449.9|5443.9|5448.9|5442.9|5450.4|5444.4|5448.4|5442.4|16
1615560680000|2021-03-12 14:51:20|5449.4|5443.4|5447.9|5441.9|5450.4|5444.4|5447.9|5441.9|12
1615560690000|2021-03-12 14:51:30|5448.4|5442.4|5450.9|5444.9|5451.9|5445.9|5448.4|5442.4|38
1615560700000|2021-03-12 14:51:40|5450.4|5444.4|5449.9|5443.9|5451.4|5445.4|5449.9|5443.9|19
1615560710000|2021-03-12 14:51:50|5450.4|5444.4|5448.9|5442.9|5451.4|5445.4|5448.9|5442.9|18
1615560720000|2021-03-12 14:52:00|5449.4|5443.4|5450.4|5444.4|5451.9|5445.9|5449.4|5443.4|18
1615560730000|2021-03-12 14:52:10|5449.9|5443.9|5450.9|5444.9|5451.9|5445.9|5449.9|5443.9|2
1615560740000|2021-03-12 14:52:20|5450.4|5444.4|5452.4|5446.4|5452.9|5446.9|5450.4|5444.4|14
1615560750000|2021-03-12 14:52:30|5451.9|5445.9|5448.4|5442.4|5451.9|5445.9|5447.9|5441.9|22
1615560760000|2021-03-12 14:52:40|5447.9|5441.9|5447.4|5441.4|5447.9|5441.9|5445.4|5439.4|15
1615560770000|2021-03-12 14:52:50|5447.9|5441.9|5446.9|5440.9|5447.9|5441.9|5445.4|5439.4|15
1615560780000|2021-03-12 14:53:00|5447.4|5441.4|5450.4|5444.4|5450.4|5444.4|5447.4|5441.4|20
1615560790000|2021-03-12 14:53:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5448.9|5442.9|12
1615560800000|2021-03-12 14:53:20|5449.9|5443.9|5448.4|5442.4|5450.4|5444.4|5447.4|5441.4|8
1615560810000|2021-03-12 14:53:30|5447.9|5441.9|5446.9|5440.9|5449.4|5443.4|5446.9|5440.9|20
1615560820000|2021-03-12 14:53:40|5447.9|5441.9|5447.9|5441.9|5448.4|5442.4|5447.4|5441.4|14
1615560830000|2021-03-12 14:53:50|5446.9|5440.9|5447.4|5441.4|5447.4|5441.4|5445.4|5439.4|20
1615560840000|2021-03-12 14:54:00|5446.9|5440.9|5448.4|5442.4|5448.9|5442.9|5445.9|5439.9|19
1615560850000|2021-03-12 14:54:10|5447.9|5441.9|5447.4|5441.4|5448.4|5442.4|5446.4|5440.4|17
1615560860000|2021-03-12 14:54:20|5447.9|5441.9|5450.4|5444.4|5450.9|5444.9|5446.9|5440.9|14
1615560870000|2021-03-12 14:54:30|5449.9|5443.9|5450.4|5444.4|5450.4|5444.4|5449.9|5443.9|0
1615560880000|2021-03-12 14:54:40|5449.9|5443.9|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|6
1615560890000|2021-03-12 14:54:50|5450.9|5444.9|5449.9|5443.9|5451.9|5445.9|5449.9|5443.9|25
1615560900000|2021-03-12 14:55:00|5449.4|5443.4|5438.9|5432.9|5449.4|5443.4|5437.4|5431.4|95
1615560910000|2021-03-12 14:55:10|5438.4|5432.4|5442.4|5436.4|5442.4|5436.4|5435.4|5429.4|52
1615560920000|2021-03-12 14:55:20|5441.9|5435.9|5445.4|5439.4|5446.9|5440.9|5441.9|5435.9|43
1615560930000|2021-03-12 14:55:30|5448.4|5442.4|5448.4|5442.4|5449.9|5443.9|5447.4|5441.4|79
1615560940000|2021-03-12 14:55:40|5448.9|5442.9|5445.9|5439.9|5448.9|5442.9|5445.9|5439.9|7
1615560950000|2021-03-12 14:55:50|5446.4|5440.4|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|8
1615560960000|2021-03-12 14:56:00|5445.4|5439.4|5447.4|5441.4|5447.9|5441.9|5445.4|5439.4|13
1615560970000|2021-03-12 14:56:10|5446.9|5440.9|5449.9|5443.9|5449.9|5443.9|5446.9|5440.9|16
1615560980000|2021-03-12 14:56:20|5449.4|5443.4|5452.9|5446.9|5452.9|5446.9|5448.4|5442.4|18
1615560990000|2021-03-12 14:56:30|5451.9|5445.9|5452.4|5446.4|5452.4|5446.4|5451.4|5445.4|12
1615561000000|2021-03-12 14:56:40|5451.9|5445.9|5450.9|5444.9|5452.4|5446.4|5450.9|5444.9|22
1615561010000|2021-03-12 14:56:50|||||||||23
1615561020000|2021-03-12 14:57:00|5453.9|5447.9|5453.9|5447.9|5454.9|5448.9|5453.9|5447.9|62
1615561030000|2021-03-12 14:57:10|||||||||37
1615561040000|2021-03-12 14:57:20|5454.4|5448.4|5449.9|5443.9|5454.4|5448.4|5446.9|5440.9|84
1615561050000|2021-03-12 14:57:30|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5449.9|5443.9|10
1615561060000|2021-03-12 14:57:40|5451.4|5445.4|5448.4|5442.4|5451.4|5445.4|5446.9|5440.9|12
1615561070000|2021-03-12 14:57:50|5448.9|5442.9|5447.9|5441.9|5448.9|5442.9|5447.4|5441.4|7
1615561080000|2021-03-12 14:58:00|5448.4|5442.4|5448.9|5442.9|5451.4|5445.4|5448.4|5442.4|30
1615561090000|2021-03-12 14:58:10|5447.9|5441.9|5449.9|5443.9|5449.9|5443.9|5447.9|5441.9|10
1615561100000|2021-03-12 14:58:20|5449.4|5443.4|5449.9|5443.9|5449.9|5443.9|5448.4|5442.4|13
1615561110000|2021-03-12 14:58:30|5448.9|5442.9|5447.4|5441.4|5448.9|5442.9|5447.4|5441.4|10
1615561120000|2021-03-12 14:58:40|5446.9|5440.9|5447.4|5441.4|5447.9|5441.9|5446.9|5440.9|9
1615561130000|2021-03-12 14:58:50|||||||||1
1615561140000|2021-03-12 14:59:00|5446.9|5440.9|5443.9|5437.9|5447.9|5441.9|5443.9|5437.9|26
1615561150000|2021-03-12 14:59:10|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|28
1615561160000|2021-03-12 14:59:20|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5440.4|5434.4|8
1615561170000|2021-03-12 14:59:30|5445.4|5439.4|5446.9|5440.9|5446.9|5440.9|5445.4|5439.4|27
1615561180000|2021-03-12 14:59:40|5447.9|5441.9|5448.4|5442.4|5449.9|5443.9|5447.9|5441.9|6
1615561190000|2021-03-12 14:59:50|||||||||9
1615561200000|2021-03-12 15:00:00|5447.9|5441.9|5446.4|5440.4|5447.9|5441.9|5446.4|5440.4|9
1615561210000|2021-03-12 15:00:10|5445.9|5439.9|5444.9|5438.9|5445.9|5439.9|5444.9|5438.9|0
1615561220000|2021-03-12 15:00:20|5444.4|5438.4|5443.4|5437.4|5444.4|5438.4|5443.4|5437.4|4
1615561230000|2021-03-12 15:00:30|5442.9|5436.9|5442.4|5436.4|5443.4|5437.4|5441.9|5435.9|6
1615561240000|2021-03-12 15:00:40|5442.9|5436.9|5444.9|5438.9|5444.9|5438.9|5442.9|5436.9|6
1615561250000|2021-03-12 15:00:50|5444.4|5438.4|5444.9|5438.9|5444.9|5438.9|5443.9|5437.9|3
1615561260000|2021-03-12 15:01:00|5445.4|5439.4|5442.9|5436.9|5445.4|5439.4|5442.9|5436.9|22
1615561270000|2021-03-12 15:01:10|5443.4|5437.4|5444.4|5438.4|5445.9|5439.9|5443.4|5437.4|25
1615561280000|2021-03-12 15:01:20|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5443.9|5437.9|8
1615561290000|2021-03-12 15:01:30|5443.9|5437.9|5442.4|5436.4|5444.9|5438.9|5442.4|5436.4|13
1615561300000|2021-03-12 15:01:40|5442.9|5436.9|5443.4|5437.4|5443.9|5437.9|5442.9|5436.9|7
1615561310000|2021-03-12 15:01:50|5443.9|5437.9|5443.4|5437.4|5445.9|5439.9|5443.4|5437.4|41
1615561320000|2021-03-12 15:02:00|5442.9|5436.9|5443.4|5437.4|5443.4|5437.4|5442.9|5436.9|7
1615561330000|2021-03-12 15:02:10|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|8
1615561340000|2021-03-12 15:02:20|5444.4|5438.4|5440.4|5434.4|5444.4|5438.4|5439.9|5433.9|22
1615561350000|2021-03-12 15:02:30|5439.4|5433.4|5437.9|5431.9|5439.4|5433.4|5437.9|5431.9|34
1615561360000|2021-03-12 15:02:40|5438.4|5432.4|5441.4|5435.4|5441.4|5435.4|5437.9|5431.9|10
1615561370000|2021-03-12 15:02:50|5440.9|5434.9|5441.4|5435.4|5441.4|5435.4|5440.9|5434.9|11
1615561380000|2021-03-12 15:03:00|5441.9|5435.9|5445.4|5439.4|5445.9|5439.9|5441.9|5435.9|13
1615561390000|2021-03-12 15:03:10|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5444.9|5438.9|10
1615561400000|2021-03-12 15:03:20|5444.9|5438.9|5444.4|5438.4|5445.4|5439.4|5444.4|5438.4|10
1615561410000|2021-03-12 15:03:30|||||||||5
1615561420000|2021-03-12 15:03:40|5444.9|5438.9|5446.4|5440.4|5446.4|5440.4|5444.4|5438.4|14
1615561430000|2021-03-12 15:03:50|5446.9|5440.9|5447.9|5441.9|5447.9|5441.9|5446.9|5440.9|8
1615561440000|2021-03-12 15:04:00|5448.9|5442.9|5449.4|5443.4|5449.9|5443.9|5448.9|5442.9|27
1615561450000|2021-03-12 15:04:10|5449.9|5443.9|5448.9|5442.9|5449.9|5443.9|5447.9|5441.9|4
1615561460000|2021-03-12 15:04:20|5449.4|5443.4|5449.9|5443.9|5449.9|5443.9|5448.9|5442.9|9
1615561470000|2021-03-12 15:04:30|5450.4|5444.4|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|12
1615561480000|2021-03-12 15:04:40|5449.9|5443.9|5450.4|5444.4|5450.4|5444.4|5449.9|5443.9|4
1615561490000|2021-03-12 15:04:50|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|2
1615561500000|2021-03-12 15:05:00|5449.4|5443.4|5441.4|5435.4|5449.4|5443.4|5441.4|5435.4|98
1615561510000|2021-03-12 15:05:10|5448.9|5442.9|5449.9|5443.9|5449.9|5443.9|5448.9|5442.9|14
1615561520000|2021-03-12 15:05:20|5450.4|5444.4|5451.4|5445.4|5451.4|5445.4|5450.4|5444.4|49
1615561530000|2021-03-12 15:05:30|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|2
1615561540000|2021-03-12 15:05:40|5451.9|5445.9|5452.9|5446.9|5452.9|5446.9|5451.9|5445.9|12
1615561550000|2021-03-12 15:05:50|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5451.9|5445.9|11
1615561560000|2021-03-12 15:06:00|5451.4|5445.4|5452.9|5446.9|5452.9|5446.9|5450.4|5444.4|10
1615561570000|2021-03-12 15:06:10|5453.4|5447.4|5452.4|5446.4|5456.9|5450.9|5451.9|5445.9|43
1615561580000|2021-03-12 15:06:20|5452.9|5446.9|5453.9|5447.9|5453.9|5447.9|5451.9|5445.9|13
1615561590000|2021-03-12 15:06:30|5453.4|5447.4|5454.4|5448.4|5454.4|5448.4|5453.4|5447.4|6
1615561600000|2021-03-12 15:06:40|5453.9|5447.9|5451.9|5445.9|5453.9|5447.9|5451.9|5445.9|10
1615561610000|2021-03-12 15:06:50|5454.3|5448.3|5455.4|5449.4|5455.4|5449.4|5454.3|5448.3|19
1615561620000|2021-03-12 15:07:00|5456.4|5450.4|5457.4|5451.4|5457.9|5451.9|5455.4|5449.4|8
1615561630000|2021-03-12 15:07:10|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|18
1615561640000|2021-03-12 15:07:20|5457.9|5451.9|5458.9|5452.9|5458.9|5452.9|5457.9|5451.9|20
1615561650000|2021-03-12 15:07:30|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|8
1615561660000|2021-03-12 15:07:40|5458.8|5452.8|5458.4|5452.4|5458.9|5452.9|5458.4|5452.4|10
1615561670000|2021-03-12 15:07:50|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|3
1615561690000|2021-03-12 15:08:10|5458.9|5452.9|5463.4|5457.4|5464.9|5458.9|5458.9|5452.9|21
1615561700000|2021-03-12 15:08:20|5462.9|5456.9|5466.4|5460.4|5467.3|5461.3|5462.9|5456.9|27
1615561710000|2021-03-12 15:08:30|5465.9|5459.9|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|7
1615561720000|2021-03-12 15:08:40|5465.9|5459.9|5470.9|5464.9|5470.9|5464.9|5465.9|5459.9|40
1615561730000|2021-03-12 15:08:50|5471.4|5465.4|5471.4|5465.4|5472.4|5466.4|5469.4|5463.4|31
1615561740000|2021-03-12 15:09:00|5471.9|5465.9|5468.4|5462.4|5471.9|5465.9|5468.4|5462.4|34
1615561750000|2021-03-12 15:09:10|5468.9|5462.9|5466.9|5460.9|5468.9|5462.9|5466.9|5460.9|26
1615561760000|2021-03-12 15:09:20|5467.4|5461.4|5460.9|5454.9|5467.4|5461.4|5459.9|5453.9|40
1615561770000|2021-03-12 15:09:30|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|6
1615561780000|2021-03-12 15:09:40|5460.4|5454.4|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|6
1615561790000|2021-03-12 15:09:50|5458.9|5452.9|5459.9|5453.9|5459.9|5453.9|5458.4|5452.4|8
1615561800000|2021-03-12 15:10:00|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|37
1615561810000|2021-03-12 15:10:10|5456.4|5450.4|5456.4|5450.4|5456.9|5450.9|5454.9|5448.9|15
1615561820000|2021-03-12 15:10:20|5455.9|5449.9|5454.9|5448.9|5456.4|5450.4|5454.9|5448.9|9
1615561830000|2021-03-12 15:10:30|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5449.9|5443.9|15
1615561840000|2021-03-12 15:10:40|5452.4|5446.4|5452.4|5446.4|5453.4|5447.4|5452.4|5446.4|12
1615561850000|2021-03-12 15:10:50|5451.9|5445.9|5449.9|5443.9|5452.9|5446.9|5448.9|5442.9|17
1615561860000|2021-03-12 15:11:00|5450.4|5444.4|5448.9|5442.9|5450.4|5444.4|5448.4|5442.4|19
1615561870000|2021-03-12 15:11:10|5447.4|5441.4|5446.9|5440.9|5447.4|5441.4|5446.4|5440.4|8
1615561880000|2021-03-12 15:11:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5443.9|5437.9|17
1615561890000|2021-03-12 15:11:30|5446.4|5440.4|5448.4|5442.4|5448.4|5442.4|5446.4|5440.4|14
1615561900000|2021-03-12 15:11:40|5448.9|5442.9|5449.9|5443.9|5450.4|5444.4|5448.9|5442.9|3
1615561910000|2021-03-12 15:11:50|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|4
1615561920000|2021-03-12 15:12:00|5451.4|5445.4|5451.4|5445.4|5451.9|5445.9|5451.4|5445.4|5
1615561930000|2021-03-12 15:12:10|5452.9|5446.9|5452.4|5446.4|5452.9|5446.9|5452.4|5446.4|16
1615561940000|2021-03-12 15:12:20|5453.4|5447.4|5454.4|5448.4|5454.4|5448.4|5453.4|5447.4|2
1615561950000|2021-03-12 15:12:30|5453.4|5447.4|5456.4|5450.4|5456.4|5450.4|5453.4|5447.4|23
1615561960000|2021-03-12 15:12:40|5455.9|5449.9|5456.4|5450.4|5456.4|5450.4|5455.4|5449.4|8
1615561970000|2021-03-12 15:12:50|5455.9|5449.9|5456.4|5450.4|5456.4|5450.4|5455.9|5449.9|4
1615561980000|2021-03-12 15:13:00|5456.9|5450.9|5458.4|5452.4|5458.9|5452.9|5456.9|5450.9|16
1615561990000|2021-03-12 15:13:10|5459.4|5453.4|5458.4|5452.4|5459.4|5453.4|5458.4|5452.4|7
1615562000000|2021-03-12 15:13:20|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.9|5451.9|7
1615562010000|2021-03-12 15:13:30|5454.9|5448.9|5452.4|5446.4|5454.9|5448.9|5451.9|5445.9|17
1615562020000|2021-03-12 15:13:40|5453.4|5447.4|5453.4|5447.4|5453.9|5447.9|5453.4|5447.4|7
1615562030000|2021-03-12 15:13:50|5453.9|5447.9|5454.4|5448.4|5454.4|5448.4|5453.9|5447.9|1
1615562040000|2021-03-12 15:14:00|5453.9|5447.9|5452.9|5446.9|5453.9|5447.9|5452.9|5446.9|2
1615562050000|2021-03-12 15:14:10|5451.9|5445.9|5452.4|5446.4|5452.4|5446.4|5450.9|5444.9|9
1615562060000|2021-03-12 15:14:20|5451.4|5445.4|5453.4|5447.4|5453.4|5447.4|5451.4|5445.4|32
1615562070000|2021-03-12 15:14:30|5453.9|5447.9|5454.4|5448.4|5454.4|5448.4|5453.9|5447.9|3
1615562080000|2021-03-12 15:14:40|5453.9|5447.9|5452.4|5446.4|5454.4|5448.4|5452.4|5446.4|0
1615562090000|2021-03-12 15:14:50|5451.4|5445.4|5452.4|5446.4|5452.4|5446.4|5451.4|5445.4|12
1615562100000|2021-03-12 15:15:00|||||||||1
1615562110000|2021-03-12 15:15:10|5452.9|5446.9|5455.4|5449.4|5456.4|5450.4|5452.4|5446.4|61
1615562120000|2021-03-12 15:15:20|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|12
1615562130000|2021-03-12 15:15:30|5454.9|5448.9|5455.4|5449.4|5455.4|5449.4|5454.9|5448.9|1
1615562140000|2021-03-12 15:15:40|5455.9|5449.9|5457.9|5451.9|5457.9|5451.9|5455.9|5449.9|11
1615562150000|2021-03-12 15:15:50|5458.4|5452.4|5459.4|5453.4|5460.4|5454.4|5458.4|5452.4|15
1615562160000|2021-03-12 15:16:00|5458.4|5452.4|5457.4|5451.4|5458.9|5452.9|5457.4|5451.4|4
1615562170000|2021-03-12 15:16:10|||||||||1
1615562180000|2021-03-12 15:16:20|5455.9|5449.9|5456.4|5450.4|5456.9|5450.9|5455.9|5449.9|10
1615562190000|2021-03-12 15:16:30|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5455.9|5449.9|3
1615562200000|2021-03-12 15:16:40|5458.4|5452.4|5458.9|5452.9|5459.9|5453.9|5458.4|5452.4|12
1615562210000|2021-03-12 15:16:50|5459.9|5453.9|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|10
1615562220000|2021-03-12 15:17:00|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.4|5452.4|9
1615562230000|2021-03-12 15:17:10|5459.9|5453.9|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|6
1615562240000|2021-03-12 15:17:20|5458.4|5452.4|5458.4|5452.4|5458.9|5452.9|5458.4|5452.4|8
1615562250000|2021-03-12 15:17:30|5457.9|5451.9|5459.4|5453.4|5459.4|5453.4|5457.9|5451.9|6
1615562260000|2021-03-12 15:17:40|5459.9|5453.9|5459.9|5453.9|5459.9|5453.9|5458.9|5452.9|2
1615562270000|2021-03-12 15:17:50|||||||||4
1615562280000|2021-03-12 15:18:00|5458.9|5452.9|5458.4|5452.4|5458.9|5452.9|5458.4|5452.4|5
1615562290000|2021-03-12 15:18:10|||||||||4
1615562300000|2021-03-12 15:18:20|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.4|5452.4|13
1615562310000|2021-03-12 15:18:30|5459.3|5453.3|5458.4|5452.4|5459.3|5453.3|5458.4|5452.4|1
1615562320000|2021-03-12 15:18:40|5458.8|5452.8|5459.4|5453.4|5459.9|5453.9|5458.4|5452.4|5
1615562330000|2021-03-12 15:18:50|5459.9|5453.9|5462.4|5456.4|5462.8|5456.8|5459.4|5453.4|44
1615562340000|2021-03-12 15:19:00|5462.9|5456.9|5463.8|5457.8|5463.9|5457.9|5462.9|5456.9|1
1615562350000|2021-03-12 15:19:10|5461.9|5455.9|5463.3|5457.3|5463.3|5457.3|5461.9|5455.9|14
1615562360000|2021-03-12 15:19:20|5463.4|5457.4|5462.3|5456.3|5463.8|5457.8|5460.4|5454.4|25
1615562370000|2021-03-12 15:19:30|5463.3|5457.3|5457.8|5451.8|5463.8|5457.8|5457.8|5451.8|19
1615562380000|2021-03-12 15:19:40|5458.3|5452.3|5462.3|5456.3|5462.8|5456.8|5458.3|5452.3|24
1615562390000|2021-03-12 15:19:50|5461.8|5455.8|5462.3|5456.3|5462.3|5456.3|5460.3|5454.3|3
1615562400000|2021-03-12 15:20:00|5461.8|5455.8|5462.8|5456.8|5462.8|5456.8|5461.8|5455.8|3
1615562410000|2021-03-12 15:20:10|5462.3|5456.3|5461.3|5455.3|5462.3|5456.3|5461.3|5455.3|7
1615562420000|2021-03-12 15:20:20|5460.8|5454.8|5459.8|5453.8|5461.3|5455.3|5459.8|5453.8|7
1615562430000|2021-03-12 15:20:30|5458.8|5452.8|5457.3|5451.3|5458.8|5452.8|5457.3|5451.3|11
1615562440000|2021-03-12 15:20:40|5456.3|5450.3|5455.3|5449.3|5456.3|5450.3|5455.3|5449.3|12
1615562450000|2021-03-12 15:20:50|5454.8|5448.8|5457.3|5451.3|5457.3|5451.3|5453.8|5447.8|10
1615562460000|2021-03-12 15:21:00|5458.3|5452.3|5461.8|5455.8|5462.3|5456.3|5458.3|5452.3|8
1615562470000|2021-03-12 15:21:10|5461.3|5455.3|5460.3|5454.3|5461.3|5455.3|5459.8|5453.8|14
1615562480000|2021-03-12 15:21:20|5461.8|5455.8|5462.3|5456.3|5462.3|5456.3|5461.8|5455.8|5
1615562490000|2021-03-12 15:21:30|5462.8|5456.8|5463.3|5457.3|5464.8|5458.8|5462.8|5456.8|18
1615562500000|2021-03-12 15:21:40|5464.3|5458.3|5463.8|5457.8|5464.8|5458.8|5463.8|5457.8|2
1615562510000|2021-03-12 15:21:50|5464.3|5458.3|5465.3|5459.3|5465.3|5459.3|5463.3|5457.3|29
1615562520000|2021-03-12 15:22:00|5464.3|5458.3|5464.3|5458.3|5464.8|5458.8|5463.8|5457.8|7
1615562530000|2021-03-12 15:22:10|5463.3|5457.3|5464.8|5458.8|5465.3|5459.3|5463.3|5457.3|3
1615562540000|2021-03-12 15:22:20|5464.3|5458.3|5465.3|5459.3|5465.3|5459.3|5464.3|5458.3|9
1615562550000|2021-03-12 15:22:30|5465.8|5459.8|5463.3|5457.3|5465.8|5459.8|5463.3|5457.3|13
1615562560000|2021-03-12 15:22:40|||||||||1
1615562570000|2021-03-12 15:22:50|5462.8|5456.8|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|3
1615562580000|2021-03-12 15:23:00|5463.8|5457.8|5464.3|5458.3|5464.3|5458.3|5463.3|5457.3|7
1615562590000|2021-03-12 15:23:10|5464.8|5458.8|5463.3|5457.3|5464.8|5458.8|5463.3|5457.3|7
1615562600000|2021-03-12 15:23:20|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|3
1615562610000|2021-03-12 15:23:30|5463.3|5457.3|5460.3|5454.3|5463.3|5457.3|5460.3|5454.3|14
1615562620000|2021-03-12 15:23:40|5459.8|5453.8|5462.3|5456.3|5462.3|5456.3|5459.8|5453.8|14
1615562630000|2021-03-12 15:23:50|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|12
1615562640000|2021-03-12 15:24:00|5461.8|5455.8|5463.8|5457.8|5463.8|5457.8|5461.8|5455.8|4
1615562650000|2021-03-12 15:24:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|7
1615562660000|2021-03-12 15:24:20|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|7
1615562670000|2021-03-12 15:24:30|5465.8|5459.8|5464.3|5458.3|5466.3|5460.3|5464.3|5458.3|16
1615562680000|2021-03-12 15:24:40|5465.3|5459.3|5467.3|5461.3|5467.8|5461.8|5465.3|5459.3|41
1615562690000|2021-03-12 15:24:50|5467.8|5461.8|5467.3|5461.3|5467.8|5461.8|5466.8|5460.8|12
1615562700000|2021-03-12 15:25:00|5466.3|5460.3|5473.3|5467.3|5473.8|5467.8|5466.3|5460.3|67
1615562710000|2021-03-12 15:25:10|5473.8|5467.8|5472.8|5466.8|5473.8|5467.8|5472.8|5466.8|29
1615562720000|2021-03-12 15:25:20|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5470.8|5464.8|15
1615562730000|2021-03-12 15:25:30|5471.8|5465.8|5472.3|5466.3|5472.3|5466.3|5471.3|5465.3|7
1615562740000|2021-03-12 15:25:40|5471.8|5465.8|5471.8|5465.8|5472.8|5466.8|5471.8|5465.8|12
1615562750000|2021-03-12 15:25:50|5472.8|5466.8|5473.8|5467.8|5473.8|5467.8|5472.8|5466.8|9
1615562760000|2021-03-12 15:26:00|5472.8|5466.8|5473.3|5467.3|5473.3|5467.3|5472.8|5466.8|22
1615562770000|2021-03-12 15:26:10|5472.8|5466.8|5472.8|5466.8|5473.8|5467.8|5472.8|5466.8|6
1615562780000|2021-03-12 15:26:20|5473.3|5467.3|5474.3|5468.3|5474.3|5468.3|5473.3|5467.3|20
1615562790000|2021-03-12 15:26:30|5475.8|5469.8|5476.3|5470.3|5476.3|5470.3|5475.8|5469.8|28
1615562800000|2021-03-12 15:26:40|5475.8|5469.8|5474.3|5468.3|5475.8|5469.8|5474.3|5468.3|12
1615562810000|2021-03-12 15:26:50|5475.3|5469.3|5476.3|5470.3|5476.3|5470.3|5475.3|5469.3|17
1615562820000|2021-03-12 15:27:00|5475.8|5469.8|5476.8|5470.8|5477.8|5471.8|5475.8|5469.8|36
1615562830000|2021-03-12 15:27:10|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|13
1615562840000|2021-03-12 15:27:20|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|19
1615562850000|2021-03-12 15:27:30|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|0
1615562860000|2021-03-12 15:27:40|5471.3|5465.3|5470.3|5464.3|5471.3|5465.3|5469.8|5463.8|6
1615562870000|2021-03-12 15:27:50|5469.8|5463.8|5471.3|5465.3|5471.8|5465.8|5469.3|5463.3|10
1615562880000|2021-03-12 15:28:00|5470.8|5464.8|5472.3|5466.3|5472.3|5466.3|5470.3|5464.3|5
1615562890000|2021-03-12 15:28:10|5472.8|5466.8|5472.3|5466.3|5472.8|5466.8|5472.3|5466.3|30
1615562900000|2021-03-12 15:28:20|||||||||7
1615562910000|2021-03-12 15:28:30|5473.3|5467.3|5473.8|5467.8|5473.8|5467.8|5472.8|5466.8|10
1615562920000|2021-03-12 15:28:40|5472.3|5466.3|5470.8|5464.8|5472.3|5466.3|5470.8|5464.8|6
1615562930000|2021-03-12 15:28:50|5471.3|5465.3|5472.3|5466.3|5472.3|5466.3|5471.3|5465.3|4
1615562940000|2021-03-12 15:29:00|5471.8|5465.8|5474.3|5468.3|5474.3|5468.3|5471.8|5465.8|13
1615562950000|2021-03-12 15:29:10|5473.8|5467.8|5475.8|5469.8|5475.8|5469.8|5473.8|5467.8|13
1615562960000|2021-03-12 15:29:20|5476.8|5470.8|5477.3|5471.3|5477.3|5471.3|5476.8|5470.8|33
1615562970000|2021-03-12 15:29:30|5478.8|5472.8|5478.3|5472.3|5478.8|5472.8|5477.8|5471.8|16
1615562980000|2021-03-12 15:29:40|5478.8|5472.8|5475.3|5469.3|5478.8|5472.8|5475.3|5469.3|26
1615562990000|2021-03-12 15:29:50|5474.8|5468.8|5475.3|5469.3|5476.8|5470.8|5474.8|5468.8|14
1615563000000|2021-03-12 15:30:00|5476.3|5470.3|5474.3|5468.3|5476.3|5470.3|5474.3|5468.3|15
1615563010000|2021-03-12 15:30:10|5473.8|5467.8|5475.8|5469.8|5475.8|5469.8|5473.8|5467.8|27
1615563020000|2021-03-12 15:30:20|5475.3|5469.3|5474.3|5468.3|5475.8|5469.8|5474.3|5468.3|8
1615563030000|2021-03-12 15:30:30|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5472.8|5466.8|2
1615563040000|2021-03-12 15:30:40|5473.3|5467.3|5474.3|5468.3|5475.3|5469.3|5471.8|5465.8|22
1615563050000|2021-03-12 15:30:50|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5474.8|5468.8|5
1615563060000|2021-03-12 15:31:00|5474.8|5468.8|5476.8|5470.8|5477.3|5471.3|5474.8|5468.8|4
1615563070000|2021-03-12 15:31:10|5477.8|5471.8|5475.8|5469.8|5477.8|5471.8|5475.8|5469.8|69
1615563080000|2021-03-12 15:31:20|||||||||13
1615563090000|2021-03-12 15:31:30|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|5474.3|5468.3|19
1615563100000|2021-03-12 15:31:40|5475.3|5469.3|5474.8|5468.8|5475.8|5469.8|5474.8|5468.8|18
1615563110000|2021-03-12 15:31:50|5475.3|5469.3|5477.3|5471.3|5478.3|5472.3|5475.3|5469.3|43
1615563120000|2021-03-12 15:32:00|5477.8|5471.8|5479.8|5473.8|5479.8|5473.8|5477.8|5471.8|4
1615563130000|2021-03-12 15:32:10|5478.8|5472.8|5478.3|5472.3|5478.8|5472.8|5478.3|5472.3|11
1615563140000|2021-03-12 15:32:20|5477.8|5471.8|5480.8|5474.8|5480.8|5474.8|5477.8|5471.8|12
1615563150000|2021-03-12 15:32:30|5481.8|5475.8|5478.8|5472.8|5481.8|5475.8|5478.8|5472.8|39
1615563160000|2021-03-12 15:32:40|5479.3|5473.3|5479.3|5473.3|5480.3|5474.3|5477.8|5471.8|12
1615563170000|2021-03-12 15:32:50|5479.8|5473.8|5478.3|5472.3|5480.3|5474.3|5478.3|5472.3|16
1615563180000|2021-03-12 15:33:00|5478.8|5472.8|5478.3|5472.3|5478.8|5472.8|5477.8|5471.8|14
1615563190000|2021-03-12 15:33:10|5478.8|5472.8|5481.3|5475.3|5481.8|5475.8|5478.8|5472.8|19
1615563200000|2021-03-12 15:33:20|5481.8|5475.8|5479.3|5473.3|5482.8|5476.8|5478.8|5472.8|21
1615563210000|2021-03-12 15:33:30|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5479.3|5473.3|4
1615563220000|2021-03-12 15:33:40|5479.3|5473.3|5479.8|5473.8|5480.3|5474.3|5479.3|5473.3|7
1615563230000|2021-03-12 15:33:50|5479.3|5473.3|5478.3|5472.3|5479.3|5473.3|5478.3|5472.3|12
1615563240000|2021-03-12 15:34:00|5478.8|5472.8|5480.3|5474.3|5482.3|5476.3|5478.8|5472.8|43
1615563250000|2021-03-12 15:34:10|5480.8|5474.8|5480.3|5474.3|5481.8|5475.8|5479.8|5473.8|38
1615563260000|2021-03-12 15:34:20|5479.8|5473.8|5479.3|5473.3|5480.3|5474.3|5478.3|5472.3|13
1615563270000|2021-03-12 15:34:30|5478.8|5472.8|5479.3|5473.3|5479.8|5473.8|5478.8|5472.8|3
1615563280000|2021-03-12 15:34:40|5481.3|5475.3|5482.3|5476.3|5482.3|5476.3|5481.3|5475.3|15
1615563290000|2021-03-12 15:34:50|5481.8|5475.8|5481.8|5475.8|5482.8|5476.8|5481.8|5475.8|6
1615563300000|2021-03-12 15:35:00|5482.3|5476.3|5478.8|5472.8|5482.3|5476.3|5478.8|5472.8|25
1615563310000|2021-03-12 15:35:10|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5478.8|5472.8|8
1615563320000|2021-03-12 15:35:20|5478.8|5472.8|5479.8|5473.8|5479.8|5473.8|5478.8|5472.8|12
1615563330000|2021-03-12 15:35:30|5479.3|5473.3|5477.3|5471.3|5479.8|5473.8|5476.8|5470.8|17
1615563340000|2021-03-12 15:35:40|5478.3|5472.3|5478.3|5472.3|5478.8|5472.8|5476.8|5470.8|6
1615563350000|2021-03-12 15:35:50|5478.8|5472.8|5478.8|5472.8|5479.3|5473.3|5478.8|5472.8|3
1615563360000|2021-03-12 15:36:00|5477.8|5471.8|5477.3|5471.3|5477.8|5471.8|5477.3|5471.3|9
1615563370000|2021-03-12 15:36:10|5477.8|5471.8|5478.3|5472.3|5478.3|5472.3|5477.8|5471.8|9
1615563380000|2021-03-12 15:36:20|5478.8|5472.8|5479.3|5473.3|5479.3|5473.3|5478.8|5472.8|6
1615563390000|2021-03-12 15:36:30|5480.8|5474.8|5482.3|5476.3|5482.3|5476.3|5480.8|5474.8|14
1615563400000|2021-03-12 15:36:40|5481.8|5475.8|5480.3|5474.3|5482.8|5476.8|5480.3|5474.3|15
1615563410000|2021-03-12 15:36:50|||||||||2
1615563420000|2021-03-12 15:37:00|5480.8|5474.8|5481.8|5475.8|5481.8|5475.8|5479.8|5473.8|14
1615563430000|2021-03-12 15:37:10|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|3
1615563440000|2021-03-12 15:37:20|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|15
1615563450000|2021-03-12 15:37:30|5482.8|5476.8|5483.8|5477.8|5483.8|5477.8|5482.8|5476.8|17
1615563460000|2021-03-12 15:37:40|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.3|5478.3|17
1615563470000|2021-03-12 15:37:50|5485.8|5479.8|5486.3|5480.3|5487.8|5481.8|5485.8|5479.8|109
1615563480000|2021-03-12 15:38:00|5486.8|5480.8|5487.3|5481.3|5487.8|5481.8|5485.8|5479.8|46
1615563490000|2021-03-12 15:38:10|5486.8|5480.8|5488.3|5482.3|5488.8|5482.8|5486.8|5480.8|15
1615563500000|2021-03-12 15:38:20|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|9
1615563510000|2021-03-12 15:38:30|5489.8|5483.8|5488.8|5482.8|5490.8|5484.8|5488.8|5482.8|37
1615563520000|2021-03-12 15:38:40|5489.8|5483.8|5489.8|5483.8|5490.3|5484.3|5489.8|5483.8|7
1615563530000|2021-03-12 15:38:50|5488.8|5482.8|5486.8|5480.8|5489.8|5483.8|5485.8|5479.8|25
1615563540000|2021-03-12 15:39:00|5486.3|5480.3|5490.3|5484.3|5490.8|5484.8|5485.8|5479.8|51
1615563550000|2021-03-12 15:39:10|5490.8|5484.8|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|58
1615563560000|2021-03-12 15:39:20|5489.8|5483.8|5489.8|5483.8|5490.3|5484.3|5488.8|5482.8|33
1615563570000|2021-03-12 15:39:30|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5488.8|5482.8|13
1615563580000|2021-03-12 15:39:40|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|5
1615563590000|2021-03-12 15:39:50|5490.3|5484.3|5489.8|5483.8|5490.3|5484.3|5489.8|5483.8|3
1615563600000|2021-03-12 15:40:00|5490.8|5484.8|5488.8|5482.8|5490.8|5484.8|5488.8|5482.8|20
1615563610000|2021-03-12 15:40:10|||||||||10
1615563620000|2021-03-12 15:40:20|||||||||11
1615563630000|2021-03-12 15:40:30|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5488.8|5482.8|100
1615563640000|2021-03-12 15:40:40|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|16
1615563650000|2021-03-12 15:40:50|5488.3|5482.3|5489.3|5483.3|5489.3|5483.3|5488.3|5482.3|6
1615563660000|2021-03-12 15:41:00|5488.8|5482.8|5487.8|5481.8|5488.8|5482.8|5487.8|5481.8|5
1615563670000|2021-03-12 15:41:10|||||||||5
1615563680000|2021-03-12 15:41:20|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|14
1615563690000|2021-03-12 15:41:30|5488.8|5482.8|5489.3|5483.3|5489.8|5483.8|5488.8|5482.8|5
1615563700000|2021-03-12 15:41:40|5488.8|5482.8|5488.8|5482.8|5489.3|5483.3|5488.3|5482.3|11
1615563710000|2021-03-12 15:41:50|5488.3|5482.3|5486.8|5480.8|5488.8|5482.8|5486.8|5480.8|20
1615563720000|2021-03-12 15:42:00|5487.3|5481.3|5487.8|5481.8|5487.8|5481.8|5486.8|5480.8|11
1615563730000|2021-03-12 15:42:10|5488.8|5482.8|5489.8|5483.8|5489.8|5483.8|5488.8|5482.8|15
1615563740000|2021-03-12 15:42:20|5490.3|5484.3|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|13
1615563750000|2021-03-12 15:42:30|5490.8|5484.8|5487.9|5481.9|5490.8|5484.8|5487.9|5481.9|63
1615563760000|2021-03-12 15:42:40|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|11
1615563770000|2021-03-12 15:42:50|5487.9|5481.9|5486.9|5480.9|5487.9|5481.9|5486.9|5480.9|9
1615563780000|2021-03-12 15:43:00|5486.4|5480.4|5485.9|5479.9|5486.4|5480.4|5484.9|5478.9|19
1615563790000|2021-03-12 15:43:10|5486.4|5480.4|5486.9|5480.9|5487.4|5481.4|5486.4|5480.4|1
1615563800000|2021-03-12 15:43:20|5486.4|5480.4|5486.9|5480.9|5486.9|5480.9|5485.9|5479.9|22
1615563810000|2021-03-12 15:43:30|5487.8|5481.8|5486.4|5480.4|5487.8|5481.8|5486.4|5480.4|8
1615563820000|2021-03-12 15:43:40|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.9|5480.9|3
1615563830000|2021-03-12 15:43:50|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|3
1615563840000|2021-03-12 15:44:00|5486.4|5480.4|5484.9|5478.9|5486.4|5480.4|5484.9|5478.9|4
1615563850000|2021-03-12 15:44:10|5483.9|5477.9|5485.3|5479.3|5485.3|5479.3|5483.8|5477.8|33
1615563860000|2021-03-12 15:44:20|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|2
1615563870000|2021-03-12 15:44:30|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|8
1615563880000|2021-03-12 15:44:40|5484.9|5478.9|5487.4|5481.4|5487.4|5481.4|5484.9|5478.9|3
1615563890000|2021-03-12 15:44:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|1
1615563900000|2021-03-12 15:45:00|5486.9|5480.9|5483.9|5477.9|5486.9|5480.9|5483.8|5477.8|37
1615563910000|2021-03-12 15:45:10|5482.9|5476.9|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|3
1615563920000|2021-03-12 15:45:20|5483.3|5477.3|5484.9|5478.9|5485.8|5479.8|5483.3|5477.3|13
1615563930000|2021-03-12 15:45:30|5485.3|5479.3|5483.9|5477.9|5486.9|5480.9|5483.9|5477.9|21
1615563940000|2021-03-12 15:45:40|5483.8|5477.8|5482.9|5476.9|5483.8|5477.8|5482.9|5476.9|7
1615563950000|2021-03-12 15:45:50|5483.8|5477.8|5483.9|5477.9|5483.9|5477.9|5483.8|5477.8|4
1615563960000|2021-03-12 15:46:00|5482.9|5476.9|5482.3|5476.3|5482.9|5476.9|5481.9|5475.9|20
1615563970000|2021-03-12 15:46:10|5481.9|5475.9|5482.9|5476.9|5482.9|5476.9|5481.9|5475.9|12
1615563980000|2021-03-12 15:46:20|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5482.9|5476.9|12
1615564000000|2021-03-12 15:46:40|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5482.9|5476.9|5
1615564010000|2021-03-12 15:46:50|5483.8|5477.8|5481.9|5475.9|5483.8|5477.8|5481.9|5475.9|6
1615564020000|2021-03-12 15:47:00|5482.3|5476.3|5481.9|5475.9|5482.9|5476.9|5481.4|5475.4|12
1615564030000|2021-03-12 15:47:10|5482.8|5476.8|5481.9|5475.9|5482.8|5476.8|5481.9|5475.9|9
1615564040000|2021-03-12 15:47:20|5481.8|5475.8|5480.8|5474.8|5481.8|5475.8|5480.8|5474.8|6
1615564050000|2021-03-12 15:47:30|5480.4|5474.4|5478.4|5472.4|5480.4|5474.4|5478.4|5472.4|28
1615564060000|2021-03-12 15:47:40|5477.9|5471.9|5476.8|5470.8|5477.9|5471.9|5474.3|5468.3|11
1615564070000|2021-03-12 15:47:50|5475.8|5469.8|5476.3|5470.3|5476.8|5470.8|5475.8|5469.8|74
1615564080000|2021-03-12 15:48:00|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5
1615564090000|2021-03-12 15:48:10|5476.3|5470.3|5475.8|5469.8|5476.3|5470.3|5475.8|5469.8|2
1615564100000|2021-03-12 15:48:20|5475.9|5469.9|5475.3|5469.3|5475.9|5469.9|5475.3|5469.3|23
1615564110000|2021-03-12 15:48:30|5475.4|5469.4|5477.8|5471.8|5477.8|5471.8|5475.4|5469.4|3
1615564120000|2021-03-12 15:48:40|5477.9|5471.9|5478.8|5472.8|5478.9|5472.9|5477.9|5471.9|14
1615564130000|2021-03-12 15:48:50|5479.8|5473.8|5479.9|5473.9|5479.9|5473.9|5479.8|5473.8|4
1615564140000|2021-03-12 15:49:00|5480.9|5474.9|5478.9|5472.9|5480.9|5474.9|5478.9|5472.9|17
1615564160000|2021-03-12 15:49:20|5479.8|5473.8|5482.4|5476.4|5482.8|5476.8|5479.8|5473.8|23
1615564170000|2021-03-12 15:49:30|5482.8|5476.8|5484.3|5478.3|5484.3|5478.3|5482.8|5476.8|13
1615564180000|2021-03-12 15:49:40|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|3
1615564190000|2021-03-12 15:49:50|5484.8|5478.8|5485.3|5479.3|5485.8|5479.8|5484.8|5478.8|17
1615564200000|2021-03-12 15:50:00|5485.8|5479.8|5484.3|5478.3|5485.8|5479.8|5484.3|5478.3|31
1615564210000|2021-03-12 15:50:10|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|16
1615564220000|2021-03-12 15:50:20|5483.8|5477.8|5484.3|5478.3|5485.3|5479.3|5483.8|5477.8|15
1615564230000|2021-03-12 15:50:30|5482.8|5476.8|5483.8|5477.8|5484.3|5478.3|5482.8|5476.8|21
1615564240000|2021-03-12 15:50:40|5483.3|5477.3|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|4
1615564250000|2021-03-12 15:50:50|5482.8|5476.8|5481.8|5475.8|5483.8|5477.8|5481.8|5475.8|9
1615564260000|2021-03-12 15:51:00|5482.3|5476.3|5481.3|5475.3|5482.3|5476.3|5481.3|5475.3|2
1615564270000|2021-03-12 15:51:10|||||||||5
1615564280000|2021-03-12 15:51:20|5480.8|5474.8|5482.8|5476.8|5482.8|5476.8|5479.3|5473.3|8
1615564290000|2021-03-12 15:51:30|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|19
1615564300000|2021-03-12 15:51:40|5482.8|5476.8|5484.3|5478.3|5484.3|5478.3|5482.8|5476.8|6
1615564310000|2021-03-12 15:51:50|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|2
1615564320000|2021-03-12 15:52:00|5483.8|5477.8|5483.3|5477.3|5484.3|5478.3|5482.8|5476.8|2
1615564330000|2021-03-12 15:52:10|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5482.8|5476.8|2
1615564340000|2021-03-12 15:52:20|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|2
1615564350000|2021-03-12 15:52:30|5481.8|5475.8|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|5
1615564360000|2021-03-12 15:52:40|5479.8|5473.8|5482.3|5476.3|5482.3|5476.3|5479.8|5473.8|9
1615564370000|2021-03-12 15:52:50|5483.3|5477.3|5484.8|5478.8|5484.8|5478.8|5483.3|5477.3|6
1615564380000|2021-03-12 15:53:00|5484.3|5478.3|5480.8|5474.8|5484.3|5478.3|5480.8|5474.8|18
1615564390000|2021-03-12 15:53:10|5481.8|5475.8|5482.3|5476.3|5482.8|5476.8|5481.8|5475.8|10
1615564400000|2021-03-12 15:53:20|||||||||1
1615564410000|2021-03-12 15:53:30|5482.8|5476.8|5481.3|5475.3|5482.8|5476.8|5481.3|5475.3|2
1615564420000|2021-03-12 15:53:40|5481.8|5475.8|5479.8|5473.8|5481.8|5475.8|5479.8|5473.8|5
1615564430000|2021-03-12 15:53:50|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|4
1615564440000|2021-03-12 15:54:00|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|3
1615564450000|2021-03-12 15:54:10|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|0
1615564460000|2021-03-12 15:54:20|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|4
1615564470000|2021-03-12 15:54:30|||||||||1
1615564480000|2021-03-12 15:54:40|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1615564490000|2021-03-12 15:54:50|||||||||1
1615564500000|2021-03-12 15:55:00|5479.9|5473.9|5479.8|5473.8|5480.3|5474.3|5479.3|5473.3|18
1615564510000|2021-03-12 15:55:10|5480.8|5474.8|5483.3|5477.3|5483.3|5477.3|5480.8|5474.8|21
1615564520000|2021-03-12 15:55:20|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|4
1615564530000|2021-03-12 15:55:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|4
1615564540000|2021-03-12 15:55:40|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5482.8|5476.8|4
1615564550000|2021-03-12 15:55:50|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|3
1615564560000|2021-03-12 15:56:00|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5481.8|5475.8|10
1615564570000|2021-03-12 15:56:10|5481.8|5475.8|5482.3|5476.3|5482.8|5476.8|5481.8|5475.8|2
1615564580000|2021-03-12 15:56:20|||||||||1
1615564600000|2021-03-12 15:56:40|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1615564610000|2021-03-12 15:56:50|5481.3|5475.3|5481.3|5475.3|5482.3|5476.3|5480.8|5474.8|10
1615564620000|2021-03-12 15:57:00|5480.8|5474.8|5480.3|5474.3|5481.8|5475.8|5479.8|5473.8|45
1615564630000|2021-03-12 15:57:10|5479.8|5473.8|5481.3|5475.3|5481.3|5475.3|5479.8|5473.8|23
1615564640000|2021-03-12 15:57:20|5481.8|5475.8|5482.8|5476.8|5482.8|5476.8|5481.8|5475.8|2
1615564650000|2021-03-12 15:57:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|6
1615564660000|2021-03-12 15:57:40|||||||||1
1615564670000|2021-03-12 15:57:50|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|7
1615564680000|2021-03-12 15:58:00|5482.3|5476.3|5482.3|5476.3|5482.8|5476.8|5481.8|5475.8|99
1615564690000|2021-03-12 15:58:10|5481.8|5475.8|5482.3|5476.3|5483.8|5477.8|5481.3|5475.3|27
1615564700000|2021-03-12 15:58:20|5482.4|5476.4|5483.3|5477.3|5483.8|5477.8|5482.4|5476.4|39
1615564710000|2021-03-12 15:58:30|5482.8|5476.8|5483.8|5477.8|5483.8|5477.8|5482.8|5476.8|8
1615564720000|2021-03-12 15:58:40|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|1
1615564730000|2021-03-12 15:58:50|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|3
1615564740000|2021-03-12 15:59:00|5483.3|5477.3|5482.3|5476.3|5483.8|5477.8|5482.3|5476.3|12
1615564750000|2021-03-12 15:59:10|5481.8|5475.8|5482.8|5476.8|5482.8|5476.8|5481.8|5475.8|6
1615564760000|2021-03-12 15:59:20|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|2
1615564770000|2021-03-12 15:59:30|5483.3|5477.3|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|6
1615564780000|2021-03-12 15:59:40|||||||||2
1615564790000|2021-03-12 15:59:50|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|3
1615564800000|2021-03-12 16:00:00|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|12
1615564810000|2021-03-12 16:00:10|5482.8|5476.8|5484.3|5478.3|5484.3|5478.3|5482.8|5476.8|9
1615564820000|2021-03-12 16:00:20|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5482.8|5476.8|5
1615564830000|2021-03-12 16:00:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|4
1615564840000|2021-03-12 16:00:40|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|3
1615564850000|2021-03-12 16:00:50|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5482.8|5476.8|2
1615564860000|2021-03-12 16:01:00|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|1
1615564870000|2021-03-12 16:01:10|5482.3|5476.3|5483.3|5477.3|5483.3|5477.3|5482.3|5476.3|7
1615564880000|2021-03-12 16:01:20|5484.3|5478.3|5485.8|5479.8|5485.8|5479.8|5484.3|5478.3|6
1615564890000|2021-03-12 16:01:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|6
1615564900000|2021-03-12 16:01:40|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1615564910000|2021-03-12 16:01:50|5487.8|5481.8|5488.3|5482.3|5488.3|5482.3|5487.3|5481.3|12
1615564920000|2021-03-12 16:02:00|5488.8|5482.8|5488.8|5482.8|5489.8|5483.8|5488.8|5482.8|21
1615564930000|2021-03-12 16:02:10|5489.8|5483.8|5491.8|5485.8|5491.8|5485.8|5489.8|5483.8|82
1615564940000|2021-03-12 16:02:20|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.3|5486.3|24
1615564950000|2021-03-12 16:02:30|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|12
1615564960000|2021-03-12 16:02:40|5493.8|5487.8|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|8
1615564970000|2021-03-12 16:02:50|5495.3|5489.3|5495.3|5489.3|5495.8|5489.8|5494.8|5488.8|19
1615564980000|2021-03-12 16:03:00|5494.8|5488.8|5495.8|5489.8|5495.8|5489.8|5494.8|5488.8|22
1615564990000|2021-03-12 16:03:10|5493.8|5487.8|5493.3|5487.3|5493.8|5487.8|5492.8|5486.8|29
1615565000000|2021-03-12 16:03:20|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5492.8|5486.8|6
1615565010000|2021-03-12 16:03:30|5494.8|5488.8|5493.3|5487.3|5494.8|5488.8|5493.3|5487.3|11
1615565020000|2021-03-12 16:03:40|5493.8|5487.8|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|2
1615565030000|2021-03-12 16:03:50|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5492.8|5486.8|4
1615565040000|2021-03-12 16:04:00|5494.3|5488.3|5495.3|5489.3|5495.8|5489.8|5494.3|5488.3|9
1615565050000|2021-03-12 16:04:10|5494.8|5488.8|5494.3|5488.3|5494.8|5488.8|5493.8|5487.8|1
1615565060000|2021-03-12 16:04:20|5494.8|5488.8|5495.3|5489.3|5495.3|5489.3|5494.8|5488.8|5
1615565070000|2021-03-12 16:04:30|||||||||7
1615565080000|2021-03-12 16:04:40|5495.8|5489.8|5495.3|5489.3|5495.8|5489.8|5495.3|5489.3|9
1615565090000|2021-03-12 16:04:50|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|6
1615565100000|2021-03-12 16:05:00|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.8|5487.8|7
1615565110000|2021-03-12 16:05:10|5494.3|5488.3|5494.3|5488.3|5494.8|5488.8|5493.8|5487.8|3
1615565120000|2021-03-12 16:05:20|5492.3|5486.3|5491.3|5485.3|5493.3|5487.3|5489.3|5483.3|37
1615565130000|2021-03-12 16:05:30|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|2
1615565140000|2021-03-12 16:05:40|5491.8|5485.8|5491.8|5485.8|5492.8|5486.8|5491.8|5485.8|4
1615565150000|2021-03-12 16:05:50|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|7
1615565160000|2021-03-12 16:06:00|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|12
1615565170000|2021-03-12 16:06:10|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|1
1615565180000|2021-03-12 16:06:20|5490.8|5484.8|5491.8|5485.8|5491.8|5485.8|5490.8|5484.8|1
1615565190000|2021-03-12 16:06:30|5492.8|5486.8|5491.3|5485.3|5493.3|5487.3|5489.3|5483.3|14
1615565200000|2021-03-12 16:06:40|5492.3|5486.3|5493.3|5487.3|5493.3|5487.3|5491.8|5485.8|6
1615565210000|2021-03-12 16:06:50|||||||||2
1615565220000|2021-03-12 16:07:00|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|2
1615565230000|2021-03-12 16:07:10|5493.3|5487.3|5492.8|5486.8|5493.3|5487.3|5492.8|5486.8|7
1615565240000|2021-03-12 16:07:20|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|4
1615565250000|2021-03-12 16:07:30|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|2
1615565260000|2021-03-12 16:07:40|5493.3|5487.3|5491.3|5485.3|5493.3|5487.3|5490.8|5484.8|8
1615565270000|2021-03-12 16:07:50|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5490.8|5484.8|1
1615565280000|2021-03-12 16:08:00|5490.8|5484.8|5491.3|5485.3|5491.8|5485.8|5490.8|5484.8|9
1615565290000|2021-03-12 16:08:10|||||||||1
1615565300000|2021-03-12 16:08:20|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1615565310000|2021-03-12 16:08:30|5489.8|5483.8|5491.8|5485.8|5491.8|5485.8|5489.8|5483.8|12
1615565320000|2021-03-12 16:08:40|5490.8|5484.8|5491.3|5485.3|5491.8|5485.8|5490.8|5484.8|12
1615565330000|2021-03-12 16:08:50|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|5
1615565340000|2021-03-12 16:09:00|5491.8|5485.8|5490.8|5484.8|5492.3|5486.3|5489.8|5483.8|25
1615565350000|2021-03-12 16:09:10|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|11
1615565360000|2021-03-12 16:09:20|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|5
1615565370000|2021-03-12 16:09:30|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|3
1615565380000|2021-03-12 16:09:40|5490.3|5484.3|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|7
1615565390000|2021-03-12 16:09:50|5489.8|5483.8|5488.8|5482.8|5489.8|5483.8|5488.3|5482.3|5
1615565400000|2021-03-12 16:10:00|5489.3|5483.3|5490.3|5484.3|5490.3|5484.3|5489.3|5483.3|10
1615565410000|2021-03-12 16:10:10|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|2
1615565420000|2021-03-12 16:10:20|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|12
1615565430000|2021-03-12 16:10:30|5489.8|5483.8|5489.3|5483.3|5489.8|5483.8|5488.8|5482.8|2
1615565440000|2021-03-12 16:10:40|||||||||2
1615565450000|2021-03-12 16:10:50|5489.8|5483.8|5491.3|5485.3|5491.3|5485.3|5489.8|5483.8|2
1615565460000|2021-03-12 16:11:00|5492.3|5486.3|5492.8|5486.8|5492.8|5486.8|5492.3|5486.3|2
1615565470000|2021-03-12 16:11:10|5492.3|5486.3|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|9
1615565480000|2021-03-12 16:11:20|||||||||1
1615565490000|2021-03-12 16:11:30|5491.8|5485.8|5492.8|5486.8|5492.8|5486.8|5491.8|5485.8|4
1615565500000|2021-03-12 16:11:40|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|3
1615565510000|2021-03-12 16:11:50|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|1
1615565520000|2021-03-12 16:12:00|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|7
1615565530000|2021-03-12 16:12:10|5491.8|5485.8|5492.3|5486.3|5492.8|5486.8|5491.8|5485.8|8
1615565540000|2021-03-12 16:12:20|5493.3|5487.3|5493.8|5487.8|5493.8|5487.8|5493.3|5487.3|1
1615565550000|2021-03-12 16:12:30|5493.3|5487.3|5492.8|5486.8|5493.3|5487.3|5492.8|5486.8|4
1615565560000|2021-03-12 16:12:40|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|4
1615565580000|2021-03-12 16:13:00|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|4
1615565590000|2021-03-12 16:13:10|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1615565600000|2021-03-12 16:13:20|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5490.8|5484.8|15
1615565610000|2021-03-12 16:13:30|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|4
1615565620000|2021-03-12 16:13:40|5491.8|5485.8|5488.8|5482.8|5491.8|5485.8|5486.8|5480.8|132
1615565630000|2021-03-12 16:13:50|5489.8|5483.8|5491.3|5485.3|5491.3|5485.3|5489.8|5483.8|49
1615565640000|2021-03-12 16:14:00|5490.8|5484.8|5493.3|5487.3|5493.3|5487.3|5490.3|5484.3|55
1615565650000|2021-03-12 16:14:10|5493.8|5487.8|5494.3|5488.3|5494.3|5488.3|5493.3|5487.3|8
1615565660000|2021-03-12 16:14:20|5493.8|5487.8|5495.8|5489.8|5495.8|5489.8|5493.8|5487.8|8
1615565670000|2021-03-12 16:14:30|5492.8|5486.8|5493.3|5487.3|5493.8|5487.8|5492.8|5486.8|12
1615565680000|2021-03-12 16:14:40|5493.8|5487.8|5492.3|5486.3|5493.8|5487.8|5492.3|5486.3|8
1615565690000|2021-03-12 16:14:50|5492.8|5486.8|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|1
1615565700000|2021-03-12 16:15:00|5493.8|5487.8|5492.3|5486.3|5493.8|5487.8|5492.3|5486.3|11
1615565710000|2021-03-12 16:15:10|5491.8|5485.8|5490.8|5484.8|5491.8|5485.8|5490.8|5484.8|5
1615565720000|2021-03-12 16:15:20|||||||||3
1615565730000|2021-03-12 16:15:30|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|3
1615565740000|2021-03-12 16:15:40|5488.8|5482.8|5488.3|5482.3|5488.8|5482.8|5487.8|5481.8|3
1615565750000|2021-03-12 16:15:50|5486.8|5480.8|5489.8|5483.8|5489.8|5483.8|5486.8|5480.8|9
1615565760000|2021-03-12 16:16:00|5490.3|5484.3|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|3
1615565770000|2021-03-12 16:16:10|5492.3|5486.3|5492.8|5486.8|5492.8|5486.8|5492.3|5486.3|3
1615565780000|2021-03-12 16:16:20|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|7
1615565790000|2021-03-12 16:16:30|||||||||1
1615565800000|2021-03-12 16:16:40|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|2
1615565810000|2021-03-12 16:16:50|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1615565820000|2021-03-12 16:17:00|5491.8|5485.8|5490.3|5484.3|5491.8|5485.8|5489.8|5483.8|12
1615565830000|2021-03-12 16:17:10|5489.8|5483.8|5488.8|5482.8|5489.8|5483.8|5488.8|5482.8|6
1615565840000|2021-03-12 16:17:20|5487.8|5481.8|5488.3|5482.3|5488.3|5482.3|5487.8|5481.8|3
1615565850000|2021-03-12 16:17:30|5488.8|5482.8|5489.3|5483.3|5489.3|5483.3|5488.8|5482.8|4
1615565860000|2021-03-12 16:17:40|5488.8|5482.8|5489.3|5483.3|5489.3|5483.3|5488.8|5482.8|3
1615565870000|2021-03-12 16:17:50|5489.8|5483.8|5490.8|5484.8|5490.8|5484.8|5489.8|5483.8|4
1615565880000|2021-03-12 16:18:00|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|4
1615565900000|2021-03-12 16:18:20|5488.3|5482.3|5488.3|5482.3|5488.8|5482.8|5488.3|5482.3|17
1615565910000|2021-03-12 16:18:30|5487.8|5481.8|5487.8|5481.8|5488.8|5482.8|5487.8|5481.8|7
1615565920000|2021-03-12 16:18:40|5488.3|5482.3|5488.3|5482.3|5488.8|5482.8|5488.3|5482.3|17
1615565930000|2021-03-12 16:18:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|1
1615565940000|2021-03-12 16:19:00|||||||||2
1615565950000|2021-03-12 16:19:10|5486.8|5480.8|5487.8|5481.8|5487.8|5481.8|5486.3|5480.3|25
1615565960000|2021-03-12 16:19:20|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|4
1615565970000|2021-03-12 16:19:30|||||||||1
1615565980000|2021-03-12 16:19:40|||||||||1
1615565990000|2021-03-12 16:19:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|1
1615566000000|2021-03-12 16:20:00|5486.8|5480.8|5487.3|5481.3|5487.8|5481.8|5486.8|5480.8|20
1615566010000|2021-03-12 16:20:10|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.3|5481.3|6
1615566020000|2021-03-12 16:20:20|5487.3|5481.3|5485.8|5479.8|5487.3|5481.3|5485.8|5479.8|20
1615566030000|2021-03-12 16:20:30|5486.8|5480.8|5485.8|5479.8|5487.3|5481.3|5485.8|5479.8|16
1615566040000|2021-03-12 16:20:40|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5485.8|5479.8|15
1615566050000|2021-03-12 16:20:50|||||||||2
1615566060000|2021-03-12 16:21:00|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|2
1615566070000|2021-03-12 16:21:10|5485.8|5479.8|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|5
1615566080000|2021-03-12 16:21:20|5487.3|5481.3|5487.8|5481.8|5487.8|5481.8|5486.8|5480.8|9
1615566090000|2021-03-12 16:21:30|||||||||8
1615566100000|2021-03-12 16:21:40|||||||||5
1615566110000|2021-03-12 16:21:50|5488.8|5482.8|5490.8|5484.8|5490.8|5484.8|5488.3|5482.3|9
1615566120000|2021-03-12 16:22:00|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5490.8|5484.8|5
1615566130000|2021-03-12 16:22:10|5492.3|5486.3|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|4
1615566140000|2021-03-12 16:22:20|5492.8|5486.8|5493.8|5487.8|5493.8|5487.8|5492.8|5486.8|1
1615566150000|2021-03-12 16:22:30|5493.3|5487.3|5493.3|5487.3|5493.8|5487.8|5492.8|5486.8|23
1615566160000|2021-03-12 16:22:40|5493.8|5487.8|5493.3|5487.3|5493.8|5487.8|5493.3|5487.3|2
1615566170000|2021-03-12 16:22:50|5492.8|5486.8|5493.8|5487.8|5493.8|5487.8|5492.8|5486.8|53
1615566180000|2021-03-12 16:23:00|5493.3|5487.3|5495.8|5489.8|5495.8|5489.8|5493.3|5487.3|11
1615566190000|2021-03-12 16:23:10|||||||||2
1615566200000|2021-03-12 16:23:20|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|70
1615566210000|2021-03-12 16:23:30|||||||||21
1615566220000|2021-03-12 16:23:40|5497.8|5491.8|5499.8|5493.8|5499.8|5493.8|5497.8|5491.8|36
1615566230000|2021-03-12 16:23:50|||||||||16
1615566240000|2021-03-12 16:24:00|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|24
1615566250000|2021-03-12 16:24:10|5501.8|5495.8|5510.3|5504.3|5510.8|5504.8|5501.8|5495.8|80
1615566260000|2021-03-12 16:24:20|5510.8|5504.8|5511.3|5505.3|5511.8|5505.8|5509.8|5503.8|35
1615566270000|2021-03-12 16:24:30|5510.8|5504.8|5511.3|5505.3|5511.8|5505.8|5510.8|5504.8|49
1615566280000|2021-03-12 16:24:40|5511.8|5505.8|5506.8|5500.8|5511.8|5505.8|5506.8|5500.8|52
1615566290000|2021-03-12 16:24:50|5507.3|5501.3|5508.8|5502.8|5509.8|5503.8|5506.8|5500.8|9
1615566300000|2021-03-12 16:25:00|5509.3|5503.3|5510.8|5504.8|5510.8|5504.8|5509.3|5503.3|65
1615566310000|2021-03-12 16:25:10|5510.3|5504.3|5508.3|5502.3|5510.3|5504.3|5506.8|5500.8|20
1615566320000|2021-03-12 16:25:20|5508.8|5502.8|5508.8|5502.8|5510.8|5504.8|5508.8|5502.8|8
1615566330000|2021-03-12 16:25:30|5510.3|5504.3|5511.3|5505.3|5511.3|5505.3|5509.8|5503.8|29
1615566340000|2021-03-12 16:25:40|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5510.8|5504.8|6
1615566350000|2021-03-12 16:25:50|5510.3|5504.3|5510.8|5504.8|5511.3|5505.3|5510.3|5504.3|24
1615566360000|2021-03-12 16:26:00|5510.3|5504.3|5503.8|5497.8|5510.8|5504.8|5503.8|5497.8|34
1615566370000|2021-03-12 16:26:10|5504.3|5498.3|5505.3|5499.3|5508.8|5502.8|5504.3|5498.3|24
1615566380000|2021-03-12 16:26:20|5505.8|5499.8|5509.3|5503.3|5509.3|5503.3|5505.8|5499.8|4
1615566390000|2021-03-12 16:26:30|5509.8|5503.8|5511.3|5505.3|5511.8|5505.8|5509.8|5503.8|22
1615566400000|2021-03-12 16:26:40|5511.8|5505.8|5519.3|5513.3|5519.8|5513.8|5511.3|5505.3|47
1615566410000|2021-03-12 16:26:50|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|13
1615566420000|2021-03-12 16:27:00|5518.8|5512.8|5516.3|5510.3|5518.8|5512.8|5515.3|5509.3|26
1615566430000|2021-03-12 16:27:10|5516.8|5510.8|5514.3|5508.3|5516.8|5510.8|5513.8|5507.8|12
1615566440000|2021-03-12 16:27:20|5515.3|5509.3|5516.3|5510.3|5516.8|5510.8|5515.3|5509.3|9
1615566450000|2021-03-12 16:27:30|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|4
1615566460000|2021-03-12 16:27:40|5516.3|5510.3|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|3
1615566470000|2021-03-12 16:27:50|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1615566480000|2021-03-12 16:28:00|5516.3|5510.3|5513.8|5507.8|5516.3|5510.3|5513.8|5507.8|4
1615566490000|2021-03-12 16:28:10|5517.8|5511.8|5517.8|5511.8|5518.8|5512.8|5517.8|5511.8|9
1615566500000|2021-03-12 16:28:20|5516.8|5510.8|5518.8|5512.8|5518.8|5512.8|5516.8|5510.8|12
1615566510000|2021-03-12 16:28:30|5518.3|5512.3|5516.8|5510.8|5518.3|5512.3|5516.8|5510.8|5
1615566520000|2021-03-12 16:28:40|5516.3|5510.3|5516.3|5510.3|5516.8|5510.8|5515.3|5509.3|11
1615566530000|2021-03-12 16:28:50|5515.8|5509.8|5513.8|5507.8|5515.8|5509.8|5513.8|5507.8|11
1615566540000|2021-03-12 16:29:00|5513.3|5507.3|5514.3|5508.3|5515.8|5509.8|5513.3|5507.3|13
1615566550000|2021-03-12 16:29:10|5514.8|5508.8|5515.8|5509.8|5516.8|5510.8|5514.8|5508.8|17
1615566560000|2021-03-12 16:29:20|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|2
1615566570000|2021-03-12 16:29:30|5515.8|5509.8|5516.8|5510.8|5516.8|5510.8|5515.8|5509.8|4
1615566580000|2021-03-12 16:29:40|5517.8|5511.8|5519.3|5513.3|5519.8|5513.8|5517.8|5511.8|21
1615566590000|2021-03-12 16:29:50|5519.8|5513.8|5520.8|5514.8|5520.8|5514.8|5519.8|5513.8|18
1615566600000|2021-03-12 16:30:00|5522.8|5516.8|5523.8|5517.8|5523.8|5517.8|5522.8|5516.8|17
1615566610000|2021-03-12 16:30:10|5523.3|5517.3|5522.8|5516.8|5523.3|5517.3|5521.3|5515.3|10
1615566620000|2021-03-12 16:30:20|5521.8|5515.8|5519.8|5513.8|5522.3|5516.3|5519.8|5513.8|27
1615566630000|2021-03-12 16:30:30|5520.3|5514.3|5520.8|5514.8|5520.8|5514.8|5519.8|5513.8|17
1615566640000|2021-03-12 16:30:40|5518.8|5512.8|5519.8|5513.8|5520.8|5514.8|5518.8|5512.8|18
1615566650000|2021-03-12 16:30:50|5520.3|5514.3|5521.3|5515.3|5521.3|5515.3|5520.3|5514.3|25
1615566660000|2021-03-12 16:31:00|5521.8|5515.8|5524.8|5518.8|5524.8|5518.8|5520.8|5514.8|12
1615566670000|2021-03-12 16:31:10|5523.8|5517.8|5524.8|5518.8|5525.8|5519.8|5523.8|5517.8|14
1615566680000|2021-03-12 16:31:20|5525.8|5519.8|5523.3|5517.3|5525.8|5519.8|5523.3|5517.3|14
1615566690000|2021-03-12 16:31:30|||||||||2
1615566700000|2021-03-12 16:31:40|5522.8|5516.8|5521.8|5515.8|5522.8|5516.8|5521.8|5515.8|3
1615566710000|2021-03-12 16:31:50|5519.8|5513.8|5518.3|5512.3|5519.8|5513.8|5518.3|5512.3|8
1615566720000|2021-03-12 16:32:00|5518.8|5512.8|5519.3|5513.3|5519.3|5513.3|5518.8|5512.8|9
1615566730000|2021-03-12 16:32:10|5519.8|5513.8|5520.3|5514.3|5520.3|5514.3|5517.3|5511.3|69
1615566740000|2021-03-12 16:32:20|5520.8|5514.8|5520.3|5514.3|5520.8|5514.8|5520.3|5514.3|7
1615566750000|2021-03-12 16:32:30|5521.8|5515.8|5521.8|5515.8|5522.3|5516.3|5521.8|5515.8|13
1615566760000|2021-03-12 16:32:40|5521.3|5515.3|5519.3|5513.3|5521.3|5515.3|5519.3|5513.3|12
1615566770000|2021-03-12 16:32:50|5519.8|5513.8|5520.3|5514.3|5520.3|5514.3|5519.3|5513.3|2
1615566780000|2021-03-12 16:33:00|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|5
1615566790000|2021-03-12 16:33:10|5519.3|5513.3|5521.3|5515.3|5521.3|5515.3|5518.8|5512.8|16
1615566800000|2021-03-12 16:33:20|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|4
1615566810000|2021-03-12 16:33:30|5520.8|5514.8|5524.8|5518.8|5524.8|5518.8|5520.8|5514.8|13
1615566820000|2021-03-12 16:33:40|5525.8|5519.8|5523.8|5517.8|5525.8|5519.8|5523.8|5517.8|13
1615566830000|2021-03-12 16:33:50|5523.3|5517.3|5519.8|5513.8|5523.3|5517.3|5519.8|5513.8|14
1615566840000|2021-03-12 16:34:00|5519.3|5513.3|5517.8|5511.8|5519.3|5513.3|5516.3|5510.3|26
1615566850000|2021-03-12 16:34:10|5517.3|5511.3|5516.8|5510.8|5517.3|5511.3|5514.8|5508.8|34
1615566860000|2021-03-12 16:34:20|5516.3|5510.3|5519.8|5513.8|5519.8|5513.8|5516.3|5510.3|5
1615566870000|2021-03-12 16:34:30|5520.3|5514.3|5521.3|5515.3|5521.8|5515.8|5520.3|5514.3|13
1615566880000|2021-03-12 16:34:40|5521.8|5515.8|5520.3|5514.3|5521.8|5515.8|5520.3|5514.3|5
1615566890000|2021-03-12 16:34:50|5519.8|5513.8|5519.3|5513.3|5519.8|5513.8|5519.3|5513.3|1
1615566900000|2021-03-12 16:35:00|5519.8|5513.8|5517.3|5511.3|5519.8|5513.8|5516.8|5510.8|25
1615566910000|2021-03-12 16:35:10|5517.8|5511.8|5519.3|5513.3|5519.8|5513.8|5517.8|5511.8|4
1615566920000|2021-03-12 16:35:20|5518.8|5512.8|5512.8|5506.8|5518.8|5512.8|5512.8|5506.8|21
1615566930000|2021-03-12 16:35:30|5511.8|5505.8|5510.3|5504.3|5512.3|5506.3|5508.8|5502.8|54
1615566940000|2021-03-12 16:35:40|5510.8|5504.8|5511.8|5505.8|5511.8|5505.8|5509.8|5503.8|10
1615566950000|2021-03-12 16:35:50|5511.3|5505.3|5511.8|5505.8|5511.8|5505.8|5510.8|5504.8|12
1615566960000|2021-03-12 16:36:00|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5510.8|5504.8|15
1615566970000|2021-03-12 16:36:10|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|3
1615566980000|2021-03-12 16:36:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|31
1615566990000|2021-03-12 16:36:30|5511.8|5505.8|5508.3|5502.3|5512.3|5506.3|5507.8|5501.8|15
1615567000000|2021-03-12 16:36:40|5508.8|5502.8|5509.3|5503.3|5509.3|5503.3|5506.8|5500.8|10
1615567010000|2021-03-12 16:36:50|5509.8|5503.8|5512.8|5506.8|5512.8|5506.8|5509.8|5503.8|3
1615567020000|2021-03-12 16:37:00|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|7
1615567030000|2021-03-12 16:37:10|5512.8|5506.8|5513.3|5507.3|5513.3|5507.3|5512.3|5506.3|4
1615567040000|2021-03-12 16:37:20|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5512.8|5506.8|5
1615567050000|2021-03-12 16:37:30|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|4
1615567060000|2021-03-12 16:37:40|5511.8|5505.8|5512.3|5506.3|5512.3|5506.3|5511.8|5505.8|7
1615567070000|2021-03-12 16:37:50|5512.8|5506.8|5515.3|5509.3|5515.3|5509.3|5512.8|5506.8|4
1615567080000|2021-03-12 16:38:00|5515.8|5509.8|5516.8|5510.8|5516.8|5510.8|5515.3|5509.3|18
1615567090000|2021-03-12 16:38:10|5516.3|5510.3|5517.8|5511.8|5517.8|5511.8|5515.8|5509.8|4
1615567100000|2021-03-12 16:38:20|5516.8|5510.8|5515.3|5509.3|5516.8|5510.8|5514.8|5508.8|8
1615567110000|2021-03-12 16:38:30|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|3
1615567120000|2021-03-12 16:38:40|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5514.8|5508.8|18
1615567130000|2021-03-12 16:38:50|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|10
1615567140000|2021-03-12 16:39:00|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5514.8|5508.8|8
1615567150000|2021-03-12 16:39:10|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|2
1615567160000|2021-03-12 16:39:20|5515.8|5509.8|5516.8|5510.8|5516.8|5510.8|5514.8|5508.8|11
1615567170000|2021-03-12 16:39:30|5517.8|5511.8|5515.8|5509.8|5517.8|5511.8|5515.8|5509.8|67
1615567180000|2021-03-12 16:39:40|5516.3|5510.3|5510.8|5504.8|5516.3|5510.3|5510.8|5504.8|60
1615567190000|2021-03-12 16:39:50|5511.3|5505.3|5509.8|5503.8|5511.8|5505.8|5509.8|5503.8|9
1615567200000|2021-03-12 16:40:00|5510.3|5504.3|5511.3|5505.3|5511.3|5505.3|5510.3|5504.3|13
1615567210000|2021-03-12 16:40:10|5512.8|5506.8|5513.3|5507.3|5515.8|5509.8|5512.8|5506.8|34
1615567220000|2021-03-12 16:40:20|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5513.3|5507.3|9
1615567230000|2021-03-12 16:40:30|5513.8|5507.8|5514.8|5508.8|5514.8|5508.8|5513.3|5507.3|8
1615567240000|2021-03-12 16:40:40|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5514.8|5508.8|8
1615567250000|2021-03-12 16:40:50|5514.8|5508.8|5512.8|5506.8|5514.8|5508.8|5512.8|5506.8|9
1615567260000|2021-03-12 16:41:00|5513.3|5507.3|5511.8|5505.8|5514.3|5508.3|5511.8|5505.8|14
1615567270000|2021-03-12 16:41:10|5512.3|5506.3|5513.3|5507.3|5513.8|5507.8|5512.3|5506.3|7
1615567280000|2021-03-12 16:41:20|5513.8|5507.8|5508.3|5502.3|5513.8|5507.8|5507.8|5501.8|47
1615567290000|2021-03-12 16:41:30|5508.8|5502.8|5510.8|5504.8|5510.8|5504.8|5508.8|5502.8|14
1615567300000|2021-03-12 16:41:40|5511.3|5505.3|5511.8|5505.8|5512.3|5506.3|5510.3|5504.3|9
1615567310000|2021-03-12 16:41:50|5512.8|5506.8|5510.8|5504.8|5512.8|5506.8|5510.8|5504.8|9
1615567320000|2021-03-12 16:42:00|5508.8|5502.8|5508.3|5502.3|5508.8|5502.8|5507.8|5501.8|10
1615567330000|2021-03-12 16:42:10|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5509.8|5503.8|13
1615567340000|2021-03-12 16:42:20|5511.8|5505.8|5513.3|5507.3|5513.3|5507.3|5511.8|5505.8|4
1615567350000|2021-03-12 16:42:30|5512.8|5506.8|5514.8|5508.8|5514.8|5508.8|5512.8|5506.8|20
1615567360000|2021-03-12 16:42:40|5513.8|5507.8|5514.8|5508.8|5514.8|5508.8|5513.8|5507.8|6
1615567370000|2021-03-12 16:42:50|5515.8|5509.8|5516.3|5510.3|5516.8|5510.8|5515.8|5509.8|5
1615567380000|2021-03-12 16:43:00|5517.3|5511.3|5516.3|5510.3|5518.3|5512.3|5516.3|5510.3|13
1615567390000|2021-03-12 16:43:10|5517.8|5511.8|5513.8|5507.8|5517.8|5511.8|5513.8|5507.8|27
1615567400000|2021-03-12 16:43:20|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5513.8|5507.8|17
1615567410000|2021-03-12 16:43:30|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|5
1615567420000|2021-03-12 16:43:40|5514.8|5508.8|5514.3|5508.3|5515.8|5509.8|5514.3|5508.3|7
1615567430000|2021-03-12 16:43:50|5513.8|5507.8|5510.3|5504.3|5513.8|5507.8|5510.3|5504.3|9
1615567440000|2021-03-12 16:44:00|5510.8|5504.8|5512.8|5506.8|5512.8|5506.8|5509.8|5503.8|16
1615567450000|2021-03-12 16:44:10|5512.3|5506.3|5513.8|5507.8|5513.8|5507.8|5512.3|5506.3|17
1615567460000|2021-03-12 16:44:20|5514.3|5508.3|5513.3|5507.3|5514.3|5508.3|5513.3|5507.3|2
1615567470000|2021-03-12 16:44:30|5513.8|5507.8|5512.8|5506.8|5514.8|5508.8|5512.3|5506.3|9
1615567480000|2021-03-12 16:44:40|5512.3|5506.3|5512.8|5506.8|5512.8|5506.8|5511.8|5505.8|8
1615567490000|2021-03-12 16:44:50|5512.3|5506.3|5513.3|5507.3|5513.3|5507.3|5512.3|5506.3|2
1615567500000|2021-03-12 16:45:00|5512.8|5506.8|5515.3|5509.3|5515.3|5509.3|5512.8|5506.8|7
1615567510000|2021-03-12 16:45:10|5515.8|5509.8|5516.8|5510.8|5517.3|5511.3|5515.8|5509.8|7
1615567520000|2021-03-12 16:45:20|5516.3|5510.3|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|8
1615567530000|2021-03-12 16:45:30|5515.8|5509.8|5516.3|5510.3|5516.3|5510.3|5515.8|5509.8|4
1615567540000|2021-03-12 16:45:40|5515.8|5509.8|5517.8|5511.8|5518.8|5512.8|5515.8|5509.8|15
1615567550000|2021-03-12 16:45:50|5518.3|5512.3|5517.3|5511.3|5518.8|5512.8|5516.8|5510.8|49
1615567560000|2021-03-12 16:46:00|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|3
1615567570000|2021-03-12 16:46:10|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5512.3|5506.3|36
1615567580000|2021-03-12 16:46:20|5513.8|5507.8|5516.8|5510.8|5516.8|5510.8|5513.8|5507.8|10
1615567590000|2021-03-12 16:46:30|5516.3|5510.3|5515.3|5509.3|5516.8|5510.8|5515.3|5509.3|9
1615567600000|2021-03-12 16:46:40|5514.8|5508.8|5515.3|5509.3|5515.3|5509.3|5514.8|5508.8|1
1615567610000|2021-03-12 16:46:50|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|0
1615567620000|2021-03-12 16:47:00|5514.8|5508.8|5513.8|5507.8|5515.3|5509.3|5513.8|5507.8|4
1615567630000|2021-03-12 16:47:10|5514.8|5508.8|5516.8|5510.8|5517.8|5511.8|5512.8|5506.8|39
1615567640000|2021-03-12 16:47:20|5516.3|5510.3|5516.8|5510.8|5517.3|5511.3|5516.3|5510.3|3
1615567650000|2021-03-12 16:47:30|||||||||2
1615567660000|2021-03-12 16:47:40|5515.8|5509.8|5517.8|5511.8|5517.8|5511.8|5515.8|5509.8|7
1615567670000|2021-03-12 16:47:50|5518.3|5512.3|5517.3|5511.3|5518.3|5512.3|5516.8|5510.8|10
1615567680000|2021-03-12 16:48:00|5516.8|5510.8|5515.8|5509.8|5516.8|5510.8|5515.8|5509.8|29
1615567690000|2021-03-12 16:48:10|5513.8|5507.8|5515.3|5509.3|5515.3|5509.3|5513.8|5507.8|18
1615567700000|2021-03-12 16:48:20|5514.8|5508.8|5515.8|5509.8|5515.8|5509.8|5514.8|5508.8|11
1615567710000|2021-03-12 16:48:30|5515.3|5509.3|5519.3|5513.3|5519.3|5513.3|5515.3|5509.3|6
1615567720000|2021-03-12 16:48:40|5519.8|5513.8|5520.8|5514.8|5520.8|5514.8|5517.8|5511.8|88
1615567730000|2021-03-12 16:48:50|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5519.8|5513.8|7
1615567740000|2021-03-12 16:49:00|5520.8|5514.8|5522.8|5516.8|5522.8|5516.8|5520.3|5514.3|8
1615567760000|2021-03-12 16:49:20|5523.8|5517.8|5524.3|5518.3|5524.3|5518.3|5522.8|5516.8|8
1615567770000|2021-03-12 16:49:30|5524.8|5518.8|5524.3|5518.3|5524.8|5518.8|5524.3|5518.3|4
1615567780000|2021-03-12 16:49:40|5524.8|5518.8|5523.8|5517.8|5524.8|5518.8|5523.8|5517.8|8
1615567790000|2021-03-12 16:49:50|5523.3|5517.3|5524.8|5518.8|5524.8|5518.8|5522.8|5516.8|35
1615567800000|2021-03-12 16:50:00|5525.8|5519.8|5525.8|5519.8|5527.3|5521.3|5525.3|5519.3|44
1615567810000|2021-03-12 16:50:10|5526.3|5520.3|5525.3|5519.3|5526.8|5520.8|5524.7|5518.7|6
1615567820000|2021-03-12 16:50:20|5525.7|5519.7|5526.2|5520.2|5526.2|5520.2|5525.7|5519.7|7
1615567830000|2021-03-12 16:50:30|5525.8|5519.8|5524.8|5518.8|5526.3|5520.3|5524.8|5518.8|9
1615567840000|2021-03-12 16:50:40|5524.7|5518.7|5524.8|5518.8|5524.8|5518.8|5523.7|5517.7|5
1615567850000|2021-03-12 16:50:50|5525.2|5519.2|5524.7|5518.7|5525.3|5519.3|5524.3|5518.3|7
1615567860000|2021-03-12 16:51:00|5524.3|5518.3|5524.3|5518.3|5525.8|5519.8|5524.3|5518.3|13
1615567870000|2021-03-12 16:51:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|1
1615567880000|2021-03-12 16:51:20|5524.8|5518.8|5528.2|5522.2|5528.7|5522.7|5524.8|5518.8|23
1615567890000|2021-03-12 16:51:30|5528.7|5522.7|5530.2|5524.2|5530.7|5524.7|5528.2|5522.2|26
1615567900000|2021-03-12 16:51:40|5530.7|5524.7|5531.2|5525.2|5531.2|5525.2|5530.7|5524.7|9
1615567910000|2021-03-12 16:51:50|5532.7|5526.7|5544.3|5538.3|5544.8|5538.8|5532.7|5526.7|91
1615567920000|2021-03-12 16:52:00|5543.8|5537.8|5536.8|5530.8|5544.8|5538.8|5536.8|5530.8|75
1615567930000|2021-03-12 16:52:10|5537.3|5531.3|5537.8|5531.8|5538.3|5532.3|5536.3|5530.3|23
1615567940000|2021-03-12 16:52:20|5536.8|5530.8|5536.8|5530.8|5537.3|5531.3|5535.8|5529.8|250
1615567950000|2021-03-12 16:52:30|5537.3|5531.3|5539.3|5533.3|5539.3|5533.3|5536.3|5530.3|37
1615567960000|2021-03-12 16:52:40|5539.8|5533.8|5537.3|5531.3|5540.8|5534.8|5536.3|5530.3|16
1615567970000|2021-03-12 16:52:50|5536.8|5530.8|5537.8|5531.8|5537.8|5531.8|5536.3|5530.3|20
1615567980000|2021-03-12 16:53:00|5538.8|5532.8|5538.3|5532.3|5539.8|5533.8|5538.3|5532.3|14
1615567990000|2021-03-12 16:53:10|5537.3|5531.3|5534.8|5528.8|5537.3|5531.3|5534.3|5528.3|7
1615568000000|2021-03-12 16:53:20|5534.3|5528.3|5534.3|5528.3|5535.8|5529.8|5534.3|5528.3|3
1615568010000|2021-03-12 16:53:30|5533.3|5527.3|5534.8|5528.8|5534.8|5528.8|5532.8|5526.8|14
1615568020000|2021-03-12 16:53:40|5535.8|5529.8|5534.8|5528.8|5535.8|5529.8|5534.3|5528.3|21
1615568030000|2021-03-12 16:53:50|5534.3|5528.3|5533.8|5527.8|5534.8|5528.8|5533.8|5527.8|7
1615568040000|2021-03-12 16:54:00|5534.8|5528.8|5534.3|5528.3|5535.8|5529.8|5534.3|5528.3|22
1615568050000|2021-03-12 16:54:10|5534.8|5528.8|5533.3|5527.3|5534.8|5528.8|5533.3|5527.3|10
1615568060000|2021-03-12 16:54:20|5532.8|5526.8|5532.8|5526.8|5533.8|5527.8|5532.8|5526.8|4
1615568070000|2021-03-12 16:54:30|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|3
1615568080000|2021-03-12 16:54:40|5531.8|5525.8|5533.3|5527.3|5533.3|5527.3|5531.8|5525.8|2
1615568090000|2021-03-12 16:54:50|5532.8|5526.8|5532.8|5526.8|5533.8|5527.8|5532.3|5526.3|7
1615568100000|2021-03-12 16:55:00|5533.3|5527.3|5532.8|5526.8|5534.8|5528.8|5532.8|5526.8|12
1615568110000|2021-03-12 16:55:10|5531.8|5525.8|5530.8|5524.8|5531.8|5525.8|5530.8|5524.8|36
1615568120000|2021-03-12 16:55:20|||||||||22
1615568130000|2021-03-12 16:55:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|11
1615568140000|2021-03-12 16:55:40|5532.3|5526.3|5531.3|5525.3|5532.3|5526.3|5530.8|5524.8|8
1615568150000|2021-03-12 16:55:50|5536.3|5530.3|5537.3|5531.3|5537.3|5531.3|5535.8|5529.8|23
1615568170000|2021-03-12 16:56:10|5536.3|5530.3|5535.8|5529.8|5538.3|5532.3|5535.3|5529.3|19
1615568180000|2021-03-12 16:56:20|5536.3|5530.3|5537.8|5531.8|5537.8|5531.8|5536.3|5530.3|5
1615568190000|2021-03-12 16:56:30|5537.3|5531.3|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|6
1615568200000|2021-03-12 16:56:40|5537.8|5531.8|5536.8|5530.8|5538.8|5532.8|5536.8|5530.8|21
1615568210000|2021-03-12 16:56:50|5537.3|5531.3|5536.3|5530.3|5537.3|5531.3|5536.3|5530.3|1
1615568220000|2021-03-12 16:57:00|5536.8|5530.8|5536.3|5530.3|5537.8|5531.8|5536.3|5530.3|16
1615568230000|2021-03-12 16:57:10|5536.8|5530.8|5536.3|5530.3|5538.3|5532.3|5536.3|5530.3|13
1615568240000|2021-03-12 16:57:20|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|2
1615568250000|2021-03-12 16:57:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|2
1615568260000|2021-03-12 16:57:40|5536.3|5530.3|5535.8|5529.8|5536.3|5530.3|5535.8|5529.8|1
1615568270000|2021-03-12 16:57:50|5535.3|5529.3|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|4
1615568280000|2021-03-12 16:58:00|5535.8|5529.8|5537.8|5531.8|5537.8|5531.8|5535.8|5529.8|21
1615568290000|2021-03-12 16:58:10|5537.3|5531.3|5537.3|5531.3|5537.8|5531.8|5536.8|5530.8|3
1615568300000|2021-03-12 16:58:20|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|1
1615568310000|2021-03-12 16:58:30|5538.3|5532.3|5539.3|5533.3|5539.8|5533.8|5538.3|5532.3|22
1615568320000|2021-03-12 16:58:40|5538.8|5532.8|5543.3|5537.3|5543.8|5537.8|5538.8|5532.8|22
1615568330000|2021-03-12 16:58:50|5543.8|5537.8|5542.8|5536.8|5543.8|5537.8|5542.8|5536.8|9
1615568340000|2021-03-12 16:59:00|5542.3|5536.3|5540.3|5534.3|5542.3|5536.3|5538.8|5532.8|15
1615568350000|2021-03-12 16:59:10|5540.8|5534.8|5538.8|5532.8|5540.8|5534.8|5538.8|5532.8|2
1615568360000|2021-03-12 16:59:20|5538.3|5532.3|5541.3|5535.3|5541.8|5535.8|5536.8|5530.8|8
1615568370000|2021-03-12 16:59:30|5539.8|5533.8|5537.3|5531.3|5539.8|5533.8|5537.3|5531.3|23
1615568380000|2021-03-12 16:59:40|5538.3|5532.3|5541.3|5535.3|5541.8|5535.8|5536.8|5530.8|9
1615568390000|2021-03-12 16:59:50|5541.8|5535.8|5542.3|5536.3|5542.3|5536.3|5541.3|5535.3|8
1615568400000|2021-03-12 17:00:00|5541.8|5535.8|5537.8|5531.8|5542.3|5536.3|5536.8|5530.8|28
1615568410000|2021-03-12 17:00:10|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5537.8|5531.8|9
1615568420000|2021-03-12 17:00:20|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5537.8|5531.8|13
1615568430000|2021-03-12 17:00:30|5538.8|5532.8|5545.3|5539.3|5546.8|5540.8|5538.8|5532.8|25
1615568440000|2021-03-12 17:00:40|5546.3|5540.3|5546.3|5540.3|5546.8|5540.8|5544.8|5538.8|13
1615568450000|2021-03-12 17:00:50|5546.8|5540.8|5546.8|5540.8|5547.8|5541.8|5546.3|5540.3|15
1615568460000|2021-03-12 17:01:00|5547.3|5541.3|5548.3|5542.3|5548.8|5542.8|5547.3|5541.3|36
1615568470000|2021-03-12 17:01:10|5547.3|5541.3|5546.3|5540.3|5547.3|5541.3|5546.3|5540.3|3
1615568480000|2021-03-12 17:01:20|5546.8|5540.8|5548.3|5542.3|5548.3|5542.3|5546.8|5540.8|9
1615568490000|2021-03-12 17:01:30|||||||||3
1615568500000|2021-03-12 17:01:40|5548.8|5542.8|5546.3|5540.3|5549.8|5543.8|5546.3|5540.3|21
1615568510000|2021-03-12 17:01:50|5547.3|5541.3|5549.8|5543.8|5549.8|5543.8|5547.3|5541.3|10
1615568520000|2021-03-12 17:02:00|5548.8|5542.8|5546.3|5540.3|5548.8|5542.8|5545.8|5539.8|28
1615568530000|2021-03-12 17:02:10|5547.8|5541.8|5549.3|5543.3|5549.3|5543.3|5547.8|5541.8|5
1615568540000|2021-03-12 17:02:20|5549.8|5543.8|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|6
1615568550000|2021-03-12 17:02:30|5549.8|5543.8|5550.8|5544.8|5550.8|5544.8|5549.8|5543.8|8
1615568560000|2021-03-12 17:02:40|5550.3|5544.3|5550.3|5544.3|5550.8|5544.8|5550.3|5544.3|28
1615568570000|2021-03-12 17:02:50|5550.8|5544.8|5555.3|5549.3|5555.3|5549.3|5550.3|5544.3|67
1615568580000|2021-03-12 17:03:00|5554.3|5548.3|5555.3|5549.3|5555.3|5549.3|5554.3|5548.3|22
1615568590000|2021-03-12 17:03:10|5555.8|5549.8|5554.3|5548.3|5556.3|5550.3|5554.3|5548.3|42
1615568600000|2021-03-12 17:03:20|5554.8|5548.8|5554.3|5548.3|5554.8|5548.8|5553.8|5547.8|19
1615568610000|2021-03-12 17:03:30|5553.8|5547.8|5555.3|5549.3|5555.3|5549.3|5553.8|5547.8|4
1615568620000|2021-03-12 17:03:40|5555.8|5549.8|5555.8|5549.8|5556.8|5550.8|5555.8|5549.8|5
1615568630000|2021-03-12 17:03:50|5556.3|5550.3|5555.8|5549.8|5556.8|5550.8|5555.3|5549.3|6
1615568640000|2021-03-12 17:04:00|5556.3|5550.3|5554.3|5548.3|5556.3|5550.3|5553.8|5547.8|36
1615568650000|2021-03-12 17:04:10|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|13
1615568660000|2021-03-12 17:04:20|||||||||4
1615568670000|2021-03-12 17:04:30|5550.8|5544.8|5549.8|5543.8|5550.8|5544.8|5549.8|5543.8|21
1615568680000|2021-03-12 17:04:40|5549.3|5543.3|5551.3|5545.3|5551.8|5545.8|5548.8|5542.8|8
1615568690000|2021-03-12 17:04:50|5550.3|5544.3|5549.8|5543.8|5550.3|5544.3|5549.8|5543.8|1
1615568700000|2021-03-12 17:05:00|5548.8|5542.8|5549.3|5543.3|5550.3|5544.3|5548.8|5542.8|20
1615568710000|2021-03-12 17:05:10|5548.8|5542.8|5547.8|5541.8|5548.8|5542.8|5547.8|5541.8|4
1615568720000|2021-03-12 17:05:20|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|14
1615568730000|2021-03-12 17:05:30|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|4
1615568740000|2021-03-12 17:05:40|5547.3|5541.3|5546.3|5540.3|5547.8|5541.8|5546.3|5540.3|108
1615568750000|2021-03-12 17:05:50|5542.8|5536.8|5540.8|5534.8|5542.8|5536.8|5540.8|5534.8|14
1615568760000|2021-03-12 17:06:00|5541.3|5535.3|5543.8|5537.8|5543.8|5537.8|5540.8|5534.8|10
1615568770000|2021-03-12 17:06:10|5543.3|5537.3|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|47
1615568780000|2021-03-12 17:06:20|5543.8|5537.8|5544.3|5538.3|5544.8|5538.8|5543.8|5537.8|20
1615568790000|2021-03-12 17:06:30|5543.8|5537.8|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|8
1615568800000|2021-03-12 17:06:40|5545.3|5539.3|5545.8|5539.8|5545.8|5539.8|5544.8|5538.8|6
1615568810000|2021-03-12 17:06:50|5546.8|5540.8|5547.3|5541.3|5547.8|5541.8|5546.3|5540.3|17
1615568820000|2021-03-12 17:07:00|5547.8|5541.8|5546.8|5540.8|5547.8|5541.8|5545.8|5539.8|11
1615568830000|2021-03-12 17:07:10|5547.3|5541.3|5547.3|5541.3|5548.3|5542.3|5547.3|5541.3|7
1615568840000|2021-03-12 17:07:20|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|18
1615568850000|2021-03-12 17:07:30|5545.3|5539.3|5543.8|5537.8|5545.8|5539.8|5543.8|5537.8|38
1615568860000|2021-03-12 17:07:40|5544.3|5538.3|5544.8|5538.8|5544.8|5538.8|5544.3|5538.3|6
1615568870000|2021-03-12 17:07:50|5543.8|5537.8|5542.8|5536.8|5543.8|5537.8|5542.3|5536.3|24
1615568880000|2021-03-12 17:08:00|5541.8|5535.8|5540.3|5534.3|5542.8|5536.8|5539.8|5533.8|42
1615568890000|2021-03-12 17:08:10|5539.8|5533.8|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|10
1615568900000|2021-03-12 17:08:20|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.3|5534.3|4
1615568910000|2021-03-12 17:08:30|5540.3|5534.3|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|8
1615568920000|2021-03-12 17:08:40|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.3|5532.3|5
1615568930000|2021-03-12 17:08:50|5539.8|5533.8|5539.3|5533.3|5539.8|5533.8|5538.8|5532.8|10
1615568940000|2021-03-12 17:09:00|5538.8|5532.8|5538.3|5532.3|5539.8|5533.8|5537.8|5531.8|17
1615568950000|2021-03-12 17:09:10|5537.8|5531.8|5540.3|5534.3|5540.3|5534.3|5537.3|5531.3|19
1615568960000|2021-03-12 17:09:20|5539.8|5533.8|5539.3|5533.3|5539.8|5533.8|5538.3|5532.3|2
1615568970000|2021-03-12 17:09:30|5544.3|5538.3|5543.3|5537.3|5544.3|5538.3|5542.8|5536.8|8
1615568980000|2021-03-12 17:09:40|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615568990000|2021-03-12 17:09:50|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|6
1615569000000|2021-03-12 17:10:00|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5541.8|5535.8|10
1615569010000|2021-03-12 17:10:10|5544.3|5538.3|5543.3|5537.3|5544.3|5538.3|5543.3|5537.3|5
1615569020000|2021-03-12 17:10:20|5542.8|5536.8|5544.3|5538.3|5544.3|5538.3|5542.3|5536.3|7
1615569030000|2021-03-12 17:10:30|5543.8|5537.8|5542.3|5536.3|5543.8|5537.8|5542.3|5536.3|11
1615569040000|2021-03-12 17:10:40|5543.3|5537.3|5544.3|5538.3|5544.3|5538.3|5543.3|5537.3|1
1615569050000|2021-03-12 17:10:50|5543.8|5537.8|5542.8|5536.8|5543.8|5537.8|5542.8|5536.8|4
1615569060000|2021-03-12 17:11:00|5542.3|5536.3|5546.8|5540.8|5547.8|5541.8|5542.3|5536.3|15
1615569070000|2021-03-12 17:11:10|5547.8|5541.8|5543.3|5537.3|5547.8|5541.8|5542.8|5536.8|187
1615569080000|2021-03-12 17:11:20|5542.8|5536.8|5543.8|5537.8|5543.8|5537.8|5542.8|5536.8|20
1615569090000|2021-03-12 17:11:30|5546.8|5540.8|5545.3|5539.3|5547.3|5541.3|5545.3|5539.3|20
1615569100000|2021-03-12 17:11:40|5545.8|5539.8|5546.3|5540.3|5547.3|5541.3|5545.3|5539.3|75
1615569110000|2021-03-12 17:11:50|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|48
1615569120000|2021-03-12 17:12:00|5544.8|5538.8|5542.3|5536.3|5544.8|5538.8|5542.3|5536.3|17
1615569130000|2021-03-12 17:12:10|5541.3|5535.3|5545.3|5539.3|5546.3|5540.3|5541.3|5535.3|40
1615569140000|2021-03-12 17:12:20|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|3
1615569150000|2021-03-12 17:12:30|5545.8|5539.8|5545.8|5539.8|5546.3|5540.3|5545.8|5539.8|13
1615569160000|2021-03-12 17:12:40|||||||||9
1615569170000|2021-03-12 17:12:50|5545.3|5539.3|5545.8|5539.8|5545.8|5539.8|5545.3|5539.3|7
1615569180000|2021-03-12 17:13:00|5544.3|5538.3|5540.3|5534.3|5544.3|5538.3|5540.3|5534.3|16
1615569190000|2021-03-12 17:13:10|5539.8|5533.8|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|23
1615569200000|2021-03-12 17:13:20|5540.8|5534.8|5540.3|5534.3|5540.8|5534.8|5540.3|5534.3|0
1615569210000|2021-03-12 17:13:30|5540.8|5534.8|5541.8|5535.8|5542.3|5536.3|5540.8|5534.8|7
1615569220000|2021-03-12 17:13:40|5542.3|5536.3|5542.8|5536.8|5543.3|5537.3|5541.8|5535.8|3
1615569230000|2021-03-12 17:13:50|5543.3|5537.3|5542.8|5536.8|5543.8|5537.8|5542.8|5536.8|3
1615569240000|2021-03-12 17:14:00|5541.3|5535.3|5540.8|5534.8|5541.8|5535.8|5540.8|5534.8|6
1615569250000|2021-03-12 17:14:10|5541.8|5535.8|5542.3|5536.3|5542.3|5536.3|5541.3|5535.3|6
1615569260000|2021-03-12 17:14:20|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5542.3|5536.3|5
1615569270000|2021-03-12 17:14:30|5544.8|5538.8|5545.3|5539.3|5545.8|5539.8|5544.8|5538.8|16
1615569280000|2021-03-12 17:14:40|5545.8|5539.8|5544.8|5538.8|5545.8|5539.8|5544.8|5538.8|14
1615569290000|2021-03-12 17:14:50|5543.8|5537.8|5543.8|5537.8|5545.3|5539.3|5541.3|5535.3|68
1615569300000|2021-03-12 17:15:00|5543.3|5537.3|5541.3|5535.3|5543.3|5537.3|5541.3|5535.3|17
1615569310000|2021-03-12 17:15:10|5540.8|5534.8|5542.8|5536.8|5542.8|5536.8|5540.8|5534.8|11
1615569320000|2021-03-12 17:15:20|||||||||5
1615569330000|2021-03-12 17:15:30|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|31
1615569340000|2021-03-12 17:15:40|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|7
1615569350000|2021-03-12 17:15:50|||||||||3
1615569360000|2021-03-12 17:16:00|5539.8|5533.8|5537.8|5531.8|5539.8|5533.8|5536.3|5530.3|38
1615569370000|2021-03-12 17:16:10|5537.3|5531.3|5536.8|5530.8|5539.3|5533.3|5536.8|5530.8|17
1615569380000|2021-03-12 17:16:20|5537.3|5531.3|5535.8|5529.8|5537.3|5531.3|5535.8|5529.8|20
1615569390000|2021-03-12 17:16:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|6
1615569400000|2021-03-12 17:16:40|||||||||30
1615569410000|2021-03-12 17:16:50|5536.3|5530.3|5537.8|5531.8|5537.8|5531.8|5536.3|5530.3|20
1615569420000|2021-03-12 17:17:00|5537.3|5531.3|5536.3|5530.3|5537.3|5531.3|5535.8|5529.8|11
1615569440000|2021-03-12 17:17:20|5536.8|5530.8|5538.3|5532.3|5538.3|5532.3|5536.8|5530.8|4
1615569450000|2021-03-12 17:17:30|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|3
1615569460000|2021-03-12 17:17:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|2
1615569470000|2021-03-12 17:17:50|5536.8|5530.8|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|2
1615569480000|2021-03-12 17:18:00|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|13
1615569490000|2021-03-12 17:18:10|5539.8|5533.8|5539.3|5533.3|5539.8|5533.8|5538.8|5532.8|5
1615569500000|2021-03-12 17:18:20|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|2
1615569510000|2021-03-12 17:18:30|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5
1615569520000|2021-03-12 17:18:40|5539.3|5533.3|5538.8|5532.8|5539.8|5533.8|5538.8|5532.8|3
1615569530000|2021-03-12 17:18:50|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|4
1615569540000|2021-03-12 17:19:00|||||||||6
1615569550000|2021-03-12 17:19:10|||||||||2
1615569560000|2021-03-12 17:19:20|5540.3|5534.3|5539.3|5533.3|5540.3|5534.3|5538.8|5532.8|13
1615569570000|2021-03-12 17:19:30|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.3|5532.3|20
1615569580000|2021-03-12 17:19:40|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5538.3|5532.3|48
1615569590000|2021-03-12 17:19:50|5538.3|5532.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|14
1615569600000|2021-03-12 17:20:00|5536.8|5530.8|5535.8|5529.8|5536.8|5530.8|5535.8|5529.8|3
1615569610000|2021-03-12 17:20:10|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|8
1615569620000|2021-03-12 17:20:20|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|9
1615569630000|2021-03-12 17:20:30|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|7
1615569640000|2021-03-12 17:20:40|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|4
1615569650000|2021-03-12 17:20:50|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|4
1615569660000|2021-03-12 17:21:00|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5534.8|5528.8|11
1615569670000|2021-03-12 17:21:10|||||||||2
1615569680000|2021-03-12 17:21:20|5536.8|5530.8|5538.8|5532.8|5538.8|5532.8|5536.8|5530.8|4
1615569690000|2021-03-12 17:21:30|5538.3|5532.3|5539.3|5533.3|5539.3|5533.3|5538.3|5532.3|7
1615569700000|2021-03-12 17:21:40|5538.8|5532.8|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|3
1615569710000|2021-03-12 17:21:50|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|2
1615569720000|2021-03-12 17:22:00|5536.8|5530.8|5536.8|5530.8|5537.3|5531.3|5536.3|5530.3|6
1615569730000|2021-03-12 17:22:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|3
1615569740000|2021-03-12 17:22:20|5534.8|5528.8|5534.8|5528.8|5535.3|5529.3|5534.3|5528.3|11
1615569750000|2021-03-12 17:22:30|||||||||3
1615569760000|2021-03-12 17:22:40|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|11
1615569770000|2021-03-12 17:22:50|5535.8|5529.8|5537.3|5531.3|5537.3|5531.3|5535.8|5529.8|5
1615569780000|2021-03-12 17:23:00|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5535.8|5529.8|11
1615569790000|2021-03-12 17:23:10|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|6
1615569800000|2021-03-12 17:23:20|||||||||2
1615569810000|2021-03-12 17:23:30|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|6
1615569820000|2021-03-12 17:23:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|2
1615569830000|2021-03-12 17:23:50|5536.8|5530.8|5539.8|5533.8|5539.8|5533.8|5536.8|5530.8|7
1615569840000|2021-03-12 17:24:00|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5538.3|5532.3|8
1615569850000|2021-03-12 17:24:10|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|1
1615569860000|2021-03-12 17:24:20|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|14
1615569870000|2021-03-12 17:24:30|5539.8|5533.8|5539.3|5533.3|5539.8|5533.8|5539.3|5533.3|6
1615569880000|2021-03-12 17:24:40|5539.8|5533.8|5538.8|5532.8|5540.3|5534.3|5538.8|5532.8|6
1615569900000|2021-03-12 17:25:00|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|11
1615569910000|2021-03-12 17:25:10|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|2
1615569920000|2021-03-12 17:25:20|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|6
1615569930000|2021-03-12 17:25:30|5538.8|5532.8|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|10
1615569940000|2021-03-12 17:25:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|22
1615569950000|2021-03-12 17:25:50|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|19
1615569960000|2021-03-12 17:26:00|||||||||12
1615569970000|2021-03-12 17:26:10|||||||||15
1615569980000|2021-03-12 17:26:20|||||||||2
1615569990000|2021-03-12 17:26:30|||||||||7
1615570000000|2021-03-12 17:26:40|||||||||38
1615570010000|2021-03-12 17:26:50|||||||||8
1615570020000|2021-03-12 17:27:00|||||||||5
1615570030000|2021-03-12 17:27:10|5540.7|5534.7|5542.8|5536.8|5542.8|5536.8|5540.3|5534.3|58
1615570040000|2021-03-12 17:27:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|18
1615570050000|2021-03-12 17:27:30|5544.3|5538.3|5544.8|5538.8|5544.8|5538.8|5544.3|5538.3|3
1615570060000|2021-03-12 17:27:40|5543.8|5537.8|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|39
1615570070000|2021-03-12 17:27:50|5546.3|5540.3|5545.8|5539.8|5547.3|5541.3|5545.8|5539.8|14
1615570080000|2021-03-12 17:28:00|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|10
1615570090000|2021-03-12 17:28:10|||||||||1
1615570100000|2021-03-12 17:28:20|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5544.8|5538.8|5
1615570110000|2021-03-12 17:28:30|||||||||3
1615570120000|2021-03-12 17:28:40|5544.8|5538.8|5545.8|5539.8|5545.8|5539.8|5544.8|5538.8|4
1615570130000|2021-03-12 17:28:50|5544.8|5538.8|5545.3|5539.3|5545.3|5539.3|5544.8|5538.8|10
1615570140000|2021-03-12 17:29:00|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|1
1615570150000|2021-03-12 17:29:10|5543.8|5537.8|5546.3|5540.3|5546.3|5540.3|5543.8|5537.8|16
1615570160000|2021-03-12 17:29:20|5545.8|5539.8|5546.8|5540.8|5546.8|5540.8|5545.8|5539.8|5
1615570170000|2021-03-12 17:29:30|5547.8|5541.8|5548.3|5542.3|5548.8|5542.8|5547.8|5541.8|8
1615570180000|2021-03-12 17:29:40|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|2
1615570190000|2021-03-12 17:29:50|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.3|5541.3|1
1615570200000|2021-03-12 17:30:00|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|7
1615570210000|2021-03-12 17:30:10|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|2
1615570220000|2021-03-12 17:30:20|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5546.8|5540.8|9
1615570230000|2021-03-12 17:30:30|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|7
1615570250000|2021-03-12 17:30:50|5545.8|5539.8|5545.8|5539.8|5546.3|5540.3|5545.8|5539.8|9
1615570260000|2021-03-12 17:31:00|5544.3|5538.3|5544.3|5538.3|5544.8|5538.8|5543.8|5537.8|10
1615570270000|2021-03-12 17:31:10|5543.8|5537.8|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|2
1615570280000|2021-03-12 17:31:20|5543.8|5537.8|5544.3|5538.3|5544.8|5538.8|5543.8|5537.8|5
1615570290000|2021-03-12 17:31:30|5544.8|5538.8|5543.8|5537.8|5544.8|5538.8|5543.8|5537.8|3
1615570300000|2021-03-12 17:31:40|5542.3|5536.3|5541.8|5535.8|5542.3|5536.3|5541.8|5535.8|12
1615570310000|2021-03-12 17:31:50|5541.3|5535.3|5541.8|5535.8|5541.8|5535.8|5541.3|5535.3|9
1615570320000|2021-03-12 17:32:00|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|11
1615570330000|2021-03-12 17:32:10|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|2
1615570340000|2021-03-12 17:32:20|5540.8|5534.8|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|8
1615570350000|2021-03-12 17:32:30|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|7
1615570360000|2021-03-12 17:32:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|1
1615570370000|2021-03-12 17:32:50|5539.3|5533.3|5537.8|5531.8|5539.8|5533.8|5537.8|5531.8|8
1615570380000|2021-03-12 17:33:00|5537.3|5531.3|5536.3|5530.3|5537.3|5531.3|5536.3|5530.3|11
1615570390000|2021-03-12 17:33:10|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|3
1615570400000|2021-03-12 17:33:20|5535.8|5529.8|5536.3|5530.3|5536.8|5530.8|5535.8|5529.8|25
1615570410000|2021-03-12 17:33:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|2
1615570420000|2021-03-12 17:33:40|||||||||8
1615570430000|2021-03-12 17:33:50|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5
1615570440000|2021-03-12 17:34:00|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|2
1615570450000|2021-03-12 17:34:10|5534.3|5528.3|5532.8|5526.8|5534.3|5528.3|5532.8|5526.8|5
1615570460000|2021-03-12 17:34:20|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.3|5527.3|13
1615570470000|2021-03-12 17:34:30|5534.3|5528.3|5532.8|5526.8|5534.3|5528.3|5532.8|5526.8|7
1615570480000|2021-03-12 17:34:40|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5531.8|5525.8|17
1615570490000|2021-03-12 17:34:50|5531.8|5525.8|5530.8|5524.8|5531.8|5525.8|5530.8|5524.8|15
1615570500000|2021-03-12 17:35:00|5531.7|5525.7|5531.8|5525.8|5531.8|5525.8|5530.8|5524.8|17
1615570510000|2021-03-12 17:35:10|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|9
1615570520000|2021-03-12 17:35:20|||||||||4
1615570530000|2021-03-12 17:35:30|5533.3|5527.3|5533.8|5527.8|5533.8|5527.8|5532.8|5526.8|10
1615570540000|2021-03-12 17:35:40|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|3
1615570550000|2021-03-12 17:35:50|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|2
1615570560000|2021-03-12 17:36:00|5534.8|5528.8|5533.3|5527.3|5535.3|5529.3|5533.3|5527.3|28
1615570570000|2021-03-12 17:36:10|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|4
1615570580000|2021-03-12 17:36:20|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|50
1615570590000|2021-03-12 17:36:30|5533.3|5527.3|5532.8|5526.8|5533.3|5527.3|5532.8|5526.8|40
1615570600000|2021-03-12 17:36:40|5531.8|5525.8|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|13
1615570610000|2021-03-12 17:36:50|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|1
1615570620000|2021-03-12 17:37:00|5531.8|5525.8|5531.3|5525.3|5531.8|5525.8|5530.8|5524.8|11
1615570630000|2021-03-12 17:37:10|||||||||2
1615570640000|2021-03-12 17:37:20|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5530.8|5524.8|2
1615570650000|2021-03-12 17:37:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|3
1615570660000|2021-03-12 17:37:40|5531.3|5525.3|5532.3|5526.3|5532.3|5526.3|5531.3|5525.3|4
1615570670000|2021-03-12 17:37:50|5532.8|5526.8|5532.3|5526.3|5532.8|5526.8|5532.3|5526.3|8
1615570680000|2021-03-12 17:38:00|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5531.3|5525.3|34
1615570690000|2021-03-12 17:38:10|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|8
1615570710000|2021-03-12 17:38:30|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5535.8|5529.8|3
1615570720000|2021-03-12 17:38:40|5536.3|5530.3|5535.3|5529.3|5536.3|5530.3|5535.3|5529.3|11
1615570730000|2021-03-12 17:38:50|5535.8|5529.8|5537.3|5531.3|5537.3|5531.3|5535.8|5529.8|7
1615570740000|2021-03-12 17:39:00|5537.7|5531.7|5536.8|5530.8|5537.7|5531.7|5536.8|5530.8|7
1615570750000|2021-03-12 17:39:10|5537.3|5531.3|5535.8|5529.8|5537.3|5531.3|5535.8|5529.8|41
1615570760000|2021-03-12 17:39:20|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|6
1615570770000|2021-03-12 17:39:30|5538.2|5532.2|5537.7|5531.7|5538.7|5532.7|5537.7|5531.7|55
1615570780000|2021-03-12 17:39:40|5538.2|5532.2|5539.2|5533.2|5539.2|5533.2|5538.2|5532.2|96
1615570790000|2021-03-12 17:39:50|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.2|5532.2|7
1615570800000|2021-03-12 17:40:00|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.7|5532.7|2
1615570810000|2021-03-12 17:40:10|5538.7|5532.7|5536.7|5530.7|5538.7|5532.7|5536.7|5530.7|14
1615570820000|2021-03-12 17:40:20|5537.2|5531.2|5538.2|5532.2|5538.2|5532.2|5537.2|5531.2|14
1615570830000|2021-03-12 17:40:30|5538.7|5532.7|5538.2|5532.2|5539.2|5533.2|5538.2|5532.2|18
1615570840000|2021-03-12 17:40:40|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|22
1615570850000|2021-03-12 17:40:50|5538.7|5532.7|5539.2|5533.2|5539.2|5533.2|5538.7|5532.7|8
1615570860000|2021-03-12 17:41:00|5538.7|5532.7|5539.7|5533.7|5539.7|5533.7|5538.7|5532.7|19
1615570870000|2021-03-12 17:41:10|5540.2|5534.2|5540.7|5534.7|5540.7|5534.7|5540.2|5534.2|11
1615570880000|2021-03-12 17:41:20|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|52
1615570890000|2021-03-12 17:41:30|5542.7|5536.7|5543.2|5537.2|5543.7|5537.7|5542.2|5536.2|42
1615570900000|2021-03-12 17:41:40|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|11
1615570910000|2021-03-12 17:41:50|5544.2|5538.2|5543.7|5537.7|5544.2|5538.2|5543.7|5537.7|7
1615570920000|2021-03-12 17:42:00|5542.7|5536.7|5541.7|5535.7|5542.7|5536.7|5541.7|5535.7|33
1615570930000|2021-03-12 17:42:10|5542.2|5536.2|5543.2|5537.2|5543.2|5537.2|5542.2|5536.2|20
1615570940000|2021-03-12 17:42:20|5543.7|5537.7|5541.7|5535.7|5543.7|5537.7|5541.7|5535.7|5
1615570950000|2021-03-12 17:42:30|5541.2|5535.2|5541.7|5535.7|5541.7|5535.7|5541.2|5535.2|4
1615570960000|2021-03-12 17:42:40|5542.2|5536.2|5543.2|5537.2|5543.7|5537.7|5542.2|5536.2|9
1615570970000|2021-03-12 17:42:50|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|9
1615570980000|2021-03-12 17:43:00|5543.7|5537.7|5542.7|5536.7|5543.7|5537.7|5542.7|5536.7|9
1615570990000|2021-03-12 17:43:10|5543.2|5537.2|5543.7|5537.7|5543.7|5537.7|5543.2|5537.2|3
1615571000000|2021-03-12 17:43:20|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|34
1615571010000|2021-03-12 17:43:30|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|6
1615571020000|2021-03-12 17:43:40|5542.2|5536.2|5542.7|5536.7|5542.7|5536.7|5542.2|5536.2|7
1615571040000|2021-03-12 17:44:00|5541.7|5535.7|5539.7|5533.7|5542.2|5536.2|5539.7|5533.7|60
1615571050000|2021-03-12 17:44:10|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|4
1615571060000|2021-03-12 17:44:20|5540.2|5534.2|5541.7|5535.7|5541.7|5535.7|5540.2|5534.2|21
1615571070000|2021-03-12 17:44:30|5542.7|5536.7|5544.2|5538.2|5544.2|5538.2|5542.7|5536.7|27
1615571080000|2021-03-12 17:44:40|5544.7|5538.7|5542.7|5536.7|5544.7|5538.7|5542.7|5536.7|8
1615571090000|2021-03-12 17:44:50|5542.2|5536.2|5542.2|5536.2|5542.7|5536.7|5541.7|5535.7|8
1615571100000|2021-03-12 17:45:00|5541.7|5535.7|5542.7|5536.7|5543.2|5537.2|5541.7|5535.7|42
1615571110000|2021-03-12 17:45:10|||||||||4
1615571120000|2021-03-12 17:45:20|5543.7|5537.7|5541.7|5535.7|5543.7|5537.7|5541.7|5535.7|18
1615571130000|2021-03-12 17:45:30|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|9
1615571150000|2021-03-12 17:45:50|||||||||11
1615571160000|2021-03-12 17:46:00|5542.7|5536.7|5541.7|5535.7|5542.7|5536.7|5540.7|5534.7|21
1615571170000|2021-03-12 17:46:10|5541.2|5535.2|5540.7|5534.7|5541.2|5535.2|5540.7|5534.7|7
1615571180000|2021-03-12 17:46:20|||||||||1
1615571190000|2021-03-12 17:46:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|7
1615571200000|2021-03-12 17:46:40|5540.7|5534.7|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|2
1615571210000|2021-03-12 17:46:50|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|1
1615571220000|2021-03-12 17:47:00|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|4
1615571230000|2021-03-12 17:47:10|5541.7|5535.7|5544.2|5538.2|5544.7|5538.7|5541.7|5535.7|15
1615571240000|2021-03-12 17:47:20|5543.7|5537.7|5543.7|5537.7|5544.2|5538.2|5543.7|5537.7|2
1615571250000|2021-03-12 17:47:30|5542.7|5536.7|5543.7|5537.7|5544.2|5538.2|5541.7|5535.7|17
1615571260000|2021-03-12 17:47:40|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|2
1615571270000|2021-03-12 17:47:50|5543.2|5537.2|5543.7|5537.7|5543.7|5537.7|5543.2|5537.2|5
1615571280000|2021-03-12 17:48:00|5544.7|5538.7|5544.2|5538.2|5544.7|5538.7|5544.2|5538.2|13
1615571290000|2021-03-12 17:48:10|5543.7|5537.7|5542.7|5536.7|5543.7|5537.7|5541.7|5535.7|16
1615571300000|2021-03-12 17:48:20|5542.2|5536.2|5542.7|5536.7|5542.7|5536.7|5542.2|5536.2|0
1615571310000|2021-03-12 17:48:30|5541.7|5535.7|5542.2|5536.2|5542.7|5536.7|5541.7|5535.7|9
1615571320000|2021-03-12 17:48:40|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|27
1615571330000|2021-03-12 17:48:50|5542.2|5536.2|5541.7|5535.7|5542.2|5536.2|5541.7|5535.7|11
1615571340000|2021-03-12 17:49:00|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5
1615571350000|2021-03-12 17:49:10|5539.2|5533.2|5539.7|5533.7|5539.7|5533.7|5538.7|5532.7|2
1615571360000|2021-03-12 17:49:20|5541.2|5535.2|5540.7|5534.7|5541.7|5535.7|5540.7|5534.7|10
1615571370000|2021-03-12 17:49:30|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5
1615571380000|2021-03-12 17:49:40|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|2
1615571390000|2021-03-12 17:49:50|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.2|5534.2|3
1615571400000|2021-03-12 17:50:00|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5
1615571410000|2021-03-12 17:50:10|||||||||1
1615571420000|2021-03-12 17:50:20|||||||||1
1615571430000|2021-03-12 17:50:30|5538.2|5532.2|5538.7|5532.7|5538.7|5532.7|5538.2|5532.2|7
1615571440000|2021-03-12 17:50:40|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|8
1615571450000|2021-03-12 17:50:50|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|1
1615571460000|2021-03-12 17:51:00|5540.7|5534.7|5538.7|5532.7|5540.7|5534.7|5538.7|5532.7|16
1615571470000|2021-03-12 17:51:10|||||||||9
1615571480000|2021-03-12 17:51:20|5539.7|5533.7|5540.2|5534.2|5540.7|5534.7|5539.7|5533.7|17
1615571490000|2021-03-12 17:51:30|5540.7|5534.7|5538.7|5532.7|5540.7|5534.7|5538.7|5532.7|13
1615571500000|2021-03-12 17:51:40|5539.2|5533.2|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|1
1615571520000|2021-03-12 17:52:00|5540.7|5534.7|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|12
1615571530000|2021-03-12 17:52:10|5541.7|5535.7|5540.2|5534.2|5541.7|5535.7|5539.7|5533.7|7
1615571540000|2021-03-12 17:52:20|||||||||1
1615571550000|2021-03-12 17:52:30|5540.7|5534.7|5540.2|5534.2|5540.7|5534.7|5540.2|5534.2|4
1615571560000|2021-03-12 17:52:40|5540.7|5534.7|5539.7|5533.7|5540.7|5534.7|5539.7|5533.7|1
1615571580000|2021-03-12 17:53:00|5538.7|5532.7|5541.7|5535.7|5541.7|5535.7|5538.7|5532.7|33
1615571590000|2021-03-12 17:53:10|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5
1615571600000|2021-03-12 17:53:20|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|10
1615571610000|2021-03-12 17:53:30|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|1
1615571630000|2021-03-12 17:53:50|5541.7|5535.7|5542.7|5536.7|5542.7|5536.7|5541.7|5535.7|6
1615571640000|2021-03-12 17:54:00|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|3
1615571650000|2021-03-12 17:54:10|5543.2|5537.2|5543.7|5537.7|5544.6|5538.6|5543.2|5537.2|5
1615571660000|2021-03-12 17:54:20|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5
1615571670000|2021-03-12 17:54:30|5544.7|5538.7|5544.6|5538.6|5545.6|5539.6|5544.6|5538.6|6
1615571680000|2021-03-12 17:54:40|5545.6|5539.6|5544.6|5538.6|5545.6|5539.6|5544.6|5538.6|5
1615571690000|2021-03-12 17:54:50|||||||||6
1615571700000|2021-03-12 17:55:00|5545.6|5539.6|5545.1|5539.1|5545.6|5539.6|5545.1|5539.1|8
1615571710000|2021-03-12 17:55:10|5545.6|5539.6|5546.6|5540.6|5546.6|5540.6|5545.6|5539.6|26
1615571720000|2021-03-12 17:55:20|||||||||1
1615571730000|2021-03-12 17:55:30|||||||||14
1615571740000|2021-03-12 17:55:40|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5546.6|5540.6|15
1615571750000|2021-03-12 17:55:50|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|9
1615571760000|2021-03-12 17:56:00|5546.6|5540.6|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|9
1615571770000|2021-03-12 17:56:10|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|10
1615571780000|2021-03-12 17:56:20|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|3
1615571790000|2021-03-12 17:56:30|5547.1|5541.1|5545.6|5539.6|5547.1|5541.1|5545.6|5539.6|12
1615571800000|2021-03-12 17:56:40|||||||||3
1615571810000|2021-03-12 17:56:50|5546.6|5540.6|5546.1|5540.1|5547.1|5541.1|5546.1|5540.1|9
1615571820000|2021-03-12 17:57:00|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|2
1615571830000|2021-03-12 17:57:10|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5545.1|5539.1|5
1615571840000|2021-03-12 17:57:20|||||||||2
1615571850000|2021-03-12 17:57:30|5545.6|5539.6|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|4
1615571860000|2021-03-12 17:57:40|5546.1|5540.1|5547.1|5541.1|5547.1|5541.1|5546.1|5540.1|9
1615571870000|2021-03-12 17:57:50|5547.6|5541.6|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|1
1615571880000|2021-03-12 17:58:00|||||||||2
1615571890000|2021-03-12 17:58:10|5546.1|5540.1|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|14
1615571900000|2021-03-12 17:58:20|5545.1|5539.1|5547.1|5541.1|5547.1|5541.1|5545.1|5539.1|26
1615571910000|2021-03-12 17:58:30|5545.6|5539.6|5546.1|5540.1|5546.1|5540.1|5544.6|5538.6|65
1615571930000|2021-03-12 17:58:50|5545.6|5539.6|5544.1|5538.1|5545.6|5539.6|5543.7|5537.7|13
1615571940000|2021-03-12 17:59:00|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|1
1615571950000|2021-03-12 17:59:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|11
1615571960000|2021-03-12 17:59:20|5545.6|5539.6|5544.1|5538.1|5545.6|5539.6|5544.1|5538.1|15
1615571970000|2021-03-12 17:59:30|||||||||2
1615571980000|2021-03-12 17:59:40|5543.6|5537.6|5544.6|5538.6|5544.6|5538.6|5543.6|5537.6|2
1615571990000|2021-03-12 17:59:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|2
1615572000000|2021-03-12 18:00:00|5543.6|5537.6|5542.1|5536.1|5543.6|5537.6|5542.1|5536.1|8
1615572010000|2021-03-12 18:00:10|||||||||31
1615572020000|2021-03-12 18:00:20|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1615572030000|2021-03-12 18:00:30|||||||||3
1615572040000|2021-03-12 18:00:40|5543.1|5537.1|5546.6|5540.6|5546.6|5540.6|5543.1|5537.1|16
1615572050000|2021-03-12 18:00:50|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|8
1615572060000|2021-03-12 18:01:00|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|4
1615572080000|2021-03-12 18:01:20|5546.6|5540.6|5545.6|5539.6|5546.6|5540.6|5545.6|5539.6|2
1615572090000|2021-03-12 18:01:30|||||||||1
1615572100000|2021-03-12 18:01:40|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|16
1615572110000|2021-03-12 18:01:50|||||||||1
1615572120000|2021-03-12 18:02:00|5547.1|5541.1|5546.6|5540.6|5547.1|5541.1|5546.6|5540.6|3
1615572130000|2021-03-12 18:02:10|5547.1|5541.1|5548.6|5542.6|5548.6|5542.6|5547.1|5541.1|6
1615572140000|2021-03-12 18:02:20|5547.1|5541.1|5546.6|5540.6|5547.1|5541.1|5546.6|5540.6|8
1615572150000|2021-03-12 18:02:30|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|4
1615572160000|2021-03-12 18:02:40|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|6
1615572180000|2021-03-12 18:03:00|5546.6|5540.6|5547.1|5541.1|5547.1|5541.1|5546.6|5540.6|3
1615572190000|2021-03-12 18:03:10|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|0
1615572200000|2021-03-12 18:03:20|5547.6|5541.6|5546.1|5540.1|5547.6|5541.6|5545.6|5539.6|17
1615572210000|2021-03-12 18:03:30|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|3
1615572220000|2021-03-12 18:03:40|5545.6|5539.6|5546.6|5540.6|5546.6|5540.6|5545.6|5539.6|2
1615572230000|2021-03-12 18:03:50|5546.1|5540.1|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|4
1615572240000|2021-03-12 18:04:00|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|3
1615572250000|2021-03-12 18:04:10|||||||||3
1615572260000|2021-03-12 18:04:20|||||||||1
1615572270000|2021-03-12 18:04:30|||||||||1
1615572280000|2021-03-12 18:04:40|5543.6|5537.6|5542.6|5536.6|5543.6|5537.6|5542.6|5536.6|4
1615572290000|2021-03-12 18:04:50|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|9
1615572300000|2021-03-12 18:05:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|9
1615572310000|2021-03-12 18:05:10|5541.6|5535.6|5541.6|5535.6|5542.1|5536.1|5541.1|5535.1|8
1615572330000|2021-03-12 18:05:30|||||||||2
1615572340000|2021-03-12 18:05:40|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5
1615572350000|2021-03-12 18:05:50|5540.6|5534.6|5540.6|5534.6|5541.1|5535.1|5540.6|5534.6|1
1615572360000|2021-03-12 18:06:00|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5540.6|5534.6|6
1615572370000|2021-03-12 18:06:10|5538.6|5532.6|5538.1|5532.1|5538.6|5532.6|5538.1|5532.1|9
1615572380000|2021-03-12 18:06:20|5538.6|5532.6|5538.1|5532.1|5538.6|5532.6|5538.1|5532.1|4
1615572390000|2021-03-12 18:06:30|5537.6|5531.6|5538.1|5532.1|5538.1|5532.1|5537.6|5531.6|3
1615572400000|2021-03-12 18:06:40|5538.6|5532.6|5541.6|5535.6|5541.6|5535.6|5538.6|5532.6|10
1615572410000|2021-03-12 18:06:50|5542.6|5536.6|5541.1|5535.1|5542.6|5536.6|5539.6|5533.6|9
1615572420000|2021-03-12 18:07:00|5539.6|5533.6|5541.6|5535.6|5542.1|5536.1|5539.6|5533.6|20
1615572430000|2021-03-12 18:07:10|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5540.6|5534.6|3
1615572450000|2021-03-12 18:07:30|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5540.6|5534.6|3
1615572460000|2021-03-12 18:07:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|2
1615572470000|2021-03-12 18:07:50|5538.1|5532.1|5538.6|5532.6|5538.6|5532.6|5537.6|5531.6|4
1615572480000|2021-03-12 18:08:00|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|1
1615572490000|2021-03-12 18:08:10|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5
1615572500000|2021-03-12 18:08:20|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|4
1615572510000|2021-03-12 18:08:30|5538.6|5532.6|5537.6|5531.6|5538.6|5532.6|5537.6|5531.6|5
1615572520000|2021-03-12 18:08:40|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|3
1615572530000|2021-03-12 18:08:50|5539.1|5533.1|5540.1|5534.1|5540.1|5534.1|5539.1|5533.1|4
1615572540000|2021-03-12 18:09:00|5539.6|5533.6|5538.6|5532.6|5539.6|5533.6|5538.6|5532.6|9
1615572560000|2021-03-12 18:09:20|5538.1|5532.1|5541.1|5535.1|5541.1|5535.1|5538.1|5532.1|13
1615572570000|2021-03-12 18:09:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|2
1615572580000|2021-03-12 18:09:40|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|4
1615572590000|2021-03-12 18:09:50|5540.6|5534.6|5539.1|5533.1|5541.1|5535.1|5539.1|5533.1|5
1615572600000|2021-03-12 18:10:00|5539.6|5533.6|5541.6|5535.6|5542.1|5536.1|5539.6|5533.6|7
1615572610000|2021-03-12 18:10:10|5542.1|5536.1|5540.6|5534.6|5542.1|5536.1|5540.6|5534.6|4
1615572620000|2021-03-12 18:10:20|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|3
1615572630000|2021-03-12 18:10:30|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|4
1615572640000|2021-03-12 18:10:40|5541.6|5535.6|5543.1|5537.1|5543.1|5537.1|5541.6|5535.6|2
1615572650000|2021-03-12 18:10:50|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1615572660000|2021-03-12 18:11:00|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|6
1615572670000|2021-03-12 18:11:10|||||||||1
1615572680000|2021-03-12 18:11:20|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1615572690000|2021-03-12 18:11:30|5542.1|5536.1|5541.1|5535.1|5542.1|5536.1|5541.1|5535.1|6
1615572700000|2021-03-12 18:11:40|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|2
1615572720000|2021-03-12 18:12:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|6
1615572730000|2021-03-12 18:12:10|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|2
1615572740000|2021-03-12 18:12:20|5541.6|5535.6|5540.6|5534.6|5541.6|5535.6|5540.6|5534.6|2
1615572750000|2021-03-12 18:12:30|5541.1|5535.1|5539.6|5533.6|5541.6|5535.6|5539.6|5533.6|6
1615572760000|2021-03-12 18:12:40|5540.1|5534.1|5540.6|5534.6|5540.6|5534.6|5540.1|5534.1|3
1615572770000|2021-03-12 18:12:50|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|31
1615572780000|2021-03-12 18:13:00|5541.6|5535.6|5540.1|5534.1|5542.1|5536.1|5540.1|5534.1|8
1615572790000|2021-03-12 18:13:10|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|3
1615572800000|2021-03-12 18:13:20|||||||||1
1615572810000|2021-03-12 18:13:30|5541.6|5535.6|5542.6|5536.6|5542.6|5536.6|5541.6|5535.6|5
1615572820000|2021-03-12 18:13:40|5542.1|5536.1|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|4
1615572830000|2021-03-12 18:13:50|||||||||11
1615572840000|2021-03-12 18:14:00|||||||||1
1615572850000|2021-03-12 18:14:10|5543.1|5537.1|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|6
1615572860000|2021-03-12 18:14:20|5541.6|5535.6|5540.6|5534.6|5541.6|5535.6|5540.6|5534.6|8
1615572870000|2021-03-12 18:14:30|5539.6|5533.6|5540.1|5534.1|5540.1|5534.1|5539.6|5533.6|8
1615572880000|2021-03-12 18:14:40|5540.6|5534.6|5541.6|5535.6|5541.6|5535.6|5540.6|5534.6|4
1615572890000|2021-03-12 18:14:50|5542.1|5536.1|5542.6|5536.6|5542.6|5536.6|5542.1|5536.1|4
1615572900000|2021-03-12 18:15:00|||||||||2
1615572910000|2021-03-12 18:15:10|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|3
1615572920000|2021-03-12 18:15:20|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|9
1615572930000|2021-03-12 18:15:30|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|3
1615572940000|2021-03-12 18:15:40|||||||||1
1615572960000|2021-03-12 18:16:00|||||||||1
1615572970000|2021-03-12 18:16:10|5543.1|5537.1|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|6
1615572980000|2021-03-12 18:16:20|5541.6|5535.6|5542.6|5536.6|5542.6|5536.6|5541.6|5535.6|8
1615572990000|2021-03-12 18:16:30|5543.1|5537.1|5544.1|5538.1|5544.6|5538.6|5543.1|5537.1|17
1615573000000|2021-03-12 18:16:40|5543.6|5537.6|5543.1|5537.1|5544.6|5538.6|5543.1|5537.1|16
1615573010000|2021-03-12 18:16:50|5542.6|5536.6|5544.1|5538.1|5544.6|5538.6|5542.6|5536.6|10
1615573020000|2021-03-12 18:17:00|5544.6|5538.6|5543.6|5537.6|5545.6|5539.6|5543.6|5537.6|9
1615573030000|2021-03-12 18:17:10|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|2
1615573040000|2021-03-12 18:17:20|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|6
1615573050000|2021-03-12 18:17:30|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|1
1615573070000|2021-03-12 18:17:50|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|3
1615573080000|2021-03-12 18:18:00|5545.6|5539.6|5543.6|5537.6|5545.6|5539.6|5543.6|5537.6|5
1615573090000|2021-03-12 18:18:10|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|3
1615573100000|2021-03-12 18:18:20|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|3
1615573110000|2021-03-12 18:18:30|5544.1|5538.1|5544.6|5538.6|5545.6|5539.6|5544.1|5538.1|40
1615573120000|2021-03-12 18:18:40|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|3
1615573130000|2021-03-12 18:18:50|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|0
1615573140000|2021-03-12 18:19:00|5545.1|5539.1|5545.1|5539.1|5545.6|5539.6|5544.6|5538.6|7
1615573150000|2021-03-12 18:19:10|5544.6|5538.6|5544.1|5538.1|5544.6|5538.6|5544.1|5538.1|4
1615573160000|2021-03-12 18:19:20|||||||||1
1615573170000|2021-03-12 18:19:30|5544.6|5538.6|5545.1|5539.1|5545.6|5539.6|5544.6|5538.6|5
1615573190000|2021-03-12 18:19:50|5545.6|5539.6|5545.1|5539.1|5545.6|5539.6|5545.1|5539.1|4
1615573200000|2021-03-12 18:20:00|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|6
1615573210000|2021-03-12 18:20:10|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|7
1615573220000|2021-03-12 18:20:20|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|1
1615573230000|2021-03-12 18:20:30|5546.1|5540.1|5547.1|5541.1|5547.1|5541.1|5546.1|5540.1|13
1615573240000|2021-03-12 18:20:40|5547.6|5541.6|5546.1|5540.1|5547.6|5541.6|5546.1|5540.1|3
1615573250000|2021-03-12 18:20:50|5546.6|5540.6|5547.1|5541.1|5547.1|5541.1|5546.6|5540.6|1
1615573260000|2021-03-12 18:21:00|5546.6|5540.6|5544.6|5538.6|5546.6|5540.6|5544.1|5538.1|18
1615573270000|2021-03-12 18:21:10|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|8
1615573280000|2021-03-12 18:21:20|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|0
1615573290000|2021-03-12 18:21:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|6
1615573300000|2021-03-12 18:21:40|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|1
1615573310000|2021-03-12 18:21:50|5545.6|5539.6|5544.1|5538.1|5545.6|5539.6|5544.1|5538.1|41
1615573320000|2021-03-12 18:22:00|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|5
1615573340000|2021-03-12 18:22:20|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|3
1615573350000|2021-03-12 18:22:30|||||||||4
1615573360000|2021-03-12 18:22:40|5542.6|5536.6|5541.6|5535.6|5543.1|5537.1|5541.6|5535.6|8
1615573370000|2021-03-12 18:22:50|5538.6|5532.6|5540.1|5534.1|5540.6|5534.6|5538.6|5532.6|18
1615573380000|2021-03-12 18:23:00|5539.6|5533.6|5540.6|5534.6|5540.6|5534.6|5539.6|5533.6|4
1615573390000|2021-03-12 18:23:10|5542.1|5536.1|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|1
1615573410000|2021-03-12 18:23:30|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|2
1615573430000|2021-03-12 18:23:50|5540.1|5534.1|5540.6|5534.6|5540.6|5534.6|5540.1|5534.1|2
1615573440000|2021-03-12 18:24:00|||||||||3
1615573470000|2021-03-12 18:24:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|9
1615573480000|2021-03-12 18:24:40|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|3
1615573490000|2021-03-12 18:24:50|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|1
1615573500000|2021-03-12 18:25:00|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|2
1615573510000|2021-03-12 18:25:10|||||||||7
1615573520000|2021-03-12 18:25:20|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|1
1615573530000|2021-03-12 18:25:30|5542.6|5536.6|5543.6|5537.6|5543.6|5537.6|5542.6|5536.6|7
1615573540000|2021-03-12 18:25:40|5544.6|5538.6|5543.6|5537.6|5544.6|5538.6|5543.6|5537.6|32
1615573560000|2021-03-12 18:26:00|||||||||2
1615573570000|2021-03-12 18:26:10|||||||||1
1615573580000|2021-03-12 18:26:20|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|4
1615573590000|2021-03-12 18:26:30|5544.6|5538.6|5544.1|5538.1|5544.6|5538.6|5543.6|5537.6|11
1615573600000|2021-03-12 18:26:40|5544.6|5538.6|5544.1|5538.1|5544.6|5538.6|5543.6|5537.6|1
1615573620000|2021-03-12 18:27:00|5543.6|5537.6|5544.6|5538.6|5544.6|5538.6|5543.6|5537.6|4
1615573630000|2021-03-12 18:27:10|5545.1|5539.1|5545.6|5539.6|5545.6|5539.6|5545.1|5539.1|3
1615573640000|2021-03-12 18:27:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|13
1615573650000|2021-03-12 18:27:30|||||||||24
1615573660000|2021-03-12 18:27:40|||||||||31
1615573670000|2021-03-12 18:27:50|5545.6|5539.6|5545.1|5539.1|5545.6|5539.6|5544.6|5538.6|33
1615573680000|2021-03-12 18:28:00|5545.6|5539.6|5547.6|5541.6|5547.6|5541.6|5545.1|5539.1|52
1615573690000|2021-03-12 18:28:10|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5547.6|5541.6|12
1615573700000|2021-03-12 18:28:20|5548.7|5542.7|5548.2|5542.2|5548.7|5542.7|5548.2|5542.2|45
1615573710000|2021-03-12 18:28:30|5547.7|5541.7|5547.7|5541.7|5548.6|5542.6|5547.6|5541.6|27
1615573720000|2021-03-12 18:28:40|5548.1|5542.1|5548.1|5542.1|5548.7|5542.7|5548.1|5542.1|11
1615573730000|2021-03-12 18:28:50|||||||||3
1615573740000|2021-03-12 18:29:00|5547.7|5541.7|5548.6|5542.6|5548.6|5542.6|5547.1|5541.1|77
1615573750000|2021-03-12 18:29:10|||||||||3
1615573760000|2021-03-12 18:29:20|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|6
1615573770000|2021-03-12 18:29:30|5548.7|5542.7|5548.2|5542.2|5548.7|5542.7|5548.2|5542.2|9
1615573780000|2021-03-12 18:29:40|5547.7|5541.7|5548.7|5542.7|5548.7|5542.7|5547.7|5541.7|7
1615573790000|2021-03-12 18:29:50|5549.7|5543.7|5550.6|5544.6|5550.6|5544.6|5549.7|5543.7|13
1615573800000|2021-03-12 18:30:00|5550.1|5544.1|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|9
1615573810000|2021-03-12 18:30:10|5550.1|5544.1|5550.1|5544.1|5550.6|5544.6|5549.6|5543.6|16
1615573820000|2021-03-12 18:30:20|5549.6|5543.6|5553.1|5547.1|5554.6|5548.6|5549.6|5543.6|119
1615573830000|2021-03-12 18:30:30|5554.1|5548.1|5555.7|5549.7|5555.7|5549.7|5553.6|5547.6|18
1615573840000|2021-03-12 18:30:40|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5554.6|5548.6|15
1615573850000|2021-03-12 18:30:50|||||||||1
1615573860000|2021-03-12 18:31:00|5554.6|5548.6|5555.6|5549.6|5556.7|5550.7|5554.6|5548.6|93
1615573870000|2021-03-12 18:31:10|5555.2|5549.2|5555.6|5549.6|5555.6|5549.6|5555.2|5549.2|9
1615573880000|2021-03-12 18:31:20|5556.1|5550.1|5556.1|5550.1|5556.6|5550.6|5555.6|5549.6|21
1615573890000|2021-03-12 18:31:30|5554.6|5548.6|5554.2|5548.2|5554.6|5548.6|5554.2|5548.2|9
1615573900000|2021-03-12 18:31:40|5554.6|5548.6|5555.2|5549.2|5555.2|5549.2|5554.6|5548.6|7
1615573910000|2021-03-12 18:31:50|5555.6|5549.6|5554.7|5548.7|5556.1|5550.1|5554.7|5548.7|6
1615573920000|2021-03-12 18:32:00|5556.2|5550.2|5556.1|5550.1|5556.7|5550.7|5556.1|5550.1|12
1615573930000|2021-03-12 18:32:10|5555.6|5549.6|5556.1|5550.1|5556.1|5550.1|5555.6|5549.6|1
1615573940000|2021-03-12 18:32:20|5555.6|5549.6|5556.6|5550.6|5556.6|5550.6|5555.6|5549.6|12
1615573950000|2021-03-12 18:32:30|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|13
1615573960000|2021-03-12 18:32:40|5555.1|5549.1|5556.1|5550.1|5556.6|5550.6|5555.1|5549.1|9
1615573970000|2021-03-12 18:32:50|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|2
1615573980000|2021-03-12 18:33:00|5556.1|5550.1|5555.1|5549.1|5556.1|5550.1|5555.1|5549.1|15
1615573990000|2021-03-12 18:33:10|5556.1|5550.1|5555.6|5549.6|5556.1|5550.1|5555.6|5549.6|9
1615574000000|2021-03-12 18:33:20|5556.1|5550.1|5554.1|5548.1|5556.1|5550.1|5554.1|5548.1|4
1615574010000|2021-03-12 18:33:30|5553.6|5547.6|5554.6|5548.6|5554.6|5548.6|5553.6|5547.6|3
1615574020000|2021-03-12 18:33:40|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|4
1615574030000|2021-03-12 18:33:50|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5553.6|5547.6|12
1615574040000|2021-03-12 18:34:00|5555.6|5549.6|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|5
1615574050000|2021-03-12 18:34:10|||||||||1
1615574060000|2021-03-12 18:34:20|5549.6|5543.6|5551.6|5545.6|5552.1|5546.1|5549.6|5543.6|21
1615574080000|2021-03-12 18:34:40|5550.6|5544.6|5548.6|5542.6|5550.6|5544.6|5548.6|5542.6|9
1615574090000|2021-03-12 18:34:50|5549.6|5543.6|5548.6|5542.6|5549.6|5543.6|5548.6|5542.6|2
1615574100000|2021-03-12 18:35:00|5547.7|5541.7|5547.1|5541.1|5547.7|5541.7|5547.1|5541.1|9
1615574110000|2021-03-12 18:35:10|5546.6|5540.6|5543.7|5537.7|5546.6|5540.6|5543.7|5537.7|24
1615574120000|2021-03-12 18:35:20|5544.7|5538.7|5543.7|5537.7|5544.7|5538.7|5543.7|5537.7|18
1615574130000|2021-03-12 18:35:30|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|2
1615574140000|2021-03-12 18:35:40|5543.2|5537.2|5540.7|5534.7|5543.2|5537.2|5540.7|5534.7|25
1615574150000|2021-03-12 18:35:50|5540.6|5534.6|5540.2|5534.2|5540.6|5534.6|5540.2|5534.2|14
1615574160000|2021-03-12 18:36:00|5540.1|5534.1|5540.1|5534.1|5540.7|5534.7|5540.1|5534.1|8
1615574170000|2021-03-12 18:36:10|5540.6|5534.6|5543.1|5537.1|5543.1|5537.1|5540.6|5534.6|5
1615574180000|2021-03-12 18:36:20|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|4
1615574190000|2021-03-12 18:36:30|||||||||1
1615574200000|2021-03-12 18:36:40|||||||||1
1615574210000|2021-03-12 18:36:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|11
1615574220000|2021-03-12 18:37:00|5541.6|5535.6|5543.1|5537.1|5543.1|5537.1|5541.6|5535.6|7
1615574230000|2021-03-12 18:37:10|||||||||6
1615574240000|2021-03-12 18:37:20|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|2
1615574250000|2021-03-12 18:37:30|5544.1|5538.1|5543.1|5537.1|5545.1|5539.1|5542.6|5536.6|8
1615574260000|2021-03-12 18:37:40|5543.6|5537.6|5545.1|5539.1|5545.1|5539.1|5543.6|5537.6|1
1615574270000|2021-03-12 18:37:50|||||||||3
1615574280000|2021-03-12 18:38:00|5546.1|5540.1|5547.1|5541.1|5547.1|5541.1|5546.1|5540.1|7
1615574290000|2021-03-12 18:38:10|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|2
1615574300000|2021-03-12 18:38:20|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|0
1615574310000|2021-03-12 18:38:30|||||||||3
1615574320000|2021-03-12 18:38:40|5548.6|5542.6|5547.6|5541.6|5548.6|5542.6|5547.6|5541.6|10
1615574330000|2021-03-12 18:38:50|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|3
1615574340000|2021-03-12 18:39:00|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|2
1615574350000|2021-03-12 18:39:10|||||||||3
1615574360000|2021-03-12 18:39:20|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|3
1615574370000|2021-03-12 18:39:30|5548.1|5542.1|5548.1|5542.1|5548.6|5542.6|5547.6|5541.6|11
1615574380000|2021-03-12 18:39:40|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5547.6|5541.6|6
1615574390000|2021-03-12 18:39:50|5548.6|5542.6|5549.1|5543.1|5549.1|5543.1|5548.6|5542.6|1
1615574400000|2021-03-12 18:40:00|5549.6|5543.6|5547.1|5541.1|5549.6|5543.6|5547.1|5541.1|7
1615574410000|2021-03-12 18:40:10|5549.1|5543.1|5550.1|5544.1|5550.1|5544.1|5548.6|5542.6|33
1615574420000|2021-03-12 18:40:20|5550.6|5544.6|5549.6|5543.6|5550.6|5544.6|5549.6|5543.6|17
1615574430000|2021-03-12 18:40:30|5550.1|5544.1|5550.1|5544.1|5550.6|5544.6|5549.6|5543.6|3
1615574440000|2021-03-12 18:40:40|5550.6|5544.6|5552.1|5546.1|5552.1|5546.1|5550.6|5544.6|5
1615574450000|2021-03-12 18:40:50|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5551.1|5545.1|8
1615574460000|2021-03-12 18:41:00|5551.6|5545.6|5552.6|5546.6|5552.6|5546.6|5551.1|5545.1|10
1615574470000|2021-03-12 18:41:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5
1615574480000|2021-03-12 18:41:20|||||||||3
1615574490000|2021-03-12 18:41:30|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|7
1615574500000|2021-03-12 18:41:40|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|6
1615574510000|2021-03-12 18:41:50|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.6|5545.6|49
1615574520000|2021-03-12 18:42:00|5552.6|5546.6|5552.6|5546.6|5553.1|5547.1|5552.6|5546.6|7
1615574530000|2021-03-12 18:42:10|5553.6|5547.6|5552.1|5546.1|5553.6|5547.6|5551.6|5545.6|18
1615574540000|2021-03-12 18:42:20|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5549.1|5543.1|66
1615574550000|2021-03-12 18:42:30|||||||||1
1615574560000|2021-03-12 18:42:40|||||||||1
1615574570000|2021-03-12 18:42:50|5551.6|5545.6|5552.6|5546.6|5553.6|5547.6|5551.6|5545.6|9
1615574580000|2021-03-12 18:43:00|5552.1|5546.1|5551.1|5545.1|5552.1|5546.1|5551.1|5545.1|8
1615574590000|2021-03-12 18:43:10|5550.6|5544.6|5550.1|5544.1|5551.1|5545.1|5550.1|5544.1|16
1615574600000|2021-03-12 18:43:20|5551.6|5545.6|5550.6|5544.6|5551.6|5545.6|5550.6|5544.6|8
1615574610000|2021-03-12 18:43:30|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.1|5545.1|37
1615574620000|2021-03-12 18:43:40|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|1
1615574630000|2021-03-12 18:43:50|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|2
1615574640000|2021-03-12 18:44:00|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|3
1615574650000|2021-03-12 18:44:10|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5
1615574660000|2021-03-12 18:44:20|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|5
1615574670000|2021-03-12 18:44:30|5550.6|5544.6|5551.6|5545.6|5551.6|5545.6|5550.6|5544.6|2
1615574680000|2021-03-12 18:44:40|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|4
1615574690000|2021-03-12 18:44:50|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|1
1615574700000|2021-03-12 18:45:00|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5550.6|5544.6|2
1615574710000|2021-03-12 18:45:10|5549.6|5543.6|5551.1|5545.1|5551.1|5545.1|5549.6|5543.6|19
1615574720000|2021-03-12 18:45:20|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|8
1615574730000|2021-03-12 18:45:30|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|3
1615574740000|2021-03-12 18:45:40|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|4
1615574750000|2021-03-12 18:45:50|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.6|5545.6|2
1615574760000|2021-03-12 18:46:00|5552.6|5546.6|5552.1|5546.1|5553.6|5547.6|5552.1|5546.1|4
1615574770000|2021-03-12 18:46:10|||||||||1
1615574780000|2021-03-12 18:46:20|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|1
1615574790000|2021-03-12 18:46:30|||||||||1
1615574800000|2021-03-12 18:46:40|||||||||6
1615574810000|2021-03-12 18:46:50|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|2
1615574820000|2021-03-12 18:47:00|5552.1|5546.1|5551.6|5545.6|5552.1|5546.1|5551.6|5545.6|7
1615574830000|2021-03-12 18:47:10|5551.1|5545.1|5553.1|5547.1|5553.1|5547.1|5550.6|5544.6|12
1615574840000|2021-03-12 18:47:20|5552.6|5546.6|5553.1|5547.1|5553.1|5547.1|5552.6|5546.6|3
1615574850000|2021-03-12 18:47:30|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|2
1615574860000|2021-03-12 18:47:40|5553.1|5547.1|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|4
1615574870000|2021-03-12 18:47:50|5553.1|5547.1|5549.1|5543.1|5553.1|5547.1|5549.1|5543.1|9
1615574880000|2021-03-12 18:48:00|5550.1|5544.1|5548.6|5542.6|5550.6|5544.6|5548.6|5542.6|9
1615574890000|2021-03-12 18:48:10|5546.6|5540.6|5544.1|5538.1|5547.1|5541.1|5544.1|5538.1|10
1615574900000|2021-03-12 18:48:20|5544.6|5538.6|5544.1|5538.1|5544.6|5538.6|5543.6|5537.6|5
1615574920000|2021-03-12 18:48:40|5543.6|5537.6|5544.6|5538.6|5544.6|5538.6|5543.6|5537.6|5
1615574930000|2021-03-12 18:48:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5
1615574940000|2021-03-12 18:49:00|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|0
1615574950000|2021-03-12 18:49:10|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|10
1615574960000|2021-03-12 18:49:20|5543.6|5537.6|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|3
1615574970000|2021-03-12 18:49:30|5543.6|5537.6|5543.6|5537.6|5544.1|5538.1|5543.6|5537.6|8
1615574980000|2021-03-12 18:49:40|5541.6|5535.6|5541.6|5535.6|5542.1|5536.1|5541.6|5535.6|7
1615574990000|2021-03-12 18:49:50|5540.6|5534.6|5538.6|5532.6|5540.6|5534.6|5537.6|5531.6|18
1615575000000|2021-03-12 18:50:00|5539.6|5533.6|5542.1|5536.1|5542.1|5536.1|5539.6|5533.6|10
1615575010000|2021-03-12 18:50:10|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5541.6|5535.6|7
1615575020000|2021-03-12 18:50:20|5543.6|5537.6|5544.1|5538.1|5544.1|5538.1|5543.6|5537.6|3
1615575030000|2021-03-12 18:50:30|5544.6|5538.6|5545.1|5539.1|5545.6|5539.6|5544.6|5538.6|7
1615575040000|2021-03-12 18:50:40|5544.6|5538.6|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|10
1615575050000|2021-03-12 18:50:50|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|6
1615575060000|2021-03-12 18:51:00|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|1
1615575070000|2021-03-12 18:51:10|5544.6|5538.6|5545.6|5539.6|5545.6|5539.6|5544.6|5538.6|6
1615575080000|2021-03-12 18:51:20|5544.6|5538.6|5545.1|5539.1|5545.1|5539.1|5544.6|5538.6|17
1615575090000|2021-03-12 18:51:30|5544.6|5538.6|5543.1|5537.1|5544.6|5538.6|5543.1|5537.1|2
1615575100000|2021-03-12 18:51:40|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|12
1615575110000|2021-03-12 18:51:50|5545.1|5539.1|5545.1|5539.1|5546.1|5540.1|5545.1|5539.1|5
1615575120000|2021-03-12 18:52:00|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|1
1615575130000|2021-03-12 18:52:10|5543.6|5537.6|5543.1|5537.1|5543.6|5537.6|5542.6|5536.6|11
1615575140000|2021-03-12 18:52:20|5543.6|5537.6|5545.1|5539.1|5545.1|5539.1|5543.6|5537.6|9
1615575150000|2021-03-12 18:52:30|5545.6|5539.6|5549.1|5543.1|5549.1|5543.1|5545.6|5539.6|9
1615575160000|2021-03-12 18:52:40|5548.1|5542.1|5548.1|5542.1|5548.6|5542.6|5546.6|5540.6|13
1615575170000|2021-03-12 18:52:50|5548.6|5542.6|5549.6|5543.6|5550.1|5544.1|5548.6|5542.6|3
1615575180000|2021-03-12 18:53:00|5548.6|5542.6|5552.6|5546.6|5552.6|5546.6|5548.6|5542.6|24
1615575200000|2021-03-12 18:53:20|5551.6|5545.6|5550.6|5544.6|5551.6|5545.6|5550.6|5544.6|7
1615575210000|2021-03-12 18:53:30|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|7
1615575220000|2021-03-12 18:53:40|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5550.6|5544.6|8
1615575230000|2021-03-12 18:53:50|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|2
1615575240000|2021-03-12 18:54:00|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5547.1|5541.1|17
1615575250000|2021-03-12 18:54:10|5547.6|5541.6|5550.1|5544.1|5550.1|5544.1|5547.6|5541.6|4
1615575260000|2021-03-12 18:54:20|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|1
1615575270000|2021-03-12 18:54:30|5551.6|5545.6|5550.6|5544.6|5551.6|5545.6|5550.6|5544.6|8
1615575280000|2021-03-12 18:54:40|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|2
1615575290000|2021-03-12 18:54:50|5550.6|5544.6|5551.1|5545.1|5551.1|5545.1|5550.6|5544.6|2
1615575300000|2021-03-12 18:55:00|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.6|5545.6|2
1615575310000|2021-03-12 18:55:10|||||||||1
1615575320000|2021-03-12 18:55:20|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|19
1615575340000|2021-03-12 18:55:40|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|3
1615575350000|2021-03-12 18:55:50|5550.1|5544.1|5552.1|5546.1|5552.1|5546.1|5550.1|5544.1|13
1615575360000|2021-03-12 18:56:00|||||||||3
1615575370000|2021-03-12 18:56:10|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|4
1615575380000|2021-03-12 18:56:20|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|2
1615575390000|2021-03-12 18:56:30|5553.1|5547.1|5552.6|5546.6|5553.1|5547.1|5552.6|5546.6|7
1615575400000|2021-03-12 18:56:40|5551.6|5545.6|5553.1|5547.1|5553.1|5547.1|5551.1|5545.1|14
1615575410000|2021-03-12 18:56:50|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5
1615575420000|2021-03-12 18:57:00|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5551.1|5545.1|6
1615575430000|2021-03-12 18:57:10|5553.1|5547.1|5552.1|5546.1|5553.1|5547.1|5551.6|5545.6|12
1615575440000|2021-03-12 18:57:20|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|3
1615575450000|2021-03-12 18:57:30|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5551.1|5545.1|6
1615575460000|2021-03-12 18:57:40|5552.1|5546.1|5554.1|5548.1|5554.1|5548.1|5552.1|5546.1|14
1615575470000|2021-03-12 18:57:50|5552.1|5546.1|5551.1|5545.1|5552.1|5546.1|5551.1|5545.1|77
1615575480000|2021-03-12 18:58:00|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.1|5545.1|0
1615575490000|2021-03-12 18:58:10|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|1
1615575500000|2021-03-12 18:58:20|5552.1|5546.1|5552.6|5546.6|5552.6|5546.6|5552.1|5546.1|4
1615575510000|2021-03-12 18:58:30|5553.6|5547.6|5553.1|5547.1|5553.6|5547.6|5553.1|5547.1|4
1615575520000|2021-03-12 18:58:40|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5551.1|5545.1|5
1615575530000|2021-03-12 18:58:50|||||||||1
1615575540000|2021-03-12 18:59:00|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.6|5545.6|0
1615575550000|2021-03-12 18:59:10|5553.1|5547.1|5552.1|5546.1|5553.1|5547.1|5552.1|5546.1|6
1615575560000|2021-03-12 18:59:20|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5550.6|5544.6|2
1615575570000|2021-03-12 18:59:30|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|7
1615575580000|2021-03-12 18:59:40|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|2
1615575590000|2021-03-12 18:59:50|5552.6|5546.6|5553.1|5547.1|5554.1|5548.1|5552.1|5546.1|3
1615575600000|2021-03-12 19:00:00|5553.6|5547.6|5550.6|5544.6|5554.1|5548.1|5550.6|5544.6|36
1615575610000|2021-03-12 19:00:10|5552.1|5546.1|5553.1|5547.1|5553.1|5547.1|5552.1|5546.1|6
1615575620000|2021-03-12 19:00:20|5554.1|5548.1|5552.1|5546.1|5554.1|5548.1|5551.6|5545.6|9
1615575630000|2021-03-12 19:00:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5552.6|5546.6|2
1615575640000|2021-03-12 19:00:40|5553.6|5547.6|5555.1|5549.1|5555.1|5549.1|5553.6|5547.6|22
1615575650000|2021-03-12 19:00:50|5554.6|5548.6|5555.1|5549.1|5555.1|5549.1|5554.6|5548.6|5
1615575660000|2021-03-12 19:01:00|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|10
1615575670000|2021-03-12 19:01:10|5555.1|5549.1|5553.6|5547.6|5555.1|5549.1|5553.6|5547.6|9
1615575680000|2021-03-12 19:01:20|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|1
1615575690000|2021-03-12 19:01:30|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5553.6|5547.6|5
1615575700000|2021-03-12 19:01:40|5553.6|5547.6|5555.1|5549.1|5555.1|5549.1|5553.1|5547.1|15
1615575710000|2021-03-12 19:01:50|5555.6|5549.6|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|5
1615575720000|2021-03-12 19:02:00|5555.6|5549.6|5554.6|5548.6|5555.6|5549.6|5554.6|5548.6|16
1615575730000|2021-03-12 19:02:10|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|11
1615575740000|2021-03-12 19:02:20|||||||||5
1615575750000|2021-03-12 19:02:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5
1615575760000|2021-03-12 19:02:40|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|6
1615575770000|2021-03-12 19:02:50|5555.6|5549.6|5554.6|5548.6|5555.6|5549.6|5554.6|5548.6|21
1615575780000|2021-03-12 19:03:00|5555.1|5549.1|5554.6|5548.6|5555.1|5549.1|5554.6|5548.6|4
1615575790000|2021-03-12 19:03:10|||||||||4
1615575800000|2021-03-12 19:03:20|||||||||6
1615575810000|2021-03-12 19:03:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|8
1615575820000|2021-03-12 19:03:40|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|3
1615575830000|2021-03-12 19:03:50|||||||||2
1615575840000|2021-03-12 19:04:00|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|10
1615575850000|2021-03-12 19:04:10|||||||||5
1615575860000|2021-03-12 19:04:20|5552.6|5546.6|5556.1|5550.1|5556.1|5550.1|5552.6|5546.6|27
1615575870000|2021-03-12 19:04:30|5556.6|5550.6|5559.6|5553.6|5559.6|5553.6|5556.6|5550.6|14
1615575880000|2021-03-12 19:04:40|||||||||11
1615575890000|2021-03-12 19:04:50|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5557.6|5551.6|18
1615575900000|2021-03-12 19:05:00|5557.6|5551.6|5557.6|5551.6|5558.6|5552.6|5557.6|5551.6|21
1615575910000|2021-03-12 19:05:10|5555.6|5549.6|5556.6|5550.6|5557.1|5551.1|5554.6|5548.6|13
1615575920000|2021-03-12 19:05:20|5556.1|5550.1|5556.6|5550.6|5556.6|5550.6|5556.1|5550.1|17
1615575930000|2021-03-12 19:05:30|||||||||1
1615575940000|2021-03-12 19:05:40|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|8
1615575950000|2021-03-12 19:05:50|5557.1|5551.1|5554.6|5548.6|5557.1|5551.1|5554.6|5548.6|5
1615575960000|2021-03-12 19:06:00|5555.6|5549.6|5554.6|5548.6|5555.6|5549.6|5554.1|5548.1|8
1615575970000|2021-03-12 19:06:10|5555.6|5549.6|5556.1|5550.1|5556.6|5550.6|5555.6|5549.6|11
1615575980000|2021-03-12 19:06:20|5556.6|5550.6|5557.6|5551.6|5557.6|5551.6|5556.6|5550.6|19
1615575990000|2021-03-12 19:06:30|5558.1|5552.1|5557.1|5551.1|5558.1|5552.1|5557.1|5551.1|20
1615576000000|2021-03-12 19:06:40|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|0
1615576010000|2021-03-12 19:06:50|5555.1|5549.1|5555.6|5549.6|5556.1|5550.1|5555.1|5549.1|3
1615576020000|2021-03-12 19:07:00|5556.1|5550.1|5556.6|5550.6|5556.6|5550.6|5556.1|5550.1|11
1615576030000|2021-03-12 19:07:10|5556.1|5550.1|5553.1|5547.1|5556.6|5550.6|5552.6|5546.6|26
1615576040000|2021-03-12 19:07:20|5553.5|5547.5|5554.5|5548.5|5554.5|5548.5|5553.5|5547.5|2
1615576050000|2021-03-12 19:07:30|5554|5548|5553.1|5547.1|5554.5|5548.5|5552.6|5546.6|5
1615576060000|2021-03-12 19:07:40|5552.6|5546.6|5551.6|5545.6|5552.6|5546.6|5550.6|5544.6|16
1615576070000|2021-03-12 19:07:50|5551.1|5545.1|5551.1|5545.1|5551.6|5545.6|5550.6|5544.6|18
1615576080000|2021-03-12 19:08:00|5549.6|5543.6|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|8
1615576090000|2021-03-12 19:08:10|5549.5|5543.5|5549.6|5543.6|5550.6|5544.6|5548.6|5542.6|17
1615576100000|2021-03-12 19:08:20|5549.1|5543.1|5548.6|5542.6|5549.6|5543.6|5548.6|5542.6|3
1615576110000|2021-03-12 19:08:30|5549.1|5543.1|5548.6|5542.6|5549.6|5543.6|5548.1|5542.1|38
1615576120000|2021-03-12 19:08:40|5548.1|5542.1|5547.6|5541.6|5548.6|5542.6|5547.6|5541.6|23
1615576130000|2021-03-12 19:08:50|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|66
1615576140000|2021-03-12 19:09:00|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.1|5538.1|35
1615576150000|2021-03-12 19:09:10|5543.6|5537.6|5540.1|5534.1|5544.1|5538.1|5539.6|5533.6|48
1615576160000|2021-03-12 19:09:20|5539.6|5533.6|5536.6|5530.6|5539.6|5533.6|5534.6|5528.6|56
1615576170000|2021-03-12 19:09:30|5537.1|5531.1|5543.1|5537.1|5543.6|5537.6|5537.1|5531.1|23
1615576180000|2021-03-12 19:09:40|5542.6|5536.6|5543.6|5537.6|5543.6|5537.6|5542.6|5536.6|11
1615576190000|2021-03-12 19:09:50|5544.1|5538.1|5545.6|5539.6|5546.1|5540.1|5544.1|5538.1|4
1615576200000|2021-03-12 19:10:00|5546.1|5540.1|5547.1|5541.1|5547.5|5541.5|5544.6|5538.6|22
1615576210000|2021-03-12 19:10:10|5546.6|5540.6|5548|5542|5548.6|5542.6|5546.1|5540.1|58
1615576220000|2021-03-12 19:10:20|5547.6|5541.6|5547|5541|5547.6|5541.6|5546.6|5540.6|3
1615576230000|2021-03-12 19:10:30|5547.1|5541.1|5544|5538|5547.5|5541.5|5544|5538|17
1615576240000|2021-03-12 19:10:40|5544.5|5538.5|5545|5539|5545.5|5539.5|5544.5|5538.5|14
1615576250000|2021-03-12 19:10:50|5546|5540|5545.5|5539.5|5546.5|5540.5|5545|5539|36
1615576260000|2021-03-12 19:11:00|5546|5540|5545|5539|5546.5|5540.5|5545|5539|14
1615576270000|2021-03-12 19:11:10|5545.5|5539.5|5546|5540|5546.5|5540.5|5545.5|5539.5|38
1615576280000|2021-03-12 19:11:20|5545.5|5539.5|5550.5|5544.5|5550.5|5544.5|5545.5|5539.5|10
1615576290000|2021-03-12 19:11:30|5550|5544|5551|5545|5551|5545|5550|5544|7
1615576300000|2021-03-12 19:11:40|5550.5|5544.5|5548.5|5542.5|5550.5|5544.5|5548.5|5542.5|11
1615576310000|2021-03-12 19:11:50|5547.5|5541.5|5548|5542|5548.5|5542.5|5547.5|5541.5|78
1615576320000|2021-03-12 19:12:00|5548.5|5542.5|5549.5|5543.5|5550.5|5544.5|5548.5|5542.5|19
1615576330000|2021-03-12 19:12:10|5550.5|5544.5|5547|5541|5550.5|5544.5|5547|5541|23
1615576340000|2021-03-12 19:12:20|5547.5|5541.5|5547|5541|5548.5|5542.5|5547|5541|14
1615576350000|2021-03-12 19:12:30|5546.5|5540.5|5545|5539|5546.5|5540.5|5544.5|5538.5|23
1615576360000|2021-03-12 19:12:40|5544.5|5538.5|5546.5|5540.5|5546.5|5540.5|5544.5|5538.5|7
1615576370000|2021-03-12 19:12:50|5545.5|5539.5|5544.5|5538.5|5545.5|5539.5|5544.5|5538.5|6
1615576380000|2021-03-12 19:13:00|5545|5539|5541.5|5535.5|5547|5541|5541.5|5535.5|46
1615576390000|2021-03-12 19:13:10|5541|5535|5539.5|5533.5|5541|5535|5539.5|5533.5|28
1615576400000|2021-03-12 19:13:20|5543|5537|5544|5538|5544|5538|5542.5|5536.5|22
1615576410000|2021-03-12 19:13:30|5543|5537|5543|5537|5543|5537|5542.5|5536.5|9
1615576420000|2021-03-12 19:13:40|5543.5|5537.5|5545|5539|5545|5539|5543.5|5537.5|15
1615576430000|2021-03-12 19:13:50|5544.5|5538.5|5542.5|5536.5|5545|5539|5542.5|5536.5|33
1615576440000|2021-03-12 19:14:00|5543|5537|5539.5|5533.5|5543.5|5537.5|5538.5|5532.5|99
1615576450000|2021-03-12 19:14:10|5539|5533|5535.6|5529.6|5539.5|5533.5|5535.5|5529.5|92
1615576460000|2021-03-12 19:14:20|5535.5|5529.5|5532.5|5526.5|5536|5530|5531.6|5525.6|149
1615576470000|2021-03-12 19:14:30|5532.6|5526.6|5533.5|5527.5|5533.5|5527.5|5531|5525|168
1615576480000|2021-03-12 19:14:40|5537.5|5531.5|5539.5|5533.5|5539.5|5533.5|5534.5|5528.5|102
1615576490000|2021-03-12 19:14:50|5540|5534|5540|5534|5540.5|5534.5|5538.5|5532.5|160
1615576500000|2021-03-12 19:15:00|5540.5|5534.5|5541|5535|5541.5|5535.5|5540|5534|40
1615576510000|2021-03-12 19:15:10|5540.5|5534.5|5541|5535|5541|5535|5540.5|5534.5|21
1615576520000|2021-03-12 19:15:20|5541.5|5535.5|5541|5535|5541.5|5535.5|5540.5|5534.5|29
1615576530000|2021-03-12 19:15:30|5540.5|5534.5|5541.5|5535.5|5541.5|5535.5|5540.5|5534.5|11
1615576540000|2021-03-12 19:15:40|||||||||3
1615576550000|2021-03-12 19:15:50|||||||||25
1615576560000|2021-03-12 19:16:00|5540.5|5534.5|5542.5|5536.5|5542.5|5536.5|5540.5|5534.5|83
1615576570000|2021-03-12 19:16:10|5543.5|5537.5|5542|5536|5543.5|5537.5|5542|5536|47
1615576580000|2021-03-12 19:16:20|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|4
1615576590000|2021-03-12 19:16:30|||||||||5
1615576600000|2021-03-12 19:16:40|5539.5|5533.5|5539.5|5533.5|5540|5534|5539.5|5533.5|8
1615576610000|2021-03-12 19:16:50|5539|5533|5538|5532|5539|5533|5538|5532|2
1615576620000|2021-03-12 19:17:00|5538.5|5532.5|5540.5|5534.5|5540.5|5534.5|5538.5|5532.5|13
1615576630000|2021-03-12 19:17:10|5541|5535|5539|5533|5541.5|5535.5|5538.5|5532.5|32
1615576640000|2021-03-12 19:17:20|5535|5529|5536.5|5530.5|5536.5|5530.5|5535|5529|11
1615576650000|2021-03-12 19:17:30|5538|5532|5538.5|5532.5|5539.5|5533.5|5538|5532|20
1615576660000|2021-03-12 19:17:40|5538|5532|5535.5|5529.5|5538|5532|5532.5|5526.5|13
1615576670000|2021-03-12 19:17:50|5533|5527|5533|5527|5533|5527|5532.5|5526.5|5
1615576680000|2021-03-12 19:18:00|5531|5525|5532|5526|5532|5526|5531|5525|16
1615576690000|2021-03-12 19:18:10|5533|5527|5533.5|5527.5|5533.5|5527.5|5530.5|5524.5|19
1615576700000|2021-03-12 19:18:20|5534.5|5528.5|5535|5529|5535|5529|5533|5527|9
1615576710000|2021-03-12 19:18:30|5534.5|5528.5|5534.5|5528.5|5535.5|5529.5|5534|5528|3
1615576720000|2021-03-12 19:18:40|5538|5532|5538|5532|5538|5532|5538|5532|11
1615576730000|2021-03-12 19:18:50|5539.5|5533.5|5537.5|5531.5|5539.5|5533.5|5537.5|5531.5|7
1615576740000|2021-03-12 19:19:00|5541.5|5535.5|5542.5|5536.5|5542.5|5536.5|5541|5535|16
1615576750000|2021-03-12 19:19:10|5541.5|5535.5|5542.5|5536.5|5542.5|5536.5|5540.5|5534.5|10
1615576760000|2021-03-12 19:19:20|5543|5537|5541|5535|5543|5537|5541|5535|22
1615576770000|2021-03-12 19:19:30|5540.5|5534.5|5541.5|5535.5|5541.5|5535.5|5539.5|5533.5|19
1615576780000|2021-03-12 19:19:40|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|12
1615576790000|2021-03-12 19:19:50|5540|5534|5544.5|5538.5|5544.5|5538.5|5540|5533.5|13
1615766400000|2021-03-15 00:00:00|5530.3|5524.3|5518.8|5512.8|5530.3|5524.3|5516.3|5505.9|42
1615766410000|2021-03-15 00:00:10|5519.8|5513.8|5521.6|5515.6|5521.6|5515.6|5518.7|5512.7|18
1615766420000|2021-03-15 00:00:20|5522.6|5516.6|5524.6|5518.6|5524.6|5518.6|5520.6|5514.6|26
1615766430000|2021-03-15 00:00:30|5525.1|5519.1|5523.2|5517.2|5525.1|5519.1|5523.2|5517.2|4
1615766440000|2021-03-15 00:00:40|5522.7|5516.7|5521.2|5515.2|5523.7|5517.7|5520.7|5514.7|10
1615766450000|2021-03-15 00:00:50|5520.6|5514.6|5519.2|5513.2|5520.6|5514.6|5518.2|5512.2|22
1615766460000|2021-03-15 00:01:00|5518.7|5512.7|5509.2|5503.2|5519.2|5513.2|5508.7|5502.7|46
1615766470000|2021-03-15 00:01:10|5508.7|5502.7|5507.2|5501.2|5511.2|5505.2|5506.7|5500.7|17
1615766480000|2021-03-15 00:01:20|5506.7|5500.7|5512.7|5506.7|5513.2|5507.2|5506.7|5500.7|15
1615766490000|2021-03-15 00:01:30|5513.2|5507.2|5513.7|5507.7|5515.7|5509.7|5510.2|5504.2|39
1615766500000|2021-03-15 00:01:40|5515.2|5509.2|5517.2|5511.2|5517.2|5511.2|5515.2|5509.2|2
1615766510000|2021-03-15 00:01:50|5516.2|5510.2|5516.7|5510.7|5516.7|5510.7|5516.2|5510.2|5
1615766520000|2021-03-15 00:02:00|5516.2|5510.2|5513.2|5507.2|5516.2|5510.2|5513.2|5507.2|11
1615766530000|2021-03-15 00:02:10|5513.7|5507.7|5514.7|5508.7|5515.2|5509.2|5512.2|5506.2|27
1615766540000|2021-03-15 00:02:20|5515.2|5509.2|5518.7|5512.7|5518.7|5512.7|5515.2|5509.2|20
1615766550000|2021-03-15 00:02:30|5518.8|5512.8|5520.2|5514.2|5520.2|5514.2|5518.8|5512.8|9
1615766560000|2021-03-15 00:02:40|5519.7|5513.7|5522.2|5516.2|5522.2|5516.2|5519.2|5513.2|24
1615766570000|2021-03-15 00:02:50|5522.7|5516.7|5524.2|5518.2|5524.2|5518.2|5522.7|5516.7|1
1615766580000|2021-03-15 00:03:00|5522.7|5516.7|5523.2|5517.2|5523.3|5517.3|5522.2|5516.2|3
1615766590000|2021-03-15 00:03:10|5522.8|5516.8|5523.8|5517.8|5523.8|5517.8|5522.8|5516.8|15
1615766600000|2021-03-15 00:03:20|5524.2|5518.2|5527.7|5521.7|5527.7|5521.7|5524.2|5518.2|6
1615766610000|2021-03-15 00:03:30|5527.2|5521.2|5529.7|5523.7|5530.2|5524.2|5527.2|5521.2|24
1615766620000|2021-03-15 00:03:40|5529.2|5523.2|5529.2|5523.2|5529.7|5523.7|5528.2|5522.2|9
1615766630000|2021-03-15 00:03:50|5530.7|5524.7|5531.3|5525.3|5531.3|5525.3|5530.7|5524.7|3
1615766640000|2021-03-15 00:04:00|5531.7|5525.7|5533.2|5527.2|5533.2|5527.2|5531.7|5525.7|14
1615766650000|2021-03-15 00:04:10|5532.7|5526.7|5532.3|5526.3|5532.7|5526.7|5532.3|5526.3|10
1615766660000|2021-03-15 00:04:20|5532.2|5526.2|5529.3|5523.3|5532.2|5526.2|5529.2|5523.2|7
1615766670000|2021-03-15 00:04:30|5528.8|5522.8|5529.3|5523.3|5529.3|5523.3|5528.8|5522.8|2
1615766680000|2021-03-15 00:04:40|5529.2|5523.2|5526.7|5520.7|5529.2|5523.2|5526.2|5520.2|4
1615766690000|2021-03-15 00:04:50|||||||||2
1615766700000|2021-03-15 00:05:00|5526.2|5520.2|5525.2|5519.2|5526.7|5520.7|5525.2|5519.2|16
1615766710000|2021-03-15 00:05:10|5524.7|5518.7|5528.7|5522.7|5528.7|5522.7|5524.7|5518.7|4
1615766720000|2021-03-15 00:05:20|5528.2|5522.2|5535.2|5529.2|5535.2|5529.2|5526.7|5520.7|68
1615766730000|2021-03-15 00:05:30|5536.2|5530.2|5535.6|5529.6|5536.2|5530.2|5535.2|5529.2|8
1615766740000|2021-03-15 00:05:40|5535.7|5529.7|5537.1|5531.1|5537.1|5531.1|5535.7|5529.7|3
1615766750000|2021-03-15 00:05:50|5536.7|5530.7|5537.7|5531.7|5538.2|5532.2|5536.6|5530.6|6
1615766760000|2021-03-15 00:06:00|5538.2|5532.2|5541.7|5535.7|5541.7|5535.7|5538.2|5532.2|18
1615766770000|2021-03-15 00:06:10|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|1
1615766780000|2021-03-15 00:06:20|5542.1|5536.1|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|6
1615766790000|2021-03-15 00:06:30|5541.7|5535.7|5540.2|5534.2|5541.7|5535.7|5540.2|5534.2|4
1615766800000|2021-03-15 00:06:40|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|1
1615766810000|2021-03-15 00:06:50|5540.2|5534.2|5538.2|5532.2|5540.7|5534.7|5538.2|5532.2|5
1615766820000|2021-03-15 00:07:00|5538.6|5532.6|5536.7|5530.7|5538.6|5532.6|5536.7|5530.7|9
1615766830000|2021-03-15 00:07:10|5536.2|5530.2|5534.7|5528.7|5536.2|5530.2|5534.7|5528.7|7
1615766860000|2021-03-15 00:07:40|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|2
1615766870000|2021-03-15 00:07:50|5534.2|5528.2|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|5
1615766880000|2021-03-15 00:08:00|5533.2|5527.2|5535.2|5529.2|5535.2|5529.2|5533.2|5527.2|4
1615766900000|2021-03-15 00:08:20|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1615766910000|2021-03-15 00:08:30|||||||||3
1615766920000|2021-03-15 00:08:40|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|1
1615766930000|2021-03-15 00:08:50|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|1
1615766940000|2021-03-15 00:09:00|5534.2|5528.2|5531.7|5525.7|5534.2|5528.2|5530.3|5524.3|7
1615766950000|2021-03-15 00:09:10|5532.2|5526.2|5532.2|5526.2|5533.2|5527.2|5532.2|5526.2|12
1615766960000|2021-03-15 00:09:20|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|1
1615766970000|2021-03-15 00:09:30|5534.2|5528.2|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|1
1615766980000|2021-03-15 00:09:40|5534.2|5528.2|5532.7|5526.7|5534.2|5528.2|5532.7|5526.7|6
1615766990000|2021-03-15 00:09:50|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615767000000|2021-03-15 00:10:00|5530.7|5524.7|5532.2|5526.2|5532.2|5526.2|5530.7|5524.7|40
1615767010000|2021-03-15 00:10:10|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|0
1615767020000|2021-03-15 00:10:20|5531.3|5525.3|5531.2|5525.2|5531.3|5525.3|5530.7|5524.7|1
1615767030000|2021-03-15 00:10:30|5531.7|5525.7|5532.7|5526.7|5532.7|5526.7|5531.7|5525.7|0
1615767040000|2021-03-15 00:10:40|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|3
1615767050000|2021-03-15 00:10:50|5532.2|5526.2|5533.2|5527.2|5533.2|5527.2|5532.2|5526.2|7
1615767060000|2021-03-15 00:11:00|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|3
1615767070000|2021-03-15 00:11:10|||||||||5
1615767080000|2021-03-15 00:11:20|5533.2|5527.2|5536.2|5530.2|5536.2|5530.2|5533.2|5527.2|2
1615767090000|2021-03-15 00:11:30|5535.8|5529.8|5535.2|5529.2|5535.8|5529.8|5534.7|5528.7|2
1615767100000|2021-03-15 00:11:40|||||||||1
1615767120000|2021-03-15 00:12:00|5534.2|5528.2|5531.7|5525.7|5534.2|5528.2|5531.7|5525.7|8
1615767130000|2021-03-15 00:12:10|5531.2|5525.2|5531.7|5525.7|5531.7|5525.7|5531.2|5525.2|2
1615767140000|2021-03-15 00:12:20|5531.8|5525.8|5532.2|5526.2|5533.2|5527.2|5531.8|5525.8|4
1615767150000|2021-03-15 00:12:30|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|0
1615767180000|2021-03-15 00:13:00|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|1
1615767200000|2021-03-15 00:13:20|5532.7|5526.7|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|2
1615767220000|2021-03-15 00:13:40|||||||||1
1615767230000|2021-03-15 00:13:50|5533.2|5527.2|5534.7|5528.7|5534.7|5528.7|5533.2|5527.2|9
1615767240000|2021-03-15 00:14:00|5534.2|5528.2|5536.7|5530.7|5536.7|5530.7|5534.2|5528.2|9
1615767250000|2021-03-15 00:14:10|5536.2|5530.2|5535.7|5529.7|5536.2|5530.2|5535.7|5529.7|1
1615767260000|2021-03-15 00:14:20|5535.3|5529.3|5537.2|5531.2|5537.7|5531.7|5535.2|5529.2|3
1615767270000|2021-03-15 00:14:30|5536.7|5530.7|5537.2|5531.2|5538.2|5532.2|5536.7|5530.7|5
1615767280000|2021-03-15 00:14:40|5537.7|5531.7|5536.7|5530.7|5537.7|5531.7|5536.7|5530.7|2
1615767290000|2021-03-15 00:14:50|5536.8|5530.8|5537.2|5531.2|5537.2|5531.2|5536.8|5530.8|3
1615767300000|2021-03-15 00:15:00|5537.7|5531.7|5536.7|5530.7|5537.7|5531.7|5536.7|5530.7|1
1615767310000|2021-03-15 00:15:10|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|5
1615767320000|2021-03-15 00:15:20|5536.2|5530.2|5536.3|5530.3|5536.3|5530.3|5536.2|5530.2|0
1615767330000|2021-03-15 00:15:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615767340000|2021-03-15 00:15:40|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|1
1615767350000|2021-03-15 00:15:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615767390000|2021-03-15 00:16:30|5535.7|5529.7|5533.7|5527.7|5535.7|5529.7|5533.7|5527.7|2
1615767400000|2021-03-15 00:16:40|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1615767410000|2021-03-15 00:16:50|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5
1615767420000|2021-03-15 00:17:00|5531.7|5525.7|5530.8|5524.8|5531.7|5525.7|5529.8|5523.8|22
1615767430000|2021-03-15 00:17:10|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5
1615767440000|2021-03-15 00:17:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615767450000|2021-03-15 00:17:30|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|2
1615767460000|2021-03-15 00:17:40|||||||||2
1615767470000|2021-03-15 00:17:50|||||||||2
1615767480000|2021-03-15 00:18:00|5531.8|5525.8|5537.7|5531.7|5537.7|5531.7|5531.8|5525.8|35
1615767490000|2021-03-15 00:18:10|5537.8|5531.8|5538.7|5532.7|5538.7|5532.7|5537.8|5531.8|1
1615767510000|2021-03-15 00:18:30|5539.2|5533.2|5538.7|5532.7|5539.7|5533.7|5538.7|5532.7|3
1615767520000|2021-03-15 00:18:40|5538.8|5532.8|5539.8|5533.8|5539.8|5533.8|5538.8|5532.8|0
1615767540000|2021-03-15 00:19:00|5538.8|5532.8|5534.8|5528.8|5538.8|5532.8|5534.8|5528.8|8
1615767560000|2021-03-15 00:19:20|5534.3|5528.3|5536.3|5530.3|5536.3|5530.3|5533.7|5527.7|9
1615767570000|2021-03-15 00:19:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615767580000|2021-03-15 00:19:40|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.3|5530.3|2
1615767600000|2021-03-15 00:20:00|5535.7|5529.7|5534.7|5528.7|5535.7|5529.7|5534.7|5528.7|3
1615767610000|2021-03-15 00:20:10|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|2
1615767620000|2021-03-15 00:20:20|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615767650000|2021-03-15 00:20:50|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5534.2|5528.2|2
1615767660000|2021-03-15 00:21:00|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615767670000|2021-03-15 00:21:10|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|1
1615767680000|2021-03-15 00:21:20|5533.3|5527.3|5533.2|5527.2|5533.3|5527.3|5533.2|5527.2|2
1615767690000|2021-03-15 00:21:30|5532.2|5526.2|5531.7|5525.7|5532.2|5526.2|5531.7|5525.7|1
1615767700000|2021-03-15 00:21:40|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5528.8|5522.8|16
1615767710000|2021-03-15 00:21:50|5529.2|5523.2|5528.8|5522.8|5529.2|5523.2|5528.8|5522.8|0
1615767720000|2021-03-15 00:22:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615767730000|2021-03-15 00:22:10|5528.8|5522.8|5529.2|5523.2|5529.2|5523.2|5528.8|5522.8|2
1615767740000|2021-03-15 00:22:20|5529.3|5523.3|5529.2|5523.2|5530.7|5524.7|5529.2|5523.2|14
1615767750000|2021-03-15 00:22:30|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|2
1615767760000|2021-03-15 00:22:40|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|0
1615767790000|2021-03-15 00:23:10|5530.2|5524.2|5530.7|5524.7|5530.7|5524.7|5530.2|5524.2|0
1615767810000|2021-03-15 00:23:30|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|16
1615767820000|2021-03-15 00:23:40|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615767840000|2021-03-15 00:24:00|5529.2|5523.2|5529.2|5523.2|5530.2|5524.2|5529.2|5523.2|6
1615767850000|2021-03-15 00:24:10|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615767880000|2021-03-15 00:24:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5528.3|5522.3|2
1615767900000|2021-03-15 00:25:00|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615767910000|2021-03-15 00:25:10|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|1
1615767920000|2021-03-15 00:25:20|5530.7|5524.7|5531.7|5525.7|5532.2|5526.2|5530.7|5524.7|3
1615767930000|2021-03-15 00:25:30|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|0
1615767940000|2021-03-15 00:25:40|5532.2|5526.2|5532.2|5526.2|5532.7|5526.7|5532.2|5526.2|1
1615767950000|2021-03-15 00:25:50|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|0
1615767960000|2021-03-15 00:26:00|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|1
1615767970000|2021-03-15 00:26:10|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|1
1615767980000|2021-03-15 00:26:20|5529.7|5523.7|5528.7|5522.7|5529.7|5523.7|5528.7|5522.7|4
1615768000000|2021-03-15 00:26:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615768010000|2021-03-15 00:26:50|5529.1|5523.1|5528.2|5522.2|5529.1|5523.1|5528.2|5522.2|2
1615768030000|2021-03-15 00:27:10|5528.3|5522.3|5530.2|5524.2|5530.2|5524.2|5528.3|5522.3|5
1615768050000|2021-03-15 00:27:30|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|4
1615768070000|2021-03-15 00:27:50|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|4
1615768090000|2021-03-15 00:28:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|1
1615768100000|2021-03-15 00:28:20|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|2
1615768110000|2021-03-15 00:28:30|5529.7|5523.7|5530.7|5524.7|5530.7|5524.7|5529.7|5523.7|0
1615768120000|2021-03-15 00:28:40|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615768130000|2021-03-15 00:28:50|5529.7|5523.7|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|1
1615768140000|2021-03-15 00:29:00|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|3
1615768180000|2021-03-15 00:29:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5528.2|5522.2|3
1615768190000|2021-03-15 00:29:50|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|1
1615768200000|2021-03-15 00:30:00|5528.7|5522.7|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|2
1615768230000|2021-03-15 00:30:30|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|2
1615768240000|2021-03-15 00:30:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615768250000|2021-03-15 00:30:50|5526.7|5520.7|5527.7|5521.7|5527.7|5521.7|5526.7|5520.7|5
1615768260000|2021-03-15 00:31:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615768270000|2021-03-15 00:31:10|5526.2|5520.2|5525.2|5519.2|5526.2|5520.2|5525.2|5519.2|7
1615768290000|2021-03-15 00:31:30|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|2
1615768300000|2021-03-15 00:31:40|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5525.2|5519.2|2
1615768310000|2021-03-15 00:31:50|5525.7|5519.7|5526.2|5520.2|5526.2|5520.2|5525.7|5519.7|1
1615768320000|2021-03-15 00:32:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|6
1615768330000|2021-03-15 00:32:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615768360000|2021-03-15 00:32:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|3
1615768380000|2021-03-15 00:33:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615768390000|2021-03-15 00:33:10|5526.2|5520.2|5528.2|5522.2|5528.2|5522.2|5526.2|5520.2|8
1615768400000|2021-03-15 00:33:20|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|2
1615768410000|2021-03-15 00:33:30|5530.1|5524.1|5532.1|5526.1|5532.1|5526.1|5530.1|5524.1|9
1615768420000|2021-03-15 00:33:40|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|4
1615768430000|2021-03-15 00:33:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|3
1615768440000|2021-03-15 00:34:00|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|1
1615768470000|2021-03-15 00:34:30|5532.7|5526.7|5532.7|5526.7|5533.1|5527.1|5532.7|5526.7|1
1615768480000|2021-03-15 00:34:40|5533.1|5527.1|5531.7|5525.7|5533.1|5527.1|5531.7|5525.7|3
1615768500000|2021-03-15 00:35:00|5531.6|5525.6|5532.6|5526.6|5533.1|5527.1|5531.6|5525.6|1
1615768510000|2021-03-15 00:35:10|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|3
1615768520000|2021-03-15 00:35:20|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615768530000|2021-03-15 00:35:30|||||||||1
1615768540000|2021-03-15 00:35:40|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5
1615768550000|2021-03-15 00:35:50|5531.1|5525.1|5529.6|5523.6|5531.1|5525.1|5529.6|5523.6|3
1615768560000|2021-03-15 00:36:00|||||||||1
1615768570000|2021-03-15 00:36:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|2
1615768590000|2021-03-15 00:36:30|5529.6|5523.6|5529.2|5523.2|5529.6|5523.6|5529.2|5523.2|0
1615768600000|2021-03-15 00:36:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615768610000|2021-03-15 00:36:50|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615768630000|2021-03-15 00:37:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|3
1615768640000|2021-03-15 00:37:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615768670000|2021-03-15 00:37:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615768680000|2021-03-15 00:38:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|3
1615768690000|2021-03-15 00:38:10|||||||||4
1615768750000|2021-03-15 00:39:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5
1615768760000|2021-03-15 00:39:20|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|4
1615768770000|2021-03-15 00:39:30|5527.2|5521.2|5528.1|5522.1|5528.1|5522.1|5527.2|5521.2|1
1615768780000|2021-03-15 00:39:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|12
1615768790000|2021-03-15 00:39:50|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|4
1615768800000|2021-03-15 00:40:00|5527.2|5521.2|5527.2|5521.2|5527.6|5521.6|5527.2|5521.2|4
1615768830000|2021-03-15 00:40:30|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|5
1615768890000|2021-03-15 00:41:30|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|7
1615768900000|2021-03-15 00:41:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|1
1615768910000|2021-03-15 00:41:50|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615768920000|2021-03-15 00:42:00|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|3
1615768950000|2021-03-15 00:42:30|5526.6|5520.6|5526.7|5520.7|5526.7|5520.7|5526.6|5520.6|0
1615768960000|2021-03-15 00:42:40|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|7
1615768990000|2021-03-15 00:43:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1615769000000|2021-03-15 00:43:20|5528.7|5522.7|5529.2|5523.2|5529.7|5523.7|5528.7|5522.7|1
1615769010000|2021-03-15 00:43:30|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615766400000|2021-03-15 00:00:00|5530.3|5524.3|5518.8|5512.8|5530.3|5524.3|5516.3|5505.9|42
1615769030000|2021-03-15 00:43:50|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615766410000|2021-03-15 00:00:10|5519.8|5513.8|5521.6|5515.6|5521.6|5515.6|5518.7|5512.7|18
1615769040000|2021-03-15 00:44:00|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615766420000|2021-03-15 00:00:20|5522.6|5516.6|5524.6|5518.6|5524.6|5518.6|5520.6|5514.6|26
1615769060000|2021-03-15 00:44:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1615766430000|2021-03-15 00:00:30|5525.1|5519.1|5523.2|5517.2|5525.1|5519.1|5523.2|5517.2|4
1615766440000|2021-03-15 00:00:40|5522.7|5516.7|5521.2|5515.2|5523.7|5517.7|5520.7|5514.7|10
1615769070000|2021-03-15 00:44:30|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615766450000|2021-03-15 00:00:50|5520.6|5514.6|5519.2|5513.2|5520.6|5514.6|5518.2|5512.2|22
1615769080000|2021-03-15 00:44:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1615766460000|2021-03-15 00:01:00|5518.7|5512.7|5509.2|5503.2|5519.2|5513.2|5508.7|5502.7|46
1615766470000|2021-03-15 00:01:10|5508.7|5502.7|5507.2|5501.2|5511.2|5505.2|5506.7|5500.7|17
1615769090000|2021-03-15 00:44:50|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1615766480000|2021-03-15 00:01:20|5506.7|5500.7|5512.7|5506.7|5513.2|5507.2|5506.7|5500.7|15
1615766490000|2021-03-15 00:01:30|5513.2|5507.2|5513.7|5507.7|5515.7|5509.7|5510.2|5504.2|39
1615769100000|2021-03-15 00:45:00|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|2
1615766500000|2021-03-15 00:01:40|5515.2|5509.2|5517.2|5511.2|5517.2|5511.2|5515.2|5509.2|2
1615766510000|2021-03-15 00:01:50|5516.2|5510.2|5516.7|5510.7|5516.7|5510.7|5516.2|5510.2|5
1615769110000|2021-03-15 00:45:10|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615766520000|2021-03-15 00:02:00|5516.2|5510.2|5513.2|5507.2|5516.2|5510.2|5513.2|5507.2|11
1615769120000|2021-03-15 00:45:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5
1615766530000|2021-03-15 00:02:10|5513.7|5507.7|5514.7|5508.7|5515.2|5509.2|5512.2|5506.2|27
1615766540000|2021-03-15 00:02:20|5515.2|5509.2|5518.7|5512.7|5518.7|5512.7|5515.2|5509.2|20
1615769130000|2021-03-15 00:45:30|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|0
1615766550000|2021-03-15 00:02:30|5518.8|5512.8|5520.2|5514.2|5520.2|5514.2|5518.8|5512.8|9
1615769150000|2021-03-15 00:45:50|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|1
1615766560000|2021-03-15 00:02:40|5519.7|5513.7|5522.2|5516.2|5522.2|5516.2|5519.2|5513.2|24
1615766570000|2021-03-15 00:02:50|5522.7|5516.7|5524.2|5518.2|5524.2|5518.2|5522.7|5516.7|1
1615769160000|2021-03-15 00:46:00|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615766580000|2021-03-15 00:03:00|5522.7|5516.7|5523.2|5517.2|5523.3|5517.3|5522.2|5516.2|3
1615769190000|2021-03-15 00:46:30|5528.6|5522.6|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|2
1615766590000|2021-03-15 00:03:10|5522.8|5516.8|5523.8|5517.8|5523.8|5517.8|5522.8|5516.8|15
1615769220000|2021-03-15 00:47:00|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615766600000|2021-03-15 00:03:20|5524.2|5518.2|5527.7|5521.7|5527.7|5521.7|5524.2|5518.2|6
1615766610000|2021-03-15 00:03:30|5527.2|5521.2|5529.7|5523.7|5530.2|5524.2|5527.2|5521.2|24
1615769240000|2021-03-15 00:47:20|5527.7|5521.7|5526.7|5520.7|5527.7|5521.7|5526.7|5520.7|1
1615766620000|2021-03-15 00:03:40|5529.2|5523.2|5529.2|5523.2|5529.7|5523.7|5528.2|5522.2|9
1615766630000|2021-03-15 00:03:50|5530.7|5524.7|5531.3|5525.3|5531.3|5525.3|5530.7|5524.7|3
1615769250000|2021-03-15 00:47:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615766640000|2021-03-15 00:04:00|5531.7|5525.7|5533.2|5527.2|5533.2|5527.2|5531.7|5525.7|14
1615769270000|2021-03-15 00:47:50|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615766650000|2021-03-15 00:04:10|5532.7|5526.7|5532.3|5526.3|5532.7|5526.7|5532.3|5526.3|10
1615766660000|2021-03-15 00:04:20|5532.2|5526.2|5529.3|5523.3|5532.2|5526.2|5529.2|5523.2|7
1615769280000|2021-03-15 00:48:00|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|1
1615766670000|2021-03-15 00:04:30|5528.8|5522.8|5529.3|5523.3|5529.3|5523.3|5528.8|5522.8|2
1615766680000|2021-03-15 00:04:40|5529.2|5523.2|5526.7|5520.7|5529.2|5523.2|5526.2|5520.2|4
1615769290000|2021-03-15 00:48:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|3
1615766690000|2021-03-15 00:04:50|||||||||2
1615769300000|2021-03-15 00:48:20|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|0
1615766700000|2021-03-15 00:05:00|5526.2|5520.2|5525.2|5519.2|5526.7|5520.7|5525.2|5519.2|16
1615766710000|2021-03-15 00:05:10|5524.7|5518.7|5528.7|5522.7|5528.7|5522.7|5524.7|5518.7|4
1615769310000|2021-03-15 00:48:30|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|2
1615766720000|2021-03-15 00:05:20|5528.2|5522.2|5535.2|5529.2|5535.2|5529.2|5526.7|5520.7|68
1615769320000|2021-03-15 00:48:40|5526.2|5520.2|5525.7|5519.7|5526.2|5520.2|5525.7|5519.7|0
1615766730000|2021-03-15 00:05:30|5536.2|5530.2|5535.6|5529.6|5536.2|5530.2|5535.2|5529.2|8
1615766740000|2021-03-15 00:05:40|5535.7|5529.7|5537.1|5531.1|5537.1|5531.1|5535.7|5529.7|3
1615769330000|2021-03-15 00:48:50|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|8
1615766750000|2021-03-15 00:05:50|5536.7|5530.7|5537.7|5531.7|5538.2|5532.2|5536.6|5530.6|6
1615766760000|2021-03-15 00:06:00|5538.2|5532.2|5541.7|5535.7|5541.7|5535.7|5538.2|5532.2|18
1615769340000|2021-03-15 00:49:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|3
1615766770000|2021-03-15 00:06:10|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|1
1615769350000|2021-03-15 00:49:10|5523.3|5517.3|5523.7|5517.7|5524.2|5518.2|5523.2|5517.2|5
1615766780000|2021-03-15 00:06:20|5542.1|5536.1|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|6
1615766790000|2021-03-15 00:06:30|5541.7|5535.7|5540.2|5534.2|5541.7|5535.7|5540.2|5534.2|4
1615769360000|2021-03-15 00:49:20|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615766800000|2021-03-15 00:06:40|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|1
1615766810000|2021-03-15 00:06:50|5540.2|5534.2|5538.2|5532.2|5540.7|5534.7|5538.2|5532.2|5
1615769370000|2021-03-15 00:49:30|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615766820000|2021-03-15 00:07:00|5538.6|5532.6|5536.7|5530.7|5538.6|5532.6|5536.7|5530.7|9
1615766830000|2021-03-15 00:07:10|5536.2|5530.2|5534.7|5528.7|5536.2|5530.2|5534.7|5528.7|7
1615769380000|2021-03-15 00:49:40|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615766860000|2021-03-15 00:07:40|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|2
1615766870000|2021-03-15 00:07:50|5534.2|5528.2|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|5
1615769400000|2021-03-15 00:50:00|5522.7|5516.7|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|3
1615766880000|2021-03-15 00:08:00|5533.2|5527.2|5535.2|5529.2|5535.2|5529.2|5533.2|5527.2|4
1615766900000|2021-03-15 00:08:20|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1615769410000|2021-03-15 00:50:10|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615766910000|2021-03-15 00:08:30|||||||||3
1615766920000|2021-03-15 00:08:40|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|1
1615769420000|2021-03-15 00:50:20|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5522.2|5516.2|3
1615766930000|2021-03-15 00:08:50|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|1
1615766940000|2021-03-15 00:09:00|5534.2|5528.2|5531.7|5525.7|5534.2|5528.2|5530.3|5524.3|7
1615769430000|2021-03-15 00:50:30|5524.2|5518.2|5524.2|5518.2|5524.7|5518.7|5523.7|5517.7|1
1615766950000|2021-03-15 00:09:10|5532.2|5526.2|5532.2|5526.2|5533.2|5527.2|5532.2|5526.2|12
1615766960000|2021-03-15 00:09:20|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|1
1615769440000|2021-03-15 00:50:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|1
1615766970000|2021-03-15 00:09:30|5534.2|5528.2|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|1
1615769450000|2021-03-15 00:50:50|5525.2|5519.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|2
1615766980000|2021-03-15 00:09:40|5534.2|5528.2|5532.7|5526.7|5534.2|5528.2|5532.7|5526.7|6
1615766990000|2021-03-15 00:09:50|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615769460000|2021-03-15 00:51:00|5523.2|5517.2|5522.7|5516.7|5523.7|5517.7|5522.7|5516.7|4
1615767000000|2021-03-15 00:10:00|5530.7|5524.7|5532.2|5526.2|5532.2|5526.2|5530.7|5524.7|40
1615767010000|2021-03-15 00:10:10|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|0
1615769470000|2021-03-15 00:51:10|5522.6|5516.6|5521.7|5515.7|5522.6|5516.6|5521.7|5515.7|16
1615767020000|2021-03-15 00:10:20|5531.3|5525.3|5531.2|5525.2|5531.3|5525.3|5530.7|5524.7|1
1615769500000|2021-03-15 00:51:40|5520.7|5514.7|5518.7|5512.7|5520.7|5514.7|5518.7|5512.7|6
1615767030000|2021-03-15 00:10:30|5531.7|5525.7|5532.7|5526.7|5532.7|5526.7|5531.7|5525.7|0
1615767040000|2021-03-15 00:10:40|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|3
1615769510000|2021-03-15 00:51:50|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|3
1615767050000|2021-03-15 00:10:50|5532.2|5526.2|5533.2|5527.2|5533.2|5527.2|5532.2|5526.2|7
1615767060000|2021-03-15 00:11:00|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|3
1615769520000|2021-03-15 00:52:00|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|9
1615767070000|2021-03-15 00:11:10|||||||||5
1615767080000|2021-03-15 00:11:20|5533.2|5527.2|5536.2|5530.2|5536.2|5530.2|5533.2|5527.2|2
1615769540000|2021-03-15 00:52:20|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5518.7|5512.7|8
1615767090000|2021-03-15 00:11:30|5535.8|5529.8|5535.2|5529.2|5535.8|5529.8|5534.7|5528.7|2
1615767100000|2021-03-15 00:11:40|||||||||1
1615769550000|2021-03-15 00:52:30|5520.2|5514.2|5519.2|5513.2|5520.2|5514.2|5519.2|5513.2|2
1615767120000|2021-03-15 00:12:00|5534.2|5528.2|5531.7|5525.7|5534.2|5528.2|5531.7|5525.7|8
1615767130000|2021-03-15 00:12:10|5531.2|5525.2|5531.7|5525.7|5531.7|5525.7|5531.2|5525.2|2
1615769560000|2021-03-15 00:52:40|5520.6|5514.6|5519.7|5513.7|5520.7|5514.7|5519.7|5513.7|11
1615767140000|2021-03-15 00:12:20|5531.8|5525.8|5532.2|5526.2|5533.2|5527.2|5531.8|5525.8|4
1615767150000|2021-03-15 00:12:30|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|0
1615769580000|2021-03-15 00:53:00|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|1
1615767180000|2021-03-15 00:13:00|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|1
1615767200000|2021-03-15 00:13:20|5532.7|5526.7|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|2
1615769590000|2021-03-15 00:53:10|5519.7|5513.7|5518.7|5512.7|5519.7|5513.7|5518.7|5512.7|1
1615767220000|2021-03-15 00:13:40|||||||||1
1615767230000|2021-03-15 00:13:50|5533.2|5527.2|5534.7|5528.7|5534.7|5528.7|5533.2|5527.2|9
1615769600000|2021-03-15 00:53:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5518.7|5512.7|1
1615767240000|2021-03-15 00:14:00|5534.2|5528.2|5536.7|5530.7|5536.7|5530.7|5534.2|5528.2|9
1615767250000|2021-03-15 00:14:10|5536.2|5530.2|5535.7|5529.7|5536.2|5530.2|5535.7|5529.7|1
1615769620000|2021-03-15 00:53:40|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|1
1615767260000|2021-03-15 00:14:20|5535.3|5529.3|5537.2|5531.2|5537.7|5531.7|5535.2|5529.2|3
1615767270000|2021-03-15 00:14:30|5536.7|5530.7|5537.2|5531.2|5538.2|5532.2|5536.7|5530.7|5
1615769640000|2021-03-15 00:54:00|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|11
1615767280000|2021-03-15 00:14:40|5537.7|5531.7|5536.7|5530.7|5537.7|5531.7|5536.7|5530.7|2
1615767290000|2021-03-15 00:14:50|5536.8|5530.8|5537.2|5531.2|5537.2|5531.2|5536.8|5530.8|3
1615769650000|2021-03-15 00:54:10|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|1
1615767300000|2021-03-15 00:15:00|5537.7|5531.7|5536.7|5530.7|5537.7|5531.7|5536.7|5530.7|1
1615767310000|2021-03-15 00:15:10|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|5
1615769660000|2021-03-15 00:54:20|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|3
1615767320000|2021-03-15 00:15:20|5536.2|5530.2|5536.3|5530.3|5536.3|5530.3|5536.2|5530.2|0
1615769680000|2021-03-15 00:54:40|5517.7|5511.7|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|5
1615767330000|2021-03-15 00:15:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615767340000|2021-03-15 00:15:40|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|1
1615769690000|2021-03-15 00:54:50|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|0
1615767350000|2021-03-15 00:15:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615767390000|2021-03-15 00:16:30|5535.7|5529.7|5533.7|5527.7|5535.7|5529.7|5533.7|5527.7|2
1615769700000|2021-03-15 00:55:00|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|1
1615767400000|2021-03-15 00:16:40|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1615767410000|2021-03-15 00:16:50|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5
1615769730000|2021-03-15 00:55:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|2
1615767420000|2021-03-15 00:17:00|5531.7|5525.7|5530.8|5524.8|5531.7|5525.7|5529.8|5523.8|22
1615767430000|2021-03-15 00:17:10|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5
1615769740000|2021-03-15 00:55:40|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|1
1615767440000|2021-03-15 00:17:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615769760000|2021-03-15 00:56:00|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|1
1615767450000|2021-03-15 00:17:30|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|2
1615769770000|2021-03-15 00:56:10|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|1
1615767460000|2021-03-15 00:17:40|||||||||2
1615769780000|2021-03-15 00:56:20|5520.1|5514.1|5520.2|5514.2|5520.2|5514.2|5520.1|5514.1|3
1615767470000|2021-03-15 00:17:50|||||||||2
1615769810000|2021-03-15 00:56:50|5520.1|5514.1|5520.2|5514.2|5520.2|5514.2|5520.1|5514.1|5
1615767480000|2021-03-15 00:18:00|5531.8|5525.8|5537.7|5531.7|5537.7|5531.7|5531.8|5525.8|35
1615769820000|2021-03-15 00:57:00|5521.2|5515.2|5521.2|5515.2|5522.2|5516.2|5521.2|5515.2|7
1615767490000|2021-03-15 00:18:10|5537.8|5531.8|5538.7|5532.7|5538.7|5532.7|5537.8|5531.8|1
1615769840000|2021-03-15 00:57:20|5521.1|5515.1|5520.2|5514.2|5521.1|5515.1|5520.2|5514.2|0
1615767510000|2021-03-15 00:18:30|5539.2|5533.2|5538.7|5532.7|5539.7|5533.7|5538.7|5532.7|3
1615767520000|2021-03-15 00:18:40|5538.8|5532.8|5539.8|5533.8|5539.8|5533.8|5538.8|5532.8|0
1615769860000|2021-03-15 00:57:40|5521.2|5515.2|5520.2|5514.2|5521.2|5515.2|5520.2|5514.2|1
1615767540000|2021-03-15 00:19:00|5538.8|5532.8|5534.8|5528.8|5538.8|5532.8|5534.8|5528.8|8
1615769880000|2021-03-15 00:58:00|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5518.2|5512.2|4
1615767560000|2021-03-15 00:19:20|5534.3|5528.3|5536.3|5530.3|5536.3|5530.3|5533.7|5527.7|9
1615769890000|2021-03-15 00:58:10|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|4
1615767570000|2021-03-15 00:19:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615767580000|2021-03-15 00:19:40|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.3|5530.3|2
1615769900000|2021-03-15 00:58:20|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|0
1615767600000|2021-03-15 00:20:00|5535.7|5529.7|5534.7|5528.7|5535.7|5529.7|5534.7|5528.7|3
1615769910000|2021-03-15 00:58:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615767610000|2021-03-15 00:20:10|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|2
1615767620000|2021-03-15 00:20:20|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615769920000|2021-03-15 00:58:40|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|2
1615767650000|2021-03-15 00:20:50|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5534.2|5528.2|2
1615767660000|2021-03-15 00:21:00|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615769940000|2021-03-15 00:59:00|5517.2|5511.2|5516.2|5510.2|5517.2|5511.2|5516.2|5510.2|3
1615767670000|2021-03-15 00:21:10|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|1
1615767680000|2021-03-15 00:21:20|5533.3|5527.3|5533.2|5527.2|5533.3|5527.3|5533.2|5527.2|2
1615767690000|2021-03-15 00:21:30|5532.2|5526.2|5531.7|5525.7|5532.2|5526.2|5531.7|5525.7|1
1615769950000|2021-03-15 00:59:10|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|13
1615767700000|2021-03-15 00:21:40|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5528.8|5522.8|16
1615769990000|2021-03-15 00:59:50|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|6
1615767710000|2021-03-15 00:21:50|5529.2|5523.2|5528.8|5522.8|5529.2|5523.2|5528.8|5522.8|0
1615767720000|2021-03-15 00:22:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615767730000|2021-03-15 00:22:10|5528.8|5522.8|5529.2|5523.2|5529.2|5523.2|5528.8|5522.8|2
1615770000000|2021-03-15 01:00:00|5514.2|5508.2|5509.7|5503.7|5514.2|5508.2|5509.7|5503.7|20
1615767740000|2021-03-15 00:22:20|5529.3|5523.3|5529.2|5523.2|5530.7|5524.7|5529.2|5523.2|14
1615770010000|2021-03-15 01:00:10|5510.2|5504.2|5510.7|5504.7|5510.7|5504.7|5510.2|5504.2|1
1615767750000|2021-03-15 00:22:30|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|2
1615770020000|2021-03-15 01:00:20|5510.2|5504.2|5513.7|5507.7|5513.7|5507.7|5510.2|5504.2|13
1615767760000|2021-03-15 00:22:40|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|0
1615767790000|2021-03-15 00:23:10|5530.2|5524.2|5530.7|5524.7|5530.7|5524.7|5530.2|5524.2|0
1615770030000|2021-03-15 01:00:30|5514.2|5508.2|5515.7|5509.7|5515.7|5509.7|5514.2|5508.2|2
1615767810000|2021-03-15 00:23:30|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|16
1615767820000|2021-03-15 00:23:40|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615770040000|2021-03-15 01:00:40|5515.2|5509.2|5517.7|5511.7|5517.7|5511.7|5515.2|5509.2|1
1615767840000|2021-03-15 00:24:00|5529.2|5523.2|5529.2|5523.2|5530.2|5524.2|5529.2|5523.2|6
1615767850000|2021-03-15 00:24:10|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615770050000|2021-03-15 01:00:50|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|1
1615767880000|2021-03-15 00:24:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5528.3|5522.3|2
1615767900000|2021-03-15 00:25:00|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615770060000|2021-03-15 01:01:00|5518.7|5512.7|5520.7|5514.7|5520.7|5514.7|5517.2|5511.2|17
1615767910000|2021-03-15 00:25:10|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|1
1615767920000|2021-03-15 00:25:20|5530.7|5524.7|5531.7|5525.7|5532.2|5526.2|5530.7|5524.7|3
1615770070000|2021-03-15 01:01:10|5521.7|5515.7|5520.2|5514.2|5522.2|5516.2|5520.2|5514.2|14
1615767930000|2021-03-15 00:25:30|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|0
1615767940000|2021-03-15 00:25:40|5532.2|5526.2|5532.2|5526.2|5532.7|5526.7|5532.2|5526.2|1
1615770080000|2021-03-15 01:01:20|5521.2|5515.2|5522.7|5516.7|5522.7|5516.7|5521.2|5515.2|5
1615767950000|2021-03-15 00:25:50|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|0
1615770090000|2021-03-15 01:01:30|5522.2|5516.2|5519.7|5513.7|5522.2|5516.2|5519.2|5513.2|8
1615767960000|2021-03-15 00:26:00|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|1
1615767970000|2021-03-15 00:26:10|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|1
1615770100000|2021-03-15 01:01:40|5520.7|5514.7|5524.1|5518.1|5524.1|5518.1|5519.7|5513.7|11
1615767980000|2021-03-15 00:26:20|5529.7|5523.7|5528.7|5522.7|5529.7|5523.7|5528.7|5522.7|4
1615768000000|2021-03-15 00:26:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615770110000|2021-03-15 01:01:50|5524.2|5518.2|5525.1|5519.1|5525.1|5519.1|5524.2|5518.2|4
1615768010000|2021-03-15 00:26:50|5529.1|5523.1|5528.2|5522.2|5529.1|5523.1|5528.2|5522.2|2
1615768030000|2021-03-15 00:27:10|5528.3|5522.3|5530.2|5524.2|5530.2|5524.2|5528.3|5522.3|5
1615770120000|2021-03-15 01:02:00|5526.1|5520.1|5530.1|5524.1|5530.1|5524.1|5526.1|5520.1|24
1615768050000|2021-03-15 00:27:30|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|4
1615768070000|2021-03-15 00:27:50|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|4
1615770130000|2021-03-15 01:02:10|5529.6|5523.6|5528.6|5522.6|5530.1|5524.1|5528.2|5522.2|6
1615768090000|2021-03-15 00:28:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|1
1615768100000|2021-03-15 00:28:20|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|2
1615770140000|2021-03-15 01:02:20|5529.1|5523.1|5530.1|5524.1|5530.1|5524.1|5528.6|5522.6|9
1615768110000|2021-03-15 00:28:30|5529.7|5523.7|5530.7|5524.7|5530.7|5524.7|5529.7|5523.7|0
1615768120000|2021-03-15 00:28:40|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615770150000|2021-03-15 01:02:30|5532.6|5526.6|5533.1|5527.1|5534.1|5528.1|5532.6|5526.6|16
1615768130000|2021-03-15 00:28:50|5529.7|5523.7|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|1
1615768140000|2021-03-15 00:29:00|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|3
1615770160000|2021-03-15 01:02:40|5533.2|5527.2|5534.6|5528.6|5535.6|5529.6|5533.2|5527.2|11
1615768180000|2021-03-15 00:29:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5528.2|5522.2|3
1615770170000|2021-03-15 01:02:50|5535.1|5529.1|5536.6|5530.6|5536.6|5530.6|5534.6|5528.6|10
1615768190000|2021-03-15 00:29:50|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|1
1615768200000|2021-03-15 00:30:00|5528.7|5522.7|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|2
1615770180000|2021-03-15 01:03:00|5537.1|5531.1|5537.2|5531.2|5537.6|5531.6|5536.6|5530.6|8
1615768230000|2021-03-15 00:30:30|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|2
1615768240000|2021-03-15 00:30:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615770190000|2021-03-15 01:03:10|5537.1|5531.1|5536.6|5530.6|5537.6|5531.6|5536.6|5530.6|4
1615768250000|2021-03-15 00:30:50|5526.7|5520.7|5527.7|5521.7|5527.7|5521.7|5526.7|5520.7|5
1615768260000|2021-03-15 00:31:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615770200000|2021-03-15 01:03:20|5536.1|5530.1|5535.6|5529.6|5536.6|5530.6|5535.6|5529.6|6
1615768270000|2021-03-15 00:31:10|5526.2|5520.2|5525.2|5519.2|5526.2|5520.2|5525.2|5519.2|7
1615768290000|2021-03-15 00:31:30|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|2
1615770210000|2021-03-15 01:03:30|5536.1|5530.1|5536.6|5530.6|5536.6|5530.6|5535.6|5529.6|10
1615768300000|2021-03-15 00:31:40|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5525.2|5519.2|2
1615768310000|2021-03-15 00:31:50|5525.7|5519.7|5526.2|5520.2|5526.2|5520.2|5525.7|5519.7|1
1615770220000|2021-03-15 01:03:40|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.1|5529.1|9
1615768320000|2021-03-15 00:32:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|6
1615768330000|2021-03-15 00:32:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615770230000|2021-03-15 01:03:50|5536.1|5530.1|5535.1|5529.1|5536.1|5530.1|5535.1|5529.1|11
1615768360000|2021-03-15 00:32:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|3
1615768380000|2021-03-15 00:33:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615770240000|2021-03-15 01:04:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1615768390000|2021-03-15 00:33:10|5526.2|5520.2|5528.2|5522.2|5528.2|5522.2|5526.2|5520.2|8
1615770250000|2021-03-15 01:04:10|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|3
1615768400000|2021-03-15 00:33:20|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|2
1615768410000|2021-03-15 00:33:30|5530.1|5524.1|5532.1|5526.1|5532.1|5526.1|5530.1|5524.1|9
1615770260000|2021-03-15 01:04:20|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|4
1615768420000|2021-03-15 00:33:40|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|4
1615770270000|2021-03-15 01:04:30|5535.6|5529.6|5535.1|5529.1|5535.6|5529.6|5535.1|5529.1|3
1615768430000|2021-03-15 00:33:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|3
1615768440000|2021-03-15 00:34:00|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|1
1615770280000|2021-03-15 01:04:40|5534.6|5528.6|5533.6|5527.6|5534.6|5528.6|5533.1|5527.1|9
1615768470000|2021-03-15 00:34:30|5532.7|5526.7|5532.7|5526.7|5533.1|5527.1|5532.7|5526.7|1
1615768480000|2021-03-15 00:34:40|5533.1|5527.1|5531.7|5525.7|5533.1|5527.1|5531.7|5525.7|3
1615770290000|2021-03-15 01:04:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615768500000|2021-03-15 00:35:00|5531.6|5525.6|5532.6|5526.6|5533.1|5527.1|5531.6|5525.6|1
1615768510000|2021-03-15 00:35:10|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|3
1615770310000|2021-03-15 01:05:10|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615768520000|2021-03-15 00:35:20|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615768530000|2021-03-15 00:35:30|||||||||1
1615770320000|2021-03-15 01:05:20|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|2
1615768540000|2021-03-15 00:35:40|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5
1615768550000|2021-03-15 00:35:50|5531.1|5525.1|5529.6|5523.6|5531.1|5525.1|5529.6|5523.6|3
1615770330000|2021-03-15 01:05:30|5533.6|5527.6|5536.2|5530.2|5536.7|5530.7|5533.6|5527.6|5
1615768560000|2021-03-15 00:36:00|||||||||1
1615768570000|2021-03-15 00:36:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|2
1615770340000|2021-03-15 01:05:40|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|3
1615768590000|2021-03-15 00:36:30|5529.6|5523.6|5529.2|5523.2|5529.6|5523.6|5529.2|5523.2|0
1615770350000|2021-03-15 01:05:50|5535.1|5529.1|5536.2|5530.2|5536.7|5530.7|5535.1|5529.1|3
1615768600000|2021-03-15 00:36:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615768610000|2021-03-15 00:36:50|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615770360000|2021-03-15 01:06:00|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|1
1615768630000|2021-03-15 00:37:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|3
1615768640000|2021-03-15 00:37:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615770370000|2021-03-15 01:06:10|5534.7|5528.7|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|0
1615768670000|2021-03-15 00:37:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615768680000|2021-03-15 00:38:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|3
1615770380000|2021-03-15 01:06:20|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|1
1615768690000|2021-03-15 00:38:10|||||||||4
1615768750000|2021-03-15 00:39:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5
1615770390000|2021-03-15 01:06:30|5535.2|5529.2|5533.7|5527.7|5535.2|5529.2|5533.7|5527.7|1
1615768760000|2021-03-15 00:39:20|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|4
1615770400000|2021-03-15 01:06:40|5533.2|5527.2|5534.2|5528.2|5534.2|5528.2|5533.2|5527.2|4
1615768770000|2021-03-15 00:39:30|5527.2|5521.2|5528.1|5522.1|5528.1|5522.1|5527.2|5521.2|1
1615768780000|2021-03-15 00:39:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|12
1615770410000|2021-03-15 01:06:50|5534.7|5528.7|5534.1|5528.1|5534.7|5528.7|5534.1|5528.1|0
1615768790000|2021-03-15 00:39:50|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|4
1615770420000|2021-03-15 01:07:00|5534.6|5528.6|5534.2|5528.2|5534.7|5528.7|5534.1|5528.1|4
1615768800000|2021-03-15 00:40:00|5527.2|5521.2|5527.2|5521.2|5527.6|5521.6|5527.2|5521.2|4
1615768830000|2021-03-15 00:40:30|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|5
1615770430000|2021-03-15 01:07:10|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615768890000|2021-03-15 00:41:30|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|7
1615768900000|2021-03-15 00:41:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|1
1615770440000|2021-03-15 01:07:20|5534.2|5528.2|5534.6|5528.6|5535.6|5529.6|5534.2|5528.2|2
1615768910000|2021-03-15 00:41:50|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615770450000|2021-03-15 01:07:30|5534.1|5528.1|5534.6|5528.6|5534.6|5528.6|5534.1|5528.1|0
1615768920000|2021-03-15 00:42:00|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|3
1615768950000|2021-03-15 00:42:30|5526.6|5520.6|5526.7|5520.7|5526.7|5520.7|5526.6|5520.6|0
1615770460000|2021-03-15 01:07:40|5534.1|5528.1|5533.6|5527.6|5534.6|5528.6|5533.6|5527.6|1
1615768960000|2021-03-15 00:42:40|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|7
1615768990000|2021-03-15 00:43:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1615770470000|2021-03-15 01:07:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615769000000|2021-03-15 00:43:20|5528.7|5522.7|5529.2|5523.2|5529.7|5523.7|5528.7|5522.7|1
1615770480000|2021-03-15 01:08:00|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615769010000|2021-03-15 00:43:30|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615769030000|2021-03-15 00:43:50|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615770490000|2021-03-15 01:08:10|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5533.6|5527.6|2
1615769040000|2021-03-15 00:44:00|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615769060000|2021-03-15 00:44:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1615770500000|2021-03-15 01:08:20|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615769070000|2021-03-15 00:44:30|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615769080000|2021-03-15 00:44:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1615770510000|2021-03-15 01:08:30|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|3
1615769090000|2021-03-15 00:44:50|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1615769100000|2021-03-15 00:45:00|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|2
1615770520000|2021-03-15 01:08:40|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|2
1615769110000|2021-03-15 00:45:10|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615770530000|2021-03-15 01:08:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1615769120000|2021-03-15 00:45:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5
1615769130000|2021-03-15 00:45:30|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|0
1615770540000|2021-03-15 01:09:00|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1615769150000|2021-03-15 00:45:50|5530.2|5524.2|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|1
1615769160000|2021-03-15 00:46:00|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615770560000|2021-03-15 01:09:20|5533.1|5527.1|5532.1|5526.1|5533.1|5527.1|5532.1|5526.1|0
1615769190000|2021-03-15 00:46:30|5528.6|5522.6|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|2
1615769220000|2021-03-15 00:47:00|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615769240000|2021-03-15 00:47:20|5527.7|5521.7|5526.7|5520.7|5527.7|5521.7|5526.7|5520.7|1
1615770570000|2021-03-15 01:09:30|5531.6|5525.6|5530.6|5524.6|5531.6|5525.6|5530.6|5524.6|3
1615769250000|2021-03-15 00:47:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615769270000|2021-03-15 00:47:50|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615770580000|2021-03-15 01:09:40|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|14
1615769280000|2021-03-15 00:48:00|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|1
1615769290000|2021-03-15 00:48:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|3
1615770590000|2021-03-15 01:09:50|5530.1|5524.1|5530.1|5524.1|5530.6|5524.6|5529.1|5523.1|11
1615769300000|2021-03-15 00:48:20|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|0
1615769310000|2021-03-15 00:48:30|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|2
1615770600000|2021-03-15 01:10:00|5529.6|5523.6|5530.1|5524.1|5530.6|5524.6|5529.1|5523.1|2
1615769320000|2021-03-15 00:48:40|5526.2|5520.2|5525.7|5519.7|5526.2|5520.2|5525.7|5519.7|0
1615769330000|2021-03-15 00:48:50|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|8
1615770610000|2021-03-15 01:10:10|5530.6|5524.6|5533.1|5527.1|5533.1|5527.1|5530.6|5524.6|1
1615769340000|2021-03-15 00:49:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|3
1615769350000|2021-03-15 00:49:10|5523.3|5517.3|5523.7|5517.7|5524.2|5518.2|5523.2|5517.2|5
1615770620000|2021-03-15 01:10:20|5533.6|5527.6|5533.1|5527.1|5533.6|5527.6|5532.6|5526.6|0
1615769360000|2021-03-15 00:49:20|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615769370000|2021-03-15 00:49:30|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615770630000|2021-03-15 01:10:30|5533.6|5527.6|5533.6|5527.6|5534.1|5528.1|5533.6|5527.6|1
1615769380000|2021-03-15 00:49:40|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615769400000|2021-03-15 00:50:00|5522.7|5516.7|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|3
1615770640000|2021-03-15 01:10:40|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|2
1615769410000|2021-03-15 00:50:10|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615770650000|2021-03-15 01:10:50|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5530.6|5524.6|4
1615769420000|2021-03-15 00:50:20|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5522.2|5516.2|3
1615769430000|2021-03-15 00:50:30|5524.2|5518.2|5524.2|5518.2|5524.7|5518.7|5523.7|5517.7|1
1615770660000|2021-03-15 01:11:00|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615769440000|2021-03-15 00:50:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|1
1615769450000|2021-03-15 00:50:50|5525.2|5519.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|2
1615770670000|2021-03-15 01:11:10|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.1|5524.1|2
1615769460000|2021-03-15 00:51:00|5523.2|5517.2|5522.7|5516.7|5523.7|5517.7|5522.7|5516.7|4
1615769470000|2021-03-15 00:51:10|5522.6|5516.6|5521.7|5515.7|5522.6|5516.6|5521.7|5515.7|16
1615770680000|2021-03-15 01:11:20|5531.1|5525.1|5530.6|5524.6|5531.6|5525.6|5530.1|5524.1|3
1615769500000|2021-03-15 00:51:40|5520.7|5514.7|5518.7|5512.7|5520.7|5514.7|5518.7|5512.7|6
1615769510000|2021-03-15 00:51:50|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|3
1615770690000|2021-03-15 01:11:30|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|0
1615769520000|2021-03-15 00:52:00|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|9
1615769540000|2021-03-15 00:52:20|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5518.7|5512.7|8
1615770700000|2021-03-15 01:11:40|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615769550000|2021-03-15 00:52:30|5520.2|5514.2|5519.2|5513.2|5520.2|5514.2|5519.2|5513.2|2
1615769560000|2021-03-15 00:52:40|5520.6|5514.6|5519.7|5513.7|5520.7|5514.7|5519.7|5513.7|11
1615770710000|2021-03-15 01:11:50|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|1
1615769580000|2021-03-15 00:53:00|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|1
1615770720000|2021-03-15 01:12:00|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615769590000|2021-03-15 00:53:10|5519.7|5513.7|5518.7|5512.7|5519.7|5513.7|5518.7|5512.7|1
1615769600000|2021-03-15 00:53:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5518.7|5512.7|1
1615770740000|2021-03-15 01:12:20|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|1
1615769620000|2021-03-15 00:53:40|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|1
1615769640000|2021-03-15 00:54:00|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|11
1615770750000|2021-03-15 01:12:30|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|3
1615769650000|2021-03-15 00:54:10|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|1
1615769660000|2021-03-15 00:54:20|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|3
1615770760000|2021-03-15 01:12:40|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|1
1615769680000|2021-03-15 00:54:40|5517.7|5511.7|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|5
1615769690000|2021-03-15 00:54:50|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|0
1615770770000|2021-03-15 01:12:50|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1615769700000|2021-03-15 00:55:00|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|1
1615770780000|2021-03-15 01:13:00|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|1
1615769730000|2021-03-15 00:55:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|2
1615769740000|2021-03-15 00:55:40|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|1
1615770790000|2021-03-15 01:13:10|5529.1|5523.1|5529.6|5523.6|5530.1|5524.1|5529.1|5523.1|1
1615769760000|2021-03-15 00:56:00|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|1
1615769770000|2021-03-15 00:56:10|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|1
1615770800000|2021-03-15 01:13:20|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.1|5523.1|1
1615769780000|2021-03-15 00:56:20|5520.1|5514.1|5520.2|5514.2|5520.2|5514.2|5520.1|5514.1|3
1615769810000|2021-03-15 00:56:50|5520.1|5514.1|5520.2|5514.2|5520.2|5514.2|5520.1|5514.1|5
1615770810000|2021-03-15 01:13:30|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615769820000|2021-03-15 00:57:00|5521.2|5515.2|5521.2|5515.2|5522.2|5516.2|5521.2|5515.2|7
1615769840000|2021-03-15 00:57:20|5521.1|5515.1|5520.2|5514.2|5521.1|5515.1|5520.2|5514.2|0
1615770820000|2021-03-15 01:13:40|5529.6|5523.6|5530.6|5524.6|5530.6|5524.6|5529.6|5523.6|0
1615769860000|2021-03-15 00:57:40|5521.2|5515.2|5520.2|5514.2|5521.2|5515.2|5520.2|5514.2|1
1615769880000|2021-03-15 00:58:00|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5518.2|5512.2|4
1615770830000|2021-03-15 01:13:50|5530.1|5524.1|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|1
1615769890000|2021-03-15 00:58:10|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|4
1615769900000|2021-03-15 00:58:20|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|0
1615770840000|2021-03-15 01:14:00|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|1
1615769910000|2021-03-15 00:58:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615769920000|2021-03-15 00:58:40|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|2
1615770850000|2021-03-15 01:14:10|5529.1|5523.1|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|1
1615769940000|2021-03-15 00:59:00|5517.2|5511.2|5516.2|5510.2|5517.2|5511.2|5516.2|5510.2|3
1615769950000|2021-03-15 00:59:10|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|13
1615770870000|2021-03-15 01:14:30|||||||||1
1615769990000|2021-03-15 00:59:50|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|6
1615770000000|2021-03-15 01:00:00|5514.2|5508.2|5509.7|5503.7|5514.2|5508.2|5509.7|5503.7|20
1615770900000|2021-03-15 01:15:00|5529|5523|5530.1|5524.1|5530.1|5524.1|5529|5523|3
1615770010000|2021-03-15 01:00:10|5510.2|5504.2|5510.7|5504.7|5510.7|5504.7|5510.2|5504.2|1
1615770020000|2021-03-15 01:00:20|5510.2|5504.2|5513.7|5507.7|5513.7|5507.7|5510.2|5504.2|13
1615770910000|2021-03-15 01:15:10|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|1
1615770030000|2021-03-15 01:00:30|5514.2|5508.2|5515.7|5509.7|5515.7|5509.7|5514.2|5508.2|2
1615770040000|2021-03-15 01:00:40|5515.2|5509.2|5517.7|5511.7|5517.7|5511.7|5515.2|5509.2|1
1615770920000|2021-03-15 01:15:20|5530.6|5524.6|5531.1|5525.1|5533.6|5527.6|5529.2|5523.2|18
1615770050000|2021-03-15 01:00:50|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|1
1615770060000|2021-03-15 01:01:00|5518.7|5512.7|5520.7|5514.7|5520.7|5514.7|5517.2|5511.2|17
1615770930000|2021-03-15 01:15:30|5531.2|5525.2|5530.6|5524.6|5531.2|5525.2|5530.6|5524.6|10
1615770070000|2021-03-15 01:01:10|5521.7|5515.7|5520.2|5514.2|5522.2|5516.2|5520.2|5514.2|14
1615770080000|2021-03-15 01:01:20|5521.2|5515.2|5522.7|5516.7|5522.7|5516.7|5521.2|5515.2|5
1615770940000|2021-03-15 01:15:40|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1615770090000|2021-03-15 01:01:30|5522.2|5516.2|5519.7|5513.7|5522.2|5516.2|5519.2|5513.2|8
1615770100000|2021-03-15 01:01:40|5520.7|5514.7|5524.1|5518.1|5524.1|5518.1|5519.7|5513.7|11
1615770970000|2021-03-15 01:16:10|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|1
1615770110000|2021-03-15 01:01:50|5524.2|5518.2|5525.1|5519.1|5525.1|5519.1|5524.2|5518.2|4
1615770120000|2021-03-15 01:02:00|5526.1|5520.1|5530.1|5524.1|5530.1|5524.1|5526.1|5520.1|24
1615770980000|2021-03-15 01:16:20|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|1
1615770130000|2021-03-15 01:02:10|5529.6|5523.6|5528.6|5522.6|5530.1|5524.1|5528.2|5522.2|6
1615770140000|2021-03-15 01:02:20|5529.1|5523.1|5530.1|5524.1|5530.1|5524.1|5528.6|5522.6|9
1615770990000|2021-03-15 01:16:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1615770150000|2021-03-15 01:02:30|5532.6|5526.6|5533.1|5527.1|5534.1|5528.1|5532.6|5526.6|16
1615770160000|2021-03-15 01:02:40|5533.2|5527.2|5534.6|5528.6|5535.6|5529.6|5533.2|5527.2|11
1615771000000|2021-03-15 01:16:40|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|1
1615770170000|2021-03-15 01:02:50|5535.1|5529.1|5536.6|5530.6|5536.6|5530.6|5534.6|5528.6|10
1615771030000|2021-03-15 01:17:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1615770180000|2021-03-15 01:03:00|5537.1|5531.1|5537.2|5531.2|5537.6|5531.6|5536.6|5530.6|8
1615770190000|2021-03-15 01:03:10|5537.1|5531.1|5536.6|5530.6|5537.6|5531.6|5536.6|5530.6|4
1615771040000|2021-03-15 01:17:20|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|2
1615770200000|2021-03-15 01:03:20|5536.1|5530.1|5535.6|5529.6|5536.6|5530.6|5535.6|5529.6|6
1615770210000|2021-03-15 01:03:30|5536.1|5530.1|5536.6|5530.6|5536.6|5530.6|5535.6|5529.6|10
1615771050000|2021-03-15 01:17:30|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1615770220000|2021-03-15 01:03:40|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.1|5529.1|9
1615770230000|2021-03-15 01:03:50|5536.1|5530.1|5535.1|5529.1|5536.1|5530.1|5535.1|5529.1|11
1615771060000|2021-03-15 01:17:40|5529.2|5523.2|5529.1|5523.1|5529.2|5523.2|5529.1|5523.1|3
1615770240000|2021-03-15 01:04:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1615770250000|2021-03-15 01:04:10|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|3
1615771070000|2021-03-15 01:17:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|1
1615770260000|2021-03-15 01:04:20|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|4
1615771080000|2021-03-15 01:18:00|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|2
1615770270000|2021-03-15 01:04:30|5535.6|5529.6|5535.1|5529.1|5535.6|5529.6|5535.1|5529.1|3
1615770280000|2021-03-15 01:04:40|5534.6|5528.6|5533.6|5527.6|5534.6|5528.6|5533.1|5527.1|9
1615771090000|2021-03-15 01:18:10|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|0
1615770290000|2021-03-15 01:04:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615771100000|2021-03-15 01:18:20|5531.1|5525.1|5529.1|5523.1|5531.1|5525.1|5529.1|5523.1|1
1615770310000|2021-03-15 01:05:10|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615770320000|2021-03-15 01:05:20|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|2
1615771110000|2021-03-15 01:18:30|5529.6|5523.6|5530.6|5524.6|5530.6|5524.6|5529.6|5523.6|1
1615770330000|2021-03-15 01:05:30|5533.6|5527.6|5536.2|5530.2|5536.7|5530.7|5533.6|5527.6|5
1615770340000|2021-03-15 01:05:40|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|3
1615771120000|2021-03-15 01:18:40|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1615770350000|2021-03-15 01:05:50|5535.1|5529.1|5536.2|5530.2|5536.7|5530.7|5535.1|5529.1|3
1615770360000|2021-03-15 01:06:00|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|1
1615771140000|2021-03-15 01:19:00|5530.6|5524.6|5531.6|5525.6|5531.6|5525.6|5530.6|5524.6|1
1615770370000|2021-03-15 01:06:10|5534.7|5528.7|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|0
1615770380000|2021-03-15 01:06:20|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|1
1615771150000|2021-03-15 01:19:10|5532.1|5526.1|5534.6|5528.6|5534.6|5528.6|5532.1|5526.1|15
1615770390000|2021-03-15 01:06:30|5535.2|5529.2|5533.7|5527.7|5535.2|5529.2|5533.7|5527.7|1
1615771170000|2021-03-15 01:19:30|5534.1|5528.1|5534.6|5528.6|5534.6|5528.6|5534.1|5528.1|1
1615770400000|2021-03-15 01:06:40|5533.2|5527.2|5534.2|5528.2|5534.2|5528.2|5533.2|5527.2|4
1615770410000|2021-03-15 01:06:50|5534.7|5528.7|5534.1|5528.1|5534.7|5528.7|5534.1|5528.1|0
1615770420000|2021-03-15 01:07:00|5534.6|5528.6|5534.2|5528.2|5534.7|5528.7|5534.1|5528.1|4
1615771200000|2021-03-15 01:20:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|4
1615770430000|2021-03-15 01:07:10|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615770440000|2021-03-15 01:07:20|5534.2|5528.2|5534.6|5528.6|5535.6|5529.6|5534.2|5528.2|2
1615771210000|2021-03-15 01:20:10|5535.6|5529.6|5536.7|5530.7|5536.7|5530.7|5535.6|5529.6|14
1615770450000|2021-03-15 01:07:30|5534.1|5528.1|5534.6|5528.6|5534.6|5528.6|5534.1|5528.1|0
1615770460000|2021-03-15 01:07:40|5534.1|5528.1|5533.6|5527.6|5534.6|5528.6|5533.6|5527.6|1
1615771220000|2021-03-15 01:20:20|5537.1|5531.1|5536.7|5530.7|5537.1|5531.1|5536.7|5530.7|0
1615770470000|2021-03-15 01:07:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615770480000|2021-03-15 01:08:00|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615771230000|2021-03-15 01:20:30|5536.6|5530.6|5536.6|5530.6|5537.1|5531.1|5535.6|5529.6|3
1615770490000|2021-03-15 01:08:10|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5533.6|5527.6|2
1615770500000|2021-03-15 01:08:20|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615771240000|2021-03-15 01:20:40|5536.1|5530.1|5536.7|5530.7|5536.7|5530.7|5536.1|5530.1|2
1615770510000|2021-03-15 01:08:30|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|3
1615770520000|2021-03-15 01:08:40|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|2
1615771250000|2021-03-15 01:20:50|||||||||2
1615770530000|2021-03-15 01:08:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1615770540000|2021-03-15 01:09:00|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1615771260000|2021-03-15 01:21:00|5536.2|5530.2|5535.6|5529.6|5536.2|5530.2|5535.6|5529.6|2
1615770560000|2021-03-15 01:09:20|5533.1|5527.1|5532.1|5526.1|5533.1|5527.1|5532.1|5526.1|0
1615770570000|2021-03-15 01:09:30|5531.6|5525.6|5530.6|5524.6|5531.6|5525.6|5530.6|5524.6|3
1615771270000|2021-03-15 01:21:10|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|1
1615770580000|2021-03-15 01:09:40|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|14
1615770590000|2021-03-15 01:09:50|5530.1|5524.1|5530.1|5524.1|5530.6|5524.6|5529.1|5523.1|11
1615771280000|2021-03-15 01:21:20|5535.6|5529.6|5535.1|5529.1|5535.6|5529.6|5534.7|5528.7|2
1615770600000|2021-03-15 01:10:00|5529.6|5523.6|5530.1|5524.1|5530.6|5524.6|5529.1|5523.1|2
1615770610000|2021-03-15 01:10:10|5530.6|5524.6|5533.1|5527.1|5533.1|5527.1|5530.6|5524.6|1
1615771290000|2021-03-15 01:21:30|5535.6|5529.6|5534.6|5528.6|5536.1|5530.1|5533.7|5527.7|4
1615770620000|2021-03-15 01:10:20|5533.6|5527.6|5533.1|5527.1|5533.6|5527.6|5532.6|5526.6|0
1615770630000|2021-03-15 01:10:30|5533.6|5527.6|5533.6|5527.6|5534.1|5528.1|5533.6|5527.6|1
1615771300000|2021-03-15 01:21:40|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1615770640000|2021-03-15 01:10:40|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|2
1615770650000|2021-03-15 01:10:50|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5530.6|5524.6|4
1615771310000|2021-03-15 01:21:50|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|0
1615770660000|2021-03-15 01:11:00|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615770670000|2021-03-15 01:11:10|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.1|5524.1|2
1615771320000|2021-03-15 01:22:00|5535.1|5529.1|5538.1|5532.1|5538.1|5532.1|5535.1|5529.1|5
1615770680000|2021-03-15 01:11:20|5531.1|5525.1|5530.6|5524.6|5531.6|5525.6|5530.1|5524.1|3
1615770690000|2021-03-15 01:11:30|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|0
1615771330000|2021-03-15 01:22:10|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|1
1615770700000|2021-03-15 01:11:40|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615771340000|2021-03-15 01:22:20|5539.1|5533.1|5539.6|5533.6|5539.6|5533.6|5538.6|5532.6|3
1615770710000|2021-03-15 01:11:50|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|1
1615770720000|2021-03-15 01:12:00|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615771350000|2021-03-15 01:22:30|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|1
1615770740000|2021-03-15 01:12:20|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|1
1615770750000|2021-03-15 01:12:30|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|3
1615771360000|2021-03-15 01:22:40|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5539.1|5533.1|5
1615770760000|2021-03-15 01:12:40|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|1
1615770770000|2021-03-15 01:12:50|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1615771370000|2021-03-15 01:22:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|11
1615770780000|2021-03-15 01:13:00|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|1
1615770790000|2021-03-15 01:13:10|5529.1|5523.1|5529.6|5523.6|5530.1|5524.1|5529.1|5523.1|1
1615771380000|2021-03-15 01:23:00|5540.1|5534.1|5539.6|5533.6|5540.1|5534.1|5539.1|5533.1|9
1615770800000|2021-03-15 01:13:20|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.1|5523.1|1
1615770810000|2021-03-15 01:13:30|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615771390000|2021-03-15 01:23:10|5538.6|5532.6|5538.1|5532.1|5538.6|5532.6|5538.1|5532.1|4
1615770820000|2021-03-15 01:13:40|5529.6|5523.6|5530.6|5524.6|5530.6|5524.6|5529.6|5523.6|0
1615770830000|2021-03-15 01:13:50|5530.1|5524.1|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|1
1615770840000|2021-03-15 01:14:00|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|1
1615771400000|2021-03-15 01:23:20|5537.6|5531.6|5537.1|5531.1|5537.6|5531.6|5536.6|5530.6|2
1615770850000|2021-03-15 01:14:10|5529.1|5523.1|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|1
1615770870000|2021-03-15 01:14:30|||||||||1
1615771410000|2021-03-15 01:23:30|5537.6|5531.6|5537.1|5531.1|5537.6|5531.6|5536.6|5530.6|0
1615770900000|2021-03-15 01:15:00|5529|5523|5530.1|5524.1|5530.1|5524.1|5529|5523|3
1615771420000|2021-03-15 01:23:40|5537.2|5531.2|5538.1|5532.1|5539.1|5533.1|5537.2|5531.2|12
1615770910000|2021-03-15 01:15:10|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|1
1615770920000|2021-03-15 01:15:20|5530.6|5524.6|5531.1|5525.1|5533.6|5527.6|5529.2|5523.2|18
1615771430000|2021-03-15 01:23:50|5537.6|5531.6|5538.1|5532.1|5538.1|5532.1|5537.6|5531.6|1
1615770930000|2021-03-15 01:15:30|5531.2|5525.2|5530.6|5524.6|5531.2|5525.2|5530.6|5524.6|10
1615770940000|2021-03-15 01:15:40|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1615771440000|2021-03-15 01:24:00|5539.6|5533.6|5540.1|5534.1|5540.1|5534.1|5539.6|5533.6|8
1615770970000|2021-03-15 01:16:10|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|1
1615770980000|2021-03-15 01:16:20|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|1
1615771450000|2021-03-15 01:24:10|5540.6|5534.6|5545.6|5539.6|5546.1|5540.1|5540.6|5534.6|53
1615770990000|2021-03-15 01:16:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1615771000000|2021-03-15 01:16:40|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|1
1615771460000|2021-03-15 01:24:20|5545.1|5539.1|5545.6|5539.6|5545.6|5539.6|5544.6|5538.6|3
1615771030000|2021-03-15 01:17:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1615771040000|2021-03-15 01:17:20|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|2
1615771470000|2021-03-15 01:24:30|5545.5|5539.5|5545.6|5539.6|5545.6|5539.6|5544.1|5538.1|9
1615771050000|2021-03-15 01:17:30|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1615771060000|2021-03-15 01:17:40|5529.2|5523.2|5529.1|5523.1|5529.2|5523.2|5529.1|5523.1|3
1615771480000|2021-03-15 01:24:40|5544.6|5538.6|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|9
1615771070000|2021-03-15 01:17:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|1
1615771080000|2021-03-15 01:18:00|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|2
1615771490000|2021-03-15 01:24:50|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|3
1615771090000|2021-03-15 01:18:10|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|0
1615771100000|2021-03-15 01:18:20|5531.1|5525.1|5529.1|5523.1|5531.1|5525.1|5529.1|5523.1|1
1615771110000|2021-03-15 01:18:30|5529.6|5523.6|5530.6|5524.6|5530.6|5524.6|5529.6|5523.6|1
1615771500000|2021-03-15 01:25:00|5544.6|5538.6|5546.1|5540.1|5546.1|5540.1|5544.6|5538.6|19
1615771120000|2021-03-15 01:18:40|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|0
1615771140000|2021-03-15 01:19:00|5530.6|5524.6|5531.6|5525.6|5531.6|5525.6|5530.6|5524.6|1
1615771510000|2021-03-15 01:25:10|5547.1|5541.1|5546.6|5540.6|5548|5542|5546.1|5540.1|22
1615771150000|2021-03-15 01:19:10|5532.1|5526.1|5534.6|5528.6|5534.6|5528.6|5532.1|5526.1|15
1615771170000|2021-03-15 01:19:30|5534.1|5528.1|5534.6|5528.6|5534.6|5528.6|5534.1|5528.1|1
1615771520000|2021-03-15 01:25:20|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|0
1615771200000|2021-03-15 01:20:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|4
1615771530000|2021-03-15 01:25:30|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|3
1615771210000|2021-03-15 01:20:10|5535.6|5529.6|5536.7|5530.7|5536.7|5530.7|5535.6|5529.6|14
1615771220000|2021-03-15 01:20:20|5537.1|5531.1|5536.7|5530.7|5537.1|5531.1|5536.7|5530.7|0
1615771230000|2021-03-15 01:20:30|5536.6|5530.6|5536.6|5530.6|5537.1|5531.1|5535.6|5529.6|3
1615771540000|2021-03-15 01:25:40|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|1
1615771240000|2021-03-15 01:20:40|5536.1|5530.1|5536.7|5530.7|5536.7|5530.7|5536.1|5530.1|2
1615771250000|2021-03-15 01:20:50|||||||||2
1615771550000|2021-03-15 01:25:50|5547.1|5541.1|5545.6|5539.6|5547.1|5541.1|5545.6|5539.6|3
1615771260000|2021-03-15 01:21:00|5536.2|5530.2|5535.6|5529.6|5536.2|5530.2|5535.6|5529.6|2
1615771270000|2021-03-15 01:21:10|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|1
1615771560000|2021-03-15 01:26:00|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|2
1615771280000|2021-03-15 01:21:20|5535.6|5529.6|5535.1|5529.1|5535.6|5529.6|5534.7|5528.7|2
1615771290000|2021-03-15 01:21:30|5535.6|5529.6|5534.6|5528.6|5536.1|5530.1|5533.7|5527.7|4
1615771580000|2021-03-15 01:26:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|2
1615771300000|2021-03-15 01:21:40|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1615771310000|2021-03-15 01:21:50|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|0
1615771590000|2021-03-15 01:26:30|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|4
1615771320000|2021-03-15 01:22:00|5535.1|5529.1|5538.1|5532.1|5538.1|5532.1|5535.1|5529.1|5
1615771330000|2021-03-15 01:22:10|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|1
1615771600000|2021-03-15 01:26:40|5547.1|5541.1|5548.1|5542.1|5548.1|5542.1|5547.1|5541.1|1
1615771340000|2021-03-15 01:22:20|5539.1|5533.1|5539.6|5533.6|5539.6|5533.6|5538.6|5532.6|3
1615771350000|2021-03-15 01:22:30|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|1
1615771610000|2021-03-15 01:26:50|5550.1|5544.1|5551.6|5545.6|5551.6|5545.6|5550.1|5544.1|34
1615771360000|2021-03-15 01:22:40|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5539.1|5533.1|5
1615771370000|2021-03-15 01:22:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|11
1615771620000|2021-03-15 01:27:00|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5
1615771380000|2021-03-15 01:23:00|5540.1|5534.1|5539.6|5533.6|5540.1|5534.1|5539.1|5533.1|9
1615771390000|2021-03-15 01:23:10|5538.6|5532.6|5538.1|5532.1|5538.6|5532.6|5538.1|5532.1|4
1615771630000|2021-03-15 01:27:10|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5550.6|5544.6|6
1615771400000|2021-03-15 01:23:20|5537.6|5531.6|5537.1|5531.1|5537.6|5531.6|5536.6|5530.6|2
1615771410000|2021-03-15 01:23:30|5537.6|5531.6|5537.1|5531.1|5537.6|5531.6|5536.6|5530.6|0
1615771640000|2021-03-15 01:27:20|5551.1|5545.1|5550.6|5544.6|5551.1|5545.1|5550.6|5544.6|3
1615771420000|2021-03-15 01:23:40|5537.2|5531.2|5538.1|5532.1|5539.1|5533.1|5537.2|5531.2|12
1615771650000|2021-03-15 01:27:30|5551.1|5545.1|5550.6|5544.6|5551.6|5545.6|5550.1|5544.1|4
1615771430000|2021-03-15 01:23:50|5537.6|5531.6|5538.1|5532.1|5538.1|5532.1|5537.6|5531.6|1
1615771440000|2021-03-15 01:24:00|5539.6|5533.6|5540.1|5534.1|5540.1|5534.1|5539.6|5533.6|8
1615771660000|2021-03-15 01:27:40|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|1
1615771450000|2021-03-15 01:24:10|5540.6|5534.6|5545.6|5539.6|5546.1|5540.1|5540.6|5534.6|53
1615771460000|2021-03-15 01:24:20|5545.1|5539.1|5545.6|5539.6|5545.6|5539.6|5544.6|5538.6|3
1615771670000|2021-03-15 01:27:50|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5550.1|5544.1|6
1615771470000|2021-03-15 01:24:30|5545.5|5539.5|5545.6|5539.6|5545.6|5539.6|5544.1|5538.1|9
1615771480000|2021-03-15 01:24:40|5544.6|5538.6|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|9
1615771680000|2021-03-15 01:28:00|5550.6|5544.6|5549.6|5543.6|5550.6|5544.6|5549.6|5543.6|2
1615771490000|2021-03-15 01:24:50|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|3
1615771690000|2021-03-15 01:28:10|5548.6|5542.6|5549.6|5543.6|5549.6|5543.6|5548.1|5542.1|4
1615771500000|2021-03-15 01:25:00|5544.6|5538.6|5546.1|5540.1|5546.1|5540.1|5544.6|5538.6|19
1615771510000|2021-03-15 01:25:10|5547.1|5541.1|5546.6|5540.6|5548|5542|5546.1|5540.1|22
1615771700000|2021-03-15 01:28:20|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|0
1615771520000|2021-03-15 01:25:20|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|0
1615771530000|2021-03-15 01:25:30|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|3
1615771730000|2021-03-15 01:28:50|5549.1|5543.1|5548.1|5542.1|5549.1|5543.1|5548.1|5542.1|1
1615771540000|2021-03-15 01:25:40|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|1
1615771550000|2021-03-15 01:25:50|5547.1|5541.1|5545.6|5539.6|5547.1|5541.1|5545.6|5539.6|3
1615771740000|2021-03-15 01:29:00|5549.1|5543.1|5547.6|5541.6|5549.1|5543.1|5547.6|5541.6|12
1615771560000|2021-03-15 01:26:00|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|2
1615771580000|2021-03-15 01:26:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|2
1615771750000|2021-03-15 01:29:10|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|1
1615771590000|2021-03-15 01:26:30|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|4
1615771600000|2021-03-15 01:26:40|5547.1|5541.1|5548.1|5542.1|5548.1|5542.1|5547.1|5541.1|1
1615771770000|2021-03-15 01:29:30|5549.1|5543.1|5550.6|5544.6|5550.6|5544.6|5549.1|5543.1|4
1615771610000|2021-03-15 01:26:50|5550.1|5544.1|5551.6|5545.6|5551.6|5545.6|5550.1|5544.1|34
1615771620000|2021-03-15 01:27:00|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5
1615771780000|2021-03-15 01:29:40|5552|5546|5552.6|5546.6|5553.1|5547.1|5552|5546|4
1615771630000|2021-03-15 01:27:10|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5550.6|5544.6|6
1615771640000|2021-03-15 01:27:20|5551.1|5545.1|5550.6|5544.6|5551.1|5545.1|5550.6|5544.6|3
1615771790000|2021-03-15 01:29:50|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.1|5545.1|3
1615771650000|2021-03-15 01:27:30|5551.1|5545.1|5550.6|5544.6|5551.6|5545.6|5550.1|5544.1|4
1615771660000|2021-03-15 01:27:40|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|1
1615771800000|2021-03-15 01:30:00|5551.2|5545.2|5552.6|5546.6|5553.1|5547.1|5551.1|5545.1|13
1615771670000|2021-03-15 01:27:50|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5550.1|5544.1|6
1615771680000|2021-03-15 01:28:00|5550.6|5544.6|5549.6|5543.6|5550.6|5544.6|5549.6|5543.6|2
1615771810000|2021-03-15 01:30:10|5552.1|5546.1|5553.1|5547.1|5553.1|5547.1|5552.1|5546.1|6
1615771690000|2021-03-15 01:28:10|5548.6|5542.6|5549.6|5543.6|5549.6|5543.6|5548.1|5542.1|4
1615771700000|2021-03-15 01:28:20|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|0
1615771820000|2021-03-15 01:30:20|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|4
1615771730000|2021-03-15 01:28:50|5549.1|5543.1|5548.1|5542.1|5549.1|5543.1|5548.1|5542.1|1
1615771740000|2021-03-15 01:29:00|5549.1|5543.1|5547.6|5541.6|5549.1|5543.1|5547.6|5541.6|12
1615771830000|2021-03-15 01:30:30|5553.1|5547.1|5557.6|5551.6|5557.6|5551.6|5553.1|5547.1|8
1615771750000|2021-03-15 01:29:10|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|1
1615771770000|2021-03-15 01:29:30|5549.1|5543.1|5550.6|5544.6|5550.6|5544.6|5549.1|5543.1|4
1615771840000|2021-03-15 01:30:40|5557.5|5551.5|5557.1|5551.1|5557.5|5551.5|5556.6|5550.6|4
1615771780000|2021-03-15 01:29:40|5552|5546|5552.6|5546.6|5553.1|5547.1|5552|5546|4
1615771790000|2021-03-15 01:29:50|5551.6|5545.6|5552.1|5546.1|5552.1|5546.1|5551.1|5545.1|3
1615771850000|2021-03-15 01:30:50|5557.6|5551.6|5554.6|5548.6|5557.6|5551.6|5554.6|5548.6|3
1615771800000|2021-03-15 01:30:00|5551.2|5545.2|5552.6|5546.6|5553.1|5547.1|5551.1|5545.1|13
1615771810000|2021-03-15 01:30:10|5552.1|5546.1|5553.1|5547.1|5553.1|5547.1|5552.1|5546.1|6
1615771860000|2021-03-15 01:31:00|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|7
1615771820000|2021-03-15 01:30:20|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|4
1615771830000|2021-03-15 01:30:30|5553.1|5547.1|5557.6|5551.6|5557.6|5551.6|5553.1|5547.1|8
1615771870000|2021-03-15 01:31:10|5555.1|5549.1|5556.6|5550.6|5556.6|5550.6|5555.1|5549.1|2
1615771840000|2021-03-15 01:30:40|5557.5|5551.5|5557.1|5551.1|5557.5|5551.5|5556.6|5550.6|4
1615771880000|2021-03-15 01:31:20|5556.7|5550.7|5556.6|5550.6|5558.1|5552.1|5556.6|5550.6|9
1615771850000|2021-03-15 01:30:50|5557.6|5551.6|5554.6|5548.6|5557.6|5551.6|5554.6|5548.6|3
1615771860000|2021-03-15 01:31:00|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|7
1615771890000|2021-03-15 01:31:30|5556.2|5550.2|5556.1|5550.1|5556.2|5550.2|5555.6|5549.6|22
1615771870000|2021-03-15 01:31:10|5555.1|5549.1|5556.6|5550.6|5556.6|5550.6|5555.1|5549.1|2
1615771880000|2021-03-15 01:31:20|5556.7|5550.7|5556.6|5550.6|5558.1|5552.1|5556.6|5550.6|9
1615771900000|2021-03-15 01:31:40|5556.2|5550.2|5557.6|5551.6|5557.6|5551.6|5556.2|5550.2|14
1615771890000|2021-03-15 01:31:30|5556.2|5550.2|5556.1|5550.1|5556.2|5550.2|5555.6|5549.6|22
1615771900000|2021-03-15 01:31:40|5556.2|5550.2|5557.6|5551.6|5557.6|5551.6|5556.2|5550.2|14
1615771910000|2021-03-15 01:31:50|5556.6|5550.6|5557.6|5551.6|5557.6|5551.6|5556.6|5550.6|1
1615771910000|2021-03-15 01:31:50|5556.6|5550.6|5557.6|5551.6|5557.6|5551.6|5556.6|5550.6|1
1615771920000|2021-03-15 01:32:00|5558.2|5552.2|5555.2|5549.2|5558.2|5552.2|5554.2|5548.2|17
1615771920000|2021-03-15 01:32:00|5558.2|5552.2|5555.2|5549.2|5558.2|5552.2|5554.2|5548.2|17
1615771930000|2021-03-15 01:32:10|5555.7|5549.7|5555.1|5549.1|5556.2|5550.2|5554.7|5548.7|5
1615771940000|2021-03-15 01:32:20|5555.2|5549.2|5556.6|5550.6|5557.1|5551.1|5555.2|5549.2|2
1615771930000|2021-03-15 01:32:10|5555.7|5549.7|5555.1|5549.1|5556.2|5550.2|5554.7|5548.7|5
1615771950000|2021-03-15 01:32:30|5556.7|5550.7|5558.2|5552.2|5558.6|5552.6|5556.7|5550.7|12
1615771960000|2021-03-15 01:32:40|5557.7|5551.7|5560.7|5554.7|5560.7|5554.7|5557.7|5551.7|6
1615771940000|2021-03-15 01:32:20|5555.2|5549.2|5556.6|5550.6|5557.1|5551.1|5555.2|5549.2|2
1615771970000|2021-03-15 01:32:50|5560.6|5554.6|5560.6|5554.6|5561.1|5555.1|5560.6|5554.6|4
1615771950000|2021-03-15 01:32:30|5556.7|5550.7|5558.2|5552.2|5558.6|5552.6|5556.7|5550.7|12
1615771980000|2021-03-15 01:33:00|5562.1|5556.1|5564.6|5558.6|5565.1|5559.1|5561.2|5555.2|17
1615771990000|2021-03-15 01:33:10|5564.2|5558.2|5565.6|5559.6|5567.1|5561.1|5564.2|5558.2|15
1615771960000|2021-03-15 01:32:40|5557.7|5551.7|5560.7|5554.7|5560.7|5554.7|5557.7|5551.7|6
1615772000000|2021-03-15 01:33:20|5564.6|5558.6|5565.6|5559.6|5565.6|5559.6|5562.1|5556.1|26
1615772010000|2021-03-15 01:33:30|5565.2|5559.2|5564.2|5558.2|5565.2|5559.2|5563.7|5557.7|3
1615771970000|2021-03-15 01:32:50|5560.6|5554.6|5560.6|5554.6|5561.1|5555.1|5560.6|5554.6|4
1615772020000|2021-03-15 01:33:40|5564.6|5558.6|5563.7|5557.7|5565.1|5559.1|5563.7|5557.7|6
1615772030000|2021-03-15 01:33:50|5563.2|5557.2|5562.6|5556.6|5563.7|5557.7|5562.1|5556.1|1
1615771980000|2021-03-15 01:33:00|5562.1|5556.1|5564.6|5558.6|5565.1|5559.1|5561.2|5555.2|17
1615772040000|2021-03-15 01:34:00|5563.6|5557.6|5563.1|5557.1|5563.6|5557.6|5562.7|5556.7|5
1615772050000|2021-03-15 01:34:10|5563.2|5557.2|5564.1|5558.1|5564.1|5558.1|5563.2|5557.2|2
1615771990000|2021-03-15 01:33:10|5564.2|5558.2|5565.6|5559.6|5567.1|5561.1|5564.2|5558.2|15
1615772060000|2021-03-15 01:34:20|5563.6|5557.6|5564.1|5558.1|5564.6|5558.6|5563.6|5557.6|5
1615772070000|2021-03-15 01:34:30|5563.6|5557.6|5561.7|5555.7|5564.1|5558.1|5561.1|5555.1|9
1615772000000|2021-03-15 01:33:20|5564.6|5558.6|5565.6|5559.6|5565.6|5559.6|5562.1|5556.1|26
1615772080000|2021-03-15 01:34:40|5561.6|5555.6|5561.7|5555.7|5562.6|5556.6|5561.1|5555.1|4
1615772090000|2021-03-15 01:34:50|5561.6|5555.6|5560.2|5554.2|5561.6|5555.6|5560.2|5554.2|3
1615772010000|2021-03-15 01:33:30|5565.2|5559.2|5564.2|5558.2|5565.2|5559.2|5563.7|5557.7|3
1615772100000|2021-03-15 01:35:00|5559.7|5553.7|5558.2|5552.2|5559.7|5553.7|5558.2|5552.2|1
1615772020000|2021-03-15 01:33:40|5564.6|5558.6|5563.7|5557.7|5565.1|5559.1|5563.7|5557.7|6
1615772110000|2021-03-15 01:35:10|5558.6|5552.6|5558.1|5552.1|5559.1|5553.1|5558.1|5552.1|2
1615772120000|2021-03-15 01:35:20|5557.7|5551.7|5557.6|5551.6|5557.7|5551.7|5557.6|5551.6|1
1615772030000|2021-03-15 01:33:50|5563.2|5557.2|5562.6|5556.6|5563.7|5557.7|5562.1|5556.1|1
1615772130000|2021-03-15 01:35:30|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|2
1615772140000|2021-03-15 01:35:40|5558.1|5552.1|5557.1|5551.1|5558.1|5552.1|5557.1|5551.1|1
1615772040000|2021-03-15 01:34:00|5563.6|5557.6|5563.1|5557.1|5563.6|5557.6|5562.7|5556.7|5
1615772150000|2021-03-15 01:35:50|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|3
1615772160000|2021-03-15 01:36:00|5556.6|5550.6|5559.6|5553.6|5559.6|5553.6|5556.6|5550.6|5
1615772050000|2021-03-15 01:34:10|5563.2|5557.2|5564.1|5558.1|5564.1|5558.1|5563.2|5557.2|2
1615772170000|2021-03-15 01:36:10|5559.1|5553.1|5558.6|5552.6|5559.1|5553.1|5558.6|5552.6|0
1615772180000|2021-03-15 01:36:20|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|0
1615772060000|2021-03-15 01:34:20|5563.6|5557.6|5564.1|5558.1|5564.6|5558.6|5563.6|5557.6|5
1615772190000|2021-03-15 01:36:30|5559.6|5553.6|5558.6|5552.6|5559.6|5553.6|5558.6|5552.6|1
1615772070000|2021-03-15 01:34:30|5563.6|5557.6|5561.7|5555.7|5564.1|5558.1|5561.1|5555.1|9
1615772210000|2021-03-15 01:36:50|5559.1|5553.1|5559.6|5553.6|5559.6|5553.6|5559.1|5553.1|1
1615772220000|2021-03-15 01:37:00|5558.6|5552.6|5562.1|5556.1|5562.1|5556.1|5558.1|5552.1|16
1615772080000|2021-03-15 01:34:40|5561.6|5555.6|5561.7|5555.7|5562.6|5556.6|5561.1|5555.1|4
1615772230000|2021-03-15 01:37:10|5562.6|5556.6|5564.1|5558.1|5564.1|5558.1|5562.6|5556.6|8
1615772240000|2021-03-15 01:37:20|5563.6|5557.6|5563.1|5557.1|5563.6|5557.6|5563.1|5557.1|6
1615772090000|2021-03-15 01:34:50|5561.6|5555.6|5560.2|5554.2|5561.6|5555.6|5560.2|5554.2|3
1615772250000|2021-03-15 01:37:30|5563.6|5557.6|5563.1|5557.1|5564.1|5558.1|5563.1|5557.1|6
1615772260000|2021-03-15 01:37:40|5562.6|5556.6|5561.6|5555.6|5562.6|5556.6|5561.6|5555.6|1
1615772270000|2021-03-15 01:37:50|5561.1|5555.1|5562.6|5556.6|5562.6|5556.6|5560.6|5554.6|11
1615772100000|2021-03-15 01:35:00|5559.7|5553.7|5558.2|5552.2|5559.7|5553.7|5558.2|5552.2|1
1615772280000|2021-03-15 01:38:00|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|0
1615772290000|2021-03-15 01:38:10|5562.6|5556.6|5562.1|5556.1|5562.6|5556.6|5562.1|5556.1|0
1615772110000|2021-03-15 01:35:10|5558.6|5552.6|5558.1|5552.1|5559.1|5553.1|5558.1|5552.1|2
1615772300000|2021-03-15 01:38:20|5562|5556|5561.6|5555.6|5562.1|5556.1|5561.6|5555.6|8
1615772310000|2021-03-15 01:38:30|5562.1|5556.1|5561.6|5555.6|5562.1|5556.1|5561.6|5555.6|1
1615772120000|2021-03-15 01:35:20|5557.7|5551.7|5557.6|5551.6|5557.7|5551.7|5557.6|5551.6|1
1615772320000|2021-03-15 01:38:40|5561.1|5555.1|5561|5555|5561.1|5555.1|5560.1|5554.1|12
1615772130000|2021-03-15 01:35:30|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|2
1615772330000|2021-03-15 01:38:50|5562|5556|5561.5|5555.5|5562.5|5556.5|5561.5|5555.5|1
1615772340000|2021-03-15 01:39:00|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|0
1615772140000|2021-03-15 01:35:40|5558.1|5552.1|5557.1|5551.1|5558.1|5552.1|5557.1|5551.1|1
1615772350000|2021-03-15 01:39:10|||||||||1
1615772360000|2021-03-15 01:39:20|5562|5556|5562.5|5556.5|5562.5|5556.5|5561|5555|1
1615772150000|2021-03-15 01:35:50|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|3
1615772370000|2021-03-15 01:39:30|5562|5556|5562|5556|5562.5|5556.5|5561.5|5555.5|0
1615772380000|2021-03-15 01:39:40|5562.1|5556.1|5562.6|5556.6|5562.6|5556.6|5562.1|5556.1|1
1615772160000|2021-03-15 01:36:00|5556.6|5550.6|5559.6|5553.6|5559.6|5553.6|5556.6|5550.6|5
1615772390000|2021-03-15 01:39:50|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5563|5557|6
1615772400000|2021-03-15 01:40:00|5563.1|5557.1|5562.6|5556.6|5563.1|5557.1|5561.6|5555.6|4
1615772170000|2021-03-15 01:36:10|5559.1|5553.1|5558.6|5552.6|5559.1|5553.1|5558.6|5552.6|0
1615772420000|2021-03-15 01:40:20|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|3
1615772430000|2021-03-15 01:40:30|5564|5558|5565|5559|5565|5559|5564|5558|6
1615772180000|2021-03-15 01:36:20|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|0
1615772440000|2021-03-15 01:40:40|5565.6|5559.6|5566.1|5560.1|5566.1|5560.1|5565.6|5559.6|2
1615772190000|2021-03-15 01:36:30|5559.6|5553.6|5558.6|5552.6|5559.6|5553.6|5558.6|5552.6|1
1615772450000|2021-03-15 01:40:50|5566|5560|5565.6|5559.6|5566|5560|5565|5559|3
1615772460000|2021-03-15 01:41:00|5565.1|5559.1|5565.5|5559.5|5565.6|5559.6|5565.1|5559.1|6
1615772210000|2021-03-15 01:36:50|5559.1|5553.1|5559.6|5553.6|5559.6|5553.6|5559.1|5553.1|1
1615772480000|2021-03-15 01:41:20|5566|5560|5564.5|5558.5|5566|5560|5564.5|5558.5|2
1615772490000|2021-03-15 01:41:30|5565|5559|5565|5559|5565|5559|5564.5|5558.5|2
1615772220000|2021-03-15 01:37:00|5558.6|5552.6|5562.1|5556.1|5562.1|5556.1|5558.1|5552.1|16
1615772500000|2021-03-15 01:41:40|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|1
1615772510000|2021-03-15 01:41:50|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|6
1615772230000|2021-03-15 01:37:10|5562.6|5556.6|5564.1|5558.1|5564.1|5558.1|5562.6|5556.6|8
1615772520000|2021-03-15 01:42:00|||||||||2
1615772530000|2021-03-15 01:42:10|5561.5|5555.5|5563|5557|5563|5557|5561.5|5555.5|6
1615772240000|2021-03-15 01:37:20|5563.6|5557.6|5563.1|5557.1|5563.6|5557.6|5563.1|5557.1|6
1615772540000|2021-03-15 01:42:20|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1615772550000|2021-03-15 01:42:30|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|2
1615772250000|2021-03-15 01:37:30|5563.6|5557.6|5563.1|5557.1|5564.1|5558.1|5563.1|5557.1|6
1615772560000|2021-03-15 01:42:40|5563|5557|5563|5557|5563|5557|5563|5557|1
1615772260000|2021-03-15 01:37:40|5562.6|5556.6|5561.6|5555.6|5562.6|5556.6|5561.6|5555.6|1
1615772570000|2021-03-15 01:42:50|5564.5|5558.5|5564|5558|5564.5|5558.5|5564|5558|3
1615772580000|2021-03-15 01:43:00|||||||||3
1615772270000|2021-03-15 01:37:50|5561.1|5555.1|5562.6|5556.6|5562.6|5556.6|5560.6|5554.6|11
1615772600000|2021-03-15 01:43:20|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564|5558|1
1615772610000|2021-03-15 01:43:30|5565|5559|5565.5|5559.5|5565.5|5559.5|5565|5559|1
1615772280000|2021-03-15 01:38:00|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|5563.1|5557.1|0
1615772630000|2021-03-15 01:43:50|5566|5560|5566|5560|5566|5560|5566|5560|0
1615772640000|2021-03-15 01:44:00|5565.5|5559.5|5566|5560|5566.5|5560.5|5565.5|5559.5|6
1615772290000|2021-03-15 01:38:10|5562.6|5556.6|5562.1|5556.1|5562.6|5556.6|5562.1|5556.1|0
1615772650000|2021-03-15 01:44:10|5565.5|5559.5|5566|5560|5566|5560|5565.5|5559.5|0
1615772660000|2021-03-15 01:44:20|5565|5559|5566|5560|5566|5560|5565|5559|9
1615772300000|2021-03-15 01:38:20|5562|5556|5561.6|5555.6|5562.1|5556.1|5561.6|5555.6|8
1615772670000|2021-03-15 01:44:30|5565.6|5559.6|5565.5|5559.5|5565.6|5559.6|5565.5|5559.5|0
1615772680000|2021-03-15 01:44:40|5566|5560|5566|5560|5567|5561|5566|5560|1
1615772310000|2021-03-15 01:38:30|5562.1|5556.1|5561.6|5555.6|5562.1|5556.1|5561.6|5555.6|1
1615772690000|2021-03-15 01:44:50|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566|5560|1
1615772320000|2021-03-15 01:38:40|5561.1|5555.1|5561|5555|5561.1|5555.1|5560.1|5554.1|12
1615772700000|2021-03-15 01:45:00|5566.1|5560.1|5568.5|5562.5|5568.5|5562.5|5566.1|5560.1|7
1615772710000|2021-03-15 01:45:10|5569|5563|5570|5564|5570|5564|5569|5563|32
1615772330000|2021-03-15 01:38:50|5562|5556|5561.5|5555.5|5562.5|5556.5|5561.5|5555.5|1
1615772720000|2021-03-15 01:45:20|5569.5|5563.5|5568.5|5562.5|5569.5|5563.5|5567.5|5561.5|6
1615772730000|2021-03-15 01:45:30|5568|5562|5567.5|5561.5|5568.5|5562.5|5567.5|5561.5|7
1615772340000|2021-03-15 01:39:00|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|0
1615772740000|2021-03-15 01:45:40|5568|5562|5566.5|5560.5|5568|5562|5566.5|5560.5|2
1615772750000|2021-03-15 01:45:50|5567|5561|5567.5|5561.5|5567.5|5561.5|5566.1|5560.1|2
1615772350000|2021-03-15 01:39:10|||||||||1
1615772760000|2021-03-15 01:46:00|5566.6|5560.6|5566.5|5560.5|5566.6|5560.6|5566.5|5560.5|0
1615772770000|2021-03-15 01:46:10|5567.5|5561.5|5565|5559|5568|5562|5565|5559|11
1615772360000|2021-03-15 01:39:20|5562|5556|5562.5|5556.5|5562.5|5556.5|5561|5555|1
1615772780000|2021-03-15 01:46:20|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1615772790000|2021-03-15 01:46:30|5565|5559|5565|5559|5565|5559|5565|5559|1
1615772370000|2021-03-15 01:39:30|5562|5556|5562|5556|5562.5|5556.5|5561.5|5555.5|0
1615772800000|2021-03-15 01:46:40|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1615772820000|2021-03-15 01:47:00|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|1
1615772380000|2021-03-15 01:39:40|5562.1|5556.1|5562.6|5556.6|5562.6|5556.6|5562.1|5556.1|1
1615772830000|2021-03-15 01:47:10|5565|5559|5565.5|5559.5|5565.5|5559.5|5565|5559|1
1615772850000|2021-03-15 01:47:30|5565|5559|5565|5559|5565|5559|5565|5559|2
1615772390000|2021-03-15 01:39:50|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5563|5557|6
1615772860000|2021-03-15 01:47:40|5565.5|5559.5|5565|5559|5565.5|5559.5|5565|5559|0
1615772870000|2021-03-15 01:47:50|5564.5|5558.5|5564|5558|5564.5|5558.5|5564|5558|11
1615772880000|2021-03-15 01:48:00|5564.5|5558.5|5563.5|5557.5|5564.5|5558.5|5563.5|5557.5|1
1615772400000|2021-03-15 01:40:00|5563.1|5557.1|5562.6|5556.6|5563.1|5557.1|5561.6|5555.6|4
1615772890000|2021-03-15 01:48:10|5563|5557|5563|5557|5563|5557|5563|5557|0
1615772900000|2021-03-15 01:48:20|5562|5556|5562|5556|5562|5556|5562|5556|1
1615772420000|2021-03-15 01:40:20|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|5563.6|5557.6|3
1615772910000|2021-03-15 01:48:30|5562.1|5556.1|5563.5|5557.5|5563.5|5557.5|5562.1|5556.1|2
1615772920000|2021-03-15 01:48:40|5563|5557|5561|5555|5563|5557|5561|5555|5
1615772430000|2021-03-15 01:40:30|5564|5558|5565|5559|5565|5559|5564|5558|6
1615772930000|2021-03-15 01:48:50|5560.5|5554.5|5562|5556|5562.5|5556.5|5560|5554|11
1615772940000|2021-03-15 01:49:00|5562.5|5556.5|5562|5556|5562.5|5556.5|5562|5556|1
1615772440000|2021-03-15 01:40:40|5565.6|5559.6|5566.1|5560.1|5566.1|5560.1|5565.6|5559.6|2
1615772950000|2021-03-15 01:49:10|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1615772960000|2021-03-15 01:49:20|5561.6|5555.6|5561|5555|5562|5556|5561|5555|2
1615772980000|2021-03-15 01:49:40|5562|5556|5562|5556|5562|5556|5562|5556|3
1615772450000|2021-03-15 01:40:50|5566|5560|5565.6|5559.6|5566|5560|5565|5559|3
1615772990000|2021-03-15 01:49:50|5561.5|5555.5|5561.1|5555.1|5561.5|5555.5|5561.1|5555.1|1
1615772460000|2021-03-15 01:41:00|5565.1|5559.1|5565.5|5559.5|5565.6|5559.6|5565.1|5559.1|6
1615773000000|2021-03-15 01:50:00|5561|5555|5560.6|5554.6|5561.5|5555.5|5560.6|5554.6|6
1615773020000|2021-03-15 01:50:20|5561.6|5555.6|5562|5556|5562.5|5556.5|5561.6|5555.6|1
1615772480000|2021-03-15 01:41:20|5566|5560|5564.5|5558.5|5566|5560|5564.5|5558.5|2
1615773030000|2021-03-15 01:50:30|5562.1|5556.1|5562.5|5556.5|5562.5|5556.5|5562.1|5556.1|0
1615773040000|2021-03-15 01:50:40|5562.1|5556.1|5562|5556|5562.1|5556.1|5562|5556|0
1615772490000|2021-03-15 01:41:30|5565|5559|5565|5559|5565|5559|5564.5|5558.5|2
1615773050000|2021-03-15 01:50:50|5561|5555|5561.5|5555.5|5561.5|5555.5|5561|5555|2
1615773070000|2021-03-15 01:51:10|5561.6|5555.6|5561|5555|5561.6|5555.6|5561|5555|1
1615772500000|2021-03-15 01:41:40|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|1
1615773090000|2021-03-15 01:51:30|5561.1|5555.1|5561.6|5555.6|5562.5|5556.5|5561.1|5555.1|3
1615772510000|2021-03-15 01:41:50|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|5563.5|5557.5|6
1615773110000|2021-03-15 01:51:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|1
1615773120000|2021-03-15 01:52:00|5561.6|5555.6|5560.5|5554.5|5561.6|5555.6|5560|5554|3
1615772520000|2021-03-15 01:42:00|||||||||2
1615773130000|2021-03-15 01:52:10|5560|5554|5560|5554|5560|5554|5560|5554|0
1615773140000|2021-03-15 01:52:20|5559.5|5553.5|5557.5|5551.5|5559.5|5553.5|5557.5|5551.5|8
1615772530000|2021-03-15 01:42:10|5561.5|5555.5|5563|5557|5563|5557|5561.5|5555.5|6
1615773150000|2021-03-15 01:52:30|||||||||3
1615773160000|2021-03-15 01:52:40|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|2
1615772540000|2021-03-15 01:42:20|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1615773170000|2021-03-15 01:52:50|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5557.6|5551.6|2
1615773190000|2021-03-15 01:53:10|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1615773200000|2021-03-15 01:53:20|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|2
1615772550000|2021-03-15 01:42:30|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|2
1615773220000|2021-03-15 01:53:40|5560|5554|5559|5553|5560|5554|5559|5553|1
1615773230000|2021-03-15 01:53:50|5559.5|5553.5|5560|5554|5560|5554|5559.5|5553.5|1
1615772560000|2021-03-15 01:42:40|5563|5557|5563|5557|5563|5557|5563|5557|1
1615773240000|2021-03-15 01:54:00|5559.5|5553.5|5559|5553|5559.5|5553.5|5559|5553|3
1615773250000|2021-03-15 01:54:10|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1615772570000|2021-03-15 01:42:50|5564.5|5558.5|5564|5558|5564.5|5558.5|5564|5558|3
1615773260000|2021-03-15 01:54:20|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|6
1615773270000|2021-03-15 01:54:30|5557.6|5551.6|5558.5|5552.5|5558.5|5552.5|5557.5|5551.5|1
1615772580000|2021-03-15 01:43:00|||||||||3
1615773280000|2021-03-15 01:54:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615773290000|2021-03-15 01:54:50|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1615772600000|2021-03-15 01:43:20|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564|5558|1
1615773300000|2021-03-15 01:55:00|5559.5|5553.5|5560.1|5554.1|5560.5|5554.5|5559.5|5553.5|4
1615772610000|2021-03-15 01:43:30|5565|5559|5565.5|5559.5|5565.5|5559.5|5565|5559|1
1615773310000|2021-03-15 01:55:10|5559.6|5553.6|5559.5|5553.5|5559.6|5553.6|5559.5|5553.5|0
1615773320000|2021-03-15 01:55:20|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1615772630000|2021-03-15 01:43:50|5566|5560|5566|5560|5566|5560|5566|5560|0
1615773340000|2021-03-15 01:55:40|5559.1|5553.1|5560|5554|5560.5|5554.5|5559.1|5553.1|2
1615773350000|2021-03-15 01:55:50|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1615772640000|2021-03-15 01:44:00|5565.5|5559.5|5566|5560|5566.5|5560.5|5565.5|5559.5|6
1615773360000|2021-03-15 01:56:00|5559.6|5553.6|5561.5|5555.5|5561.5|5555.5|5559.6|5553.6|6
1615773370000|2021-03-15 01:56:10|5561|5555|5559.5|5553.5|5561|5555|5559.5|5553.5|27
1615772650000|2021-03-15 01:44:10|5565.5|5559.5|5566|5560|5566|5560|5565.5|5559.5|0
1615773380000|2021-03-15 01:56:20|5560|5554|5559.5|5553.5|5560|5554|5559.5|5553.5|2
1615773390000|2021-03-15 01:56:30|5559|5553|5560|5554|5560|5554|5559|5553|1
1615772660000|2021-03-15 01:44:20|5565|5559|5566|5560|5566|5560|5565|5559|9
1615773400000|2021-03-15 01:56:40|5560.5|5554.5|5561|5555|5561|5555|5560.5|5554.5|2
1615773410000|2021-03-15 01:56:50|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1615772670000|2021-03-15 01:44:30|5565.6|5559.6|5565.5|5559.5|5565.6|5559.6|5565.5|5559.5|0
1615773420000|2021-03-15 01:57:00|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|10
1615772680000|2021-03-15 01:44:40|5566|5560|5566|5560|5567|5561|5566|5560|1
1615773440000|2021-03-15 01:57:20|5561|5555|5560|5554|5561|5555|5560|5554|6
1615772690000|2021-03-15 01:44:50|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566|5560|1
1615773450000|2021-03-15 01:57:30|5559.6|5553.6|5559.5|5553.5|5559.6|5553.6|5559.5|5553.5|1
1615773460000|2021-03-15 01:57:40|5559|5553|5559|5553|5559|5553|5559|5553|0
1615773480000|2021-03-15 01:58:00|5558.5|5552.5|5559.5|5553.5|5559.5|5553.5|5558|5552|7
1615772700000|2021-03-15 01:45:00|5566.1|5560.1|5568.5|5562.5|5568.5|5562.5|5566.1|5560.1|7
1615773490000|2021-03-15 01:58:10|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|0
1615773500000|2021-03-15 01:58:20|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|3
1615772710000|2021-03-15 01:45:10|5569|5563|5570|5564|5570|5564|5569|5563|32
1615773510000|2021-03-15 01:58:30|5559|5553|5559|5553|5559|5553|5559|5553|5
1615773520000|2021-03-15 01:58:40|5558.1|5552.1|5558.5|5552.5|5558.5|5552.5|5558.1|5552.1|5
1615772720000|2021-03-15 01:45:20|5569.5|5563.5|5568.5|5562.5|5569.5|5563.5|5567.5|5561.5|6
1615773530000|2021-03-15 01:58:50|5557.5|5551.5|5557.5|5551.5|5558|5552|5557.5|5551.5|4
1615773550000|2021-03-15 01:59:10|5557|5551|5557|5551|5557|5551|5557|5551|0
1615772730000|2021-03-15 01:45:30|5568|5562|5567.5|5561.5|5568.5|5562.5|5567.5|5561.5|7
1615773560000|2021-03-15 01:59:20|||||||||9
1615773570000|2021-03-15 01:59:30|5557.6|5551.6|5558.5|5552.5|5558.5|5552.5|5557.5|5551.5|2
1615772740000|2021-03-15 01:45:40|5568|5562|5566.5|5560.5|5568|5562|5566.5|5560.5|2
1615773580000|2021-03-15 01:59:40|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|2
1615773590000|2021-03-15 01:59:50|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|6
1615772750000|2021-03-15 01:45:50|5567|5561|5567.5|5561.5|5567.5|5561.5|5566.1|5560.1|2
1615773600000|2021-03-15 02:00:00|5559.5|5553.5|5558.5|5552.5|5559.5|5553.5|5558.1|5552.1|3
1615772760000|2021-03-15 01:46:00|5566.6|5560.6|5566.5|5560.5|5566.6|5560.6|5566.5|5560.5|0
1615773620000|2021-03-15 02:00:20|||||||||5
1615773630000|2021-03-15 02:00:30|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1615772770000|2021-03-15 01:46:10|5567.5|5561.5|5565|5559|5568|5562|5565|5559|11
1615773640000|2021-03-15 02:00:40|5559|5553|5559|5553|5559|5553|5559|5553|0
1615773650000|2021-03-15 02:00:50|5557.5|5551.5|5555.5|5549.5|5557.5|5551.5|5555.5|5549.5|11
1615772780000|2021-03-15 01:46:20|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1615773660000|2021-03-15 02:01:00|5554.5|5548.5|5555.5|5549.5|5555.5|5549.5|5554.5|5548.5|2
1615773670000|2021-03-15 02:01:10|5556|5550|5556|5550|5556|5550|5555.5|5549.5|1
1615772790000|2021-03-15 01:46:30|5565|5559|5565|5559|5565|5559|5565|5559|1
1615773680000|2021-03-15 02:01:20|5556.5|5550.5|5555.1|5549.1|5556.5|5550.5|5555.1|5549.1|20
1615772800000|2021-03-15 01:46:40|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|5565.5|5559.5|0
1615773690000|2021-03-15 02:01:30|5555.5|5549.5|5556|5550|5556|5550|5555.5|5549.5|0
1615773700000|2021-03-15 02:01:40|5555.6|5549.6|5554.5|5548.5|5555.6|5549.6|5554.5|5548.5|5
1615772820000|2021-03-15 01:47:00|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|1
1615773710000|2021-03-15 02:01:50|5554.1|5548.1|5554.6|5548.6|5555|5549|5554|5548|3
1615773720000|2021-03-15 02:02:00|5555|5549|5555.6|5549.6|5557|5551|5555|5549|14
1615772830000|2021-03-15 01:47:10|5565|5559|5565.5|5559.5|5565.5|5559.5|5565|5559|1
1615773730000|2021-03-15 02:02:10|5555.5|5549.5|5556.5|5550.5|5556.5|5550.5|5555|5549|7
1615773740000|2021-03-15 02:02:20|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|0
1615772850000|2021-03-15 01:47:30|5565|5559|5565|5559|5565|5559|5565|5559|2
1615773760000|2021-03-15 02:02:40|5556|5550|5557.5|5551.5|5558|5552|5556|5550|10
1615773770000|2021-03-15 02:02:50|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|0
1615772860000|2021-03-15 01:47:40|5565.5|5559.5|5565|5559|5565.5|5559.5|5565|5559|0
1615773780000|2021-03-15 02:03:00|5560|5554|5560.5|5554.5|5560.5|5554.5|5559.5|5553.5|14
1615773790000|2021-03-15 02:03:10|5560|5554|5560.5|5554.5|5561|5555|5559.5|5553.5|4
1615772870000|2021-03-15 01:47:50|5564.5|5558.5|5564|5558|5564.5|5558.5|5564|5558|11
1615773800000|2021-03-15 02:03:20|5560|5554|5559.5|5553.5|5560|5554|5558.5|5552.5|1
1615773830000|2021-03-15 02:03:50|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1615772880000|2021-03-15 01:48:00|5564.5|5558.5|5563.5|5557.5|5564.5|5558.5|5563.5|5557.5|1
1615773840000|2021-03-15 02:04:00|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|2
1615773850000|2021-03-15 02:04:10|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|0
1615772890000|2021-03-15 01:48:10|5563|5557|5563|5557|5563|5557|5563|5557|0
1615773860000|2021-03-15 02:04:20|||||||||1
1615773870000|2021-03-15 02:04:30|5560|5554|5558.5|5552.5|5560.5|5554.5|5558.5|5552.5|4
1615772900000|2021-03-15 01:48:20|5562|5556|5562|5556|5562|5556|5562|5556|1
1615773880000|2021-03-15 02:04:40|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1615772910000|2021-03-15 01:48:30|5562.1|5556.1|5563.5|5557.5|5563.5|5557.5|5562.1|5556.1|2
1615773900000|2021-03-15 02:05:00|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1615773910000|2021-03-15 02:05:10|5560|5554|5561.5|5555.5|5561.5|5555.5|5560|5554|8
1615772920000|2021-03-15 01:48:40|5563|5557|5561|5555|5563|5557|5561|5555|5
1615773920000|2021-03-15 02:05:20|5562|5556|5562.5|5556.5|5562.5|5556.5|5561.5|5555.5|6
1615773930000|2021-03-15 02:05:30|5562|5556|5563|5557|5563|5557|5562|5556|2
1615772930000|2021-03-15 01:48:50|5560.5|5554.5|5562|5556|5562.5|5556.5|5560|5554|11
1615773940000|2021-03-15 02:05:40|5562.1|5556.1|5563.5|5557.5|5563.5|5557.5|5562.1|5556.1|6
1615773950000|2021-03-15 02:05:50|5563|5557|5562.5|5556.5|5563.5|5557.5|5562.5|5556.5|1
1615772940000|2021-03-15 01:49:00|5562.5|5556.5|5562|5556|5562.5|5556.5|5562|5556|1
1615773960000|2021-03-15 02:06:00|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|1
1615773970000|2021-03-15 02:06:10|5562|5556|5562|5556|5562|5556|5562|5556|0
1615772950000|2021-03-15 01:49:10|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|0
1615773980000|2021-03-15 02:06:20|5561.5|5555.5|5561.5|5555.5|5562|5556|5561.5|5555.5|2
1615774000000|2021-03-15 02:06:40|5561|5555|5560.5|5554.5|5561|5555|5560|5554|2
1615772960000|2021-03-15 01:49:20|5561.6|5555.6|5561|5555|5562|5556|5561|5555|2
1615774010000|2021-03-15 02:06:50|5561.5|5555.5|5561|5555|5561.5|5555.5|5561|5555|1
1615772980000|2021-03-15 01:49:40|5562|5556|5562|5556|5562|5556|5562|5556|3
1615774020000|2021-03-15 02:07:00|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1615774030000|2021-03-15 02:07:10|||||||||1
1615772990000|2021-03-15 01:49:50|5561.5|5555.5|5561.1|5555.1|5561.5|5555.5|5561.1|5555.1|1
1615774040000|2021-03-15 02:07:20|5560|5554|5559.5|5553.5|5560|5554|5559.5|5553.5|2
1615774050000|2021-03-15 02:07:30|5559|5553|5557.5|5551.5|5559|5553|5557.5|5551.5|3
1615774060000|2021-03-15 02:07:40|5557|5551|5556|5550|5557.5|5551.5|5556|5550|4
1615773000000|2021-03-15 01:50:00|5561|5555|5560.6|5554.6|5561.5|5555.5|5560.6|5554.6|6
1615774070000|2021-03-15 02:07:50|5555.5|5549.5|5556|5550|5556|5550|5555|5549|2
1615774080000|2021-03-15 02:08:00|5555.5|5549.5|5555.5|5549.5|5556|5550|5555|5549|8
1615773020000|2021-03-15 01:50:20|5561.6|5555.6|5562|5556|5562.5|5556.5|5561.6|5555.6|1
1615774090000|2021-03-15 02:08:10|5555|5549|5554.5|5548.5|5555|5549|5554|5548|3
1615774120000|2021-03-15 02:08:40|5554|5548|5554|5548|5554|5548|5554|5548|0
1615773030000|2021-03-15 01:50:30|5562.1|5556.1|5562.5|5556.5|5562.5|5556.5|5562.1|5556.1|0
1615774130000|2021-03-15 02:08:50|5554.5|5548.5|5555.5|5549.5|5556.5|5550.5|5554.5|5548.5|6
1615774140000|2021-03-15 02:09:00|5556.5|5550.5|5557.5|5551.5|5557.5|5551.5|5556.5|5550.5|3
1615773040000|2021-03-15 01:50:40|5562.1|5556.1|5562|5556|5562.1|5556.1|5562|5556|0
1615774150000|2021-03-15 02:09:10|5557|5551|5556.9|5550.9|5557|5551|5556.9|5550.9|0
1615774160000|2021-03-15 02:09:20|5555.5|5549.5|5556|5550|5556|5550|5554.5|5548.5|21
1615773050000|2021-03-15 01:50:50|5561|5555|5561.5|5555.5|5561.5|5555.5|5561|5555|2
1615774170000|2021-03-15 02:09:30|5556.5|5550.5|5557.4|5551.4|5557.4|5551.4|5556|5550|3
1615774180000|2021-03-15 02:09:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615773070000|2021-03-15 01:51:10|5561.6|5555.6|5561|5555|5561.6|5555.6|5561|5555|1
1615774190000|2021-03-15 02:09:50|5558|5552|5558.5|5552.5|5559|5553|5558|5552|0
1615773090000|2021-03-15 01:51:30|5561.1|5555.1|5561.6|5555.6|5562.5|5556.5|5561.1|5555.1|3
1615774200000|2021-03-15 02:10:00|5559|5553|5559|5553|5559|5553|5559|5553|0
1615774210000|2021-03-15 02:10:10|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1615773110000|2021-03-15 01:51:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|1
1615774240000|2021-03-15 02:10:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615774260000|2021-03-15 02:11:00|||||||||1
1615773120000|2021-03-15 01:52:00|5561.6|5555.6|5560.5|5554.5|5561.6|5555.6|5560|5554|3
1615774280000|2021-03-15 02:11:20|5557.4|5551.4|5556.5|5550.5|5557.4|5551.4|5556.5|5550.5|10
1615774290000|2021-03-15 02:11:30|5557|5551|5555.5|5549.5|5558.5|5552.5|5555.5|5549.5|15
1615773130000|2021-03-15 01:52:10|5560|5554|5560|5554|5560|5554|5560|5554|0
1615774300000|2021-03-15 02:11:40|5555.6|5549.6|5556|5550|5556|5550|5555.6|5549.6|0
1615774310000|2021-03-15 02:11:50|5555|5549|5555|5549|5555|5549|5555|5549|7
1615773140000|2021-03-15 01:52:20|5559.5|5553.5|5557.5|5551.5|5559.5|5553.5|5557.5|5551.5|8
1615774320000|2021-03-15 02:12:00|||||||||3
1615774330000|2021-03-15 02:12:10|5554.5|5548.5|5556|5550|5556|5550|5554.5|5548.5|11
1615773150000|2021-03-15 01:52:30|||||||||3
1615774340000|2021-03-15 02:12:20|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615774350000|2021-03-15 02:12:30|5556|5550|5555.5|5549.5|5556|5550|5555|5549|3
1615773160000|2021-03-15 01:52:40|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|2
1615774360000|2021-03-15 02:12:40|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1615774380000|2021-03-15 02:13:00|5555|5549|5556.5|5550.5|5556.5|5550.5|5554.5|5548.5|12
1615773170000|2021-03-15 01:52:50|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5557.6|5551.6|2
1615774400000|2021-03-15 02:13:20|5556|5550|5555.5|5549.5|5556|5550|5555.5|5549.5|0
1615774410000|2021-03-15 02:13:30|5556|5550|5555.5|5549.5|5556|5550|5555.5|5549.5|0
1615773190000|2021-03-15 01:53:10|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1615774420000|2021-03-15 02:13:40|||||||||1
1615774430000|2021-03-15 02:13:50|||||||||3
1615773200000|2021-03-15 01:53:20|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|2
1615774440000|2021-03-15 02:14:00|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615774450000|2021-03-15 02:14:10|5556.4|5550.4|5555|5549|5556.4|5550.4|5555|5549|1
1615773220000|2021-03-15 01:53:40|5560|5554|5559|5553|5560|5554|5559|5553|1
1615774460000|2021-03-15 02:14:20|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|1
1615774490000|2021-03-15 02:14:50|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|11
1615773230000|2021-03-15 01:53:50|5559.5|5553.5|5560|5554|5560|5554|5559.5|5553.5|1
1615774500000|2021-03-15 02:15:00|5556|5550|5557.5|5551.5|5557.5|5551.5|5556|5550|1
1615774510000|2021-03-15 02:15:10|5558|5552|5558|5552|5558|5552|5558|5552|1
1615773240000|2021-03-15 01:54:00|5559.5|5553.5|5559|5553|5559.5|5553.5|5559|5553|3
1615774520000|2021-03-15 02:15:20|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1615774530000|2021-03-15 02:15:30|5557|5551|5558.5|5552.5|5558.5|5552.5|5557|5551|3
1615773250000|2021-03-15 01:54:10|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1615774550000|2021-03-15 02:15:50|5557|5551|5557|5551|5557|5551|5557|5551|9
1615774560000|2021-03-15 02:16:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615773260000|2021-03-15 01:54:20|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|6
1615774570000|2021-03-15 02:16:10|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|2
1615774580000|2021-03-15 02:16:20|5557|5551|5557|5551|5557|5551|5557|5551|2
1615773270000|2021-03-15 01:54:30|5557.6|5551.6|5558.5|5552.5|5558.5|5552.5|5557.5|5551.5|1
1615774620000|2021-03-15 02:17:00|5558.4|5552.4|5558.5|5552.5|5558.5|5552.5|5558.4|5552.4|5
1615774630000|2021-03-15 02:17:10|5559.4|5553.4|5559.9|5553.9|5559.9|5553.9|5559.4|5553.4|4
1615773280000|2021-03-15 01:54:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615774650000|2021-03-15 02:17:30|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|10
1615773290000|2021-03-15 01:54:50|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1615774670000|2021-03-15 02:17:50|5557|5551|5558.4|5552.4|5558.4|5552.4|5557|5551|10
1615774690000|2021-03-15 02:18:10|5558|5552|5557.4|5551.4|5558|5552|5557.4|5551.4|0
1615773300000|2021-03-15 01:55:00|5559.5|5553.5|5560.1|5554.1|5560.5|5554.5|5559.5|5553.5|4
1615774710000|2021-03-15 02:18:30|5557.9|5551.9|5557.4|5551.4|5557.9|5551.9|5557.4|5551.4|7
1615774720000|2021-03-15 02:18:40|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|4
1615773310000|2021-03-15 01:55:10|5559.6|5553.6|5559.5|5553.5|5559.6|5553.6|5559.5|5553.5|0
1615774780000|2021-03-15 02:19:40|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|2
1615774790000|2021-03-15 02:19:50|5556.4|5550.4|5555.5|5549.5|5556.4|5550.4|5555.5|5549.5|3
1615773320000|2021-03-15 01:55:20|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1615774800000|2021-03-15 02:20:00|5554.5|5548.5|5552.5|5546.5|5554.5|5548.5|5552|5546|6
1615774810000|2021-03-15 02:20:10|5553|5547|5553.5|5547.5|5554|5548|5553|5547|1
1615773340000|2021-03-15 01:55:40|5559.1|5553.1|5560|5554|5560.5|5554.5|5559.1|5553.1|2
1615774880000|2021-03-15 02:21:20|5554|5548|5554.5|5548.5|5554.5|5548.5|5554|5548|1
1615774910000|2021-03-15 02:21:50|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1615773350000|2021-03-15 01:55:50|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1615774980000|2021-03-15 02:23:00|5556|5550|5556|5550|5556|5550|5556|5550|0
1615775000000|2021-03-15 02:23:20|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|0
1615773360000|2021-03-15 01:56:00|5559.6|5553.6|5561.5|5555.5|5561.5|5555.5|5559.6|5553.6|6
1615775010000|2021-03-15 02:23:30|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|2
1615775040000|2021-03-15 02:24:00|5555.5|5549.5|5556|5550|5556|5550|5555.5|5549.5|0
1615773370000|2021-03-15 01:56:10|5561|5555|5559.5|5553.5|5561|5555|5559.5|5553.5|27
1615775050000|2021-03-15 02:24:10|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615775060000|2021-03-15 02:24:20|5557.4|5551.4|5557|5551|5557.4|5551.4|5557|5551|1
1615773380000|2021-03-15 01:56:20|5560|5554|5559.5|5553.5|5560|5554|5559.5|5553.5|2
1615775070000|2021-03-15 02:24:30|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|0
1615775120000|2021-03-15 02:25:20|5557|5551|5555.4|5549.4|5557|5551|5555.4|5549.4|5
1615773390000|2021-03-15 01:56:30|5559|5553|5560|5554|5560|5554|5559|5553|1
1615775150000|2021-03-15 02:25:50|||||||||2
1615775190000|2021-03-15 02:26:30|5555|5549|5555|5549|5555|5549|5555|5549|1
1615773400000|2021-03-15 01:56:40|5560.5|5554.5|5561|5555|5561|5555|5560.5|5554.5|2
1615775210000|2021-03-15 02:26:50|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|0
1615775220000|2021-03-15 02:27:00|||||||||2
1615773410000|2021-03-15 01:56:50|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1615775250000|2021-03-15 02:27:30|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|3
1615775260000|2021-03-15 02:27:40|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|2
1615773420000|2021-03-15 01:57:00|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|10
1615775270000|2021-03-15 02:27:50|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|0
1615775280000|2021-03-15 02:28:00|5555|5549|5555.4|5549.4|5555.4|5549.4|5554|5548|9
1615773440000|2021-03-15 01:57:20|5561|5555|5560|5554|5561|5555|5560|5554|6
1615775310000|2021-03-15 02:28:30|||||||||1
1615775350000|2021-03-15 02:29:10|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|3
1615773450000|2021-03-15 01:57:30|5559.6|5553.6|5559.5|5553.5|5559.6|5553.6|5559.5|5553.5|1
1615775370000|2021-03-15 02:29:30|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615773460000|2021-03-15 01:57:40|5559|5553|5559|5553|5559|5553|5559|5553|0
1615775400000|2021-03-15 02:30:00|5556|5550|5556.4|5550.4|5556.4|5550.4|5555.5|5549.5|1
1615775410000|2021-03-15 02:30:10|5554.9|5548.9|5554.4|5548.4|5554.9|5548.9|5554.4|5548.4|8
1615773480000|2021-03-15 01:58:00|5558.5|5552.5|5559.5|5553.5|5559.5|5553.5|5558|5552|7
1615775420000|2021-03-15 02:30:20|5554|5548|5554|5548|5554.4|5548.4|5554|5548|1
1615775440000|2021-03-15 02:30:40|5553.9|5547.9|5553|5547|5553.9|5547.9|5553|5547|9
1615773490000|2021-03-15 01:58:10|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|0
1615775450000|2021-03-15 02:30:50|5552.9|5546.9|5552|5546|5553|5547|5552|5546|8
1615775460000|2021-03-15 02:31:00|5551.9|5545.9|5550.5|5544.5|5551.9|5545.9|5549.5|5543.5|18
1615773500000|2021-03-15 01:58:20|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|3
1615775470000|2021-03-15 02:31:10|5549.5|5543.5|5550.5|5544.5|5550.5|5544.5|5549|5543|26
1615775480000|2021-03-15 02:31:20|5548|5542|5547.5|5541.5|5548|5542|5547.5|5541.5|14
1615773510000|2021-03-15 01:58:30|5559|5553|5559|5553|5559|5553|5559|5553|5
1615775490000|2021-03-15 02:31:30|5547|5541|5544|5538|5547|5541|5544|5538|47
1615773520000|2021-03-15 01:58:40|5558.1|5552.1|5558.5|5552.5|5558.5|5552.5|5558.1|5552.1|5
1615775500000|2021-03-15 02:31:40|5545.5|5539.5|5545|5539|5545.5|5539.5|5544|5538|6
1615775510000|2021-03-15 02:31:50|5546.5|5540.5|5546.5|5540.5|5547|5541|5546.5|5540.5|19
1615773530000|2021-03-15 01:58:50|5557.5|5551.5|5557.5|5551.5|5558|5552|5557.5|5551.5|4
1615775520000|2021-03-15 02:32:00|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|0
1615775530000|2021-03-15 02:32:10|5547|5541|5545.2|5539.2|5548.5|5542.5|5545.2|5539.2|16
1615773550000|2021-03-15 01:59:10|5557|5551|5557|5551|5557|5551|5557|5551|0
1615775540000|2021-03-15 02:32:20|5546|5540|5544.6|5538.6|5546.6|5540.6|5544.6|5538.6|47
1615775550000|2021-03-15 02:32:30|5545|5539|5545.1|5539.1|5545.1|5539.1|5545|5539|0
1615773560000|2021-03-15 01:59:20|||||||||9
1615775560000|2021-03-15 02:32:40|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|0
1615775570000|2021-03-15 02:32:50|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1615773570000|2021-03-15 01:59:30|5557.6|5551.6|5558.5|5552.5|5558.5|5552.5|5557.5|5551.5|2
1615775580000|2021-03-15 02:33:00|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|1
1615775590000|2021-03-15 02:33:10|5546|5540|5545|5539|5546|5540|5545|5539|10
1615773580000|2021-03-15 01:59:40|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|2
1615775600000|2021-03-15 02:33:20|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|11
1615775610000|2021-03-15 02:33:30|||||||||2
1615773590000|2021-03-15 01:59:50|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|6
1615775620000|2021-03-15 02:33:40|5545|5539|5546.5|5540.5|5546.5|5540.5|5545|5539|1
1615775630000|2021-03-15 02:33:50|5547|5541|5547.5|5541.5|5547.5|5541.5|5545.5|5539.5|9
1615773600000|2021-03-15 02:00:00|5559.5|5553.5|5558.5|5552.5|5559.5|5553.5|5558.1|5552.1|3
1615775640000|2021-03-15 02:34:00|5548|5542|5548.5|5542.5|5548.5|5542.5|5548|5542|0
1615775660000|2021-03-15 02:34:20|5547.5|5541.5|5547.5|5541.5|5548|5542|5547.5|5541.5|1
1615773620000|2021-03-15 02:00:20|||||||||5
1615775670000|2021-03-15 02:34:30|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|2
1615775680000|2021-03-15 02:34:40|5547.5|5541.5|5549|5543|5549.5|5543.5|5547.5|5541.5|2
1615773630000|2021-03-15 02:00:30|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1615775690000|2021-03-15 02:34:50|5548.5|5542.5|5547.5|5541.5|5548.5|5542.5|5547|5541|1
1615775710000|2021-03-15 02:35:10|5547|5541|5547.5|5541.5|5547.5|5541.5|5547|5541|2
1615773640000|2021-03-15 02:00:40|5559|5553|5559|5553|5559|5553|5559|5553|0
1615775730000|2021-03-15 02:35:30|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|2
1615775740000|2021-03-15 02:35:40|5546|5540|5544.5|5538.5|5546|5540|5544.5|5538.5|16
1615773650000|2021-03-15 02:00:50|5557.5|5551.5|5555.5|5549.5|5557.5|5551.5|5555.5|5549.5|11
1615775760000|2021-03-15 02:36:00|5545|5539|5546.5|5540.5|5546.5|5540.5|5545|5539|3
1615773660000|2021-03-15 02:01:00|5554.5|5548.5|5555.5|5549.5|5555.5|5549.5|5554.5|5548.5|2
1615775800000|2021-03-15 02:36:40|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|1
1615775810000|2021-03-15 02:36:50|5546|5540|5545.4|5539.4|5546|5540|5545|5539|2
1615773670000|2021-03-15 02:01:10|5556|5550|5556|5550|5556|5550|5555.5|5549.5|1
1615775820000|2021-03-15 02:37:00|5544.9|5538.9|5543.4|5537.4|5544.9|5538.9|5542.5|5536.5|5
1615775830000|2021-03-15 02:37:10|5542.5|5536.5|5543.4|5537.4|5543.4|5537.4|5542|5536|3
1615773680000|2021-03-15 02:01:20|5556.5|5550.5|5555.1|5549.1|5556.5|5550.5|5555.1|5549.1|20
1615775840000|2021-03-15 02:37:20|5543.5|5537.5|5542.5|5536.5|5543.5|5537.5|5542|5536|1
1615775850000|2021-03-15 02:37:30|5542.9|5536.9|5542.5|5536.5|5542.9|5536.9|5542.5|5536.5|3
1615773690000|2021-03-15 02:01:30|5555.5|5549.5|5556|5550|5556|5550|5555.5|5549.5|0
1615775860000|2021-03-15 02:37:40|5542|5536|5542.4|5536.4|5543.4|5537.4|5542|5536|3
1615775870000|2021-03-15 02:37:50|5542.9|5536.9|5543.4|5537.4|5543.4|5537.4|5542.9|5536.9|1
1615773700000|2021-03-15 02:01:40|5555.6|5549.6|5554.5|5548.5|5555.6|5549.6|5554.5|5548.5|5
1615775880000|2021-03-15 02:38:00|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.5|5536.5|0
1615775890000|2021-03-15 02:38:10|5543.4|5537.4|5543.5|5537.5|5543.5|5537.5|5543.4|5537.4|6
1615773710000|2021-03-15 02:01:50|5554.1|5548.1|5554.6|5548.6|5555|5549|5554|5548|3
1615775900000|2021-03-15 02:38:20|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|4
1615775910000|2021-03-15 02:38:30|5545.9|5539.9|5545.5|5539.5|5546.4|5540.4|5545.5|5539.5|1
1615773720000|2021-03-15 02:02:00|5555|5549|5555.6|5549.6|5557|5551|5555|5549|14
1615775920000|2021-03-15 02:38:40|5545.4|5539.4|5545.4|5539.4|5545.5|5539.5|5545|5539|1
1615775940000|2021-03-15 02:39:00|5544.5|5538.5|5543.4|5537.4|5544.5|5538.5|5543.4|5537.4|8
1615773730000|2021-03-15 02:02:10|5555.5|5549.5|5556.5|5550.5|5556.5|5550.5|5555|5549|7
1615775950000|2021-03-15 02:39:10|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5543.4|5537.4|3
1615775960000|2021-03-15 02:39:20|5543.9|5537.9|5542.4|5536.4|5543.9|5537.9|5542.4|5536.4|4
1615773740000|2021-03-15 02:02:20|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|0
1615775970000|2021-03-15 02:39:30|5542.5|5536.5|5543|5537|5543|5537|5542.5|5536.5|0
1615775980000|2021-03-15 02:39:40|5543.4|5537.4|5543.5|5537.5|5543.5|5537.5|5543.4|5537.4|0
1615773760000|2021-03-15 02:02:40|5556|5550|5557.5|5551.5|5558|5552|5556|5550|10
1615775990000|2021-03-15 02:39:50|||||||||1
1615773770000|2021-03-15 02:02:50|5558.5|5552.5|5559|5553|5559|5553|5558.5|5552.5|0
1615776000000|2021-03-15 02:40:00|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|2
1615776010000|2021-03-15 02:40:10|5545.5|5539.5|5546|5540|5546.4|5540.4|5544|5538|15
1615773780000|2021-03-15 02:03:00|5560|5554|5560.5|5554.5|5560.5|5554.5|5559.5|5553.5|14
1615776020000|2021-03-15 02:40:20|5545.5|5539.5|5547.5|5541.5|5547.5|5541.5|5545.5|5539.5|2
1615776040000|2021-03-15 02:40:40|5547.9|5541.9|5547.5|5541.5|5547.9|5541.9|5547.5|5541.5|5
1615773790000|2021-03-15 02:03:10|5560|5554|5560.5|5554.5|5561|5555|5559.5|5553.5|4
1615776050000|2021-03-15 02:40:50|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1615776060000|2021-03-15 02:41:00|5548.5|5542.5|5546.4|5540.4|5548.5|5542.5|5546.4|5540.4|3
1615773800000|2021-03-15 02:03:20|5560|5554|5559.5|5553.5|5560|5554|5558.5|5552.5|1
1615776070000|2021-03-15 02:41:10|5546.9|5540.9|5546.5|5540.5|5546.9|5540.9|5546.5|5540.5|1
1615776080000|2021-03-15 02:41:20|5546.4|5540.4|5545|5539|5546.4|5540.4|5545|5539|7
1615776090000|2021-03-15 02:41:30|5544.9|5538.9|5544.5|5538.5|5544.9|5538.9|5544.5|5538.5|1
1615773830000|2021-03-15 02:03:50|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1615776100000|2021-03-15 02:41:40|5544.9|5538.9|5546|5540|5546|5540|5544.9|5538.9|0
1615776110000|2021-03-15 02:41:50|5546.9|5540.9|5548.4|5542.4|5548.4|5542.4|5546.9|5540.9|7
1615773840000|2021-03-15 02:04:00|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|2
1615776120000|2021-03-15 02:42:00|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548|5542|6
1615776130000|2021-03-15 02:42:10|5548.4|5542.4|5547.4|5541.4|5548.4|5542.4|5547.4|5541.4|0
1615773850000|2021-03-15 02:04:10|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|0
1615776150000|2021-03-15 02:42:30|5546.9|5540.9|5545.9|5539.9|5546.9|5540.9|5545.9|5539.9|4
1615776160000|2021-03-15 02:42:40|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|2
1615773860000|2021-03-15 02:04:20|||||||||1
1615776170000|2021-03-15 02:42:50|5544.9|5538.9|5545.5|5539.5|5545.5|5539.5|5544.9|5538.9|1
1615776180000|2021-03-15 02:43:00|5545.9|5539.9|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|1
1615773870000|2021-03-15 02:04:30|5560|5554|5558.5|5552.5|5560.5|5554.5|5558.5|5552.5|4
1615776190000|2021-03-15 02:43:10|5546.5|5540.5|5547.5|5541.5|5547.5|5541.5|5546.5|5540.5|0
1615776210000|2021-03-15 02:43:30|5547|5541|5546.4|5540.4|5547|5541|5546.4|5540.4|0
1615773880000|2021-03-15 02:04:40|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1615776220000|2021-03-15 02:43:40|5546.5|5540.5|5546.5|5540.5|5547.5|5541.5|5546.5|5540.5|0
1615776260000|2021-03-15 02:44:20|5545.5|5539.5|5545|5539|5545.5|5539.5|5545|5539|4
1615773900000|2021-03-15 02:05:00|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1615776270000|2021-03-15 02:44:30|5544.9|5538.9|5545.5|5539.5|5545.5|5539.5|5544.5|5538.5|1
1615776280000|2021-03-15 02:44:40|5546.4|5540.4|5546.4|5540.4|5547|5541|5546.4|5540.4|1
1615773910000|2021-03-15 02:05:10|5560|5554|5561.5|5555.5|5561.5|5555.5|5560|5554|8
1615776290000|2021-03-15 02:44:50|5546|5540|5547.5|5541.5|5547.5|5541.5|5546|5540|0
1615773920000|2021-03-15 02:05:20|5562|5556|5562.5|5556.5|5562.5|5556.5|5561.5|5555.5|6
1615776300000|2021-03-15 02:45:00|5547|5541|5547|5541|5547|5541|5547|5541|2
1615773930000|2021-03-15 02:05:30|5562|5556|5563|5557|5563|5557|5562|5556|2
1615776310000|2021-03-15 02:45:10|5548.9|5542.9|5549.4|5543.4|5549.9|5543.9|5548.9|5542.9|18
1615776320000|2021-03-15 02:45:20|5549.9|5543.9|5549.4|5543.4|5549.9|5543.9|5549.4|5543.4|1
1615773940000|2021-03-15 02:05:40|5562.1|5556.1|5563.5|5557.5|5563.5|5557.5|5562.1|5556.1|6
1615776330000|2021-03-15 02:45:30|5549.5|5543.5|5549.5|5543.5|5550|5544|5549.5|5543.5|0
1615776350000|2021-03-15 02:45:50|5548.9|5542.9|5548.9|5542.9|5549.4|5543.4|5548.9|5542.9|5
1615773950000|2021-03-15 02:05:50|5563|5557|5562.5|5556.5|5563.5|5557.5|5562.5|5556.5|1
1615776360000|2021-03-15 02:46:00|5547.5|5541.5|5549.4|5543.4|5549.9|5543.9|5547.5|5541.5|27
1615776370000|2021-03-15 02:46:10|5548.9|5542.9|5547.4|5541.4|5548.9|5542.9|5547.4|5541.4|3
1615773960000|2021-03-15 02:06:00|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|1
1615776420000|2021-03-15 02:47:00|5546.9|5540.9|5546.4|5540.4|5546.9|5540.9|5546.4|5540.4|1
1615776430000|2021-03-15 02:47:10|5546.9|5540.9|5545.9|5539.9|5547.9|5541.9|5545.9|5539.9|0
1615773970000|2021-03-15 02:06:10|5562|5556|5562|5556|5562|5556|5562|5556|0
1615776440000|2021-03-15 02:47:20|||||||||6
1615776450000|2021-03-15 02:47:30|5543.9|5537.9|5545|5539|5545.4|5539.4|5543.9|5537.9|12
1615773980000|2021-03-15 02:06:20|5561.5|5555.5|5561.5|5555.5|5562|5556|5561.5|5555.5|2
1615776460000|2021-03-15 02:47:40|5544.9|5538.9|5544.4|5538.4|5544.9|5538.9|5544.4|5538.4|2
1615776470000|2021-03-15 02:47:50|5543.9|5537.9|5543.5|5537.5|5544.4|5538.4|5543|5537|8
1615774000000|2021-03-15 02:06:40|5561|5555|5560.5|5554.5|5561|5555|5560|5554|2
1615776480000|2021-03-15 02:48:00|5544.5|5538.5|5545|5539|5545|5539|5543.5|5537.5|2
1615776490000|2021-03-15 02:48:10|5544|5538|5543.5|5537.5|5544.5|5538.5|5543.5|5537.5|1
1615774010000|2021-03-15 02:06:50|5561.5|5555.5|5561|5555|5561.5|5555.5|5561|5555|1
1615776500000|2021-03-15 02:48:20|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|1
1615776510000|2021-03-15 02:48:30|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1615774020000|2021-03-15 02:07:00|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|0
1615776540000|2021-03-15 02:49:00|5543|5537|5542.5|5536.5|5543|5537|5542.5|5536.5|5
1615776560000|2021-03-15 02:49:20|5542|5536|5541|5535|5542|5536|5541|5535|3
1615774030000|2021-03-15 02:07:10|||||||||1
1615776570000|2021-03-15 02:49:30|5541.9|5535.9|5542.5|5536.5|5542.5|5536.5|5541.9|5535.9|12
1615774040000|2021-03-15 02:07:20|5560|5554|5559.5|5553.5|5560|5554|5559.5|5553.5|2
1615776580000|2021-03-15 02:49:40|5542|5536|5541.5|5535.5|5542|5536|5541.5|5535.5|1
1615776590000|2021-03-15 02:49:50|5541|5535|5540|5534|5541|5535|5540|5534|2
1615774050000|2021-03-15 02:07:30|5559|5553|5557.5|5551.5|5559|5553|5557.5|5551.5|3
1615776600000|2021-03-15 02:50:00|5538.5|5532.5|5537.5|5531.5|5539.5|5533.5|5537|5531|7
1615776610000|2021-03-15 02:50:10|5536.5|5530.5|5536|5530|5536.5|5530.5|5535.5|5529.5|8
1615774060000|2021-03-15 02:07:40|5557|5551|5556|5550|5557.5|5551.5|5556|5550|4
1615776620000|2021-03-15 02:50:20|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5535.5|5529.5|3
1615776630000|2021-03-15 02:50:30|5537|5531|5537|5531|5537|5531|5537|5531|0
1615774070000|2021-03-15 02:07:50|5555.5|5549.5|5556|5550|5556|5550|5555|5549|2
1615776640000|2021-03-15 02:50:40|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|4
1615776650000|2021-03-15 02:50:50|5538|5532|5539|5533|5539|5533|5538|5532|2
1615774080000|2021-03-15 02:08:00|5555.5|5549.5|5555.5|5549.5|5556|5550|5555|5549|8
1615776660000|2021-03-15 02:51:00|5539.4|5533.4|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|1
1615776670000|2021-03-15 02:51:10|||||||||1
1615774090000|2021-03-15 02:08:10|5555|5549|5554.5|5548.5|5555|5549|5554|5548|3
1615776680000|2021-03-15 02:51:20|5539.5|5533.5|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|2
1615776690000|2021-03-15 02:51:30|5539.5|5533.5|5541.4|5535.4|5541.4|5535.4|5539.5|5533.5|2
1615774120000|2021-03-15 02:08:40|5554|5548|5554|5548|5554|5548|5554|5548|0
1615776700000|2021-03-15 02:51:40|5541|5535|5539|5533|5541.4|5535.4|5539|5533|15
1615776710000|2021-03-15 02:51:50|5538|5532|5539.4|5533.4|5539.4|5533.4|5538|5532|5
1615774130000|2021-03-15 02:08:50|5554.5|5548.5|5555.5|5549.5|5556.5|5550.5|5554.5|5548.5|6
1615776720000|2021-03-15 02:52:00|5539|5533|5539|5533|5539.9|5533.9|5538|5532|12
1615774140000|2021-03-15 02:09:00|5556.5|5550.5|5557.5|5551.5|5557.5|5551.5|5556.5|5550.5|3
1615776730000|2021-03-15 02:52:10|5539.4|5533.4|5538.5|5532.5|5539.5|5533.5|5538.5|5532.5|5
1615774150000|2021-03-15 02:09:10|5557|5551|5556.9|5550.9|5557|5551|5556.9|5550.9|0
1615776740000|2021-03-15 02:52:20|5539.4|5533.4|5539.5|5533.5|5539.5|5533.5|5539|5533|1
1615774160000|2021-03-15 02:09:20|5555.5|5549.5|5556|5550|5556|5550|5554.5|5548.5|21
1615776750000|2021-03-15 02:52:30|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540.4|5534.4|1
1615776760000|2021-03-15 02:52:40|5540.5|5534.5|5540.4|5534.4|5540.9|5534.9|5540|5534|1
1615774170000|2021-03-15 02:09:30|5556.5|5550.5|5557.4|5551.4|5557.4|5551.4|5556|5550|3
1615776770000|2021-03-15 02:52:50|5539.9|5533.9|5539|5533|5539.9|5533.9|5539|5533|2
1615776780000|2021-03-15 02:53:00|5538.9|5532.9|5538.5|5532.5|5538.9|5532.9|5538.5|5532.5|2
1615774180000|2021-03-15 02:09:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615776790000|2021-03-15 02:53:10|5538|5532|5539.4|5533.4|5539.4|5533.4|5538|5532|2
1615776810000|2021-03-15 02:53:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615774190000|2021-03-15 02:09:50|5558|5552|5558.5|5552.5|5559|5553|5558|5552|0
1615776830000|2021-03-15 02:53:50|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|0
1615776840000|2021-03-15 02:54:00|5540.5|5534.5|5540.4|5534.4|5540.5|5534.5|5540.4|5534.4|0
1615776850000|2021-03-15 02:54:10|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615774200000|2021-03-15 02:10:00|5559|5553|5559|5553|5559|5553|5559|5553|0
1615776860000|2021-03-15 02:54:20|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540|5534|1
1615776870000|2021-03-15 02:54:30|5540|5534|5540.5|5534.5|5540.5|5534.5|5540|5534|2
1615776880000|2021-03-15 02:54:40|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|1
1615774210000|2021-03-15 02:10:10|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1615776890000|2021-03-15 02:54:50|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|1
1615776900000|2021-03-15 02:55:00|5541.9|5535.9|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|5
1615774240000|2021-03-15 02:10:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615776910000|2021-03-15 02:55:10|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1615776940000|2021-03-15 02:55:40|5542|5536|5543.4|5537.4|5543.4|5537.4|5542|5536|4
1615774260000|2021-03-15 02:11:00|||||||||1
1615776950000|2021-03-15 02:55:50|5542.9|5536.9|5542.4|5536.4|5543.4|5537.4|5542.4|5536.4|5
1615774280000|2021-03-15 02:11:20|5557.4|5551.4|5556.5|5550.5|5557.4|5551.4|5556.5|5550.5|10
1615776960000|2021-03-15 02:56:00|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|6
1615776980000|2021-03-15 02:56:20|5542.5|5536.5|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|1
1615774290000|2021-03-15 02:11:30|5557|5551|5555.5|5549.5|5558.5|5552.5|5555.5|5549.5|15
1615776990000|2021-03-15 02:56:30|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615777000000|2021-03-15 02:56:40|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615777010000|2021-03-15 02:56:50|5543.4|5537.4|5542.5|5536.5|5543.9|5537.9|5542.5|5536.5|2
1615774300000|2021-03-15 02:11:40|5555.6|5549.6|5556|5550|5556|5550|5555.6|5549.6|0
1615777020000|2021-03-15 02:57:00|5542.9|5536.9|5544.4|5538.4|5544.4|5538.4|5542.5|5536.5|3
1615777040000|2021-03-15 02:57:20|5544.5|5538.5|5545.5|5539.5|5545.5|5539.5|5544.5|5538.5|1
1615774310000|2021-03-15 02:11:50|5555|5549|5555|5549|5555|5549|5555|5549|7
1615777050000|2021-03-15 02:57:30|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615777060000|2021-03-15 02:57:40|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1615774320000|2021-03-15 02:12:00|||||||||3
1615777070000|2021-03-15 02:57:50|5545.9|5539.9|5546.5|5540.5|5546.5|5540.5|5545.9|5539.9|1
1615777080000|2021-03-15 02:58:00|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1615774330000|2021-03-15 02:12:10|5554.5|5548.5|5556|5550|5556|5550|5554.5|5548.5|11
1615777090000|2021-03-15 02:58:10|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5546.9|5540.9|0
1615777100000|2021-03-15 02:58:20|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1615774340000|2021-03-15 02:12:20|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615777110000|2021-03-15 02:58:30|5547|5541|5547.5|5541.5|5548.4|5542.4|5546.9|5540.9|0
1615777130000|2021-03-15 02:58:50|5547.9|5541.9|5548.5|5542.5|5548.5|5542.5|5547.9|5541.9|1
1615774350000|2021-03-15 02:12:30|5556|5550|5555.5|5549.5|5556|5550|5555|5549|3
1615777140000|2021-03-15 02:59:00|5548.9|5542.9|5549|5543|5549.4|5543.4|5548.9|5542.9|1
1615777150000|2021-03-15 02:59:10|5548.9|5542.9|5549.5|5543.5|5549.5|5543.5|5547.9|5541.9|5
1615774360000|2021-03-15 02:12:40|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1615777160000|2021-03-15 02:59:20|5549|5543|5547.9|5541.9|5549|5543|5547.9|5541.9|3
1615777170000|2021-03-15 02:59:30|5548|5542|5548|5542|5548|5542|5548|5542|0
1615774380000|2021-03-15 02:13:00|5555|5549|5556.5|5550.5|5556.5|5550.5|5554.5|5548.5|12
1615777180000|2021-03-15 02:59:40|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|0
1615774400000|2021-03-15 02:13:20|5556|5550|5555.5|5549.5|5556|5550|5555.5|5549.5|0
1615777190000|2021-03-15 02:59:50|5547.9|5541.9|5548.4|5542.4|5548.4|5542.4|5547.9|5541.9|1
1615774410000|2021-03-15 02:13:30|5556|5550|5555.5|5549.5|5556|5550|5555.5|5549.5|0
1615777200000|2021-03-15 03:00:00|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|1
1615777210000|2021-03-15 03:00:10|5549|5543|5549|5543|5549|5543|5549|5543|0
1615774420000|2021-03-15 02:13:40|||||||||1
1615777220000|2021-03-15 03:00:20|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|2
1615777230000|2021-03-15 03:00:30|5549|5543|5549.5|5543.5|5549.5|5543.5|5549|5543|5
1615774430000|2021-03-15 02:13:50|||||||||3
1615777240000|2021-03-15 03:00:40|5549|5543|5549|5543|5549|5543|5548.5|5542.5|1
1615774440000|2021-03-15 02:14:00|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615777250000|2021-03-15 03:00:50|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|0
1615777260000|2021-03-15 03:01:00|5550|5544|5550|5544|5550|5544|5550|5544|0
1615774450000|2021-03-15 02:14:10|5556.4|5550.4|5555|5549|5556.4|5550.4|5555|5549|1
1615777270000|2021-03-15 03:01:10|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|10
1615777280000|2021-03-15 03:01:20|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|9
1615774460000|2021-03-15 02:14:20|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|1
1615777290000|2021-03-15 03:01:30|5549|5543|5549|5543|5549|5543|5549|5543|1
1615777310000|2021-03-15 03:01:50|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|2
1615774490000|2021-03-15 02:14:50|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|11
1615777320000|2021-03-15 03:02:00|5548|5542|5546|5540|5548|5542|5545.5|5539.5|8
1615777330000|2021-03-15 03:02:10|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|1
1615774500000|2021-03-15 02:15:00|5556|5550|5557.5|5551.5|5557.5|5551.5|5556|5550|1
1615777340000|2021-03-15 03:02:20|5547.5|5541.5|5549|5543|5549|5543|5547.5|5541.5|0
1615777350000|2021-03-15 03:02:30|5548.5|5542.5|5548|5542|5548.5|5542.5|5548|5542|0
1615774510000|2021-03-15 02:15:10|5558|5552|5558|5552|5558|5552|5558|5552|1
1615777360000|2021-03-15 03:02:40|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|1
1615777370000|2021-03-15 03:02:50|5549|5543|5549|5543|5549|5543|5549|5543|1
1615774520000|2021-03-15 02:15:20|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1615777380000|2021-03-15 03:03:00|5550|5544|5549.5|5543.5|5550|5544|5549.5|5543.5|7
1615777400000|2021-03-15 03:03:20|5550|5544|5550.4|5544.4|5550.4|5544.4|5550|5544|0
1615774530000|2021-03-15 02:15:30|5557|5551|5558.5|5552.5|5558.5|5552.5|5557|5551|3
1615777410000|2021-03-15 03:03:30|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|3
1615777420000|2021-03-15 03:03:40|5550|5544|5549.5|5543.5|5550|5544|5549.5|5543.5|0
1615774550000|2021-03-15 02:15:50|5557|5551|5557|5551|5557|5551|5557|5551|9
1615777430000|2021-03-15 03:03:50|5550|5544|5551.5|5545.5|5551.5|5545.5|5550|5544|4
1615777440000|2021-03-15 03:04:00|5551|5545|5551|5545|5551|5545|5551|5545|0
1615774560000|2021-03-15 02:16:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615777450000|2021-03-15 03:04:10|5550.5|5544.5|5550.5|5544.5|5551|5545|5550.5|5544.5|2
1615774570000|2021-03-15 02:16:10|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|2
1615777460000|2021-03-15 03:04:20|5550|5544|5550|5544|5550|5544|5550|5544|0
1615777470000|2021-03-15 03:04:30|5550.5|5544.5|5551|5545|5551|5545|5550.5|5544.5|11
1615774580000|2021-03-15 02:16:20|5557|5551|5557|5551|5557|5551|5557|5551|2
1615777480000|2021-03-15 03:04:40|5551.5|5545.5|5550.5|5544.5|5551.5|5545.5|5550.5|5544.5|2
1615777490000|2021-03-15 03:04:50|5550|5544|5550|5544|5550|5544|5550|5544|0
1615774620000|2021-03-15 02:17:00|5558.4|5552.4|5558.5|5552.5|5558.5|5552.5|5558.4|5552.4|5
1615777500000|2021-03-15 03:05:00|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|2
1615777510000|2021-03-15 03:05:10|5550|5544|5548.5|5542.5|5550|5544|5548.5|5542.5|3
1615774630000|2021-03-15 02:17:10|5559.4|5553.4|5559.9|5553.9|5559.9|5553.9|5559.4|5553.4|4
1615777520000|2021-03-15 03:05:20|5549|5543|5549.5|5543.5|5549.5|5543.5|5549|5543|1
1615777540000|2021-03-15 03:05:40|5549|5543|5548.5|5542.5|5549|5543|5548.5|5542.5|0
1615774650000|2021-03-15 02:17:30|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|10
1615777550000|2021-03-15 03:05:50|5549|5543|5550.5|5544.5|5550.5|5544.5|5549|5543|2
1615777560000|2021-03-15 03:06:00|5550|5544|5549|5543|5550|5544|5549|5543|0
1615774670000|2021-03-15 02:17:50|5557|5551|5558.4|5552.4|5558.4|5552.4|5557|5551|10
1615777570000|2021-03-15 03:06:10|5549.5|5543.5|5549|5543|5549.5|5543.5|5549|5543|13
1615777580000|2021-03-15 03:06:20|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548|5542|1
1615774690000|2021-03-15 02:18:10|5558|5552|5557.4|5551.4|5558|5552|5557.4|5551.4|0
1615777600000|2021-03-15 03:06:40|5548.4|5542.4|5547.5|5541.5|5548.4|5542.4|5547.5|5541.5|1
1615777610000|2021-03-15 03:06:50|5547|5541|5547.5|5541.5|5547.5|5541.5|5547|5541|0
1615774710000|2021-03-15 02:18:30|5557.9|5551.9|5557.4|5551.4|5557.9|5551.9|5557.4|5551.4|7
1615777620000|2021-03-15 03:07:00|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|1
1615777630000|2021-03-15 03:07:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1615774720000|2021-03-15 02:18:40|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|4
1615777650000|2021-03-15 03:07:30|5546.5|5540.5|5545.9|5539.9|5546.5|5540.5|5545.9|5539.9|9
1615774780000|2021-03-15 02:19:40|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|2
1615777660000|2021-03-15 03:07:40|5543.9|5537.9|5543.5|5537.5|5543.9|5537.9|5543|5537|14
1615777670000|2021-03-15 03:07:50|5543.9|5537.9|5543.4|5537.4|5544.4|5538.4|5543.4|5537.4|0
1615774790000|2021-03-15 02:19:50|5556.4|5550.4|5555.5|5549.5|5556.4|5550.4|5555.5|5549.5|3
1615777680000|2021-03-15 03:08:00|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5542.9|5536.9|1
1615777690000|2021-03-15 03:08:10|5542.9|5536.9|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|2
1615777700000|2021-03-15 03:08:20|5542|5536|5542|5536|5542|5536|5542|5536|2
1615774800000|2021-03-15 02:20:00|5554.5|5548.5|5552.5|5546.5|5554.5|5548.5|5552|5546|6
1615777720000|2021-03-15 03:08:40|5542.4|5536.4|5542.5|5536.5|5542.5|5536.5|5542.4|5536.4|1
1615777740000|2021-03-15 03:09:00|5541.5|5535.5|5543.4|5537.4|5543.4|5537.4|5541.5|5535.5|2
1615774810000|2021-03-15 02:20:10|5553|5547|5553.5|5547.5|5554|5548|5553|5547|1
1615777750000|2021-03-15 03:09:10|5543.9|5537.9|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|0
1615777780000|2021-03-15 03:09:40|5544.4|5538.4|5545|5539|5545|5539|5544.4|5538.4|0
1615777790000|2021-03-15 03:09:50|5545.4|5539.4|5546.4|5540.4|5546.4|5540.4|5545.4|5539.4|0
1615774880000|2021-03-15 02:21:20|5554|5548|5554.5|5548.5|5554.5|5548.5|5554|5548|1
1615777800000|2021-03-15 03:10:00|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|4
1615774910000|2021-03-15 02:21:50|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1615777810000|2021-03-15 03:10:10|5545.4|5539.4|5544.4|5538.4|5545.4|5539.4|5544.4|5538.4|1
1615774980000|2021-03-15 02:23:00|5556|5550|5556|5550|5556|5550|5556|5550|0
1615777820000|2021-03-15 03:10:20|5544|5538|5544|5538|5544|5538|5544|5538|3
1615777850000|2021-03-15 03:10:50|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1615775000000|2021-03-15 02:23:20|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|0
1615777860000|2021-03-15 03:11:00|5543|5537|5543.5|5537.5|5543.5|5537.5|5543|5537|4
1615777870000|2021-03-15 03:11:10|5543.9|5537.9|5546.4|5540.4|5546.4|5540.4|5543.9|5537.9|3
1615777890000|2021-03-15 03:11:30|5546.5|5540.5|5545.5|5539.5|5546.5|5540.5|5545.5|5539.5|12
1615775010000|2021-03-15 02:23:30|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|2
1615777900000|2021-03-15 03:11:40|||||||||1
1615777910000|2021-03-15 03:11:50|||||||||1
1615775040000|2021-03-15 02:24:00|5555.5|5549.5|5556|5550|5556|5550|5555.5|5549.5|0
1615777920000|2021-03-15 03:12:00|5545.4|5539.4|5545|5539|5545.4|5539.4|5545|5539|1
1615775050000|2021-03-15 02:24:10|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615777930000|2021-03-15 03:12:10|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615777940000|2021-03-15 03:12:20|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1615775060000|2021-03-15 02:24:20|5557.4|5551.4|5557|5551|5557.4|5551.4|5557|5551|1
1615777950000|2021-03-15 03:12:30|5546|5540|5545.5|5539.5|5546|5540|5545.5|5539.5|0
1615775070000|2021-03-15 02:24:30|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|0
1615777970000|2021-03-15 03:12:50|5545.9|5539.9|5546|5540|5546|5540|5545.9|5539.9|1
1615777980000|2021-03-15 03:13:00|5546.4|5540.4|5546.5|5540.5|5546.5|5540.5|5546.4|5540.4|0
1615775120000|2021-03-15 02:25:20|5557|5551|5555.4|5549.4|5557|5551|5555.4|5549.4|5
1615778020000|2021-03-15 03:13:40|5547|5541|5547|5541|5547.5|5541.5|5547|5541|1
1615778030000|2021-03-15 03:13:50|5546.9|5540.9|5546.5|5540.5|5546.9|5540.9|5546.5|5540.5|0
1615775150000|2021-03-15 02:25:50|||||||||2
1615778040000|2021-03-15 03:14:00|5546.4|5540.4|5544.5|5538.5|5546.4|5540.4|5544.5|5538.5|4
1615778050000|2021-03-15 03:14:10|5544.4|5538.4|5543.4|5537.4|5544.4|5538.4|5543.4|5537.4|1
1615775190000|2021-03-15 02:26:30|5555|5549|5555|5549|5555|5549|5555|5549|1
1615778060000|2021-03-15 03:14:20|5543.5|5537.5|5543.9|5537.9|5543.9|5537.9|5543.5|5537.5|0
1615775210000|2021-03-15 02:26:50|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|5554.9|5548.9|0
1615778070000|2021-03-15 03:14:30|5543.4|5537.4|5543.9|5537.9|5543.9|5537.9|5543.4|5537.4|1
1615775220000|2021-03-15 02:27:00|||||||||2
1615778080000|2021-03-15 03:14:40|5543|5537|5543.9|5537.9|5543.9|5537.9|5543|5537|10
1615778090000|2021-03-15 03:14:50|5544|5538|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|0
1615775250000|2021-03-15 02:27:30|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|3
1615778100000|2021-03-15 03:15:00|5544.4|5538.4|5544.9|5538.9|5544.9|5538.9|5544.4|5538.4|0
1615775260000|2021-03-15 02:27:40|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|2
1615778110000|2021-03-15 03:15:10|5545.4|5539.4|5545.5|5539.5|5546|5540|5545.4|5539.4|0
1615778120000|2021-03-15 03:15:20|5545.4|5539.4|5544.9|5538.9|5545.4|5539.4|5544.9|5538.9|0
1615775270000|2021-03-15 02:27:50|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|0
1615778130000|2021-03-15 03:15:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|3
1615778140000|2021-03-15 03:15:40|5544.9|5538.9|5544.4|5538.4|5544.9|5538.9|5544.4|5538.4|1
1615775280000|2021-03-15 02:28:00|5555|5549|5555.4|5549.4|5555.4|5549.4|5554|5548|9
1615778160000|2021-03-15 03:16:00|5544.5|5538.5|5543.9|5537.9|5544.5|5538.5|5543.9|5537.9|0
1615778170000|2021-03-15 03:16:10|5544|5538|5542.9|5536.9|5544.5|5538.5|5542.9|5536.9|1
1615775310000|2021-03-15 02:28:30|||||||||1
1615778180000|2021-03-15 03:16:20|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615778190000|2021-03-15 03:16:30|5542.9|5536.9|5543.4|5537.4|5543.4|5537.4|5542.9|5536.9|0
1615775350000|2021-03-15 02:29:10|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|5556.4|5550.4|3
1615778200000|2021-03-15 03:16:40|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615778210000|2021-03-15 03:16:50|5542.5|5536.5|5541.5|5535.5|5542.9|5536.9|5541.5|5535.5|3
1615775370000|2021-03-15 02:29:30|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615778220000|2021-03-15 03:17:00|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5540.9|5534.9|1
1615778230000|2021-03-15 03:17:10|5540.4|5534.4|5541|5535|5541|5535|5540.4|5534.4|1
1615775400000|2021-03-15 02:30:00|5556|5550|5556.4|5550.4|5556.4|5550.4|5555.5|5549.5|1
1615778240000|2021-03-15 03:17:20|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|9
1615778250000|2021-03-15 03:17:30|5542.9|5536.9|5541.9|5535.9|5542.9|5536.9|5541.9|5535.9|2
1615775410000|2021-03-15 02:30:10|5554.9|5548.9|5554.4|5548.4|5554.9|5548.9|5554.4|5548.4|8
1615778260000|2021-03-15 03:17:40|5542.5|5536.5|5542.9|5536.9|5542.9|5536.9|5542.5|5536.5|2
1615775420000|2021-03-15 02:30:20|5554|5548|5554|5548|5554.4|5548.4|5554|5548|1
1615778270000|2021-03-15 03:17:50|5542.5|5536.5|5541.9|5535.9|5542.5|5536.5|5541.9|5535.9|0
1615775440000|2021-03-15 02:30:40|5553.9|5547.9|5553|5547|5553.9|5547.9|5553|5547|9
1615778280000|2021-03-15 03:18:00|5541.4|5535.4|5541.4|5535.4|5541.5|5535.5|5540.9|5534.9|1
1615775450000|2021-03-15 02:30:50|5552.9|5546.9|5552|5546|5553|5547|5552|5546|8
1615778290000|2021-03-15 03:18:10|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|1
1615775460000|2021-03-15 02:31:00|5551.9|5545.9|5550.5|5544.5|5551.9|5545.9|5549.5|5543.5|18
1615778310000|2021-03-15 03:18:30|5541.4|5535.4|5540.9|5534.9|5541.4|5535.4|5540.9|5534.9|1
1615778320000|2021-03-15 03:18:40|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1615775470000|2021-03-15 02:31:10|5549.5|5543.5|5550.5|5544.5|5550.5|5544.5|5549|5543|26
1615778330000|2021-03-15 03:18:50|5541.9|5535.9|5541.5|5535.5|5541.9|5535.9|5541.5|5535.5|0
1615778340000|2021-03-15 03:19:00|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|2
1615778350000|2021-03-15 03:19:10|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1615775480000|2021-03-15 02:31:20|5548|5542|5547.5|5541.5|5548|5542|5547.5|5541.5|14
1615778360000|2021-03-15 03:19:20|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1615778380000|2021-03-15 03:19:40|5541.9|5535.9|5541.4|5535.4|5541.9|5535.9|5540.9|5534.9|0
1615775490000|2021-03-15 02:31:30|5547|5541|5544|5538|5547|5541|5544|5538|47
1615778400000|2021-03-15 03:20:00|5541.9|5535.9|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|0
1615778420000|2021-03-15 03:20:20|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|0
1615775500000|2021-03-15 02:31:40|5545.5|5539.5|5545|5539|5545.5|5539.5|5544|5538|6
1615778430000|2021-03-15 03:20:30|5540.4|5534.4|5541.4|5535.4|5541.9|5535.9|5540.4|5534.4|6
1615778440000|2021-03-15 03:20:40|5540.9|5534.9|5540.4|5534.4|5540.9|5534.9|5540.4|5534.4|2
1615775510000|2021-03-15 02:31:50|5546.5|5540.5|5546.5|5540.5|5547|5541|5546.5|5540.5|19
1615778450000|2021-03-15 03:20:50|5539.9|5533.9|5541.4|5535.4|5541.4|5535.4|5539.9|5533.9|2
1615775520000|2021-03-15 02:32:00|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|0
1615778490000|2021-03-15 03:21:30|5541.9|5535.9|5541.9|5535.9|5542.4|5536.4|5541.9|5535.9|0
1615775530000|2021-03-15 02:32:10|5547|5541|5545.2|5539.2|5548.5|5542.5|5545.2|5539.2|16
1615778500000|2021-03-15 03:21:40|5541.4|5535.4|5540.9|5534.9|5541.4|5535.4|5540.9|5534.9|0
1615778510000|2021-03-15 03:21:50|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|1
1615775540000|2021-03-15 02:32:20|5546|5540|5544.6|5538.6|5546.6|5540.6|5544.6|5538.6|47
1615778520000|2021-03-15 03:22:00|5541.9|5535.9|5541.9|5535.9|5542.4|5536.4|5541.4|5535.4|5
1615778530000|2021-03-15 03:22:10|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1615778540000|2021-03-15 03:22:20|5541.8|5535.8|5540.9|5534.9|5541.8|5535.8|5540.9|5534.9|1
1615775550000|2021-03-15 02:32:30|5545|5539|5545.1|5539.1|5545.1|5539.1|5545|5539|0
1615778550000|2021-03-15 03:22:30|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540.4|5534.4|1
1615775560000|2021-03-15 02:32:40|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|0
1615778560000|2021-03-15 03:22:40|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|2
1615775570000|2021-03-15 02:32:50|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1615778590000|2021-03-15 03:23:10|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|1
1615775580000|2021-03-15 02:33:00|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|1
1615778610000|2021-03-15 03:23:30|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1615775590000|2021-03-15 02:33:10|5546|5540|5545|5539|5546|5540|5545|5539|10
1615778640000|2021-03-15 03:24:00|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5539.9|5533.9|20
1615775600000|2021-03-15 02:33:20|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|11
1615778650000|2021-03-15 03:24:10|||||||||3
1615778670000|2021-03-15 03:24:30|5542.9|5536.9|5543.4|5537.4|5543.4|5537.4|5542.9|5536.9|1
1615775610000|2021-03-15 02:33:30|||||||||2
1615778700000|2021-03-15 03:25:00|5542.4|5536.4|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|3
1615775620000|2021-03-15 02:33:40|5545|5539|5546.5|5540.5|5546.5|5540.5|5545|5539|1
1615778710000|2021-03-15 03:25:10|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|1
1615775630000|2021-03-15 02:33:50|5547|5541|5547.5|5541.5|5547.5|5541.5|5545.5|5539.5|9
1615778720000|2021-03-15 03:25:20|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|27
1615778730000|2021-03-15 03:25:30|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|1
1615775640000|2021-03-15 02:34:00|5548|5542|5548.5|5542.5|5548.5|5542.5|5548|5542|0
1615778750000|2021-03-15 03:25:50|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|1
1615775660000|2021-03-15 02:34:20|5547.5|5541.5|5547.5|5541.5|5548|5542|5547.5|5541.5|1
1615778770000|2021-03-15 03:26:10|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1615778780000|2021-03-15 03:26:20|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|1
1615775670000|2021-03-15 02:34:30|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|2
1615778790000|2021-03-15 03:26:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615778810000|2021-03-15 03:26:50|||||||||2
1615775680000|2021-03-15 02:34:40|5547.5|5541.5|5549|5543|5549.5|5543.5|5547.5|5541.5|2
1615778820000|2021-03-15 03:27:00|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5541.9|5535.9|7
1615778830000|2021-03-15 03:27:10|5542.9|5536.9|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|0
1615775690000|2021-03-15 02:34:50|5548.5|5542.5|5547.5|5541.5|5548.5|5542.5|5547|5541|1
1615778840000|2021-03-15 03:27:20|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615778850000|2021-03-15 03:27:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615778860000|2021-03-15 03:27:40|||||||||1
1615775710000|2021-03-15 02:35:10|5547|5541|5547.5|5541.5|5547.5|5541.5|5547|5541|2
1615778870000|2021-03-15 03:27:50|5542.9|5536.9|5542.9|5536.9|5543.4|5537.4|5542.9|5536.9|0
1615778880000|2021-03-15 03:28:00|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615775730000|2021-03-15 02:35:30|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|2
1615778890000|2021-03-15 03:28:10|5543.4|5537.4|5543.9|5537.9|5544.9|5538.9|5543.4|5537.4|2
1615778900000|2021-03-15 03:28:20|5544.4|5538.4|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|4
1615775740000|2021-03-15 02:35:40|5546|5540|5544.5|5538.5|5546|5540|5544.5|5538.5|16
1615778910000|2021-03-15 03:28:30|5544|5538|5543.9|5537.9|5544|5538|5543.9|5537.9|7
1615778940000|2021-03-15 03:29:00|5543.5|5537.5|5542.9|5536.9|5543.5|5537.5|5542.9|5536.9|2
1615775760000|2021-03-15 02:36:00|5545|5539|5546.5|5540.5|5546.5|5540.5|5545|5539|3
1615778950000|2021-03-15 03:29:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615778960000|2021-03-15 03:29:20|5542.5|5536.5|5542.4|5536.4|5542.5|5536.5|5542.4|5536.4|2
1615775800000|2021-03-15 02:36:40|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|1
1615778970000|2021-03-15 03:29:30|5542.5|5536.5|5542.5|5536.5|5543|5537|5542.5|5536.5|0
1615775810000|2021-03-15 02:36:50|5546|5540|5545.4|5539.4|5546|5540|5545|5539|2
1615778980000|2021-03-15 03:29:40|5543|5537|5543|5537|5543|5537|5543|5537|0
1615775820000|2021-03-15 02:37:00|5544.9|5538.9|5543.4|5537.4|5544.9|5538.9|5542.5|5536.5|5
1615779000000|2021-03-15 03:30:00|5542.5|5536.5|5542.5|5536.5|5543|5537|5541|5535|5
1615775830000|2021-03-15 02:37:10|5542.5|5536.5|5543.4|5537.4|5543.4|5537.4|5542|5536|3
1615779010000|2021-03-15 03:30:10|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1615779020000|2021-03-15 03:30:20|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615779040000|2021-03-15 03:30:40|5543|5537|5543.4|5537.4|5543.4|5537.4|5543|5537|2
1615775840000|2021-03-15 02:37:20|5543.5|5537.5|5542.5|5536.5|5543.5|5537.5|5542|5536|1
1615779090000|2021-03-15 03:31:30|5542.5|5536.5|5542.4|5536.4|5542.5|5536.5|5542.4|5536.4|2
1615779110000|2021-03-15 03:31:50|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|3
1615775850000|2021-03-15 02:37:30|5542.9|5536.9|5542.5|5536.5|5542.9|5536.9|5542.5|5536.5|3
1615779130000|2021-03-15 03:32:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|3
1615779200000|2021-03-15 03:33:20|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615775860000|2021-03-15 02:37:40|5542|5536|5542.4|5536.4|5543.4|5537.4|5542|5536|3
1615779210000|2021-03-15 03:33:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1615779220000|2021-03-15 03:33:40|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615775870000|2021-03-15 02:37:50|5542.9|5536.9|5543.4|5537.4|5543.4|5537.4|5542.9|5536.9|1
1615779230000|2021-03-15 03:33:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615775880000|2021-03-15 02:38:00|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.5|5536.5|0
1615779300000|2021-03-15 03:35:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615775890000|2021-03-15 02:38:10|5543.4|5537.4|5543.5|5537.5|5543.5|5537.5|5543.4|5537.4|6
1615779310000|2021-03-15 03:35:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615775900000|2021-03-15 02:38:20|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|4
1615779350000|2021-03-15 03:35:50|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|3
1615775910000|2021-03-15 02:38:30|5545.9|5539.9|5545.5|5539.5|5546.4|5540.4|5545.5|5539.5|1
1615779360000|2021-03-15 03:36:00|5544.9|5538.9|5545.4|5539.4|5545.9|5539.9|5544.9|5538.9|1
1615775920000|2021-03-15 02:38:40|5545.4|5539.4|5545.4|5539.4|5545.5|5539.5|5545|5539|1
1615779410000|2021-03-15 03:36:50|5545.9|5539.9|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|2
1615775940000|2021-03-15 02:39:00|5544.5|5538.5|5543.4|5537.4|5544.5|5538.5|5543.4|5537.4|8
1615779420000|2021-03-15 03:37:00|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|2
1615775950000|2021-03-15 02:39:10|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5543.4|5537.4|3
1615779430000|2021-03-15 03:37:10|5545.9|5539.9|5546.3|5540.3|5546.8|5540.8|5545.4|5539.4|12
1615775960000|2021-03-15 02:39:20|5543.9|5537.9|5542.4|5536.4|5543.9|5537.9|5542.4|5536.4|4
1615779450000|2021-03-15 03:37:30|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615775970000|2021-03-15 02:39:30|5542.5|5536.5|5543|5537|5543|5537|5542.5|5536.5|0
1615779520000|2021-03-15 03:38:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|2
1615775980000|2021-03-15 02:39:40|5543.4|5537.4|5543.5|5537.5|5543.5|5537.5|5543.4|5537.4|0
1615779550000|2021-03-15 03:39:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|0
1615775990000|2021-03-15 02:39:50|||||||||1
1615779580000|2021-03-15 03:39:40|||||||||1
1615776000000|2021-03-15 02:40:00|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|2
1615779630000|2021-03-15 03:40:30|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|2
1615776010000|2021-03-15 02:40:10|5545.5|5539.5|5546|5540|5546.4|5540.4|5544|5538|15
1615779680000|2021-03-15 03:41:20|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5
1615776020000|2021-03-15 02:40:20|5545.5|5539.5|5547.5|5541.5|5547.5|5541.5|5545.5|5539.5|2
1615779710000|2021-03-15 03:41:50|5544.9|5538.9|5544.9|5538.9|5545.4|5539.4|5544.9|5538.9|4
1615776040000|2021-03-15 02:40:40|5547.9|5541.9|5547.5|5541.5|5547.9|5541.9|5547.5|5541.5|5
1615779720000|2021-03-15 03:42:00|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|3
1615776050000|2021-03-15 02:40:50|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1615779820000|2021-03-15 03:43:40|5544.9|5538.9|5543.9|5537.9|5544.9|5538.9|5543.9|5537.9|3
1615776060000|2021-03-15 02:41:00|5548.5|5542.5|5546.4|5540.4|5548.5|5542.5|5546.4|5540.4|3
1615779840000|2021-03-15 03:44:00|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615776070000|2021-03-15 02:41:10|5546.9|5540.9|5546.5|5540.5|5546.9|5540.9|5546.5|5540.5|1
1615779860000|2021-03-15 03:44:20|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|0
1615779900000|2021-03-15 03:45:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615776080000|2021-03-15 02:41:20|5546.4|5540.4|5545|5539|5546.4|5540.4|5545|5539|7
1615779910000|2021-03-15 03:45:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615779930000|2021-03-15 03:45:30|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615776090000|2021-03-15 02:41:30|5544.9|5538.9|5544.5|5538.5|5544.9|5538.9|5544.5|5538.5|1
1615779950000|2021-03-15 03:45:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615779990000|2021-03-15 03:46:30|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615776100000|2021-03-15 02:41:40|5544.9|5538.9|5546|5540|5546|5540|5544.9|5538.9|0
1615780010000|2021-03-15 03:46:50|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|4
1615776110000|2021-03-15 02:41:50|5546.9|5540.9|5548.4|5542.4|5548.4|5542.4|5546.9|5540.9|7
1615780020000|2021-03-15 03:47:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|2
1615776120000|2021-03-15 02:42:00|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548|5542|6
1615780030000|2021-03-15 03:47:10|||||||||2
1615776130000|2021-03-15 02:42:10|5548.4|5542.4|5547.4|5541.4|5548.4|5542.4|5547.4|5541.4|0
1615780040000|2021-03-15 03:47:20|||||||||2
1615776150000|2021-03-15 02:42:30|5546.9|5540.9|5545.9|5539.9|5546.9|5540.9|5545.9|5539.9|4
1615780110000|2021-03-15 03:48:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615780150000|2021-03-15 03:49:10|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1615776160000|2021-03-15 02:42:40|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|2
1615780220000|2021-03-15 03:50:20|5544.8|5538.8|5544.9|5538.9|5544.9|5538.9|5544.8|5538.8|0
1615776170000|2021-03-15 02:42:50|5544.9|5538.9|5545.5|5539.5|5545.5|5539.5|5544.9|5538.9|1
1615780230000|2021-03-15 03:50:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1615780250000|2021-03-15 03:50:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|3
1615776180000|2021-03-15 02:43:00|5545.9|5539.9|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|1
1615780260000|2021-03-15 03:51:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615780270000|2021-03-15 03:51:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615776190000|2021-03-15 02:43:10|5546.5|5540.5|5547.5|5541.5|5547.5|5541.5|5546.5|5540.5|0
1615780330000|2021-03-15 03:52:10|5543.8|5537.8|5543.4|5537.4|5543.8|5537.8|5543.4|5537.4|1
1615780390000|2021-03-15 03:53:10|5543.8|5537.8|5543.9|5537.9|5543.9|5537.9|5543.8|5537.8|0
1615776210000|2021-03-15 02:43:30|5547|5541|5546.4|5540.4|5547|5541|5546.4|5540.4|0
1615780440000|2021-03-15 03:54:00|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615780450000|2021-03-15 03:54:10|5544.3|5538.3|5543.8|5537.8|5544.8|5538.8|5543.8|5537.8|2
1615776220000|2021-03-15 02:43:40|5546.5|5540.5|5546.5|5540.5|5547.5|5541.5|5546.5|5540.5|0
1615780470000|2021-03-15 03:54:30|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|2
1615776260000|2021-03-15 02:44:20|5545.5|5539.5|5545|5539|5545.5|5539.5|5545|5539|4
1615780530000|2021-03-15 03:55:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615776270000|2021-03-15 02:44:30|5544.9|5538.9|5545.5|5539.5|5545.5|5539.5|5544.5|5538.5|1
1615780610000|2021-03-15 03:56:50|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|1
1615776280000|2021-03-15 02:44:40|5546.4|5540.4|5546.4|5540.4|5547|5541|5546.4|5540.4|1
1615780620000|2021-03-15 03:57:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|2
1615776290000|2021-03-15 02:44:50|5546|5540|5547.5|5541.5|5547.5|5541.5|5546|5540|0
1615780640000|2021-03-15 03:57:20|5545.3|5539.3|5545.8|5539.8|5545.8|5539.8|5545.3|5539.3|2
1615776300000|2021-03-15 02:45:00|5547|5541|5547|5541|5547|5541|5547|5541|2
1615780660000|2021-03-15 03:57:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615776310000|2021-03-15 02:45:10|5548.9|5542.9|5549.4|5543.4|5549.9|5543.9|5548.9|5542.9|18
1615780680000|2021-03-15 03:58:00|5546.3|5540.3|5546.8|5540.8|5546.8|5540.8|5546.3|5540.3|0
1615776320000|2021-03-15 02:45:20|5549.9|5543.9|5549.4|5543.4|5549.9|5543.9|5549.4|5543.4|1
1615780710000|2021-03-15 03:58:30|5546.4|5540.4|5545.8|5539.8|5546.4|5540.4|5545.8|5539.8|3
1615776330000|2021-03-15 02:45:30|5549.5|5543.5|5549.5|5543.5|5550|5544|5549.5|5543.5|0
1615780720000|2021-03-15 03:58:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615776350000|2021-03-15 02:45:50|5548.9|5542.9|5548.9|5542.9|5549.4|5543.4|5548.9|5542.9|5
1615780730000|2021-03-15 03:58:50|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5
1615776360000|2021-03-15 02:46:00|5547.5|5541.5|5549.4|5543.4|5549.9|5543.9|5547.5|5541.5|27
1615780740000|2021-03-15 03:59:00|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615776370000|2021-03-15 02:46:10|5548.9|5542.9|5547.4|5541.4|5548.9|5542.9|5547.4|5541.4|3
1615780780000|2021-03-15 03:59:40|5546.8|5540.8|5545.4|5539.4|5546.8|5540.8|5545.4|5539.4|3
1615776420000|2021-03-15 02:47:00|5546.9|5540.9|5546.4|5540.4|5546.9|5540.9|5546.4|5540.4|1
1615780790000|2021-03-15 03:59:50|||||||||1
1615776430000|2021-03-15 02:47:10|5546.9|5540.9|5545.9|5539.9|5547.9|5541.9|5545.9|5539.9|0
1615780860000|2021-03-15 04:01:00|5545.8|5539.8|5544.9|5538.9|5545.8|5539.8|5544.9|5538.9|7
1615780900000|2021-03-15 04:01:40|5545.3|5539.3|5545.4|5539.4|5545.4|5539.4|5545.3|5539.3|1
1615776440000|2021-03-15 02:47:20|||||||||6
1615780910000|2021-03-15 04:01:50|5545.9|5539.9|5545.4|5539.4|5546.4|5540.4|5545.4|5539.4|2
1615780920000|2021-03-15 04:02:00|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|2
1615776450000|2021-03-15 02:47:30|5543.9|5537.9|5545|5539|5545.4|5539.4|5543.9|5537.9|12
1615780930000|2021-03-15 04:02:10|5545.9|5539.9|5545.4|5539.4|5546.3|5540.3|5545.4|5539.4|2
1615780940000|2021-03-15 04:02:20|5545.9|5539.9|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|1
1615776460000|2021-03-15 02:47:40|5544.9|5538.9|5544.4|5538.4|5544.9|5538.9|5544.4|5538.4|2
1615780970000|2021-03-15 04:02:50|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|1
1615780990000|2021-03-15 04:03:10|||||||||4
1615776470000|2021-03-15 02:47:50|5543.9|5537.9|5543.5|5537.5|5544.4|5538.4|5543|5537|8
1615781030000|2021-03-15 04:03:50|||||||||1
1615781060000|2021-03-15 04:04:20|5547.9|5541.9|5548.9|5542.9|5548.9|5542.9|5547.4|5541.4|6
1615776480000|2021-03-15 02:48:00|5544.5|5538.5|5545|5539|5545|5539|5543.5|5537.5|2
1615781080000|2021-03-15 04:04:40|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1615781120000|2021-03-15 04:05:20|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|0
1615776490000|2021-03-15 02:48:10|5544|5538|5543.5|5537.5|5544.5|5538.5|5543.5|5537.5|1
1615781140000|2021-03-15 04:05:40|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|0
1615781170000|2021-03-15 04:06:10|5549.3|5543.3|5549.4|5543.4|5549.4|5543.4|5549.3|5543.3|4
1615776500000|2021-03-15 02:48:20|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|1
1615781180000|2021-03-15 04:06:20|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|0
1615781210000|2021-03-15 04:06:50|5549.8|5543.8|5549.9|5543.9|5549.9|5543.9|5549.8|5543.8|3
1615776510000|2021-03-15 02:48:30|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1615781220000|2021-03-15 04:07:00|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|4
1615781240000|2021-03-15 04:07:20|5549.8|5543.8|5550.3|5544.3|5550.3|5544.3|5549.8|5543.8|0
1615776540000|2021-03-15 02:49:00|5543|5537|5542.5|5536.5|5543|5537|5542.5|5536.5|5
1615781250000|2021-03-15 04:07:30|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|0
1615781260000|2021-03-15 04:07:40|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|2
1615776560000|2021-03-15 02:49:20|5542|5536|5541|5535|5542|5536|5541|5535|3
1615781270000|2021-03-15 04:07:50|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|2
1615781280000|2021-03-15 04:08:00|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|1
1615776570000|2021-03-15 02:49:30|5541.9|5535.9|5542.5|5536.5|5542.5|5536.5|5541.9|5535.9|12
1615781340000|2021-03-15 04:09:00|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|2
1615781380000|2021-03-15 04:09:40|5549.8|5543.8|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|2
1615776580000|2021-03-15 02:49:40|5542|5536|5541.5|5535.5|5542|5536|5541.5|5535.5|1
1615781420000|2021-03-15 04:10:20|5549.4|5543.4|5552.3|5546.3|5552.3|5546.3|5549.4|5543.4|40
1615776590000|2021-03-15 02:49:50|5541|5535|5540|5534|5541|5535|5540|5534|2
1615781430000|2021-03-15 04:10:30|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|2
1615781440000|2021-03-15 04:10:40|||||||||1
1615776600000|2021-03-15 02:50:00|5538.5|5532.5|5537.5|5531.5|5539.5|5533.5|5537|5531|7
1615781450000|2021-03-15 04:10:50|||||||||1
1615776610000|2021-03-15 02:50:10|5536.5|5530.5|5536|5530|5536.5|5530.5|5535.5|5529.5|8
1615781460000|2021-03-15 04:11:00|5550.8|5544.8|5551.3|5545.3|5551.3|5545.3|5550.8|5544.8|2
1615781470000|2021-03-15 04:11:10|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|2
1615776620000|2021-03-15 02:50:20|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5535.5|5529.5|3
1615781480000|2021-03-15 04:11:20|5551.8|5545.8|5552.3|5546.3|5552.3|5546.3|5551.3|5545.3|7
1615781500000|2021-03-15 04:11:40|5551.8|5545.8|5552.3|5546.3|5552.3|5546.3|5551.8|5545.8|2
1615776630000|2021-03-15 02:50:30|5537|5531|5537|5531|5537|5531|5537|5531|0
1615781510000|2021-03-15 04:11:50|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1615776640000|2021-03-15 02:50:40|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|5537.5|5531.5|4
1615781520000|2021-03-15 04:12:00|5553.8|5547.8|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|22
1615776650000|2021-03-15 02:50:50|5538|5532|5539|5533|5539|5533|5538|5532|2
1615781530000|2021-03-15 04:12:10|5553.8|5547.8|5554.3|5548.3|5554.8|5548.8|5553.8|5547.8|2
1615776660000|2021-03-15 02:51:00|5539.4|5533.4|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|1
1615781540000|2021-03-15 04:12:20|||||||||18
1615776670000|2021-03-15 02:51:10|||||||||1
1615781550000|2021-03-15 04:12:30|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|1
1615781560000|2021-03-15 04:12:40|5554.3|5548.3|5553.8|5547.8|5554.3|5548.3|5553.8|5547.8|1
1615776680000|2021-03-15 02:51:20|5539.5|5533.5|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|2
1615781590000|2021-03-15 04:13:10|||||||||1
1615781630000|2021-03-15 04:13:50|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|3
1615776690000|2021-03-15 02:51:30|5539.5|5533.5|5541.4|5535.4|5541.4|5535.4|5539.5|5533.5|2
1615781710000|2021-03-15 04:15:10|||||||||18
1615781730000|2021-03-15 04:15:30|||||||||18
1615776700000|2021-03-15 02:51:40|5541|5535|5539|5533|5541.4|5535.4|5539|5533|15
1615781760000|2021-03-15 04:16:00|||||||||1
1615781790000|2021-03-15 04:16:30|||||||||1
1615776710000|2021-03-15 02:51:50|5538|5532|5539.4|5533.4|5539.4|5533.4|5538|5532|5
1615781810000|2021-03-15 04:16:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1615776720000|2021-03-15 02:52:00|5539|5533|5539|5533|5539.9|5533.9|5538|5532|12
1615781820000|2021-03-15 04:17:00|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|4
1615781830000|2021-03-15 04:17:10|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|1
1615776730000|2021-03-15 02:52:10|5539.4|5533.4|5538.5|5532.5|5539.5|5533.5|5538.5|5532.5|5
1615781840000|2021-03-15 04:17:20|5553.8|5547.8|5553.3|5547.3|5553.8|5547.8|5553.3|5547.3|0
1615776740000|2021-03-15 02:52:20|5539.4|5533.4|5539.5|5533.5|5539.5|5533.5|5539|5533|1
1615781850000|2021-03-15 04:17:30|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1615776750000|2021-03-15 02:52:30|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540.4|5534.4|1
1615781880000|2021-03-15 04:18:00|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|0
1615781890000|2021-03-15 04:18:10|5552.9|5546.9|5552.8|5546.8|5552.9|5546.9|5552.8|5546.8|0
1615776760000|2021-03-15 02:52:40|5540.5|5534.5|5540.4|5534.4|5540.9|5534.9|5540|5534|1
1615781960000|2021-03-15 04:19:20|5552.9|5546.9|5553.8|5547.8|5553.8|5547.8|5552.9|5546.9|2
1615781970000|2021-03-15 04:19:30|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|2
1615776770000|2021-03-15 02:52:50|5539.9|5533.9|5539|5533|5539.9|5533.9|5539|5533|2
1615782010000|2021-03-15 04:20:10|5553.4|5547.4|5554.3|5548.3|5554.3|5548.3|5553.4|5547.4|2
1615782050000|2021-03-15 04:20:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1615776780000|2021-03-15 02:53:00|5538.9|5532.9|5538.5|5532.5|5538.9|5532.9|5538.5|5532.5|2
1615782070000|2021-03-15 04:21:10|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615782080000|2021-03-15 04:21:20|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|1
1615776790000|2021-03-15 02:53:10|5538|5532|5539.4|5533.4|5539.4|5533.4|5538|5532|2
1615782160000|2021-03-15 04:22:40|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|1
1615782170000|2021-03-15 04:22:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1615776810000|2021-03-15 02:53:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615782180000|2021-03-15 04:23:00|5554.3|5548.3|5554.3|5548.3|5554.8|5548.8|5554.3|5548.3|1
1615782190000|2021-03-15 04:23:10|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.3|5548.3|12
1615776830000|2021-03-15 02:53:50|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|0
1615782210000|2021-03-15 04:23:30|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615782240000|2021-03-15 04:24:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|2
1615776840000|2021-03-15 02:54:00|5540.5|5534.5|5540.4|5534.4|5540.5|5534.5|5540.4|5534.4|0
1615782250000|2021-03-15 04:24:10|5555.7|5549.7|5555.3|5549.3|5555.7|5549.7|5555.3|5549.3|0
1615776850000|2021-03-15 02:54:10|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615782260000|2021-03-15 04:24:20|5554.8|5548.8|5555.3|5549.3|5555.8|5549.8|5554.8|5548.8|2
1615782270000|2021-03-15 04:24:30|5555.7|5549.7|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|0
1615776860000|2021-03-15 02:54:20|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540|5534|1
1615782280000|2021-03-15 04:24:40|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615782290000|2021-03-15 04:24:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615776870000|2021-03-15 02:54:30|5540|5534|5540.5|5534.5|5540.5|5534.5|5540|5534|2
1615782300000|2021-03-15 04:25:00|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615782310000|2021-03-15 04:25:10|5554.8|5548.8|5555.3|5549.3|5555.8|5549.8|5554.8|5548.8|0
1615782320000|2021-03-15 04:25:20|5555.8|5549.8|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|3
1615776880000|2021-03-15 02:54:40|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|1
1615782330000|2021-03-15 04:25:30|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615782340000|2021-03-15 04:25:40|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615776890000|2021-03-15 02:54:50|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|1
1615782360000|2021-03-15 04:26:00|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615782370000|2021-03-15 04:26:10|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|1
1615782380000|2021-03-15 04:26:20|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615776900000|2021-03-15 02:55:00|5541.9|5535.9|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|5
1615782420000|2021-03-15 04:27:00|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615782440000|2021-03-15 04:27:20|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615776910000|2021-03-15 02:55:10|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1615782560000|2021-03-15 04:29:20|||||||||1
1615782570000|2021-03-15 04:29:30|||||||||11
1615776940000|2021-03-15 02:55:40|5542|5536|5543.4|5537.4|5543.4|5537.4|5542|5536|4
1615782590000|2021-03-15 04:29:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|1
1615782610000|2021-03-15 04:30:10|5556.8|5550.8|5557.8|5551.8|5557.8|5551.8|5556.8|5550.8|32
1615776950000|2021-03-15 02:55:50|5542.9|5536.9|5542.4|5536.4|5543.4|5537.4|5542.4|5536.4|5
1615782620000|2021-03-15 04:30:20|5558.8|5552.8|5558.3|5552.3|5558.8|5552.8|5558.3|5552.3|7
1615782630000|2021-03-15 04:30:30|5557.8|5551.8|5558.3|5552.3|5558.3|5552.3|5557.8|5551.8|1
1615776960000|2021-03-15 02:56:00|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|6
1615782660000|2021-03-15 04:31:00|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1615782670000|2021-03-15 04:31:10|5555.8|5549.8|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|5
1615776980000|2021-03-15 02:56:20|5542.5|5536.5|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|1
1615782740000|2021-03-15 04:32:20|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615782760000|2021-03-15 04:32:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1615776990000|2021-03-15 02:56:30|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615782770000|2021-03-15 04:32:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615782810000|2021-03-15 04:33:30|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|2
1615777000000|2021-03-15 02:56:40|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615782820000|2021-03-15 04:33:40|||||||||1
1615782830000|2021-03-15 04:33:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|3
1615777010000|2021-03-15 02:56:50|5543.4|5537.4|5542.5|5536.5|5543.9|5537.9|5542.5|5536.5|2
1615782880000|2021-03-15 04:34:40|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615777020000|2021-03-15 02:57:00|5542.9|5536.9|5544.4|5538.4|5544.4|5538.4|5542.5|5536.5|3
1615782890000|2021-03-15 04:34:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615782900000|2021-03-15 04:35:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615777040000|2021-03-15 02:57:20|5544.5|5538.5|5545.5|5539.5|5545.5|5539.5|5544.5|5538.5|1
1615782910000|2021-03-15 04:35:10|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615777050000|2021-03-15 02:57:30|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615777060000|2021-03-15 02:57:40|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1615783030000|2021-03-15 04:37:10|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|9
1615783090000|2021-03-15 04:38:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|1
1615777070000|2021-03-15 02:57:50|5545.9|5539.9|5546.5|5540.5|5546.5|5540.5|5545.9|5539.9|1
1615783110000|2021-03-15 04:38:30|5551.8|5545.8|5552.3|5546.3|5552.3|5546.3|5551.7|5545.7|11
1615783140000|2021-03-15 04:39:00|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|3
1615783150000|2021-03-15 04:39:10|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|4
1615777080000|2021-03-15 02:58:00|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1615783200000|2021-03-15 04:40:00|5552.8|5546.8|5553.3|5547.3|5553.3|5547.3|5552.8|5546.8|0
1615783210000|2021-03-15 04:40:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1615777090000|2021-03-15 02:58:10|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5546.9|5540.9|0
1615783280000|2021-03-15 04:41:20|5553.2|5547.2|5553.3|5547.3|5553.3|5547.3|5553.2|5547.2|0
1615783350000|2021-03-15 04:42:30|5553.7|5547.7|5553.8|5547.8|5553.8|5547.8|5553.7|5547.7|0
1615777100000|2021-03-15 02:58:20|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1615783390000|2021-03-15 04:43:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|1
1615777110000|2021-03-15 02:58:30|5547|5541|5547.5|5541.5|5548.4|5542.4|5546.9|5540.9|0
1615783440000|2021-03-15 04:44:00|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|1
1615783480000|2021-03-15 04:44:40|||||||||1
1615777130000|2021-03-15 02:58:50|5547.9|5541.9|5548.5|5542.5|5548.5|5542.5|5547.9|5541.9|1
1615783500000|2021-03-15 04:45:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615783530000|2021-03-15 04:45:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615783540000|2021-03-15 04:45:40|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615777140000|2021-03-15 02:59:00|5548.9|5542.9|5549|5543|5549.4|5543.4|5548.9|5542.9|1
1615783590000|2021-03-15 04:46:30|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615783600000|2021-03-15 04:46:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|1
1615777150000|2021-03-15 02:59:10|5548.9|5542.9|5549.5|5543.5|5549.5|5543.5|5547.9|5541.9|5
1615783610000|2021-03-15 04:46:50|||||||||1
1615783620000|2021-03-15 04:47:00|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615777160000|2021-03-15 02:59:20|5549|5543|5547.9|5541.9|5549|5543|5547.9|5541.9|3
1615783630000|2021-03-15 04:47:10|5557.3|5551.3|5557.3|5551.3|5557.7|5551.7|5557.3|5551.3|1
1615783710000|2021-03-15 04:48:30|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615777170000|2021-03-15 02:59:30|5548|5542|5548|5542|5548|5542|5548|5542|0
1615783730000|2021-03-15 04:48:50|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|2
1615783740000|2021-03-15 04:49:00|5557.8|5551.8|5557.3|5551.3|5557.8|5551.8|5557.3|5551.3|1
1615777180000|2021-03-15 02:59:40|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|5547.5|5541.5|0
1615783750000|2021-03-15 04:49:10|5557.8|5551.8|5558.8|5552.8|5558.8|5552.8|5557.8|5551.8|6
1615777190000|2021-03-15 02:59:50|5547.9|5541.9|5548.4|5542.4|5548.4|5542.4|5547.9|5541.9|1
1615783770000|2021-03-15 04:49:30|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|12
1615783790000|2021-03-15 04:49:50|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|1
1615777200000|2021-03-15 03:00:00|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|1
1615783810000|2021-03-15 04:50:10|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1615777210000|2021-03-15 03:00:10|5549|5543|5549|5543|5549|5543|5549|5543|0
1615783820000|2021-03-15 04:50:20|5558.3|5552.3|5557.7|5551.7|5558.3|5552.3|5557.7|5551.7|5
1615783840000|2021-03-15 04:50:40|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|1
1615777220000|2021-03-15 03:00:20|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|2
1615783870000|2021-03-15 04:51:10|5556.7|5550.7|5556.3|5550.3|5556.7|5550.7|5556.3|5550.3|2
1615783910000|2021-03-15 04:51:50|5555.8|5549.8|5556.3|5550.3|5556.3|5550.3|5555.8|5549.8|0
1615783980000|2021-03-15 04:53:00|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615777230000|2021-03-15 03:00:30|5549|5543|5549.5|5543.5|5549.5|5543.5|5549|5543|5
1615784110000|2021-03-15 04:55:10|5556.7|5550.7|5556.3|5550.3|5556.7|5550.7|5556.3|5550.3|1
1615777240000|2021-03-15 03:00:40|5549|5543|5549|5543|5549|5543|5548.5|5542.5|1
1615784150000|2021-03-15 04:55:50|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615784230000|2021-03-15 04:57:10|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|2
1615777250000|2021-03-15 03:00:50|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|0
1615784240000|2021-03-15 04:57:20|5555.8|5549.8|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|1
1615784330000|2021-03-15 04:58:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615777260000|2021-03-15 03:01:00|5550|5544|5550|5544|5550|5544|5550|5544|0
1615784340000|2021-03-15 04:59:00|||||||||2
1615777270000|2021-03-15 03:01:10|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|10
1615784360000|2021-03-15 04:59:20|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1615777280000|2021-03-15 03:01:20|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|9
1615784400000|2021-03-15 05:00:00|5555.3|5549.3|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|2
1615777290000|2021-03-15 03:01:30|5549|5543|5549|5543|5549|5543|5549|5543|1
1615784410000|2021-03-15 05:00:10|5555.7|5549.7|5555.3|5549.3|5555.7|5549.7|5555.3|5549.3|0
1615777310000|2021-03-15 03:01:50|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|2
1615784430000|2021-03-15 05:00:30|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1615777320000|2021-03-15 03:02:00|5548|5542|5546|5540|5548|5542|5545.5|5539.5|8
1615784460000|2021-03-15 05:01:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615777330000|2021-03-15 03:02:10|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|1
1615784500000|2021-03-15 05:01:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|2
1615777340000|2021-03-15 03:02:20|5547.5|5541.5|5549|5543|5549|5543|5547.5|5541.5|0
1615784520000|2021-03-15 05:02:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|2
1615784530000|2021-03-15 05:02:10|5555.2|5549.2|5554.2|5548.2|5555.2|5549.2|5554.2|5548.2|2
1615777350000|2021-03-15 03:02:30|5548.5|5542.5|5548|5542|5548.5|5542.5|5548|5542|0
1615784540000|2021-03-15 05:02:20|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1615784550000|2021-03-15 05:02:30|||||||||1
1615777360000|2021-03-15 03:02:40|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|1
1615784570000|2021-03-15 05:02:50|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|1
1615784580000|2021-03-15 05:03:00|5554.2|5548.2|5554.3|5548.3|5554.3|5548.3|5554.2|5548.2|0
1615777370000|2021-03-15 03:02:50|5549|5543|5549|5543|5549|5543|5549|5543|1
1615784630000|2021-03-15 05:03:50|5554.7|5548.7|5555.3|5549.3|5555.3|5549.3|5554.7|5548.7|2
1615784640000|2021-03-15 05:04:00|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615777380000|2021-03-15 03:03:00|5550|5544|5549.5|5543.5|5550|5544|5549.5|5543.5|7
1615784650000|2021-03-15 05:04:10|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1615784690000|2021-03-15 05:04:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|2
1615777400000|2021-03-15 03:03:20|5550|5544|5550.4|5544.4|5550.4|5544.4|5550|5544|0
1615777410000|2021-03-15 03:03:30|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|3
1615784700000|2021-03-15 05:05:00|5553.7|5547.7|5553.3|5547.3|5553.7|5547.7|5553.3|5547.3|1
1615777420000|2021-03-15 03:03:40|5550|5544|5549.5|5543.5|5550|5544|5549.5|5543.5|0
1615784730000|2021-03-15 05:05:30|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615777430000|2021-03-15 03:03:50|5550|5544|5551.5|5545.5|5551.5|5545.5|5550|5544|4
1615784750000|2021-03-15 05:05:50|||||||||1
1615777440000|2021-03-15 03:04:00|5551|5545|5551|5545|5551|5545|5551|5545|0
1615784760000|2021-03-15 05:06:00|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1615784770000|2021-03-15 05:06:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|2
1615777450000|2021-03-15 03:04:10|5550.5|5544.5|5550.5|5544.5|5551|5545|5550.5|5544.5|2
1615784780000|2021-03-15 05:06:20|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|1
1615784800000|2021-03-15 05:06:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1615777460000|2021-03-15 03:04:20|5550|5544|5550|5544|5550|5544|5550|5544|0
1615784820000|2021-03-15 05:07:00|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|3
1615784830000|2021-03-15 05:07:10|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5
1615777470000|2021-03-15 03:04:30|5550.5|5544.5|5551|5545|5551|5545|5550.5|5544.5|11
1615784840000|2021-03-15 05:07:20|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|0
1615784860000|2021-03-15 05:07:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615777480000|2021-03-15 03:04:40|5551.5|5545.5|5550.5|5544.5|5551.5|5545.5|5550.5|5544.5|2
1615784870000|2021-03-15 05:07:50|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5552.7|5546.7|3
1615784910000|2021-03-15 05:08:30|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|2
1615777490000|2021-03-15 03:04:50|5550|5544|5550|5544|5550|5544|5550|5544|0
1615784970000|2021-03-15 05:09:30|5552.8|5546.8|5552.3|5546.3|5552.8|5546.8|5552.3|5546.3|1
1615784980000|2021-03-15 05:09:40|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|0
1615777500000|2021-03-15 03:05:00|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|2
1615785000000|2021-03-15 05:10:00|5552.3|5546.3|5552.2|5546.2|5552.3|5546.3|5551.8|5545.8|1
1615785010000|2021-03-15 05:10:10|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5
1615777510000|2021-03-15 03:05:10|5550|5544|5548.5|5542.5|5550|5544|5548.5|5542.5|3
1615785020000|2021-03-15 05:10:20|5550.8|5544.8|5551.7|5545.7|5551.7|5545.7|5550.8|5544.8|1
1615785040000|2021-03-15 05:10:40|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|2
1615777520000|2021-03-15 03:05:20|5549|5543|5549.5|5543.5|5549.5|5543.5|5549|5543|1
1615785050000|2021-03-15 05:10:50|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1615785060000|2021-03-15 05:11:00|5550.7|5544.7|5551.2|5545.2|5551.2|5545.2|5550.7|5544.7|5
1615777540000|2021-03-15 03:05:40|5549|5543|5548.5|5542.5|5549|5543|5548.5|5542.5|0
1615785070000|2021-03-15 05:11:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615785110000|2021-03-15 05:11:50|5550.7|5544.7|5549.2|5543.2|5550.7|5544.7|5549.2|5543.2|12
1615777550000|2021-03-15 03:05:50|5549|5543|5550.5|5544.5|5550.5|5544.5|5549|5543|2
1615785120000|2021-03-15 05:12:00|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|0
1615785130000|2021-03-15 05:12:10|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|2
1615777560000|2021-03-15 03:06:00|5550|5544|5549|5543|5550|5544|5549|5543|0
1615785150000|2021-03-15 05:12:30|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.7|5543.7|0
1615777570000|2021-03-15 03:06:10|5549.5|5543.5|5549|5543|5549.5|5543.5|5549|5543|13
1615785180000|2021-03-15 05:13:00|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|11
1615777580000|2021-03-15 03:06:20|5548.5|5542.5|5548.5|5542.5|5548.5|5542.5|5548|5542|1
1615785200000|2021-03-15 05:13:20|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|1
1615777600000|2021-03-15 03:06:40|5548.4|5542.4|5547.5|5541.5|5548.4|5542.4|5547.5|5541.5|1
1615785210000|2021-03-15 05:13:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1615785240000|2021-03-15 05:14:00|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|1
1615777610000|2021-03-15 03:06:50|5547|5541|5547.5|5541.5|5547.5|5541.5|5547|5541|0
1615785260000|2021-03-15 05:14:20|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|0
1615785280000|2021-03-15 05:14:40|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|1
1615777620000|2021-03-15 03:07:00|5547|5541|5546.5|5540.5|5547|5541|5546.5|5540.5|1
1615785300000|2021-03-15 05:15:00|5548.7|5542.7|5548.2|5542.2|5548.7|5542.7|5548.2|5542.2|4
1615785310000|2021-03-15 05:15:10|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|1
1615777630000|2021-03-15 03:07:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1615785350000|2021-03-15 05:15:50|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.2|5540.2|4
1615777650000|2021-03-15 03:07:30|5546.5|5540.5|5545.9|5539.9|5546.5|5540.5|5545.9|5539.9|9
1615785360000|2021-03-15 05:16:00|5546.6|5540.6|5546.2|5540.2|5546.6|5540.6|5545.2|5539.2|12
1615777660000|2021-03-15 03:07:40|5543.9|5537.9|5543.5|5537.5|5543.9|5537.9|5543|5537|14
1615785420000|2021-03-15 05:17:00|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.7|5540.7|1
1615777670000|2021-03-15 03:07:50|5543.9|5537.9|5543.4|5537.4|5544.4|5538.4|5543.4|5537.4|0
1615785440000|2021-03-15 05:17:20|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1615777680000|2021-03-15 03:08:00|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5542.9|5536.9|1
1615785450000|2021-03-15 05:17:30|5547.2|5541.2|5546.7|5540.7|5547.7|5541.7|5546.7|5540.7|4
1615777690000|2021-03-15 03:08:10|5542.9|5536.9|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|2
1615785480000|2021-03-15 05:18:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1615777700000|2021-03-15 03:08:20|5542|5536|5542|5536|5542|5536|5542|5536|2
1615785520000|2021-03-15 05:18:40|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|1
1615777720000|2021-03-15 03:08:40|5542.4|5536.4|5542.5|5536.5|5542.5|5536.5|5542.4|5536.4|1
1615785540000|2021-03-15 05:19:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1615777740000|2021-03-15 03:09:00|5541.5|5535.5|5543.4|5537.4|5543.4|5537.4|5541.5|5535.5|2
1615785550000|2021-03-15 05:19:10|5545.7|5539.7|5547.2|5541.2|5547.2|5541.2|5545.7|5539.7|2
1615777750000|2021-03-15 03:09:10|5543.9|5537.9|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|0
1615785560000|2021-03-15 05:19:20|5547.1|5541.1|5547.2|5541.2|5547.2|5541.2|5547.1|5541.1|0
1615785570000|2021-03-15 05:19:30|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1615777780000|2021-03-15 03:09:40|5544.4|5538.4|5545|5539|5545|5539|5544.4|5538.4|0
1615785590000|2021-03-15 05:19:50|5547.2|5541.2|5547.1|5541.1|5547.2|5541.2|5547.1|5541.1|0
1615785640000|2021-03-15 05:20:40|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|2
1615777790000|2021-03-15 03:09:50|5545.4|5539.4|5546.4|5540.4|5546.4|5540.4|5545.4|5539.4|0
1615785660000|2021-03-15 05:21:00|5546.7|5540.7|5546.6|5540.6|5546.7|5540.7|5546.6|5540.6|2
1615785670000|2021-03-15 05:21:10|5546.7|5540.7|5546.6|5540.6|5547.2|5541.2|5546.6|5540.6|4
1615777800000|2021-03-15 03:10:00|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|4
1615785680000|2021-03-15 05:21:20|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|1
1615785690000|2021-03-15 05:21:30|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|1
1615777810000|2021-03-15 03:10:10|5545.4|5539.4|5544.4|5538.4|5545.4|5539.4|5544.4|5538.4|1
1615785710000|2021-03-15 05:21:50|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|0
1615785720000|2021-03-15 05:22:00|5547.1|5541.1|5546.1|5540.1|5547.1|5541.1|5546.1|5540.1|1
1615777820000|2021-03-15 03:10:20|5544|5538|5544|5538|5544|5538|5544|5538|3
1615785750000|2021-03-15 05:22:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|3
1615777850000|2021-03-15 03:10:50|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1615785770000|2021-03-15 05:22:50|5544.7|5538.7|5545.1|5539.1|5545.1|5539.1|5544.7|5538.7|1
1615785780000|2021-03-15 05:23:00|5544.7|5538.7|5544.6|5538.6|5544.7|5538.7|5544.6|5538.6|1
1615777860000|2021-03-15 03:11:00|5543|5537|5543.5|5537.5|5543.5|5537.5|5543|5537|4
1615785790000|2021-03-15 05:23:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|1
1615777870000|2021-03-15 03:11:10|5543.9|5537.9|5546.4|5540.4|5546.4|5540.4|5543.9|5537.9|3
1615785800000|2021-03-15 05:23:20|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|3
1615785820000|2021-03-15 05:23:40|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|2
1615777890000|2021-03-15 03:11:30|5546.5|5540.5|5545.5|5539.5|5546.5|5540.5|5545.5|5539.5|12
1615785830000|2021-03-15 05:23:50|5545.6|5539.6|5546.1|5540.1|5546.1|5540.1|5545.2|5539.2|1
1615785850000|2021-03-15 05:24:10|5545.7|5539.7|5545.6|5539.6|5545.7|5539.7|5545.6|5539.6|0
1615777900000|2021-03-15 03:11:40|||||||||1
1615785870000|2021-03-15 05:24:30|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615785890000|2021-03-15 05:24:50|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|2
1615777910000|2021-03-15 03:11:50|||||||||1
1615785900000|2021-03-15 05:25:00|5545.2|5539.2|5545.1|5539.1|5545.2|5539.2|5545.1|5539.1|12
1615777920000|2021-03-15 03:12:00|5545.4|5539.4|5545|5539|5545.4|5539.4|5545|5539|1
1615785910000|2021-03-15 05:25:10|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|0
1615785920000|2021-03-15 05:25:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|0
1615777930000|2021-03-15 03:12:10|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615785970000|2021-03-15 05:26:10|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|14
1615777940000|2021-03-15 03:12:20|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|0
1615786000000|2021-03-15 05:26:40|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|0
1615786020000|2021-03-15 05:27:00|5545.1|5539.1|5544.2|5538.2|5545.1|5539.1|5544.2|5538.2|9
1615777950000|2021-03-15 03:12:30|5546|5540|5545.5|5539.5|5546|5540|5545.5|5539.5|0
1615786070000|2021-03-15 05:27:50|5544.6|5538.6|5545.1|5539.1|5545.1|5539.1|5544.6|5538.6|0
1615786090000|2021-03-15 05:28:10|||||||||1
1615777970000|2021-03-15 03:12:50|5545.9|5539.9|5546|5540|5546|5540|5545.9|5539.9|1
1615786130000|2021-03-15 05:28:50|5545.2|5539.2|5546.1|5540.1|5546.1|5540.1|5545.2|5539.2|4
1615786140000|2021-03-15 05:29:00|5545.6|5539.6|5545.1|5539.1|5545.6|5539.6|5545.1|5539.1|1
1615777980000|2021-03-15 03:13:00|5546.4|5540.4|5546.5|5540.5|5546.5|5540.5|5546.4|5540.4|0
1615786170000|2021-03-15 05:29:30|5544.7|5538.7|5545.1|5539.1|5545.1|5539.1|5544.7|5538.7|0
1615786200000|2021-03-15 05:30:00|5545.6|5539.6|5542.1|5536.1|5545.6|5539.6|5542.1|5536.1|8
1615778020000|2021-03-15 03:13:40|5547|5541|5547|5541|5547.5|5541.5|5547|5541|1
1615786210000|2021-03-15 05:30:10|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5541.7|5535.7|2
1615786220000|2021-03-15 05:30:20|5541.7|5535.7|5539.2|5533.2|5542.1|5536.1|5539.2|5533.2|1
1615778030000|2021-03-15 03:13:50|5546.9|5540.9|5546.5|5540.5|5546.9|5540.9|5546.5|5540.5|0
1615786230000|2021-03-15 05:30:30|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|2
1615786240000|2021-03-15 05:30:40|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615778040000|2021-03-15 03:14:00|5546.4|5540.4|5544.5|5538.5|5546.4|5540.4|5544.5|5538.5|4
1615786250000|2021-03-15 05:30:50|5539.2|5533.2|5540.2|5534.2|5540.2|5534.2|5538.7|5532.7|2
1615778050000|2021-03-15 03:14:10|5544.4|5538.4|5543.4|5537.4|5544.4|5538.4|5543.4|5537.4|1
1615786260000|2021-03-15 05:31:00|5541.2|5535.2|5540.2|5534.2|5541.2|5535.2|5540.2|5534.2|2
1615786280000|2021-03-15 05:31:20|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|1
1615778060000|2021-03-15 03:14:20|5543.5|5537.5|5543.9|5537.9|5543.9|5537.9|5543.5|5537.5|0
1615786290000|2021-03-15 05:31:30|5538.7|5532.7|5537.7|5531.7|5538.7|5532.7|5537.7|5531.7|7
1615778070000|2021-03-15 03:14:30|5543.4|5537.4|5543.9|5537.9|5543.9|5537.9|5543.4|5537.4|1
1615786300000|2021-03-15 05:31:40|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5536.2|5530.2|8
1615786310000|2021-03-15 05:31:50|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|1
1615778080000|2021-03-15 03:14:40|5543|5537|5543.9|5537.9|5543.9|5537.9|5543|5537|10
1615786320000|2021-03-15 05:32:00|5539.7|5533.7|5540.7|5534.7|5540.7|5534.7|5539.7|5533.7|7
1615786330000|2021-03-15 05:32:10|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|0
1615778090000|2021-03-15 03:14:50|5544|5538|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|0
1615786340000|2021-03-15 05:32:20|5540.7|5534.7|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|0
1615786350000|2021-03-15 05:32:30|5542.2|5536.2|5543.2|5537.2|5543.2|5537.2|5542.2|5536.2|2
1615786360000|2021-03-15 05:32:40|5542.7|5536.7|5544.2|5538.2|5544.6|5538.6|5542.7|5536.7|5
1615778100000|2021-03-15 03:15:00|5544.4|5538.4|5544.9|5538.9|5544.9|5538.9|5544.4|5538.4|0
1615786370000|2021-03-15 05:32:50|5543.2|5537.2|5542.2|5536.2|5543.2|5537.2|5542.1|5536.1|3
1615786380000|2021-03-15 05:33:00|5541.7|5535.7|5540.7|5534.7|5541.7|5535.7|5539.7|5533.7|6
1615778110000|2021-03-15 03:15:10|5545.4|5539.4|5545.5|5539.5|5546|5540|5545.4|5539.4|0
1615786390000|2021-03-15 05:33:10|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|0
1615786400000|2021-03-15 05:33:20|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|2
1615778120000|2021-03-15 03:15:20|5545.4|5539.4|5544.9|5538.9|5545.4|5539.4|5544.9|5538.9|0
1615786410000|2021-03-15 05:33:30|5542.8|5536.8|5542.3|5536.3|5543.2|5537.2|5542.3|5536.3|4
1615786420000|2021-03-15 05:33:40|5542.2|5536.2|5543.3|5537.3|5543.3|5537.3|5542.2|5536.2|2
1615778130000|2021-03-15 03:15:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|3
1615786440000|2021-03-15 05:34:00|5542.3|5536.3|5542.2|5536.2|5542.3|5536.3|5541.8|5535.8|5
1615786450000|2021-03-15 05:34:10|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1615778140000|2021-03-15 03:15:40|5544.9|5538.9|5544.4|5538.4|5544.9|5538.9|5544.4|5538.4|1
1615786470000|2021-03-15 05:34:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|1
1615786480000|2021-03-15 05:34:40|5540.7|5534.7|5539.7|5533.7|5540.7|5534.7|5539.7|5533.7|5
1615778160000|2021-03-15 03:16:00|5544.5|5538.5|5543.9|5537.9|5544.5|5538.5|5543.9|5537.9|0
1615786490000|2021-03-15 05:34:50|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|1
1615786500000|2021-03-15 05:35:00|5539.2|5533.2|5539.8|5533.8|5539.8|5533.8|5538.7|5532.7|12
1615778170000|2021-03-15 03:16:10|5544|5538|5542.9|5536.9|5544.5|5538.5|5542.9|5536.9|1
1615786510000|2021-03-15 05:35:10|5540.2|5534.2|5541.2|5535.2|5541.2|5535.2|5540.2|5534.2|1
1615786520000|2021-03-15 05:35:20|5541.3|5535.3|5543.2|5537.2|5543.2|5537.2|5541.3|5535.3|0
1615778180000|2021-03-15 03:16:20|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615786540000|2021-03-15 05:35:40|||||||||2
1615778190000|2021-03-15 03:16:30|5542.9|5536.9|5543.4|5537.4|5543.4|5537.4|5542.9|5536.9|0
1615786550000|2021-03-15 05:35:50|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|0
1615778200000|2021-03-15 03:16:40|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615786560000|2021-03-15 05:36:00|5544.2|5538.2|5543.2|5537.2|5544.2|5538.2|5541.7|5535.7|28
1615778210000|2021-03-15 03:16:50|5542.5|5536.5|5541.5|5535.5|5542.9|5536.9|5541.5|5535.5|3
1615786570000|2021-03-15 05:36:10|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|0
1615786590000|2021-03-15 05:36:30|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|1
1615778220000|2021-03-15 03:17:00|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5540.9|5534.9|1
1615786600000|2021-03-15 05:36:40|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.7|5536.7|1
1615778230000|2021-03-15 03:17:10|5540.4|5534.4|5541|5535|5541|5535|5540.4|5534.4|1
1615786610000|2021-03-15 05:36:50|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1615786620000|2021-03-15 05:37:00|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5540.7|5534.7|2
1615786630000|2021-03-15 05:37:10|5542.2|5536.2|5541.2|5535.2|5542.2|5536.2|5541.2|5535.2|0
1615778240000|2021-03-15 03:17:20|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|9
1615786640000|2021-03-15 05:37:20|5540.7|5534.7|5540.2|5534.2|5540.7|5534.7|5539.7|5533.7|2
1615786670000|2021-03-15 05:37:50|5539.7|5533.7|5538.2|5532.2|5539.7|5533.7|5538.2|5532.2|10
1615778250000|2021-03-15 03:17:30|5542.9|5536.9|5541.9|5535.9|5542.9|5536.9|5541.9|5535.9|2
1615786680000|2021-03-15 05:38:00|5539.2|5533.2|5540.2|5534.2|5540.2|5534.2|5539.2|5533.2|0
1615786690000|2021-03-15 05:38:10|5540.7|5534.7|5541.2|5535.2|5541.2|5535.2|5540.2|5534.2|0
1615778260000|2021-03-15 03:17:40|5542.5|5536.5|5542.9|5536.9|5542.9|5536.9|5542.5|5536.5|2
1615786700000|2021-03-15 05:38:20|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615778270000|2021-03-15 03:17:50|5542.5|5536.5|5541.9|5535.9|5542.5|5536.5|5541.9|5535.9|0
1615786710000|2021-03-15 05:38:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|0
1615786720000|2021-03-15 05:38:40|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615778280000|2021-03-15 03:18:00|5541.4|5535.4|5541.4|5535.4|5541.5|5535.5|5540.9|5534.9|1
1615786730000|2021-03-15 05:38:50|5543.2|5537.2|5542.2|5536.2|5543.2|5537.2|5542.2|5536.2|0
1615786740000|2021-03-15 05:39:00|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1615778290000|2021-03-15 03:18:10|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|1
1615786750000|2021-03-15 05:39:10|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|0
1615786770000|2021-03-15 05:39:30|5541.7|5535.7|5540.7|5534.7|5541.7|5535.7|5540.7|5534.7|1
1615786780000|2021-03-15 05:39:40|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|1
1615778310000|2021-03-15 03:18:30|5541.4|5535.4|5540.9|5534.9|5541.4|5535.4|5540.9|5534.9|1
1615786790000|2021-03-15 05:39:50|5541.7|5535.7|5543.2|5537.2|5544.2|5538.2|5541.7|5535.7|2
1615778320000|2021-03-15 03:18:40|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1615786800000|2021-03-15 05:40:00|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5541.7|5535.7|1
1615786810000|2021-03-15 05:40:10|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|1
1615778330000|2021-03-15 03:18:50|5541.9|5535.9|5541.5|5535.5|5541.9|5535.9|5541.5|5535.5|0
1615786820000|2021-03-15 05:40:20|5542.7|5536.7|5543.7|5537.7|5544.2|5538.2|5542.7|5536.7|2
1615786830000|2021-03-15 05:40:30|5543.2|5537.2|5543.7|5537.7|5544.2|5538.2|5543.2|5537.2|0
1615778340000|2021-03-15 03:19:00|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|2
1615786840000|2021-03-15 05:40:40|5544.2|5538.2|5543.7|5537.7|5544.2|5538.2|5543.7|5537.7|0
1615786850000|2021-03-15 05:40:50|5543.2|5537.2|5544.7|5538.7|5545.6|5539.6|5543.2|5537.2|5
1615786870000|2021-03-15 05:41:10|5545.2|5539.2|5543.2|5537.2|5545.2|5539.2|5543.2|5537.2|1
1615778350000|2021-03-15 03:19:10|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1615786880000|2021-03-15 05:41:20|5542.7|5536.7|5540.7|5534.7|5542.7|5536.7|5540.7|5534.7|11
1615786890000|2021-03-15 05:41:30|5542.2|5536.2|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|12
1615778360000|2021-03-15 03:19:20|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1615786900000|2021-03-15 05:41:40|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|3
1615786910000|2021-03-15 05:41:50|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615778380000|2021-03-15 03:19:40|5541.9|5535.9|5541.4|5535.4|5541.9|5535.9|5540.9|5534.9|0
1615786930000|2021-03-15 05:42:10|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.7|5536.7|0
1615786950000|2021-03-15 05:42:30|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|0
1615786960000|2021-03-15 05:42:40|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615778400000|2021-03-15 03:20:00|5541.9|5535.9|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|0
1615786980000|2021-03-15 05:43:00|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|0
1615786990000|2021-03-15 05:43:10|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615778420000|2021-03-15 03:20:20|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|0
1615787010000|2021-03-15 05:43:30|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|1
1615787030000|2021-03-15 05:43:50|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1615778430000|2021-03-15 03:20:30|5540.4|5534.4|5541.4|5535.4|5541.9|5535.9|5540.4|5534.4|6
1615787040000|2021-03-15 05:44:00|5543.2|5537.2|5545.2|5539.2|5545.2|5539.2|5542.1|5536.1|4
1615787050000|2021-03-15 05:44:10|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615778440000|2021-03-15 03:20:40|5540.9|5534.9|5540.4|5534.4|5540.9|5534.9|5540.4|5534.4|2
1615787070000|2021-03-15 05:44:30|5545.6|5539.6|5544.7|5538.7|5545.6|5539.6|5544.7|5538.7|2
1615787080000|2021-03-15 05:44:40|5545.1|5539.1|5545.2|5539.2|5545.2|5539.2|5545.1|5539.1|0
1615778450000|2021-03-15 03:20:50|5539.9|5533.9|5541.4|5535.4|5541.4|5535.4|5539.9|5533.9|2
1615787090000|2021-03-15 05:44:50|5545.1|5539.1|5546.1|5540.1|5546.1|5540.1|5545.1|5539.1|1
1615787100000|2021-03-15 05:45:00|5545.2|5539.2|5543.7|5537.7|5545.2|5539.2|5543.7|5537.7|5
1615778490000|2021-03-15 03:21:30|5541.9|5535.9|5541.9|5535.9|5542.4|5536.4|5541.9|5535.9|0
1615787110000|2021-03-15 05:45:10|5544.1|5538.1|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|2
1615778500000|2021-03-15 03:21:40|5541.4|5535.4|5540.9|5534.9|5541.4|5535.4|5540.9|5534.9|0
1615787120000|2021-03-15 05:45:20|5543.7|5537.7|5544.2|5538.2|5544.7|5538.7|5543.7|5537.7|0
1615787130000|2021-03-15 05:45:30|5544.7|5538.7|5546.2|5540.2|5546.2|5540.2|5544.7|5538.7|0
1615778510000|2021-03-15 03:21:50|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|1
1615787140000|2021-03-15 05:45:40|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615787150000|2021-03-15 05:45:50|5545.2|5539.2|5547.7|5541.7|5547.7|5541.7|5545.2|5539.2|3
1615787160000|2021-03-15 05:46:00|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|0
1615778520000|2021-03-15 03:22:00|5541.9|5535.9|5541.9|5535.9|5542.4|5536.4|5541.4|5535.4|5
1615787170000|2021-03-15 05:46:10|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1615787180000|2021-03-15 05:46:20|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|2
1615778530000|2021-03-15 03:22:10|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1615787200000|2021-03-15 05:46:40|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|0
1615787220000|2021-03-15 05:47:00|5547.2|5541.2|5548.7|5542.7|5548.7|5542.7|5547.2|5541.2|2
1615778540000|2021-03-15 03:22:20|5541.8|5535.8|5540.9|5534.9|5541.8|5535.8|5540.9|5534.9|1
1615787230000|2021-03-15 05:47:10|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1615787250000|2021-03-15 05:47:30|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5548.2|5542.2|0
1615778550000|2021-03-15 03:22:30|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540.4|5534.4|1
1615787270000|2021-03-15 05:47:50|5550.2|5544.2|5549.2|5543.2|5550.2|5544.2|5549.2|5543.2|1
1615787280000|2021-03-15 05:48:00|5549.7|5543.7|5549.2|5543.2|5550.2|5544.2|5549.2|5543.2|1
1615778560000|2021-03-15 03:22:40|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5541.4|5535.4|2
1615787310000|2021-03-15 05:48:30|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|2
1615787320000|2021-03-15 05:48:40|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|0
1615778590000|2021-03-15 03:23:10|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|1
1615787330000|2021-03-15 05:48:50|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|0
1615787350000|2021-03-15 05:49:10|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1615778610000|2021-03-15 03:23:30|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|5541.9|5535.9|0
1615787360000|2021-03-15 05:49:20|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.2|5543.2|5
1615787380000|2021-03-15 05:49:40|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|1
1615778640000|2021-03-15 03:24:00|5541.4|5535.4|5542.4|5536.4|5542.4|5536.4|5539.9|5533.9|20
1615787430000|2021-03-15 05:50:30|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1615787440000|2021-03-15 05:50:40|5548.6|5542.6|5549.2|5543.2|5549.2|5543.2|5548.6|5542.6|1
1615778650000|2021-03-15 03:24:10|||||||||3
1615787450000|2021-03-15 05:50:50|5549.6|5543.6|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|0
1615787460000|2021-03-15 05:51:00|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.2|5543.2|1
1615778670000|2021-03-15 03:24:30|5542.9|5536.9|5543.4|5537.4|5543.4|5537.4|5542.9|5536.9|1
1615787470000|2021-03-15 05:51:10|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|0
1615787530000|2021-03-15 05:52:10|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1615787540000|2021-03-15 05:52:20|5550.2|5544.2|5552.7|5546.7|5552.7|5546.7|5550.2|5544.2|1
1615778700000|2021-03-15 03:25:00|5542.4|5536.4|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|3
1615787550000|2021-03-15 05:52:30|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|2
1615787560000|2021-03-15 05:52:40|5553.7|5547.7|5554.1|5548.1|5554.1|5548.1|5553.7|5547.7|0
1615778710000|2021-03-15 03:25:10|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|1
1615787570000|2021-03-15 05:52:50|5554.2|5548.2|5553.1|5547.1|5554.2|5548.2|5553.1|5547.1|1
1615787580000|2021-03-15 05:53:00|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|3
1615778720000|2021-03-15 03:25:20|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|27
1615787600000|2021-03-15 05:53:20|5553.2|5547.2|5553.7|5547.7|5553.7|5547.7|5553.2|5547.2|1
1615787620000|2021-03-15 05:53:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615778730000|2021-03-15 03:25:30|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|1
1615787630000|2021-03-15 05:53:50|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|1
1615787650000|2021-03-15 05:54:10|5553.7|5547.7|5553.2|5547.2|5553.7|5547.7|5553.2|5547.2|1
1615778750000|2021-03-15 03:25:50|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|1
1615787660000|2021-03-15 05:54:20|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|4
1615778770000|2021-03-15 03:26:10|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1615787680000|2021-03-15 05:54:40|5551.6|5545.6|5551.2|5545.2|5551.6|5545.6|5551.2|5545.2|1
1615787690000|2021-03-15 05:54:50|5551.7|5545.7|5551.2|5545.2|5552.2|5546.2|5551.2|5545.2|0
1615778780000|2021-03-15 03:26:20|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|1
1615787700000|2021-03-15 05:55:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1615787710000|2021-03-15 05:55:10|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|1
1615778790000|2021-03-15 03:26:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615787720000|2021-03-15 05:55:20|5550.7|5544.7|5550.1|5544.1|5551.2|5545.2|5550.1|5544.1|5
1615778810000|2021-03-15 03:26:50|||||||||2
1615787760000|2021-03-15 05:56:00|5550.6|5544.6|5550.2|5544.2|5550.6|5544.6|5549.7|5543.7|1
1615778820000|2021-03-15 03:27:00|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5541.9|5535.9|7
1615787770000|2021-03-15 05:56:10|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|1
1615778830000|2021-03-15 03:27:10|5542.9|5536.9|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|0
1615787790000|2021-03-15 05:56:30|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1615778840000|2021-03-15 03:27:20|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615787800000|2021-03-15 05:56:40|5547.7|5541.7|5548.1|5542.1|5548.2|5542.2|5547.7|5541.7|2
1615778850000|2021-03-15 03:27:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615787810000|2021-03-15 05:56:50|5548.2|5542.2|5548.6|5542.6|5548.6|5542.6|5548.2|5542.2|0
1615787820000|2021-03-15 05:57:00|5548.2|5542.2|5547.2|5541.2|5548.2|5542.2|5546.7|5540.7|6
1615778860000|2021-03-15 03:27:40|||||||||1
1615787830000|2021-03-15 05:57:10|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|2
1615787870000|2021-03-15 05:57:50|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615787880000|2021-03-15 05:58:00|5545.7|5539.7|5545.6|5539.6|5545.7|5539.7|5545.6|5539.6|2
1615778870000|2021-03-15 03:27:50|5542.9|5536.9|5542.9|5536.9|5543.4|5537.4|5542.9|5536.9|0
1615787890000|2021-03-15 05:58:10|5546.1|5540.1|5546.2|5540.2|5546.2|5540.2|5546.1|5540.1|2
1615787900000|2021-03-15 05:58:20|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615778880000|2021-03-15 03:28:00|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615787910000|2021-03-15 05:58:30|5545.6|5539.6|5545.2|5539.2|5545.6|5539.6|5545.2|5539.2|1
1615787920000|2021-03-15 05:58:40|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615778890000|2021-03-15 03:28:10|5543.4|5537.4|5543.9|5537.9|5544.9|5538.9|5543.4|5537.4|2
1615787930000|2021-03-15 05:58:50|5545.7|5539.7|5545.2|5539.2|5545.7|5539.7|5544.7|5538.7|2
1615778900000|2021-03-15 03:28:20|5544.4|5538.4|5543.9|5537.9|5544.4|5538.4|5543.9|5537.9|4
1615787980000|2021-03-15 05:59:40|5545.1|5539.1|5543.7|5537.7|5545.1|5539.1|5543.7|5537.7|2
1615787990000|2021-03-15 05:59:50|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615778910000|2021-03-15 03:28:30|5544|5538|5543.9|5537.9|5544|5538|5543.9|5537.9|7
1615788000000|2021-03-15 06:00:00|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|1
1615778940000|2021-03-15 03:29:00|5543.5|5537.5|5542.9|5536.9|5543.5|5537.5|5542.9|5536.9|2
1615788010000|2021-03-15 06:00:10|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1615778950000|2021-03-15 03:29:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615788020000|2021-03-15 06:00:20|5544.6|5538.6|5544.2|5538.2|5544.6|5538.6|5544.1|5538.1|0
1615788030000|2021-03-15 06:00:30|5544.1|5538.1|5544.1|5538.1|5544.2|5538.2|5544.1|5538.1|0
1615778960000|2021-03-15 03:29:20|5542.5|5536.5|5542.4|5536.4|5542.5|5536.5|5542.4|5536.4|2
1615788050000|2021-03-15 06:00:50|5544.2|5538.2|5544.1|5538.1|5544.2|5538.2|5544.1|5538.1|0
1615788060000|2021-03-15 06:01:00|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615778970000|2021-03-15 03:29:30|5542.5|5536.5|5542.5|5536.5|5543|5537|5542.5|5536.5|0
1615788090000|2021-03-15 06:01:30|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1615788100000|2021-03-15 06:01:40|5544.2|5538.2|5543.2|5537.2|5544.2|5538.2|5543.2|5537.2|1
1615778980000|2021-03-15 03:29:40|5543|5537|5543|5537|5543|5537|5543|5537|0
1615788110000|2021-03-15 06:01:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1615788120000|2021-03-15 06:02:00|5542.2|5536.2|5542.7|5536.7|5542.7|5536.7|5542.2|5536.2|1
1615788130000|2021-03-15 06:02:10|5543.1|5537.1|5542.2|5536.2|5543.1|5537.1|5542.2|5536.2|0
1615779000000|2021-03-15 03:30:00|5542.5|5536.5|5542.5|5536.5|5543|5537|5541|5535|5
1615788170000|2021-03-15 06:02:50|5541.7|5535.7|5542.1|5536.1|5542.2|5536.2|5541.7|5535.7|1
1615788220000|2021-03-15 06:03:40|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5542.1|5536.1|0
1615779010000|2021-03-15 03:30:10|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1615788230000|2021-03-15 06:03:50|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1615788240000|2021-03-15 06:04:00|5543.2|5537.2|5541.1|5535.1|5543.2|5537.2|5540.2|5534.2|24
1615779020000|2021-03-15 03:30:20|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615788250000|2021-03-15 06:04:10|5539.7|5533.7|5538.7|5532.7|5540.2|5534.2|5538.7|5532.7|3
1615788260000|2021-03-15 06:04:20|5539.2|5533.2|5537.7|5531.7|5539.2|5533.2|5537.7|5531.7|5
1615779040000|2021-03-15 03:30:40|5543|5537|5543.4|5537.4|5543.4|5537.4|5543|5537|2
1615788270000|2021-03-15 06:04:30|5539.1|5533.1|5537.2|5531.2|5539.2|5533.2|5537.2|5531.2|13
1615788290000|2021-03-15 06:04:50|5538.2|5532.2|5539.2|5533.2|5539.2|5533.2|5538.2|5532.2|8
1615779090000|2021-03-15 03:31:30|5542.5|5536.5|5542.4|5536.4|5542.5|5536.5|5542.4|5536.4|2
1615788300000|2021-03-15 06:05:00|5538.7|5532.7|5538.1|5532.1|5538.7|5532.7|5538.1|5532.1|1
1615788310000|2021-03-15 06:05:10|5538.6|5532.6|5539.6|5533.6|5540.1|5534.1|5538.6|5532.6|1
1615779110000|2021-03-15 03:31:50|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|3
1615788320000|2021-03-15 06:05:20|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|0
1615788330000|2021-03-15 06:05:30|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|1
1615779130000|2021-03-15 03:32:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|3
1615788340000|2021-03-15 06:05:40|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|1
1615788360000|2021-03-15 06:06:00|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|1
1615779200000|2021-03-15 03:33:20|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615788370000|2021-03-15 06:06:10|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1615788380000|2021-03-15 06:06:20|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|0
1615779210000|2021-03-15 03:33:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1615788400000|2021-03-15 06:06:40|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|3
1615788420000|2021-03-15 06:07:00|5541.1|5535.1|5540.1|5534.1|5541.1|5535.1|5540.1|5534.1|3
1615788430000|2021-03-15 06:07:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615779220000|2021-03-15 03:33:40|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|5542.5|5536.5|0
1615788440000|2021-03-15 06:07:20|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1615788460000|2021-03-15 06:07:40|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|1
1615779230000|2021-03-15 03:33:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615788470000|2021-03-15 06:07:50|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1615788480000|2021-03-15 06:08:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615779300000|2021-03-15 03:35:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615788490000|2021-03-15 06:08:10|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|1
1615779310000|2021-03-15 03:35:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615788510000|2021-03-15 06:08:30|5541.1|5535.1|5540.1|5534.1|5541.1|5535.1|5540.1|5534.1|1
1615788540000|2021-03-15 06:09:00|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1615779350000|2021-03-15 03:35:50|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|3
1615788550000|2021-03-15 06:09:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615779360000|2021-03-15 03:36:00|5544.9|5538.9|5545.4|5539.4|5545.9|5539.9|5544.9|5538.9|1
1615788560000|2021-03-15 06:09:20|5540.1|5534.1|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1615788570000|2021-03-15 06:09:30|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615788580000|2021-03-15 06:09:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|2
1615779410000|2021-03-15 03:36:50|5545.9|5539.9|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|2
1615788600000|2021-03-15 06:10:00|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|6
1615788610000|2021-03-15 06:10:10|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|2
1615779420000|2021-03-15 03:37:00|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|2
1615788620000|2021-03-15 06:10:20|||||||||1
1615788660000|2021-03-15 06:11:00|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|0
1615779430000|2021-03-15 03:37:10|5545.9|5539.9|5546.3|5540.3|5546.8|5540.8|5545.4|5539.4|12
1615788690000|2021-03-15 06:11:30|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|4
1615788700000|2021-03-15 06:11:40|5539.6|5533.6|5540.1|5534.1|5540.1|5534.1|5539.6|5533.6|0
1615779450000|2021-03-15 03:37:30|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615788710000|2021-03-15 06:11:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615788720000|2021-03-15 06:12:00|5539.1|5533.1|5539.6|5533.6|5539.6|5533.6|5539.1|5533.1|1
1615779520000|2021-03-15 03:38:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|2
1615788730000|2021-03-15 06:12:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1615788740000|2021-03-15 06:12:20|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|1
1615779550000|2021-03-15 03:39:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|0
1615788760000|2021-03-15 06:12:40|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615788770000|2021-03-15 06:12:50|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1615779580000|2021-03-15 03:39:40|||||||||1
1615788780000|2021-03-15 06:13:00|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1615788810000|2021-03-15 06:13:30|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|0
1615779630000|2021-03-15 03:40:30|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|2
1615788870000|2021-03-15 06:14:30|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1615788880000|2021-03-15 06:14:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1615779680000|2021-03-15 03:41:20|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5
1615788900000|2021-03-15 06:15:00|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1615788920000|2021-03-15 06:15:20|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1615779710000|2021-03-15 03:41:50|5544.9|5538.9|5544.9|5538.9|5545.4|5539.4|5544.9|5538.9|4
1615788950000|2021-03-15 06:15:50|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1615788960000|2021-03-15 06:16:00|5537.6|5531.6|5536.6|5530.6|5537.6|5531.6|5536.6|5530.6|5
1615779720000|2021-03-15 03:42:00|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|3
1615789020000|2021-03-15 06:17:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|21
1615789030000|2021-03-15 06:17:10|5534.2|5528.2|5534.1|5528.1|5534.2|5528.2|5533.6|5527.6|1
1615779820000|2021-03-15 03:43:40|5544.9|5538.9|5543.9|5537.9|5544.9|5538.9|5543.9|5537.9|3
1615789050000|2021-03-15 06:17:30|5533.6|5527.6|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|3
1615789060000|2021-03-15 06:17:40|5532.6|5526.6|5533.1|5527.1|5533.1|5527.1|5532.1|5526.1|10
1615779840000|2021-03-15 03:44:00|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615789070000|2021-03-15 06:17:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1615779860000|2021-03-15 03:44:20|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|0
1615789080000|2021-03-15 06:18:00|5531.6|5525.6|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|10
1615789110000|2021-03-15 06:18:30|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|1
1615779900000|2021-03-15 03:45:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615789130000|2021-03-15 06:18:50|5531.6|5525.6|5531.6|5525.6|5532|5526|5531.6|5525.6|1
1615789140000|2021-03-15 06:19:00|5532.1|5526.1|5532.6|5526.6|5532.6|5526.6|5532.1|5526.1|3
1615789150000|2021-03-15 06:19:10|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|2
1615779910000|2021-03-15 03:45:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615789180000|2021-03-15 06:19:40|5536|5530|5537|5531|5537|5531|5536|5530|14
1615789190000|2021-03-15 06:19:50|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|0
1615779930000|2021-03-15 03:45:30|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615789200000|2021-03-15 06:20:00|5536|5530|5538|5532|5538|5532|5536|5530|1
1615789210000|2021-03-15 06:20:10|5538.5|5532.5|5537|5531|5538.5|5532.5|5536.5|5530.5|3
1615779950000|2021-03-15 03:45:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615789230000|2021-03-15 06:20:30|5535.5|5529.5|5536|5530|5536|5530|5535.5|5529.5|1
1615789240000|2021-03-15 06:20:40|5536.5|5530.5|5537|5531|5537|5531|5536|5530|0
1615779990000|2021-03-15 03:46:30|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615789250000|2021-03-15 06:20:50|5535|5529|5535.5|5529.5|5535.5|5529.5|5535|5529|3
1615780010000|2021-03-15 03:46:50|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|4
1615789260000|2021-03-15 06:21:00|5535|5529|5535|5529|5535|5529|5534.5|5528.5|2
1615789270000|2021-03-15 06:21:10|5534.5|5528.5|5534.1|5528.1|5534.5|5528.5|5534|5528|1
1615780020000|2021-03-15 03:47:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|2
1615789280000|2021-03-15 06:21:20|5534|5528|5535|5529|5535|5529|5534|5528|0
1615789290000|2021-03-15 06:21:30|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|0
1615780030000|2021-03-15 03:47:10|||||||||2
1615789300000|2021-03-15 06:21:40|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5534.1|5528.1|0
1615789310000|2021-03-15 06:21:50|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615789320000|2021-03-15 06:22:00|5534.1|5528.1|5535.5|5529.5|5535.5|5529.5|5534.1|5528.1|6
1615780040000|2021-03-15 03:47:20|||||||||2
1615789330000|2021-03-15 06:22:10|5536|5530|5535.1|5529.1|5536|5530|5535.1|5529.1|2
1615789350000|2021-03-15 06:22:30|5535.5|5529.5|5535.1|5529.1|5535.5|5529.5|5535.1|5529.1|0
1615780110000|2021-03-15 03:48:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615789360000|2021-03-15 06:22:40|5535|5529|5535.1|5529.1|5535.1|5529.1|5535|5529|0
1615789370000|2021-03-15 06:22:50|5535|5529|5534.6|5528.6|5535|5529|5534.6|5528.6|1
1615780150000|2021-03-15 03:49:10|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1615789380000|2021-03-15 06:23:00|5534.5|5528.5|5533.1|5527.1|5534.5|5528.5|5533.1|5527.1|5
1615789390000|2021-03-15 06:23:10|5533|5527|5533|5527|5533|5527|5533|5527|0
1615780220000|2021-03-15 03:50:20|5544.8|5538.8|5544.9|5538.9|5544.9|5538.9|5544.8|5538.8|0
1615789400000|2021-03-15 06:23:20|5533.1|5527.1|5533.5|5527.5|5533.5|5527.5|5533.1|5527.1|0
1615789410000|2021-03-15 06:23:30|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|0
1615780230000|2021-03-15 03:50:30|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1615789420000|2021-03-15 06:23:40|5533.5|5527.5|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|0
1615789430000|2021-03-15 06:23:50|||||||||1
1615780250000|2021-03-15 03:50:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|3
1615789440000|2021-03-15 06:24:00|5533.5|5527.5|5533.1|5527.1|5533.5|5527.5|5533.1|5527.1|2
1615780260000|2021-03-15 03:51:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615789450000|2021-03-15 06:24:10|5533.5|5527.5|5533.1|5527.1|5533.5|5527.5|5533.1|5527.1|0
1615780270000|2021-03-15 03:51:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615789460000|2021-03-15 06:24:20|5533.5|5527.5|5533.6|5527.6|5533.6|5527.6|5533.5|5527.5|0
1615789470000|2021-03-15 06:24:30|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615780330000|2021-03-15 03:52:10|5543.8|5537.8|5543.4|5537.4|5543.8|5537.8|5543.4|5537.4|1
1615789480000|2021-03-15 06:24:40|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|10
1615780390000|2021-03-15 03:53:10|5543.8|5537.8|5543.9|5537.9|5543.9|5537.9|5543.8|5537.8|0
1615789490000|2021-03-15 06:24:50|5535.5|5529.5|5536.1|5530.1|5536.1|5530.1|5535.5|5529.5|0
1615780440000|2021-03-15 03:54:00|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615789500000|2021-03-15 06:25:00|5535.6|5529.6|5533.5|5527.5|5535.6|5529.6|5533.5|5527.5|5
1615789510000|2021-03-15 06:25:10|5534|5528|5534.5|5528.5|5534.5|5528.5|5534|5528|1
1615780450000|2021-03-15 03:54:10|5544.3|5538.3|5543.8|5537.8|5544.8|5538.8|5543.8|5537.8|2
1615789520000|2021-03-15 06:25:20|5534|5528|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|0
1615789530000|2021-03-15 06:25:30|5534|5528|5534|5528|5534|5528|5534|5528|0
1615780470000|2021-03-15 03:54:30|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|2
1615789540000|2021-03-15 06:25:40|5533.5|5527.5|5534|5528|5534.5|5528.5|5533.5|5527.5|1
1615789550000|2021-03-15 06:25:50|5535|5529|5535|5529|5535|5529|5535|5529|1
1615789560000|2021-03-15 06:26:00|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|0
1615780530000|2021-03-15 03:55:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615789570000|2021-03-15 06:26:10|5534|5528|5534|5528|5534|5528|5534|5528|3
1615789590000|2021-03-15 06:26:30|5534.5|5528.5|5535|5529|5535|5529|5534.5|5528.5|13
1615780610000|2021-03-15 03:56:50|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|1
1615789610000|2021-03-15 06:26:50|5535.5|5529.5|5537.1|5531.1|5537.1|5531.1|5535.5|5529.5|2
1615789620000|2021-03-15 06:27:00|5537|5531|5537.6|5531.6|5538|5532|5537|5531|2
1615789630000|2021-03-15 06:27:10|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|3
1615780620000|2021-03-15 03:57:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|2
1615789640000|2021-03-15 06:27:20|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|2
1615780640000|2021-03-15 03:57:20|5545.3|5539.3|5545.8|5539.8|5545.8|5539.8|5545.3|5539.3|2
1615789660000|2021-03-15 06:27:40|5536.5|5530.5|5536.1|5530.1|5537.1|5531.1|5536.1|5530.1|0
1615789670000|2021-03-15 06:27:50|5537.1|5531.1|5536|5530|5537.1|5531.1|5535.5|5529.5|3
1615780660000|2021-03-15 03:57:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615789690000|2021-03-15 06:28:10|5537|5531|5537.5|5531.5|5537.5|5531.5|5537|5531|8
1615780680000|2021-03-15 03:58:00|5546.3|5540.3|5546.8|5540.8|5546.8|5540.8|5546.3|5540.3|0
1615789700000|2021-03-15 06:28:20|||||||||12
1615780710000|2021-03-15 03:58:30|5546.4|5540.4|5545.8|5539.8|5546.4|5540.4|5545.8|5539.8|3
1615789720000|2021-03-15 06:28:40|5537|5531|5536.5|5530.5|5537|5531|5536.5|5530.5|2
1615780720000|2021-03-15 03:58:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615789730000|2021-03-15 06:28:50|5537|5531|5537|5531|5537|5531|5536.5|5530.5|0
1615780730000|2021-03-15 03:58:50|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5
1615789740000|2021-03-15 06:29:00|5536.5|5530.5|5534|5528|5536.5|5530.5|5534|5528|5
1615789750000|2021-03-15 06:29:10|5533.5|5527.5|5534|5528|5534|5528|5533.5|5527.5|1
1615780740000|2021-03-15 03:59:00|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615789760000|2021-03-15 06:29:20|5534.5|5528.5|5534|5528|5534.5|5528.5|5534|5528|0
1615789770000|2021-03-15 06:29:30|5533.5|5527.5|5534|5528|5534|5528|5533.5|5527.5|0
1615780780000|2021-03-15 03:59:40|5546.8|5540.8|5545.4|5539.4|5546.8|5540.8|5545.4|5539.4|3
1615789780000|2021-03-15 06:29:40|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|2
1615789800000|2021-03-15 06:30:00|5533.4|5527.4|5534|5528|5534|5528|5533.4|5527.4|3
1615780790000|2021-03-15 03:59:50|||||||||1
1615789810000|2021-03-15 06:30:10|5533.5|5527.5|5532.5|5526.5|5533.5|5527.5|5532.5|5526.5|1
1615789820000|2021-03-15 06:30:20|5532|5526|5532|5526|5532|5526|5532|5526|2
1615780860000|2021-03-15 04:01:00|5545.8|5539.8|5544.9|5538.9|5545.8|5539.8|5544.9|5538.9|7
1615789830000|2021-03-15 06:30:30|5531.5|5525.5|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|1
1615789850000|2021-03-15 06:30:50|5531.5|5525.5|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|6
1615780900000|2021-03-15 04:01:40|5545.3|5539.3|5545.4|5539.4|5545.4|5539.4|5545.3|5539.3|1
1615789860000|2021-03-15 06:31:00|5532.4|5526.4|5532.9|5526.9|5532.9|5526.9|5532.4|5526.4|0
1615789870000|2021-03-15 06:31:10|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.9|5526.9|0
1615780910000|2021-03-15 04:01:50|5545.9|5539.9|5545.4|5539.4|5546.4|5540.4|5545.4|5539.4|2
1615789880000|2021-03-15 06:31:20|5533|5527|5532.9|5526.9|5533|5527|5532.9|5526.9|0
1615780920000|2021-03-15 04:02:00|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|2
1615789890000|2021-03-15 06:31:30|5533|5527|5533.9|5527.9|5533.9|5527.9|5533|5527|1
1615780930000|2021-03-15 04:02:10|5545.9|5539.9|5545.4|5539.4|5546.3|5540.3|5545.4|5539.4|2
1615789900000|2021-03-15 06:31:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1615789910000|2021-03-15 06:31:50|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|1
1615780940000|2021-03-15 04:02:20|5545.9|5539.9|5546.4|5540.4|5546.4|5540.4|5545.9|5539.9|1
1615789920000|2021-03-15 06:32:00|5534.4|5528.4|5533.9|5527.9|5534.4|5528.4|5533.4|5527.4|8
1615789950000|2021-03-15 06:32:30|5534.4|5528.4|5533.9|5527.9|5534.4|5528.4|5533.9|5527.9|1
1615780970000|2021-03-15 04:02:50|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|1
1615789960000|2021-03-15 06:32:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615789970000|2021-03-15 06:32:50|5533.9|5527.9|5535.9|5529.9|5536.4|5530.4|5533.9|5527.9|2
1615780990000|2021-03-15 04:03:10|||||||||4
1615789980000|2021-03-15 06:33:00|5536.4|5530.4|5536.9|5530.9|5536.9|5530.9|5536.4|5530.4|0
1615789990000|2021-03-15 06:33:10|5535.9|5529.9|5536.4|5530.4|5536.9|5530.9|5535.9|5529.9|1
1615781030000|2021-03-15 04:03:50|||||||||1
1615790000000|2021-03-15 06:33:20|5536.9|5530.9|5535.9|5529.9|5536.9|5530.9|5535.5|5529.5|2
1615790020000|2021-03-15 06:33:40|5536.4|5530.4|5533.9|5527.9|5536.4|5530.4|5533.9|5527.9|11
1615781060000|2021-03-15 04:04:20|5547.9|5541.9|5548.9|5542.9|5548.9|5542.9|5547.4|5541.4|6
1615790030000|2021-03-15 06:33:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|2
1615790040000|2021-03-15 06:34:00|5536.4|5530.4|5537.9|5531.9|5537.9|5531.9|5535.9|5529.9|20
1615781080000|2021-03-15 04:04:40|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1615790050000|2021-03-15 06:34:10|5537.4|5531.4|5537.9|5531.9|5537.9|5531.9|5537.4|5531.4|0
1615790060000|2021-03-15 06:34:20|5536.3|5530.3|5535.8|5529.8|5536.3|5530.3|5535.8|5529.8|13
1615790070000|2021-03-15 06:34:30|5536.3|5530.3|5538.3|5532.3|5538.3|5532.3|5536.3|5530.3|21
1615781120000|2021-03-15 04:05:20|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|0
1615790080000|2021-03-15 06:34:40|5538.4|5532.4|5536.8|5530.8|5538.8|5532.8|5536.8|5530.8|10
1615781140000|2021-03-15 04:05:40|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|0
1615790090000|2021-03-15 06:34:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|8
1615781170000|2021-03-15 04:06:10|5549.3|5543.3|5549.4|5543.4|5549.4|5543.4|5549.3|5543.3|4
1615790100000|2021-03-15 06:35:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|12
1615781180000|2021-03-15 04:06:20|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|0
1615790110000|2021-03-15 06:35:10|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5538.3|5532.3|11
1615790130000|2021-03-15 06:35:30|5538.7|5532.7|5537.7|5531.7|5538.7|5532.7|5537.7|5531.7|6
1615781210000|2021-03-15 04:06:50|5549.8|5543.8|5549.9|5543.9|5549.9|5543.9|5549.8|5543.8|3
1615790140000|2021-03-15 06:35:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|11
1615790150000|2021-03-15 06:35:50|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|3
1615781220000|2021-03-15 04:07:00|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|4
1615790160000|2021-03-15 06:36:00|5537.8|5531.8|5537.7|5531.7|5537.8|5531.8|5537.7|5531.7|5
1615790170000|2021-03-15 06:36:10|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|1
1615790180000|2021-03-15 06:36:20|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|1
1615781240000|2021-03-15 04:07:20|5549.8|5543.8|5550.3|5544.3|5550.3|5544.3|5549.8|5543.8|0
1615790210000|2021-03-15 06:36:50|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|1
1615790220000|2021-03-15 06:37:00|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|1
1615781250000|2021-03-15 04:07:30|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|0
1615790240000|2021-03-15 06:37:20|||||||||1
1615781260000|2021-03-15 04:07:40|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|2
1615790280000|2021-03-15 06:38:00|5536.3|5530.3|5536.3|5530.3|5536.8|5530.8|5535.8|5529.8|3
1615790290000|2021-03-15 06:38:10|5535.8|5529.8|5534.8|5528.8|5535.8|5529.8|5534.3|5528.3|15
1615781270000|2021-03-15 04:07:50|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|2
1615790310000|2021-03-15 06:38:30|||||||||2
1615790320000|2021-03-15 06:38:40|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615781280000|2021-03-15 04:08:00|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|1
1615790330000|2021-03-15 06:38:50|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|0
1615781340000|2021-03-15 04:09:00|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|2
1615790340000|2021-03-15 06:39:00|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|1
1615781380000|2021-03-15 04:09:40|5549.8|5543.8|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|2
1615790360000|2021-03-15 06:39:20|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|1
1615790370000|2021-03-15 06:39:30|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|1
1615781420000|2021-03-15 04:10:20|5549.4|5543.4|5552.3|5546.3|5552.3|5546.3|5549.4|5543.4|40
1615790380000|2021-03-15 06:39:40|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|0
1615781430000|2021-03-15 04:10:30|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|2
1615790390000|2021-03-15 06:39:50|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1615781440000|2021-03-15 04:10:40|||||||||1
1615790400000|2021-03-15 06:40:00|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1615790410000|2021-03-15 06:40:10|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|1
1615781450000|2021-03-15 04:10:50|||||||||1
1615790420000|2021-03-15 06:40:20|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|1
1615781460000|2021-03-15 04:11:00|5550.8|5544.8|5551.3|5545.3|5551.3|5545.3|5550.8|5544.8|2
1615790430000|2021-03-15 06:40:30|5534.3|5528.3|5533.8|5527.8|5534.3|5528.3|5533.8|5527.8|1
1615790450000|2021-03-15 06:40:50|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|0
1615781470000|2021-03-15 04:11:10|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|2
1615790460000|2021-03-15 06:41:00|5534.3|5528.3|5532.8|5526.8|5534.3|5528.3|5532.8|5526.8|3
1615790480000|2021-03-15 06:41:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|4
1615781480000|2021-03-15 04:11:20|5551.8|5545.8|5552.3|5546.3|5552.3|5546.3|5551.3|5545.3|7
1615790490000|2021-03-15 06:41:30|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|3
1615790500000|2021-03-15 06:41:40|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|0
1615781500000|2021-03-15 04:11:40|5551.8|5545.8|5552.3|5546.3|5552.3|5546.3|5551.8|5545.8|2
1615790510000|2021-03-15 06:41:50|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|0
1615790520000|2021-03-15 06:42:00|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|4
1615781510000|2021-03-15 04:11:50|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1615790530000|2021-03-15 06:42:10|5533.2|5527.2|5534.8|5528.8|5534.8|5528.8|5533.2|5527.2|1
1615790540000|2021-03-15 06:42:20|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1615781520000|2021-03-15 04:12:00|5553.8|5547.8|5554.3|5548.3|5554.3|5548.3|5553.8|5547.8|22
1615790560000|2021-03-15 06:42:40|5534.2|5528.2|5532.8|5526.8|5534.2|5528.2|5532.8|5526.8|3
1615790570000|2021-03-15 06:42:50|||||||||1
1615781530000|2021-03-15 04:12:10|5553.8|5547.8|5554.3|5548.3|5554.8|5548.8|5553.8|5547.8|2
1615790580000|2021-03-15 06:43:00|5533.2|5527.2|5532.8|5526.8|5533.2|5527.2|5532.8|5526.8|1
1615790590000|2021-03-15 06:43:10|5532.2|5526.2|5531.8|5525.8|5532.2|5526.2|5531.3|5525.3|3
1615781540000|2021-03-15 04:12:20|||||||||18
1615790600000|2021-03-15 06:43:20|5532.2|5526.2|5532.3|5526.3|5532.3|5526.3|5532.2|5526.2|0
1615790610000|2021-03-15 06:43:30|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|2
1615781550000|2021-03-15 04:12:30|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|1
1615790620000|2021-03-15 06:43:40|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615790640000|2021-03-15 06:44:00|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615781560000|2021-03-15 04:12:40|5554.3|5548.3|5553.8|5547.8|5554.3|5548.3|5553.8|5547.8|1
1615790650000|2021-03-15 06:44:10|5532.7|5526.7|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|1
1615790670000|2021-03-15 06:44:30|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|1
1615781590000|2021-03-15 04:13:10|||||||||1
1615790680000|2021-03-15 06:44:40|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|1
1615790690000|2021-03-15 06:44:50|5533.2|5527.2|5533.8|5527.8|5533.8|5527.8|5533.2|5527.2|3
1615781630000|2021-03-15 04:13:50|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|3
1615790700000|2021-03-15 06:45:00|5534.2|5528.2|5534.8|5528.8|5534.8|5528.8|5534.2|5528.2|0
1615790720000|2021-03-15 06:45:20|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|2
1615781710000|2021-03-15 04:15:10|||||||||18
1615790730000|2021-03-15 06:45:30|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|0
1615781730000|2021-03-15 04:15:30|||||||||18
1615790740000|2021-03-15 06:45:40|||||||||1
1615790760000|2021-03-15 06:46:00|5537.3|5531.3|5537.7|5531.7|5537.7|5531.7|5537.3|5531.3|0
1615781760000|2021-03-15 04:16:00|||||||||1
1615790770000|2021-03-15 06:46:10|5537.2|5531.2|5536.8|5530.8|5537.2|5531.2|5536.8|5530.8|0
1615790800000|2021-03-15 06:46:40|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|1
1615781790000|2021-03-15 04:16:30|||||||||1
1615790810000|2021-03-15 06:46:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615790820000|2021-03-15 06:47:00|5537.8|5531.8|5538.7|5532.7|5538.8|5532.8|5537.8|5531.8|2
1615781810000|2021-03-15 04:16:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1615790830000|2021-03-15 06:47:10|5539.2|5533.2|5538.3|5532.3|5539.2|5533.2|5538.3|5532.3|0
1615790840000|2021-03-15 06:47:20|5538.8|5532.8|5538.2|5532.2|5539.2|5533.2|5537.8|5531.8|3
1615781820000|2021-03-15 04:17:00|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|4
1615790850000|2021-03-15 06:47:30|5538.7|5532.7|5537.8|5531.8|5538.7|5532.7|5537.8|5531.8|2
1615781830000|2021-03-15 04:17:10|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|1
1615790860000|2021-03-15 06:47:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615790870000|2021-03-15 06:47:50|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|2
1615781840000|2021-03-15 04:17:20|5553.8|5547.8|5553.3|5547.3|5553.8|5547.8|5553.3|5547.3|0
1615790890000|2021-03-15 06:48:10|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|2
1615781850000|2021-03-15 04:17:30|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1615790900000|2021-03-15 06:48:20|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|3
1615781880000|2021-03-15 04:18:00|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|0
1615790910000|2021-03-15 06:48:30|5540.7|5534.7|5540.7|5534.7|5541.7|5535.7|5540.3|5534.3|6
1615790920000|2021-03-15 06:48:40|5540.8|5534.8|5541.7|5535.7|5541.7|5535.7|5540.7|5534.7|2
1615781890000|2021-03-15 04:18:10|5552.9|5546.9|5552.8|5546.8|5552.9|5546.9|5552.8|5546.8|0
1615790940000|2021-03-15 06:49:00|5541.2|5535.2|5540.2|5534.2|5541.2|5535.2|5540.2|5534.2|1
1615790950000|2021-03-15 06:49:10|5540.7|5534.7|5540.2|5534.2|5540.7|5534.7|5540.2|5534.2|1
1615781960000|2021-03-15 04:19:20|5552.9|5546.9|5553.8|5547.8|5553.8|5547.8|5552.9|5546.9|2
1615790960000|2021-03-15 06:49:20|5539.7|5533.7|5538.7|5532.7|5539.7|5533.7|5538.7|5532.7|4
1615790970000|2021-03-15 06:49:30|5538.2|5532.2|5537.8|5531.8|5538.2|5532.2|5537.2|5531.2|1
1615781970000|2021-03-15 04:19:30|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|2
1615790980000|2021-03-15 06:49:40|5538.2|5532.2|5538.7|5532.7|5538.7|5532.7|5537.8|5531.8|1
1615790990000|2021-03-15 06:49:50|5539.2|5533.2|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|0
1615782010000|2021-03-15 04:20:10|5553.4|5547.4|5554.3|5548.3|5554.3|5548.3|5553.4|5547.4|2
1615791000000|2021-03-15 06:50:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615791010000|2021-03-15 06:50:10|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1615782050000|2021-03-15 04:20:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1615791030000|2021-03-15 06:50:30|5538.8|5532.8|5539.7|5533.7|5539.7|5533.7|5538.8|5532.8|1
1615791040000|2021-03-15 06:50:40|5539.8|5533.8|5540.7|5534.7|5540.7|5534.7|5539.8|5533.8|1
1615782070000|2021-03-15 04:21:10|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615791050000|2021-03-15 06:50:50|5540.8|5534.8|5541.7|5535.7|5541.7|5535.7|5540.8|5534.8|0
1615782080000|2021-03-15 04:21:20|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|1
1615791060000|2021-03-15 06:51:00|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|0
1615782160000|2021-03-15 04:22:40|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|1
1615791070000|2021-03-15 06:51:10|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615782170000|2021-03-15 04:22:50|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1615791080000|2021-03-15 06:51:20|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|2
1615782180000|2021-03-15 04:23:00|5554.3|5548.3|5554.3|5548.3|5554.8|5548.8|5554.3|5548.3|1
1615791090000|2021-03-15 06:51:30|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|2
1615782190000|2021-03-15 04:23:10|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.3|5548.3|12
1615791110000|2021-03-15 06:51:50|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615782210000|2021-03-15 04:23:30|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615791120000|2021-03-15 06:52:00|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|1
1615791130000|2021-03-15 06:52:10|5539.2|5533.2|5538.8|5532.8|5539.2|5533.2|5538.8|5532.8|4
1615782240000|2021-03-15 04:24:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|2
1615791150000|2021-03-15 06:52:30|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5538.8|5532.8|0
1615791160000|2021-03-15 06:52:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615782250000|2021-03-15 04:24:10|5555.7|5549.7|5555.3|5549.3|5555.7|5549.7|5555.3|5549.3|0
1615791170000|2021-03-15 06:52:50|5539.3|5533.3|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|0
1615791180000|2021-03-15 06:53:00|5539.8|5533.8|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|0
1615791190000|2021-03-15 06:53:10|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615791210000|2021-03-15 06:53:30|5540.3|5534.3|5540.2|5534.2|5540.7|5534.7|5539.8|5533.8|1
1615791230000|2021-03-15 06:53:50|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615791240000|2021-03-15 06:54:00|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615782260000|2021-03-15 04:24:20|5554.8|5548.8|5555.3|5549.3|5555.8|5549.8|5554.8|5548.8|2
1615791260000|2021-03-15 06:54:20|5538.8|5532.8|5538.7|5532.7|5538.8|5532.8|5538.7|5532.7|1
1615791280000|2021-03-15 06:54:40|5539.2|5533.2|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|0
1615782270000|2021-03-15 04:24:30|5555.7|5549.7|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|0
1615791290000|2021-03-15 06:54:50|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|0
1615782280000|2021-03-15 04:24:40|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615791300000|2021-03-15 06:55:00|5541.2|5535.2|5541.7|5535.7|5542.2|5536.2|5541.2|5535.2|21
1615782290000|2021-03-15 04:24:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615791320000|2021-03-15 06:55:20|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|0
1615791330000|2021-03-15 06:55:30|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1615782300000|2021-03-15 04:25:00|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615791340000|2021-03-15 06:55:40|5542.2|5536.2|5540.2|5534.2|5542.2|5536.2|5539.7|5533.7|4
1615791350000|2021-03-15 06:55:50|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615782310000|2021-03-15 04:25:10|5554.8|5548.8|5555.3|5549.3|5555.8|5549.8|5554.8|5548.8|0
1615791360000|2021-03-15 06:56:00|5539.2|5533.2|5537.7|5531.7|5539.7|5533.7|5537.7|5531.7|5
1615791370000|2021-03-15 06:56:10|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1615782320000|2021-03-15 04:25:20|5555.8|5549.8|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|3
1615791390000|2021-03-15 06:56:30|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1615791400000|2021-03-15 06:56:40|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1615782330000|2021-03-15 04:25:30|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615791420000|2021-03-15 06:57:00|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1615791430000|2021-03-15 06:57:10|5538.2|5532.2|5537.7|5531.7|5538.2|5532.2|5537.7|5531.7|0
1615782340000|2021-03-15 04:25:40|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615791450000|2021-03-15 06:57:30|5537.2|5531.2|5537.7|5531.7|5537.7|5531.7|5537.2|5531.2|0
1615791490000|2021-03-15 06:58:10|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|0
1615782360000|2021-03-15 04:26:00|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615791500000|2021-03-15 06:58:20|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|0
1615791510000|2021-03-15 06:58:30|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|3
1615782370000|2021-03-15 04:26:10|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|1
1615791520000|2021-03-15 06:58:40|5535.7|5529.7|5536.2|5530.2|5536.2|5530.2|5535.7|5529.7|4
1615782380000|2021-03-15 04:26:20|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615791530000|2021-03-15 06:58:50|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1615791590000|2021-03-15 06:59:50|5536.2|5530.2|5536.7|5530.7|5536.7|5530.7|5536.2|5530.2|1
1615782420000|2021-03-15 04:27:00|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615791600000|2021-03-15 07:00:00|5536.2|5530.2|5536.7|5530.7|5536.7|5530.7|5536.2|5530.2|1
1615791610000|2021-03-15 07:00:10|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|0
1615782440000|2021-03-15 04:27:20|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615791620000|2021-03-15 07:00:20|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|2
1615791630000|2021-03-15 07:00:30|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|1
1615782560000|2021-03-15 04:29:20|||||||||1
1615791640000|2021-03-15 07:00:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615791650000|2021-03-15 07:00:50|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5533.7|5527.7|4
1615782570000|2021-03-15 04:29:30|||||||||11
1615791660000|2021-03-15 07:01:00|5533.7|5527.7|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|1
1615791670000|2021-03-15 07:01:10|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1615782590000|2021-03-15 04:29:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|1
1615791680000|2021-03-15 07:01:20|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|0
1615791700000|2021-03-15 07:01:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615782610000|2021-03-15 04:30:10|5556.8|5550.8|5557.8|5551.8|5557.8|5551.8|5556.8|5550.8|32
1615791720000|2021-03-15 07:02:00|5533.7|5527.7|5533.7|5527.7|5534.7|5528.7|5533.7|5527.7|2
1615791730000|2021-03-15 07:02:10|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|1
1615782620000|2021-03-15 04:30:20|5558.8|5552.8|5558.3|5552.3|5558.8|5552.8|5558.3|5552.3|7
1615791760000|2021-03-15 07:02:40|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5533.7|5527.7|0
1615791770000|2021-03-15 07:02:50|||||||||1
1615782630000|2021-03-15 04:30:30|5557.8|5551.8|5558.3|5552.3|5558.3|5552.3|5557.8|5551.8|1
1615791810000|2021-03-15 07:03:30|5535.7|5529.7|5534.7|5528.7|5535.7|5529.7|5534.7|5528.7|1
1615791820000|2021-03-15 07:03:40|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|1
1615782660000|2021-03-15 04:31:00|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1615791840000|2021-03-15 07:04:00|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|1
1615791850000|2021-03-15 07:04:10|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|0
1615782670000|2021-03-15 04:31:10|5555.8|5549.8|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|5
1615791890000|2021-03-15 07:04:50|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|1
1615782740000|2021-03-15 04:32:20|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615791920000|2021-03-15 07:05:20|5534.2|5528.2|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|1
1615782760000|2021-03-15 04:32:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1615791930000|2021-03-15 07:05:30|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615791940000|2021-03-15 07:05:40|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615782770000|2021-03-15 04:32:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615791950000|2021-03-15 07:05:50|5534.2|5528.2|5533.2|5527.2|5534.2|5528.2|5533.2|5527.2|1
1615782810000|2021-03-15 04:33:30|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|2
1615791960000|2021-03-15 07:06:00|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1615791970000|2021-03-15 07:06:10|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615782820000|2021-03-15 04:33:40|||||||||1
1615791980000|2021-03-15 07:06:20|5531.2|5525.2|5531.2|5525.2|5531.2|5525.2|5530.7|5524.7|12
1615791990000|2021-03-15 07:06:30|5530.7|5524.7|5531.2|5525.2|5531.2|5525.2|5530.7|5524.7|16
1615782830000|2021-03-15 04:33:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|3
1615792000000|2021-03-15 07:06:40|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|9
1615782880000|2021-03-15 04:34:40|5554.8|5548.8|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615792010000|2021-03-15 07:06:50|||||||||1
1615792020000|2021-03-15 07:07:00|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5529.7|5523.7|4
1615782890000|2021-03-15 04:34:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615792030000|2021-03-15 07:07:10|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|2
1615792060000|2021-03-15 07:07:40|||||||||1
1615782900000|2021-03-15 04:35:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5554.8|5548.8|1
1615792070000|2021-03-15 07:07:50|5529.3|5523.3|5528.7|5522.7|5529.3|5523.3|5528.7|5522.7|5
1615792090000|2021-03-15 07:08:10|5528.2|5522.2|5527.8|5521.8|5528.2|5522.2|5527.8|5521.8|4
1615782910000|2021-03-15 04:35:10|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615792100000|2021-03-15 07:08:20|5527.3|5521.3|5526.8|5520.8|5527.3|5521.3|5526.8|5520.8|3
1615792110000|2021-03-15 07:08:30|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1615783030000|2021-03-15 04:37:10|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|9
1615792120000|2021-03-15 07:08:40|5526.8|5520.8|5528.7|5522.7|5528.7|5522.7|5526.8|5520.8|4
1615792130000|2021-03-15 07:08:50|5529.2|5523.2|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|2
1615783090000|2021-03-15 04:38:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|1
1615792180000|2021-03-15 07:09:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615783110000|2021-03-15 04:38:30|5551.8|5545.8|5552.3|5546.3|5552.3|5546.3|5551.7|5545.7|11
1615792220000|2021-03-15 07:10:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615792240000|2021-03-15 07:10:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615783140000|2021-03-15 04:39:00|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|3
1615792250000|2021-03-15 07:10:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|1
1615792260000|2021-03-15 07:11:00|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|2
1615792270000|2021-03-15 07:11:10|5526.3|5520.3|5525.7|5519.7|5526.3|5520.3|5525.3|5519.3|5
1615783150000|2021-03-15 04:39:10|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|4
1615792280000|2021-03-15 07:11:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615792300000|2021-03-15 07:11:40|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|0
1615783200000|2021-03-15 04:40:00|5552.8|5546.8|5553.3|5547.3|5553.3|5547.3|5552.8|5546.8|0
1615792310000|2021-03-15 07:11:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615792320000|2021-03-15 07:12:00|5525.3|5519.3|5525.2|5519.2|5525.3|5519.3|5525.2|5519.2|4
1615783210000|2021-03-15 04:40:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|0
1615792380000|2021-03-15 07:13:00|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|14
1615792390000|2021-03-15 07:13:10|5525.7|5519.7|5526.7|5520.7|5526.7|5520.7|5525.7|5519.7|12
1615783280000|2021-03-15 04:41:20|5553.2|5547.2|5553.3|5547.3|5553.3|5547.3|5553.2|5547.2|0
1615792400000|2021-03-15 07:13:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|2
1615792410000|2021-03-15 07:13:30|5527.2|5521.2|5528.2|5522.2|5528.2|5522.2|5527.2|5521.2|1
1615783350000|2021-03-15 04:42:30|5553.7|5547.7|5553.8|5547.8|5553.8|5547.8|5553.7|5547.7|0
1615792440000|2021-03-15 07:14:00|5528.6|5522.6|5529.7|5523.7|5529.7|5523.7|5528.6|5522.6|0
1615792460000|2021-03-15 07:14:20|5530.1|5524.1|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|0
1615783390000|2021-03-15 04:43:10|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|1
1615792470000|2021-03-15 07:14:30|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615792490000|2021-03-15 07:14:50|5528.7|5522.7|5528.7|5522.7|5529.2|5523.2|5528.2|5522.2|3
1615783440000|2021-03-15 04:44:00|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|1
1615792510000|2021-03-15 07:15:10|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|1
1615792520000|2021-03-15 07:15:20|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615783480000|2021-03-15 04:44:40|||||||||1
1615792530000|2021-03-15 07:15:30|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615792540000|2021-03-15 07:15:40|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|6
1615783500000|2021-03-15 04:45:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615792560000|2021-03-15 07:16:00|||||||||5
1615783530000|2021-03-15 04:45:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615792570000|2021-03-15 07:16:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|3
1615783540000|2021-03-15 04:45:40|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615792580000|2021-03-15 07:16:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615783590000|2021-03-15 04:46:30|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615792610000|2021-03-15 07:16:50|||||||||10
1615792620000|2021-03-15 07:17:00|||||||||3
1615783600000|2021-03-15 04:46:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|1
1615792630000|2021-03-15 07:17:10|||||||||2
1615792640000|2021-03-15 07:17:20|5528.3|5522.3|5530.2|5524.2|5530.2|5524.2|5528.3|5522.3|9
1615792660000|2021-03-15 07:17:40|5529.7|5523.7|5530.2|5524.2|5530.2|5524.2|5529.7|5523.7|1
1615783610000|2021-03-15 04:46:50|||||||||1
1615792700000|2021-03-15 07:18:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|2
1615792740000|2021-03-15 07:19:00|5531.2|5525.2|5530.7|5524.7|5531.2|5525.2|5530.7|5524.7|1
1615783620000|2021-03-15 04:47:00|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615792760000|2021-03-15 07:19:20|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|1
1615792770000|2021-03-15 07:19:30|5530.2|5524.2|5530.7|5524.7|5530.7|5524.7|5530.2|5524.2|1
1615783630000|2021-03-15 04:47:10|5557.3|5551.3|5557.3|5551.3|5557.7|5551.7|5557.3|5551.3|1
1615792780000|2021-03-15 07:19:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|2
1615783710000|2021-03-15 04:48:30|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615792810000|2021-03-15 07:20:10|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1615792880000|2021-03-15 07:21:20|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|2
1615783730000|2021-03-15 04:48:50|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|2
1615792890000|2021-03-15 07:21:30|||||||||2
1615792900000|2021-03-15 07:21:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|3
1615783740000|2021-03-15 04:49:00|5557.8|5551.8|5557.3|5551.3|5557.8|5551.8|5557.3|5551.3|1
1615792920000|2021-03-15 07:22:00|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|4
1615792950000|2021-03-15 07:22:30|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615783750000|2021-03-15 04:49:10|5557.8|5551.8|5558.8|5552.8|5558.8|5552.8|5557.8|5551.8|6
1615792960000|2021-03-15 07:22:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615792970000|2021-03-15 07:22:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|1
1615783770000|2021-03-15 04:49:30|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|12
1615792980000|2021-03-15 07:23:00|5526.7|5520.7|5527.7|5521.7|5527.7|5521.7|5526.7|5520.7|3
1615792990000|2021-03-15 07:23:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615783790000|2021-03-15 04:49:50|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|5557.3|5551.3|1
1615793000000|2021-03-15 07:23:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|3
1615793020000|2021-03-15 07:23:40|5527.1|5521.1|5527.7|5521.7|5527.7|5521.7|5527.1|5521.1|1
1615783810000|2021-03-15 04:50:10|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|5557.8|5551.8|0
1615793030000|2021-03-15 07:23:50|5527.6|5521.6|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|2
1615793040000|2021-03-15 07:24:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|2
1615783820000|2021-03-15 04:50:20|5558.3|5552.3|5557.7|5551.7|5558.3|5552.3|5557.7|5551.7|5
1615793050000|2021-03-15 07:24:10|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|2
1615793060000|2021-03-15 07:24:20|||||||||1
1615783840000|2021-03-15 04:50:40|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|1
1615793100000|2021-03-15 07:25:00|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615793130000|2021-03-15 07:25:30|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|2
1615783870000|2021-03-15 04:51:10|5556.7|5550.7|5556.3|5550.3|5556.7|5550.7|5556.3|5550.3|2
1615793190000|2021-03-15 07:26:30|5528.2|5522.2|5528.1|5522.1|5528.6|5522.6|5528.1|5522.1|3
1615793200000|2021-03-15 07:26:40|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|0
1615783910000|2021-03-15 04:51:50|5555.8|5549.8|5556.3|5550.3|5556.3|5550.3|5555.8|5549.8|0
1615793230000|2021-03-15 07:27:10|5528.2|5522.2|5528.6|5522.6|5528.6|5522.6|5528.2|5522.2|0
1615793300000|2021-03-15 07:28:20|5529.1|5523.1|5531.6|5525.6|5531.6|5525.6|5529.1|5523.1|12
1615783980000|2021-03-15 04:53:00|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615793330000|2021-03-15 07:28:50|5532.1|5526.1|5527.7|5521.7|5532.2|5526.2|5527.7|5521.7|4
1615793340000|2021-03-15 07:29:00|5528.1|5522.1|5528.2|5522.2|5528.2|5522.2|5528.1|5522.1|0
1615784110000|2021-03-15 04:55:10|5556.7|5550.7|5556.3|5550.3|5556.7|5550.7|5556.3|5550.3|1
1615793350000|2021-03-15 07:29:10|5528.6|5522.6|5528.6|5522.6|5528.7|5522.7|5528.6|5522.6|2
1615793370000|2021-03-15 07:29:30|5528.2|5522.2|5528.6|5522.6|5528.6|5522.6|5528.2|5522.2|2
1615784150000|2021-03-15 04:55:50|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615793390000|2021-03-15 07:29:50|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|4
1615793410000|2021-03-15 07:30:10|5530.1|5524.1|5531.6|5525.6|5531.6|5525.6|5530.1|5524.1|8
1615784230000|2021-03-15 04:57:10|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|2
1615793420000|2021-03-15 07:30:20|5531.7|5525.7|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|0
1615793430000|2021-03-15 07:30:30|5532.2|5526.2|5532.6|5526.6|5533.1|5527.1|5532.1|5526.1|9
1615784240000|2021-03-15 04:57:20|5555.8|5549.8|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|1
1615793450000|2021-03-15 07:30:50|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615793460000|2021-03-15 07:31:00|5533.2|5527.2|5532.6|5526.6|5533.2|5527.2|5532.6|5526.6|3
1615784330000|2021-03-15 04:58:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615793480000|2021-03-15 07:31:20|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615793520000|2021-03-15 07:32:00|5532.1|5526.1|5531.2|5525.2|5532.1|5526.1|5531.2|5525.2|3
1615784340000|2021-03-15 04:59:00|||||||||2
1615793540000|2021-03-15 07:32:20|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615793550000|2021-03-15 07:32:30|5531.7|5525.7|5531.6|5525.6|5531.7|5525.7|5531.6|5525.6|0
1615784360000|2021-03-15 04:59:20|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1615793560000|2021-03-15 07:32:40|5531.2|5525.2|5531.7|5525.7|5531.7|5525.7|5530.7|5524.7|4
1615793580000|2021-03-15 07:33:00|5530.6|5524.6|5530.2|5524.2|5530.7|5524.7|5530.2|5524.2|2
1615784400000|2021-03-15 05:00:00|5555.3|5549.3|5555.3|5549.3|5555.8|5549.8|5555.3|5549.3|2
1615793590000|2021-03-15 07:33:10|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|3
1615793600000|2021-03-15 07:33:20|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|1
1615784410000|2021-03-15 05:00:10|5555.7|5549.7|5555.3|5549.3|5555.7|5549.7|5555.3|5549.3|0
1615793610000|2021-03-15 07:33:30|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|3
1615793630000|2021-03-15 07:33:50|||||||||1
1615784430000|2021-03-15 05:00:30|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1615793640000|2021-03-15 07:34:00|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|0
1615793650000|2021-03-15 07:34:10|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1615784460000|2021-03-15 05:01:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615793690000|2021-03-15 07:34:50|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|1
1615793700000|2021-03-15 07:35:00|5531.7|5525.7|5530.2|5524.2|5531.7|5525.7|5530.2|5524.2|2
1615784500000|2021-03-15 05:01:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|2
1615793710000|2021-03-15 07:35:10|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|1
1615793740000|2021-03-15 07:35:40|||||||||1
1615784520000|2021-03-15 05:02:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|2
1615793750000|2021-03-15 07:35:50|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615793760000|2021-03-15 07:36:00|5531.1|5525.1|5531.2|5525.2|5531.7|5525.7|5531.1|5525.1|1
1615784530000|2021-03-15 05:02:10|5555.2|5549.2|5554.2|5548.2|5555.2|5549.2|5554.2|5548.2|2
1615793780000|2021-03-15 07:36:20|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|1
1615793790000|2021-03-15 07:36:30|5531.2|5525.2|5530.2|5524.2|5531.2|5525.2|5530.2|5524.2|2
1615784540000|2021-03-15 05:02:20|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1615793800000|2021-03-15 07:36:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|9
1615793810000|2021-03-15 07:36:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615784550000|2021-03-15 05:02:30|||||||||1
1615793830000|2021-03-15 07:37:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1615793850000|2021-03-15 07:37:30|||||||||1
1615784570000|2021-03-15 05:02:50|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|1
1615793860000|2021-03-15 07:37:40|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|2
1615793870000|2021-03-15 07:37:50|||||||||1
1615784580000|2021-03-15 05:03:00|5554.2|5548.2|5554.3|5548.3|5554.3|5548.3|5554.2|5548.2|0
1615793930000|2021-03-15 07:38:50|5529.2|5523.2|5527.6|5521.6|5529.2|5523.2|5527.2|5521.2|2
1615793950000|2021-03-15 07:39:10|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|0
1615784630000|2021-03-15 05:03:50|5554.7|5548.7|5555.3|5549.3|5555.3|5549.3|5554.7|5548.7|2
1615793960000|2021-03-15 07:39:20|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1615793970000|2021-03-15 07:39:30|5529.7|5523.7|5530.6|5524.6|5530.6|5524.6|5529.7|5523.7|5
1615784640000|2021-03-15 05:04:00|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615793980000|2021-03-15 07:39:40|||||||||3
1615793990000|2021-03-15 07:39:50|||||||||2
1615784650000|2021-03-15 05:04:10|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1615794000000|2021-03-15 07:40:00|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|1
1615794020000|2021-03-15 07:40:20|||||||||1
1615784690000|2021-03-15 05:04:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|2
1615794060000|2021-03-15 07:41:00|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|3
1615794070000|2021-03-15 07:41:10|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|2
1615794090000|2021-03-15 07:41:30|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615784700000|2021-03-15 05:05:00|5553.7|5547.7|5553.3|5547.3|5553.7|5547.7|5553.3|5547.3|1
1615794100000|2021-03-15 07:41:40|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|2
1615794120000|2021-03-15 07:42:00|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|2
1615784730000|2021-03-15 05:05:30|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615794140000|2021-03-15 07:42:20|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|8
1615794160000|2021-03-15 07:42:40|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|11
1615784750000|2021-03-15 05:05:50|||||||||1
1615794180000|2021-03-15 07:43:00|5530.6|5524.6|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|1
1615794190000|2021-03-15 07:43:10|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615784760000|2021-03-15 05:06:00|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1615794200000|2021-03-15 07:43:20|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1615794210000|2021-03-15 07:43:30|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|2
1615784770000|2021-03-15 05:06:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|2
1615794290000|2021-03-15 07:44:50|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615784780000|2021-03-15 05:06:20|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|1
1615794300000|2021-03-15 07:45:00|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|1
1615794310000|2021-03-15 07:45:10|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|0
1615794330000|2021-03-15 07:45:30|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615784800000|2021-03-15 05:06:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1615794340000|2021-03-15 07:45:40|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|1
1615794350000|2021-03-15 07:45:50|||||||||2
1615784820000|2021-03-15 05:07:00|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|3
1615794360000|2021-03-15 07:46:00|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615794370000|2021-03-15 07:46:10|5532.1|5526.1|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|1
1615784830000|2021-03-15 05:07:10|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5
1615794400000|2021-03-15 07:46:40|||||||||5
1615794420000|2021-03-15 07:47:00|5531.1|5525.1|5531.6|5525.6|5532.1|5526.1|5531.1|5525.1|1
1615784840000|2021-03-15 05:07:20|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|0
1615794440000|2021-03-15 07:47:20|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|1
1615794460000|2021-03-15 07:47:40|5531|5525|5530.6|5524.6|5531|5525|5530.6|5524.6|2
1615784860000|2021-03-15 05:07:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615794470000|2021-03-15 07:47:50|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615784870000|2021-03-15 05:07:50|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5552.7|5546.7|3
1615794480000|2021-03-15 07:48:00|5530.6|5524.6|5531.1|5525.1|5531.1|5525.1|5530.6|5524.6|11
1615794490000|2021-03-15 07:48:10|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|1
1615784910000|2021-03-15 05:08:30|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|2
1615794500000|2021-03-15 07:48:20|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|1
1615794520000|2021-03-15 07:48:40|||||||||2
1615784970000|2021-03-15 05:09:30|5552.8|5546.8|5552.3|5546.3|5552.8|5546.8|5552.3|5546.3|1
1615794530000|2021-03-15 07:48:50|||||||||2
1615794540000|2021-03-15 07:49:00|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615784980000|2021-03-15 05:09:40|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|0
1615794560000|2021-03-15 07:49:20|||||||||1
1615794570000|2021-03-15 07:49:30|||||||||1
1615785000000|2021-03-15 05:10:00|5552.3|5546.3|5552.2|5546.2|5552.3|5546.3|5551.8|5545.8|1
1615794600000|2021-03-15 07:50:00|5532|5526|5531.6|5525.6|5532|5526|5531.6|5525.6|1
1615794610000|2021-03-15 07:50:10|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|1
1615785010000|2021-03-15 05:10:10|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5
1615794640000|2021-03-15 07:50:40|5531.6|5525.6|5531.6|5525.6|5532|5526|5531.6|5525.6|0
1615794650000|2021-03-15 07:50:50|5531.5|5525.5|5530.1|5524.1|5531.5|5525.5|5530.1|5524.1|1
1615785020000|2021-03-15 05:10:20|5550.8|5544.8|5551.7|5545.7|5551.7|5545.7|5550.8|5544.8|1
1615794660000|2021-03-15 07:51:00|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|1
1615794690000|2021-03-15 07:51:30|5531|5525|5531|5525|5531|5525|5531|5525|0
1615785040000|2021-03-15 05:10:40|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|2
1615794700000|2021-03-15 07:51:40|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|1
1615794720000|2021-03-15 07:52:00|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|1
1615785050000|2021-03-15 05:10:50|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1615794740000|2021-03-15 07:52:20|5531.1|5525.1|5530.5|5524.5|5531.1|5525.1|5530.5|5524.5|0
1615794760000|2021-03-15 07:52:40|5531|5525|5530.5|5524.5|5531|5525|5530.5|5524.5|0
1615785060000|2021-03-15 05:11:00|5550.7|5544.7|5551.2|5545.2|5551.2|5545.2|5550.7|5544.7|5
1615794770000|2021-03-15 07:52:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|4
1615785070000|2021-03-15 05:11:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615794780000|2021-03-15 07:53:00|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615794830000|2021-03-15 07:53:50|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1615785110000|2021-03-15 05:11:50|5550.7|5544.7|5549.2|5543.2|5550.7|5544.7|5549.2|5543.2|12
1615794840000|2021-03-15 07:54:00|5531.5|5525.5|5531.6|5525.6|5531.6|5525.6|5531.5|5525.5|1
1615794870000|2021-03-15 07:54:30|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|1
1615785120000|2021-03-15 05:12:00|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|0
1615794890000|2021-03-15 07:54:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|1
1615794900000|2021-03-15 07:55:00|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1615785130000|2021-03-15 05:12:10|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|2
1615794920000|2021-03-15 07:55:20|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5
1615794950000|2021-03-15 07:55:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615785150000|2021-03-15 05:12:30|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.7|5543.7|0
1615794960000|2021-03-15 07:56:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|3
1615794990000|2021-03-15 07:56:30|5535.1|5529.1|5533.6|5527.6|5535.1|5529.1|5533.6|5527.6|3
1615785180000|2021-03-15 05:13:00|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|11
1615795000000|2021-03-15 07:56:40|||||||||1
1615795010000|2021-03-15 07:56:50|||||||||2
1615785200000|2021-03-15 05:13:20|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|1
1615795040000|2021-03-15 07:57:20|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615785210000|2021-03-15 05:13:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1615795050000|2021-03-15 07:57:30|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|1
1615795120000|2021-03-15 07:58:40|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615785240000|2021-03-15 05:14:00|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|1
1615795130000|2021-03-15 07:58:50|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|3
1615795150000|2021-03-15 07:59:10|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|1
1615785260000|2021-03-15 05:14:20|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|0
1615795160000|2021-03-15 07:59:20|5535.6|5529.6|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|8
1615795170000|2021-03-15 07:59:30|5535.6|5529.6|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|2
1615785280000|2021-03-15 05:14:40|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|1
1615795190000|2021-03-15 07:59:50|5536.6|5530.6|5537.6|5531.6|5537.6|5531.6|5536.6|5530.6|2
1615795200000|2021-03-15 08:00:00|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|7
1615785300000|2021-03-15 05:15:00|5548.7|5542.7|5548.2|5542.2|5548.7|5542.7|5548.2|5542.2|4
1615795220000|2021-03-15 08:00:20|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|1
1615795230000|2021-03-15 08:00:30|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|3
1615785310000|2021-03-15 05:15:10|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|1
1615795240000|2021-03-15 08:00:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|7
1615795250000|2021-03-15 08:00:50|5539.1|5533.1|5540.6|5534.6|5541.1|5535.1|5539.1|5533.1|33
1615785350000|2021-03-15 05:15:50|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.2|5540.2|4
1615795260000|2021-03-15 08:01:00|5539.1|5533.1|5539.1|5533.1|5539.6|5533.6|5538.6|5532.6|15
1615785360000|2021-03-15 05:16:00|5546.6|5540.6|5546.2|5540.2|5546.6|5540.6|5545.2|5539.2|12
1615795270000|2021-03-15 08:01:10|5538.7|5532.7|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|1
1615795280000|2021-03-15 08:01:20|5539.6|5533.6|5540.6|5534.6|5540.6|5534.6|5539.6|5533.6|7
1615785420000|2021-03-15 05:17:00|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.7|5540.7|1
1615795300000|2021-03-15 08:01:40|5540.1|5534.1|5539.6|5533.6|5540.1|5534.1|5539.6|5533.6|0
1615795310000|2021-03-15 08:01:50|5539.1|5533.1|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1615795320000|2021-03-15 08:02:00|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5539.6|5533.6|33
1615785440000|2021-03-15 05:17:20|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1615795330000|2021-03-15 08:02:10|5539.6|5533.6|5540.6|5534.6|5540.6|5534.6|5539.1|5533.1|2
1615795350000|2021-03-15 08:02:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5540.6|5534.6|6
1615785450000|2021-03-15 05:17:30|5547.2|5541.2|5546.7|5540.7|5547.7|5541.7|5546.7|5540.7|4
1615795360000|2021-03-15 08:02:40|5540.7|5534.7|5540.6|5534.6|5540.7|5534.7|5540.6|5534.6|1
1615795380000|2021-03-15 08:03:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615785480000|2021-03-15 05:18:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1615795390000|2021-03-15 08:03:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|2
1615795400000|2021-03-15 08:03:20|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|2
1615785520000|2021-03-15 05:18:40|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|1
1615795410000|2021-03-15 08:03:30|5540.1|5534.1|5541.1|5535.1|5541.1|5535.1|5540.1|5534.1|1
1615795420000|2021-03-15 08:03:40|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|0
1615785540000|2021-03-15 05:19:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1615795430000|2021-03-15 08:03:50|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|1
1615785550000|2021-03-15 05:19:10|5545.7|5539.7|5547.2|5541.2|5547.2|5541.2|5545.7|5539.7|2
1615795450000|2021-03-15 08:04:10|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615795490000|2021-03-15 08:04:50|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1615785560000|2021-03-15 05:19:20|5547.1|5541.1|5547.2|5541.2|5547.2|5541.2|5547.1|5541.1|0
1615795500000|2021-03-15 08:05:00|5541.1|5535.1|5541.6|5535.6|5542.1|5536.1|5541.1|5535.1|2
1615795510000|2021-03-15 08:05:10|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|3
1615785570000|2021-03-15 05:19:30|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1615795520000|2021-03-15 08:05:20|||||||||2
1615785590000|2021-03-15 05:19:50|5547.2|5541.2|5547.1|5541.1|5547.2|5541.2|5547.1|5541.1|0
1615795530000|2021-03-15 08:05:30|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|2
1615795540000|2021-03-15 08:05:40|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|3
1615795560000|2021-03-15 08:06:00|5543.2|5537.2|5544.1|5538.1|5544.1|5538.1|5543.1|5537.1|3
1615785640000|2021-03-15 05:20:40|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|2
1615795570000|2021-03-15 08:06:10|||||||||8
1615795580000|2021-03-15 08:06:20|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|4
1615785660000|2021-03-15 05:21:00|5546.7|5540.7|5546.6|5540.6|5546.7|5540.7|5546.6|5540.6|2
1615795590000|2021-03-15 08:06:30|5544.1|5538.1|5543.6|5537.6|5544.1|5538.1|5543.6|5537.6|1
1615785670000|2021-03-15 05:21:10|5546.7|5540.7|5546.6|5540.6|5547.2|5541.2|5546.6|5540.6|4
1615795610000|2021-03-15 08:06:50|5544.1|5538.1|5543.7|5537.7|5544.1|5538.1|5543.6|5537.6|1
1615795620000|2021-03-15 08:07:00|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|12
1615785680000|2021-03-15 05:21:20|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|1
1615795630000|2021-03-15 08:07:10|5546.6|5540.6|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|2
1615795640000|2021-03-15 08:07:20|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.2|5540.2|3
1615785690000|2021-03-15 05:21:30|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|1
1615795660000|2021-03-15 08:07:40|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|1
1615785710000|2021-03-15 05:21:50|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|0
1615795670000|2021-03-15 08:07:50|5546.2|5540.2|5546.2|5540.2|5547.1|5541.1|5546.2|5540.2|2
1615795680000|2021-03-15 08:08:00|5547.2|5541.2|5547.7|5541.7|5549.1|5543.1|5546.7|5540.7|32
1615785720000|2021-03-15 05:22:00|5547.1|5541.1|5546.1|5540.1|5547.1|5541.1|5546.1|5540.1|1
1615795690000|2021-03-15 08:08:10|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|3
1615795700000|2021-03-15 08:08:20|5547.2|5541.2|5548.1|5542.1|5548.6|5542.6|5547.2|5541.2|2
1615785750000|2021-03-15 05:22:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|3
1615795710000|2021-03-15 08:08:30|5547.6|5541.6|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|1
1615795730000|2021-03-15 08:08:50|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5546.6|5540.6|6
1615785770000|2021-03-15 05:22:50|5544.7|5538.7|5545.1|5539.1|5545.1|5539.1|5544.7|5538.7|1
1615795740000|2021-03-15 08:09:00|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|1
1615795750000|2021-03-15 08:09:10|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|0
1615785780000|2021-03-15 05:23:00|5544.7|5538.7|5544.6|5538.6|5544.7|5538.7|5544.6|5538.6|1
1615795760000|2021-03-15 08:09:20|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1615795770000|2021-03-15 08:09:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615785790000|2021-03-15 05:23:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|1
1615795780000|2021-03-15 08:09:40|||||||||1
1615795790000|2021-03-15 08:09:50|5544.6|5538.6|5544.6|5538.6|5545.1|5539.1|5544.2|5538.2|2
1615785800000|2021-03-15 05:23:20|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|3
1615795800000|2021-03-15 08:10:00|5544.2|5538.2|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|0
1615785820000|2021-03-15 05:23:40|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|2
1615795810000|2021-03-15 08:10:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615795820000|2021-03-15 08:10:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|2
1615785830000|2021-03-15 05:23:50|5545.6|5539.6|5546.1|5540.1|5546.1|5540.1|5545.2|5539.2|1
1615795850000|2021-03-15 08:10:50|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|4
1615795860000|2021-03-15 08:11:00|5547.1|5541.1|5546.6|5540.6|5547.1|5541.1|5546.6|5540.6|1
1615785850000|2021-03-15 05:24:10|5545.7|5539.7|5545.6|5539.6|5545.7|5539.7|5545.6|5539.6|0
1615795880000|2021-03-15 08:11:20|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|2
1615795890000|2021-03-15 08:11:30|5546.1|5540.1|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|0
1615785870000|2021-03-15 05:24:30|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615795900000|2021-03-15 08:11:40|5546.1|5540.1|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|0
1615795910000|2021-03-15 08:11:50|5545.1|5539.1|5545.6|5539.6|5546.1|5540.1|5545.1|5539.1|1
1615785890000|2021-03-15 05:24:50|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|2
1615795920000|2021-03-15 08:12:00|5545.1|5539.1|5544.1|5538.1|5545.1|5539.1|5544.1|5538.1|2
1615795930000|2021-03-15 08:12:10|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1615795940000|2021-03-15 08:12:20|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1615785900000|2021-03-15 05:25:00|5545.2|5539.2|5545.1|5539.1|5545.2|5539.2|5545.1|5539.1|12
1615795950000|2021-03-15 08:12:30|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1615795980000|2021-03-15 08:13:00|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|1
1615785910000|2021-03-15 05:25:10|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|0
1615795990000|2021-03-15 08:13:10|5545.1|5539.1|5546.6|5540.6|5546.6|5540.6|5545.1|5539.1|1
1615796000000|2021-03-15 08:13:20|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1615785920000|2021-03-15 05:25:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|0
1615796060000|2021-03-15 08:14:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|1
1615796070000|2021-03-15 08:14:30|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|1
1615785970000|2021-03-15 05:26:10|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|14
1615796080000|2021-03-15 08:14:40|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|0
1615786000000|2021-03-15 05:26:40|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|0
1615796090000|2021-03-15 08:14:50|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|4
1615796100000|2021-03-15 08:15:00|5549.1|5543.1|5549.6|5543.6|5550.1|5544.1|5549.1|5543.1|3
1615786020000|2021-03-15 05:27:00|5545.1|5539.1|5544.2|5538.2|5545.1|5539.1|5544.2|5538.2|9
1615796110000|2021-03-15 08:15:10|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|3
1615796120000|2021-03-15 08:15:20|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|3
1615786070000|2021-03-15 05:27:50|5544.6|5538.6|5545.1|5539.1|5545.1|5539.1|5544.6|5538.6|0
1615796130000|2021-03-15 08:15:30|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|1
1615796140000|2021-03-15 08:15:40|5551.1|5545.1|5552.2|5546.2|5552.2|5546.2|5551.1|5545.1|1
1615786090000|2021-03-15 05:28:10|||||||||1
1615796150000|2021-03-15 08:15:50|||||||||4
1615796160000|2021-03-15 08:16:00|5553.1|5547.1|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|8
1615786130000|2021-03-15 05:28:50|5545.2|5539.2|5546.1|5540.1|5546.1|5540.1|5545.2|5539.2|4
1615796170000|2021-03-15 08:16:10|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1615786140000|2021-03-15 05:29:00|5545.6|5539.6|5545.1|5539.1|5545.6|5539.6|5545.1|5539.1|1
1615796180000|2021-03-15 08:16:20|5554.2|5548.2|5555.8|5549.8|5555.8|5549.8|5554.2|5548.2|22
1615796190000|2021-03-15 08:16:30|5555.7|5549.7|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|3
1615786170000|2021-03-15 05:29:30|5544.7|5538.7|5545.1|5539.1|5545.1|5539.1|5544.7|5538.7|0
1615796200000|2021-03-15 08:16:40|5555.3|5549.3|5555.8|5549.8|5556.2|5550.2|5555.3|5549.3|3
1615796210000|2021-03-15 08:16:50|5555.3|5549.3|5553.7|5547.7|5555.3|5549.3|5553.7|5547.7|4
1615786200000|2021-03-15 05:30:00|5545.6|5539.6|5542.1|5536.1|5545.6|5539.6|5542.1|5536.1|8
1615796220000|2021-03-15 08:17:00|5553.8|5547.8|5553.8|5547.8|5554.2|5548.2|5553.3|5547.3|3
1615796230000|2021-03-15 08:17:10|5553.7|5547.7|5556.2|5550.2|5556.2|5550.2|5553.7|5547.7|11
1615786210000|2021-03-15 05:30:10|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5541.7|5535.7|2
1615796240000|2021-03-15 08:17:20|5555.8|5549.8|5556.7|5550.7|5556.7|5550.7|5555.8|5549.8|11
1615796250000|2021-03-15 08:17:30|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|2
1615786220000|2021-03-15 05:30:20|5541.7|5535.7|5539.2|5533.2|5542.1|5536.1|5539.2|5533.2|1
1615796260000|2021-03-15 08:17:40|||||||||1
1615796270000|2021-03-15 08:17:50|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|4
1615786230000|2021-03-15 05:30:30|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|2
1615796290000|2021-03-15 08:18:10|||||||||1
1615796300000|2021-03-15 08:18:20|5557.2|5551.2|5556.2|5550.2|5557.2|5551.2|5556.2|5550.2|1
1615786240000|2021-03-15 05:30:40|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615796310000|2021-03-15 08:18:30|5555.8|5549.8|5555.7|5549.7|5555.8|5549.8|5555.7|5549.7|3
1615796320000|2021-03-15 08:18:40|5555.3|5549.3|5555.7|5549.7|5555.7|5549.7|5555.3|5549.3|1
1615786250000|2021-03-15 05:30:50|5539.2|5533.2|5540.2|5534.2|5540.2|5534.2|5538.7|5532.7|2
1615796330000|2021-03-15 08:18:50|5555.3|5549.3|5554.8|5548.8|5555.3|5549.3|5554.8|5548.8|10
1615786260000|2021-03-15 05:31:00|5541.2|5535.2|5540.2|5534.2|5541.2|5535.2|5540.2|5534.2|2
1615796350000|2021-03-15 08:19:10|5554.3|5548.3|5554.7|5548.7|5554.8|5548.8|5554.3|5548.3|2
1615786280000|2021-03-15 05:31:20|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|1
1615796360000|2021-03-15 08:19:20|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.7|5548.7|0
1615786290000|2021-03-15 05:31:30|5538.7|5532.7|5537.7|5531.7|5538.7|5532.7|5537.7|5531.7|7
1615796370000|2021-03-15 08:19:30|5555.3|5549.3|5554.8|5548.8|5555.3|5549.3|5554.8|5548.8|1
1615796390000|2021-03-15 08:19:50|5554.3|5548.3|5553.3|5547.3|5554.3|5548.3|5553.3|5547.3|1
1615786300000|2021-03-15 05:31:40|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5536.2|5530.2|8
1615796400000|2021-03-15 08:20:00|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|7
1615786310000|2021-03-15 05:31:50|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|1
1615796410000|2021-03-15 08:20:10|5552.7|5546.7|5553.3|5547.3|5553.8|5547.8|5552.7|5546.7|4
1615796420000|2021-03-15 08:20:20|5553.7|5547.7|5552.2|5546.2|5553.8|5547.8|5552.2|5546.2|2
1615796430000|2021-03-15 08:20:30|5553.2|5547.2|5552.2|5546.2|5553.2|5547.2|5552.2|5546.2|10
1615786320000|2021-03-15 05:32:00|5539.7|5533.7|5540.7|5534.7|5540.7|5534.7|5539.7|5533.7|7
1615796440000|2021-03-15 08:20:40|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|1
1615796450000|2021-03-15 08:20:50|||||||||5
1615786330000|2021-03-15 05:32:10|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|0
1615796460000|2021-03-15 08:21:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|1
1615796480000|2021-03-15 08:21:20|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|3
1615786340000|2021-03-15 05:32:20|5540.7|5534.7|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|0
1615796490000|2021-03-15 08:21:30|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|2
1615796500000|2021-03-15 08:21:40|||||||||8
1615786350000|2021-03-15 05:32:30|5542.2|5536.2|5543.2|5537.2|5543.2|5537.2|5542.2|5536.2|2
1615796510000|2021-03-15 08:21:50|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|6
1615796520000|2021-03-15 08:22:00|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|5
1615786360000|2021-03-15 05:32:40|5542.7|5536.7|5544.2|5538.2|5544.6|5538.6|5542.7|5536.7|5
1615796530000|2021-03-15 08:22:10|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|0
1615786370000|2021-03-15 05:32:50|5543.2|5537.2|5542.2|5536.2|5543.2|5537.2|5542.1|5536.1|3
1615796550000|2021-03-15 08:22:30|5551.7|5545.7|5552.2|5546.2|5552.2|5546.2|5551.7|5545.7|4
1615796560000|2021-03-15 08:22:40|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|6
1615786380000|2021-03-15 05:33:00|5541.7|5535.7|5540.7|5534.7|5541.7|5535.7|5539.7|5533.7|6
1615796570000|2021-03-15 08:22:50|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|0
1615796590000|2021-03-15 08:23:10|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|1
1615786390000|2021-03-15 05:33:10|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|0
1615796610000|2021-03-15 08:23:30|5551.3|5545.3|5551.2|5545.2|5551.3|5545.3|5551.2|5545.2|0
1615786400000|2021-03-15 05:33:20|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|2
1615796620000|2021-03-15 08:23:40|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|1
1615796630000|2021-03-15 08:23:50|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|8
1615786410000|2021-03-15 05:33:30|5542.8|5536.8|5542.3|5536.3|5543.2|5537.2|5542.3|5536.3|4
1615796640000|2021-03-15 08:24:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|4
1615796680000|2021-03-15 08:24:40|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615786420000|2021-03-15 05:33:40|5542.2|5536.2|5543.3|5537.3|5543.3|5537.3|5542.2|5536.2|2
1615796690000|2021-03-15 08:24:50|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|3
1615796700000|2021-03-15 08:25:00|5551.2|5545.2|5552.7|5546.7|5552.7|5546.7|5551.2|5545.2|10
1615786440000|2021-03-15 05:34:00|5542.3|5536.3|5542.2|5536.2|5542.3|5536.3|5541.8|5535.8|5
1615796710000|2021-03-15 08:25:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615786450000|2021-03-15 05:34:10|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1615796720000|2021-03-15 08:25:20|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|1
1615786470000|2021-03-15 05:34:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|1
1615796730000|2021-03-15 08:25:30|5552.7|5546.7|5554.3|5548.3|5554.3|5548.3|5552.2|5546.2|94
1615796740000|2021-03-15 08:25:40|||||||||5
1615786480000|2021-03-15 05:34:40|5540.7|5534.7|5539.7|5533.7|5540.7|5534.7|5539.7|5533.7|5
1615796750000|2021-03-15 08:25:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.2|5549.2|12
1615796760000|2021-03-15 08:26:00|||||||||5
1615786490000|2021-03-15 05:34:50|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|1
1615796770000|2021-03-15 08:26:10|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|6
1615796790000|2021-03-15 08:26:30|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1615796800000|2021-03-15 08:26:40|5556.3|5550.3|5556.2|5550.2|5556.3|5550.3|5556.2|5550.2|1
1615786500000|2021-03-15 05:35:00|5539.2|5533.2|5539.8|5533.8|5539.8|5533.8|5538.7|5532.7|12
1615796810000|2021-03-15 08:26:50|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|1
1615796830000|2021-03-15 08:27:10|5557.3|5551.3|5559.3|5553.3|5559.3|5553.3|5557.3|5551.3|39
1615786510000|2021-03-15 05:35:10|5540.2|5534.2|5541.2|5535.2|5541.2|5535.2|5540.2|5534.2|1
1615796840000|2021-03-15 08:27:20|5560.3|5554.3|5560.2|5554.2|5560.3|5554.3|5559.8|5553.8|10
1615796850000|2021-03-15 08:27:30|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.3|5553.3|1
1615786520000|2021-03-15 05:35:20|5541.3|5535.3|5543.2|5537.2|5543.2|5537.2|5541.3|5535.3|0
1615796860000|2021-03-15 08:27:40|5559.3|5553.3|5560.3|5554.3|5560.3|5554.3|5559.3|5553.3|1
1615796870000|2021-03-15 08:27:50|5560.7|5554.7|5561.2|5555.2|5561.2|5555.2|5560.7|5554.7|13
1615786540000|2021-03-15 05:35:40|||||||||2
1615796880000|2021-03-15 08:28:00|||||||||1
1615796890000|2021-03-15 08:28:10|5561.3|5555.3|5561.2|5555.2|5561.3|5555.3|5561.2|5555.2|2
1615786550000|2021-03-15 05:35:50|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|0
1615796910000|2021-03-15 08:28:30|||||||||1
1615796930000|2021-03-15 08:28:50|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|3
1615786560000|2021-03-15 05:36:00|5544.2|5538.2|5543.2|5537.2|5544.2|5538.2|5541.7|5535.7|28
1615796940000|2021-03-15 08:29:00|5560.2|5554.2|5560.7|5554.7|5560.7|5554.7|5560.2|5554.2|2
1615796960000|2021-03-15 08:29:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|1
1615786570000|2021-03-15 05:36:10|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|0
1615796970000|2021-03-15 08:29:30|||||||||1
1615796980000|2021-03-15 08:29:40|5560.7|5554.7|5560.2|5554.2|5560.7|5554.7|5560.2|5554.2|4
1615786590000|2021-03-15 05:36:30|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|1
1615796990000|2021-03-15 08:29:50|5560.3|5554.3|5562.2|5556.2|5562.2|5556.2|5560.3|5554.3|6
1615797000000|2021-03-15 08:30:00|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|0
1615786600000|2021-03-15 05:36:40|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.7|5536.7|1
1615797010000|2021-03-15 08:30:10|5562.2|5556.2|5561.7|5555.7|5562.2|5556.2|5561.7|5555.7|3
1615786610000|2021-03-15 05:36:50|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1615797020000|2021-03-15 08:30:20|5561.2|5555.2|5561.7|5555.7|5561.7|5555.7|5561.2|5555.2|1
1615797050000|2021-03-15 08:30:50|5562.2|5556.2|5561.7|5555.7|5562.2|5556.2|5561.7|5555.7|0
1615786620000|2021-03-15 05:37:00|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5540.7|5534.7|2
1615797060000|2021-03-15 08:31:00|5561.3|5555.3|5560.7|5554.7|5561.3|5555.3|5560.7|5554.7|2
1615797070000|2021-03-15 08:31:10|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1615786630000|2021-03-15 05:37:10|5542.2|5536.2|5541.2|5535.2|5542.2|5536.2|5541.2|5535.2|0
1615797100000|2021-03-15 08:31:40|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.3|5553.3|3
1615786640000|2021-03-15 05:37:20|5540.7|5534.7|5540.2|5534.2|5540.7|5534.7|5539.7|5533.7|2
1615797110000|2021-03-15 08:31:50|5561.2|5555.2|5561.7|5555.7|5562.7|5556.7|5561.2|5555.2|5
1615797120000|2021-03-15 08:32:00|||||||||2
1615786670000|2021-03-15 05:37:50|5539.7|5533.7|5538.2|5532.2|5539.7|5533.7|5538.2|5532.2|10
1615797130000|2021-03-15 08:32:10|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|11
1615797140000|2021-03-15 08:32:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1615786680000|2021-03-15 05:38:00|5539.2|5533.2|5540.2|5534.2|5540.2|5534.2|5539.2|5533.2|0
1615797150000|2021-03-15 08:32:30|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|2
1615797160000|2021-03-15 08:32:40|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|1
1615786690000|2021-03-15 05:38:10|5540.7|5534.7|5541.2|5535.2|5541.2|5535.2|5540.2|5534.2|0
1615797170000|2021-03-15 08:32:50|5560.2|5554.2|5560.7|5554.7|5560.7|5554.7|5560.2|5554.2|0
1615797180000|2021-03-15 08:33:00|5560.2|5554.2|5558.2|5552.2|5560.2|5554.2|5558.2|5552.2|5
1615786700000|2021-03-15 05:38:20|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615797190000|2021-03-15 08:33:10|5557.3|5551.3|5557.2|5551.2|5557.3|5551.3|5557.2|5551.2|1
1615797200000|2021-03-15 08:33:20|||||||||2
1615786710000|2021-03-15 05:38:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|0
1615797210000|2021-03-15 08:33:30|5556.2|5550.2|5556.2|5550.2|5556.7|5550.7|5556.2|5550.2|9
1615786720000|2021-03-15 05:38:40|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615797220000|2021-03-15 08:33:40|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|2
1615786730000|2021-03-15 05:38:50|5543.2|5537.2|5542.2|5536.2|5543.2|5537.2|5542.2|5536.2|0
1615797240000|2021-03-15 08:34:00|5556.2|5550.2|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|3
1615786740000|2021-03-15 05:39:00|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1615797260000|2021-03-15 08:34:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1615786750000|2021-03-15 05:39:10|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|0
1615797270000|2021-03-15 08:34:30|5555.7|5549.7|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|0
1615797280000|2021-03-15 08:34:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|3
1615786770000|2021-03-15 05:39:30|5541.7|5535.7|5540.7|5534.7|5541.7|5535.7|5540.7|5534.7|1
1615797290000|2021-03-15 08:34:50|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615786780000|2021-03-15 05:39:40|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5540.7|5534.7|1
1615797300000|2021-03-15 08:35:00|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|0
1615797320000|2021-03-15 08:35:20|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.2|5548.2|8
1615797330000|2021-03-15 08:35:30|5554.2|5548.2|5554.7|5548.7|5555.2|5549.2|5554.2|5548.2|2
1615786790000|2021-03-15 05:39:50|5541.7|5535.7|5543.2|5537.2|5544.2|5538.2|5541.7|5535.7|2
1615797340000|2021-03-15 08:35:40|||||||||1
1615797360000|2021-03-15 08:36:00|5554.2|5548.2|5555.7|5549.7|5555.7|5549.7|5554.2|5548.2|6
1615797370000|2021-03-15 08:36:10|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1615786800000|2021-03-15 05:40:00|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5541.7|5535.7|1
1615797390000|2021-03-15 08:36:30|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1615797410000|2021-03-15 08:36:50|5554.3|5548.3|5555.2|5549.2|5555.2|5549.2|5554.3|5548.3|2
1615786810000|2021-03-15 05:40:10|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|1
1615797450000|2021-03-15 08:37:30|5556.2|5550.2|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|2
1615786820000|2021-03-15 05:40:20|5542.7|5536.7|5543.7|5537.7|5544.2|5538.2|5542.7|5536.7|2
1615797460000|2021-03-15 08:37:40|5556.2|5550.2|5556.2|5550.2|5556.7|5550.7|5555.7|5549.7|0
1615786830000|2021-03-15 05:40:30|5543.2|5537.2|5543.7|5537.7|5544.2|5538.2|5543.2|5537.2|0
1615797470000|2021-03-15 08:37:50|5556.7|5550.7|5555.2|5549.2|5556.7|5550.7|5555.2|5549.2|0
1615797480000|2021-03-15 08:38:00|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|1
1615786840000|2021-03-15 05:40:40|5544.2|5538.2|5543.7|5537.7|5544.2|5538.2|5543.7|5537.7|0
1615797490000|2021-03-15 08:38:10|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.3|5548.3|7
1615786850000|2021-03-15 05:40:50|5543.2|5537.2|5544.7|5538.7|5545.6|5539.6|5543.2|5537.2|5
1615797510000|2021-03-15 08:38:30|5554.2|5548.2|5554.7|5548.7|5555.2|5549.2|5554.2|5548.2|1
1615797520000|2021-03-15 08:38:40|5555.2|5549.2|5554.8|5548.8|5555.2|5549.2|5554.8|5548.8|0
1615786870000|2021-03-15 05:41:10|5545.2|5539.2|5543.2|5537.2|5545.2|5539.2|5543.2|5537.2|1
1615797530000|2021-03-15 08:38:50|5555.2|5549.2|5554.8|5548.8|5555.2|5549.2|5554.8|5548.8|0
1615797540000|2021-03-15 08:39:00|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1615786880000|2021-03-15 05:41:20|5542.7|5536.7|5540.7|5534.7|5542.7|5536.7|5540.7|5534.7|11
1615797570000|2021-03-15 08:39:30|5555.2|5549.2|5555.7|5549.7|5555.7|5549.7|5554.3|5548.3|5
1615797580000|2021-03-15 08:39:40|5555.2|5549.2|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|0
1615786890000|2021-03-15 05:41:30|5542.2|5536.2|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|12
1615797600000|2021-03-15 08:40:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615786900000|2021-03-15 05:41:40|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|3
1615797610000|2021-03-15 08:40:10|5554.3|5548.3|5554.2|5548.2|5554.3|5548.3|5554.2|5548.2|2
1615786910000|2021-03-15 05:41:50|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615797620000|2021-03-15 08:40:20|5554.3|5548.3|5554.8|5548.8|5555.3|5549.3|5554.3|5548.3|5
1615786930000|2021-03-15 05:42:10|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.7|5536.7|0
1615797630000|2021-03-15 08:40:30|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|0
1615786950000|2021-03-15 05:42:30|5542.7|5536.7|5542.2|5536.2|5542.7|5536.7|5542.2|5536.2|0
1615797640000|2021-03-15 08:40:40|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|1
1615786960000|2021-03-15 05:42:40|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615797660000|2021-03-15 08:41:00|5555.2|5549.2|5554.3|5548.3|5555.2|5549.2|5554.3|5548.3|0
1615786980000|2021-03-15 05:43:00|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5541.2|5535.2|0
1615797670000|2021-03-15 08:41:10|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615786990000|2021-03-15 05:43:10|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.7|5535.7|0
1615797690000|2021-03-15 08:41:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615787010000|2021-03-15 05:43:30|5541.7|5535.7|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|1
1615797700000|2021-03-15 08:41:40|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|0
1615797710000|2021-03-15 08:41:50|5555.3|5549.3|5555.7|5549.7|5555.7|5549.7|5555.3|5549.3|0
1615787030000|2021-03-15 05:43:50|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1615797720000|2021-03-15 08:42:00|5555.3|5549.3|5555.7|5549.7|5555.7|5549.7|5554.3|5548.3|1
1615797730000|2021-03-15 08:42:10|5554.8|5548.8|5554.7|5548.7|5555.3|5549.3|5554.7|5548.7|4
1615787040000|2021-03-15 05:44:00|5543.2|5537.2|5545.2|5539.2|5545.2|5539.2|5542.1|5536.1|4
1615797740000|2021-03-15 08:42:20|5554.3|5548.3|5554.8|5548.8|5554.8|5548.8|5554.3|5548.3|4
1615787050000|2021-03-15 05:44:10|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615797750000|2021-03-15 08:42:30|5554.3|5548.3|5555.3|5549.3|5555.3|5549.3|5554.3|5548.3|1
1615797760000|2021-03-15 08:42:40|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615787070000|2021-03-15 05:44:30|5545.6|5539.6|5544.7|5538.7|5545.6|5539.6|5544.7|5538.7|2
1615797770000|2021-03-15 08:42:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615797810000|2021-03-15 08:43:30|5554.8|5548.8|5554.3|5548.3|5554.8|5548.8|5554.3|5548.3|2
1615787080000|2021-03-15 05:44:40|5545.1|5539.1|5545.2|5539.2|5545.2|5539.2|5545.1|5539.1|0
1615797820000|2021-03-15 08:43:40|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|1
1615797830000|2021-03-15 08:43:50|5555.3|5549.3|5556.3|5550.3|5556.3|5550.3|5555.3|5549.3|1
1615787090000|2021-03-15 05:44:50|5545.1|5539.1|5546.1|5540.1|5546.1|5540.1|5545.1|5539.1|1
1615797840000|2021-03-15 08:44:00|5555.8|5549.8|5556.8|5550.8|5557.7|5551.7|5555.8|5549.8|2
1615797850000|2021-03-15 08:44:10|5556.3|5550.3|5557.2|5551.2|5557.2|5551.2|5556.3|5550.3|2
1615787100000|2021-03-15 05:45:00|5545.2|5539.2|5543.7|5537.7|5545.2|5539.2|5543.7|5537.7|5
1615797860000|2021-03-15 08:44:20|5557.3|5551.3|5558.3|5552.3|5558.3|5552.3|5557.3|5551.3|8
1615797870000|2021-03-15 08:44:30|||||||||2
1615787110000|2021-03-15 05:45:10|5544.1|5538.1|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|2
1615797880000|2021-03-15 08:44:40|||||||||2
1615787120000|2021-03-15 05:45:20|5543.7|5537.7|5544.2|5538.2|5544.7|5538.7|5543.7|5537.7|0
1615797900000|2021-03-15 08:45:00|5557.3|5551.3|5557.3|5551.3|5557.8|5551.8|5557.3|5551.3|1
1615797920000|2021-03-15 08:45:20|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|6
1615797930000|2021-03-15 08:45:30|5558.8|5552.8|5558.3|5552.3|5558.8|5552.8|5558.3|5552.3|0
1615787130000|2021-03-15 05:45:30|5544.7|5538.7|5546.2|5540.2|5546.2|5540.2|5544.7|5538.7|0
1615797950000|2021-03-15 08:45:50|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1615797960000|2021-03-15 08:46:00|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.2|5552.2|0
1615787140000|2021-03-15 05:45:40|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615797970000|2021-03-15 08:46:10|5558.2|5552.2|5558.3|5552.3|5558.8|5552.8|5558.2|5552.2|0
1615787150000|2021-03-15 05:45:50|5545.2|5539.2|5547.7|5541.7|5547.7|5541.7|5545.2|5539.2|3
1615797980000|2021-03-15 08:46:20|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1615797990000|2021-03-15 08:46:30|5557.8|5551.8|5557.7|5551.7|5557.8|5551.8|5557.7|5551.7|1
1615787160000|2021-03-15 05:46:00|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|0
1615798010000|2021-03-15 08:46:50|5557.8|5551.8|5557.7|5551.7|5557.8|5551.8|5557.7|5551.7|1
1615798020000|2021-03-15 08:47:00|5557.8|5551.8|5558.7|5552.7|5558.8|5552.8|5557.8|5551.8|2
1615787170000|2021-03-15 05:46:10|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1615798040000|2021-03-15 08:47:20|5558.2|5552.2|5556.7|5550.7|5558.2|5552.2|5556.7|5550.7|1
1615798050000|2021-03-15 08:47:30|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615787180000|2021-03-15 05:46:20|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|5547.2|5541.2|2
1615798070000|2021-03-15 08:47:50|5556.3|5550.3|5556.3|5550.3|5556.8|5550.8|5556.3|5550.3|2
1615798080000|2021-03-15 08:48:00|5556.8|5550.8|5556.2|5550.2|5556.8|5550.8|5555.8|5549.8|2
1615787200000|2021-03-15 05:46:40|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|0
1615798090000|2021-03-15 08:48:10|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|2
1615798110000|2021-03-15 08:48:30|5555.3|5549.3|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|1
1615787220000|2021-03-15 05:47:00|5547.2|5541.2|5548.7|5542.7|5548.7|5542.7|5547.2|5541.2|2
1615798120000|2021-03-15 08:48:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1615798130000|2021-03-15 08:48:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615787230000|2021-03-15 05:47:10|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1615798170000|2021-03-15 08:49:30|5561.2|5555.2|5562.7|5556.7|5562.7|5556.7|5561.2|5555.2|70
1615787250000|2021-03-15 05:47:30|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5548.2|5542.2|0
1615798180000|2021-03-15 08:49:40|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|2
1615798200000|2021-03-15 08:50:00|5564.7|5558.7|5565.7|5559.7|5565.7|5559.7|5564.7|5558.7|12
1615787270000|2021-03-15 05:47:50|5550.2|5544.2|5549.2|5543.2|5550.2|5544.2|5549.2|5543.2|1
1615798210000|2021-03-15 08:50:10|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|2
1615798230000|2021-03-15 08:50:30|5566.2|5560.2|5566.2|5560.2|5566.7|5560.7|5566.2|5560.2|4
1615787280000|2021-03-15 05:48:00|5549.7|5543.7|5549.2|5543.2|5550.2|5544.2|5549.2|5543.2|1
1615798240000|2021-03-15 08:50:40|5566.6|5560.6|5565.2|5559.2|5566.6|5560.6|5565.2|5559.2|12
1615798250000|2021-03-15 08:50:50|5565.7|5559.7|5565.2|5559.2|5566.1|5560.1|5565.2|5559.2|3
1615787310000|2021-03-15 05:48:30|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|2
1615798260000|2021-03-15 08:51:00|5566.1|5560.1|5565.2|5559.2|5566.1|5560.1|5565.2|5559.2|2
1615787320000|2021-03-15 05:48:40|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|0
1615798280000|2021-03-15 08:51:20|5565.1|5559.1|5566.2|5560.2|5566.2|5560.2|5564.2|5558.2|7
1615798290000|2021-03-15 08:51:30|||||||||74
1615787330000|2021-03-15 05:48:50|5548.7|5542.7|5549.2|5543.2|5549.2|5543.2|5548.7|5542.7|0
1615798300000|2021-03-15 08:51:40|5566.1|5560.1|5564.2|5558.2|5566.1|5560.1|5564.2|5558.2|41
1615787350000|2021-03-15 05:49:10|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1615798320000|2021-03-15 08:52:00|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|1
1615787360000|2021-03-15 05:49:20|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.2|5543.2|5
1615798340000|2021-03-15 08:52:20|5564.2|5558.2|5564.7|5558.7|5564.7|5558.7|5564.2|5558.2|0
1615787380000|2021-03-15 05:49:40|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|1
1615798360000|2021-03-15 08:52:40|5565.2|5559.2|5565.7|5559.7|5565.7|5559.7|5565.2|5559.2|0
1615798380000|2021-03-15 08:53:00|5565.2|5559.2|5563.2|5557.2|5565.2|5559.2|5563.2|5557.2|2
1615787430000|2021-03-15 05:50:30|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1615798400000|2021-03-15 08:53:20|||||||||3
1615787440000|2021-03-15 05:50:40|5548.6|5542.6|5549.2|5543.2|5549.2|5543.2|5548.6|5542.6|1
1615798410000|2021-03-15 08:53:30|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|1
1615787450000|2021-03-15 05:50:50|5549.6|5543.6|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|0
1615798430000|2021-03-15 08:53:50|5562.2|5556.2|5562.7|5556.7|5562.7|5556.7|5562.2|5556.2|2
1615787460000|2021-03-15 05:51:00|5549.7|5543.7|5550.2|5544.2|5550.2|5544.2|5549.2|5543.2|1
1615798450000|2021-03-15 08:54:10|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1615787470000|2021-03-15 05:51:10|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|0
1615798470000|2021-03-15 08:54:30|5562.1|5556.1|5560.7|5554.7|5562.1|5556.1|5560.7|5554.7|4
1615787530000|2021-03-15 05:52:10|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|0
1615798480000|2021-03-15 08:54:40|5560.6|5554.6|5560.2|5554.2|5560.6|5554.6|5560.2|5554.2|0
1615787540000|2021-03-15 05:52:20|5550.2|5544.2|5552.7|5546.7|5552.7|5546.7|5550.2|5544.2|1
1615798490000|2021-03-15 08:54:50|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1615798500000|2021-03-15 08:55:00|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1615787550000|2021-03-15 05:52:30|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|2
1615798510000|2021-03-15 08:55:10|5560.7|5554.7|5561.1|5555.1|5561.7|5555.7|5560.7|5554.7|3
1615798520000|2021-03-15 08:55:20|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1615787560000|2021-03-15 05:52:40|5553.7|5547.7|5554.1|5548.1|5554.1|5548.1|5553.7|5547.7|0
1615798540000|2021-03-15 08:55:40|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|0
1615798550000|2021-03-15 08:55:50|5561.1|5555.1|5560.7|5554.7|5561.1|5555.1|5560.6|5554.6|0
1615798560000|2021-03-15 08:56:00|5560.6|5554.6|5559.6|5553.6|5560.6|5554.6|5559.6|5553.6|4
1615787570000|2021-03-15 05:52:50|5554.2|5548.2|5553.1|5547.1|5554.2|5548.2|5553.1|5547.1|1
1615798580000|2021-03-15 08:56:20|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|0
1615798590000|2021-03-15 08:56:30|5560.2|5554.2|5559.6|5553.6|5560.2|5554.2|5559.6|5553.6|0
1615787580000|2021-03-15 05:53:00|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|3
1615798610000|2021-03-15 08:56:50|5560.1|5554.1|5560.6|5554.6|5560.6|5554.6|5560.1|5554.1|1
1615798620000|2021-03-15 08:57:00|5560.2|5554.2|5560.6|5554.6|5560.6|5554.6|5560.2|5554.2|1
1615787600000|2021-03-15 05:53:20|5553.2|5547.2|5553.7|5547.7|5553.7|5547.7|5553.2|5547.2|1
1615798640000|2021-03-15 08:57:20|5560.1|5554.1|5559.6|5553.6|5560.1|5554.1|5559.6|5553.6|1
1615787620000|2021-03-15 05:53:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615798660000|2021-03-15 08:57:40|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|8
1615787630000|2021-03-15 05:53:50|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|1
1615798670000|2021-03-15 08:57:50|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|4
1615787650000|2021-03-15 05:54:10|5553.7|5547.7|5553.2|5547.2|5553.7|5547.7|5553.2|5547.2|1
1615798680000|2021-03-15 08:58:00|||||||||2
1615798690000|2021-03-15 08:58:10|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|4
1615787660000|2021-03-15 05:54:20|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|4
1615798700000|2021-03-15 08:58:20|5558.1|5552.1|5557.1|5551.1|5558.1|5552.1|5557.1|5551.1|2
1615798710000|2021-03-15 08:58:30|||||||||4
1615787680000|2021-03-15 05:54:40|5551.6|5545.6|5551.2|5545.2|5551.6|5545.6|5551.2|5545.2|1
1615798720000|2021-03-15 08:58:40|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|2
1615798740000|2021-03-15 08:59:00|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|4
1615787690000|2021-03-15 05:54:50|5551.7|5545.7|5551.2|5545.2|5552.2|5546.2|5551.2|5545.2|0
1615798750000|2021-03-15 08:59:10|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|2
1615798780000|2021-03-15 08:59:40|5559.1|5553.1|5558.6|5552.6|5559.1|5553.1|5558.6|5552.6|1
1615798790000|2021-03-15 08:59:50|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|0
1615787700000|2021-03-15 05:55:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|0
1615798800000|2021-03-15 09:00:00|5558.6|5552.6|5558.1|5552.1|5558.6|5552.6|5558.1|5552.1|6
1615787710000|2021-03-15 05:55:10|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|1
1615798810000|2021-03-15 09:00:10|5558.2|5552.2|5557.1|5551.1|5558.2|5552.2|5557.1|5551.1|1
1615787720000|2021-03-15 05:55:20|5550.7|5544.7|5550.1|5544.1|5551.2|5545.2|5550.1|5544.1|5
1615798880000|2021-03-15 09:01:20|5557.2|5551.2|5559.1|5553.1|5559.1|5553.1|5557.2|5551.2|4
1615787760000|2021-03-15 05:56:00|5550.6|5544.6|5550.2|5544.2|5550.6|5544.6|5549.7|5543.7|1
1615798890000|2021-03-15 09:01:30|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.6|5553.6|0
1615787770000|2021-03-15 05:56:10|5549.7|5543.7|5549.2|5543.2|5549.7|5543.7|5549.2|5543.2|1
1615798900000|2021-03-15 09:01:40|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|0
1615798910000|2021-03-15 09:01:50|5560.2|5554.2|5559.2|5553.2|5560.2|5554.2|5559.2|5553.2|1
1615787790000|2021-03-15 05:56:30|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1615798920000|2021-03-15 09:02:00|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.2|5552.2|4
1615787800000|2021-03-15 05:56:40|5547.7|5541.7|5548.1|5542.1|5548.2|5542.2|5547.7|5541.7|2
1615798930000|2021-03-15 09:02:10|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|8
1615798940000|2021-03-15 09:02:20|5561.2|5555.2|5561.6|5555.6|5561.6|5555.6|5561.2|5555.2|2
1615787810000|2021-03-15 05:56:50|5548.2|5542.2|5548.6|5542.6|5548.6|5542.6|5548.2|5542.2|0
1615798950000|2021-03-15 09:02:30|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1615798960000|2021-03-15 09:02:40|5561.6|5555.6|5562.2|5556.2|5562.2|5556.2|5561.6|5555.6|0
1615798970000|2021-03-15 09:02:50|5561.7|5555.7|5561.7|5555.7|5562.7|5556.7|5561.2|5555.2|11
1615787820000|2021-03-15 05:57:00|5548.2|5542.2|5547.2|5541.2|5548.2|5542.2|5546.7|5540.7|6
1615798980000|2021-03-15 09:03:00|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|4
1615798990000|2021-03-15 09:03:10|5563.2|5557.2|5562.7|5556.7|5563.2|5557.2|5562.7|5556.7|7
1615787830000|2021-03-15 05:57:10|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|2
1615799010000|2021-03-15 09:03:30|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1615799030000|2021-03-15 09:03:50|||||||||1
1615787870000|2021-03-15 05:57:50|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615799040000|2021-03-15 09:04:00|5561.7|5555.7|5560.7|5554.7|5561.7|5555.7|5560.7|5554.7|9
1615799050000|2021-03-15 09:04:10|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1615787880000|2021-03-15 05:58:00|5545.7|5539.7|5545.6|5539.6|5545.7|5539.7|5545.6|5539.6|2
1615799070000|2021-03-15 09:04:30|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|2
1615799110000|2021-03-15 09:05:10|5560.2|5554.2|5559.7|5553.7|5560.2|5554.2|5559.7|5553.7|1
1615787890000|2021-03-15 05:58:10|5546.1|5540.1|5546.2|5540.2|5546.2|5540.2|5546.1|5540.1|2
1615799130000|2021-03-15 09:05:30|5559.2|5553.2|5558.7|5552.7|5559.2|5553.2|5558.7|5552.7|1
1615787900000|2021-03-15 05:58:20|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615799170000|2021-03-15 09:06:10|5558.2|5552.2|5557.7|5551.7|5558.2|5552.2|5557.7|5551.7|4
1615799180000|2021-03-15 09:06:20|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5557.2|5551.2|1
1615799200000|2021-03-15 09:06:40|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1615787910000|2021-03-15 05:58:30|5545.6|5539.6|5545.2|5539.2|5545.6|5539.6|5545.2|5539.2|1
1615799210000|2021-03-15 09:06:50|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|1
1615799220000|2021-03-15 09:07:00|||||||||1
1615787920000|2021-03-15 05:58:40|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615799230000|2021-03-15 09:07:10|||||||||3
1615799250000|2021-03-15 09:07:30|||||||||1
1615787930000|2021-03-15 05:58:50|5545.7|5539.7|5545.2|5539.2|5545.7|5539.7|5544.7|5538.7|2
1615799260000|2021-03-15 09:07:40|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|1
1615799270000|2021-03-15 09:07:50|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5556.3|5550.3|3
1615787980000|2021-03-15 05:59:40|5545.1|5539.1|5543.7|5537.7|5545.1|5539.1|5543.7|5537.7|2
1615799350000|2021-03-15 09:09:10|5558.2|5552.2|5558.7|5552.7|5559.7|5553.7|5558.2|5552.2|4
1615799360000|2021-03-15 09:09:20|||||||||1
1615787990000|2021-03-15 05:59:50|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615799390000|2021-03-15 09:09:50|5558.2|5552.2|5557.2|5551.2|5558.2|5552.2|5557.2|5551.2|0
1615799420000|2021-03-15 09:10:20|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|1
1615788000000|2021-03-15 06:00:00|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|1
1615799430000|2021-03-15 09:10:30|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1615799460000|2021-03-15 09:11:00|5557.2|5551.2|5557.2|5551.2|5557.7|5551.7|5557.2|5551.2|0
1615788010000|2021-03-15 06:00:10|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1615799470000|2021-03-15 09:11:10|5557.7|5551.7|5556.7|5550.7|5557.7|5551.7|5556.7|5550.7|1
1615799480000|2021-03-15 09:11:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1615788020000|2021-03-15 06:00:20|5544.6|5538.6|5544.2|5538.2|5544.6|5538.6|5544.1|5538.1|0
1615799510000|2021-03-15 09:11:50|5555.3|5549.3|5554.7|5548.7|5555.3|5549.3|5554.2|5548.2|5
1615799520000|2021-03-15 09:12:00|5555.2|5549.2|5554.2|5548.2|5555.2|5549.2|5554.1|5548.1|46
1615788030000|2021-03-15 06:00:30|5544.1|5538.1|5544.1|5538.1|5544.2|5538.2|5544.1|5538.1|0
1615799530000|2021-03-15 09:12:10|5553.2|5547.2|5552.7|5546.7|5553.2|5547.2|5552.7|5546.7|16
1615799540000|2021-03-15 09:12:20|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615788050000|2021-03-15 06:00:50|5544.2|5538.2|5544.1|5538.1|5544.2|5538.2|5544.1|5538.1|0
1615799550000|2021-03-15 09:12:30|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5
1615799560000|2021-03-15 09:12:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615788060000|2021-03-15 06:01:00|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615799570000|2021-03-15 09:12:50|5552.7|5546.7|5554.2|5548.2|5554.2|5548.2|5552.3|5546.3|4
1615788090000|2021-03-15 06:01:30|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1615799580000|2021-03-15 09:13:00|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1615799590000|2021-03-15 09:13:10|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1615788100000|2021-03-15 06:01:40|5544.2|5538.2|5543.2|5537.2|5544.2|5538.2|5543.2|5537.2|1
1615799600000|2021-03-15 09:13:20|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|1
1615799620000|2021-03-15 09:13:40|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1615788110000|2021-03-15 06:01:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1615799630000|2021-03-15 09:13:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1615799670000|2021-03-15 09:14:30|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|2
1615788120000|2021-03-15 06:02:00|5542.2|5536.2|5542.7|5536.7|5542.7|5536.7|5542.2|5536.2|1
1615799700000|2021-03-15 09:15:00|5555.7|5549.7|5554.7|5548.7|5555.7|5549.7|5554.7|5548.7|1
1615788130000|2021-03-15 06:02:10|5543.1|5537.1|5542.2|5536.2|5543.1|5537.1|5542.2|5536.2|0
1615799710000|2021-03-15 09:15:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615799750000|2021-03-15 09:15:50|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|3
1615788170000|2021-03-15 06:02:50|5541.7|5535.7|5542.1|5536.1|5542.2|5536.2|5541.7|5535.7|1
1615799770000|2021-03-15 09:16:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615799780000|2021-03-15 09:16:20|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|6
1615788220000|2021-03-15 06:03:40|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5542.1|5536.1|0
1615799800000|2021-03-15 09:16:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|1
1615799810000|2021-03-15 09:16:50|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|1
1615788230000|2021-03-15 06:03:50|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1615799820000|2021-03-15 09:17:00|5553.2|5547.2|5551.7|5545.7|5553.2|5547.2|5551.7|5545.7|19
1615799830000|2021-03-15 09:17:10|5551.2|5545.2|5552.7|5546.7|5552.7|5546.7|5551.2|5545.2|1
1615788240000|2021-03-15 06:04:00|5543.2|5537.2|5541.1|5535.1|5543.2|5537.2|5540.2|5534.2|24
1615799840000|2021-03-15 09:17:20|5552.2|5546.2|5551.7|5545.7|5552.7|5546.7|5551.7|5545.7|1
1615788250000|2021-03-15 06:04:10|5539.7|5533.7|5538.7|5532.7|5540.2|5534.2|5538.7|5532.7|3
1615799850000|2021-03-15 09:17:30|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|2
1615799860000|2021-03-15 09:17:40|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|5
1615788260000|2021-03-15 06:04:20|5539.2|5533.2|5537.7|5531.7|5539.2|5533.2|5537.7|5531.7|5
1615799870000|2021-03-15 09:17:50|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|1
1615799880000|2021-03-15 09:18:00|5551.6|5545.6|5551.2|5545.2|5551.6|5545.6|5551.2|5545.2|0
1615788270000|2021-03-15 06:04:30|5539.1|5533.1|5537.2|5531.2|5539.2|5533.2|5537.2|5531.2|13
1615799910000|2021-03-15 09:18:30|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5551.2|5545.2|5
1615799930000|2021-03-15 09:18:50|5551.7|5545.7|5552.7|5546.7|5552.7|5546.7|5551.7|5545.7|1
1615788290000|2021-03-15 06:04:50|5538.2|5532.2|5539.2|5533.2|5539.2|5533.2|5538.2|5532.2|8
1615799950000|2021-03-15 09:19:10|5552.2|5546.2|5552.6|5546.6|5552.6|5546.6|5552.2|5546.2|1
1615799960000|2021-03-15 09:19:20|5551.7|5545.7|5551.7|5545.7|5552.2|5546.2|5551.2|5545.2|1
1615788300000|2021-03-15 06:05:00|5538.7|5532.7|5538.1|5532.1|5538.7|5532.7|5538.1|5532.1|1
1615799980000|2021-03-15 09:19:40|5552.1|5546.1|5552.2|5546.2|5552.2|5546.2|5552.1|5546.1|0
1615799990000|2021-03-15 09:19:50|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|1
1615788310000|2021-03-15 06:05:10|5538.6|5532.6|5539.6|5533.6|5540.1|5534.1|5538.6|5532.6|1
1615800000000|2021-03-15 09:20:00|5552.7|5546.7|5552.6|5546.6|5553.2|5547.2|5552.6|5546.6|1
1615788320000|2021-03-15 06:05:20|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|0
1615800030000|2021-03-15 09:20:30|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1615800070000|2021-03-15 09:21:10|5553.2|5547.2|5552.7|5546.7|5553.2|5547.2|5552.7|5546.7|0
1615788330000|2021-03-15 06:05:30|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|1
1615800080000|2021-03-15 09:21:20|5552.2|5546.2|5553.7|5547.7|5553.7|5547.7|5552.2|5546.2|1
1615800090000|2021-03-15 09:21:30|5553.2|5547.2|5552.6|5546.6|5553.2|5547.2|5552.6|5546.6|0
1615788340000|2021-03-15 06:05:40|5541.6|5535.6|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|1
1615800100000|2021-03-15 09:21:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5551.7|5545.7|4
1615800120000|2021-03-15 09:22:00|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615788360000|2021-03-15 06:06:00|5542.6|5536.6|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|1
1615800150000|2021-03-15 09:22:30|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|1
1615800160000|2021-03-15 09:22:40|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|3
1615788370000|2021-03-15 06:06:10|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.6|5536.6|0
1615800180000|2021-03-15 09:23:00|5553.2|5547.2|5553.1|5547.1|5553.2|5547.2|5553.1|5547.1|0
1615788380000|2021-03-15 06:06:20|5542.6|5536.6|5542.1|5536.1|5542.6|5536.6|5542.1|5536.1|0
1615800190000|2021-03-15 09:23:10|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|1
1615800220000|2021-03-15 09:23:40|||||||||1
1615788400000|2021-03-15 06:06:40|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|3
1615800230000|2021-03-15 09:23:50|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615800240000|2021-03-15 09:24:00|5555.6|5549.6|5556.6|5550.6|5556.6|5550.6|5555.6|5549.6|12
1615788420000|2021-03-15 06:07:00|5541.1|5535.1|5540.1|5534.1|5541.1|5535.1|5540.1|5534.1|3
1615800290000|2021-03-15 09:24:50|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|0
1615788430000|2021-03-15 06:07:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615800310000|2021-03-15 09:25:10|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|0
1615800320000|2021-03-15 09:25:20|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|0
1615788440000|2021-03-15 06:07:20|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1615800330000|2021-03-15 09:25:30|5556.6|5550.6|5556.1|5550.1|5556.6|5550.6|5556.1|5550.1|1
1615800340000|2021-03-15 09:25:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|3
1615788460000|2021-03-15 06:07:40|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|1
1615800360000|2021-03-15 09:26:00|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|1
1615800370000|2021-03-15 09:26:10|5556.2|5550.2|5556.1|5550.1|5556.2|5550.2|5556.1|5550.1|0
1615788470000|2021-03-15 06:07:50|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1615800380000|2021-03-15 09:26:20|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|1
1615800400000|2021-03-15 09:26:40|5555.2|5549.2|5556.6|5550.6|5556.6|5550.6|5555.2|5549.2|2
1615788480000|2021-03-15 06:08:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615800430000|2021-03-15 09:27:10|5555.6|5549.6|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|0
1615800460000|2021-03-15 09:27:40|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|1
1615788490000|2021-03-15 06:08:10|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|1
1615800510000|2021-03-15 09:28:30|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1615800530000|2021-03-15 09:28:50|5555.1|5549.1|5555.6|5549.6|5555.6|5549.6|5555.1|5549.1|0
1615788510000|2021-03-15 06:08:30|5541.1|5535.1|5540.1|5534.1|5541.1|5535.1|5540.1|5534.1|1
1615800540000|2021-03-15 09:29:00|5555.2|5549.2|5554.6|5548.6|5555.2|5549.2|5554.1|5548.1|7
1615788540000|2021-03-15 06:09:00|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1615800550000|2021-03-15 09:29:10|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|1
1615800570000|2021-03-15 09:29:30|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1615788550000|2021-03-15 06:09:10|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615800590000|2021-03-15 09:29:50|||||||||1
1615800600000|2021-03-15 09:30:00|5556.1|5550.1|5555.1|5549.1|5556.1|5550.1|5555.1|5549.1|13
1615788560000|2021-03-15 06:09:20|5540.1|5534.1|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|0
1615800610000|2021-03-15 09:30:10|5554.6|5548.6|5554.1|5548.1|5554.6|5548.6|5554.1|5548.1|1
1615800630000|2021-03-15 09:30:30|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|1
1615788570000|2021-03-15 06:09:30|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615800640000|2021-03-15 09:30:40|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|3
1615800650000|2021-03-15 09:30:50|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1615788580000|2021-03-15 06:09:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|2
1615800660000|2021-03-15 09:31:00|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|5
1615800710000|2021-03-15 09:31:50|||||||||2
1615800730000|2021-03-15 09:32:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615788600000|2021-03-15 06:10:00|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|6
1615800740000|2021-03-15 09:32:20|||||||||1
1615800760000|2021-03-15 09:32:40|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615788610000|2021-03-15 06:10:10|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|5537.6|5531.6|2
1615800770000|2021-03-15 09:32:50|5553.1|5547.1|5552.1|5546.1|5553.1|5547.1|5552.1|5546.1|2
1615800780000|2021-03-15 09:33:00|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5551.1|5545.1|3
1615788620000|2021-03-15 06:10:20|||||||||1
1615800790000|2021-03-15 09:33:10|||||||||2
1615788660000|2021-03-15 06:11:00|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|0
1615800810000|2021-03-15 09:33:30|||||||||8
1615788690000|2021-03-15 06:11:30|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|4
1615800820000|2021-03-15 09:33:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|19
1615788700000|2021-03-15 06:11:40|5539.6|5533.6|5540.1|5534.1|5540.1|5534.1|5539.6|5533.6|0
1615800830000|2021-03-15 09:33:50|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|10
1615788710000|2021-03-15 06:11:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615800840000|2021-03-15 09:34:00|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5
1615788720000|2021-03-15 06:12:00|5539.1|5533.1|5539.6|5533.6|5539.6|5533.6|5539.1|5533.1|1
1615800850000|2021-03-15 09:34:10|5549.1|5543.1|5548.5|5542.5|5549.1|5543.1|5548.1|5542.1|6
1615788730000|2021-03-15 06:12:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1615800870000|2021-03-15 09:34:30|5548.6|5542.6|5548.6|5542.6|5549.1|5543.1|5548.6|5542.6|4
1615788740000|2021-03-15 06:12:20|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|1
1615800900000|2021-03-15 09:35:00|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|1
1615788760000|2021-03-15 06:12:40|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615800950000|2021-03-15 09:35:50|5549.1|5543.1|5548.6|5542.6|5549.1|5543.1|5548.6|5542.6|0
1615800960000|2021-03-15 09:36:00|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|1
1615788770000|2021-03-15 06:12:50|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|0
1615800980000|2021-03-15 09:36:20|||||||||20
1615801000000|2021-03-15 09:36:40|||||||||2
1615801020000|2021-03-15 09:37:00|||||||||1
1615788780000|2021-03-15 06:13:00|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1615801030000|2021-03-15 09:37:10|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|9
1615801040000|2021-03-15 09:37:20|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|0
1615788810000|2021-03-15 06:13:30|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|0
1615801060000|2021-03-15 09:37:40|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|2
1615801120000|2021-03-15 09:38:40|||||||||1
1615788870000|2021-03-15 06:14:30|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1615801130000|2021-03-15 09:38:50|5548.2|5542.2|5548.1|5542.1|5548.2|5542.2|5548.1|5542.1|0
1615801160000|2021-03-15 09:39:20|||||||||1
1615788880000|2021-03-15 06:14:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1615801180000|2021-03-15 09:39:40|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|1
1615801190000|2021-03-15 09:39:50|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|1
1615788900000|2021-03-15 06:15:00|5539.6|5533.6|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1615801200000|2021-03-15 09:40:00|5548.6|5542.6|5549.1|5543.1|5549.1|5543.1|5548.6|5542.6|0
1615788920000|2021-03-15 06:15:20|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1615801210000|2021-03-15 09:40:10|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|3
1615788950000|2021-03-15 06:15:50|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1615801230000|2021-03-15 09:40:30|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1615801240000|2021-03-15 09:40:40|5548.6|5542.6|5548.7|5542.7|5548.7|5542.7|5548.6|5542.6|8
1615788960000|2021-03-15 06:16:00|5537.6|5531.6|5536.6|5530.6|5537.6|5531.6|5536.6|5530.6|5
1615801250000|2021-03-15 09:40:50|5549.1|5543.1|5549.2|5543.2|5549.2|5543.2|5548.6|5542.6|7
1615801260000|2021-03-15 09:41:00|5550.6|5544.6|5550.7|5544.7|5550.7|5544.7|5550.6|5544.6|24
1615789020000|2021-03-15 06:17:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|21
1615801270000|2021-03-15 09:41:10|5551.1|5545.1|5551.2|5545.2|5551.2|5545.2|5551.1|5545.1|6
1615789030000|2021-03-15 06:17:10|5534.2|5528.2|5534.1|5528.1|5534.2|5528.2|5533.6|5527.6|1
1615801290000|2021-03-15 09:41:30|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|3
1615801350000|2021-03-15 09:42:30|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|19
1615789050000|2021-03-15 06:17:30|5533.6|5527.6|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|3
1615801390000|2021-03-15 09:43:10|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1615801400000|2021-03-15 09:43:20|5548.2|5542.2|5548.1|5542.1|5548.2|5542.2|5548.1|5542.1|1
1615789060000|2021-03-15 06:17:40|5532.6|5526.6|5533.1|5527.1|5533.1|5527.1|5532.1|5526.1|10
1615801410000|2021-03-15 09:43:30|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1615801430000|2021-03-15 09:43:50|5550.1|5544.1|5550.2|5544.2|5550.2|5544.2|5550.1|5544.1|16
1615801440000|2021-03-15 09:44:00|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|6
1615789070000|2021-03-15 06:17:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1615801450000|2021-03-15 09:44:10|||||||||5
1615789080000|2021-03-15 06:18:00|5531.6|5525.6|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|10
1615801480000|2021-03-15 09:44:40|5548.7|5542.7|5548.6|5542.6|5548.7|5542.7|5548.6|5542.6|13
1615789110000|2021-03-15 06:18:30|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|1
1615801510000|2021-03-15 09:45:10|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|1
1615789130000|2021-03-15 06:18:50|5531.6|5525.6|5531.6|5525.6|5532|5526|5531.6|5525.6|1
1615801520000|2021-03-15 09:45:20|5548.1|5542.1|5548.1|5542.1|5548.6|5542.6|5548.1|5542.1|0
1615789140000|2021-03-15 06:19:00|5532.1|5526.1|5532.6|5526.6|5532.6|5526.6|5532.1|5526.1|3
1615801530000|2021-03-15 09:45:30|5548.2|5542.2|5549.6|5543.6|5549.6|5543.6|5548.2|5542.2|5
1615789150000|2021-03-15 06:19:10|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|2
1615801540000|2021-03-15 09:45:40|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|1
1615801550000|2021-03-15 09:45:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615801560000|2021-03-15 09:46:00|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|1
1615789180000|2021-03-15 06:19:40|5536|5530|5537|5531|5537|5531|5536|5530|14
1615801580000|2021-03-15 09:46:20|5549.1|5543.1|5549.1|5543.1|5550.1|5544.1|5549.1|5543.1|1
1615801590000|2021-03-15 09:46:30|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5548.1|5542.1|4
1615789190000|2021-03-15 06:19:50|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|0
1615801610000|2021-03-15 09:46:50|||||||||10
1615801620000|2021-03-15 09:47:00|||||||||1
1615801630000|2021-03-15 09:47:10|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|3
1615789200000|2021-03-15 06:20:00|5536|5530|5538|5532|5538|5532|5536|5530|1
1615801680000|2021-03-15 09:48:00|5546.6|5540.6|5547.1|5541.1|5547.1|5541.1|5546.6|5540.6|3
1615801710000|2021-03-15 09:48:30|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|1
1615789210000|2021-03-15 06:20:10|5538.5|5532.5|5537|5531|5538.5|5532.5|5536.5|5530.5|3
1615801730000|2021-03-15 09:48:50|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|2
1615801740000|2021-03-15 09:49:00|5546.1|5540.1|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|1
1615789230000|2021-03-15 06:20:30|5535.5|5529.5|5536|5530|5536|5530|5535.5|5529.5|1
1615801760000|2021-03-15 09:49:20|5546.1|5540.1|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|1
1615801790000|2021-03-15 09:49:50|5547.1|5541.1|5546.6|5540.6|5547.1|5541.1|5546.6|5540.6|2
1615789240000|2021-03-15 06:20:40|5536.5|5530.5|5537|5531|5537|5531|5536|5530|0
1615801800000|2021-03-15 09:50:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615801810000|2021-03-15 09:50:10|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1615789250000|2021-03-15 06:20:50|5535|5529|5535.5|5529.5|5535.5|5529.5|5535|5529|3
1615801820000|2021-03-15 09:50:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5
1615789260000|2021-03-15 06:21:00|5535|5529|5535|5529|5535|5529|5534.5|5528.5|2
1615801830000|2021-03-15 09:50:30|5544.2|5538.2|5543.6|5537.6|5544.2|5538.2|5543.6|5537.6|8
1615801840000|2021-03-15 09:50:40|||||||||1
1615789270000|2021-03-15 06:21:10|5534.5|5528.5|5534.1|5528.1|5534.5|5528.5|5534|5528|1
1615801850000|2021-03-15 09:50:50|5543.2|5537.2|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|5
1615801860000|2021-03-15 09:51:00|5544.1|5538.1|5543.2|5537.2|5544.2|5538.2|5543.2|5537.2|2
1615789280000|2021-03-15 06:21:20|5534|5528|5535|5529|5535|5529|5534|5528|0
1615801880000|2021-03-15 09:51:20|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|6
1615801890000|2021-03-15 09:51:30|5544.1|5538.1|5544.7|5538.7|5544.7|5538.7|5544.1|5538.1|0
1615789290000|2021-03-15 06:21:30|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|0
1615801900000|2021-03-15 09:51:40|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1615789300000|2021-03-15 06:21:40|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5534.1|5528.1|0
1615801910000|2021-03-15 09:51:50|5545.2|5539.2|5544.6|5538.6|5545.2|5539.2|5544.6|5538.6|2
1615801920000|2021-03-15 09:52:00|5544.2|5538.2|5543.2|5537.2|5544.2|5538.2|5543.2|5537.2|3
1615789310000|2021-03-15 06:21:50|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615801930000|2021-03-15 09:52:10|5543.1|5537.1|5543.7|5537.7|5543.7|5537.7|5543.1|5537.1|10
1615801950000|2021-03-15 09:52:30|5544.1|5538.1|5543.1|5537.1|5544.1|5538.1|5543.1|5537.1|1
1615789320000|2021-03-15 06:22:00|5534.1|5528.1|5535.5|5529.5|5535.5|5529.5|5534.1|5528.1|6
1615801960000|2021-03-15 09:52:40|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.2|5537.2|0
1615801980000|2021-03-15 09:53:00|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|0
1615789330000|2021-03-15 06:22:10|5536|5530|5535.1|5529.1|5536|5530|5535.1|5529.1|2
1615801990000|2021-03-15 09:53:10|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|1
1615802020000|2021-03-15 09:53:40|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|1
1615789350000|2021-03-15 06:22:30|5535.5|5529.5|5535.1|5529.1|5535.5|5529.5|5535.1|5529.1|0
1615802040000|2021-03-15 09:54:00|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|1
1615802060000|2021-03-15 09:54:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|3
1615789360000|2021-03-15 06:22:40|5535|5529|5535.1|5529.1|5535.1|5529.1|5535|5529|0
1615802070000|2021-03-15 09:54:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615802080000|2021-03-15 09:54:40|||||||||1
1615789370000|2021-03-15 06:22:50|5535|5529|5534.6|5528.6|5535|5529|5534.6|5528.6|1
1615802090000|2021-03-15 09:54:50|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|0
1615789380000|2021-03-15 06:23:00|5534.5|5528.5|5533.1|5527.1|5534.5|5528.5|5533.1|5527.1|5
1615802110000|2021-03-15 09:55:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615802120000|2021-03-15 09:55:20|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5543.7|5537.7|3
1615789390000|2021-03-15 06:23:10|5533|5527|5533|5527|5533|5527|5533|5527|0
1615802180000|2021-03-15 09:56:20|5543.6|5537.6|5543.1|5537.1|5543.6|5537.6|5543.1|5537.1|5
1615802190000|2021-03-15 09:56:30|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.2|5537.2|0
1615789400000|2021-03-15 06:23:20|5533.1|5527.1|5533.5|5527.5|5533.5|5527.5|5533.1|5527.1|0
1615802210000|2021-03-15 09:56:50|||||||||2
1615789410000|2021-03-15 06:23:30|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|0
1615802240000|2021-03-15 09:57:20|5544.6|5538.6|5544.6|5538.6|5544.7|5538.7|5544.6|5538.6|1
1615789420000|2021-03-15 06:23:40|5533.5|5527.5|5533.1|5527.1|5533.6|5527.6|5533.1|5527.1|0
1615802270000|2021-03-15 09:57:50|5544.1|5538.1|5543.1|5537.1|5544.1|5538.1|5543.1|5537.1|2
1615802280000|2021-03-15 09:58:00|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|7
1615789430000|2021-03-15 06:23:50|||||||||1
1615802290000|2021-03-15 09:58:10|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615789440000|2021-03-15 06:24:00|5533.5|5527.5|5533.1|5527.1|5533.5|5527.5|5533.1|5527.1|2
1615802300000|2021-03-15 09:58:20|5539.2|5533.2|5539.6|5533.6|5539.6|5533.6|5539.2|5533.2|18
1615789450000|2021-03-15 06:24:10|5533.5|5527.5|5533.1|5527.1|5533.5|5527.5|5533.1|5527.1|0
1615802310000|2021-03-15 09:58:30|||||||||1
1615789460000|2021-03-15 06:24:20|5533.5|5527.5|5533.6|5527.6|5533.6|5527.6|5533.5|5527.5|0
1615802320000|2021-03-15 09:58:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5
1615802330000|2021-03-15 09:58:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615789470000|2021-03-15 06:24:30|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615802350000|2021-03-15 09:59:10|5539.2|5533.2|5538.6|5532.6|5539.2|5533.2|5538.6|5532.6|1
1615802360000|2021-03-15 09:59:20|5539.1|5533.1|5539.2|5533.2|5539.2|5533.2|5539.1|5533.1|0
1615789480000|2021-03-15 06:24:40|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|10
1615802370000|2021-03-15 09:59:30|5539.1|5533.1|5540.1|5534.1|5540.1|5534.1|5539.1|5533.1|1
1615802380000|2021-03-15 09:59:40|5539.1|5533.1|5539.6|5533.6|5539.6|5533.6|5539.1|5533.1|0
1615789490000|2021-03-15 06:24:50|5535.5|5529.5|5536.1|5530.1|5536.1|5530.1|5535.5|5529.5|0
1615802390000|2021-03-15 09:59:50|5540.1|5534.1|5539.2|5533.2|5540.6|5534.6|5539.2|5533.2|0
1615802410000|2021-03-15 10:00:10|5540.1|5534.1|5539.7|5533.7|5540.1|5534.1|5539.6|5533.6|2
1615802420000|2021-03-15 10:00:20|5540.1|5534.1|5539.7|5533.7|5540.2|5534.2|5539.7|5533.7|0
1615789500000|2021-03-15 06:25:00|5535.6|5529.6|5533.5|5527.5|5535.6|5529.6|5533.5|5527.5|5
1615802430000|2021-03-15 10:00:30|5534.5|5528.5|5534.7|5528.7|5535.2|5529.2|5534.1|5528.1|73
1615802440000|2021-03-15 10:00:40|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|1
1615789510000|2021-03-15 06:25:10|5534|5528|5534.5|5528.5|5534.5|5528.5|5534|5528|1
1615802470000|2021-03-15 10:01:10|5535.2|5529.2|5534.7|5528.7|5535.7|5529.7|5534.7|5528.7|1
1615802480000|2021-03-15 10:01:20|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615789520000|2021-03-15 06:25:20|5534|5528|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|0
1615802490000|2021-03-15 10:01:30|||||||||4
1615802510000|2021-03-15 10:01:50|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615789530000|2021-03-15 06:25:30|5534|5528|5534|5528|5534|5528|5534|5528|0
1615802520000|2021-03-15 10:02:00|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|1
1615802530000|2021-03-15 10:02:10|5536.2|5530.2|5536.7|5530.7|5536.7|5530.7|5536.2|5530.2|2
1615789540000|2021-03-15 06:25:40|5533.5|5527.5|5534|5528|5534.5|5528.5|5533.5|5527.5|1
1615802580000|2021-03-15 10:03:00|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|0
1615802590000|2021-03-15 10:03:10|5536.1|5530.1|5535.7|5529.7|5536.1|5530.1|5535.7|5529.7|12
1615789550000|2021-03-15 06:25:50|5535|5529|5535|5529|5535|5529|5535|5529|1
1615802600000|2021-03-15 10:03:20|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|1
1615802620000|2021-03-15 10:03:40|||||||||1
1615789560000|2021-03-15 06:26:00|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|0
1615802640000|2021-03-15 10:04:00|5536.6|5530.6|5536.6|5530.6|5536.7|5530.7|5536.6|5530.6|8
1615802650000|2021-03-15 10:04:10|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|0
1615789570000|2021-03-15 06:26:10|5534|5528|5534|5528|5534|5528|5534|5528|3
1615802690000|2021-03-15 10:04:50|5537.2|5531.2|5536.2|5530.2|5537.2|5531.2|5536.2|5530.2|2
1615802700000|2021-03-15 10:05:00|5535.2|5529.2|5533.7|5527.7|5535.2|5529.2|5533.7|5527.7|17
1615789590000|2021-03-15 06:26:30|5534.5|5528.5|5535|5529|5535|5529|5534.5|5528.5|13
1615802710000|2021-03-15 10:05:10|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1615802740000|2021-03-15 10:05:40|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1615789610000|2021-03-15 06:26:50|5535.5|5529.5|5537.1|5531.1|5537.1|5531.1|5535.5|5529.5|2
1615802760000|2021-03-15 10:06:00|||||||||1
1615802780000|2021-03-15 10:06:20|5532.2|5526.2|5533.2|5527.2|5533.2|5527.2|5532.2|5526.2|2
1615802790000|2021-03-15 10:06:30|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|0
1615789620000|2021-03-15 06:27:00|5537|5531|5537.6|5531.6|5538|5532|5537|5531|2
1615802800000|2021-03-15 10:06:40|5533.2|5527.2|5532.6|5526.6|5533.2|5527.2|5532.6|5526.6|2
1615802810000|2021-03-15 10:06:50|5532.2|5526.2|5533.2|5527.2|5533.2|5527.2|5532.2|5526.2|1
1615789630000|2021-03-15 06:27:10|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|3
1615802820000|2021-03-15 10:07:00|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|6
1615789640000|2021-03-15 06:27:20|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|2
1615802830000|2021-03-15 10:07:10|5534.1|5528.1|5534.2|5528.2|5534.2|5528.2|5534.1|5528.1|0
1615789660000|2021-03-15 06:27:40|5536.5|5530.5|5536.1|5530.1|5537.1|5531.1|5536.1|5530.1|0
1615802840000|2021-03-15 10:07:20|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|0
1615789670000|2021-03-15 06:27:50|5537.1|5531.1|5536|5530|5537.1|5531.1|5535.5|5529.5|3
1615802870000|2021-03-15 10:07:50|5534.1|5528.1|5534.2|5528.2|5534.2|5528.2|5534.1|5528.1|3
1615789690000|2021-03-15 06:28:10|5537|5531|5537.5|5531.5|5537.5|5531.5|5537|5531|8
1615802890000|2021-03-15 10:08:10|5534.1|5528.1|5533.1|5527.1|5534.1|5528.1|5533.1|5527.1|1
1615802900000|2021-03-15 10:08:20|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1615789700000|2021-03-15 06:28:20|||||||||12
1615802910000|2021-03-15 10:08:30|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|2
1615802920000|2021-03-15 10:08:40|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.6|5526.6|0
1615789720000|2021-03-15 06:28:40|5537|5531|5536.5|5530.5|5537|5531|5536.5|5530.5|2
1615802940000|2021-03-15 10:09:00|5532.2|5526.2|5532.6|5526.6|5532.6|5526.6|5532.2|5526.2|0
1615802950000|2021-03-15 10:09:10|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.6|5526.6|3
1615802970000|2021-03-15 10:09:30|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1615789730000|2021-03-15 06:28:50|5537|5531|5537|5531|5537|5531|5536.5|5530.5|0
1615803010000|2021-03-15 10:10:10|5533.7|5527.7|5534.2|5528.2|5534.2|5528.2|5533.7|5527.7|0
1615789740000|2021-03-15 06:29:00|5536.5|5530.5|5534|5528|5536.5|5530.5|5534|5528|5
1615803040000|2021-03-15 10:10:40|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|8
1615803050000|2021-03-15 10:10:50|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|1
1615789750000|2021-03-15 06:29:10|5533.5|5527.5|5534|5528|5534|5528|5533.5|5527.5|1
1615803070000|2021-03-15 10:11:10|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|1
1615803100000|2021-03-15 10:11:40|5534.7|5528.7|5534.6|5528.6|5535.1|5529.1|5534.2|5528.2|4
1615789760000|2021-03-15 06:29:20|5534.5|5528.5|5534|5528|5534.5|5528.5|5534|5528|0
1615803110000|2021-03-15 10:11:50|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615803120000|2021-03-15 10:12:00|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|7
1615789770000|2021-03-15 06:29:30|5533.5|5527.5|5534|5528|5534|5528|5533.5|5527.5|0
1615803130000|2021-03-15 10:12:10|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|48
1615803150000|2021-03-15 10:12:30|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1615789780000|2021-03-15 06:29:40|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|2
1615803190000|2021-03-15 10:13:10|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|1
1615789800000|2021-03-15 06:30:00|5533.4|5527.4|5534|5528|5534|5528|5533.4|5527.4|3
1615803210000|2021-03-15 10:13:30|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|0
1615803220000|2021-03-15 10:13:40|||||||||1
1615789810000|2021-03-15 06:30:10|5533.5|5527.5|5532.5|5526.5|5533.5|5527.5|5532.5|5526.5|1
1615803230000|2021-03-15 10:13:50|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|0
1615789820000|2021-03-15 06:30:20|5532|5526|5532|5526|5532|5526|5532|5526|2
1615803240000|2021-03-15 10:14:00|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.1|5529.1|1
1615789830000|2021-03-15 06:30:30|5531.5|5525.5|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|1
1615803250000|2021-03-15 10:14:10|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|0
1615803260000|2021-03-15 10:14:20|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|1
1615789850000|2021-03-15 06:30:50|5531.5|5525.5|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|6
1615803290000|2021-03-15 10:14:50|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.6|5529.6|2
1615803300000|2021-03-15 10:15:00|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|1
1615789860000|2021-03-15 06:31:00|5532.4|5526.4|5532.9|5526.9|5532.9|5526.9|5532.4|5526.4|0
1615803320000|2021-03-15 10:15:20|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|2
1615803340000|2021-03-15 10:15:40|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.6|5529.6|1
1615789870000|2021-03-15 06:31:10|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.9|5526.9|0
1615803360000|2021-03-15 10:16:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1615803370000|2021-03-15 10:16:10|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|1
1615789880000|2021-03-15 06:31:20|5533|5527|5532.9|5526.9|5533|5527|5532.9|5526.9|0
1615803390000|2021-03-15 10:16:30|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.6|5529.6|0
1615803400000|2021-03-15 10:16:40|5536.1|5530.1|5537.1|5531.1|5537.1|5531.1|5536.1|5530.1|2
1615789890000|2021-03-15 06:31:30|5533|5527|5533.9|5527.9|5533.9|5527.9|5533|5527|1
1615803420000|2021-03-15 10:17:00|5536.6|5530.6|5537.6|5531.6|5537.6|5531.6|5536.6|5530.6|9
1615803430000|2021-03-15 10:17:10|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1615789900000|2021-03-15 06:31:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1615803440000|2021-03-15 10:17:20|||||||||2
1615803450000|2021-03-15 10:17:30|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|6
1615789910000|2021-03-15 06:31:50|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|1
1615803460000|2021-03-15 10:17:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|1
1615803470000|2021-03-15 10:17:50|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|4
1615789920000|2021-03-15 06:32:00|5534.4|5528.4|5533.9|5527.9|5534.4|5528.4|5533.4|5527.4|8
1615803480000|2021-03-15 10:18:00|||||||||1
1615803520000|2021-03-15 10:18:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.1|5532.1|1
1615789950000|2021-03-15 06:32:30|5534.4|5528.4|5533.9|5527.9|5534.4|5528.4|5533.9|5527.9|1
1615803570000|2021-03-15 10:19:30|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1615803580000|2021-03-15 10:19:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|1
1615789960000|2021-03-15 06:32:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615803610000|2021-03-15 10:20:10|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1615803620000|2021-03-15 10:20:20|5536.2|5530.2|5534.7|5528.7|5536.2|5530.2|5534.7|5528.7|25
1615789970000|2021-03-15 06:32:50|5533.9|5527.9|5535.9|5529.9|5536.4|5530.4|5533.9|5527.9|2
1615803660000|2021-03-15 10:21:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|1
1615789980000|2021-03-15 06:33:00|5536.4|5530.4|5536.9|5530.9|5536.9|5530.9|5536.4|5530.4|0
1615803670000|2021-03-15 10:21:10|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1615803680000|2021-03-15 10:21:20|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|2
1615789990000|2021-03-15 06:33:10|5535.9|5529.9|5536.4|5530.4|5536.9|5530.9|5535.9|5529.9|1
1615803690000|2021-03-15 10:21:30|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|0
1615803710000|2021-03-15 10:21:50|5537.1|5531.1|5538.1|5532.1|5538.1|5532.1|5537.1|5531.1|7
1615790000000|2021-03-15 06:33:20|5536.9|5530.9|5535.9|5529.9|5536.9|5530.9|5535.5|5529.5|2
1615803720000|2021-03-15 10:22:00|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|0
1615803770000|2021-03-15 10:22:50|5539.6|5533.6|5540.1|5534.1|5541.1|5535.1|5539.6|5533.6|4
1615790020000|2021-03-15 06:33:40|5536.4|5530.4|5533.9|5527.9|5536.4|5530.4|5533.9|5527.9|11
1615803780000|2021-03-15 10:23:00|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|2
1615803800000|2021-03-15 10:23:20|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615790030000|2021-03-15 06:33:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|2
1615803830000|2021-03-15 10:23:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|4
1615803840000|2021-03-15 10:24:00|5542.1|5536.1|5541.6|5535.6|5542.1|5536.1|5541.6|5535.6|1
1615803850000|2021-03-15 10:24:10|5541.7|5535.7|5542.1|5536.1|5542.1|5536.1|5541.7|5535.7|0
1615790040000|2021-03-15 06:34:00|5536.4|5530.4|5537.9|5531.9|5537.9|5531.9|5535.9|5529.9|20
1615803860000|2021-03-15 10:24:20|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1615790050000|2021-03-15 06:34:10|5537.4|5531.4|5537.9|5531.9|5537.9|5531.9|5537.4|5531.4|0
1615803870000|2021-03-15 10:24:30|||||||||4
1615803880000|2021-03-15 10:24:40|5542.7|5536.7|5543.6|5537.6|5544.1|5538.1|5542.7|5536.7|3
1615790060000|2021-03-15 06:34:20|5536.3|5530.3|5535.8|5529.8|5536.3|5530.3|5535.8|5529.8|13
1615803890000|2021-03-15 10:24:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|1
1615790070000|2021-03-15 06:34:30|5536.3|5530.3|5538.3|5532.3|5538.3|5532.3|5536.3|5530.3|21
1615803900000|2021-03-15 10:25:00|5548.6|5542.6|5549.6|5543.6|5550.6|5544.6|5548.6|5542.6|27
1615803910000|2021-03-15 10:25:10|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|1
1615790080000|2021-03-15 06:34:40|5538.4|5532.4|5536.8|5530.8|5538.8|5532.8|5536.8|5530.8|10
1615803920000|2021-03-15 10:25:20|5549.2|5543.2|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|4
1615803930000|2021-03-15 10:25:30|5549.1|5543.1|5550.1|5544.1|5550.6|5544.6|5549.1|5543.1|4
1615790090000|2021-03-15 06:34:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|8
1615803950000|2021-03-15 10:25:50|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|75
1615803990000|2021-03-15 10:26:30|5549.2|5543.2|5548.6|5542.6|5549.2|5543.2|5548.6|5542.6|2
1615790100000|2021-03-15 06:35:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|12
1615804000000|2021-03-15 10:26:40|5548.1|5542.1|5553.1|5547.1|5555.9|5549.9|5548.1|5542.1|77
1615790110000|2021-03-15 06:35:10|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5538.3|5532.3|11
1615804010000|2021-03-15 10:26:50|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|4
1615790130000|2021-03-15 06:35:30|5538.7|5532.7|5537.7|5531.7|5538.7|5532.7|5537.7|5531.7|6
1615804020000|2021-03-15 10:27:00|5553.1|5547.1|5552.6|5546.6|5553.1|5547.1|5552.6|5546.6|1
1615790140000|2021-03-15 06:35:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|11
1615804040000|2021-03-15 10:27:20|5552.1|5546.1|5551.7|5545.7|5552.1|5546.1|5551.7|5545.7|8
1615790150000|2021-03-15 06:35:50|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|3
1615804050000|2021-03-15 10:27:30|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|78
1615790160000|2021-03-15 06:36:00|5537.8|5531.8|5537.7|5531.7|5537.8|5531.8|5537.7|5531.7|5
1615804060000|2021-03-15 10:27:40|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|0
1615790170000|2021-03-15 06:36:10|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|1
1615804070000|2021-03-15 10:27:50|5551.1|5545.1|5551.1|5545.1|5551.6|5545.6|5551.1|5545.1|2
1615804080000|2021-03-15 10:28:00|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|4
1615790180000|2021-03-15 06:36:20|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|1
1615804100000|2021-03-15 10:28:20|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5550.6|5544.6|0
1615804110000|2021-03-15 10:28:30|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|0
1615790210000|2021-03-15 06:36:50|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|1
1615804120000|2021-03-15 10:28:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615804130000|2021-03-15 10:28:50|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|3
1615790220000|2021-03-15 06:37:00|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|1
1615804140000|2021-03-15 10:29:00|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|1
1615804150000|2021-03-15 10:29:10|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|0
1615790240000|2021-03-15 06:37:20|||||||||1
1615804160000|2021-03-15 10:29:20|5549.6|5543.6|5551.1|5545.1|5551.1|5545.1|5549.1|5543.1|5
1615804170000|2021-03-15 10:29:30|5551.6|5545.6|5551.6|5545.6|5552.1|5546.1|5551.6|5545.6|1
1615790280000|2021-03-15 06:38:00|5536.3|5530.3|5536.3|5530.3|5536.8|5530.8|5535.8|5529.8|3
1615804180000|2021-03-15 10:29:40|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5551.1|5545.1|1
1615804190000|2021-03-15 10:29:50|5552.5|5546.5|5551.6|5545.6|5552.5|5546.5|5551.6|5545.6|3
1615790290000|2021-03-15 06:38:10|5535.8|5529.8|5534.8|5528.8|5535.8|5529.8|5534.3|5528.3|15
1615804200000|2021-03-15 10:30:00|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5551.1|5545.1|1
1615804230000|2021-03-15 10:30:30|5551.1|5545.1|5550.6|5544.6|5551.1|5545.1|5550.6|5544.6|2
1615790310000|2021-03-15 06:38:30|||||||||2
1615804260000|2021-03-15 10:31:00|5551.1|5545.1|5550.1|5544.1|5551.1|5545.1|5550.1|5544.1|2
1615804280000|2021-03-15 10:31:20|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|1
1615790320000|2021-03-15 06:38:40|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615804290000|2021-03-15 10:31:30|5550.6|5544.6|5550.1|5544.1|5550.6|5544.6|5550.1|5544.1|1
1615804300000|2021-03-15 10:31:40|5549.6|5543.6|5549.1|5543.1|5549.6|5543.6|5549.1|5543.1|2
1615790330000|2021-03-15 06:38:50|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|0
1615804310000|2021-03-15 10:31:50|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|4
1615804320000|2021-03-15 10:32:00|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.1|5543.1|3
1615790340000|2021-03-15 06:39:00|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|1
1615804330000|2021-03-15 10:32:10|5550.1|5544.1|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|3
1615804370000|2021-03-15 10:32:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1615790360000|2021-03-15 06:39:20|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|1
1615804380000|2021-03-15 10:33:00|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|0
1615804390000|2021-03-15 10:33:10|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|3
1615790370000|2021-03-15 06:39:30|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|1
1615804400000|2021-03-15 10:33:20|5548.1|5542.1|5549.1|5543.1|5549.1|5543.1|5548.1|5542.1|1
1615804440000|2021-03-15 10:34:00|5549.6|5543.6|5551.6|5545.6|5551.6|5545.6|5549.6|5543.6|2
1615790380000|2021-03-15 06:39:40|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|0
1615804450000|2021-03-15 10:34:10|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1615804480000|2021-03-15 10:34:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1615790390000|2021-03-15 06:39:50|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1615804490000|2021-03-15 10:34:50|5549.6|5543.6|5550.6|5544.6|5550.6|5544.6|5549.6|5543.6|0
1615804500000|2021-03-15 10:35:00|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1615804510000|2021-03-15 10:35:10|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|0
1615790400000|2021-03-15 06:40:00|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1615804520000|2021-03-15 10:35:20|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1615804530000|2021-03-15 10:35:30|5550.6|5544.6|5550.1|5544.1|5550.6|5544.6|5550.1|5544.1|0
1615790410000|2021-03-15 06:40:10|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|1
1615804540000|2021-03-15 10:35:40|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|2
1615804560000|2021-03-15 10:36:00|5550.6|5544.6|5550.5|5544.5|5550.6|5544.6|5550.5|5544.5|0
1615790420000|2021-03-15 06:40:20|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|1
1615804570000|2021-03-15 10:36:10|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|0
1615804590000|2021-03-15 10:36:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615790430000|2021-03-15 06:40:30|5534.3|5528.3|5533.8|5527.8|5534.3|5528.3|5533.8|5527.8|1
1615804620000|2021-03-15 10:37:00|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|2
1615804630000|2021-03-15 10:37:10|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615790450000|2021-03-15 06:40:50|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|0
1615804640000|2021-03-15 10:37:20|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|7
1615804650000|2021-03-15 10:37:30|5551|5545|5552.6|5546.6|5552.6|5546.6|5551|5545|2
1615790460000|2021-03-15 06:41:00|5534.3|5528.3|5532.8|5526.8|5534.3|5528.3|5532.8|5526.8|3
1615804660000|2021-03-15 10:37:40|5552.5|5546.5|5552.6|5546.6|5552.6|5546.6|5552.5|5546.5|0
1615804680000|2021-03-15 10:38:00|5552.5|5546.5|5552.5|5546.5|5552.6|5546.6|5552.1|5546.1|1
1615790480000|2021-03-15 06:41:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|4
1615804700000|2021-03-15 10:38:20|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|0
1615804720000|2021-03-15 10:38:40|5553|5547|5553|5547|5553|5547|5553|5547|1
1615790490000|2021-03-15 06:41:30|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|3
1615804730000|2021-03-15 10:38:50|5554.6|5548.6|5553.6|5547.6|5554.6|5548.6|5553.6|5547.6|4
1615804740000|2021-03-15 10:39:00|5553.5|5547.5|5552.6|5546.6|5553.5|5547.5|5551.6|5545.6|7
1615790500000|2021-03-15 06:41:40|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|0
1615804750000|2021-03-15 10:39:10|||||||||1
1615804760000|2021-03-15 10:39:20|5553.1|5547.1|5553.1|5547.1|5554|5548|5553.1|5547.1|2
1615790510000|2021-03-15 06:41:50|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|0
1615804770000|2021-03-15 10:39:30|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615790520000|2021-03-15 06:42:00|5531.8|5525.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|4
1615804800000|2021-03-15 10:40:00|5554.6|5548.6|5553.6|5547.6|5554.6|5548.6|5553.6|5547.6|0
1615804810000|2021-03-15 10:40:10|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|2
1615790530000|2021-03-15 06:42:10|5533.2|5527.2|5534.8|5528.8|5534.8|5528.8|5533.2|5527.2|1
1615804830000|2021-03-15 10:40:30|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|2
1615804840000|2021-03-15 10:40:40|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|2
1615790540000|2021-03-15 06:42:20|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1615804860000|2021-03-15 10:41:00|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|2
1615804870000|2021-03-15 10:41:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|1
1615790560000|2021-03-15 06:42:40|5534.2|5528.2|5532.8|5526.8|5534.2|5528.2|5532.8|5526.8|3
1615804900000|2021-03-15 10:41:40|||||||||1
1615804920000|2021-03-15 10:42:00|5553.6|5547.6|5554|5548|5554|5548|5553.6|5547.6|1
1615790570000|2021-03-15 06:42:50|||||||||1
1615804930000|2021-03-15 10:42:10|5553.6|5547.6|5553.6|5547.6|5554|5548|5553.6|5547.6|0
1615804970000|2021-03-15 10:42:50|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|1
1615790580000|2021-03-15 06:43:00|5533.2|5527.2|5532.8|5526.8|5533.2|5527.2|5532.8|5526.8|1
1615804980000|2021-03-15 10:43:00|5553.6|5547.6|5553.6|5547.6|5554.6|5548.6|5553.6|5547.6|1
1615790590000|2021-03-15 06:43:10|5532.2|5526.2|5531.8|5525.8|5532.2|5526.2|5531.3|5525.3|3
1615805000000|2021-03-15 10:43:20|5554|5548|5553.6|5547.6|5554|5548|5553.6|5547.6|1
1615805040000|2021-03-15 10:44:00|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615790600000|2021-03-15 06:43:20|5532.2|5526.2|5532.3|5526.3|5532.3|5526.3|5532.2|5526.2|0
1615805050000|2021-03-15 10:44:10|5553|5547|5553.1|5547.1|5553.1|5547.1|5553|5547|0
1615805090000|2021-03-15 10:44:50|5553|5547|5552.1|5546.1|5553|5547|5552.1|5546.1|2
1615790610000|2021-03-15 06:43:30|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|2
1615805120000|2021-03-15 10:45:20|||||||||1
1615805140000|2021-03-15 10:45:40|5552|5546|5551.6|5545.6|5552|5546|5551.1|5545.1|4
1615790620000|2021-03-15 06:43:40|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615805150000|2021-03-15 10:45:50|5551.1|5545.1|5553.1|5547.1|5553.1|5547.1|5551.1|5545.1|4
1615805160000|2021-03-15 10:46:00|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|1
1615790640000|2021-03-15 06:44:00|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615805170000|2021-03-15 10:46:10|5553.1|5547.1|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|0
1615805190000|2021-03-15 10:46:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615790650000|2021-03-15 06:44:10|5532.7|5526.7|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|1
1615805200000|2021-03-15 10:46:40|5552.6|5546.6|5553.1|5547.1|5553.1|5547.1|5552.6|5546.6|0
1615805220000|2021-03-15 10:47:00|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615790670000|2021-03-15 06:44:30|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|1
1615805290000|2021-03-15 10:48:10|5554|5548|5554|5548|5554|5548|5554|5548|0
1615805330000|2021-03-15 10:48:50|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615790680000|2021-03-15 06:44:40|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5531.8|5525.8|1
1615805350000|2021-03-15 10:49:10|5554|5548|5554|5548|5554|5548|5554|5548|0
1615805360000|2021-03-15 10:49:20|5554.1|5548.1|5555.6|5549.6|5555.6|5549.6|5554.1|5548.1|2
1615790690000|2021-03-15 06:44:50|5533.2|5527.2|5533.8|5527.8|5533.8|5527.8|5533.2|5527.2|3
1615805370000|2021-03-15 10:49:30|5555.1|5549.1|5555|5549|5555.1|5549.1|5555|5549|0
1615805380000|2021-03-15 10:49:40|5555.1|5549.1|5555|5549|5555.1|5549.1|5555|5549|0
1615790700000|2021-03-15 06:45:00|5534.2|5528.2|5534.8|5528.8|5534.8|5528.8|5534.2|5528.2|0
1615805390000|2021-03-15 10:49:50|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|2
1615805410000|2021-03-15 10:50:10|5554.5|5548.5|5554.6|5548.6|5554.6|5548.6|5554.5|5548.5|6
1615790720000|2021-03-15 06:45:20|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|2
1615805480000|2021-03-15 10:51:20|5555|5549|5554.5|5548.5|5555|5549|5554.5|5548.5|1
1615805500000|2021-03-15 10:51:40|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1615790730000|2021-03-15 06:45:30|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|0
1615805510000|2021-03-15 10:51:50|5555|5549|5554.6|5548.6|5555|5549|5554.6|5548.6|1
1615805520000|2021-03-15 10:52:00|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|2
1615790740000|2021-03-15 06:45:40|||||||||1
1615805530000|2021-03-15 10:52:10|5555.6|5549.6|5556|5550|5556|5550|5555.5|5549.5|0
1615805550000|2021-03-15 10:52:30|5556.5|5550.5|5556.5|5550.5|5557.5|5551.5|5556.1|5550.1|4
1615790760000|2021-03-15 06:46:00|5537.3|5531.3|5537.7|5531.7|5537.7|5531.7|5537.3|5531.3|0
1615805560000|2021-03-15 10:52:40|5556.1|5550.1|5557.5|5551.5|5557.5|5551.5|5556|5550|1
1615805570000|2021-03-15 10:52:50|5557|5551|5557.5|5551.5|5557.5|5551.5|5556.1|5550.1|2
1615790770000|2021-03-15 06:46:10|5537.2|5531.2|5536.8|5530.8|5537.2|5531.2|5536.8|5530.8|0
1615805580000|2021-03-15 10:53:00|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|2
1615805590000|2021-03-15 10:53:10|5556.1|5550.1|5556.6|5550.6|5556.6|5550.6|5556.1|5550.1|1
1615790800000|2021-03-15 06:46:40|5536.3|5530.3|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|1
1615805610000|2021-03-15 10:53:30|5556.5|5550.5|5556.1|5550.1|5556.5|5550.5|5556.1|5550.1|0
1615805620000|2021-03-15 10:53:40|5556|5550|5556.1|5550.1|5556.5|5550.5|5556|5550|2
1615790810000|2021-03-15 06:46:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615805630000|2021-03-15 10:53:50|5556|5550|5556|5550|5556.5|5550.5|5555.5|5549.5|5
1615805640000|2021-03-15 10:54:00|5555.6|5549.6|5555.5|5549.5|5556|5550|5555.5|5549.5|2
1615790820000|2021-03-15 06:47:00|5537.8|5531.8|5538.7|5532.7|5538.8|5532.8|5537.8|5531.8|2
1615805650000|2021-03-15 10:54:10|5556|5550|5557.5|5551.5|5557.5|5551.5|5556|5550|2
1615805660000|2021-03-15 10:54:20|5557.6|5551.6|5557.5|5551.5|5557.6|5551.6|5557.5|5551.5|0
1615790830000|2021-03-15 06:47:10|5539.2|5533.2|5538.3|5532.3|5539.2|5533.2|5538.3|5532.3|0
1615805670000|2021-03-15 10:54:30|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|0
1615805680000|2021-03-15 10:54:40|5557.6|5551.6|5557.5|5551.5|5557.6|5551.6|5557.5|5551.5|0
1615790840000|2021-03-15 06:47:20|5538.8|5532.8|5538.2|5532.2|5539.2|5533.2|5537.8|5531.8|3
1615805690000|2021-03-15 10:54:50|5557|5551|5556.6|5550.6|5557|5551|5556.5|5550.5|4
1615790850000|2021-03-15 06:47:30|5538.7|5532.7|5537.8|5531.8|5538.7|5532.7|5537.8|5531.8|2
1615805700000|2021-03-15 10:55:00|5556.1|5550.1|5556.6|5550.6|5557|5551|5556.1|5550.1|3
1615805710000|2021-03-15 10:55:10|5556.5|5550.5|5556|5550|5556.5|5550.5|5556|5550|0
1615790860000|2021-03-15 06:47:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615805720000|2021-03-15 10:55:20|5556.5|5550.5|5556.5|5550.5|5556.6|5550.6|5556.5|5550.5|1
1615805750000|2021-03-15 10:55:50|5555|5549|5554.6|5548.6|5555|5549|5554.5|5548.5|13
1615790870000|2021-03-15 06:47:50|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|2
1615805760000|2021-03-15 10:56:00|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|0
1615805770000|2021-03-15 10:56:10|5554.6|5548.6|5554.5|5548.5|5554.6|5548.6|5554.5|5548.5|0
1615790890000|2021-03-15 06:48:10|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|2
1615805810000|2021-03-15 10:56:50|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1615805820000|2021-03-15 10:57:00|5555|5549|5556|5550|5556|5550|5555|5549|2
1615790900000|2021-03-15 06:48:20|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|3
1615805830000|2021-03-15 10:57:10|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|5
1615805860000|2021-03-15 10:57:40|5556|5550|5556|5550|5556|5550|5556|5550|1
1615790910000|2021-03-15 06:48:30|5540.7|5534.7|5540.7|5534.7|5541.7|5535.7|5540.3|5534.3|6
1615805870000|2021-03-15 10:57:50|5555|5549|5555|5549|5555.5|5549.5|5555|5549|2
1615805890000|2021-03-15 10:58:10|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1615790920000|2021-03-15 06:48:40|5540.8|5534.8|5541.7|5535.7|5541.7|5535.7|5540.7|5534.7|2
1615805900000|2021-03-15 10:58:20|5555|5549|5555|5549|5555|5549|5555|5549|0
1615805910000|2021-03-15 10:58:30|5555.5|5549.5|5555|5549|5555.5|5549.5|5555|5549|3
1615790940000|2021-03-15 06:49:00|5541.2|5535.2|5540.2|5534.2|5541.2|5535.2|5540.2|5534.2|1
1615805920000|2021-03-15 10:58:40|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1615805930000|2021-03-15 10:58:50|5556|5550|5556|5550|5556|5550|5556|5550|0
1615790950000|2021-03-15 06:49:10|5540.7|5534.7|5540.2|5534.2|5540.7|5534.7|5540.2|5534.2|1
1615805950000|2021-03-15 10:59:10|5556.5|5550.5|5557|5551|5557|5551|5556.5|5550.5|1
1615805960000|2021-03-15 10:59:20|5556|5550|5556|5550|5556|5550|5556|5550|1
1615790960000|2021-03-15 06:49:20|5539.7|5533.7|5538.7|5532.7|5539.7|5533.7|5538.7|5532.7|4
1615805970000|2021-03-15 10:59:30|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615805980000|2021-03-15 10:59:40|5556.1|5550.1|5556|5550|5556.1|5550.1|5556|5550|0
1615790970000|2021-03-15 06:49:30|5538.2|5532.2|5537.8|5531.8|5538.2|5532.2|5537.2|5531.2|1
1615805990000|2021-03-15 10:59:50|5555.9|5549.9|5555.5|5549.5|5555.9|5549.9|5555|5549|1
1615790980000|2021-03-15 06:49:40|5538.2|5532.2|5538.7|5532.7|5538.7|5532.7|5537.8|5531.8|1
1615806000000|2021-03-15 11:00:00|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|1
1615806010000|2021-03-15 11:00:10|5556|5550|5555|5549|5556|5550|5555|5549|1
1615790990000|2021-03-15 06:49:50|5539.2|5533.2|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|0
1615806020000|2021-03-15 11:00:20|5554|5548|5554|5548|5554|5548|5554|5548|3
1615806030000|2021-03-15 11:00:30|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|1
1615806050000|2021-03-15 11:00:50|5554|5548|5554|5548|5554|5548|5554|5548|0
1615806060000|2021-03-15 11:01:00|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554|5548|2
1615791000000|2021-03-15 06:50:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615806090000|2021-03-15 11:01:30|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|2
1615806100000|2021-03-15 11:01:40|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1615791010000|2021-03-15 06:50:10|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1615806110000|2021-03-15 11:01:50|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|2
1615806130000|2021-03-15 11:02:10|5553.1|5547.1|5553.5|5547.5|5553.5|5547.5|5553.1|5547.1|5
1615791030000|2021-03-15 06:50:30|5538.8|5532.8|5539.7|5533.7|5539.7|5533.7|5538.8|5532.8|1
1615806140000|2021-03-15 11:02:20|5553|5547|5553|5547|5553|5547|5553|5547|0
1615806150000|2021-03-15 11:02:30|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|0
1615791040000|2021-03-15 06:50:40|5539.8|5533.8|5540.7|5534.7|5540.7|5534.7|5539.8|5533.8|1
1615806160000|2021-03-15 11:02:40|5553|5547|5552.5|5546.5|5553|5547|5552.5|5546.5|0
1615806170000|2021-03-15 11:02:50|5552.1|5546.1|5553.5|5547.5|5553.5|5547.5|5552.1|5546.1|2
1615791050000|2021-03-15 06:50:50|5540.8|5534.8|5541.7|5535.7|5541.7|5535.7|5540.8|5534.8|0
1615806180000|2021-03-15 11:03:00|||||||||1
1615806200000|2021-03-15 11:03:20|5553|5547|5553.5|5547.5|5553.5|5547.5|5553|5547|1
1615791060000|2021-03-15 06:51:00|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|0
1615806210000|2021-03-15 11:03:30|5554.5|5548.5|5555.5|5549.5|5555.5|5549.5|5554.5|5548.5|0
1615791070000|2021-03-15 06:51:10|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615806230000|2021-03-15 11:03:50|5555|5549|5555|5549|5555|5549|5555|5549|0
1615806240000|2021-03-15 11:04:00|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|1
1615791080000|2021-03-15 06:51:20|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|2
1615806260000|2021-03-15 11:04:20|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|1
1615791090000|2021-03-15 06:51:30|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|2
1615806280000|2021-03-15 11:04:40|5557|5551|5557|5551|5557|5551|5557|5551|0
1615791110000|2021-03-15 06:51:50|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615806300000|2021-03-15 11:05:00|5557.1|5551.1|5558|5552|5558|5552|5557.1|5551.1|1
1615791120000|2021-03-15 06:52:00|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|1
1615806310000|2021-03-15 11:05:10|5557.5|5551.5|5558.5|5552.5|5558.5|5552.5|5557.5|5551.5|1
1615791130000|2021-03-15 06:52:10|5539.2|5533.2|5538.8|5532.8|5539.2|5533.2|5538.8|5532.8|4
1615806320000|2021-03-15 11:05:20|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|6
1615806340000|2021-03-15 11:05:40|5558.1|5552.1|5559|5553|5559|5553|5558.1|5552.1|1
1615791150000|2021-03-15 06:52:30|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5538.8|5532.8|0
1615806350000|2021-03-15 11:05:50|5559.5|5553.5|5561.5|5555.5|5562|5556|5559.5|5553.5|21
1615806360000|2021-03-15 11:06:00|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|12
1615791160000|2021-03-15 06:52:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615806370000|2021-03-15 11:06:10|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|4
1615806380000|2021-03-15 11:06:20|5562|5556|5562|5556|5562|5556|5562|5556|1
1615791170000|2021-03-15 06:52:50|5539.3|5533.3|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|0
1615806390000|2021-03-15 11:06:30|5561.5|5555.5|5562|5556|5562|5556|5561.5|5555.5|2
1615806400000|2021-03-15 11:06:40|5561.5|5555.5|5560|5554|5562|5556|5560|5554|7
1615791180000|2021-03-15 06:53:00|5539.8|5533.8|5540.3|5534.3|5540.3|5534.3|5539.8|5533.8|0
1615806410000|2021-03-15 11:06:50|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|1
1615806420000|2021-03-15 11:07:00|5560|5554|5559.5|5553.5|5560.5|5554.5|5559.5|5553.5|11
1615791190000|2021-03-15 06:53:10|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615806430000|2021-03-15 11:07:10|5559|5553|5557.5|5551.5|5559.5|5553.5|5557.5|5551.5|13
1615806450000|2021-03-15 11:07:30|5558|5552|5558|5552|5558|5552|5558|5552|0
1615791210000|2021-03-15 06:53:30|5540.3|5534.3|5540.2|5534.2|5540.7|5534.7|5539.8|5533.8|1
1615806460000|2021-03-15 11:07:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|2
1615806480000|2021-03-15 11:08:00|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|3
1615791230000|2021-03-15 06:53:50|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615806490000|2021-03-15 11:08:10|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|1
1615806510000|2021-03-15 11:08:30|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|3
1615791240000|2021-03-15 06:54:00|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615806520000|2021-03-15 11:08:40|5558.5|5552.5|5560|5554|5560|5554|5558.5|5552.5|4
1615806560000|2021-03-15 11:09:20|5560.1|5554.1|5562.1|5556.1|5562.1|5556.1|5560.1|5554.1|10
1615791260000|2021-03-15 06:54:20|5538.8|5532.8|5538.7|5532.7|5538.8|5532.8|5538.7|5532.7|1
1615806570000|2021-03-15 11:09:30|5561.1|5555.1|5561.5|5555.5|5561.5|5555.5|5561.1|5555.1|2
1615806580000|2021-03-15 11:09:40|5562|5556|5561.1|5555.1|5562|5556|5561.1|5555.1|0
1615791280000|2021-03-15 06:54:40|5539.2|5533.2|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|0
1615806590000|2021-03-15 11:09:50|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|1
1615791290000|2021-03-15 06:54:50|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|0
1615806600000|2021-03-15 11:10:00|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|1
1615806610000|2021-03-15 11:10:10|5562|5556|5562|5556|5562|5556|5562|5556|0
1615806620000|2021-03-15 11:10:20|5561.5|5555.5|5561|5555|5561.5|5555.5|5561|5555|5
1615791300000|2021-03-15 06:55:00|5541.2|5535.2|5541.7|5535.7|5542.2|5536.2|5541.2|5535.2|21
1615806630000|2021-03-15 11:10:30|5561.5|5555.5|5561.5|5555.5|5562|5556|5561.5|5555.5|4
1615806640000|2021-03-15 11:10:40|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|3
1615791320000|2021-03-15 06:55:20|5541.2|5535.2|5542.2|5536.2|5542.2|5536.2|5541.2|5535.2|0
1615806670000|2021-03-15 11:11:10|5561|5555|5561|5555|5561|5555|5561|5555|0
1615791330000|2021-03-15 06:55:30|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1615806680000|2021-03-15 11:11:20|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1615791340000|2021-03-15 06:55:40|5542.2|5536.2|5540.2|5534.2|5542.2|5536.2|5539.7|5533.7|4
1615806710000|2021-03-15 11:11:50|5562|5556|5562|5556|5562|5556|5562|5556|0
1615806730000|2021-03-15 11:12:10|5561|5555|5560.5|5554.5|5561|5555|5560.5|5554.5|7
1615791350000|2021-03-15 06:55:50|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615806740000|2021-03-15 11:12:20|5560.1|5554.1|5560.5|5554.5|5560.5|5554.5|5560.1|5554.1|1
1615791360000|2021-03-15 06:56:00|5539.2|5533.2|5537.7|5531.7|5539.7|5533.7|5537.7|5531.7|5
1615806750000|2021-03-15 11:12:30|5560|5554|5560.5|5554.5|5561|5555|5560|5554|1
1615806790000|2021-03-15 11:13:10|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|4
1615806810000|2021-03-15 11:13:30|5562|5556|5562|5556|5562.5|5556.5|5562|5556|1
1615791370000|2021-03-15 06:56:10|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1615806830000|2021-03-15 11:13:50|5563|5557|5565|5559|5565|5559|5563|5557|24
1615806840000|2021-03-15 11:14:00|5564.9|5558.9|5566|5560|5566|5560|5564.9|5558.9|4
1615791390000|2021-03-15 06:56:30|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1615806850000|2021-03-15 11:14:10|5566.5|5560.5|5567|5561|5567|5561|5566.5|5560.5|4
1615806860000|2021-03-15 11:14:20|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566|5560|5
1615791400000|2021-03-15 06:56:40|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1615806880000|2021-03-15 11:14:40|5567|5561|5566.5|5560.5|5567|5561|5566.5|5560.5|5
1615806890000|2021-03-15 11:14:50|5566|5560|5566.5|5560.5|5567|5561|5566|5560|13
1615791420000|2021-03-15 06:57:00|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1615806900000|2021-03-15 11:15:00|5566|5560|5564.5|5558.5|5566|5560|5564.5|5558.5|8
1615806910000|2021-03-15 11:15:10|5564|5558|5563|5557|5564|5558|5563|5557|5
1615791430000|2021-03-15 06:57:10|5538.2|5532.2|5537.7|5531.7|5538.2|5532.2|5537.7|5531.7|0
1615806920000|2021-03-15 11:15:20|5564|5558|5564|5558|5564|5558|5564|5558|1
1615806930000|2021-03-15 11:15:30|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|0
1615791450000|2021-03-15 06:57:30|5537.2|5531.2|5537.7|5531.7|5537.7|5531.7|5537.2|5531.2|0
1615806950000|2021-03-15 11:15:50|5564|5558|5563.5|5557.5|5564|5558|5563.5|5557.5|1
1615806990000|2021-03-15 11:16:30|5563.1|5557.1|5563|5557|5563.1|5557.1|5563|5557|0
1615791490000|2021-03-15 06:58:10|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|0
1615807000000|2021-03-15 11:16:40|5564|5558|5564|5558|5564|5558|5563|5557|5
1615807010000|2021-03-15 11:16:50|5563|5557|5564|5558|5564|5558|5563|5557|2
1615791500000|2021-03-15 06:58:20|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|0
1615807020000|2021-03-15 11:17:00|5563.5|5557.5|5562|5556|5563.5|5557.5|5562|5556|13
1615807030000|2021-03-15 11:17:10|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|6
1615791510000|2021-03-15 06:58:30|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|3
1615807040000|2021-03-15 11:17:20|5562|5556|5563.5|5557.5|5563.5|5557.5|5562|5556|1
1615807050000|2021-03-15 11:17:30|5564|5558|5564|5558|5564|5558|5564|5558|0
1615791520000|2021-03-15 06:58:40|5535.7|5529.7|5536.2|5530.2|5536.2|5530.2|5535.7|5529.7|4
1615807060000|2021-03-15 11:17:40|5563.5|5557.5|5564|5558|5564|5558|5563.5|5557.5|1
1615791530000|2021-03-15 06:58:50|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1615807070000|2021-03-15 11:17:50|5563.5|5557.5|5562.5|5556.5|5564|5558|5562.5|5556.5|3
1615807080000|2021-03-15 11:18:00|5562|5556|5563.5|5557.5|5563.5|5557.5|5562|5556|1
1615791590000|2021-03-15 06:59:50|5536.2|5530.2|5536.7|5530.7|5536.7|5530.7|5536.2|5530.2|1
1615807090000|2021-03-15 11:18:10|5564|5558|5563.5|5557.5|5564|5558|5563.5|5557.5|0
1615807100000|2021-03-15 11:18:20|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|7
1615791600000|2021-03-15 07:00:00|5536.2|5530.2|5536.7|5530.7|5536.7|5530.7|5536.2|5530.2|1
1615807110000|2021-03-15 11:18:30|5563.4|5557.4|5563|5557|5563.5|5557.5|5562.5|5556.5|6
1615807120000|2021-03-15 11:18:40|5562.5|5556.5|5561|5555|5562.5|5556.5|5561|5555|2
1615791610000|2021-03-15 07:00:10|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|0
1615807130000|2021-03-15 11:18:50|5560.5|5554.5|5560|5554|5560.5|5554.5|5559.5|5553.5|0
1615807140000|2021-03-15 11:19:00|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|1
1615791620000|2021-03-15 07:00:20|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|2
1615807150000|2021-03-15 11:19:10|5559.6|5553.6|5560.5|5554.5|5560.5|5554.5|5559.6|5553.6|1
1615807160000|2021-03-15 11:19:20|5560|5554|5559.5|5553.5|5560|5554|5558.5|5552.5|8
1615791630000|2021-03-15 07:00:30|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|1
1615807170000|2021-03-15 11:19:30|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1615807190000|2021-03-15 11:19:50|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1615791640000|2021-03-15 07:00:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615807230000|2021-03-15 11:20:30|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1615791650000|2021-03-15 07:00:50|5534.7|5528.7|5534.2|5528.2|5534.7|5528.7|5533.7|5527.7|4
1615807270000|2021-03-15 11:21:10|5558|5552|5558|5552|5558|5552|5558|5552|1
1615807290000|2021-03-15 11:21:30|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615791660000|2021-03-15 07:01:00|5533.7|5527.7|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|1
1615807300000|2021-03-15 11:21:40|5558.5|5552.5|5558|5552|5558.5|5552.5|5558|5552|0
1615807310000|2021-03-15 11:21:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615791670000|2021-03-15 07:01:10|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1615807320000|2021-03-15 11:22:00|5558.5|5552.5|5557.5|5551.5|5558.5|5552.5|5557.5|5551.5|2
1615807330000|2021-03-15 11:22:10|5563.5|5557.5|5564.4|5558.4|5564.4|5558.4|5562.5|5556.5|22
1615791680000|2021-03-15 07:01:20|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|0
1615807340000|2021-03-15 11:22:20|5564.9|5558.9|5564.4|5558.4|5564.9|5558.9|5563.9|5557.9|0
1615807350000|2021-03-15 11:22:30|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|0
1615791700000|2021-03-15 07:01:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615807360000|2021-03-15 11:22:40|5565.9|5559.9|5566|5560|5566.9|5560.9|5565.9|5559.9|8
1615807370000|2021-03-15 11:22:50|5566.4|5560.4|5566.9|5560.9|5566.9|5560.9|5566.4|5560.4|13
1615791720000|2021-03-15 07:02:00|5533.7|5527.7|5533.7|5527.7|5534.7|5528.7|5533.7|5527.7|2
1615807380000|2021-03-15 11:23:00|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|2
1615807390000|2021-03-15 11:23:10|5567.3|5561.3|5567.4|5561.4|5567.4|5561.4|5567.3|5561.3|3
1615791730000|2021-03-15 07:02:10|5533.2|5527.2|5533.7|5527.7|5533.7|5527.7|5533.2|5527.2|1
1615807400000|2021-03-15 11:23:20|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|3
1615807410000|2021-03-15 11:23:30|5567.4|5561.4|5564.9|5558.9|5567.4|5561.4|5564.9|5558.9|13
1615791760000|2021-03-15 07:02:40|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5533.7|5527.7|0
1615807420000|2021-03-15 11:23:40|5565.4|5559.4|5562.4|5556.4|5565.4|5559.4|5562.4|5556.4|11
1615807430000|2021-03-15 11:23:50|5562.5|5556.5|5562.4|5556.4|5563.4|5557.4|5562.4|5556.4|3
1615791770000|2021-03-15 07:02:50|||||||||1
1615807440000|2021-03-15 11:24:00|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563|5557|2
1615807450000|2021-03-15 11:24:10|5562.5|5556.5|5563.4|5557.4|5563.4|5557.4|5561.9|5555.9|5
1615791810000|2021-03-15 07:03:30|5535.7|5529.7|5534.7|5528.7|5535.7|5529.7|5534.7|5528.7|1
1615807460000|2021-03-15 11:24:20|5564|5558|5563.9|5557.9|5564|5558|5563.9|5557.9|1
1615791820000|2021-03-15 07:03:40|5534.2|5528.2|5534.7|5528.7|5534.7|5528.7|5534.2|5528.2|1
1615807470000|2021-03-15 11:24:30|5563.5|5557.5|5564.4|5558.4|5564.4|5558.4|5563.5|5557.5|2
1615807480000|2021-03-15 11:24:40|5563.4|5557.4|5564.4|5558.4|5564.4|5558.4|5563.4|5557.4|2
1615791840000|2021-03-15 07:04:00|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|1
1615807490000|2021-03-15 11:24:50|5563.4|5557.4|5565.5|5559.5|5565.5|5559.5|5563.4|5557.4|2
1615791850000|2021-03-15 07:04:10|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|0
1615807500000|2021-03-15 11:25:00|5565|5559|5566.5|5560.5|5566.5|5560.5|5565|5559|1
1615807510000|2021-03-15 11:25:10|5566|5560|5565.5|5559.5|5567|5561|5565.5|5559.5|3
1615791890000|2021-03-15 07:04:50|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|1
1615807520000|2021-03-15 11:25:20|5565|5559|5564.4|5558.4|5565|5559|5564.4|5558.4|1
1615807530000|2021-03-15 11:25:30|5564.5|5558.5|5564.5|5558.5|5565.5|5559.5|5564|5558|4
1615791920000|2021-03-15 07:05:20|5534.2|5528.2|5533.7|5527.7|5534.2|5528.2|5533.7|5527.7|1
1615807550000|2021-03-15 11:25:50|5565|5559|5565.5|5559.5|5565.5|5559.5|5565|5559|0
1615791930000|2021-03-15 07:05:30|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615807590000|2021-03-15 11:26:30|5565|5559|5564.5|5558.5|5565|5559|5563.5|5557.5|2
1615791940000|2021-03-15 07:05:40|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615807600000|2021-03-15 11:26:40|5564|5558|5563.5|5557.5|5564.9|5558.9|5563.5|5557.5|1
1615807610000|2021-03-15 11:26:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1615791950000|2021-03-15 07:05:50|5534.2|5528.2|5533.2|5527.2|5534.2|5528.2|5533.2|5527.2|1
1615807620000|2021-03-15 11:27:00|5563.5|5557.5|5562.5|5556.5|5563.5|5557.5|5562.5|5556.5|11
1615807630000|2021-03-15 11:27:10|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|0
1615807650000|2021-03-15 11:27:30|5560.1|5554.1|5562|5556|5562|5556|5560.1|5554.1|4
1615791960000|2021-03-15 07:06:00|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1615807660000|2021-03-15 11:27:40|5562.5|5556.5|5562|5556|5562.5|5556.5|5562|5556|0
1615807670000|2021-03-15 11:27:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1615791970000|2021-03-15 07:06:10|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615807690000|2021-03-15 11:28:10|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1615807710000|2021-03-15 11:28:30|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|5
1615791980000|2021-03-15 07:06:20|5531.2|5525.2|5531.2|5525.2|5531.2|5525.2|5530.7|5524.7|12
1615807720000|2021-03-15 11:28:40|5562|5556|5562|5556|5562|5556|5562|5556|5
1615791990000|2021-03-15 07:06:30|5530.7|5524.7|5531.2|5525.2|5531.2|5525.2|5530.7|5524.7|16
1615807730000|2021-03-15 11:28:50|5561.5|5555.5|5559|5553|5561.5|5555.5|5559|5553|5
1615807740000|2021-03-15 11:29:00|5559.9|5553.9|5560.4|5554.4|5560.4|5554.4|5559.9|5553.9|4
1615792000000|2021-03-15 07:06:40|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|9
1615807800000|2021-03-15 11:30:00|5560|5554|5560.4|5554.4|5560.5|5554.5|5559.9|5553.9|7
1615807810000|2021-03-15 11:30:10|5560.5|5554.5|5560.5|5554.5|5561.4|5555.4|5560.4|5554.4|2
1615792010000|2021-03-15 07:06:50|||||||||1
1615807830000|2021-03-15 11:30:30|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|1
1615792020000|2021-03-15 07:07:00|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5529.7|5523.7|4
1615807860000|2021-03-15 11:31:00|5560.4|5554.4|5560|5554|5560.4|5554.4|5559.9|5553.9|0
1615807870000|2021-03-15 11:31:10|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1615792030000|2021-03-15 07:07:10|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|2
1615807880000|2021-03-15 11:31:20|5560|5554|5560.4|5554.4|5560.5|5554.5|5560|5554|0
1615792060000|2021-03-15 07:07:40|||||||||1
1615807890000|2021-03-15 11:31:30|5560|5554|5560|5554|5560|5554|5560|5554|0
1615792070000|2021-03-15 07:07:50|5529.3|5523.3|5528.7|5522.7|5529.3|5523.3|5528.7|5522.7|5
1615807910000|2021-03-15 11:31:50|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|1
1615792090000|2021-03-15 07:08:10|5528.2|5522.2|5527.8|5521.8|5528.2|5522.2|5527.8|5521.8|4
1615807920000|2021-03-15 11:32:00|5559|5553|5559|5553|5559|5553|5559|5553|3
1615792100000|2021-03-15 07:08:20|5527.3|5521.3|5526.8|5520.8|5527.3|5521.3|5526.8|5520.8|3
1615807930000|2021-03-15 11:32:10|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|4
1615807950000|2021-03-15 11:32:30|5557|5551|5557|5551|5557|5551|5557|5551|9
1615792110000|2021-03-15 07:08:30|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1615807960000|2021-03-15 11:32:40|5556.5|5550.5|5557|5551|5557|5551|5556.5|5550.5|0
1615807970000|2021-03-15 11:32:50|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|5
1615792120000|2021-03-15 07:08:40|5526.8|5520.8|5528.7|5522.7|5528.7|5522.7|5526.8|5520.8|4
1615807980000|2021-03-15 11:33:00|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|0
1615807990000|2021-03-15 11:33:10|5558.4|5552.4|5558|5552|5558.5|5552.5|5557.5|5551.5|1
1615792130000|2021-03-15 07:08:50|5529.2|5523.2|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|2
1615808000000|2021-03-15 11:33:20|5557.5|5551.5|5557|5551|5557.5|5551.5|5557|5551|2
1615808010000|2021-03-15 11:33:30|5556|5550|5556|5550|5556|5550|5556|5550|4
1615792180000|2021-03-15 07:09:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615808020000|2021-03-15 11:33:40|5556.5|5550.5|5556|5550|5556.5|5550.5|5556|5550|0
1615808030000|2021-03-15 11:33:50|5555.9|5549.9|5556|5550|5557|5551|5555.9|5549.9|9
1615808040000|2021-03-15 11:34:00|5556.5|5550.5|5557|5551|5557|5551|5556.5|5550.5|1
1615792220000|2021-03-15 07:10:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615808060000|2021-03-15 11:34:20|5556.5|5550.5|5556.5|5550.5|5557|5551|5556.5|5550.5|0
1615808070000|2021-03-15 11:34:30|5556|5550|5556|5550|5556|5550|5556|5550|0
1615792240000|2021-03-15 07:10:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615808080000|2021-03-15 11:34:40|5555.9|5549.9|5556.5|5550.5|5557|5551|5555.9|5549.9|7
1615808090000|2021-03-15 11:34:50|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615792250000|2021-03-15 07:10:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|1
1615808120000|2021-03-15 11:35:20|5558.5|5552.5|5558.5|5552.5|5559.4|5553.4|5558.5|5552.5|1
1615792260000|2021-03-15 07:11:00|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|2
1615808150000|2021-03-15 11:35:50|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1615808180000|2021-03-15 11:36:20|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1615792270000|2021-03-15 07:11:10|5526.3|5520.3|5525.7|5519.7|5526.3|5520.3|5525.3|5519.3|5
1615808190000|2021-03-15 11:36:30|5559|5553|5559|5553|5559|5553|5558.5|5552.5|0
1615808200000|2021-03-15 11:36:40|5558.5|5552.5|5558.5|5552.5|5559|5553|5558.5|5552.5|0
1615792280000|2021-03-15 07:11:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|1
1615808210000|2021-03-15 11:36:50|5558|5552|5557.9|5551.9|5558|5552|5557.9|5551.9|0
1615808230000|2021-03-15 11:37:10|5557|5551|5557|5551|5557|5551|5557|5551|12
1615792300000|2021-03-15 07:11:40|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|0
1615808240000|2021-03-15 11:37:20|5557.4|5551.4|5557|5551|5557.4|5551.4|5557|5551|0
1615792310000|2021-03-15 07:11:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615808260000|2021-03-15 11:37:40|5556.5|5550.5|5556.4|5550.4|5556.5|5550.5|5556|5550|2
1615808270000|2021-03-15 11:37:50|5555.9|5549.9|5556.9|5550.9|5556.9|5550.9|5555.9|5549.9|4
1615792320000|2021-03-15 07:12:00|5525.3|5519.3|5525.2|5519.2|5525.3|5519.3|5525.2|5519.2|4
1615808280000|2021-03-15 11:38:00|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615808290000|2021-03-15 11:38:10|5558|5552|5558|5552|5558|5552|5558|5552|0
1615792380000|2021-03-15 07:13:00|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|14
1615808300000|2021-03-15 11:38:20|5558.9|5552.9|5559.4|5553.4|5559.5|5553.5|5558.9|5552.9|4
1615808310000|2021-03-15 11:38:30|5559.9|5553.9|5559.4|5553.4|5559.9|5553.9|5559.4|5553.4|1
1615792390000|2021-03-15 07:13:10|5525.7|5519.7|5526.7|5520.7|5526.7|5520.7|5525.7|5519.7|12
1615808320000|2021-03-15 11:38:40|||||||||1
1615808330000|2021-03-15 11:38:50|5559|5553|5557.9|5551.9|5559|5553|5557.9|5551.9|7
1615792400000|2021-03-15 07:13:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|2
1615808340000|2021-03-15 11:39:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615808350000|2021-03-15 11:39:10|5557|5551|5557|5551|5557|5551|5557|5551|1
1615792410000|2021-03-15 07:13:30|5527.2|5521.2|5528.2|5522.2|5528.2|5522.2|5527.2|5521.2|1
1615808360000|2021-03-15 11:39:20|5556.5|5550.5|5556.5|5550.5|5557|5551|5556.5|5550.5|0
1615808370000|2021-03-15 11:39:30|5557|5551|5557.5|5551.5|5557.9|5551.9|5556.5|5550.5|3
1615808400000|2021-03-15 11:40:00|5557.4|5551.4|5556.5|5550.5|5557.4|5551.4|5556.5|5550.5|0
1615792440000|2021-03-15 07:14:00|5528.6|5522.6|5529.7|5523.7|5529.7|5523.7|5528.6|5522.6|0
1615808420000|2021-03-15 11:40:20|5557.4|5551.4|5557.4|5551.4|5557.5|5551.5|5557.4|5551.4|5
1615808430000|2021-03-15 11:40:30|5557.5|5551.5|5557.9|5551.9|5557.9|5551.9|5557.5|5551.5|0
1615792460000|2021-03-15 07:14:20|5530.1|5524.1|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|0
1615808450000|2021-03-15 11:40:50|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|1
1615808490000|2021-03-15 11:41:30|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1615792470000|2021-03-15 07:14:30|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615808510000|2021-03-15 11:41:50|5558.5|5552.5|5558.9|5552.9|5558.9|5552.9|5558.5|5552.5|0
1615792490000|2021-03-15 07:14:50|5528.7|5522.7|5528.7|5522.7|5529.2|5523.2|5528.2|5522.2|3
1615808520000|2021-03-15 11:42:00|5559.4|5553.4|5558.4|5552.4|5559.4|5553.4|5558.4|5552.4|6
1615808550000|2021-03-15 11:42:30|5559.4|5553.4|5558.9|5552.9|5559.4|5553.4|5558.9|5552.9|2
1615792510000|2021-03-15 07:15:10|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|1
1615808560000|2021-03-15 11:42:40|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|0
1615792520000|2021-03-15 07:15:20|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615808570000|2021-03-15 11:42:50|5559.5|5553.5|5559.4|5553.4|5559.5|5553.5|5559.4|5553.4|0
1615792530000|2021-03-15 07:15:30|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615808590000|2021-03-15 11:43:10|||||||||2
1615808600000|2021-03-15 11:43:20|5559.5|5553.5|5559.9|5553.9|5559.9|5553.9|5559.5|5553.5|1
1615792540000|2021-03-15 07:15:40|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|6
1615808610000|2021-03-15 11:43:30|5560.4|5554.4|5559.9|5553.9|5560.4|5554.4|5559.9|5553.9|0
1615792560000|2021-03-15 07:16:00|||||||||5
1615808620000|2021-03-15 11:43:40|5560|5554|5560.4|5554.4|5561.4|5555.4|5560|5554|2
1615792570000|2021-03-15 07:16:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|3
1615808630000|2021-03-15 11:43:50|||||||||1
1615792580000|2021-03-15 07:16:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615808640000|2021-03-15 11:44:00|5561.4|5555.4|5560.5|5554.5|5561.4|5555.4|5560.5|5554.5|2
1615808660000|2021-03-15 11:44:20|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|1
1615792610000|2021-03-15 07:16:50|||||||||10
1615808670000|2021-03-15 11:44:30|5560.5|5554.5|5560.4|5554.4|5560.5|5554.5|5560.4|5554.4|0
1615792620000|2021-03-15 07:17:00|||||||||3
1615808700000|2021-03-15 11:45:00|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|2
1615792630000|2021-03-15 07:17:10|||||||||2
1615808710000|2021-03-15 11:45:10|5559.5|5553.5|5558.5|5552.5|5559.5|5553.5|5558.5|5552.5|1
1615808720000|2021-03-15 11:45:20|||||||||16
1615792640000|2021-03-15 07:17:20|5528.3|5522.3|5530.2|5524.2|5530.2|5524.2|5528.3|5522.3|9
1615808730000|2021-03-15 11:45:30|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615808740000|2021-03-15 11:45:40|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|0
1615792660000|2021-03-15 07:17:40|5529.7|5523.7|5530.2|5524.2|5530.2|5524.2|5529.7|5523.7|1
1615808750000|2021-03-15 11:45:50|5557|5551|5557|5551|5557|5551|5557|5551|18
1615808760000|2021-03-15 11:46:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|6
1615792700000|2021-03-15 07:18:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|2
1615808790000|2021-03-15 11:46:30|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|2
1615808800000|2021-03-15 11:46:40|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1615792740000|2021-03-15 07:19:00|5531.2|5525.2|5530.7|5524.7|5531.2|5525.2|5530.7|5524.7|1
1615808810000|2021-03-15 11:46:50|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1615808820000|2021-03-15 11:47:00|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|2
1615792760000|2021-03-15 07:19:20|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|1
1615808840000|2021-03-15 11:47:20|5558|5552|5557.5|5551.5|5558|5552|5557|5551|2
1615792770000|2021-03-15 07:19:30|5530.2|5524.2|5530.7|5524.7|5530.7|5524.7|5530.2|5524.2|1
1615808880000|2021-03-15 11:48:00|5558|5552|5558|5552|5558|5552|5558|5552|0
1615808890000|2021-03-15 11:48:10|5557|5551|5557|5551|5557|5551|5557|5551|1
1615792780000|2021-03-15 07:19:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|2
1615808900000|2021-03-15 11:48:20|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615792810000|2021-03-15 07:20:10|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|1
1615808910000|2021-03-15 11:48:30|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|0
1615808920000|2021-03-15 11:48:40|5558.5|5552.5|5557.5|5551.5|5558.5|5552.5|5557.5|5551.5|2
1615792880000|2021-03-15 07:21:20|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|2
1615808930000|2021-03-15 11:48:50|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1615808990000|2021-03-15 11:49:50|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|0
1615792890000|2021-03-15 07:21:30|||||||||2
1615809020000|2021-03-15 11:50:20|5558|5552|5559.5|5553.5|5559.5|5553.5|5558|5552|3
1615809070000|2021-03-15 11:51:10|5559|5553|5559|5553|5559|5553|5559|5553|0
1615792900000|2021-03-15 07:21:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|3
1615809110000|2021-03-15 11:51:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|2
1615809120000|2021-03-15 11:52:00|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|6
1615792920000|2021-03-15 07:22:00|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|4
1615809130000|2021-03-15 11:52:10|||||||||3
1615809150000|2021-03-15 11:52:30|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|3
1615809160000|2021-03-15 11:52:40|||||||||5
1615792950000|2021-03-15 07:22:30|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|0
1615809170000|2021-03-15 11:52:50|||||||||9
1615792960000|2021-03-15 07:22:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615809180000|2021-03-15 11:53:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|2
1615792970000|2021-03-15 07:22:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|1
1615809200000|2021-03-15 11:53:20|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615792980000|2021-03-15 07:23:00|5526.7|5520.7|5527.7|5521.7|5527.7|5521.7|5526.7|5520.7|3
1615809230000|2021-03-15 11:53:50|5557|5551|5557|5551|5557|5551|5557|5551|0
1615792990000|2021-03-15 07:23:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615809240000|2021-03-15 11:54:00|5556|5550|5554|5548|5556|5550|5553|5547|17
1615809250000|2021-03-15 11:54:10|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|2
1615793000000|2021-03-15 07:23:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|3
1615809270000|2021-03-15 11:54:30|5554.4|5548.4|5554|5548|5554.5|5548.5|5554|5548|3
1615809280000|2021-03-15 11:54:40|5554.5|5548.5|5554|5548|5554.5|5548.5|5554|5548|0
1615793020000|2021-03-15 07:23:40|5527.1|5521.1|5527.7|5521.7|5527.7|5521.7|5527.1|5521.1|1
1615809300000|2021-03-15 11:55:00|5553.5|5547.5|5554|5548|5554|5548|5553.5|5547.5|2
1615809310000|2021-03-15 11:55:10|5553.5|5547.5|5554.5|5548.5|5554.5|5548.5|5553.5|5547.5|28
1615793030000|2021-03-15 07:23:50|5527.6|5521.6|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|2
1615809320000|2021-03-15 11:55:20|5554|5548|5554|5548|5554|5548|5554|5548|0
1615809330000|2021-03-15 11:55:30|5553|5547|5552.5|5546.5|5553|5547|5552.5|5546.5|3
1615793040000|2021-03-15 07:24:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|2
1615809340000|2021-03-15 11:55:40|5552|5546|5552|5546|5552|5546|5552|5546|0
1615809360000|2021-03-15 11:56:00|5550.5|5544.5|5550.5|5544.5|5551|5545|5550.5|5544.5|8
1615793050000|2021-03-15 07:24:10|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|2
1615809370000|2021-03-15 11:56:10|5550|5544|5550|5544|5550|5544|5550|5544|0
1615809380000|2021-03-15 11:56:20|5547.9|5541.9|5548.4|5542.4|5548.4|5542.4|5547.9|5541.9|32
1615793060000|2021-03-15 07:24:20|||||||||1
1615809390000|2021-03-15 11:56:30|5548.5|5542.5|5549.4|5543.4|5549.4|5543.4|5548.4|5542.4|7
1615809400000|2021-03-15 11:56:40|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|0
1615793100000|2021-03-15 07:25:00|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615809410000|2021-03-15 11:56:50|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|3
1615809420000|2021-03-15 11:57:00|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5547.9|5541.9|2
1615793130000|2021-03-15 07:25:30|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|2
1615809440000|2021-03-15 11:57:20|5547.4|5541.4|5547.9|5541.9|5547.9|5541.9|5547.4|5541.4|3
1615809450000|2021-03-15 11:57:30|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|1
1615793190000|2021-03-15 07:26:30|5528.2|5522.2|5528.1|5522.1|5528.6|5522.6|5528.1|5522.1|3
1615809460000|2021-03-15 11:57:40|5548.9|5542.9|5549.4|5543.4|5549.4|5543.4|5548.9|5542.9|1
1615809480000|2021-03-15 11:58:00|5548.9|5542.9|5549.4|5543.4|5549.4|5543.4|5548.9|5542.9|2
1615793200000|2021-03-15 07:26:40|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|0
1615809490000|2021-03-15 11:58:10|5549.9|5543.9|5548.9|5542.9|5549.9|5543.9|5548.9|5542.9|1
1615793230000|2021-03-15 07:27:10|5528.2|5522.2|5528.6|5522.6|5528.6|5522.6|5528.2|5522.2|0
1615809500000|2021-03-15 11:58:20|5549.4|5543.4|5549.4|5543.4|5549.9|5543.9|5549.4|5543.4|5
1615793300000|2021-03-15 07:28:20|5529.1|5523.1|5531.6|5525.6|5531.6|5525.6|5529.1|5523.1|12
1615809510000|2021-03-15 11:58:30|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|0
1615793330000|2021-03-15 07:28:50|5532.1|5526.1|5527.7|5521.7|5532.2|5526.2|5527.7|5521.7|4
1615809520000|2021-03-15 11:58:40|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|2
1615809530000|2021-03-15 11:58:50|5542.4|5536.4|5543.4|5537.4|5543.4|5537.4|5542.4|5536.4|32
1615793340000|2021-03-15 07:29:00|5528.1|5522.1|5528.2|5522.2|5528.2|5522.2|5528.1|5522.1|0
1615809540000|2021-03-15 11:59:00|5543.9|5537.9|5545.4|5539.4|5545.9|5539.9|5543.9|5537.9|3
1615809550000|2021-03-15 11:59:10|5546.4|5540.4|5544.4|5538.4|5546.4|5540.4|5544.4|5538.4|5
1615793350000|2021-03-15 07:29:10|5528.6|5522.6|5528.6|5522.6|5528.7|5522.7|5528.6|5522.6|2
1615809560000|2021-03-15 11:59:20|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|8
1615809570000|2021-03-15 11:59:30|5544.9|5538.9|5544.4|5538.4|5545.4|5539.4|5544.4|5538.4|3
1615793370000|2021-03-15 07:29:30|5528.2|5522.2|5528.6|5522.6|5528.6|5522.6|5528.2|5522.2|2
1615809580000|2021-03-15 11:59:40|5542.9|5536.9|5541.4|5535.4|5542.9|5536.9|5541.4|5535.4|14
1615809590000|2021-03-15 11:59:50|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|0
1615793390000|2021-03-15 07:29:50|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|4
1615809600000|2021-03-15 12:00:00|5541.4|5535.4|5540.9|5534.9|5541.9|5535.9|5540.4|5534.4|1
1615809610000|2021-03-15 12:00:10|5539.9|5533.9|5540.4|5534.4|5540.4|5534.4|5539.9|5533.9|12
1615793410000|2021-03-15 07:30:10|5530.1|5524.1|5531.6|5525.6|5531.6|5525.6|5530.1|5524.1|8
1615809620000|2021-03-15 12:00:20|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|2
1615809630000|2021-03-15 12:00:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615793420000|2021-03-15 07:30:20|5531.7|5525.7|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|0
1615809640000|2021-03-15 12:00:40|||||||||1
1615809650000|2021-03-15 12:00:50|5540.4|5534.4|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|4
1615809660000|2021-03-15 12:01:00|5541.9|5535.9|5542.4|5536.4|5542.8|5536.8|5541.9|5535.9|1
1615793430000|2021-03-15 07:30:30|5532.2|5526.2|5532.6|5526.6|5533.1|5527.1|5532.1|5526.1|9
1615809670000|2021-03-15 12:01:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615809680000|2021-03-15 12:01:20|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5543.4|5537.4|1
1615793450000|2021-03-15 07:30:50|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1615809690000|2021-03-15 12:01:30|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615809720000|2021-03-15 12:02:00|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|2
1615793460000|2021-03-15 07:31:00|5533.2|5527.2|5532.6|5526.6|5533.2|5527.2|5532.6|5526.6|3
1615809740000|2021-03-15 12:02:20|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615809750000|2021-03-15 12:02:30|5543|5537|5544.4|5538.4|5544.4|5538.4|5543|5537|1
1615793480000|2021-03-15 07:31:20|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1615809760000|2021-03-15 12:02:40|5544.9|5538.9|5543.9|5537.9|5544.9|5538.9|5543.9|5537.9|1
1615809770000|2021-03-15 12:02:50|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615793520000|2021-03-15 07:32:00|5532.1|5526.1|5531.2|5525.2|5532.1|5526.1|5531.2|5525.2|3
1615809780000|2021-03-15 12:03:00|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|1
1615809790000|2021-03-15 12:03:10|||||||||1
1615793540000|2021-03-15 07:32:20|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615809810000|2021-03-15 12:03:30|5544.9|5538.9|5546.4|5540.4|5546.4|5540.4|5544.9|5538.9|2
1615809820000|2021-03-15 12:03:40|5546.3|5540.3|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|16
1615793550000|2021-03-15 07:32:30|5531.7|5525.7|5531.6|5525.6|5531.7|5525.7|5531.6|5525.6|0
1615809830000|2021-03-15 12:03:50|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|3
1615809850000|2021-03-15 12:04:10|5545.3|5539.3|5545.4|5539.4|5545.4|5539.4|5545.3|5539.3|0
1615793560000|2021-03-15 07:32:40|5531.2|5525.2|5531.7|5525.7|5531.7|5525.7|5530.7|5524.7|4
1615809880000|2021-03-15 12:04:40|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1615809890000|2021-03-15 12:04:50|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615793580000|2021-03-15 07:33:00|5530.6|5524.6|5530.2|5524.2|5530.7|5524.7|5530.2|5524.2|2
1615809900000|2021-03-15 12:05:00|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|1
1615809910000|2021-03-15 12:05:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615793590000|2021-03-15 07:33:10|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|3
1615809920000|2021-03-15 12:05:20|5546.9|5540.9|5546.4|5540.4|5546.9|5540.9|5546.4|5540.4|3
1615809930000|2021-03-15 12:05:30|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615793600000|2021-03-15 07:33:20|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|1
1615809950000|2021-03-15 12:05:50|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615809960000|2021-03-15 12:06:00|5546.9|5540.9|5544.4|5538.4|5546.9|5540.9|5544.4|5538.4|5
1615793610000|2021-03-15 07:33:30|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|3
1615809970000|2021-03-15 12:06:10|5544.9|5538.9|5545.4|5539.4|5545.4|5539.4|5544.8|5538.8|0
1615793630000|2021-03-15 07:33:50|||||||||1
1615809980000|2021-03-15 12:06:20|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1615809990000|2021-03-15 12:06:30|5545.3|5539.3|5544.8|5538.8|5545.4|5539.4|5544.8|5538.8|2
1615793640000|2021-03-15 07:34:00|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|0
1615810000000|2021-03-15 12:06:40|5545.3|5539.3|5545.3|5539.3|5545.4|5539.4|5545.3|5539.3|0
1615810010000|2021-03-15 12:06:50|5544.9|5538.9|5542.9|5536.9|5544.9|5538.9|5542.9|5536.9|7
1615793650000|2021-03-15 07:34:10|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1615810020000|2021-03-15 12:07:00|5543.3|5537.3|5542.3|5536.3|5543.3|5537.3|5541.9|5535.9|1
1615810030000|2021-03-15 12:07:10|5542.4|5536.4|5544.3|5538.3|5544.3|5538.3|5542.4|5536.4|2
1615793690000|2021-03-15 07:34:50|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|1
1615810040000|2021-03-15 12:07:20|5544.4|5538.4|5545.3|5539.3|5545.3|5539.3|5543.9|5537.9|1
1615810050000|2021-03-15 12:07:30|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|1
1615810060000|2021-03-15 12:07:40|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5542.9|5536.9|4
1615793700000|2021-03-15 07:35:00|5531.7|5525.7|5530.2|5524.2|5531.7|5525.7|5530.2|5524.2|2
1615810070000|2021-03-15 12:07:50|5542.9|5536.9|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|1
1615810080000|2021-03-15 12:08:00|5542.4|5536.4|5543.3|5537.3|5543.3|5537.3|5542.4|5536.4|3
1615810100000|2021-03-15 12:08:20|5542.3|5536.3|5538.9|5532.9|5542.3|5536.3|5538.9|5532.9|20
1615793710000|2021-03-15 07:35:10|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|1
1615810110000|2021-03-15 12:08:30|5538.4|5532.4|5536.3|5530.3|5538.4|5532.4|5535.9|5529.9|8
1615810120000|2021-03-15 12:08:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615793740000|2021-03-15 07:35:40|||||||||1
1615810130000|2021-03-15 12:08:50|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5535.9|5529.9|4
1615810140000|2021-03-15 12:09:00|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615793750000|2021-03-15 07:35:50|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615810150000|2021-03-15 12:09:10|5536.3|5530.3|5535.3|5529.3|5536.3|5530.3|5535.3|5529.3|2
1615810160000|2021-03-15 12:09:20|5534.9|5528.9|5535.3|5529.3|5535.3|5529.3|5534.4|5528.4|7
1615793760000|2021-03-15 07:36:00|5531.1|5525.1|5531.2|5525.2|5531.7|5525.7|5531.1|5525.1|1
1615810170000|2021-03-15 12:09:30|5535.4|5529.4|5536.3|5530.3|5536.3|5530.3|5535.4|5529.4|1
1615810180000|2021-03-15 12:09:40|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|1
1615793780000|2021-03-15 07:36:20|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|1
1615810190000|2021-03-15 12:09:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|1
1615793790000|2021-03-15 07:36:30|5531.2|5525.2|5530.2|5524.2|5531.2|5525.2|5530.2|5524.2|2
1615793800000|2021-03-15 07:36:40|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|9
1615810200000|2021-03-15 12:10:00|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.3|5529.3|0
1615793810000|2021-03-15 07:36:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615810210000|2021-03-15 12:10:10|5535.8|5529.8|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|2
1615810220000|2021-03-15 12:10:20|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|0
1615810230000|2021-03-15 12:10:30|5536.3|5530.3|5537.3|5531.3|5537.3|5531.3|5536.3|5530.3|1
1615793830000|2021-03-15 07:37:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1615810240000|2021-03-15 12:10:40|5536.9|5530.9|5536.3|5530.3|5536.9|5530.9|5536.3|5530.3|1
1615810250000|2021-03-15 12:10:50|5536.8|5530.8|5537.4|5531.4|5537.8|5531.8|5536.8|5530.8|2
1615793850000|2021-03-15 07:37:30|||||||||1
1615810260000|2021-03-15 12:11:00|5538.3|5532.3|5538.4|5532.4|5538.4|5532.4|5538.3|5532.3|6
1615810280000|2021-03-15 12:11:20|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615793860000|2021-03-15 07:37:40|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|2
1615810290000|2021-03-15 12:11:30|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|1
1615810310000|2021-03-15 12:11:50|5537.9|5531.9|5538.4|5532.4|5538.4|5532.4|5537.9|5531.9|1
1615793870000|2021-03-15 07:37:50|||||||||1
1615810320000|2021-03-15 12:12:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615810330000|2021-03-15 12:12:10|5538.9|5532.9|5539.4|5533.4|5539.4|5533.4|5538.9|5532.9|0
1615793930000|2021-03-15 07:38:50|5529.2|5523.2|5527.6|5521.6|5529.2|5523.2|5527.2|5521.2|2
1615810370000|2021-03-15 12:12:50|5538.9|5532.9|5538.4|5532.4|5538.9|5532.9|5538.4|5532.4|3
1615793950000|2021-03-15 07:39:10|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|0
1615810380000|2021-03-15 12:13:00|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|2
1615810400000|2021-03-15 12:13:20|5538.9|5532.9|5538.9|5532.9|5539.4|5533.4|5538.9|5532.9|1
1615793960000|2021-03-15 07:39:20|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1615810410000|2021-03-15 12:13:30|5540.3|5534.3|5540.4|5534.4|5540.4|5534.4|5540.3|5534.3|3
1615810420000|2021-03-15 12:13:40|5540.3|5534.3|5539.4|5533.4|5540.3|5534.3|5539.4|5533.4|1
1615793970000|2021-03-15 07:39:30|5529.7|5523.7|5530.6|5524.6|5530.6|5524.6|5529.7|5523.7|5
1615810430000|2021-03-15 12:13:50|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615810440000|2021-03-15 12:14:00|5539.8|5533.8|5542.4|5536.4|5542.4|5536.4|5539.4|5533.4|4
1615793980000|2021-03-15 07:39:40|||||||||3
1615810450000|2021-03-15 12:14:10|5542.9|5536.9|5543.3|5537.3|5543.3|5537.3|5542.3|5536.3|4
1615810470000|2021-03-15 12:14:30|5543.4|5537.4|5544.3|5538.3|5544.3|5538.3|5543.4|5537.4|2
1615793990000|2021-03-15 07:39:50|||||||||2
1615810480000|2021-03-15 12:14:40|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1615810500000|2021-03-15 12:15:00|5544.3|5538.3|5542.4|5536.4|5544.3|5538.3|5542.4|5536.4|7
1615794000000|2021-03-15 07:40:00|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|1
1615810520000|2021-03-15 12:15:20|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.4|5536.4|0
1615810530000|2021-03-15 12:15:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615794020000|2021-03-15 07:40:20|||||||||1
1615810570000|2021-03-15 12:16:10|||||||||1
1615810580000|2021-03-15 12:16:20|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615794060000|2021-03-15 07:41:00|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|3
1615810610000|2021-03-15 12:16:50|||||||||1
1615794070000|2021-03-15 07:41:10|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|2
1615810620000|2021-03-15 12:17:00|5542.9|5536.9|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|1
1615794090000|2021-03-15 07:41:30|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615810630000|2021-03-15 12:17:10|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1615794100000|2021-03-15 07:41:40|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|2
1615810650000|2021-03-15 12:17:30|5541.4|5535.4|5541.3|5535.3|5541.4|5535.4|5541.3|5535.3|0
1615794120000|2021-03-15 07:42:00|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|2
1615810660000|2021-03-15 12:17:40|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|2
1615794140000|2021-03-15 07:42:20|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|8
1615810670000|2021-03-15 12:17:50|5542.3|5536.3|5542.8|5536.8|5542.8|5536.8|5542.3|5536.3|3
1615810680000|2021-03-15 12:18:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5541.3|5535.3|7
1615794160000|2021-03-15 07:42:40|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|11
1615810700000|2021-03-15 12:18:20|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615810710000|2021-03-15 12:18:30|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|2
1615810720000|2021-03-15 12:18:40|5542.8|5536.8|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|2
1615794180000|2021-03-15 07:43:00|5530.6|5524.6|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|1
1615810730000|2021-03-15 12:18:50|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|3
1615810750000|2021-03-15 12:19:10|5543.8|5537.8|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|1
1615794190000|2021-03-15 07:43:10|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615810760000|2021-03-15 12:19:20|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|2
1615810780000|2021-03-15 12:19:40|5543.8|5537.8|5542.9|5536.9|5543.8|5537.8|5542.9|5536.9|3
1615794200000|2021-03-15 07:43:20|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1615810790000|2021-03-15 12:19:50|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615794210000|2021-03-15 07:43:30|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|2
1615810800000|2021-03-15 12:20:00|5543.3|5537.3|5544.3|5538.3|5544.3|5538.3|5543.3|5537.3|0
1615810810000|2021-03-15 12:20:10|5544.8|5538.8|5545.3|5539.3|5545.3|5539.3|5544.8|5538.8|3
1615794290000|2021-03-15 07:44:50|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615810820000|2021-03-15 12:20:20|5544.9|5538.9|5545.8|5539.8|5545.8|5539.8|5544.8|5538.8|0
1615810830000|2021-03-15 12:20:30|5546.3|5540.3|5545.8|5539.8|5546.3|5540.3|5545.8|5539.8|1
1615794300000|2021-03-15 07:45:00|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|1
1615810840000|2021-03-15 12:20:40|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1615810850000|2021-03-15 12:20:50|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|0
1615810870000|2021-03-15 12:21:10|5546.4|5540.4|5546.3|5540.3|5546.4|5540.4|5546.3|5540.3|0
1615794310000|2021-03-15 07:45:10|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|0
1615810890000|2021-03-15 12:21:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615810900000|2021-03-15 12:21:40|5548.8|5542.8|5549.9|5543.9|5549.9|5543.9|5548.8|5542.8|6
1615794330000|2021-03-15 07:45:30|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615810910000|2021-03-15 12:21:50|5550.3|5544.3|5550.3|5544.3|5550.8|5544.8|5550.3|5544.3|2
1615810960000|2021-03-15 12:22:40|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|1
1615794340000|2021-03-15 07:45:40|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|1
1615810980000|2021-03-15 12:23:00|5548.9|5542.9|5550.3|5544.3|5550.3|5544.3|5548.9|5542.9|1
1615794350000|2021-03-15 07:45:50|||||||||2
1615810990000|2021-03-15 12:23:10|5549.8|5543.8|5548.8|5542.8|5549.8|5543.8|5548.8|5542.8|0
1615811000000|2021-03-15 12:23:20|5549.3|5543.3|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|1
1615794360000|2021-03-15 07:46:00|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615811010000|2021-03-15 12:23:30|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5546.8|5540.8|4
1615811020000|2021-03-15 12:23:40|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|2
1615794370000|2021-03-15 07:46:10|5532.1|5526.1|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|1
1615811030000|2021-03-15 12:23:50|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615811040000|2021-03-15 12:24:00|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|0
1615794400000|2021-03-15 07:46:40|||||||||5
1615811050000|2021-03-15 12:24:10|5547.8|5541.8|5548.3|5542.3|5548.3|5542.3|5547.8|5541.8|2
1615811060000|2021-03-15 12:24:20|5547.8|5541.8|5547.4|5541.4|5547.8|5541.8|5547.4|5541.4|2
1615794420000|2021-03-15 07:47:00|5531.1|5525.1|5531.6|5525.6|5532.1|5526.1|5531.1|5525.1|1
1615811070000|2021-03-15 12:24:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|0
1615811080000|2021-03-15 12:24:40|5546.3|5540.3|5546.4|5540.4|5546.4|5540.4|5546.3|5540.3|0
1615794440000|2021-03-15 07:47:20|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|1
1615811090000|2021-03-15 12:24:50|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1615794460000|2021-03-15 07:47:40|5531|5525|5530.6|5524.6|5531|5525|5530.6|5524.6|2
1615811100000|2021-03-15 12:25:00|5546.4|5540.4|5547.3|5541.3|5547.3|5541.3|5546.3|5540.3|1
1615811110000|2021-03-15 12:25:10|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5546.8|5540.8|1
1615794470000|2021-03-15 07:47:50|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615811120000|2021-03-15 12:25:20|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|1
1615794480000|2021-03-15 07:48:00|5530.6|5524.6|5531.1|5525.1|5531.1|5525.1|5530.6|5524.6|11
1615811130000|2021-03-15 12:25:30|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615794490000|2021-03-15 07:48:10|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|1
1615811140000|2021-03-15 12:25:40|5547.3|5541.3|5547.4|5541.4|5547.4|5541.4|5547.3|5541.3|1
1615794500000|2021-03-15 07:48:20|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|1
1615811150000|2021-03-15 12:25:50|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|2
1615794520000|2021-03-15 07:48:40|||||||||2
1615811160000|2021-03-15 12:26:00|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|2
1615811170000|2021-03-15 12:26:10|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|0
1615811200000|2021-03-15 12:26:40|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|2
1615794530000|2021-03-15 07:48:50|||||||||2
1615811210000|2021-03-15 12:26:50|5546.8|5540.8|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|1
1615811220000|2021-03-15 12:27:00|5548.3|5542.3|5549.3|5543.3|5549.8|5543.8|5548.3|5542.3|2
1615794540000|2021-03-15 07:49:00|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|5531.6|5525.6|0
1615811230000|2021-03-15 12:27:10|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|0
1615811240000|2021-03-15 12:27:20|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|0
1615794560000|2021-03-15 07:49:20|||||||||1
1615811250000|2021-03-15 12:27:30|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|1
1615811270000|2021-03-15 12:27:50|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|0
1615794570000|2021-03-15 07:49:30|||||||||1
1615811280000|2021-03-15 12:28:00|5545.3|5539.3|5545.3|5539.3|5545.8|5539.8|5544.8|5538.8|11
1615811290000|2021-03-15 12:28:10|5545.8|5539.8|5546.8|5540.8|5546.8|5540.8|5545.8|5539.8|1
1615811310000|2021-03-15 12:28:30|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|0
1615794600000|2021-03-15 07:50:00|5532|5526|5531.6|5525.6|5532|5526|5531.6|5525.6|1
1615811330000|2021-03-15 12:28:50|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|0
1615811340000|2021-03-15 12:29:00|5546.8|5540.8|5548.3|5542.3|5548.3|5542.3|5546.8|5540.8|1
1615794610000|2021-03-15 07:50:10|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|1
1615811350000|2021-03-15 12:29:10|||||||||1
1615811360000|2021-03-15 12:29:20|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|1
1615794640000|2021-03-15 07:50:40|5531.6|5525.6|5531.6|5525.6|5532|5526|5531.6|5525.6|0
1615811390000|2021-03-15 12:29:50|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|0
1615811400000|2021-03-15 12:30:00|5549.3|5543.3|5548.3|5542.3|5549.3|5543.3|5548.3|5542.3|3
1615794650000|2021-03-15 07:50:50|5531.5|5525.5|5530.1|5524.1|5531.5|5525.5|5530.1|5524.1|1
1615811410000|2021-03-15 12:30:10|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|1
1615811420000|2021-03-15 12:30:20|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.3|5543.3|0
1615794660000|2021-03-15 07:51:00|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|1
1615811430000|2021-03-15 12:30:30|5550.3|5544.3|5549.3|5543.3|5550.8|5544.8|5549.3|5543.3|5
1615811440000|2021-03-15 12:30:40|||||||||1
1615794690000|2021-03-15 07:51:30|5531|5525|5531|5525|5531|5525|5531|5525|0
1615811450000|2021-03-15 12:30:50|||||||||17
1615811460000|2021-03-15 12:31:00|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|1
1615794700000|2021-03-15 07:51:40|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|1
1615811470000|2021-03-15 12:31:10|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615811510000|2021-03-15 12:31:50|5546.8|5540.8|5544.3|5538.3|5546.8|5540.8|5544.3|5538.3|1
1615794720000|2021-03-15 07:52:00|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.6|5524.6|1
1615811520000|2021-03-15 12:32:00|5543.8|5537.8|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|2
1615811530000|2021-03-15 12:32:10|5544.8|5538.8|5544.3|5538.3|5545.3|5539.3|5544.3|5538.3|1
1615794740000|2021-03-15 07:52:20|5531.1|5525.1|5530.5|5524.5|5531.1|5525.1|5530.5|5524.5|0
1615811540000|2021-03-15 12:32:20|5545.3|5539.3|5544.3|5538.3|5545.3|5539.3|5544.3|5538.3|1
1615811580000|2021-03-15 12:33:00|5544.8|5538.8|5543.3|5537.3|5544.8|5538.8|5543.3|5537.3|1
1615794760000|2021-03-15 07:52:40|5531|5525|5530.5|5524.5|5531|5525|5530.5|5524.5|0
1615811590000|2021-03-15 12:33:10|5542.8|5536.8|5543.3|5537.3|5543.8|5537.8|5542.8|5536.8|2
1615811600000|2021-03-15 12:33:20|5542.8|5536.8|5544.3|5538.3|5544.3|5538.3|5542.8|5536.8|1
1615794770000|2021-03-15 07:52:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|4
1615811610000|2021-03-15 12:33:30|5544.8|5538.8|5544.3|5538.3|5544.8|5538.8|5544.3|5538.3|1
1615811640000|2021-03-15 12:34:00|5545.3|5539.3|5546.3|5540.3|5546.3|5540.3|5545.3|5539.3|2
1615811660000|2021-03-15 12:34:20|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|1
1615794780000|2021-03-15 07:53:00|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615811670000|2021-03-15 12:34:30|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|1
1615811690000|2021-03-15 12:34:50|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|1
1615794830000|2021-03-15 07:53:50|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|0
1615811760000|2021-03-15 12:36:00|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615811780000|2021-03-15 12:36:20|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|2
1615794840000|2021-03-15 07:54:00|5531.5|5525.5|5531.6|5525.6|5531.6|5525.6|5531.5|5525.5|1
1615811790000|2021-03-15 12:36:30|5545.8|5539.8|5547.3|5541.3|5547.3|5541.3|5545.8|5539.8|9
1615811820000|2021-03-15 12:37:00|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615794870000|2021-03-15 07:54:30|5531.1|5525.1|5531.6|5525.6|5531.6|5525.6|5531.1|5525.1|1
1615811830000|2021-03-15 12:37:10|5547.3|5541.3|5547.8|5541.8|5547.8|5541.8|5547.3|5541.3|1
1615811840000|2021-03-15 12:37:20|||||||||3
1615794890000|2021-03-15 07:54:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|1
1615811850000|2021-03-15 12:37:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|2
1615811880000|2021-03-15 12:38:00|5546.8|5540.8|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|0
1615811900000|2021-03-15 12:38:20|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|0
1615794900000|2021-03-15 07:55:00|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1615811940000|2021-03-15 12:39:00|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615811960000|2021-03-15 12:39:20|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615811980000|2021-03-15 12:39:40|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|2
1615794920000|2021-03-15 07:55:20|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5
1615812000000|2021-03-15 12:40:00|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|2
1615794950000|2021-03-15 07:55:50|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615812020000|2021-03-15 12:40:20|5546.8|5540.8|5545.8|5539.8|5546.8|5540.8|5545.8|5539.8|1
1615794960000|2021-03-15 07:56:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|3
1615812030000|2021-03-15 12:40:30|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1615794990000|2021-03-15 07:56:30|5535.1|5529.1|5533.6|5527.6|5535.1|5529.1|5533.6|5527.6|3
1615812040000|2021-03-15 12:40:40|5546.8|5540.8|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|1
1615795000000|2021-03-15 07:56:40|||||||||1
1615812050000|2021-03-15 12:40:50|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|1
1615812060000|2021-03-15 12:41:00|5548.7|5542.7|5548.8|5542.8|5548.8|5542.8|5548.7|5542.7|1
1615795010000|2021-03-15 07:56:50|||||||||2
1615812070000|2021-03-15 12:41:10|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|4
1615812090000|2021-03-15 12:41:30|5549.8|5543.8|5550.3|5544.3|5550.3|5544.3|5549.8|5543.8|0
1615812100000|2021-03-15 12:41:40|||||||||2
1615795040000|2021-03-15 07:57:20|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615812120000|2021-03-15 12:42:00|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615812130000|2021-03-15 12:42:10|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|1
1615795050000|2021-03-15 07:57:30|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|1
1615812140000|2021-03-15 12:42:20|5546.7|5540.7|5545.3|5539.3|5546.7|5540.7|5545.3|5539.3|2
1615812150000|2021-03-15 12:42:30|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5545.3|5539.3|1
1615795120000|2021-03-15 07:58:40|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|5534.1|5528.1|0
1615812160000|2021-03-15 12:42:40|5546.8|5540.8|5547.8|5541.8|5547.8|5541.8|5546.8|5540.8|1
1615812170000|2021-03-15 12:42:50|5546.3|5540.3|5545.3|5539.3|5546.3|5540.3|5545.3|5539.3|1
1615795130000|2021-03-15 07:58:50|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|3
1615812180000|2021-03-15 12:43:00|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|1
1615812190000|2021-03-15 12:43:10|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|0
1615795150000|2021-03-15 07:59:10|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|1
1615812210000|2021-03-15 12:43:30|||||||||1
1615812220000|2021-03-15 12:43:40|5545.8|5539.8|5546.3|5540.3|5546.8|5540.8|5545.8|5539.8|1
1615795160000|2021-03-15 07:59:20|5535.6|5529.6|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|8
1615812230000|2021-03-15 12:43:50|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|2
1615812240000|2021-03-15 12:44:00|5543.3|5537.3|5543.8|5537.8|5543.8|5537.8|5542.8|5536.8|2
1615795170000|2021-03-15 07:59:30|5535.6|5529.6|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|2
1615812250000|2021-03-15 12:44:10|5544.3|5538.3|5542.3|5536.3|5544.3|5538.3|5541.8|5535.8|3
1615812260000|2021-03-15 12:44:20|5542.8|5536.8|5542.8|5536.8|5543.7|5537.7|5542.8|5536.8|2
1615795190000|2021-03-15 07:59:50|5536.6|5530.6|5537.6|5531.6|5537.6|5531.6|5536.6|5530.6|2
1615812270000|2021-03-15 12:44:30|5542.3|5536.3|5539.8|5533.8|5542.3|5536.3|5539.8|5533.8|6
1615812280000|2021-03-15 12:44:40|5538.8|5532.8|5538.3|5532.3|5539.8|5533.8|5537.8|5531.8|5
1615812290000|2021-03-15 12:44:50|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|16
1615795200000|2021-03-15 08:00:00|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|7
1615815000000|2021-03-15 13:30:00|5531.4|5525.4|5527.3|5521.3|5533.2|5527.2|5527.3|5521.3|241
1615795220000|2021-03-15 08:00:20|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|1
1615815010000|2021-03-15 13:30:10|5528.3|5522.3|5522.8|5516.8|5528.3|5522.3|5521.8|5515.8|79
1615815020000|2021-03-15 13:30:20|5523.3|5517.3|5525.3|5519.3|5526.8|5520.8|5521.3|5515.3|49
1615795230000|2021-03-15 08:00:30|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.6|5531.6|3
1615815030000|2021-03-15 13:30:30|5524.3|5518.3|5527.3|5521.3|5529.8|5523.8|5524.3|5518.3|24
1615815040000|2021-03-15 13:30:40|5527.8|5521.8|5522.3|5516.3|5527.8|5521.8|5522.3|5516.3|18
1615795240000|2021-03-15 08:00:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|7
1615815050000|2021-03-15 13:30:50|5522.8|5516.8|5520.8|5514.8|5522.8|5516.8|5518.8|5512.8|30
1615815060000|2021-03-15 13:31:00|5520.3|5514.3|5515.3|5509.3|5520.8|5514.8|5514.8|5508.8|52
1615795250000|2021-03-15 08:00:50|5539.1|5533.1|5540.6|5534.6|5541.1|5535.1|5539.1|5533.1|33
1615815070000|2021-03-15 13:31:10|5514.9|5508.9|5517.3|5511.3|5518.3|5512.3|5512.8|5506.8|47
1615815080000|2021-03-15 13:31:20|5516.8|5510.8|5514.8|5508.8|5518.3|5512.3|5514.3|5508.3|27
1615795260000|2021-03-15 08:01:00|5539.1|5533.1|5539.1|5533.1|5539.6|5533.6|5538.6|5532.6|15
1615815090000|2021-03-15 13:31:30|5514.3|5508.3|5514.3|5508.3|5517.8|5511.8|5514.3|5508.3|36
1615815100000|2021-03-15 13:31:40|5513.8|5507.8|5516.8|5510.8|5516.8|5510.8|5512.3|5506.3|23
1615795270000|2021-03-15 08:01:10|5538.7|5532.7|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|1
1615815110000|2021-03-15 13:31:50|5516.3|5510.3|5517.3|5511.3|5518.8|5512.8|5515.3|5509.3|26
1615795280000|2021-03-15 08:01:20|5539.6|5533.6|5540.6|5534.6|5540.6|5534.6|5539.6|5533.6|7
1615815120000|2021-03-15 13:32:00|5516.3|5510.3|5515.3|5509.3|5518.7|5512.7|5513.8|5507.8|76
1615795300000|2021-03-15 08:01:40|5540.1|5534.1|5539.6|5533.6|5540.1|5534.1|5539.6|5533.6|0
1615815130000|2021-03-15 13:32:10|5514.8|5508.8|5512.3|5506.3|5514.8|5508.8|5511.9|5505.9|35
1615795310000|2021-03-15 08:01:50|5539.1|5533.1|5539.1|5533.1|5539.6|5533.6|5539.1|5533.1|0
1615815140000|2021-03-15 13:32:20|5512.8|5506.8|5513.3|5507.3|5513.8|5507.8|5512.3|5506.3|23
1615815150000|2021-03-15 13:32:30|5513.8|5507.8|5513.3|5507.3|5522.3|5516.3|5512.8|5506.8|277
1615815160000|2021-03-15 13:32:40|5513.8|5507.8|5518.8|5512.8|5518.8|5512.8|5512.8|5506.8|37
1615795320000|2021-03-15 08:02:00|5541.1|5535.1|5540.6|5534.6|5541.1|5535.1|5539.6|5533.6|33
1615815170000|2021-03-15 13:32:50|5518.3|5512.3|5514.3|5508.3|5518.3|5512.3|5514.2|5508.2|12
1615815180000|2021-03-15 13:33:00|5513.3|5507.3|5506.8|5500.8|5513.3|5507.3|5506.8|5500.8|57
1615795330000|2021-03-15 08:02:10|5539.6|5533.6|5540.6|5534.6|5540.6|5534.6|5539.1|5533.1|2
1615815190000|2021-03-15 13:33:10|5505.8|5499.8|5504.7|5498.7|5506.8|5500.8|5503.3|5497.3|45
1615815200000|2021-03-15 13:33:20|5504.3|5498.3|5508.2|5502.2|5508.3|5502.3|5503.8|5497.8|26
1615795350000|2021-03-15 08:02:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5540.6|5534.6|6
1615815210000|2021-03-15 13:33:30|5508.3|5502.3|5506.2|5500.2|5508.3|5502.3|5504.8|5498.8|16
1615815220000|2021-03-15 13:33:40|5505.8|5499.8|5510.2|5504.2|5510.2|5504.2|5505.8|5499.8|16
1615795360000|2021-03-15 08:02:40|5540.7|5534.7|5540.6|5534.6|5540.7|5534.7|5540.6|5534.6|1
1615815230000|2021-03-15 13:33:50|5510.3|5504.3|5512.2|5506.2|5513.2|5507.2|5510.2|5504.2|15
1615815240000|2021-03-15 13:34:00|5510.2|5504.2|5516.7|5510.7|5516.7|5510.7|5510.2|5504.2|29
1615815250000|2021-03-15 13:34:10|5516.8|5510.8|5514.7|5508.7|5517.2|5511.2|5514.7|5508.7|15
1615795380000|2021-03-15 08:03:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615815260000|2021-03-15 13:34:20|5514.8|5508.8|5514.2|5508.2|5515.7|5509.7|5513.2|5507.2|20
1615815270000|2021-03-15 13:34:30|5515.2|5509.2|5513.7|5507.7|5517.2|5511.2|5513.7|5507.7|4
1615795390000|2021-03-15 08:03:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|2
1615815280000|2021-03-15 13:34:40|5513.2|5507.2|5519.2|5513.2|5519.7|5513.7|5512.7|5506.7|14
1615795400000|2021-03-15 08:03:20|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|2
1615815290000|2021-03-15 13:34:50|5518.7|5512.7|5521.1|5515.1|5522.7|5516.7|5518.7|5512.7|26
1615795410000|2021-03-15 08:03:30|5540.1|5534.1|5541.1|5535.1|5541.1|5535.1|5540.1|5534.1|1
1615815300000|2021-03-15 13:35:00|5520.7|5514.7|5519.2|5513.2|5520.7|5514.7|5517.7|5511.7|24
1615815310000|2021-03-15 13:35:10|5518.2|5512.2|5523.1|5517.1|5523.2|5517.2|5517.2|5511.2|34
1615815320000|2021-03-15 13:35:20|5522.2|5516.2|5522.2|5516.2|5523.2|5517.2|5520.7|5514.7|19
1615795420000|2021-03-15 08:03:40|5540.6|5534.6|5541.1|5535.1|5541.1|5535.1|5540.6|5534.6|0
1615815330000|2021-03-15 13:35:30|5521.7|5515.7|5520.3|5514.3|5523.2|5517.2|5520.2|5514.2|59
1615815340000|2021-03-15 13:35:40|5520.7|5514.7|5523.7|5517.7|5523.7|5517.7|5520.7|5514.7|13
1615795430000|2021-03-15 08:03:50|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|1
1615815350000|2021-03-15 13:35:50|5523.2|5517.2|5524.2|5518.2|5525.2|5519.2|5523.2|5517.2|21
1615815360000|2021-03-15 13:36:00|5523.7|5517.7|5522.2|5516.2|5523.7|5517.7|5521.2|5515.2|25
1615795450000|2021-03-15 08:04:10|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615815370000|2021-03-15 13:36:10|5522.7|5516.7|5525.2|5519.2|5525.7|5519.7|5520.7|5514.7|16
1615815380000|2021-03-15 13:36:20|5525.7|5519.7|5529.2|5523.2|5530.2|5524.2|5525.7|5519.7|119
1615795490000|2021-03-15 08:04:50|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1615815390000|2021-03-15 13:36:30|5529.1|5523.1|5526.2|5520.2|5529.1|5523.1|5525.7|5519.7|22
1615795500000|2021-03-15 08:05:00|5541.1|5535.1|5541.6|5535.6|5542.1|5536.1|5541.1|5535.1|2
1615815400000|2021-03-15 13:36:40|5525.7|5519.7|5526.2|5520.2|5526.7|5520.7|5525.7|5519.7|19
1615795510000|2021-03-15 08:05:10|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|3
1615815410000|2021-03-15 13:36:50|5525.7|5519.7|5524.2|5518.2|5525.7|5519.7|5523.2|5517.2|22
1615815420000|2021-03-15 13:37:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5522.7|5516.7|11
1615795520000|2021-03-15 08:05:20|||||||||2
1615815430000|2021-03-15 13:37:10|5523.2|5517.2|5523.2|5517.2|5526.2|5520.2|5523.2|5517.2|12
1615795530000|2021-03-15 08:05:30|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|2
1615815440000|2021-03-15 13:37:20|5522.7|5516.7|5525.1|5519.1|5525.1|5519.1|5520.7|5514.7|24
1615815450000|2021-03-15 13:37:30|5524.7|5518.7|5521.2|5515.2|5524.7|5518.7|5521.2|5515.2|25
1615795540000|2021-03-15 08:05:40|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|3
1615815460000|2021-03-15 13:37:40|5521.7|5515.7|5524.2|5518.2|5524.2|5518.2|5521.2|5515.2|15
1615815470000|2021-03-15 13:37:50|5523.7|5517.7|5523.2|5517.2|5523.7|5517.7|5520.7|5514.7|22
1615795560000|2021-03-15 08:06:00|5543.2|5537.2|5544.1|5538.1|5544.1|5538.1|5543.1|5537.1|3
1615815480000|2021-03-15 13:38:00|5522.7|5516.7|5522.7|5516.7|5523.7|5517.7|5521.7|5515.7|8
1615815490000|2021-03-15 13:38:10|5523.7|5517.7|5528.2|5522.2|5528.2|5522.2|5523.7|5517.7|14
1615815500000|2021-03-15 13:38:20|5527.2|5521.2|5527.1|5521.1|5529.2|5523.2|5526.7|5520.7|11
1615795570000|2021-03-15 08:06:10|||||||||8
1615815510000|2021-03-15 13:38:30|5527.2|5521.2|5526.1|5520.1|5527.2|5521.2|5525.2|5519.2|18
1615815520000|2021-03-15 13:38:40|5525.6|5519.6|5529.1|5523.1|5530.6|5524.6|5525.6|5519.6|15
1615795580000|2021-03-15 08:06:20|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|4
1615815530000|2021-03-15 13:38:50|5528.1|5522.1|5522.2|5516.2|5528.1|5522.1|5522.2|5516.2|19
1615795590000|2021-03-15 08:06:30|5544.1|5538.1|5543.6|5537.6|5544.1|5538.1|5543.6|5537.6|1
1615815540000|2021-03-15 13:39:00|5521.2|5515.2|5523.2|5517.2|5523.7|5517.7|5520.7|5514.7|31
1615795610000|2021-03-15 08:06:50|5544.1|5538.1|5543.7|5537.7|5544.1|5538.1|5543.6|5537.6|1
1615815550000|2021-03-15 13:39:10|5522.6|5516.6|5518.2|5512.2|5522.6|5516.6|5517.7|5511.7|38
1615795620000|2021-03-15 08:07:00|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|12
1615815560000|2021-03-15 13:39:20|5517.7|5511.7|5520.7|5514.7|5522.2|5516.2|5517.7|5511.7|18
1615815570000|2021-03-15 13:39:30|5520.2|5514.2|5516.7|5510.7|5520.2|5514.2|5516.7|5510.7|32
1615795630000|2021-03-15 08:07:10|5546.6|5540.6|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|2
1615815580000|2021-03-15 13:39:40|5517.7|5511.7|5519.2|5513.2|5519.2|5513.2|5517.7|5511.7|18
1615795640000|2021-03-15 08:07:20|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.2|5540.2|3
1615815590000|2021-03-15 13:39:50|5518.7|5512.7|5520.2|5514.2|5520.6|5514.6|5518.7|5512.7|6
1615795660000|2021-03-15 08:07:40|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|1
1615815600000|2021-03-15 13:40:00|5518.2|5512.2|5519.2|5513.2|5519.2|5513.2|5517.2|5511.2|44
1615795670000|2021-03-15 08:07:50|5546.2|5540.2|5546.2|5540.2|5547.1|5541.1|5546.2|5540.2|2
1615815610000|2021-03-15 13:40:10|5520.1|5514.1|5520.2|5514.2|5520.2|5514.2|5519.2|5513.2|3
1615795680000|2021-03-15 08:08:00|5547.2|5541.2|5547.7|5541.7|5549.1|5543.1|5546.7|5540.7|32
1615815620000|2021-03-15 13:40:20|5519.7|5513.7|5520.1|5514.1|5520.2|5514.2|5518.6|5512.6|17
1615795690000|2021-03-15 08:08:10|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|3
1615815630000|2021-03-15 13:40:30|5520.2|5514.2|5519.2|5513.2|5520.6|5514.6|5518.6|5512.6|32
1615815640000|2021-03-15 13:40:40|5518.7|5512.7|5517.2|5511.2|5520.7|5514.7|5517.2|5511.2|52
1615795700000|2021-03-15 08:08:20|5547.2|5541.2|5548.1|5542.1|5548.6|5542.6|5547.2|5541.2|2
1615815650000|2021-03-15 13:40:50|5518.2|5512.2|5516.2|5510.2|5518.2|5512.2|5515.6|5509.6|19
1615815660000|2021-03-15 13:41:00|5515.7|5509.7|5517.2|5511.2|5517.2|5511.2|5514.7|5508.7|20
1615815670000|2021-03-15 13:41:10|5516.7|5510.7|5513.2|5507.2|5516.7|5510.7|5512.7|5506.7|34
1615795710000|2021-03-15 08:08:30|5547.6|5541.6|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|1
1615815680000|2021-03-15 13:41:20|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5512.7|5506.7|12
1615815690000|2021-03-15 13:41:30|5511.7|5505.7|5510.7|5504.7|5511.7|5505.7|5510.7|5504.7|18
1615795730000|2021-03-15 08:08:50|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5546.6|5540.6|6
1615815700000|2021-03-15 13:41:40|5511.2|5505.2|5512.7|5506.7|5512.7|5506.7|5510.7|5504.7|11
1615815710000|2021-03-15 13:41:50|5513.7|5507.7|5514.7|5508.7|5514.7|5508.7|5513.2|5507.2|11
1615795740000|2021-03-15 08:09:00|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|1
1615815720000|2021-03-15 13:42:00|5514.2|5508.2|5512.2|5506.2|5514.2|5508.2|5511.3|5505.3|25
1615815730000|2021-03-15 13:42:10|5511.3|5505.3|5512.2|5506.2|5512.7|5506.7|5510.7|5504.7|17
1615795750000|2021-03-15 08:09:10|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|0
1615815740000|2021-03-15 13:42:20|5511.7|5505.7|5513.3|5507.3|5514.2|5508.2|5511.2|5505.2|7
1615795760000|2021-03-15 08:09:20|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1615815750000|2021-03-15 13:42:30|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5512.7|5506.7|3
1615815760000|2021-03-15 13:42:40|5513.7|5507.7|5517.2|5511.2|5518.2|5512.2|5513.7|5507.7|25
1615795770000|2021-03-15 08:09:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615815770000|2021-03-15 13:42:50|5517.7|5511.7|5516.7|5510.7|5518.7|5512.7|5516.7|5510.7|14
1615795780000|2021-03-15 08:09:40|||||||||1
1615815780000|2021-03-15 13:43:00|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|14
1615795790000|2021-03-15 08:09:50|5544.6|5538.6|5544.6|5538.6|5545.1|5539.1|5544.2|5538.2|2
1615815790000|2021-03-15 13:43:10|5517.2|5511.2|5520.2|5514.2|5520.7|5514.7|5517.2|5511.2|31
1615815800000|2021-03-15 13:43:20|5519.7|5513.7|5518.2|5512.2|5519.7|5513.7|5517.2|5511.2|11
1615795800000|2021-03-15 08:10:00|5544.2|5538.2|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|0
1615815810000|2021-03-15 13:43:30|5517.7|5511.7|5519.2|5513.2|5519.2|5513.2|5517.7|5511.7|10
1615795810000|2021-03-15 08:10:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615815820000|2021-03-15 13:43:40|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5519.2|5513.2|4
1615795820000|2021-03-15 08:10:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|2
1615815830000|2021-03-15 13:43:50|5519.8|5513.8|5519.2|5513.2|5519.8|5513.8|5519.2|5513.2|4
1615815840000|2021-03-15 13:44:00|5518.8|5512.8|5518.2|5512.2|5519.2|5513.2|5518.2|5512.2|4
1615795850000|2021-03-15 08:10:50|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|4
1615815850000|2021-03-15 13:44:10|5517.8|5511.8|5517.2|5511.2|5518.2|5512.2|5516.7|5510.7|11
1615815860000|2021-03-15 13:44:20|5516.7|5510.7|5517.2|5511.2|5518.2|5512.2|5516.7|5510.7|24
1615795860000|2021-03-15 08:11:00|5547.1|5541.1|5546.6|5540.6|5547.1|5541.1|5546.6|5540.6|1
1615815870000|2021-03-15 13:44:30|5518.2|5512.2|5517.2|5511.2|5518.2|5512.2|5517.2|5511.2|6
1615815880000|2021-03-15 13:44:40|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|0
1615795880000|2021-03-15 08:11:20|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|2
1615815890000|2021-03-15 13:44:50|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|7
1615815900000|2021-03-15 13:45:00|5518.7|5512.7|5513.7|5507.7|5518.7|5512.7|5513.7|5507.7|38
1615795890000|2021-03-15 08:11:30|5546.1|5540.1|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|0
1615815910000|2021-03-15 13:45:10|5514.7|5508.7|5513.7|5507.7|5516.2|5510.2|5513.7|5507.7|41
1615815920000|2021-03-15 13:45:20|5514.2|5508.2|5513.7|5507.7|5514.7|5508.7|5513.7|5507.7|11
1615795900000|2021-03-15 08:11:40|5546.1|5540.1|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|0
1615815930000|2021-03-15 13:45:30|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5513.7|5507.7|17
1615815940000|2021-03-15 13:45:40|5514.7|5508.7|5512.2|5506.2|5514.7|5508.7|5512.2|5506.2|16
1615795910000|2021-03-15 08:11:50|5545.1|5539.1|5545.6|5539.6|5546.1|5540.1|5545.1|5539.1|1
1615815950000|2021-03-15 13:45:50|5511.7|5505.7|5511.2|5505.2|5511.7|5505.7|5510.7|5504.7|10
1615815960000|2021-03-15 13:46:00|5510.7|5504.7|5510.7|5504.7|5512.2|5506.2|5510.7|5504.7|20
1615795920000|2021-03-15 08:12:00|5545.1|5539.1|5544.1|5538.1|5545.1|5539.1|5544.1|5538.1|2
1615815970000|2021-03-15 13:46:10|5511.2|5505.2|5509.1|5503.1|5512.2|5506.2|5509.1|5503.1|46
1615815980000|2021-03-15 13:46:20|5507.7|5501.7|5512.1|5506.1|5512.1|5506.1|5507.6|5501.6|37
1615795930000|2021-03-15 08:12:10|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1615815990000|2021-03-15 13:46:30|5512.6|5506.6|5514.1|5508.1|5514.1|5508.1|5512.6|5506.6|13
1615816000000|2021-03-15 13:46:40|5513.7|5507.7|5514.2|5508.2|5514.2|5508.2|5513.7|5507.7|3
1615795940000|2021-03-15 08:12:20|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1615816010000|2021-03-15 13:46:50|5513.7|5507.7|5514.1|5508.1|5514.6|5508.6|5513.6|5507.6|6
1615795950000|2021-03-15 08:12:30|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1615816020000|2021-03-15 13:47:00|5514.6|5508.6|5515.7|5509.7|5516.1|5510.1|5512.7|5506.7|11
1615795980000|2021-03-15 08:13:00|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|1
1615816030000|2021-03-15 13:47:10|5516.1|5510.1|5517.1|5511.1|5517.1|5511.1|5515.7|5509.7|6
1615795990000|2021-03-15 08:13:10|5545.1|5539.1|5546.6|5540.6|5546.6|5540.6|5545.1|5539.1|1
1615816040000|2021-03-15 13:47:20|5516.6|5510.6|5516.1|5510.1|5518.1|5512.1|5515.6|5509.6|14
1615816050000|2021-03-15 13:47:30|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|2
1615796000000|2021-03-15 08:13:20|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1615816060000|2021-03-15 13:47:40|5516.1|5510.1|5517.6|5511.6|5517.6|5511.6|5515.1|5509.1|20
1615796060000|2021-03-15 08:14:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|1
1615816070000|2021-03-15 13:47:50|5518.6|5512.6|5519.1|5513.1|5519.1|5513.1|5517.6|5511.6|7
1615796070000|2021-03-15 08:14:30|5546.6|5540.6|5546.1|5540.1|5546.6|5540.6|5546.1|5540.1|1
1615816080000|2021-03-15 13:48:00|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|8
1615816090000|2021-03-15 13:48:10|5521.1|5515.1|5523.6|5517.6|5523.6|5517.6|5521.1|5515.1|9
1615796080000|2021-03-15 08:14:40|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|0
1615816100000|2021-03-15 13:48:20|5522.6|5516.6|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|7
1615816110000|2021-03-15 13:48:30|5521.6|5515.6|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|6
1615796090000|2021-03-15 08:14:50|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|4
1615816120000|2021-03-15 13:48:40|5521.6|5515.6|5522.1|5516.1|5522.6|5516.6|5521.1|5515.1|2
1615816130000|2021-03-15 13:48:50|5521.7|5515.7|5521.1|5515.1|5521.7|5515.7|5520.6|5514.6|4
1615816140000|2021-03-15 13:49:00|5520.6|5514.6|5522.1|5516.1|5522.6|5516.6|5520.6|5514.6|5
1615796100000|2021-03-15 08:15:00|5549.1|5543.1|5549.6|5543.6|5550.1|5544.1|5549.1|5543.1|3
1615816150000|2021-03-15 13:49:10|5522.6|5516.6|5521.6|5515.6|5522.6|5516.6|5521.6|5515.6|3
1615816160000|2021-03-15 13:49:20|5520.6|5514.6|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|10
1615796110000|2021-03-15 08:15:10|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|3
1615816170000|2021-03-15 13:49:30|5521.6|5515.6|5523.1|5517.1|5523.1|5517.1|5521.1|5515.1|4
1615816180000|2021-03-15 13:49:40|5524.1|5518.1|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|5
1615796120000|2021-03-15 08:15:20|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|3
1615816190000|2021-03-15 13:49:50|5523.1|5517.1|5522.6|5516.6|5523.1|5517.1|5522.6|5516.6|2
1615816200000|2021-03-15 13:50:00|5521.6|5515.6|5521.1|5515.1|5522.1|5516.1|5521.1|5515.1|13
1615796130000|2021-03-15 08:15:30|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|1
1615816210000|2021-03-15 13:50:10|5521.6|5515.6|5524.6|5518.6|5524.6|5518.6|5521.6|5515.6|8
1615816220000|2021-03-15 13:50:20|5524.1|5518.1|5524.6|5518.6|5524.6|5518.6|5524.1|5518.1|4
1615816230000|2021-03-15 13:50:30|5524.1|5518.1|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|3
1615796140000|2021-03-15 08:15:40|5551.1|5545.1|5552.2|5546.2|5552.2|5546.2|5551.1|5545.1|1
1615816240000|2021-03-15 13:50:40|5524.1|5518.1|5526.1|5520.1|5526.6|5520.6|5524.1|5518.1|12
1615816250000|2021-03-15 13:50:50|5526.6|5520.6|5527.1|5521.1|5527.1|5521.1|5525.6|5519.6|3
1615796150000|2021-03-15 08:15:50|||||||||4
1615816260000|2021-03-15 13:51:00|5526.1|5520.1|5524.6|5518.6|5526.1|5520.1|5524.6|5518.6|19
1615796160000|2021-03-15 08:16:00|5553.1|5547.1|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|8
1615816270000|2021-03-15 13:51:10|5524.1|5518.1|5522.1|5516.1|5524.1|5518.1|5522.1|5516.1|2
1615816280000|2021-03-15 13:51:20|5521.6|5515.6|5523.1|5517.1|5523.1|5517.1|5521.6|5515.6|11
1615796170000|2021-03-15 08:16:10|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1615816290000|2021-03-15 13:51:30|5522.1|5516.1|5522.1|5516.1|5522.6|5516.6|5521.6|5515.6|6
1615816300000|2021-03-15 13:51:40|5521.6|5515.6|5520.6|5514.6|5522.1|5516.1|5520.6|5514.6|10
1615816310000|2021-03-15 13:51:50|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|11
1615796180000|2021-03-15 08:16:20|5554.2|5548.2|5555.8|5549.8|5555.8|5549.8|5554.2|5548.2|22
1615816320000|2021-03-15 13:52:00|5521.6|5515.6|5523.1|5517.1|5523.6|5517.6|5521.1|5515.1|24
1615816330000|2021-03-15 13:52:10|5522.7|5516.7|5522.1|5516.1|5523.1|5517.1|5522.1|5516.1|25
1615796190000|2021-03-15 08:16:30|5555.7|5549.7|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|3
1615816340000|2021-03-15 13:52:20|5521.6|5515.6|5522.1|5516.1|5522.6|5516.6|5521.6|5515.6|6
1615816350000|2021-03-15 13:52:30|5521.6|5515.6|5521.2|5515.2|5521.6|5515.6|5520.6|5514.6|7
1615796200000|2021-03-15 08:16:40|5555.3|5549.3|5555.8|5549.8|5556.2|5550.2|5555.3|5549.3|3
1615816360000|2021-03-15 13:52:40|5521.1|5515.1|5519.7|5513.7|5521.6|5515.6|5519.7|5513.7|6
1615816370000|2021-03-15 13:52:50|5519.6|5513.6|5518.6|5512.6|5519.6|5513.6|5517.6|5511.6|9
1615796210000|2021-03-15 08:16:50|5555.3|5549.3|5553.7|5547.7|5555.3|5549.3|5553.7|5547.7|4
1615816380000|2021-03-15 13:53:00|5518.7|5512.7|5516.1|5510.1|5518.7|5512.7|5516.1|5510.1|9
1615796220000|2021-03-15 08:17:00|5553.8|5547.8|5553.8|5547.8|5554.2|5548.2|5553.3|5547.3|3
1615816390000|2021-03-15 13:53:10|5515.6|5509.6|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|5
1615816400000|2021-03-15 13:53:20|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.1|5509.1|3
1615796230000|2021-03-15 08:17:10|5553.7|5547.7|5556.2|5550.2|5556.2|5550.2|5553.7|5547.7|11
1615816410000|2021-03-15 13:53:30|5515.2|5509.2|5515.1|5509.1|5515.2|5509.2|5515.1|5509.1|1
1615816420000|2021-03-15 13:53:40|5515.2|5509.2|5516.7|5510.7|5517.1|5511.1|5515.2|5509.2|6
1615816430000|2021-03-15 13:53:50|5516.6|5510.6|5515.7|5509.7|5516.6|5510.6|5515.2|5509.2|1
1615796240000|2021-03-15 08:17:20|5555.8|5549.8|5556.7|5550.7|5556.7|5550.7|5555.8|5549.8|11
1615816440000|2021-03-15 13:54:00|5516.1|5510.1|5513.7|5507.7|5516.1|5510.1|5513.7|5507.7|14
1615816450000|2021-03-15 13:54:10|5513.2|5507.2|5514.1|5508.1|5514.1|5508.1|5513.2|5507.2|5
1615796250000|2021-03-15 08:17:30|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|2
1615816460000|2021-03-15 13:54:20|5514.2|5508.2|5516.6|5510.6|5516.6|5510.6|5514.1|5508.1|7
1615816470000|2021-03-15 13:54:30|5517.1|5511.1|5517.2|5511.2|5518.1|5512.1|5517.1|5511.1|7
1615796260000|2021-03-15 08:17:40|||||||||1
1615816480000|2021-03-15 13:54:40|5517.7|5511.7|5517.2|5511.2|5518.7|5512.7|5517.2|5511.2|8
1615816490000|2021-03-15 13:54:50|5517.7|5511.7|5518.6|5512.6|5518.6|5512.6|5517.7|5511.7|4
1615796270000|2021-03-15 08:17:50|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|4
1615796290000|2021-03-15 08:18:10|||||||||1
1615816500000|2021-03-15 13:55:00|5518.2|5512.2|5520.2|5514.2|5520.7|5514.7|5518.1|5512.1|14
1615816510000|2021-03-15 13:55:10|5520.1|5514.1|5517.2|5511.2|5520.2|5514.2|5517.2|5511.2|4
1615796300000|2021-03-15 08:18:20|5557.2|5551.2|5556.2|5550.2|5557.2|5551.2|5556.2|5550.2|1
1615816520000|2021-03-15 13:55:20|5518.1|5512.1|5517.1|5511.1|5518.1|5512.1|5517.1|5511.1|4
1615796310000|2021-03-15 08:18:30|5555.8|5549.8|5555.7|5549.7|5555.8|5549.8|5555.7|5549.7|3
1615816530000|2021-03-15 13:55:30|5516.7|5510.7|5518.2|5512.2|5518.7|5512.7|5516.7|5510.7|33
1615796320000|2021-03-15 08:18:40|5555.3|5549.3|5555.7|5549.7|5555.7|5549.7|5555.3|5549.3|1
1615816540000|2021-03-15 13:55:40|5518.7|5512.7|5515.7|5509.7|5518.7|5512.7|5515.2|5509.2|20
1615796330000|2021-03-15 08:18:50|5555.3|5549.3|5554.8|5548.8|5555.3|5549.3|5554.8|5548.8|10
1615816550000|2021-03-15 13:55:50|5515.2|5509.2|5513.7|5507.7|5515.7|5509.7|5513.7|5507.7|20
1615796350000|2021-03-15 08:19:10|5554.3|5548.3|5554.7|5548.7|5554.8|5548.8|5554.3|5548.3|2
1615816560000|2021-03-15 13:56:00|5515.1|5509.1|5514.2|5508.2|5515.2|5509.2|5513.7|5507.7|26
1615796360000|2021-03-15 08:19:20|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.7|5548.7|0
1615816570000|2021-03-15 13:56:10|5514.7|5508.7|5516.2|5510.2|5517.2|5511.2|5514.7|5508.7|7
1615816580000|2021-03-15 13:56:20|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5514.7|5508.7|11
1615796370000|2021-03-15 08:19:30|5555.3|5549.3|5554.8|5548.8|5555.3|5549.3|5554.8|5548.8|1
1615816590000|2021-03-15 13:56:30|5515.2|5509.2|5517.1|5511.1|5517.1|5511.1|5514.7|5508.7|12
1615816600000|2021-03-15 13:56:40|5516.7|5510.7|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|1
1615796390000|2021-03-15 08:19:50|5554.3|5548.3|5553.3|5547.3|5554.3|5548.3|5553.3|5547.3|1
1615816610000|2021-03-15 13:56:50|5516.7|5510.7|5517.7|5511.7|5518.1|5512.1|5516.7|5510.7|8
1615816620000|2021-03-15 13:57:00|5517.2|5511.2|5517.1|5511.1|5517.2|5511.2|5517.1|5511.1|5
1615816630000|2021-03-15 13:57:10|5519.7|5513.7|5518.7|5512.7|5519.7|5513.7|5517.2|5511.2|46
1615796400000|2021-03-15 08:20:00|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|7
1615816640000|2021-03-15 13:57:20|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|1
1615816650000|2021-03-15 13:57:30|5520.6|5514.6|5519.7|5513.7|5520.6|5514.6|5519.7|5513.7|3
1615796410000|2021-03-15 08:20:10|5552.7|5546.7|5553.3|5547.3|5553.8|5547.8|5552.7|5546.7|4
1615816660000|2021-03-15 13:57:40|5520.6|5514.6|5518.7|5512.7|5520.6|5514.6|5518.7|5512.7|10
1615796420000|2021-03-15 08:20:20|5553.7|5547.7|5552.2|5546.2|5553.8|5547.8|5552.2|5546.2|2
1615816670000|2021-03-15 13:57:50|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5517.7|5511.7|7
1615796430000|2021-03-15 08:20:30|5553.2|5547.2|5552.2|5546.2|5553.2|5547.2|5552.2|5546.2|10
1615816680000|2021-03-15 13:58:00|5518.1|5512.1|5518.1|5512.1|5518.6|5512.6|5518.1|5512.1|4
1615816690000|2021-03-15 13:58:10|5517.7|5511.7|5517.1|5511.1|5517.7|5511.7|5517.1|5511.1|23
1615796440000|2021-03-15 08:20:40|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|1
1615816700000|2021-03-15 13:58:20|5516.7|5510.7|5516.1|5510.1|5518.6|5512.6|5516.1|5510.1|30
1615816710000|2021-03-15 13:58:30|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.1|5509.1|5
1615816720000|2021-03-15 13:58:40|5515.1|5509.1|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|3
1615796450000|2021-03-15 08:20:50|||||||||5
1615816730000|2021-03-15 13:58:50|5515.6|5509.6|5516.1|5510.1|5517.6|5511.6|5515.6|5509.6|2
1615796460000|2021-03-15 08:21:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|1
1615816740000|2021-03-15 13:59:00|5515.6|5509.6|5515|5509|5515.6|5509.6|5514.6|5508.6|14
1615816750000|2021-03-15 13:59:10|5515.1|5509.1|5516.1|5510.1|5516.1|5510.1|5514.1|5508.1|4
1615796480000|2021-03-15 08:21:20|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|3
1615816760000|2021-03-15 13:59:20|5515.6|5509.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|3
1615816770000|2021-03-15 13:59:30|5516.1|5510.1|5516|5510|5516.1|5510.1|5516|5510|0
1615796490000|2021-03-15 08:21:30|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|2
1615816780000|2021-03-15 13:59:40|5515.6|5509.6|5514.1|5508.1|5515.6|5509.6|5514.1|5508.1|3
1615816790000|2021-03-15 13:59:50|5513.6|5507.6|5514.6|5508.6|5515.6|5509.6|5513.6|5507.6|8
1615796500000|2021-03-15 08:21:40|||||||||8
1615816800000|2021-03-15 14:00:00|5514.1|5508.1|5510.6|5504.6|5515.1|5509.1|5509.6|5503.6|217
1615816810000|2021-03-15 14:00:10|5511.1|5505.1|5513.7|5507.7|5513.7|5507.7|5510.1|5504.1|48
1615796510000|2021-03-15 08:21:50|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|6
1615816820000|2021-03-15 14:00:20|5513.6|5507.6|5514.6|5508.6|5514.6|5508.6|5513.2|5507.2|10
1615816830000|2021-03-15 14:00:30|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|6
1615796520000|2021-03-15 08:22:00|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|5
1615816840000|2021-03-15 14:00:40|5513.7|5507.7|5516.7|5510.7|5516.7|5510.7|5513.7|5507.7|7
1615816850000|2021-03-15 14:00:50|5517.1|5511.1|5518.6|5512.6|5518.6|5512.6|5517.1|5511.1|5
1615796530000|2021-03-15 08:22:10|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|0
1615816860000|2021-03-15 14:01:00|5518.2|5512.2|5516.7|5510.7|5518.6|5512.6|5516.7|5510.7|14
1615816870000|2021-03-15 14:01:10|5517.1|5511.1|5515.2|5509.2|5517.1|5511.1|5515.1|5509.1|1
1615796550000|2021-03-15 08:22:30|5551.7|5545.7|5552.2|5546.2|5552.2|5546.2|5551.7|5545.7|4
1615816880000|2021-03-15 14:01:20|5516.1|5510.1|5516.6|5510.6|5516.6|5510.6|5515.2|5509.2|15
1615816890000|2021-03-15 14:01:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5515.7|5509.7|2
1615796560000|2021-03-15 08:22:40|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|5552.8|5546.8|6
1615816900000|2021-03-15 14:01:40|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|0
1615816910000|2021-03-15 14:01:50|5516.1|5510.1|5515.6|5509.6|5516.6|5510.6|5515.1|5509.1|7
1615796570000|2021-03-15 08:22:50|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|0
1615816920000|2021-03-15 14:02:00|5515.7|5509.7|5519.6|5513.6|5519.6|5513.6|5515.7|5509.7|23
1615816930000|2021-03-15 14:02:10|5519.1|5513.1|5518.6|5512.6|5519.6|5513.6|5518.6|5512.6|26
1615796590000|2021-03-15 08:23:10|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|1
1615816940000|2021-03-15 14:02:20|5517.6|5511.6|5517.1|5511.1|5518.6|5512.6|5516.6|5510.6|15
1615816950000|2021-03-15 14:02:30|5516.6|5510.6|5514.6|5508.6|5516.6|5510.6|5514.6|5508.6|3
1615796610000|2021-03-15 08:23:30|5551.3|5545.3|5551.2|5545.2|5551.3|5545.3|5551.2|5545.2|0
1615816960000|2021-03-15 14:02:40|5514.1|5508.1|5515.1|5509.1|5516.1|5510.1|5514.1|5508.1|12
1615816970000|2021-03-15 14:02:50|5514.1|5508.1|5512.1|5506.1|5514.1|5508.1|5512.1|5506.1|8
1615796620000|2021-03-15 08:23:40|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|1
1615816980000|2021-03-15 14:03:00|5511.6|5505.6|5510.6|5504.6|5511.6|5505.6|5510.6|5504.6|11
1615816990000|2021-03-15 14:03:10|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|1
1615817000000|2021-03-15 14:03:20|5511.7|5505.7|5513.6|5507.6|5513.6|5507.6|5511.6|5505.6|11
1615796630000|2021-03-15 08:23:50|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|8
1615817010000|2021-03-15 14:03:30|5513.1|5507.1|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|1
1615817020000|2021-03-15 14:03:40|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|1
1615796640000|2021-03-15 08:24:00|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|4
1615817030000|2021-03-15 14:03:50|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|3
1615817040000|2021-03-15 14:04:00|5512.6|5506.6|5514.6|5508.6|5514.6|5508.6|5512.1|5506.1|13
1615796680000|2021-03-15 08:24:40|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615817050000|2021-03-15 14:04:10|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|3
1615817060000|2021-03-15 14:04:20|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|5
1615796690000|2021-03-15 08:24:50|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|3
1615817070000|2021-03-15 14:04:30|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|5
1615817080000|2021-03-15 14:04:40|5512.6|5506.6|5511.6|5505.6|5512.6|5506.6|5511.6|5505.6|3
1615796700000|2021-03-15 08:25:00|5551.2|5545.2|5552.7|5546.7|5552.7|5546.7|5551.2|5545.2|10
1615817090000|2021-03-15 14:04:50|5509.6|5503.6|5511.1|5505.1|5511.1|5505.1|5509.6|5503.6|6
1615796710000|2021-03-15 08:25:10|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615817100000|2021-03-15 14:05:00|5511.6|5505.6|5511.6|5505.6|5512.1|5506.1|5511.6|5505.6|6
1615817110000|2021-03-15 14:05:10|5512.1|5506.1|5511.6|5505.6|5512.1|5506.1|5511.6|5505.6|3
1615796720000|2021-03-15 08:25:20|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|1
1615817120000|2021-03-15 14:05:20|||||||||3
1615817130000|2021-03-15 14:05:30|5508.1|5502.1|5506.1|5500.1|5508.1|5502.1|5506.1|5500.1|24
1615796730000|2021-03-15 08:25:30|5552.7|5546.7|5554.3|5548.3|5554.3|5548.3|5552.2|5546.2|94
1615817140000|2021-03-15 14:05:40|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5505.6|5499.6|7
1615817150000|2021-03-15 14:05:50|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|2
1615796740000|2021-03-15 08:25:40|||||||||5
1615817160000|2021-03-15 14:06:00|5507.6|5501.6|5507.1|5501.1|5507.6|5501.6|5507.1|5501.1|10
1615817170000|2021-03-15 14:06:10|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.1|5501.1|4
1615817180000|2021-03-15 14:06:20|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|9
1615796750000|2021-03-15 08:25:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.2|5549.2|12
1615817190000|2021-03-15 14:06:30|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|1
1615817200000|2021-03-15 14:06:40|5508.6|5502.6|5506.1|5500.1|5508.6|5502.6|5506.1|5500.1|7
1615796760000|2021-03-15 08:26:00|||||||||5
1615817210000|2021-03-15 14:06:50|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5505.6|5499.6|5
1615796770000|2021-03-15 08:26:10|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|6
1615817220000|2021-03-15 14:07:00|5506.6|5500.6|5505.1|5499.1|5506.6|5500.6|5504.6|5498.6|11
1615817230000|2021-03-15 14:07:10|5504.6|5498.6|5505.6|5499.6|5506.6|5500.6|5502.6|5496.6|39
1615796790000|2021-03-15 08:26:30|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1615817240000|2021-03-15 14:07:20|5504.1|5498.1|5504.1|5498.1|5504.6|5498.6|5503.1|5497.1|15
1615817250000|2021-03-15 14:07:30|5503.6|5497.6|5500.2|5494.2|5503.6|5497.6|5499.2|5493.2|119
1615817260000|2021-03-15 14:07:40|5500.6|5494.6|5500.6|5494.6|5501.1|5495.1|5497.6|5491.6|90
1615796800000|2021-03-15 08:26:40|5556.3|5550.3|5556.2|5550.2|5556.3|5550.3|5556.2|5550.2|1
1615817270000|2021-03-15 14:07:50|5500.2|5494.2|5499.1|5493.1|5500.6|5494.6|5499.1|5493.1|6
1615817280000|2021-03-15 14:08:00|5499.6|5493.6|5498.6|5492.6|5499.6|5493.6|5497.6|5491.6|11
1615796810000|2021-03-15 08:26:50|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|1
1615817290000|2021-03-15 14:08:10|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5498.6|5492.6|15
1615817300000|2021-03-15 14:08:20|5499.1|5493.1|5498.6|5492.6|5499.7|5493.7|5498.6|5492.6|5
1615796830000|2021-03-15 08:27:10|5557.3|5551.3|5559.3|5553.3|5559.3|5553.3|5557.3|5551.3|39
1615817310000|2021-03-15 14:08:30|5498.7|5492.7|5499.1|5493.1|5499.2|5493.2|5498.7|5492.7|2
1615796840000|2021-03-15 08:27:20|5560.3|5554.3|5560.2|5554.2|5560.3|5554.3|5559.8|5553.8|10
1615817320000|2021-03-15 14:08:40|5499.6|5493.6|5499.1|5493.1|5500.6|5494.6|5498.2|5492.2|11
1615817330000|2021-03-15 14:08:50|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.6|5491.6|31
1615796850000|2021-03-15 08:27:30|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.3|5553.3|1
1615817340000|2021-03-15 14:09:00|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5497.6|5491.6|6
1615796860000|2021-03-15 08:27:40|5559.3|5553.3|5560.3|5554.3|5560.3|5554.3|5559.3|5553.3|1
1615817350000|2021-03-15 14:09:10|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|7
1615817360000|2021-03-15 14:09:20|5499.6|5493.6|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|3
1615796870000|2021-03-15 08:27:50|5560.7|5554.7|5561.2|5555.2|5561.2|5555.2|5560.7|5554.7|13
1615817370000|2021-03-15 14:09:30|5499.1|5493.1|5499.6|5493.6|5499.6|5493.6|5498.6|5492.6|4
1615796880000|2021-03-15 08:28:00|||||||||1
1615817380000|2021-03-15 14:09:40|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|12
1615796890000|2021-03-15 08:28:10|5561.3|5555.3|5561.2|5555.2|5561.3|5555.3|5561.2|5555.2|2
1615817390000|2021-03-15 14:09:50|5500.1|5494.1|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|8
1615796910000|2021-03-15 08:28:30|||||||||1
1615817400000|2021-03-15 14:10:00|5500.1|5494.1|5503.6|5497.6|5503.6|5497.6|5500.1|5494.1|24
1615817410000|2021-03-15 14:10:10|5504.5|5498.5|5504.1|5498.1|5505.1|5499.1|5504.1|5498.1|27
1615796930000|2021-03-15 08:28:50|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|3
1615817420000|2021-03-15 14:10:20|5503.6|5497.6|5501.1|5495.1|5503.6|5497.6|5500.6|5494.6|18
1615817430000|2021-03-15 14:10:30|5501.6|5495.6|5500.6|5494.6|5501.6|5495.6|5500.1|5494.1|3
1615796940000|2021-03-15 08:29:00|5560.2|5554.2|5560.7|5554.7|5560.7|5554.7|5560.2|5554.2|2
1615817440000|2021-03-15 14:10:40|5500.2|5494.2|5500.6|5494.6|5501.1|5495.1|5500.1|5494.1|15
1615817450000|2021-03-15 14:10:50|5499.7|5493.7|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|7
1615817460000|2021-03-15 14:11:00|5500.7|5494.7|5499.1|5493.1|5501.1|5495.1|5498.6|5492.6|18
1615796960000|2021-03-15 08:29:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|1
1615817470000|2021-03-15 14:11:10|5499.2|5493.2|5504.1|5498.1|5504.1|5498.1|5499.1|5493.1|18
1615817480000|2021-03-15 14:11:20|5503.7|5497.7|5502.6|5496.6|5504.6|5498.6|5502.6|5496.6|12
1615796970000|2021-03-15 08:29:30|||||||||1
1615817490000|2021-03-15 14:11:30|5503.1|5497.1|5503.6|5497.6|5503.6|5497.6|5503.1|5497.1|11
1615817500000|2021-03-15 14:11:40|5504.5|5498.5|5504.6|5498.6|5505.1|5499.1|5504.1|5498.1|8
1615796980000|2021-03-15 08:29:40|5560.7|5554.7|5560.2|5554.2|5560.7|5554.7|5560.2|5554.2|4
1615817510000|2021-03-15 14:11:50|5505|5499|5505|5499|5505|5499|5504|5498|6
1615817520000|2021-03-15 14:12:00|5504|5498|5501.5|5495.5|5504|5498|5501.5|5495.5|5
1615796990000|2021-03-15 08:29:50|5560.3|5554.3|5562.2|5556.2|5562.2|5556.2|5560.3|5554.3|6
1615817530000|2021-03-15 14:12:10|5501.6|5495.6|5502.6|5496.6|5503.1|5497.1|5501.6|5495.6|8
1615817540000|2021-03-15 14:12:20|5503|5497|5502.5|5496.5|5504|5498|5502.5|5496.5|12
1615797000000|2021-03-15 08:30:00|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|5561.7|5555.7|0
1615817550000|2021-03-15 14:12:30|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|3
1615797010000|2021-03-15 08:30:10|5562.2|5556.2|5561.7|5555.7|5562.2|5556.2|5561.7|5555.7|3
1615817560000|2021-03-15 14:12:40|5500.5|5494.5|5502|5496|5502|5496|5500.5|5494.5|5
1615797020000|2021-03-15 08:30:20|5561.2|5555.2|5561.7|5555.7|5561.7|5555.7|5561.2|5555.2|1
1615817570000|2021-03-15 14:12:50|5502.5|5496.5|5504.5|5498.5|5504.6|5498.6|5502.5|5496.5|10
1615817580000|2021-03-15 14:13:00|5504.6|5498.6|5504|5498|5505.1|5499.1|5503.5|5497.5|5
1615797050000|2021-03-15 08:30:50|5562.2|5556.2|5561.7|5555.7|5562.2|5556.2|5561.7|5555.7|0
1615817590000|2021-03-15 14:13:10|5503.6|5497.6|5504|5498|5504.5|5498.5|5503.5|5497.5|4
1615817600000|2021-03-15 14:13:20|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503.5|5497.5|0
1615817610000|2021-03-15 14:13:30|5504.6|5498.6|5504.6|5498.6|5505|5499|5504.6|5498.6|2
1615797060000|2021-03-15 08:31:00|5561.3|5555.3|5560.7|5554.7|5561.3|5555.3|5560.7|5554.7|2
1615817620000|2021-03-15 14:13:40|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|0
1615817630000|2021-03-15 14:13:50|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5
1615797070000|2021-03-15 08:31:10|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1615817640000|2021-03-15 14:14:00|5506|5500|5506|5500|5506|5500|5506|5500|5
1615817650000|2021-03-15 14:14:10|5506.5|5500.5|5507.5|5501.5|5507.5|5501.5|5506.5|5500.5|11
1615797100000|2021-03-15 08:31:40|5559.8|5553.8|5559.8|5553.8|5559.8|5553.8|5559.3|5553.3|3
1615817660000|2021-03-15 14:14:20|5507.6|5501.6|5508|5502|5508.6|5502.6|5507.6|5501.6|10
1615817670000|2021-03-15 14:14:30|5507|5501|5507|5501|5507.5|5501.5|5507|5501|4
1615797110000|2021-03-15 08:31:50|5561.2|5555.2|5561.7|5555.7|5562.7|5556.7|5561.2|5555.2|5
1615817680000|2021-03-15 14:14:40|5507.5|5501.5|5506|5500|5507.5|5501.5|5506|5500|9
1615817690000|2021-03-15 14:14:50|5506.5|5500.5|5506|5500|5506.5|5500.5|5506|5500|4
1615797120000|2021-03-15 08:32:00|||||||||2
1615817700000|2021-03-15 14:15:00|5506.5|5500.5|5507.5|5501.5|5507.5|5501.5|5506.5|5500.5|8
1615797130000|2021-03-15 08:32:10|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|11
1615817710000|2021-03-15 14:15:10|5507|5501|5507|5501|5507|5501|5507|5501|4
1615817720000|2021-03-15 14:15:20|5506.6|5500.6|5507|5501|5507|5501|5506.5|5500.5|22
1615797140000|2021-03-15 08:32:20|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1615817730000|2021-03-15 14:15:30|5506.6|5500.6|5509|5503|5510|5504|5506.6|5500.6|39
1615817740000|2021-03-15 14:15:40|5508.5|5502.5|5511|5505|5511|5505|5508.5|5502.5|20
1615817750000|2021-03-15 14:15:50|5510|5504|5512|5506|5512.5|5506.5|5509.5|5503.5|20
1615797150000|2021-03-15 08:32:30|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|2
1615817760000|2021-03-15 14:16:00|5512.1|5506.1|5512|5506|5512.5|5506.5|5511|5505|21
1615817770000|2021-03-15 14:16:10|5511.6|5505.6|5515.5|5509.5|5515.5|5509.5|5511.6|5505.6|15
1615797160000|2021-03-15 08:32:40|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|1
1615817780000|2021-03-15 14:16:20|5516|5510|5519.5|5513.5|5519.5|5513.5|5516|5510|16
1615817790000|2021-03-15 14:16:30|5519.6|5513.6|5518|5512|5520|5514|5518|5512|18
1615797170000|2021-03-15 08:32:50|5560.2|5554.2|5560.7|5554.7|5560.7|5554.7|5560.2|5554.2|0
1615817800000|2021-03-15 14:16:40|5517.6|5511.6|5517.5|5511.5|5518.5|5512.5|5517|5511|39
1615797180000|2021-03-15 08:33:00|5560.2|5554.2|5558.2|5552.2|5560.2|5554.2|5558.2|5552.2|5
1615817810000|2021-03-15 14:16:50|5517.6|5511.6|5518.5|5512.5|5518.5|5512.5|5517.6|5511.6|6
1615797190000|2021-03-15 08:33:10|5557.3|5551.3|5557.2|5551.2|5557.3|5551.3|5557.2|5551.2|1
1615817820000|2021-03-15 14:17:00|5519.5|5513.5|5519.5|5513.5|5520.5|5514.5|5519.5|5513.5|20
1615817830000|2021-03-15 14:17:10|||||||||6
1615797200000|2021-03-15 08:33:20|||||||||2
1615817840000|2021-03-15 14:17:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5517.5|5511.5|7
1615797210000|2021-03-15 08:33:30|5556.2|5550.2|5556.2|5550.2|5556.7|5550.7|5556.2|5550.2|9
1615817850000|2021-03-15 14:17:30|5518|5512|5517.6|5511.6|5518|5512|5517.6|5511.6|5
1615797220000|2021-03-15 08:33:40|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|2
1615817860000|2021-03-15 14:17:40|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5516.6|5510.6|22
1615817870000|2021-03-15 14:17:50|5517.1|5511.1|5517.1|5511.1|5517.6|5511.6|5517|5511|16
1615797240000|2021-03-15 08:34:00|5556.2|5550.2|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|3
1615817880000|2021-03-15 14:18:00|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|7
1615817890000|2021-03-15 14:18:10|5520|5514|5520.1|5514.1|5520.1|5514.1|5519.1|5513.1|34
1615797260000|2021-03-15 08:34:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1615817900000|2021-03-15 14:18:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519|5513|2
1615817910000|2021-03-15 14:18:30|5520|5514|5520.1|5514.1|5520.6|5514.6|5520|5514|8
1615797270000|2021-03-15 08:34:30|5555.7|5549.7|5556.2|5550.2|5556.2|5550.2|5555.7|5549.7|0
1615817920000|2021-03-15 14:18:40|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|1
1615797280000|2021-03-15 08:34:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|3
1615817930000|2021-03-15 14:18:50|||||||||9
1615797290000|2021-03-15 08:34:50|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615817940000|2021-03-15 14:19:00|5519.6|5513.6|5519.5|5513.5|5520|5514|5519.1|5513.1|42
1615817950000|2021-03-15 14:19:10|5519|5513|5517.1|5511.1|5519|5513|5517.1|5511.1|7
1615817960000|2021-03-15 14:19:20|5516.6|5510.6|5512.5|5506.5|5517|5511|5512.5|5506.5|45
1615797300000|2021-03-15 08:35:00|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|0
1615817970000|2021-03-15 14:19:30|5511.6|5505.6|5509.6|5503.6|5511.6|5505.6|5509.6|5503.6|23
1615817980000|2021-03-15 14:19:40|5509.1|5503.1|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|15
1615817990000|2021-03-15 14:19:50|5508.1|5502.1|5509.5|5503.5|5509.5|5503.5|5507.6|5501.6|14
1615797320000|2021-03-15 08:35:20|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.2|5548.2|8
1615818000000|2021-03-15 14:20:00|5509.6|5503.6|5510.6|5504.6|5511|5505|5509.6|5503.6|15
1615818010000|2021-03-15 14:20:10|5511|5505|5508.6|5502.6|5511.1|5505.1|5508.1|5502.1|34
1615797330000|2021-03-15 08:35:30|5554.2|5548.2|5554.7|5548.7|5555.2|5549.2|5554.2|5548.2|2
1615818020000|2021-03-15 14:20:20|5507.6|5501.6|5507.6|5501.6|5508.1|5502.1|5507.6|5501.6|2
1615818030000|2021-03-15 14:20:30|5507.1|5501.1|5507|5501|5507.1|5501.1|5506.6|5500.6|16
1615797340000|2021-03-15 08:35:40|||||||||1
1615818040000|2021-03-15 14:20:40|5507.5|5501.5|5505.6|5499.6|5507.6|5501.6|5505.6|5499.6|7
1615818050000|2021-03-15 14:20:50|5505.1|5499.1|5503.6|5497.6|5505.1|5499.1|5503.6|5497.6|16
1615797360000|2021-03-15 08:36:00|5554.2|5548.2|5555.7|5549.7|5555.7|5549.7|5554.2|5548.2|6
1615818060000|2021-03-15 14:21:00|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5501.6|5495.6|23
1615818070000|2021-03-15 14:21:10|5502.1|5496.1|5502.1|5496.1|5502.6|5496.6|5501.6|5495.6|11
1615797370000|2021-03-15 08:36:10|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1615818080000|2021-03-15 14:21:20|5501.6|5495.6|5499.6|5493.6|5501.6|5495.6|5499.6|5493.6|16
1615818090000|2021-03-15 14:21:30|5498.6|5492.6|5498.1|5492.1|5499.1|5493.1|5497.6|5491.6|39
1615797390000|2021-03-15 08:36:30|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1615818100000|2021-03-15 14:21:40|5497.6|5491.6|5496.6|5490.6|5497.6|5491.6|5496.6|5490.6|20
1615818110000|2021-03-15 14:21:50|5495.6|5489.6|5496.1|5490.1|5496.1|5490.1|5495.6|5489.6|20
1615797410000|2021-03-15 08:36:50|5554.3|5548.3|5555.2|5549.2|5555.2|5549.2|5554.3|5548.3|2
1615818120000|2021-03-15 14:22:00|5495.6|5489.6|5497.1|5491.1|5497.6|5491.6|5495.6|5489.6|14
1615818130000|2021-03-15 14:22:10|5496.6|5490.6|5496.1|5490.1|5497.1|5491.1|5496.1|5490.1|12
1615818140000|2021-03-15 14:22:20|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.1|5490.1|0
1615797450000|2021-03-15 08:37:30|5556.2|5550.2|5555.7|5549.7|5556.2|5550.2|5555.7|5549.7|2
1615818150000|2021-03-15 14:22:30|||||||||13
1615818160000|2021-03-15 14:22:40|5496.1|5490.1|5494.6|5488.6|5496.6|5490.6|5494.6|5488.6|60
1615797460000|2021-03-15 08:37:40|5556.2|5550.2|5556.2|5550.2|5556.7|5550.7|5555.7|5549.7|0
1615818170000|2021-03-15 14:22:50|5496.6|5490.6|5500|5494|5500|5494|5496.1|5490.1|38
1615818180000|2021-03-15 14:23:00|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|2
1615797470000|2021-03-15 08:37:50|5556.7|5550.7|5555.2|5549.2|5556.7|5550.7|5555.2|5549.2|0
1615818190000|2021-03-15 14:23:10|5499|5493|5498.1|5492.1|5499|5493|5497.6|5491.6|4
1615797480000|2021-03-15 08:38:00|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|1
1615818200000|2021-03-15 14:23:20|5498.6|5492.6|5499.6|5493.6|5499.6|5493.6|5498.6|5492.6|8
1615818210000|2021-03-15 14:23:30|5500.6|5494.6|5504.1|5498.1|5504.6|5498.6|5500.6|5494.6|15
1615797490000|2021-03-15 08:38:10|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.3|5548.3|7
1615818220000|2021-03-15 14:23:40|5504.5|5498.5|5504.1|5498.1|5504.5|5498.5|5503|5497|21
1615818230000|2021-03-15 14:23:50|5504|5498|5501.6|5495.6|5504|5498|5501.6|5495.6|28
1615797510000|2021-03-15 08:38:30|5554.2|5548.2|5554.7|5548.7|5555.2|5549.2|5554.2|5548.2|1
1615818240000|2021-03-15 14:24:00|5501.5|5495.5|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|2
1615818250000|2021-03-15 14:24:10|5500.5|5494.5|5503|5497|5503|5497|5500.5|5494.5|16
1615797520000|2021-03-15 08:38:40|5555.2|5549.2|5554.8|5548.8|5555.2|5549.2|5554.8|5548.8|0
1615818260000|2021-03-15 14:24:20|5502.6|5496.6|5502|5496|5503|5497|5501.1|5495.1|8
1615818270000|2021-03-15 14:24:30|5501.6|5495.6|5502|5496|5502|5496|5501.5|5495.5|12
1615797530000|2021-03-15 08:38:50|5555.2|5549.2|5554.8|5548.8|5555.2|5549.2|5554.8|5548.8|0
1615818280000|2021-03-15 14:24:40|5501.5|5495.5|5502.1|5496.1|5502.5|5496.5|5501.1|5495.1|8
1615818290000|2021-03-15 14:24:50|5503|5497|5503.1|5497.1|5504|5498|5503|5497|7
1615797540000|2021-03-15 08:39:00|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|5554.3|5548.3|0
1615818300000|2021-03-15 14:25:00|5503|5497|5503|5497|5503.5|5497.5|5502.5|5496.5|10
1615818310000|2021-03-15 14:25:10|5502.5|5496.5|5504|5498|5504|5498|5502|5496|23
1615797570000|2021-03-15 08:39:30|5555.2|5549.2|5555.7|5549.7|5555.7|5549.7|5554.3|5548.3|5
1615818320000|2021-03-15 14:25:20|5503.5|5497.5|5503|5497|5503.5|5497.5|5502.5|5496.5|6
1615818330000|2021-03-15 14:25:30|5502.5|5496.5|5502.6|5496.6|5503.5|5497.5|5502.5|5496.5|8
1615797580000|2021-03-15 08:39:40|5555.2|5549.2|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|0
1615818340000|2021-03-15 14:25:40|5502.5|5496.5|5502.6|5496.6|5502.6|5496.6|5502.5|5496.5|0
1615818350000|2021-03-15 14:25:50|5502.5|5496.5|5502.6|5496.6|5503|5497|5502.5|5496.5|9
1615818360000|2021-03-15 14:26:00|5503|5497|5503.6|5497.6|5504|5498|5502.6|5496.6|32
1615797600000|2021-03-15 08:40:00|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615818370000|2021-03-15 14:26:10|5503.1|5497.1|5504|5498|5505|5499|5502.6|5496.6|15
1615818380000|2021-03-15 14:26:20|5505|5499|5505|5499|5505|5499|5505|5499|0
1615797610000|2021-03-15 08:40:10|5554.3|5548.3|5554.2|5548.2|5554.3|5548.3|5554.2|5548.2|2
1615818390000|2021-03-15 14:26:30|5506.1|5500.1|5509|5503|5509|5503|5506.1|5500.1|21
1615818400000|2021-03-15 14:26:40|5508.6|5502.6|5510|5504|5510|5504|5508.6|5502.6|23
1615797620000|2021-03-15 08:40:20|5554.3|5548.3|5554.8|5548.8|5555.3|5549.3|5554.3|5548.3|5
1615818410000|2021-03-15 14:26:50|5509.5|5503.5|5510|5504|5510|5504|5509.5|5503.5|3
1615818420000|2021-03-15 14:27:00|5510.5|5504.5|5509.5|5503.5|5512|5506|5509.5|5503.5|17
1615797630000|2021-03-15 08:40:30|5554.7|5548.7|5554.3|5548.3|5554.7|5548.7|5554.3|5548.3|0
1615818430000|2021-03-15 14:27:10|5510|5504|5512.5|5506.5|5512.5|5506.5|5510|5504|8
1615818440000|2021-03-15 14:27:20|5512.6|5506.6|5511.6|5505.6|5512.6|5506.6|5511.6|5505.6|8
1615797640000|2021-03-15 08:40:40|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|1
1615818450000|2021-03-15 14:27:30|5512|5506|5512.5|5506.5|5512.5|5506.5|5511.5|5505.5|5
1615797660000|2021-03-15 08:41:00|5555.2|5549.2|5554.3|5548.3|5555.2|5549.2|5554.3|5548.3|0
1615818460000|2021-03-15 14:27:40|5512|5506|5513.5|5507.5|5514.5|5508.5|5512|5506|19
1615818470000|2021-03-15 14:27:50|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|16
1615797670000|2021-03-15 08:41:10|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|1
1615818480000|2021-03-15 14:28:00|5515.5|5509.5|5515|5509|5515.5|5509.5|5515|5509|8
1615818490000|2021-03-15 14:28:10|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|6
1615797690000|2021-03-15 08:41:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615818500000|2021-03-15 14:28:20|5517.5|5511.5|5517|5511|5517.5|5511.5|5517|5511|6
1615818510000|2021-03-15 14:28:30|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1615797700000|2021-03-15 08:41:40|5555.7|5549.7|5555.2|5549.2|5555.7|5549.7|5555.2|5549.2|0
1615818520000|2021-03-15 14:28:40|5517|5511|5517|5511|5517|5511|5517|5511|8
1615818530000|2021-03-15 14:28:50|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|2
1615797710000|2021-03-15 08:41:50|5555.3|5549.3|5555.7|5549.7|5555.7|5549.7|5555.3|5549.3|0
1615818540000|2021-03-15 14:29:00|5517|5511|5516.5|5510.5|5517|5511|5516.5|5510.5|11
1615797720000|2021-03-15 08:42:00|5555.3|5549.3|5555.7|5549.7|5555.7|5549.7|5554.3|5548.3|1
1615818550000|2021-03-15 14:29:10|||||||||3
1615797730000|2021-03-15 08:42:10|5554.8|5548.8|5554.7|5548.7|5555.3|5549.3|5554.7|5548.7|4
1615818560000|2021-03-15 14:29:20|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|10
1615797740000|2021-03-15 08:42:20|5554.3|5548.3|5554.8|5548.8|5554.8|5548.8|5554.3|5548.3|4
1615818570000|2021-03-15 14:29:30|5513.5|5507.5|5513|5507|5515.5|5509.5|5513|5507|17
1615797750000|2021-03-15 08:42:30|5554.3|5548.3|5555.3|5549.3|5555.3|5549.3|5554.3|5548.3|1
1615818580000|2021-03-15 14:29:40|5512.5|5506.5|5509.5|5503.5|5512.5|5506.5|5509.5|5503.5|13
1615797760000|2021-03-15 08:42:40|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|0
1615818590000|2021-03-15 14:29:50|5510|5504|5509|5503|5510.5|5504.5|5509|5503|14
1615797770000|2021-03-15 08:42:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1615818600000|2021-03-15 14:30:00|5509.5|5503.5|5510.5|5504.5|5510.5|5504.5|5509.5|5503.5|12
1615797810000|2021-03-15 08:43:30|5554.8|5548.8|5554.3|5548.3|5554.8|5548.8|5554.3|5548.3|2
1615818610000|2021-03-15 14:30:10|5510|5504|5510|5504|5510.5|5504.5|5510|5504|6
1615797820000|2021-03-15 08:43:40|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|1
1615818620000|2021-03-15 14:30:20|5509.6|5503.6|5510|5504|5510|5504|5509.6|5503.6|6
1615797830000|2021-03-15 08:43:50|5555.3|5549.3|5556.3|5550.3|5556.3|5550.3|5555.3|5549.3|1
1615818630000|2021-03-15 14:30:30|5510.5|5504.5|5510.1|5504.1|5510.5|5504.5|5509.6|5503.6|3
1615797840000|2021-03-15 08:44:00|5555.8|5549.8|5556.8|5550.8|5557.7|5551.7|5555.8|5549.8|2
1615818640000|2021-03-15 14:30:40|5509.6|5503.6|5509.6|5503.6|5510.5|5504.5|5509.6|5503.6|12
1615797850000|2021-03-15 08:44:10|5556.3|5550.3|5557.2|5551.2|5557.2|5551.2|5556.3|5550.3|2
1615818650000|2021-03-15 14:30:50|5509.5|5503.5|5508.6|5502.6|5509.5|5503.5|5507.6|5501.6|7
1615818660000|2021-03-15 14:31:00|5509.1|5503.1|5507.5|5501.5|5509.1|5503.1|5507.5|5501.5|16
1615797860000|2021-03-15 08:44:20|5557.3|5551.3|5558.3|5552.3|5558.3|5552.3|5557.3|5551.3|8
1615818670000|2021-03-15 14:31:10|5507|5501|5508|5502|5508.5|5502.5|5506.5|5500.5|17
1615818680000|2021-03-15 14:31:20|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5507.5|5501.5|2
1615797870000|2021-03-15 08:44:30|||||||||2
1615818690000|2021-03-15 14:31:30|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5506.5|5500.5|14
1615818700000|2021-03-15 14:31:40|5510.5|5504.5|5509.5|5503.5|5510.5|5504.5|5509.5|5503.5|8
1615797880000|2021-03-15 08:44:40|||||||||2
1615818710000|2021-03-15 14:31:50|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510|5504|3
1615818720000|2021-03-15 14:32:00|5510.6|5504.6|5511.5|5505.5|5513.5|5507.5|5510.5|5504.5|16
1615797900000|2021-03-15 08:45:00|5557.3|5551.3|5557.3|5551.3|5557.8|5551.8|5557.3|5551.3|1
1615818730000|2021-03-15 14:32:10|5510.5|5504.5|5510.5|5504.5|5511|5505|5510.5|5504.5|4
1615818740000|2021-03-15 14:32:20|5511.5|5505.5|5512|5506|5512|5506|5511.5|5505.5|35
1615797920000|2021-03-15 08:45:20|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|5558.7|5552.7|6
1615818750000|2021-03-15 14:32:30|5512.5|5506.5|5511.5|5505.5|5514|5508|5511.5|5505.5|18
1615797930000|2021-03-15 08:45:30|5558.8|5552.8|5558.3|5552.3|5558.8|5552.8|5558.3|5552.3|0
1615818760000|2021-03-15 14:32:40|5512|5506|5514|5508|5514|5508|5512|5506|79
1615797950000|2021-03-15 08:45:50|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1615818770000|2021-03-15 14:32:50|5514.5|5508.5|5515|5509|5516|5510|5514|5508|20
1615797960000|2021-03-15 08:46:00|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.2|5552.2|0
1615818780000|2021-03-15 14:33:00|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5514.5|5508.5|15
1615797970000|2021-03-15 08:46:10|5558.2|5552.2|5558.3|5552.3|5558.8|5552.8|5558.2|5552.2|0
1615818790000|2021-03-15 14:33:10|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517|5511|11
1615797980000|2021-03-15 08:46:20|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1615818800000|2021-03-15 14:33:20|5517.1|5511.1|5516.6|5510.6|5517.5|5511.5|5516.6|5510.6|13
1615818810000|2021-03-15 14:33:30|5517|5511|5517.5|5511.5|5517.5|5511.5|5517|5511|20
1615797990000|2021-03-15 08:46:30|5557.8|5551.8|5557.7|5551.7|5557.8|5551.8|5557.7|5551.7|1
1615818820000|2021-03-15 14:33:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|9
1615818830000|2021-03-15 14:33:50|5517.5|5511.5|5514.5|5508.5|5517.5|5511.5|5514.5|5508.5|18
1615798010000|2021-03-15 08:46:50|5557.8|5551.8|5557.7|5551.7|5557.8|5551.8|5557.7|5551.7|1
1615818840000|2021-03-15 14:34:00|5515|5509|5517.5|5511.5|5517.5|5511.5|5515|5509|19
1615798020000|2021-03-15 08:47:00|5557.8|5551.8|5558.7|5552.7|5558.8|5552.8|5557.8|5551.8|2
1615818850000|2021-03-15 14:34:10|5517.1|5511.1|5519|5513|5519.5|5513.5|5516.6|5510.6|25
1615798040000|2021-03-15 08:47:20|5558.2|5552.2|5556.7|5550.7|5558.2|5552.2|5556.7|5550.7|1
1615818860000|2021-03-15 14:34:20|5519.1|5513.1|5520.5|5514.5|5520.5|5514.5|5519|5513|19
1615798050000|2021-03-15 08:47:30|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|5556.8|5550.8|0
1615818870000|2021-03-15 14:34:30|5521|5515|5525|5519|5525.5|5519.5|5521|5515|43
1615798070000|2021-03-15 08:47:50|5556.3|5550.3|5556.3|5550.3|5556.8|5550.8|5556.3|5550.3|2
1615818880000|2021-03-15 14:34:40|5524.5|5518.5|5525|5519|5525|5519|5524|5518|12
1615818890000|2021-03-15 14:34:50|5524.5|5518.5|5525|5519|5526.5|5520.5|5524|5518|52
1615798080000|2021-03-15 08:48:00|5556.8|5550.8|5556.2|5550.2|5556.8|5550.8|5555.8|5549.8|2
1615818900000|2021-03-15 14:35:00|5524.5|5518.5|5524.5|5518.5|5525|5519|5523|5517|16
1615798090000|2021-03-15 08:48:10|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|2
1615818910000|2021-03-15 14:35:10|5525|5519|5526.5|5520.5|5526.5|5520.5|5524.5|5518.5|19
1615818920000|2021-03-15 14:35:20|5526|5520|5526|5520|5526|5520|5526|5520|26
1615798110000|2021-03-15 08:48:30|5555.3|5549.3|5555.8|5549.8|5555.8|5549.8|5555.3|5549.3|1
1615818930000|2021-03-15 14:35:30|5525|5519|5525|5519|5525|5519|5525|5519|2
1615818940000|2021-03-15 14:35:40|5524.5|5518.5|5526|5520|5527|5521|5524.5|5518.5|23
1615798120000|2021-03-15 08:48:40|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|5556.3|5550.3|0
1615818950000|2021-03-15 14:35:50|5526.4|5520.4|5525.4|5519.4|5526.9|5520.9|5525.4|5519.4|7
1615798130000|2021-03-15 08:48:50|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1615818960000|2021-03-15 14:36:00|5525.5|5519.5|5524.4|5518.4|5525.9|5519.9|5524.4|5518.4|9
1615798170000|2021-03-15 08:49:30|5561.2|5555.2|5562.7|5556.7|5562.7|5556.7|5561.2|5555.2|70
1615818970000|2021-03-15 14:36:10|5523.5|5517.5|5521|5515|5523.5|5517.5|5521|5515|14
1615798180000|2021-03-15 08:49:40|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|5564.2|5558.2|2
1615818980000|2021-03-15 14:36:20|5521.4|5515.4|5523.4|5517.4|5523.4|5517.4|5521|5515|10
1615818990000|2021-03-15 14:36:30|5522.5|5516.5|5520.5|5514.5|5522.5|5516.5|5520.4|5514.4|20
1615798200000|2021-03-15 08:50:00|5564.7|5558.7|5565.7|5559.7|5565.7|5559.7|5564.7|5558.7|12
1615819000000|2021-03-15 14:36:40|5521|5515|5521.4|5515.4|5522|5516|5521|5515|3
1615819010000|2021-03-15 14:36:50|5521.5|5515.5|5521|5515|5522|5516|5521|5515|6
1615819020000|2021-03-15 14:37:00|5520.9|5514.9|5518.5|5512.5|5520.9|5514.9|5518.5|5512.5|6
1615798210000|2021-03-15 08:50:10|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|5565.2|5559.2|2
1615819030000|2021-03-15 14:37:10|||||||||26
1615798230000|2021-03-15 08:50:30|5566.2|5560.2|5566.2|5560.2|5566.7|5560.7|5566.2|5560.2|4
1615819040000|2021-03-15 14:37:20|5519|5513|5519|5513|5519|5513|5519|5513|3
1615819050000|2021-03-15 14:37:30|5518|5512|5515.9|5509.9|5518|5512|5515.9|5509.9|14
1615798240000|2021-03-15 08:50:40|5566.6|5560.6|5565.2|5559.2|5566.6|5560.6|5565.2|5559.2|12
1615819060000|2021-03-15 14:37:40|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514.5|5508.5|9
1615798250000|2021-03-15 08:50:50|5565.7|5559.7|5565.2|5559.2|5566.1|5560.1|5565.2|5559.2|3
1615819070000|2021-03-15 14:37:50|5514|5508|5514|5508|5514.5|5508.5|5514|5508|26
1615819080000|2021-03-15 14:38:00|5515|5509|5513.5|5507.5|5515.5|5509.5|5513.5|5507.5|15
1615819090000|2021-03-15 14:38:10|5514.9|5508.9|5516.4|5510.4|5516.4|5510.4|5514.9|5508.9|31
1615798260000|2021-03-15 08:51:00|5566.1|5560.1|5565.2|5559.2|5566.1|5560.1|5565.2|5559.2|2
1615819100000|2021-03-15 14:38:20|5517.9|5511.9|5518|5512|5518|5512|5517.9|5511.9|14
1615819110000|2021-03-15 14:38:30|5518.4|5512.4|5517.5|5511.5|5518.4|5512.4|5517.4|5511.4|10
1615798280000|2021-03-15 08:51:20|5565.1|5559.1|5566.2|5560.2|5566.2|5560.2|5564.2|5558.2|7
1615819120000|2021-03-15 14:38:40|5518.5|5512.5|5517.5|5511.5|5518.5|5512.5|5517.5|5511.5|17
1615819130000|2021-03-15 14:38:50|5518|5512|5518|5512|5518|5512|5518|5512|3
1615798290000|2021-03-15 08:51:30|||||||||74
1615819140000|2021-03-15 14:39:00|5517.5|5511.5|5519.5|5513.5|5519.5|5513.5|5517.5|5511.5|82
1615819150000|2021-03-15 14:39:10|5521|5515|5524.9|5518.9|5525.4|5519.4|5521|5515|20
1615798300000|2021-03-15 08:51:40|5566.1|5560.1|5564.2|5558.2|5566.1|5560.1|5564.2|5558.2|41
1615819160000|2021-03-15 14:39:20|5524.5|5518.5|5524.9|5518.9|5525.4|5519.4|5524.5|5518.5|7
1615819170000|2021-03-15 14:39:30|5525|5519|5524.5|5518.5|5525.4|5519.4|5524.4|5518.4|0
1615798320000|2021-03-15 08:52:00|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|5564.7|5558.7|1
1615819180000|2021-03-15 14:39:40|5524.4|5518.4|5526.4|5520.4|5526.4|5520.4|5524.4|5518.4|22
1615798340000|2021-03-15 08:52:20|5564.2|5558.2|5564.7|5558.7|5564.7|5558.7|5564.2|5558.2|0
1615819190000|2021-03-15 14:39:50|5526|5520|5525.4|5519.4|5526|5520|5524.4|5518.4|5
1615798360000|2021-03-15 08:52:40|5565.2|5559.2|5565.7|5559.7|5565.7|5559.7|5565.2|5559.2|0
1615819200000|2021-03-15 14:40:00|5525.5|5519.5|5525.4|5519.4|5525.9|5519.9|5524.5|5518.5|17
1615819210000|2021-03-15 14:40:10|5524.9|5518.9|5521.9|5515.9|5525.9|5519.9|5521.9|5515.9|37
1615798380000|2021-03-15 08:53:00|5565.2|5559.2|5563.2|5557.2|5565.2|5559.2|5563.2|5557.2|2
1615819220000|2021-03-15 14:40:20|5521.4|5515.4|5523.4|5517.4|5523.4|5517.4|5520.9|5514.9|6
1615798400000|2021-03-15 08:53:20|||||||||3
1615819230000|2021-03-15 14:40:30|5523.9|5517.9|5526.4|5520.4|5526.4|5520.4|5523.9|5517.9|11
1615798410000|2021-03-15 08:53:30|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|5562.7|5556.7|1
1615819240000|2021-03-15 14:40:40|5525.9|5519.9|5525|5519|5525.9|5519.9|5524.9|5518.9|18
1615819250000|2021-03-15 14:40:50|5524.9|5518.9|5523|5517|5525.4|5519.4|5523|5517|5
1615819260000|2021-03-15 14:41:00|5522.9|5516.9|5522.5|5516.5|5523.4|5517.4|5522.4|5516.4|10
1615798430000|2021-03-15 08:53:50|5562.2|5556.2|5562.7|5556.7|5562.7|5556.7|5562.2|5556.2|2
1615819270000|2021-03-15 14:41:10|5523.9|5517.9|5523|5517|5523.9|5517.9|5523|5517|19
1615819280000|2021-03-15 14:41:20|5522.9|5516.9|5522|5516|5522.9|5516.9|5522|5516|6
1615798450000|2021-03-15 08:54:10|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1615819290000|2021-03-15 14:41:30|5523.5|5517.5|5522.5|5516.5|5523.5|5517.5|5522.5|5516.5|7
1615819300000|2021-03-15 14:41:40|||||||||6
1615798470000|2021-03-15 08:54:30|5562.1|5556.1|5560.7|5554.7|5562.1|5556.1|5560.7|5554.7|4
1615819310000|2021-03-15 14:41:50|5521.5|5515.5|5520.5|5514.5|5521.5|5515.5|5520.5|5514.5|11
1615798480000|2021-03-15 08:54:40|5560.6|5554.6|5560.2|5554.2|5560.6|5554.6|5560.2|5554.2|0
1615819320000|2021-03-15 14:42:00|5520|5514|5519.5|5513.5|5520|5514|5519|5513|14
1615798490000|2021-03-15 08:54:50|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1615819330000|2021-03-15 14:42:10|5520|5514|5520|5514|5520.5|5514.5|5520|5514|3
1615819340000|2021-03-15 14:42:20|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5518.5|5512.5|10
1615798500000|2021-03-15 08:55:00|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1615819350000|2021-03-15 14:42:30|5521|5515|5518.5|5512.5|5521.5|5515.5|5518.5|5512.5|6
1615798510000|2021-03-15 08:55:10|5560.7|5554.7|5561.1|5555.1|5561.7|5555.7|5560.7|5554.7|3
1615819360000|2021-03-15 14:42:40|5518|5512|5518|5512|5518|5512|5518|5512|7
1615819370000|2021-03-15 14:42:50|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518|5512|3
1615798520000|2021-03-15 08:55:20|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|5560.7|5554.7|0
1615819380000|2021-03-15 14:43:00|5518|5512|5519.5|5513.5|5519.5|5513.5|5518|5512|5
1615819390000|2021-03-15 14:43:10|5520|5514|5520.5|5514.5|5520.5|5514.5|5520|5514|4
1615798540000|2021-03-15 08:55:40|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|5560.6|5554.6|0
1615819400000|2021-03-15 14:43:20|5521|5515|5518|5512|5521|5515|5517.5|5511.5|30
1615819410000|2021-03-15 14:43:30|5518.5|5512.5|5518|5512|5518.5|5512.5|5518|5512|1
1615798550000|2021-03-15 08:55:50|5561.1|5555.1|5560.7|5554.7|5561.1|5555.1|5560.6|5554.6|0
1615819420000|2021-03-15 14:43:40|5517.5|5511.5|5518|5512|5518|5512|5517.5|5511.5|2
1615819430000|2021-03-15 14:43:50|5518.5|5512.5|5519|5513|5519.5|5513.5|5518.5|5512.5|8
1615798560000|2021-03-15 08:56:00|5560.6|5554.6|5559.6|5553.6|5560.6|5554.6|5559.6|5553.6|4
1615819440000|2021-03-15 14:44:00|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|2
1615798580000|2021-03-15 08:56:20|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|0
1615819450000|2021-03-15 14:44:10|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|2
1615819460000|2021-03-15 14:44:20|5518.5|5512.5|5516.5|5510.5|5518.5|5512.5|5516.5|5510.5|21
1615798590000|2021-03-15 08:56:30|5560.2|5554.2|5559.6|5553.6|5560.2|5554.2|5559.6|5553.6|0
1615819470000|2021-03-15 14:44:30|||||||||3
1615819480000|2021-03-15 14:44:40|5516.4|5510.4|5516|5510|5516.4|5510.4|5515.5|5509.5|17
1615798610000|2021-03-15 08:56:50|5560.1|5554.1|5560.6|5554.6|5560.6|5554.6|5560.1|5554.1|1
1615819490000|2021-03-15 14:44:50|5515.5|5509.5|5515|5509|5515.5|5509.5|5514.5|5508.5|16
1615819500000|2021-03-15 14:45:00|5515.5|5509.5|5515|5509|5516.5|5510.5|5515|5509|8
1615798620000|2021-03-15 08:57:00|5560.2|5554.2|5560.6|5554.6|5560.6|5554.6|5560.2|5554.2|1
1615819510000|2021-03-15 14:45:10|5515.5|5509.5|5515|5509|5515.5|5509.5|5515|5509|2
1615819520000|2021-03-15 14:45:20|5514.5|5508.5|5514|5508|5514.5|5508.5|5513.5|5507.5|12
1615798640000|2021-03-15 08:57:20|5560.1|5554.1|5559.6|5553.6|5560.1|5554.1|5559.6|5553.6|1
1615819530000|2021-03-15 14:45:30|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1615819540000|2021-03-15 14:45:40|5514|5508|5513.5|5507.5|5514|5508|5513.5|5507.5|3
1615798660000|2021-03-15 08:57:40|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|8
1615819550000|2021-03-15 14:45:50|5514|5508|5514|5508|5514|5508|5514|5508|2
1615819560000|2021-03-15 14:46:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1615798670000|2021-03-15 08:57:50|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|5559.1|5553.1|4
1615819570000|2021-03-15 14:46:10|5514.4|5508.4|5513.5|5507.5|5514.4|5508.4|5513.5|5507.5|5
1615819580000|2021-03-15 14:46:20|5514|5508|5515|5509|5515|5509|5514|5508|3
1615798680000|2021-03-15 08:58:00|||||||||2
1615819590000|2021-03-15 14:46:30|5514|5508|5514|5508|5514|5508|5514|5508|12
1615819600000|2021-03-15 14:46:40|5514.5|5508.5|5516|5510|5516|5510|5514.5|5508.5|20
1615798690000|2021-03-15 08:58:10|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|4
1615819610000|2021-03-15 14:46:50|5515|5509|5515.5|5509.5|5516.5|5510.5|5515|5509|15
1615819620000|2021-03-15 14:47:00|5514.5|5508.5|5515|5509|5515.5|5509.5|5514.5|5508.5|11
1615798700000|2021-03-15 08:58:20|5558.1|5552.1|5557.1|5551.1|5558.1|5552.1|5557.1|5551.1|2
1615819630000|2021-03-15 14:47:10|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|48
1615798710000|2021-03-15 08:58:30|||||||||4
1615819640000|2021-03-15 14:47:20|5515.5|5509.5|5516|5510|5516.5|5510.5|5515.5|5509.5|10
1615819650000|2021-03-15 14:47:30|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|3
1615798720000|2021-03-15 08:58:40|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|2
1615819660000|2021-03-15 14:47:40|5517.5|5511.5|5518.6|5512.6|5518.6|5512.6|5517.5|5511.5|14
1615798740000|2021-03-15 08:59:00|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|4
1615819670000|2021-03-15 14:47:50|5518.5|5512.5|5518.5|5512.5|5519.5|5513.5|5518.5|5512.5|7
1615798750000|2021-03-15 08:59:10|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|2
1615819680000|2021-03-15 14:48:00|5518|5512|5519.5|5513.5|5519.5|5513.5|5518|5512|18
1615798780000|2021-03-15 08:59:40|5559.1|5553.1|5558.6|5552.6|5559.1|5553.1|5558.6|5552.6|1
1615819690000|2021-03-15 14:48:10|5518.6|5512.6|5519|5513|5519.5|5513.5|5518.6|5512.6|9
1615798790000|2021-03-15 08:59:50|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|0
1615819700000|2021-03-15 14:48:20|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|1
1615819710000|2021-03-15 14:48:30|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|2
1615798800000|2021-03-15 09:00:00|5558.6|5552.6|5558.1|5552.1|5558.6|5552.6|5558.1|5552.1|6
1615819720000|2021-03-15 14:48:40|5516.5|5510.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|7
1615798810000|2021-03-15 09:00:10|5558.2|5552.2|5557.1|5551.1|5558.2|5552.2|5557.1|5551.1|1
1615819730000|2021-03-15 14:48:50|5516|5510|5516|5510|5516|5510|5516|5510|32
1615819740000|2021-03-15 14:49:00|||||||||2
1615798880000|2021-03-15 09:01:20|5557.2|5551.2|5559.1|5553.1|5559.1|5553.1|5557.2|5551.2|4
1615819750000|2021-03-15 14:49:10|5516.5|5510.5|5514|5508|5516.5|5510.5|5514|5508|23
1615819760000|2021-03-15 14:49:20|5514.5|5508.5|5515.5|5509.5|5515.5|5509.5|5514.5|5508.5|4
1615798890000|2021-03-15 09:01:30|5559.6|5553.6|5559.7|5553.7|5559.7|5553.7|5559.6|5553.6|0
1615819770000|2021-03-15 14:49:30|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|9
1615819790000|2021-03-15 14:49:50|5514.5|5508.5|5514|5508|5514.5|5508.5|5513.5|5507.5|104
1615798900000|2021-03-15 09:01:40|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|0
1615819800000|2021-03-15 14:50:00|5513.5|5507.5|5513.5|5507.5|5514|5508|5513.5|5507.5|7
1615819810000|2021-03-15 14:50:10|5513|5507|5513|5507|5513|5507|5513|5507|7
1615798910000|2021-03-15 09:01:50|5560.2|5554.2|5559.2|5553.2|5560.2|5554.2|5559.2|5553.2|1
1615819820000|2021-03-15 14:50:20|5512.5|5506.5|5513|5507|5513.5|5507.5|5512.5|5506.5|8
1615819830000|2021-03-15 14:50:30|5513.5|5507.5|5512.5|5506.5|5513.5|5507.5|5512.5|5506.5|0
1615798920000|2021-03-15 09:02:00|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.2|5552.2|4
1615819840000|2021-03-15 14:50:40|||||||||3
1615819850000|2021-03-15 14:50:50|5512.6|5506.6|5513.5|5507.5|5514|5508|5512.6|5506.6|9
1615798930000|2021-03-15 09:02:10|5558.7|5552.7|5559.2|5553.2|5559.2|5553.2|5558.7|5552.7|8
1615819860000|2021-03-15 14:51:00|5514.5|5508.5|5513.5|5507.5|5514.5|5508.5|5513.5|5507.5|12
1615819870000|2021-03-15 14:51:10|5514|5508|5514|5508|5514|5508|5514|5508|8
1615798940000|2021-03-15 09:02:20|5561.2|5555.2|5561.6|5555.6|5561.6|5555.6|5561.2|5555.2|2
1615819880000|2021-03-15 14:51:20|5513.5|5507.5|5514|5508|5514|5508|5513|5507|6
1615819890000|2021-03-15 14:51:30|5513|5507|5514.5|5508.5|5514.5|5508.5|5513|5507|5
1615819900000|2021-03-15 14:51:40|5515.5|5509.5|5515.5|5509.5|5517.5|5511.5|5515.5|5509.5|10
1615798950000|2021-03-15 09:02:30|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|5561.2|5555.2|0
1615819910000|2021-03-15 14:51:50|5515|5509|5515.5|5509.5|5515.5|5509.5|5514.5|5508.5|7
1615819920000|2021-03-15 14:52:00|5516.5|5510.5|5516|5510|5516.5|5510.5|5515.5|5509.5|5
1615798960000|2021-03-15 09:02:40|5561.6|5555.6|5562.2|5556.2|5562.2|5556.2|5561.6|5555.6|0
1615819930000|2021-03-15 14:52:10|5515.5|5509.5|5515|5509|5515.5|5509.5|5514.5|5508.5|4
1615819940000|2021-03-15 14:52:20|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|2
1615798970000|2021-03-15 09:02:50|5561.7|5555.7|5561.7|5555.7|5562.7|5556.7|5561.2|5555.2|11
1615819950000|2021-03-15 14:52:30|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|7
1615798980000|2021-03-15 09:03:00|5561.2|5555.2|5560.7|5554.7|5561.2|5555.2|5560.7|5554.7|4
1615819960000|2021-03-15 14:52:40|5515|5509|5514.5|5508.5|5515|5509|5514.5|5508.5|4
1615819970000|2021-03-15 14:52:50|5515|5509|5515.5|5509.5|5515.5|5509.5|5515|5509|1
1615819980000|2021-03-15 14:53:00|5516|5510|5515|5509|5516.5|5510.5|5515|5509|19
1615798990000|2021-03-15 09:03:10|5563.2|5557.2|5562.7|5556.7|5563.2|5557.2|5562.7|5556.7|7
1615819990000|2021-03-15 14:53:10|5516.5|5510.5|5517|5511|5517|5511|5516.5|5510.5|16
1615820000000|2021-03-15 14:53:20|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1615820010000|2021-03-15 14:53:30|5516|5510|5515|5509|5516|5510|5515|5509|6
1615820020000|2021-03-15 14:53:40|5514.5|5508.5|5513.5|5507.5|5514.5|5508.5|5513.5|5507.5|3
1615799010000|2021-03-15 09:03:30|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|5562.2|5556.2|0
1615820030000|2021-03-15 14:53:50|5514.5|5508.5|5514.5|5508.5|5515|5509|5514.5|5508.5|38
1615820040000|2021-03-15 14:54:00|5515|5509|5516|5510|5517.4|5511.4|5515|5509|19
1615799030000|2021-03-15 09:03:50|||||||||1
1615820050000|2021-03-15 14:54:10|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|0
1615820060000|2021-03-15 14:54:20|5517|5511|5517|5511|5517|5511|5517|5511|6
1615799040000|2021-03-15 09:04:00|5561.7|5555.7|5560.7|5554.7|5561.7|5555.7|5560.7|5554.7|9
1615820080000|2021-03-15 14:54:40|5516.5|5510.5|5517.5|5511.5|5517.5|5511.5|5516.5|5510.5|4
1615799050000|2021-03-15 09:04:10|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|0
1615820090000|2021-03-15 14:54:50|5517|5511|5518.5|5512.5|5518.5|5512.5|5517|5511|19
1615799070000|2021-03-15 09:04:30|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|5559.7|5553.7|2
1615820100000|2021-03-15 14:55:00|5520|5514|5520|5514|5520|5514|5520|5514|25
1615820110000|2021-03-15 14:55:10|5520.5|5514.5|5519.5|5513.5|5520.5|5514.5|5519.5|5513.5|5
1615820120000|2021-03-15 14:55:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|11
1615799110000|2021-03-15 09:05:10|5560.2|5554.2|5559.7|5553.7|5560.2|5554.2|5559.7|5553.7|1
1615820130000|2021-03-15 14:55:30|5517.5|5511.5|5518|5512|5518.5|5512.5|5517.5|5511.5|6
1615820150000|2021-03-15 14:55:50|5517.5|5511.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|28
1615799130000|2021-03-15 09:05:30|5559.2|5553.2|5558.7|5552.7|5559.2|5553.2|5558.7|5552.7|1
1615820160000|2021-03-15 14:56:00|5517|5511|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|8
1615820170000|2021-03-15 14:56:10|5517.5|5511.5|5518.5|5512.5|5518.5|5512.5|5517.5|5511.5|4
1615799170000|2021-03-15 09:06:10|5558.2|5552.2|5557.7|5551.7|5558.2|5552.2|5557.7|5551.7|4
1615820180000|2021-03-15 14:56:20|5518|5512|5516.5|5510.5|5518.5|5512.5|5516.5|5510.5|10
1615820190000|2021-03-15 14:56:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|11
1615799180000|2021-03-15 09:06:20|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5557.2|5551.2|1
1615820200000|2021-03-15 14:56:40|5516.5|5510.5|5518|5512|5518|5512|5516.5|5510.5|9
1615820210000|2021-03-15 14:56:50|5518.5|5512.5|5517.5|5511.5|5518.5|5512.5|5517.5|5511.5|14
1615799200000|2021-03-15 09:06:40|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|0
1615820220000|2021-03-15 14:57:00|5517|5511|5518|5512|5519.5|5513.5|5517|5511|36
1615820230000|2021-03-15 14:57:10|5517.5|5511.5|5518.5|5512.5|5518.5|5512.5|5516.5|5510.5|49
1615799210000|2021-03-15 09:06:50|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|1
1615820240000|2021-03-15 14:57:20|||||||||5
1615820250000|2021-03-15 14:57:30|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|1
1615799220000|2021-03-15 09:07:00|||||||||1
1615820260000|2021-03-15 14:57:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1615820270000|2021-03-15 14:57:50|||||||||4
1615799230000|2021-03-15 09:07:10|||||||||3
1615820280000|2021-03-15 14:58:00|||||||||2
1615820290000|2021-03-15 14:58:10|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514|5508|14
1615799250000|2021-03-15 09:07:30|||||||||1
1615820300000|2021-03-15 14:58:20|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|15
1615799260000|2021-03-15 09:07:40|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|1
1615820310000|2021-03-15 14:58:30|5514.5|5508.5|5514|5508|5514.5|5508.5|5514|5508|2
1615820320000|2021-03-15 14:58:40|5513.6|5507.6|5511.5|5505.5|5513.6|5507.6|5511.5|5505.5|8
1615799270000|2021-03-15 09:07:50|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5556.3|5550.3|3
1615820330000|2021-03-15 14:58:50|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|17
1615799350000|2021-03-15 09:09:10|5558.2|5552.2|5558.7|5552.7|5559.7|5553.7|5558.2|5552.2|4
1615820340000|2021-03-15 14:59:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513|5507|8
1615799360000|2021-03-15 09:09:20|||||||||1
1615820350000|2021-03-15 14:59:10|5513|5507|5513|5507|5513|5507|5513|5507|5
1615799390000|2021-03-15 09:09:50|5558.2|5552.2|5557.2|5551.2|5558.2|5552.2|5557.2|5551.2|0
1615820360000|2021-03-15 14:59:20|5513.5|5507.5|5514|5508|5514|5508|5513|5507|4
1615820370000|2021-03-15 14:59:30|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|2
1615799420000|2021-03-15 09:10:20|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|1
1615820380000|2021-03-15 14:59:40|5515.5|5509.5|5517|5511|5517.5|5511.5|5515|5509|15
1615799430000|2021-03-15 09:10:30|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1615820390000|2021-03-15 14:59:50|5517.1|5511.1|5519|5513|5520.5|5514.5|5517.1|5511.1|31
1615820400000|2021-03-15 15:00:00|5519.5|5513.5|5519|5513|5520.4|5514.4|5519|5513|11
1615799460000|2021-03-15 09:11:00|5557.2|5551.2|5557.2|5551.2|5557.7|5551.7|5557.2|5551.2|0
1615820410000|2021-03-15 15:00:10|5518.5|5512.5|5518.5|5512.5|5520|5514|5518.5|5512.5|15
1615820420000|2021-03-15 15:00:20|5518|5512|5518|5512|5518|5512|5518|5512|2
1615799470000|2021-03-15 09:11:10|5557.7|5551.7|5556.7|5550.7|5557.7|5551.7|5556.7|5550.7|1
1615820430000|2021-03-15 15:00:30|5517.6|5511.6|5517|5511|5517.6|5511.6|5517|5511|4
1615820440000|2021-03-15 15:00:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517|5511|6
1615799480000|2021-03-15 09:11:20|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|5556.2|5550.2|0
1615820450000|2021-03-15 15:00:50|5517|5511|5519.5|5513.5|5519.5|5513.5|5517|5511|17
1615820460000|2021-03-15 15:01:00|5519|5513|5520.5|5514.5|5520.5|5514.5|5519|5513|11
1615799510000|2021-03-15 09:11:50|5555.3|5549.3|5554.7|5548.7|5555.3|5549.3|5554.2|5548.2|5
1615820470000|2021-03-15 15:01:10|5521|5515|5521.5|5515.5|5521.5|5515.5|5521|5515|20
1615820480000|2021-03-15 15:01:20|5522.5|5516.5|5523.5|5517.5|5523.5|5517.5|5522.5|5516.5|16
1615799520000|2021-03-15 09:12:00|5555.2|5549.2|5554.2|5548.2|5555.2|5549.2|5554.1|5548.1|46
1615820490000|2021-03-15 15:01:30|5524.4|5518.4|5523.5|5517.5|5524.4|5518.4|5523.5|5517.5|18
1615820500000|2021-03-15 15:01:40|5524|5518|5523|5517|5524|5518|5523|5517|13
1615799530000|2021-03-15 09:12:10|5553.2|5547.2|5552.7|5546.7|5553.2|5547.2|5552.7|5546.7|16
1615820510000|2021-03-15 15:01:50|5523.4|5517.4|5523.5|5517.5|5524|5518|5523|5517|23
1615820520000|2021-03-15 15:02:00|5523|5517|5526.4|5520.4|5526.4|5520.4|5522.5|5516.5|28
1615799540000|2021-03-15 09:12:20|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1615820530000|2021-03-15 15:02:10|5525.9|5519.9|5526|5520|5526.5|5520.5|5525|5519|33
1615820540000|2021-03-15 15:02:20|5525.5|5519.5|5525|5519|5526.4|5520.4|5524.5|5518.5|6
1615799550000|2021-03-15 09:12:30|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5
1615820550000|2021-03-15 15:02:30|5524.5|5518.5|5522.5|5516.5|5524.5|5518.5|5522.5|5516.5|6
1615820560000|2021-03-15 15:02:40|5522|5516|5522|5516|5522|5516|5521.5|5515.5|6
1615799560000|2021-03-15 09:12:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1615820570000|2021-03-15 15:02:50|5522.5|5516.5|5523|5517|5523|5517|5522.5|5516.5|5
1615799570000|2021-03-15 09:12:50|5552.7|5546.7|5554.2|5548.2|5554.2|5548.2|5552.3|5546.3|4
1615820580000|2021-03-15 15:03:00|5523.5|5517.5|5524.5|5518.5|5524.5|5518.5|5523.5|5517.5|6
1615820590000|2021-03-15 15:03:10|5525.5|5519.5|5525|5519|5525.5|5519.5|5524.5|5518.5|5
1615799580000|2021-03-15 09:13:00|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1615820600000|2021-03-15 15:03:20|5524.5|5518.5|5523.5|5517.5|5525|5519|5523.5|5517.5|1
1615820610000|2021-03-15 15:03:30|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|2
1615799590000|2021-03-15 09:13:10|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|0
1615820620000|2021-03-15 15:03:40|5523.5|5517.5|5523|5517|5523.5|5517.5|5522.5|5516.5|5
1615820630000|2021-03-15 15:03:50|5524|5518|5524|5518|5524|5518|5524|5518|1
1615820640000|2021-03-15 15:04:00|5524.5|5518.5|5523.5|5517.5|5524.5|5518.5|5523.5|5517.5|4
1615799600000|2021-03-15 09:13:20|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|1
1615820660000|2021-03-15 15:04:20|5523|5517|5523.5|5517.5|5523.5|5517.5|5523|5517|3
1615820670000|2021-03-15 15:04:30|5524|5518|5525|5519|5525|5519|5524|5518|13
1615799620000|2021-03-15 09:13:40|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1615820680000|2021-03-15 15:04:40|5524.5|5518.5|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|3
1615799630000|2021-03-15 09:13:50|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1615820690000|2021-03-15 15:04:50|5524.5|5518.5|5524|5518|5524.5|5518.5|5523.5|5517.5|7
1615799670000|2021-03-15 09:14:30|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|2
1615820700000|2021-03-15 15:05:00|5524.5|5518.5|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|3
1615799700000|2021-03-15 09:15:00|5555.7|5549.7|5554.7|5548.7|5555.7|5549.7|5554.7|5548.7|1
1615820710000|2021-03-15 15:05:10|5527.5|5521.5|5527|5521|5527.5|5521.5|5527|5521|3
1615799710000|2021-03-15 09:15:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615820720000|2021-03-15 15:05:20|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5525.5|5519.5|3
1615820730000|2021-03-15 15:05:30|5526|5520|5526|5520|5527|5521|5526|5520|2
1615799750000|2021-03-15 09:15:50|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|3
1615820740000|2021-03-15 15:05:40|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|0
1615820750000|2021-03-15 15:05:50|5524.5|5518.5|5525|5519|5525|5519|5524.5|5518.5|11
1615820760000|2021-03-15 15:06:00|5523.5|5517.5|5524|5518|5524|5518|5523.5|5517.5|11
1615799770000|2021-03-15 09:16:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1615820770000|2021-03-15 15:06:10|5523.5|5517.5|5521.5|5515.5|5523.5|5517.5|5521.5|5515.5|6
1615820780000|2021-03-15 15:06:20|5520.5|5514.5|5521|5515|5521.5|5515.5|5520.5|5514.5|19
1615799780000|2021-03-15 09:16:20|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|5553.7|5547.7|6
1615820790000|2021-03-15 15:06:30|5520.5|5514.5|5521.5|5515.5|5521.5|5515.5|5520|5514|10
1615820800000|2021-03-15 15:06:40|||||||||7
1615799800000|2021-03-15 09:16:40|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|1
1615820810000|2021-03-15 15:06:50|5522.5|5516.5|5525|5519|5525|5519|5521.5|5515.5|26
1615820820000|2021-03-15 15:07:00|5524|5518|5522.5|5516.5|5524|5518|5522.5|5516.5|4
1615799810000|2021-03-15 09:16:50|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|1
1615820830000|2021-03-15 15:07:10|5523|5517|5522.5|5516.5|5523|5517|5522.5|5516.5|6
1615799820000|2021-03-15 09:17:00|5553.2|5547.2|5551.7|5545.7|5553.2|5547.2|5551.7|5545.7|19
1615820840000|2021-03-15 15:07:20|5521.5|5515.5|5522|5516|5522|5516|5521.5|5515.5|6
1615820850000|2021-03-15 15:07:30|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|0
1615799830000|2021-03-15 09:17:10|5551.2|5545.2|5552.7|5546.7|5552.7|5546.7|5551.2|5545.2|1
1615820860000|2021-03-15 15:07:40|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|3
1615799840000|2021-03-15 09:17:20|5552.2|5546.2|5551.7|5545.7|5552.7|5546.7|5551.7|5545.7|1
1615820870000|2021-03-15 15:07:50|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|10
1615820880000|2021-03-15 15:08:00|5519|5513|5518.9|5512.9|5519.5|5513.5|5518.9|5512.9|6
1615799850000|2021-03-15 09:17:30|5552.2|5546.2|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|2
1615820890000|2021-03-15 15:08:10|5519|5513|5519|5513|5519.5|5513.5|5518.5|5512.5|12
1615820900000|2021-03-15 15:08:20|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|7
1615799860000|2021-03-15 09:17:40|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|5
1615820910000|2021-03-15 15:08:30|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|6
1615820920000|2021-03-15 15:08:40|5521.5|5515.5|5520.5|5514.5|5521.5|5515.5|5520.5|5514.5|34
1615799870000|2021-03-15 09:17:50|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|1
1615820930000|2021-03-15 15:08:50|5521|5515|5521|5515|5521|5515|5520.5|5514.5|0
1615820940000|2021-03-15 15:09:00|5522.5|5516.5|5522.5|5516.5|5523|5517|5522.5|5516.5|40
1615799880000|2021-03-15 09:18:00|5551.6|5545.6|5551.2|5545.2|5551.6|5545.6|5551.2|5545.2|0
1615820950000|2021-03-15 15:09:10|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|35
1615820960000|2021-03-15 15:09:20|5520.6|5514.6|5521.6|5515.6|5521.6|5515.6|5520.6|5514.6|33
1615799910000|2021-03-15 09:18:30|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5551.2|5545.2|5
1615820970000|2021-03-15 15:09:30|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5521.6|5515.6|2
1615820980000|2021-03-15 15:09:40|5523.1|5517.1|5522.2|5516.2|5523.1|5517.1|5522.2|5516.2|18
1615799930000|2021-03-15 09:18:50|5551.7|5545.7|5552.7|5546.7|5552.7|5546.7|5551.7|5545.7|1
1615820990000|2021-03-15 15:09:50|5521.6|5515.6|5520.1|5514.1|5521.6|5515.6|5520.1|5514.1|15
1615799950000|2021-03-15 09:19:10|5552.2|5546.2|5552.6|5546.6|5552.6|5546.6|5552.2|5546.2|1
1615821000000|2021-03-15 15:10:00|5520.6|5514.6|5517.6|5511.6|5520.6|5514.6|5517.1|5511.1|18
1615821010000|2021-03-15 15:10:10|5517.1|5511.1|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|10
1615799960000|2021-03-15 09:19:20|5551.7|5545.7|5551.7|5545.7|5552.2|5546.2|5551.2|5545.2|1
1615821020000|2021-03-15 15:10:20|5516.2|5510.2|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|39
1615821030000|2021-03-15 15:10:30|5515.6|5509.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|8
1615799980000|2021-03-15 09:19:40|5552.1|5546.1|5552.2|5546.2|5552.2|5546.2|5552.1|5546.1|0
1615821040000|2021-03-15 15:10:40|5514.6|5508.6|5516.1|5510.1|5516.6|5510.6|5514.6|5508.6|24
1615821050000|2021-03-15 15:10:50|5516.6|5510.6|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|4
1615799990000|2021-03-15 09:19:50|5552.7|5546.7|5553.2|5547.2|5553.2|5547.2|5552.7|5546.7|1
1615821060000|2021-03-15 15:11:00|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|8
1615821070000|2021-03-15 15:11:10|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|7
1615800000000|2021-03-15 09:20:00|5552.7|5546.7|5552.6|5546.6|5553.2|5547.2|5552.6|5546.6|1
1615821080000|2021-03-15 15:11:20|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|4
1615821090000|2021-03-15 15:11:30|5516.1|5510.1|5517.1|5511.1|5517.1|5511.1|5516.1|5510.1|16
1615800030000|2021-03-15 09:20:30|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1615821100000|2021-03-15 15:11:40|5517.6|5511.6|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|11
1615821110000|2021-03-15 15:11:50|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|22
1615821120000|2021-03-15 15:12:00|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5517.6|5511.6|32
1615800070000|2021-03-15 09:21:10|5553.2|5547.2|5552.7|5546.7|5553.2|5547.2|5552.7|5546.7|0
1615821130000|2021-03-15 15:12:10|5518.1|5512.1|5517.6|5511.6|5518.1|5512.1|5517.1|5511.1|4
1615821140000|2021-03-15 15:12:20|5516.6|5510.6|5518.1|5512.1|5518.1|5512.1|5516.6|5510.6|6
1615800080000|2021-03-15 09:21:20|5552.2|5546.2|5553.7|5547.7|5553.7|5547.7|5552.2|5546.2|1
1615821150000|2021-03-15 15:12:30|5518.6|5512.6|5518.1|5512.1|5518.6|5512.6|5518.1|5512.1|3
1615821160000|2021-03-15 15:12:40|5518|5512|5518.1|5512.1|5518.1|5512.1|5517.1|5511.1|15
1615800090000|2021-03-15 09:21:30|5553.2|5547.2|5552.6|5546.6|5553.2|5547.2|5552.6|5546.6|0
1615821170000|2021-03-15 15:12:50|5517.6|5511.6|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|2
1615821180000|2021-03-15 15:13:00|||||||||2
1615821190000|2021-03-15 15:13:10|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|2
1615800100000|2021-03-15 09:21:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5551.7|5545.7|4
1615821200000|2021-03-15 15:13:20|||||||||9
1615821210000|2021-03-15 15:13:30|5518.6|5512.6|5518.6|5512.6|5519.1|5513.1|5518.6|5512.6|11
1615800120000|2021-03-15 09:22:00|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615821220000|2021-03-15 15:13:40|5517.6|5511.6|5517.6|5511.6|5518.1|5512.1|5517.6|5511.6|3
1615821230000|2021-03-15 15:13:50|5518.6|5512.6|5518.1|5512.1|5518.6|5512.6|5517.6|5511.6|11
1615800150000|2021-03-15 09:22:30|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|1
1615821240000|2021-03-15 15:14:00|5517.6|5511.6|5517.6|5511.6|5518.1|5512.1|5517.6|5511.6|0
1615800160000|2021-03-15 09:22:40|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|3
1615821250000|2021-03-15 15:14:10|5518.6|5512.6|5518.1|5512.1|5518.6|5512.6|5518.1|5512.1|42
1615800180000|2021-03-15 09:23:00|5553.2|5547.2|5553.1|5547.1|5553.2|5547.2|5553.1|5547.1|0
1615821260000|2021-03-15 15:14:20|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1615821270000|2021-03-15 15:14:30|5519.5|5513.5|5520.5|5514.5|5520.6|5514.6|5519.1|5513.1|18
1615800190000|2021-03-15 09:23:10|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|1
1615821280000|2021-03-15 15:14:40|5519.6|5513.6|5520.5|5514.5|5520.6|5514.6|5519.6|5513.6|35
1615821290000|2021-03-15 15:14:50|5520.6|5514.6|5520.1|5514.1|5520.6|5514.6|5520.1|5514.1|2
1615800220000|2021-03-15 09:23:40|||||||||1
1615821300000|2021-03-15 15:15:00|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5520.5|5514.5|44
1615800230000|2021-03-15 09:23:50|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615821310000|2021-03-15 15:15:10|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|6
1615821320000|2021-03-15 15:15:20|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|7
1615800240000|2021-03-15 09:24:00|5555.6|5549.6|5556.6|5550.6|5556.6|5550.6|5555.6|5549.6|12
1615821330000|2021-03-15 15:15:30|5520.1|5514.1|5520.1|5514.1|5520.6|5514.6|5519.6|5513.6|16
1615821340000|2021-03-15 15:15:40|5519.6|5513.6|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|31
1615800290000|2021-03-15 09:24:50|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|0
1615821350000|2021-03-15 15:15:50|||||||||12
1615821360000|2021-03-15 15:16:00|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|3
1615821370000|2021-03-15 15:16:10|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5517.6|5511.6|12
1615800310000|2021-03-15 09:25:10|5557.1|5551.1|5557.6|5551.6|5557.6|5551.6|5557.1|5551.1|0
1615821380000|2021-03-15 15:16:20|5519.1|5513.1|5522.1|5516.1|5522.6|5516.6|5519.1|5513.1|9
1615821390000|2021-03-15 15:16:30|5524.1|5518.1|5525.1|5519.1|5525.1|5519.1|5523.6|5517.6|2
1615800320000|2021-03-15 09:25:20|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|5557.1|5551.1|0
1615821400000|2021-03-15 15:16:40|5524.6|5518.6|5524.6|5518.6|5525.6|5519.6|5524.6|5518.6|8
1615800330000|2021-03-15 09:25:30|5556.6|5550.6|5556.1|5550.1|5556.6|5550.6|5556.1|5550.1|1
1615821420000|2021-03-15 15:17:00|5525.1|5519.1|5525.6|5519.6|5526.6|5520.6|5525.1|5519.1|14
1615821430000|2021-03-15 15:17:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5525.1|5519.1|33
1615800340000|2021-03-15 09:25:40|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|3
1615821440000|2021-03-15 15:17:20|5526.1|5520.1|5527.1|5521.1|5528.1|5522.1|5525.6|5519.6|37
1615821450000|2021-03-15 15:17:30|5527.6|5521.6|5526.6|5520.6|5528.6|5522.6|5526.6|5520.6|6
1615800360000|2021-03-15 09:26:00|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|1
1615821460000|2021-03-15 15:17:40|5527.1|5521.1|5528.1|5522.1|5528.1|5522.1|5527.1|5521.1|4
1615821470000|2021-03-15 15:17:50|5527.1|5521.1|5527.1|5521.1|5528|5522|5527.1|5521.1|16
1615800370000|2021-03-15 09:26:10|5556.2|5550.2|5556.1|5550.1|5556.2|5550.2|5556.1|5550.1|0
1615821480000|2021-03-15 15:18:00|5528.1|5522.1|5526.1|5520.1|5528.1|5522.1|5526.1|5520.1|10
1615821490000|2021-03-15 15:18:10|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|3
1615821500000|2021-03-15 15:18:20|5525.6|5519.6|5524.5|5518.5|5525.6|5519.6|5524.5|5518.5|6
1615800380000|2021-03-15 09:26:20|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|5555.7|5549.7|1
1615821510000|2021-03-15 15:18:30|5524.1|5518.1|5522.6|5516.6|5524.1|5518.1|5522.6|5516.6|44
1615800400000|2021-03-15 09:26:40|5555.2|5549.2|5556.6|5550.6|5556.6|5550.6|5555.2|5549.2|2
1615821520000|2021-03-15 15:18:40|5523.5|5517.5|5523.1|5517.1|5524.5|5518.5|5523.1|5517.1|28
1615800430000|2021-03-15 09:27:10|5555.6|5549.6|5555.1|5549.1|5555.6|5549.6|5555.1|5549.1|0
1615821530000|2021-03-15 15:18:50|5523.6|5517.6|5522.6|5516.6|5523.6|5517.6|5522.6|5516.6|4
1615821540000|2021-03-15 15:19:00|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|21
1615800460000|2021-03-15 09:27:40|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|1
1615821550000|2021-03-15 15:19:10|5522.6|5516.6|5520.1|5514.1|5523.6|5517.6|5519.6|5513.6|24
1615800510000|2021-03-15 09:28:30|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1615821560000|2021-03-15 15:19:20|5519.7|5513.7|5520.2|5514.2|5521.2|5515.2|5519.6|5513.6|97
1615821570000|2021-03-15 15:19:30|5519.7|5513.7|5521.2|5515.2|5521.2|5515.2|5519.7|5513.7|7
1615800530000|2021-03-15 09:28:50|5555.1|5549.1|5555.6|5549.6|5555.6|5549.6|5555.1|5549.1|0
1615821580000|2021-03-15 15:19:40|5521.7|5515.7|5522.7|5516.7|5522.7|5516.7|5521.7|5515.7|6
1615821590000|2021-03-15 15:19:50|5522.2|5516.2|5524.7|5518.7|5524.7|5518.7|5522.2|5516.2|24
1615800540000|2021-03-15 09:29:00|5555.2|5549.2|5554.6|5548.6|5555.2|5549.2|5554.1|5548.1|7
1615821600000|2021-03-15 15:20:00|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5524.7|5518.7|21
1615800550000|2021-03-15 09:29:10|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|1
1615821610000|2021-03-15 15:20:10|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|2
1615821620000|2021-03-15 15:20:20|5525.2|5519.2|5523.7|5517.7|5526.7|5520.7|5523.7|5517.7|42
1615800570000|2021-03-15 09:29:30|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1615821630000|2021-03-15 15:20:30|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|12
1615821640000|2021-03-15 15:20:40|5521.7|5515.7|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|9
1615800590000|2021-03-15 09:29:50|||||||||1
1615821650000|2021-03-15 15:20:50|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5521.2|5515.2|11
1615821660000|2021-03-15 15:21:00|5523.2|5517.2|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|13
1615800600000|2021-03-15 09:30:00|5556.1|5550.1|5555.1|5549.1|5556.1|5550.1|5555.1|5549.1|13
1615821670000|2021-03-15 15:21:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|14
1615821680000|2021-03-15 15:21:20|||||||||3
1615800610000|2021-03-15 09:30:10|5554.6|5548.6|5554.1|5548.1|5554.6|5548.6|5554.1|5548.1|1
1615821690000|2021-03-15 15:21:30|5521.7|5515.7|5520.7|5514.7|5522.7|5516.7|5520.7|5514.7|25
1615800630000|2021-03-15 09:30:30|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|1
1615821700000|2021-03-15 15:21:40|5519.7|5513.7|5520.7|5514.7|5520.7|5514.7|5519.7|5513.7|15
1615800640000|2021-03-15 09:30:40|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|3
1615821710000|2021-03-15 15:21:50|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|8
1615821720000|2021-03-15 15:22:00|5520.7|5514.7|5523.2|5517.2|5523.7|5517.7|5520.2|5514.2|66
1615800650000|2021-03-15 09:30:50|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1615821730000|2021-03-15 15:22:10|5523.6|5517.6|5523.2|5517.2|5523.7|5517.7|5522.7|5516.7|20
1615821740000|2021-03-15 15:22:20|5522.7|5516.7|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|21
1615800660000|2021-03-15 09:31:00|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|5
1615821750000|2021-03-15 15:22:30|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5521.7|5515.7|11
1615800710000|2021-03-15 09:31:50|||||||||2
1615821760000|2021-03-15 15:22:40|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|9
1615800730000|2021-03-15 09:32:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615821770000|2021-03-15 15:22:50|5526.2|5520.2|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|4
1615821780000|2021-03-15 15:23:00|5526.2|5520.2|5527.7|5521.7|5528.2|5522.2|5526.2|5520.2|24
1615800740000|2021-03-15 09:32:20|||||||||1
1615821790000|2021-03-15 15:23:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5527.7|5521.7|7
1615821800000|2021-03-15 15:23:20|5528.7|5522.7|5529.7|5523.7|5530.7|5524.7|5528.7|5522.7|27
1615800760000|2021-03-15 09:32:40|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615821810000|2021-03-15 15:23:30|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5527.7|5521.7|13
1615821820000|2021-03-15 15:23:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|12
1615821830000|2021-03-15 15:23:50|5526.7|5520.7|5525.2|5519.2|5526.7|5520.7|5525.2|5519.2|14
1615800770000|2021-03-15 09:32:50|5553.1|5547.1|5552.1|5546.1|5553.1|5547.1|5552.1|5546.1|2
1615821840000|2021-03-15 15:24:00|5524.7|5518.7|5522.7|5516.7|5524.7|5518.7|5522.2|5516.2|14
1615821850000|2021-03-15 15:24:10|5521.7|5515.7|5522.2|5516.2|5522.7|5516.7|5521.7|5515.7|18
1615800780000|2021-03-15 09:33:00|5551.6|5545.6|5551.1|5545.1|5551.6|5545.6|5551.1|5545.1|3
1615821860000|2021-03-15 15:24:20|5522.7|5516.7|5522.2|5516.2|5523.2|5517.2|5522.2|5516.2|5
1615821870000|2021-03-15 15:24:30|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|3
1615800790000|2021-03-15 09:33:10|||||||||2
1615821880000|2021-03-15 15:24:40|5522.7|5516.7|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|6
1615821890000|2021-03-15 15:24:50|5522.2|5516.2|5522.2|5516.2|5523.2|5517.2|5522.2|5516.2|8
1615800810000|2021-03-15 09:33:30|||||||||8
1615821900000|2021-03-15 15:25:00|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5
1615800820000|2021-03-15 09:33:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|19
1615821910000|2021-03-15 15:25:10|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|1
1615821920000|2021-03-15 15:25:20|5521.2|5515.2|5520.2|5514.2|5521.2|5515.2|5519.7|5513.7|17
1615800830000|2021-03-15 09:33:50|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|10
1615821930000|2021-03-15 15:25:30|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5520.2|5514.2|4
1615800840000|2021-03-15 09:34:00|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5
1615821940000|2021-03-15 15:25:40|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5519.7|5513.7|5
1615821950000|2021-03-15 15:25:50|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5520.2|5514.2|1
1615800850000|2021-03-15 09:34:10|5549.1|5543.1|5548.5|5542.5|5549.1|5543.1|5548.1|5542.1|6
1615821960000|2021-03-15 15:26:00|5520.7|5514.7|5521.2|5515.2|5521.7|5515.7|5520.7|5514.7|19
1615821970000|2021-03-15 15:26:10|||||||||3
1615800870000|2021-03-15 09:34:30|5548.6|5542.6|5548.6|5542.6|5549.1|5543.1|5548.6|5542.6|4
1615821980000|2021-03-15 15:26:20|5521.7|5515.7|5521.2|5515.2|5521.7|5515.7|5519.7|5513.7|32
1615821990000|2021-03-15 15:26:30|5521.7|5515.7|5520.7|5514.7|5521.7|5515.7|5520.7|5514.7|14
1615800900000|2021-03-15 09:35:00|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|1
1615822000000|2021-03-15 15:26:40|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|7
1615822010000|2021-03-15 15:26:50|5520.6|5514.6|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|10
1615800950000|2021-03-15 09:35:50|5549.1|5543.1|5548.6|5542.6|5549.1|5543.1|5548.6|5542.6|0
1615822020000|2021-03-15 15:27:00|5520.6|5514.6|5519.1|5513.1|5520.7|5514.7|5518.2|5512.2|112
1615822030000|2021-03-15 15:27:10|5518.7|5512.7|5517.7|5511.7|5518.7|5512.7|5517.7|5511.7|93
1615800960000|2021-03-15 09:36:00|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|1
1615822040000|2021-03-15 15:27:20|5518.2|5512.2|5518.2|5512.2|5518.7|5512.7|5517.7|5511.7|3
1615822050000|2021-03-15 15:27:30|5517.7|5511.7|5518.2|5512.2|5518.2|5512.2|5517.7|5511.7|9
1615800980000|2021-03-15 09:36:20|||||||||20
1615822060000|2021-03-15 15:27:40|5517.7|5511.7|5518.3|5512.3|5518.3|5512.3|5517.7|5511.7|6
1615822070000|2021-03-15 15:27:50|5518.2|5512.2|5518.3|5512.3|5518.7|5512.7|5518.2|5512.2|0
1615801000000|2021-03-15 09:36:40|||||||||2
1615822080000|2021-03-15 15:28:00|5518.7|5512.7|5518.3|5512.3|5518.7|5512.7|5518.2|5512.2|8
1615801020000|2021-03-15 09:37:00|||||||||1
1615822090000|2021-03-15 15:28:10|5518.2|5512.2|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|33
1615822100000|2021-03-15 15:28:20|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5514.8|5508.8|44
1615801030000|2021-03-15 09:37:10|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|9
1615822110000|2021-03-15 15:28:30|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|2
1615822120000|2021-03-15 15:28:40|5516.3|5510.3|5518.8|5512.8|5518.8|5512.8|5515.3|5509.3|14
1615801040000|2021-03-15 09:37:20|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|0
1615822130000|2021-03-15 15:28:50|5517.3|5511.3|5517.8|5511.8|5518.8|5512.8|5517.3|5511.3|29
1615822140000|2021-03-15 15:29:00|5516.8|5510.8|5516.3|5510.3|5516.8|5510.8|5515.8|5509.8|25
1615801060000|2021-03-15 09:37:40|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|2
1615822150000|2021-03-15 15:29:10|5516.8|5510.8|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|2
1615822160000|2021-03-15 15:29:20|5515.8|5509.8|5518.8|5512.8|5518.8|5512.8|5515.8|5509.8|114
1615801120000|2021-03-15 09:38:40|||||||||1
1615822170000|2021-03-15 15:29:30|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|2
1615822180000|2021-03-15 15:29:40|||||||||24
1615801130000|2021-03-15 09:38:50|5548.2|5542.2|5548.1|5542.1|5548.2|5542.2|5548.1|5542.1|0
1615822190000|2021-03-15 15:29:50|5518.8|5512.8|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|9
1615801160000|2021-03-15 09:39:20|||||||||1
1615822200000|2021-03-15 15:30:00|5519.4|5513.4|5519.4|5513.4|5519.8|5513.8|5519.4|5513.4|13
1615801180000|2021-03-15 09:39:40|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|1
1615822210000|2021-03-15 15:30:10|5518.8|5512.8|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|11
1615801190000|2021-03-15 09:39:50|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|1
1615822220000|2021-03-15 15:30:20|5518.9|5512.9|5519.9|5513.9|5519.9|5513.9|5518.9|5512.9|10
1615801200000|2021-03-15 09:40:00|5548.6|5542.6|5549.1|5543.1|5549.1|5543.1|5548.6|5542.6|0
1615822230000|2021-03-15 15:30:30|5521.9|5515.9|5522.8|5516.8|5522.9|5516.9|5521.8|5515.8|11
1615801210000|2021-03-15 09:40:10|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|3
1615822240000|2021-03-15 15:30:40|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5522.9|5516.9|6
1615801230000|2021-03-15 09:40:30|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1615822250000|2021-03-15 15:30:50|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|2
1615822260000|2021-03-15 15:31:00|5523.4|5517.4|5520.4|5514.4|5523.4|5517.4|5519.9|5513.9|33
1615801240000|2021-03-15 09:40:40|5548.6|5542.6|5548.7|5542.7|5548.7|5542.7|5548.6|5542.6|8
1615822270000|2021-03-15 15:31:10|5520.3|5514.3|5520.4|5514.4|5520.4|5514.4|5519.9|5513.9|5
1615822280000|2021-03-15 15:31:20|5522.9|5516.9|5523.9|5517.9|5523.9|5517.9|5522.9|5516.9|6
1615801250000|2021-03-15 09:40:50|5549.1|5543.1|5549.2|5543.2|5549.2|5543.2|5548.6|5542.6|7
1615822290000|2021-03-15 15:31:30|5523.4|5517.4|5524.8|5518.8|5524.9|5518.9|5523.4|5517.4|2
1615822300000|2021-03-15 15:31:40|5525.4|5519.4|5524.4|5518.4|5525.4|5519.4|5524.4|5518.4|9
1615801260000|2021-03-15 09:41:00|5550.6|5544.6|5550.7|5544.7|5550.7|5544.7|5550.6|5544.6|24
1615822310000|2021-03-15 15:31:50|5523.8|5517.8|5524.9|5518.9|5525.4|5519.4|5523.8|5517.8|3
1615822320000|2021-03-15 15:32:00|5525.3|5519.3|5524.9|5518.9|5525.4|5519.4|5524.9|5518.9|33
1615801270000|2021-03-15 09:41:10|5551.1|5545.1|5551.2|5545.2|5551.2|5545.2|5551.1|5545.1|6
1615822330000|2021-03-15 15:32:10|5523.8|5517.8|5521.4|5515.4|5523.8|5517.8|5521.4|5515.4|135
1615801290000|2021-03-15 09:41:30|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|5550.2|5544.2|3
1615822340000|2021-03-15 15:32:20|5520.9|5514.9|5519.8|5513.8|5521.4|5515.4|5519.8|5513.8|55
1615822350000|2021-03-15 15:32:30|5519.9|5513.9|5520.8|5514.8|5520.9|5514.9|5519.9|5513.9|11
1615822360000|2021-03-15 15:32:40|5519.9|5513.9|5520.9|5514.9|5520.9|5514.9|5519.8|5513.8|22
1615801350000|2021-03-15 09:42:30|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|19
1615822370000|2021-03-15 15:32:50|5520.8|5514.8|5520.3|5514.3|5520.9|5514.9|5520.3|5514.3|9
1615822380000|2021-03-15 15:33:00|5519.8|5513.8|5519.4|5513.4|5519.8|5513.8|5519.4|5513.4|5
1615801390000|2021-03-15 09:43:10|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1615822390000|2021-03-15 15:33:10|5519.8|5513.8|5519.4|5513.4|5519.8|5513.8|5519.4|5513.4|3
1615822400000|2021-03-15 15:33:20|5519.3|5513.3|5519.4|5513.4|5519.4|5513.4|5518.8|5512.8|12
1615801400000|2021-03-15 09:43:20|5548.2|5542.2|5548.1|5542.1|5548.2|5542.2|5548.1|5542.1|1
1615822410000|2021-03-15 15:33:30|5519.3|5513.3|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|4
1615822430000|2021-03-15 15:33:50|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.4|5514.4|15
1615801410000|2021-03-15 09:43:30|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1615822440000|2021-03-15 15:34:00|5519.8|5513.8|5520.8|5514.8|5520.8|5514.8|5518.8|5512.8|28
1615822450000|2021-03-15 15:34:10|5521.8|5515.8|5521.3|5515.3|5521.8|5515.8|5520.3|5514.3|18
1615801430000|2021-03-15 09:43:50|5550.1|5544.1|5550.2|5544.2|5550.2|5544.2|5550.1|5544.1|16
1615822460000|2021-03-15 15:34:20|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|47
1615822470000|2021-03-15 15:34:30|5520.7|5514.7|5520.3|5514.3|5520.7|5514.7|5520.3|5514.3|6
1615801440000|2021-03-15 09:44:00|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|6
1615822480000|2021-03-15 15:34:40|5520.7|5514.7|5519.8|5513.8|5520.7|5514.7|5519.8|5513.8|6
1615822490000|2021-03-15 15:34:50|5520.3|5514.3|5519.7|5513.7|5520.3|5514.3|5519.7|5513.7|3
1615801450000|2021-03-15 09:44:10|||||||||5
1615822500000|2021-03-15 15:35:00|5519.2|5513.2|5517.8|5511.8|5519.2|5513.2|5517.8|5511.8|17
1615801480000|2021-03-15 09:44:40|5548.7|5542.7|5548.6|5542.6|5548.7|5542.7|5548.6|5542.6|13
1615822510000|2021-03-15 15:35:10|5516.8|5510.8|5516.7|5510.7|5517.2|5511.2|5516.7|5510.7|17
1615822520000|2021-03-15 15:35:20|5517.2|5511.2|5516.8|5510.8|5517.7|5511.7|5516.8|5510.8|12
1615822530000|2021-03-15 15:35:30|5517.3|5511.3|5517.3|5511.3|5517.8|5511.8|5516.8|5510.8|6
1615801510000|2021-03-15 09:45:10|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|1
1615822540000|2021-03-15 15:35:40|5516.8|5510.8|5516.7|5510.7|5516.8|5510.8|5516.7|5510.7|2
1615822550000|2021-03-15 15:35:50|5516.2|5510.2|5516.3|5510.3|5516.7|5510.7|5515.7|5509.7|29
1615801520000|2021-03-15 09:45:20|5548.1|5542.1|5548.1|5542.1|5548.6|5542.6|5548.1|5542.1|0
1615822560000|2021-03-15 15:36:00|5516.2|5510.2|5515.7|5509.7|5516.7|5510.7|5515.7|5509.7|14
1615822570000|2021-03-15 15:36:10|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1615801530000|2021-03-15 09:45:30|5548.2|5542.2|5549.6|5543.6|5549.6|5543.6|5548.2|5542.2|5
1615822580000|2021-03-15 15:36:20|5515.7|5509.7|5515.7|5509.7|5516.7|5510.7|5515.2|5509.2|36
1615822590000|2021-03-15 15:36:30|5514.7|5508.7|5514.7|5508.7|5515.7|5509.7|5514.7|5508.7|16
1615801540000|2021-03-15 09:45:40|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|1
1615822600000|2021-03-15 15:36:40|5515.7|5509.7|5516.7|5510.7|5516.7|5510.7|5515.7|5509.7|24
1615822610000|2021-03-15 15:36:50|5516.2|5510.2|5518.7|5512.7|5518.7|5512.7|5516.2|5510.2|37
1615801550000|2021-03-15 09:45:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615822620000|2021-03-15 15:37:00|5517.7|5511.7|5518.2|5512.2|5518.7|5512.7|5517.7|5511.7|22
1615822630000|2021-03-15 15:37:10|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|24
1615801560000|2021-03-15 09:46:00|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|1
1615822640000|2021-03-15 15:37:20|5518.7|5512.7|5519.7|5513.7|5520.7|5514.7|5518.7|5512.7|23
1615822650000|2021-03-15 15:37:30|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5519.7|5513.7|15
1615801580000|2021-03-15 09:46:20|5549.1|5543.1|5549.1|5543.1|5550.1|5544.1|5549.1|5543.1|1
1615822660000|2021-03-15 15:37:40|5521.7|5515.7|5522.2|5516.2|5522.2|5516.2|5521.7|5515.7|14
1615822670000|2021-03-15 15:37:50|5523.7|5517.7|5524.7|5518.7|5524.7|5518.7|5523.7|5517.7|62
1615822680000|2021-03-15 15:38:00|5524.2|5518.2|5520.2|5514.2|5524.2|5518.2|5520.2|5514.2|12
1615801590000|2021-03-15 09:46:30|5548.6|5542.6|5548.1|5542.1|5548.6|5542.6|5548.1|5542.1|4
1615822690000|2021-03-15 15:38:10|5519.2|5513.2|5518.7|5512.7|5519.2|5513.2|5518.7|5512.7|2
1615822700000|2021-03-15 15:38:20|||||||||4
1615801610000|2021-03-15 09:46:50|||||||||10
1615822710000|2021-03-15 15:38:30|5518.2|5512.2|5516.7|5510.7|5518.2|5512.2|5516.2|5510.2|13
1615822720000|2021-03-15 15:38:40|5517.1|5511.1|5517.7|5511.7|5517.7|5511.7|5517.1|5511.1|7
1615801620000|2021-03-15 09:47:00|||||||||1
1615822730000|2021-03-15 15:38:50|5517.1|5511.1|5518.6|5512.6|5520.1|5514.1|5517.1|5511.1|11
1615822740000|2021-03-15 15:39:00|5518.7|5512.7|5516.7|5510.7|5518.7|5512.7|5516.2|5510.2|8
1615801630000|2021-03-15 09:47:10|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|3
1615822750000|2021-03-15 15:39:10|5516.2|5510.2|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|11
1615822760000|2021-03-15 15:39:20|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|1
1615801680000|2021-03-15 09:48:00|5546.6|5540.6|5547.1|5541.1|5547.1|5541.1|5546.6|5540.6|3
1615822770000|2021-03-15 15:39:30|5516.2|5510.2|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|1
1615822780000|2021-03-15 15:39:40|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.2|5510.2|3
1615801710000|2021-03-15 09:48:30|5547.6|5541.6|5548.1|5542.1|5548.1|5542.1|5547.6|5541.6|1
1615822790000|2021-03-15 15:39:50|5515.7|5509.7|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|9
1615801730000|2021-03-15 09:48:50|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|2
1615822800000|2021-03-15 15:40:00|5516.2|5510.2|5515.7|5509.7|5516.7|5510.7|5515.7|5509.7|9
1615822810000|2021-03-15 15:40:10|5516.2|5510.2|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|2
1615801740000|2021-03-15 09:49:00|5546.1|5540.1|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|1
1615822820000|2021-03-15 15:40:20|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|9
1615822830000|2021-03-15 15:40:30|5514.2|5508.2|5515.2|5509.2|5515.7|5509.7|5514.2|5508.2|6
1615801760000|2021-03-15 09:49:20|5546.1|5540.1|5546.6|5540.6|5546.6|5540.6|5546.1|5540.1|1
1615822840000|2021-03-15 15:40:40|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|0
1615801790000|2021-03-15 09:49:50|5547.1|5541.1|5546.6|5540.6|5547.1|5541.1|5546.6|5540.6|2
1615822850000|2021-03-15 15:40:50|5515.7|5509.7|5516.7|5510.7|5516.7|5510.7|5515.7|5509.7|6
1615822860000|2021-03-15 15:41:00|5517.2|5511.2|5517.7|5511.7|5518.1|5512.1|5517.2|5511.2|8
1615822870000|2021-03-15 15:41:10|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|2
1615801800000|2021-03-15 09:50:00|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615822880000|2021-03-15 15:41:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|3
1615801810000|2021-03-15 09:50:10|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|1
1615822890000|2021-03-15 15:41:30|5519.6|5513.6|5519.2|5513.2|5519.7|5513.7|5518.7|5512.7|7
1615822900000|2021-03-15 15:41:40|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615801820000|2021-03-15 09:50:20|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5
1615822910000|2021-03-15 15:41:50|5518.6|5512.6|5518.2|5512.2|5518.6|5512.6|5518.2|5512.2|2
1615822920000|2021-03-15 15:42:00|5518.1|5512.1|5517.7|5511.7|5518.1|5512.1|5517.7|5511.7|2
1615801830000|2021-03-15 09:50:30|5544.2|5538.2|5543.6|5537.6|5544.2|5538.2|5543.6|5537.6|8
1615822930000|2021-03-15 15:42:10|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5517.1|5511.1|2
1615801840000|2021-03-15 09:50:40|||||||||1
1615822940000|2021-03-15 15:42:20|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|1
1615822950000|2021-03-15 15:42:30|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|2
1615801850000|2021-03-15 09:50:50|5543.2|5537.2|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|5
1615822960000|2021-03-15 15:42:40|5512.7|5506.7|5514.2|5508.2|5514.2|5508.2|5511.7|5505.7|35
1615822970000|2021-03-15 15:42:50|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5
1615801860000|2021-03-15 09:51:00|5544.1|5538.1|5543.2|5537.2|5544.2|5538.2|5543.2|5537.2|2
1615822980000|2021-03-15 15:43:00|5513.2|5507.2|5512.7|5506.7|5513.2|5507.2|5512.7|5506.7|6
1615822990000|2021-03-15 15:43:10|5511.7|5505.7|5512.2|5506.2|5512.2|5506.2|5511.2|5505.2|15
1615801880000|2021-03-15 09:51:20|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|6
1615823000000|2021-03-15 15:43:20|5512.7|5506.7|5512.2|5506.2|5512.7|5506.7|5512.2|5506.2|1
1615823010000|2021-03-15 15:43:30|5511.7|5505.7|5512.2|5506.2|5512.7|5506.7|5511.7|5505.7|4
1615801890000|2021-03-15 09:51:30|5544.1|5538.1|5544.7|5538.7|5544.7|5538.7|5544.1|5538.1|0
1615823020000|2021-03-15 15:43:40|5512.7|5506.7|5513.2|5507.2|5513.2|5507.2|5512.7|5506.7|3
1615823030000|2021-03-15 15:43:50|5513.7|5507.7|5514.2|5508.2|5514.7|5508.7|5513.7|5507.7|2
1615801900000|2021-03-15 09:51:40|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|1
1615823040000|2021-03-15 15:44:00|5513.7|5507.7|5514.2|5508.2|5514.2|5508.2|5513.7|5507.7|3
1615801910000|2021-03-15 09:51:50|5545.2|5539.2|5544.6|5538.6|5545.2|5539.2|5544.6|5538.6|2
1615823050000|2021-03-15 15:44:10|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|1
1615823060000|2021-03-15 15:44:20|5514.2|5508.2|5514.2|5508.2|5514.7|5508.7|5513.7|5507.7|7
1615801920000|2021-03-15 09:52:00|5544.2|5538.2|5543.2|5537.2|5544.2|5538.2|5543.2|5537.2|3
1615823070000|2021-03-15 15:44:30|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5513.2|5507.2|15
1615823080000|2021-03-15 15:44:40|5514.2|5508.2|5515.6|5509.6|5515.6|5509.6|5514.2|5508.2|7
1615823090000|2021-03-15 15:44:50|5515.7|5509.7|5515.6|5509.6|5515.7|5509.7|5515.6|5509.6|0
1615801930000|2021-03-15 09:52:10|5543.1|5537.1|5543.7|5537.7|5543.7|5537.7|5543.1|5537.1|10
1615823100000|2021-03-15 15:45:00|5514.6|5508.6|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|7
1615801950000|2021-03-15 09:52:30|5544.1|5538.1|5543.1|5537.1|5544.1|5538.1|5543.1|5537.1|1
1615823110000|2021-03-15 15:45:10|5514.6|5508.6|5512.6|5506.6|5514.6|5508.6|5512.6|5506.6|5
1615801960000|2021-03-15 09:52:40|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.2|5537.2|0
1615823120000|2021-03-15 15:45:20|5513.1|5507.1|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|2
1615823130000|2021-03-15 15:45:30|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|5513.1|5507.1|4
1615801980000|2021-03-15 09:53:00|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|0
1615823150000|2021-03-15 15:45:50|5516.1|5510.1|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|9
1615823160000|2021-03-15 15:46:00|5515.6|5509.6|5516.6|5510.6|5516.6|5510.6|5515.6|5509.6|3
1615801990000|2021-03-15 09:53:10|5543.1|5537.1|5543.6|5537.6|5543.6|5537.6|5543.1|5537.1|1
1615823170000|2021-03-15 15:46:10|5517.1|5511.1|5516.6|5510.6|5517.5|5511.5|5516.6|5510.6|5
1615823180000|2021-03-15 15:46:20|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|2
1615802020000|2021-03-15 09:53:40|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|1
1615823190000|2021-03-15 15:46:30|5516.1|5510.1|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|6
1615823210000|2021-03-15 15:46:50|||||||||19
1615802040000|2021-03-15 09:54:00|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|1
1615823220000|2021-03-15 15:47:00|5516.1|5510.1|5517.6|5511.6|5517.6|5511.6|5516.1|5510.1|7
1615823230000|2021-03-15 15:47:10|5518.6|5512.6|5518.1|5512.1|5519.6|5513.6|5516.6|5510.6|83
1615802060000|2021-03-15 09:54:20|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|3
1615823240000|2021-03-15 15:47:20|5517.6|5511.6|5515.6|5509.6|5517.6|5511.6|5515.6|5509.6|4
1615823250000|2021-03-15 15:47:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|4
1615802070000|2021-03-15 09:54:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615823260000|2021-03-15 15:47:40|5515.6|5509.6|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|2
1615802080000|2021-03-15 09:54:40|||||||||1
1615823270000|2021-03-15 15:47:50|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615823280000|2021-03-15 15:48:00|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|4
1615802090000|2021-03-15 09:54:50|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|0
1615823290000|2021-03-15 15:48:10|5516.1|5510.1|5515.1|5509.1|5516.1|5510.1|5515.1|5509.1|6
1615802110000|2021-03-15 09:55:10|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615823300000|2021-03-15 15:48:20|5516.1|5510.1|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|0
1615802120000|2021-03-15 09:55:20|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5543.7|5537.7|3
1615823310000|2021-03-15 15:48:30|5515.7|5509.7|5516.1|5510.1|5516.6|5510.6|5515.7|5509.7|1
1615802180000|2021-03-15 09:56:20|5543.6|5537.6|5543.1|5537.1|5543.6|5537.6|5543.1|5537.1|5
1615823320000|2021-03-15 15:48:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615823330000|2021-03-15 15:48:50|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|1
1615802190000|2021-03-15 09:56:30|5543.2|5537.2|5543.6|5537.6|5543.6|5537.6|5543.2|5537.2|0
1615823340000|2021-03-15 15:49:00|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|4
1615802210000|2021-03-15 09:56:50|||||||||2
1615823350000|2021-03-15 15:49:10|5515.6|5509.6|5516.1|5510.1|5516.1|5510.1|5515.1|5509.1|5
1615802240000|2021-03-15 09:57:20|5544.6|5538.6|5544.6|5538.6|5544.7|5538.7|5544.6|5538.6|1
1615823360000|2021-03-15 15:49:20|5515.6|5509.6|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|1
1615802270000|2021-03-15 09:57:50|5544.1|5538.1|5543.1|5537.1|5544.1|5538.1|5543.1|5537.1|2
1615823370000|2021-03-15 15:49:30|5514.6|5508.6|5515.1|5509.1|5516.1|5510.1|5514.6|5508.6|5
1615802280000|2021-03-15 09:58:00|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|7
1615823380000|2021-03-15 15:49:40|5514.6|5508.6|5514.1|5508.1|5514.6|5508.6|5514.1|5508.1|3
1615802290000|2021-03-15 09:58:10|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615823390000|2021-03-15 15:49:50|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5513.6|5507.6|1
1615802300000|2021-03-15 09:58:20|5539.2|5533.2|5539.6|5533.6|5539.6|5533.6|5539.2|5533.2|18
1615823400000|2021-03-15 15:50:00|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|3
1615802310000|2021-03-15 09:58:30|||||||||1
1615823410000|2021-03-15 15:50:10|5514.6|5508.6|5515.1|5509.1|5515.6|5509.6|5514.1|5508.1|5
1615823420000|2021-03-15 15:50:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|1
1615802320000|2021-03-15 09:58:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5
1615823430000|2021-03-15 15:50:30|5516.6|5510.6|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|9
1615802330000|2021-03-15 09:58:50|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|5539.6|5533.6|0
1615823440000|2021-03-15 15:50:40|||||||||1
1615823450000|2021-03-15 15:50:50|5515.6|5509.6|5515.1|5509.1|5515.6|5509.6|5514.6|5508.6|4
1615802350000|2021-03-15 09:59:10|5539.2|5533.2|5538.6|5532.6|5539.2|5533.2|5538.6|5532.6|1
1615823460000|2021-03-15 15:51:00|5515.6|5509.6|5518.6|5512.6|5518.6|5512.6|5515.6|5509.6|13
1615823470000|2021-03-15 15:51:10|5518.1|5512.1|5519.1|5513.1|5519.1|5513.1|5518.1|5512.1|4
1615802360000|2021-03-15 09:59:20|5539.1|5533.1|5539.2|5533.2|5539.2|5533.2|5539.1|5533.1|0
1615823480000|2021-03-15 15:51:20|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1615823490000|2021-03-15 15:51:30|5519.1|5513.1|5518.6|5512.6|5519.1|5513.1|5518.6|5512.6|3
1615802370000|2021-03-15 09:59:30|5539.1|5533.1|5540.1|5534.1|5540.1|5534.1|5539.1|5533.1|1
1615823500000|2021-03-15 15:51:40|5519.1|5513.1|5519.1|5513.1|5519.6|5513.6|5519.1|5513.1|1
1615823510000|2021-03-15 15:51:50|5519|5513|5518|5512|5519|5513|5517.1|5511.1|5
1615802380000|2021-03-15 09:59:40|5539.1|5533.1|5539.6|5533.6|5539.6|5533.6|5539.1|5533.1|0
1615823520000|2021-03-15 15:52:00|5517.5|5511.5|5519|5513|5519|5513|5517.5|5511.5|4
1615823530000|2021-03-15 15:52:10|5518.5|5512.5|5515.6|5509.6|5519|5513|5515.6|5509.6|26
1615802390000|2021-03-15 09:59:50|5540.1|5534.1|5539.2|5533.2|5540.6|5534.6|5539.2|5533.2|0
1615823540000|2021-03-15 15:52:20|5517.5|5511.5|5518.1|5512.1|5518.6|5512.6|5517.5|5511.5|19
1615823550000|2021-03-15 15:52:30|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5
1615802410000|2021-03-15 10:00:10|5540.1|5534.1|5539.7|5533.7|5540.1|5534.1|5539.6|5533.6|2
1615823560000|2021-03-15 15:52:40|5516.5|5510.5|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|6
1615823570000|2021-03-15 15:52:50|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5513.6|5507.6|15
1615802420000|2021-03-15 10:00:20|5540.1|5534.1|5539.7|5533.7|5540.2|5534.2|5539.7|5533.7|0
1615823580000|2021-03-15 15:53:00|5514|5508|5511.6|5505.6|5514|5508|5511.6|5505.6|19
1615823590000|2021-03-15 15:53:10|5510.6|5504.6|5511.6|5505.6|5511.6|5505.6|5510.6|5504.6|13
1615802430000|2021-03-15 10:00:30|5534.5|5528.5|5534.7|5528.7|5535.2|5529.2|5534.1|5528.1|73
1615823600000|2021-03-15 15:53:20|5512|5506|5512.1|5506.1|5512.5|5506.5|5511.6|5505.6|21
1615823610000|2021-03-15 15:53:30|5512|5506|5512|5506|5512.1|5506.1|5512|5506|1
1615802440000|2021-03-15 10:00:40|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|1
1615823620000|2021-03-15 15:53:40|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|7
1615823630000|2021-03-15 15:53:50|5513|5507|5513.6|5507.6|5513.6|5507.6|5513|5507|6
1615802470000|2021-03-15 10:01:10|5535.2|5529.2|5534.7|5528.7|5535.7|5529.7|5534.7|5528.7|1
1615823640000|2021-03-15 15:54:00|||||||||3
1615823650000|2021-03-15 15:54:10|||||||||21
1615802480000|2021-03-15 10:01:20|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615823660000|2021-03-15 15:54:20|5513.1|5507.1|5511.6|5505.6|5513.1|5507.1|5511.6|5505.6|6
1615823670000|2021-03-15 15:54:30|5512|5506|5512|5506|5512.1|5506.1|5511.6|5505.6|8
1615802490000|2021-03-15 10:01:30|||||||||4
1615823680000|2021-03-15 15:54:40|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|1
1615823690000|2021-03-15 15:54:50|5512|5506|5510|5504|5512|5506|5509.1|5503.1|188
1615802510000|2021-03-15 10:01:50|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1615823700000|2021-03-15 15:55:00|5509.6|5503.6|5510.5|5504.5|5510.5|5504.5|5509.6|5503.6|8
1615802520000|2021-03-15 10:02:00|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|1
1615823710000|2021-03-15 15:55:10|5510.6|5504.6|5511.6|5505.6|5511.6|5505.6|5510.6|5504.6|11
1615823720000|2021-03-15 15:55:20|5512.5|5506.5|5512.6|5506.6|5512.6|5506.6|5512|5506|17
1615802530000|2021-03-15 10:02:10|5536.2|5530.2|5536.7|5530.7|5536.7|5530.7|5536.2|5530.2|2
1615823730000|2021-03-15 15:55:30|5511|5505|5511|5505|5511.5|5505.5|5510.6|5504.6|4
1615823740000|2021-03-15 15:55:40|5510.5|5504.5|5511.5|5505.5|5511.5|5505.5|5510.5|5504.5|1
1615802580000|2021-03-15 10:03:00|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|0
1615823750000|2021-03-15 15:55:50|5511.6|5505.6|5511.6|5505.6|5513|5507|5511.6|5505.6|9
1615802590000|2021-03-15 10:03:10|5536.1|5530.1|5535.7|5529.7|5536.1|5530.1|5535.7|5529.7|12
1615823760000|2021-03-15 15:56:00|5512|5506|5511.6|5505.6|5512.5|5506.5|5511.6|5505.6|1
1615823770000|2021-03-15 15:56:10|5511.5|5505.5|5512.5|5506.5|5512.5|5506.5|5511.5|5505.5|1
1615802600000|2021-03-15 10:03:20|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|1
1615823780000|2021-03-15 15:56:20|||||||||2
1615823790000|2021-03-15 15:56:30|5512|5506|5511.5|5505.5|5512|5506|5511.1|5505.1|10
1615802620000|2021-03-15 10:03:40|||||||||1
1615823800000|2021-03-15 15:56:40|5511.6|5505.6|5512.5|5506.5|5512.5|5506.5|5511.6|5505.6|3
1615823810000|2021-03-15 15:56:50|5513|5507|5513|5507|5513|5507|5513|5507|6
1615802640000|2021-03-15 10:04:00|5536.6|5530.6|5536.6|5530.6|5536.7|5530.7|5536.6|5530.6|8
1615823820000|2021-03-15 15:57:00|5513.5|5507.5|5513|5507|5513.6|5507.6|5513|5507|3
1615802650000|2021-03-15 10:04:10|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|5536.7|5530.7|0
1615823830000|2021-03-15 15:57:10|5512.6|5506.6|5512.5|5506.5|5512.6|5506.6|5512.5|5506.5|3
1615823840000|2021-03-15 15:57:20|5512|5506|5512|5506|5512|5506|5512|5506|2
1615802690000|2021-03-15 10:04:50|5537.2|5531.2|5536.2|5530.2|5537.2|5531.2|5536.2|5530.2|2
1615823850000|2021-03-15 15:57:30|||||||||2
1615823860000|2021-03-15 15:57:40|5512.5|5506.5|5512.6|5506.6|5512.6|5506.6|5512.5|5506.5|0
1615823870000|2021-03-15 15:57:50|5513.5|5507.5|5513|5507|5513.5|5507.5|5512.6|5506.6|4
1615802700000|2021-03-15 10:05:00|5535.2|5529.2|5533.7|5527.7|5535.2|5529.2|5533.7|5527.7|17
1615823880000|2021-03-15 15:58:00|5513.5|5507.5|5512.5|5506.5|5513.5|5507.5|5512.5|5506.5|4
1615823890000|2021-03-15 15:58:10|5515.6|5509.6|5515|5509|5515.6|5509.6|5514.5|5508.5|12
1615802710000|2021-03-15 10:05:10|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1615823900000|2021-03-15 15:58:20|5515.5|5509.5|5514.6|5508.6|5515.5|5509.5|5514.6|5508.6|6
1615823910000|2021-03-15 15:58:30|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513|5507|6
1615802740000|2021-03-15 10:05:40|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|1
1615823920000|2021-03-15 15:58:40|5513.6|5507.6|5513|5507|5513.6|5507.6|5513|5507|2
1615802760000|2021-03-15 10:06:00|||||||||1
1615823930000|2021-03-15 15:58:50|5513.5|5507.5|5515|5509|5515.5|5509.5|5513.5|5507.5|2
1615823940000|2021-03-15 15:59:00|5514.5|5508.5|5517.5|5511.5|5517.5|5511.5|5514.5|5508.5|5
1615802780000|2021-03-15 10:06:20|5532.2|5526.2|5533.2|5527.2|5533.2|5527.2|5532.2|5526.2|2
1615823950000|2021-03-15 15:59:10|5516.6|5510.6|5516.6|5510.6|5517|5511|5516.5|5510.5|10
1615823960000|2021-03-15 15:59:20|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|14
1615802790000|2021-03-15 10:06:30|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|0
1615823970000|2021-03-15 15:59:30|5518|5512|5518.5|5512.5|5519.4|5513.4|5518|5512|17
1615823980000|2021-03-15 15:59:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|7
1615802800000|2021-03-15 10:06:40|5533.2|5527.2|5532.6|5526.6|5533.2|5527.2|5532.6|5526.6|2
1615823990000|2021-03-15 15:59:50|||||||||1
1615802810000|2021-03-15 10:06:50|5532.2|5526.2|5533.2|5527.2|5533.2|5527.2|5532.2|5526.2|1
1615824000000|2021-03-15 16:00:00|5518.4|5512.4|5519.5|5513.5|5520.5|5514.5|5518.4|5512.4|17
1615802820000|2021-03-15 10:07:00|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|6
1615824010000|2021-03-15 16:00:10|5520|5514|5521|5515|5521|5515|5519.5|5513.5|7
1615824020000|2021-03-15 16:00:20|5520.5|5514.5|5520|5514|5521|5515|5520|5514|5
1615802830000|2021-03-15 10:07:10|5534.1|5528.1|5534.2|5528.2|5534.2|5528.2|5534.1|5528.1|0
1615824030000|2021-03-15 16:00:30|5521.5|5515.5|5522.9|5516.9|5523.5|5517.5|5521.5|5515.5|78
1615802840000|2021-03-15 10:07:20|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|0
1615824040000|2021-03-15 16:00:40|5522.5|5516.5|5521.4|5515.4|5522.9|5516.9|5521.4|5515.4|3
1615802870000|2021-03-15 10:07:50|5534.1|5528.1|5534.2|5528.2|5534.2|5528.2|5534.1|5528.1|3
1615824050000|2021-03-15 16:00:50|5521.9|5515.9|5522.9|5516.9|5523.4|5517.4|5521.5|5515.5|29
1615802890000|2021-03-15 10:08:10|5534.1|5528.1|5533.1|5527.1|5534.1|5528.1|5533.1|5527.1|1
1615824060000|2021-03-15 16:01:00|5523.4|5517.4|5524.4|5518.4|5524.4|5518.4|5523.4|5517.4|8
1615802900000|2021-03-15 10:08:20|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1615824070000|2021-03-15 16:01:10|5524.5|5518.5|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|3
1615802910000|2021-03-15 10:08:30|5533.1|5527.1|5532.6|5526.6|5533.1|5527.1|5532.6|5526.6|2
1615824080000|2021-03-15 16:01:20|5524.5|5518.5|5523.5|5517.5|5524.5|5518.5|5523.5|5517.5|11
1615802920000|2021-03-15 10:08:40|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.6|5526.6|0
1615824090000|2021-03-15 16:01:30|5524|5518|5522.5|5516.5|5524|5518|5522|5516|18
1615802940000|2021-03-15 10:09:00|5532.2|5526.2|5532.6|5526.6|5532.6|5526.6|5532.2|5526.2|0
1615824100000|2021-03-15 16:01:40|5523|5517|5527.9|5521.9|5527.9|5521.9|5523|5517|49
1615802950000|2021-03-15 10:09:10|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.6|5526.6|3
1615824110000|2021-03-15 16:01:50|5528.4|5522.4|5528.9|5522.9|5529.4|5523.4|5528.4|5522.4|16
1615802970000|2021-03-15 10:09:30|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1615824120000|2021-03-15 16:02:00|5528.4|5522.4|5527.9|5521.9|5528.9|5522.9|5527.5|5521.5|4
1615824130000|2021-03-15 16:02:10|5527.4|5521.4|5531.4|5525.4|5531.4|5525.4|5526.9|5520.9|38
1615803010000|2021-03-15 10:10:10|5533.7|5527.7|5534.2|5528.2|5534.2|5528.2|5533.7|5527.7|0
1615824140000|2021-03-15 16:02:20|5530.9|5524.9|5531.4|5525.4|5531.4|5525.4|5530.4|5524.4|8
1615824150000|2021-03-15 16:02:30|5530.4|5524.4|5527.4|5521.4|5530.9|5524.9|5527.4|5521.4|16
1615803040000|2021-03-15 10:10:40|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|8
1615824160000|2021-03-15 16:02:40|5528.4|5522.4|5528.9|5522.9|5529.4|5523.4|5527.5|5521.5|9
1615824170000|2021-03-15 16:02:50|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5528.9|5522.9|1
1615803050000|2021-03-15 10:10:50|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|1
1615824180000|2021-03-15 16:03:00|5530.4|5524.4|5530.9|5524.9|5531.9|5525.9|5530.4|5524.4|32
1615824190000|2021-03-15 16:03:10|5531.4|5525.4|5532.4|5526.4|5532.4|5526.4|5531.4|5525.4|6
1615803070000|2021-03-15 10:11:10|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|1
1615824200000|2021-03-15 16:03:20|5531.9|5525.9|5532|5526|5532|5526|5531.9|5525.9|14
1615803100000|2021-03-15 10:11:40|5534.7|5528.7|5534.6|5528.6|5535.1|5529.1|5534.2|5528.2|4
1615824210000|2021-03-15 16:03:30|5531.5|5525.5|5531.9|5525.9|5531.9|5525.9|5531.5|5525.5|4
1615803110000|2021-03-15 10:11:50|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1615824220000|2021-03-15 16:03:40|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5529.9|5523.9|40
1615803120000|2021-03-15 10:12:00|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|7
1615824230000|2021-03-15 16:03:50|5534.4|5528.4|5535.4|5529.4|5535.5|5529.5|5534.4|5528.4|8
1615803130000|2021-03-15 10:12:10|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|48
1615824240000|2021-03-15 16:04:00|5535.5|5529.5|5535.4|5529.4|5537.4|5531.4|5534.9|5528.9|34
1615803150000|2021-03-15 10:12:30|5533.1|5527.1|5533.6|5527.6|5533.6|5527.6|5533.1|5527.1|1
1615824250000|2021-03-15 16:04:10|5534.9|5528.9|5536.9|5530.9|5536.9|5530.9|5534.9|5528.9|25
1615803190000|2021-03-15 10:13:10|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|1
1615824260000|2021-03-15 16:04:20|5536.4|5530.4|5536.4|5530.4|5537.9|5531.9|5536.4|5530.4|12
1615803210000|2021-03-15 10:13:30|5534.1|5528.1|5535.1|5529.1|5535.1|5529.1|5534.1|5528.1|0
1615824270000|2021-03-15 16:04:30|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|8
1615803220000|2021-03-15 10:13:40|||||||||1
1615824280000|2021-03-15 16:04:40|5536.9|5530.9|5536.9|5530.9|5537.4|5531.4|5536.9|5530.9|3
1615803230000|2021-03-15 10:13:50|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|0
1615824290000|2021-03-15 16:04:50|5536.4|5530.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|18
1615803240000|2021-03-15 10:14:00|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.1|5529.1|1
1615824300000|2021-03-15 16:05:00|5537.9|5531.9|5536.4|5530.4|5537.9|5531.9|5536.4|5530.4|11
1615824310000|2021-03-15 16:05:10|5536.9|5530.9|5536.9|5530.9|5537.9|5531.9|5536.4|5530.4|23
1615803250000|2021-03-15 10:14:10|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|0
1615824320000|2021-03-15 16:05:20|5536.4|5530.4|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|3
1615824330000|2021-03-15 16:05:30|5533.9|5527.9|5533.9|5527.9|5534.9|5528.9|5533.9|5527.9|48
1615803260000|2021-03-15 10:14:20|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|1
1615824340000|2021-03-15 16:05:40|5534.4|5528.4|5535.4|5529.4|5535.4|5529.4|5534.4|5528.4|6
1615824350000|2021-03-15 16:05:50|5536.4|5530.4|5535.9|5529.9|5536.4|5530.4|5535.4|5529.4|10
1615803290000|2021-03-15 10:14:50|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.6|5529.6|2
1615824360000|2021-03-15 16:06:00|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|18
1615824370000|2021-03-15 16:06:10|5537.4|5531.4|5539.4|5533.4|5539.4|5533.4|5537.4|5531.4|10
1615824380000|2021-03-15 16:06:20|5538.9|5532.9|5541.4|5535.4|5541.4|5535.4|5538.9|5532.9|39
1615803300000|2021-03-15 10:15:00|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|1
1615824390000|2021-03-15 16:06:30|5539.4|5533.4|5539.4|5533.4|5540.4|5534.4|5538.9|5532.9|36
1615824400000|2021-03-15 16:06:40|5537.9|5531.9|5539.9|5533.9|5539.9|5533.9|5537.9|5531.9|23
1615803320000|2021-03-15 10:15:20|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|2
1615824410000|2021-03-15 16:06:50|5539.4|5533.4|5540.9|5534.9|5541.9|5535.9|5539.4|5533.4|16
1615824420000|2021-03-15 16:07:00|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|2
1615803340000|2021-03-15 10:15:40|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.6|5529.6|1
1615824430000|2021-03-15 16:07:10|5540.9|5534.9|5542.4|5536.4|5542.4|5536.4|5540.3|5534.3|14
1615824440000|2021-03-15 16:07:20|5542.3|5536.3|5545.3|5539.3|5545.3|5539.3|5541.3|5535.3|14
1615803360000|2021-03-15 10:16:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1615824450000|2021-03-15 16:07:30|5544.9|5538.9|5544.9|5538.9|5545.8|5539.8|5544.4|5538.4|25
1615824460000|2021-03-15 16:07:40|5544.8|5538.8|5544.8|5538.8|5545.3|5539.3|5544.4|5538.4|17
1615803370000|2021-03-15 10:16:10|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|1
1615824470000|2021-03-15 16:07:50|5545.3|5539.3|5547.3|5541.3|5547.3|5541.3|5544.8|5538.8|26
1615824480000|2021-03-15 16:08:00|5546.8|5540.8|5545.8|5539.8|5546.9|5540.9|5544.9|5538.9|64
1615803390000|2021-03-15 10:16:30|5536.1|5530.1|5535.6|5529.6|5536.1|5530.1|5535.6|5529.6|0
1615824490000|2021-03-15 16:08:10|5544.9|5538.9|5543.3|5537.3|5544.9|5538.9|5543.3|5537.3|10
1615824500000|2021-03-15 16:08:20|5543.4|5537.4|5543.4|5537.4|5543.9|5537.9|5543.4|5537.4|4
1615803400000|2021-03-15 10:16:40|5536.1|5530.1|5537.1|5531.1|5537.1|5531.1|5536.1|5530.1|2
1615824510000|2021-03-15 16:08:30|5543.3|5537.3|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|3
1615803420000|2021-03-15 10:17:00|5536.6|5530.6|5537.6|5531.6|5537.6|5531.6|5536.6|5530.6|9
1615824520000|2021-03-15 16:08:40|5542.4|5536.4|5542.8|5536.8|5542.8|5536.8|5542.4|5536.4|4
1615824530000|2021-03-15 16:08:50|5542.9|5536.9|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|11
1615803430000|2021-03-15 10:17:10|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1615824540000|2021-03-15 16:09:00|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|0
1615824550000|2021-03-15 16:09:10|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|4
1615803440000|2021-03-15 10:17:20|||||||||2
1615824560000|2021-03-15 16:09:20|5542.8|5536.8|5542.9|5536.9|5543.3|5537.3|5542.8|5536.8|3
1615824570000|2021-03-15 16:09:30|5542.8|5536.8|5544.4|5538.4|5544.4|5538.4|5542.8|5536.8|2
1615803450000|2021-03-15 10:17:30|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|6
1615824580000|2021-03-15 16:09:40|5544.3|5538.3|5544.3|5538.3|5544.4|5538.4|5543.9|5537.9|7
1615824590000|2021-03-15 16:09:50|5543.9|5537.9|5547.8|5541.8|5547.8|5541.8|5543.9|5537.9|4
1615803460000|2021-03-15 10:17:40|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|1
1615824600000|2021-03-15 16:10:00|5548.3|5542.3|5548.4|5542.4|5549.3|5543.3|5548.3|5542.3|9
1615824610000|2021-03-15 16:10:10|5548.3|5542.3|5553.3|5547.3|5553.3|5547.3|5547.8|5541.8|17
1615803470000|2021-03-15 10:17:50|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|4
1615824620000|2021-03-15 16:10:20|5552.8|5546.8|5552.3|5546.3|5554.8|5548.8|5552.3|5546.3|63
1615824630000|2021-03-15 16:10:30|5552.8|5546.8|5551.3|5545.3|5552.8|5546.8|5551.3|5545.3|25
1615803480000|2021-03-15 10:18:00|||||||||1
1615824640000|2021-03-15 16:10:40|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|27
1615824650000|2021-03-15 16:10:50|5551.2|5545.2|5548.8|5542.8|5551.2|5545.2|5548.8|5542.8|41
1615803520000|2021-03-15 10:18:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.1|5532.1|1
1615824660000|2021-03-15 16:11:00|5549.3|5543.3|5550.3|5544.3|5550.3|5544.3|5548.8|5542.8|10
1615824670000|2021-03-15 16:11:10|5549.8|5543.8|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|2
1615803570000|2021-03-15 10:19:30|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1615824680000|2021-03-15 16:11:20|5548.8|5542.8|5547.8|5541.8|5548.8|5542.8|5547.8|5541.8|22
1615803580000|2021-03-15 10:19:40|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|1
1615824690000|2021-03-15 16:11:30|5547.3|5541.3|5549.3|5543.3|5549.3|5543.3|5547.3|5541.3|7
1615824700000|2021-03-15 16:11:40|5550.3|5544.3|5553.3|5547.3|5553.3|5547.3|5548.8|5542.8|32
1615803610000|2021-03-15 10:20:10|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1615824710000|2021-03-15 16:11:50|5554.3|5548.3|5558.8|5552.8|5559.2|5553.2|5554.3|5548.3|33
1615824720000|2021-03-15 16:12:00|5559.2|5553.2|5559.3|5553.3|5559.3|5553.3|5558.2|5552.2|69
1615803620000|2021-03-15 10:20:20|5536.2|5530.2|5534.7|5528.7|5536.2|5530.2|5534.7|5528.7|25
1615824730000|2021-03-15 16:12:10|5559.8|5553.8|5561.2|5555.2|5561.2|5555.2|5559.8|5553.8|22
1615824740000|2021-03-15 16:12:20|||||||||77
1615803660000|2021-03-15 10:21:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|1
1615824750000|2021-03-15 16:12:30|5562.3|5556.3|5563.2|5557.2|5564.2|5558.2|5562.3|5556.3|174
1615824760000|2021-03-15 16:12:40|5562.7|5556.7|5564.2|5558.2|5564.2|5558.2|5562.7|5556.7|39
1615803670000|2021-03-15 10:21:10|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1615824770000|2021-03-15 16:12:50|||||||||34
1615824780000|2021-03-15 16:13:00|5565.1|5559.1|5564.1|5558.1|5565.6|5559.6|5563.1|5557.1|129
1615803680000|2021-03-15 10:21:20|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|2
1615824790000|2021-03-15 16:13:10|5563.6|5557.6|5562.2|5556.2|5564.1|5558.1|5562.2|5556.2|19
1615824800000|2021-03-15 16:13:20|5562.1|5556.1|5559.7|5553.7|5563.1|5557.1|5559.7|5553.7|23
1615803690000|2021-03-15 10:21:30|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|0
1615824810000|2021-03-15 16:13:30|5560.1|5554.1|5557.8|5551.8|5560.1|5554.1|5557.8|5551.8|5
1615824820000|2021-03-15 16:13:40|5558.2|5552.2|5559.2|5553.2|5561.1|5555.1|5557.8|5551.8|24
1615803710000|2021-03-15 10:21:50|5537.1|5531.1|5538.1|5532.1|5538.1|5532.1|5537.1|5531.1|7
1615824830000|2021-03-15 16:13:50|5558.7|5552.7|5557.2|5551.2|5562.1|5556.1|5557.2|5551.2|16
1615824840000|2021-03-15 16:14:00|5558.1|5552.1|5557.7|5551.7|5559.2|5553.2|5557.2|5551.2|20
1615803720000|2021-03-15 10:22:00|5538.6|5532.6|5539.1|5533.1|5539.1|5533.1|5538.6|5532.6|0
1615824850000|2021-03-15 16:14:10|5558.2|5552.2|5557.7|5551.7|5558.7|5552.7|5557.2|5551.2|9
1615824860000|2021-03-15 16:14:20|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5557.2|5551.2|3
1615803770000|2021-03-15 10:22:50|5539.6|5533.6|5540.1|5534.1|5541.1|5535.1|5539.6|5533.6|4
1615824870000|2021-03-15 16:14:30|5557.2|5551.2|5558.7|5552.7|5561.2|5555.2|5557.2|5551.2|10
1615803780000|2021-03-15 10:23:00|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|2
1615824880000|2021-03-15 16:14:40|5558.2|5552.2|5558.2|5552.2|5559.2|5553.2|5556.7|5550.7|36
1615824890000|2021-03-15 16:14:50|5558.7|5552.7|5557.2|5551.2|5558.7|5552.7|5557.2|5551.2|6
1615803800000|2021-03-15 10:23:20|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615824900000|2021-03-15 16:15:00|5556.7|5550.7|5556.2|5550.2|5557.2|5551.2|5555.7|5549.7|15
1615824910000|2021-03-15 16:15:10|5555.7|5549.7|5554.7|5548.7|5555.7|5549.7|5554.7|5548.7|7
1615803830000|2021-03-15 10:23:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|4
1615824920000|2021-03-15 16:15:20|5555.2|5549.2|5553.3|5547.3|5555.2|5549.2|5553.3|5547.3|9
1615803840000|2021-03-15 10:24:00|5542.1|5536.1|5541.6|5535.6|5542.1|5536.1|5541.6|5535.6|1
1615824930000|2021-03-15 16:15:30|5552.8|5546.8|5551.3|5545.3|5552.8|5546.8|5550.8|5544.8|22
1615824940000|2021-03-15 16:15:40|5551.8|5545.8|5551.8|5545.8|5552.3|5546.3|5551.8|5545.8|1
1615803850000|2021-03-15 10:24:10|5541.7|5535.7|5542.1|5536.1|5542.1|5536.1|5541.7|5535.7|0
1615824950000|2021-03-15 16:15:50|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5551.8|5545.8|1
1615824960000|2021-03-15 16:16:00|5551.8|5545.8|5551.8|5545.8|5552.3|5546.3|5551.8|5545.8|4
1615803860000|2021-03-15 10:24:20|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1615824970000|2021-03-15 16:16:10|5550.8|5544.8|5549.8|5543.8|5550.8|5544.8|5549.8|5543.8|7
1615824980000|2021-03-15 16:16:20|5548.9|5542.9|5546.8|5540.8|5549.3|5543.3|5546.8|5540.8|23
1615803870000|2021-03-15 10:24:30|||||||||4
1615824990000|2021-03-15 16:16:30|5546.3|5540.3|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|4
1615803880000|2021-03-15 10:24:40|5542.7|5536.7|5543.6|5537.6|5544.1|5538.1|5542.7|5536.7|3
1615825000000|2021-03-15 16:16:40|5545.8|5539.8|5547.7|5541.7|5547.7|5541.7|5545.8|5539.8|22
1615825010000|2021-03-15 16:16:50|5548.2|5542.2|5546.7|5540.7|5548.2|5542.2|5546.7|5540.7|3
1615803890000|2021-03-15 10:24:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|1
1615825020000|2021-03-15 16:17:00|5546.2|5540.2|5545.7|5539.7|5546.7|5540.7|5545.7|5539.7|10
1615825030000|2021-03-15 16:17:10|5546.7|5540.7|5545.7|5539.7|5547.2|5541.2|5545.7|5539.7|8
1615825040000|2021-03-15 16:17:20|5546.2|5540.2|5545.7|5539.7|5547.2|5541.2|5545.7|5539.7|5
1615803900000|2021-03-15 10:25:00|5548.6|5542.6|5549.6|5543.6|5550.6|5544.6|5548.6|5542.6|27
1615825050000|2021-03-15 16:17:30|5546.2|5540.2|5545.7|5539.7|5546.7|5540.7|5545.7|5539.7|3
1615825060000|2021-03-15 16:17:40|5546.2|5540.2|5546.2|5540.2|5547.2|5541.2|5546.2|5540.2|5
1615803910000|2021-03-15 10:25:10|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|1
1615825070000|2021-03-15 16:17:50|5546.3|5540.3|5547.7|5541.7|5548.2|5542.2|5546.3|5540.3|12
1615825080000|2021-03-15 16:18:00|5547.2|5541.2|5548.2|5542.2|5548.2|5542.2|5547.2|5541.2|9
1615803920000|2021-03-15 10:25:20|5549.2|5543.2|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|4
1615825090000|2021-03-15 16:18:10|5546.7|5540.7|5544.7|5538.7|5546.7|5540.7|5544.3|5538.3|9
1615825100000|2021-03-15 16:18:20|5544.2|5538.2|5541.8|5535.8|5544.2|5538.2|5541.8|5535.8|1
1615803930000|2021-03-15 10:25:30|5549.1|5543.1|5550.1|5544.1|5550.6|5544.6|5549.1|5543.1|4
1615825110000|2021-03-15 16:18:30|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|3
1615825120000|2021-03-15 16:18:40|5542.7|5536.7|5544.2|5538.2|5544.6|5538.6|5542.7|5536.7|59
1615803950000|2021-03-15 10:25:50|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|75
1615825130000|2021-03-15 16:18:50|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5542.7|5536.7|0
1615825140000|2021-03-15 16:19:00|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.3|5536.3|0
1615803990000|2021-03-15 10:26:30|5549.2|5543.2|5548.6|5542.6|5549.2|5543.2|5548.6|5542.6|2
1615825150000|2021-03-15 16:19:10|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|1
1615825160000|2021-03-15 16:19:20|5543.2|5537.2|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|1
1615804000000|2021-03-15 10:26:40|5548.1|5542.1|5553.1|5547.1|5555.9|5549.9|5548.1|5542.1|77
1615825170000|2021-03-15 16:19:30|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|2
1615825180000|2021-03-15 16:19:40|5544.2|5538.2|5544.7|5538.7|5545.2|5539.2|5544.2|5538.2|14
1615804010000|2021-03-15 10:26:50|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|4
1615825190000|2021-03-15 16:19:50|5545.2|5539.2|5544.2|5538.2|5545.2|5539.2|5544.2|5538.2|3
1615804020000|2021-03-15 10:27:00|5553.1|5547.1|5552.6|5546.6|5553.1|5547.1|5552.6|5546.6|1
1615825200000|2021-03-15 16:20:00|5543.7|5537.7|5544.7|5538.7|5544.7|5538.7|5543.2|5537.2|4
1615825210000|2021-03-15 16:20:10|5545.2|5539.2|5543.8|5537.8|5546.7|5540.7|5543.7|5537.7|13
1615804040000|2021-03-15 10:27:20|5552.1|5546.1|5551.7|5545.7|5552.1|5546.1|5551.7|5545.7|8
1615825220000|2021-03-15 16:20:20|5543.3|5537.3|5540.8|5534.8|5543.3|5537.3|5540.2|5534.2|9
1615825230000|2021-03-15 16:20:30|5539.8|5533.8|5540.8|5534.8|5541.2|5535.2|5539.8|5533.8|9
1615804050000|2021-03-15 10:27:30|5551.2|5545.2|5551.7|5545.7|5551.7|5545.7|5551.2|5545.2|78
1615825240000|2021-03-15 16:20:40|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|1
1615825250000|2021-03-15 16:20:50|5540.7|5534.7|5540.3|5534.3|5540.7|5534.7|5540.3|5534.3|6
1615804060000|2021-03-15 10:27:40|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|0
1615825260000|2021-03-15 16:21:00|5539.2|5533.2|5539.2|5533.2|5539.8|5533.8|5539.2|5533.2|2
1615825270000|2021-03-15 16:21:10|5539.3|5533.3|5539.8|5533.8|5539.8|5533.8|5539.2|5533.2|1
1615804070000|2021-03-15 10:27:50|5551.1|5545.1|5551.1|5545.1|5551.6|5545.6|5551.1|5545.1|2
1615825280000|2021-03-15 16:21:20|5540.3|5534.3|5526.9|5520.9|5540.3|5534.3|5526.9|5520.9|45
1615804080000|2021-03-15 10:28:00|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|4
1615825290000|2021-03-15 16:21:30|5528.4|5522.4|5525.9|5519.9|5528.9|5522.9|5525.9|5519.9|25
1615825300000|2021-03-15 16:21:40|5526.4|5520.4|5525.4|5519.4|5527.4|5521.4|5525.4|5519.4|33
1615804100000|2021-03-15 10:28:20|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5550.6|5544.6|0
1615825310000|2021-03-15 16:21:50|5525.9|5519.9|5523.9|5517.9|5526.4|5520.4|5521.1|5515.1|145
1615825320000|2021-03-15 16:22:00|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5521.4|5515.4|43
1615804110000|2021-03-15 10:28:30|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|0
1615825330000|2021-03-15 16:22:10|5522.5|5516.5|5523.9|5517.9|5524.9|5518.9|5522.5|5516.5|19
1615825340000|2021-03-15 16:22:20|5523.4|5517.4|5523.9|5517.9|5524.9|5518.9|5523.4|5517.4|11
1615804120000|2021-03-15 10:28:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615825350000|2021-03-15 16:22:30|5524.4|5518.4|5524.9|5518.9|5525.9|5519.9|5524.4|5518.4|24
1615825360000|2021-03-15 16:22:40|5523.4|5517.4|5522.4|5516.4|5523.4|5517.4|5522.4|5516.4|36
1615804130000|2021-03-15 10:28:50|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|3
1615825370000|2021-03-15 16:22:50|5521.4|5515.4|5521.9|5515.9|5521.9|5515.9|5521.4|5515.4|10
1615825380000|2021-03-15 16:23:00|5522.4|5516.4|5523.4|5517.4|5523.4|5517.4|5522.4|5516.4|8
1615804140000|2021-03-15 10:29:00|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|1
1615825390000|2021-03-15 16:23:10|5523.9|5517.9|5525.4|5519.4|5525.4|5519.4|5523.9|5517.9|13
1615825400000|2021-03-15 16:23:20|5525.9|5519.9|5525.4|5519.4|5526.4|5520.4|5524.9|5518.9|33
1615804150000|2021-03-15 10:29:10|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|5549.1|5543.1|0
1615825410000|2021-03-15 16:23:30|5524.9|5518.9|5527.9|5521.9|5528.4|5522.4|5524.9|5518.9|7
1615825420000|2021-03-15 16:23:40|5527.4|5521.4|5527.9|5521.9|5528.4|5522.4|5527.4|5521.4|7
1615804160000|2021-03-15 10:29:20|5549.6|5543.6|5551.1|5545.1|5551.1|5545.1|5549.1|5543.1|5
1615825440000|2021-03-15 16:24:00|5528.4|5522.4|5529.4|5523.4|5529.4|5523.4|5528.4|5522.4|6
1615804170000|2021-03-15 10:29:30|5551.6|5545.6|5551.6|5545.6|5552.1|5546.1|5551.6|5545.6|1
1615825450000|2021-03-15 16:24:10|5528.9|5522.9|5529.9|5523.9|5530.4|5524.4|5528.9|5522.9|26
1615825460000|2021-03-15 16:24:20|5530.4|5524.4|5530.9|5524.9|5531.9|5525.9|5530.4|5524.4|10
1615804180000|2021-03-15 10:29:40|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5551.1|5545.1|1
1615825470000|2021-03-15 16:24:30|5531.4|5525.4|5534.3|5528.3|5534.4|5528.4|5531.4|5525.4|19
1615825480000|2021-03-15 16:24:40|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5533.3|5527.3|5
1615804190000|2021-03-15 10:29:50|5552.5|5546.5|5551.6|5545.6|5552.5|5546.5|5551.6|5545.6|3
1615825490000|2021-03-15 16:24:50|5533.9|5527.9|5534.3|5528.3|5534.3|5528.3|5533.8|5527.8|7
1615825500000|2021-03-15 16:25:00|5534.8|5528.8|5536.3|5530.3|5536.3|5530.3|5534.8|5528.8|14
1615804200000|2021-03-15 10:30:00|5551.1|5545.1|5551.6|5545.6|5551.6|5545.6|5551.1|5545.1|1
1615825510000|2021-03-15 16:25:10|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5532.9|5526.9|3
1615825520000|2021-03-15 16:25:20|5533.4|5527.4|5534.3|5528.3|5534.3|5528.3|5532.9|5526.9|8
1615804230000|2021-03-15 10:30:30|5551.1|5545.1|5550.6|5544.6|5551.1|5545.1|5550.6|5544.6|2
1615825530000|2021-03-15 16:25:30|5533.9|5527.9|5535.3|5529.3|5535.8|5529.8|5533.8|5527.8|4
1615825540000|2021-03-15 16:25:40|5534.8|5528.8|5534.8|5528.8|5534.9|5528.9|5534.4|5528.4|1
1615804260000|2021-03-15 10:31:00|5551.1|5545.1|5550.1|5544.1|5551.1|5545.1|5550.1|5544.1|2
1615825550000|2021-03-15 16:25:50|5534.4|5528.4|5535.8|5529.8|5535.8|5529.8|5533.9|5527.9|33
1615825560000|2021-03-15 16:26:00|5535.4|5529.4|5534.4|5528.4|5535.4|5529.4|5534.4|5528.4|3
1615804280000|2021-03-15 10:31:20|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|1
1615825570000|2021-03-15 16:26:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|6
1615825580000|2021-03-15 16:26:20|5534.8|5528.8|5534.9|5528.9|5535.3|5529.3|5534.8|5528.8|0
1615804290000|2021-03-15 10:31:30|5550.6|5544.6|5550.1|5544.1|5550.6|5544.6|5550.1|5544.1|1
1615825610000|2021-03-15 16:26:50|5535.4|5529.4|5535.4|5529.4|5535.8|5529.8|5534.9|5528.9|12
1615825620000|2021-03-15 16:27:00|5535.3|5529.3|5534.9|5528.9|5535.4|5529.4|5534.9|5528.9|4
1615804300000|2021-03-15 10:31:40|5549.6|5543.6|5549.1|5543.1|5549.6|5543.6|5549.1|5543.1|2
1615825630000|2021-03-15 16:27:10|5534.8|5528.8|5534.9|5528.9|5534.9|5528.9|5534.3|5528.3|1
1615804310000|2021-03-15 10:31:50|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.6|5543.6|4
1615825640000|2021-03-15 16:27:20|5534.8|5528.8|5534.9|5528.9|5534.9|5528.9|5534.8|5528.8|0
1615825650000|2021-03-15 16:27:30|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|1
1615804320000|2021-03-15 10:32:00|5550.1|5544.1|5549.6|5543.6|5550.1|5544.1|5549.1|5543.1|3
1615825660000|2021-03-15 16:27:40|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.9|5526.9|1
1615825670000|2021-03-15 16:27:50|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.9|5526.9|4
1615804330000|2021-03-15 10:32:10|5550.1|5544.1|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|3
1615825690000|2021-03-15 16:28:10|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615825700000|2021-03-15 16:28:20|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|2
1615804370000|2021-03-15 10:32:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1615825710000|2021-03-15 16:28:30|5532.9|5526.9|5531.9|5525.9|5533.3|5527.3|5531.9|5525.9|15
1615825720000|2021-03-15 16:28:40|5531.4|5525.4|5531.4|5525.4|5531.9|5525.9|5530.9|5524.9|14
1615804380000|2021-03-15 10:33:00|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|0
1615825730000|2021-03-15 16:28:50|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|2
1615825740000|2021-03-15 16:29:00|5531.9|5525.9|5532.4|5526.4|5533.9|5527.9|5531.9|5525.9|14
1615804390000|2021-03-15 10:33:10|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|3
1615825750000|2021-03-15 16:29:10|5532.9|5526.9|5532.9|5526.9|5533.3|5527.3|5532.9|5526.9|1
1615825760000|2021-03-15 16:29:20|5532.4|5526.4|5531.4|5525.4|5532.4|5526.4|5531.4|5525.4|3
1615804400000|2021-03-15 10:33:20|5548.1|5542.1|5549.1|5543.1|5549.1|5543.1|5548.1|5542.1|1
1615825770000|2021-03-15 16:29:30|||||||||4
1615825790000|2021-03-15 16:29:50|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5
1615804440000|2021-03-15 10:34:00|5549.6|5543.6|5551.6|5545.6|5551.6|5545.6|5549.6|5543.6|2
1615825800000|2021-03-15 16:30:00|5530.5|5524.5|5532.9|5526.9|5532.9|5526.9|5530.5|5524.5|9
1615804450000|2021-03-15 10:34:10|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1615825810000|2021-03-15 16:30:10|5533.4|5527.4|5533.4|5527.4|5534.4|5528.4|5533.4|5527.4|11
1615825820000|2021-03-15 16:30:20|5533.9|5527.9|5533.9|5527.9|5534.4|5528.4|5533.4|5527.4|6
1615804480000|2021-03-15 10:34:40|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|1
1615825830000|2021-03-15 16:30:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615804490000|2021-03-15 10:34:50|5549.6|5543.6|5550.6|5544.6|5550.6|5544.6|5549.6|5543.6|0
1615825840000|2021-03-15 16:30:40|5535.4|5529.4|5535|5529|5536.4|5530.4|5533.9|5527.9|31
1615825850000|2021-03-15 16:30:50|5535.4|5529.4|5535.4|5529.4|5535.5|5529.5|5535|5529|0
1615804500000|2021-03-15 10:35:00|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1615825860000|2021-03-15 16:31:00|5534.5|5528.5|5535.5|5529.5|5535.5|5529.5|5534.5|5528.5|5
1615825870000|2021-03-15 16:31:10|5536|5530|5536|5530|5536.5|5530.5|5535.5|5529.5|5
1615804510000|2021-03-15 10:35:10|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|0
1615825880000|2021-03-15 16:31:20|5536.5|5530.5|5536|5530|5536.5|5530.5|5536|5530|1
1615825900000|2021-03-15 16:31:40|5536.5|5530.5|5535|5529|5536.5|5530.5|5535|5529|1
1615804520000|2021-03-15 10:35:20|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1615825910000|2021-03-15 16:31:50|5535.5|5529.5|5536.5|5530.5|5536.5|5530.5|5535.5|5529.5|5
1615825920000|2021-03-15 16:32:00|5537.5|5531.5|5539.9|5533.9|5539.9|5533.9|5537.5|5531.5|27
1615804530000|2021-03-15 10:35:30|5550.6|5544.6|5550.1|5544.1|5550.6|5544.6|5550.1|5544.1|0
1615825930000|2021-03-15 16:32:10|5540.4|5534.4|5541.4|5535.4|5541.9|5535.9|5539.9|5533.9|9
1615825940000|2021-03-15 16:32:20|5542.4|5536.4|5543.5|5537.5|5543.5|5537.5|5541.9|5535.9|12
1615804540000|2021-03-15 10:35:40|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|2
1615825950000|2021-03-15 16:32:30|5544.4|5538.4|5543.4|5537.4|5545.4|5539.4|5542.9|5536.9|17
1615804560000|2021-03-15 10:36:00|5550.6|5544.6|5550.5|5544.5|5550.6|5544.6|5550.5|5544.5|0
1615825960000|2021-03-15 16:32:40|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615825970000|2021-03-15 16:32:50|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|14
1615804570000|2021-03-15 10:36:10|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|0
1615825980000|2021-03-15 16:33:00|5543.4|5537.4|5538.9|5532.9|5543.4|5537.4|5538.4|5532.4|11
1615826000000|2021-03-15 16:33:20|5538.4|5532.4|5539.4|5533.4|5539.4|5533.4|5538.4|5532.4|11
1615804590000|2021-03-15 10:36:30|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615826010000|2021-03-15 16:33:30|5538.9|5532.9|5540.4|5534.4|5540.4|5534.4|5538.9|5532.9|6
1615826020000|2021-03-15 16:33:40|||||||||1
1615804620000|2021-03-15 10:37:00|5549.6|5543.6|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|2
1615826030000|2021-03-15 16:33:50|||||||||1
1615826040000|2021-03-15 16:34:00|5541.4|5535.4|5540.4|5534.4|5541.4|5535.4|5540.4|5534.4|3
1615804630000|2021-03-15 10:37:10|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1615826050000|2021-03-15 16:34:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|2
1615826060000|2021-03-15 16:34:20|5538.4|5532.4|5537.4|5531.4|5538.4|5532.4|5537.4|5531.4|1
1615804640000|2021-03-15 10:37:20|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|7
1615826070000|2021-03-15 16:34:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|4
1615804650000|2021-03-15 10:37:30|5551|5545|5552.6|5546.6|5552.6|5546.6|5551|5545|2
1615826080000|2021-03-15 16:34:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|2
1615826090000|2021-03-15 16:34:50|5535.5|5529.5|5536.4|5530.4|5536.9|5530.9|5535.5|5529.5|12
1615804660000|2021-03-15 10:37:40|5552.5|5546.5|5552.6|5546.6|5552.6|5546.6|5552.5|5546.5|0
1615826100000|2021-03-15 16:35:00|5536.9|5530.9|5535.9|5529.9|5536.9|5530.9|5535.4|5529.4|3
1615826110000|2021-03-15 16:35:10|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|3
1615804680000|2021-03-15 10:38:00|5552.5|5546.5|5552.5|5546.5|5552.6|5546.6|5552.1|5546.1|1
1615826130000|2021-03-15 16:35:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|2
1615826140000|2021-03-15 16:35:40|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|2
1615804700000|2021-03-15 10:38:20|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|0
1615826150000|2021-03-15 16:35:50|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|3
1615826160000|2021-03-15 16:36:00|5537.4|5531.4|5536.9|5530.9|5537.4|5531.4|5536.4|5530.4|5
1615804720000|2021-03-15 10:38:40|5553|5547|5553|5547|5553|5547|5553|5547|1
1615826170000|2021-03-15 16:36:10|5537.4|5531.4|5535.9|5529.9|5537.4|5531.4|5535.9|5529.9|6
1615826180000|2021-03-15 16:36:20|5535.4|5529.4|5535.4|5529.4|5535.9|5529.9|5535.4|5529.4|2
1615804730000|2021-03-15 10:38:50|5554.6|5548.6|5553.6|5547.6|5554.6|5548.6|5553.6|5547.6|4
1615826190000|2021-03-15 16:36:30|5535.9|5529.9|5535.4|5529.4|5535.9|5529.9|5535.4|5529.4|3
1615826200000|2021-03-15 16:36:40|5534.9|5528.9|5532.4|5526.4|5534.9|5528.9|5532.4|5526.4|5
1615804740000|2021-03-15 10:39:00|5553.5|5547.5|5552.6|5546.6|5553.5|5547.5|5551.6|5545.6|7
1615826210000|2021-03-15 16:36:50|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.4|5526.4|10
1615826220000|2021-03-15 16:37:00|5533.4|5527.4|5534.4|5528.4|5534.9|5528.9|5533.4|5527.4|7
1615804750000|2021-03-15 10:39:10|||||||||1
1615826230000|2021-03-15 16:37:10|5533.9|5527.9|5533.4|5527.4|5533.9|5527.9|5532.9|5526.9|3
1615826240000|2021-03-15 16:37:20|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615804760000|2021-03-15 10:39:20|5553.1|5547.1|5553.1|5547.1|5554|5548|5553.1|5547.1|2
1615826250000|2021-03-15 16:37:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|4
1615826260000|2021-03-15 16:37:40|5532.9|5526.9|5532.4|5526.4|5533.9|5527.9|5531.9|5525.9|12
1615804770000|2021-03-15 10:39:30|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615826270000|2021-03-15 16:37:50|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|6
1615826280000|2021-03-15 16:38:00|5533.4|5527.4|5531.9|5525.9|5533.4|5527.4|5531.9|5525.9|2
1615804800000|2021-03-15 10:40:00|5554.6|5548.6|5553.6|5547.6|5554.6|5548.6|5553.6|5547.6|0
1615826290000|2021-03-15 16:38:10|5532.4|5526.4|5531.9|5525.9|5532.9|5526.9|5531.9|5525.9|11
1615826300000|2021-03-15 16:38:20|5532|5526|5532.9|5526.9|5532.9|5526.9|5532|5526|6
1615804810000|2021-03-15 10:40:10|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|2
1615826320000|2021-03-15 16:38:40|5533.4|5527.4|5534.4|5528.4|5534.4|5528.4|5533.4|5527.4|3
1615826330000|2021-03-15 16:38:50|5535.4|5529.4|5535.4|5529.4|5536.4|5530.4|5535.4|5529.4|14
1615804830000|2021-03-15 10:40:30|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|2
1615826340000|2021-03-15 16:39:00|5534.9|5528.9|5533.4|5527.4|5534.9|5528.9|5533.4|5527.4|3
1615826350000|2021-03-15 16:39:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.4|5527.4|3
1615804840000|2021-03-15 10:40:40|5554.1|5548.1|5554.6|5548.6|5554.6|5548.6|5554.1|5548.1|2
1615826360000|2021-03-15 16:39:20|5534.4|5528.4|5532.5|5526.5|5534.4|5528.4|5532.4|5526.4|2
1615826370000|2021-03-15 16:39:30|5532.9|5526.9|5530.9|5524.9|5532.9|5526.9|5530.4|5524.4|8
1615804860000|2021-03-15 10:41:00|5554.1|5548.1|5553.6|5547.6|5554.1|5548.1|5553.6|5547.6|2
1615826380000|2021-03-15 16:39:40|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|2
1615804870000|2021-03-15 10:41:10|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|1
1615826390000|2021-03-15 16:39:50|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|2
1615826400000|2021-03-15 16:40:00|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|3
1615804900000|2021-03-15 10:41:40|||||||||1
1615826410000|2021-03-15 16:40:10|5530|5524|5529|5523|5530|5524|5529|5523|11
1615826420000|2021-03-15 16:40:20|5528.4|5522.4|5527.5|5521.5|5528.4|5522.4|5527.5|5521.5|11
1615804920000|2021-03-15 10:42:00|5553.6|5547.6|5554|5548|5554|5548|5553.6|5547.6|1
1615826430000|2021-03-15 16:40:30|5526.5|5520.5|5527|5521|5527|5521|5526.5|5520.5|9
1615826440000|2021-03-15 16:40:40|5526.9|5520.9|5528.5|5522.5|5528.5|5522.5|5526.5|5520.5|9
1615804930000|2021-03-15 10:42:10|5553.6|5547.6|5553.6|5547.6|5554|5548|5553.6|5547.6|0
1615826450000|2021-03-15 16:40:50|5528.4|5522.4|5527.5|5521.5|5528.4|5522.4|5527.5|5521.5|11
1615804970000|2021-03-15 10:42:50|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|1
1615826460000|2021-03-15 16:41:00|5528|5522|5528|5522|5528|5522|5527.5|5521.5|0
1615826470000|2021-03-15 16:41:10|5527.5|5521.5|5526.5|5520.5|5527.5|5521.5|5526.5|5520.5|2
1615804980000|2021-03-15 10:43:00|5553.6|5547.6|5553.6|5547.6|5554.6|5548.6|5553.6|5547.6|1
1615826480000|2021-03-15 16:41:20|5527|5521|5527|5521|5527|5521|5527|5521|7
1615826490000|2021-03-15 16:41:30|5526.5|5520.5|5526.5|5520.5|5527|5521|5526.5|5520.5|9
1615805000000|2021-03-15 10:43:20|5554|5548|5553.6|5547.6|5554|5548|5553.6|5547.6|1
1615826500000|2021-03-15 16:41:40|5525.5|5519.5|5525.5|5519.5|5525.9|5519.9|5525.5|5519.5|7
1615826510000|2021-03-15 16:41:50|5524.1|5518.1|5524.4|5518.4|5524.4|5518.4|5524.1|5518.1|32
1615805040000|2021-03-15 10:44:00|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615826520000|2021-03-15 16:42:00|5523.9|5517.9|5523.5|5517.5|5524.4|5518.4|5523.5|5517.5|3
1615805050000|2021-03-15 10:44:10|5553|5547|5553.1|5547.1|5553.1|5547.1|5553|5547|0
1615826530000|2021-03-15 16:42:10|5523|5517|5521.5|5515.5|5523.5|5517.5|5521.5|5515.5|21
1615826540000|2021-03-15 16:42:20|||||||||1
1615805090000|2021-03-15 10:44:50|5553|5547|5552.1|5546.1|5553|5547|5552.1|5546.1|2
1615826550000|2021-03-15 16:42:30|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|8
1615826560000|2021-03-15 16:42:40|5522.5|5516.5|5522.4|5516.4|5522.5|5516.5|5522.4|5516.4|1
1615805120000|2021-03-15 10:45:20|||||||||1
1615826570000|2021-03-15 16:42:50|5522.9|5516.9|5521.5|5515.5|5522.9|5516.9|5521.5|5515.5|5
1615826580000|2021-03-15 16:43:00|5521.4|5515.4|5521|5515|5521.4|5515.4|5521|5515|10
1615805140000|2021-03-15 10:45:40|5552|5546|5551.6|5545.6|5552|5546|5551.1|5545.1|4
1615826590000|2021-03-15 16:43:10|5520|5514|5521|5515|5521|5515|5520|5514|27
1615826600000|2021-03-15 16:43:20|5521.4|5515.4|5521|5515|5521.4|5515.4|5520.5|5514.5|4
1615805150000|2021-03-15 10:45:50|5551.1|5545.1|5553.1|5547.1|5553.1|5547.1|5551.1|5545.1|4
1615826610000|2021-03-15 16:43:30|5520.5|5514.5|5520.9|5514.9|5522|5516|5520.5|5514.5|7
1615826620000|2021-03-15 16:43:40|5520.5|5514.5|5522|5516|5522|5516|5520.5|5514.5|5
1615805160000|2021-03-15 10:46:00|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|5552.6|5546.6|1
1615826630000|2021-03-15 16:43:50|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|17
1615805170000|2021-03-15 10:46:10|5553.1|5547.1|5553.6|5547.6|5553.6|5547.6|5553.1|5547.1|0
1615826640000|2021-03-15 16:44:00|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|4
1615826650000|2021-03-15 16:44:10|||||||||2
1615805190000|2021-03-15 10:46:30|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|5553.1|5547.1|0
1615826660000|2021-03-15 16:44:20|5522.4|5516.4|5522|5516|5522.4|5516.4|5522|5516|0
1615826670000|2021-03-15 16:44:30|5521.5|5515.5|5522|5516|5522|5516|5521.5|5515.5|9
1615805200000|2021-03-15 10:46:40|5552.6|5546.6|5553.1|5547.1|5553.1|5547.1|5552.6|5546.6|0
1615826680000|2021-03-15 16:44:40|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.4|5516.4|1
1615826690000|2021-03-15 16:44:50|5522.4|5516.4|5522|5516|5522.4|5516.4|5522|5516|1
1615805220000|2021-03-15 10:47:00|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615826700000|2021-03-15 16:45:00|5522.4|5516.4|5522.5|5516.5|5522.5|5516.5|5522|5516|9
1615805290000|2021-03-15 10:48:10|5554|5548|5554|5548|5554|5548|5554|5548|0
1615826710000|2021-03-15 16:45:10|5522.9|5516.9|5522.5|5516.5|5523|5517|5522.5|5516.5|19
1615826720000|2021-03-15 16:45:20|5524|5518|5524.5|5518.5|5524.5|5518.5|5524|5518|5
1615805330000|2021-03-15 10:48:50|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|1
1615826730000|2021-03-15 16:45:30|5524.9|5518.9|5523.5|5517.5|5525.5|5519.5|5523.5|5517.5|10
1615826740000|2021-03-15 16:45:40|5523.4|5517.4|5523.5|5517.5|5523.5|5517.5|5523.4|5517.4|0
1615805350000|2021-03-15 10:49:10|5554|5548|5554|5548|5554|5548|5554|5548|0
1615826750000|2021-03-15 16:45:50|5524|5518|5524|5518|5524|5518|5524|5518|3
1615826760000|2021-03-15 16:46:00|5523.9|5517.9|5523.5|5517.5|5523.9|5517.9|5523.5|5517.5|0
1615805360000|2021-03-15 10:49:20|5554.1|5548.1|5555.6|5549.6|5555.6|5549.6|5554.1|5548.1|2
1615826770000|2021-03-15 16:46:10|5522.9|5516.9|5523|5517|5523|5517|5522.5|5516.5|4
1615826780000|2021-03-15 16:46:20|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|1
1615805370000|2021-03-15 10:49:30|5555.1|5549.1|5555|5549|5555.1|5549.1|5555|5549|0
1615826800000|2021-03-15 16:46:40|5522|5516|5521.5|5515.5|5522|5516|5521.5|5515.5|4
1615826810000|2021-03-15 16:46:50|5521.4|5515.4|5521|5515|5521.4|5515.4|5520.9|5514.9|3
1615805380000|2021-03-15 10:49:40|5555.1|5549.1|5555|5549|5555.1|5549.1|5555|5549|0
1615826820000|2021-03-15 16:47:00|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5520.5|5514.5|8
1615826830000|2021-03-15 16:47:10|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|2
1615805390000|2021-03-15 10:49:50|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|2
1615826840000|2021-03-15 16:47:20|5522|5516|5521.5|5515.5|5522.4|5516.4|5521.5|5515.5|7
1615826850000|2021-03-15 16:47:30|5520.9|5514.9|5520.4|5514.4|5520.9|5514.9|5520|5514|16
1615826860000|2021-03-15 16:47:40|5520|5514|5521|5515|5521|5515|5519.9|5513.9|3
1615805410000|2021-03-15 10:50:10|5554.5|5548.5|5554.6|5548.6|5554.6|5548.6|5554.5|5548.5|6
1615826870000|2021-03-15 16:47:50|||||||||1
1615826880000|2021-03-15 16:48:00|5521.4|5515.4|5522|5516|5522|5516|5521.4|5515.4|4
1615805480000|2021-03-15 10:51:20|5555|5549|5554.5|5548.5|5555|5549|5554.5|5548.5|1
1615826890000|2021-03-15 16:48:10|5523|5517|5523|5517|5523|5517|5523|5517|4
1615826900000|2021-03-15 16:48:20|5522.9|5516.9|5523|5517|5523|5517|5522.5|5516.5|1
1615805500000|2021-03-15 10:51:40|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1615826910000|2021-03-15 16:48:30|5522.5|5516.5|5522.4|5516.4|5522.5|5516.5|5522.4|5516.4|2
1615826920000|2021-03-15 16:48:40|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|0
1615805510000|2021-03-15 10:51:50|5555|5549|5554.6|5548.6|5555|5549|5554.6|5548.6|1
1615826930000|2021-03-15 16:48:50|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1615826940000|2021-03-15 16:49:00|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|7
1615805520000|2021-03-15 10:52:00|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|2
1615826950000|2021-03-15 16:49:10|5522.4|5516.4|5522.9|5516.9|5522.9|5516.9|5522|5516|3
1615826960000|2021-03-15 16:49:20|5522.4|5516.4|5522.9|5516.9|5522.9|5516.9|5522.4|5516.4|1
1615805530000|2021-03-15 10:52:10|5555.6|5549.6|5556|5550|5556|5550|5555.5|5549.5|0
1615826970000|2021-03-15 16:49:30|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|1
1615826980000|2021-03-15 16:49:40|5522.5|5516.5|5521.4|5515.4|5522.5|5516.5|5521.4|5515.4|4
1615805550000|2021-03-15 10:52:30|5556.5|5550.5|5556.5|5550.5|5557.5|5551.5|5556.1|5550.1|4
1615826990000|2021-03-15 16:49:50|5522.4|5516.4|5523|5517|5523.8|5517.8|5522.4|5516.4|17
1615827000000|2021-03-15 16:50:00|5523.4|5517.4|5523|5517|5523.4|5517.4|5523|5517|1
1615805560000|2021-03-15 10:52:40|5556.1|5550.1|5557.5|5551.5|5557.5|5551.5|5556|5550|1
1615827010000|2021-03-15 16:50:10|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.4|5515.4|15
1615827020000|2021-03-15 16:50:20|5522.4|5516.4|5521.5|5515.5|5522.4|5516.4|5521|5515|18
1615805570000|2021-03-15 10:52:50|5557|5551|5557.5|5551.5|5557.5|5551.5|5556.1|5550.1|2
1615827030000|2021-03-15 16:50:30|5522|5516|5522.4|5516.4|5522.5|5516.5|5522|5516|2
1615827040000|2021-03-15 16:50:40|5522.5|5516.5|5521.4|5515.4|5522.5|5516.5|5521.4|5515.4|2
1615805580000|2021-03-15 10:53:00|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|2
1615827050000|2021-03-15 16:50:50|5521.9|5515.9|5522.4|5516.4|5522.9|5516.9|5521.4|5515.4|5
1615827060000|2021-03-15 16:51:00|5522.9|5516.9|5521.9|5515.9|5522.9|5516.9|5521.9|5515.9|7
1615805590000|2021-03-15 10:53:10|5556.1|5550.1|5556.6|5550.6|5556.6|5550.6|5556.1|5550.1|1
1615827070000|2021-03-15 16:51:10|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.9|5515.9|1
1615805610000|2021-03-15 10:53:30|5556.5|5550.5|5556.1|5550.1|5556.5|5550.5|5556.1|5550.1|0
1615827080000|2021-03-15 16:51:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5521.9|5515.9|0
1615827090000|2021-03-15 16:51:30|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.4|5516.4|0
1615805620000|2021-03-15 10:53:40|5556|5550|5556.1|5550.1|5556.5|5550.5|5556|5550|2
1615827100000|2021-03-15 16:51:40|||||||||1
1615827110000|2021-03-15 16:51:50|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|2
1615805630000|2021-03-15 10:53:50|5556|5550|5556|5550|5556.5|5550.5|5555.5|5549.5|5
1615827120000|2021-03-15 16:52:00|5522.4|5516.4|5523.9|5517.9|5523.9|5517.9|5522.4|5516.4|28
1615827130000|2021-03-15 16:52:10|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|8
1615805640000|2021-03-15 10:54:00|5555.6|5549.6|5555.5|5549.5|5556|5550|5555.5|5549.5|2
1615827140000|2021-03-15 16:52:20|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|5
1615827160000|2021-03-15 16:52:40|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|2
1615805650000|2021-03-15 10:54:10|5556|5550|5557.5|5551.5|5557.5|5551.5|5556|5550|2
1615827170000|2021-03-15 16:52:50|5522.4|5516.4|5523.9|5517.9|5523.9|5517.9|5521.9|5515.9|16
1615827180000|2021-03-15 16:53:00|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1615805660000|2021-03-15 10:54:20|5557.6|5551.6|5557.5|5551.5|5557.6|5551.6|5557.5|5551.5|0
1615827200000|2021-03-15 16:53:20|5523.9|5517.9|5524.4|5518.4|5524.4|5518.4|5523.9|5517.9|5
1615827210000|2021-03-15 16:53:30|5523.9|5517.9|5523.4|5517.4|5524.4|5518.4|5523.4|5517.4|1
1615805670000|2021-03-15 10:54:30|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|0
1615827220000|2021-03-15 16:53:40|5523.9|5517.9|5523.9|5517.9|5524.4|5518.4|5523.9|5517.9|5
1615805680000|2021-03-15 10:54:40|5557.6|5551.6|5557.5|5551.5|5557.6|5551.6|5557.5|5551.5|0
1615827230000|2021-03-15 16:53:50|5524.4|5518.4|5523.4|5517.4|5524.4|5518.4|5523.4|5517.4|1
1615827240000|2021-03-15 16:54:00|5522.9|5516.9|5523.9|5517.9|5524.4|5518.4|5522.9|5516.9|3
1615805690000|2021-03-15 10:54:50|5557|5551|5556.6|5550.6|5557|5551|5556.5|5550.5|4
1615827250000|2021-03-15 16:54:10|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|1
1615827270000|2021-03-15 16:54:30|5523.9|5517.9|5522.4|5516.4|5523.9|5517.9|5522.4|5516.4|9
1615827280000|2021-03-15 16:54:40|5521.9|5515.9|5522.4|5516.4|5522.4|5516.4|5521.9|5515.9|12
1615805700000|2021-03-15 10:55:00|5556.1|5550.1|5556.6|5550.6|5557|5551|5556.1|5550.1|3
1615827290000|2021-03-15 16:54:50|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|1
1615805710000|2021-03-15 10:55:10|5556.5|5550.5|5556|5550|5556.5|5550.5|5556|5550|0
1615827320000|2021-03-15 16:55:20|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1615827330000|2021-03-15 16:55:30|5523.4|5517.4|5524.9|5518.9|5524.9|5518.9|5523.4|5517.4|7
1615805720000|2021-03-15 10:55:20|5556.5|5550.5|5556.5|5550.5|5556.6|5550.6|5556.5|5550.5|1
1615827340000|2021-03-15 16:55:40|5525.4|5519.4|5525.9|5519.9|5525.9|5519.9|5525.4|5519.4|5
1615827350000|2021-03-15 16:55:50|5526.4|5520.4|5524.9|5518.9|5526.4|5520.4|5524.9|5518.9|9
1615805750000|2021-03-15 10:55:50|5555|5549|5554.6|5548.6|5555|5549|5554.5|5548.5|13
1615827360000|2021-03-15 16:56:00|5525.4|5519.4|5523.4|5517.4|5525.4|5519.4|5523.4|5517.4|7
1615827370000|2021-03-15 16:56:10|||||||||6
1615805760000|2021-03-15 10:56:00|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|0
1615827390000|2021-03-15 16:56:30|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|1
1615827400000|2021-03-15 16:56:40|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|9
1615805770000|2021-03-15 10:56:10|5554.6|5548.6|5554.5|5548.5|5554.6|5548.6|5554.5|5548.5|0
1615827420000|2021-03-15 16:57:00|5523|5517|5524.9|5518.9|5524.9|5518.9|5523|5517|36
1615827430000|2021-03-15 16:57:10|5524.4|5518.4|5523.9|5517.9|5524.4|5518.4|5523.9|5517.9|2
1615805810000|2021-03-15 10:56:50|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1615827440000|2021-03-15 16:57:20|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|0
1615827450000|2021-03-15 16:57:30|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1615805820000|2021-03-15 10:57:00|5555|5549|5556|5550|5556|5550|5555|5549|2
1615827460000|2021-03-15 16:57:40|5522.4|5516.4|5523.9|5517.9|5523.9|5517.9|5522.4|5516.4|6
1615805830000|2021-03-15 10:57:10|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|5
1615827470000|2021-03-15 16:57:50|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5523.9|5517.9|11
1615827480000|2021-03-15 16:58:00|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|5
1615805860000|2021-03-15 10:57:40|5556|5550|5556|5550|5556|5550|5556|5550|1
1615827500000|2021-03-15 16:58:20|5521.9|5515.9|5522.4|5516.4|5522.4|5516.4|5521.9|5515.9|0
1615827510000|2021-03-15 16:58:30|5522.9|5516.9|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|0
1615805870000|2021-03-15 10:57:50|5555|5549|5555|5549|5555.5|5549.5|5555|5549|2
1615827520000|2021-03-15 16:58:40|5522.9|5516.9|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|0
1615827530000|2021-03-15 16:58:50|5521.9|5515.9|5522.9|5516.9|5522.9|5516.9|5521.9|5515.9|3
1615805890000|2021-03-15 10:58:10|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1615827540000|2021-03-15 16:59:00|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|4
1615827560000|2021-03-15 16:59:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|0
1615805900000|2021-03-15 10:58:20|5555|5549|5555|5549|5555|5549|5555|5549|0
1615827570000|2021-03-15 16:59:30|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|4
1615827580000|2021-03-15 16:59:40|||||||||12
1615805910000|2021-03-15 10:58:30|5555.5|5549.5|5555|5549|5555.5|5549.5|5555|5549|3
1615827590000|2021-03-15 16:59:50|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|6
1615805920000|2021-03-15 10:58:40|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|0
1615827600000|2021-03-15 17:00:00|5522.9|5516.9|5522.9|5516.9|5523.4|5517.4|5521.5|5515.5|10
1615827610000|2021-03-15 17:00:10|5523.4|5517.4|5523.9|5517.9|5523.9|5517.9|5523.4|5517.4|3
1615805930000|2021-03-15 10:58:50|5556|5550|5556|5550|5556|5550|5556|5550|0
1615827620000|2021-03-15 17:00:20|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1615827630000|2021-03-15 17:00:30|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|0
1615805950000|2021-03-15 10:59:10|5556.5|5550.5|5557|5551|5557|5551|5556.5|5550.5|1
1615827640000|2021-03-15 17:00:40|5523.4|5517.4|5523|5517|5523.4|5517.4|5523|5517|1
1615827650000|2021-03-15 17:00:50|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523|5517|0
1615805960000|2021-03-15 10:59:20|5556|5550|5556|5550|5556|5550|5556|5550|1
1615827660000|2021-03-15 17:01:00|5522.5|5516.5|5522.4|5516.4|5522.5|5516.5|5522.4|5516.4|3
1615805970000|2021-03-15 10:59:30|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|0
1615827670000|2021-03-15 17:01:10|5521.4|5515.4|5520.9|5514.9|5521.4|5515.4|5520.9|5514.9|7
1615805980000|2021-03-15 10:59:40|5556.1|5550.1|5556|5550|5556.1|5550.1|5556|5550|0
1615827680000|2021-03-15 17:01:20|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|3
1615827690000|2021-03-15 17:01:30|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5
1615805990000|2021-03-15 10:59:50|5555.9|5549.9|5555.5|5549.5|5555.9|5549.9|5555|5549|1
1615827710000|2021-03-15 17:01:50|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.9|5515.9|2
1615806000000|2021-03-15 11:00:00|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|1
1615827720000|2021-03-15 17:02:00|5522.4|5516.4|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|1
1615806010000|2021-03-15 11:00:10|5556|5550|5555|5549|5556|5550|5555|5549|1
1615827730000|2021-03-15 17:02:10|5521.4|5515.4|5520.9|5514.9|5521.4|5515.4|5520.4|5514.4|10
1615806020000|2021-03-15 11:00:20|5554|5548|5554|5548|5554|5548|5554|5548|3
1615827740000|2021-03-15 17:02:20|5520.4|5514.4|5517.4|5511.4|5520.9|5514.9|5517.4|5511.4|34
1615827750000|2021-03-15 17:02:30|5517.9|5511.9|5517.9|5511.9|5518.4|5512.4|5517.9|5511.9|4
1615806030000|2021-03-15 11:00:30|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|1
1615827760000|2021-03-15 17:02:40|5517.5|5511.5|5517.4|5511.4|5517.5|5511.5|5516.5|5510.5|4
1615806050000|2021-03-15 11:00:50|5554|5548|5554|5548|5554|5548|5554|5548|0
1615827770000|2021-03-15 17:02:50|5516.9|5510.9|5517.4|5511.4|5517.4|5511.4|5516.9|5510.9|3
1615827780000|2021-03-15 17:03:00|5518.4|5512.4|5517.4|5511.4|5518.4|5512.4|5517.4|5511.4|7
1615806060000|2021-03-15 11:01:00|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554|5548|2
1615827790000|2021-03-15 17:03:10|5517.9|5511.9|5517.9|5511.9|5517.9|5511.9|5517.9|5511.9|2
1615827800000|2021-03-15 17:03:20|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|0
1615806090000|2021-03-15 11:01:30|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|2
1615827810000|2021-03-15 17:03:30|5516.9|5510.9|5515.4|5509.4|5516.9|5510.9|5515.4|5509.4|3
1615806100000|2021-03-15 11:01:40|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1615827830000|2021-03-15 17:03:50|||||||||3
1615827850000|2021-03-15 17:04:10|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.4|5508.4|7
1615806110000|2021-03-15 11:01:50|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|2
1615827860000|2021-03-15 17:04:20|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5
1615827870000|2021-03-15 17:04:30|||||||||7
1615827880000|2021-03-15 17:04:40|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|11
1615806130000|2021-03-15 11:02:10|5553.1|5547.1|5553.5|5547.5|5553.5|5547.5|5553.1|5547.1|5
1615827890000|2021-03-15 17:04:50|5515.9|5509.9|5515.4|5509.4|5516.4|5510.4|5515.4|5509.4|7
1615827900000|2021-03-15 17:05:00|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.4|5509.4|6
1615806140000|2021-03-15 11:02:20|5553|5547|5553|5547|5553|5547|5553|5547|0
1615827910000|2021-03-15 17:05:10|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|22
1615827920000|2021-03-15 17:05:20|5515.3|5509.3|5514.8|5508.8|5515.3|5509.3|5514.4|5508.4|7
1615806150000|2021-03-15 11:02:30|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|0
1615827930000|2021-03-15 17:05:30|5514.9|5508.9|5514.9|5508.9|5515.3|5509.3|5514.9|5508.9|6
1615827940000|2021-03-15 17:05:40|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1615806160000|2021-03-15 11:02:40|5553|5547|5552.5|5546.5|5553|5547|5552.5|5546.5|0
1615827950000|2021-03-15 17:05:50|5514.9|5508.9|5515.9|5509.9|5516.3|5510.3|5514.9|5508.9|7
1615827960000|2021-03-15 17:06:00|5516.3|5510.3|5515.9|5509.9|5516.3|5510.3|5515.9|5509.9|3
1615806170000|2021-03-15 11:02:50|5552.1|5546.1|5553.5|5547.5|5553.5|5547.5|5552.1|5546.1|2
1615827970000|2021-03-15 17:06:10|5516.3|5510.3|5515.9|5509.9|5516.3|5510.3|5515.9|5509.9|2
1615827980000|2021-03-15 17:06:20|5516.9|5510.9|5514.3|5508.3|5516.9|5510.9|5514.3|5508.3|18
1615806180000|2021-03-15 11:03:00|||||||||1
1615827990000|2021-03-15 17:06:30|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|4
1615828000000|2021-03-15 17:06:40|||||||||5
1615806200000|2021-03-15 11:03:20|5553|5547|5553.5|5547.5|5553.5|5547.5|5553|5547|1
1615828020000|2021-03-15 17:07:00|5514.8|5508.8|5514.9|5508.9|5515.4|5509.4|5514.4|5508.4|8
1615828030000|2021-03-15 17:07:10|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.4|5509.4|2
1615806210000|2021-03-15 11:03:30|5554.5|5548.5|5555.5|5549.5|5555.5|5549.5|5554.5|5548.5|0
1615828040000|2021-03-15 17:07:20|5516.3|5510.3|5516.9|5510.9|5516.9|5510.9|5516.3|5510.3|2
1615828050000|2021-03-15 17:07:30|5517.4|5511.4|5516.9|5510.9|5517.4|5511.4|5516.9|5510.9|3
1615806230000|2021-03-15 11:03:50|5555|5549|5555|5549|5555|5549|5555|5549|0
1615828070000|2021-03-15 17:07:50|5517.4|5511.4|5517.9|5511.9|5517.9|5511.9|5517.4|5511.4|2
1615828080000|2021-03-15 17:08:00|5519.4|5513.4|5519.9|5513.9|5519.9|5513.9|5519.4|5513.4|3
1615806240000|2021-03-15 11:04:00|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|5555.5|5549.5|1
1615828090000|2021-03-15 17:08:10|5518.8|5512.8|5520.4|5514.4|5520.4|5514.4|5518.8|5512.8|19
1615828100000|2021-03-15 17:08:20|5520.9|5514.9|5520.8|5514.8|5520.9|5514.9|5520.8|5514.8|1
1615806260000|2021-03-15 11:04:20|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|5556.5|5550.5|1
1615828110000|2021-03-15 17:08:30|5520.4|5514.4|5519.9|5513.9|5520.4|5514.4|5519.4|5513.4|10
1615806280000|2021-03-15 11:04:40|5557|5551|5557|5551|5557|5551|5557|5551|0
1615828120000|2021-03-15 17:08:40|5519.4|5513.4|5518.4|5512.4|5519.4|5513.4|5518.4|5512.4|3
1615828130000|2021-03-15 17:08:50|5517.9|5511.9|5517.4|5511.4|5518.4|5512.4|5517.4|5511.4|7
1615806300000|2021-03-15 11:05:00|5557.1|5551.1|5558|5552|5558|5552|5557.1|5551.1|1
1615828140000|2021-03-15 17:09:00|5518.4|5512.4|5518.4|5512.4|5518.9|5512.9|5517.4|5511.4|5
1615806310000|2021-03-15 11:05:10|5557.5|5551.5|5558.5|5552.5|5558.5|5552.5|5557.5|5551.5|1
1615828150000|2021-03-15 17:09:10|5517.9|5511.9|5518.4|5512.4|5518.4|5512.4|5517.9|5511.9|0
1615828160000|2021-03-15 17:09:20|5517.9|5511.9|5519.8|5513.8|5519.8|5513.8|5517.9|5511.9|27
1615806320000|2021-03-15 11:05:20|5559|5553|5558.5|5552.5|5559|5553|5558.5|5552.5|6
1615828170000|2021-03-15 17:09:30|5520.3|5514.3|5518.9|5512.9|5520.3|5514.3|5518.9|5512.9|3
1615828180000|2021-03-15 17:09:40|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|3
1615806340000|2021-03-15 11:05:40|5558.1|5552.1|5559|5553|5559|5553|5558.1|5552.1|1
1615828190000|2021-03-15 17:09:50|5519.3|5513.3|5518.4|5512.4|5519.3|5513.3|5518.4|5512.4|3
1615806350000|2021-03-15 11:05:50|5559.5|5553.5|5561.5|5555.5|5562|5556|5559.5|5553.5|21
1615806360000|2021-03-15 11:06:00|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|12
1615828200000|2021-03-15 17:10:00|||||||||1
1615828210000|2021-03-15 17:10:10|5517.9|5511.9|5518.3|5512.3|5518.3|5512.3|5517.9|5511.9|1
1615806370000|2021-03-15 11:06:10|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|4
1615828220000|2021-03-15 17:10:20|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|8
1615828230000|2021-03-15 17:10:30|5519.4|5513.4|5520.4|5514.4|5520.9|5514.9|5519.4|5513.4|6
1615806380000|2021-03-15 11:06:20|5562|5556|5562|5556|5562|5556|5562|5556|1
1615828240000|2021-03-15 17:10:40|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|2
1615828250000|2021-03-15 17:10:50|5519.4|5513.4|5519.9|5513.9|5520.3|5514.3|5519.4|5513.4|9
1615828260000|2021-03-15 17:11:00|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|0
1615806390000|2021-03-15 11:06:30|5561.5|5555.5|5562|5556|5562|5556|5561.5|5555.5|2
1615828270000|2021-03-15 17:11:10|||||||||1
1615828280000|2021-03-15 17:11:20|5520.4|5514.4|5520.3|5514.3|5520.4|5514.4|5520.3|5514.3|2
1615806400000|2021-03-15 11:06:40|5561.5|5555.5|5560|5554|5562|5556|5560|5554|7
1615828290000|2021-03-15 17:11:30|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|0
1615828310000|2021-03-15 17:11:50|5520.9|5514.9|5521.4|5515.4|5521.8|5515.8|5520.9|5514.9|5
1615806410000|2021-03-15 11:06:50|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|5560.5|5554.5|1
1615828320000|2021-03-15 17:12:00|5521.9|5515.9|5523.3|5517.3|5523.3|5517.3|5521.9|5515.9|6
1615828330000|2021-03-15 17:12:10|5524.3|5518.3|5524.3|5518.3|5524.8|5518.8|5524.3|5518.3|23
1615806420000|2021-03-15 11:07:00|5560|5554|5559.5|5553.5|5560.5|5554.5|5559.5|5553.5|11
1615828340000|2021-03-15 17:12:20|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|22
1615828350000|2021-03-15 17:12:30|5525.8|5519.8|5525.8|5519.8|5526.3|5520.3|5525.3|5519.3|4
1615806430000|2021-03-15 11:07:10|5559|5553|5557.5|5551.5|5559.5|5553.5|5557.5|5551.5|13
1615828360000|2021-03-15 17:12:40|5526.3|5520.3|5527.3|5521.3|5527.3|5521.3|5526.3|5520.3|18
1615828370000|2021-03-15 17:12:50|5526.8|5520.8|5527.3|5521.3|5527.3|5521.3|5526.3|5520.3|11
1615806450000|2021-03-15 11:07:30|5558|5552|5558|5552|5558|5552|5558|5552|0
1615828380000|2021-03-15 17:13:00|||||||||3
1615828390000|2021-03-15 17:13:10|||||||||1
1615806460000|2021-03-15 11:07:40|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|2
1615828400000|2021-03-15 17:13:20|||||||||1
1615806480000|2021-03-15 11:08:00|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|3
1615828410000|2021-03-15 17:13:30|5525.8|5519.8|5526.8|5520.8|5527.3|5521.3|5525.8|5519.8|5
1615806490000|2021-03-15 11:08:10|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|1
1615828420000|2021-03-15 17:13:40|5525.8|5519.8|5526.3|5520.3|5526.3|5520.3|5525.8|5519.8|2
1615806510000|2021-03-15 11:08:30|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|3
1615828430000|2021-03-15 17:13:50|5525.8|5519.8|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|8
1615806520000|2021-03-15 11:08:40|5558.5|5552.5|5560|5554|5560|5554|5558.5|5552.5|4
1615828440000|2021-03-15 17:14:00|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|4
1615828450000|2021-03-15 17:14:10|5526.2|5520.2|5526.3|5520.3|5526.7|5520.7|5526.2|5520.2|0
1615806560000|2021-03-15 11:09:20|5560.1|5554.1|5562.1|5556.1|5562.1|5556.1|5560.1|5554.1|10
1615828460000|2021-03-15 17:14:20|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5
1615828480000|2021-03-15 17:14:40|5526.7|5520.7|5525.8|5519.8|5527.2|5521.2|5525.8|5519.8|21
1615806570000|2021-03-15 11:09:30|5561.1|5555.1|5561.5|5555.5|5561.5|5555.5|5561.1|5555.1|2
1615828490000|2021-03-15 17:14:50|5523.8|5517.8|5522.3|5516.3|5523.8|5517.8|5522.3|5516.3|8
1615806580000|2021-03-15 11:09:40|5562|5556|5561.1|5555.1|5562|5556|5561.1|5555.1|0
1615828500000|2021-03-15 17:15:00|5522.8|5516.8|5523.7|5517.7|5524.3|5518.3|5522.8|5516.8|9
1615806590000|2021-03-15 11:09:50|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|5562.1|5556.1|1
1615828510000|2021-03-15 17:15:10|5523.2|5517.2|5521.8|5515.8|5523.2|5517.2|5521.8|5515.8|3
1615828520000|2021-03-15 17:15:20|5521.7|5515.7|5520.8|5514.8|5521.7|5515.7|5520.8|5514.8|3
1615806600000|2021-03-15 11:10:00|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|1
1615828530000|2021-03-15 17:15:30|5519.8|5513.8|5517.8|5511.8|5519.8|5513.8|5517.8|5511.8|14
1615806610000|2021-03-15 11:10:10|5562|5556|5562|5556|5562|5556|5562|5556|0
1615828540000|2021-03-15 17:15:40|5517.3|5511.3|5519.8|5513.8|5519.8|5513.8|5517.3|5511.3|9
1615828550000|2021-03-15 17:15:50|5520.2|5514.2|5518.8|5512.8|5520.2|5514.2|5518.8|5512.8|3
1615806620000|2021-03-15 11:10:20|5561.5|5555.5|5561|5555|5561.5|5555.5|5561|5555|5
1615828560000|2021-03-15 17:16:00|5518.3|5512.3|5516.8|5510.8|5518.3|5512.3|5516.8|5510.8|10
1615828570000|2021-03-15 17:16:10|5516.3|5510.3|5516.3|5510.3|5517.3|5511.3|5515.3|5509.3|15
1615806630000|2021-03-15 11:10:30|5561.5|5555.5|5561.5|5555.5|5562|5556|5561.5|5555.5|4
1615828580000|2021-03-15 17:16:20|5516.8|5510.8|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|1
1615828590000|2021-03-15 17:16:30|5516.8|5510.8|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|5
1615806640000|2021-03-15 11:10:40|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|3
1615828600000|2021-03-15 17:16:40|5516.8|5510.8|5516.8|5510.8|5517.3|5511.3|5516.8|5510.8|1
1615806670000|2021-03-15 11:11:10|5561|5555|5561|5555|5561|5555|5561|5555|0
1615828610000|2021-03-15 17:16:50|5517.3|5511.3|5518.3|5512.3|5518.3|5512.3|5517.3|5511.3|1
1615828620000|2021-03-15 17:17:00|5518.8|5512.8|5517.3|5511.3|5519.3|5513.3|5517.3|5511.3|10
1615806680000|2021-03-15 11:11:20|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1615828630000|2021-03-15 17:17:10|5517.7|5511.7|5517.3|5511.3|5517.7|5511.7|5517.3|5511.3|1
1615828640000|2021-03-15 17:17:20|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|2
1615806710000|2021-03-15 11:11:50|5562|5556|5562|5556|5562|5556|5562|5556|0
1615828650000|2021-03-15 17:17:30|||||||||1
1615806730000|2021-03-15 11:12:10|5561|5555|5560.5|5554.5|5561|5555|5560.5|5554.5|7
1615828660000|2021-03-15 17:17:40|5517.3|5511.3|5516.7|5510.7|5517.3|5511.3|5516.3|5510.3|2
1615828670000|2021-03-15 17:17:50|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|0
1615806740000|2021-03-15 11:12:20|5560.1|5554.1|5560.5|5554.5|5560.5|5554.5|5560.1|5554.1|1
1615828680000|2021-03-15 17:18:00|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|0
1615828690000|2021-03-15 17:18:10|5517.2|5511.2|5514.7|5508.7|5517.2|5511.2|5514.7|5508.7|5
1615828700000|2021-03-15 17:18:20|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|5
1615806750000|2021-03-15 11:12:30|5560|5554|5560.5|5554.5|5561|5555|5560|5554|1
1615828710000|2021-03-15 17:18:30|||||||||1
1615828720000|2021-03-15 17:18:40|||||||||1
1615806790000|2021-03-15 11:13:10|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|4
1615828730000|2021-03-15 17:18:50|5515.7|5509.7|5515.3|5509.3|5516.2|5510.2|5515.3|5509.3|6
1615828740000|2021-03-15 17:19:00|5515.7|5509.7|5515.3|5509.3|5515.7|5509.7|5515.3|5509.3|0
1615806810000|2021-03-15 11:13:30|5562|5556|5562|5556|5562.5|5556.5|5562|5556|1
1615828750000|2021-03-15 17:19:10|||||||||1
1615806830000|2021-03-15 11:13:50|5563|5557|5565|5559|5565|5559|5563|5557|24
1615828760000|2021-03-15 17:19:20|5515.7|5509.7|5517.3|5511.3|5517.3|5511.3|5515.7|5509.7|2
1615806840000|2021-03-15 11:14:00|5564.9|5558.9|5566|5560|5566|5560|5564.9|5558.9|4
1615828780000|2021-03-15 17:19:40|5516.3|5510.3|5516.7|5510.7|5516.7|5510.7|5516.3|5510.3|2
1615828790000|2021-03-15 17:19:50|5516.3|5510.3|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|0
1615806850000|2021-03-15 11:14:10|5566.5|5560.5|5567|5561|5567|5561|5566.5|5560.5|4
1615828800000|2021-03-15 17:20:00|5516.3|5510.3|5517.3|5511.3|5517.3|5511.3|5516.3|5510.3|2
1615828810000|2021-03-15 17:20:10|5518.3|5512.3|5519.7|5513.7|5519.7|5513.7|5518.3|5512.3|5
1615806860000|2021-03-15 11:14:20|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566|5560|5
1615828820000|2021-03-15 17:20:20|||||||||3
1615806880000|2021-03-15 11:14:40|5567|5561|5566.5|5560.5|5567|5561|5566.5|5560.5|5
1615828830000|2021-03-15 17:20:30|5519.3|5513.3|5518.8|5512.8|5519.3|5513.3|5518.8|5512.8|8
1615806890000|2021-03-15 11:14:50|5566|5560|5566.5|5560.5|5567|5561|5566|5560|13
1615828840000|2021-03-15 17:20:40|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1615828850000|2021-03-15 17:20:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|3
1615828860000|2021-03-15 17:21:00|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|2
1615806900000|2021-03-15 11:15:00|5566|5560|5564.5|5558.5|5566|5560|5564.5|5558.5|8
1615828880000|2021-03-15 17:21:20|5519.3|5513.3|5518.2|5512.2|5519.7|5513.7|5518.2|5512.2|3
1615828890000|2021-03-15 17:21:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|1
1615806910000|2021-03-15 11:15:10|5564|5558|5563|5557|5564|5558|5563|5557|5
1615828900000|2021-03-15 17:21:40|5518.2|5512.2|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|1
1615828920000|2021-03-15 17:22:00|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|8
1615806920000|2021-03-15 11:15:20|5564|5558|5564|5558|5564|5558|5564|5558|1
1615828930000|2021-03-15 17:22:10|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|20
1615828940000|2021-03-15 17:22:20|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|3
1615806930000|2021-03-15 11:15:30|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|5564.5|5558.5|0
1615828950000|2021-03-15 17:22:30|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|1
1615828960000|2021-03-15 17:22:40|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|2
1615806950000|2021-03-15 11:15:50|5564|5558|5563.5|5557.5|5564|5558|5563.5|5557.5|1
1615828970000|2021-03-15 17:22:50|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.2|5512.2|9
1615828980000|2021-03-15 17:23:00|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|5
1615806990000|2021-03-15 11:16:30|5563.1|5557.1|5563|5557|5563.1|5557.1|5563|5557|0
1615828990000|2021-03-15 17:23:10|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|2
1615829000000|2021-03-15 17:23:20|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|0
1615807000000|2021-03-15 11:16:40|5564|5558|5564|5558|5564|5558|5563|5557|5
1615829010000|2021-03-15 17:23:30|||||||||1
1615829020000|2021-03-15 17:23:40|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|1
1615807010000|2021-03-15 11:16:50|5563|5557|5564|5558|5564|5558|5563|5557|2
1615829030000|2021-03-15 17:23:50|5519.2|5513.2|5517.3|5511.3|5519.2|5513.2|5517.3|5511.3|105
1615829040000|2021-03-15 17:24:00|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|0
1615807020000|2021-03-15 11:17:00|5563.5|5557.5|5562|5556|5563.5|5557.5|5562|5556|13
1615829050000|2021-03-15 17:24:10|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5517.2|5511.2|15
1615829060000|2021-03-15 17:24:20|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5519.3|5513.3|7
1615807030000|2021-03-15 11:17:10|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|6
1615829070000|2021-03-15 17:24:30|5519.8|5513.8|5520.7|5514.7|5520.7|5514.7|5519.8|5513.8|13
1615807040000|2021-03-15 11:17:20|5562|5556|5563.5|5557.5|5563.5|5557.5|5562|5556|1
1615829080000|2021-03-15 17:24:40|5520.3|5514.3|5519.8|5513.8|5520.3|5514.3|5519.8|5513.8|2
1615807050000|2021-03-15 11:17:30|5564|5558|5564|5558|5564|5558|5564|5558|0
1615829090000|2021-03-15 17:24:50|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|0
1615829100000|2021-03-15 17:25:00|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.2|5513.2|7
1615807060000|2021-03-15 11:17:40|5563.5|5557.5|5564|5558|5564|5558|5563.5|5557.5|1
1615829110000|2021-03-15 17:25:10|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1615829120000|2021-03-15 17:25:20|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|4
1615807070000|2021-03-15 11:17:50|5563.5|5557.5|5562.5|5556.5|5564|5558|5562.5|5556.5|3
1615829130000|2021-03-15 17:25:30|5519.8|5513.8|5519.2|5513.2|5520.2|5514.2|5519.2|5513.2|5
1615829150000|2021-03-15 17:25:50|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|7
1615829160000|2021-03-15 17:26:00|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1615807080000|2021-03-15 11:18:00|5562|5556|5563.5|5557.5|5563.5|5557.5|5562|5556|1
1615829170000|2021-03-15 17:26:10|5518.3|5512.3|5517.7|5511.7|5518.3|5512.3|5517.3|5511.3|7
1615829180000|2021-03-15 17:26:20|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.3|5511.3|7
1615807090000|2021-03-15 11:18:10|5564|5558|5563.5|5557.5|5564|5558|5563.5|5557.5|0
1615829190000|2021-03-15 17:26:30|5517.7|5511.7|5517.7|5511.7|5517.8|5511.8|5517.3|5511.3|7
1615829210000|2021-03-15 17:26:50|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|0
1615807100000|2021-03-15 11:18:20|5563|5557|5562.5|5556.5|5563|5557|5562.5|5556.5|7
1615829220000|2021-03-15 17:27:00|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5517.8|5511.8|1
1615829230000|2021-03-15 17:27:10|5517.8|5511.8|5518.8|5512.8|5519.2|5513.2|5517.8|5511.8|10
1615807110000|2021-03-15 11:18:30|5563.4|5557.4|5563|5557|5563.5|5557.5|5562.5|5556.5|6
1615829240000|2021-03-15 17:27:20|5519.2|5513.2|5519.2|5513.2|5519.3|5513.3|5518.8|5512.8|2
1615829250000|2021-03-15 17:27:30|5518.8|5512.8|5518.2|5512.2|5518.8|5512.8|5518.2|5512.2|1
1615807120000|2021-03-15 11:18:40|5562.5|5556.5|5561|5555|5562.5|5556.5|5561|5555|2
1615829260000|2021-03-15 17:27:40|5517.3|5511.3|5517.3|5511.3|5517.8|5511.8|5517.3|5511.3|4
1615807130000|2021-03-15 11:18:50|5560.5|5554.5|5560|5554|5560.5|5554.5|5559.5|5553.5|0
1615829270000|2021-03-15 17:27:50|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|1
1615829280000|2021-03-15 17:28:00|5518.2|5512.2|5517.3|5511.3|5518.8|5512.8|5517.3|5511.3|2
1615829300000|2021-03-15 17:28:20|5518.2|5512.2|5518.3|5512.3|5518.3|5512.3|5518.2|5512.2|2
1615807140000|2021-03-15 11:19:00|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|1
1615829310000|2021-03-15 17:28:30|5518.2|5512.2|5517.8|5511.8|5518.2|5512.2|5517.8|5511.8|1
1615829320000|2021-03-15 17:28:40|5518.2|5512.2|5518.3|5512.3|5518.3|5512.3|5517.3|5511.3|3
1615807150000|2021-03-15 11:19:10|5559.6|5553.6|5560.5|5554.5|5560.5|5554.5|5559.6|5553.6|1
1615829340000|2021-03-15 17:29:00|5517.2|5511.2|5515.7|5509.7|5517.2|5511.2|5515.7|5509.7|51
1615829350000|2021-03-15 17:29:10|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|28
1615807160000|2021-03-15 11:19:20|5560|5554|5559.5|5553.5|5560|5554|5558.5|5552.5|8
1615829360000|2021-03-15 17:29:20|5513.7|5507.7|5514.2|5508.2|5514.2|5508.2|5513.2|5507.2|30
1615807170000|2021-03-15 11:19:30|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|1
1615829370000|2021-03-15 17:29:30|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5
1615807190000|2021-03-15 11:19:50|5559|5553|5559.5|5553.5|5559.5|5553.5|5559|5553|0
1615829380000|2021-03-15 17:29:40|5514.7|5508.7|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|87
1615829390000|2021-03-15 17:29:50|5514.8|5508.8|5514.8|5508.8|5515.3|5509.3|5514.8|5508.8|13
1615807230000|2021-03-15 11:20:30|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1615829400000|2021-03-15 17:30:00|5515.2|5509.2|5514.3|5508.3|5515.3|5509.3|5514.3|5508.3|1
1615829410000|2021-03-15 17:30:10|5513.8|5507.8|5514.8|5508.8|5514.8|5508.8|5513.8|5507.8|11
1615807270000|2021-03-15 11:21:10|5558|5552|5558|5552|5558|5552|5558|5552|1
1615829430000|2021-03-15 17:30:30|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|4
1615829440000|2021-03-15 17:30:40|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|34
1615807290000|2021-03-15 11:21:30|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615829450000|2021-03-15 17:30:50|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|1
1615829460000|2021-03-15 17:31:00|5513.9|5507.9|5514.8|5508.8|5515.3|5509.3|5513.9|5507.9|5
1615807300000|2021-03-15 11:21:40|5558.5|5552.5|5558|5552|5558.5|5552.5|5558|5552|0
1615829470000|2021-03-15 17:31:10|5514.4|5508.4|5515.3|5509.3|5515.3|5509.3|5514.4|5508.4|1
1615807310000|2021-03-15 11:21:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615829480000|2021-03-15 17:31:20|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|0
1615807320000|2021-03-15 11:22:00|5558.5|5552.5|5557.5|5551.5|5558.5|5552.5|5557.5|5551.5|2
1615829500000|2021-03-15 17:31:40|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|1
1615829510000|2021-03-15 17:31:50|5514.3|5508.3|5516.4|5510.4|5516.4|5510.4|5514.3|5508.3|11
1615807330000|2021-03-15 11:22:10|5563.5|5557.5|5564.4|5558.4|5564.4|5558.4|5562.5|5556.5|22
1615829520000|2021-03-15 17:32:00|5516.3|5510.3|5517.3|5511.3|5517.3|5511.3|5516.3|5510.3|7
1615807340000|2021-03-15 11:22:20|5564.9|5558.9|5564.4|5558.4|5564.9|5558.9|5563.9|5557.9|0
1615829530000|2021-03-15 17:32:10|5516.8|5510.8|5517.8|5511.8|5517.8|5511.8|5516.8|5510.8|13
1615829540000|2021-03-15 17:32:20|||||||||4
1615807350000|2021-03-15 11:22:30|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|5565.4|5559.4|0
1615829550000|2021-03-15 17:32:30|5518.3|5512.3|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|1
1615829560000|2021-03-15 17:32:40|||||||||1
1615807360000|2021-03-15 11:22:40|5565.9|5559.9|5566|5560|5566.9|5560.9|5565.9|5559.9|8
1615829570000|2021-03-15 17:32:50|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5516.8|5510.8|20
1615829580000|2021-03-15 17:33:00|5517.8|5511.8|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|3
1615807370000|2021-03-15 11:22:50|5566.4|5560.4|5566.9|5560.9|5566.9|5560.9|5566.4|5560.4|13
1615829600000|2021-03-15 17:33:20|5518.3|5512.3|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|4
1615829610000|2021-03-15 17:33:30|5517.3|5511.3|5515.8|5509.8|5517.3|5511.3|5515.8|5509.8|5
1615807380000|2021-03-15 11:23:00|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|5567.4|5561.4|2
1615829620000|2021-03-15 17:33:40|||||||||2
1615829640000|2021-03-15 17:34:00|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|0
1615807390000|2021-03-15 11:23:10|5567.3|5561.3|5567.4|5561.4|5567.4|5561.4|5567.3|5561.3|3
1615829650000|2021-03-15 17:34:10|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|2
1615829660000|2021-03-15 17:34:20|5514.3|5508.3|5514.8|5508.8|5514.8|5508.8|5514.3|5508.3|8
1615807400000|2021-03-15 11:23:20|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|5566.4|5560.4|3
1615829680000|2021-03-15 17:34:40|5514.3|5508.3|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1615829690000|2021-03-15 17:34:50|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.3|5508.3|0
1615807410000|2021-03-15 11:23:30|5567.4|5561.4|5564.9|5558.9|5567.4|5561.4|5564.9|5558.9|13
1615829700000|2021-03-15 17:35:00|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|3
1615829710000|2021-03-15 17:35:10|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|11
1615807420000|2021-03-15 11:23:40|5565.4|5559.4|5562.4|5556.4|5565.4|5559.4|5562.4|5556.4|11
1615829720000|2021-03-15 17:35:20|||||||||1
1615829730000|2021-03-15 17:35:30|5513.3|5507.3|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|14
1615807430000|2021-03-15 11:23:50|5562.5|5556.5|5562.4|5556.4|5563.4|5557.4|5562.4|5556.4|3
1615829740000|2021-03-15 17:35:40|5510.8|5504.8|5511.8|5505.8|5511.8|5505.8|5510.8|5504.8|4
1615829750000|2021-03-15 17:35:50|5511.3|5505.3|5511.3|5505.3|5511.8|5505.8|5511.3|5505.3|0
1615807440000|2021-03-15 11:24:00|5563.4|5557.4|5563.4|5557.4|5563.4|5557.4|5563|5557|2
1615829760000|2021-03-15 17:36:00|5511.8|5505.8|5511.8|5505.8|5512.3|5506.3|5511.3|5505.3|4
1615807450000|2021-03-15 11:24:10|5562.5|5556.5|5563.4|5557.4|5563.4|5557.4|5561.9|5555.9|5
1615829770000|2021-03-15 17:36:10|||||||||3
1615829780000|2021-03-15 17:36:20|5511.3|5505.3|5511.8|5505.8|5512.3|5506.3|5511.3|5505.3|6
1615807460000|2021-03-15 11:24:20|5564|5558|5563.9|5557.9|5564|5558|5563.9|5557.9|1
1615829790000|2021-03-15 17:36:30|5512.8|5506.8|5509.8|5503.8|5512.8|5506.8|5509.3|5503.3|18
1615829800000|2021-03-15 17:36:40|5509.3|5503.3|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|3
1615807470000|2021-03-15 11:24:30|5563.5|5557.5|5564.4|5558.4|5564.4|5558.4|5563.5|5557.5|2
1615829810000|2021-03-15 17:36:50|5510.3|5504.3|5509.8|5503.8|5510.3|5504.3|5509.8|5503.8|14
1615807480000|2021-03-15 11:24:40|5563.4|5557.4|5564.4|5558.4|5564.4|5558.4|5563.4|5557.4|2
1615829820000|2021-03-15 17:37:00|5509.3|5503.3|5509.8|5503.8|5510.3|5504.3|5509.3|5503.3|4
1615829830000|2021-03-15 17:37:10|5509.3|5503.3|5510.3|5504.3|5510.3|5504.3|5509.3|5503.3|6
1615807490000|2021-03-15 11:24:50|5563.4|5557.4|5565.5|5559.5|5565.5|5559.5|5563.4|5557.4|2
1615829840000|2021-03-15 17:37:20|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|16
1615829850000|2021-03-15 17:37:30|5509.3|5503.3|5510.3|5504.3|5510.3|5504.3|5509.3|5503.3|26
1615807500000|2021-03-15 11:25:00|5565|5559|5566.5|5560.5|5566.5|5560.5|5565|5559|1
1615829860000|2021-03-15 17:37:40|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5
1615829870000|2021-03-15 17:37:50|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|8
1615807510000|2021-03-15 11:25:10|5566|5560|5565.5|5559.5|5567|5561|5565.5|5559.5|3
1615829890000|2021-03-15 17:38:10|||||||||2
1615829900000|2021-03-15 17:38:20|5512.2|5506.2|5510.3|5504.3|5512.3|5506.3|5510.3|5504.3|24
1615807520000|2021-03-15 11:25:20|5565|5559|5564.4|5558.4|5565|5559|5564.4|5558.4|1
1615829910000|2021-03-15 17:38:30|5510.2|5504.2|5508.7|5502.7|5510.2|5504.2|5508.2|5502.2|5
1615829920000|2021-03-15 17:38:40|5508.8|5502.8|5507.7|5501.7|5508.8|5502.8|5507.7|5501.7|4
1615829930000|2021-03-15 17:38:50|5507.3|5501.3|5507.3|5501.3|5507.7|5501.7|5507.3|5501.3|4
1615807530000|2021-03-15 11:25:30|5564.5|5558.5|5564.5|5558.5|5565.5|5559.5|5564|5558|4
1615829940000|2021-03-15 17:39:00|5507.7|5501.7|5509.2|5503.2|5509.2|5503.2|5507.3|5501.3|15
1615829950000|2021-03-15 17:39:10|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|2
1615807550000|2021-03-15 11:25:50|5565|5559|5565.5|5559.5|5565.5|5559.5|5565|5559|0
1615829960000|2021-03-15 17:39:20|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|1
1615829970000|2021-03-15 17:39:30|5509.2|5503.2|5509.7|5503.7|5509.7|5503.7|5508.3|5502.3|6
1615807590000|2021-03-15 11:26:30|5565|5559|5564.5|5558.5|5565|5559|5563.5|5557.5|2
1615829980000|2021-03-15 17:39:40|5509.3|5503.3|5509.3|5503.3|5509.7|5503.7|5509.2|5503.2|4
1615829990000|2021-03-15 17:39:50|5510.2|5504.2|5507.7|5501.7|5510.2|5504.2|5507.7|5501.7|6
1615807600000|2021-03-15 11:26:40|5564|5558|5563.5|5557.5|5564.9|5558.9|5563.5|5557.5|1
1615830000000|2021-03-15 17:40:00|5507.3|5501.3|5507.2|5501.2|5507.3|5501.3|5506.3|5500.3|5
1615830010000|2021-03-15 17:40:10|5507.7|5501.7|5507.7|5501.7|5507.8|5501.8|5507.7|5501.7|7
1615807610000|2021-03-15 11:26:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1615830020000|2021-03-15 17:40:20|5507.8|5501.8|5507.3|5501.3|5508.2|5502.2|5507.3|5501.3|4
1615807620000|2021-03-15 11:27:00|5563.5|5557.5|5562.5|5556.5|5563.5|5557.5|5562.5|5556.5|11
1615830030000|2021-03-15 17:40:30|5507.2|5501.2|5507.7|5501.7|5507.7|5501.7|5507.2|5501.2|3
1615830040000|2021-03-15 17:40:40|5507.8|5501.8|5507.7|5501.7|5507.8|5501.8|5507.3|5501.3|4
1615807630000|2021-03-15 11:27:10|5562|5556|5561.5|5555.5|5562|5556|5561.5|5555.5|0
1615830050000|2021-03-15 17:40:50|5508.2|5502.2|5507.7|5501.7|5508.3|5502.3|5507.7|5501.7|9
1615830060000|2021-03-15 17:41:00|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.8|5501.8|0
1615807650000|2021-03-15 11:27:30|5560.1|5554.1|5562|5556|5562|5556|5560.1|5554.1|4
1615830070000|2021-03-15 17:41:10|5508.8|5502.8|5510.2|5504.2|5510.2|5504.2|5508.7|5502.7|11
1615830080000|2021-03-15 17:41:20|5510.3|5504.3|5511.3|5505.3|5511.7|5505.7|5510.3|5504.3|4
1615807660000|2021-03-15 11:27:40|5562.5|5556.5|5562|5556|5562.5|5556.5|5562|5556|0
1615830090000|2021-03-15 17:41:30|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.3|5506.3|7
1615830100000|2021-03-15 17:41:40|5513.7|5507.7|5513.3|5507.3|5513.7|5507.7|5513.3|5507.3|0
1615807670000|2021-03-15 11:27:50|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|5562.5|5556.5|0
1615830110000|2021-03-15 17:41:50|5512.7|5506.7|5511.7|5505.7|5512.7|5506.7|5511.7|5505.7|10
1615830120000|2021-03-15 17:42:00|5511.3|5505.3|5511.2|5505.2|5511.7|5505.7|5510.7|5504.7|8
1615807690000|2021-03-15 11:28:10|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|5561.5|5555.5|0
1615830130000|2021-03-15 17:42:10|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1615830140000|2021-03-15 17:42:20|5510.7|5504.7|5510.8|5504.8|5510.8|5504.8|5510.7|5504.7|26
1615807710000|2021-03-15 11:28:30|5562|5556|5562.5|5556.5|5562.5|5556.5|5562|5556|5
1615830150000|2021-03-15 17:42:30|5512.2|5506.2|5510.3|5504.3|5512.2|5506.2|5510.3|5504.3|44
1615807720000|2021-03-15 11:28:40|5562|5556|5562|5556|5562|5556|5562|5556|5
1615830160000|2021-03-15 17:42:40|||||||||1
1615830180000|2021-03-15 17:43:00|5510.8|5504.8|5511.3|5505.3|5511.3|5505.3|5510.8|5504.8|7
1615807730000|2021-03-15 11:28:50|5561.5|5555.5|5559|5553|5561.5|5555.5|5559|5553|5
1615830190000|2021-03-15 17:43:10|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1615830210000|2021-03-15 17:43:30|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|1
1615807740000|2021-03-15 11:29:00|5559.9|5553.9|5560.4|5554.4|5560.4|5554.4|5559.9|5553.9|4
1615830230000|2021-03-15 17:43:50|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|2
1615830240000|2021-03-15 17:44:00|5512.3|5506.3|5513.3|5507.3|5513.3|5507.3|5512.3|5506.3|10
1615807800000|2021-03-15 11:30:00|5560|5554|5560.4|5554.4|5560.5|5554.5|5559.9|5553.9|7
1615830250000|2021-03-15 17:44:10|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5
1615830260000|2021-03-15 17:44:20|5514.3|5508.3|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|2
1615807810000|2021-03-15 11:30:10|5560.5|5554.5|5560.5|5554.5|5561.4|5555.4|5560.4|5554.4|2
1615830270000|2021-03-15 17:44:30|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|3
1615830280000|2021-03-15 17:44:40|5513.3|5507.3|5514.3|5508.3|5514.3|5508.3|5513.3|5507.3|1
1615807830000|2021-03-15 11:30:30|5560|5554|5560.5|5554.5|5560.5|5554.5|5560|5554|1
1615830290000|2021-03-15 17:44:50|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5513.3|5507.3|5
1615807860000|2021-03-15 11:31:00|5560.4|5554.4|5560|5554|5560.4|5554.4|5559.9|5553.9|0
1615830300000|2021-03-15 17:45:00|5512.8|5506.8|5510.3|5504.3|5512.8|5506.8|5510.3|5504.3|10
1615807870000|2021-03-15 11:31:10|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1615830320000|2021-03-15 17:45:20|5509.9|5503.9|5509.8|5503.8|5509.9|5503.9|5509.8|5503.8|4
1615807880000|2021-03-15 11:31:20|5560|5554|5560.4|5554.4|5560.5|5554.5|5560|5554|0
1615830330000|2021-03-15 17:45:30|5510.8|5504.8|5510.3|5504.3|5510.8|5504.8|5510.3|5504.3|4
1615807890000|2021-03-15 11:31:30|5560|5554|5560|5554|5560|5554|5560|5554|0
1615830340000|2021-03-15 17:45:40|5509.3|5503.3|5508.3|5502.3|5509.3|5503.3|5508.3|5502.3|3
1615830350000|2021-03-15 17:45:50|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5
1615807910000|2021-03-15 11:31:50|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|1
1615830360000|2021-03-15 17:46:00|5508.3|5502.3|5508.8|5502.8|5508.8|5502.8|5508.3|5502.3|1
1615807920000|2021-03-15 11:32:00|5559|5553|5559|5553|5559|5553|5559|5553|3
1615830370000|2021-03-15 17:46:10|||||||||1
1615807930000|2021-03-15 11:32:10|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|4
1615830380000|2021-03-15 17:46:20|5507.8|5501.8|5507.3|5501.3|5508.3|5502.3|5506.3|5500.3|17
1615807950000|2021-03-15 11:32:30|5557|5551|5557|5551|5557|5551|5557|5551|9
1615830390000|2021-03-15 17:46:30|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.8|5501.8|3
1615807960000|2021-03-15 11:32:40|5556.5|5550.5|5557|5551|5557|5551|5556.5|5550.5|0
1615830400000|2021-03-15 17:46:40|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.4|5501.4|16
1615830410000|2021-03-15 17:46:50|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|0
1615807970000|2021-03-15 11:32:50|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|5
1615830420000|2021-03-15 17:47:00|||||||||4
1615830430000|2021-03-15 17:47:10|5507.3|5501.3|5508.8|5502.8|5508.8|5502.8|5507.3|5501.3|10
1615830440000|2021-03-15 17:47:20|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|51
1615807980000|2021-03-15 11:33:00|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|0
1615830450000|2021-03-15 17:47:30|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|8
1615830460000|2021-03-15 17:47:40|5511.2|5505.2|5511.2|5505.2|5512.2|5506.2|5511.2|5505.2|17
1615807990000|2021-03-15 11:33:10|5558.4|5552.4|5558|5552|5558.5|5552.5|5557.5|5551.5|1
1615830470000|2021-03-15 17:47:50|5512.2|5506.2|5513.2|5507.2|5513.2|5507.2|5512.2|5506.2|6
1615830480000|2021-03-15 17:48:00|5514.1|5508.1|5514.2|5508.2|5514.2|5508.2|5513.7|5507.7|6
1615808000000|2021-03-15 11:33:20|5557.5|5551.5|5557|5551|5557.5|5551.5|5557|5551|2
1615830490000|2021-03-15 17:48:10|5514.6|5508.6|5512.7|5506.7|5514.7|5508.7|5512.2|5506.2|20
1615830510000|2021-03-15 17:48:30|5511.2|5505.2|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|8
1615808010000|2021-03-15 11:33:30|5556|5550|5556|5550|5556|5550|5556|5550|4
1615830520000|2021-03-15 17:48:40|5511.7|5505.7|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|1
1615808020000|2021-03-15 11:33:40|5556.5|5550.5|5556|5550|5556.5|5550.5|5556|5550|0
1615830530000|2021-03-15 17:48:50|5509.3|5503.3|5508.7|5502.7|5509.3|5503.3|5508.7|5502.7|44
1615808030000|2021-03-15 11:33:50|5555.9|5549.9|5556|5550|5557|5551|5555.9|5549.9|9
1615830540000|2021-03-15 17:49:00|5509.2|5503.2|5509.2|5503.2|5509.7|5503.7|5509.2|5503.2|56
1615808040000|2021-03-15 11:34:00|5556.5|5550.5|5557|5551|5557|5551|5556.5|5550.5|1
1615830550000|2021-03-15 17:49:10|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.7|5501.7|8
1615808060000|2021-03-15 11:34:20|5556.5|5550.5|5556.5|5550.5|5557|5551|5556.5|5550.5|0
1615830560000|2021-03-15 17:49:20|5509.2|5503.2|5508.7|5502.7|5509.7|5503.7|5508.7|5502.7|1
1615830580000|2021-03-15 17:49:40|5508.2|5502.2|5507.8|5501.8|5508.2|5502.2|5507.8|5501.8|1
1615808070000|2021-03-15 11:34:30|5556|5550|5556|5550|5556|5550|5556|5550|0
1615830590000|2021-03-15 17:49:50|5506.8|5500.8|5508.2|5502.2|5508.2|5502.2|5506.8|5500.8|3
1615808080000|2021-03-15 11:34:40|5555.9|5549.9|5556.5|5550.5|5557|5551|5555.9|5549.9|7
1615830600000|2021-03-15 17:50:00|5507.7|5501.7|5507.3|5501.3|5507.7|5501.7|5507.3|5501.3|3
1615830610000|2021-03-15 17:50:10|5507.7|5501.7|5509.7|5503.7|5509.7|5503.7|5507.7|5501.7|3
1615808090000|2021-03-15 11:34:50|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615830620000|2021-03-15 17:50:20|5509.3|5503.3|5509.7|5503.7|5510.3|5504.3|5509.3|5503.3|8
1615830630000|2021-03-15 17:50:30|5509.3|5503.3|5509.7|5503.7|5510.2|5504.2|5509.3|5503.3|5
1615830640000|2021-03-15 17:50:40|5509.3|5503.3|5511.2|5505.2|5511.2|5505.2|5509.2|5503.2|10
1615808120000|2021-03-15 11:35:20|5558.5|5552.5|5558.5|5552.5|5559.4|5553.4|5558.5|5552.5|1
1615830650000|2021-03-15 17:50:50|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|1
1615830660000|2021-03-15 17:51:00|5511.8|5505.8|5514.7|5508.7|5514.7|5508.7|5511.8|5505.8|28
1615808150000|2021-03-15 11:35:50|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1615830670000|2021-03-15 17:51:10|5514.2|5508.2|5515.7|5509.7|5515.7|5509.7|5514.2|5508.2|34
1615808180000|2021-03-15 11:36:20|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1615830680000|2021-03-15 17:51:20|5516.2|5510.2|5515.6|5509.6|5516.2|5510.2|5515.6|5509.6|5
1615830690000|2021-03-15 17:51:30|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1615808190000|2021-03-15 11:36:30|5559|5553|5559|5553|5559|5553|5558.5|5552.5|0
1615830700000|2021-03-15 17:51:40|5516.1|5510.1|5516.7|5510.7|5516.7|5510.7|5516.1|5510.1|6
1615830710000|2021-03-15 17:51:50|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|8
1615808200000|2021-03-15 11:36:40|5558.5|5552.5|5558.5|5552.5|5559|5553|5558.5|5552.5|0
1615830720000|2021-03-15 17:52:00|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5
1615830730000|2021-03-15 17:52:10|5515.2|5509.2|5514.2|5508.2|5515.2|5509.2|5514.2|5508.2|1
1615808210000|2021-03-15 11:36:50|5558|5552|5557.9|5551.9|5558|5552|5557.9|5551.9|0
1615830740000|2021-03-15 17:52:20|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.7|5508.7|13
1615830750000|2021-03-15 17:52:30|5514.7|5508.7|5514.7|5508.7|5515.7|5509.7|5514.7|5508.7|5
1615808230000|2021-03-15 11:37:10|5557|5551|5557|5551|5557|5551|5557|5551|12
1615830760000|2021-03-15 17:52:40|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|2
1615830770000|2021-03-15 17:52:50|5517.7|5511.7|5518.2|5512.2|5518.2|5512.2|5517.7|5511.7|6
1615808240000|2021-03-15 11:37:20|5557.4|5551.4|5557|5551|5557.4|5551.4|5557|5551|0
1615830780000|2021-03-15 17:53:00|5518.7|5512.7|5519.2|5513.2|5519.7|5513.7|5518.7|5512.7|7
1615808260000|2021-03-15 11:37:40|5556.5|5550.5|5556.4|5550.4|5556.5|5550.5|5556|5550|2
1615830790000|2021-03-15 17:53:10|5519.7|5513.7|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|11
1615808270000|2021-03-15 11:37:50|5555.9|5549.9|5556.9|5550.9|5556.9|5550.9|5555.9|5549.9|4
1615830800000|2021-03-15 17:53:20|5519.1|5513.1|5519.6|5513.6|5519.6|5513.6|5519.1|5513.1|90
1615830810000|2021-03-15 17:53:30|5519.1|5513.1|5516.6|5510.6|5519.1|5513.1|5516.6|5510.6|8
1615808280000|2021-03-15 11:38:00|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615830830000|2021-03-15 17:53:50|5516.2|5510.2|5517.1|5511.1|5517.1|5511.1|5516.2|5510.2|3
1615808290000|2021-03-15 11:38:10|5558|5552|5558|5552|5558|5552|5558|5552|0
1615830840000|2021-03-15 17:54:00|5517.6|5511.6|5517.6|5511.6|5517.7|5511.7|5517.1|5511.1|27
1615830850000|2021-03-15 17:54:10|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|1
1615808300000|2021-03-15 11:38:20|5558.9|5552.9|5559.4|5553.4|5559.5|5553.5|5558.9|5552.9|4
1615830860000|2021-03-15 17:54:20|5517.6|5511.6|5516.2|5510.2|5517.6|5511.6|5516.2|5510.2|1
1615830870000|2021-03-15 17:54:30|5517.1|5511.1|5516.7|5510.7|5517.1|5511.1|5516.7|5510.7|4
1615808310000|2021-03-15 11:38:30|5559.9|5553.9|5559.4|5553.4|5559.9|5553.9|5559.4|5553.4|1
1615830880000|2021-03-15 17:54:40|5515.2|5509.2|5515.1|5509.1|5516.1|5510.1|5514.1|5508.1|25
1615830890000|2021-03-15 17:54:50|||||||||1
1615808320000|2021-03-15 11:38:40|||||||||1
1615830900000|2021-03-15 17:55:00|5514.2|5508.2|5514.6|5508.6|5514.7|5508.7|5514.2|5508.2|38
1615808330000|2021-03-15 11:38:50|5559|5553|5557.9|5551.9|5559|5553|5557.9|5551.9|7
1615830910000|2021-03-15 17:55:10|5514.2|5508.2|5514.1|5508.1|5514.6|5508.6|5514.1|5508.1|5
1615830920000|2021-03-15 17:55:20|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.2|5508.2|32
1615808340000|2021-03-15 11:39:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615830930000|2021-03-15 17:55:30|5514.2|5508.2|5516.1|5510.1|5516.1|5510.1|5514.2|5508.2|16
1615830940000|2021-03-15 17:55:40|5515.6|5509.6|5515.1|5509.1|5516.1|5510.1|5515.1|5509.1|8
1615808350000|2021-03-15 11:39:10|5557|5551|5557|5551|5557|5551|5557|5551|1
1615830960000|2021-03-15 17:56:00|5514.1|5508.1|5514.2|5508.2|5515.1|5509.1|5514.1|5508.1|42
1615830970000|2021-03-15 17:56:10|5514.1|5508.1|5514.1|5508.1|5514.2|5508.2|5514.1|5508.1|5
1615830980000|2021-03-15 17:56:20|5514.6|5508.6|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|2
1615808360000|2021-03-15 11:39:20|5556.5|5550.5|5556.5|5550.5|5557|5551|5556.5|5550.5|0
1615830990000|2021-03-15 17:56:30|5514.6|5508.6|5514.7|5508.7|5515.1|5509.1|5514.6|5508.6|14
1615831000000|2021-03-15 17:56:40|5514.6|5508.6|5514.6|5508.6|5514.7|5508.7|5514.6|5508.6|0
1615808370000|2021-03-15 11:39:30|5557|5551|5557.5|5551.5|5557.9|5551.9|5556.5|5550.5|3
1615831010000|2021-03-15 17:56:50|5514.2|5508.2|5514.1|5508.1|5514.2|5508.2|5514.1|5508.1|5
1615831020000|2021-03-15 17:57:00|5515.1|5509.1|5517.1|5511.1|5517.1|5511.1|5515.1|5509.1|54
1615808400000|2021-03-15 11:40:00|5557.4|5551.4|5556.5|5550.5|5557.4|5551.4|5556.5|5550.5|0
1615831030000|2021-03-15 17:57:10|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|1
1615831040000|2021-03-15 17:57:20|5517.1|5511.1|5516.7|5510.7|5517.1|5511.1|5516.2|5510.2|7
1615831050000|2021-03-15 17:57:30|5517.1|5511.1|5515.7|5509.7|5517.1|5511.1|5515.7|5509.7|5
1615808420000|2021-03-15 11:40:20|5557.4|5551.4|5557.4|5551.4|5557.5|5551.5|5557.4|5551.4|5
1615831060000|2021-03-15 17:57:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615831070000|2021-03-15 17:57:50|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1615808430000|2021-03-15 11:40:30|5557.5|5551.5|5557.9|5551.9|5557.9|5551.9|5557.5|5551.5|0
1615831080000|2021-03-15 17:58:00|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.2|5508.2|5
1615831090000|2021-03-15 17:58:10|5514.2|5508.2|5514.7|5508.7|5514.7|5508.7|5514.2|5508.2|12
1615808450000|2021-03-15 11:40:50|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|5558.9|5552.9|1
1615831100000|2021-03-15 17:58:20|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|0
1615831110000|2021-03-15 17:58:30|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5514.2|5508.2|24
1615808490000|2021-03-15 11:41:30|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1615831130000|2021-03-15 17:58:50|5511.7|5505.7|5511.7|5505.7|5512.1|5506.1|5511.2|5505.2|5
1615831140000|2021-03-15 17:59:00|5511.6|5505.6|5509.6|5503.6|5511.6|5505.6|5509.2|5503.2|21
1615808510000|2021-03-15 11:41:50|5558.5|5552.5|5558.9|5552.9|5558.9|5552.9|5558.5|5552.5|0
1615831150000|2021-03-15 17:59:10|5509.7|5503.7|5509.7|5503.7|5510.2|5504.2|5509.7|5503.7|2
1615831160000|2021-03-15 17:59:20|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|1
1615808520000|2021-03-15 11:42:00|5559.4|5553.4|5558.4|5552.4|5559.4|5553.4|5558.4|5552.4|6
1615831180000|2021-03-15 17:59:40|5508.2|5502.2|5509.7|5503.7|5509.7|5503.7|5508.2|5502.2|14
1615831190000|2021-03-15 17:59:50|5508.7|5502.7|5509.7|5503.7|5509.7|5503.7|5508.2|5502.2|18
1615808550000|2021-03-15 11:42:30|5559.4|5553.4|5558.9|5552.9|5559.4|5553.4|5558.9|5552.9|2
1615831200000|2021-03-15 18:00:00|5509.6|5503.6|5510.7|5504.7|5510.7|5504.7|5508.2|5502.2|21
1615808560000|2021-03-15 11:42:40|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|0
1615831210000|2021-03-15 18:00:10|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|5
1615831220000|2021-03-15 18:00:20|5510.2|5504.2|5508.7|5502.7|5510.2|5504.2|5508.7|5502.7|2
1615808570000|2021-03-15 11:42:50|5559.5|5553.5|5559.4|5553.4|5559.5|5553.5|5559.4|5553.4|0
1615831230000|2021-03-15 18:00:30|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|3
1615831240000|2021-03-15 18:00:40|5508.7|5502.7|5509.7|5503.7|5509.7|5503.7|5508.2|5502.2|14
1615808590000|2021-03-15 11:43:10|||||||||2
1615831250000|2021-03-15 18:00:50|5510.2|5504.2|5508.2|5502.2|5510.2|5504.2|5508.2|5502.2|11
1615831260000|2021-03-15 18:01:00|5509.2|5503.2|5510.2|5504.2|5510.2|5504.2|5508.2|5502.2|45
1615808600000|2021-03-15 11:43:20|5559.5|5553.5|5559.9|5553.9|5559.9|5553.9|5559.5|5553.5|1
1615831270000|2021-03-15 18:01:10|5509.7|5503.7|5509.2|5503.2|5510.2|5504.2|5509.2|5503.2|6
1615831280000|2021-03-15 18:01:20|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|10
1615808610000|2021-03-15 11:43:30|5560.4|5554.4|5559.9|5553.9|5560.4|5554.4|5559.9|5553.9|0
1615831290000|2021-03-15 18:01:30|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|10
1615831300000|2021-03-15 18:01:40|5509.2|5503.2|5510.2|5504.2|5510.7|5504.7|5508.7|5502.7|8
1615808620000|2021-03-15 11:43:40|5560|5554|5560.4|5554.4|5561.4|5555.4|5560|5554|2
1615831310000|2021-03-15 18:01:50|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|9
1615808630000|2021-03-15 11:43:50|||||||||1
1615831320000|2021-03-15 18:02:00|5511.7|5505.7|5510.1|5504.1|5511.7|5505.7|5510.1|5504.1|52
1615808640000|2021-03-15 11:44:00|5561.4|5555.4|5560.5|5554.5|5561.4|5555.4|5560.5|5554.5|2
1615831330000|2021-03-15 18:02:10|5510.6|5504.6|5511|5505|5511|5505|5510.6|5504.6|24
1615808660000|2021-03-15 11:44:20|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|1
1615831340000|2021-03-15 18:02:20|5510.6|5504.6|5511.5|5505.5|5512|5506|5510.1|5504.1|11
1615808670000|2021-03-15 11:44:30|5560.5|5554.5|5560.4|5554.4|5560.5|5554.5|5560.4|5554.4|0
1615831350000|2021-03-15 18:02:30|5511.1|5505.1|5510.5|5504.5|5511.1|5505.1|5510.5|5504.5|1
1615808700000|2021-03-15 11:45:00|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|5559.4|5553.4|2
1615831360000|2021-03-15 18:02:40|5511|5505|5511.5|5505.5|5511.5|5505.5|5511|5505|2
1615808710000|2021-03-15 11:45:10|5559.5|5553.5|5558.5|5552.5|5559.5|5553.5|5558.5|5552.5|1
1615831370000|2021-03-15 18:02:50|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511|5505|6
1615808720000|2021-03-15 11:45:20|||||||||16
1615831380000|2021-03-15 18:03:00|5510.1|5504.1|5510|5504|5510.6|5504.6|5510|5504|20
1615808730000|2021-03-15 11:45:30|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1615831390000|2021-03-15 18:03:10|5509.1|5503.1|5508.1|5502.1|5509.5|5503.5|5508.1|5502.1|29
1615831400000|2021-03-15 18:03:20|5509.1|5503.1|5508.5|5502.5|5509.1|5503.1|5508.1|5502.1|4
1615808740000|2021-03-15 11:45:40|5557.4|5551.4|5557.5|5551.5|5557.5|5551.5|5557.4|5551.4|0
1615831410000|2021-03-15 18:03:30|5508.6|5502.6|5508.5|5502.5|5508.6|5502.6|5508.1|5502.1|7
1615831420000|2021-03-15 18:03:40|5508.1|5502.1|5508.5|5502.5|5509.1|5503.1|5508.1|5502.1|4
1615808750000|2021-03-15 11:45:50|5557|5551|5557|5551|5557|5551|5557|5551|18
1615831430000|2021-03-15 18:03:50|5508.1|5502.1|5510.1|5504.1|5510.1|5504.1|5508.1|5502.1|11
1615831440000|2021-03-15 18:04:00|5510.5|5504.5|5513|5507|5513|5507|5510.5|5504.5|18
1615808760000|2021-03-15 11:46:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|6
1615831450000|2021-03-15 18:04:10|||||||||2
1615831460000|2021-03-15 18:04:20|5513.5|5507.5|5515|5509|5515.4|5509.4|5513.5|5507.5|6
1615808790000|2021-03-15 11:46:30|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|2
1615831470000|2021-03-15 18:04:30|5514.5|5508.5|5514.5|5508.5|5515|5509|5514.5|5508.5|12
1615831480000|2021-03-15 18:04:40|5514.9|5508.9|5514|5508|5515|5509|5514|5508|7
1615808800000|2021-03-15 11:46:40|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1615831490000|2021-03-15 18:04:50|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|1
1615808810000|2021-03-15 11:46:50|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1615831500000|2021-03-15 18:05:00|5512|5506|5513.5|5507.5|5514|5508|5512|5506|21
1615831510000|2021-03-15 18:05:10|5513|5507|5513.5|5507.5|5514|5508|5513|5507|4
1615808820000|2021-03-15 11:47:00|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|2
1615831520000|2021-03-15 18:05:20|5514|5508|5514|5508|5514|5508|5513.5|5507.5|14
1615831530000|2021-03-15 18:05:30|5513|5507|5513.5|5507.5|5514|5508|5512.5|5506.5|13
1615808840000|2021-03-15 11:47:20|5558|5552|5557.5|5551.5|5558|5552|5557|5551|2
1615831540000|2021-03-15 18:05:40|5513.9|5507.9|5512|5506|5513.9|5507.9|5512|5506|7
1615831550000|2021-03-15 18:05:50|5512.5|5506.5|5512.5|5506.5|5513|5507|5512|5506|3
1615808880000|2021-03-15 11:48:00|5558|5552|5558|5552|5558|5552|5558|5552|0
1615831560000|2021-03-15 18:06:00|5513|5507|5513|5507|5513.5|5507.5|5512|5506|11
1615831570000|2021-03-15 18:06:10|5513.4|5507.4|5513|5507|5513.4|5507.4|5513|5507|7
1615808890000|2021-03-15 11:48:10|5557|5551|5557|5551|5557|5551|5557|5551|1
1615831580000|2021-03-15 18:06:20|5512.5|5506.5|5512.5|5506.5|5513|5507|5512|5506|4
1615831590000|2021-03-15 18:06:30|||||||||5
1615808900000|2021-03-15 11:48:20|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|1
1615831600000|2021-03-15 18:06:40|||||||||1
1615831610000|2021-03-15 18:06:50|5512.9|5506.9|5513|5507|5513|5507|5512.5|5506.5|1
1615808910000|2021-03-15 11:48:30|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|0
1615831620000|2021-03-15 18:07:00|5512.5|5506.5|5511.5|5505.5|5513|5507|5511.5|5505.5|25
1615831630000|2021-03-15 18:07:10|5511|5505|5509.5|5503.5|5511|5505|5509|5503|23
1615808920000|2021-03-15 11:48:40|5558.5|5552.5|5557.5|5551.5|5558.5|5552.5|5557.5|5551.5|2
1615831640000|2021-03-15 18:07:20|5509|5503|5506.5|5500.5|5509.5|5503.5|5506|5500|12
1615831650000|2021-03-15 18:07:30|5506|5500|5506|5500|5506.5|5500.5|5506|5500|2
1615808930000|2021-03-15 11:48:50|5558|5552|5558.5|5552.5|5558.5|5552.5|5558|5552|1
1615831660000|2021-03-15 18:07:40|5505|5499|5505|5499|5505.1|5499.1|5505|5499|25
1615831670000|2021-03-15 18:07:50|5505.1|5499.1|5506|5500|5506|5500|5504.1|5498.1|24
1615808990000|2021-03-15 11:49:50|5558|5552|5557.5|5551.5|5558|5552|5557.5|5551.5|0
1615831680000|2021-03-15 18:08:00|5505|5499|5505|5499|5506|5500|5505|5499|18
1615831690000|2021-03-15 18:08:10|5505.5|5499.5|5506.5|5500.5|5506.5|5500.5|5505.5|5499.5|7
1615809020000|2021-03-15 11:50:20|5558|5552|5559.5|5553.5|5559.5|5553.5|5558|5552|3
1615831700000|2021-03-15 18:08:20|5506|5500|5506.5|5500.5|5506.5|5500.5|5506|5500|6
1615831710000|2021-03-15 18:08:30|5507|5501|5506|5500|5507|5501|5506|5500|13
1615809070000|2021-03-15 11:51:10|5559|5553|5559|5553|5559|5553|5559|5553|0
1615831720000|2021-03-15 18:08:40|5505|5499|5504.5|5498.5|5505.5|5499.5|5504.5|5498.5|15
1615831730000|2021-03-15 18:08:50|5504.4|5498.4|5505|5499|5505.5|5499.5|5504|5498|7
1615809110000|2021-03-15 11:51:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|2
1615831740000|2021-03-15 18:09:00|5505.4|5499.4|5506.9|5500.9|5506.9|5500.9|5505.4|5499.4|22
1615831750000|2021-03-15 18:09:10|5507|5501|5505.4|5499.4|5507|5501|5505|5499|12
1615809120000|2021-03-15 11:52:00|5557|5551|5556.5|5550.5|5557|5551|5556.5|5550.5|6
1615831760000|2021-03-15 18:09:20|5505.9|5499.9|5504.9|5498.9|5505.9|5499.9|5504.9|5498.9|32
1615831770000|2021-03-15 18:09:30|||||||||1
1615809130000|2021-03-15 11:52:10|||||||||3
1615831780000|2021-03-15 18:09:40|5504.4|5498.4|5504.9|5498.9|5505.4|5499.4|5504|5498|13
1615809150000|2021-03-15 11:52:30|5556|5550|5556.5|5550.5|5556.5|5550.5|5556|5550|3
1615831790000|2021-03-15 18:09:50|5504.4|5498.4|5504.4|5498.4|5504.9|5498.9|5504.4|5498.4|6
1615809160000|2021-03-15 11:52:40|||||||||5
1615831800000|2021-03-15 18:10:00|5504.9|5498.9|5505.8|5499.8|5505.8|5499.8|5503.9|5497.9|174
1615809170000|2021-03-15 11:52:50|||||||||9
1615831810000|2021-03-15 18:10:10|5504.8|5498.8|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|48
1615809180000|2021-03-15 11:53:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|2
1615831820000|2021-03-15 18:10:20|5504.8|5498.8|5504.8|5498.8|5505.3|5499.3|5504.8|5498.8|15
1615809200000|2021-03-15 11:53:20|5557|5551|5557.5|5551.5|5557.5|5551.5|5557|5551|1
1615831830000|2021-03-15 18:10:30|||||||||41
1615831840000|2021-03-15 18:10:40|5503.8|5497.8|5504.7|5498.7|5504.7|5498.7|5503.8|5497.8|27
1615809230000|2021-03-15 11:53:50|5557|5551|5557|5551|5557|5551|5557|5551|0
1615831850000|2021-03-15 18:10:50|5504.2|5498.2|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|5
1615831860000|2021-03-15 18:11:00|5505.7|5499.7|5507.2|5501.2|5507.2|5501.2|5505.7|5499.7|32
1615809240000|2021-03-15 11:54:00|5556|5550|5554|5548|5556|5550|5553|5547|17
1615831870000|2021-03-15 18:11:10|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|27
1615831880000|2021-03-15 18:11:20|5506.7|5500.7|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|16
1615809250000|2021-03-15 11:54:10|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|2
1615831890000|2021-03-15 18:11:30|5506.7|5500.7|5505.7|5499.7|5507.2|5501.2|5504.7|5498.7|20
1615809270000|2021-03-15 11:54:30|5554.4|5548.4|5554|5548|5554.5|5548.5|5554|5548|3
1615831900000|2021-03-15 18:11:40|5505.2|5499.2|5504.2|5498.2|5505.2|5499.2|5503.7|5497.7|14
1615809280000|2021-03-15 11:54:40|5554.5|5548.5|5554|5548|5554.5|5548.5|5554|5548|0
1615831910000|2021-03-15 18:11:50|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|18
1615831920000|2021-03-15 18:12:00|5503.7|5497.7|5507.2|5501.2|5507.2|5501.2|5503.7|5497.7|31
1615809300000|2021-03-15 11:55:00|5553.5|5547.5|5554|5548|5554|5548|5553.5|5547.5|2
1615831930000|2021-03-15 18:12:10|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|11
1615831940000|2021-03-15 18:12:20|5506.7|5500.7|5506.7|5500.7|5507.2|5501.2|5505.7|5499.7|20
1615809310000|2021-03-15 11:55:10|5553.5|5547.5|5554.5|5548.5|5554.5|5548.5|5553.5|5547.5|28
1615831950000|2021-03-15 18:12:30|||||||||2
1615831960000|2021-03-15 18:12:40|5505.7|5499.7|5503.7|5497.7|5505.7|5499.7|5503.7|5497.7|13
1615809320000|2021-03-15 11:55:20|5554|5548|5554|5548|5554|5548|5554|5548|0
1615831970000|2021-03-15 18:12:50|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|19
1615831980000|2021-03-15 18:13:00|5504.7|5498.7|5505.2|5499.2|5507.1|5501.1|5504.7|5498.7|39
1615809330000|2021-03-15 11:55:30|5553|5547|5552.5|5546.5|5553|5547|5552.5|5546.5|3
1615831990000|2021-03-15 18:13:10|5505.1|5499.1|5505.7|5499.7|5506.2|5500.2|5505.1|5499.1|8
1615832000000|2021-03-15 18:13:20|5505.2|5499.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|11
1615809340000|2021-03-15 11:55:40|5552|5546|5552|5546|5552|5546|5552|5546|0
1615832010000|2021-03-15 18:13:30|5505.7|5499.7|5505.2|5499.2|5506.2|5500.2|5505.2|5499.2|10
1615809360000|2021-03-15 11:56:00|5550.5|5544.5|5550.5|5544.5|5551|5545|5550.5|5544.5|8
1615832020000|2021-03-15 18:13:40|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5503.7|5497.7|19
1615809370000|2021-03-15 11:56:10|5550|5544|5550|5544|5550|5544|5550|5544|0
1615832030000|2021-03-15 18:13:50|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|99
1615809380000|2021-03-15 11:56:20|5547.9|5541.9|5548.4|5542.4|5548.4|5542.4|5547.9|5541.9|32
1615832040000|2021-03-15 18:14:00|5504.2|5498.2|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|42
1615809390000|2021-03-15 11:56:30|5548.5|5542.5|5549.4|5543.4|5549.4|5543.4|5548.4|5542.4|7
1615832050000|2021-03-15 18:14:10|5504.7|5498.7|5503.7|5497.7|5505.7|5499.7|5503.7|5497.7|148
1615809400000|2021-03-15 11:56:40|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|0
1615832060000|2021-03-15 18:14:20|5504.7|5498.7|5501.8|5495.8|5504.7|5498.7|5500.3|5494.3|110
1615809410000|2021-03-15 11:56:50|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|3
1615832070000|2021-03-15 18:14:30|5500.8|5494.8|5502.8|5496.8|5502.8|5496.8|5500.8|5494.8|78
1615809420000|2021-03-15 11:57:00|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5547.9|5541.9|2
1615832080000|2021-03-15 18:14:40|5501.8|5495.8|5499.8|5493.8|5502.7|5496.7|5499.8|5493.8|122
1615832090000|2021-03-15 18:14:50|5500.2|5494.2|5501.7|5495.7|5501.7|5495.7|5499.8|5493.8|83
1615809440000|2021-03-15 11:57:20|5547.4|5541.4|5547.9|5541.9|5547.9|5541.9|5547.4|5541.4|3
1615832100000|2021-03-15 18:15:00|5500.7|5494.7|5501.7|5495.7|5502.2|5496.2|5500.7|5494.7|39
1615809450000|2021-03-15 11:57:30|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|1
1615832110000|2021-03-15 18:15:10|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5499.7|5493.7|64
1615832120000|2021-03-15 18:15:20|5500.2|5494.2|5500.8|5494.8|5501.7|5495.7|5500.2|5494.2|39
1615809460000|2021-03-15 11:57:40|5548.9|5542.9|5549.4|5543.4|5549.4|5543.4|5548.9|5542.9|1
1615832130000|2021-03-15 18:15:30|5501.2|5495.2|5499.7|5493.7|5501.2|5495.2|5499.7|5493.7|23
1615832140000|2021-03-15 18:15:40|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|28
1615809480000|2021-03-15 11:58:00|5548.9|5542.9|5549.4|5543.4|5549.4|5543.4|5548.9|5542.9|2
1615832150000|2021-03-15 18:15:50|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|3
1615809490000|2021-03-15 11:58:10|5549.9|5543.9|5548.9|5542.9|5549.9|5543.9|5548.9|5542.9|1
1615832160000|2021-03-15 18:16:00|5498.8|5492.8|5499.7|5493.7|5500.7|5494.7|5498.8|5492.8|19
1615809500000|2021-03-15 11:58:20|5549.4|5543.4|5549.4|5543.4|5549.9|5543.9|5549.4|5543.4|5
1615832170000|2021-03-15 18:16:10|5500.2|5494.2|5498.7|5492.7|5500.2|5494.2|5498.7|5492.7|24
1615809510000|2021-03-15 11:58:30|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|5548.9|5542.9|0
1615832180000|2021-03-15 18:16:20|5499.2|5493.2|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|32
1615809520000|2021-03-15 11:58:40|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|2
1615832190000|2021-03-15 18:16:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.6|5492.6|51
1615809530000|2021-03-15 11:58:50|5542.4|5536.4|5543.4|5537.4|5543.4|5537.4|5542.4|5536.4|32
1615832200000|2021-03-15 18:16:40|5498.6|5492.6|5497.6|5491.6|5498.6|5492.6|5497.6|5491.6|22
1615809540000|2021-03-15 11:59:00|5543.9|5537.9|5545.4|5539.4|5545.9|5539.9|5543.9|5537.9|3
1615832210000|2021-03-15 18:16:50|5497.7|5491.7|5498.7|5492.7|5498.7|5492.7|5497.7|5491.7|28
1615809550000|2021-03-15 11:59:10|5546.4|5540.4|5544.4|5538.4|5546.4|5540.4|5544.4|5538.4|5
1615832220000|2021-03-15 18:17:00|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|37
1615809560000|2021-03-15 11:59:20|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|8
1615832230000|2021-03-15 18:17:10|||||||||10
1615809570000|2021-03-15 11:59:30|5544.9|5538.9|5544.4|5538.4|5545.4|5539.4|5544.4|5538.4|3
1615832240000|2021-03-15 18:17:20|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5
1615809580000|2021-03-15 11:59:40|5542.9|5536.9|5541.4|5535.4|5542.9|5536.9|5541.4|5535.4|14
1615832250000|2021-03-15 18:17:30|5498.7|5492.7|5499.1|5493.1|5499.6|5493.6|5498.7|5492.7|26
1615809590000|2021-03-15 11:59:50|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|0
1615832260000|2021-03-15 18:17:40|5498.7|5492.7|5498.6|5492.6|5498.7|5492.7|5498.6|5492.6|32
1615809600000|2021-03-15 12:00:00|5541.4|5535.4|5540.9|5534.9|5541.9|5535.9|5540.4|5534.4|1
1615832270000|2021-03-15 18:17:50|||||||||1
1615809610000|2021-03-15 12:00:10|5539.9|5533.9|5540.4|5534.4|5540.4|5534.4|5539.9|5533.9|12
1615832280000|2021-03-15 18:18:00|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|25
1615809620000|2021-03-15 12:00:20|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|2
1615832290000|2021-03-15 18:18:10|||||||||20
1615809630000|2021-03-15 12:00:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615832300000|2021-03-15 18:18:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|72
1615809640000|2021-03-15 12:00:40|||||||||1
1615832310000|2021-03-15 18:18:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|8
1615809650000|2021-03-15 12:00:50|5540.4|5534.4|5541.4|5535.4|5541.4|5535.4|5540.4|5534.4|4
1615832320000|2021-03-15 18:18:40|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.5|5492.5|28
1615809660000|2021-03-15 12:01:00|5541.9|5535.9|5542.4|5536.4|5542.8|5536.8|5541.9|5535.9|1
1615832330000|2021-03-15 18:18:50|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5496.6|5490.6|16
1615809670000|2021-03-15 12:01:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615832340000|2021-03-15 18:19:00|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|1
1615809680000|2021-03-15 12:01:20|5543.9|5537.9|5543.4|5537.4|5543.9|5537.9|5543.4|5537.4|1
1615832350000|2021-03-15 18:19:10|5496.6|5490.6|5497.1|5491.1|5497.6|5491.6|5496.5|5490.5|41
1615809690000|2021-03-15 12:01:30|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|0
1615832360000|2021-03-15 18:19:20|5496.6|5490.6|5496.6|5490.6|5497.6|5491.6|5496.6|5490.6|2
1615809720000|2021-03-15 12:02:00|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|2
1615832370000|2021-03-15 18:19:30|5495.6|5489.6|5496.6|5490.6|5496.6|5490.6|5495.5|5489.5|24
1615809740000|2021-03-15 12:02:20|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|0
1615832380000|2021-03-15 18:19:40|5497.6|5491.6|5497.5|5491.5|5497.9|5491.9|5497|5491|29
1615809750000|2021-03-15 12:02:30|5543|5537|5544.4|5538.4|5544.4|5538.4|5543|5537|1
1615832390000|2021-03-15 18:19:50|5497|5491|5499.6|5493.6|5499.6|5493.6|5497|5491|49
1615809760000|2021-03-15 12:02:40|5544.9|5538.9|5543.9|5537.9|5544.9|5538.9|5543.9|5537.9|1
1615809770000|2021-03-15 12:02:50|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615809780000|2021-03-15 12:03:00|5543.9|5537.9|5544.4|5538.4|5544.4|5538.4|5543.9|5537.9|1
1615809790000|2021-03-15 12:03:10|||||||||1
1615809810000|2021-03-15 12:03:30|5544.9|5538.9|5546.4|5540.4|5546.4|5540.4|5544.9|5538.9|2
1615809820000|2021-03-15 12:03:40|5546.3|5540.3|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|16
1615809830000|2021-03-15 12:03:50|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|3
1615809850000|2021-03-15 12:04:10|5545.3|5539.3|5545.4|5539.4|5545.4|5539.4|5545.3|5539.3|0
1615809880000|2021-03-15 12:04:40|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|0
1615809890000|2021-03-15 12:04:50|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615809900000|2021-03-15 12:05:00|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|1
1615809910000|2021-03-15 12:05:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615809920000|2021-03-15 12:05:20|5546.9|5540.9|5546.4|5540.4|5546.9|5540.9|5546.4|5540.4|3
1615809930000|2021-03-15 12:05:30|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1615809950000|2021-03-15 12:05:50|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1615809960000|2021-03-15 12:06:00|5546.9|5540.9|5544.4|5538.4|5546.9|5540.9|5544.4|5538.4|5
1615809970000|2021-03-15 12:06:10|5544.9|5538.9|5545.4|5539.4|5545.4|5539.4|5544.8|5538.8|0
1615809980000|2021-03-15 12:06:20|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1615809990000|2021-03-15 12:06:30|5545.3|5539.3|5544.8|5538.8|5545.4|5539.4|5544.8|5538.8|2
1615810000000|2021-03-15 12:06:40|5545.3|5539.3|5545.3|5539.3|5545.4|5539.4|5545.3|5539.3|0
1615810010000|2021-03-15 12:06:50|5544.9|5538.9|5542.9|5536.9|5544.9|5538.9|5542.9|5536.9|7
1615810020000|2021-03-15 12:07:00|5543.3|5537.3|5542.3|5536.3|5543.3|5537.3|5541.9|5535.9|1
1615810030000|2021-03-15 12:07:10|5542.4|5536.4|5544.3|5538.3|5544.3|5538.3|5542.4|5536.4|2
1615810040000|2021-03-15 12:07:20|5544.4|5538.4|5545.3|5539.3|5545.3|5539.3|5543.9|5537.9|1
1615810050000|2021-03-15 12:07:30|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|1
1615810060000|2021-03-15 12:07:40|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5542.9|5536.9|4
1615810070000|2021-03-15 12:07:50|5542.9|5536.9|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|1
1615810080000|2021-03-15 12:08:00|5542.4|5536.4|5543.3|5537.3|5543.3|5537.3|5542.4|5536.4|3
1615810100000|2021-03-15 12:08:20|5542.3|5536.3|5538.9|5532.9|5542.3|5536.3|5538.9|5532.9|20
1615810110000|2021-03-15 12:08:30|5538.4|5532.4|5536.3|5530.3|5538.4|5532.4|5535.9|5529.9|8
1615810120000|2021-03-15 12:08:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615810130000|2021-03-15 12:08:50|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5535.9|5529.9|4
1615810140000|2021-03-15 12:09:00|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615810150000|2021-03-15 12:09:10|5536.3|5530.3|5535.3|5529.3|5536.3|5530.3|5535.3|5529.3|2
1615810160000|2021-03-15 12:09:20|5534.9|5528.9|5535.3|5529.3|5535.3|5529.3|5534.4|5528.4|7
1615810170000|2021-03-15 12:09:30|5535.4|5529.4|5536.3|5530.3|5536.3|5530.3|5535.4|5529.4|1
1615810180000|2021-03-15 12:09:40|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|1
1615810190000|2021-03-15 12:09:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|1
1615810200000|2021-03-15 12:10:00|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.3|5529.3|0
1615810210000|2021-03-15 12:10:10|5535.8|5529.8|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|2
1615810220000|2021-03-15 12:10:20|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|0
1615810230000|2021-03-15 12:10:30|5536.3|5530.3|5537.3|5531.3|5537.3|5531.3|5536.3|5530.3|1
1615810240000|2021-03-15 12:10:40|5536.9|5530.9|5536.3|5530.3|5536.9|5530.9|5536.3|5530.3|1
1615810250000|2021-03-15 12:10:50|5536.8|5530.8|5537.4|5531.4|5537.8|5531.8|5536.8|5530.8|2
1615810260000|2021-03-15 12:11:00|5538.3|5532.3|5538.4|5532.4|5538.4|5532.4|5538.3|5532.3|6
1615810280000|2021-03-15 12:11:20|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615810290000|2021-03-15 12:11:30|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|1
1615810310000|2021-03-15 12:11:50|5537.9|5531.9|5538.4|5532.4|5538.4|5532.4|5537.9|5531.9|1
1615810320000|2021-03-15 12:12:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615810330000|2021-03-15 12:12:10|5538.9|5532.9|5539.4|5533.4|5539.4|5533.4|5538.9|5532.9|0
1615810370000|2021-03-15 12:12:50|5538.9|5532.9|5538.4|5532.4|5538.9|5532.9|5538.4|5532.4|3
1615810380000|2021-03-15 12:13:00|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|2
1615810400000|2021-03-15 12:13:20|5538.9|5532.9|5538.9|5532.9|5539.4|5533.4|5538.9|5532.9|1
1615810410000|2021-03-15 12:13:30|5540.3|5534.3|5540.4|5534.4|5540.4|5534.4|5540.3|5534.3|3
1615810420000|2021-03-15 12:13:40|5540.3|5534.3|5539.4|5533.4|5540.3|5534.3|5539.4|5533.4|1
1615810430000|2021-03-15 12:13:50|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615810440000|2021-03-15 12:14:00|5539.8|5533.8|5542.4|5536.4|5542.4|5536.4|5539.4|5533.4|4
1615810450000|2021-03-15 12:14:10|5542.9|5536.9|5543.3|5537.3|5543.3|5537.3|5542.3|5536.3|4
1615810470000|2021-03-15 12:14:30|5543.4|5537.4|5544.3|5538.3|5544.3|5538.3|5543.4|5537.4|2
1615810480000|2021-03-15 12:14:40|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1615810500000|2021-03-15 12:15:00|5544.3|5538.3|5542.4|5536.4|5544.3|5538.3|5542.4|5536.4|7
1615810520000|2021-03-15 12:15:20|5542.9|5536.9|5542.9|5536.9|5542.9|5536.9|5542.4|5536.4|0
1615810530000|2021-03-15 12:15:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615810570000|2021-03-15 12:16:10|||||||||1
1615810580000|2021-03-15 12:16:20|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615810610000|2021-03-15 12:16:50|||||||||1
1615810620000|2021-03-15 12:17:00|5542.9|5536.9|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|1
1615810630000|2021-03-15 12:17:10|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1615810650000|2021-03-15 12:17:30|5541.4|5535.4|5541.3|5535.3|5541.4|5535.4|5541.3|5535.3|0
1615810660000|2021-03-15 12:17:40|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|2
1615810670000|2021-03-15 12:17:50|5542.3|5536.3|5542.8|5536.8|5542.8|5536.8|5542.3|5536.3|3
1615810680000|2021-03-15 12:18:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5541.3|5535.3|7
1615810700000|2021-03-15 12:18:20|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615810710000|2021-03-15 12:18:30|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|2
1615810720000|2021-03-15 12:18:40|5542.8|5536.8|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|2
1615810730000|2021-03-15 12:18:50|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|3
1615810750000|2021-03-15 12:19:10|5543.8|5537.8|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|1
1615810760000|2021-03-15 12:19:20|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|2
1615810780000|2021-03-15 12:19:40|5543.8|5537.8|5542.9|5536.9|5543.8|5537.8|5542.9|5536.9|3
1615810790000|2021-03-15 12:19:50|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615810800000|2021-03-15 12:20:00|5543.3|5537.3|5544.3|5538.3|5544.3|5538.3|5543.3|5537.3|0
1615810810000|2021-03-15 12:20:10|5544.8|5538.8|5545.3|5539.3|5545.3|5539.3|5544.8|5538.8|3
1615810820000|2021-03-15 12:20:20|5544.9|5538.9|5545.8|5539.8|5545.8|5539.8|5544.8|5538.8|0
1615810830000|2021-03-15 12:20:30|5546.3|5540.3|5545.8|5539.8|5546.3|5540.3|5545.8|5539.8|1
1615810840000|2021-03-15 12:20:40|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1615810850000|2021-03-15 12:20:50|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|0
1615810870000|2021-03-15 12:21:10|5546.4|5540.4|5546.3|5540.3|5546.4|5540.4|5546.3|5540.3|0
1615810890000|2021-03-15 12:21:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615810900000|2021-03-15 12:21:40|5548.8|5542.8|5549.9|5543.9|5549.9|5543.9|5548.8|5542.8|6
1615810910000|2021-03-15 12:21:50|5550.3|5544.3|5550.3|5544.3|5550.8|5544.8|5550.3|5544.3|2
1615810960000|2021-03-15 12:22:40|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|1
1615810980000|2021-03-15 12:23:00|5548.9|5542.9|5550.3|5544.3|5550.3|5544.3|5548.9|5542.9|1
1615810990000|2021-03-15 12:23:10|5549.8|5543.8|5548.8|5542.8|5549.8|5543.8|5548.8|5542.8|0
1615811000000|2021-03-15 12:23:20|5549.3|5543.3|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|1
1615811010000|2021-03-15 12:23:30|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5546.8|5540.8|4
1615811020000|2021-03-15 12:23:40|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|2
1615811030000|2021-03-15 12:23:50|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615811040000|2021-03-15 12:24:00|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|0
1615811050000|2021-03-15 12:24:10|5547.8|5541.8|5548.3|5542.3|5548.3|5542.3|5547.8|5541.8|2
1615811060000|2021-03-15 12:24:20|5547.8|5541.8|5547.4|5541.4|5547.8|5541.8|5547.4|5541.4|2
1615811070000|2021-03-15 12:24:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|0
1615811080000|2021-03-15 12:24:40|5546.3|5540.3|5546.4|5540.4|5546.4|5540.4|5546.3|5540.3|0
1615811090000|2021-03-15 12:24:50|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1615811100000|2021-03-15 12:25:00|5546.4|5540.4|5547.3|5541.3|5547.3|5541.3|5546.3|5540.3|1
1615811110000|2021-03-15 12:25:10|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5546.8|5540.8|1
1615811120000|2021-03-15 12:25:20|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|1
1615811130000|2021-03-15 12:25:30|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615811140000|2021-03-15 12:25:40|5547.3|5541.3|5547.4|5541.4|5547.4|5541.4|5547.3|5541.3|1
1615811150000|2021-03-15 12:25:50|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|2
1615811160000|2021-03-15 12:26:00|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|2
1615811170000|2021-03-15 12:26:10|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|0
1615811200000|2021-03-15 12:26:40|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|2
1615811210000|2021-03-15 12:26:50|5546.8|5540.8|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|1
1615811220000|2021-03-15 12:27:00|5548.3|5542.3|5549.3|5543.3|5549.8|5543.8|5548.3|5542.3|2
1615811230000|2021-03-15 12:27:10|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|5548.8|5542.8|0
1615811240000|2021-03-15 12:27:20|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|0
1615811250000|2021-03-15 12:27:30|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|1
1615811270000|2021-03-15 12:27:50|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|0
1615811280000|2021-03-15 12:28:00|5545.3|5539.3|5545.3|5539.3|5545.8|5539.8|5544.8|5538.8|11
1615811290000|2021-03-15 12:28:10|5545.8|5539.8|5546.8|5540.8|5546.8|5540.8|5545.8|5539.8|1
1615811310000|2021-03-15 12:28:30|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|0
1615811330000|2021-03-15 12:28:50|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|0
1615811340000|2021-03-15 12:29:00|5546.8|5540.8|5548.3|5542.3|5548.3|5542.3|5546.8|5540.8|1
1615811350000|2021-03-15 12:29:10|||||||||1
1615811360000|2021-03-15 12:29:20|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|1
1615811390000|2021-03-15 12:29:50|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|0
1615811400000|2021-03-15 12:30:00|5549.3|5543.3|5548.3|5542.3|5549.3|5543.3|5548.3|5542.3|3
1615811410000|2021-03-15 12:30:10|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|1
1615811420000|2021-03-15 12:30:20|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.3|5543.3|0
1615811430000|2021-03-15 12:30:30|5550.3|5544.3|5549.3|5543.3|5550.8|5544.8|5549.3|5543.3|5
1615811440000|2021-03-15 12:30:40|||||||||1
1615811450000|2021-03-15 12:30:50|||||||||17
1615811460000|2021-03-15 12:31:00|5548.8|5542.8|5548.3|5542.3|5548.8|5542.8|5548.3|5542.3|1
1615811470000|2021-03-15 12:31:10|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615811510000|2021-03-15 12:31:50|5546.8|5540.8|5544.3|5538.3|5546.8|5540.8|5544.3|5538.3|1
1615811520000|2021-03-15 12:32:00|5543.8|5537.8|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|2
1615811530000|2021-03-15 12:32:10|5544.8|5538.8|5544.3|5538.3|5545.3|5539.3|5544.3|5538.3|1
1615811540000|2021-03-15 12:32:20|5545.3|5539.3|5544.3|5538.3|5545.3|5539.3|5544.3|5538.3|1
1615811580000|2021-03-15 12:33:00|5544.8|5538.8|5543.3|5537.3|5544.8|5538.8|5543.3|5537.3|1
1615811590000|2021-03-15 12:33:10|5542.8|5536.8|5543.3|5537.3|5543.8|5537.8|5542.8|5536.8|2
1615811600000|2021-03-15 12:33:20|5542.8|5536.8|5544.3|5538.3|5544.3|5538.3|5542.8|5536.8|1
1615811610000|2021-03-15 12:33:30|5544.8|5538.8|5544.3|5538.3|5544.8|5538.8|5544.3|5538.3|1
1615811640000|2021-03-15 12:34:00|5545.3|5539.3|5546.3|5540.3|5546.3|5540.3|5545.3|5539.3|2
1615811660000|2021-03-15 12:34:20|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|1
1615811670000|2021-03-15 12:34:30|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|1
1615811690000|2021-03-15 12:34:50|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|1
1615811760000|2021-03-15 12:36:00|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615811780000|2021-03-15 12:36:20|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|2
1615811790000|2021-03-15 12:36:30|5545.8|5539.8|5547.3|5541.3|5547.3|5541.3|5545.8|5539.8|9
1615811820000|2021-03-15 12:37:00|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615811830000|2021-03-15 12:37:10|5547.3|5541.3|5547.8|5541.8|5547.8|5541.8|5547.3|5541.3|1
1615811840000|2021-03-15 12:37:20|||||||||3
1615811850000|2021-03-15 12:37:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|2
1615811880000|2021-03-15 12:38:00|5546.8|5540.8|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|0
1615811900000|2021-03-15 12:38:20|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|0
1615811940000|2021-03-15 12:39:00|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615811960000|2021-03-15 12:39:20|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615811980000|2021-03-15 12:39:40|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|2
1615812000000|2021-03-15 12:40:00|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|2
1615812020000|2021-03-15 12:40:20|5546.8|5540.8|5545.8|5539.8|5546.8|5540.8|5545.8|5539.8|1
1615812030000|2021-03-15 12:40:30|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1615812040000|2021-03-15 12:40:40|5546.8|5540.8|5547.3|5541.3|5547.3|5541.3|5546.8|5540.8|1
1615812050000|2021-03-15 12:40:50|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|1
1615812060000|2021-03-15 12:41:00|5548.7|5542.7|5548.8|5542.8|5548.8|5542.8|5548.7|5542.7|1
1615812070000|2021-03-15 12:41:10|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|5549.3|5543.3|4
1615812090000|2021-03-15 12:41:30|5549.8|5543.8|5550.3|5544.3|5550.3|5544.3|5549.8|5543.8|0
1615812100000|2021-03-15 12:41:40|||||||||2
1615812120000|2021-03-15 12:42:00|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615812130000|2021-03-15 12:42:10|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|1
1615812140000|2021-03-15 12:42:20|5546.7|5540.7|5545.3|5539.3|5546.7|5540.7|5545.3|5539.3|2
1615812150000|2021-03-15 12:42:30|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5545.3|5539.3|1
1615812160000|2021-03-15 12:42:40|5546.8|5540.8|5547.8|5541.8|5547.8|5541.8|5546.8|5540.8|1
1615812170000|2021-03-15 12:42:50|5546.3|5540.3|5545.3|5539.3|5546.3|5540.3|5545.3|5539.3|1
1615812180000|2021-03-15 12:43:00|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|1
1615812190000|2021-03-15 12:43:10|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|0
1615812210000|2021-03-15 12:43:30|||||||||1
1615812220000|2021-03-15 12:43:40|5545.8|5539.8|5546.3|5540.3|5546.8|5540.8|5545.8|5539.8|1
1615812230000|2021-03-15 12:43:50|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|2
1615812240000|2021-03-15 12:44:00|5543.3|5537.3|5543.8|5537.8|5543.8|5537.8|5542.8|5536.8|2
1615812250000|2021-03-15 12:44:10|5544.3|5538.3|5542.3|5536.3|5544.3|5538.3|5541.8|5535.8|3
1615812260000|2021-03-15 12:44:20|5542.8|5536.8|5542.8|5536.8|5543.7|5537.7|5542.8|5536.8|2
1615812270000|2021-03-15 12:44:30|5542.3|5536.3|5539.8|5533.8|5542.3|5536.3|5539.8|5533.8|6
1615812280000|2021-03-15 12:44:40|5538.8|5532.8|5538.3|5532.3|5539.8|5533.8|5537.8|5531.8|5
1615812290000|2021-03-15 12:44:50|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|16
1615815000000|2021-03-15 13:30:00|5531.4|5525.4|5527.3|5521.3|5533.2|5527.2|5527.3|5521.3|241
1615815010000|2021-03-15 13:30:10|5528.3|5522.3|5522.8|5516.8|5528.3|5522.3|5521.8|5515.8|79
1615815020000|2021-03-15 13:30:20|5523.3|5517.3|5525.3|5519.3|5526.8|5520.8|5521.3|5515.3|49
1615815030000|2021-03-15 13:30:30|5524.3|5518.3|5527.3|5521.3|5529.8|5523.8|5524.3|5518.3|24
1615815040000|2021-03-15 13:30:40|5527.8|5521.8|5522.3|5516.3|5527.8|5521.8|5522.3|5516.3|18
1615815050000|2021-03-15 13:30:50|5522.8|5516.8|5520.8|5514.8|5522.8|5516.8|5518.8|5512.8|30
1615815060000|2021-03-15 13:31:00|5520.3|5514.3|5515.3|5509.3|5520.8|5514.8|5514.8|5508.8|52
1615815070000|2021-03-15 13:31:10|5514.9|5508.9|5517.3|5511.3|5518.3|5512.3|5512.8|5506.8|47
1615815080000|2021-03-15 13:31:20|5516.8|5510.8|5514.8|5508.8|5518.3|5512.3|5514.3|5508.3|27
1615815090000|2021-03-15 13:31:30|5514.3|5508.3|5514.3|5508.3|5517.8|5511.8|5514.3|5508.3|36
1615815100000|2021-03-15 13:31:40|5513.8|5507.8|5516.8|5510.8|5516.8|5510.8|5512.3|5506.3|23
1615815110000|2021-03-15 13:31:50|5516.3|5510.3|5517.3|5511.3|5518.8|5512.8|5515.3|5509.3|26
1615815120000|2021-03-15 13:32:00|5516.3|5510.3|5515.3|5509.3|5518.7|5512.7|5513.8|5507.8|76
1615815130000|2021-03-15 13:32:10|5514.8|5508.8|5512.3|5506.3|5514.8|5508.8|5511.9|5505.9|35
1615815140000|2021-03-15 13:32:20|5512.8|5506.8|5513.3|5507.3|5513.8|5507.8|5512.3|5506.3|23
1615815150000|2021-03-15 13:32:30|5513.8|5507.8|5513.3|5507.3|5522.3|5516.3|5512.8|5506.8|277
1615815160000|2021-03-15 13:32:40|5513.8|5507.8|5518.8|5512.8|5518.8|5512.8|5512.8|5506.8|37
1615815170000|2021-03-15 13:32:50|5518.3|5512.3|5514.3|5508.3|5518.3|5512.3|5514.2|5508.2|12
1615815180000|2021-03-15 13:33:00|5513.3|5507.3|5506.8|5500.8|5513.3|5507.3|5506.8|5500.8|57
1615815190000|2021-03-15 13:33:10|5505.8|5499.8|5504.7|5498.7|5506.8|5500.8|5503.3|5497.3|45
1615815200000|2021-03-15 13:33:20|5504.3|5498.3|5508.2|5502.2|5508.3|5502.3|5503.8|5497.8|26
1615815210000|2021-03-15 13:33:30|5508.3|5502.3|5506.2|5500.2|5508.3|5502.3|5504.8|5498.8|16
1615815220000|2021-03-15 13:33:40|5505.8|5499.8|5510.2|5504.2|5510.2|5504.2|5505.8|5499.8|16
1615815230000|2021-03-15 13:33:50|5510.3|5504.3|5512.2|5506.2|5513.2|5507.2|5510.2|5504.2|15
1615815240000|2021-03-15 13:34:00|5510.2|5504.2|5516.7|5510.7|5516.7|5510.7|5510.2|5504.2|29
1615815250000|2021-03-15 13:34:10|5516.8|5510.8|5514.7|5508.7|5517.2|5511.2|5514.7|5508.7|15
1615815260000|2021-03-15 13:34:20|5514.8|5508.8|5514.2|5508.2|5515.7|5509.7|5513.2|5507.2|20
1615815270000|2021-03-15 13:34:30|5515.2|5509.2|5513.7|5507.7|5517.2|5511.2|5513.7|5507.7|4
1615815280000|2021-03-15 13:34:40|5513.2|5507.2|5519.2|5513.2|5519.7|5513.7|5512.7|5506.7|14
1615815290000|2021-03-15 13:34:50|5518.7|5512.7|5521.1|5515.1|5522.7|5516.7|5518.7|5512.7|26
1615815300000|2021-03-15 13:35:00|5520.7|5514.7|5519.2|5513.2|5520.7|5514.7|5517.7|5511.7|24
1615815310000|2021-03-15 13:35:10|5518.2|5512.2|5523.1|5517.1|5523.2|5517.2|5517.2|5511.2|34
1615815320000|2021-03-15 13:35:20|5522.2|5516.2|5522.2|5516.2|5523.2|5517.2|5520.7|5514.7|19
1615815330000|2021-03-15 13:35:30|5521.7|5515.7|5520.3|5514.3|5523.2|5517.2|5520.2|5514.2|59
1615815340000|2021-03-15 13:35:40|5520.7|5514.7|5523.7|5517.7|5523.7|5517.7|5520.7|5514.7|13
1615815350000|2021-03-15 13:35:50|5523.2|5517.2|5524.2|5518.2|5525.2|5519.2|5523.2|5517.2|21
1615815360000|2021-03-15 13:36:00|5523.7|5517.7|5522.2|5516.2|5523.7|5517.7|5521.2|5515.2|25
1615815370000|2021-03-15 13:36:10|5522.7|5516.7|5525.2|5519.2|5525.7|5519.7|5520.7|5514.7|16
1615815380000|2021-03-15 13:36:20|5525.7|5519.7|5529.2|5523.2|5530.2|5524.2|5525.7|5519.7|119
1615815390000|2021-03-15 13:36:30|5529.1|5523.1|5526.2|5520.2|5529.1|5523.1|5525.7|5519.7|22
1615815400000|2021-03-15 13:36:40|5525.7|5519.7|5526.2|5520.2|5526.7|5520.7|5525.7|5519.7|19
1615815410000|2021-03-15 13:36:50|5525.7|5519.7|5524.2|5518.2|5525.7|5519.7|5523.2|5517.2|22
1615815420000|2021-03-15 13:37:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5522.7|5516.7|11
1615815430000|2021-03-15 13:37:10|5523.2|5517.2|5523.2|5517.2|5526.2|5520.2|5523.2|5517.2|12
1615815440000|2021-03-15 13:37:20|5522.7|5516.7|5525.1|5519.1|5525.1|5519.1|5520.7|5514.7|24
1615815450000|2021-03-15 13:37:30|5524.7|5518.7|5521.2|5515.2|5524.7|5518.7|5521.2|5515.2|25
1615815460000|2021-03-15 13:37:40|5521.7|5515.7|5524.2|5518.2|5524.2|5518.2|5521.2|5515.2|15
1615815470000|2021-03-15 13:37:50|5523.7|5517.7|5523.2|5517.2|5523.7|5517.7|5520.7|5514.7|22
1615815480000|2021-03-15 13:38:00|5522.7|5516.7|5522.7|5516.7|5523.7|5517.7|5521.7|5515.7|8
1615815490000|2021-03-15 13:38:10|5523.7|5517.7|5528.2|5522.2|5528.2|5522.2|5523.7|5517.7|14
1615815500000|2021-03-15 13:38:20|5527.2|5521.2|5527.1|5521.1|5529.2|5523.2|5526.7|5520.7|11
1615815510000|2021-03-15 13:38:30|5527.2|5521.2|5526.1|5520.1|5527.2|5521.2|5525.2|5519.2|18
1615815520000|2021-03-15 13:38:40|5525.6|5519.6|5529.1|5523.1|5530.6|5524.6|5525.6|5519.6|15
1615815530000|2021-03-15 13:38:50|5528.1|5522.1|5522.2|5516.2|5528.1|5522.1|5522.2|5516.2|19
1615815540000|2021-03-15 13:39:00|5521.2|5515.2|5523.2|5517.2|5523.7|5517.7|5520.7|5514.7|31
1615815550000|2021-03-15 13:39:10|5522.6|5516.6|5518.2|5512.2|5522.6|5516.6|5517.7|5511.7|38
1615815560000|2021-03-15 13:39:20|5517.7|5511.7|5520.7|5514.7|5522.2|5516.2|5517.7|5511.7|18
1615815570000|2021-03-15 13:39:30|5520.2|5514.2|5516.7|5510.7|5520.2|5514.2|5516.7|5510.7|32
1615815580000|2021-03-15 13:39:40|5517.7|5511.7|5519.2|5513.2|5519.2|5513.2|5517.7|5511.7|18
1615815590000|2021-03-15 13:39:50|5518.7|5512.7|5520.2|5514.2|5520.6|5514.6|5518.7|5512.7|6
1615815600000|2021-03-15 13:40:00|5518.2|5512.2|5519.2|5513.2|5519.2|5513.2|5517.2|5511.2|44
1615815610000|2021-03-15 13:40:10|5520.1|5514.1|5520.2|5514.2|5520.2|5514.2|5519.2|5513.2|3
1615815620000|2021-03-15 13:40:20|5519.7|5513.7|5520.1|5514.1|5520.2|5514.2|5518.6|5512.6|17
1615815630000|2021-03-15 13:40:30|5520.2|5514.2|5519.2|5513.2|5520.6|5514.6|5518.6|5512.6|32
1615815640000|2021-03-15 13:40:40|5518.7|5512.7|5517.2|5511.2|5520.7|5514.7|5517.2|5511.2|52
1615815650000|2021-03-15 13:40:50|5518.2|5512.2|5516.2|5510.2|5518.2|5512.2|5515.6|5509.6|19
1615815660000|2021-03-15 13:41:00|5515.7|5509.7|5517.2|5511.2|5517.2|5511.2|5514.7|5508.7|20
1615815670000|2021-03-15 13:41:10|5516.7|5510.7|5513.2|5507.2|5516.7|5510.7|5512.7|5506.7|34
1615815680000|2021-03-15 13:41:20|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5512.7|5506.7|12
1615815690000|2021-03-15 13:41:30|5511.7|5505.7|5510.7|5504.7|5511.7|5505.7|5510.7|5504.7|18
1615815700000|2021-03-15 13:41:40|5511.2|5505.2|5512.7|5506.7|5512.7|5506.7|5510.7|5504.7|11
1615815710000|2021-03-15 13:41:50|5513.7|5507.7|5514.7|5508.7|5514.7|5508.7|5513.2|5507.2|11
1615815720000|2021-03-15 13:42:00|5514.2|5508.2|5512.2|5506.2|5514.2|5508.2|5511.3|5505.3|25
1615815730000|2021-03-15 13:42:10|5511.3|5505.3|5512.2|5506.2|5512.7|5506.7|5510.7|5504.7|17
1615815740000|2021-03-15 13:42:20|5511.7|5505.7|5513.3|5507.3|5514.2|5508.2|5511.2|5505.2|7
1615815750000|2021-03-15 13:42:30|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5512.7|5506.7|3
1615815760000|2021-03-15 13:42:40|5513.7|5507.7|5517.2|5511.2|5518.2|5512.2|5513.7|5507.7|25
1615815770000|2021-03-15 13:42:50|5517.7|5511.7|5516.7|5510.7|5518.7|5512.7|5516.7|5510.7|14
1615815780000|2021-03-15 13:43:00|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|14
1615815790000|2021-03-15 13:43:10|5517.2|5511.2|5520.2|5514.2|5520.7|5514.7|5517.2|5511.2|31
1615815800000|2021-03-15 13:43:20|5519.7|5513.7|5518.2|5512.2|5519.7|5513.7|5517.2|5511.2|11
1615815810000|2021-03-15 13:43:30|5517.7|5511.7|5519.2|5513.2|5519.2|5513.2|5517.7|5511.7|10
1615815820000|2021-03-15 13:43:40|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5519.2|5513.2|4
1615815830000|2021-03-15 13:43:50|5519.8|5513.8|5519.2|5513.2|5519.8|5513.8|5519.2|5513.2|4
1615815840000|2021-03-15 13:44:00|5518.8|5512.8|5518.2|5512.2|5519.2|5513.2|5518.2|5512.2|4
1615815850000|2021-03-15 13:44:10|5517.8|5511.8|5517.2|5511.2|5518.2|5512.2|5516.7|5510.7|11
1615815860000|2021-03-15 13:44:20|5516.7|5510.7|5517.2|5511.2|5518.2|5512.2|5516.7|5510.7|24
1615815870000|2021-03-15 13:44:30|5518.2|5512.2|5517.2|5511.2|5518.2|5512.2|5517.2|5511.2|6
1615815880000|2021-03-15 13:44:40|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|0
1615815890000|2021-03-15 13:44:50|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|7
1615815900000|2021-03-15 13:45:00|5518.7|5512.7|5513.7|5507.7|5518.7|5512.7|5513.7|5507.7|38
1615815910000|2021-03-15 13:45:10|5514.7|5508.7|5513.7|5507.7|5516.2|5510.2|5513.7|5507.7|41
1615815920000|2021-03-15 13:45:20|5514.2|5508.2|5513.7|5507.7|5514.7|5508.7|5513.7|5507.7|11
1615815930000|2021-03-15 13:45:30|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5513.7|5507.7|17
1615815940000|2021-03-15 13:45:40|5514.7|5508.7|5512.2|5506.2|5514.7|5508.7|5512.2|5506.2|16
1615815950000|2021-03-15 13:45:50|5511.7|5505.7|5511.2|5505.2|5511.7|5505.7|5510.7|5504.7|10
1615815960000|2021-03-15 13:46:00|5510.7|5504.7|5510.7|5504.7|5512.2|5506.2|5510.7|5504.7|20
1615815970000|2021-03-15 13:46:10|5511.2|5505.2|5509.1|5503.1|5512.2|5506.2|5509.1|5503.1|46
1615815980000|2021-03-15 13:46:20|5507.7|5501.7|5512.1|5506.1|5512.1|5506.1|5507.6|5501.6|37
1615815990000|2021-03-15 13:46:30|5512.6|5506.6|5514.1|5508.1|5514.1|5508.1|5512.6|5506.6|13
1615816000000|2021-03-15 13:46:40|5513.7|5507.7|5514.2|5508.2|5514.2|5508.2|5513.7|5507.7|3
1615816010000|2021-03-15 13:46:50|5513.7|5507.7|5514.1|5508.1|5514.6|5508.6|5513.6|5507.6|6
1615816020000|2021-03-15 13:47:00|5514.6|5508.6|5515.7|5509.7|5516.1|5510.1|5512.7|5506.7|11
1615816030000|2021-03-15 13:47:10|5516.1|5510.1|5517.1|5511.1|5517.1|5511.1|5515.7|5509.7|6
1615816040000|2021-03-15 13:47:20|5516.6|5510.6|5516.1|5510.1|5518.1|5512.1|5515.6|5509.6|14
1615816050000|2021-03-15 13:47:30|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|2
1615816060000|2021-03-15 13:47:40|5516.1|5510.1|5517.6|5511.6|5517.6|5511.6|5515.1|5509.1|20
1615816070000|2021-03-15 13:47:50|5518.6|5512.6|5519.1|5513.1|5519.1|5513.1|5517.6|5511.6|7
1615816080000|2021-03-15 13:48:00|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|8
1615816090000|2021-03-15 13:48:10|5521.1|5515.1|5523.6|5517.6|5523.6|5517.6|5521.1|5515.1|9
1615816100000|2021-03-15 13:48:20|5522.6|5516.6|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|7
1615816110000|2021-03-15 13:48:30|5521.6|5515.6|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|6
1615816120000|2021-03-15 13:48:40|5521.6|5515.6|5522.1|5516.1|5522.6|5516.6|5521.1|5515.1|2
1615816130000|2021-03-15 13:48:50|5521.7|5515.7|5521.1|5515.1|5521.7|5515.7|5520.6|5514.6|4
1615816140000|2021-03-15 13:49:00|5520.6|5514.6|5522.1|5516.1|5522.6|5516.6|5520.6|5514.6|5
1615816150000|2021-03-15 13:49:10|5522.6|5516.6|5521.6|5515.6|5522.6|5516.6|5521.6|5515.6|3
1615816160000|2021-03-15 13:49:20|5520.6|5514.6|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|10
1615816170000|2021-03-15 13:49:30|5521.6|5515.6|5523.1|5517.1|5523.1|5517.1|5521.1|5515.1|4
1615816180000|2021-03-15 13:49:40|5524.1|5518.1|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|5
1615816190000|2021-03-15 13:49:50|5523.1|5517.1|5522.6|5516.6|5523.1|5517.1|5522.6|5516.6|2
1615816200000|2021-03-15 13:50:00|5521.6|5515.6|5521.1|5515.1|5522.1|5516.1|5521.1|5515.1|13
1615816210000|2021-03-15 13:50:10|5521.6|5515.6|5524.6|5518.6|5524.6|5518.6|5521.6|5515.6|8
1615816220000|2021-03-15 13:50:20|5524.1|5518.1|5524.6|5518.6|5524.6|5518.6|5524.1|5518.1|4
1615816230000|2021-03-15 13:50:30|5524.1|5518.1|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|3
1615816240000|2021-03-15 13:50:40|5524.1|5518.1|5526.1|5520.1|5526.6|5520.6|5524.1|5518.1|12
1615816250000|2021-03-15 13:50:50|5526.6|5520.6|5527.1|5521.1|5527.1|5521.1|5525.6|5519.6|3
1615816260000|2021-03-15 13:51:00|5526.1|5520.1|5524.6|5518.6|5526.1|5520.1|5524.6|5518.6|19
1615816270000|2021-03-15 13:51:10|5524.1|5518.1|5522.1|5516.1|5524.1|5518.1|5522.1|5516.1|2
1615816280000|2021-03-15 13:51:20|5521.6|5515.6|5523.1|5517.1|5523.1|5517.1|5521.6|5515.6|11
1615816290000|2021-03-15 13:51:30|5522.1|5516.1|5522.1|5516.1|5522.6|5516.6|5521.6|5515.6|6
1615816300000|2021-03-15 13:51:40|5521.6|5515.6|5520.6|5514.6|5522.1|5516.1|5520.6|5514.6|10
1615816310000|2021-03-15 13:51:50|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|11
1615816320000|2021-03-15 13:52:00|5521.6|5515.6|5523.1|5517.1|5523.6|5517.6|5521.1|5515.1|24
1615816330000|2021-03-15 13:52:10|5522.7|5516.7|5522.1|5516.1|5523.1|5517.1|5522.1|5516.1|25
1615816340000|2021-03-15 13:52:20|5521.6|5515.6|5522.1|5516.1|5522.6|5516.6|5521.6|5515.6|6
1615816350000|2021-03-15 13:52:30|5521.6|5515.6|5521.2|5515.2|5521.6|5515.6|5520.6|5514.6|7
1615816360000|2021-03-15 13:52:40|5521.1|5515.1|5519.7|5513.7|5521.6|5515.6|5519.7|5513.7|6
1615816370000|2021-03-15 13:52:50|5519.6|5513.6|5518.6|5512.6|5519.6|5513.6|5517.6|5511.6|9
1615816380000|2021-03-15 13:53:00|5518.7|5512.7|5516.1|5510.1|5518.7|5512.7|5516.1|5510.1|9
1615816390000|2021-03-15 13:53:10|5515.6|5509.6|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|5
1615816400000|2021-03-15 13:53:20|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.1|5509.1|3
1615816410000|2021-03-15 13:53:30|5515.2|5509.2|5515.1|5509.1|5515.2|5509.2|5515.1|5509.1|1
1615816420000|2021-03-15 13:53:40|5515.2|5509.2|5516.7|5510.7|5517.1|5511.1|5515.2|5509.2|6
1615816430000|2021-03-15 13:53:50|5516.6|5510.6|5515.7|5509.7|5516.6|5510.6|5515.2|5509.2|1
1615816440000|2021-03-15 13:54:00|5516.1|5510.1|5513.7|5507.7|5516.1|5510.1|5513.7|5507.7|14
1615816450000|2021-03-15 13:54:10|5513.2|5507.2|5514.1|5508.1|5514.1|5508.1|5513.2|5507.2|5
1615816460000|2021-03-15 13:54:20|5514.2|5508.2|5516.6|5510.6|5516.6|5510.6|5514.1|5508.1|7
1615816470000|2021-03-15 13:54:30|5517.1|5511.1|5517.2|5511.2|5518.1|5512.1|5517.1|5511.1|7
1615816480000|2021-03-15 13:54:40|5517.7|5511.7|5517.2|5511.2|5518.7|5512.7|5517.2|5511.2|8
1615816490000|2021-03-15 13:54:50|5517.7|5511.7|5518.6|5512.6|5518.6|5512.6|5517.7|5511.7|4
1615816500000|2021-03-15 13:55:00|5518.2|5512.2|5520.2|5514.2|5520.7|5514.7|5518.1|5512.1|14
1615816510000|2021-03-15 13:55:10|5520.1|5514.1|5517.2|5511.2|5520.2|5514.2|5517.2|5511.2|4
1615816520000|2021-03-15 13:55:20|5518.1|5512.1|5517.1|5511.1|5518.1|5512.1|5517.1|5511.1|4
1615816530000|2021-03-15 13:55:30|5516.7|5510.7|5518.2|5512.2|5518.7|5512.7|5516.7|5510.7|33
1615816540000|2021-03-15 13:55:40|5518.7|5512.7|5515.7|5509.7|5518.7|5512.7|5515.2|5509.2|20
1615816550000|2021-03-15 13:55:50|5515.2|5509.2|5513.7|5507.7|5515.7|5509.7|5513.7|5507.7|20
1615816560000|2021-03-15 13:56:00|5515.1|5509.1|5514.2|5508.2|5515.2|5509.2|5513.7|5507.7|26
1615816570000|2021-03-15 13:56:10|5514.7|5508.7|5516.2|5510.2|5517.2|5511.2|5514.7|5508.7|7
1615816580000|2021-03-15 13:56:20|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5514.7|5508.7|11
1615816590000|2021-03-15 13:56:30|5515.2|5509.2|5517.1|5511.1|5517.1|5511.1|5514.7|5508.7|12
1615816600000|2021-03-15 13:56:40|5516.7|5510.7|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|1
1615816610000|2021-03-15 13:56:50|5516.7|5510.7|5517.7|5511.7|5518.1|5512.1|5516.7|5510.7|8
1615816620000|2021-03-15 13:57:00|5517.2|5511.2|5517.1|5511.1|5517.2|5511.2|5517.1|5511.1|5
1615816630000|2021-03-15 13:57:10|5519.7|5513.7|5518.7|5512.7|5519.7|5513.7|5517.2|5511.2|46
1615816640000|2021-03-15 13:57:20|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|1
1615816650000|2021-03-15 13:57:30|5520.6|5514.6|5519.7|5513.7|5520.6|5514.6|5519.7|5513.7|3
1615816660000|2021-03-15 13:57:40|5520.6|5514.6|5518.7|5512.7|5520.6|5514.6|5518.7|5512.7|10
1615816670000|2021-03-15 13:57:50|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5517.7|5511.7|7
1615816680000|2021-03-15 13:58:00|5518.1|5512.1|5518.1|5512.1|5518.6|5512.6|5518.1|5512.1|4
1615816690000|2021-03-15 13:58:10|5517.7|5511.7|5517.1|5511.1|5517.7|5511.7|5517.1|5511.1|23
1615816700000|2021-03-15 13:58:20|5516.7|5510.7|5516.1|5510.1|5518.6|5512.6|5516.1|5510.1|30
1615816710000|2021-03-15 13:58:30|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.1|5509.1|5
1615816720000|2021-03-15 13:58:40|5515.1|5509.1|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|3
1615816730000|2021-03-15 13:58:50|5515.6|5509.6|5516.1|5510.1|5517.6|5511.6|5515.6|5509.6|2
1615816740000|2021-03-15 13:59:00|5515.6|5509.6|5515|5509|5515.6|5509.6|5514.6|5508.6|14
1615816750000|2021-03-15 13:59:10|5515.1|5509.1|5516.1|5510.1|5516.1|5510.1|5514.1|5508.1|4
1615816760000|2021-03-15 13:59:20|5515.6|5509.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|3
1615816770000|2021-03-15 13:59:30|5516.1|5510.1|5516|5510|5516.1|5510.1|5516|5510|0
1615816780000|2021-03-15 13:59:40|5515.6|5509.6|5514.1|5508.1|5515.6|5509.6|5514.1|5508.1|3
1615816790000|2021-03-15 13:59:50|5513.6|5507.6|5514.6|5508.6|5515.6|5509.6|5513.6|5507.6|8
1615816800000|2021-03-15 14:00:00|5514.1|5508.1|5510.6|5504.6|5515.1|5509.1|5509.6|5503.6|217
1615816810000|2021-03-15 14:00:10|5511.1|5505.1|5513.7|5507.7|5513.7|5507.7|5510.1|5504.1|48
1615816820000|2021-03-15 14:00:20|5513.6|5507.6|5514.6|5508.6|5514.6|5508.6|5513.2|5507.2|10
1615816830000|2021-03-15 14:00:30|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|6
1615816840000|2021-03-15 14:00:40|5513.7|5507.7|5516.7|5510.7|5516.7|5510.7|5513.7|5507.7|7
1615816850000|2021-03-15 14:00:50|5517.1|5511.1|5518.6|5512.6|5518.6|5512.6|5517.1|5511.1|5
1615816860000|2021-03-15 14:01:00|5518.2|5512.2|5516.7|5510.7|5518.6|5512.6|5516.7|5510.7|14
1615816870000|2021-03-15 14:01:10|5517.1|5511.1|5515.2|5509.2|5517.1|5511.1|5515.1|5509.1|1
1615816880000|2021-03-15 14:01:20|5516.1|5510.1|5516.6|5510.6|5516.6|5510.6|5515.2|5509.2|15
1615816890000|2021-03-15 14:01:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5515.7|5509.7|2
1615816900000|2021-03-15 14:01:40|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|0
1615816910000|2021-03-15 14:01:50|5516.1|5510.1|5515.6|5509.6|5516.6|5510.6|5515.1|5509.1|7
1615816920000|2021-03-15 14:02:00|5515.7|5509.7|5519.6|5513.6|5519.6|5513.6|5515.7|5509.7|23
1615816930000|2021-03-15 14:02:10|5519.1|5513.1|5518.6|5512.6|5519.6|5513.6|5518.6|5512.6|26
1615816940000|2021-03-15 14:02:20|5517.6|5511.6|5517.1|5511.1|5518.6|5512.6|5516.6|5510.6|15
1615816950000|2021-03-15 14:02:30|5516.6|5510.6|5514.6|5508.6|5516.6|5510.6|5514.6|5508.6|3
1615816960000|2021-03-15 14:02:40|5514.1|5508.1|5515.1|5509.1|5516.1|5510.1|5514.1|5508.1|12
1615816970000|2021-03-15 14:02:50|5514.1|5508.1|5512.1|5506.1|5514.1|5508.1|5512.1|5506.1|8
1615816980000|2021-03-15 14:03:00|5511.6|5505.6|5510.6|5504.6|5511.6|5505.6|5510.6|5504.6|11
1615816990000|2021-03-15 14:03:10|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|1
1615817000000|2021-03-15 14:03:20|5511.7|5505.7|5513.6|5507.6|5513.6|5507.6|5511.6|5505.6|11
1615817010000|2021-03-15 14:03:30|5513.1|5507.1|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|1
1615817020000|2021-03-15 14:03:40|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|1
1615817030000|2021-03-15 14:03:50|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|3
1615817040000|2021-03-15 14:04:00|5512.6|5506.6|5514.6|5508.6|5514.6|5508.6|5512.1|5506.1|13
1615817050000|2021-03-15 14:04:10|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|3
1615817060000|2021-03-15 14:04:20|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|5
1615817070000|2021-03-15 14:04:30|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|5
1615817080000|2021-03-15 14:04:40|5512.6|5506.6|5511.6|5505.6|5512.6|5506.6|5511.6|5505.6|3
1615817090000|2021-03-15 14:04:50|5509.6|5503.6|5511.1|5505.1|5511.1|5505.1|5509.6|5503.6|6
1615817100000|2021-03-15 14:05:00|5511.6|5505.6|5511.6|5505.6|5512.1|5506.1|5511.6|5505.6|6
1615817110000|2021-03-15 14:05:10|5512.1|5506.1|5511.6|5505.6|5512.1|5506.1|5511.6|5505.6|3
1615817120000|2021-03-15 14:05:20|||||||||3
1615817130000|2021-03-15 14:05:30|5508.1|5502.1|5506.1|5500.1|5508.1|5502.1|5506.1|5500.1|24
1615817140000|2021-03-15 14:05:40|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5505.6|5499.6|7
1615817150000|2021-03-15 14:05:50|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|2
1615817160000|2021-03-15 14:06:00|5507.6|5501.6|5507.1|5501.1|5507.6|5501.6|5507.1|5501.1|10
1615817170000|2021-03-15 14:06:10|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.1|5501.1|4
1615817180000|2021-03-15 14:06:20|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|9
1615817190000|2021-03-15 14:06:30|5508.6|5502.6|5508.1|5502.1|5508.6|5502.6|5508.1|5502.1|1
1615817200000|2021-03-15 14:06:40|5508.6|5502.6|5506.1|5500.1|5508.6|5502.6|5506.1|5500.1|7
1615817210000|2021-03-15 14:06:50|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5505.6|5499.6|5
1615817220000|2021-03-15 14:07:00|5506.6|5500.6|5505.1|5499.1|5506.6|5500.6|5504.6|5498.6|11
1615817230000|2021-03-15 14:07:10|5504.6|5498.6|5505.6|5499.6|5506.6|5500.6|5502.6|5496.6|39
1615817240000|2021-03-15 14:07:20|5504.1|5498.1|5504.1|5498.1|5504.6|5498.6|5503.1|5497.1|15
1615817250000|2021-03-15 14:07:30|5503.6|5497.6|5500.2|5494.2|5503.6|5497.6|5499.2|5493.2|119
1615817260000|2021-03-15 14:07:40|5500.6|5494.6|5500.6|5494.6|5501.1|5495.1|5497.6|5491.6|90
1615817270000|2021-03-15 14:07:50|5500.2|5494.2|5499.1|5493.1|5500.6|5494.6|5499.1|5493.1|6
1615817280000|2021-03-15 14:08:00|5499.6|5493.6|5498.6|5492.6|5499.6|5493.6|5497.6|5491.6|11
1615817290000|2021-03-15 14:08:10|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5498.6|5492.6|15
1615817300000|2021-03-15 14:08:20|5499.1|5493.1|5498.6|5492.6|5499.7|5493.7|5498.6|5492.6|5
1615817310000|2021-03-15 14:08:30|5498.7|5492.7|5499.1|5493.1|5499.2|5493.2|5498.7|5492.7|2
1615817320000|2021-03-15 14:08:40|5499.6|5493.6|5499.1|5493.1|5500.6|5494.6|5498.2|5492.2|11
1615817330000|2021-03-15 14:08:50|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.6|5491.6|31
1615817340000|2021-03-15 14:09:00|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5497.6|5491.6|6
1615817350000|2021-03-15 14:09:10|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|7
1615817360000|2021-03-15 14:09:20|5499.6|5493.6|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|3
1615817370000|2021-03-15 14:09:30|5499.1|5493.1|5499.6|5493.6|5499.6|5493.6|5498.6|5492.6|4
1615817380000|2021-03-15 14:09:40|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|12
1615817390000|2021-03-15 14:09:50|5500.1|5494.1|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|8
1615817400000|2021-03-15 14:10:00|5500.1|5494.1|5503.6|5497.6|5503.6|5497.6|5500.1|5494.1|24
1615817410000|2021-03-15 14:10:10|5504.5|5498.5|5504.1|5498.1|5505.1|5499.1|5504.1|5498.1|27
1615817420000|2021-03-15 14:10:20|5503.6|5497.6|5501.1|5495.1|5503.6|5497.6|5500.6|5494.6|18
1615817430000|2021-03-15 14:10:30|5501.6|5495.6|5500.6|5494.6|5501.6|5495.6|5500.1|5494.1|3
1615817440000|2021-03-15 14:10:40|5500.2|5494.2|5500.6|5494.6|5501.1|5495.1|5500.1|5494.1|15
1615817450000|2021-03-15 14:10:50|5499.7|5493.7|5500.6|5494.6|5500.6|5494.6|5499.6|5493.6|7
1615817460000|2021-03-15 14:11:00|5500.7|5494.7|5499.1|5493.1|5501.1|5495.1|5498.6|5492.6|18
1615817470000|2021-03-15 14:11:10|5499.2|5493.2|5504.1|5498.1|5504.1|5498.1|5499.1|5493.1|18
1615817480000|2021-03-15 14:11:20|5503.7|5497.7|5502.6|5496.6|5504.6|5498.6|5502.6|5496.6|12
1615817490000|2021-03-15 14:11:30|5503.1|5497.1|5503.6|5497.6|5503.6|5497.6|5503.1|5497.1|11
1615817500000|2021-03-15 14:11:40|5504.5|5498.5|5504.6|5498.6|5505.1|5499.1|5504.1|5498.1|8
1615817510000|2021-03-15 14:11:50|5505|5499|5505|5499|5505|5499|5504|5498|6
1615817520000|2021-03-15 14:12:00|5504|5498|5501.5|5495.5|5504|5498|5501.5|5495.5|5
1615817530000|2021-03-15 14:12:10|5501.6|5495.6|5502.6|5496.6|5503.1|5497.1|5501.6|5495.6|8
1615817540000|2021-03-15 14:12:20|5503|5497|5502.5|5496.5|5504|5498|5502.5|5496.5|12
1615817550000|2021-03-15 14:12:30|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|3
1615817560000|2021-03-15 14:12:40|5500.5|5494.5|5502|5496|5502|5496|5500.5|5494.5|5
1615817570000|2021-03-15 14:12:50|5502.5|5496.5|5504.5|5498.5|5504.6|5498.6|5502.5|5496.5|10
1615817580000|2021-03-15 14:13:00|5504.6|5498.6|5504|5498|5505.1|5499.1|5503.5|5497.5|5
1615817590000|2021-03-15 14:13:10|5503.6|5497.6|5504|5498|5504.5|5498.5|5503.5|5497.5|4
1615817600000|2021-03-15 14:13:20|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503.5|5497.5|0
1615817610000|2021-03-15 14:13:30|5504.6|5498.6|5504.6|5498.6|5505|5499|5504.6|5498.6|2
1615817620000|2021-03-15 14:13:40|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|0
1615817630000|2021-03-15 14:13:50|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5
1615817640000|2021-03-15 14:14:00|5506|5500|5506|5500|5506|5500|5506|5500|5
1615817650000|2021-03-15 14:14:10|5506.5|5500.5|5507.5|5501.5|5507.5|5501.5|5506.5|5500.5|11
1615817660000|2021-03-15 14:14:20|5507.6|5501.6|5508|5502|5508.6|5502.6|5507.6|5501.6|10
1615817670000|2021-03-15 14:14:30|5507|5501|5507|5501|5507.5|5501.5|5507|5501|4
1615817680000|2021-03-15 14:14:40|5507.5|5501.5|5506|5500|5507.5|5501.5|5506|5500|9
1615817690000|2021-03-15 14:14:50|5506.5|5500.5|5506|5500|5506.5|5500.5|5506|5500|4
1615817700000|2021-03-15 14:15:00|5506.5|5500.5|5507.5|5501.5|5507.5|5501.5|5506.5|5500.5|8
1615817710000|2021-03-15 14:15:10|5507|5501|5507|5501|5507|5501|5507|5501|4
1615817720000|2021-03-15 14:15:20|5506.6|5500.6|5507|5501|5507|5501|5506.5|5500.5|22
1615817730000|2021-03-15 14:15:30|5506.6|5500.6|5509|5503|5510|5504|5506.6|5500.6|39
1615817740000|2021-03-15 14:15:40|5508.5|5502.5|5511|5505|5511|5505|5508.5|5502.5|20
1615817750000|2021-03-15 14:15:50|5510|5504|5512|5506|5512.5|5506.5|5509.5|5503.5|20
1615817760000|2021-03-15 14:16:00|5512.1|5506.1|5512|5506|5512.5|5506.5|5511|5505|21
1615817770000|2021-03-15 14:16:10|5511.6|5505.6|5515.5|5509.5|5515.5|5509.5|5511.6|5505.6|15
1615817780000|2021-03-15 14:16:20|5516|5510|5519.5|5513.5|5519.5|5513.5|5516|5510|16
1615817790000|2021-03-15 14:16:30|5519.6|5513.6|5518|5512|5520|5514|5518|5512|18
1615817800000|2021-03-15 14:16:40|5517.6|5511.6|5517.5|5511.5|5518.5|5512.5|5517|5511|39
1615817810000|2021-03-15 14:16:50|5517.6|5511.6|5518.5|5512.5|5518.5|5512.5|5517.6|5511.6|6
1615817820000|2021-03-15 14:17:00|5519.5|5513.5|5519.5|5513.5|5520.5|5514.5|5519.5|5513.5|20
1615817830000|2021-03-15 14:17:10|||||||||6
1615817840000|2021-03-15 14:17:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5517.5|5511.5|7
1615817850000|2021-03-15 14:17:30|5518|5512|5517.6|5511.6|5518|5512|5517.6|5511.6|5
1615817860000|2021-03-15 14:17:40|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5516.6|5510.6|22
1615817870000|2021-03-15 14:17:50|5517.1|5511.1|5517.1|5511.1|5517.6|5511.6|5517|5511|16
1615817880000|2021-03-15 14:18:00|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|7
1615817890000|2021-03-15 14:18:10|5520|5514|5520.1|5514.1|5520.1|5514.1|5519.1|5513.1|34
1615817900000|2021-03-15 14:18:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519|5513|2
1615817910000|2021-03-15 14:18:30|5520|5514|5520.1|5514.1|5520.6|5514.6|5520|5514|8
1615817920000|2021-03-15 14:18:40|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|1
1615817930000|2021-03-15 14:18:50|||||||||9
1615817940000|2021-03-15 14:19:00|5519.6|5513.6|5519.5|5513.5|5520|5514|5519.1|5513.1|42
1615817950000|2021-03-15 14:19:10|5519|5513|5517.1|5511.1|5519|5513|5517.1|5511.1|7
1615817960000|2021-03-15 14:19:20|5516.6|5510.6|5512.5|5506.5|5517|5511|5512.5|5506.5|45
1615817970000|2021-03-15 14:19:30|5511.6|5505.6|5509.6|5503.6|5511.6|5505.6|5509.6|5503.6|23
1615817980000|2021-03-15 14:19:40|5509.1|5503.1|5508.6|5502.6|5509.1|5503.1|5508.6|5502.6|15
1615817990000|2021-03-15 14:19:50|5508.1|5502.1|5509.5|5503.5|5509.5|5503.5|5507.6|5501.6|14
1615818000000|2021-03-15 14:20:00|5509.6|5503.6|5510.6|5504.6|5511|5505|5509.6|5503.6|15
1615818010000|2021-03-15 14:20:10|5511|5505|5508.6|5502.6|5511.1|5505.1|5508.1|5502.1|34
1615818020000|2021-03-15 14:20:20|5507.6|5501.6|5507.6|5501.6|5508.1|5502.1|5507.6|5501.6|2
1615818030000|2021-03-15 14:20:30|5507.1|5501.1|5507|5501|5507.1|5501.1|5506.6|5500.6|16
1615818040000|2021-03-15 14:20:40|5507.5|5501.5|5505.6|5499.6|5507.6|5501.6|5505.6|5499.6|7
1615818050000|2021-03-15 14:20:50|5505.1|5499.1|5503.6|5497.6|5505.1|5499.1|5503.6|5497.6|16
1615818060000|2021-03-15 14:21:00|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5501.6|5495.6|23
1615818070000|2021-03-15 14:21:10|5502.1|5496.1|5502.1|5496.1|5502.6|5496.6|5501.6|5495.6|11
1615818080000|2021-03-15 14:21:20|5501.6|5495.6|5499.6|5493.6|5501.6|5495.6|5499.6|5493.6|16
1615818090000|2021-03-15 14:21:30|5498.6|5492.6|5498.1|5492.1|5499.1|5493.1|5497.6|5491.6|39
1615818100000|2021-03-15 14:21:40|5497.6|5491.6|5496.6|5490.6|5497.6|5491.6|5496.6|5490.6|20
1615818110000|2021-03-15 14:21:50|5495.6|5489.6|5496.1|5490.1|5496.1|5490.1|5495.6|5489.6|20
1615818120000|2021-03-15 14:22:00|5495.6|5489.6|5497.1|5491.1|5497.6|5491.6|5495.6|5489.6|14
1615818130000|2021-03-15 14:22:10|5496.6|5490.6|5496.1|5490.1|5497.1|5491.1|5496.1|5490.1|12
1615818140000|2021-03-15 14:22:20|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.1|5490.1|0
1615818150000|2021-03-15 14:22:30|||||||||13
1615818160000|2021-03-15 14:22:40|5496.1|5490.1|5494.6|5488.6|5496.6|5490.6|5494.6|5488.6|60
1615818170000|2021-03-15 14:22:50|5496.6|5490.6|5500|5494|5500|5494|5496.1|5490.1|38
1615818180000|2021-03-15 14:23:00|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|2
1615818190000|2021-03-15 14:23:10|5499|5493|5498.1|5492.1|5499|5493|5497.6|5491.6|4
1615818200000|2021-03-15 14:23:20|5498.6|5492.6|5499.6|5493.6|5499.6|5493.6|5498.6|5492.6|8
1615818210000|2021-03-15 14:23:30|5500.6|5494.6|5504.1|5498.1|5504.6|5498.6|5500.6|5494.6|15
1615818220000|2021-03-15 14:23:40|5504.5|5498.5|5504.1|5498.1|5504.5|5498.5|5503|5497|21
1615818230000|2021-03-15 14:23:50|5504|5498|5501.6|5495.6|5504|5498|5501.6|5495.6|28
1615818240000|2021-03-15 14:24:00|5501.5|5495.5|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|2
1615818250000|2021-03-15 14:24:10|5500.5|5494.5|5503|5497|5503|5497|5500.5|5494.5|16
1615818260000|2021-03-15 14:24:20|5502.6|5496.6|5502|5496|5503|5497|5501.1|5495.1|8
1615818270000|2021-03-15 14:24:30|5501.6|5495.6|5502|5496|5502|5496|5501.5|5495.5|12
1615818280000|2021-03-15 14:24:40|5501.5|5495.5|5502.1|5496.1|5502.5|5496.5|5501.1|5495.1|8
1615818290000|2021-03-15 14:24:50|5503|5497|5503.1|5497.1|5504|5498|5503|5497|7
1615818300000|2021-03-15 14:25:00|5503|5497|5503|5497|5503.5|5497.5|5502.5|5496.5|10
1615818310000|2021-03-15 14:25:10|5502.5|5496.5|5504|5498|5504|5498|5502|5496|23
1615818320000|2021-03-15 14:25:20|5503.5|5497.5|5503|5497|5503.5|5497.5|5502.5|5496.5|6
1615818330000|2021-03-15 14:25:30|5502.5|5496.5|5502.6|5496.6|5503.5|5497.5|5502.5|5496.5|8
1615818340000|2021-03-15 14:25:40|5502.5|5496.5|5502.6|5496.6|5502.6|5496.6|5502.5|5496.5|0
1615818350000|2021-03-15 14:25:50|5502.5|5496.5|5502.6|5496.6|5503|5497|5502.5|5496.5|9
1615818360000|2021-03-15 14:26:00|5503|5497|5503.6|5497.6|5504|5498|5502.6|5496.6|32
1615818370000|2021-03-15 14:26:10|5503.1|5497.1|5504|5498|5505|5499|5502.6|5496.6|15
1615818380000|2021-03-15 14:26:20|5505|5499|5505|5499|5505|5499|5505|5499|0
1615818390000|2021-03-15 14:26:30|5506.1|5500.1|5509|5503|5509|5503|5506.1|5500.1|21
1615818400000|2021-03-15 14:26:40|5508.6|5502.6|5510|5504|5510|5504|5508.6|5502.6|23
1615818410000|2021-03-15 14:26:50|5509.5|5503.5|5510|5504|5510|5504|5509.5|5503.5|3
1615818420000|2021-03-15 14:27:00|5510.5|5504.5|5509.5|5503.5|5512|5506|5509.5|5503.5|17
1615818430000|2021-03-15 14:27:10|5510|5504|5512.5|5506.5|5512.5|5506.5|5510|5504|8
1615818440000|2021-03-15 14:27:20|5512.6|5506.6|5511.6|5505.6|5512.6|5506.6|5511.6|5505.6|8
1615818450000|2021-03-15 14:27:30|5512|5506|5512.5|5506.5|5512.5|5506.5|5511.5|5505.5|5
1615818460000|2021-03-15 14:27:40|5512|5506|5513.5|5507.5|5514.5|5508.5|5512|5506|19
1615818470000|2021-03-15 14:27:50|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|16
1615818480000|2021-03-15 14:28:00|5515.5|5509.5|5515|5509|5515.5|5509.5|5515|5509|8
1615818490000|2021-03-15 14:28:10|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|6
1615818500000|2021-03-15 14:28:20|5517.5|5511.5|5517|5511|5517.5|5511.5|5517|5511|6
1615818510000|2021-03-15 14:28:30|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1615818520000|2021-03-15 14:28:40|5517|5511|5517|5511|5517|5511|5517|5511|8
1615818530000|2021-03-15 14:28:50|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|2
1615818540000|2021-03-15 14:29:00|5517|5511|5516.5|5510.5|5517|5511|5516.5|5510.5|11
1615818550000|2021-03-15 14:29:10|||||||||3
1615818560000|2021-03-15 14:29:20|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|10
1615818570000|2021-03-15 14:29:30|5513.5|5507.5|5513|5507|5515.5|5509.5|5513|5507|17
1615818580000|2021-03-15 14:29:40|5512.5|5506.5|5509.5|5503.5|5512.5|5506.5|5509.5|5503.5|13
1615818590000|2021-03-15 14:29:50|5510|5504|5509|5503|5510.5|5504.5|5509|5503|14
1615818600000|2021-03-15 14:30:00|5509.5|5503.5|5510.5|5504.5|5510.5|5504.5|5509.5|5503.5|12
1615818610000|2021-03-15 14:30:10|5510|5504|5510|5504|5510.5|5504.5|5510|5504|6
1615818620000|2021-03-15 14:30:20|5509.6|5503.6|5510|5504|5510|5504|5509.6|5503.6|6
1615818630000|2021-03-15 14:30:30|5510.5|5504.5|5510.1|5504.1|5510.5|5504.5|5509.6|5503.6|3
1615818640000|2021-03-15 14:30:40|5509.6|5503.6|5509.6|5503.6|5510.5|5504.5|5509.6|5503.6|12
1615818650000|2021-03-15 14:30:50|5509.5|5503.5|5508.6|5502.6|5509.5|5503.5|5507.6|5501.6|7
1615818660000|2021-03-15 14:31:00|5509.1|5503.1|5507.5|5501.5|5509.1|5503.1|5507.5|5501.5|16
1615818670000|2021-03-15 14:31:10|5507|5501|5508|5502|5508.5|5502.5|5506.5|5500.5|17
1615818680000|2021-03-15 14:31:20|5508.1|5502.1|5508.1|5502.1|5508.1|5502.1|5507.5|5501.5|2
1615818690000|2021-03-15 14:31:30|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5506.5|5500.5|14
1615818700000|2021-03-15 14:31:40|5510.5|5504.5|5509.5|5503.5|5510.5|5504.5|5509.5|5503.5|8
1615818710000|2021-03-15 14:31:50|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510|5504|3
1615818720000|2021-03-15 14:32:00|5510.6|5504.6|5511.5|5505.5|5513.5|5507.5|5510.5|5504.5|16
1615818730000|2021-03-15 14:32:10|5510.5|5504.5|5510.5|5504.5|5511|5505|5510.5|5504.5|4
1615818740000|2021-03-15 14:32:20|5511.5|5505.5|5512|5506|5512|5506|5511.5|5505.5|35
1615818750000|2021-03-15 14:32:30|5512.5|5506.5|5511.5|5505.5|5514|5508|5511.5|5505.5|18
1615818760000|2021-03-15 14:32:40|5512|5506|5514|5508|5514|5508|5512|5506|79
1615818770000|2021-03-15 14:32:50|5514.5|5508.5|5515|5509|5516|5510|5514|5508|20
1615818780000|2021-03-15 14:33:00|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5514.5|5508.5|15
1615818790000|2021-03-15 14:33:10|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517|5511|11
1615818800000|2021-03-15 14:33:20|5517.1|5511.1|5516.6|5510.6|5517.5|5511.5|5516.6|5510.6|13
1615818810000|2021-03-15 14:33:30|5517|5511|5517.5|5511.5|5517.5|5511.5|5517|5511|20
1615818820000|2021-03-15 14:33:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|9
1615818830000|2021-03-15 14:33:50|5517.5|5511.5|5514.5|5508.5|5517.5|5511.5|5514.5|5508.5|18
1615818840000|2021-03-15 14:34:00|5515|5509|5517.5|5511.5|5517.5|5511.5|5515|5509|19
1615818850000|2021-03-15 14:34:10|5517.1|5511.1|5519|5513|5519.5|5513.5|5516.6|5510.6|25
1615818860000|2021-03-15 14:34:20|5519.1|5513.1|5520.5|5514.5|5520.5|5514.5|5519|5513|19
1615818870000|2021-03-15 14:34:30|5521|5515|5525|5519|5525.5|5519.5|5521|5515|43
1615818880000|2021-03-15 14:34:40|5524.5|5518.5|5525|5519|5525|5519|5524|5518|12
1615818890000|2021-03-15 14:34:50|5524.5|5518.5|5525|5519|5526.5|5520.5|5524|5518|52
1615818900000|2021-03-15 14:35:00|5524.5|5518.5|5524.5|5518.5|5525|5519|5523|5517|16
1615818910000|2021-03-15 14:35:10|5525|5519|5526.5|5520.5|5526.5|5520.5|5524.5|5518.5|19
1615818920000|2021-03-15 14:35:20|5526|5520|5526|5520|5526|5520|5526|5520|26
1615818930000|2021-03-15 14:35:30|5525|5519|5525|5519|5525|5519|5525|5519|2
1615818940000|2021-03-15 14:35:40|5524.5|5518.5|5526|5520|5527|5521|5524.5|5518.5|23
1615818950000|2021-03-15 14:35:50|5526.4|5520.4|5525.4|5519.4|5526.9|5520.9|5525.4|5519.4|7
1615818960000|2021-03-15 14:36:00|5525.5|5519.5|5524.4|5518.4|5525.9|5519.9|5524.4|5518.4|9
1615818970000|2021-03-15 14:36:10|5523.5|5517.5|5521|5515|5523.5|5517.5|5521|5515|14
1615818980000|2021-03-15 14:36:20|5521.4|5515.4|5523.4|5517.4|5523.4|5517.4|5521|5515|10
1615818990000|2021-03-15 14:36:30|5522.5|5516.5|5520.5|5514.5|5522.5|5516.5|5520.4|5514.4|20
1615819000000|2021-03-15 14:36:40|5521|5515|5521.4|5515.4|5522|5516|5521|5515|3
1615819010000|2021-03-15 14:36:50|5521.5|5515.5|5521|5515|5522|5516|5521|5515|6
1615819020000|2021-03-15 14:37:00|5520.9|5514.9|5518.5|5512.5|5520.9|5514.9|5518.5|5512.5|6
1615819030000|2021-03-15 14:37:10|||||||||26
1615819040000|2021-03-15 14:37:20|5519|5513|5519|5513|5519|5513|5519|5513|3
1615819050000|2021-03-15 14:37:30|5518|5512|5515.9|5509.9|5518|5512|5515.9|5509.9|14
1615819060000|2021-03-15 14:37:40|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514.5|5508.5|9
1615819070000|2021-03-15 14:37:50|5514|5508|5514|5508|5514.5|5508.5|5514|5508|26
1615819080000|2021-03-15 14:38:00|5515|5509|5513.5|5507.5|5515.5|5509.5|5513.5|5507.5|15
1615819090000|2021-03-15 14:38:10|5514.9|5508.9|5516.4|5510.4|5516.4|5510.4|5514.9|5508.9|31
1615819100000|2021-03-15 14:38:20|5517.9|5511.9|5518|5512|5518|5512|5517.9|5511.9|14
1615819110000|2021-03-15 14:38:30|5518.4|5512.4|5517.5|5511.5|5518.4|5512.4|5517.4|5511.4|10
1615819120000|2021-03-15 14:38:40|5518.5|5512.5|5517.5|5511.5|5518.5|5512.5|5517.5|5511.5|17
1615819130000|2021-03-15 14:38:50|5518|5512|5518|5512|5518|5512|5518|5512|3
1615819140000|2021-03-15 14:39:00|5517.5|5511.5|5519.5|5513.5|5519.5|5513.5|5517.5|5511.5|82
1615819150000|2021-03-15 14:39:10|5521|5515|5524.9|5518.9|5525.4|5519.4|5521|5515|20
1615819160000|2021-03-15 14:39:20|5524.5|5518.5|5524.9|5518.9|5525.4|5519.4|5524.5|5518.5|7
1615819170000|2021-03-15 14:39:30|5525|5519|5524.5|5518.5|5525.4|5519.4|5524.4|5518.4|0
1615819180000|2021-03-15 14:39:40|5524.4|5518.4|5526.4|5520.4|5526.4|5520.4|5524.4|5518.4|22
1615819190000|2021-03-15 14:39:50|5526|5520|5525.4|5519.4|5526|5520|5524.4|5518.4|5
1615819200000|2021-03-15 14:40:00|5525.5|5519.5|5525.4|5519.4|5525.9|5519.9|5524.5|5518.5|17
1615819210000|2021-03-15 14:40:10|5524.9|5518.9|5521.9|5515.9|5525.9|5519.9|5521.9|5515.9|37
1615819220000|2021-03-15 14:40:20|5521.4|5515.4|5523.4|5517.4|5523.4|5517.4|5520.9|5514.9|6
1615819230000|2021-03-15 14:40:30|5523.9|5517.9|5526.4|5520.4|5526.4|5520.4|5523.9|5517.9|11
1615819240000|2021-03-15 14:40:40|5525.9|5519.9|5525|5519|5525.9|5519.9|5524.9|5518.9|18
1615819250000|2021-03-15 14:40:50|5524.9|5518.9|5523|5517|5525.4|5519.4|5523|5517|5
1615819260000|2021-03-15 14:41:00|5522.9|5516.9|5522.5|5516.5|5523.4|5517.4|5522.4|5516.4|10
1615819270000|2021-03-15 14:41:10|5523.9|5517.9|5523|5517|5523.9|5517.9|5523|5517|19
1615819280000|2021-03-15 14:41:20|5522.9|5516.9|5522|5516|5522.9|5516.9|5522|5516|6
1615819290000|2021-03-15 14:41:30|5523.5|5517.5|5522.5|5516.5|5523.5|5517.5|5522.5|5516.5|7
1615819300000|2021-03-15 14:41:40|||||||||6
1615819310000|2021-03-15 14:41:50|5521.5|5515.5|5520.5|5514.5|5521.5|5515.5|5520.5|5514.5|11
1615819320000|2021-03-15 14:42:00|5520|5514|5519.5|5513.5|5520|5514|5519|5513|14
1615819330000|2021-03-15 14:42:10|5520|5514|5520|5514|5520.5|5514.5|5520|5514|3
1615819340000|2021-03-15 14:42:20|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5518.5|5512.5|10
1615819350000|2021-03-15 14:42:30|5521|5515|5518.5|5512.5|5521.5|5515.5|5518.5|5512.5|6
1615819360000|2021-03-15 14:42:40|5518|5512|5518|5512|5518|5512|5518|5512|7
1615819370000|2021-03-15 14:42:50|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518|5512|3
1615819380000|2021-03-15 14:43:00|5518|5512|5519.5|5513.5|5519.5|5513.5|5518|5512|5
1615819390000|2021-03-15 14:43:10|5520|5514|5520.5|5514.5|5520.5|5514.5|5520|5514|4
1615819400000|2021-03-15 14:43:20|5521|5515|5518|5512|5521|5515|5517.5|5511.5|30
1615819410000|2021-03-15 14:43:30|5518.5|5512.5|5518|5512|5518.5|5512.5|5518|5512|1
1615819420000|2021-03-15 14:43:40|5517.5|5511.5|5518|5512|5518|5512|5517.5|5511.5|2
1615819430000|2021-03-15 14:43:50|5518.5|5512.5|5519|5513|5519.5|5513.5|5518.5|5512.5|8
1615819440000|2021-03-15 14:44:00|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|2
1615819450000|2021-03-15 14:44:10|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|2
1615819460000|2021-03-15 14:44:20|5518.5|5512.5|5516.5|5510.5|5518.5|5512.5|5516.5|5510.5|21
1615819470000|2021-03-15 14:44:30|||||||||3
1615819480000|2021-03-15 14:44:40|5516.4|5510.4|5516|5510|5516.4|5510.4|5515.5|5509.5|17
1615819490000|2021-03-15 14:44:50|5515.5|5509.5|5515|5509|5515.5|5509.5|5514.5|5508.5|16
1615819500000|2021-03-15 14:45:00|5515.5|5509.5|5515|5509|5516.5|5510.5|5515|5509|8
1615819510000|2021-03-15 14:45:10|5515.5|5509.5|5515|5509|5515.5|5509.5|5515|5509|2
1615819520000|2021-03-15 14:45:20|5514.5|5508.5|5514|5508|5514.5|5508.5|5513.5|5507.5|12
1615819530000|2021-03-15 14:45:30|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1615819540000|2021-03-15 14:45:40|5514|5508|5513.5|5507.5|5514|5508|5513.5|5507.5|3
1615819550000|2021-03-15 14:45:50|5514|5508|5514|5508|5514|5508|5514|5508|2
1615819560000|2021-03-15 14:46:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1615819570000|2021-03-15 14:46:10|5514.4|5508.4|5513.5|5507.5|5514.4|5508.4|5513.5|5507.5|5
1615819580000|2021-03-15 14:46:20|5514|5508|5515|5509|5515|5509|5514|5508|3
1615819590000|2021-03-15 14:46:30|5514|5508|5514|5508|5514|5508|5514|5508|12
1615819600000|2021-03-15 14:46:40|5514.5|5508.5|5516|5510|5516|5510|5514.5|5508.5|20
1615819610000|2021-03-15 14:46:50|5515|5509|5515.5|5509.5|5516.5|5510.5|5515|5509|15
1615819620000|2021-03-15 14:47:00|5514.5|5508.5|5515|5509|5515.5|5509.5|5514.5|5508.5|11
1615819630000|2021-03-15 14:47:10|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|48
1615819640000|2021-03-15 14:47:20|5515.5|5509.5|5516|5510|5516.5|5510.5|5515.5|5509.5|10
1615819650000|2021-03-15 14:47:30|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|3
1615819660000|2021-03-15 14:47:40|5517.5|5511.5|5518.6|5512.6|5518.6|5512.6|5517.5|5511.5|14
1615819670000|2021-03-15 14:47:50|5518.5|5512.5|5518.5|5512.5|5519.5|5513.5|5518.5|5512.5|7
1615819680000|2021-03-15 14:48:00|5518|5512|5519.5|5513.5|5519.5|5513.5|5518|5512|18
1615819690000|2021-03-15 14:48:10|5518.6|5512.6|5519|5513|5519.5|5513.5|5518.6|5512.6|9
1615819700000|2021-03-15 14:48:20|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|1
1615819710000|2021-03-15 14:48:30|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|2
1615819720000|2021-03-15 14:48:40|5516.5|5510.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|7
1615819730000|2021-03-15 14:48:50|5516|5510|5516|5510|5516|5510|5516|5510|32
1615819740000|2021-03-15 14:49:00|||||||||2
1615819750000|2021-03-15 14:49:10|5516.5|5510.5|5514|5508|5516.5|5510.5|5514|5508|23
1615819760000|2021-03-15 14:49:20|5514.5|5508.5|5515.5|5509.5|5515.5|5509.5|5514.5|5508.5|4
1615819770000|2021-03-15 14:49:30|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|9
1615819790000|2021-03-15 14:49:50|5514.5|5508.5|5514|5508|5514.5|5508.5|5513.5|5507.5|104
1615819800000|2021-03-15 14:50:00|5513.5|5507.5|5513.5|5507.5|5514|5508|5513.5|5507.5|7
1615819810000|2021-03-15 14:50:10|5513|5507|5513|5507|5513|5507|5513|5507|7
1615819820000|2021-03-15 14:50:20|5512.5|5506.5|5513|5507|5513.5|5507.5|5512.5|5506.5|8
1615819830000|2021-03-15 14:50:30|5513.5|5507.5|5512.5|5506.5|5513.5|5507.5|5512.5|5506.5|0
1615819840000|2021-03-15 14:50:40|||||||||3
1615819850000|2021-03-15 14:50:50|5512.6|5506.6|5513.5|5507.5|5514|5508|5512.6|5506.6|9
1615819860000|2021-03-15 14:51:00|5514.5|5508.5|5513.5|5507.5|5514.5|5508.5|5513.5|5507.5|12
1615819870000|2021-03-15 14:51:10|5514|5508|5514|5508|5514|5508|5514|5508|8
1615819880000|2021-03-15 14:51:20|5513.5|5507.5|5514|5508|5514|5508|5513|5507|6
1615819890000|2021-03-15 14:51:30|5513|5507|5514.5|5508.5|5514.5|5508.5|5513|5507|5
1615819900000|2021-03-15 14:51:40|5515.5|5509.5|5515.5|5509.5|5517.5|5511.5|5515.5|5509.5|10
1615819910000|2021-03-15 14:51:50|5515|5509|5515.5|5509.5|5515.5|5509.5|5514.5|5508.5|7
1615819920000|2021-03-15 14:52:00|5516.5|5510.5|5516|5510|5516.5|5510.5|5515.5|5509.5|5
1615819930000|2021-03-15 14:52:10|5515.5|5509.5|5515|5509|5515.5|5509.5|5514.5|5508.5|4
1615819940000|2021-03-15 14:52:20|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|2
1615819950000|2021-03-15 14:52:30|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|7
1615819960000|2021-03-15 14:52:40|5515|5509|5514.5|5508.5|5515|5509|5514.5|5508.5|4
1615819970000|2021-03-15 14:52:50|5515|5509|5515.5|5509.5|5515.5|5509.5|5515|5509|1
1615819980000|2021-03-15 14:53:00|5516|5510|5515|5509|5516.5|5510.5|5515|5509|19
1615819990000|2021-03-15 14:53:10|5516.5|5510.5|5517|5511|5517|5511|5516.5|5510.5|16
1615820000000|2021-03-15 14:53:20|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1615820010000|2021-03-15 14:53:30|5516|5510|5515|5509|5516|5510|5515|5509|6
1615820020000|2021-03-15 14:53:40|5514.5|5508.5|5513.5|5507.5|5514.5|5508.5|5513.5|5507.5|3
1615820030000|2021-03-15 14:53:50|5514.5|5508.5|5514.5|5508.5|5515|5509|5514.5|5508.5|38
1615820040000|2021-03-15 14:54:00|5515|5509|5516|5510|5517.4|5511.4|5515|5509|19
1615820050000|2021-03-15 14:54:10|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|0
1615820060000|2021-03-15 14:54:20|5517|5511|5517|5511|5517|5511|5517|5511|6
1615820080000|2021-03-15 14:54:40|5516.5|5510.5|5517.5|5511.5|5517.5|5511.5|5516.5|5510.5|4
1615820090000|2021-03-15 14:54:50|5517|5511|5518.5|5512.5|5518.5|5512.5|5517|5511|19
1615820100000|2021-03-15 14:55:00|5520|5514|5520|5514|5520|5514|5520|5514|25
1615820110000|2021-03-15 14:55:10|5520.5|5514.5|5519.5|5513.5|5520.5|5514.5|5519.5|5513.5|5
1615820120000|2021-03-15 14:55:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|11
1615820130000|2021-03-15 14:55:30|5517.5|5511.5|5518|5512|5518.5|5512.5|5517.5|5511.5|6
1615820150000|2021-03-15 14:55:50|5517.5|5511.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|28
1615820160000|2021-03-15 14:56:00|5517|5511|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|8
1615820170000|2021-03-15 14:56:10|5517.5|5511.5|5518.5|5512.5|5518.5|5512.5|5517.5|5511.5|4
1615820180000|2021-03-15 14:56:20|5518|5512|5516.5|5510.5|5518.5|5512.5|5516.5|5510.5|10
1615820190000|2021-03-15 14:56:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|11
1615820200000|2021-03-15 14:56:40|5516.5|5510.5|5518|5512|5518|5512|5516.5|5510.5|9
1615820210000|2021-03-15 14:56:50|5518.5|5512.5|5517.5|5511.5|5518.5|5512.5|5517.5|5511.5|14
1615820220000|2021-03-15 14:57:00|5517|5511|5518|5512|5519.5|5513.5|5517|5511|36
1615820230000|2021-03-15 14:57:10|5517.5|5511.5|5518.5|5512.5|5518.5|5512.5|5516.5|5510.5|49
1615820240000|2021-03-15 14:57:20|||||||||5
1615820250000|2021-03-15 14:57:30|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|1
1615820260000|2021-03-15 14:57:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1615820270000|2021-03-15 14:57:50|||||||||4
1615820280000|2021-03-15 14:58:00|||||||||2
1615820290000|2021-03-15 14:58:10|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514|5508|14
1615820300000|2021-03-15 14:58:20|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|15
1615820310000|2021-03-15 14:58:30|5514.5|5508.5|5514|5508|5514.5|5508.5|5514|5508|2
1615820320000|2021-03-15 14:58:40|5513.6|5507.6|5511.5|5505.5|5513.6|5507.6|5511.5|5505.5|8
1615820330000|2021-03-15 14:58:50|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|17
1615820340000|2021-03-15 14:59:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513|5507|8
1615820350000|2021-03-15 14:59:10|5513|5507|5513|5507|5513|5507|5513|5507|5
1615820360000|2021-03-15 14:59:20|5513.5|5507.5|5514|5508|5514|5508|5513|5507|4
1615820370000|2021-03-15 14:59:30|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|2
1615820380000|2021-03-15 14:59:40|5515.5|5509.5|5517|5511|5517.5|5511.5|5515|5509|15
1615820390000|2021-03-15 14:59:50|5517.1|5511.1|5519|5513|5520.5|5514.5|5517.1|5511.1|31
1615820400000|2021-03-15 15:00:00|5519.5|5513.5|5519|5513|5520.4|5514.4|5519|5513|11
1615820410000|2021-03-15 15:00:10|5518.5|5512.5|5518.5|5512.5|5520|5514|5518.5|5512.5|15
1615820420000|2021-03-15 15:00:20|5518|5512|5518|5512|5518|5512|5518|5512|2
1615820430000|2021-03-15 15:00:30|5517.6|5511.6|5517|5511|5517.6|5511.6|5517|5511|4
1615820440000|2021-03-15 15:00:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517|5511|6
1615820450000|2021-03-15 15:00:50|5517|5511|5519.5|5513.5|5519.5|5513.5|5517|5511|17
1615820460000|2021-03-15 15:01:00|5519|5513|5520.5|5514.5|5520.5|5514.5|5519|5513|11
1615820470000|2021-03-15 15:01:10|5521|5515|5521.5|5515.5|5521.5|5515.5|5521|5515|20
1615820480000|2021-03-15 15:01:20|5522.5|5516.5|5523.5|5517.5|5523.5|5517.5|5522.5|5516.5|16
1615820490000|2021-03-15 15:01:30|5524.4|5518.4|5523.5|5517.5|5524.4|5518.4|5523.5|5517.5|18
1615820500000|2021-03-15 15:01:40|5524|5518|5523|5517|5524|5518|5523|5517|13
1615820510000|2021-03-15 15:01:50|5523.4|5517.4|5523.5|5517.5|5524|5518|5523|5517|23
1615820520000|2021-03-15 15:02:00|5523|5517|5526.4|5520.4|5526.4|5520.4|5522.5|5516.5|28
1615820530000|2021-03-15 15:02:10|5525.9|5519.9|5526|5520|5526.5|5520.5|5525|5519|33
1615820540000|2021-03-15 15:02:20|5525.5|5519.5|5525|5519|5526.4|5520.4|5524.5|5518.5|6
1615820550000|2021-03-15 15:02:30|5524.5|5518.5|5522.5|5516.5|5524.5|5518.5|5522.5|5516.5|6
1615820560000|2021-03-15 15:02:40|5522|5516|5522|5516|5522|5516|5521.5|5515.5|6
1615820570000|2021-03-15 15:02:50|5522.5|5516.5|5523|5517|5523|5517|5522.5|5516.5|5
1615820580000|2021-03-15 15:03:00|5523.5|5517.5|5524.5|5518.5|5524.5|5518.5|5523.5|5517.5|6
1615820590000|2021-03-15 15:03:10|5525.5|5519.5|5525|5519|5525.5|5519.5|5524.5|5518.5|5
1615820600000|2021-03-15 15:03:20|5524.5|5518.5|5523.5|5517.5|5525|5519|5523.5|5517.5|1
1615820610000|2021-03-15 15:03:30|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|2
1615820620000|2021-03-15 15:03:40|5523.5|5517.5|5523|5517|5523.5|5517.5|5522.5|5516.5|5
1615820630000|2021-03-15 15:03:50|5524|5518|5524|5518|5524|5518|5524|5518|1
1615820640000|2021-03-15 15:04:00|5524.5|5518.5|5523.5|5517.5|5524.5|5518.5|5523.5|5517.5|4
1615820660000|2021-03-15 15:04:20|5523|5517|5523.5|5517.5|5523.5|5517.5|5523|5517|3
1615820670000|2021-03-15 15:04:30|5524|5518|5525|5519|5525|5519|5524|5518|13
1615820680000|2021-03-15 15:04:40|5524.5|5518.5|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|3
1615820690000|2021-03-15 15:04:50|5524.5|5518.5|5524|5518|5524.5|5518.5|5523.5|5517.5|7
1615820700000|2021-03-15 15:05:00|5524.5|5518.5|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|3
1615820710000|2021-03-15 15:05:10|5527.5|5521.5|5527|5521|5527.5|5521.5|5527|5521|3
1615820720000|2021-03-15 15:05:20|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5525.5|5519.5|3
1615820730000|2021-03-15 15:05:30|5526|5520|5526|5520|5527|5521|5526|5520|2
1615820740000|2021-03-15 15:05:40|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|0
1615820750000|2021-03-15 15:05:50|5524.5|5518.5|5525|5519|5525|5519|5524.5|5518.5|11
1615820760000|2021-03-15 15:06:00|5523.5|5517.5|5524|5518|5524|5518|5523.5|5517.5|11
1615820770000|2021-03-15 15:06:10|5523.5|5517.5|5521.5|5515.5|5523.5|5517.5|5521.5|5515.5|6
1615820780000|2021-03-15 15:06:20|5520.5|5514.5|5521|5515|5521.5|5515.5|5520.5|5514.5|19
1615820790000|2021-03-15 15:06:30|5520.5|5514.5|5521.5|5515.5|5521.5|5515.5|5520|5514|10
1615820800000|2021-03-15 15:06:40|||||||||7
1615820810000|2021-03-15 15:06:50|5522.5|5516.5|5525|5519|5525|5519|5521.5|5515.5|26
1615820820000|2021-03-15 15:07:00|5524|5518|5522.5|5516.5|5524|5518|5522.5|5516.5|4
1615820830000|2021-03-15 15:07:10|5523|5517|5522.5|5516.5|5523|5517|5522.5|5516.5|6
1615820840000|2021-03-15 15:07:20|5521.5|5515.5|5522|5516|5522|5516|5521.5|5515.5|6
1615820850000|2021-03-15 15:07:30|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|0
1615820860000|2021-03-15 15:07:40|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|3
1615820870000|2021-03-15 15:07:50|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|10
1615820880000|2021-03-15 15:08:00|5519|5513|5518.9|5512.9|5519.5|5513.5|5518.9|5512.9|6
1615820890000|2021-03-15 15:08:10|5519|5513|5519|5513|5519.5|5513.5|5518.5|5512.5|12
1615820900000|2021-03-15 15:08:20|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|7
1615820910000|2021-03-15 15:08:30|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|6
1615820920000|2021-03-15 15:08:40|5521.5|5515.5|5520.5|5514.5|5521.5|5515.5|5520.5|5514.5|34
1615820930000|2021-03-15 15:08:50|5521|5515|5521|5515|5521|5515|5520.5|5514.5|0
1615820940000|2021-03-15 15:09:00|5522.5|5516.5|5522.5|5516.5|5523|5517|5522.5|5516.5|40
1615820950000|2021-03-15 15:09:10|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|35
1615820960000|2021-03-15 15:09:20|5520.6|5514.6|5521.6|5515.6|5521.6|5515.6|5520.6|5514.6|33
1615820970000|2021-03-15 15:09:30|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5521.6|5515.6|2
1615820980000|2021-03-15 15:09:40|5523.1|5517.1|5522.2|5516.2|5523.1|5517.1|5522.2|5516.2|18
1615820990000|2021-03-15 15:09:50|5521.6|5515.6|5520.1|5514.1|5521.6|5515.6|5520.1|5514.1|15
1615821000000|2021-03-15 15:10:00|5520.6|5514.6|5517.6|5511.6|5520.6|5514.6|5517.1|5511.1|18
1615821010000|2021-03-15 15:10:10|5517.1|5511.1|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|10
1615821020000|2021-03-15 15:10:20|5516.2|5510.2|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|39
1615821030000|2021-03-15 15:10:30|5515.6|5509.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|8
1615821040000|2021-03-15 15:10:40|5514.6|5508.6|5516.1|5510.1|5516.6|5510.6|5514.6|5508.6|24
1615821050000|2021-03-15 15:10:50|5516.6|5510.6|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|4
1615821060000|2021-03-15 15:11:00|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|8
1615821070000|2021-03-15 15:11:10|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|7
1615821080000|2021-03-15 15:11:20|5516.6|5510.6|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|4
1615821090000|2021-03-15 15:11:30|5516.1|5510.1|5517.1|5511.1|5517.1|5511.1|5516.1|5510.1|16
1615821100000|2021-03-15 15:11:40|5517.6|5511.6|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|11
1615821110000|2021-03-15 15:11:50|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|22
1615821120000|2021-03-15 15:12:00|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5517.6|5511.6|32
1615821130000|2021-03-15 15:12:10|5518.1|5512.1|5517.6|5511.6|5518.1|5512.1|5517.1|5511.1|4
1615821140000|2021-03-15 15:12:20|5516.6|5510.6|5518.1|5512.1|5518.1|5512.1|5516.6|5510.6|6
1615821150000|2021-03-15 15:12:30|5518.6|5512.6|5518.1|5512.1|5518.6|5512.6|5518.1|5512.1|3
1615821160000|2021-03-15 15:12:40|5518|5512|5518.1|5512.1|5518.1|5512.1|5517.1|5511.1|15
1615821170000|2021-03-15 15:12:50|5517.6|5511.6|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|2
1615821180000|2021-03-15 15:13:00|||||||||2
1615821190000|2021-03-15 15:13:10|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|2
1615821200000|2021-03-15 15:13:20|||||||||9
1615821210000|2021-03-15 15:13:30|5518.6|5512.6|5518.6|5512.6|5519.1|5513.1|5518.6|5512.6|11
1615821220000|2021-03-15 15:13:40|5517.6|5511.6|5517.6|5511.6|5518.1|5512.1|5517.6|5511.6|3
1615821230000|2021-03-15 15:13:50|5518.6|5512.6|5518.1|5512.1|5518.6|5512.6|5517.6|5511.6|11
1615821240000|2021-03-15 15:14:00|5517.6|5511.6|5517.6|5511.6|5518.1|5512.1|5517.6|5511.6|0
1615821250000|2021-03-15 15:14:10|5518.6|5512.6|5518.1|5512.1|5518.6|5512.6|5518.1|5512.1|42
1615821260000|2021-03-15 15:14:20|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1615821270000|2021-03-15 15:14:30|5519.5|5513.5|5520.5|5514.5|5520.6|5514.6|5519.1|5513.1|18
1615821280000|2021-03-15 15:14:40|5519.6|5513.6|5520.5|5514.5|5520.6|5514.6|5519.6|5513.6|35
1615821290000|2021-03-15 15:14:50|5520.6|5514.6|5520.1|5514.1|5520.6|5514.6|5520.1|5514.1|2
1615821300000|2021-03-15 15:15:00|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5520.5|5514.5|44
1615821310000|2021-03-15 15:15:10|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|6
1615821320000|2021-03-15 15:15:20|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|7
1615821330000|2021-03-15 15:15:30|5520.1|5514.1|5520.1|5514.1|5520.6|5514.6|5519.6|5513.6|16
1615821340000|2021-03-15 15:15:40|5519.6|5513.6|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|31
1615821350000|2021-03-15 15:15:50|||||||||12
1615821360000|2021-03-15 15:16:00|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|3
1615821370000|2021-03-15 15:16:10|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5517.6|5511.6|12
1615821380000|2021-03-15 15:16:20|5519.1|5513.1|5522.1|5516.1|5522.6|5516.6|5519.1|5513.1|9
1615821390000|2021-03-15 15:16:30|5524.1|5518.1|5525.1|5519.1|5525.1|5519.1|5523.6|5517.6|2
1615821400000|2021-03-15 15:16:40|5524.6|5518.6|5524.6|5518.6|5525.6|5519.6|5524.6|5518.6|8
1615821420000|2021-03-15 15:17:00|5525.1|5519.1|5525.6|5519.6|5526.6|5520.6|5525.1|5519.1|14
1615821430000|2021-03-15 15:17:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5525.1|5519.1|33
1615821440000|2021-03-15 15:17:20|5526.1|5520.1|5527.1|5521.1|5528.1|5522.1|5525.6|5519.6|37
1615821450000|2021-03-15 15:17:30|5527.6|5521.6|5526.6|5520.6|5528.6|5522.6|5526.6|5520.6|6
1615821460000|2021-03-15 15:17:40|5527.1|5521.1|5528.1|5522.1|5528.1|5522.1|5527.1|5521.1|4
1615821470000|2021-03-15 15:17:50|5527.1|5521.1|5527.1|5521.1|5528|5522|5527.1|5521.1|16
1615821480000|2021-03-15 15:18:00|5528.1|5522.1|5526.1|5520.1|5528.1|5522.1|5526.1|5520.1|10
1615821490000|2021-03-15 15:18:10|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|3
1615821500000|2021-03-15 15:18:20|5525.6|5519.6|5524.5|5518.5|5525.6|5519.6|5524.5|5518.5|6
1615821510000|2021-03-15 15:18:30|5524.1|5518.1|5522.6|5516.6|5524.1|5518.1|5522.6|5516.6|44
1615821520000|2021-03-15 15:18:40|5523.5|5517.5|5523.1|5517.1|5524.5|5518.5|5523.1|5517.1|28
1615821530000|2021-03-15 15:18:50|5523.6|5517.6|5522.6|5516.6|5523.6|5517.6|5522.6|5516.6|4
1615821540000|2021-03-15 15:19:00|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|21
1615821550000|2021-03-15 15:19:10|5522.6|5516.6|5520.1|5514.1|5523.6|5517.6|5519.6|5513.6|24
1615821560000|2021-03-15 15:19:20|5519.7|5513.7|5520.2|5514.2|5521.2|5515.2|5519.6|5513.6|97
1615821570000|2021-03-15 15:19:30|5519.7|5513.7|5521.2|5515.2|5521.2|5515.2|5519.7|5513.7|7
1615821580000|2021-03-15 15:19:40|5521.7|5515.7|5522.7|5516.7|5522.7|5516.7|5521.7|5515.7|6
1615821590000|2021-03-15 15:19:50|5522.2|5516.2|5524.7|5518.7|5524.7|5518.7|5522.2|5516.2|24
1615821600000|2021-03-15 15:20:00|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5524.7|5518.7|21
1615821610000|2021-03-15 15:20:10|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|2
1615821620000|2021-03-15 15:20:20|5525.2|5519.2|5523.7|5517.7|5526.7|5520.7|5523.7|5517.7|42
1615821630000|2021-03-15 15:20:30|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|12
1615821640000|2021-03-15 15:20:40|5521.7|5515.7|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|9
1615821650000|2021-03-15 15:20:50|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5521.2|5515.2|11
1615821660000|2021-03-15 15:21:00|5523.2|5517.2|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|13
1615821670000|2021-03-15 15:21:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|14
1615821680000|2021-03-15 15:21:20|||||||||3
1615821690000|2021-03-15 15:21:30|5521.7|5515.7|5520.7|5514.7|5522.7|5516.7|5520.7|5514.7|25
1615821700000|2021-03-15 15:21:40|5519.7|5513.7|5520.7|5514.7|5520.7|5514.7|5519.7|5513.7|15
1615821710000|2021-03-15 15:21:50|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|8
1615821720000|2021-03-15 15:22:00|5520.7|5514.7|5523.2|5517.2|5523.7|5517.7|5520.2|5514.2|66
1615821730000|2021-03-15 15:22:10|5523.6|5517.6|5523.2|5517.2|5523.7|5517.7|5522.7|5516.7|20
1615821740000|2021-03-15 15:22:20|5522.7|5516.7|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|21
1615821750000|2021-03-15 15:22:30|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5521.7|5515.7|11
1615821760000|2021-03-15 15:22:40|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|9
1615821770000|2021-03-15 15:22:50|5526.2|5520.2|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|4
1615821780000|2021-03-15 15:23:00|5526.2|5520.2|5527.7|5521.7|5528.2|5522.2|5526.2|5520.2|24
1615821790000|2021-03-15 15:23:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5527.7|5521.7|7
1615821800000|2021-03-15 15:23:20|5528.7|5522.7|5529.7|5523.7|5530.7|5524.7|5528.7|5522.7|27
1615821810000|2021-03-15 15:23:30|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5527.7|5521.7|13
1615821820000|2021-03-15 15:23:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|12
1615821830000|2021-03-15 15:23:50|5526.7|5520.7|5525.2|5519.2|5526.7|5520.7|5525.2|5519.2|14
1615821840000|2021-03-15 15:24:00|5524.7|5518.7|5522.7|5516.7|5524.7|5518.7|5522.2|5516.2|14
1615821850000|2021-03-15 15:24:10|5521.7|5515.7|5522.2|5516.2|5522.7|5516.7|5521.7|5515.7|18
1615821860000|2021-03-15 15:24:20|5522.7|5516.7|5522.2|5516.2|5523.2|5517.2|5522.2|5516.2|5
1615821870000|2021-03-15 15:24:30|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|3
1615821880000|2021-03-15 15:24:40|5522.7|5516.7|5523.2|5517.2|5523.2|5517.2|5522.7|5516.7|6
1615821890000|2021-03-15 15:24:50|5522.2|5516.2|5522.2|5516.2|5523.2|5517.2|5522.2|5516.2|8
1615821900000|2021-03-15 15:25:00|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5
1615821910000|2021-03-15 15:25:10|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|1
1615821920000|2021-03-15 15:25:20|5521.2|5515.2|5520.2|5514.2|5521.2|5515.2|5519.7|5513.7|17
1615821930000|2021-03-15 15:25:30|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5520.2|5514.2|4
1615821940000|2021-03-15 15:25:40|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5519.7|5513.7|5
1615821950000|2021-03-15 15:25:50|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5520.2|5514.2|1
1615821960000|2021-03-15 15:26:00|5520.7|5514.7|5521.2|5515.2|5521.7|5515.7|5520.7|5514.7|19
1615821970000|2021-03-15 15:26:10|||||||||3
1615821980000|2021-03-15 15:26:20|5521.7|5515.7|5521.2|5515.2|5521.7|5515.7|5519.7|5513.7|32
1615821990000|2021-03-15 15:26:30|5521.7|5515.7|5520.7|5514.7|5521.7|5515.7|5520.7|5514.7|14
1615822000000|2021-03-15 15:26:40|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|7
1615822010000|2021-03-15 15:26:50|5520.6|5514.6|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|10
1615822020000|2021-03-15 15:27:00|5520.6|5514.6|5519.1|5513.1|5520.7|5514.7|5518.2|5512.2|112
1615822030000|2021-03-15 15:27:10|5518.7|5512.7|5517.7|5511.7|5518.7|5512.7|5517.7|5511.7|93
1615822040000|2021-03-15 15:27:20|5518.2|5512.2|5518.2|5512.2|5518.7|5512.7|5517.7|5511.7|3
1615822050000|2021-03-15 15:27:30|5517.7|5511.7|5518.2|5512.2|5518.2|5512.2|5517.7|5511.7|9
1615822060000|2021-03-15 15:27:40|5517.7|5511.7|5518.3|5512.3|5518.3|5512.3|5517.7|5511.7|6
1615822070000|2021-03-15 15:27:50|5518.2|5512.2|5518.3|5512.3|5518.7|5512.7|5518.2|5512.2|0
1615822080000|2021-03-15 15:28:00|5518.7|5512.7|5518.3|5512.3|5518.7|5512.7|5518.2|5512.2|8
1615822090000|2021-03-15 15:28:10|5518.2|5512.2|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|33
1615822100000|2021-03-15 15:28:20|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5514.8|5508.8|44
1615822110000|2021-03-15 15:28:30|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|2
1615822120000|2021-03-15 15:28:40|5516.3|5510.3|5518.8|5512.8|5518.8|5512.8|5515.3|5509.3|14
1615822130000|2021-03-15 15:28:50|5517.3|5511.3|5517.8|5511.8|5518.8|5512.8|5517.3|5511.3|29
1615822140000|2021-03-15 15:29:00|5516.8|5510.8|5516.3|5510.3|5516.8|5510.8|5515.8|5509.8|25
1615822150000|2021-03-15 15:29:10|5516.8|5510.8|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|2
1615822160000|2021-03-15 15:29:20|5515.8|5509.8|5518.8|5512.8|5518.8|5512.8|5515.8|5509.8|114
1615822170000|2021-03-15 15:29:30|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|2
1615822180000|2021-03-15 15:29:40|||||||||24
1615822190000|2021-03-15 15:29:50|5518.8|5512.8|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|9
1615822200000|2021-03-15 15:30:00|5519.4|5513.4|5519.4|5513.4|5519.8|5513.8|5519.4|5513.4|13
1615822210000|2021-03-15 15:30:10|5518.8|5512.8|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|11
1615822220000|2021-03-15 15:30:20|5518.9|5512.9|5519.9|5513.9|5519.9|5513.9|5518.9|5512.9|10
1615822230000|2021-03-15 15:30:30|5521.9|5515.9|5522.8|5516.8|5522.9|5516.9|5521.8|5515.8|11
1615822240000|2021-03-15 15:30:40|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5522.9|5516.9|6
1615822250000|2021-03-15 15:30:50|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|2
1615822260000|2021-03-15 15:31:00|5523.4|5517.4|5520.4|5514.4|5523.4|5517.4|5519.9|5513.9|33
1615822270000|2021-03-15 15:31:10|5520.3|5514.3|5520.4|5514.4|5520.4|5514.4|5519.9|5513.9|5
1615822280000|2021-03-15 15:31:20|5522.9|5516.9|5523.9|5517.9|5523.9|5517.9|5522.9|5516.9|6
1615822290000|2021-03-15 15:31:30|5523.4|5517.4|5524.8|5518.8|5524.9|5518.9|5523.4|5517.4|2
1615822300000|2021-03-15 15:31:40|5525.4|5519.4|5524.4|5518.4|5525.4|5519.4|5524.4|5518.4|9
1615822310000|2021-03-15 15:31:50|5523.8|5517.8|5524.9|5518.9|5525.4|5519.4|5523.8|5517.8|3
1615822320000|2021-03-15 15:32:00|5525.3|5519.3|5524.9|5518.9|5525.4|5519.4|5524.9|5518.9|33
1615822330000|2021-03-15 15:32:10|5523.8|5517.8|5521.4|5515.4|5523.8|5517.8|5521.4|5515.4|135
1615822340000|2021-03-15 15:32:20|5520.9|5514.9|5519.8|5513.8|5521.4|5515.4|5519.8|5513.8|55
1615822350000|2021-03-15 15:32:30|5519.9|5513.9|5520.8|5514.8|5520.9|5514.9|5519.9|5513.9|11
1615822360000|2021-03-15 15:32:40|5519.9|5513.9|5520.9|5514.9|5520.9|5514.9|5519.8|5513.8|22
1615822370000|2021-03-15 15:32:50|5520.8|5514.8|5520.3|5514.3|5520.9|5514.9|5520.3|5514.3|9
1615822380000|2021-03-15 15:33:00|5519.8|5513.8|5519.4|5513.4|5519.8|5513.8|5519.4|5513.4|5
1615822390000|2021-03-15 15:33:10|5519.8|5513.8|5519.4|5513.4|5519.8|5513.8|5519.4|5513.4|3
1615822400000|2021-03-15 15:33:20|5519.3|5513.3|5519.4|5513.4|5519.4|5513.4|5518.8|5512.8|12
1615822410000|2021-03-15 15:33:30|5519.3|5513.3|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|4
1615822430000|2021-03-15 15:33:50|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.4|5514.4|15
1615822440000|2021-03-15 15:34:00|5519.8|5513.8|5520.8|5514.8|5520.8|5514.8|5518.8|5512.8|28
1615822450000|2021-03-15 15:34:10|5521.8|5515.8|5521.3|5515.3|5521.8|5515.8|5520.3|5514.3|18
1615822460000|2021-03-15 15:34:20|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|47
1615822470000|2021-03-15 15:34:30|5520.7|5514.7|5520.3|5514.3|5520.7|5514.7|5520.3|5514.3|6
1615822480000|2021-03-15 15:34:40|5520.7|5514.7|5519.8|5513.8|5520.7|5514.7|5519.8|5513.8|6
1615822490000|2021-03-15 15:34:50|5520.3|5514.3|5519.7|5513.7|5520.3|5514.3|5519.7|5513.7|3
1615822500000|2021-03-15 15:35:00|5519.2|5513.2|5517.8|5511.8|5519.2|5513.2|5517.8|5511.8|17
1615822510000|2021-03-15 15:35:10|5516.8|5510.8|5516.7|5510.7|5517.2|5511.2|5516.7|5510.7|17
1615822520000|2021-03-15 15:35:20|5517.2|5511.2|5516.8|5510.8|5517.7|5511.7|5516.8|5510.8|12
1615822530000|2021-03-15 15:35:30|5517.3|5511.3|5517.3|5511.3|5517.8|5511.8|5516.8|5510.8|6
1615822540000|2021-03-15 15:35:40|5516.8|5510.8|5516.7|5510.7|5516.8|5510.8|5516.7|5510.7|2
1615822550000|2021-03-15 15:35:50|5516.2|5510.2|5516.3|5510.3|5516.7|5510.7|5515.7|5509.7|29
1615822560000|2021-03-15 15:36:00|5516.2|5510.2|5515.7|5509.7|5516.7|5510.7|5515.7|5509.7|14
1615822570000|2021-03-15 15:36:10|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|5515.8|5509.8|0
1615822580000|2021-03-15 15:36:20|5515.7|5509.7|5515.7|5509.7|5516.7|5510.7|5515.2|5509.2|36
1615822590000|2021-03-15 15:36:30|5514.7|5508.7|5514.7|5508.7|5515.7|5509.7|5514.7|5508.7|16
1615822600000|2021-03-15 15:36:40|5515.7|5509.7|5516.7|5510.7|5516.7|5510.7|5515.7|5509.7|24
1615822610000|2021-03-15 15:36:50|5516.2|5510.2|5518.7|5512.7|5518.7|5512.7|5516.2|5510.2|37
1615822620000|2021-03-15 15:37:00|5517.7|5511.7|5518.2|5512.2|5518.7|5512.7|5517.7|5511.7|22
1615822630000|2021-03-15 15:37:10|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|24
1615822640000|2021-03-15 15:37:20|5518.7|5512.7|5519.7|5513.7|5520.7|5514.7|5518.7|5512.7|23
1615822650000|2021-03-15 15:37:30|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5519.7|5513.7|15
1615822660000|2021-03-15 15:37:40|5521.7|5515.7|5522.2|5516.2|5522.2|5516.2|5521.7|5515.7|14
1615822670000|2021-03-15 15:37:50|5523.7|5517.7|5524.7|5518.7|5524.7|5518.7|5523.7|5517.7|62
1615822680000|2021-03-15 15:38:00|5524.2|5518.2|5520.2|5514.2|5524.2|5518.2|5520.2|5514.2|12
1615822690000|2021-03-15 15:38:10|5519.2|5513.2|5518.7|5512.7|5519.2|5513.2|5518.7|5512.7|2
1615822700000|2021-03-15 15:38:20|||||||||4
1615822710000|2021-03-15 15:38:30|5518.2|5512.2|5516.7|5510.7|5518.2|5512.2|5516.2|5510.2|13
1615822720000|2021-03-15 15:38:40|5517.1|5511.1|5517.7|5511.7|5517.7|5511.7|5517.1|5511.1|7
1615822730000|2021-03-15 15:38:50|5517.1|5511.1|5518.6|5512.6|5520.1|5514.1|5517.1|5511.1|11
1615822740000|2021-03-15 15:39:00|5518.7|5512.7|5516.7|5510.7|5518.7|5512.7|5516.2|5510.2|8
1615822750000|2021-03-15 15:39:10|5516.2|5510.2|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|11
1615822760000|2021-03-15 15:39:20|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|1
1615822770000|2021-03-15 15:39:30|5516.2|5510.2|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|1
1615822780000|2021-03-15 15:39:40|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.2|5510.2|3
1615822790000|2021-03-15 15:39:50|5515.7|5509.7|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|9
1615822800000|2021-03-15 15:40:00|5516.2|5510.2|5515.7|5509.7|5516.7|5510.7|5515.7|5509.7|9
1615822810000|2021-03-15 15:40:10|5516.2|5510.2|5515.7|5509.7|5516.2|5510.2|5515.7|5509.7|2
1615822820000|2021-03-15 15:40:20|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|9
1615822830000|2021-03-15 15:40:30|5514.2|5508.2|5515.2|5509.2|5515.7|5509.7|5514.2|5508.2|6
1615822840000|2021-03-15 15:40:40|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|0
1615822850000|2021-03-15 15:40:50|5515.7|5509.7|5516.7|5510.7|5516.7|5510.7|5515.7|5509.7|6
1615822860000|2021-03-15 15:41:00|5517.2|5511.2|5517.7|5511.7|5518.1|5512.1|5517.2|5511.2|8
1615822870000|2021-03-15 15:41:10|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|2
1615822880000|2021-03-15 15:41:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|3
1615822890000|2021-03-15 15:41:30|5519.6|5513.6|5519.2|5513.2|5519.7|5513.7|5518.7|5512.7|7
1615822900000|2021-03-15 15:41:40|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615822910000|2021-03-15 15:41:50|5518.6|5512.6|5518.2|5512.2|5518.6|5512.6|5518.2|5512.2|2
1615822920000|2021-03-15 15:42:00|5518.1|5512.1|5517.7|5511.7|5518.1|5512.1|5517.7|5511.7|2
1615822930000|2021-03-15 15:42:10|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5517.1|5511.1|2
1615822940000|2021-03-15 15:42:20|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|1
1615822950000|2021-03-15 15:42:30|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|2
1615822960000|2021-03-15 15:42:40|5512.7|5506.7|5514.2|5508.2|5514.2|5508.2|5511.7|5505.7|35
1615822970000|2021-03-15 15:42:50|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5
1615822980000|2021-03-15 15:43:00|5513.2|5507.2|5512.7|5506.7|5513.2|5507.2|5512.7|5506.7|6
1615822990000|2021-03-15 15:43:10|5511.7|5505.7|5512.2|5506.2|5512.2|5506.2|5511.2|5505.2|15
1615823000000|2021-03-15 15:43:20|5512.7|5506.7|5512.2|5506.2|5512.7|5506.7|5512.2|5506.2|1
1615823010000|2021-03-15 15:43:30|5511.7|5505.7|5512.2|5506.2|5512.7|5506.7|5511.7|5505.7|4
1615823020000|2021-03-15 15:43:40|5512.7|5506.7|5513.2|5507.2|5513.2|5507.2|5512.7|5506.7|3
1615823030000|2021-03-15 15:43:50|5513.7|5507.7|5514.2|5508.2|5514.7|5508.7|5513.7|5507.7|2
1615823040000|2021-03-15 15:44:00|5513.7|5507.7|5514.2|5508.2|5514.2|5508.2|5513.7|5507.7|3
1615823050000|2021-03-15 15:44:10|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|1
1615823060000|2021-03-15 15:44:20|5514.2|5508.2|5514.2|5508.2|5514.7|5508.7|5513.7|5507.7|7
1615823070000|2021-03-15 15:44:30|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5513.2|5507.2|15
1615823080000|2021-03-15 15:44:40|5514.2|5508.2|5515.6|5509.6|5515.6|5509.6|5514.2|5508.2|7
1615823090000|2021-03-15 15:44:50|5515.7|5509.7|5515.6|5509.6|5515.7|5509.7|5515.6|5509.6|0
1615823100000|2021-03-15 15:45:00|5514.6|5508.6|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|7
1615823110000|2021-03-15 15:45:10|5514.6|5508.6|5512.6|5506.6|5514.6|5508.6|5512.6|5506.6|5
1615823120000|2021-03-15 15:45:20|5513.1|5507.1|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|2
1615823130000|2021-03-15 15:45:30|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|5513.1|5507.1|4
1615823150000|2021-03-15 15:45:50|5516.1|5510.1|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|9
1615823160000|2021-03-15 15:46:00|5515.6|5509.6|5516.6|5510.6|5516.6|5510.6|5515.6|5509.6|3
1615823170000|2021-03-15 15:46:10|5517.1|5511.1|5516.6|5510.6|5517.5|5511.5|5516.6|5510.6|5
1615823180000|2021-03-15 15:46:20|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|2
1615823190000|2021-03-15 15:46:30|5516.1|5510.1|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|6
1615823210000|2021-03-15 15:46:50|||||||||19
1615823220000|2021-03-15 15:47:00|5516.1|5510.1|5517.6|5511.6|5517.6|5511.6|5516.1|5510.1|7
1615823230000|2021-03-15 15:47:10|5518.6|5512.6|5518.1|5512.1|5519.6|5513.6|5516.6|5510.6|83
1615823240000|2021-03-15 15:47:20|5517.6|5511.6|5515.6|5509.6|5517.6|5511.6|5515.6|5509.6|4
1615823250000|2021-03-15 15:47:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|4
1615823260000|2021-03-15 15:47:40|5515.6|5509.6|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|2
1615823270000|2021-03-15 15:47:50|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615823280000|2021-03-15 15:48:00|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|4
1615823290000|2021-03-15 15:48:10|5516.1|5510.1|5515.1|5509.1|5516.1|5510.1|5515.1|5509.1|6
1615823300000|2021-03-15 15:48:20|5516.1|5510.1|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|0
1615823310000|2021-03-15 15:48:30|5515.7|5509.7|5516.1|5510.1|5516.6|5510.6|5515.7|5509.7|1
1615823320000|2021-03-15 15:48:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615823330000|2021-03-15 15:48:50|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5515.1|5509.1|1
1615823340000|2021-03-15 15:49:00|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5515.6|5509.6|4
1615823350000|2021-03-15 15:49:10|5515.6|5509.6|5516.1|5510.1|5516.1|5510.1|5515.1|5509.1|5
1615823360000|2021-03-15 15:49:20|5515.6|5509.6|5515.1|5509.1|5515.6|5509.6|5515.1|5509.1|1
1615823370000|2021-03-15 15:49:30|5514.6|5508.6|5515.1|5509.1|5516.1|5510.1|5514.6|5508.6|5
1615823380000|2021-03-15 15:49:40|5514.6|5508.6|5514.1|5508.1|5514.6|5508.6|5514.1|5508.1|3
1615823390000|2021-03-15 15:49:50|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5513.6|5507.6|1
1615823400000|2021-03-15 15:50:00|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|3
1615823410000|2021-03-15 15:50:10|5514.6|5508.6|5515.1|5509.1|5515.6|5509.6|5514.1|5508.1|5
1615823420000|2021-03-15 15:50:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|1
1615823430000|2021-03-15 15:50:30|5516.6|5510.6|5516.1|5510.1|5516.6|5510.6|5516.1|5510.1|9
1615823440000|2021-03-15 15:50:40|||||||||1
1615823450000|2021-03-15 15:50:50|5515.6|5509.6|5515.1|5509.1|5515.6|5509.6|5514.6|5508.6|4
1615823460000|2021-03-15 15:51:00|5515.6|5509.6|5518.6|5512.6|5518.6|5512.6|5515.6|5509.6|13
1615823470000|2021-03-15 15:51:10|5518.1|5512.1|5519.1|5513.1|5519.1|5513.1|5518.1|5512.1|4
1615823480000|2021-03-15 15:51:20|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1615823490000|2021-03-15 15:51:30|5519.1|5513.1|5518.6|5512.6|5519.1|5513.1|5518.6|5512.6|3
1615823500000|2021-03-15 15:51:40|5519.1|5513.1|5519.1|5513.1|5519.6|5513.6|5519.1|5513.1|1
1615823510000|2021-03-15 15:51:50|5519|5513|5518|5512|5519|5513|5517.1|5511.1|5
1615823520000|2021-03-15 15:52:00|5517.5|5511.5|5519|5513|5519|5513|5517.5|5511.5|4
1615823530000|2021-03-15 15:52:10|5518.5|5512.5|5515.6|5509.6|5519|5513|5515.6|5509.6|26
1615823540000|2021-03-15 15:52:20|5517.5|5511.5|5518.1|5512.1|5518.6|5512.6|5517.5|5511.5|19
1615823550000|2021-03-15 15:52:30|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5
1615823560000|2021-03-15 15:52:40|5516.5|5510.5|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|6
1615823570000|2021-03-15 15:52:50|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5513.6|5507.6|15
1615823580000|2021-03-15 15:53:00|5514|5508|5511.6|5505.6|5514|5508|5511.6|5505.6|19
1615823590000|2021-03-15 15:53:10|5510.6|5504.6|5511.6|5505.6|5511.6|5505.6|5510.6|5504.6|13
1615823600000|2021-03-15 15:53:20|5512|5506|5512.1|5506.1|5512.5|5506.5|5511.6|5505.6|21
1615823610000|2021-03-15 15:53:30|5512|5506|5512|5506|5512.1|5506.1|5512|5506|1
1615823620000|2021-03-15 15:53:40|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|7
1615823630000|2021-03-15 15:53:50|5513|5507|5513.6|5507.6|5513.6|5507.6|5513|5507|6
1615823640000|2021-03-15 15:54:00|||||||||3
1615823650000|2021-03-15 15:54:10|||||||||21
1615823660000|2021-03-15 15:54:20|5513.1|5507.1|5511.6|5505.6|5513.1|5507.1|5511.6|5505.6|6
1615823670000|2021-03-15 15:54:30|5512|5506|5512|5506|5512.1|5506.1|5511.6|5505.6|8
1615823680000|2021-03-15 15:54:40|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|5511.6|5505.6|1
1615823690000|2021-03-15 15:54:50|5512|5506|5510|5504|5512|5506|5509.1|5503.1|188
1615823700000|2021-03-15 15:55:00|5509.6|5503.6|5510.5|5504.5|5510.5|5504.5|5509.6|5503.6|8
1615823710000|2021-03-15 15:55:10|5510.6|5504.6|5511.6|5505.6|5511.6|5505.6|5510.6|5504.6|11
1615823720000|2021-03-15 15:55:20|5512.5|5506.5|5512.6|5506.6|5512.6|5506.6|5512|5506|17
1615823730000|2021-03-15 15:55:30|5511|5505|5511|5505|5511.5|5505.5|5510.6|5504.6|4
1615823740000|2021-03-15 15:55:40|5510.5|5504.5|5511.5|5505.5|5511.5|5505.5|5510.5|5504.5|1
1615823750000|2021-03-15 15:55:50|5511.6|5505.6|5511.6|5505.6|5513|5507|5511.6|5505.6|9
1615823760000|2021-03-15 15:56:00|5512|5506|5511.6|5505.6|5512.5|5506.5|5511.6|5505.6|1
1615823770000|2021-03-15 15:56:10|5511.5|5505.5|5512.5|5506.5|5512.5|5506.5|5511.5|5505.5|1
1615823780000|2021-03-15 15:56:20|||||||||2
1615823790000|2021-03-15 15:56:30|5512|5506|5511.5|5505.5|5512|5506|5511.1|5505.1|10
1615823800000|2021-03-15 15:56:40|5511.6|5505.6|5512.5|5506.5|5512.5|5506.5|5511.6|5505.6|3
1615823810000|2021-03-15 15:56:50|5513|5507|5513|5507|5513|5507|5513|5507|6
1615823820000|2021-03-15 15:57:00|5513.5|5507.5|5513|5507|5513.6|5507.6|5513|5507|3
1615823830000|2021-03-15 15:57:10|5512.6|5506.6|5512.5|5506.5|5512.6|5506.6|5512.5|5506.5|3
1615823840000|2021-03-15 15:57:20|5512|5506|5512|5506|5512|5506|5512|5506|2
1615823850000|2021-03-15 15:57:30|||||||||2
1615823860000|2021-03-15 15:57:40|5512.5|5506.5|5512.6|5506.6|5512.6|5506.6|5512.5|5506.5|0
1615823870000|2021-03-15 15:57:50|5513.5|5507.5|5513|5507|5513.5|5507.5|5512.6|5506.6|4
1615823880000|2021-03-15 15:58:00|5513.5|5507.5|5512.5|5506.5|5513.5|5507.5|5512.5|5506.5|4
1615823890000|2021-03-15 15:58:10|5515.6|5509.6|5515|5509|5515.6|5509.6|5514.5|5508.5|12
1615823900000|2021-03-15 15:58:20|5515.5|5509.5|5514.6|5508.6|5515.5|5509.5|5514.6|5508.6|6
1615823910000|2021-03-15 15:58:30|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513|5507|6
1615823920000|2021-03-15 15:58:40|5513.6|5507.6|5513|5507|5513.6|5507.6|5513|5507|2
1615823930000|2021-03-15 15:58:50|5513.5|5507.5|5515|5509|5515.5|5509.5|5513.5|5507.5|2
1615823940000|2021-03-15 15:59:00|5514.5|5508.5|5517.5|5511.5|5517.5|5511.5|5514.5|5508.5|5
1615823950000|2021-03-15 15:59:10|5516.6|5510.6|5516.6|5510.6|5517|5511|5516.5|5510.5|10
1615823960000|2021-03-15 15:59:20|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|14
1615823970000|2021-03-15 15:59:30|5518|5512|5518.5|5512.5|5519.4|5513.4|5518|5512|17
1615823980000|2021-03-15 15:59:40|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|5517.5|5511.5|7
1615823990000|2021-03-15 15:59:50|||||||||1
1615824000000|2021-03-15 16:00:00|5518.4|5512.4|5519.5|5513.5|5520.5|5514.5|5518.4|5512.4|17
1615824010000|2021-03-15 16:00:10|5520|5514|5521|5515|5521|5515|5519.5|5513.5|7
1615824020000|2021-03-15 16:00:20|5520.5|5514.5|5520|5514|5521|5515|5520|5514|5
1615824030000|2021-03-15 16:00:30|5521.5|5515.5|5522.9|5516.9|5523.5|5517.5|5521.5|5515.5|78
1615824040000|2021-03-15 16:00:40|5522.5|5516.5|5521.4|5515.4|5522.9|5516.9|5521.4|5515.4|3
1615824050000|2021-03-15 16:00:50|5521.9|5515.9|5522.9|5516.9|5523.4|5517.4|5521.5|5515.5|29
1615824060000|2021-03-15 16:01:00|5523.4|5517.4|5524.4|5518.4|5524.4|5518.4|5523.4|5517.4|8
1615824070000|2021-03-15 16:01:10|5524.5|5518.5|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|3
1615824080000|2021-03-15 16:01:20|5524.5|5518.5|5523.5|5517.5|5524.5|5518.5|5523.5|5517.5|11
1615824090000|2021-03-15 16:01:30|5524|5518|5522.5|5516.5|5524|5518|5522|5516|18
1615824100000|2021-03-15 16:01:40|5523|5517|5527.9|5521.9|5527.9|5521.9|5523|5517|49
1615824110000|2021-03-15 16:01:50|5528.4|5522.4|5528.9|5522.9|5529.4|5523.4|5528.4|5522.4|16
1615824120000|2021-03-15 16:02:00|5528.4|5522.4|5527.9|5521.9|5528.9|5522.9|5527.5|5521.5|4
1615824130000|2021-03-15 16:02:10|5527.4|5521.4|5531.4|5525.4|5531.4|5525.4|5526.9|5520.9|38
1615824140000|2021-03-15 16:02:20|5530.9|5524.9|5531.4|5525.4|5531.4|5525.4|5530.4|5524.4|8
1615824150000|2021-03-15 16:02:30|5530.4|5524.4|5527.4|5521.4|5530.9|5524.9|5527.4|5521.4|16
1615824160000|2021-03-15 16:02:40|5528.4|5522.4|5528.9|5522.9|5529.4|5523.4|5527.5|5521.5|9
1615824170000|2021-03-15 16:02:50|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5528.9|5522.9|1
1615824180000|2021-03-15 16:03:00|5530.4|5524.4|5530.9|5524.9|5531.9|5525.9|5530.4|5524.4|32
1615824190000|2021-03-15 16:03:10|5531.4|5525.4|5532.4|5526.4|5532.4|5526.4|5531.4|5525.4|6
1615824200000|2021-03-15 16:03:20|5531.9|5525.9|5532|5526|5532|5526|5531.9|5525.9|14
1615824210000|2021-03-15 16:03:30|5531.5|5525.5|5531.9|5525.9|5531.9|5525.9|5531.5|5525.5|4
1615824220000|2021-03-15 16:03:40|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5529.9|5523.9|40
1615824230000|2021-03-15 16:03:50|5534.4|5528.4|5535.4|5529.4|5535.5|5529.5|5534.4|5528.4|8
1615824240000|2021-03-15 16:04:00|5535.5|5529.5|5535.4|5529.4|5537.4|5531.4|5534.9|5528.9|34
1615824250000|2021-03-15 16:04:10|5534.9|5528.9|5536.9|5530.9|5536.9|5530.9|5534.9|5528.9|25
1615824260000|2021-03-15 16:04:20|5536.4|5530.4|5536.4|5530.4|5537.9|5531.9|5536.4|5530.4|12
1615824270000|2021-03-15 16:04:30|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|8
1615824280000|2021-03-15 16:04:40|5536.9|5530.9|5536.9|5530.9|5537.4|5531.4|5536.9|5530.9|3
1615824290000|2021-03-15 16:04:50|5536.4|5530.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|18
1615824300000|2021-03-15 16:05:00|5537.9|5531.9|5536.4|5530.4|5537.9|5531.9|5536.4|5530.4|11
1615824310000|2021-03-15 16:05:10|5536.9|5530.9|5536.9|5530.9|5537.9|5531.9|5536.4|5530.4|23
1615824320000|2021-03-15 16:05:20|5536.4|5530.4|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|3
1615824330000|2021-03-15 16:05:30|5533.9|5527.9|5533.9|5527.9|5534.9|5528.9|5533.9|5527.9|48
1615824340000|2021-03-15 16:05:40|5534.4|5528.4|5535.4|5529.4|5535.4|5529.4|5534.4|5528.4|6
1615824350000|2021-03-15 16:05:50|5536.4|5530.4|5535.9|5529.9|5536.4|5530.4|5535.4|5529.4|10
1615824360000|2021-03-15 16:06:00|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|18
1615824370000|2021-03-15 16:06:10|5537.4|5531.4|5539.4|5533.4|5539.4|5533.4|5537.4|5531.4|10
1615824380000|2021-03-15 16:06:20|5538.9|5532.9|5541.4|5535.4|5541.4|5535.4|5538.9|5532.9|39
1615824390000|2021-03-15 16:06:30|5539.4|5533.4|5539.4|5533.4|5540.4|5534.4|5538.9|5532.9|36
1615824400000|2021-03-15 16:06:40|5537.9|5531.9|5539.9|5533.9|5539.9|5533.9|5537.9|5531.9|23
1615824410000|2021-03-15 16:06:50|5539.4|5533.4|5540.9|5534.9|5541.9|5535.9|5539.4|5533.4|16
1615824420000|2021-03-15 16:07:00|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|2
1615824430000|2021-03-15 16:07:10|5540.9|5534.9|5542.4|5536.4|5542.4|5536.4|5540.3|5534.3|14
1615824440000|2021-03-15 16:07:20|5542.3|5536.3|5545.3|5539.3|5545.3|5539.3|5541.3|5535.3|14
1615824450000|2021-03-15 16:07:30|5544.9|5538.9|5544.9|5538.9|5545.8|5539.8|5544.4|5538.4|25
1615824460000|2021-03-15 16:07:40|5544.8|5538.8|5544.8|5538.8|5545.3|5539.3|5544.4|5538.4|17
1615824470000|2021-03-15 16:07:50|5545.3|5539.3|5547.3|5541.3|5547.3|5541.3|5544.8|5538.8|26
1615824480000|2021-03-15 16:08:00|5546.8|5540.8|5545.8|5539.8|5546.9|5540.9|5544.9|5538.9|64
1615824490000|2021-03-15 16:08:10|5544.9|5538.9|5543.3|5537.3|5544.9|5538.9|5543.3|5537.3|10
1615824500000|2021-03-15 16:08:20|5543.4|5537.4|5543.4|5537.4|5543.9|5537.9|5543.4|5537.4|4
1615824510000|2021-03-15 16:08:30|5543.3|5537.3|5542.3|5536.3|5543.3|5537.3|5542.3|5536.3|3
1615824520000|2021-03-15 16:08:40|5542.4|5536.4|5542.8|5536.8|5542.8|5536.8|5542.4|5536.4|4
1615824530000|2021-03-15 16:08:50|5542.9|5536.9|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|11
1615824540000|2021-03-15 16:09:00|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|0
1615824550000|2021-03-15 16:09:10|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|4
1615824560000|2021-03-15 16:09:20|5542.8|5536.8|5542.9|5536.9|5543.3|5537.3|5542.8|5536.8|3
1615824570000|2021-03-15 16:09:30|5542.8|5536.8|5544.4|5538.4|5544.4|5538.4|5542.8|5536.8|2
1615824580000|2021-03-15 16:09:40|5544.3|5538.3|5544.3|5538.3|5544.4|5538.4|5543.9|5537.9|7
1615824590000|2021-03-15 16:09:50|5543.9|5537.9|5547.8|5541.8|5547.8|5541.8|5543.9|5537.9|4
1615824600000|2021-03-15 16:10:00|5548.3|5542.3|5548.4|5542.4|5549.3|5543.3|5548.3|5542.3|9
1615824610000|2021-03-15 16:10:10|5548.3|5542.3|5553.3|5547.3|5553.3|5547.3|5547.8|5541.8|17
1615824620000|2021-03-15 16:10:20|5552.8|5546.8|5552.3|5546.3|5554.8|5548.8|5552.3|5546.3|63
1615824630000|2021-03-15 16:10:30|5552.8|5546.8|5551.3|5545.3|5552.8|5546.8|5551.3|5545.3|25
1615824640000|2021-03-15 16:10:40|5551.8|5545.8|5551.3|5545.3|5551.8|5545.8|5551.3|5545.3|27
1615824650000|2021-03-15 16:10:50|5551.2|5545.2|5548.8|5542.8|5551.2|5545.2|5548.8|5542.8|41
1615824660000|2021-03-15 16:11:00|5549.3|5543.3|5550.3|5544.3|5550.3|5544.3|5548.8|5542.8|10
1615824670000|2021-03-15 16:11:10|5549.8|5543.8|5549.3|5543.3|5549.8|5543.8|5549.3|5543.3|2
1615824680000|2021-03-15 16:11:20|5548.8|5542.8|5547.8|5541.8|5548.8|5542.8|5547.8|5541.8|22
1615824690000|2021-03-15 16:11:30|5547.3|5541.3|5549.3|5543.3|5549.3|5543.3|5547.3|5541.3|7
1615824700000|2021-03-15 16:11:40|5550.3|5544.3|5553.3|5547.3|5553.3|5547.3|5548.8|5542.8|32
1615824710000|2021-03-15 16:11:50|5554.3|5548.3|5558.8|5552.8|5559.2|5553.2|5554.3|5548.3|33
1615824720000|2021-03-15 16:12:00|5559.2|5553.2|5559.3|5553.3|5559.3|5553.3|5558.2|5552.2|69
1615824730000|2021-03-15 16:12:10|5559.8|5553.8|5561.2|5555.2|5561.2|5555.2|5559.8|5553.8|22
1615824740000|2021-03-15 16:12:20|||||||||77
1615824750000|2021-03-15 16:12:30|5562.3|5556.3|5563.2|5557.2|5564.2|5558.2|5562.3|5556.3|174
1615824760000|2021-03-15 16:12:40|5562.7|5556.7|5564.2|5558.2|5564.2|5558.2|5562.7|5556.7|39
1615824770000|2021-03-15 16:12:50|||||||||34
1615824780000|2021-03-15 16:13:00|5565.1|5559.1|5564.1|5558.1|5565.6|5559.6|5563.1|5557.1|129
1615824790000|2021-03-15 16:13:10|5563.6|5557.6|5562.2|5556.2|5564.1|5558.1|5562.2|5556.2|19
1615824800000|2021-03-15 16:13:20|5562.1|5556.1|5559.7|5553.7|5563.1|5557.1|5559.7|5553.7|23
1615824810000|2021-03-15 16:13:30|5560.1|5554.1|5557.8|5551.8|5560.1|5554.1|5557.8|5551.8|5
1615824820000|2021-03-15 16:13:40|5558.2|5552.2|5559.2|5553.2|5561.1|5555.1|5557.8|5551.8|24
1615824830000|2021-03-15 16:13:50|5558.7|5552.7|5557.2|5551.2|5562.1|5556.1|5557.2|5551.2|16
1615824840000|2021-03-15 16:14:00|5558.1|5552.1|5557.7|5551.7|5559.2|5553.2|5557.2|5551.2|20
1615824850000|2021-03-15 16:14:10|5558.2|5552.2|5557.7|5551.7|5558.7|5552.7|5557.2|5551.2|9
1615824860000|2021-03-15 16:14:20|5557.2|5551.2|5557.7|5551.7|5557.7|5551.7|5557.2|5551.2|3
1615824870000|2021-03-15 16:14:30|5557.2|5551.2|5558.7|5552.7|5561.2|5555.2|5557.2|5551.2|10
1615824880000|2021-03-15 16:14:40|5558.2|5552.2|5558.2|5552.2|5559.2|5553.2|5556.7|5550.7|36
1615824890000|2021-03-15 16:14:50|5558.7|5552.7|5557.2|5551.2|5558.7|5552.7|5557.2|5551.2|6
1615824900000|2021-03-15 16:15:00|5556.7|5550.7|5556.2|5550.2|5557.2|5551.2|5555.7|5549.7|15
1615824910000|2021-03-15 16:15:10|5555.7|5549.7|5554.7|5548.7|5555.7|5549.7|5554.7|5548.7|7
1615824920000|2021-03-15 16:15:20|5555.2|5549.2|5553.3|5547.3|5555.2|5549.2|5553.3|5547.3|9
1615824930000|2021-03-15 16:15:30|5552.8|5546.8|5551.3|5545.3|5552.8|5546.8|5550.8|5544.8|22
1615824940000|2021-03-15 16:15:40|5551.8|5545.8|5551.8|5545.8|5552.3|5546.3|5551.8|5545.8|1
1615824950000|2021-03-15 16:15:50|5552.3|5546.3|5552.3|5546.3|5552.3|5546.3|5551.8|5545.8|1
1615824960000|2021-03-15 16:16:00|5551.8|5545.8|5551.8|5545.8|5552.3|5546.3|5551.8|5545.8|4
1615824970000|2021-03-15 16:16:10|5550.8|5544.8|5549.8|5543.8|5550.8|5544.8|5549.8|5543.8|7
1615824980000|2021-03-15 16:16:20|5548.9|5542.9|5546.8|5540.8|5549.3|5543.3|5546.8|5540.8|23
1615824990000|2021-03-15 16:16:30|5546.3|5540.3|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|4
1615825000000|2021-03-15 16:16:40|5545.8|5539.8|5547.7|5541.7|5547.7|5541.7|5545.8|5539.8|22
1615825010000|2021-03-15 16:16:50|5548.2|5542.2|5546.7|5540.7|5548.2|5542.2|5546.7|5540.7|3
1615825020000|2021-03-15 16:17:00|5546.2|5540.2|5545.7|5539.7|5546.7|5540.7|5545.7|5539.7|10
1615825030000|2021-03-15 16:17:10|5546.7|5540.7|5545.7|5539.7|5547.2|5541.2|5545.7|5539.7|8
1615825040000|2021-03-15 16:17:20|5546.2|5540.2|5545.7|5539.7|5547.2|5541.2|5545.7|5539.7|5
1615825050000|2021-03-15 16:17:30|5546.2|5540.2|5545.7|5539.7|5546.7|5540.7|5545.7|5539.7|3
1615825060000|2021-03-15 16:17:40|5546.2|5540.2|5546.2|5540.2|5547.2|5541.2|5546.2|5540.2|5
1615825070000|2021-03-15 16:17:50|5546.3|5540.3|5547.7|5541.7|5548.2|5542.2|5546.3|5540.3|12
1615825080000|2021-03-15 16:18:00|5547.2|5541.2|5548.2|5542.2|5548.2|5542.2|5547.2|5541.2|9
1615825090000|2021-03-15 16:18:10|5546.7|5540.7|5544.7|5538.7|5546.7|5540.7|5544.3|5538.3|9
1615825100000|2021-03-15 16:18:20|5544.2|5538.2|5541.8|5535.8|5544.2|5538.2|5541.8|5535.8|1
1615825110000|2021-03-15 16:18:30|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|3
1615825120000|2021-03-15 16:18:40|5542.7|5536.7|5544.2|5538.2|5544.6|5538.6|5542.7|5536.7|59
1615825130000|2021-03-15 16:18:50|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5542.7|5536.7|0
1615825140000|2021-03-15 16:19:00|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.3|5536.3|0
1615825150000|2021-03-15 16:19:10|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|1
1615825160000|2021-03-15 16:19:20|5543.2|5537.2|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|1
1615825170000|2021-03-15 16:19:30|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|2
1615825180000|2021-03-15 16:19:40|5544.2|5538.2|5544.7|5538.7|5545.2|5539.2|5544.2|5538.2|14
1615825190000|2021-03-15 16:19:50|5545.2|5539.2|5544.2|5538.2|5545.2|5539.2|5544.2|5538.2|3
1615825200000|2021-03-15 16:20:00|5543.7|5537.7|5544.7|5538.7|5544.7|5538.7|5543.2|5537.2|4
1615825210000|2021-03-15 16:20:10|5545.2|5539.2|5543.8|5537.8|5546.7|5540.7|5543.7|5537.7|13
1615825220000|2021-03-15 16:20:20|5543.3|5537.3|5540.8|5534.8|5543.3|5537.3|5540.2|5534.2|9
1615825230000|2021-03-15 16:20:30|5539.8|5533.8|5540.8|5534.8|5541.2|5535.2|5539.8|5533.8|9
1615825240000|2021-03-15 16:20:40|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|1
1615825250000|2021-03-15 16:20:50|5540.7|5534.7|5540.3|5534.3|5540.7|5534.7|5540.3|5534.3|6
1615825260000|2021-03-15 16:21:00|5539.2|5533.2|5539.2|5533.2|5539.8|5533.8|5539.2|5533.2|2
1615825270000|2021-03-15 16:21:10|5539.3|5533.3|5539.8|5533.8|5539.8|5533.8|5539.2|5533.2|1
1615825280000|2021-03-15 16:21:20|5540.3|5534.3|5526.9|5520.9|5540.3|5534.3|5526.9|5520.9|45
1615825290000|2021-03-15 16:21:30|5528.4|5522.4|5525.9|5519.9|5528.9|5522.9|5525.9|5519.9|25
1615825300000|2021-03-15 16:21:40|5526.4|5520.4|5525.4|5519.4|5527.4|5521.4|5525.4|5519.4|33
1615825310000|2021-03-15 16:21:50|5525.9|5519.9|5523.9|5517.9|5526.4|5520.4|5521.1|5515.1|145
1615825320000|2021-03-15 16:22:00|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5521.4|5515.4|43
1615825330000|2021-03-15 16:22:10|5522.5|5516.5|5523.9|5517.9|5524.9|5518.9|5522.5|5516.5|19
1615825340000|2021-03-15 16:22:20|5523.4|5517.4|5523.9|5517.9|5524.9|5518.9|5523.4|5517.4|11
1615825350000|2021-03-15 16:22:30|5524.4|5518.4|5524.9|5518.9|5525.9|5519.9|5524.4|5518.4|24
1615825360000|2021-03-15 16:22:40|5523.4|5517.4|5522.4|5516.4|5523.4|5517.4|5522.4|5516.4|36
1615825370000|2021-03-15 16:22:50|5521.4|5515.4|5521.9|5515.9|5521.9|5515.9|5521.4|5515.4|10
1615825380000|2021-03-15 16:23:00|5522.4|5516.4|5523.4|5517.4|5523.4|5517.4|5522.4|5516.4|8
1615825390000|2021-03-15 16:23:10|5523.9|5517.9|5525.4|5519.4|5525.4|5519.4|5523.9|5517.9|13
1615825400000|2021-03-15 16:23:20|5525.9|5519.9|5525.4|5519.4|5526.4|5520.4|5524.9|5518.9|33
1615825410000|2021-03-15 16:23:30|5524.9|5518.9|5527.9|5521.9|5528.4|5522.4|5524.9|5518.9|7
1615825420000|2021-03-15 16:23:40|5527.4|5521.4|5527.9|5521.9|5528.4|5522.4|5527.4|5521.4|7
1615825440000|2021-03-15 16:24:00|5528.4|5522.4|5529.4|5523.4|5529.4|5523.4|5528.4|5522.4|6
1615825450000|2021-03-15 16:24:10|5528.9|5522.9|5529.9|5523.9|5530.4|5524.4|5528.9|5522.9|26
1615825460000|2021-03-15 16:24:20|5530.4|5524.4|5530.9|5524.9|5531.9|5525.9|5530.4|5524.4|10
1615825470000|2021-03-15 16:24:30|5531.4|5525.4|5534.3|5528.3|5534.4|5528.4|5531.4|5525.4|19
1615825480000|2021-03-15 16:24:40|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5533.3|5527.3|5
1615825490000|2021-03-15 16:24:50|5533.9|5527.9|5534.3|5528.3|5534.3|5528.3|5533.8|5527.8|7
1615825500000|2021-03-15 16:25:00|5534.8|5528.8|5536.3|5530.3|5536.3|5530.3|5534.8|5528.8|14
1615825510000|2021-03-15 16:25:10|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5532.9|5526.9|3
1615825520000|2021-03-15 16:25:20|5533.4|5527.4|5534.3|5528.3|5534.3|5528.3|5532.9|5526.9|8
1615825530000|2021-03-15 16:25:30|5533.9|5527.9|5535.3|5529.3|5535.8|5529.8|5533.8|5527.8|4
1615825540000|2021-03-15 16:25:40|5534.8|5528.8|5534.8|5528.8|5534.9|5528.9|5534.4|5528.4|1
1615825550000|2021-03-15 16:25:50|5534.4|5528.4|5535.8|5529.8|5535.8|5529.8|5533.9|5527.9|33
1615825560000|2021-03-15 16:26:00|5535.4|5529.4|5534.4|5528.4|5535.4|5529.4|5534.4|5528.4|3
1615825570000|2021-03-15 16:26:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|6
1615825580000|2021-03-15 16:26:20|5534.8|5528.8|5534.9|5528.9|5535.3|5529.3|5534.8|5528.8|0
1615825610000|2021-03-15 16:26:50|5535.4|5529.4|5535.4|5529.4|5535.8|5529.8|5534.9|5528.9|12
1615825620000|2021-03-15 16:27:00|5535.3|5529.3|5534.9|5528.9|5535.4|5529.4|5534.9|5528.9|4
1615825630000|2021-03-15 16:27:10|5534.8|5528.8|5534.9|5528.9|5534.9|5528.9|5534.3|5528.3|1
1615825640000|2021-03-15 16:27:20|5534.8|5528.8|5534.9|5528.9|5534.9|5528.9|5534.8|5528.8|0
1615825650000|2021-03-15 16:27:30|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|1
1615825660000|2021-03-15 16:27:40|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.9|5526.9|1
1615825670000|2021-03-15 16:27:50|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.9|5526.9|4
1615825690000|2021-03-15 16:28:10|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615825700000|2021-03-15 16:28:20|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|2
1615825710000|2021-03-15 16:28:30|5532.9|5526.9|5531.9|5525.9|5533.3|5527.3|5531.9|5525.9|15
1615825720000|2021-03-15 16:28:40|5531.4|5525.4|5531.4|5525.4|5531.9|5525.9|5530.9|5524.9|14
1615825730000|2021-03-15 16:28:50|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|2
1615825740000|2021-03-15 16:29:00|5531.9|5525.9|5532.4|5526.4|5533.9|5527.9|5531.9|5525.9|14
1615825750000|2021-03-15 16:29:10|5532.9|5526.9|5532.9|5526.9|5533.3|5527.3|5532.9|5526.9|1
1615825760000|2021-03-15 16:29:20|5532.4|5526.4|5531.4|5525.4|5532.4|5526.4|5531.4|5525.4|3
1615825770000|2021-03-15 16:29:30|||||||||4
1615825790000|2021-03-15 16:29:50|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5
1615825800000|2021-03-15 16:30:00|5530.5|5524.5|5532.9|5526.9|5532.9|5526.9|5530.5|5524.5|9
1615825810000|2021-03-15 16:30:10|5533.4|5527.4|5533.4|5527.4|5534.4|5528.4|5533.4|5527.4|11
1615825820000|2021-03-15 16:30:20|5533.9|5527.9|5533.9|5527.9|5534.4|5528.4|5533.4|5527.4|6
1615825830000|2021-03-15 16:30:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615825840000|2021-03-15 16:30:40|5535.4|5529.4|5535|5529|5536.4|5530.4|5533.9|5527.9|31
1615825850000|2021-03-15 16:30:50|5535.4|5529.4|5535.4|5529.4|5535.5|5529.5|5535|5529|0
1615825860000|2021-03-15 16:31:00|5534.5|5528.5|5535.5|5529.5|5535.5|5529.5|5534.5|5528.5|5
1615825870000|2021-03-15 16:31:10|5536|5530|5536|5530|5536.5|5530.5|5535.5|5529.5|5
1615825880000|2021-03-15 16:31:20|5536.5|5530.5|5536|5530|5536.5|5530.5|5536|5530|1
1615825900000|2021-03-15 16:31:40|5536.5|5530.5|5535|5529|5536.5|5530.5|5535|5529|1
1615825910000|2021-03-15 16:31:50|5535.5|5529.5|5536.5|5530.5|5536.5|5530.5|5535.5|5529.5|5
1615825920000|2021-03-15 16:32:00|5537.5|5531.5|5539.9|5533.9|5539.9|5533.9|5537.5|5531.5|27
1615825930000|2021-03-15 16:32:10|5540.4|5534.4|5541.4|5535.4|5541.9|5535.9|5539.9|5533.9|9
1615825940000|2021-03-15 16:32:20|5542.4|5536.4|5543.5|5537.5|5543.5|5537.5|5541.9|5535.9|12
1615825950000|2021-03-15 16:32:30|5544.4|5538.4|5543.4|5537.4|5545.4|5539.4|5542.9|5536.9|17
1615825960000|2021-03-15 16:32:40|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|2
1615825970000|2021-03-15 16:32:50|5541.9|5535.9|5542.4|5536.4|5542.4|5536.4|5541.9|5535.9|14
1615825980000|2021-03-15 16:33:00|5543.4|5537.4|5538.9|5532.9|5543.4|5537.4|5538.4|5532.4|11
1615826000000|2021-03-15 16:33:20|5538.4|5532.4|5539.4|5533.4|5539.4|5533.4|5538.4|5532.4|11
1615826010000|2021-03-15 16:33:30|5538.9|5532.9|5540.4|5534.4|5540.4|5534.4|5538.9|5532.9|6
1615826020000|2021-03-15 16:33:40|||||||||1
1615826030000|2021-03-15 16:33:50|||||||||1
1615826040000|2021-03-15 16:34:00|5541.4|5535.4|5540.4|5534.4|5541.4|5535.4|5540.4|5534.4|3
1615826050000|2021-03-15 16:34:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|2
1615826060000|2021-03-15 16:34:20|5538.4|5532.4|5537.4|5531.4|5538.4|5532.4|5537.4|5531.4|1
1615826070000|2021-03-15 16:34:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|4
1615826080000|2021-03-15 16:34:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|2
1615826090000|2021-03-15 16:34:50|5535.5|5529.5|5536.4|5530.4|5536.9|5530.9|5535.5|5529.5|12
1615826100000|2021-03-15 16:35:00|5536.9|5530.9|5535.9|5529.9|5536.9|5530.9|5535.4|5529.4|3
1615826110000|2021-03-15 16:35:10|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|3
1615826130000|2021-03-15 16:35:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|2
1615826140000|2021-03-15 16:35:40|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|2
1615826150000|2021-03-15 16:35:50|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|3
1615826160000|2021-03-15 16:36:00|5537.4|5531.4|5536.9|5530.9|5537.4|5531.4|5536.4|5530.4|5
1615826170000|2021-03-15 16:36:10|5537.4|5531.4|5535.9|5529.9|5537.4|5531.4|5535.9|5529.9|6
1615826180000|2021-03-15 16:36:20|5535.4|5529.4|5535.4|5529.4|5535.9|5529.9|5535.4|5529.4|2
1615826190000|2021-03-15 16:36:30|5535.9|5529.9|5535.4|5529.4|5535.9|5529.9|5535.4|5529.4|3
1615826200000|2021-03-15 16:36:40|5534.9|5528.9|5532.4|5526.4|5534.9|5528.9|5532.4|5526.4|5
1615826210000|2021-03-15 16:36:50|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5532.4|5526.4|10
1615826220000|2021-03-15 16:37:00|5533.4|5527.4|5534.4|5528.4|5534.9|5528.9|5533.4|5527.4|7
1615826230000|2021-03-15 16:37:10|5533.9|5527.9|5533.4|5527.4|5533.9|5527.9|5532.9|5526.9|3
1615826240000|2021-03-15 16:37:20|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615826250000|2021-03-15 16:37:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|4
1615826260000|2021-03-15 16:37:40|5532.9|5526.9|5532.4|5526.4|5533.9|5527.9|5531.9|5525.9|12
1615826270000|2021-03-15 16:37:50|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|6
1615826280000|2021-03-15 16:38:00|5533.4|5527.4|5531.9|5525.9|5533.4|5527.4|5531.9|5525.9|2
1615826290000|2021-03-15 16:38:10|5532.4|5526.4|5531.9|5525.9|5532.9|5526.9|5531.9|5525.9|11
1615826300000|2021-03-15 16:38:20|5532|5526|5532.9|5526.9|5532.9|5526.9|5532|5526|6
1615826320000|2021-03-15 16:38:40|5533.4|5527.4|5534.4|5528.4|5534.4|5528.4|5533.4|5527.4|3
1615826330000|2021-03-15 16:38:50|5535.4|5529.4|5535.4|5529.4|5536.4|5530.4|5535.4|5529.4|14
1615826340000|2021-03-15 16:39:00|5534.9|5528.9|5533.4|5527.4|5534.9|5528.9|5533.4|5527.4|3
1615826350000|2021-03-15 16:39:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.4|5527.4|3
1615826360000|2021-03-15 16:39:20|5534.4|5528.4|5532.5|5526.5|5534.4|5528.4|5532.4|5526.4|2
1615826370000|2021-03-15 16:39:30|5532.9|5526.9|5530.9|5524.9|5532.9|5526.9|5530.4|5524.4|8
1615826380000|2021-03-15 16:39:40|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|2
1615826390000|2021-03-15 16:39:50|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|2
1615826400000|2021-03-15 16:40:00|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|3
1615826410000|2021-03-15 16:40:10|5530|5524|5529|5523|5530|5524|5529|5523|11
1615826420000|2021-03-15 16:40:20|5528.4|5522.4|5527.5|5521.5|5528.4|5522.4|5527.5|5521.5|11
1615826430000|2021-03-15 16:40:30|5526.5|5520.5|5527|5521|5527|5521|5526.5|5520.5|9
1615826440000|2021-03-15 16:40:40|5526.9|5520.9|5528.5|5522.5|5528.5|5522.5|5526.5|5520.5|9
1615826450000|2021-03-15 16:40:50|5528.4|5522.4|5527.5|5521.5|5528.4|5522.4|5527.5|5521.5|11
1615826460000|2021-03-15 16:41:00|5528|5522|5528|5522|5528|5522|5527.5|5521.5|0
1615826470000|2021-03-15 16:41:10|5527.5|5521.5|5526.5|5520.5|5527.5|5521.5|5526.5|5520.5|2
1615826480000|2021-03-15 16:41:20|5527|5521|5527|5521|5527|5521|5527|5521|7
1615826490000|2021-03-15 16:41:30|5526.5|5520.5|5526.5|5520.5|5527|5521|5526.5|5520.5|9
1615826500000|2021-03-15 16:41:40|5525.5|5519.5|5525.5|5519.5|5525.9|5519.9|5525.5|5519.5|7
1615826510000|2021-03-15 16:41:50|5524.1|5518.1|5524.4|5518.4|5524.4|5518.4|5524.1|5518.1|32
1615826520000|2021-03-15 16:42:00|5523.9|5517.9|5523.5|5517.5|5524.4|5518.4|5523.5|5517.5|3
1615826530000|2021-03-15 16:42:10|5523|5517|5521.5|5515.5|5523.5|5517.5|5521.5|5515.5|21
1615826540000|2021-03-15 16:42:20|||||||||1
1615826550000|2021-03-15 16:42:30|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|8
1615826560000|2021-03-15 16:42:40|5522.5|5516.5|5522.4|5516.4|5522.5|5516.5|5522.4|5516.4|1
1615826570000|2021-03-15 16:42:50|5522.9|5516.9|5521.5|5515.5|5522.9|5516.9|5521.5|5515.5|5
1615826580000|2021-03-15 16:43:00|5521.4|5515.4|5521|5515|5521.4|5515.4|5521|5515|10
1615826590000|2021-03-15 16:43:10|5520|5514|5521|5515|5521|5515|5520|5514|27
1615826600000|2021-03-15 16:43:20|5521.4|5515.4|5521|5515|5521.4|5515.4|5520.5|5514.5|4
1615826610000|2021-03-15 16:43:30|5520.5|5514.5|5520.9|5514.9|5522|5516|5520.5|5514.5|7
1615826620000|2021-03-15 16:43:40|5520.5|5514.5|5522|5516|5522|5516|5520.5|5514.5|5
1615826630000|2021-03-15 16:43:50|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|17
1615826640000|2021-03-15 16:44:00|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|4
1615826650000|2021-03-15 16:44:10|||||||||2
1615826660000|2021-03-15 16:44:20|5522.4|5516.4|5522|5516|5522.4|5516.4|5522|5516|0
1615826670000|2021-03-15 16:44:30|5521.5|5515.5|5522|5516|5522|5516|5521.5|5515.5|9
1615826680000|2021-03-15 16:44:40|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.4|5516.4|1
1615826690000|2021-03-15 16:44:50|5522.4|5516.4|5522|5516|5522.4|5516.4|5522|5516|1
1615826700000|2021-03-15 16:45:00|5522.4|5516.4|5522.5|5516.5|5522.5|5516.5|5522|5516|9
1615826710000|2021-03-15 16:45:10|5522.9|5516.9|5522.5|5516.5|5523|5517|5522.5|5516.5|19
1615826720000|2021-03-15 16:45:20|5524|5518|5524.5|5518.5|5524.5|5518.5|5524|5518|5
1615826730000|2021-03-15 16:45:30|5524.9|5518.9|5523.5|5517.5|5525.5|5519.5|5523.5|5517.5|10
1615826740000|2021-03-15 16:45:40|5523.4|5517.4|5523.5|5517.5|5523.5|5517.5|5523.4|5517.4|0
1615826750000|2021-03-15 16:45:50|5524|5518|5524|5518|5524|5518|5524|5518|3
1615826760000|2021-03-15 16:46:00|5523.9|5517.9|5523.5|5517.5|5523.9|5517.9|5523.5|5517.5|0
1615826770000|2021-03-15 16:46:10|5522.9|5516.9|5523|5517|5523|5517|5522.5|5516.5|4
1615826780000|2021-03-15 16:46:20|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|1
1615826800000|2021-03-15 16:46:40|5522|5516|5521.5|5515.5|5522|5516|5521.5|5515.5|4
1615826810000|2021-03-15 16:46:50|5521.4|5515.4|5521|5515|5521.4|5515.4|5520.9|5514.9|3
1615826820000|2021-03-15 16:47:00|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5520.5|5514.5|8
1615826830000|2021-03-15 16:47:10|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|2
1615826840000|2021-03-15 16:47:20|5522|5516|5521.5|5515.5|5522.4|5516.4|5521.5|5515.5|7
1615826850000|2021-03-15 16:47:30|5520.9|5514.9|5520.4|5514.4|5520.9|5514.9|5520|5514|16
1615826860000|2021-03-15 16:47:40|5520|5514|5521|5515|5521|5515|5519.9|5513.9|3
1615826870000|2021-03-15 16:47:50|||||||||1
1615826880000|2021-03-15 16:48:00|5521.4|5515.4|5522|5516|5522|5516|5521.4|5515.4|4
1615826890000|2021-03-15 16:48:10|5523|5517|5523|5517|5523|5517|5523|5517|4
1615826900000|2021-03-15 16:48:20|5522.9|5516.9|5523|5517|5523|5517|5522.5|5516.5|1
1615826910000|2021-03-15 16:48:30|5522.5|5516.5|5522.4|5516.4|5522.5|5516.5|5522.4|5516.4|2
1615826920000|2021-03-15 16:48:40|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|0
1615826930000|2021-03-15 16:48:50|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1615826940000|2021-03-15 16:49:00|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|7
1615826950000|2021-03-15 16:49:10|5522.4|5516.4|5522.9|5516.9|5522.9|5516.9|5522|5516|3
1615826960000|2021-03-15 16:49:20|5522.4|5516.4|5522.9|5516.9|5522.9|5516.9|5522.4|5516.4|1
1615826970000|2021-03-15 16:49:30|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|1
1615826980000|2021-03-15 16:49:40|5522.5|5516.5|5521.4|5515.4|5522.5|5516.5|5521.4|5515.4|4
1615826990000|2021-03-15 16:49:50|5522.4|5516.4|5523|5517|5523.8|5517.8|5522.4|5516.4|17
1615827000000|2021-03-15 16:50:00|5523.4|5517.4|5523|5517|5523.4|5517.4|5523|5517|1
1615827010000|2021-03-15 16:50:10|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.4|5515.4|15
1615827020000|2021-03-15 16:50:20|5522.4|5516.4|5521.5|5515.5|5522.4|5516.4|5521|5515|18
1615827030000|2021-03-15 16:50:30|5522|5516|5522.4|5516.4|5522.5|5516.5|5522|5516|2
1615827040000|2021-03-15 16:50:40|5522.5|5516.5|5521.4|5515.4|5522.5|5516.5|5521.4|5515.4|2
1615827050000|2021-03-15 16:50:50|5521.9|5515.9|5522.4|5516.4|5522.9|5516.9|5521.4|5515.4|5
1615827060000|2021-03-15 16:51:00|5522.9|5516.9|5521.9|5515.9|5522.9|5516.9|5521.9|5515.9|7
1615827070000|2021-03-15 16:51:10|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.9|5515.9|1
1615827080000|2021-03-15 16:51:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5521.9|5515.9|0
1615827090000|2021-03-15 16:51:30|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.4|5516.4|0
1615827100000|2021-03-15 16:51:40|||||||||1
1615827110000|2021-03-15 16:51:50|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|2
1615827120000|2021-03-15 16:52:00|5522.4|5516.4|5523.9|5517.9|5523.9|5517.9|5522.4|5516.4|28
1615827130000|2021-03-15 16:52:10|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|8
1615827140000|2021-03-15 16:52:20|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|5
1615827160000|2021-03-15 16:52:40|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|2
1615827170000|2021-03-15 16:52:50|5522.4|5516.4|5523.9|5517.9|5523.9|5517.9|5521.9|5515.9|16
1615827180000|2021-03-15 16:53:00|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1615827200000|2021-03-15 16:53:20|5523.9|5517.9|5524.4|5518.4|5524.4|5518.4|5523.9|5517.9|5
1615827210000|2021-03-15 16:53:30|5523.9|5517.9|5523.4|5517.4|5524.4|5518.4|5523.4|5517.4|1
1615827220000|2021-03-15 16:53:40|5523.9|5517.9|5523.9|5517.9|5524.4|5518.4|5523.9|5517.9|5
1615827230000|2021-03-15 16:53:50|5524.4|5518.4|5523.4|5517.4|5524.4|5518.4|5523.4|5517.4|1
1615827240000|2021-03-15 16:54:00|5522.9|5516.9|5523.9|5517.9|5524.4|5518.4|5522.9|5516.9|3
1615827250000|2021-03-15 16:54:10|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|1
1615827270000|2021-03-15 16:54:30|5523.9|5517.9|5522.4|5516.4|5523.9|5517.9|5522.4|5516.4|9
1615827280000|2021-03-15 16:54:40|5521.9|5515.9|5522.4|5516.4|5522.4|5516.4|5521.9|5515.9|12
1615827290000|2021-03-15 16:54:50|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|1
1615827320000|2021-03-15 16:55:20|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1615827330000|2021-03-15 16:55:30|5523.4|5517.4|5524.9|5518.9|5524.9|5518.9|5523.4|5517.4|7
1615827340000|2021-03-15 16:55:40|5525.4|5519.4|5525.9|5519.9|5525.9|5519.9|5525.4|5519.4|5
1615827350000|2021-03-15 16:55:50|5526.4|5520.4|5524.9|5518.9|5526.4|5520.4|5524.9|5518.9|9
1615827360000|2021-03-15 16:56:00|5525.4|5519.4|5523.4|5517.4|5525.4|5519.4|5523.4|5517.4|7
1615827370000|2021-03-15 16:56:10|||||||||6
1615827390000|2021-03-15 16:56:30|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|1
1615827400000|2021-03-15 16:56:40|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|9
1615827420000|2021-03-15 16:57:00|5523|5517|5524.9|5518.9|5524.9|5518.9|5523|5517|36
1615827430000|2021-03-15 16:57:10|5524.4|5518.4|5523.9|5517.9|5524.4|5518.4|5523.9|5517.9|2
1615827440000|2021-03-15 16:57:20|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|0
1615827450000|2021-03-15 16:57:30|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1615827460000|2021-03-15 16:57:40|5522.4|5516.4|5523.9|5517.9|5523.9|5517.9|5522.4|5516.4|6
1615827470000|2021-03-15 16:57:50|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5523.9|5517.9|11
1615827480000|2021-03-15 16:58:00|5523.4|5517.4|5522.9|5516.9|5523.4|5517.4|5522.9|5516.9|5
1615827500000|2021-03-15 16:58:20|5521.9|5515.9|5522.4|5516.4|5522.4|5516.4|5521.9|5515.9|0
1615827510000|2021-03-15 16:58:30|5522.9|5516.9|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|0
1615827520000|2021-03-15 16:58:40|5522.9|5516.9|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|0
1615827530000|2021-03-15 16:58:50|5521.9|5515.9|5522.9|5516.9|5522.9|5516.9|5521.9|5515.9|3
1615827540000|2021-03-15 16:59:00|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|4
1615827560000|2021-03-15 16:59:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|0
1615827570000|2021-03-15 16:59:30|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|4
1615827580000|2021-03-15 16:59:40|||||||||12
1615827590000|2021-03-15 16:59:50|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|6
1615827600000|2021-03-15 17:00:00|5522.9|5516.9|5522.9|5516.9|5523.4|5517.4|5521.5|5515.5|10
1615827610000|2021-03-15 17:00:10|5523.4|5517.4|5523.9|5517.9|5523.9|5517.9|5523.4|5517.4|3
1615827620000|2021-03-15 17:00:20|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1615827630000|2021-03-15 17:00:30|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|0
1615827640000|2021-03-15 17:00:40|5523.4|5517.4|5523|5517|5523.4|5517.4|5523|5517|1
1615827650000|2021-03-15 17:00:50|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523|5517|0
1615827660000|2021-03-15 17:01:00|5522.5|5516.5|5522.4|5516.4|5522.5|5516.5|5522.4|5516.4|3
1615827670000|2021-03-15 17:01:10|5521.4|5515.4|5520.9|5514.9|5521.4|5515.4|5520.9|5514.9|7
1615827680000|2021-03-15 17:01:20|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|3
1615827690000|2021-03-15 17:01:30|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5
1615827710000|2021-03-15 17:01:50|5522.4|5516.4|5521.9|5515.9|5522.4|5516.4|5521.9|5515.9|2
1615827720000|2021-03-15 17:02:00|5522.4|5516.4|5522.4|5516.4|5522.9|5516.9|5522.4|5516.4|1
1615827730000|2021-03-15 17:02:10|5521.4|5515.4|5520.9|5514.9|5521.4|5515.4|5520.4|5514.4|10
1615827740000|2021-03-15 17:02:20|5520.4|5514.4|5517.4|5511.4|5520.9|5514.9|5517.4|5511.4|34
1615827750000|2021-03-15 17:02:30|5517.9|5511.9|5517.9|5511.9|5518.4|5512.4|5517.9|5511.9|4
1615827760000|2021-03-15 17:02:40|5517.5|5511.5|5517.4|5511.4|5517.5|5511.5|5516.5|5510.5|4
1615827770000|2021-03-15 17:02:50|5516.9|5510.9|5517.4|5511.4|5517.4|5511.4|5516.9|5510.9|3
1615827780000|2021-03-15 17:03:00|5518.4|5512.4|5517.4|5511.4|5518.4|5512.4|5517.4|5511.4|7
1615827790000|2021-03-15 17:03:10|5517.9|5511.9|5517.9|5511.9|5517.9|5511.9|5517.9|5511.9|2
1615827800000|2021-03-15 17:03:20|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|0
1615827810000|2021-03-15 17:03:30|5516.9|5510.9|5515.4|5509.4|5516.9|5510.9|5515.4|5509.4|3
1615827830000|2021-03-15 17:03:50|||||||||3
1615827850000|2021-03-15 17:04:10|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.4|5508.4|7
1615827860000|2021-03-15 17:04:20|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5
1615827870000|2021-03-15 17:04:30|||||||||7
1615827880000|2021-03-15 17:04:40|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|11
1615827890000|2021-03-15 17:04:50|5515.9|5509.9|5515.4|5509.4|5516.4|5510.4|5515.4|5509.4|7
1615827900000|2021-03-15 17:05:00|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.4|5509.4|6
1615827910000|2021-03-15 17:05:10|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|22
1615827920000|2021-03-15 17:05:20|5515.3|5509.3|5514.8|5508.8|5515.3|5509.3|5514.4|5508.4|7
1615827930000|2021-03-15 17:05:30|5514.9|5508.9|5514.9|5508.9|5515.3|5509.3|5514.9|5508.9|6
1615827940000|2021-03-15 17:05:40|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1615827950000|2021-03-15 17:05:50|5514.9|5508.9|5515.9|5509.9|5516.3|5510.3|5514.9|5508.9|7
1615827960000|2021-03-15 17:06:00|5516.3|5510.3|5515.9|5509.9|5516.3|5510.3|5515.9|5509.9|3
1615827970000|2021-03-15 17:06:10|5516.3|5510.3|5515.9|5509.9|5516.3|5510.3|5515.9|5509.9|2
1615827980000|2021-03-15 17:06:20|5516.9|5510.9|5514.3|5508.3|5516.9|5510.9|5514.3|5508.3|18
1615827990000|2021-03-15 17:06:30|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|4
1615828000000|2021-03-15 17:06:40|||||||||5
1615828020000|2021-03-15 17:07:00|5514.8|5508.8|5514.9|5508.9|5515.4|5509.4|5514.4|5508.4|8
1615828030000|2021-03-15 17:07:10|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.4|5509.4|2
1615828040000|2021-03-15 17:07:20|5516.3|5510.3|5516.9|5510.9|5516.9|5510.9|5516.3|5510.3|2
1615828050000|2021-03-15 17:07:30|5517.4|5511.4|5516.9|5510.9|5517.4|5511.4|5516.9|5510.9|3
1615828070000|2021-03-15 17:07:50|5517.4|5511.4|5517.9|5511.9|5517.9|5511.9|5517.4|5511.4|2
1615828080000|2021-03-15 17:08:00|5519.4|5513.4|5519.9|5513.9|5519.9|5513.9|5519.4|5513.4|3
1615828090000|2021-03-15 17:08:10|5518.8|5512.8|5520.4|5514.4|5520.4|5514.4|5518.8|5512.8|19
1615828100000|2021-03-15 17:08:20|5520.9|5514.9|5520.8|5514.8|5520.9|5514.9|5520.8|5514.8|1
1615828110000|2021-03-15 17:08:30|5520.4|5514.4|5519.9|5513.9|5520.4|5514.4|5519.4|5513.4|10
1615828120000|2021-03-15 17:08:40|5519.4|5513.4|5518.4|5512.4|5519.4|5513.4|5518.4|5512.4|3
1615828130000|2021-03-15 17:08:50|5517.9|5511.9|5517.4|5511.4|5518.4|5512.4|5517.4|5511.4|7
1615828140000|2021-03-15 17:09:00|5518.4|5512.4|5518.4|5512.4|5518.9|5512.9|5517.4|5511.4|5
1615828150000|2021-03-15 17:09:10|5517.9|5511.9|5518.4|5512.4|5518.4|5512.4|5517.9|5511.9|0
1615828160000|2021-03-15 17:09:20|5517.9|5511.9|5519.8|5513.8|5519.8|5513.8|5517.9|5511.9|27
1615828170000|2021-03-15 17:09:30|5520.3|5514.3|5518.9|5512.9|5520.3|5514.3|5518.9|5512.9|3
1615828180000|2021-03-15 17:09:40|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|3
1615828190000|2021-03-15 17:09:50|5519.3|5513.3|5518.4|5512.4|5519.3|5513.3|5518.4|5512.4|3
1615828200000|2021-03-15 17:10:00|||||||||1
1615828210000|2021-03-15 17:10:10|5517.9|5511.9|5518.3|5512.3|5518.3|5512.3|5517.9|5511.9|1
1615828220000|2021-03-15 17:10:20|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|8
1615828230000|2021-03-15 17:10:30|5519.4|5513.4|5520.4|5514.4|5520.9|5514.9|5519.4|5513.4|6
1615828240000|2021-03-15 17:10:40|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|2
1615828250000|2021-03-15 17:10:50|5519.4|5513.4|5519.9|5513.9|5520.3|5514.3|5519.4|5513.4|9
1615828260000|2021-03-15 17:11:00|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|0
1615828270000|2021-03-15 17:11:10|||||||||1
1615828280000|2021-03-15 17:11:20|5520.4|5514.4|5520.3|5514.3|5520.4|5514.4|5520.3|5514.3|2
1615828290000|2021-03-15 17:11:30|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|0
1615828310000|2021-03-15 17:11:50|5520.9|5514.9|5521.4|5515.4|5521.8|5515.8|5520.9|5514.9|5
1615828320000|2021-03-15 17:12:00|5521.9|5515.9|5523.3|5517.3|5523.3|5517.3|5521.9|5515.9|6
1615828330000|2021-03-15 17:12:10|5524.3|5518.3|5524.3|5518.3|5524.8|5518.8|5524.3|5518.3|23
1615828340000|2021-03-15 17:12:20|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|22
1615828350000|2021-03-15 17:12:30|5525.8|5519.8|5525.8|5519.8|5526.3|5520.3|5525.3|5519.3|4
1615828360000|2021-03-15 17:12:40|5526.3|5520.3|5527.3|5521.3|5527.3|5521.3|5526.3|5520.3|18
1615828370000|2021-03-15 17:12:50|5526.8|5520.8|5527.3|5521.3|5527.3|5521.3|5526.3|5520.3|11
1615828380000|2021-03-15 17:13:00|||||||||3
1615828390000|2021-03-15 17:13:10|||||||||1
1615828400000|2021-03-15 17:13:20|||||||||1
1615828410000|2021-03-15 17:13:30|5525.8|5519.8|5526.8|5520.8|5527.3|5521.3|5525.8|5519.8|5
1615828420000|2021-03-15 17:13:40|5525.8|5519.8|5526.3|5520.3|5526.3|5520.3|5525.8|5519.8|2
1615828430000|2021-03-15 17:13:50|5525.8|5519.8|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|8
1615828440000|2021-03-15 17:14:00|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|4
1615828450000|2021-03-15 17:14:10|5526.2|5520.2|5526.3|5520.3|5526.7|5520.7|5526.2|5520.2|0
1615828460000|2021-03-15 17:14:20|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5
1615828480000|2021-03-15 17:14:40|5526.7|5520.7|5525.8|5519.8|5527.2|5521.2|5525.8|5519.8|21
1615828490000|2021-03-15 17:14:50|5523.8|5517.8|5522.3|5516.3|5523.8|5517.8|5522.3|5516.3|8
1615828500000|2021-03-15 17:15:00|5522.8|5516.8|5523.7|5517.7|5524.3|5518.3|5522.8|5516.8|9
1615828510000|2021-03-15 17:15:10|5523.2|5517.2|5521.8|5515.8|5523.2|5517.2|5521.8|5515.8|3
1615828520000|2021-03-15 17:15:20|5521.7|5515.7|5520.8|5514.8|5521.7|5515.7|5520.8|5514.8|3
1615828530000|2021-03-15 17:15:30|5519.8|5513.8|5517.8|5511.8|5519.8|5513.8|5517.8|5511.8|14
1615828540000|2021-03-15 17:15:40|5517.3|5511.3|5519.8|5513.8|5519.8|5513.8|5517.3|5511.3|9
1615828550000|2021-03-15 17:15:50|5520.2|5514.2|5518.8|5512.8|5520.2|5514.2|5518.8|5512.8|3
1615828560000|2021-03-15 17:16:00|5518.3|5512.3|5516.8|5510.8|5518.3|5512.3|5516.8|5510.8|10
1615828570000|2021-03-15 17:16:10|5516.3|5510.3|5516.3|5510.3|5517.3|5511.3|5515.3|5509.3|15
1615828580000|2021-03-15 17:16:20|5516.8|5510.8|5516.3|5510.3|5516.8|5510.8|5516.3|5510.3|1
1615828590000|2021-03-15 17:16:30|5516.8|5510.8|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|5
1615828600000|2021-03-15 17:16:40|5516.8|5510.8|5516.8|5510.8|5517.3|5511.3|5516.8|5510.8|1
1615828610000|2021-03-15 17:16:50|5517.3|5511.3|5518.3|5512.3|5518.3|5512.3|5517.3|5511.3|1
1615828620000|2021-03-15 17:17:00|5518.8|5512.8|5517.3|5511.3|5519.3|5513.3|5517.3|5511.3|10
1615828630000|2021-03-15 17:17:10|5517.7|5511.7|5517.3|5511.3|5517.7|5511.7|5517.3|5511.3|1
1615828640000|2021-03-15 17:17:20|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|2
1615828650000|2021-03-15 17:17:30|||||||||1
1615828660000|2021-03-15 17:17:40|5517.3|5511.3|5516.7|5510.7|5517.3|5511.3|5516.3|5510.3|2
1615828670000|2021-03-15 17:17:50|5517.2|5511.2|5517.7|5511.7|5517.7|5511.7|5517.2|5511.2|0
1615828680000|2021-03-15 17:18:00|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|0
1615828690000|2021-03-15 17:18:10|5517.2|5511.2|5514.7|5508.7|5517.2|5511.2|5514.7|5508.7|5
1615828700000|2021-03-15 17:18:20|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|5
1615828710000|2021-03-15 17:18:30|||||||||1
1615828720000|2021-03-15 17:18:40|||||||||1
1615828730000|2021-03-15 17:18:50|5515.7|5509.7|5515.3|5509.3|5516.2|5510.2|5515.3|5509.3|6
1615828740000|2021-03-15 17:19:00|5515.7|5509.7|5515.3|5509.3|5515.7|5509.7|5515.3|5509.3|0
1615828750000|2021-03-15 17:19:10|||||||||1
1615828760000|2021-03-15 17:19:20|5515.7|5509.7|5517.3|5511.3|5517.3|5511.3|5515.7|5509.7|2
1615828780000|2021-03-15 17:19:40|5516.3|5510.3|5516.7|5510.7|5516.7|5510.7|5516.3|5510.3|2
1615828790000|2021-03-15 17:19:50|5516.3|5510.3|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|0
1615828800000|2021-03-15 17:20:00|5516.3|5510.3|5517.3|5511.3|5517.3|5511.3|5516.3|5510.3|2
1615828810000|2021-03-15 17:20:10|5518.3|5512.3|5519.7|5513.7|5519.7|5513.7|5518.3|5512.3|5
1615828820000|2021-03-15 17:20:20|||||||||3
1615828830000|2021-03-15 17:20:30|5519.3|5513.3|5518.8|5512.8|5519.3|5513.3|5518.8|5512.8|8
1615828840000|2021-03-15 17:20:40|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|5519.3|5513.3|0
1615828850000|2021-03-15 17:20:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|3
1615828860000|2021-03-15 17:21:00|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|2
1615828880000|2021-03-15 17:21:20|5519.3|5513.3|5518.2|5512.2|5519.7|5513.7|5518.2|5512.2|3
1615828890000|2021-03-15 17:21:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|1
1615828900000|2021-03-15 17:21:40|5518.2|5512.2|5518.2|5512.2|5518.7|5512.7|5518.2|5512.2|1
1615828920000|2021-03-15 17:22:00|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|8
1615828930000|2021-03-15 17:22:10|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|20
1615828940000|2021-03-15 17:22:20|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|3
1615828950000|2021-03-15 17:22:30|5518.2|5512.2|5518.7|5512.7|5518.7|5512.7|5518.2|5512.2|1
1615828960000|2021-03-15 17:22:40|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|2
1615828970000|2021-03-15 17:22:50|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.2|5512.2|9
1615828980000|2021-03-15 17:23:00|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|5
1615828990000|2021-03-15 17:23:10|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|2
1615829000000|2021-03-15 17:23:20|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|0
1615829010000|2021-03-15 17:23:30|||||||||1
1615829020000|2021-03-15 17:23:40|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|1
1615829030000|2021-03-15 17:23:50|5519.2|5513.2|5517.3|5511.3|5519.2|5513.2|5517.3|5511.3|105
1615829040000|2021-03-15 17:24:00|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|0
1615829050000|2021-03-15 17:24:10|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5517.2|5511.2|15
1615829060000|2021-03-15 17:24:20|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5519.3|5513.3|7
1615829070000|2021-03-15 17:24:30|5519.8|5513.8|5520.7|5514.7|5520.7|5514.7|5519.8|5513.8|13
1615829080000|2021-03-15 17:24:40|5520.3|5514.3|5519.8|5513.8|5520.3|5514.3|5519.8|5513.8|2
1615829090000|2021-03-15 17:24:50|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|0
1615829100000|2021-03-15 17:25:00|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.2|5513.2|7
1615829110000|2021-03-15 17:25:10|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1615829120000|2021-03-15 17:25:20|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|4
1615829130000|2021-03-15 17:25:30|5519.8|5513.8|5519.2|5513.2|5520.2|5514.2|5519.2|5513.2|5
1615829150000|2021-03-15 17:25:50|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|7
1615829160000|2021-03-15 17:26:00|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1615829170000|2021-03-15 17:26:10|5518.3|5512.3|5517.7|5511.7|5518.3|5512.3|5517.3|5511.3|7
1615829180000|2021-03-15 17:26:20|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.3|5511.3|7
1615829190000|2021-03-15 17:26:30|5517.7|5511.7|5517.7|5511.7|5517.8|5511.8|5517.3|5511.3|7
1615829210000|2021-03-15 17:26:50|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|0
1615829220000|2021-03-15 17:27:00|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5517.8|5511.8|1
1615829230000|2021-03-15 17:27:10|5517.8|5511.8|5518.8|5512.8|5519.2|5513.2|5517.8|5511.8|10
1615829240000|2021-03-15 17:27:20|5519.2|5513.2|5519.2|5513.2|5519.3|5513.3|5518.8|5512.8|2
1615829250000|2021-03-15 17:27:30|5518.8|5512.8|5518.2|5512.2|5518.8|5512.8|5518.2|5512.2|1
1615829260000|2021-03-15 17:27:40|5517.3|5511.3|5517.3|5511.3|5517.8|5511.8|5517.3|5511.3|4
1615829270000|2021-03-15 17:27:50|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|1
1615829280000|2021-03-15 17:28:00|5518.2|5512.2|5517.3|5511.3|5518.8|5512.8|5517.3|5511.3|2
1615829300000|2021-03-15 17:28:20|5518.2|5512.2|5518.3|5512.3|5518.3|5512.3|5518.2|5512.2|2
1615829310000|2021-03-15 17:28:30|5518.2|5512.2|5517.8|5511.8|5518.2|5512.2|5517.8|5511.8|1
1615829320000|2021-03-15 17:28:40|5518.2|5512.2|5518.3|5512.3|5518.3|5512.3|5517.3|5511.3|3
1615829340000|2021-03-15 17:29:00|5517.2|5511.2|5515.7|5509.7|5517.2|5511.2|5515.7|5509.7|51
1615829350000|2021-03-15 17:29:10|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|28
1615829360000|2021-03-15 17:29:20|5513.7|5507.7|5514.2|5508.2|5514.2|5508.2|5513.2|5507.2|30
1615829370000|2021-03-15 17:29:30|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5
1615829380000|2021-03-15 17:29:40|5514.7|5508.7|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|87
1615829390000|2021-03-15 17:29:50|5514.8|5508.8|5514.8|5508.8|5515.3|5509.3|5514.8|5508.8|13
1615829400000|2021-03-15 17:30:00|5515.2|5509.2|5514.3|5508.3|5515.3|5509.3|5514.3|5508.3|1
1615829410000|2021-03-15 17:30:10|5513.8|5507.8|5514.8|5508.8|5514.8|5508.8|5513.8|5507.8|11
1615829430000|2021-03-15 17:30:30|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|4
1615829440000|2021-03-15 17:30:40|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|34
1615829450000|2021-03-15 17:30:50|5513.3|5507.3|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|1
1615829460000|2021-03-15 17:31:00|5513.9|5507.9|5514.8|5508.8|5515.3|5509.3|5513.9|5507.9|5
1615829470000|2021-03-15 17:31:10|5514.4|5508.4|5515.3|5509.3|5515.3|5509.3|5514.4|5508.4|1
1615829480000|2021-03-15 17:31:20|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|0
1615829500000|2021-03-15 17:31:40|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|1
1615829510000|2021-03-15 17:31:50|5514.3|5508.3|5516.4|5510.4|5516.4|5510.4|5514.3|5508.3|11
1615829520000|2021-03-15 17:32:00|5516.3|5510.3|5517.3|5511.3|5517.3|5511.3|5516.3|5510.3|7
1615829530000|2021-03-15 17:32:10|5516.8|5510.8|5517.8|5511.8|5517.8|5511.8|5516.8|5510.8|13
1615829540000|2021-03-15 17:32:20|||||||||4
1615829550000|2021-03-15 17:32:30|5518.3|5512.3|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|1
1615829560000|2021-03-15 17:32:40|||||||||1
1615829570000|2021-03-15 17:32:50|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5516.8|5510.8|20
1615829580000|2021-03-15 17:33:00|5517.8|5511.8|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|3
1615829600000|2021-03-15 17:33:20|5518.3|5512.3|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|4
1615829610000|2021-03-15 17:33:30|5517.3|5511.3|5515.8|5509.8|5517.3|5511.3|5515.8|5509.8|5
1615829620000|2021-03-15 17:33:40|||||||||2
1615829640000|2021-03-15 17:34:00|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|0
1615829650000|2021-03-15 17:34:10|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|2
1615829660000|2021-03-15 17:34:20|5514.3|5508.3|5514.8|5508.8|5514.8|5508.8|5514.3|5508.3|8
1615829680000|2021-03-15 17:34:40|5514.3|5508.3|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|0
1615829690000|2021-03-15 17:34:50|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.3|5508.3|0
1615829700000|2021-03-15 17:35:00|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|3
1615829710000|2021-03-15 17:35:10|5514.3|5508.3|5513.8|5507.8|5514.3|5508.3|5513.8|5507.8|11
1615829720000|2021-03-15 17:35:20|||||||||1
1615829730000|2021-03-15 17:35:30|5513.3|5507.3|5512.3|5506.3|5513.3|5507.3|5512.3|5506.3|14
1615829740000|2021-03-15 17:35:40|5510.8|5504.8|5511.8|5505.8|5511.8|5505.8|5510.8|5504.8|4
1615829750000|2021-03-15 17:35:50|5511.3|5505.3|5511.3|5505.3|5511.8|5505.8|5511.3|5505.3|0
1615829760000|2021-03-15 17:36:00|5511.8|5505.8|5511.8|5505.8|5512.3|5506.3|5511.3|5505.3|4
1615829770000|2021-03-15 17:36:10|||||||||3
1615829780000|2021-03-15 17:36:20|5511.3|5505.3|5511.8|5505.8|5512.3|5506.3|5511.3|5505.3|6
1615829790000|2021-03-15 17:36:30|5512.8|5506.8|5509.8|5503.8|5512.8|5506.8|5509.3|5503.3|18
1615829800000|2021-03-15 17:36:40|5509.3|5503.3|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|3
1615829810000|2021-03-15 17:36:50|5510.3|5504.3|5509.8|5503.8|5510.3|5504.3|5509.8|5503.8|14
1615829820000|2021-03-15 17:37:00|5509.3|5503.3|5509.8|5503.8|5510.3|5504.3|5509.3|5503.3|4
1615829830000|2021-03-15 17:37:10|5509.3|5503.3|5510.3|5504.3|5510.3|5504.3|5509.3|5503.3|6
1615829840000|2021-03-15 17:37:20|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|16
1615829850000|2021-03-15 17:37:30|5509.3|5503.3|5510.3|5504.3|5510.3|5504.3|5509.3|5503.3|26
1615829860000|2021-03-15 17:37:40|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5
1615829870000|2021-03-15 17:37:50|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5510.3|5504.3|8
1615829890000|2021-03-15 17:38:10|||||||||2
1615829900000|2021-03-15 17:38:20|5512.2|5506.2|5510.3|5504.3|5512.3|5506.3|5510.3|5504.3|24
1615829910000|2021-03-15 17:38:30|5510.2|5504.2|5508.7|5502.7|5510.2|5504.2|5508.2|5502.2|5
1615829920000|2021-03-15 17:38:40|5508.8|5502.8|5507.7|5501.7|5508.8|5502.8|5507.7|5501.7|4
1615829930000|2021-03-15 17:38:50|5507.3|5501.3|5507.3|5501.3|5507.7|5501.7|5507.3|5501.3|4
1615829940000|2021-03-15 17:39:00|5507.7|5501.7|5509.2|5503.2|5509.2|5503.2|5507.3|5501.3|15
1615829950000|2021-03-15 17:39:10|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|2
1615829960000|2021-03-15 17:39:20|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|1
1615829970000|2021-03-15 17:39:30|5509.2|5503.2|5509.7|5503.7|5509.7|5503.7|5508.3|5502.3|6
1615829980000|2021-03-15 17:39:40|5509.3|5503.3|5509.3|5503.3|5509.7|5503.7|5509.2|5503.2|4
1615829990000|2021-03-15 17:39:50|5510.2|5504.2|5507.7|5501.7|5510.2|5504.2|5507.7|5501.7|6
1615830000000|2021-03-15 17:40:00|5507.3|5501.3|5507.2|5501.2|5507.3|5501.3|5506.3|5500.3|5
1615830010000|2021-03-15 17:40:10|5507.7|5501.7|5507.7|5501.7|5507.8|5501.8|5507.7|5501.7|7
1615830020000|2021-03-15 17:40:20|5507.8|5501.8|5507.3|5501.3|5508.2|5502.2|5507.3|5501.3|4
1615830030000|2021-03-15 17:40:30|5507.2|5501.2|5507.7|5501.7|5507.7|5501.7|5507.2|5501.2|3
1615830040000|2021-03-15 17:40:40|5507.8|5501.8|5507.7|5501.7|5507.8|5501.8|5507.3|5501.3|4
1615830050000|2021-03-15 17:40:50|5508.2|5502.2|5507.7|5501.7|5508.3|5502.3|5507.7|5501.7|9
1615830060000|2021-03-15 17:41:00|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.8|5501.8|0
1615830070000|2021-03-15 17:41:10|5508.8|5502.8|5510.2|5504.2|5510.2|5504.2|5508.7|5502.7|11
1615830080000|2021-03-15 17:41:20|5510.3|5504.3|5511.3|5505.3|5511.7|5505.7|5510.3|5504.3|4
1615830090000|2021-03-15 17:41:30|5512.7|5506.7|5512.7|5506.7|5512.7|5506.7|5512.3|5506.3|7
1615830100000|2021-03-15 17:41:40|5513.7|5507.7|5513.3|5507.3|5513.7|5507.7|5513.3|5507.3|0
1615830110000|2021-03-15 17:41:50|5512.7|5506.7|5511.7|5505.7|5512.7|5506.7|5511.7|5505.7|10
1615830120000|2021-03-15 17:42:00|5511.3|5505.3|5511.2|5505.2|5511.7|5505.7|5510.7|5504.7|8
1615830130000|2021-03-15 17:42:10|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1615830140000|2021-03-15 17:42:20|5510.7|5504.7|5510.8|5504.8|5510.8|5504.8|5510.7|5504.7|26
1615830150000|2021-03-15 17:42:30|5512.2|5506.2|5510.3|5504.3|5512.2|5506.2|5510.3|5504.3|44
1615830160000|2021-03-15 17:42:40|||||||||1
1615830180000|2021-03-15 17:43:00|5510.8|5504.8|5511.3|5505.3|5511.3|5505.3|5510.8|5504.8|7
1615830190000|2021-03-15 17:43:10|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1615830210000|2021-03-15 17:43:30|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|1
1615830230000|2021-03-15 17:43:50|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|2
1615830240000|2021-03-15 17:44:00|5512.3|5506.3|5513.3|5507.3|5513.3|5507.3|5512.3|5506.3|10
1615830250000|2021-03-15 17:44:10|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5
1615830260000|2021-03-15 17:44:20|5514.3|5508.3|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|2
1615830270000|2021-03-15 17:44:30|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.3|5507.3|3
1615830280000|2021-03-15 17:44:40|5513.3|5507.3|5514.3|5508.3|5514.3|5508.3|5513.3|5507.3|1
1615830290000|2021-03-15 17:44:50|5513.8|5507.8|5513.3|5507.3|5513.8|5507.8|5513.3|5507.3|5
1615830300000|2021-03-15 17:45:00|5512.8|5506.8|5510.3|5504.3|5512.8|5506.8|5510.3|5504.3|10
1615830320000|2021-03-15 17:45:20|5509.9|5503.9|5509.8|5503.8|5509.9|5503.9|5509.8|5503.8|4
1615830330000|2021-03-15 17:45:30|5510.8|5504.8|5510.3|5504.3|5510.8|5504.8|5510.3|5504.3|4
1615830340000|2021-03-15 17:45:40|5509.3|5503.3|5508.3|5502.3|5509.3|5503.3|5508.3|5502.3|3
1615830350000|2021-03-15 17:45:50|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5
1615830360000|2021-03-15 17:46:00|5508.3|5502.3|5508.8|5502.8|5508.8|5502.8|5508.3|5502.3|1
1615830370000|2021-03-15 17:46:10|||||||||1
1615830380000|2021-03-15 17:46:20|5507.8|5501.8|5507.3|5501.3|5508.3|5502.3|5506.3|5500.3|17
1615830390000|2021-03-15 17:46:30|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.8|5501.8|3
1615830400000|2021-03-15 17:46:40|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.4|5501.4|16
1615830410000|2021-03-15 17:46:50|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|0
1615830420000|2021-03-15 17:47:00|||||||||4
1615830430000|2021-03-15 17:47:10|5507.3|5501.3|5508.8|5502.8|5508.8|5502.8|5507.3|5501.3|10
1615830440000|2021-03-15 17:47:20|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|51
1615830450000|2021-03-15 17:47:30|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|8
1615830460000|2021-03-15 17:47:40|5511.2|5505.2|5511.2|5505.2|5512.2|5506.2|5511.2|5505.2|17
1615830470000|2021-03-15 17:47:50|5512.2|5506.2|5513.2|5507.2|5513.2|5507.2|5512.2|5506.2|6
1615830480000|2021-03-15 17:48:00|5514.1|5508.1|5514.2|5508.2|5514.2|5508.2|5513.7|5507.7|6
1615830490000|2021-03-15 17:48:10|5514.6|5508.6|5512.7|5506.7|5514.7|5508.7|5512.2|5506.2|20
1615830510000|2021-03-15 17:48:30|5511.2|5505.2|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|8
1615830520000|2021-03-15 17:48:40|5511.7|5505.7|5511.2|5505.2|5511.7|5505.7|5511.2|5505.2|1
1615830530000|2021-03-15 17:48:50|5509.3|5503.3|5508.7|5502.7|5509.3|5503.3|5508.7|5502.7|44
1615830540000|2021-03-15 17:49:00|5509.2|5503.2|5509.2|5503.2|5509.7|5503.7|5509.2|5503.2|56
1615830550000|2021-03-15 17:49:10|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.7|5501.7|8
1615830560000|2021-03-15 17:49:20|5509.2|5503.2|5508.7|5502.7|5509.7|5503.7|5508.7|5502.7|1
1615830580000|2021-03-15 17:49:40|5508.2|5502.2|5507.8|5501.8|5508.2|5502.2|5507.8|5501.8|1
1615830590000|2021-03-15 17:49:50|5506.8|5500.8|5508.2|5502.2|5508.2|5502.2|5506.8|5500.8|3
1615830600000|2021-03-15 17:50:00|5507.7|5501.7|5507.3|5501.3|5507.7|5501.7|5507.3|5501.3|3
1615830610000|2021-03-15 17:50:10|5507.7|5501.7|5509.7|5503.7|5509.7|5503.7|5507.7|5501.7|3
1615830620000|2021-03-15 17:50:20|5509.3|5503.3|5509.7|5503.7|5510.3|5504.3|5509.3|5503.3|8
1615830630000|2021-03-15 17:50:30|5509.3|5503.3|5509.7|5503.7|5510.2|5504.2|5509.3|5503.3|5
1615830640000|2021-03-15 17:50:40|5509.3|5503.3|5511.2|5505.2|5511.2|5505.2|5509.2|5503.2|10
1615830650000|2021-03-15 17:50:50|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|1
1615830660000|2021-03-15 17:51:00|5511.8|5505.8|5514.7|5508.7|5514.7|5508.7|5511.8|5505.8|28
1615830670000|2021-03-15 17:51:10|5514.2|5508.2|5515.7|5509.7|5515.7|5509.7|5514.2|5508.2|34
1615830680000|2021-03-15 17:51:20|5516.2|5510.2|5515.6|5509.6|5516.2|5510.2|5515.6|5509.6|5
1615830690000|2021-03-15 17:51:30|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1615830700000|2021-03-15 17:51:40|5516.1|5510.1|5516.7|5510.7|5516.7|5510.7|5516.1|5510.1|6
1615830710000|2021-03-15 17:51:50|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|8
1615830720000|2021-03-15 17:52:00|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5
1615830730000|2021-03-15 17:52:10|5515.2|5509.2|5514.2|5508.2|5515.2|5509.2|5514.2|5508.2|1
1615830740000|2021-03-15 17:52:20|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.7|5508.7|13
1615830750000|2021-03-15 17:52:30|5514.7|5508.7|5514.7|5508.7|5515.7|5509.7|5514.7|5508.7|5
1615830760000|2021-03-15 17:52:40|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|2
1615830770000|2021-03-15 17:52:50|5517.7|5511.7|5518.2|5512.2|5518.2|5512.2|5517.7|5511.7|6
1615830780000|2021-03-15 17:53:00|5518.7|5512.7|5519.2|5513.2|5519.7|5513.7|5518.7|5512.7|7
1615830790000|2021-03-15 17:53:10|5519.7|5513.7|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|11
1615830800000|2021-03-15 17:53:20|5519.1|5513.1|5519.6|5513.6|5519.6|5513.6|5519.1|5513.1|90
1615830810000|2021-03-15 17:53:30|5519.1|5513.1|5516.6|5510.6|5519.1|5513.1|5516.6|5510.6|8
1615830830000|2021-03-15 17:53:50|5516.2|5510.2|5517.1|5511.1|5517.1|5511.1|5516.2|5510.2|3
1615830840000|2021-03-15 17:54:00|5517.6|5511.6|5517.6|5511.6|5517.7|5511.7|5517.1|5511.1|27
1615830850000|2021-03-15 17:54:10|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|1
1615830860000|2021-03-15 17:54:20|5517.6|5511.6|5516.2|5510.2|5517.6|5511.6|5516.2|5510.2|1
1615830870000|2021-03-15 17:54:30|5517.1|5511.1|5516.7|5510.7|5517.1|5511.1|5516.7|5510.7|4
1615830880000|2021-03-15 17:54:40|5515.2|5509.2|5515.1|5509.1|5516.1|5510.1|5514.1|5508.1|25
1615830890000|2021-03-15 17:54:50|||||||||1
1615830900000|2021-03-15 17:55:00|5514.2|5508.2|5514.6|5508.6|5514.7|5508.7|5514.2|5508.2|38
1615830910000|2021-03-15 17:55:10|5514.2|5508.2|5514.1|5508.1|5514.6|5508.6|5514.1|5508.1|5
1615830920000|2021-03-15 17:55:20|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.2|5508.2|32
1615830930000|2021-03-15 17:55:30|5514.2|5508.2|5516.1|5510.1|5516.1|5510.1|5514.2|5508.2|16
1615830940000|2021-03-15 17:55:40|5515.6|5509.6|5515.1|5509.1|5516.1|5510.1|5515.1|5509.1|8
1615830960000|2021-03-15 17:56:00|5514.1|5508.1|5514.2|5508.2|5515.1|5509.1|5514.1|5508.1|42
1615830970000|2021-03-15 17:56:10|5514.1|5508.1|5514.1|5508.1|5514.2|5508.2|5514.1|5508.1|5
1615830980000|2021-03-15 17:56:20|5514.6|5508.6|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|2
1615830990000|2021-03-15 17:56:30|5514.6|5508.6|5514.7|5508.7|5515.1|5509.1|5514.6|5508.6|14
1615831000000|2021-03-15 17:56:40|5514.6|5508.6|5514.6|5508.6|5514.7|5508.7|5514.6|5508.6|0
1615831010000|2021-03-15 17:56:50|5514.2|5508.2|5514.1|5508.1|5514.2|5508.2|5514.1|5508.1|5
1615831020000|2021-03-15 17:57:00|5515.1|5509.1|5517.1|5511.1|5517.1|5511.1|5515.1|5509.1|54
1615831030000|2021-03-15 17:57:10|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|1
1615831040000|2021-03-15 17:57:20|5517.1|5511.1|5516.7|5510.7|5517.1|5511.1|5516.2|5510.2|7
1615831050000|2021-03-15 17:57:30|5517.1|5511.1|5515.7|5509.7|5517.1|5511.1|5515.7|5509.7|5
1615831060000|2021-03-15 17:57:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615831070000|2021-03-15 17:57:50|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|0
1615831080000|2021-03-15 17:58:00|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.2|5508.2|5
1615831090000|2021-03-15 17:58:10|5514.2|5508.2|5514.7|5508.7|5514.7|5508.7|5514.2|5508.2|12
1615831100000|2021-03-15 17:58:20|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|0
1615831110000|2021-03-15 17:58:30|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5514.2|5508.2|24
1615831130000|2021-03-15 17:58:50|5511.7|5505.7|5511.7|5505.7|5512.1|5506.1|5511.2|5505.2|5
1615831140000|2021-03-15 17:59:00|5511.6|5505.6|5509.6|5503.6|5511.6|5505.6|5509.2|5503.2|21
1615831150000|2021-03-15 17:59:10|5509.7|5503.7|5509.7|5503.7|5510.2|5504.2|5509.7|5503.7|2
1615831160000|2021-03-15 17:59:20|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|1
1615831180000|2021-03-15 17:59:40|5508.2|5502.2|5509.7|5503.7|5509.7|5503.7|5508.2|5502.2|14
1615831190000|2021-03-15 17:59:50|5508.7|5502.7|5509.7|5503.7|5509.7|5503.7|5508.2|5502.2|18
1615831200000|2021-03-15 18:00:00|5509.6|5503.6|5510.7|5504.7|5510.7|5504.7|5508.2|5502.2|21
1615831210000|2021-03-15 18:00:10|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|5
1615831220000|2021-03-15 18:00:20|5510.2|5504.2|5508.7|5502.7|5510.2|5504.2|5508.7|5502.7|2
1615831230000|2021-03-15 18:00:30|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|3
1615831240000|2021-03-15 18:00:40|5508.7|5502.7|5509.7|5503.7|5509.7|5503.7|5508.2|5502.2|14
1615831250000|2021-03-15 18:00:50|5510.2|5504.2|5508.2|5502.2|5510.2|5504.2|5508.2|5502.2|11
1615831260000|2021-03-15 18:01:00|5509.2|5503.2|5510.2|5504.2|5510.2|5504.2|5508.2|5502.2|45
1615831270000|2021-03-15 18:01:10|5509.7|5503.7|5509.2|5503.2|5510.2|5504.2|5509.2|5503.2|6
1615831280000|2021-03-15 18:01:20|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|10
1615831290000|2021-03-15 18:01:30|5509.2|5503.2|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|10
1615831300000|2021-03-15 18:01:40|5509.2|5503.2|5510.2|5504.2|5510.7|5504.7|5508.7|5502.7|8
1615831310000|2021-03-15 18:01:50|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|9
1615831320000|2021-03-15 18:02:00|5511.7|5505.7|5510.1|5504.1|5511.7|5505.7|5510.1|5504.1|52
1615831330000|2021-03-15 18:02:10|5510.6|5504.6|5511|5505|5511|5505|5510.6|5504.6|24
1615831340000|2021-03-15 18:02:20|5510.6|5504.6|5511.5|5505.5|5512|5506|5510.1|5504.1|11
1615831350000|2021-03-15 18:02:30|5511.1|5505.1|5510.5|5504.5|5511.1|5505.1|5510.5|5504.5|1
1615831360000|2021-03-15 18:02:40|5511|5505|5511.5|5505.5|5511.5|5505.5|5511|5505|2
1615831370000|2021-03-15 18:02:50|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511|5505|6
1615831380000|2021-03-15 18:03:00|5510.1|5504.1|5510|5504|5510.6|5504.6|5510|5504|20
1615831390000|2021-03-15 18:03:10|5509.1|5503.1|5508.1|5502.1|5509.5|5503.5|5508.1|5502.1|29
1615831400000|2021-03-15 18:03:20|5509.1|5503.1|5508.5|5502.5|5509.1|5503.1|5508.1|5502.1|4
1615831410000|2021-03-15 18:03:30|5508.6|5502.6|5508.5|5502.5|5508.6|5502.6|5508.1|5502.1|7
1615831420000|2021-03-15 18:03:40|5508.1|5502.1|5508.5|5502.5|5509.1|5503.1|5508.1|5502.1|4
1615831430000|2021-03-15 18:03:50|5508.1|5502.1|5510.1|5504.1|5510.1|5504.1|5508.1|5502.1|11
1615831440000|2021-03-15 18:04:00|5510.5|5504.5|5513|5507|5513|5507|5510.5|5504.5|18
1615831450000|2021-03-15 18:04:10|||||||||2
1615831460000|2021-03-15 18:04:20|5513.5|5507.5|5515|5509|5515.4|5509.4|5513.5|5507.5|6
1615831470000|2021-03-15 18:04:30|5514.5|5508.5|5514.5|5508.5|5515|5509|5514.5|5508.5|12
1615831480000|2021-03-15 18:04:40|5514.9|5508.9|5514|5508|5515|5509|5514|5508|7
1615831490000|2021-03-15 18:04:50|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|1
1615831500000|2021-03-15 18:05:00|5512|5506|5513.5|5507.5|5514|5508|5512|5506|21
1615831510000|2021-03-15 18:05:10|5513|5507|5513.5|5507.5|5514|5508|5513|5507|4
1615831520000|2021-03-15 18:05:20|5514|5508|5514|5508|5514|5508|5513.5|5507.5|14
1615831530000|2021-03-15 18:05:30|5513|5507|5513.5|5507.5|5514|5508|5512.5|5506.5|13
1615831540000|2021-03-15 18:05:40|5513.9|5507.9|5512|5506|5513.9|5507.9|5512|5506|7
1615831550000|2021-03-15 18:05:50|5512.5|5506.5|5512.5|5506.5|5513|5507|5512|5506|3
1615831560000|2021-03-15 18:06:00|5513|5507|5513|5507|5513.5|5507.5|5512|5506|11
1615831570000|2021-03-15 18:06:10|5513.4|5507.4|5513|5507|5513.4|5507.4|5513|5507|7
1615831580000|2021-03-15 18:06:20|5512.5|5506.5|5512.5|5506.5|5513|5507|5512|5506|4
1615831590000|2021-03-15 18:06:30|||||||||5
1615831600000|2021-03-15 18:06:40|||||||||1
1615831610000|2021-03-15 18:06:50|5512.9|5506.9|5513|5507|5513|5507|5512.5|5506.5|1
1615831620000|2021-03-15 18:07:00|5512.5|5506.5|5511.5|5505.5|5513|5507|5511.5|5505.5|25
1615831630000|2021-03-15 18:07:10|5511|5505|5509.5|5503.5|5511|5505|5509|5503|23
1615831640000|2021-03-15 18:07:20|5509|5503|5506.5|5500.5|5509.5|5503.5|5506|5500|12
1615831650000|2021-03-15 18:07:30|5506|5500|5506|5500|5506.5|5500.5|5506|5500|2
1615831660000|2021-03-15 18:07:40|5505|5499|5505|5499|5505.1|5499.1|5505|5499|25
1615831670000|2021-03-15 18:07:50|5505.1|5499.1|5506|5500|5506|5500|5504.1|5498.1|24
1615831680000|2021-03-15 18:08:00|5505|5499|5505|5499|5506|5500|5505|5499|18
1615831690000|2021-03-15 18:08:10|5505.5|5499.5|5506.5|5500.5|5506.5|5500.5|5505.5|5499.5|7
1615831700000|2021-03-15 18:08:20|5506|5500|5506.5|5500.5|5506.5|5500.5|5506|5500|6
1615831710000|2021-03-15 18:08:30|5507|5501|5506|5500|5507|5501|5506|5500|13
1615831720000|2021-03-15 18:08:40|5505|5499|5504.5|5498.5|5505.5|5499.5|5504.5|5498.5|15
1615831730000|2021-03-15 18:08:50|5504.4|5498.4|5505|5499|5505.5|5499.5|5504|5498|7
1615831740000|2021-03-15 18:09:00|5505.4|5499.4|5506.9|5500.9|5506.9|5500.9|5505.4|5499.4|22
1615831750000|2021-03-15 18:09:10|5507|5501|5505.4|5499.4|5507|5501|5505|5499|12
1615831760000|2021-03-15 18:09:20|5505.9|5499.9|5504.9|5498.9|5505.9|5499.9|5504.9|5498.9|32
1615831770000|2021-03-15 18:09:30|||||||||1
1615831780000|2021-03-15 18:09:40|5504.4|5498.4|5504.9|5498.9|5505.4|5499.4|5504|5498|13
1615831790000|2021-03-15 18:09:50|5504.4|5498.4|5504.4|5498.4|5504.9|5498.9|5504.4|5498.4|6
1615831800000|2021-03-15 18:10:00|5504.9|5498.9|5505.8|5499.8|5505.8|5499.8|5503.9|5497.9|174
1615831810000|2021-03-15 18:10:10|5504.8|5498.8|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|48
1615831820000|2021-03-15 18:10:20|5504.8|5498.8|5504.8|5498.8|5505.3|5499.3|5504.8|5498.8|15
1615831830000|2021-03-15 18:10:30|||||||||41
1615831840000|2021-03-15 18:10:40|5503.8|5497.8|5504.7|5498.7|5504.7|5498.7|5503.8|5497.8|27
1615831850000|2021-03-15 18:10:50|5504.2|5498.2|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|5
1615831860000|2021-03-15 18:11:00|5505.7|5499.7|5507.2|5501.2|5507.2|5501.2|5505.7|5499.7|32
1615831870000|2021-03-15 18:11:10|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|27
1615831880000|2021-03-15 18:11:20|5506.7|5500.7|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|16
1615831890000|2021-03-15 18:11:30|5506.7|5500.7|5505.7|5499.7|5507.2|5501.2|5504.7|5498.7|20
1615831900000|2021-03-15 18:11:40|5505.2|5499.2|5504.2|5498.2|5505.2|5499.2|5503.7|5497.7|14
1615831910000|2021-03-15 18:11:50|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|18
1615831920000|2021-03-15 18:12:00|5503.7|5497.7|5507.2|5501.2|5507.2|5501.2|5503.7|5497.7|31
1615831930000|2021-03-15 18:12:10|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|11
1615831940000|2021-03-15 18:12:20|5506.7|5500.7|5506.7|5500.7|5507.2|5501.2|5505.7|5499.7|20
1615831950000|2021-03-15 18:12:30|||||||||2
1615831960000|2021-03-15 18:12:40|5505.7|5499.7|5503.7|5497.7|5505.7|5499.7|5503.7|5497.7|13
1615831970000|2021-03-15 18:12:50|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|19
1615831980000|2021-03-15 18:13:00|5504.7|5498.7|5505.2|5499.2|5507.1|5501.1|5504.7|5498.7|39
1615831990000|2021-03-15 18:13:10|5505.1|5499.1|5505.7|5499.7|5506.2|5500.2|5505.1|5499.1|8
1615832000000|2021-03-15 18:13:20|5505.2|5499.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|11
1615832010000|2021-03-15 18:13:30|5505.7|5499.7|5505.2|5499.2|5506.2|5500.2|5505.2|5499.2|10
1615832020000|2021-03-15 18:13:40|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5503.7|5497.7|19
1615832030000|2021-03-15 18:13:50|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|99
1615832040000|2021-03-15 18:14:00|5504.2|5498.2|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|42
1615832050000|2021-03-15 18:14:10|5504.7|5498.7|5503.7|5497.7|5505.7|5499.7|5503.7|5497.7|148
1615832060000|2021-03-15 18:14:20|5504.7|5498.7|5501.8|5495.8|5504.7|5498.7|5500.3|5494.3|110
1615832070000|2021-03-15 18:14:30|5500.8|5494.8|5502.8|5496.8|5502.8|5496.8|5500.8|5494.8|78
1615832080000|2021-03-15 18:14:40|5501.8|5495.8|5499.8|5493.8|5502.7|5496.7|5499.8|5493.8|122
1615832090000|2021-03-15 18:14:50|5500.2|5494.2|5501.7|5495.7|5501.7|5495.7|5499.8|5493.8|83
1615832100000|2021-03-15 18:15:00|5500.7|5494.7|5501.7|5495.7|5502.2|5496.2|5500.7|5494.7|39
1615832110000|2021-03-15 18:15:10|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5499.7|5493.7|64
1615832120000|2021-03-15 18:15:20|5500.2|5494.2|5500.8|5494.8|5501.7|5495.7|5500.2|5494.2|39
1615832130000|2021-03-15 18:15:30|5501.2|5495.2|5499.7|5493.7|5501.2|5495.2|5499.7|5493.7|23
1615832140000|2021-03-15 18:15:40|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|28
1615832150000|2021-03-15 18:15:50|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|3
1615832160000|2021-03-15 18:16:00|5498.8|5492.8|5499.7|5493.7|5500.7|5494.7|5498.8|5492.8|19
1615832170000|2021-03-15 18:16:10|5500.2|5494.2|5498.7|5492.7|5500.2|5494.2|5498.7|5492.7|24
1615832180000|2021-03-15 18:16:20|5499.2|5493.2|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|32
1615832190000|2021-03-15 18:16:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.6|5492.6|51
1615832200000|2021-03-15 18:16:40|5498.6|5492.6|5497.6|5491.6|5498.6|5492.6|5497.6|5491.6|22
1615832210000|2021-03-15 18:16:50|5497.7|5491.7|5498.7|5492.7|5498.7|5492.7|5497.7|5491.7|28
1615832220000|2021-03-15 18:17:00|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|37
1615832230000|2021-03-15 18:17:10|||||||||10
1615832240000|2021-03-15 18:17:20|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5
1615832250000|2021-03-15 18:17:30|5498.7|5492.7|5499.1|5493.1|5499.6|5493.6|5498.7|5492.7|26
1615832260000|2021-03-15 18:17:40|5498.7|5492.7|5498.6|5492.6|5498.7|5492.7|5498.6|5492.6|32
1615832270000|2021-03-15 18:17:50|||||||||1
1615832280000|2021-03-15 18:18:00|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|25
1615832290000|2021-03-15 18:18:10|||||||||20
1615832300000|2021-03-15 18:18:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|72
1615832310000|2021-03-15 18:18:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|8
1615832320000|2021-03-15 18:18:40|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.5|5492.5|28
1615832330000|2021-03-15 18:18:50|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5496.6|5490.6|16
1615832340000|2021-03-15 18:19:00|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|1
1615832350000|2021-03-15 18:19:10|5496.6|5490.6|5497.1|5491.1|5497.6|5491.6|5496.5|5490.5|41
1615832360000|2021-03-15 18:19:20|5496.6|5490.6|5496.6|5490.6|5497.6|5491.6|5496.6|5490.6|2
1615832370000|2021-03-15 18:19:30|5495.6|5489.6|5496.6|5490.6|5496.6|5490.6|5495.5|5489.5|24
1615832380000|2021-03-15 18:19:40|5497.6|5491.6|5497.5|5491.5|5497.9|5491.9|5497|5491|29
1615832390000|2021-03-15 18:19:50|5497|5491|5499.6|5493.6|5499.6|5493.6|5497|5491|49
1615852800000|2021-03-16 00:00:00|5514.6|5508.6|5512.6|5506.6|5515.5|5509.5|5511.1|5505.1|57
1615852810000|2021-03-16 00:00:10|5512.1|5506.1|5510.1|5504.1|5512.6|5506.6|5508.6|5502.6|33
1615852820000|2021-03-16 00:00:20|5511.1|5505.1|5511.1|5505.1|5513|5507|5509.1|5503.1|36
1615852830000|2021-03-16 00:00:30|5510.6|5504.6|5510.1|5504.1|5510.6|5504.6|5510.1|5504.1|0
1615852840000|2021-03-16 00:00:40|5511.1|5505.1|5510.1|5504.1|5511.1|5505.1|5510.1|5504.1|2
1615852850000|2021-03-16 00:00:50|5509.6|5503.6|5511.6|5505.6|5511.6|5505.6|5509.1|5503.1|6
1615852860000|2021-03-16 00:01:00|5511.5|5505.5|5511.6|5505.6|5511.6|5505.6|5510.2|5504.2|6
1615852870000|2021-03-16 00:01:10|5512.1|5506.1|5512.6|5506.6|5512.6|5506.6|5511.1|5505.1|7
1615852880000|2021-03-16 00:01:20|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|8
1615852890000|2021-03-16 00:01:30|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|16
1615852900000|2021-03-16 00:01:40|5511.2|5505.2|5508.2|5502.2|5511.2|5505.2|5508.2|5502.2|14
1615852910000|2021-03-16 00:01:50|5507.7|5501.7|5506.1|5500.1|5508.6|5502.6|5506.1|5500.1|14
1615852920000|2021-03-16 00:02:00|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|2
1615852930000|2021-03-16 00:02:10|5508.1|5502.1|5509.6|5503.6|5509.6|5503.6|5508.1|5502.1|14
1615852940000|2021-03-16 00:02:20|||||||||1
1615852950000|2021-03-16 00:02:30|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|7
1615852960000|2021-03-16 00:02:40|||||||||1
1615852970000|2021-03-16 00:02:50|5509.6|5503.6|5510.7|5504.7|5510.7|5504.7|5509.6|5503.6|11
1615852990000|2021-03-16 00:03:10|5511.1|5505.1|5519.2|5513.2|5519.2|5513.2|5511.1|5505.1|24
1615853000000|2021-03-16 00:03:20|5519.7|5513.7|5516.7|5510.7|5519.7|5513.7|5516.7|5510.7|15
1615853010000|2021-03-16 00:03:30|5517.7|5511.7|5520.7|5514.7|5520.7|5514.7|5517.7|5511.7|18
1615853020000|2021-03-16 00:03:40|5523.6|5517.6|5521.7|5515.7|5523.6|5517.6|5521.7|5515.7|21
1615853030000|2021-03-16 00:03:50|5521.2|5515.2|5522.1|5516.1|5522.1|5516.1|5521.2|5515.2|2
1615853040000|2021-03-16 00:04:00|5523.1|5517.1|5526.7|5520.7|5526.7|5520.7|5523.1|5517.1|26
1615853050000|2021-03-16 00:04:10|5526.2|5520.2|5523.7|5517.7|5526.2|5520.2|5523.7|5517.7|23
1615853060000|2021-03-16 00:04:20|5525.1|5519.1|5521.7|5515.7|5525.1|5519.1|5521.7|5515.7|7
1615853070000|2021-03-16 00:04:30|5521.2|5515.2|5521.7|5515.7|5522.1|5516.1|5521.2|5515.2|7
1615853090000|2021-03-16 00:04:50|5520.7|5514.7|5521.2|5515.2|5521.2|5515.2|5520.7|5514.7|2
1615853100000|2021-03-16 00:05:00|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|6
1615853120000|2021-03-16 00:05:20|||||||||3
1615853130000|2021-03-16 00:05:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|6
1615853140000|2021-03-16 00:05:40|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|19
1615853150000|2021-03-16 00:05:50|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|1
1615853160000|2021-03-16 00:06:00|5521.3|5515.3|5518.8|5512.8|5521.3|5515.3|5518.8|5512.8|9
1615853170000|2021-03-16 00:06:10|5518.3|5512.3|5517.2|5511.2|5518.8|5512.8|5517.2|5511.2|4
1615853180000|2021-03-16 00:06:20|5515.8|5509.8|5517.7|5511.7|5517.7|5511.7|5515.8|5509.8|18
1615853190000|2021-03-16 00:06:30|5516.8|5510.8|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|2
1615853200000|2021-03-16 00:06:40|5516.7|5510.7|5517.2|5511.2|5517.7|5511.7|5516.2|5510.2|8
1615853210000|2021-03-16 00:06:50|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|1
1615853220000|2021-03-16 00:07:00|5517.7|5511.7|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|3
1615853230000|2021-03-16 00:07:10|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|0
1615853240000|2021-03-16 00:07:20|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5516.7|5510.7|6
1615853250000|2021-03-16 00:07:30|5516.7|5510.7|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|10
1615853260000|2021-03-16 00:07:40|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|2
1615853280000|2021-03-16 00:08:00|5516.7|5510.7|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|6
1615853300000|2021-03-16 00:08:20|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|0
1615853310000|2021-03-16 00:08:30|||||||||1
1615853320000|2021-03-16 00:08:40|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|1
1615853340000|2021-03-16 00:09:00|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|1
1615853350000|2021-03-16 00:09:10|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|2
1615853360000|2021-03-16 00:09:20|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|1
1615853370000|2021-03-16 00:09:30|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|0
1615853400000|2021-03-16 00:10:00|5517.1|5511.1|5517.7|5511.7|5517.7|5511.7|5517.1|5511.1|2
1615853410000|2021-03-16 00:10:10|5517.2|5511.2|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|2
1615853460000|2021-03-16 00:11:00|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|2
1615853500000|2021-03-16 00:11:40|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|2
1615853520000|2021-03-16 00:12:00|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|1
1615853530000|2021-03-16 00:12:10|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|1
1615853540000|2021-03-16 00:12:20|5519.2|5513.2|5520.7|5514.7|5520.7|5514.7|5519.2|5513.2|1
1615853550000|2021-03-16 00:12:30|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1615853560000|2021-03-16 00:12:40|5520.7|5514.7|5521.2|5515.2|5521.2|5515.2|5520.7|5514.7|2
1615853570000|2021-03-16 00:12:50|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|0
1615853580000|2021-03-16 00:13:00|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|1
1615853590000|2021-03-16 00:13:10|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615853600000|2021-03-16 00:13:20|5521.7|5515.7|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|4
1615853610000|2021-03-16 00:13:30|5522.2|5516.2|5523.2|5517.2|5523.2|5517.2|5521.7|5515.7|6
1615853620000|2021-03-16 00:13:40|5523.7|5517.7|5522.7|5516.7|5523.7|5517.7|5522.2|5516.2|3
1615853630000|2021-03-16 00:13:50|5522.2|5516.2|5523.2|5517.2|5523.2|5517.2|5522.2|5516.2|1
1615853640000|2021-03-16 00:14:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|1
1615853650000|2021-03-16 00:14:10|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5523.7|5517.7|2
1615853660000|2021-03-16 00:14:20|5523.7|5517.7|5524.2|5518.2|5524.2|5518.2|5523.7|5517.7|0
1615853670000|2021-03-16 00:14:30|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|3
1615853690000|2021-03-16 00:14:50|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|6
1615853700000|2021-03-16 00:15:00|5522.7|5516.7|5523.7|5517.7|5523.7|5517.7|5522.7|5516.7|4
1615853710000|2021-03-16 00:15:10|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615853720000|2021-03-16 00:15:20|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1615853730000|2021-03-16 00:15:30|5523.2|5517.2|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|1
1615853750000|2021-03-16 00:15:50|||||||||1
1615853770000|2021-03-16 00:16:10|||||||||1
1615853800000|2021-03-16 00:16:40|||||||||1
1615853810000|2021-03-16 00:16:50|||||||||1
1615853830000|2021-03-16 00:17:10|5521.3|5515.3|5521.2|5515.2|5521.3|5515.3|5521.2|5515.2|0
1615853840000|2021-03-16 00:17:20|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|1
1615853850000|2021-03-16 00:17:30|5521.8|5515.8|5522.8|5516.8|5523.2|5517.2|5521.8|5515.8|22
1615853860000|2021-03-16 00:17:40|5523.3|5517.3|5524.3|5518.3|5524.3|5518.3|5523.3|5517.3|9
1615853870000|2021-03-16 00:17:50|5524.2|5518.2|5523.8|5517.8|5524.2|5518.2|5523.3|5517.3|6
1615853880000|2021-03-16 00:18:00|5524.8|5518.8|5523.8|5517.8|5524.8|5518.8|5523.8|5517.8|3
1615853910000|2021-03-16 00:18:30|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|8
1615853920000|2021-03-16 00:18:40|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|2
1615853930000|2021-03-16 00:18:50|5523.7|5517.7|5524.8|5518.8|5524.8|5518.8|5523.7|5517.7|9
1615853940000|2021-03-16 00:19:00|||||||||1
1615853950000|2021-03-16 00:19:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|8
1615853980000|2021-03-16 00:19:40|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615853990000|2021-03-16 00:19:50|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|3
1615854000000|2021-03-16 00:20:00|||||||||1
1615854010000|2021-03-16 00:20:10|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.3|5518.3|3
1615854020000|2021-03-16 00:20:20|||||||||1
1615854060000|2021-03-16 00:21:00|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|8
1615854070000|2021-03-16 00:21:10|5525.3|5519.3|5526.3|5520.3|5526.3|5520.3|5525.3|5519.3|3
1615854090000|2021-03-16 00:21:30|||||||||1
1615854110000|2021-03-16 00:21:50|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|4
1615854120000|2021-03-16 00:22:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|2
1615854130000|2021-03-16 00:22:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|7
1615854140000|2021-03-16 00:22:20|||||||||1
1615854160000|2021-03-16 00:22:40|||||||||4
1615854170000|2021-03-16 00:22:50|||||||||1
1615854190000|2021-03-16 00:23:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854200000|2021-03-16 00:23:20|||||||||1
1615854250000|2021-03-16 00:24:10|||||||||1
1615854260000|2021-03-16 00:24:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854300000|2021-03-16 00:25:00|5525.3|5519.3|5525.8|5519.8|5526.3|5520.3|5525.3|5519.3|7
1615854310000|2021-03-16 00:25:10|5526.3|5520.3|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|2
1615854320000|2021-03-16 00:25:20|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|1
1615854360000|2021-03-16 00:26:00|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|2
1615854370000|2021-03-16 00:26:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|3
1615854380000|2021-03-16 00:26:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854390000|2021-03-16 00:26:30|5525.3|5519.3|5526.2|5520.2|5526.3|5520.3|5525.3|5519.3|1
1615854400000|2021-03-16 00:26:40|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|10
1615854410000|2021-03-16 00:26:50|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|2
1615854420000|2021-03-16 00:27:00|5527.3|5521.3|5527.8|5521.8|5528.3|5522.3|5527.3|5521.3|2
1615854430000|2021-03-16 00:27:10|5528.3|5522.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|4
1615854440000|2021-03-16 00:27:20|5527.3|5521.3|5526.8|5520.8|5527.3|5521.3|5526.8|5520.8|6
1615854460000|2021-03-16 00:27:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615854480000|2021-03-16 00:28:00|5528.3|5522.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|4
1615854490000|2021-03-16 00:28:10|||||||||1
1615854520000|2021-03-16 00:28:40|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1615854540000|2021-03-16 00:29:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|4
1615854550000|2021-03-16 00:29:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854560000|2021-03-16 00:29:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854570000|2021-03-16 00:29:30|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1615854580000|2021-03-16 00:29:40|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|4
1615854590000|2021-03-16 00:29:50|5524.8|5518.8|5525.8|5519.8|5525.8|5519.8|5524.3|5518.3|1
1615854600000|2021-03-16 00:30:00|||||||||1
1615854620000|2021-03-16 00:30:20|5526.3|5520.3|5525.7|5519.7|5526.7|5520.7|5525.7|5519.7|4
1615854640000|2021-03-16 00:30:40|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1615854660000|2021-03-16 00:31:00|5525.8|5519.8|5526.7|5520.7|5526.7|5520.7|5525.8|5519.8|1
1615854670000|2021-03-16 00:31:10|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1615854680000|2021-03-16 00:31:20|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|0
1615854690000|2021-03-16 00:31:30|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|0
1615854720000|2021-03-16 00:32:00|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|4
1615854730000|2021-03-16 00:32:10|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|0
1615854740000|2021-03-16 00:32:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854760000|2021-03-16 00:32:40|5524.7|5518.7|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|0
1615854780000|2021-03-16 00:33:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615854790000|2021-03-16 00:33:10|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615854800000|2021-03-16 00:33:20|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|2
1615854840000|2021-03-16 00:34:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1615854870000|2021-03-16 00:34:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|2
1615854880000|2021-03-16 00:34:40|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|1
1615854900000|2021-03-16 00:35:00|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|1
1615854910000|2021-03-16 00:35:10|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|0
1615854930000|2021-03-16 00:35:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615854950000|2021-03-16 00:35:50|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|2
1615854980000|2021-03-16 00:36:20|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615855000000|2021-03-16 00:36:40|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|2
1615855010000|2021-03-16 00:36:50|5520.3|5514.3|5520.7|5514.7|5521.2|5515.2|5520.3|5514.3|2
1615855020000|2021-03-16 00:37:00|5520.3|5514.3|5521.2|5515.2|5521.2|5515.2|5520.3|5514.3|3
1615855030000|2021-03-16 00:37:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|4
1615855050000|2021-03-16 00:37:30|5521.2|5515.2|5520.7|5514.7|5521.2|5515.2|5520.7|5514.7|0
1615855070000|2021-03-16 00:37:50|5520.3|5514.3|5520.7|5514.7|5520.7|5514.7|5520.3|5514.3|0
1615855090000|2021-03-16 00:38:10|||||||||2
1615855100000|2021-03-16 00:38:20|5520.3|5514.3|5520.7|5514.7|5520.7|5514.7|5520.3|5514.3|1
1615855110000|2021-03-16 00:38:30|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615855120000|2021-03-16 00:38:40|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|1
1615855130000|2021-03-16 00:38:50|5521.2|5515.2|5520.7|5514.7|5521.2|5515.2|5520.7|5514.7|1
1615855150000|2021-03-16 00:39:10|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|3
1615855190000|2021-03-16 00:39:50|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|1
1615855200000|2021-03-16 00:40:00|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615855230000|2021-03-16 00:40:30|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|0
1615855250000|2021-03-16 00:40:50|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|0
1615855260000|2021-03-16 00:41:00|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|1
1615855270000|2021-03-16 00:41:10|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615855290000|2021-03-16 00:41:30|5524.2|5518.2|5523.7|5517.7|5524.2|5518.2|5523.7|5517.7|1
1615855300000|2021-03-16 00:41:40|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|0
1615855420000|2021-03-16 00:43:40|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615855430000|2021-03-16 00:43:50|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5
1615855460000|2021-03-16 00:44:20|||||||||1
1615855470000|2021-03-16 00:44:30|5526.2|5520.2|5525.7|5519.7|5526.2|5520.2|5525.7|5519.7|0
1615855490000|2021-03-16 00:44:50|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|1
1615855500000|2021-03-16 00:45:00|5524.7|5518.7|5525.7|5519.7|5525.7|5519.7|5524.7|5518.7|2
1615855560000|2021-03-16 00:46:00|5525.2|5519.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|2
1615855570000|2021-03-16 00:46:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|1
1615855590000|2021-03-16 00:46:30|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1615855620000|2021-03-16 00:47:00|5524.6|5518.6|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1615855660000|2021-03-16 00:47:40|5525.1|5519.1|5525.2|5519.2|5525.2|5519.2|5525.1|5519.1|0
1615855680000|2021-03-16 00:48:00|5524.6|5518.6|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|7
1615855690000|2021-03-16 00:48:10|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615855710000|2021-03-16 00:48:30|5524.7|5518.7|5525.2|5519.2|5525.2|5519.2|5524.7|5518.7|2
1615855740000|2021-03-16 00:49:00|5524.7|5518.7|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|3
1615855750000|2021-03-16 00:49:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615855770000|2021-03-16 00:49:30|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615855790000|2021-03-16 00:49:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615855810000|2021-03-16 00:50:10|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|13
1615855830000|2021-03-16 00:50:30|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|9
1615855860000|2021-03-16 00:51:00|5527.2|5521.2|5526.7|5520.7|5527.6|5521.6|5526.7|5520.7|3
1615855910000|2021-03-16 00:51:50|5526.6|5520.6|5525.7|5519.7|5526.6|5520.6|5525.7|5519.7|2
1615855920000|2021-03-16 00:52:00|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|1
1615855980000|2021-03-16 00:53:00|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|0
1615855990000|2021-03-16 00:53:10|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|1
1615856010000|2021-03-16 00:53:30|5525.2|5519.2|5525.1|5519.1|5525.2|5519.2|5525.1|5519.1|0
1615856070000|2021-03-16 00:54:30|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|6
1615856120000|2021-03-16 00:55:20|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1615856130000|2021-03-16 00:55:30|5527|5521|5526.6|5520.6|5527|5521|5526.6|5520.6|1
1615856150000|2021-03-16 00:55:50|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|1
1615856210000|2021-03-16 00:56:50|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5524.7|5518.7|0
1615856220000|2021-03-16 00:57:00|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|18
1615856230000|2021-03-16 00:57:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1615856260000|2021-03-16 00:57:40|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|2
1615856280000|2021-03-16 00:58:00|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|0
1615856310000|2021-03-16 00:58:30|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|1
1615856380000|2021-03-16 00:59:40|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|2
1615856390000|2021-03-16 00:59:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615856400000|2021-03-16 01:00:00|5524.6|5518.6|5522.7|5516.7|5525.6|5519.6|5522.7|5516.7|8
1615856410000|2021-03-16 01:00:10|5522.2|5516.2|5521.6|5515.6|5522.7|5516.7|5520.7|5514.7|14
1615856420000|2021-03-16 01:00:20|5521.7|5515.7|5520.6|5514.6|5521.7|5515.7|5520.2|5514.2|1
1615856430000|2021-03-16 01:00:30|5521.1|5515.1|5519.7|5513.7|5521.1|5515.1|5519.7|5513.7|3
1615856440000|2021-03-16 01:00:40|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|2
1615856450000|2021-03-16 01:00:50|5521.6|5515.6|5519.7|5513.7|5521.7|5515.7|5519.7|5513.7|2
1615856460000|2021-03-16 01:01:00|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|2
1615856470000|2021-03-16 01:01:10|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|1
1615856480000|2021-03-16 01:01:20|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.6|5513.6|2
1615856490000|2021-03-16 01:01:30|5519.6|5513.6|5518.6|5512.6|5519.6|5513.6|5518.6|5512.6|6
1615856510000|2021-03-16 01:01:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615856520000|2021-03-16 01:02:00|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.2|5512.2|0
1615856530000|2021-03-16 01:02:10|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5518.1|5512.1|0
1615856540000|2021-03-16 01:02:20|5517.7|5511.7|5518.1|5512.1|5518.1|5512.1|5517.7|5511.7|0
1615856550000|2021-03-16 01:02:30|5517.7|5511.7|5516.7|5510.7|5517.7|5511.7|5516.1|5510.1|2
1615856560000|2021-03-16 01:02:40|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|0
1615856570000|2021-03-16 01:02:50|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|0
1615856580000|2021-03-16 01:03:00|5516.1|5510.1|5516.6|5510.6|5516.7|5510.7|5516.1|5510.1|2
1615856600000|2021-03-16 01:03:20|5516.7|5510.7|5516.6|5510.6|5516.7|5510.7|5516.6|5510.6|1
1615856610000|2021-03-16 01:03:30|5516.1|5510.1|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|3
1615856620000|2021-03-16 01:03:40|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|1
1615856630000|2021-03-16 01:03:50|5516.1|5510.1|5515.6|5509.6|5516.1|5510.1|5515.2|5509.2|10
1615856640000|2021-03-16 01:04:00|5515.2|5509.2|5514.7|5508.7|5515.2|5509.2|5514.7|5508.7|2
1615856650000|2021-03-16 01:04:10|5515.1|5509.1|5516.1|5510.1|5516.1|5510.1|5515.1|5509.1|0
1615856660000|2021-03-16 01:04:20|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|4
1615856670000|2021-03-16 01:04:30|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|3
1615856680000|2021-03-16 01:04:40|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|4
1615856690000|2021-03-16 01:04:50|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|2
1615856700000|2021-03-16 01:05:00|5517.5|5511.5|5516.6|5510.6|5517.5|5511.5|5516.6|5510.6|1
1615856720000|2021-03-16 01:05:20|5516.5|5510.5|5516.1|5510.1|5516.5|5510.5|5516.1|5510.1|0
1615856730000|2021-03-16 01:05:30|5515.2|5509.2|5514.6|5508.6|5515.2|5509.2|5514.2|5508.2|16
1615856740000|2021-03-16 01:05:40|5515.1|5509.1|5514.6|5508.6|5515.1|5509.1|5514.6|5508.6|1
1615856750000|2021-03-16 01:05:50|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1615856760000|2021-03-16 01:06:00|5513.1|5507.1|5513.6|5507.6|5513.6|5507.6|5513.1|5507.1|3
1615856770000|2021-03-16 01:06:10|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|2
1615856780000|2021-03-16 01:06:20|5512.2|5506.2|5513|5507|5513.1|5507.1|5512.1|5506.1|15
1615856790000|2021-03-16 01:06:30|5513.1|5507.1|5513.7|5507.7|5513.7|5507.7|5511.1|5505.1|10
1615856800000|2021-03-16 01:06:40|5514.1|5508.1|5513.7|5507.7|5515.1|5509.1|5513.7|5507.7|0
1615856810000|2021-03-16 01:06:50|5514.1|5508.1|5515.1|5509.1|5515.1|5509.1|5514.1|5508.1|1
1615856820000|2021-03-16 01:07:00|5514.6|5508.6|5516.1|5510.1|5516.1|5510.1|5514.6|5508.6|6
1615856830000|2021-03-16 01:07:10|5516.6|5510.6|5516.6|5510.6|5517.6|5511.6|5516.2|5510.2|6
1615856840000|2021-03-16 01:07:20|5516.1|5510.1|5514.6|5508.6|5516.6|5510.6|5514.6|5508.6|2
1615856850000|2021-03-16 01:07:30|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|1
1615856860000|2021-03-16 01:07:40|5514.2|5508.2|5516.7|5510.7|5516.7|5510.7|5514.2|5508.2|11
1615856870000|2021-03-16 01:07:50|5516.6|5510.6|5516.6|5510.6|5516.7|5510.7|5516.6|5510.6|0
1615856880000|2021-03-16 01:08:00|5516.1|5510.1|5516.6|5510.6|5517.6|5511.6|5515.6|5509.6|0
1615856890000|2021-03-16 01:08:10|5516.1|5510.1|5515.6|5509.6|5516.1|5510.1|5515.6|5509.6|0
1615856900000|2021-03-16 01:08:20|5516.1|5510.1|5514.6|5508.6|5516.1|5510.1|5514.6|5508.6|6
1615856910000|2021-03-16 01:08:30|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|1
1615856920000|2021-03-16 01:08:40|5514.6|5508.6|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|3
1615856930000|2021-03-16 01:08:50|5515.1|5509.1|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|3
1615856950000|2021-03-16 01:09:10|5515.1|5509.1|5513.6|5507.6|5515.1|5509.1|5513.2|5507.2|8
1615856960000|2021-03-16 01:09:20|5513.2|5507.2|5513.7|5507.7|5513.7|5507.7|5512.7|5506.7|1
1615856970000|2021-03-16 01:09:30|5513.6|5507.6|5513.6|5507.6|5513.7|5507.7|5513.2|5507.2|1
1615856980000|2021-03-16 01:09:40|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5512.7|5506.7|4
1615856990000|2021-03-16 01:09:50|5512.7|5506.7|5513.7|5507.7|5514.2|5508.2|5512.7|5506.7|2
1615857000000|2021-03-16 01:10:00|5514.2|5508.2|5516.7|5510.7|5516.7|5510.7|5514.2|5508.2|5
1615857010000|2021-03-16 01:10:10|5517.2|5511.2|5517.6|5511.6|5518.2|5512.2|5516.6|5510.6|4
1615857020000|2021-03-16 01:10:20|5517.7|5511.7|5517.6|5511.6|5518.1|5512.1|5517.6|5511.6|25
1615857030000|2021-03-16 01:10:30|5517.1|5511.1|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|4
1615857040000|2021-03-16 01:10:40|5516.2|5510.2|5517.1|5511.1|5517.1|5511.1|5516.2|5510.2|1
1615857050000|2021-03-16 01:10:50|5517.2|5511.2|5516.6|5510.6|5517.2|5511.2|5516.6|5510.6|0
1615857060000|2021-03-16 01:11:00|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|1
1615857070000|2021-03-16 01:11:10|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|0
1615857080000|2021-03-16 01:11:20|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5517.6|5511.6|2
1615857090000|2021-03-16 01:11:30|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|2
1615857100000|2021-03-16 01:11:40|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1615857110000|2021-03-16 01:11:50|5521.6|5515.6|5522.6|5516.6|5522.6|5516.6|5521.6|5515.6|5
1615857120000|2021-03-16 01:12:00|5523.1|5517.1|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|5
1615857130000|2021-03-16 01:12:10|5520.6|5514.6|5521.6|5515.6|5521.6|5515.6|5520.6|5514.6|3
1615857140000|2021-03-16 01:12:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|2
1615857150000|2021-03-16 01:12:30|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1615857160000|2021-03-16 01:12:40|5520.1|5514.1|5520.1|5514.1|5520.6|5514.6|5520.1|5514.1|2
1615857170000|2021-03-16 01:12:50|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1615857190000|2021-03-16 01:13:10|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.6|5513.6|5
1615857200000|2021-03-16 01:13:20|5520.6|5514.6|5521.6|5515.6|5522.5|5516.5|5520.6|5514.6|2
1615857210000|2021-03-16 01:13:30|5522.1|5516.1|5521.6|5515.6|5522.1|5516.1|5521.6|5515.6|0
1615857220000|2021-03-16 01:13:40|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|1
1615857230000|2021-03-16 01:13:50|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|4
1615857240000|2021-03-16 01:14:00|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|10
1615857250000|2021-03-16 01:14:10|5523.1|5517.1|5524.6|5518.6|5526|5520|5523.1|5517.1|7
1615857260000|2021-03-16 01:14:20|||||||||56
1615857270000|2021-03-16 01:14:30|5525.1|5519.1|5525.6|5519.6|5526.1|5520.1|5525.1|5519.1|4
1615857280000|2021-03-16 01:14:40|5526.5|5520.5|5527.6|5521.6|5527.6|5521.6|5526.5|5520.5|4
1615857290000|2021-03-16 01:14:50|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|6
1615857300000|2021-03-16 01:15:00|||||||||1
1615857310000|2021-03-16 01:15:10|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|54
1615857320000|2021-03-16 01:15:20|5525.6|5519.6|5523.6|5517.6|5525.6|5519.6|5523.6|5517.6|4
1615857330000|2021-03-16 01:15:30|5524.6|5518.6|5523.6|5517.6|5524.6|5518.6|5523.6|5517.6|7
1615857340000|2021-03-16 01:15:40|5523.1|5517.1|5522.1|5516.1|5523.6|5517.6|5522.1|5516.1|2
1615857350000|2021-03-16 01:15:50|5522.6|5516.6|5523.5|5517.5|5525.1|5519.1|5522.1|5516.1|44
1615857360000|2021-03-16 01:16:00|5523.6|5517.6|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|2
1615857370000|2021-03-16 01:16:10|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|9
1615857380000|2021-03-16 01:16:20|5523|5517|5522.6|5516.6|5523|5517|5522.6|5516.6|2
1615857390000|2021-03-16 01:16:30|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|11
1615857400000|2021-03-16 01:16:40|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615857410000|2021-03-16 01:16:50|5523|5517|5522.6|5516.6|5523|5517|5521.6|5515.6|1
1615857420000|2021-03-16 01:17:00|5522.1|5516.1|5523.1|5517.1|5523.6|5517.6|5522.1|5516.1|9
1615857430000|2021-03-16 01:17:10|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|2
1615857450000|2021-03-16 01:17:30|5522.1|5516.1|5522.1|5516.1|5522.6|5516.6|5522.1|5516.1|0
1615857460000|2021-03-16 01:17:40|||||||||2
1615857470000|2021-03-16 01:17:50|5522.6|5516.6|5522.6|5516.6|5523.1|5517.1|5522.6|5516.6|3
1615857480000|2021-03-16 01:18:00|5523.1|5517.1|5523.6|5517.6|5523.6|5517.6|5523.1|5517.1|2
1615857500000|2021-03-16 01:18:20|5524.1|5518.1|5525.6|5519.6|5525.6|5519.6|5524.1|5518.1|5
1615857520000|2021-03-16 01:18:40|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1615857540000|2021-03-16 01:19:00|5525.7|5519.7|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|3
1615857550000|2021-03-16 01:19:10|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5525.6|5519.6|12
1615857560000|2021-03-16 01:19:20|5526.1|5520.1|5528.1|5522.1|5528.1|5522.1|5526.1|5520.1|1
1615857570000|2021-03-16 01:19:30|5527.7|5521.7|5528.6|5522.6|5529.2|5523.2|5527.7|5521.7|18
1615857580000|2021-03-16 01:19:40|5528.2|5522.2|5529.1|5523.1|5529.1|5523.1|5528.2|5522.2|2
1615857590000|2021-03-16 01:19:50|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.1|5523.1|10
1615857600000|2021-03-16 01:20:00|5529.7|5523.7|5529.7|5523.7|5530.2|5524.2|5529.2|5523.2|6
1615857610000|2021-03-16 01:20:10|5530.2|5524.2|5528.7|5522.7|5530.2|5524.2|5528.7|5522.7|14
1615857620000|2021-03-16 01:20:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615857630000|2021-03-16 01:20:30|5528.7|5522.7|5527.7|5521.7|5528.7|5522.7|5527.6|5521.6|5
1615857640000|2021-03-16 01:20:40|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615857650000|2021-03-16 01:20:50|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615857660000|2021-03-16 01:21:00|5528.1|5522.1|5527.6|5521.6|5528.6|5522.6|5527.6|5521.6|5
1615857670000|2021-03-16 01:21:10|5527.2|5521.2|5527.2|5521.2|5527.6|5521.6|5527.2|5521.2|0
1615857680000|2021-03-16 01:21:20|5527.1|5521.1|5525.6|5519.6|5527.1|5521.1|5525.6|5519.6|11
1615857690000|2021-03-16 01:21:30|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|0
1615857700000|2021-03-16 01:21:40|5525.6|5519.6|5524.2|5518.2|5525.6|5519.6|5524.2|5518.2|5
1615857710000|2021-03-16 01:21:50|5524.6|5518.6|5525.2|5519.2|5525.2|5519.2|5523.7|5517.7|9
1615857720000|2021-03-16 01:22:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|2
1615857730000|2021-03-16 01:22:10|5526.7|5520.7|5526.2|5520.2|5526.7|5520.7|5526.2|5520.2|0
1615857740000|2021-03-16 01:22:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|2
1615857750000|2021-03-16 01:22:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1615857760000|2021-03-16 01:22:40|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|4
1615857770000|2021-03-16 01:22:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615857790000|2021-03-16 01:23:10|5528.2|5522.2|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|7
1615857800000|2021-03-16 01:23:20|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|1
1615857810000|2021-03-16 01:23:30|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|2
1615857820000|2021-03-16 01:23:40|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|6
1615857830000|2021-03-16 01:23:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615857840000|2021-03-16 01:24:00|5527.6|5521.6|5527.2|5521.2|5528.1|5522.1|5527.2|5521.2|1
1615857850000|2021-03-16 01:24:10|5527.6|5521.6|5528.2|5522.2|5528.2|5522.2|5527.6|5521.6|0
1615857860000|2021-03-16 01:24:20|5527.7|5521.7|5528.1|5522.1|5528.2|5522.2|5527.6|5521.6|5
1615857870000|2021-03-16 01:24:30|5527.7|5521.7|5524.2|5518.2|5528.1|5522.1|5524.2|5518.2|24
1615857880000|2021-03-16 01:24:40|5524.7|5518.7|5525.2|5519.2|5525.2|5519.2|5524.2|5518.2|6
1615857890000|2021-03-16 01:24:50|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|5
1615857900000|2021-03-16 01:25:00|5525.1|5519.1|5523.7|5517.7|5525.2|5519.2|5523.6|5517.6|6
1615857910000|2021-03-16 01:25:10|5523.6|5517.6|5524.1|5518.1|5524.2|5518.2|5523.6|5517.6|0
1615857920000|2021-03-16 01:25:20|5524.6|5518.6|5524.7|5518.7|5524.7|5518.7|5524.6|5518.6|3
1615857930000|2021-03-16 01:25:30|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|2
1615857940000|2021-03-16 01:25:40|5525.6|5519.6|5524.2|5518.2|5525.6|5519.6|5524.2|5518.2|1
1615857960000|2021-03-16 01:26:00|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5523.2|5517.2|12
1615857970000|2021-03-16 01:26:10|5522.2|5516.2|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|13
1615857980000|2021-03-16 01:26:20|5522.6|5516.6|5523.6|5517.6|5523.6|5517.6|5522.2|5516.2|6
1615857990000|2021-03-16 01:26:30|||||||||1
1615858000000|2021-03-16 01:26:40|5523.7|5517.7|5523.1|5517.1|5523.7|5517.7|5523.1|5517.1|1
1615858010000|2021-03-16 01:26:50|5523.2|5517.2|5523.1|5517.1|5523.2|5517.2|5523.1|5517.1|0
1615858020000|2021-03-16 01:27:00|5522.2|5516.2|5521.6|5515.6|5522.2|5516.2|5521.6|5515.6|4
1615858030000|2021-03-16 01:27:10|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615858040000|2021-03-16 01:27:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5
1615858050000|2021-03-16 01:27:30|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.1|5513.1|12
1615858060000|2021-03-16 01:27:40|5519.1|5513.1|5517.6|5511.6|5520.1|5514.1|5517.6|5511.6|9
1615858070000|2021-03-16 01:27:50|5518.6|5512.6|5519.6|5513.6|5519.6|5513.6|5518.6|5512.6|4
1615858080000|2021-03-16 01:28:00|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|7
1615858090000|2021-03-16 01:28:10|5521.1|5515.1|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|3
1615858100000|2021-03-16 01:28:20|5521.1|5515.1|5521.6|5515.6|5522.1|5516.1|5521.1|5515.1|4
1615858110000|2021-03-16 01:28:30|5522.1|5516.1|5521.6|5515.6|5522.1|5516.1|5521.6|5515.6|0
1615858120000|2021-03-16 01:28:40|5521.1|5515.1|5520.6|5514.6|5521.6|5515.6|5520.6|5514.6|8
1615858130000|2021-03-16 01:28:50|5520.7|5514.7|5522.6|5516.6|5522.6|5516.6|5520.7|5514.7|35
1615858140000|2021-03-16 01:29:00|||||||||2
1615858150000|2021-03-16 01:29:10|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|2
1615858160000|2021-03-16 01:29:20|5523.1|5517.1|5525.1|5519.1|5525.1|5519.1|5523.1|5517.1|2
1615858170000|2021-03-16 01:29:30|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|0
1615858180000|2021-03-16 01:29:40|5525.1|5519.1|5523.6|5517.6|5525.1|5519.1|5523.6|5517.6|3
1615858200000|2021-03-16 01:30:00|5523.1|5517.1|5524.1|5518.1|5524.1|5518.1|5523.1|5517.1|3
1615858210000|2021-03-16 01:30:10|5523.1|5517.1|5523.6|5517.6|5523.6|5517.6|5523.1|5517.1|5
1615858220000|2021-03-16 01:30:20|5523.1|5517.1|5523.6|5517.6|5524.1|5518.1|5523.1|5517.1|11
1615858230000|2021-03-16 01:30:30|5524.6|5518.6|5525.1|5519.1|5525.1|5519.1|5524.6|5518.6|6
1615858240000|2021-03-16 01:30:40|5524.7|5518.7|5525.6|5519.6|5526.1|5520.1|5524.2|5518.2|21
1615858250000|2021-03-16 01:30:50|5526.6|5520.6|5526.6|5520.6|5526.7|5520.7|5526.6|5520.6|0
1615858260000|2021-03-16 01:31:00|5527.6|5521.6|5529.1|5523.1|5529.1|5523.1|5527.6|5521.6|11
1615858270000|2021-03-16 01:31:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|2
1615858280000|2021-03-16 01:31:20|5529.2|5523.2|5528.6|5522.6|5529.6|5523.6|5528.6|5522.6|2
1615858290000|2021-03-16 01:31:30|5527.7|5521.7|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|5
1615858300000|2021-03-16 01:31:40|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615858320000|2021-03-16 01:32:00|5528.6|5522.6|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|7
1615858330000|2021-03-16 01:32:10|||||||||1
1615858340000|2021-03-16 01:32:20|5528.7|5522.7|5528.1|5522.1|5529.1|5523.1|5528.1|5522.1|0
1615858350000|2021-03-16 01:32:30|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|7
1615858360000|2021-03-16 01:32:40|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|0
1615858370000|2021-03-16 01:32:50|5527.7|5521.7|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|11
1615858380000|2021-03-16 01:33:00|5528.1|5522.1|5528.1|5522.1|5529|5523|5528.1|5522.1|6
1615858390000|2021-03-16 01:33:10|5527.1|5521.1|5527.6|5521.6|5527.7|5521.7|5527.1|5521.1|11
1615858400000|2021-03-16 01:33:20|5528.1|5522.1|5529.1|5523.1|5529.1|5523.1|5527.6|5521.6|1
1615858410000|2021-03-16 01:33:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|2
1615858430000|2021-03-16 01:33:50|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615858440000|2021-03-16 01:34:00|5529.6|5523.6|5527.6|5521.6|5529.6|5523.6|5527.6|5521.6|14
1615858450000|2021-03-16 01:34:10|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|9
1615858460000|2021-03-16 01:34:20|5527.1|5521.1|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|0
1615858470000|2021-03-16 01:34:30|5527.1|5521.1|5527.1|5521.1|5527.6|5521.6|5526.7|5520.7|7
1615858480000|2021-03-16 01:34:40|5528.1|5522.1|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|2
1615858490000|2021-03-16 01:34:50|5529.1|5523.1|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|0
1615858500000|2021-03-16 01:35:00|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|3
1615858510000|2021-03-16 01:35:10|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5528.6|5522.6|1
1615858520000|2021-03-16 01:35:20|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|0
1615858530000|2021-03-16 01:35:30|5530.1|5524.1|5529.7|5523.7|5530.1|5524.1|5529.7|5523.7|0
1615858550000|2021-03-16 01:35:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|0
1615858570000|2021-03-16 01:36:10|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615858580000|2021-03-16 01:36:20|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|2
1615858590000|2021-03-16 01:36:30|5530.2|5524.2|5531.1|5525.1|5531.1|5525.1|5530.2|5524.2|50
1615858600000|2021-03-16 01:36:40|5530.7|5524.7|5531.6|5525.6|5531.6|5525.6|5530.7|5524.7|5
1615858610000|2021-03-16 01:36:50|5531.7|5525.7|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|1
1615858620000|2021-03-16 01:37:00|5531.1|5525.1|5530.7|5524.7|5531.1|5525.1|5530.7|5524.7|3
1615858630000|2021-03-16 01:37:10|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|4
1615858640000|2021-03-16 01:37:20|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1615858650000|2021-03-16 01:37:30|5530.1|5524.1|5530.7|5524.7|5531.2|5525.2|5530.1|5524.1|0
1615858670000|2021-03-16 01:37:50|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|11
1615858680000|2021-03-16 01:38:00|5530.7|5524.7|5529.7|5523.7|5530.7|5524.7|5529.7|5523.7|27
1615858690000|2021-03-16 01:38:10|5530.2|5524.2|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|3
1615858700000|2021-03-16 01:38:20|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5529.7|5523.7|1
1615858710000|2021-03-16 01:38:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|7
1615858720000|2021-03-16 01:38:40|5528.1|5522.1|5528.6|5522.6|5528.6|5522.6|5528.1|5522.1|11
1615858730000|2021-03-16 01:38:50|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615858750000|2021-03-16 01:39:10|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|1
1615858760000|2021-03-16 01:39:20|5525.6|5519.6|5525.1|5519.1|5525.6|5519.6|5525.1|5519.1|0
1615858770000|2021-03-16 01:39:30|5525.6|5519.6|5526.6|5520.6|5526.6|5520.6|5525.6|5519.6|0
1615858780000|2021-03-16 01:39:40|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615858800000|2021-03-16 01:40:00|5527.1|5521.1|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|2
1615858810000|2021-03-16 01:40:10|5526.7|5520.7|5525.7|5519.7|5526.7|5520.7|5525.7|5519.7|1
1615858820000|2021-03-16 01:40:20|5525.6|5519.6|5524.2|5518.2|5525.6|5519.6|5524.2|5518.2|8
1615858830000|2021-03-16 01:40:30|5524.6|5518.6|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1615858840000|2021-03-16 01:40:40|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1615858850000|2021-03-16 01:40:50|||||||||2
1615858860000|2021-03-16 01:41:00|||||||||5
1615858870000|2021-03-16 01:41:10|5525.7|5519.7|5526.2|5520.2|5526.2|5520.2|5525.7|5519.7|4
1615858880000|2021-03-16 01:41:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|9
1615858890000|2021-03-16 01:41:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|5
1615858910000|2021-03-16 01:41:50|5527.2|5521.2|5527.2|5521.2|5528.1|5522.1|5527.2|5521.2|1
1615858920000|2021-03-16 01:42:00|5526.7|5520.7|5527.2|5521.2|5527.2|5521.2|5526.7|5520.7|6
1615858950000|2021-03-16 01:42:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|10
1615858990000|2021-03-16 01:43:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|6
1615859000000|2021-03-16 01:43:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615859010000|2021-03-16 01:43:30|5528.2|5522.2|5530.2|5524.2|5530.2|5524.2|5528.2|5522.2|23
1615859020000|2021-03-16 01:43:40|||||||||1
1615859030000|2021-03-16 01:43:50|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|2
1615859040000|2021-03-16 01:44:00|5529.2|5523.2|5528.2|5522.2|5529.2|5523.2|5528.2|5522.2|3
1615859050000|2021-03-16 01:44:10|5528.7|5522.7|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|3
1615859060000|2021-03-16 01:44:20|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615859070000|2021-03-16 01:44:30|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.2|5521.2|2
1615859080000|2021-03-16 01:44:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|2
1615859100000|2021-03-16 01:45:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615859110000|2021-03-16 01:45:10|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|0
1615859140000|2021-03-16 01:45:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|1
1615859150000|2021-03-16 01:45:50|||||||||2
1615859160000|2021-03-16 01:46:00|||||||||1
1615859190000|2021-03-16 01:46:30|||||||||1
1615859210000|2021-03-16 01:46:50|||||||||1
1615859220000|2021-03-16 01:47:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|10
1615859240000|2021-03-16 01:47:20|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859250000|2021-03-16 01:47:30|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|2
1615859260000|2021-03-16 01:47:40|5527.2|5521.2|5526.8|5520.8|5527.2|5521.2|5526.8|5520.8|2
1615859270000|2021-03-16 01:47:50|5528.8|5522.8|5528.3|5522.3|5528.8|5522.8|5528.3|5522.3|7
1615859280000|2021-03-16 01:48:00|5528.2|5522.2|5526.8|5520.8|5528.2|5522.2|5526.3|5520.3|10
1615859290000|2021-03-16 01:48:10|5525.8|5519.8|5524.8|5518.8|5525.8|5519.8|5524.3|5518.3|8
1615859300000|2021-03-16 01:48:20|5524.7|5518.7|5525.7|5519.7|5526.2|5520.2|5524.2|5518.2|1
1615859310000|2021-03-16 01:48:30|5526.2|5520.2|5525.7|5519.7|5526.2|5520.2|5525.7|5519.7|0
1615859320000|2021-03-16 01:48:40|5525.2|5519.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|2
1615859330000|2021-03-16 01:48:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|0
1615859340000|2021-03-16 01:49:00|5524.2|5518.2|5522.7|5516.7|5524.2|5518.2|5522.7|5516.7|1
1615859350000|2021-03-16 01:49:10|5522.2|5516.2|5523.7|5517.7|5523.7|5517.7|5522.2|5516.2|2
1615859360000|2021-03-16 01:49:20|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615859370000|2021-03-16 01:49:30|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|1
1615859380000|2021-03-16 01:49:40|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5522.7|5516.7|0
1615859390000|2021-03-16 01:49:50|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|0
1615859400000|2021-03-16 01:50:00|5524.2|5518.2|5523.7|5517.7|5524.2|5518.2|5523.7|5517.7|2
1615859410000|2021-03-16 01:50:10|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|0
1615859420000|2021-03-16 01:50:20|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|0
1615859440000|2021-03-16 01:50:40|5524.2|5518.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|1
1615859450000|2021-03-16 01:50:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615859460000|2021-03-16 01:51:00|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|2
1615859470000|2021-03-16 01:51:10|5525.2|5519.2|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|10
1615859480000|2021-03-16 01:51:20|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|1
1615859490000|2021-03-16 01:51:30|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|0
1615859500000|2021-03-16 01:51:40|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1615859510000|2021-03-16 01:51:50|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|0
1615859520000|2021-03-16 01:52:00|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|2
1615859530000|2021-03-16 01:52:10|5526.8|5520.8|5525.7|5519.7|5526.8|5520.8|5525.6|5519.6|5
1615859540000|2021-03-16 01:52:20|5526.1|5520.1|5525.7|5519.7|5526.1|5520.1|5525.2|5519.2|9
1615859550000|2021-03-16 01:52:30|5525.6|5519.6|5525.7|5519.7|5525.7|5519.7|5525.6|5519.6|0
1615859570000|2021-03-16 01:52:50|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.2|5519.2|2
1615859580000|2021-03-16 01:53:00|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|2
1615859590000|2021-03-16 01:53:10|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|1
1615859600000|2021-03-16 01:53:20|5525.7|5519.7|5526.6|5520.6|5526.6|5520.6|5525.7|5519.7|1
1615859610000|2021-03-16 01:53:30|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615859620000|2021-03-16 01:53:40|5526.6|5520.6|5527.2|5521.2|5527.2|5521.2|5526.6|5520.6|0
1615859630000|2021-03-16 01:53:50|5527.1|5521.1|5527.2|5521.2|5527.2|5521.2|5527.1|5521.1|0
1615859640000|2021-03-16 01:54:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5
1615859650000|2021-03-16 01:54:10|5527.6|5521.6|5526.7|5520.7|5527.6|5521.6|5526.7|5520.7|1
1615859680000|2021-03-16 01:54:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615859760000|2021-03-16 01:56:00|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|3
1615859770000|2021-03-16 01:56:10|5526.2|5520.2|5527.7|5521.7|5527.7|5521.7|5526.2|5520.2|2
1615859780000|2021-03-16 01:56:20|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615859790000|2021-03-16 01:56:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1615859820000|2021-03-16 01:57:00|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859830000|2021-03-16 01:57:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|5
1615859850000|2021-03-16 01:57:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.1|5521.1|5
1615859860000|2021-03-16 01:57:40|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|0
1615859910000|2021-03-16 01:58:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1615859920000|2021-03-16 01:58:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859930000|2021-03-16 01:58:50|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|0
1615859960000|2021-03-16 01:59:20|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615859970000|2021-03-16 01:59:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859980000|2021-03-16 01:59:40|5527.1|5521.1|5527.2|5521.2|5527.2|5521.2|5527.1|5521.1|11
1615859990000|2021-03-16 01:59:50|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1615860000000|2021-03-16 02:00:00|5527.2|5521.2|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|11
1615860010000|2021-03-16 02:00:10|5528.1|5522.1|5529.2|5523.2|5529.2|5523.2|5528.1|5522.1|12
1615860020000|2021-03-16 02:00:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615860030000|2021-03-16 02:00:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615860040000|2021-03-16 02:00:40|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|0
1615860050000|2021-03-16 02:00:50|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.2|5521.2|2
1615860060000|2021-03-16 02:01:00|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|3
1615860070000|2021-03-16 02:01:10|||||||||5
1615860080000|2021-03-16 02:01:20|5527.1|5521.1|5525.2|5519.2|5527.1|5521.1|5524.7|5518.7|10
1615860090000|2021-03-16 02:01:30|5525.6|5519.6|5525.7|5519.7|5525.7|5519.7|5525.6|5519.6|0
1615860100000|2021-03-16 02:01:40|5525.6|5519.6|5524.6|5518.6|5525.6|5519.6|5524.2|5518.2|2
1615860110000|2021-03-16 02:01:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615860130000|2021-03-16 02:02:10|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860140000|2021-03-16 02:02:20|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|3
1615860150000|2021-03-16 02:02:30|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860160000|2021-03-16 02:02:40|5525.1|5519.1|5524.7|5518.7|5525.2|5519.2|5524.6|5518.6|7
1615860170000|2021-03-16 02:02:50|5525.2|5519.2|5524.6|5518.6|5525.7|5519.7|5524.2|5518.2|0
1615860190000|2021-03-16 02:03:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615860200000|2021-03-16 02:03:20|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615860210000|2021-03-16 02:03:30|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860220000|2021-03-16 02:03:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615860270000|2021-03-16 02:04:30|5525.2|5519.2|5524.7|5518.7|5525.7|5519.7|5524.7|5518.7|1
1615860290000|2021-03-16 02:04:50|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860300000|2021-03-16 02:05:00|5524.1|5518.1|5523.6|5517.6|5524.2|5518.2|5523.6|5517.6|9
1615860310000|2021-03-16 02:05:10|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1615860330000|2021-03-16 02:05:30|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.2|5516.2|2
1615860340000|2021-03-16 02:05:40|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1615860350000|2021-03-16 02:05:50|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615860360000|2021-03-16 02:06:00|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5
1615860390000|2021-03-16 02:06:30|5522.2|5516.2|5522.2|5516.2|5523.1|5517.1|5522.2|5516.2|1
1615860410000|2021-03-16 02:06:50|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615860420000|2021-03-16 02:07:00|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|2
1615860430000|2021-03-16 02:07:10|5523.2|5517.2|5522.2|5516.2|5523.2|5517.2|5522.2|5516.2|0
1615860450000|2021-03-16 02:07:30|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|2
1615860460000|2021-03-16 02:07:40|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1615860480000|2021-03-16 02:08:00|5523.7|5517.7|5523.6|5517.6|5523.7|5517.7|5523.6|5517.6|0
1615860490000|2021-03-16 02:08:10|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615860500000|2021-03-16 02:08:20|5522.2|5516.2|5520.1|5514.1|5522.7|5516.7|5520.1|5514.1|8
1615860510000|2021-03-16 02:08:30|5519.6|5513.6|5519.6|5513.6|5520.1|5514.1|5519.2|5513.2|7
1615860520000|2021-03-16 02:08:40|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|6
1615860530000|2021-03-16 02:08:50|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|0
1615860540000|2021-03-16 02:09:00|5520.2|5514.2|5521.6|5515.6|5521.6|5515.6|5520.1|5514.1|7
1615860550000|2021-03-16 02:09:10|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615860560000|2021-03-16 02:09:20|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615860580000|2021-03-16 02:09:40|5521.7|5515.7|5522.1|5516.1|5522.1|5516.1|5521.6|5515.6|0
1615860590000|2021-03-16 02:09:50|5522.6|5516.6|5524.1|5518.1|5524.1|5518.1|5522.6|5516.6|0
1615860600000|2021-03-16 02:10:00|5523.6|5517.6|5527.1|5521.1|5527.1|5521.1|5523.6|5517.6|6
1615860610000|2021-03-16 02:10:10|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|3
1615860620000|2021-03-16 02:10:20|||||||||1
1615860630000|2021-03-16 02:10:30|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|0
1615860640000|2021-03-16 02:10:40|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5526.1|5520.1|0
1615860650000|2021-03-16 02:10:50|5527.1|5521.1|5527.1|5521.1|5527.6|5521.6|5526.2|5520.2|1
1615860660000|2021-03-16 02:11:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|2
1615860670000|2021-03-16 02:11:10|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|0
1615860680000|2021-03-16 02:11:20|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615860710000|2021-03-16 02:11:50|5524.1|5518.1|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|0
1615860720000|2021-03-16 02:12:00|5523.1|5517.1|5522.6|5516.6|5523.1|5517.1|5522.6|5516.6|0
1615860730000|2021-03-16 02:12:10|5522.1|5516.1|5523.1|5517.1|5523.1|5517.1|5522.1|5516.1|1
1615860740000|2021-03-16 02:12:20|5522.6|5516.6|5522.1|5516.1|5522.6|5516.6|5522.1|5516.1|0
1615860760000|2021-03-16 02:12:40|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|3
1615860810000|2021-03-16 02:13:30|5523.1|5517.1|5523.6|5517.6|5523.6|5517.6|5523.1|5517.1|2
1615860840000|2021-03-16 02:14:00|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1615860850000|2021-03-16 02:14:10|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615860890000|2021-03-16 02:14:50|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615860900000|2021-03-16 02:15:00|5520.7|5514.7|5519.6|5513.6|5521.1|5515.1|5519.6|5513.6|16
1615860910000|2021-03-16 02:15:10|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|1
1615860980000|2021-03-16 02:16:20|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1615861010000|2021-03-16 02:16:50|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.1|5513.1|3
1615861030000|2021-03-16 02:17:10|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1615861040000|2021-03-16 02:17:20|5519.2|5513.2|5520.1|5514.1|5520.1|5514.1|5519.2|5513.2|3
1615861070000|2021-03-16 02:17:50|||||||||1
1615861080000|2021-03-16 02:18:00|5520.6|5514.6|5522.1|5516.1|5522.1|5516.1|5520.6|5514.6|5
1615861090000|2021-03-16 02:18:10|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|2
1615861120000|2021-03-16 02:18:40|5521.6|5515.6|5521.7|5515.7|5521.7|5515.7|5521.6|5515.6|0
1615861130000|2021-03-16 02:18:50|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|1
1615861140000|2021-03-16 02:19:00|5521.6|5515.6|5521.1|5515.1|5521.6|5515.6|5521.1|5515.1|6
1615861170000|2021-03-16 02:19:30|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|3
1615861260000|2021-03-16 02:21:00|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615861270000|2021-03-16 02:21:10|5522.1|5516.1|5521.7|5515.7|5522.1|5516.1|5521.7|5515.7|0
1615861280000|2021-03-16 02:21:20|5521.2|5515.2|5521.6|5515.6|5521.6|5515.6|5521.2|5515.2|1
1615861300000|2021-03-16 02:21:40|5521.1|5515.1|5521.6|5515.6|5521.6|5515.6|5521.1|5515.1|1
1615861310000|2021-03-16 02:21:50|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615861330000|2021-03-16 02:22:10|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1615861350000|2021-03-16 02:22:30|5522.1|5516.1|5521.6|5515.6|5522.1|5516.1|5521.6|5515.6|0
1615861360000|2021-03-16 02:22:40|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615861380000|2021-03-16 02:23:00|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|1
1615861390000|2021-03-16 02:23:10|5522.7|5516.7|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|0
1615861400000|2021-03-16 02:23:20|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615861410000|2021-03-16 02:23:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615861420000|2021-03-16 02:23:40|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615861450000|2021-03-16 02:24:10|5524.1|5518.1|5523.2|5517.2|5524.1|5518.1|5523.2|5517.2|1
1615861460000|2021-03-16 02:24:20|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|1
1615861470000|2021-03-16 02:24:30|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615861480000|2021-03-16 02:24:40|5524.1|5518.1|5524.6|5518.6|5524.6|5518.6|5524.1|5518.1|0
1615861500000|2021-03-16 02:25:00|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|0
1615861630000|2021-03-16 02:27:10|||||||||17
1615861640000|2021-03-16 02:27:20|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|3
1615861660000|2021-03-16 02:27:40|5525.6|5519.6|5524.1|5518.1|5525.6|5519.6|5524.1|5518.1|2
1615861670000|2021-03-16 02:27:50|5524.6|5518.6|5525.1|5519.1|5525.1|5519.1|5524.6|5518.6|6
1615861690000|2021-03-16 02:28:10|5524.6|5518.6|5525.6|5519.6|5525.6|5519.6|5524.6|5518.6|0
1615861740000|2021-03-16 02:29:00|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|0
1615861760000|2021-03-16 02:29:20|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|2
1615861800000|2021-03-16 02:30:00|5525.5|5519.5|5525.6|5519.6|5525.6|5519.6|5525.5|5519.5|0
1615861810000|2021-03-16 02:30:10|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5526.1|5520.1|9
1615861820000|2021-03-16 02:30:20|5526.5|5520.5|5525.6|5519.6|5526.5|5520.5|5525.6|5519.6|1
1615861830000|2021-03-16 02:30:30|5525.5|5519.5|5525.6|5519.6|5525.6|5519.6|5525.5|5519.5|0
1615861840000|2021-03-16 02:30:40|5525.1|5519.1|5525|5519|5525.1|5519.1|5525|5519|1
1615861850000|2021-03-16 02:30:50|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|1
1615861860000|2021-03-16 02:31:00|5525|5519|5525.6|5519.6|5525.6|5519.6|5525|5519|0
1615861870000|2021-03-16 02:31:10|||||||||9
1615861880000|2021-03-16 02:31:20|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1615861890000|2021-03-16 02:31:30|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|1
1615861920000|2021-03-16 02:32:00|5525.1|5519.1|5525.6|5519.6|5525.6|5519.6|5525|5519|0
1615861940000|2021-03-16 02:32:20|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|0
1615861950000|2021-03-16 02:32:30|5525|5519|5524.6|5518.6|5525|5519|5524.1|5518.1|4
1615861980000|2021-03-16 02:33:00|5524|5518|5522|5516|5524|5518|5521.6|5515.6|4
1615861990000|2021-03-16 02:33:10|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|2
1615862000000|2021-03-16 02:33:20|5521.5|5515.5|5520.6|5514.6|5521.5|5515.5|5520.6|5514.6|4
1615862020000|2021-03-16 02:33:40|5520.1|5514.1|5520|5514|5520.1|5514.1|5520|5514|0
1615862030000|2021-03-16 02:33:50|||||||||3
1615862050000|2021-03-16 02:34:10|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5
1615862060000|2021-03-16 02:34:20|5520|5514|5520|5514|5520|5514|5520|5514|0
1615862100000|2021-03-16 02:35:00|5520.6|5514.6|5520.5|5514.5|5520.6|5514.6|5520.5|5514.5|1
1615862110000|2021-03-16 02:35:10|5520|5514|5519|5513|5520|5514|5519|5513|11
1615862120000|2021-03-16 02:35:20|5519.1|5513.1|5519.6|5513.6|5519.6|5513.6|5519.1|5513.1|3
1615862130000|2021-03-16 02:35:30|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|0
1615862150000|2021-03-16 02:35:50|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|0
1615862180000|2021-03-16 02:36:20|5519.1|5513.1|5519|5513|5519.1|5513.1|5519|5513|0
1615862190000|2021-03-16 02:36:30|5519.1|5513.1|5516|5510|5519.5|5513.5|5516|5510|5
1615862200000|2021-03-16 02:36:40|5515.5|5509.5|5517.5|5511.5|5517.6|5511.6|5515.5|5509.5|2
1615862210000|2021-03-16 02:36:50|5517|5511|5517.5|5511.5|5517.5|5511.5|5517|5511|1
1615862220000|2021-03-16 02:37:00|5517.1|5511.1|5517|5511|5517.1|5511.1|5517|5511|0
1615862230000|2021-03-16 02:37:10|5516.6|5510.6|5518|5512|5518|5512|5516.5|5510.5|2
1615862240000|2021-03-16 02:37:20|5518.5|5512.5|5519|5513|5519.5|5513.5|5518.5|5512.5|2
1615862250000|2021-03-16 02:37:30|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|1
1615862260000|2021-03-16 02:37:40|5518.6|5512.6|5518.5|5512.5|5518.6|5512.6|5518.5|5512.5|0
1615862270000|2021-03-16 02:37:50|5518.6|5512.6|5519|5513|5519|5513|5518|5512|1
1615862280000|2021-03-16 02:38:00|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|8
1615862290000|2021-03-16 02:38:10|5517|5511|5517|5511|5517|5511|5517|5511|1
1615862330000|2021-03-16 02:38:50|||||||||1
1615862340000|2021-03-16 02:39:00|5515.6|5509.6|5515|5509|5515.6|5509.6|5515|5509|3
1615862350000|2021-03-16 02:39:10|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|2
1615862360000|2021-03-16 02:39:20|5515|5509|5515.5|5509.5|5515.5|5509.5|5515|5509|1
1615862370000|2021-03-16 02:39:30|5516|5510|5516.5|5510.5|5517|5511|5516|5510|2
1615862390000|2021-03-16 02:39:50|5515.6|5509.6|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|0
1615862400000|2021-03-16 02:40:00|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1615862430000|2021-03-16 02:40:30|5516|5510|5517.6|5511.6|5517.6|5511.6|5516|5510|1
1615862440000|2021-03-16 02:40:40|5517.5|5511.5|5517|5511|5517.5|5511.5|5516.1|5510.1|1
1615862450000|2021-03-16 02:40:50|5516.6|5510.6|5516.5|5510.5|5516.6|5510.6|5516.5|5510.5|0
1615862460000|2021-03-16 02:41:00|5517|5511|5517.6|5511.6|5518|5512|5516.6|5510.6|8
1615862470000|2021-03-16 02:41:10|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|1
1615862480000|2021-03-16 02:41:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|2
1615862490000|2021-03-16 02:41:30|5518.6|5512.6|5519.6|5513.6|5519.6|5513.6|5518.1|5512.1|6
1615862500000|2021-03-16 02:41:40|5520|5514|5520|5514|5520|5514|5520|5514|1
1615862520000|2021-03-16 02:42:00|5520.1|5514.1|5520|5514|5521|5515|5520|5514|9
1615862530000|2021-03-16 02:42:10|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|2
1615862540000|2021-03-16 02:42:20|5520.1|5514.1|5520.5|5514.5|5520.5|5514.5|5520|5514|1
1615862550000|2021-03-16 02:42:30|5520|5514|5520|5514|5520|5514|5520|5514|0
1615862580000|2021-03-16 02:43:00|5520.6|5514.6|5520.6|5514.6|5521|5515|5520.1|5514.1|3
1615862610000|2021-03-16 02:43:30|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|1
1615862620000|2021-03-16 02:43:40|5521|5515|5521.6|5515.6|5521.6|5515.6|5521|5515|0
1615862630000|2021-03-16 02:43:50|5522.6|5516.6|5522.6|5516.6|5523|5517|5522.6|5516.6|6
1615862640000|2021-03-16 02:44:00|5522.5|5516.5|5521.5|5515.5|5522.5|5516.5|5520.1|5514.1|1
1615862660000|2021-03-16 02:44:20|5522|5516|5522|5516|5522|5516|5522|5516|0
1615862670000|2021-03-16 02:44:30|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|1
1615862680000|2021-03-16 02:44:40|5522|5516|5522|5516|5522|5516|5522|5516|0
1615862690000|2021-03-16 02:44:50|5521.5|5515.5|5521|5515|5521.5|5515.5|5521|5515|0
1615862700000|2021-03-16 02:45:00|5521.5|5515.5|5522.5|5516.5|5522.5|5516.5|5521.5|5515.5|2
1615862710000|2021-03-16 02:45:10|5523|5517|5523.5|5517.5|5523.5|5517.5|5523|5517|0
1615862720000|2021-03-16 02:45:20|5523.1|5517.1|5523|5517|5523.1|5517.1|5523|5517|0
1615862730000|2021-03-16 02:45:30|5523.5|5517.5|5524|5518|5524|5518|5523.5|5517.5|0
1615862750000|2021-03-16 02:45:50|5525.4|5519.4|5525.5|5519.5|5525.5|5519.5|5525.4|5519.4|1
1615862770000|2021-03-16 02:46:10|||||||||1
1615862790000|2021-03-16 02:46:30|5525.1|5519.1|5525|5519|5525.1|5519.1|5525|5519|0
1615862800000|2021-03-16 02:46:40|5524.6|5518.6|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|0
1615862830000|2021-03-16 02:47:10|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|6
1615862850000|2021-03-16 02:47:30|5526|5520|5526|5520|5526|5520|5526|5520|0
1615862860000|2021-03-16 02:47:40|5525.5|5519.5|5525|5519|5525.5|5519.5|5525|5519|4
1615862870000|2021-03-16 02:47:50|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526|5520|1
1615862880000|2021-03-16 02:48:00|5526|5520|5526.5|5520.5|5526.5|5520.5|5525.5|5519.5|0
1615862890000|2021-03-16 02:48:10|||||||||2
1615862900000|2021-03-16 02:48:20|5526|5520|5526.5|5520.5|5526.5|5520.5|5526|5520|3
1615862930000|2021-03-16 02:48:50|5528|5522|5530|5524|5530|5524|5528|5522|36
1615862950000|2021-03-16 02:49:10|5529.5|5523.5|5529|5523|5529.5|5523.5|5529|5523|1
1615862960000|2021-03-16 02:49:20|5529.1|5523.1|5529.5|5523.5|5529.5|5523.5|5529.1|5523.1|1
1615862970000|2021-03-16 02:49:30|5528.5|5522.5|5528|5522|5528.5|5522.5|5528|5522|0
1615862980000|2021-03-16 02:49:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528|5522|2
1615862990000|2021-03-16 02:49:50|5529|5523|5530|5524|5530|5524|5529|5523|0
1615863000000|2021-03-16 02:50:00|5530.5|5524.5|5529.5|5523.5|5530.5|5524.5|5529.5|5523.5|2
1615863010000|2021-03-16 02:50:10|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|0
1615863020000|2021-03-16 02:50:20|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|1
1615863040000|2021-03-16 02:50:40|5530|5524|5530.5|5524.5|5531|5525|5530|5524|2
1615863050000|2021-03-16 02:50:50|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|1
1615863060000|2021-03-16 02:51:00|5531|5525|5530.5|5524.5|5531|5525|5530.5|5524.5|13
1615863080000|2021-03-16 02:51:20|5531|5525|5531|5525|5531|5525|5531|5525|0
1615863090000|2021-03-16 02:51:30|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|0
1615863100000|2021-03-16 02:51:40|5530|5524|5528.5|5522.5|5530.5|5524.5|5528.5|5522.5|0
1615863110000|2021-03-16 02:51:50|5528.6|5522.6|5529.5|5523.5|5529.5|5523.5|5528.6|5522.6|5
1615863130000|2021-03-16 02:52:10|5529|5523|5529|5523|5529.5|5523.5|5529|5523|3
1615863140000|2021-03-16 02:52:20|||||||||2
1615863150000|2021-03-16 02:52:30|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.1|5523.1|1
1615863160000|2021-03-16 02:52:40|5530|5524|5530|5524|5530|5524|5530|5524|0
1615863170000|2021-03-16 02:52:50|5529.5|5523.5|5530.5|5524.5|5530.5|5524.5|5529.5|5523.5|1
1615863180000|2021-03-16 02:53:00|||||||||1
1615863190000|2021-03-16 02:53:10|5530.6|5524.6|5532.5|5526.5|5534|5528|5530.6|5524.6|11
1615863200000|2021-03-16 02:53:20|5532|5526|5530.5|5524.5|5532|5526|5530.5|5524.5|4
1615863210000|2021-03-16 02:53:30|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5530.5|5524.5|0
1615863230000|2021-03-16 02:53:50|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|0
1615863240000|2021-03-16 02:54:00|5532|5526|5533|5527|5533|5527|5531.5|5525.5|3
1615863250000|2021-03-16 02:54:10|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5
1615863260000|2021-03-16 02:54:20|5533|5527|5534.5|5528.5|5535.5|5529.5|5533|5527|16
1615863270000|2021-03-16 02:54:30|5535|5529|5536|5530|5536|5530|5535|5529|2
1615863280000|2021-03-16 02:54:40|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|1
1615863290000|2021-03-16 02:54:50|5536|5530|5535.5|5529.5|5536|5530|5535.5|5529.5|1
1615863300000|2021-03-16 02:55:00|5536.5|5530.5|5535.5|5529.5|5536.5|5530.5|5535.5|5529.5|0
1615863310000|2021-03-16 02:55:10|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|1
1615863330000|2021-03-16 02:55:30|5536|5530|5534.5|5528.5|5536|5530|5534.5|5528.5|1
1615863350000|2021-03-16 02:55:50|5536|5530|5535.5|5529.5|5536|5530|5535.5|5529.5|5
1615863380000|2021-03-16 02:56:20|5535.4|5529.4|5533.5|5527.5|5535.5|5529.5|5533.5|5527.5|1
1615863390000|2021-03-16 02:56:30|5534|5528|5534.5|5528.5|5534.5|5528.5|5534|5528|0
1615863410000|2021-03-16 02:56:50|5534|5528|5534|5528|5534|5528|5534|5528|0
1615863420000|2021-03-16 02:57:00|5533.5|5527.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|1
1615863430000|2021-03-16 02:57:10|5534.5|5528.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|0
1615863440000|2021-03-16 02:57:20|5533|5527|5533.5|5527.5|5533.5|5527.5|5533|5527|3
1615863450000|2021-03-16 02:57:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615863460000|2021-03-16 02:57:40|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|2
1615863470000|2021-03-16 02:57:50|5533|5527|5533|5527|5533|5527|5533|5527|0
1615863480000|2021-03-16 02:58:00|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|2
1615863490000|2021-03-16 02:58:10|5533|5527|5533|5527|5533|5527|5533|5527|0
1615863500000|2021-03-16 02:58:20|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1615863510000|2021-03-16 02:58:30|5533|5527|5533|5527|5533|5527|5533|5527|0
1615863520000|2021-03-16 02:58:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|1
1615863540000|2021-03-16 02:59:00|5534|5528|5534|5528|5534|5528|5534|5528|0
1615863550000|2021-03-16 02:59:10|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|1
1615863560000|2021-03-16 02:59:20|5535|5529|5535|5529|5535|5529|5535|5529|0
1615863580000|2021-03-16 02:59:40|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1615863590000|2021-03-16 02:59:50|5535|5529|5534.5|5528.5|5535|5529|5534.5|5528.5|0
1615863600000|2021-03-16 03:00:00|5535|5529|5537|5531|5537|5531|5535|5529|2
1615863620000|2021-03-16 03:00:20|5536.5|5530.5|5535|5529|5536.5|5530.5|5535|5529|4
1615863630000|2021-03-16 03:00:30|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535|5529|4
1615863640000|2021-03-16 03:00:40|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|2
1615863650000|2021-03-16 03:00:50|5536|5530|5537.5|5531.5|5538|5532|5536|5530|3
1615863660000|2021-03-16 03:01:00|5537.9|5531.9|5539.5|5533.5|5539.5|5533.5|5537.9|5531.9|8
1615863670000|2021-03-16 03:01:10|5539|5533|5538.5|5532.5|5539|5533|5538.5|5532.5|5
1615863680000|2021-03-16 03:01:20|5538.9|5532.9|5539.9|5533.9|5539.9|5533.9|5538.9|5532.9|3
1615863690000|2021-03-16 03:01:30|5540|5534|5540|5534|5540|5534|5540|5534|1
1615863700000|2021-03-16 03:01:40|5539.9|5533.9|5540|5534|5540|5534|5539.4|5533.4|11
1615863710000|2021-03-16 03:01:50|5540.4|5534.4|5540.5|5534.5|5540.5|5534.5|5539.5|5533.5|2
1615863720000|2021-03-16 03:02:00|5539.5|5533.5|5539|5533|5539.5|5533.5|5539|5533|2
1615863730000|2021-03-16 03:02:10|5538|5532|5537.5|5531.5|5538|5532|5537|5531|12
1615863760000|2021-03-16 03:02:40|5537|5531|5536.5|5530.5|5537|5531|5536|5530|0
1615863770000|2021-03-16 03:02:50|5536|5530|5536.5|5530.5|5536.5|5530.5|5535.5|5529.5|8
1615863780000|2021-03-16 03:03:00|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|0
1615863800000|2021-03-16 03:03:20|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1615863810000|2021-03-16 03:03:30|5536|5530|5535.9|5529.9|5536.5|5530.5|5535.9|5529.9|0
1615863820000|2021-03-16 03:03:40|5535|5529|5534.5|5528.5|5535|5529|5534.5|5528.5|1
1615863830000|2021-03-16 03:03:50|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.9|5528.9|0
1615863840000|2021-03-16 03:04:00|5535|5529|5535.5|5529.5|5535.5|5529.5|5535|5529|1
1615863860000|2021-03-16 03:04:20|5535.4|5529.4|5535|5529|5535.4|5529.4|5535|5529|0
1615863870000|2021-03-16 03:04:30|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|0
1615863880000|2021-03-16 03:04:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.4|5527.4|1
1615863890000|2021-03-16 03:04:50|5534.4|5528.4|5534|5528|5534.4|5528.4|5534|5528|0
1615863900000|2021-03-16 03:05:00|5535.4|5529.4|5534.4|5528.4|5535.4|5529.4|5534.4|5528.4|2
1615863910000|2021-03-16 03:05:10|5534|5528|5533.4|5527.4|5534.4|5528.4|5533.4|5527.4|2
1615863920000|2021-03-16 03:05:20|5534.4|5528.4|5533.5|5527.5|5534.4|5528.4|5533.5|5527.5|0
1615863950000|2021-03-16 03:05:50|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615863960000|2021-03-16 03:06:00|5533.4|5527.4|5533|5527|5534.4|5528.4|5533|5527|5
1615863970000|2021-03-16 03:06:10|5534.4|5528.4|5534|5528|5534.4|5528.4|5534|5528|9
1615863980000|2021-03-16 03:06:20|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615863990000|2021-03-16 03:06:30|5534.5|5528.5|5535|5529|5535|5529|5534.5|5528.5|0
1615864000000|2021-03-16 03:06:40|5534.5|5528.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|3
1615864010000|2021-03-16 03:06:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|8
1615864020000|2021-03-16 03:07:00|5533.5|5527.5|5534.5|5528.5|5534.5|5528.5|5533.5|5527.5|2
1615864040000|2021-03-16 03:07:20|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.5|5528.5|1
1615864050000|2021-03-16 03:07:30|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615864060000|2021-03-16 03:07:40|5533.9|5527.9|5534|5528|5534.4|5528.4|5533.5|5527.5|1
1615864070000|2021-03-16 03:07:50|5533.5|5527.5|5533.4|5527.4|5533.5|5527.5|5533.4|5527.4|2
1615864080000|2021-03-16 03:08:00|5532.4|5526.4|5533.4|5527.4|5533.5|5527.5|5532.4|5526.4|1
1615864100000|2021-03-16 03:08:20|5533|5527|5532.9|5526.9|5533|5527|5532.9|5526.9|0
1615864110000|2021-03-16 03:08:30|5533|5527|5533|5527|5533|5527|5533|5527|0
1615864120000|2021-03-16 03:08:40|5532.9|5526.9|5533.4|5527.4|5533.9|5527.9|5532.9|5526.9|1
1615864140000|2021-03-16 03:09:00|5533.5|5527.5|5534.4|5528.4|5534.4|5528.4|5533.5|5527.5|2
1615864150000|2021-03-16 03:09:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615864190000|2021-03-16 03:09:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615864200000|2021-03-16 03:10:00|5534.5|5528.5|5536.4|5530.4|5536.9|5530.9|5534.5|5528.5|2
1615864210000|2021-03-16 03:10:10|5535.9|5529.9|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|0
1615864220000|2021-03-16 03:10:20|5536.9|5530.9|5538.5|5532.5|5538.9|5532.9|5536.9|5530.9|12
1615864230000|2021-03-16 03:10:30|5538|5532|5537.4|5531.4|5538|5532|5537.4|5531.4|3
1615864240000|2021-03-16 03:10:40|5537|5531|5536.4|5530.4|5537.4|5531.4|5535.4|5529.4|1
1615864250000|2021-03-16 03:10:50|5536.9|5530.9|5537.4|5531.4|5537.9|5531.9|5536.9|5530.9|1
1615864260000|2021-03-16 03:11:00|5536.4|5530.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|0
1615864270000|2021-03-16 03:11:10|5536.5|5530.5|5536.4|5530.4|5536.5|5530.5|5536.4|5530.4|8
1615864280000|2021-03-16 03:11:20|5536.5|5530.5|5537.4|5531.4|5538.4|5532.4|5536.5|5530.5|7
1615864290000|2021-03-16 03:11:30|5537|5531|5536.5|5530.5|5537|5531|5536.4|5530.4|6
1615864300000|2021-03-16 03:11:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|1
1615864320000|2021-03-16 03:12:00|5536.5|5530.5|5537.4|5531.4|5537.4|5531.4|5536.5|5530.5|0
1615864330000|2021-03-16 03:12:10|5537.5|5531.5|5536.9|5530.9|5537.5|5531.5|5536.4|5530.4|0
1615864340000|2021-03-16 03:12:20|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|1
1615864370000|2021-03-16 03:12:50|5536.5|5530.5|5537.5|5531.5|5537.5|5531.5|5536.4|5530.4|3
1615864380000|2021-03-16 03:13:00|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|0
1615864390000|2021-03-16 03:13:10|5537.5|5531.5|5535.4|5529.4|5537.5|5531.5|5535.4|5529.4|1
1615864400000|2021-03-16 03:13:20|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|1
1615864410000|2021-03-16 03:13:30|5536.4|5530.4|5536.5|5530.5|5536.5|5530.5|5536.4|5530.4|0
1615864430000|2021-03-16 03:13:50|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615864440000|2021-03-16 03:14:00|5535.5|5529.5|5534.4|5528.4|5535.5|5529.5|5534.4|5528.4|2
1615864450000|2021-03-16 03:14:10|5534.5|5528.5|5534.9|5528.9|5535.4|5529.4|5534.5|5528.5|0
1615864460000|2021-03-16 03:14:20|5534.5|5528.5|5535.4|5529.4|5535.4|5529.4|5534.5|5528.5|1
1615864470000|2021-03-16 03:14:30|5535|5529|5534.4|5528.4|5535|5529|5534.4|5528.4|1
1615864480000|2021-03-16 03:14:40|5534.9|5528.9|5533.9|5527.9|5534.9|5528.9|5533.9|5527.9|5
1615864490000|2021-03-16 03:14:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|7
1615864500000|2021-03-16 03:15:00|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|0
1615864520000|2021-03-16 03:15:20|5534.9|5528.9|5533.9|5527.9|5534.9|5528.9|5533.9|5527.9|6
1615864540000|2021-03-16 03:15:40|5534|5528|5535.4|5529.4|5535.4|5529.4|5534|5528|3
1615864550000|2021-03-16 03:15:50|||||||||1
1615864560000|2021-03-16 03:16:00|5535|5529|5534.4|5528.4|5535|5529|5534.4|5528.4|2
1615864570000|2021-03-16 03:16:10|5534|5528|5534|5528|5534|5528|5534|5528|0
1615864580000|2021-03-16 03:16:20|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|2
1615864590000|2021-03-16 03:16:30|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|2
1615864600000|2021-03-16 03:16:40|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|3
1615864610000|2021-03-16 03:16:50|5532|5526|5532|5526|5532|5526|5532|5526|4
1615864620000|2021-03-16 03:17:00|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|0
1615864640000|2021-03-16 03:17:20|5531.9|5525.9|5532.9|5526.9|5532.9|5526.9|5531.9|5525.9|3
1615864650000|2021-03-16 03:17:30|5533|5527|5534.4|5528.4|5534.4|5528.4|5533|5527|3
1615864670000|2021-03-16 03:17:50|5535|5529|5536|5530|5536|5530|5535|5529|2
1615864680000|2021-03-16 03:18:00|5535.4|5529.4|5534.5|5528.5|5535.5|5529.5|5534.5|5528.5|6
1615864720000|2021-03-16 03:18:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534|5528|1
1615864730000|2021-03-16 03:18:50|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|0
1615864740000|2021-03-16 03:19:00|5534.9|5528.9|5536|5530|5536|5530|5534.9|5528.9|12
1615864760000|2021-03-16 03:19:20|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|1
1615864780000|2021-03-16 03:19:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615864790000|2021-03-16 03:19:50|5535.5|5529.5|5537|5531|5537|5531|5535.5|5529.5|1
1615864800000|2021-03-16 03:20:00|5537.5|5531.5|5537.5|5531.5|5537.9|5531.9|5537|5531|3
1615864810000|2021-03-16 03:20:10|5537.4|5531.4|5536.5|5530.5|5537.4|5531.4|5536.5|5530.5|0
1615864820000|2021-03-16 03:20:20|5536.4|5530.4|5536|5530|5536.4|5530.4|5536|5530|0
1615864830000|2021-03-16 03:20:30|5535|5529|5535|5529|5535|5529|5535|5529|5
1615864840000|2021-03-16 03:20:40|5534.9|5528.9|5535|5529|5535|5529|5534.9|5528.9|2
1615864860000|2021-03-16 03:21:00|||||||||5
1615864870000|2021-03-16 03:21:10|5534|5528|5534|5528|5534|5528|5534|5528|3
1615864880000|2021-03-16 03:21:20|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1615864890000|2021-03-16 03:21:30|5533.4|5527.4|5533.5|5527.5|5533.5|5527.5|5533|5527|0
1615864900000|2021-03-16 03:21:40|5533|5527|5533|5527|5533|5527|5533|5527|0
1615864910000|2021-03-16 03:21:50|||||||||2
1615864920000|2021-03-16 03:22:00|5532|5526|5532|5526|5532.5|5526.5|5532|5526|1
1615864930000|2021-03-16 03:22:10|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|0
1615864940000|2021-03-16 03:22:20|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|2
1615864950000|2021-03-16 03:22:30|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|0
1615864960000|2021-03-16 03:22:40|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615864990000|2021-03-16 03:23:10|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|1
1615865010000|2021-03-16 03:23:30|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|0
1615865030000|2021-03-16 03:23:50|5533.9|5527.9|5534.4|5528.4|5534.5|5528.5|5533.9|5527.9|1
1615865050000|2021-03-16 03:24:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615865070000|2021-03-16 03:24:30|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615865090000|2021-03-16 03:24:50|5533.4|5527.4|5534.4|5528.4|5534.9|5528.9|5533.4|5527.4|0
1615865100000|2021-03-16 03:25:00|5534|5528|5534.4|5528.4|5534.9|5528.9|5534|5528|1
1615865110000|2021-03-16 03:25:10|5534.5|5528.5|5535.4|5529.4|5535.9|5529.9|5534.5|5528.5|1
1615865120000|2021-03-16 03:25:20|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|4
1615865130000|2021-03-16 03:25:30|5534.5|5528.5|5534.4|5528.4|5534.5|5528.5|5534.4|5528.4|0
1615865140000|2021-03-16 03:25:40|5534|5528|5534.4|5528.4|5534.4|5528.4|5534|5528|0
1615865150000|2021-03-16 03:25:50|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|0
1615865160000|2021-03-16 03:26:00|5534.5|5528.5|5535.4|5529.4|5535.4|5529.4|5534.5|5528.5|5
1615865180000|2021-03-16 03:26:20|5535.9|5529.9|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|2
1615865190000|2021-03-16 03:26:30|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|1
1615865220000|2021-03-16 03:27:00|5537.9|5531.9|5537.4|5531.4|5537.9|5531.9|5536.9|5530.9|6
1615865230000|2021-03-16 03:27:10|||||||||2
1615865260000|2021-03-16 03:27:40|5537.9|5531.9|5538.9|5532.9|5538.9|5532.9|5537.9|5531.9|1
1615865280000|2021-03-16 03:28:00|5538.4|5532.4|5539.4|5533.4|5539.9|5533.9|5538.4|5532.4|17
1615865290000|2021-03-16 03:28:10|||||||||5
1615865310000|2021-03-16 03:28:30|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|2
1615865340000|2021-03-16 03:29:00|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|1
1615865350000|2021-03-16 03:29:10|5538.9|5532.9|5537.4|5531.4|5538.9|5532.9|5537.4|5531.4|14
1615865360000|2021-03-16 03:29:20|5536.9|5530.9|5536.5|5530.5|5536.9|5530.9|5536.5|5530.5|0
1615865370000|2021-03-16 03:29:30|5535.9|5529.9|5537.4|5531.4|5537.4|5531.4|5535.9|5529.9|0
1615865380000|2021-03-16 03:29:40|5536.9|5530.9|5537.4|5531.4|5537.4|5531.4|5536.9|5530.9|0
1615865390000|2021-03-16 03:29:50|5536.9|5530.9|5537.4|5531.4|5537.4|5531.4|5536.5|5530.5|1
1615865400000|2021-03-16 03:30:00|5537|5531|5536.4|5530.4|5537|5531|5536.4|5530.4|2
1615865410000|2021-03-16 03:30:10|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|0
1615865430000|2021-03-16 03:30:30|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|0
1615865440000|2021-03-16 03:30:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|1
1615865450000|2021-03-16 03:30:50|||||||||1
1615865460000|2021-03-16 03:31:00|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1615865470000|2021-03-16 03:31:10|5535.4|5529.4|5534.9|5528.9|5535.4|5529.4|5534.9|5528.9|2
1615865500000|2021-03-16 03:31:40|||||||||2
1615865510000|2021-03-16 03:31:50|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|3
1615865520000|2021-03-16 03:32:00|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|4
1615865540000|2021-03-16 03:32:20|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615865550000|2021-03-16 03:32:30|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|1
1615865560000|2021-03-16 03:32:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615865570000|2021-03-16 03:32:50|5535.4|5529.4|5535|5529|5535.4|5529.4|5535|5529|0
1615865580000|2021-03-16 03:33:00|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|2
1615865600000|2021-03-16 03:33:20|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|3
1615865620000|2021-03-16 03:33:40|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615865670000|2021-03-16 03:34:30|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615865680000|2021-03-16 03:34:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615865690000|2021-03-16 03:34:50|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.9|5528.9|1
1615865810000|2021-03-16 03:36:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615865820000|2021-03-16 03:37:00|5535.9|5529.9|5536.4|5530.4|5536.9|5530.9|5535.9|5529.9|14
1615865830000|2021-03-16 03:37:10|5536.5|5530.5|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|0
1615865850000|2021-03-16 03:37:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615865860000|2021-03-16 03:37:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615865870000|2021-03-16 03:37:50|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|6
1615865880000|2021-03-16 03:38:00|5535.9|5529.9|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|0
1615865970000|2021-03-16 03:39:30|5536.5|5530.5|5536.9|5530.9|5537.4|5531.4|5536.5|5530.5|1
1615865980000|2021-03-16 03:39:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615866010000|2021-03-16 03:40:10|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|0
1615866040000|2021-03-16 03:40:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615866120000|2021-03-16 03:42:00|5536.9|5530.9|5536.4|5530.4|5537.9|5531.9|5536.4|5530.4|9
1615866150000|2021-03-16 03:42:30|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615866160000|2021-03-16 03:42:40|5535.4|5529.4|5534.9|5528.9|5535.4|5529.4|5534.9|5528.9|2
1615866170000|2021-03-16 03:42:50|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|1
1615866410000|2021-03-16 03:46:50|5535.9|5529.9|5537.4|5531.4|5537.4|5531.4|5535.4|5529.4|3
1615866420000|2021-03-16 03:47:00|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|2
1615866430000|2021-03-16 03:47:10|5536.5|5530.5|5538.4|5532.4|5538.4|5532.4|5536.5|5530.5|7
1615866440000|2021-03-16 03:47:20|5538.3|5532.3|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|0
1615866450000|2021-03-16 03:47:30|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|2
1615866470000|2021-03-16 03:47:50|||||||||1
1615866540000|2021-03-16 03:49:00|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|0
1615866600000|2021-03-16 03:50:00|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|2
1615866660000|2021-03-16 03:51:00|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|0
1615866680000|2021-03-16 03:51:20|5539.8|5533.8|5539.3|5533.3|5539.8|5533.8|5539.3|5533.3|21
1615866690000|2021-03-16 03:51:30|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5539.4|5533.4|0
1615866720000|2021-03-16 03:52:00|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|3
1615866730000|2021-03-16 03:52:10|5540.4|5534.4|5539.9|5533.9|5540.8|5534.8|5539.9|5533.9|5
1615866740000|2021-03-16 03:52:20|5539.8|5533.8|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|0
1615866750000|2021-03-16 03:52:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615866760000|2021-03-16 03:52:40|5539.8|5533.8|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|0
1615866770000|2021-03-16 03:52:50|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615866780000|2021-03-16 03:53:00|5539.8|5533.8|5540.4|5534.4|5540.8|5534.8|5539.8|5533.8|2
1615866810000|2021-03-16 03:53:30|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615866820000|2021-03-16 03:53:40|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|2
1615866900000|2021-03-16 03:55:00|5540.8|5534.8|5540.9|5534.9|5540.9|5534.9|5540.8|5534.8|0
1615866910000|2021-03-16 03:55:10|5541.8|5535.8|5541.4|5535.4|5541.8|5535.8|5541.4|5535.4|3
1615866940000|2021-03-16 03:55:40|5541.8|5535.8|5544.4|5538.4|5545.8|5539.8|5541.8|5535.8|25
1615866960000|2021-03-16 03:56:00|5544.8|5538.8|5544.8|5538.8|5545.3|5539.3|5544.3|5538.3|17
1615866970000|2021-03-16 03:56:10|5544.4|5538.4|5544.3|5538.3|5544.4|5538.4|5544.3|5538.3|0
1615866990000|2021-03-16 03:56:30|||||||||2
1615867000000|2021-03-16 03:56:40|5543.4|5537.4|5543.3|5537.3|5543.4|5537.4|5543.3|5537.3|2
1615867010000|2021-03-16 03:56:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615867020000|2021-03-16 03:57:00|5543.8|5537.8|5543.4|5537.4|5543.8|5537.8|5543.4|5537.4|1
1615867030000|2021-03-16 03:57:10|5543.3|5537.3|5541.9|5535.9|5543.3|5537.3|5541.9|5535.9|2
1615867040000|2021-03-16 03:57:20|5542.4|5536.4|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|1
1615867050000|2021-03-16 03:57:30|||||||||1
1615867060000|2021-03-16 03:57:40|5542.8|5536.8|5543.4|5537.4|5543.9|5537.9|5542.8|5536.8|1
1615867100000|2021-03-16 03:58:20|||||||||1
1615867110000|2021-03-16 03:58:30|5543.3|5537.3|5542.3|5536.3|5543.4|5537.4|5542.3|5536.3|0
1615867120000|2021-03-16 03:58:40|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1615867140000|2021-03-16 03:59:00|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615867150000|2021-03-16 03:59:10|5542.4|5536.4|5542.3|5536.3|5542.4|5536.4|5542.3|5536.3|1
1615867160000|2021-03-16 03:59:20|5542.4|5536.4|5542.3|5536.3|5542.4|5536.4|5542.3|5536.3|0
1615867170000|2021-03-16 03:59:30|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|1
1615867200000|2021-03-16 04:00:00|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1615867240000|2021-03-16 04:00:40|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|5
1615867260000|2021-03-16 04:01:00|5541.4|5535.4|5543.8|5537.8|5543.8|5537.8|5541.4|5535.4|14
1615867270000|2021-03-16 04:01:10|5544.3|5538.3|5543.8|5537.8|5544.8|5538.8|5543.8|5537.8|2
1615867310000|2021-03-16 04:01:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|11
1615867330000|2021-03-16 04:02:10|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615867370000|2021-03-16 04:02:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615867390000|2021-03-16 04:03:10|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|1
1615867440000|2021-03-16 04:04:00|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|0
1615867460000|2021-03-16 04:04:20|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|1
1615867530000|2021-03-16 04:05:30|5543.8|5537.8|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|4
1615867540000|2021-03-16 04:05:40|5544.8|5538.8|5544.3|5538.3|5544.8|5538.8|5544.3|5538.3|1
1615867560000|2021-03-16 04:06:00|5543.8|5537.8|5543.9|5537.9|5543.9|5537.9|5543.8|5537.8|1
1615867570000|2021-03-16 04:06:10|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615867630000|2021-03-16 04:07:10|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|1
1615867660000|2021-03-16 04:07:40|||||||||1
1615867680000|2021-03-16 04:08:00|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|0
1615867740000|2021-03-16 04:09:00|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|2
1615867750000|2021-03-16 04:09:10|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|2
1615867760000|2021-03-16 04:09:20|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|1
1615867770000|2021-03-16 04:09:30|5545.4|5539.4|5546.4|5540.4|5546.4|5540.4|5545.4|5539.4|3
1615867780000|2021-03-16 04:09:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|1
1615867790000|2021-03-16 04:09:50|5545.4|5539.4|5545.3|5539.3|5545.4|5539.4|5544.8|5538.8|5
1615867810000|2021-03-16 04:10:10|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|0
1615867820000|2021-03-16 04:10:20|5545.4|5539.4|5545.3|5539.3|5545.4|5539.4|5545.3|5539.3|0
1615867830000|2021-03-16 04:10:30|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.3|5539.3|6
1615867840000|2021-03-16 04:10:40|5545.9|5539.9|5546.3|5540.3|5546.3|5540.3|5545.9|5539.9|1
1615867860000|2021-03-16 04:11:00|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|0
1615867880000|2021-03-16 04:11:20|||||||||3
1615867890000|2021-03-16 04:11:30|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|22
1615867910000|2021-03-16 04:11:50|||||||||1
1615867940000|2021-03-16 04:12:20|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615867950000|2021-03-16 04:12:30|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|1
1615867960000|2021-03-16 04:12:40|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|1
1615867980000|2021-03-16 04:13:00|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615868010000|2021-03-16 04:13:30|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|1
1615868020000|2021-03-16 04:13:40|||||||||1
1615868040000|2021-03-16 04:14:00|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5
1615868050000|2021-03-16 04:14:10|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|0
1615868070000|2021-03-16 04:14:30|||||||||2
1615868110000|2021-03-16 04:15:10|||||||||1
1615868200000|2021-03-16 04:16:40|||||||||1
1615868220000|2021-03-16 04:17:00|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|3
1615868230000|2021-03-16 04:17:10|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|2
1615868240000|2021-03-16 04:17:20|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5545.3|5539.3|1
1615868260000|2021-03-16 04:17:40|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1615868270000|2021-03-16 04:17:50|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615868280000|2021-03-16 04:18:00|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615868290000|2021-03-16 04:18:10|||||||||1
1615868300000|2021-03-16 04:18:20|||||||||2
1615868360000|2021-03-16 04:19:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868410000|2021-03-16 04:20:10|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|2
1615868510000|2021-03-16 04:21:50|5542.3|5536.3|5542.8|5536.8|5542.8|5536.8|5541.8|5535.8|1
1615868520000|2021-03-16 04:22:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|1
1615868540000|2021-03-16 04:22:20|||||||||1
1615868600000|2021-03-16 04:23:20|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615868660000|2021-03-16 04:24:20|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615868690000|2021-03-16 04:24:50|5542.3|5536.3|5542.8|5536.8|5542.8|5536.8|5542.3|5536.3|6
1615868720000|2021-03-16 04:25:20|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615868730000|2021-03-16 04:25:30|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615868740000|2021-03-16 04:25:40|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868840000|2021-03-16 04:27:20|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|1
1615868850000|2021-03-16 04:27:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868950000|2021-03-16 04:29:10|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615868970000|2021-03-16 04:29:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868990000|2021-03-16 04:29:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869020000|2021-03-16 04:30:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615869060000|2021-03-16 04:31:00|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615869070000|2021-03-16 04:31:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615869120000|2021-03-16 04:32:00|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869130000|2021-03-16 04:32:10|5543.4|5537.4|5543.8|5537.8|5543.8|5537.8|5543.4|5537.4|0
1615869290000|2021-03-16 04:34:50|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|4
1615869310000|2021-03-16 04:35:10|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|1
1615869320000|2021-03-16 04:35:20|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|0
1615869330000|2021-03-16 04:35:30|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615869340000|2021-03-16 04:35:40|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5545.3|5539.3|1
1615869350000|2021-03-16 04:35:50|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615869360000|2021-03-16 04:36:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|4
1615869370000|2021-03-16 04:36:10|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615869390000|2021-03-16 04:36:30|5543.4|5537.4|5543.4|5537.4|5543.8|5537.8|5542.9|5536.9|9
1615869420000|2021-03-16 04:37:00|5543.3|5537.3|5543.4|5537.4|5543.4|5537.4|5542.8|5536.8|0
1615869450000|2021-03-16 04:37:30|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869480000|2021-03-16 04:38:00|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615869500000|2021-03-16 04:38:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615869520000|2021-03-16 04:38:40|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|0
1615869640000|2021-03-16 04:40:40|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615869650000|2021-03-16 04:40:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869710000|2021-03-16 04:41:50|5542.8|5536.8|5541.3|5535.3|5542.8|5536.8|5540.8|5534.8|3
1615869720000|2021-03-16 04:42:00|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|2
1615869730000|2021-03-16 04:42:10|||||||||1
1615869740000|2021-03-16 04:42:20|5540.8|5534.8|5540.8|5534.8|5541.3|5535.3|5540.8|5534.8|1
1615869760000|2021-03-16 04:42:40|||||||||12
1615869770000|2021-03-16 04:42:50|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|3
1615869780000|2021-03-16 04:43:00|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|1
1615869800000|2021-03-16 04:43:20|5541.2|5535.2|5540.8|5534.8|5541.2|5535.2|5540.8|5534.8|5
1615869840000|2021-03-16 04:44:00|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|1
1615869950000|2021-03-16 04:45:50|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615869990000|2021-03-16 04:46:30|5541.8|5535.8|5541.3|5535.3|5541.8|5535.8|5541.3|5535.3|2
1615870100000|2021-03-16 04:48:20|||||||||1
1615870110000|2021-03-16 04:48:30|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|1
1615870140000|2021-03-16 04:49:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|3
1615870200000|2021-03-16 04:50:00|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|1
1615870210000|2021-03-16 04:50:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|1
1615870220000|2021-03-16 04:50:20|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|2
1615870360000|2021-03-16 04:52:40|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870370000|2021-03-16 04:52:50|5542.9|5536.9|5543.3|5537.3|5543.3|5537.3|5542.9|5536.9|1
1615870440000|2021-03-16 04:54:00|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870450000|2021-03-16 04:54:10|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|3
1615870460000|2021-03-16 04:54:20|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1615870490000|2021-03-16 04:54:50|5541.3|5535.3|5541.8|5535.8|5541.8|5535.8|5541.3|5535.3|1
1615870500000|2021-03-16 04:55:00|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|5
1615870510000|2021-03-16 04:55:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870520000|2021-03-16 04:55:20|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1615870540000|2021-03-16 04:55:40|||||||||1
1615870560000|2021-03-16 04:56:00|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|0
1615870570000|2021-03-16 04:56:10|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|0
1615870580000|2021-03-16 04:56:20|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|0
1615870590000|2021-03-16 04:56:30|5542.7|5536.7|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|0
1615870600000|2021-03-16 04:56:40|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1615870630000|2021-03-16 04:57:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870670000|2021-03-16 04:57:50|5542.7|5536.7|5543.3|5537.3|5543.3|5537.3|5542.7|5536.7|0
1615870680000|2021-03-16 04:58:00|5543.7|5537.7|5542.3|5536.3|5543.7|5537.7|5542.3|5536.3|1
1615870690000|2021-03-16 04:58:10|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|1
1615870750000|2021-03-16 04:59:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|2
1615870760000|2021-03-16 04:59:20|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1615870810000|2021-03-16 05:00:10|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615870830000|2021-03-16 05:00:30|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1615870840000|2021-03-16 05:00:40|5542.8|5536.8|5542.7|5536.7|5542.8|5536.8|5542.7|5536.7|0
1615870850000|2021-03-16 05:00:50|5543.2|5537.2|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|0
1615870860000|2021-03-16 05:01:00|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|6
1615870880000|2021-03-16 05:01:20|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|0
1615870890000|2021-03-16 05:01:30|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870920000|2021-03-16 05:02:00|5542.3|5536.3|5541.8|5535.8|5542.3|5536.3|5541.8|5535.8|5
1615870930000|2021-03-16 05:02:10|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|3
1615870940000|2021-03-16 05:02:20|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615871010000|2021-03-16 05:03:30|5542.8|5536.8|5542.2|5536.2|5542.8|5536.8|5542.2|5536.2|1
1615871020000|2021-03-16 05:03:40|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1615871030000|2021-03-16 05:03:50|5542.7|5536.7|5538.8|5532.8|5542.7|5536.7|5538.8|5532.8|8
1615871040000|2021-03-16 05:04:00|5536.9|5530.9|5537.8|5531.8|5537.8|5531.8|5536.9|5530.9|52
1615871050000|2021-03-16 05:04:10|5537.9|5531.9|5538.8|5532.8|5538.9|5532.9|5537.9|5531.9|12
1615871060000|2021-03-16 05:04:20|5538.9|5532.9|5538.8|5532.8|5538.9|5532.9|5538.8|5532.8|1
1615871070000|2021-03-16 05:04:30|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.8|5532.8|0
1615871080000|2021-03-16 05:04:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|1
1615871100000|2021-03-16 05:05:00|||||||||1
1615871110000|2021-03-16 05:05:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|3
1615871130000|2021-03-16 05:05:30|5538.4|5532.4|5537.8|5531.8|5538.4|5532.4|5537.8|5531.8|2
1615871150000|2021-03-16 05:05:50|5537.9|5531.9|5538.3|5532.3|5538.3|5532.3|5537.9|5531.9|2
1615871160000|2021-03-16 05:06:00|5537.9|5531.9|5538.8|5532.8|5538.8|5532.8|5537.9|5531.9|1
1615871170000|2021-03-16 05:06:10|5538.9|5532.9|5539.8|5533.8|5539.8|5533.8|5538.9|5532.9|6
1615871200000|2021-03-16 05:06:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615871260000|2021-03-16 05:07:40|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|0
1615871280000|2021-03-16 05:08:00|5538.9|5532.9|5538.8|5532.8|5538.9|5532.9|5538.8|5532.8|0
1615871290000|2021-03-16 05:08:10|5537.8|5531.8|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|2
1615871300000|2021-03-16 05:08:20|5537.9|5531.9|5538.9|5532.9|5538.9|5532.9|5537.9|5531.9|1
1615871310000|2021-03-16 05:08:30|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|0
1615871320000|2021-03-16 05:08:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871330000|2021-03-16 05:08:50|5538.9|5532.9|5538.9|5532.9|5539.4|5533.4|5538.9|5532.9|1
1615871340000|2021-03-16 05:09:00|5539.3|5533.3|5538.9|5532.9|5539.4|5533.4|5538.4|5532.4|0
1615871350000|2021-03-16 05:09:10|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615871370000|2021-03-16 05:09:30|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1615871380000|2021-03-16 05:09:40|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|1
1615871390000|2021-03-16 05:09:50|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871400000|2021-03-16 05:10:00|5540.4|5534.4|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|4
1615871410000|2021-03-16 05:10:10|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5538.9|5532.9|1
1615871430000|2021-03-16 05:10:30|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615871460000|2021-03-16 05:11:00|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871520000|2021-03-16 05:12:00|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5
1615871570000|2021-03-16 05:12:50|5538.9|5532.9|5539.4|5533.4|5539.4|5533.4|5538.9|5532.9|1
1615871600000|2021-03-16 05:13:20|||||||||1
1615871650000|2021-03-16 05:14:10|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871680000|2021-03-16 05:14:40|||||||||1
1615871690000|2021-03-16 05:14:50|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5538.9|5532.9|2
1615871700000|2021-03-16 05:15:00|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1615871710000|2021-03-16 05:15:10|5538.8|5532.8|5537.9|5531.9|5538.8|5532.8|5537.9|5531.9|2
1615871720000|2021-03-16 05:15:20|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|1
1615871730000|2021-03-16 05:15:30|5538.3|5532.3|5538.8|5532.8|5538.9|5532.9|5538.3|5532.3|3
1615871740000|2021-03-16 05:15:40|5538.9|5532.9|5538.3|5532.3|5538.9|5532.9|5538.3|5532.3|4
1615871750000|2021-03-16 05:15:50|5537.9|5531.9|5537.9|5531.9|5538.3|5532.3|5537.9|5531.9|1
1615871790000|2021-03-16 05:16:30|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615871810000|2021-03-16 05:16:50|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|9
1615871860000|2021-03-16 05:17:40|5536.9|5530.9|5538.3|5532.3|5538.3|5532.3|5536.9|5530.9|8
1615871880000|2021-03-16 05:18:00|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615872020000|2021-03-16 05:20:20|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615872030000|2021-03-16 05:20:30|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615872040000|2021-03-16 05:20:40|5536.8|5530.8|5537.3|5531.3|5537.4|5531.4|5536.8|5530.8|1
1615872060000|2021-03-16 05:21:00|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615872070000|2021-03-16 05:21:10|5537.3|5531.3|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|1
1615872080000|2021-03-16 05:21:20|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615872100000|2021-03-16 05:21:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615872120000|2021-03-16 05:22:00|5537.3|5531.3|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|0
1615872130000|2021-03-16 05:22:10|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872140000|2021-03-16 05:22:20|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872150000|2021-03-16 05:22:30|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872240000|2021-03-16 05:24:00|||||||||1
1615872270000|2021-03-16 05:24:30|5538.8|5532.8|5538.4|5532.4|5538.8|5532.8|5538.4|5532.4|0
1615872280000|2021-03-16 05:24:40|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615872320000|2021-03-16 05:25:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615872330000|2021-03-16 05:25:30|5538.4|5532.4|5538.3|5532.3|5538.4|5532.4|5538.3|5532.3|0
1615872390000|2021-03-16 05:26:30|5538.4|5532.4|5538.3|5532.3|5538.4|5532.4|5538.3|5532.3|1
1615872400000|2021-03-16 05:26:40|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872410000|2021-03-16 05:26:50|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|0
1615872420000|2021-03-16 05:27:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615872430000|2021-03-16 05:27:10|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5537.9|5531.9|1
1615872450000|2021-03-16 05:27:30|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615872500000|2021-03-16 05:28:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615872600000|2021-03-16 05:30:00|5539.3|5533.3|5540.8|5534.8|5541.8|5535.8|5539.3|5533.3|21
1615872610000|2021-03-16 05:30:10|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615872620000|2021-03-16 05:30:20|5540.8|5534.8|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|1
1615872630000|2021-03-16 05:30:30|5539.9|5533.9|5539.3|5533.3|5540.3|5534.3|5539.3|5533.3|3
1615872640000|2021-03-16 05:30:40|||||||||1
1615872650000|2021-03-16 05:30:50|5538.3|5532.3|5537.9|5531.9|5538.8|5532.8|5537.9|5531.9|1
1615872660000|2021-03-16 05:31:00|5538.3|5532.3|5538.8|5532.8|5538.9|5532.9|5537.4|5531.4|5
1615872670000|2021-03-16 05:31:10|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|2
1615872680000|2021-03-16 05:31:20|5538.8|5532.8|5539.8|5533.8|5540.3|5534.3|5538.8|5532.8|10
1615872690000|2021-03-16 05:31:30|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|7
1615872700000|2021-03-16 05:31:40|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|0
1615872710000|2021-03-16 05:31:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615872730000|2021-03-16 05:32:10|5537.8|5531.8|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|0
1615872740000|2021-03-16 05:32:20|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|0
1615872750000|2021-03-16 05:32:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615872760000|2021-03-16 05:32:40|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|2
1615872770000|2021-03-16 05:32:50|5534.9|5528.9|5535.3|5529.3|5535.3|5529.3|5534.9|5528.9|1
1615872790000|2021-03-16 05:33:10|5535.7|5529.7|5535.3|5529.3|5535.7|5529.7|5535.3|5529.3|2
1615872800000|2021-03-16 05:33:20|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|1
1615872810000|2021-03-16 05:33:30|5535.8|5529.8|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|2
1615872820000|2021-03-16 05:33:40|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|0
1615872840000|2021-03-16 05:34:00|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1615872850000|2021-03-16 05:34:10|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5533.8|5527.8|3
1615872860000|2021-03-16 05:34:20|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1615872870000|2021-03-16 05:34:30|5533.8|5527.8|5533.3|5527.3|5534.8|5528.8|5533.3|5527.3|1
1615872880000|2021-03-16 05:34:40|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1615872890000|2021-03-16 05:34:50|5532.8|5526.8|5534.3|5528.3|5534.3|5528.3|5532.8|5526.8|1
1615872900000|2021-03-16 05:35:00|5533.8|5527.8|5533.3|5527.3|5534.3|5528.3|5533.3|5527.3|0
1615872910000|2021-03-16 05:35:10|5533.2|5527.2|5533.2|5527.2|5533.3|5527.3|5532.8|5526.8|0
1615872920000|2021-03-16 05:35:20|5533.3|5527.3|5532.8|5526.8|5533.3|5527.3|5532.8|5526.8|1
1615872930000|2021-03-16 05:35:30|5533.2|5527.2|5533.3|5527.3|5533.3|5527.3|5533.2|5527.2|5
1615872940000|2021-03-16 05:35:40|5533.2|5527.2|5533.3|5527.3|5533.3|5527.3|5532.3|5526.3|8
1615872950000|2021-03-16 05:35:50|5532.3|5526.3|5532.8|5526.8|5532.8|5526.8|5532.3|5526.3|2
1615872960000|2021-03-16 05:36:00|5532.4|5526.4|5533.4|5527.4|5533.4|5527.4|5532.3|5526.3|4
1615872970000|2021-03-16 05:36:10|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5531.8|5525.8|10
1615872980000|2021-03-16 05:36:20|5532.4|5526.4|5531.3|5525.3|5532.4|5526.4|5530.8|5524.8|5
1615872990000|2021-03-16 05:36:30|5530.8|5524.8|5531.3|5525.3|5531.4|5525.4|5530.8|5524.8|1
1615873010000|2021-03-16 05:36:50|5531.4|5525.4|5532.3|5526.3|5532.3|5526.3|5531.3|5525.3|1
1615873020000|2021-03-16 05:37:00|5531.3|5525.3|5530.8|5524.8|5531.3|5525.3|5530.8|5524.8|15
1615873030000|2021-03-16 05:37:10|5531.3|5525.3|5531.3|5525.3|5531.8|5525.8|5531.3|5525.3|1
1615873050000|2021-03-16 05:37:30|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5530.8|5524.8|0
1615873070000|2021-03-16 05:37:50|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|1
1615873080000|2021-03-16 05:38:00|5532.2|5526.2|5531.3|5525.3|5532.2|5526.2|5531.3|5525.3|1
1615873090000|2021-03-16 05:38:10|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5530.8|5524.8|0
1615873100000|2021-03-16 05:38:20|5531.4|5525.4|5531.3|5525.3|5531.4|5525.4|5531.3|5525.3|0
1615873120000|2021-03-16 05:38:40|5531.4|5525.4|5531.3|5525.3|5531.4|5525.4|5531.3|5525.3|0
1615873130000|2021-03-16 05:38:50|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|1
1615873140000|2021-03-16 05:39:00|5531.8|5525.8|5532.4|5526.4|5532.4|5526.4|5531.8|5525.8|4
1615873150000|2021-03-16 05:39:10|5532.8|5526.8|5533.4|5527.4|5533.4|5527.4|5532.8|5526.8|2
1615873160000|2021-03-16 05:39:20|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|10
1615873170000|2021-03-16 05:39:30|5533.3|5527.3|5532.8|5526.8|5533.4|5527.4|5532.8|5526.8|2
1615873180000|2021-03-16 05:39:40|5532.4|5526.4|5532.9|5526.9|5532.9|5526.9|5532.4|5526.4|7
1615873190000|2021-03-16 05:39:50|5533.8|5527.8|5535.4|5529.4|5535.4|5529.4|5533.4|5527.4|17
1615873200000|2021-03-16 05:40:00|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615873210000|2021-03-16 05:40:10|5533.8|5527.8|5534.3|5528.3|5534.3|5528.3|5533.4|5527.4|1
1615873220000|2021-03-16 05:40:20|5534.4|5528.4|5535.3|5529.3|5535.3|5529.3|5534.4|5528.4|0
1615873230000|2021-03-16 05:40:30|5534.4|5528.4|5533.3|5527.3|5534.4|5528.4|5532.3|5526.3|2
1615873240000|2021-03-16 05:40:40|5532.8|5526.8|5532.3|5526.3|5532.8|5526.8|5532.3|5526.3|1
1615873250000|2021-03-16 05:40:50|5531.9|5525.9|5533.3|5527.3|5533.3|5527.3|5531.8|5525.8|2
1615873270000|2021-03-16 05:41:10|5532.8|5526.8|5532.3|5526.3|5532.8|5526.8|5532.3|5526.3|0
1615873290000|2021-03-16 05:41:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615873300000|2021-03-16 05:41:40|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|1
1615873310000|2021-03-16 05:41:50|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|1
1615873320000|2021-03-16 05:42:00|||||||||9
1615873330000|2021-03-16 05:42:10|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1615873350000|2021-03-16 05:42:30|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|1
1615873380000|2021-03-16 05:43:00|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|0
1615873390000|2021-03-16 05:43:10|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1615873400000|2021-03-16 05:43:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615873420000|2021-03-16 05:43:40|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|9
1615873430000|2021-03-16 05:43:50|5529.3|5523.3|5530.3|5524.3|5530.3|5524.3|5528.8|5522.8|1
1615873440000|2021-03-16 05:44:00|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615873450000|2021-03-16 05:44:10|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|1
1615873460000|2021-03-16 05:44:20|5528.9|5522.9|5529.4|5523.4|5529.4|5523.4|5528.8|5522.8|0
1615873470000|2021-03-16 05:44:30|5529.3|5523.3|5529.4|5523.4|5529.4|5523.4|5529.3|5523.3|0
1615873480000|2021-03-16 05:44:40|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615873490000|2021-03-16 05:44:50|5530.3|5524.3|5530.8|5524.8|5530.8|5524.8|5530.3|5524.3|0
1615873500000|2021-03-16 05:45:00|5531.3|5525.3|5529.9|5523.9|5531.4|5525.4|5529.9|5523.9|1
1615873510000|2021-03-16 05:45:10|5530.3|5524.3|5529.8|5523.8|5530.3|5524.3|5529.8|5523.8|0
1615873540000|2021-03-16 05:45:40|5530.3|5524.3|5530.4|5524.4|5531.3|5525.3|5530.3|5524.3|1
1615873550000|2021-03-16 05:45:50|5530.3|5524.3|5531.3|5525.3|5531.3|5525.3|5530.3|5524.3|0
1615873570000|2021-03-16 05:46:10|5531.4|5525.4|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|0
1615873580000|2021-03-16 05:46:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|0
1615873590000|2021-03-16 05:46:30|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1615873600000|2021-03-16 05:46:40|5531.8|5525.8|5531.3|5525.3|5532.3|5526.3|5531.3|5525.3|1
1615873610000|2021-03-16 05:46:50|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615873620000|2021-03-16 05:47:00|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|0
1615873630000|2021-03-16 05:47:10|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615873640000|2021-03-16 05:47:20|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|1
1615873660000|2021-03-16 05:47:40|5531.9|5525.9|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1615873680000|2021-03-16 05:48:00|5532.4|5526.4|5532.8|5526.8|5533.3|5527.3|5532.4|5526.4|1
1615873690000|2021-03-16 05:48:10|5532.4|5526.4|5532.4|5526.4|5532.8|5526.8|5532.3|5526.3|0
1615873700000|2021-03-16 05:48:20|5532.8|5526.8|5533.4|5527.4|5533.4|5527.4|5532.4|5526.4|1
1615873710000|2021-03-16 05:48:30|5533.3|5527.3|5533.4|5527.4|5533.8|5527.8|5533.3|5527.3|1
1615873740000|2021-03-16 05:49:00|5533.9|5527.9|5533.8|5527.8|5533.9|5527.9|5533.8|5527.8|0
1615873750000|2021-03-16 05:49:10|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|2
1615873760000|2021-03-16 05:49:20|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|1
1615873770000|2021-03-16 05:49:30|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|6
1615873780000|2021-03-16 05:49:40|5534.3|5528.3|5533.8|5527.8|5534.4|5528.4|5532.9|5526.9|10
1615873790000|2021-03-16 05:49:50|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|4
1615873800000|2021-03-16 05:50:00|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|2
1615873830000|2021-03-16 05:50:30|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|1
1615873840000|2021-03-16 05:50:40|5532.4|5526.4|5533.3|5527.3|5533.3|5527.3|5532.4|5526.4|0
1615873850000|2021-03-16 05:50:50|5533.8|5527.8|5532.8|5526.8|5533.8|5527.8|5532.8|5526.8|1
1615873860000|2021-03-16 05:51:00|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|1
1615873880000|2021-03-16 05:51:20|5532.3|5526.3|5532.3|5526.3|5532.8|5526.8|5531.8|5525.8|0
1615873890000|2021-03-16 05:51:30|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5532.4|5526.4|0
1615873900000|2021-03-16 05:51:40|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5532.4|5526.4|0
1615873910000|2021-03-16 05:51:50|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5532.4|5526.4|0
1615873920000|2021-03-16 05:52:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|0
1615873930000|2021-03-16 05:52:10|||||||||1
1615873950000|2021-03-16 05:52:30|5531.3|5525.3|5532.3|5526.3|5532.4|5526.4|5531.3|5525.3|1
1615873970000|2021-03-16 05:52:50|5531.8|5525.8|5532.4|5526.4|5532.4|5526.4|5531.8|5525.8|0
1615873980000|2021-03-16 05:53:00|5532.8|5526.8|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|0
1615873990000|2021-03-16 05:53:10|5530.4|5524.4|5530.3|5524.3|5530.4|5524.4|5530.3|5524.3|5
1615874000000|2021-03-16 05:53:20|5530.8|5524.8|5529.4|5523.4|5530.8|5524.8|5529.3|5523.3|5
1615874010000|2021-03-16 05:53:30|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|0
1615874020000|2021-03-16 05:53:40|5529.8|5523.8|5530.4|5524.4|5530.4|5524.4|5528.8|5522.8|4
1615874030000|2021-03-16 05:53:50|5530.2|5524.2|5529.8|5523.8|5530.3|5524.3|5528.8|5522.8|22
1615874050000|2021-03-16 05:54:10|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615874060000|2021-03-16 05:54:20|5530.8|5524.8|5530.3|5524.3|5530.8|5524.8|5530.3|5524.3|0
1615874080000|2021-03-16 05:54:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615874090000|2021-03-16 05:54:50|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|2
1615874100000|2021-03-16 05:55:00|5530.4|5524.4|5531.3|5525.3|5531.3|5525.3|5530.4|5524.4|1
1615874120000|2021-03-16 05:55:20|||||||||2
1615874130000|2021-03-16 05:55:30|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1615874150000|2021-03-16 05:55:50|||||||||1
1615874170000|2021-03-16 05:56:10|5532.8|5526.8|5533.8|5527.8|5533.8|5527.8|5532.8|5526.8|5
1615874180000|2021-03-16 05:56:20|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|1
1615874200000|2021-03-16 05:56:40|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|1
1615874210000|2021-03-16 05:56:50|5535.3|5529.3|5533.3|5527.3|5535.3|5529.3|5533.3|5527.3|3
1615874220000|2021-03-16 05:57:00|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|0
1615874230000|2021-03-16 05:57:10|5534.7|5528.7|5533.8|5527.8|5534.7|5528.7|5533.3|5527.3|40
1615874240000|2021-03-16 05:57:20|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|0
1615874250000|2021-03-16 05:57:30|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1615874260000|2021-03-16 05:57:40|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1615874270000|2021-03-16 05:57:50|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5533.3|5527.3|0
1615874290000|2021-03-16 05:58:10|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1615874310000|2021-03-16 05:58:30|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|1
1615874330000|2021-03-16 05:58:50|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|0
1615874340000|2021-03-16 05:59:00|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1615874350000|2021-03-16 05:59:10|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1615874360000|2021-03-16 05:59:20|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1615874380000|2021-03-16 05:59:40|5535.3|5529.3|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|0
1615874390000|2021-03-16 05:59:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1615874400000|2021-03-16 06:00:00|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|4
1615874410000|2021-03-16 06:00:10|5536.8|5530.8|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|16
1615874420000|2021-03-16 06:00:20|5537.3|5531.3|5537.8|5531.8|5537.8|5531.8|5537.3|5531.3|0
1615874430000|2021-03-16 06:00:30|5537.3|5531.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|2
1615874440000|2021-03-16 06:00:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874450000|2021-03-16 06:00:50|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|1
1615874460000|2021-03-16 06:01:00|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|3
1615874470000|2021-03-16 06:01:10|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615874490000|2021-03-16 06:01:30|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615874500000|2021-03-16 06:01:40|5537.8|5531.8|5536.8|5530.8|5537.8|5531.8|5536.8|5530.8|6
1615874520000|2021-03-16 06:02:00|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|1
1615874530000|2021-03-16 06:02:10|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1615874540000|2021-03-16 06:02:20|5536.8|5530.8|5537.3|5531.3|5538.3|5532.3|5536.8|5530.8|2
1615874550000|2021-03-16 06:02:30|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|1
1615874560000|2021-03-16 06:02:40|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615874570000|2021-03-16 06:02:50|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|0
1615874580000|2021-03-16 06:03:00|5537.8|5531.8|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|0
1615874590000|2021-03-16 06:03:10|5538.3|5532.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|0
1615874610000|2021-03-16 06:03:30|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615874620000|2021-03-16 06:03:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874630000|2021-03-16 06:03:50|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|0
1615874640000|2021-03-16 06:04:00|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1615874650000|2021-03-16 06:04:10|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874690000|2021-03-16 06:04:50|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|3
1615874700000|2021-03-16 06:05:00|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5537.8|5531.8|2
1615874710000|2021-03-16 06:05:10|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874740000|2021-03-16 06:05:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874760000|2021-03-16 06:06:00|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|0
1615874770000|2021-03-16 06:06:10|5537.8|5531.8|5538.3|5532.3|5538.8|5532.8|5537.3|5531.3|0
1615874800000|2021-03-16 06:06:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874810000|2021-03-16 06:06:50|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|0
1615874820000|2021-03-16 06:07:00|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874830000|2021-03-16 06:07:10|5537.8|5531.8|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|0
1615874840000|2021-03-16 06:07:20|5537.8|5531.8|5537.8|5531.8|5538.3|5532.3|5537.3|5531.3|0
1615874860000|2021-03-16 06:07:40|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615874870000|2021-03-16 06:07:50|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615874880000|2021-03-16 06:08:00|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874910000|2021-03-16 06:08:30|5537.8|5531.8|5536.8|5530.8|5537.8|5531.8|5536.8|5530.8|0
1615874920000|2021-03-16 06:08:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874950000|2021-03-16 06:09:10|||||||||1
1615874960000|2021-03-16 06:09:20|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|12
1615874970000|2021-03-16 06:09:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615874980000|2021-03-16 06:09:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874990000|2021-03-16 06:09:50|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615875000000|2021-03-16 06:10:00|5536.3|5530.3|5535.8|5529.8|5536.3|5530.3|5535.8|5529.8|1
1615875010000|2021-03-16 06:10:10|5536.3|5530.3|5537.3|5531.3|5537.3|5531.3|5536.3|5530.3|0
1615875020000|2021-03-16 06:10:20|5536.8|5530.8|5537.3|5531.3|5537.8|5531.8|5536.8|5530.8|2
1615875030000|2021-03-16 06:10:30|5538.3|5532.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|1
1615875070000|2021-03-16 06:11:10|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.3|5530.3|0
1615875080000|2021-03-16 06:11:20|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|0
1615875090000|2021-03-16 06:11:30|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615875100000|2021-03-16 06:11:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615875110000|2021-03-16 06:11:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|1
1615875120000|2021-03-16 06:12:00|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|8
1615875130000|2021-03-16 06:12:10|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1615875140000|2021-03-16 06:12:20|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615875150000|2021-03-16 06:12:30|5537.2|5531.2|5537.3|5531.3|5537.3|5531.3|5537.2|5531.2|0
1615875180000|2021-03-16 06:13:00|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615875190000|2021-03-16 06:13:10|||||||||2
1615875220000|2021-03-16 06:13:40|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|2
1615875250000|2021-03-16 06:14:10|5538.8|5532.8|5537.3|5531.3|5538.8|5532.8|5536.8|5530.8|3
1615875260000|2021-03-16 06:14:20|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615875270000|2021-03-16 06:14:30|5537.4|5531.4|5538.3|5532.3|5538.3|5532.3|5537.4|5531.4|2
1615875280000|2021-03-16 06:14:40|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|0
1615875300000|2021-03-16 06:15:00|5538.8|5532.8|5541.3|5535.3|5541.8|5535.8|5538.8|5532.8|19
1615875310000|2021-03-16 06:15:10|5541.2|5535.2|5540.3|5534.3|5541.3|5535.3|5540.2|5534.2|1
1615875320000|2021-03-16 06:15:20|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|1
1615875330000|2021-03-16 06:15:30|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|0
1615875340000|2021-03-16 06:15:40|5540.8|5534.8|5540.3|5534.3|5540.8|5534.8|5540.3|5534.3|0
1615875350000|2021-03-16 06:15:50|5540.8|5534.8|5540.3|5534.3|5540.8|5534.8|5540.3|5534.3|0
1615875380000|2021-03-16 06:16:20|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615875390000|2021-03-16 06:16:30|5541.7|5535.7|5541.3|5535.3|5541.7|5535.7|5541.3|5535.3|2
1615875400000|2021-03-16 06:16:40|||||||||1
1615875410000|2021-03-16 06:16:50|5541.2|5535.2|5541.2|5535.2|5541.3|5535.3|5541.2|5535.2|0
1615875420000|2021-03-16 06:17:00|5541.3|5535.3|5541.3|5535.3|5541.7|5535.7|5540.8|5534.8|3
1615875430000|2021-03-16 06:17:10|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|2
1615875440000|2021-03-16 06:17:20|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|4
1615875450000|2021-03-16 06:17:30|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|0
1615875460000|2021-03-16 06:17:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615875490000|2021-03-16 06:18:10|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615875500000|2021-03-16 06:18:20|5540.7|5534.7|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|1
1615875520000|2021-03-16 06:18:40|5540.8|5534.8|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|0
1615875540000|2021-03-16 06:19:00|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|0
1615875560000|2021-03-16 06:19:20|5541.7|5535.7|5542.8|5536.8|5542.8|5536.8|5541.7|5535.7|6
1615875570000|2021-03-16 06:19:30|5542.7|5536.7|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|2
1615875580000|2021-03-16 06:19:40|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|2
1615875600000|2021-03-16 06:20:00|5542.8|5536.8|5543.8|5537.8|5543.8|5537.8|5542.8|5536.8|6
1615875610000|2021-03-16 06:20:10|5544.2|5538.2|5544.3|5538.3|5544.3|5538.3|5544.2|5538.2|0
1615875620000|2021-03-16 06:20:20|5544.7|5538.7|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|1
1615875630000|2021-03-16 06:20:30|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.2|5538.2|0
1615875640000|2021-03-16 06:20:40|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|1
1615875650000|2021-03-16 06:20:50|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615875660000|2021-03-16 06:21:00|5544.2|5538.2|5544.8|5538.8|5544.8|5538.8|5544.2|5538.2|0
1615875680000|2021-03-16 06:21:20|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|2
1615875690000|2021-03-16 06:21:30|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|0
1615875700000|2021-03-16 06:21:40|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1615875710000|2021-03-16 06:21:50|5546.7|5540.7|5547.8|5541.8|5547.8|5541.8|5546.7|5540.7|18
1615875720000|2021-03-16 06:22:00|5548.2|5542.2|5547.2|5541.2|5550.2|5544.2|5546.8|5540.8|17
1615875730000|2021-03-16 06:22:10|5547.7|5541.7|5547.2|5541.2|5547.7|5541.7|5547.2|5541.2|0
1615875740000|2021-03-16 06:22:20|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|1
1615875750000|2021-03-16 06:22:30|5547.7|5541.7|5547.2|5541.2|5547.7|5541.7|5547.2|5541.2|2
1615875760000|2021-03-16 06:22:40|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615875770000|2021-03-16 06:22:50|5546.7|5540.7|5546.7|5540.7|5547.6|5541.6|5546.2|5540.2|2
1615875790000|2021-03-16 06:23:10|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5547.2|5541.2|0
1615875800000|2021-03-16 06:23:20|5547.2|5541.2|5546.7|5540.7|5547.2|5541.2|5546.7|5540.7|1
1615875810000|2021-03-16 06:23:30|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615875820000|2021-03-16 06:23:40|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|1
1615875830000|2021-03-16 06:23:50|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|1
1615875840000|2021-03-16 06:24:00|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|2
1615875850000|2021-03-16 06:24:10|5544.8|5538.8|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|1
1615875870000|2021-03-16 06:24:30|5545.3|5539.3|5546.2|5540.2|5546.2|5540.2|5545.3|5539.3|3
1615875880000|2021-03-16 06:24:40|5545.2|5539.2|5545.7|5539.7|5545.7|5539.7|5545.2|5539.2|0
1615875890000|2021-03-16 06:24:50|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|0
1615875900000|2021-03-16 06:25:00|5545.7|5539.7|5546.2|5540.2|5546.2|5540.2|5545.7|5539.7|0
1615875910000|2021-03-16 06:25:10|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.7|5540.7|0
1615875930000|2021-03-16 06:25:30|5546.7|5540.7|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|1
1615875940000|2021-03-16 06:25:40|5545.7|5539.7|5545.2|5539.2|5545.7|5539.7|5545.2|5539.2|0
1615875950000|2021-03-16 06:25:50|5544.7|5538.7|5543.2|5537.2|5544.7|5538.7|5543.2|5537.2|2
1615875960000|2021-03-16 06:26:00|5543.7|5537.7|5544.7|5538.7|5544.7|5538.7|5543.7|5537.7|0
1615875970000|2021-03-16 06:26:10|5544.3|5538.3|5544.3|5538.3|5544.7|5538.7|5544.2|5538.2|0
1615875980000|2021-03-16 06:26:20|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615875990000|2021-03-16 06:26:30|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|3
1615876010000|2021-03-16 06:26:50|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|7
1615876020000|2021-03-16 06:27:00|5546.2|5540.2|5545.6|5539.6|5546.2|5540.2|5545.6|5539.6|16
1615876030000|2021-03-16 06:27:10|5546.1|5540.1|5547.2|5541.2|5547.2|5541.2|5546.1|5540.1|3
1615876040000|2021-03-16 06:27:20|5547.6|5541.6|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|1
1615876050000|2021-03-16 06:27:30|5546.2|5540.2|5546.1|5540.1|5546.2|5540.2|5546.1|5540.1|0
1615876060000|2021-03-16 06:27:40|5545.7|5539.7|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|15
1615876070000|2021-03-16 06:27:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|46
1615876080000|2021-03-16 06:28:00|5544.2|5538.2|5542.7|5536.7|5544.2|5538.2|5542.7|5536.7|3
1615876090000|2021-03-16 06:28:10|5544.1|5538.1|5541.2|5535.2|5544.1|5538.1|5541.2|5535.2|16
1615876100000|2021-03-16 06:28:20|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|17
1615876130000|2021-03-16 06:28:50|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|13
1615876150000|2021-03-16 06:29:10|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|0
1615876170000|2021-03-16 06:29:30|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615876180000|2021-03-16 06:29:40|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|2
1615876190000|2021-03-16 06:29:50|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615876200000|2021-03-16 06:30:00|5545.6|5539.6|5545.7|5539.7|5545.7|5539.7|5545.6|5539.6|5
1615876210000|2021-03-16 06:30:10|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|5
1615876220000|2021-03-16 06:30:20|5545.6|5539.6|5544.7|5538.7|5545.6|5539.6|5544.7|5538.7|1
1615876230000|2021-03-16 06:30:30|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|2
1615876240000|2021-03-16 06:30:40|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615876250000|2021-03-16 06:30:50|5544.1|5538.1|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|0
1615876260000|2021-03-16 06:31:00|5544.6|5538.6|5545.2|5539.2|5545.2|5539.2|5544.6|5538.6|0
1615876280000|2021-03-16 06:31:20|5545.6|5539.6|5545.2|5539.2|5545.7|5539.7|5544.2|5538.2|1
1615876290000|2021-03-16 06:31:30|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|0
1615876320000|2021-03-16 06:32:00|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|2
1615876330000|2021-03-16 06:32:10|5545.2|5539.2|5544.7|5538.7|5545.2|5539.2|5544.7|5538.7|1
1615876340000|2021-03-16 06:32:20|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|1
1615876350000|2021-03-16 06:32:30|5544.7|5538.7|5545.1|5539.1|5545.1|5539.1|5544.7|5538.7|0
1615876360000|2021-03-16 06:32:40|5545.2|5539.2|5544.2|5538.2|5545.2|5539.2|5544.2|5538.2|0
1615876370000|2021-03-16 06:32:50|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|0
1615876390000|2021-03-16 06:33:10|5545.1|5539.1|5545.1|5539.1|5545.2|5539.2|5545.1|5539.1|1
1615876400000|2021-03-16 06:33:20|5545.2|5539.2|5544.2|5538.2|5545.2|5539.2|5544.1|5538.1|0
1615876410000|2021-03-16 06:33:30|5544.1|5538.1|5544.2|5538.2|5545.2|5539.2|5544.1|5538.1|0
1615876420000|2021-03-16 06:33:40|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1615876430000|2021-03-16 06:33:50|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|0
1615876450000|2021-03-16 06:34:10|5543.7|5537.7|5543.6|5537.6|5543.7|5537.7|5543.6|5537.6|2
1615876460000|2021-03-16 06:34:20|||||||||2
1615876470000|2021-03-16 06:34:30|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|3
1615876480000|2021-03-16 06:34:40|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1615876490000|2021-03-16 06:34:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1615876500000|2021-03-16 06:35:00|5542.6|5536.6|5542.6|5536.6|5542.7|5536.7|5542.1|5536.1|2
1615876510000|2021-03-16 06:35:10|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1615876520000|2021-03-16 06:35:20|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1615876540000|2021-03-16 06:35:40|||||||||1
1615876570000|2021-03-16 06:36:10|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|2
1615876580000|2021-03-16 06:36:20|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|1
1615876590000|2021-03-16 06:36:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|2
1615876600000|2021-03-16 06:36:40|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|4
1615876610000|2021-03-16 06:36:50|||||||||4
1615876620000|2021-03-16 06:37:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615876630000|2021-03-16 06:37:10|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1615876660000|2021-03-16 06:37:40|5541.1|5535.1|5539.6|5533.6|5541.1|5535.1|5539.6|5533.6|5
1615876680000|2021-03-16 06:38:00|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|8
1615876690000|2021-03-16 06:38:10|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1615876700000|2021-03-16 06:38:20|5537.7|5531.7|5537.6|5531.6|5537.7|5531.7|5537.6|5531.6|3
1615876710000|2021-03-16 06:38:30|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|2
1615876730000|2021-03-16 06:38:50|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1615876740000|2021-03-16 06:39:00|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|2
1615876750000|2021-03-16 06:39:10|5537.7|5531.7|5536.1|5530.1|5537.7|5531.7|5536.1|5530.1|4
1615876760000|2021-03-16 06:39:20|5535.2|5529.2|5534.6|5528.6|5535.2|5529.2|5534.6|5528.6|3
1615876770000|2021-03-16 06:39:30|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|1
1615876790000|2021-03-16 06:39:50|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|1
1615876800000|2021-03-16 06:40:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1615876810000|2021-03-16 06:40:10|||||||||4
1615876820000|2021-03-16 06:40:20|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|2
1615876830000|2021-03-16 06:40:30|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5533.2|5527.2|6
1615876850000|2021-03-16 06:40:50|5533.6|5527.6|5534.1|5528.1|5534.1|5528.1|5533.6|5527.6|0
1615876860000|2021-03-16 06:41:00|5533.6|5527.6|5532.1|5526.1|5534.1|5528.1|5531.6|5525.6|21
1615876870000|2021-03-16 06:41:10|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|2
1615876880000|2021-03-16 06:41:20|||||||||2
1615876890000|2021-03-16 06:41:30|||||||||1
1615876910000|2021-03-16 06:41:50|||||||||3
1615876920000|2021-03-16 06:42:00|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|9
1615876930000|2021-03-16 06:42:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|2
1615876940000|2021-03-16 06:42:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615876950000|2021-03-16 06:42:30|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|4
1615876960000|2021-03-16 06:42:40|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|2
1615876970000|2021-03-16 06:42:50|5530.2|5524.2|5525.1|5519.1|5530.6|5524.6|5524.7|5518.7|39
1615876980000|2021-03-16 06:43:00|5525.2|5519.2|5524.6|5518.6|5526.6|5520.6|5524.6|5518.6|5
1615876990000|2021-03-16 06:43:10|5524.7|5518.7|5522.8|5516.8|5524.7|5518.7|5522.7|5516.7|6
1615877000000|2021-03-16 06:43:20|5522.7|5516.7|5520.2|5514.2|5523.2|5517.2|5520.2|5514.2|55
1615877010000|2021-03-16 06:43:30|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|2
1615877020000|2021-03-16 06:43:40|5520.7|5514.7|5522.2|5516.2|5522.7|5516.7|5520.7|5514.7|8
1615877030000|2021-03-16 06:43:50|5521.3|5515.3|5520.2|5514.2|5521.3|5515.3|5520.2|5514.2|2
1615877040000|2021-03-16 06:44:00|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|1
1615877050000|2021-03-16 06:44:10|5519.7|5513.7|5519.7|5513.7|5520.3|5514.3|5519.2|5513.2|4
1615877060000|2021-03-16 06:44:20|5520.2|5514.2|5520.2|5514.2|5521.7|5515.7|5520.2|5514.2|6
1615877070000|2021-03-16 06:44:30|5520.7|5514.7|5519.2|5513.2|5520.7|5514.7|5519.2|5513.2|8
1615877080000|2021-03-16 06:44:40|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|1
1615877090000|2021-03-16 06:44:50|5517.3|5511.3|5516.3|5510.3|5517.3|5511.3|5515.8|5509.8|36
1615877100000|2021-03-16 06:45:00|5515.8|5509.8|5513.2|5507.2|5515.8|5509.8|5513.2|5507.2|18
1615877110000|2021-03-16 06:45:10|5512.2|5506.2|5510.7|5504.7|5513.2|5507.2|5510.7|5504.7|32
1615877120000|2021-03-16 06:45:20|5510.2|5504.2|5513.2|5507.2|5513.2|5507.2|5510.2|5504.2|30
1615877130000|2021-03-16 06:45:30|5512.7|5506.7|5513.7|5507.7|5513.7|5507.7|5512.7|5506.7|2
1615877140000|2021-03-16 06:45:40|5514.2|5508.2|5512.7|5506.7|5514.2|5508.2|5512.7|5506.7|9
1615877150000|2021-03-16 06:45:50|5512.2|5506.2|5510.2|5504.2|5512.2|5506.2|5510.2|5504.2|5
1615877160000|2021-03-16 06:46:00|5509.7|5503.7|5509.2|5503.2|5509.7|5503.7|5508.2|5502.2|6
1615877170000|2021-03-16 06:46:10|5509.7|5503.7|5510.3|5504.3|5510.6|5504.6|5509.7|5503.7|9
1615877180000|2021-03-16 06:46:20|5510.7|5504.7|5509.2|5503.2|5512.2|5506.2|5509.2|5503.2|12
1615877190000|2021-03-16 06:46:30|5508.7|5502.7|5506.8|5500.8|5509.7|5503.7|5506.8|5500.8|18
1615877200000|2021-03-16 06:46:40|5507.3|5501.3|5509.2|5503.2|5509.2|5503.2|5507.3|5501.3|46
1615877210000|2021-03-16 06:46:50|5508.3|5502.3|5507.7|5501.7|5508.3|5502.3|5506.8|5500.8|11
1615877220000|2021-03-16 06:47:00|5508.2|5502.2|5507.3|5501.3|5508.2|5502.2|5507.2|5501.2|8
1615877230000|2021-03-16 06:47:10|5507.2|5501.2|5503.8|5497.8|5507.2|5501.2|5503.8|5497.8|19
1615877240000|2021-03-16 06:47:20|5503.7|5497.7|5501.8|5495.8|5504.2|5498.2|5501.8|5495.8|42
1615877250000|2021-03-16 06:47:30|5502.2|5496.2|5499.7|5493.7|5502.2|5496.2|5499.7|5493.7|109
1615877260000|2021-03-16 06:47:40|5501.7|5495.7|5500.3|5494.3|5501.7|5495.7|5500.3|5494.3|52
1615877270000|2021-03-16 06:47:50|5499.8|5493.8|5496.3|5490.3|5499.8|5493.8|5496.3|5490.3|20
1615877280000|2021-03-16 06:48:00|5496.7|5490.7|5496.8|5490.8|5497.3|5491.3|5494.4|5488.4|27
1615877290000|2021-03-16 06:48:10|5496.3|5490.3|5497.7|5491.7|5498.2|5492.2|5493.8|5487.8|29
1615877300000|2021-03-16 06:48:20|5497.3|5491.3|5498.2|5492.2|5498.3|5492.3|5497.3|5491.3|5
1615877310000|2021-03-16 06:48:30|5498.3|5492.3|5500.2|5494.2|5500.2|5494.2|5498.3|5492.3|6
1615877320000|2021-03-16 06:48:40|5503.2|5497.2|5504.1|5498.1|5504.1|5498.1|5503.2|5497.2|11
1615877330000|2021-03-16 06:48:50|5504.2|5498.2|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|28
1615877340000|2021-03-16 06:49:00|5504.2|5498.2|5503.2|5497.2|5504.2|5498.2|5503.2|5497.2|8
1615877350000|2021-03-16 06:49:10|5502.7|5496.7|5502.2|5496.2|5502.7|5496.7|5500.7|5494.7|6
1615877360000|2021-03-16 06:49:20|5501.7|5495.7|5505.7|5499.7|5506.2|5500.2|5501.7|5495.7|9
1615877370000|2021-03-16 06:49:30|5505.6|5499.6|5503.7|5497.7|5505.6|5499.6|5503.7|5497.7|2
1615877380000|2021-03-16 06:49:40|5504.6|5498.6|5503.2|5497.2|5504.7|5498.7|5503.2|5497.2|14
1615877390000|2021-03-16 06:49:50|5502.7|5496.7|5502.2|5496.2|5502.7|5496.7|5502.2|5496.2|0
1615877400000|2021-03-16 06:50:00|5501.7|5495.7|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|8
1615877410000|2021-03-16 06:50:10|5502.2|5496.2|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|2
1615877420000|2021-03-16 06:50:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|31
1615877430000|2021-03-16 06:50:30|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|0
1615877450000|2021-03-16 06:50:50|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|2
1615877460000|2021-03-16 06:51:00|5501.3|5495.3|5499.2|5493.2|5501.3|5495.3|5499.2|5493.2|10
1615877470000|2021-03-16 06:51:10|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5498.7|5492.7|3
1615877480000|2021-03-16 06:51:20|5497.2|5491.2|5496.2|5490.2|5497.2|5491.2|5496.2|5490.2|23
1615877490000|2021-03-16 06:51:30|5496.7|5490.7|5495.7|5489.7|5496.7|5490.7|5495.7|5489.7|6
1615877500000|2021-03-16 06:51:40|5495.2|5489.2|5494.7|5488.7|5496.7|5490.7|5494.7|5488.7|9
1615877510000|2021-03-16 06:51:50|5493.3|5487.3|5495.3|5489.3|5495.8|5489.8|5493.3|5487.3|39
1615877520000|2021-03-16 06:52:00|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|3
1615877530000|2021-03-16 06:52:10|5494.3|5488.3|5493.8|5487.8|5494.8|5488.8|5493.8|5487.8|17
1615877540000|2021-03-16 06:52:20|5494.2|5488.2|5494.8|5488.8|5494.8|5488.8|5494.2|5488.2|0
1615877550000|2021-03-16 06:52:30|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|9
1615877560000|2021-03-16 06:52:40|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.8|5487.8|1
1615877570000|2021-03-16 06:52:50|5494.7|5488.7|5493.8|5487.8|5494.8|5488.8|5493.3|5487.3|11
1615877580000|2021-03-16 06:53:00|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|12
1615877590000|2021-03-16 06:53:10|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.3|5487.3|4
1615877600000|2021-03-16 06:53:20|5493.3|5487.3|5493.3|5487.3|5494.8|5488.8|5493.3|5487.3|3
1615877610000|2021-03-16 06:53:30|5492.8|5486.8|5487.9|5481.9|5492.8|5486.8|5487.9|5481.9|76
1615877620000|2021-03-16 06:53:40|5488.3|5482.3|5487.9|5481.9|5489.3|5483.3|5487.9|5481.9|16
1615877630000|2021-03-16 06:53:50|5485.4|5479.4|5483|5477|5485.4|5479.4|5482.5|5476.5|52
1615877640000|2021-03-16 06:54:00|5483.4|5477.4|5483.4|5477.4|5485.4|5479.4|5483.4|5477.4|12
1615877650000|2021-03-16 06:54:10|5484.8|5478.8|5487.3|5481.3|5487.3|5481.3|5484.4|5478.4|50
1615877660000|2021-03-16 06:54:20|5486.8|5480.8|5489.8|5483.8|5489.8|5483.8|5486.4|5480.4|19
1615877670000|2021-03-16 06:54:30|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|5
1615877680000|2021-03-16 06:54:40|5490.3|5484.3|5488.8|5482.8|5490.3|5484.3|5488.3|5482.3|9
1615877690000|2021-03-16 06:54:50|5488.3|5482.3|5489.8|5483.8|5489.8|5483.8|5488.3|5482.3|5
1615877700000|2021-03-16 06:55:00|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|41
1615877710000|2021-03-16 06:55:10|5491.8|5485.8|5494.3|5488.3|5494.8|5488.8|5491.8|5485.8|8
1615877720000|2021-03-16 06:55:20|5493.8|5487.8|5492.3|5486.3|5493.8|5487.8|5492.3|5486.3|14
1615877730000|2021-03-16 06:55:30|5492.8|5486.8|5493.8|5487.8|5493.8|5487.8|5492.8|5486.8|2
1615877740000|2021-03-16 06:55:40|5494.3|5488.3|5494.3|5488.3|5494.8|5488.8|5494.3|5488.3|3
1615877750000|2021-03-16 06:55:50|5494.8|5488.8|5493.3|5487.3|5494.8|5488.8|5493.3|5487.3|2
1615877760000|2021-03-16 06:56:00|5492.3|5486.3|5491.3|5485.3|5492.3|5486.3|5491.3|5485.3|5
1615877770000|2021-03-16 06:56:10|5490.9|5484.9|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|3
1615877780000|2021-03-16 06:56:20|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|2
1615877790000|2021-03-16 06:56:30|5491.3|5485.3|5492.2|5486.2|5492.3|5486.3|5491.3|5485.3|13
1615877800000|2021-03-16 06:56:40|5492.7|5486.7|5493.2|5487.2|5493.2|5487.2|5492.7|5486.7|0
1615877810000|2021-03-16 06:56:50|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|3
1615877820000|2021-03-16 06:57:00|5494.2|5488.2|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|7
1615877830000|2021-03-16 06:57:10|5493.7|5487.7|5494.7|5488.7|5494.7|5488.7|5493.7|5487.7|3
1615877840000|2021-03-16 06:57:20|5494.8|5488.8|5494.7|5488.7|5494.8|5488.8|5494.7|5488.7|1
1615877850000|2021-03-16 06:57:30|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|8
1615877860000|2021-03-16 06:57:40|5492.6|5486.6|5491.2|5485.2|5492.6|5486.6|5491.2|5485.2|1
1615877870000|2021-03-16 06:57:50|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1615877880000|2021-03-16 06:58:00|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5490.2|5484.2|5
1615877890000|2021-03-16 06:58:10|5490.2|5484.2|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|2
1615877900000|2021-03-16 06:58:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|2
1615877910000|2021-03-16 06:58:30|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|3
1615877920000|2021-03-16 06:58:40|5485.8|5479.8|5485.3|5479.3|5487.2|5481.2|5484.9|5478.9|16
1615877930000|2021-03-16 06:58:50|5484.3|5478.3|5485.3|5479.3|5485.3|5479.3|5483.4|5477.4|25
1615877940000|2021-03-16 06:59:00|5484.8|5478.8|5486.8|5480.8|5486.8|5480.8|5484.8|5478.8|5
1615877950000|2021-03-16 06:59:10|5484.9|5478.9|5483.9|5477.9|5484.9|5478.9|5483.9|5477.9|26
1615877960000|2021-03-16 06:59:20|5484.4|5478.4|5484.4|5478.4|5484.8|5478.8|5483.9|5477.9|3
1615877980000|2021-03-16 06:59:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|3
1615877990000|2021-03-16 06:59:50|5483.4|5477.4|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|5
1615878000000|2021-03-16 07:00:00|5484.8|5478.8|5488.3|5482.3|5488.3|5482.3|5484.4|5478.4|17
1615878010000|2021-03-16 07:00:10|5487.3|5481.3|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|3
1615878020000|2021-03-16 07:00:20|5488.3|5482.3|5491.2|5485.2|5494.2|5488.2|5488.3|5482.3|54
1615878030000|2021-03-16 07:00:30|5492.2|5486.2|5493.2|5487.2|5493.2|5487.2|5492.2|5486.2|5
1615878040000|2021-03-16 07:00:40|5493.1|5487.1|5493.2|5487.2|5493.7|5487.7|5492.7|5486.7|5
1615878050000|2021-03-16 07:00:50|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|1
1615878060000|2021-03-16 07:01:00|5494.7|5488.7|5493.2|5487.2|5494.7|5488.7|5492.3|5486.3|16
1615878070000|2021-03-16 07:01:10|5492.8|5486.8|5492.2|5486.2|5492.8|5486.8|5492.2|5486.2|3
1615878080000|2021-03-16 07:01:20|5492.3|5486.3|5493.2|5487.2|5493.2|5487.2|5492.3|5486.3|2
1615878090000|2021-03-16 07:01:30|5493.7|5487.7|5493.7|5487.7|5494.2|5488.2|5492.2|5486.2|15
1615878100000|2021-03-16 07:01:40|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|1
1615878110000|2021-03-16 07:01:50|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|10
1615878120000|2021-03-16 07:02:00|5492.7|5486.7|5491.3|5485.3|5492.7|5486.7|5491.3|5485.3|11
1615878130000|2021-03-16 07:02:10|5491.7|5485.7|5492.3|5486.3|5492.3|5486.3|5491.7|5485.7|1
1615878150000|2021-03-16 07:02:30|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|0
1615878160000|2021-03-16 07:02:40|5491.7|5485.7|5494.2|5488.2|5494.2|5488.2|5491.7|5485.7|0
1615878170000|2021-03-16 07:02:50|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.3|5487.3|1
1615878180000|2021-03-16 07:03:00|5494.3|5488.3|5493.8|5487.8|5494.7|5488.7|5493.7|5487.7|5
1615878190000|2021-03-16 07:03:10|5493.7|5487.7|5493.3|5487.3|5493.7|5487.7|5492.8|5486.8|4
1615878200000|2021-03-16 07:03:20|5493.7|5487.7|5493.3|5487.3|5493.7|5487.7|5493.3|5487.3|2
1615878210000|2021-03-16 07:03:30|5493.2|5487.2|5493.3|5487.3|5494.3|5488.3|5493.2|5487.2|4
1615878220000|2021-03-16 07:03:40|||||||||1
1615878230000|2021-03-16 07:03:50|5493.8|5487.8|5494.3|5488.3|5494.3|5488.3|5493.8|5487.8|0
1615878240000|2021-03-16 07:04:00|5494.2|5488.2|5495.8|5489.8|5495.8|5489.8|5493.8|5487.8|18
1615878250000|2021-03-16 07:04:10|||||||||15
1615878260000|2021-03-16 07:04:20|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|3
1615878270000|2021-03-16 07:04:30|5496.7|5490.7|5497.8|5491.8|5497.8|5491.8|5496.7|5490.7|11
1615878290000|2021-03-16 07:04:50|||||||||10
1615878300000|2021-03-16 07:05:00|5500.2|5494.2|5501.2|5495.2|5501.7|5495.7|5500.2|5494.2|16
1615878310000|2021-03-16 07:05:10|5500.3|5494.3|5501.2|5495.2|5501.7|5495.7|5500.3|5494.3|4
1615878320000|2021-03-16 07:05:20|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.8|5494.8|1
1615878330000|2021-03-16 07:05:30|5499.8|5493.8|5499.3|5493.3|5499.8|5493.8|5499.3|5493.3|6
1615878340000|2021-03-16 07:05:40|5498.8|5492.8|5498.3|5492.3|5499.3|5493.3|5498.3|5492.3|5
1615878350000|2021-03-16 07:05:50|5497.8|5491.8|5499.3|5493.3|5499.3|5493.3|5497.8|5491.8|2
1615878360000|2021-03-16 07:06:00|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615878380000|2021-03-16 07:06:20|5500.3|5494.3|5500.3|5494.3|5500.8|5494.8|5500.3|5494.3|4
1615878390000|2021-03-16 07:06:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615878400000|2021-03-16 07:06:40|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|0
1615878420000|2021-03-16 07:07:00|5502.7|5496.7|5501.3|5495.3|5502.7|5496.7|5501.3|5495.3|18
1615878430000|2021-03-16 07:07:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615878440000|2021-03-16 07:07:20|5500.8|5494.8|5498.3|5492.3|5500.8|5494.8|5498.3|5492.3|5
1615878450000|2021-03-16 07:07:30|5497.8|5491.8|5498.3|5492.3|5498.8|5492.8|5497.8|5491.8|2
1615878460000|2021-03-16 07:07:40|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|2
1615878470000|2021-03-16 07:07:50|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615878480000|2021-03-16 07:08:00|5499.2|5493.2|5499.3|5493.3|5499.3|5493.3|5498.7|5492.7|0
1615878490000|2021-03-16 07:08:10|5498.8|5492.8|5498.3|5492.3|5498.8|5492.8|5498.3|5492.3|3
1615878510000|2021-03-16 07:08:30|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|1
1615878520000|2021-03-16 07:08:40|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|0
1615878560000|2021-03-16 07:09:20|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|2
1615878590000|2021-03-16 07:09:50|||||||||3
1615878630000|2021-03-16 07:10:30|5497.8|5491.8|5495.3|5489.3|5497.8|5491.8|5495.3|5489.3|5
1615878640000|2021-03-16 07:10:40|5495.2|5489.2|5493.3|5487.3|5495.2|5489.2|5493.3|5487.3|5
1615878650000|2021-03-16 07:10:50|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615878660000|2021-03-16 07:11:00|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5493.7|5487.7|2
1615878680000|2021-03-16 07:11:20|5494.7|5488.7|5495.2|5489.2|5495.2|5489.2|5494.7|5488.7|2
1615878700000|2021-03-16 07:11:40|5495.7|5489.7|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|2
1615878720000|2021-03-16 07:12:00|5498.2|5492.2|5498.2|5492.2|5498.7|5492.7|5497.7|5491.7|14
1615878730000|2021-03-16 07:12:10|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615878740000|2021-03-16 07:12:20|5499.2|5493.2|5498.2|5492.2|5499.2|5493.2|5498.2|5492.2|3
1615878760000|2021-03-16 07:12:40|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|4
1615878770000|2021-03-16 07:12:50|5498.7|5492.7|5501.1|5495.1|5501.1|5495.1|5498.7|5492.7|2
1615878790000|2021-03-16 07:13:10|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|4
1615878810000|2021-03-16 07:13:30|5499.2|5493.2|5500.7|5494.7|5500.7|5494.7|5499.2|5493.2|5
1615878820000|2021-03-16 07:13:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615878830000|2021-03-16 07:13:50|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.2|5495.2|19
1615878840000|2021-03-16 07:14:00|5502.2|5496.2|5502.7|5496.7|5502.7|5496.7|5502.2|5496.2|11
1615878850000|2021-03-16 07:14:10|5502.8|5496.8|5502.7|5496.7|5502.8|5496.8|5502.7|5496.7|22
1615878860000|2021-03-16 07:14:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|11
1615878870000|2021-03-16 07:14:30|5504.7|5498.7|5506.7|5500.7|5506.7|5500.7|5504.7|5498.7|9
1615878880000|2021-03-16 07:14:40|5506.2|5500.2|5506.2|5500.2|5506.7|5500.7|5505.7|5499.7|11
1615878890000|2021-03-16 07:14:50|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.2|5497.2|4
1615878900000|2021-03-16 07:15:00|5503.8|5497.8|5504.7|5498.7|5504.7|5498.7|5503.8|5497.8|0
1615878910000|2021-03-16 07:15:10|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1615878930000|2021-03-16 07:15:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5
1615878940000|2021-03-16 07:15:40|5505.2|5499.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|4
1615878980000|2021-03-16 07:16:20|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|3
1615878990000|2021-03-16 07:16:30|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|1
1615879000000|2021-03-16 07:16:40|||||||||1
1615879010000|2021-03-16 07:16:50|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|1
1615879020000|2021-03-16 07:17:00|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5
1615879040000|2021-03-16 07:17:20|5505.7|5499.7|5504.3|5498.3|5505.7|5499.7|5504.3|5498.3|2
1615879050000|2021-03-16 07:17:30|5504.2|5498.2|5503.8|5497.8|5504.2|5498.2|5503.8|5497.8|6
1615879060000|2021-03-16 07:17:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1615879070000|2021-03-16 07:17:50|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|14
1615879080000|2021-03-16 07:18:00|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|1
1615879100000|2021-03-16 07:18:20|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|0
1615879110000|2021-03-16 07:18:30|||||||||6
1615879120000|2021-03-16 07:18:40|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|2
1615879140000|2021-03-16 07:19:00|5506.6|5500.6|5507.7|5501.7|5507.7|5501.7|5506.6|5500.6|1
1615879150000|2021-03-16 07:19:10|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|4
1615879170000|2021-03-16 07:19:30|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|1
1615879180000|2021-03-16 07:19:40|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1615879190000|2021-03-16 07:19:50|5508.2|5502.2|5509.2|5503.2|5509.7|5503.7|5508.2|5502.2|11
1615879200000|2021-03-16 07:20:00|5508.7|5502.7|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|1
1615879220000|2021-03-16 07:20:20|5509.7|5503.7|5509.2|5503.2|5509.7|5503.7|5509.2|5503.2|2
1615879230000|2021-03-16 07:20:30|5508.7|5502.7|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|0
1615879240000|2021-03-16 07:20:40|5508.3|5502.3|5507.7|5501.7|5508.3|5502.3|5507.7|5501.7|1
1615879250000|2021-03-16 07:20:50|5508.2|5502.2|5507.7|5501.7|5508.7|5502.7|5507.7|5501.7|0
1615879260000|2021-03-16 07:21:00|5508.2|5502.2|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|2
1615879270000|2021-03-16 07:21:10|5507.2|5501.2|5507.7|5501.7|5507.7|5501.7|5507.2|5501.2|2
1615879280000|2021-03-16 07:21:20|5507.2|5501.2|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|1
1615879290000|2021-03-16 07:21:30|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|3
1615879310000|2021-03-16 07:21:50|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|0
1615879320000|2021-03-16 07:22:00|5506.3|5500.3|5508.2|5502.2|5508.6|5502.6|5506.3|5500.3|8
1615879330000|2021-03-16 07:22:10|5508.6|5502.6|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|2
1615879350000|2021-03-16 07:22:30|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|0
1615879380000|2021-03-16 07:23:00|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1615879400000|2021-03-16 07:23:20|5507.6|5501.6|5505.2|5499.2|5507.6|5501.6|5505.2|5499.2|17
1615879410000|2021-03-16 07:23:30|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|0
1615879420000|2021-03-16 07:23:40|5503.3|5497.3|5503.3|5497.3|5503.7|5497.7|5503.3|5497.3|1
1615879430000|2021-03-16 07:23:50|5503.2|5497.2|5504.2|5498.2|5504.2|5498.2|5502.8|5496.8|1
1615879440000|2021-03-16 07:24:00|5500.8|5494.8|5502.2|5496.2|5502.7|5496.7|5500.8|5494.8|57
1615879460000|2021-03-16 07:24:20|||||||||2
1615879470000|2021-03-16 07:24:30|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|1
1615879500000|2021-03-16 07:25:00|5504.2|5498.2|5505.2|5499.2|5505.2|5499.2|5504.2|5498.2|1
1615879510000|2021-03-16 07:25:10|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|1
1615879520000|2021-03-16 07:25:20|5506.6|5500.6|5505.7|5499.7|5506.7|5500.7|5505.7|5499.7|3
1615879530000|2021-03-16 07:25:30|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1615879540000|2021-03-16 07:25:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615879550000|2021-03-16 07:25:50|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|0
1615879590000|2021-03-16 07:26:30|||||||||1
1615879600000|2021-03-16 07:26:40|5502.7|5496.7|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|6
1615879610000|2021-03-16 07:26:50|||||||||4
1615879620000|2021-03-16 07:27:00|5502.6|5496.6|5501.2|5495.2|5502.6|5496.6|5501.2|5495.2|2
1615879630000|2021-03-16 07:27:10|5502.2|5496.2|5502.2|5496.2|5502.6|5496.6|5501.7|5495.7|3
1615879650000|2021-03-16 07:27:30|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1615879660000|2021-03-16 07:27:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|1
1615879670000|2021-03-16 07:27:50|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1615879700000|2021-03-16 07:28:20|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1615879710000|2021-03-16 07:28:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|1
1615879730000|2021-03-16 07:28:50|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|3
1615879740000|2021-03-16 07:29:00|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|0
1615879750000|2021-03-16 07:29:10|5498.8|5492.8|5499.2|5493.2|5499.2|5493.2|5498.8|5492.8|22
1615879770000|2021-03-16 07:29:30|5498.7|5492.7|5497.6|5491.6|5498.7|5492.7|5497.6|5491.6|1
1615879780000|2021-03-16 07:29:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|3
1615879790000|2021-03-16 07:29:50|5497.6|5491.6|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|0
1615879800000|2021-03-16 07:30:00|5496.7|5490.7|5498.2|5492.2|5498.6|5492.6|5496.7|5490.7|6
1615879810000|2021-03-16 07:30:10|5498.1|5492.1|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|0
1615879820000|2021-03-16 07:30:20|5497.2|5491.2|5498.1|5492.1|5498.6|5492.6|5497.2|5491.2|15
1615879830000|2021-03-16 07:30:30|5498.2|5492.2|5499.2|5493.2|5499.2|5493.2|5498.2|5492.2|2
1615879840000|2021-03-16 07:30:40|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615879850000|2021-03-16 07:30:50|5499.2|5493.2|5500.2|5494.2|5500.6|5494.6|5499.2|5493.2|0
1615879860000|2021-03-16 07:31:00|5499.7|5493.7|5500.1|5494.1|5500.2|5494.2|5499.7|5493.7|4
1615879870000|2021-03-16 07:31:10|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|0
1615879880000|2021-03-16 07:31:20|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615879890000|2021-03-16 07:31:30|5500.1|5494.1|5499.1|5493.1|5500.1|5494.1|5499.1|5493.1|1
1615879900000|2021-03-16 07:31:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.1|5493.1|0
1615879910000|2021-03-16 07:31:50|5499.1|5493.1|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|2
1615879920000|2021-03-16 07:32:00|5499.6|5493.6|5500.1|5494.1|5500.2|5494.2|5499.6|5493.6|3
1615879940000|2021-03-16 07:32:20|5500.6|5494.6|5502.1|5496.1|5502.1|5496.1|5500.6|5494.6|3
1615879970000|2021-03-16 07:32:50|5502.2|5496.2|5501.7|5495.7|5502.6|5496.6|5501.7|5495.7|3
1615879980000|2021-03-16 07:33:00|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|0
1615879990000|2021-03-16 07:33:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|2
1615880000000|2021-03-16 07:33:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1615880010000|2021-03-16 07:33:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615880030000|2021-03-16 07:33:50|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|2
1615880040000|2021-03-16 07:34:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|3
1615880050000|2021-03-16 07:34:10|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|0
1615880070000|2021-03-16 07:34:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615880080000|2021-03-16 07:34:40|5501.6|5495.6|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|0
1615880100000|2021-03-16 07:35:00|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5499.7|5493.7|26
1615880120000|2021-03-16 07:35:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615880130000|2021-03-16 07:35:30|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|6
1615880160000|2021-03-16 07:36:00|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|1
1615880170000|2021-03-16 07:36:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1615880190000|2021-03-16 07:36:30|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|0
1615880200000|2021-03-16 07:36:40|5501.2|5495.2|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|3
1615880210000|2021-03-16 07:36:50|5502.6|5496.6|5502.7|5496.7|5503.2|5497.2|5502.2|5496.2|18
1615880220000|2021-03-16 07:37:00|5503.1|5497.1|5504.2|5498.2|5504.2|5498.2|5503.1|5497.1|11
1615880230000|2021-03-16 07:37:10|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|4
1615880240000|2021-03-16 07:37:20|||||||||1
1615880250000|2021-03-16 07:37:30|||||||||1
1615880260000|2021-03-16 07:37:40|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|3
1615880290000|2021-03-16 07:38:10|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|2
1615880300000|2021-03-16 07:38:20|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1615880310000|2021-03-16 07:38:30|5504.6|5498.6|5504.7|5498.7|5504.7|5498.7|5504.6|5498.6|0
1615880330000|2021-03-16 07:38:50|5504.1|5498.1|5504.2|5498.2|5504.2|5498.2|5504.1|5498.1|2
1615880360000|2021-03-16 07:39:20|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|1
1615880370000|2021-03-16 07:39:30|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1615880380000|2021-03-16 07:39:40|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|2
1615880390000|2021-03-16 07:39:50|||||||||9
1615880400000|2021-03-16 07:40:00|5504.7|5498.7|5502.2|5496.2|5504.7|5498.7|5502.2|5496.2|9
1615880410000|2021-03-16 07:40:10|5502.1|5496.1|5502.2|5496.2|5502.2|5496.2|5501.7|5495.7|10
1615880440000|2021-03-16 07:40:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615880450000|2021-03-16 07:40:50|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5
1615880470000|2021-03-16 07:41:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|1
1615880480000|2021-03-16 07:41:20|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|4
1615880490000|2021-03-16 07:41:30|5499.2|5493.2|5498.2|5492.2|5499.2|5493.2|5498.2|5492.2|0
1615880500000|2021-03-16 07:41:40|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|1
1615880520000|2021-03-16 07:42:00|5499.7|5493.7|5500.2|5494.2|5501.2|5495.2|5499.7|5493.7|14
1615880530000|2021-03-16 07:42:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.2|5493.2|1
1615880560000|2021-03-16 07:42:40|5499.8|5493.8|5500.2|5494.2|5500.7|5494.7|5499.7|5493.7|6
1615880570000|2021-03-16 07:42:50|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1615880620000|2021-03-16 07:43:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|3
1615880640000|2021-03-16 07:44:00|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|4
1615880690000|2021-03-16 07:44:50|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.7|5495.7|2
1615880700000|2021-03-16 07:45:00|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|0
1615880710000|2021-03-16 07:45:10|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|2
1615880720000|2021-03-16 07:45:20|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|4
1615880750000|2021-03-16 07:45:50|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615880760000|2021-03-16 07:46:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|1
1615880780000|2021-03-16 07:46:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|4
1615880790000|2021-03-16 07:46:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615880840000|2021-03-16 07:47:20|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5498.2|5492.2|13
1615880870000|2021-03-16 07:47:50|||||||||1
1615880880000|2021-03-16 07:48:00|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|7
1615880890000|2021-03-16 07:48:10|||||||||4
1615880900000|2021-03-16 07:48:20|||||||||6
1615880910000|2021-03-16 07:48:30|||||||||3
1615880950000|2021-03-16 07:49:10|5497.6|5491.6|5492.7|5486.7|5497.6|5491.6|5492.7|5486.7|8
1615880960000|2021-03-16 07:49:20|5493.1|5487.1|5493.2|5487.2|5493.2|5487.2|5492.8|5486.8|4
1615880970000|2021-03-16 07:49:30|5492.2|5486.2|5491.7|5485.7|5492.2|5486.2|5491.7|5485.7|7
1615880980000|2021-03-16 07:49:40|5491.6|5485.6|5488.2|5482.2|5491.6|5485.6|5487.8|5481.8|10
1615880990000|2021-03-16 07:49:50|5487.8|5481.8|5488.8|5482.8|5488.8|5482.8|5487.7|5481.7|5
1615881000000|2021-03-16 07:50:00|5490.1|5484.1|5490.2|5484.2|5490.3|5484.3|5488.8|5482.8|18
1615881040000|2021-03-16 07:50:40|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1615881060000|2021-03-16 07:51:00|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|3
1615881070000|2021-03-16 07:51:10|5489.7|5483.7|5491.2|5485.2|5491.2|5485.2|5489.7|5483.7|2
1615881100000|2021-03-16 07:51:40|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1615881110000|2021-03-16 07:51:50|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5491.2|5485.2|2
1615881120000|2021-03-16 07:52:00|5491.2|5485.2|5492.2|5486.2|5492.2|5486.2|5491.2|5485.2|7
1615881130000|2021-03-16 07:52:10|5492.7|5486.7|5492.6|5486.6|5492.7|5486.7|5492.6|5486.6|0
1615881140000|2021-03-16 07:52:20|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|1
1615881150000|2021-03-16 07:52:30|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|1
1615881170000|2021-03-16 07:52:50|5491.2|5485.2|5493.1|5487.1|5493.1|5487.1|5491.2|5485.2|4
1615881180000|2021-03-16 07:53:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1615881190000|2021-03-16 07:53:10|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1615881200000|2021-03-16 07:53:20|5495.1|5489.1|5496.1|5490.1|5496.1|5490.1|5495.1|5489.1|4
1615881220000|2021-03-16 07:53:40|5496.6|5490.6|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|0
1615881230000|2021-03-16 07:53:50|5497|5491|5496.1|5490.1|5497|5491|5496.1|5490.1|2
1615881260000|2021-03-16 07:54:20|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|3
1615881270000|2021-03-16 07:54:30|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|1
1615881300000|2021-03-16 07:55:00|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1615881360000|2021-03-16 07:56:00|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|0
1615881370000|2021-03-16 07:56:10|5496.6|5490.6|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|3
1615881390000|2021-03-16 07:56:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615881400000|2021-03-16 07:56:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615881410000|2021-03-16 07:56:50|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|0
1615881420000|2021-03-16 07:57:00|5498.1|5492.1|5500.1|5494.1|5500.1|5494.1|5498.1|5492.1|4
1615881450000|2021-03-16 07:57:30|||||||||1
1615881460000|2021-03-16 07:57:40|5500.2|5494.2|5502.6|5496.6|5502.6|5496.6|5500.2|5494.2|24
1615881470000|2021-03-16 07:57:50|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|1
1615881480000|2021-03-16 07:58:00|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5501.7|5495.7|4
1615881490000|2021-03-16 07:58:10|5501.6|5495.6|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|1
1615881500000|2021-03-16 07:58:20|5501.6|5495.6|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|6
1615881510000|2021-03-16 07:58:30|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|1
1615881530000|2021-03-16 07:58:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|1
1615881540000|2021-03-16 07:59:00|5503.1|5497.1|5504.1|5498.1|5504.1|5498.1|5503.1|5497.1|1
1615881550000|2021-03-16 07:59:10|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1615881560000|2021-03-16 07:59:20|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|3
1615881600000|2021-03-16 08:00:00|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1615881610000|2021-03-16 08:00:10|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|3
1615881620000|2021-03-16 08:00:20|5502.1|5496.1|5500.1|5494.1|5502.1|5496.1|5500.1|5494.1|6
1615881630000|2021-03-16 08:00:30|5499.6|5493.6|5499.1|5493.1|5500.1|5494.1|5499.1|5493.1|2
1615881650000|2021-03-16 08:00:50|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5496.7|5490.7|5
1615881660000|2021-03-16 08:01:00|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5497.1|5491.1|0
1615881670000|2021-03-16 08:01:10|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615881680000|2021-03-16 08:01:20|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1615881690000|2021-03-16 08:01:30|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615881720000|2021-03-16 08:02:00|5499.6|5493.6|5501.1|5495.1|5501.1|5495.1|5499.6|5493.6|6
1615881730000|2021-03-16 08:02:10|5500.1|5494.1|5500.6|5494.6|5500.6|5494.6|5500.1|5494.1|0
1615881750000|2021-03-16 08:02:30|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1615881760000|2021-03-16 08:02:40|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|0
1615881780000|2021-03-16 08:03:00|5501.5|5495.5|5499.1|5493.1|5501.5|5495.5|5499.1|5493.1|2
1615881810000|2021-03-16 08:03:30|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|1
1615881840000|2021-03-16 08:04:00|5500.6|5494.6|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|0
1615881850000|2021-03-16 08:04:10|5500.1|5494.1|5498.1|5492.1|5500.1|5494.1|5498.1|5492.1|0
1615881870000|2021-03-16 08:04:30|5498.6|5492.6|5499.1|5493.1|5499.1|5493.1|5498.6|5492.6|0
1615881880000|2021-03-16 08:04:40|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615881890000|2021-03-16 08:04:50|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|1
1615881900000|2021-03-16 08:05:00|5500.1|5494.1|5501.6|5495.6|5502.1|5496.1|5500.1|5494.1|4
1615881910000|2021-03-16 08:05:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1615881920000|2021-03-16 08:05:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|0
1615881930000|2021-03-16 08:05:30|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|1
1615881940000|2021-03-16 08:05:40|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|0
1615881970000|2021-03-16 08:06:10|5498.6|5492.6|5498.1|5492.1|5498.6|5492.6|5498.1|5492.1|0
1615881980000|2021-03-16 08:06:20|5497.6|5491.6|5500.1|5494.1|5500.1|5494.1|5497.6|5491.6|2
1615881990000|2021-03-16 08:06:30|5500|5494|5500.1|5494.1|5500.1|5494.1|5499.1|5493.1|4
1615882000000|2021-03-16 08:06:40|5500|5494|5500.1|5494.1|5500.1|5494.1|5500|5494|0
1615882010000|2021-03-16 08:06:50|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1615882020000|2021-03-16 08:07:00|5501.1|5495.1|5502|5496|5502|5496|5501.1|5495.1|7
1615882040000|2021-03-16 08:07:20|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|1
1615882050000|2021-03-16 08:07:30|5502|5496|5501|5495|5502|5496|5501|5495|0
1615882060000|2021-03-16 08:07:40|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615882070000|2021-03-16 08:07:50|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1615882080000|2021-03-16 08:08:00|5501|5495|5500|5494|5501|5495|5500|5494|0
1615882090000|2021-03-16 08:08:10|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|0
1615882110000|2021-03-16 08:08:30|5499|5493|5499|5493|5499|5493|5499|5493|0
1615882120000|2021-03-16 08:08:40|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|2
1615882130000|2021-03-16 08:08:50|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615882140000|2021-03-16 08:09:00|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1615882150000|2021-03-16 08:09:10|5496.6|5490.6|5496.6|5490.6|5497.5|5491.5|5496.6|5490.6|6
1615882160000|2021-03-16 08:09:20|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|0
1615882180000|2021-03-16 08:09:40|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615882190000|2021-03-16 08:09:50|5496|5490|5496|5490|5496|5490|5496|5490|2
1615882200000|2021-03-16 08:10:00|5496.5|5490.5|5496|5490|5497|5491|5496|5490|2
1615882240000|2021-03-16 08:10:40|5496.1|5490.1|5496|5490|5496.1|5490.1|5496|5490|0
1615882270000|2021-03-16 08:11:10|5496.5|5490.5|5497|5491|5497|5491|5496.5|5490.5|0
1615882280000|2021-03-16 08:11:20|5496.6|5490.6|5497|5491|5497|5491|5496.6|5490.6|0
1615882300000|2021-03-16 08:11:40|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497|5491|0
1615882310000|2021-03-16 08:11:50|5498|5492|5499|5493|5499|5493|5498|5492|1
1615882320000|2021-03-16 08:12:00|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615882330000|2021-03-16 08:12:10|5499|5493|5499|5493|5499|5493|5499|5493|0
1615882370000|2021-03-16 08:12:50|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1615882380000|2021-03-16 08:13:00|5499|5493|5499|5493|5499|5493|5499|5493|0
1615882460000|2021-03-16 08:14:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|2
1615882470000|2021-03-16 08:14:30|5499|5493|5499|5493|5499|5493|5499|5493|1
1615882480000|2021-03-16 08:14:40|5499.5|5493.5|5502|5496|5502.5|5496.5|5499.5|5493.5|2
1615882490000|2021-03-16 08:14:50|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615882500000|2021-03-16 08:15:00|5502.1|5496.1|5502|5496|5502.1|5496.1|5502|5496|1
1615882520000|2021-03-16 08:15:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502|5496|0
1615882530000|2021-03-16 08:15:30|5502|5496|5502|5496|5502|5496|5502|5496|0
1615882540000|2021-03-16 08:15:40|5502.1|5496.1|5503.1|5497.1|5503.1|5497.1|5502.1|5496.1|5
1615882550000|2021-03-16 08:15:50|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|4
1615882560000|2021-03-16 08:16:00|5504.6|5498.6|5504.1|5498.1|5504.6|5498.6|5504.1|5498.1|7
1615882570000|2021-03-16 08:16:10|5505.1|5499.1|5505.1|5499.1|5505.6|5499.6|5505.1|5499.1|6
1615882580000|2021-03-16 08:16:20|5505.6|5499.6|5505.1|5499.1|5505.6|5499.6|5505.1|5499.1|1
1615882600000|2021-03-16 08:16:40|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1615882610000|2021-03-16 08:16:50|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|1
1615882620000|2021-03-16 08:17:00|5505.5|5499.5|5504.1|5498.1|5505.6|5499.6|5504.1|5498.1|1
1615882650000|2021-03-16 08:17:30|5503.6|5497.6|5503.6|5497.6|5504.1|5498.1|5503.6|5497.6|0
1615882670000|2021-03-16 08:17:50|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|1
1615882680000|2021-03-16 08:18:00|||||||||1
1615882770000|2021-03-16 08:19:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|4
1615882780000|2021-03-16 08:19:40|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|6
1615882790000|2021-03-16 08:19:50|5501.1|5495.1|5499.1|5493.1|5501.1|5495.1|5499.1|5493.1|0
1615882800000|2021-03-16 08:20:00|5498.1|5492.1|5500.1|5494.1|5500.1|5494.1|5498.1|5492.1|2
1615882810000|2021-03-16 08:20:10|5500|5494|5498.1|5492.1|5500|5494|5498.1|5492.1|2
1615882820000|2021-03-16 08:20:20|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5497.1|5491.1|0
1615882830000|2021-03-16 08:20:30|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1615882840000|2021-03-16 08:20:40|5497.1|5491.1|5496.6|5490.6|5497.1|5491.1|5496.6|5490.6|2
1615882850000|2021-03-16 08:20:50|5496.1|5490.1|5494.1|5488.1|5496.1|5490.1|5494.1|5488.1|8
1615882860000|2021-03-16 08:21:00|5493.6|5487.6|5493.6|5487.6|5494.1|5488.1|5493.6|5487.6|3
1615882870000|2021-03-16 08:21:10|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1615882890000|2021-03-16 08:21:30|5495.1|5489.1|5495.6|5489.6|5495.6|5489.6|5495.1|5489.1|8
1615882910000|2021-03-16 08:21:50|||||||||1
1615882930000|2021-03-16 08:22:10|||||||||3
1615882970000|2021-03-16 08:22:50|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|7
1615882980000|2021-03-16 08:23:00|||||||||3
1615883030000|2021-03-16 08:23:50|5497.2|5491.2|5498.1|5492.1|5498.1|5492.1|5497.2|5491.2|2
1615883050000|2021-03-16 08:24:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|1
1615883060000|2021-03-16 08:24:20|||||||||1
1615883080000|2021-03-16 08:24:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|3
1615883100000|2021-03-16 08:25:00|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|0
1615883110000|2021-03-16 08:25:10|5498.2|5492.2|5500.1|5494.1|5500.1|5494.1|5498.2|5492.2|10
1615883120000|2021-03-16 08:25:20|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|3
1615883150000|2021-03-16 08:25:50|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615883160000|2021-03-16 08:26:00|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615883170000|2021-03-16 08:26:10|5499|5493|5499|5493|5499|5493|5499|5493|0
1615883180000|2021-03-16 08:26:20|5498.5|5492.5|5499|5493|5499|5493|5498.5|5492.5|1
1615883190000|2021-03-16 08:26:30|5499.5|5493.5|5500.1|5494.1|5500.1|5494.1|5499.5|5493.5|4
1615883200000|2021-03-16 08:26:40|5500.5|5494.5|5500.6|5494.6|5500.6|5494.6|5500.5|5494.5|0
1615883220000|2021-03-16 08:27:00|5503|5497|5503.1|5497.1|5503.5|5497.5|5503|5497|20
1615883230000|2021-03-16 08:27:10|5503|5497|5502.5|5496.5|5503|5497|5502.5|5496.5|0
1615883240000|2021-03-16 08:27:20|5502.6|5496.6|5503|5497|5503|5497|5502.6|5496.6|0
1615883250000|2021-03-16 08:27:30|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5502.1|5496.1|0
1615883260000|2021-03-16 08:27:40|5502|5496|5502|5496|5502|5496|5502|5496|1
1615883310000|2021-03-16 08:28:30|5501.5|5495.5|5500.5|5494.5|5501.5|5495.5|5500.5|5494.5|2
1615883320000|2021-03-16 08:28:40|5500|5494|5500.5|5494.5|5500.5|5494.5|5500|5494|0
1615883330000|2021-03-16 08:28:50|5499|5493|5499|5493|5499|5493|5499|5493|1
1615883340000|2021-03-16 08:29:00|5498.6|5492.6|5498|5492|5498.6|5492.6|5498|5492|0
1615883360000|2021-03-16 08:29:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615883370000|2021-03-16 08:29:30|5498|5492|5498|5492|5498|5492|5498|5492|1
1615883380000|2021-03-16 08:29:40|5498.1|5492.1|5498|5492|5498.1|5492.1|5498|5492|0
1615883390000|2021-03-16 08:29:50|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5
1615883400000|2021-03-16 08:30:00|5499.6|5493.6|5500.1|5494.1|5501.5|5495.5|5499.6|5493.6|7
1615883430000|2021-03-16 08:30:30|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|1
1615883440000|2021-03-16 08:30:40|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|1
1615883450000|2021-03-16 08:30:50|||||||||1
1615883460000|2021-03-16 08:31:00|5501.6|5495.6|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|2
1615883470000|2021-03-16 08:31:10|5502|5496|5501.1|5495.1|5502|5496|5501.1|5495.1|1
1615883480000|2021-03-16 08:31:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|1
1615883490000|2021-03-16 08:31:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|2
1615883500000|2021-03-16 08:31:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1615883510000|2021-03-16 08:31:50|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|2
1615883530000|2021-03-16 08:32:10|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5501.6|5495.6|2
1615883560000|2021-03-16 08:32:40|5501.6|5495.6|5501.1|5495.1|5502.1|5496.1|5501.1|5495.1|2
1615883570000|2021-03-16 08:32:50|5501|5495|5501|5495|5501|5495|5501|5495|0
1615883590000|2021-03-16 08:33:10|5499.2|5493.2|5496.5|5490.5|5499.2|5493.2|5496.5|5490.5|19
1615883610000|2021-03-16 08:33:30|5494.9|5488.9|5495|5489|5495|5489|5493.9|5487.9|10
1615883630000|2021-03-16 08:33:50|5495.9|5489.9|5496.5|5490.5|5496.5|5490.5|5495.9|5489.9|0
1615883640000|2021-03-16 08:34:00|5497.5|5491.5|5497.9|5491.9|5498.4|5492.4|5497.5|5491.5|3
1615883650000|2021-03-16 08:34:10|5497.5|5491.5|5496.5|5490.5|5497.5|5491.5|5496.5|5490.5|2
1615883680000|2021-03-16 08:34:40|5497|5491|5497.9|5491.9|5497.9|5491.9|5497|5491|1
1615883700000|2021-03-16 08:35:00|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|0
1615883710000|2021-03-16 08:35:10|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|0
1615883720000|2021-03-16 08:35:20|5498|5492|5498|5492|5498|5492|5497.9|5491.9|0
1615883740000|2021-03-16 08:35:40|5497.9|5491.9|5498|5492|5498|5492|5497.9|5491.9|0
1615883750000|2021-03-16 08:35:50|5497.9|5491.9|5497.9|5491.9|5498|5492|5497.9|5491.9|0
1615883790000|2021-03-16 08:36:30|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1615883800000|2021-03-16 08:36:40|5496.5|5490.5|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|3
1615883820000|2021-03-16 08:37:00|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1615883840000|2021-03-16 08:37:20|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|1
1615883850000|2021-03-16 08:37:30|5495.5|5489.5|5495.4|5489.4|5495.5|5489.5|5495.4|5489.4|0
1615883860000|2021-03-16 08:37:40|5495.5|5489.5|5495.9|5489.9|5496|5490|5495.5|5489.5|1
1615883870000|2021-03-16 08:37:50|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615883880000|2021-03-16 08:38:00|5495.4|5489.4|5495.5|5489.5|5495.5|5489.5|5495.4|5489.4|0
1615883890000|2021-03-16 08:38:10|5495.4|5489.4|5494.9|5488.9|5495.4|5489.4|5494.5|5488.5|4
1615883900000|2021-03-16 08:38:20|5494.5|5488.5|5495.4|5489.4|5495.4|5489.4|5494.5|5488.5|2
1615883910000|2021-03-16 08:38:30|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1615883920000|2021-03-16 08:38:40|||||||||1
1615883940000|2021-03-16 08:39:00|5494.4|5488.4|5495|5489|5495|5489|5494.4|5488.4|0
1615883960000|2021-03-16 08:39:20|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|1
1615883990000|2021-03-16 08:39:50|5496|5490|5496.9|5490.9|5496.9|5490.9|5496|5490|0
1615884060000|2021-03-16 08:41:00|5496.5|5490.5|5495.9|5489.9|5496.5|5490.5|5495.9|5489.9|2
1615884090000|2021-03-16 08:41:30|5496.8|5490.8|5496.9|5490.9|5496.9|5490.9|5496.8|5490.8|1
1615884160000|2021-03-16 08:42:40|5497|5491|5497.9|5491.9|5497.9|5491.9|5497|5491|5
1615884180000|2021-03-16 08:43:00|5498|5492|5498.9|5492.9|5498.9|5492.9|5498|5492|0
1615884230000|2021-03-16 08:43:50|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|6
1615884250000|2021-03-16 08:44:10|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.4|5493.4|2
1615884290000|2021-03-16 08:44:50|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|3
1615884300000|2021-03-16 08:45:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1615884320000|2021-03-16 08:45:20|5499|5493|5498.9|5492.9|5499|5493|5498.9|5492.9|1
1615884340000|2021-03-16 08:45:40|5498.5|5492.5|5498.4|5492.4|5498.5|5492.5|5498.4|5492.4|0
1615884350000|2021-03-16 08:45:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|1
1615884360000|2021-03-16 08:46:00|5498.5|5492.5|5497.4|5491.4|5498.5|5492.5|5497.4|5491.4|3
1615884380000|2021-03-16 08:46:20|5497.9|5491.9|5496.9|5490.9|5497.9|5491.9|5496.9|5490.9|3
1615884400000|2021-03-16 08:46:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884420000|2021-03-16 08:47:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5496.9|5490.9|0
1615884440000|2021-03-16 08:47:20|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1615884450000|2021-03-16 08:47:30|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884470000|2021-03-16 08:47:50|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1615884520000|2021-03-16 08:48:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884530000|2021-03-16 08:48:50|5497.9|5491.9|5497.9|5491.9|5498.4|5492.4|5497.9|5491.9|1
1615884540000|2021-03-16 08:49:00|5498.4|5492.4|5496.9|5490.9|5498.4|5492.4|5496.9|5490.9|2
1615884560000|2021-03-16 08:49:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884590000|2021-03-16 08:49:50|||||||||1
1615884600000|2021-03-16 08:50:00|5497|5491|5496.9|5490.9|5497|5491|5496.9|5490.9|1
1615884620000|2021-03-16 08:50:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|14
1615884630000|2021-03-16 08:50:30|||||||||4
1615884640000|2021-03-16 08:50:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|3
1615884650000|2021-03-16 08:50:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1615884700000|2021-03-16 08:51:40|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|1
1615884710000|2021-03-16 08:51:50|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5
1615884720000|2021-03-16 08:52:00|||||||||1
1615884760000|2021-03-16 08:52:40|5495.4|5489.4|5494.4|5488.4|5495.4|5489.4|5494.4|5488.4|10
1615884770000|2021-03-16 08:52:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|2
1615884780000|2021-03-16 08:53:00|5494.8|5488.8|5495.4|5489.4|5495.4|5489.4|5494.8|5488.8|1
1615884830000|2021-03-16 08:53:50|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1615884840000|2021-03-16 08:54:00|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|2
1615884850000|2021-03-16 08:54:10|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5
1615884860000|2021-03-16 08:54:20|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615884870000|2021-03-16 08:54:30|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|2
1615884880000|2021-03-16 08:54:40|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|6
1615884900000|2021-03-16 08:55:00|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1615884910000|2021-03-16 08:55:10|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|4
1615884920000|2021-03-16 08:55:20|5493.4|5487.4|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|9
1615884930000|2021-03-16 08:55:30|5492.8|5486.8|5491.9|5485.9|5492.8|5486.8|5491.9|5485.9|19
1615884940000|2021-03-16 08:55:40|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5491.8|5485.8|2
1615884950000|2021-03-16 08:55:50|5492.9|5486.9|5494.4|5488.4|5494.4|5488.4|5492.4|5486.4|1
1615884960000|2021-03-16 08:56:00|5494.3|5488.3|5495.4|5489.4|5495.4|5489.4|5494.3|5488.3|14
1615884970000|2021-03-16 08:56:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5
1615884980000|2021-03-16 08:56:20|5494.3|5488.3|5494.9|5488.9|5494.9|5488.9|5494.3|5488.3|1
1615884990000|2021-03-16 08:56:30|5495.3|5489.3|5495.4|5489.4|5495.4|5489.4|5495.3|5489.3|0
1615885010000|2021-03-16 08:56:50|||||||||2
1615885030000|2021-03-16 08:57:10|5494.8|5488.8|5494.3|5488.3|5494.9|5488.9|5494.3|5488.3|2
1615885040000|2021-03-16 08:57:20|5494.4|5488.4|5494.9|5488.9|5494.9|5488.9|5494.4|5488.4|2
1615885050000|2021-03-16 08:57:30|5494.4|5488.4|5494.4|5488.4|5494.8|5488.8|5494.4|5488.4|0
1615885060000|2021-03-16 08:57:40|||||||||1
1615885080000|2021-03-16 08:58:00|5494.3|5488.3|5494.4|5488.4|5494.4|5488.4|5494.3|5488.3|0
1615885090000|2021-03-16 08:58:10|5493.4|5487.4|5492.9|5486.9|5493.4|5487.4|5492.9|5486.9|6
1615885100000|2021-03-16 08:58:20|5492.8|5486.8|5491.9|5485.9|5492.8|5486.8|5491.9|5485.9|3
1615885110000|2021-03-16 08:58:30|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|4
1615885120000|2021-03-16 08:58:40|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1615885130000|2021-03-16 08:58:50|5490.4|5484.4|5491.9|5485.9|5491.9|5485.9|5490.4|5484.4|1
1615885150000|2021-03-16 08:59:10|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|1
1615885160000|2021-03-16 08:59:20|5492.4|5486.4|5494.3|5488.3|5494.3|5488.3|5492.4|5486.4|8
1615885180000|2021-03-16 08:59:40|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|6
1615885190000|2021-03-16 08:59:50|5492.4|5486.4|5492.3|5486.3|5492.4|5486.4|5492.3|5486.3|7
1615885200000|2021-03-16 09:00:00|5491.8|5485.8|5485.4|5479.4|5492.3|5486.3|5485.4|5479.4|8
1615885210000|2021-03-16 09:00:10|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|6
1615885220000|2021-03-16 09:00:20|||||||||2
1615885230000|2021-03-16 09:00:30|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1615885240000|2021-03-16 09:00:40|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|1
1615885250000|2021-03-16 09:00:50|5482.4|5476.4|5479.9|5473.9|5482.4|5476.4|5479|5473|12
1615885260000|2021-03-16 09:01:00|5480|5474|5481.4|5475.4|5481.9|5475.9|5479.5|5473.5|6
1615885270000|2021-03-16 09:01:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|5
1615885280000|2021-03-16 09:01:20|5480|5474|5480.9|5474.9|5480.9|5474.9|5480|5474|8
1615885290000|2021-03-16 09:01:30|5480.4|5474.4|5478.9|5472.9|5480.4|5474.4|5478.9|5472.9|4
1615885300000|2021-03-16 09:01:40|5479|5473|5479|5473|5479.9|5473.9|5478.9|5472.9|3
1615885310000|2021-03-16 09:01:50|5479.4|5473.4|5479|5473|5480|5474|5478.5|5472.5|18
1615885320000|2021-03-16 09:02:00|5479.5|5473.5|5480|5474|5480|5474|5479.5|5473.5|10
1615885330000|2021-03-16 09:02:10|5479.9|5473.9|5478.9|5472.9|5479.9|5473.9|5478.4|5472.4|6
1615885340000|2021-03-16 09:02:20|5479.9|5473.9|5480.9|5474.9|5480.9|5474.9|5479.9|5473.9|5
1615885350000|2021-03-16 09:02:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1615885360000|2021-03-16 09:02:40|5480.8|5474.8|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|1
1615885370000|2021-03-16 09:02:50|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|0
1615885380000|2021-03-16 09:03:00|5480.9|5474.9|5482.4|5476.4|5482.4|5476.4|5480.9|5474.9|5
1615885390000|2021-03-16 09:03:10|5481|5475|5479.5|5473.5|5481|5475|5479.5|5473.5|33
1615885400000|2021-03-16 09:03:20|5480|5474|5481|5475|5481|5475|5480|5474|6
1615885410000|2021-03-16 09:03:30|5481.5|5475.5|5480.5|5474.5|5481.5|5475.5|5480.5|5474.5|0
1615885420000|2021-03-16 09:03:40|5480|5474|5479.5|5473.5|5480|5474|5479.5|5473.5|1
1615885430000|2021-03-16 09:03:50|5479|5473|5479|5473|5479.1|5473.1|5479|5473|1
1615885460000|2021-03-16 09:04:20|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|1
1615885470000|2021-03-16 09:04:30|5479|5473|5479|5473|5479|5473|5478.9|5472.9|5
1615885480000|2021-03-16 09:04:40|5479.5|5473.5|5479|5473|5479.5|5473.5|5479|5473|2
1615885490000|2021-03-16 09:04:50|5478.9|5472.9|5478.5|5472.5|5478.9|5472.9|5478.5|5472.5|0
1615885500000|2021-03-16 09:05:00|5477.6|5471.6|5478|5472|5478|5472|5477.5|5471.5|5
1615885510000|2021-03-16 09:05:10|||||||||1
1615885520000|2021-03-16 09:05:20|5476.5|5470.5|5476.1|5470.1|5476.6|5470.6|5476.1|5470.1|29
1615885530000|2021-03-16 09:05:30|5473.6|5467.6|5470|5464|5474|5468|5470|5464|29
1615885540000|2021-03-16 09:05:40|5469|5463|5469.5|5463.5|5469.9|5463.9|5468.5|5462.5|17
1615885550000|2021-03-16 09:05:50|5469.4|5463.4|5467.4|5461.4|5469.5|5463.5|5467.4|5461.4|90
1615885560000|2021-03-16 09:06:00|5467.9|5461.9|5472.9|5466.9|5473.3|5467.3|5467.9|5461.9|51
1615885570000|2021-03-16 09:06:10|5473.3|5467.3|5472.9|5466.9|5473.3|5467.3|5472.9|5466.9|2
1615885590000|2021-03-16 09:06:30|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|3
1615885610000|2021-03-16 09:06:50|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1615885620000|2021-03-16 09:07:00|5473.8|5467.8|5475.9|5469.9|5476.3|5470.3|5473.8|5467.8|5
1615885630000|2021-03-16 09:07:10|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|1
1615885640000|2021-03-16 09:07:20|5476.8|5470.8|5477.3|5471.3|5477.3|5471.3|5476.8|5470.8|0
1615885650000|2021-03-16 09:07:30|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1615885660000|2021-03-16 09:07:40|5478.9|5472.9|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|3
1615885670000|2021-03-16 09:07:50|5479.4|5473.4|5479.8|5473.8|5479.8|5473.8|5479.4|5473.4|1
1615885680000|2021-03-16 09:08:00|5479.9|5473.9|5481.4|5475.4|5481.9|5475.9|5479.9|5473.9|3
1615885690000|2021-03-16 09:08:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|2
1615885710000|2021-03-16 09:08:30|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5479.9|5473.9|1
1615885720000|2021-03-16 09:08:40|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|1
1615885730000|2021-03-16 09:08:50|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|0
1615885740000|2021-03-16 09:09:00|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1615885750000|2021-03-16 09:09:10|5481.4|5475.4|5481.9|5475.9|5481.9|5475.9|5481.4|5475.4|0
1615885760000|2021-03-16 09:09:20|5477.5|5471.5|5476.9|5470.9|5477.5|5471.5|5476.4|5470.4|39
1615885770000|2021-03-16 09:09:30|5476.4|5470.4|5471.9|5465.9|5476.4|5470.4|5471.5|5465.5|24
1615885780000|2021-03-16 09:09:40|5470.5|5464.5|5470|5464|5470.5|5464.5|5468.1|5462.1|38
1615885790000|2021-03-16 09:09:50|5469.5|5463.5|5470|5464|5470.5|5464.5|5469.5|5463.5|2
1615885800000|2021-03-16 09:10:00|5470.5|5464.5|5472|5466|5472|5466|5470.5|5464.5|5
1615885810000|2021-03-16 09:10:10|5472.5|5466.5|5473|5467|5473|5467|5472.5|5466.5|0
1615885820000|2021-03-16 09:10:20|5473.4|5467.4|5474|5468|5474|5468|5473.4|5467.4|0
1615885850000|2021-03-16 09:10:50|5474.5|5468.5|5474.9|5468.9|5474.9|5468.9|5474.5|5468.5|3
1615885860000|2021-03-16 09:11:00|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|1
1615885910000|2021-03-16 09:11:50|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|1
1615885950000|2021-03-16 09:12:30|5476|5470|5476.9|5470.9|5476.9|5470.9|5476|5470|1
1615885960000|2021-03-16 09:12:40|5477|5471|5477|5471|5477|5471|5477|5471|0
1615885980000|2021-03-16 09:13:00|5476.5|5470.5|5474|5468|5476.5|5470.5|5474|5468|2
1615885990000|2021-03-16 09:13:10|5474.5|5468.5|5475|5469|5475.4|5469.4|5474.5|5468.5|8
1615886000000|2021-03-16 09:13:20|5474|5468|5474.9|5468.9|5474.9|5468.9|5473.9|5467.9|1
1615886010000|2021-03-16 09:13:30|5475|5469|5475.9|5469.9|5475.9|5469.9|5475|5469|0
1615886030000|2021-03-16 09:13:50|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|3
1615886040000|2021-03-16 09:14:00|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|7
1615886050000|2021-03-16 09:14:10|5476|5470|5476.5|5470.5|5476.5|5470.5|5476|5470|0
1615886070000|2021-03-16 09:14:30|5475|5469|5475|5469|5475|5469|5475|5469|1
1615886080000|2021-03-16 09:14:40|5475.1|5469.1|5480.5|5474.5|5480.5|5474.5|5475.1|5469.1|11
1615886090000|2021-03-16 09:14:50|5481.9|5475.9|5481.9|5475.9|5482|5476|5481.9|5475.9|4
1615886110000|2021-03-16 09:15:10|5482.4|5476.4|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|2
1615886120000|2021-03-16 09:15:20|5481.5|5475.5|5482.9|5476.9|5483.4|5477.4|5481.5|5475.5|3
1615886130000|2021-03-16 09:15:30|5483.4|5477.4|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|1
1615886140000|2021-03-16 09:15:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|3
1615886160000|2021-03-16 09:16:00|5487.2|5481.2|5486.9|5480.9|5487.2|5481.2|5486.9|5480.9|32
1615886170000|2021-03-16 09:16:10|5487.4|5481.4|5487.9|5481.9|5488.4|5482.4|5487.4|5481.4|4
1615886180000|2021-03-16 09:16:20|5486.9|5480.9|5485.9|5479.9|5486.9|5480.9|5485.9|5479.9|6
1615886190000|2021-03-16 09:16:30|5486|5480|5487|5481|5487|5481|5486|5480|3
1615886210000|2021-03-16 09:16:50|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1615886220000|2021-03-16 09:17:00|5488|5482|5488.4|5482.4|5488.4|5482.4|5488|5482|0
1615886230000|2021-03-16 09:17:10|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|3
1615886240000|2021-03-16 09:17:20|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|3
1615886250000|2021-03-16 09:17:30|5485|5479|5485|5479|5485|5479|5485|5479|1
1615886270000|2021-03-16 09:17:50|5485.9|5479.9|5485|5479|5485.9|5479.9|5485|5479|2
1615886280000|2021-03-16 09:18:00|||||||||5
1615886300000|2021-03-16 09:18:20|||||||||2
1615886320000|2021-03-16 09:18:40|5485.5|5479.5|5485|5479|5485.5|5479.5|5485|5479|0
1615886340000|2021-03-16 09:19:00|||||||||1
1615886350000|2021-03-16 09:19:10|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|3
1615886360000|2021-03-16 09:19:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|1
1615886370000|2021-03-16 09:19:30|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|1
1615886380000|2021-03-16 09:19:40|5486|5480|5485.9|5479.9|5486|5480|5485.9|5479.9|0
1615886410000|2021-03-16 09:20:10|5485|5479|5484.9|5478.9|5485|5479|5484.9|5478.9|4
1615886420000|2021-03-16 09:20:20|5485.4|5479.4|5483.9|5477.9|5485.4|5479.4|5483.9|5477.9|2
1615886430000|2021-03-16 09:20:30|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|2
1615886440000|2021-03-16 09:20:40|5483.9|5477.9|5483|5477|5483.9|5477.9|5483|5477|8
1615886450000|2021-03-16 09:20:50|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615886490000|2021-03-16 09:21:30|5482.5|5476.5|5482.4|5476.4|5482.5|5476.5|5482.4|5476.4|0
1615886510000|2021-03-16 09:21:50|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481|5475|10
1615886530000|2021-03-16 09:22:10|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|0
1615886570000|2021-03-16 09:22:50|5482.8|5476.8|5483.9|5477.9|5483.9|5477.9|5482.8|5476.8|9
1615886580000|2021-03-16 09:23:00|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1615886620000|2021-03-16 09:23:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.8|5477.8|3
1615886730000|2021-03-16 09:25:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|1
1615886750000|2021-03-16 09:25:50|5482|5476|5479|5473|5482|5476|5479|5473|5
1615886760000|2021-03-16 09:26:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615886770000|2021-03-16 09:26:10|5477.4|5471.4|5475.9|5469.9|5477.4|5471.4|5475.9|5469.9|7
1615886780000|2021-03-16 09:26:20|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1615886790000|2021-03-16 09:26:30|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|1
1615886800000|2021-03-16 09:26:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|4
1615886810000|2021-03-16 09:26:50|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1615886830000|2021-03-16 09:27:10|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|6
1615886890000|2021-03-16 09:28:10|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1615886900000|2021-03-16 09:28:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615886930000|2021-03-16 09:28:50|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5
1615886940000|2021-03-16 09:29:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|4
1615886990000|2021-03-16 09:29:50|5478|5472|5477.9|5471.9|5478|5472|5477.9|5471.9|1
1615887000000|2021-03-16 09:30:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615887010000|2021-03-16 09:30:10|5478.5|5472.5|5479.9|5473.9|5480.4|5474.4|5478.5|5472.5|4
1615887020000|2021-03-16 09:30:20|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|1
1615887030000|2021-03-16 09:30:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|2
1615887040000|2021-03-16 09:30:40|5479.4|5473.4|5480.9|5474.9|5480.9|5474.9|5479.4|5473.4|8
1615887050000|2021-03-16 09:30:50|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|1
1615887060000|2021-03-16 09:31:00|5481.4|5475.4|5482.9|5476.9|5482.9|5476.9|5481.4|5475.4|5
1615887100000|2021-03-16 09:31:40|5481.9|5475.9|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|3
1615887110000|2021-03-16 09:31:50|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5480.9|5474.9|1
1615887120000|2021-03-16 09:32:00|5482.5|5476.5|5483.9|5477.9|5483.9|5477.9|5482.5|5476.5|6
1615887130000|2021-03-16 09:32:10|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5482.9|5476.9|1
1615887140000|2021-03-16 09:32:20|5484|5478|5483.4|5477.4|5484|5478|5483.4|5477.4|0
1615887150000|2021-03-16 09:32:30|5483|5477|5482.9|5476.9|5483|5477|5482.9|5476.9|1
1615887160000|2021-03-16 09:32:40|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|2
1615887170000|2021-03-16 09:32:50|5483.5|5477.5|5485.5|5479.5|5485.5|5479.5|5483.4|5477.4|10
1615887180000|2021-03-16 09:33:00|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1615887190000|2021-03-16 09:33:10|5484.4|5478.4|5482.5|5476.5|5484.4|5478.4|5482.5|5476.5|10
1615887200000|2021-03-16 09:33:20|5482|5476|5482.4|5476.4|5482.5|5476.5|5481.9|5475.9|0
1615887210000|2021-03-16 09:33:30|5482|5476|5482|5476|5482|5476|5482|5476|0
1615887220000|2021-03-16 09:33:40|5481.9|5475.9|5480|5474|5481.9|5475.9|5480|5474|3
1615887240000|2021-03-16 09:34:00|5479.9|5473.9|5478.9|5472.9|5479.9|5473.9|5478.9|5472.9|0
1615887260000|2021-03-16 09:34:20|5478.4|5472.4|5476.9|5470.9|5478.4|5472.4|5476.9|5470.9|3
1615887280000|2021-03-16 09:34:40|5478.4|5472.4|5477.4|5471.4|5478.9|5472.9|5476.9|5470.9|10
1615887290000|2021-03-16 09:34:50|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1615887360000|2021-03-16 09:36:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1615887370000|2021-03-16 09:36:10|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|1
1615887420000|2021-03-16 09:37:00|5477.5|5471.5|5476.9|5470.9|5478.9|5472.9|5476.9|5470.9|7
1615887430000|2021-03-16 09:37:10|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1615887450000|2021-03-16 09:37:30|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|1
1615887470000|2021-03-16 09:37:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1615887480000|2021-03-16 09:38:00|5476.8|5470.8|5476.9|5470.9|5476.9|5470.9|5476.8|5470.8|0
1615887500000|2021-03-16 09:38:20|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1615887510000|2021-03-16 09:38:30|5476.9|5470.9|5479.8|5473.8|5479.8|5473.8|5476.9|5470.9|24
1615887520000|2021-03-16 09:38:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|1
1615887540000|2021-03-16 09:39:00|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1615887550000|2021-03-16 09:39:10|5480.3|5474.3|5479.4|5473.4|5480.3|5474.3|5478.9|5472.9|1
1615887560000|2021-03-16 09:39:20|5479.3|5473.3|5477.9|5471.9|5479.3|5473.3|5476.9|5470.9|4
1615887580000|2021-03-16 09:39:40|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1615887590000|2021-03-16 09:39:50|5476.9|5470.9|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|3
1615887600000|2021-03-16 09:40:00|5475.3|5469.3|5475.3|5469.3|5475.4|5469.4|5474.8|5468.8|0
1615887610000|2021-03-16 09:40:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1615887630000|2021-03-16 09:40:30|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1615887640000|2021-03-16 09:40:40|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|0
1615887650000|2021-03-16 09:40:50|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1615887670000|2021-03-16 09:41:10|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|2
1615887680000|2021-03-16 09:41:20|||||||||1
1615887690000|2021-03-16 09:41:30|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5469.9|5463.9|13
1615887700000|2021-03-16 09:41:40|5470.8|5464.8|5470.9|5464.9|5470.9|5464.9|5470.8|5464.8|0
1615887710000|2021-03-16 09:41:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|2
1615887720000|2021-03-16 09:42:00|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5
1615887730000|2021-03-16 09:42:10|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|1
1615887740000|2021-03-16 09:42:20|5474.9|5468.9|5473.9|5467.9|5474.9|5468.9|5473.9|5467.9|7
1615887760000|2021-03-16 09:42:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|2
1615887780000|2021-03-16 09:43:00|5475.3|5469.3|5474.8|5468.8|5475.3|5469.3|5474.8|5468.8|3
1615887790000|2021-03-16 09:43:10|5476.8|5470.8|5478.3|5472.3|5478.3|5472.3|5476.8|5470.8|8
1615887800000|2021-03-16 09:43:20|5477.9|5471.9|5477.8|5471.8|5477.9|5471.9|5477.8|5471.8|0
1615887810000|2021-03-16 09:43:30|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|3
1615887820000|2021-03-16 09:43:40|||||||||2
1615887840000|2021-03-16 09:44:00|5479.9|5473.9|5481.8|5475.8|5481.8|5475.8|5479.9|5473.9|3
1615887860000|2021-03-16 09:44:20|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|3
1615887870000|2021-03-16 09:44:30|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|11
1615887880000|2021-03-16 09:44:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615887890000|2021-03-16 09:44:50|5479.9|5473.9|5480.8|5474.8|5480.8|5474.8|5479.9|5473.9|2
1615887900000|2021-03-16 09:45:00|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615887910000|2021-03-16 09:45:10|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5479.8|5473.8|0
1615887920000|2021-03-16 09:45:20|5479.8|5473.8|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|2
1615887930000|2021-03-16 09:45:30|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|4
1615887940000|2021-03-16 09:45:40|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|1
1615887950000|2021-03-16 09:45:50|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1615887960000|2021-03-16 09:46:00|5479.3|5473.3|5479.3|5473.3|5479.8|5473.8|5478.8|5472.8|6
1615888000000|2021-03-16 09:46:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615888020000|2021-03-16 09:47:00|5479.3|5473.3|5477.8|5471.8|5479.3|5473.3|5477.8|5471.8|2
1615888030000|2021-03-16 09:47:10|5478.8|5472.8|5477.8|5471.8|5478.8|5472.8|5477.8|5471.8|0
1615888050000|2021-03-16 09:47:30|5477.3|5471.3|5476.8|5470.8|5477.3|5471.3|5476.8|5470.8|4
1615888060000|2021-03-16 09:47:40|5476.4|5470.4|5476.3|5470.3|5476.4|5470.4|5476.3|5470.3|0
1615888070000|2021-03-16 09:47:50|5470.4|5464.4|5471.9|5465.9|5472.4|5466.4|5470.4|5464.4|65
1615888100000|2021-03-16 09:48:20|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|28
1615888110000|2021-03-16 09:48:30|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|17
1615888120000|2021-03-16 09:48:40|5471.8|5465.8|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|2
1615888130000|2021-03-16 09:48:50|5472.3|5466.3|5471.4|5465.4|5472.8|5466.8|5471.4|5465.4|10
1615888140000|2021-03-16 09:49:00|5471.2|5465.2|5468.3|5462.3|5471.2|5465.2|5468.3|5462.3|3
1615888150000|2021-03-16 09:49:10|5468.4|5462.4|5469.8|5463.8|5469.8|5463.8|5468.4|5462.4|3
1615888160000|2021-03-16 09:49:20|5470.3|5464.3|5469.8|5463.8|5470.3|5464.3|5469.8|5463.8|2
1615888170000|2021-03-16 09:49:30|5469.3|5463.3|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|1
1615888180000|2021-03-16 09:49:40|5468.9|5462.9|5467.3|5461.3|5468.9|5462.9|5467.3|5461.3|20
1615888190000|2021-03-16 09:49:50|||||||||2
1615888200000|2021-03-16 09:50:00|5467.9|5461.9|5468.8|5462.8|5468.8|5462.8|5467.8|5461.8|0
1615888210000|2021-03-16 09:50:10|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|6
1615888220000|2021-03-16 09:50:20|5469.3|5463.3|5469.8|5463.8|5469.8|5463.8|5469.3|5463.3|0
1615888240000|2021-03-16 09:50:40|5470.3|5464.3|5471.8|5465.8|5472.3|5466.3|5470.3|5464.3|1
1615888250000|2021-03-16 09:50:50|5471.3|5465.3|5469.4|5463.4|5471.3|5465.3|5469.3|5463.3|76
1615888260000|2021-03-16 09:51:00|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|3
1615888270000|2021-03-16 09:51:10|5471.3|5465.3|5469.8|5463.8|5471.3|5465.3|5469.8|5463.8|3
1615888280000|2021-03-16 09:51:20|||||||||1
1615888290000|2021-03-16 09:51:30|5469.3|5463.3|5468.3|5462.3|5469.3|5463.3|5468.3|5462.3|1
1615888300000|2021-03-16 09:51:40|||||||||6
1615888310000|2021-03-16 09:51:50|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|23
1615888320000|2021-03-16 09:52:00|||||||||24
1615888340000|2021-03-16 09:52:20|5467.8|5461.8|5467.3|5461.3|5467.8|5461.8|5467.3|5461.3|7
1615888350000|2021-03-16 09:52:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|32
1615888360000|2021-03-16 09:52:40|5465.7|5459.7|5465.3|5459.3|5465.7|5459.7|5465.2|5459.2|64
1615888370000|2021-03-16 09:52:50|5464.8|5458.8|5463.8|5457.8|5464.8|5458.8|5463.8|5457.8|11
1615888380000|2021-03-16 09:53:00|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|2
1615888390000|2021-03-16 09:53:10|5462.9|5456.9|5462.8|5456.8|5463.4|5457.4|5462.8|5456.8|25
1615888400000|2021-03-16 09:53:20|5463.3|5457.3|5464.8|5458.8|5464.8|5458.8|5463.3|5457.3|7
1615888410000|2021-03-16 09:53:30|5463.8|5457.8|5464.3|5458.3|5464.3|5458.3|5463.3|5457.3|8
1615888420000|2021-03-16 09:53:40|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|10
1615888430000|2021-03-16 09:53:50|5462.4|5456.4|5465.3|5459.3|5465.3|5459.3|5462.3|5456.3|11
1615888440000|2021-03-16 09:54:00|5464.8|5458.8|5463.3|5457.3|5464.8|5458.8|5463.3|5457.3|5
1615888450000|2021-03-16 09:54:10|5463.8|5457.8|5458.4|5452.4|5463.8|5457.8|5458.4|5452.4|33
1615888460000|2021-03-16 09:54:20|5458.8|5452.8|5458.8|5452.8|5458.9|5452.9|5458.4|5452.4|4
1615888480000|2021-03-16 09:54:40|5459.3|5453.3|5461.3|5455.3|5461.3|5455.3|5459.3|5453.3|2
1615888490000|2021-03-16 09:54:50|5460.8|5454.8|5461.3|5455.3|5461.3|5455.3|5460.8|5454.8|1
1615888500000|2021-03-16 09:55:00|5460.8|5454.8|5462.3|5456.3|5462.3|5456.3|5460.8|5454.8|4
1615888510000|2021-03-16 09:55:10|5462.8|5456.8|5463.8|5457.8|5463.8|5457.8|5462.8|5456.8|1
1615888520000|2021-03-16 09:55:20|5462.8|5456.8|5463.8|5457.8|5463.8|5457.8|5462.8|5456.8|2
1615888530000|2021-03-16 09:55:30|5463.4|5457.4|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|0
1615888540000|2021-03-16 09:55:40|5464.3|5458.3|5465.8|5459.8|5466.3|5460.3|5464.3|5458.3|3
1615888550000|2021-03-16 09:55:50|5466.3|5460.3|5466.8|5460.8|5467.8|5461.8|5466.3|5460.3|5
1615888560000|2021-03-16 09:56:00|5467.3|5461.3|5466.7|5460.7|5467.3|5461.3|5465.8|5459.8|2
1615888570000|2021-03-16 09:56:10|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1615888580000|2021-03-16 09:56:20|5466.3|5460.3|5467.7|5461.7|5467.7|5461.7|5466.3|5460.3|4
1615888590000|2021-03-16 09:56:30|5467.8|5461.8|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|0
1615888600000|2021-03-16 09:56:40|5467.8|5461.8|5465.7|5459.7|5467.8|5461.8|5465.7|5459.7|1
1615888610000|2021-03-16 09:56:50|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|7
1615888620000|2021-03-16 09:57:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.3|5458.3|4
1615888630000|2021-03-16 09:57:10|||||||||3
1615888640000|2021-03-16 09:57:20|5464.3|5458.3|5463.3|5457.3|5464.3|5458.3|5463.3|5457.3|2
1615888650000|2021-03-16 09:57:30|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5462.7|5456.7|4
1615888660000|2021-03-16 09:57:40|5462.8|5456.8|5462.7|5456.7|5462.8|5456.8|5462.7|5456.7|3
1615888680000|2021-03-16 09:58:00|5463.7|5457.7|5463.7|5457.7|5463.8|5457.8|5463.7|5457.7|2
1615888690000|2021-03-16 09:58:10|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615888700000|2021-03-16 09:58:20|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|2
1615888710000|2021-03-16 09:58:30|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1615888720000|2021-03-16 09:58:40|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|1
1615888730000|2021-03-16 09:58:50|5465.2|5459.2|5466.7|5460.7|5466.7|5460.7|5465.2|5459.2|1
1615888750000|2021-03-16 09:59:10|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|1
1615888760000|2021-03-16 09:59:20|5466.2|5460.2|5466.8|5460.8|5467.2|5461.2|5466.2|5460.2|5
1615888770000|2021-03-16 09:59:30|5466.7|5460.7|5467.2|5461.2|5467.2|5461.2|5466.7|5460.7|2
1615888780000|2021-03-16 09:59:40|5466.7|5460.7|5467.7|5461.7|5467.7|5461.7|5466.7|5460.7|1
1615888790000|2021-03-16 09:59:50|5467.2|5461.2|5466.7|5460.7|5467.7|5461.7|5466.7|5460.7|1
1615888800000|2021-03-16 10:00:00|5467.2|5461.2|5467.2|5461.2|5467.7|5461.7|5466.7|5460.7|13
1615888820000|2021-03-16 10:00:20|5466.7|5460.7|5466.3|5460.3|5466.7|5460.7|5466.2|5460.2|3
1615888830000|2021-03-16 10:00:30|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|2
1615888840000|2021-03-16 10:00:40|5465.3|5459.3|5464.3|5458.3|5465.3|5459.3|5464.3|5458.3|1
1615888850000|2021-03-16 10:00:50|5464.8|5458.8|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|2
1615888860000|2021-03-16 10:01:00|5464.8|5458.8|5467.2|5461.2|5467.2|5461.2|5464.8|5458.8|12
1615888870000|2021-03-16 10:01:10|5466.7|5460.7|5465.7|5459.7|5467.2|5461.2|5465.7|5459.7|6
1615888890000|2021-03-16 10:01:30|5465.3|5459.3|5463.7|5457.7|5465.8|5459.8|5463.2|5457.2|11
1615888900000|2021-03-16 10:01:40|5463.3|5457.3|5463.7|5457.7|5463.8|5457.8|5463.2|5457.2|2
1615888910000|2021-03-16 10:01:50|5463.2|5457.2|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|5
1615888920000|2021-03-16 10:02:00|5463.3|5457.3|5466.2|5460.2|5466.2|5460.2|5463.3|5457.3|10
1615888930000|2021-03-16 10:02:10|5465.7|5459.7|5464.8|5458.8|5465.7|5459.7|5464.8|5458.8|3
1615888940000|2021-03-16 10:02:20|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|1
1615888950000|2021-03-16 10:02:30|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|1
1615888960000|2021-03-16 10:02:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615888970000|2021-03-16 10:02:50|5466.7|5460.7|5465.2|5459.2|5467.2|5461.2|5465.2|5459.2|6
1615888980000|2021-03-16 10:03:00|5464.8|5458.8|5465.2|5459.2|5465.2|5459.2|5464.8|5458.8|2
1615888990000|2021-03-16 10:03:10|5465.7|5459.7|5466.2|5460.2|5466.2|5460.2|5465.7|5459.7|1
1615889000000|2021-03-16 10:03:20|5465.7|5459.7|5464.8|5458.8|5465.8|5459.8|5464.8|5458.8|3
1615889010000|2021-03-16 10:03:30|5464.3|5458.3|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|2
1615889020000|2021-03-16 10:03:40|5465.3|5459.3|5462.8|5456.8|5465.3|5459.3|5462.8|5456.8|4
1615889030000|2021-03-16 10:03:50|5462.3|5456.3|5465.7|5459.7|5467.2|5461.2|5461.7|5455.7|14
1615889040000|2021-03-16 10:04:00|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1615889050000|2021-03-16 10:04:10|||||||||1
1615889060000|2021-03-16 10:04:20|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|2
1615889070000|2021-03-16 10:04:30|5466.2|5460.2|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|2
1615889080000|2021-03-16 10:04:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|1
1615889090000|2021-03-16 10:04:50|5464.7|5458.7|5466.7|5460.7|5466.7|5460.7|5464.7|5458.7|3
1615889100000|2021-03-16 10:05:00|5467.2|5461.2|5469.7|5463.7|5469.7|5463.7|5467.2|5461.2|2
1615889110000|2021-03-16 10:05:10|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5467.7|5461.7|9
1615889120000|2021-03-16 10:05:20|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|24
1615889130000|2021-03-16 10:05:30|5467.8|5461.8|5468.7|5462.7|5468.7|5462.7|5467.3|5461.3|2
1615889140000|2021-03-16 10:05:40|5468.2|5462.2|5469.2|5463.2|5469.2|5463.2|5468.2|5462.2|1
1615889150000|2021-03-16 10:05:50|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|1
1615889160000|2021-03-16 10:06:00|5467.7|5461.7|5468.7|5462.7|5468.7|5462.7|5467.7|5461.7|2
1615889170000|2021-03-16 10:06:10|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|1
1615889180000|2021-03-16 10:06:20|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|3
1615889190000|2021-03-16 10:06:30|5468.3|5462.3|5468.7|5462.7|5468.7|5462.7|5468.3|5462.3|2
1615889200000|2021-03-16 10:06:40|5468.1|5462.1|5466.6|5460.6|5468.1|5462.1|5466.6|5460.6|2
1615889210000|2021-03-16 10:06:50|5466.2|5460.2|5467.2|5461.2|5467.2|5461.2|5465.7|5459.7|2
1615889220000|2021-03-16 10:07:00|5466.1|5460.1|5468.6|5462.6|5468.6|5462.6|5465.6|5459.6|11
1615889230000|2021-03-16 10:07:10|5468.2|5462.2|5468.6|5462.6|5468.6|5462.6|5468.2|5462.2|1
1615889240000|2021-03-16 10:07:20|5468.2|5462.2|5468.6|5462.6|5468.6|5462.6|5468.2|5462.2|1
1615889250000|2021-03-16 10:07:30|5469.1|5463.1|5469.7|5463.7|5469.7|5463.7|5469.1|5463.1|1
1615889260000|2021-03-16 10:07:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5469.7|5463.7|1
1615889270000|2021-03-16 10:07:50|5470.1|5464.1|5471.6|5465.6|5471.6|5465.6|5469.2|5463.2|6
1615889280000|2021-03-16 10:08:00|5471.2|5465.2|5468.7|5462.7|5471.2|5465.2|5468.7|5462.7|18
1615889290000|2021-03-16 10:08:10|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|1
1615889300000|2021-03-16 10:08:20|5468.2|5462.2|5469.7|5463.7|5469.7|5463.7|5468.2|5462.2|3
1615889310000|2021-03-16 10:08:30|5469.2|5463.2|5470.6|5464.6|5470.6|5464.6|5469.2|5463.2|2
1615889320000|2021-03-16 10:08:40|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|8
1615889330000|2021-03-16 10:08:50|5471.2|5465.2|5470.6|5464.6|5471.2|5465.2|5470.2|5464.2|3
1615889340000|2021-03-16 10:09:00|5470.2|5464.2|5469.7|5463.7|5470.2|5464.2|5469.7|5463.7|1
1615889350000|2021-03-16 10:09:10|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|1
1615889360000|2021-03-16 10:09:20|5469.2|5463.2|5469.6|5463.6|5469.7|5463.7|5469.2|5463.2|1
1615889370000|2021-03-16 10:09:30|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1615889380000|2021-03-16 10:09:40|5469.7|5463.7|5470.2|5464.2|5470.2|5464.2|5469.2|5463.2|1
1615889390000|2021-03-16 10:09:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|2
1615889400000|2021-03-16 10:10:00|5471.2|5465.2|5471.6|5465.6|5471.6|5465.6|5471.2|5465.2|1
1615889410000|2021-03-16 10:10:10|5471.2|5465.2|5472.6|5466.6|5472.6|5466.6|5471.2|5465.2|3
1615889420000|2021-03-16 10:10:20|5473.1|5467.1|5472.6|5466.6|5473.1|5467.1|5472.6|5466.6|2
1615889430000|2021-03-16 10:10:30|5472.2|5466.2|5473.1|5467.1|5473.1|5467.1|5472.2|5466.2|1
1615889440000|2021-03-16 10:10:40|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|1
1615889450000|2021-03-16 10:10:50|5472.2|5466.2|5472.7|5466.7|5473.1|5467.1|5472.1|5466.1|4
1615889460000|2021-03-16 10:11:00|5472.2|5466.2|5470.7|5464.7|5472.2|5466.2|5470.7|5464.7|1
1615889470000|2021-03-16 10:11:10|5470.2|5464.2|5470.7|5464.7|5470.7|5464.7|5470.2|5464.2|1
1615889480000|2021-03-16 10:11:20|5470.2|5464.2|5468.3|5462.3|5470.7|5464.7|5468.3|5462.3|11
1615889490000|2021-03-16 10:11:30|5467.4|5461.4|5465.9|5459.9|5467.4|5461.4|5465.9|5459.9|4
1615889500000|2021-03-16 10:11:40|5465.4|5459.4|5467.9|5461.9|5467.9|5461.9|5465.4|5459.4|4
1615889510000|2021-03-16 10:11:50|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|1
1615889520000|2021-03-16 10:12:00|5468.3|5462.3|5469.4|5463.4|5469.4|5463.4|5468.3|5462.3|5
1615889530000|2021-03-16 10:12:10|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|1
1615889540000|2021-03-16 10:12:20|5470.8|5464.8|5471.8|5465.8|5471.8|5465.8|5470.8|5464.8|6
1615889550000|2021-03-16 10:12:30|5471.3|5465.3|5470.8|5464.8|5471.3|5465.3|5470.8|5464.8|1
1615889560000|2021-03-16 10:12:40|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|5
1615889570000|2021-03-16 10:12:50|5470.3|5464.3|5472.8|5466.8|5472.8|5466.8|5470.3|5464.3|8
1615889580000|2021-03-16 10:13:00|5472.7|5466.7|5471.8|5465.8|5472.7|5466.7|5471.8|5465.8|1
1615889590000|2021-03-16 10:13:10|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889600000|2021-03-16 10:13:20|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889610000|2021-03-16 10:13:30|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889620000|2021-03-16 10:13:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|1
1615889630000|2021-03-16 10:13:50|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|4
1615889640000|2021-03-16 10:14:00|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|1
1615889650000|2021-03-16 10:14:10|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|1
1615889660000|2021-03-16 10:14:20|5470.7|5464.7|5470.3|5464.3|5470.7|5464.7|5470.3|5464.3|1
1615889670000|2021-03-16 10:14:30|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|4
1615889680000|2021-03-16 10:14:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|1
1615889690000|2021-03-16 10:14:50|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.3|5464.3|5
1615889700000|2021-03-16 10:15:00|5470.8|5464.8|5471.8|5465.8|5471.8|5465.8|5470.3|5464.3|2
1615889710000|2021-03-16 10:15:10|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889720000|2021-03-16 10:15:20|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5470.8|5464.8|1
1615889730000|2021-03-16 10:15:30|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1615889740000|2021-03-16 10:15:40|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|1
1615889750000|2021-03-16 10:15:50|5470.3|5464.3|5471.3|5465.3|5471.3|5465.3|5470.3|5464.3|1
1615889760000|2021-03-16 10:16:00|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1615889770000|2021-03-16 10:16:10|5470.3|5464.3|5468.3|5462.3|5470.3|5464.3|5468.3|5462.3|9
1615889780000|2021-03-16 10:16:20|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5
1615889790000|2021-03-16 10:16:30|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|2
1615889800000|2021-03-16 10:16:40|||||||||3
1615889810000|2021-03-16 10:16:50|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|3
1615889820000|2021-03-16 10:17:00|5467.4|5461.4|5468.4|5462.4|5468.4|5462.4|5467.4|5461.4|17
1615889830000|2021-03-16 10:17:10|5468.8|5462.8|5468.9|5462.9|5468.9|5462.9|5468.8|5462.8|1
1615889840000|2021-03-16 10:17:20|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|12
1615889850000|2021-03-16 10:17:30|||||||||5
1615889860000|2021-03-16 10:17:40|||||||||2
1615889870000|2021-03-16 10:17:50|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|13
1615889880000|2021-03-16 10:18:00|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|1
1615889890000|2021-03-16 10:18:10|5466.4|5460.4|5464.9|5458.9|5466.4|5460.4|5464.9|5458.9|4
1615889900000|2021-03-16 10:18:20|5466.5|5460.5|5465.9|5459.9|5466.9|5460.9|5465.9|5459.9|11
1615889910000|2021-03-16 10:18:30|5466|5460|5466|5460|5466|5460|5465.5|5459.5|2
1615889920000|2021-03-16 10:18:40|5466.5|5460.5|5460|5454|5466.5|5460.5|5460|5454|55
1615889930000|2021-03-16 10:18:50|5459.5|5453.5|5461|5455|5461|5455|5459.5|5453.5|4
1615889940000|2021-03-16 10:19:00|5460|5454|5461|5455|5461|5455|5459.5|5453.5|4
1615889950000|2021-03-16 10:19:10|5460.5|5454.5|5459|5453|5460.5|5454.5|5459|5453|4
1615889960000|2021-03-16 10:19:20|5456.5|5450.5|5459|5453|5459|5453|5456.5|5450.5|25
1615889970000|2021-03-16 10:19:30|5458.5|5452.5|5460.5|5454.5|5460.5|5454.5|5458.5|5452.5|3
1615889980000|2021-03-16 10:19:40|5460|5454|5460|5454|5460|5454|5459.5|5453.5|14
1615889990000|2021-03-16 10:19:50|5459.6|5453.6|5460|5454|5460.5|5454.5|5459.6|5453.6|2
1615890000000|2021-03-16 10:20:00|5460.5|5454.5|5459.5|5453.5|5460.5|5454.5|5459.5|5453.5|4
1615890010000|2021-03-16 10:20:10|5458.6|5452.6|5458|5452|5458.6|5452.6|5458|5452|14
1615890020000|2021-03-16 10:20:20|5457.9|5451.9|5455|5449|5457.9|5451.9|5455|5449|38
1615890030000|2021-03-16 10:20:30|5454.5|5448.5|5454|5448|5454.5|5448.5|5453.5|5447.5|18
1615890040000|2021-03-16 10:20:40|5453.5|5447.5|5453|5447|5454.5|5448.5|5453|5447|6
1615890050000|2021-03-16 10:20:50|5453.5|5447.5|5453|5447|5453.5|5447.5|5452.5|5446.5|9
1615890060000|2021-03-16 10:21:00|5451.1|5445.1|5454|5448|5454|5448|5451.1|5445.1|23
1615890070000|2021-03-16 10:21:10|5453|5447|5453.5|5447.5|5453.5|5447.5|5452.6|5446.6|4
1615890080000|2021-03-16 10:21:20|5454|5448|5454|5448|5454|5448|5454|5448|2
1615890090000|2021-03-16 10:21:30|5453.5|5447.5|5455|5449|5455|5449|5453.5|5447.5|3
1615890100000|2021-03-16 10:21:40|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|1
1615890110000|2021-03-16 10:21:50|5455|5449|5455.5|5449.5|5455.5|5449.5|5455|5449|3
1615890120000|2021-03-16 10:22:00|5455|5449|5454.5|5448.5|5455|5449|5454.5|5448.5|2
1615890130000|2021-03-16 10:22:10|5455|5449|5455|5449|5455|5449|5455|5449|14
1615890140000|2021-03-16 10:22:20|5454.6|5448.6|5455.5|5449.5|5455.5|5449.5|5454.6|5448.6|1
1615890150000|2021-03-16 10:22:30|||||||||1
1615890160000|2021-03-16 10:22:40|5455|5449|5455|5449|5455|5449|5455|5449|2
1615890170000|2021-03-16 10:22:50|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|1
1615890180000|2021-03-16 10:23:00|||||||||1
1615890190000|2021-03-16 10:23:10|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|1
1615890200000|2021-03-16 10:23:20|||||||||2
1615890210000|2021-03-16 10:23:30|5456|5450|5455.5|5449.5|5456.5|5450.5|5455.5|5449.5|12
1615890220000|2021-03-16 10:23:40|||||||||2
1615890230000|2021-03-16 10:23:50|||||||||1
1615890240000|2021-03-16 10:24:00|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|12
1615890250000|2021-03-16 10:24:10|5452.6|5446.6|5451.6|5445.6|5453|5447|5451.6|5445.6|8
1615890260000|2021-03-16 10:24:20|5451.1|5445.1|5450.6|5444.6|5451.6|5445.6|5450.6|5444.6|5
1615890270000|2021-03-16 10:24:30|5450.1|5444.1|5451.1|5445.1|5451.1|5445.1|5449.6|5443.6|9
1615890280000|2021-03-16 10:24:40|5450.1|5444.1|5445.1|5439.1|5450.6|5444.6|5445.1|5439.1|46
1615890290000|2021-03-16 10:24:50|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|5
1615890300000|2021-03-16 10:25:00|5446.1|5440.1|5446.6|5440.6|5446.6|5440.6|5445.6|5439.6|7
1615890310000|2021-03-16 10:25:10|5444.1|5438.1|5446|5440|5446|5440|5443.1|5437.1|36
1615890320000|2021-03-16 10:25:20|5445.6|5439.6|5445.1|5439.1|5446|5440|5444.6|5438.6|5
1615890330000|2021-03-16 10:25:30|5445|5439|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|4
1615890340000|2021-03-16 10:25:40|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|1
1615890350000|2021-03-16 10:25:50|5444.1|5438.1|5445|5439|5445|5439|5444.1|5438.1|5
1615890360000|2021-03-16 10:26:00|5444.6|5438.6|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|1
1615890370000|2021-03-16 10:26:10|5445.1|5439.1|5446|5440|5446|5440|5445.1|5439.1|7
1615890380000|2021-03-16 10:26:20|5445.6|5439.6|5447.6|5441.6|5447.6|5441.6|5445.6|5439.6|18
1615890390000|2021-03-16 10:26:30|||||||||1
1615890400000|2021-03-16 10:26:40|||||||||7
1615890410000|2021-03-16 10:26:50|5447|5441|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|2
1615890420000|2021-03-16 10:27:00|5447|5441|5447|5441|5447|5441|5446.5|5440.5|1
1615890430000|2021-03-16 10:27:10|5446.5|5440.5|5446.1|5440.1|5446.5|5440.5|5446.1|5440.1|2
1615890440000|2021-03-16 10:27:20|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1615890450000|2021-03-16 10:27:30|5446|5440|5446|5440|5446.5|5440.5|5446|5440|4
1615890460000|2021-03-16 10:27:40|5445.5|5439.5|5446.5|5440.5|5446.5|5440.5|5445.5|5439.5|1
1615890470000|2021-03-16 10:27:50|5446|5440|5447.9|5441.9|5447.9|5441.9|5446|5440|7
1615890480000|2021-03-16 10:28:00|5447.5|5441.5|5447.9|5441.9|5447.9|5441.9|5447.5|5441.5|1
1615890490000|2021-03-16 10:28:10|5447.5|5441.5|5447.5|5441.5|5447.9|5441.9|5447.5|5441.5|1
1615890500000|2021-03-16 10:28:20|5448|5442|5447|5441|5448|5442|5446.6|5440.6|9
1615890510000|2021-03-16 10:28:30|5446.6|5440.6|5446|5440|5447|5441|5445.6|5439.6|16
1615890520000|2021-03-16 10:28:40|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|1
1615890530000|2021-03-16 10:28:50|5446.9|5440.9|5446.5|5440.5|5446.9|5440.9|5446.5|5440.5|4
1615890540000|2021-03-16 10:29:00|5447.9|5441.9|5447|5441|5447.9|5441.9|5446.4|5440.4|4
1615890550000|2021-03-16 10:29:10|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|1
1615890560000|2021-03-16 10:29:20|5446|5440|5443.5|5437.5|5446|5440|5443.5|5437.5|8
1615890570000|2021-03-16 10:29:30|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|30
1615890580000|2021-03-16 10:29:40|5443|5437|5443.5|5437.5|5443.5|5437.5|5443|5437|45
1615890590000|2021-03-16 10:29:50|5443|5437|5443|5437|5443|5437|5443|5437|11
1615890600000|2021-03-16 10:30:00|5443.5|5437.5|5447.9|5441.9|5447.9|5441.9|5443.5|5437.5|12
1615890610000|2021-03-16 10:30:10|5448.4|5442.4|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|2
1615890620000|2021-03-16 10:30:20|5448.9|5442.9|5448.5|5442.5|5448.9|5442.9|5448.5|5442.5|2
1615890630000|2021-03-16 10:30:30|5449.4|5443.4|5449.5|5443.5|5449.5|5443.5|5449.4|5443.4|3
1615890640000|2021-03-16 10:30:40|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|4
1615890650000|2021-03-16 10:30:50|5449.9|5443.9|5449.9|5443.9|5450.9|5444.9|5449.9|5443.9|8
1615890660000|2021-03-16 10:31:00|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|1
1615890680000|2021-03-16 10:31:20|5448|5442|5448|5442|5448|5442|5448|5442|3
1615890690000|2021-03-16 10:31:30|5448.9|5442.9|5453.9|5447.9|5453.9|5447.9|5448.9|5442.9|14
1615890700000|2021-03-16 10:31:40|5452.9|5446.9|5452.4|5446.4|5453.4|5447.4|5452.4|5446.4|3
1615890720000|2021-03-16 10:32:00|5453.4|5447.4|5454.4|5448.4|5454.4|5448.4|5453.4|5447.4|4
1615890730000|2021-03-16 10:32:10|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|7
1615890740000|2021-03-16 10:32:20|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|10
1615890750000|2021-03-16 10:32:30|5452.4|5446.4|5451.9|5445.9|5452.4|5446.4|5451.9|5445.9|11
1615890760000|2021-03-16 10:32:40|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1615890770000|2021-03-16 10:32:50|5452.9|5446.9|5453.4|5447.4|5453.4|5447.4|5452.9|5446.9|1
1615890780000|2021-03-16 10:33:00|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|1
1615890790000|2021-03-16 10:33:10|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1615890800000|2021-03-16 10:33:20|5452.9|5446.9|5452.9|5446.9|5453.4|5447.4|5452.9|5446.9|2
1615890840000|2021-03-16 10:34:00|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|0
1615890860000|2021-03-16 10:34:20|5453.8|5447.8|5452.4|5446.4|5453.8|5447.8|5452.4|5446.4|4
1615890880000|2021-03-16 10:34:40|||||||||1
1615890890000|2021-03-16 10:34:50|5452|5446|5451.4|5445.4|5452|5446|5451.4|5445.4|3
1615890910000|2021-03-16 10:35:10|||||||||1
1615890930000|2021-03-16 10:35:30|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|2
1615890960000|2021-03-16 10:36:00|||||||||2
1615891010000|2021-03-16 10:36:50|||||||||5
1615891020000|2021-03-16 10:37:00|||||||||9
1615891040000|2021-03-16 10:37:20|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1615891060000|2021-03-16 10:37:40|5451.5|5445.5|5454.4|5448.4|5454.4|5448.4|5451.5|5445.5|17
1615891080000|2021-03-16 10:38:00|||||||||3
1615891090000|2021-03-16 10:38:10|5454.9|5448.9|5455.4|5449.4|5455.4|5449.4|5454.9|5448.9|4
1615891100000|2021-03-16 10:38:20|||||||||1
1615891120000|2021-03-16 10:38:40|||||||||1
1615891140000|2021-03-16 10:39:00|5456.4|5450.4|5456.9|5450.9|5456.9|5450.9|5456.4|5450.4|2
1615891150000|2021-03-16 10:39:10|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|3
1615891160000|2021-03-16 10:39:20|5455.9|5449.9|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|1
1615891170000|2021-03-16 10:39:30|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5455.9|5449.9|1
1615891180000|2021-03-16 10:39:40|5456.9|5450.9|5455.9|5449.9|5456.9|5450.9|5455.9|5449.9|16
1615891210000|2021-03-16 10:40:10|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1615891220000|2021-03-16 10:40:20|5457.4|5451.4|5456.9|5450.9|5457.4|5451.4|5456.9|5450.9|3
1615891230000|2021-03-16 10:40:30|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1615891240000|2021-03-16 10:40:40|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1615891250000|2021-03-16 10:40:50|5456.8|5450.8|5455.4|5449.4|5456.8|5450.8|5455.4|5449.4|3
1615891260000|2021-03-16 10:41:00|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.4|5449.4|0
1615891280000|2021-03-16 10:41:20|5456.3|5450.3|5453.8|5447.8|5456.3|5450.3|5453.8|5447.8|3
1615891300000|2021-03-16 10:41:40|5454.4|5448.4|5454.9|5448.9|5455.4|5449.4|5454.4|5448.4|1
1615891310000|2021-03-16 10:41:50|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.5|5448.5|2
1615891340000|2021-03-16 10:42:20|5454.8|5448.8|5454.9|5448.9|5454.9|5448.9|5454.8|5448.8|0
1615891350000|2021-03-16 10:42:30|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|0
1615891360000|2021-03-16 10:42:40|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.8|5448.8|1
1615891370000|2021-03-16 10:42:50|5455.8|5449.8|5455.9|5449.9|5455.9|5449.9|5455.8|5449.8|1
1615891380000|2021-03-16 10:43:00|5455.8|5449.8|5457.8|5451.8|5457.8|5451.8|5455.8|5449.8|2
1615891390000|2021-03-16 10:43:10|5457.9|5451.9|5458.8|5452.8|5459.4|5453.4|5457.9|5451.9|17
1615891400000|2021-03-16 10:43:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1615891420000|2021-03-16 10:43:40|5458.3|5452.3|5457.4|5451.4|5458.3|5452.3|5457.4|5451.4|1
1615891430000|2021-03-16 10:43:50|5456.9|5450.9|5457.4|5451.4|5457.4|5451.4|5456.9|5450.9|1
1615891440000|2021-03-16 10:44:00|5457.8|5451.8|5457.9|5451.9|5457.9|5451.9|5457.8|5451.8|1
1615891460000|2021-03-16 10:44:20|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|1
1615891470000|2021-03-16 10:44:30|5457.4|5451.4|5457.9|5451.9|5457.9|5451.9|5457.4|5451.4|1
1615891480000|2021-03-16 10:44:40|5457.8|5451.8|5457.9|5451.9|5457.9|5451.9|5457.8|5451.8|1
1615891490000|2021-03-16 10:44:50|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|0
1615891500000|2021-03-16 10:45:00|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|1
1615891540000|2021-03-16 10:45:40|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|2
1615891550000|2021-03-16 10:45:50|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|2
1615891560000|2021-03-16 10:46:00|5453.9|5447.9|5452.9|5446.9|5453.9|5447.9|5452.9|5446.9|4
1615891570000|2021-03-16 10:46:10|||||||||1
1615891580000|2021-03-16 10:46:20|5453.4|5447.4|5453.8|5447.8|5453.8|5447.8|5453.4|5447.4|3
1615891600000|2021-03-16 10:46:40|5454.3|5448.3|5453.8|5447.8|5454.3|5448.3|5453.8|5447.8|2
1615891620000|2021-03-16 10:47:00|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|2
1615891630000|2021-03-16 10:47:10|||||||||2
1615891650000|2021-03-16 10:47:30|5452.4|5446.4|5454.8|5448.8|5454.8|5448.8|5452.4|5446.4|2
1615891680000|2021-03-16 10:48:00|5454.9|5448.9|5455.4|5449.4|5455.4|5449.4|5454.9|5448.9|0
1615891690000|2021-03-16 10:48:10|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|0
1615891700000|2021-03-16 10:48:20|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1615891710000|2021-03-16 10:48:30|5456.4|5450.4|5457.4|5451.4|5457.4|5451.4|5456.4|5450.4|0
1615891720000|2021-03-16 10:48:40|5457.3|5451.3|5456.9|5450.9|5457.3|5451.3|5456.9|5450.9|1
1615891730000|2021-03-16 10:48:50|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1615891760000|2021-03-16 10:49:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|2
1615891770000|2021-03-16 10:49:30|||||||||1
1615891780000|2021-03-16 10:49:40|5457.9|5451.9|5459.4|5453.4|5459.4|5453.4|5457.9|5451.9|6
1615891790000|2021-03-16 10:49:50|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|1
1615891800000|2021-03-16 10:50:00|5458.9|5452.9|5458.8|5452.8|5458.9|5452.9|5458.8|5452.8|1
1615891810000|2021-03-16 10:50:10|5458.9|5452.9|5458.9|5452.9|5459.3|5453.3|5458.8|5452.8|2
1615891830000|2021-03-16 10:50:30|5458.8|5452.8|5458.9|5452.9|5458.9|5452.9|5458.8|5452.8|1
1615891840000|2021-03-16 10:50:40|5458.8|5452.8|5456.9|5450.9|5458.8|5452.8|5456.9|5450.9|3
1615891850000|2021-03-16 10:50:50|5456.8|5450.8|5456.9|5450.9|5456.9|5450.9|5456.8|5450.8|0
1615891870000|2021-03-16 10:51:10|5456.8|5450.8|5456.8|5450.8|5456.9|5450.9|5456.8|5450.8|0
1615891880000|2021-03-16 10:51:20|5456.9|5450.9|5456.3|5450.3|5456.9|5450.9|5456.3|5450.3|0
1615891890000|2021-03-16 10:51:30|5455.8|5449.8|5454.9|5448.9|5455.8|5449.8|5454.9|5448.9|0
1615891900000|2021-03-16 10:51:40|5454.8|5448.8|5454.4|5448.4|5454.8|5448.8|5454.4|5448.4|0
1615891910000|2021-03-16 10:51:50|5454.3|5448.3|5453.9|5447.9|5454.3|5448.3|5453.9|5447.9|9
1615891940000|2021-03-16 10:52:20|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|0
1615891960000|2021-03-16 10:52:40|5454.8|5448.8|5451.5|5445.5|5454.8|5448.8|5451.5|5445.5|31
1615891970000|2021-03-16 10:52:50|5451|5445|5451|5445|5451|5445|5451|5445|2
1615891990000|2021-03-16 10:53:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1615892010000|2021-03-16 10:53:30|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1615892030000|2021-03-16 10:53:50|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|4
1615892040000|2021-03-16 10:54:00|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|4
1615892060000|2021-03-16 10:54:20|5450|5444|5450.4|5444.4|5450.4|5444.4|5450|5444|0
1615892070000|2021-03-16 10:54:30|5450|5444|5450|5444|5450|5444|5450|5444|3
1615892080000|2021-03-16 10:54:40|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1615892110000|2021-03-16 10:55:10|5449.9|5443.9|5450|5444|5450|5444|5449.9|5443.9|1
1615892120000|2021-03-16 10:55:20|5450.9|5444.9|5453|5447|5453|5447|5450.9|5444.9|26
1615892130000|2021-03-16 10:55:30|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|1
1615892140000|2021-03-16 10:55:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615892150000|2021-03-16 10:55:50|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1615892160000|2021-03-16 10:56:00|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|4
1615892180000|2021-03-16 10:56:20|5453.4|5447.4|5453.9|5447.9|5454.4|5448.4|5453.4|5447.4|1
1615892190000|2021-03-16 10:56:30|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615892200000|2021-03-16 10:56:40|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453|5447|4
1615892220000|2021-03-16 10:57:00|5453.4|5447.4|5452|5446|5453.4|5447.4|5452|5446|3
1615892230000|2021-03-16 10:57:10|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1615892240000|2021-03-16 10:57:20|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|2
1615892250000|2021-03-16 10:57:30|5453|5447|5453|5447|5453|5447|5453|5447|1
1615892260000|2021-03-16 10:57:40|5452.9|5446.9|5450.9|5444.9|5452.9|5446.9|5450.9|5444.9|3
1615892270000|2021-03-16 10:57:50|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|3
1615892280000|2021-03-16 10:58:00|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.9|5444.9|6
1615892290000|2021-03-16 10:58:10|||||||||3
1615892300000|2021-03-16 10:58:20|||||||||2
1615892330000|2021-03-16 10:58:50|5450.8|5444.8|5450.9|5444.9|5450.9|5444.9|5450.8|5444.8|0
1615892360000|2021-03-16 10:59:20|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.8|5444.8|1
1615892370000|2021-03-16 10:59:30|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|1
1615892380000|2021-03-16 10:59:40|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|2
1615892390000|2021-03-16 10:59:50|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|1
1615892400000|2021-03-16 11:00:00|5451.4|5445.4|5452.4|5446.4|5452.9|5446.9|5450.9|5444.9|57
1615892420000|2021-03-16 11:00:20|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|3
1615892430000|2021-03-16 11:00:30|5453|5447|5453.9|5447.9|5453.9|5447.9|5453|5447|2
1615892440000|2021-03-16 11:00:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615892450000|2021-03-16 11:00:50|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|1
1615892460000|2021-03-16 11:01:00|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.8|5448.8|4
1615892470000|2021-03-16 11:01:10|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1615892480000|2021-03-16 11:01:20|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1615892490000|2021-03-16 11:01:30|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1615892500000|2021-03-16 11:01:40|5453.9|5447.9|5452.9|5446.9|5453.9|5447.9|5452.9|5446.9|6
1615892510000|2021-03-16 11:01:50|5452.4|5446.4|5451.5|5445.5|5452.9|5446.9|5451.5|5445.5|2
1615892520000|2021-03-16 11:02:00|5451.4|5445.4|5451.9|5445.9|5452.4|5446.4|5451.4|5445.4|6
1615892530000|2021-03-16 11:02:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|1
1615892540000|2021-03-16 11:02:20|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.9|5444.9|1
1615892560000|2021-03-16 11:02:40|5451|5445|5451|5445|5451|5445|5451|5445|0
1615892570000|2021-03-16 11:02:50|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1615892580000|2021-03-16 11:03:00|||||||||1
1615892590000|2021-03-16 11:03:10|5446.4|5440.4|5445.9|5439.9|5447|5441|5445.9|5439.9|76
1615892620000|2021-03-16 11:03:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5
1615892630000|2021-03-16 11:03:50|5445.9|5439.9|5446.9|5440.9|5446.9|5440.9|5445.9|5439.9|5
1615892640000|2021-03-16 11:04:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1615892650000|2021-03-16 11:04:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|4
1615892670000|2021-03-16 11:04:30|5448.4|5442.4|5448.9|5442.9|5448.9|5442.9|5448.4|5442.4|11
1615892690000|2021-03-16 11:04:50|5448.8|5442.8|5448.8|5442.8|5448.9|5442.9|5448.8|5442.8|3
1615892700000|2021-03-16 11:05:00|5448.9|5442.9|5448.8|5442.8|5448.9|5442.9|5448.8|5442.8|1
1615892710000|2021-03-16 11:05:10|5448.9|5442.9|5448.8|5442.8|5448.9|5442.9|5448.8|5442.8|1
1615892720000|2021-03-16 11:05:20|5448.9|5442.9|5447.9|5441.9|5449.9|5443.9|5447.9|5441.9|12
1615892730000|2021-03-16 11:05:30|||||||||1
1615892740000|2021-03-16 11:05:40|5446.9|5440.9|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|4
1615892750000|2021-03-16 11:05:50|5446.4|5440.4|5445.9|5439.9|5446.9|5440.9|5445.9|5439.9|4
1615892760000|2021-03-16 11:06:00|5446.3|5440.3|5446.9|5440.9|5446.9|5440.9|5446.3|5440.3|3
1615892780000|2021-03-16 11:06:20|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|2
1615892790000|2021-03-16 11:06:30|5446.3|5440.3|5446.8|5440.8|5446.8|5440.8|5445.9|5439.9|4
1615892810000|2021-03-16 11:06:50|5445.9|5439.9|5445.9|5439.9|5446.3|5440.3|5445.8|5439.8|2
1615892820000|2021-03-16 11:07:00|5445.8|5439.8|5445.9|5439.9|5445.9|5439.9|5445.8|5439.8|0
1615892840000|2021-03-16 11:07:20|5446.3|5440.3|5447.3|5441.3|5447.3|5441.3|5446.3|5440.3|2
1615892850000|2021-03-16 11:07:30|5447.8|5441.8|5446.8|5440.8|5448.3|5442.3|5446.8|5440.8|5
1615892860000|2021-03-16 11:07:40|5446.4|5440.4|5446.3|5440.3|5446.4|5440.4|5446.3|5440.3|0
1615892870000|2021-03-16 11:07:50|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|2
1615892880000|2021-03-16 11:08:00|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.9|5439.9|2
1615892890000|2021-03-16 11:08:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1615892900000|2021-03-16 11:08:20|5446.8|5440.8|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|1
1615892920000|2021-03-16 11:08:40|5446.9|5440.9|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|3
1615892950000|2021-03-16 11:09:10|5445.9|5439.9|5446.3|5440.3|5446.3|5440.3|5445.9|5439.9|10
1615892960000|2021-03-16 11:09:20|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|1
1615892970000|2021-03-16 11:09:30|5445.4|5439.4|5446.4|5440.4|5446.4|5440.4|5445.4|5439.4|8
1615892980000|2021-03-16 11:09:40|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|1
1615892990000|2021-03-16 11:09:50|5445.5|5439.5|5445.4|5439.4|5445.5|5439.5|5445.4|5439.4|0
1615893000000|2021-03-16 11:10:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|3
1615893010000|2021-03-16 11:10:10|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1615893020000|2021-03-16 11:10:20|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.9|5439.9|1
1615893040000|2021-03-16 11:10:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1615893070000|2021-03-16 11:11:10|5447.3|5441.3|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|3
1615893080000|2021-03-16 11:11:20|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|0
1615893090000|2021-03-16 11:11:30|5447.8|5441.8|5448.3|5442.3|5448.3|5442.3|5447.8|5441.8|3
1615893100000|2021-03-16 11:11:40|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|2
1615893110000|2021-03-16 11:11:50|5448.3|5442.3|5447.8|5441.8|5448.3|5442.3|5447.8|5441.8|1
1615893120000|2021-03-16 11:12:00|5447.3|5441.3|5446.9|5440.9|5447.8|5441.8|5446.4|5440.4|8
1615893130000|2021-03-16 11:12:10|5446.8|5440.8|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|5
1615893140000|2021-03-16 11:12:20|5445.3|5439.3|5444.9|5438.9|5445.3|5439.3|5444.9|5438.9|2
1615893150000|2021-03-16 11:12:30|5445.4|5439.4|5444.9|5438.9|5445.9|5439.9|5444.9|5438.9|5
1615893160000|2021-03-16 11:12:40|5444.8|5438.8|5443.4|5437.4|5444.8|5438.8|5443.4|5437.4|4
1615893170000|2021-03-16 11:12:50|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|10
1615893180000|2021-03-16 11:13:00|5444.9|5438.9|5445.9|5439.9|5445.9|5439.9|5444.9|5438.9|5
1615893190000|2021-03-16 11:13:10|5445.8|5439.8|5444.9|5438.9|5445.8|5439.8|5444.9|5438.9|0
1615893200000|2021-03-16 11:13:20|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|1
1615893210000|2021-03-16 11:13:30|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|0
1615893220000|2021-03-16 11:13:40|5444.4|5438.4|5445.9|5439.9|5445.9|5439.9|5444.4|5438.4|0
1615893230000|2021-03-16 11:13:50|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1615893240000|2021-03-16 11:14:00|5445.3|5439.3|5445.9|5439.9|5445.9|5439.9|5445.3|5439.3|1
1615893250000|2021-03-16 11:14:10|5446.3|5440.3|5445.8|5439.8|5446.3|5440.3|5445.8|5439.8|2
1615893260000|2021-03-16 11:14:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|3
1615893270000|2021-03-16 11:14:30|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|1
1615893280000|2021-03-16 11:14:40|||||||||1
1615893300000|2021-03-16 11:15:00|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1615893310000|2021-03-16 11:15:10|5444.9|5438.9|5444.8|5438.8|5444.9|5438.9|5444.8|5438.8|3
1615893320000|2021-03-16 11:15:20|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.4|5437.4|10
1615893330000|2021-03-16 11:15:30|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|0
1615893340000|2021-03-16 11:15:40|||||||||1
1615893360000|2021-03-16 11:16:00|||||||||5
1615893370000|2021-03-16 11:16:10|||||||||6
1615893390000|2021-03-16 11:16:30|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|2
1615893410000|2021-03-16 11:16:50|5443.4|5437.4|5446.3|5440.3|5446.3|5440.3|5443.4|5437.4|20
1615893430000|2021-03-16 11:17:10|||||||||2
1615893460000|2021-03-16 11:17:40|5446.4|5440.4|5446.9|5440.9|5446.9|5440.9|5446.4|5440.4|4
1615893480000|2021-03-16 11:18:00|5446.8|5440.8|5447.3|5441.3|5447.3|5441.3|5446.8|5440.8|0
1615893490000|2021-03-16 11:18:10|5448.3|5442.3|5448.8|5442.8|5448.8|5442.8|5448.3|5442.3|7
1615893500000|2021-03-16 11:18:20|5448.3|5442.3|5448.8|5442.8|5448.8|5442.8|5448.3|5442.3|1
1615893530000|2021-03-16 11:18:50|5448.9|5442.9|5449.8|5443.8|5449.8|5443.8|5448.9|5442.9|2
1615893540000|2021-03-16 11:19:00|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|0
1615893550000|2021-03-16 11:19:10|5448.3|5442.3|5448.8|5442.8|5448.8|5442.8|5448.3|5442.3|1
1615893600000|2021-03-16 11:20:00|5449.3|5443.3|5449.8|5443.8|5450.8|5444.8|5449.3|5443.3|13
1615893620000|2021-03-16 11:20:20|5450.3|5444.3|5453.2|5447.2|5453.2|5447.2|5449.8|5443.8|5
1615893630000|2021-03-16 11:20:30|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|2
1615893640000|2021-03-16 11:20:40|5455.7|5449.7|5457.2|5451.2|5457.2|5451.2|5455.7|5449.7|4
1615893650000|2021-03-16 11:20:50|5457.7|5451.7|5460.7|5454.7|5460.7|5454.7|5457.7|5451.7|39
1615893660000|2021-03-16 11:21:00|5460.6|5454.6|5463.5|5457.5|5463.6|5457.6|5460.6|5454.6|21
1615893670000|2021-03-16 11:21:10|5464|5458|5463.6|5457.6|5464|5458|5463.1|5457.1|54
1615893680000|2021-03-16 11:21:20|5463|5457|5463.6|5457.6|5463.6|5457.6|5463|5457|7
1615893690000|2021-03-16 11:21:30|5462.6|5456.6|5463.6|5457.6|5464.1|5458.1|5462.1|5456.1|4
1615893700000|2021-03-16 11:21:40|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|1
1615893710000|2021-03-16 11:21:50|5463.1|5457.1|5462.6|5456.6|5463.1|5457.1|5462.6|5456.6|2
1615893720000|2021-03-16 11:22:00|5463.6|5457.6|5462.6|5456.6|5463.6|5457.6|5462.6|5456.6|8
1615893730000|2021-03-16 11:22:10|5463.1|5457.1|5462.6|5456.6|5463.1|5457.1|5462.6|5456.6|1
1615893740000|2021-03-16 11:22:20|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1615893750000|2021-03-16 11:22:30|5462.6|5456.6|5463.1|5457.1|5463.1|5457.1|5462.6|5456.6|2
1615893760000|2021-03-16 11:22:40|5462.6|5456.6|5463.6|5457.6|5463.6|5457.6|5462.6|5456.6|5
1615893780000|2021-03-16 11:23:00|5464.1|5458.1|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|6
1615893790000|2021-03-16 11:23:10|5464.1|5458.1|5471.6|5465.6|5472|5466|5464.1|5458.1|47
1615893800000|2021-03-16 11:23:20|5472|5466|5470.5|5464.5|5472|5466|5470.1|5464.1|4
1615893810000|2021-03-16 11:23:30|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470|5464|17
1615893820000|2021-03-16 11:23:40|5471|5465|5471|5465|5471|5465|5470.5|5464.5|2
1615893840000|2021-03-16 11:24:00|5470.1|5464.1|5470.5|5464.5|5471.6|5465.6|5470.1|5464.1|42
1615893850000|2021-03-16 11:24:10|5470.6|5464.6|5470.5|5464.5|5471|5465|5470.5|5464.5|12
1615893860000|2021-03-16 11:24:20|5471|5465|5470.5|5464.5|5471|5465|5470.5|5464.5|2
1615893870000|2021-03-16 11:24:30|5470.1|5464.1|5470.5|5464.5|5470.5|5464.5|5470.1|5464.1|1
1615893880000|2021-03-16 11:24:40|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|3
1615893890000|2021-03-16 11:24:50|5470.5|5464.5|5469.6|5463.6|5470.5|5464.5|5469.6|5463.6|4
1615893900000|2021-03-16 11:25:00|5470.1|5464.1|5470.5|5464.5|5470.5|5464.5|5470.1|5464.1|4
1615893910000|2021-03-16 11:25:10|5471|5465|5470.5|5464.5|5471|5465|5470.1|5464.1|3
1615893930000|2021-03-16 11:25:30|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|1
1615893940000|2021-03-16 11:25:40|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|3
1615893950000|2021-03-16 11:25:50|5471.6|5465.6|5473.6|5467.6|5473.6|5467.6|5471.6|5465.6|7
1615893960000|2021-03-16 11:26:00|5473.1|5467.1|5474.5|5468.5|5475|5469|5472.6|5466.6|29
1615893970000|2021-03-16 11:26:10|5473.6|5467.6|5475.6|5469.6|5475.6|5469.6|5473.6|5467.6|14
1615893980000|2021-03-16 11:26:20|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|4
1615893990000|2021-03-16 11:26:30|5476.6|5470.6|5476.1|5470.1|5477|5471|5476.1|5470.1|1
1615894000000|2021-03-16 11:26:40|5476.6|5470.6|5478.5|5472.5|5479|5473|5476|5470|24
1615894010000|2021-03-16 11:26:50|5480|5474|5480|5474|5480.5|5474.5|5480|5474|72
1615894020000|2021-03-16 11:27:00|||||||||31
1615894030000|2021-03-16 11:27:10|5479.5|5473.5|5479|5473|5479.5|5473.5|5479|5473|26
1615894040000|2021-03-16 11:27:20|5478.9|5472.9|5478|5472|5478.9|5472.9|5477.9|5471.9|7
1615894050000|2021-03-16 11:27:30|5477.9|5471.9|5476.9|5470.9|5478|5472|5476.9|5470.9|14
1615894060000|2021-03-16 11:27:40|5476.5|5470.5|5476.9|5470.9|5476.9|5470.9|5476.5|5470.5|4
1615894070000|2021-03-16 11:27:50|||||||||4
1615894080000|2021-03-16 11:28:00|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5475.9|5469.9|2
1615894090000|2021-03-16 11:28:10|5476.9|5470.9|5476.5|5470.5|5476.9|5470.9|5476.5|5470.5|2
1615894100000|2021-03-16 11:28:20|5476.9|5470.9|5472.5|5466.5|5477.9|5471.9|5472.5|5466.5|25
1615894110000|2021-03-16 11:28:30|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.5|5465.5|8
1615894120000|2021-03-16 11:28:40|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.2|5464.2|3
1615894130000|2021-03-16 11:28:50|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.1|5463.1|10
1615894140000|2021-03-16 11:29:00|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|7
1615894150000|2021-03-16 11:29:10|5468.6|5462.6|5467.6|5461.6|5468.6|5462.6|5467.6|5461.6|6
1615894160000|2021-03-16 11:29:20|||||||||2
1615894170000|2021-03-16 11:29:30|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5467.1|5461.1|1
1615894180000|2021-03-16 11:29:40|5467.5|5461.5|5465.6|5459.6|5467.5|5461.5|5465.6|5459.6|2
1615894190000|2021-03-16 11:29:50|5465.2|5459.2|5460.7|5454.7|5465.6|5459.6|5460.7|5454.7|6
1615894200000|2021-03-16 11:30:00|5461.2|5455.2|5460.7|5454.7|5462.2|5456.2|5460.6|5454.6|6
1615894210000|2021-03-16 11:30:10|5461.2|5455.2|5467.7|5461.7|5467.7|5461.7|5461.2|5455.2|110
1615894220000|2021-03-16 11:30:20|5467.8|5461.8|5467.7|5461.7|5467.8|5461.8|5467.3|5461.3|3
1615894230000|2021-03-16 11:30:30|5466.7|5460.7|5463.8|5457.8|5466.8|5460.8|5463.8|5457.8|6
1615894240000|2021-03-16 11:30:40|5462.4|5456.4|5461.8|5455.8|5462.4|5456.4|5461.8|5455.8|2
1615894250000|2021-03-16 11:30:50|5460.8|5454.8|5461.8|5455.8|5461.8|5455.8|5460.8|5454.8|4
1615894260000|2021-03-16 11:31:00|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|10
1615894280000|2021-03-16 11:31:20|5462.8|5456.8|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|7
1615894290000|2021-03-16 11:31:30|5462.8|5456.8|5464.8|5458.8|5464.8|5458.8|5462.8|5456.8|9
1615894310000|2021-03-16 11:31:50|5465.3|5459.3|5465.8|5459.8|5466.2|5460.2|5465.3|5459.3|0
1615894320000|2021-03-16 11:32:00|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|1
1615894340000|2021-03-16 11:32:20|5465.2|5459.2|5465.3|5459.3|5465.3|5459.3|5465.2|5459.2|0
1615894350000|2021-03-16 11:32:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|2
1615894360000|2021-03-16 11:32:40|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1615894380000|2021-03-16 11:33:00|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|0
1615894410000|2021-03-16 11:33:30|5464.3|5458.3|5465.8|5459.8|5466.2|5460.2|5464.3|5458.3|1
1615894430000|2021-03-16 11:33:50|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|0
1615894450000|2021-03-16 11:34:10|5465.9|5459.9|5465.8|5459.8|5465.9|5459.9|5465.8|5459.8|2
1615894470000|2021-03-16 11:34:30|5466.3|5460.3|5463.8|5457.8|5466.3|5460.3|5463.8|5457.8|4
1615894480000|2021-03-16 11:34:40|5463.3|5457.3|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|1
1615894500000|2021-03-16 11:35:00|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615894560000|2021-03-16 11:36:00|||||||||1
1615894570000|2021-03-16 11:36:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|2
1615894620000|2021-03-16 11:37:00|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|6
1615894630000|2021-03-16 11:37:10|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.7|5458.7|1
1615894640000|2021-03-16 11:37:20|5465.7|5459.7|5466.3|5460.3|5466.3|5460.3|5465.7|5459.7|3
1615894650000|2021-03-16 11:37:30|5466.2|5460.2|5466.8|5460.8|5467.8|5461.8|5466.2|5460.2|3
1615894660000|2021-03-16 11:37:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|5
1615894670000|2021-03-16 11:37:50|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|2
1615894680000|2021-03-16 11:38:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1615894690000|2021-03-16 11:38:10|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5
1615894710000|2021-03-16 11:38:30|||||||||1
1615894720000|2021-03-16 11:38:40|5464.7|5458.7|5464.2|5458.2|5464.7|5458.7|5464.2|5458.2|1
1615894730000|2021-03-16 11:38:50|5465.2|5459.2|5464.2|5458.2|5465.2|5459.2|5464.2|5458.2|4
1615894740000|2021-03-16 11:39:00|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|6
1615894750000|2021-03-16 11:39:10|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.7|5458.7|2
1615894760000|2021-03-16 11:39:20|5464.2|5458.2|5465.7|5459.7|5465.7|5459.7|5464.2|5458.2|1
1615894780000|2021-03-16 11:39:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615894790000|2021-03-16 11:39:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|1
1615894810000|2021-03-16 11:40:10|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|1
1615894840000|2021-03-16 11:40:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1615894850000|2021-03-16 11:40:50|5467.2|5461.2|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|1
1615894860000|2021-03-16 11:41:00|5467.2|5461.2|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|2
1615894880000|2021-03-16 11:41:20|5467.2|5461.2|5466.2|5460.2|5467.2|5461.2|5466.2|5460.2|2
1615894890000|2021-03-16 11:41:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|1
1615894910000|2021-03-16 11:41:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|3
1615894920000|2021-03-16 11:42:00|5465.7|5459.7|5465.2|5459.2|5465.7|5459.7|5465.2|5459.2|1
1615894930000|2021-03-16 11:42:10|5465.7|5459.7|5466.7|5460.7|5466.7|5460.7|5465.7|5459.7|3
1615894950000|2021-03-16 11:42:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1615894980000|2021-03-16 11:43:00|||||||||1
1615894990000|2021-03-16 11:43:10|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.7|5458.7|1
1615895000000|2021-03-16 11:43:20|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|1
1615895040000|2021-03-16 11:44:00|5463.2|5457.2|5462.2|5456.2|5463.7|5457.7|5462.2|5456.2|4
1615895050000|2021-03-16 11:44:10|||||||||9
1615895070000|2021-03-16 11:44:30|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|3
1615895100000|2021-03-16 11:45:00|5461.3|5455.3|5461.7|5455.7|5461.7|5455.7|5461.3|5455.3|1
1615895110000|2021-03-16 11:45:10|5460.3|5454.3|5460.2|5454.2|5460.3|5454.3|5460.2|5454.2|15
1615895120000|2021-03-16 11:45:20|||||||||3
1615895130000|2021-03-16 11:45:30|||||||||3
1615895150000|2021-03-16 11:45:50|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1615895160000|2021-03-16 11:46:00|5459.2|5453.2|5458.7|5452.7|5459.2|5453.2|5458.7|5452.7|0
1615895190000|2021-03-16 11:46:30|5458.3|5452.3|5459.7|5453.7|5459.7|5453.7|5458.3|5452.3|1
1615895210000|2021-03-16 11:46:50|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|0
1615895230000|2021-03-16 11:47:10|||||||||3
1615895240000|2021-03-16 11:47:20|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|1
1615895270000|2021-03-16 11:47:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|3
1615895280000|2021-03-16 11:48:00|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|9
1615895290000|2021-03-16 11:48:10|5462.6|5456.6|5463.7|5457.7|5463.7|5457.7|5461.7|5455.7|7
1615895300000|2021-03-16 11:48:20|5464.2|5458.2|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|1
1615895310000|2021-03-16 11:48:30|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|1
1615895320000|2021-03-16 11:48:40|5462.7|5456.7|5463.7|5457.7|5463.7|5457.7|5461.7|5455.7|2
1615895340000|2021-03-16 11:49:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|2
1615895360000|2021-03-16 11:49:20|5461.7|5455.7|5463.7|5457.7|5463.7|5457.7|5461.7|5455.7|3
1615895410000|2021-03-16 11:50:10|5463.6|5457.6|5462.7|5456.7|5463.6|5457.6|5462.7|5456.7|1
1615895420000|2021-03-16 11:50:20|5462.2|5456.2|5463.7|5457.7|5463.7|5457.7|5462.2|5456.2|1
1615895430000|2021-03-16 11:50:30|5464.7|5458.7|5464.2|5458.2|5464.7|5458.7|5464.2|5458.2|1
1615895440000|2021-03-16 11:50:40|5463.7|5457.7|5463.7|5457.7|5464.7|5458.7|5463.7|5457.7|4
1615895450000|2021-03-16 11:50:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615895480000|2021-03-16 11:51:20|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|1
1615895490000|2021-03-16 11:51:30|5463.2|5457.2|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|2
1615895500000|2021-03-16 11:51:40|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|0
1615895520000|2021-03-16 11:52:00|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|14
1615895530000|2021-03-16 11:52:10|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615895550000|2021-03-16 11:52:30|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|3
1615895570000|2021-03-16 11:52:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|2
1615895610000|2021-03-16 11:53:30|5466.2|5460.2|5465.2|5459.2|5466.2|5460.2|5462.7|5456.7|10
1615895620000|2021-03-16 11:53:40|5465.7|5459.7|5464.2|5458.2|5465.7|5459.7|5464.2|5458.2|12
1615895640000|2021-03-16 11:54:00|||||||||5
1615895660000|2021-03-16 11:54:20|5465.2|5459.2|5464.2|5458.2|5465.7|5459.7|5464.2|5458.2|9
1615895670000|2021-03-16 11:54:30|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|3
1615895680000|2021-03-16 11:54:40|5464.3|5458.3|5464.2|5458.2|5464.3|5458.3|5464.2|5458.2|0
1615895690000|2021-03-16 11:54:50|5464.3|5458.3|5464.7|5458.7|5464.7|5458.7|5464.3|5458.3|2
1615895700000|2021-03-16 11:55:00|5465.7|5459.7|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|3
1615895740000|2021-03-16 11:55:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|4
1615895760000|2021-03-16 11:56:00|5466.3|5460.3|5466.2|5460.2|5466.7|5460.7|5466.2|5460.2|8
1615895770000|2021-03-16 11:56:10|5465.7|5459.7|5466.2|5460.2|5466.2|5460.2|5465.7|5459.7|1
1615895820000|2021-03-16 11:57:00|5467.7|5461.7|5466.7|5460.7|5467.7|5461.7|5466.7|5460.7|20
1615895880000|2021-03-16 11:58:00|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|1
1615895890000|2021-03-16 11:58:10|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|3
1615895900000|2021-03-16 11:58:20|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1615895910000|2021-03-16 11:58:30|5465.8|5459.8|5466.2|5460.2|5466.2|5460.2|5465.8|5459.8|6
1615895950000|2021-03-16 11:59:10|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|2
1615895970000|2021-03-16 11:59:30|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1615895980000|2021-03-16 11:59:40|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1615896000000|2021-03-16 12:00:00|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5465.8|5459.8|2
1615896010000|2021-03-16 12:00:10|5467.3|5461.3|5467.7|5461.7|5467.7|5461.7|5467.3|5461.3|2
1615896020000|2021-03-16 12:00:20|5468.8|5462.8|5468.3|5462.3|5468.8|5462.8|5468.3|5462.3|9
1615896030000|2021-03-16 12:00:30|||||||||8
1615896040000|2021-03-16 12:00:40|5469.7|5463.7|5468.3|5462.3|5469.7|5463.7|5468.3|5462.3|8
1615896050000|2021-03-16 12:00:50|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|1
1615896060000|2021-03-16 12:01:00|5467.7|5461.7|5469.8|5463.8|5469.8|5463.8|5467.3|5461.3|6
1615896070000|2021-03-16 12:01:10|5468.8|5462.8|5466.8|5460.8|5468.8|5462.8|5466.8|5460.8|3
1615896080000|2021-03-16 12:01:20|5466.3|5460.3|5466.3|5460.3|5467.2|5461.2|5466.3|5460.3|2
1615896090000|2021-03-16 12:01:30|5466.8|5460.8|5465.3|5459.3|5466.8|5460.8|5465.3|5459.3|52
1615896100000|2021-03-16 12:01:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5
1615896110000|2021-03-16 12:01:50|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|22
1615896130000|2021-03-16 12:02:10|5467.3|5461.3|5467.7|5461.7|5468.2|5462.2|5467.3|5461.3|36
1615896160000|2021-03-16 12:02:40|5467.2|5461.2|5466.7|5460.7|5467.2|5461.2|5466.7|5460.7|0
1615896170000|2021-03-16 12:02:50|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|8
1615896180000|2021-03-16 12:03:00|5466.8|5460.8|5465.8|5459.8|5466.8|5460.8|5465.8|5459.8|3
1615896230000|2021-03-16 12:03:50|5466.8|5460.8|5467.2|5461.2|5467.3|5461.3|5466.8|5460.8|0
1615896240000|2021-03-16 12:04:00|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615896250000|2021-03-16 12:04:10|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|2
1615896260000|2021-03-16 12:04:20|5467.7|5461.7|5467.8|5461.8|5467.8|5461.8|5467.3|5461.3|1
1615896270000|2021-03-16 12:04:30|||||||||1
1615896300000|2021-03-16 12:05:00|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1615896310000|2021-03-16 12:05:10|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|1
1615896320000|2021-03-16 12:05:20|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1615896330000|2021-03-16 12:05:30|5467.8|5461.8|5470.8|5464.8|5470.8|5464.8|5467.8|5461.8|22
1615896340000|2021-03-16 12:05:40|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|150
1615896360000|2021-03-16 12:06:00|5468.3|5462.3|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|7
1615896390000|2021-03-16 12:06:30|5468.2|5462.2|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|3
1615896400000|2021-03-16 12:06:40|5468.7|5462.7|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|10
1615896410000|2021-03-16 12:06:50|5469.1|5463.1|5468.7|5462.7|5469.2|5463.2|5468.2|5462.2|12
1615896420000|2021-03-16 12:07:00|5468.8|5462.8|5468.2|5462.2|5470.2|5464.2|5468.2|5462.2|13
1615896430000|2021-03-16 12:07:10|5469.6|5463.6|5467.7|5461.7|5469.6|5463.6|5467.7|5461.7|9
1615896440000|2021-03-16 12:07:20|5468.2|5462.2|5469.6|5463.6|5469.7|5463.7|5467.7|5461.7|19
1615896450000|2021-03-16 12:07:30|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|0
1615896480000|2021-03-16 12:08:00|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1615896490000|2021-03-16 12:08:10|5470.1|5464.1|5469.7|5463.7|5470.1|5464.1|5469.7|5463.7|1
1615896510000|2021-03-16 12:08:30|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|0
1615896550000|2021-03-16 12:09:10|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1615896570000|2021-03-16 12:09:30|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|18
1615896580000|2021-03-16 12:09:40|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1615896590000|2021-03-16 12:09:50|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|0
1615896600000|2021-03-16 12:10:00|5467.6|5461.6|5467.7|5461.7|5467.7|5461.7|5467.6|5461.6|0
1615896610000|2021-03-16 12:10:10|5468.2|5462.2|5469.2|5463.2|5469.2|5463.2|5468.2|5462.2|2
1615896620000|2021-03-16 12:10:20|5469.1|5463.1|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|0
1615896630000|2021-03-16 12:10:30|5468.7|5462.7|5468.6|5462.6|5468.7|5462.7|5468.6|5462.6|0
1615896640000|2021-03-16 12:10:40|5468.7|5462.7|5468.6|5462.6|5468.7|5462.7|5468.6|5462.6|0
1615896650000|2021-03-16 12:10:50|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|1
1615896660000|2021-03-16 12:11:00|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|2
1615896670000|2021-03-16 12:11:10|5469.2|5463.2|5469.1|5463.1|5469.2|5463.2|5469.1|5463.1|0
1615896690000|2021-03-16 12:11:30|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|2
1615896700000|2021-03-16 12:11:40|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|0
1615896710000|2021-03-16 12:11:50|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1615896720000|2021-03-16 12:12:00|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|4
1615896730000|2021-03-16 12:12:10|5474.1|5468.1|5472.7|5466.7|5474.1|5468.1|5472.7|5466.7|3
1615896740000|2021-03-16 12:12:20|5473.1|5467.1|5473.2|5467.2|5473.2|5467.2|5473.1|5467.1|0
1615896750000|2021-03-16 12:12:30|5473.1|5467.1|5472.7|5466.7|5473.1|5467.1|5472.7|5466.7|0
1615896760000|2021-03-16 12:12:40|5472.6|5466.6|5472.7|5466.7|5472.7|5466.7|5472.6|5466.6|1
1615896770000|2021-03-16 12:12:50|5473.1|5467.1|5473.6|5467.6|5474.2|5468.2|5473.1|5467.1|2
1615896790000|2021-03-16 12:13:10|5473.2|5467.2|5472.7|5466.7|5473.7|5467.7|5472.7|5466.7|10
1615896820000|2021-03-16 12:13:40|5472.2|5466.2|5472.1|5466.1|5472.2|5466.2|5472.1|5466.1|1
1615896830000|2021-03-16 12:13:50|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1615896840000|2021-03-16 12:14:00|5472.6|5466.6|5471.2|5465.2|5472.6|5466.6|5471.2|5465.2|7
1615896870000|2021-03-16 12:14:30|||||||||1
1615896880000|2021-03-16 12:14:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|3
1615896900000|2021-03-16 12:15:00|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|1
1615896920000|2021-03-16 12:15:20|5470.1|5464.1|5470.1|5464.1|5470.6|5464.6|5470.1|5464.1|1
1615896930000|2021-03-16 12:15:30|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1615896940000|2021-03-16 12:15:40|5470.7|5464.7|5471.1|5465.1|5471.1|5465.1|5470.7|5464.7|1
1615896950000|2021-03-16 12:15:50|5471.6|5465.6|5470.7|5464.7|5471.6|5465.6|5470.7|5464.7|6
1615896960000|2021-03-16 12:16:00|5470.6|5464.6|5471.2|5465.2|5471.2|5465.2|5470.6|5464.6|10
1615896980000|2021-03-16 12:16:20|5471.7|5465.7|5471.7|5465.7|5472.1|5466.1|5471.7|5465.7|5
1615896990000|2021-03-16 12:16:30|5471.6|5465.6|5471.7|5465.7|5471.7|5465.7|5471.6|5465.6|2
1615897010000|2021-03-16 12:16:50|5471.6|5465.6|5471.2|5465.2|5471.7|5465.7|5471.2|5465.2|4
1615897020000|2021-03-16 12:17:00|5471.7|5465.7|5472.6|5466.6|5473.1|5467.1|5471.7|5465.7|12
1615897030000|2021-03-16 12:17:10|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|0
1615897040000|2021-03-16 12:17:20|5471.6|5465.6|5471.2|5465.2|5471.6|5465.6|5471.2|5465.2|10
1615897050000|2021-03-16 12:17:30|5471.6|5465.6|5470.7|5464.7|5471.6|5465.6|5470.6|5464.6|2
1615897060000|2021-03-16 12:17:40|5470.2|5464.2|5470.6|5464.6|5470.7|5464.7|5470.2|5464.2|1
1615897070000|2021-03-16 12:17:50|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|3
1615897080000|2021-03-16 12:18:00|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5467.7|5461.7|6
1615897100000|2021-03-16 12:18:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1615897110000|2021-03-16 12:18:30|5468.2|5462.2|5468.6|5462.6|5468.6|5462.6|5468.2|5462.2|1
1615897120000|2021-03-16 12:18:40|5468.7|5462.7|5469.1|5463.1|5469.1|5463.1|5468.7|5462.7|0
1615897130000|2021-03-16 12:18:50|5468.6|5462.6|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|1
1615897150000|2021-03-16 12:19:10|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|2
1615897160000|2021-03-16 12:19:20|5468.1|5462.1|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|4
1615897200000|2021-03-16 12:20:00|5468.2|5462.2|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|1
1615897220000|2021-03-16 12:20:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1615897230000|2021-03-16 12:20:30|5468.6|5462.6|5468.7|5462.7|5468.7|5462.7|5468.6|5462.6|0
1615897250000|2021-03-16 12:20:50|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|1
1615897280000|2021-03-16 12:21:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|1
1615897290000|2021-03-16 12:21:30|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|2
1615897310000|2021-03-16 12:21:50|5467.2|5461.2|5467.6|5461.6|5468.1|5462.1|5467.2|5461.2|7
1615897320000|2021-03-16 12:22:00|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1615897330000|2021-03-16 12:22:10|5467.2|5461.2|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|3
1615897360000|2021-03-16 12:22:40|5462.7|5456.7|5461.1|5455.1|5462.7|5456.7|5461.1|5455.1|4
1615897370000|2021-03-16 12:22:50|5461.7|5455.7|5460.7|5454.7|5461.7|5455.7|5460.7|5454.7|4
1615897380000|2021-03-16 12:23:00|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|1
1615897390000|2021-03-16 12:23:10|5461.6|5455.6|5462.1|5456.1|5462.1|5456.1|5461.6|5455.6|1
1615897400000|2021-03-16 12:23:20|5461.6|5455.6|5462.6|5456.6|5462.6|5456.6|5461.6|5455.6|0
1615897410000|2021-03-16 12:23:30|5463.6|5457.6|5460.7|5454.7|5463.6|5457.6|5460.7|5454.7|32
1615897430000|2021-03-16 12:23:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1615897440000|2021-03-16 12:24:00|5459.7|5453.7|5460.7|5454.7|5460.7|5454.7|5459.7|5453.7|3
1615897450000|2021-03-16 12:24:10|5460.2|5454.2|5461.7|5455.7|5461.7|5455.7|5460.2|5454.2|2
1615897460000|2021-03-16 12:24:20|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|1
1615897470000|2021-03-16 12:24:30|5463.7|5457.7|5463.1|5457.1|5463.7|5457.7|5463.1|5457.1|1
1615897480000|2021-03-16 12:24:40|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.6|5456.6|0
1615897490000|2021-03-16 12:24:50|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5
1615897500000|2021-03-16 12:25:00|5462.7|5456.7|5463.6|5457.6|5463.6|5457.6|5462.7|5456.7|3
1615897510000|2021-03-16 12:25:10|5465.5|5459.5|5465.6|5459.6|5465.6|5459.6|5465.5|5459.5|6
1615897520000|2021-03-16 12:25:20|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1615897530000|2021-03-16 12:25:30|5465.6|5459.6|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|0
1615897540000|2021-03-16 12:25:40|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5466.6|5460.6|3
1615897550000|2021-03-16 12:25:50|||||||||1
1615897560000|2021-03-16 12:26:00|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.1|5460.1|1
1615897570000|2021-03-16 12:26:10|5466.5|5460.5|5465.6|5459.6|5466.6|5460.6|5465.6|5459.6|1
1615897580000|2021-03-16 12:26:20|5465.1|5459.1|5466.1|5460.1|5466.1|5460.1|5464.6|5458.6|2
1615897590000|2021-03-16 12:26:30|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|1
1615897600000|2021-03-16 12:26:40|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|2
1615897610000|2021-03-16 12:26:50|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|1
1615897620000|2021-03-16 12:27:00|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|0
1615897630000|2021-03-16 12:27:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615897640000|2021-03-16 12:27:20|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1615897660000|2021-03-16 12:27:40|||||||||12
1615897670000|2021-03-16 12:27:50|||||||||1
1615897690000|2021-03-16 12:28:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|2
1615897740000|2021-03-16 12:29:00|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5467.1|5461.1|1
1615897760000|2021-03-16 12:29:20|5468.1|5462.1|5469.5|5463.5|5469.5|5463.5|5468.1|5462.1|2
1615897780000|2021-03-16 12:29:40|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|2
1615897790000|2021-03-16 12:29:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1615897800000|2021-03-16 12:30:00|5469.1|5463.1|5470|5464|5470|5464|5469.1|5463.1|0
1615897810000|2021-03-16 12:30:10|5468.5|5462.5|5469.1|5463.1|5469.1|5463.1|5468.1|5462.1|4
1615897830000|2021-03-16 12:30:30|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|1
1615897840000|2021-03-16 12:30:40|5471.5|5465.5|5470.1|5464.1|5471.5|5465.5|5470.1|5464.1|2
1615897850000|2021-03-16 12:30:50|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.1|5463.1|0
1615897860000|2021-03-16 12:31:00|5468.6|5462.6|5469.5|5463.5|5469.6|5463.6|5468.6|5462.6|0
1615897870000|2021-03-16 12:31:10|5470|5464|5469.1|5463.1|5470|5464|5469.1|5463.1|0
1615897880000|2021-03-16 12:31:20|5469|5463|5467.6|5461.6|5469.1|5463.1|5467.5|5461.5|3
1615897890000|2021-03-16 12:31:30|5468|5462|5467.1|5461.1|5468|5462|5467.1|5461.1|1
1615897900000|2021-03-16 12:31:40|5467.5|5461.5|5467.1|5461.1|5467.5|5461.5|5467.1|5461.1|0
1615897920000|2021-03-16 12:32:00|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1615897930000|2021-03-16 12:32:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|2
1615897940000|2021-03-16 12:32:20|5467.5|5461.5|5467.6|5461.6|5468|5462|5467.5|5461.5|3
1615897950000|2021-03-16 12:32:30|5467.5|5461.5|5466.6|5460.6|5467.6|5461.6|5466.6|5460.6|1
1615897980000|2021-03-16 12:33:00|5467|5461|5467|5461|5467|5461|5467|5461|2
1615897990000|2021-03-16 12:33:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615898000000|2021-03-16 12:33:20|||||||||1
1615898040000|2021-03-16 12:34:00|5467.1|5461.1|5466.6|5460.6|5467.6|5461.6|5466.6|5460.6|1
1615898080000|2021-03-16 12:34:40|5467|5461|5467|5461|5467|5461|5467|5461|1
1615898090000|2021-03-16 12:34:50|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|0
1615898100000|2021-03-16 12:35:00|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|0
1615898120000|2021-03-16 12:35:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1615898130000|2021-03-16 12:35:30|5468|5462|5467.6|5461.6|5468|5462|5467.6|5461.6|2
1615898140000|2021-03-16 12:35:40|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1615898150000|2021-03-16 12:35:50|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615898160000|2021-03-16 12:36:00|5467|5461|5467|5461|5467|5461|5467|5461|1
1615898170000|2021-03-16 12:36:10|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1615898190000|2021-03-16 12:36:30|||||||||1
1615898200000|2021-03-16 12:36:40|5468|5462|5467|5461|5468|5462|5467|5461|2
1615898210000|2021-03-16 12:36:50|5467.5|5461.5|5467.5|5461.5|5467.6|5461.6|5467.5|5461.5|1
1615898220000|2021-03-16 12:37:00|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1615898260000|2021-03-16 12:37:40|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|6
1615898270000|2021-03-16 12:37:50|5468|5462|5468|5462|5468|5462|5468|5462|2
1615898280000|2021-03-16 12:38:00|5467.6|5461.6|5468.6|5462.6|5468.6|5462.6|5467.6|5461.6|2
1615898290000|2021-03-16 12:38:10|5470|5464|5470|5464|5470|5464|5469.6|5463.6|3
1615898300000|2021-03-16 12:38:20|5471|5465|5470|5464|5471|5465|5470|5464|11
1615898310000|2021-03-16 12:38:30|5470.1|5464.1|5470|5464|5470.1|5464.1|5470|5464|6
1615898320000|2021-03-16 12:38:40|5469.6|5463.6|5470|5464|5470|5464|5469.6|5463.6|1
1615898330000|2021-03-16 12:38:50|5470.6|5464.6|5470.1|5464.1|5470.6|5464.6|5470.1|5464.1|7
1615898350000|2021-03-16 12:39:10|5470.6|5464.6|5470|5464|5470.6|5464.6|5470|5464|10
1615898360000|2021-03-16 12:39:20|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|2
1615898370000|2021-03-16 12:39:30|5470|5464|5469.6|5463.6|5470|5464|5469.6|5463.6|0
1615898390000|2021-03-16 12:39:50|5469.1|5463.1|5471.6|5465.6|5471.6|5465.6|5469.1|5463.1|43
1615898400000|2021-03-16 12:40:00|5471.5|5465.5|5469.6|5463.6|5471.5|5465.5|5469.6|5463.6|4
1615898420000|2021-03-16 12:40:20|5470|5464|5471.6|5465.6|5471.6|5465.6|5470|5464|5
1615898430000|2021-03-16 12:40:30|5472|5466|5471.6|5465.6|5472|5466|5471.6|5465.6|1
1615898440000|2021-03-16 12:40:40|5471.1|5465.1|5471.6|5465.6|5471.6|5465.6|5471.1|5465.1|6
1615898450000|2021-03-16 12:40:50|5472|5466|5471.6|5465.6|5472|5466|5471.5|5465.5|3
1615898490000|2021-03-16 12:41:30|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1615898500000|2021-03-16 12:41:40|||||||||6
1615898510000|2021-03-16 12:41:50|||||||||10
1615898520000|2021-03-16 12:42:00|||||||||3
1615898530000|2021-03-16 12:42:10|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|22
1615898540000|2021-03-16 12:42:20|5470.2|5464.2|5470.1|5464.1|5470.2|5464.2|5470.1|5464.1|2
1615898550000|2021-03-16 12:42:30|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|18
1615898560000|2021-03-16 12:42:40|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|2
1615898570000|2021-03-16 12:42:50|5471.1|5465.1|5469.1|5463.1|5471.1|5465.1|5469.1|5463.1|14
1615898590000|2021-03-16 12:43:10|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|2
1615898600000|2021-03-16 12:43:20|5468.2|5462.2|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|1
1615898610000|2021-03-16 12:43:30|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|4
1615898620000|2021-03-16 12:43:40|5466.6|5460.6|5468.1|5462.1|5468.1|5462.1|5466.1|5460.1|18
1615898630000|2021-03-16 12:43:50|5468|5462|5468|5462|5468.1|5462.1|5468|5462|2
1615898640000|2021-03-16 12:44:00|5467.6|5461.6|5468|5462|5468|5462|5467.6|5461.6|3
1615898650000|2021-03-16 12:44:10|5467.6|5461.6|5466.1|5460.1|5467.6|5461.6|5465.1|5459.1|18
1615898660000|2021-03-16 12:44:20|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5466.1|5460.1|31
1615898680000|2021-03-16 12:44:40|5466.1|5460.1|5465.6|5459.6|5466.5|5460.5|5465.6|5459.6|6
1615898690000|2021-03-16 12:44:50|5466.1|5460.1|5466.5|5460.5|5466.5|5460.5|5466.1|5460.1|1
1615901400000|2021-03-16 13:30:00|5465.9|5459.9|5440.6|5434.6|5466|5460|5439.6|5433.6|423
1615901410000|2021-03-16 13:30:10|5439.6|5433.6|5442.6|5436.6|5444.1|5438.1|5435.7|5429.7|120
1615901420000|2021-03-16 13:30:20|5442.2|5436.2|5446.6|5440.6|5449|5443|5442.2|5436.2|78
1615901430000|2021-03-16 13:30:30|5446.1|5440.1|5437.6|5431.6|5448.6|5442.6|5437.1|5431.1|60
1615901440000|2021-03-16 13:30:40|5436.6|5430.6|5427.2|5421.2|5437.6|5431.6|5427.1|5421.1|144
1615901450000|2021-03-16 13:30:50|5427.6|5421.6|5417.7|5411.7|5427.6|5421.6|5416.2|5410.2|175
1615901460000|2021-03-16 13:31:00|5417.2|5411.2|5424.1|5418.1|5424.1|5418.1|5417.2|5411.2|64
1615901470000|2021-03-16 13:31:10|5423.6|5417.6|5418.6|5412.6|5423.6|5417.6|5418.6|5412.6|40
1615901480000|2021-03-16 13:31:20|5418.1|5412.1|5426.5|5420.5|5428|5422|5418.1|5412.1|58
1615901490000|2021-03-16 13:31:30|5425.5|5419.5|5435|5429|5435|5429|5425.5|5419.5|62
1615901500000|2021-03-16 13:31:40|5434.6|5428.6|5435.6|5429.6|5437|5431|5433.6|5427.6|34
1615901510000|2021-03-16 13:31:50|5438.5|5432.5|5436|5430|5442|5436|5435|5429|82
1615901520000|2021-03-16 13:32:00|5436.5|5430.5|5438.5|5432.5|5441.4|5435.4|5435.1|5429.1|75
1615901530000|2021-03-16 13:32:10|5439|5433|5444.9|5438.9|5447.9|5441.9|5438.6|5432.6|142
1615901540000|2021-03-16 13:32:20|5444.4|5438.4|5445.5|5439.5|5446.9|5440.9|5443|5437|42
1615901550000|2021-03-16 13:32:30|5441.1|5435.1|5433.6|5427.6|5441.5|5435.5|5433.6|5427.6|47
1615901560000|2021-03-16 13:32:40|5431.6|5425.6|5439.5|5433.5|5441|5435|5431.1|5425.1|54
1615901570000|2021-03-16 13:32:50|5440|5434|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|15
1615901580000|2021-03-16 13:33:00|5440|5434|5433|5427|5441|5435|5433|5427|75
1615901590000|2021-03-16 13:33:10|5431.5|5425.5|5430.5|5424.5|5432|5426|5427.5|5421.5|71
1615901600000|2021-03-16 13:33:20|5431.5|5425.5|5430.1|5424.1|5435.6|5429.6|5430.1|5424.1|52
1615901610000|2021-03-16 13:33:30|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|5428.1|5422.1|19
1615901620000|2021-03-16 13:33:40|5429.2|5423.2|5423.6|5417.6|5430.6|5424.6|5421.6|5415.6|58
1615901630000|2021-03-16 13:33:50|5424.6|5418.6|5425.5|5419.5|5427.1|5421.1|5424.1|5418.1|21
1615901640000|2021-03-16 13:34:00|5425.1|5419.1|5425.5|5419.5|5426.1|5420.1|5425.1|5419.1|39
1615901650000|2021-03-16 13:34:10|5425.1|5419.1|5431.5|5425.5|5431.5|5425.5|5424.6|5418.6|104
1615901660000|2021-03-16 13:34:20|5431.1|5425.1|5432.5|5426.5|5433.5|5427.5|5431.1|5425.1|17
1615901670000|2021-03-16 13:34:30|5432|5426|5432.6|5426.6|5433|5427|5430.5|5424.5|21
1615901680000|2021-03-16 13:34:40|5433.5|5427.5|5433|5427|5435.5|5429.5|5433|5427|15
1615901690000|2021-03-16 13:34:50|5433.9|5427.9|5432.5|5426.5|5433.9|5427.9|5432.5|5426.5|9
1615901700000|2021-03-16 13:35:00|5433|5427|5426|5420|5434.5|5428.5|5426|5420|50
1615901710000|2021-03-16 13:35:10|5425.6|5419.6|5427.6|5421.6|5428|5422|5425.1|5419.1|35
1615901720000|2021-03-16 13:35:20|5427.1|5421.1|5427.6|5421.6|5429|5423|5426.1|5420.1|39
1615901730000|2021-03-16 13:35:30|5428|5422|5428.5|5422.5|5429|5423|5427.6|5421.6|12
1615901740000|2021-03-16 13:35:40|5427.5|5421.5|5426.5|5420.5|5427.9|5421.9|5426.5|5420.5|28
1615901750000|2021-03-16 13:35:50|5427|5421|5425.6|5419.6|5429|5423|5424.6|5418.6|72
1615901760000|2021-03-16 13:36:00|5426|5420|5425.6|5419.6|5430|5424|5425.1|5419.1|53
1615901770000|2021-03-16 13:36:10|5426.6|5420.6|5426.6|5420.6|5427.1|5421.1|5425.1|5419.1|35
1615901780000|2021-03-16 13:36:20|5427.1|5421.1|5424.1|5418.1|5427.6|5421.6|5424.1|5418.1|32
1615901790000|2021-03-16 13:36:30|5426.1|5420.1|5424.6|5418.6|5426.1|5420.1|5423.2|5417.2|97
1615901800000|2021-03-16 13:36:40|5424.2|5418.2|5428.1|5422.1|5428.1|5422.1|5423.7|5417.7|24
1615901810000|2021-03-16 13:36:50|5428.5|5422.5|5430.1|5424.1|5431.6|5425.6|5428.2|5422.2|17
1615901820000|2021-03-16 13:37:00|5427.7|5421.7|5432.5|5426.5|5435.9|5429.9|5427.7|5421.7|56
1615901830000|2021-03-16 13:37:10|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|5429.6|5423.6|12
1615901840000|2021-03-16 13:37:20|5433|5427|5431.6|5425.6|5434|5428|5431.6|5425.6|18
1615901850000|2021-03-16 13:37:30|5432.1|5426.1|5432.6|5426.6|5432.6|5426.6|5432.1|5426.1|2
1615901860000|2021-03-16 13:37:40|5432.1|5426.1|5431.6|5425.6|5432.1|5426.1|5431.2|5425.2|30
1615901870000|2021-03-16 13:37:50|5432.1|5426.1|5431.1|5425.1|5432.1|5426.1|5429.2|5423.2|22
1615901880000|2021-03-16 13:38:00|5430.6|5424.6|5433.1|5427.1|5433.1|5427.1|5430.6|5424.6|33
1615901890000|2021-03-16 13:38:10|5432.6|5426.6|5435.1|5429.1|5435.1|5429.1|5432.1|5426.1|18
1615901900000|2021-03-16 13:38:20|5435.6|5429.6|5436.1|5430.1|5436.1|5430.1|5435.1|5429.1|121
1615901910000|2021-03-16 13:38:30|5435.6|5429.6|5435.5|5429.5|5435.6|5429.6|5435.5|5429.5|11
1615901920000|2021-03-16 13:38:40|5435.1|5429.1|5433.1|5427.1|5435.1|5429.1|5433.1|5427.1|21
1615901930000|2021-03-16 13:38:50|5434|5428|5432.1|5426.1|5434|5428|5432.1|5426.1|6
1615901940000|2021-03-16 13:39:00|5432.6|5426.6|5439.5|5433.5|5440|5434|5432.6|5426.6|108
1615901950000|2021-03-16 13:39:10|5438.5|5432.5|5439.5|5433.5|5439.5|5433.5|5438.5|5432.5|16
1615901960000|2021-03-16 13:39:20|5439|5433|5450|5444|5450|5444|5439|5433|219
1615901970000|2021-03-16 13:39:30|5452.5|5446.5|5449|5443|5453|5447|5449|5443|16
1615901980000|2021-03-16 13:39:40|5449.5|5443.5|5451.9|5445.9|5452|5446|5449.5|5443.5|29
1615901990000|2021-03-16 13:39:50|5453.9|5447.9|5457.9|5451.9|5457.9|5451.9|5453.9|5447.9|72
1615902000000|2021-03-16 13:40:00|5457.5|5451.5|5452.9|5446.9|5457.5|5451.5|5452.9|5446.9|59
1615902010000|2021-03-16 13:40:10|5452.4|5446.4|5457.9|5451.9|5458|5452|5451|5445|48
1615902020000|2021-03-16 13:40:20|5458.9|5452.9|5456|5450|5458.9|5452.9|5456|5450|32
1615902030000|2021-03-16 13:40:30|5456.5|5450.5|5460|5454|5460|5454|5455.1|5449.1|54
1615902040000|2021-03-16 13:40:40|5459.5|5453.5|5458.5|5452.5|5459.5|5453.5|5458|5452|29
1615902050000|2021-03-16 13:40:50|5456.5|5450.5|5462.5|5456.5|5462.5|5456.5|5456.5|5450.5|27
1615902060000|2021-03-16 13:41:00|5462|5456|5461.5|5455.5|5462|5456|5459.6|5453.6|31
1615902070000|2021-03-16 13:41:10|5461.1|5455.1|5460.6|5454.6|5461.1|5455.1|5459.6|5453.6|19
1615902080000|2021-03-16 13:41:20|5461.1|5455.1|5461.6|5455.6|5462.1|5456.1|5460.6|5454.6|17
1615902090000|2021-03-16 13:41:30|5461.1|5455.1|5460.6|5454.6|5461.1|5455.1|5459.6|5453.6|20
1615902100000|2021-03-16 13:41:40|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|16
1615902110000|2021-03-16 13:41:50|5462.1|5456.1|5463.6|5457.6|5464.1|5458.1|5460.1|5454.1|45
1615902120000|2021-03-16 13:42:00|5464|5458|5463.6|5457.6|5464|5458|5460.6|5454.6|13
1615902130000|2021-03-16 13:42:10|5463.1|5457.1|5462.1|5456.1|5463.1|5457.1|5461.1|5455.1|20
1615902140000|2021-03-16 13:42:20|5461.6|5455.6|5462.6|5456.6|5463.1|5457.1|5461.1|5455.1|12
1615902150000|2021-03-16 13:42:30|5463.1|5457.1|5461.1|5455.1|5464.1|5458.1|5461.1|5455.1|9
1615902160000|2021-03-16 13:42:40|5461|5455|5462.6|5456.6|5462.6|5456.6|5459.1|5453.1|112
1615902170000|2021-03-16 13:42:50|5463.1|5457.1|5462.1|5456.1|5463.5|5457.5|5461.1|5455.1|15
1615902180000|2021-03-16 13:43:00|5462.5|5456.5|5463.5|5457.5|5464|5458|5462.5|5456.5|31
1615902190000|2021-03-16 13:43:10|5463.1|5457.1|5465|5459|5467.5|5461.5|5463.1|5457.1|19
1615902200000|2021-03-16 13:43:20|5465.1|5459.1|5467.1|5461.1|5467.5|5461.5|5465|5459|12
1615902210000|2021-03-16 13:43:30|5467.5|5461.5|5467.5|5461.5|5469.5|5463.5|5467|5461|17
1615902220000|2021-03-16 13:43:40|5468|5462|5465.6|5459.6|5468|5462|5465.6|5459.6|22
1615902230000|2021-03-16 13:43:50|5465.5|5459.5|5465.5|5459.5|5466|5460|5464.1|5458.1|30
1615902240000|2021-03-16 13:44:00|5465.1|5459.1|5466|5460|5466|5460|5464.6|5458.6|20
1615902250000|2021-03-16 13:44:10|5465.5|5459.5|5465.5|5459.5|5466|5460|5464.1|5458.1|23
1615902260000|2021-03-16 13:44:20|5465.1|5459.1|5465.5|5459.5|5466|5460|5464.6|5458.6|11
1615902270000|2021-03-16 13:44:30|5466|5460|5469.5|5463.5|5469.5|5463.5|5466|5460|20
1615902280000|2021-03-16 13:44:40|5468.5|5462.5|5469.5|5463.5|5469.9|5463.9|5467.5|5461.5|28
1615902290000|2021-03-16 13:44:50|5469.9|5463.9|5467.5|5461.5|5469.9|5463.9|5467.5|5461.5|18
1615902300000|2021-03-16 13:45:00|5468|5462|5470.9|5464.9|5470.9|5464.9|5468|5462|91
1615902310000|2021-03-16 13:45:10|5470.4|5464.4|5470.9|5464.9|5471.4|5465.4|5469.5|5463.5|25
1615902320000|2021-03-16 13:45:20|5470.5|5464.5|5469|5463|5470.9|5464.9|5469|5463|20
1615902330000|2021-03-16 13:45:30|5469.5|5463.5|5469.5|5463.5|5470.5|5464.5|5469|5463|16
1615902340000|2021-03-16 13:45:40|5469.9|5463.9|5472|5466|5472.4|5466.4|5469.9|5463.9|21
1615902350000|2021-03-16 13:45:50|5471.4|5465.4|5472.4|5466.4|5472.4|5466.4|5471.4|5465.4|5
1615902360000|2021-03-16 13:46:00|5472.9|5466.9|5471.5|5465.5|5472.9|5466.9|5471|5465|17
1615902370000|2021-03-16 13:46:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5470.9|5464.9|6
1615902380000|2021-03-16 13:46:20|5471.5|5465.5|5470.9|5464.9|5471.9|5465.9|5470.9|5464.9|18
1615902390000|2021-03-16 13:46:30|5471.4|5465.4|5468.9|5462.9|5471.4|5465.4|5468.9|5462.9|10
1615902400000|2021-03-16 13:46:40|5468.8|5462.8|5468.4|5462.4|5468.8|5462.8|5467.8|5461.8|63
1615902410000|2021-03-16 13:46:50|5467.8|5461.8|5471.8|5465.8|5472.8|5466.8|5467.8|5461.8|49
1615902420000|2021-03-16 13:47:00|5471.4|5465.4|5469.9|5463.9|5471.8|5465.8|5469.9|5463.9|18
1615902430000|2021-03-16 13:47:10|5469.8|5463.8|5466.4|5460.4|5470.8|5464.8|5466.4|5460.4|18
1615902440000|2021-03-16 13:47:20|5465.9|5459.9|5462.3|5456.3|5466.4|5460.4|5461.9|5455.9|21
1615902450000|2021-03-16 13:47:30|5462.4|5456.4|5461.5|5455.5|5462.4|5456.4|5460.5|5454.5|97
1615902460000|2021-03-16 13:47:40|5461.4|5455.4|5462.5|5456.5|5462.9|5456.9|5461.4|5455.4|13
1615902470000|2021-03-16 13:47:50|5462.4|5456.4|5461.5|5455.5|5462.4|5456.4|5461.4|5455.4|2
1615902480000|2021-03-16 13:48:00|5462.4|5456.4|5470.4|5464.4|5470.4|5464.4|5461.9|5455.9|36
1615902490000|2021-03-16 13:48:10|5469.9|5463.9|5468.4|5462.4|5471.4|5465.4|5467.9|5461.9|13
1615902500000|2021-03-16 13:48:20|5467.9|5461.9|5467.9|5461.9|5468.4|5462.4|5467.4|5461.4|0
1615902510000|2021-03-16 13:48:30|5467.4|5461.4|5463.9|5457.9|5467.4|5461.4|5463.8|5457.8|15
1615902520000|2021-03-16 13:48:40|5463.8|5457.8|5459.4|5453.4|5463.9|5457.9|5459.4|5453.4|48
1615902530000|2021-03-16 13:48:50|5458.9|5452.9|5456.4|5450.4|5458.9|5452.9|5456.4|5450.4|21
1615902540000|2021-03-16 13:49:00|5455.9|5449.9|5460.3|5454.3|5460.3|5454.3|5455.9|5449.9|13
1615902550000|2021-03-16 13:49:10|5460.4|5454.4|5454.4|5448.4|5461.8|5455.8|5454.4|5448.4|26
1615902560000|2021-03-16 13:49:20|5454.8|5448.8|5457.8|5451.8|5457.8|5451.8|5454.8|5448.8|18
1615902570000|2021-03-16 13:49:30|5457.3|5451.3|5459.3|5453.3|5459.8|5453.8|5457.3|5451.3|31
1615902580000|2021-03-16 13:49:40|5460.3|5454.3|5462.3|5456.3|5462.3|5456.3|5459.4|5453.4|4
1615902590000|2021-03-16 13:49:50|5462.8|5456.8|5461.3|5455.3|5463.3|5457.3|5460.4|5454.4|24
1615902600000|2021-03-16 13:50:00|5462.3|5456.3|5466.8|5460.8|5467.8|5461.8|5462.3|5456.3|27
1615902610000|2021-03-16 13:50:10|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5464.8|5458.8|25
1615902620000|2021-03-16 13:50:20|5465.8|5459.8|5465.2|5459.2|5465.8|5459.8|5465.2|5459.2|3
1615902630000|2021-03-16 13:50:30|5464.8|5458.8|5463.3|5457.3|5466.7|5460.7|5463.3|5457.3|15
1615902640000|2021-03-16 13:50:40|5463.7|5457.7|5465.3|5459.3|5465.3|5459.3|5463.7|5457.7|14
1615902650000|2021-03-16 13:50:50|5465.8|5459.8|5463.8|5457.8|5467.2|5461.2|5463.3|5457.3|11
1615902660000|2021-03-16 13:51:00|5464.2|5458.2|5467.2|5461.2|5467.3|5461.3|5464.2|5458.2|58
1615902670000|2021-03-16 13:51:10|5467.7|5461.7|5467.3|5461.3|5467.7|5461.7|5465.8|5459.8|6
1615902680000|2021-03-16 13:51:20|5467.7|5461.7|5465.3|5459.3|5468.3|5462.3|5465.3|5459.3|6
1615902690000|2021-03-16 13:51:30|5466.3|5460.3|5466.8|5460.8|5468.2|5462.2|5466.3|5460.3|8
1615902700000|2021-03-16 13:51:40|5467.2|5461.2|5466.3|5460.3|5467.3|5461.3|5466.3|5460.3|8
1615902710000|2021-03-16 13:51:50|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5464.8|5458.8|13
1615902720000|2021-03-16 13:52:00|5467.3|5461.3|5466.3|5460.3|5467.3|5461.3|5465.8|5459.8|11
1615902730000|2021-03-16 13:52:10|5465.8|5459.8|5462.4|5456.4|5465.8|5459.8|5462.3|5456.3|41
1615902740000|2021-03-16 13:52:20|5462.8|5456.8|5461.9|5455.9|5462.8|5456.8|5461.9|5455.9|7
1615902750000|2021-03-16 13:52:30|5462.4|5456.4|5458.4|5452.4|5462.8|5456.8|5458.4|5452.4|9
1615902760000|2021-03-16 13:52:40|5458.8|5452.8|5456.4|5450.4|5459.3|5453.3|5456.4|5450.4|16
1615902770000|2021-03-16 13:52:50|5456.8|5450.8|5454.3|5448.3|5456.8|5450.8|5454.3|5448.3|21
1615902780000|2021-03-16 13:53:00|5455.3|5449.3|5454.3|5448.3|5456.3|5450.3|5453.3|5447.3|28
1615902790000|2021-03-16 13:53:10|5454.8|5448.8|5455.3|5449.3|5455.3|5449.3|5453.3|5447.3|17
1615902800000|2021-03-16 13:53:20|5455.8|5449.8|5456.3|5450.3|5457.2|5451.2|5455.3|5449.3|13
1615902810000|2021-03-16 13:53:30|5456.8|5450.8|5458.3|5452.3|5460.2|5454.2|5456.8|5450.8|38
1615902820000|2021-03-16 13:53:40|5459.2|5453.2|5458.2|5452.2|5459.7|5453.7|5456.9|5450.9|32
1615902830000|2021-03-16 13:53:50|5458.8|5452.8|5458.2|5452.2|5459.2|5453.2|5457.8|5451.8|21
1615902840000|2021-03-16 13:54:00|5458.3|5452.3|5457.2|5451.2|5459.2|5453.2|5456.8|5450.8|8
1615902850000|2021-03-16 13:54:10|5456.3|5450.3|5455.2|5449.2|5456.3|5450.3|5454.8|5448.8|13
1615902860000|2021-03-16 13:54:20|5454.8|5448.8|5454.3|5448.3|5455.8|5449.8|5453.8|5447.8|5
1615902870000|2021-03-16 13:54:30|5455.3|5449.3|5454.3|5448.3|5455.8|5449.8|5454.3|5448.3|6
1615902880000|2021-03-16 13:54:40|5453.8|5447.8|5455.7|5449.7|5456.2|5450.2|5453.8|5447.8|8
1615902890000|2021-03-16 13:54:50|5456.2|5450.2|5455.2|5449.2|5456.2|5450.2|5454.8|5448.8|18
1615902900000|2021-03-16 13:55:00|5454.8|5448.8|5458.1|5452.1|5458.6|5452.6|5454.8|5448.8|16
1615902910000|2021-03-16 13:55:10|5457.6|5451.6|5458.1|5452.1|5458.6|5452.6|5457.6|5451.6|13
1615902920000|2021-03-16 13:55:20|5457.1|5451.1|5457.1|5451.1|5458.1|5452.1|5457.1|5451.1|8
1615902930000|2021-03-16 13:55:30|5458.1|5452.1|5459.1|5453.1|5459.1|5453.1|5457.2|5451.2|18
1615902940000|2021-03-16 13:55:40|5459.6|5453.6|5459.6|5453.6|5460.1|5454.1|5458.7|5452.7|5
1615902950000|2021-03-16 13:55:50|5460.1|5454.1|5461.6|5455.6|5461.6|5455.6|5460.1|5454.1|5
1615902960000|2021-03-16 13:56:00|5462.1|5456.1|5465.7|5459.7|5465.7|5459.7|5462.1|5456.1|39
1615902970000|2021-03-16 13:56:10|5465.6|5459.6|5465.6|5459.6|5467.6|5461.6|5465.6|5459.6|24
1615902980000|2021-03-16 13:56:20|5466.1|5460.1|5465.1|5459.1|5466.1|5460.1|5464.6|5458.6|12
1615902990000|2021-03-16 13:56:30|5465.6|5459.6|5465.6|5459.6|5466.6|5460.6|5465.6|5459.6|4
1615903000000|2021-03-16 13:56:40|5465.1|5459.1|5463.1|5457.1|5465.6|5459.6|5462.6|5456.6|12
1615903010000|2021-03-16 13:56:50|5462.6|5456.6|5460.6|5454.6|5462.6|5456.6|5460.6|5454.6|12
1615903020000|2021-03-16 13:57:00|5461.1|5455.1|5461|5455|5464|5458|5460.5|5454.5|25
1615903030000|2021-03-16 13:57:10|5460.5|5454.5|5455.6|5449.6|5461|5455|5455.6|5449.6|21
1615903040000|2021-03-16 13:57:20|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|10
1615903050000|2021-03-16 13:57:30|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|2
1615903060000|2021-03-16 13:57:40|5456.6|5450.6|5456.6|5450.6|5457.1|5451.1|5456.1|5450.1|1
1615903070000|2021-03-16 13:57:50|5457.1|5451.1|5456.1|5450.1|5458.1|5452.1|5456.1|5450.1|20
1615903080000|2021-03-16 13:58:00|5457.1|5451.1|5457.1|5451.1|5459.1|5453.1|5456.6|5450.6|81
1615903090000|2021-03-16 13:58:10|5456.6|5450.6|5457.1|5451.1|5457.1|5451.1|5456.6|5450.6|1
1615903100000|2021-03-16 13:58:20|5458|5452|5458|5452|5458|5452|5457.5|5451.5|5
1615903110000|2021-03-16 13:58:30|5459|5453|5459|5453|5459|5453|5458|5452|13
1615903120000|2021-03-16 13:58:40|5459.5|5453.5|5459|5453|5459.5|5453.5|5459|5453|4
1615903130000|2021-03-16 13:58:50|5458.5|5452.5|5459.5|5453.5|5459.5|5453.5|5458.5|5452.5|11
1615903140000|2021-03-16 13:59:00|5460|5454|5459.5|5453.5|5460.5|5454.5|5459.5|5453.5|20
1615903150000|2021-03-16 13:59:10|5460|5454|5460|5454|5460|5454|5459.5|5453.5|8
1615903160000|2021-03-16 13:59:20|5460.5|5454.5|5460|5454|5460.5|5454.5|5459.5|5453.5|4
1615903170000|2021-03-16 13:59:30|5460.5|5454.5|5459.5|5453.5|5460.5|5454.5|5459.5|5453.5|2
1615903180000|2021-03-16 13:59:40|5460|5454|5460|5454|5460|5454|5460|5454|3
1615903190000|2021-03-16 13:59:50|5460.5|5454.5|5459|5453|5460.5|5454.5|5459|5453|10
1615903200000|2021-03-16 14:00:00|5459.5|5453.5|5459.5|5453.5|5461.5|5455.5|5459.5|5453.5|22
1615903210000|2021-03-16 14:00:10|5460.5|5454.5|5460|5454|5461.5|5455.5|5460|5454|11
1615903220000|2021-03-16 14:00:20|5460.5|5454.5|5459.5|5453.5|5460.5|5454.5|5458|5452|19
1615903230000|2021-03-16 14:00:30|5460.5|5454.5|5461.5|5455.5|5461.5|5455.5|5459.5|5453.5|8
1615903240000|2021-03-16 14:00:40|5461|5455|5461|5455|5461.5|5455.5|5460.5|5454.5|22
1615903250000|2021-03-16 14:00:50|5460.5|5454.5|5461|5455|5461|5455|5459.5|5453.5|9
1615903260000|2021-03-16 14:01:00|5461.5|5455.5|5462.4|5456.4|5462.5|5456.5|5461|5455|19
1615903270000|2021-03-16 14:01:10|5462.5|5456.5|5461.9|5455.9|5462.5|5456.5|5461.9|5455.9|10
1615903280000|2021-03-16 14:01:20|5462.4|5456.4|5464.4|5458.4|5464.4|5458.4|5462.4|5456.4|12
1615903290000|2021-03-16 14:01:30|5463.9|5457.9|5462.5|5456.5|5463.9|5457.9|5462.5|5456.5|18
1615903300000|2021-03-16 14:01:40|5462.4|5456.4|5460.5|5454.5|5462.5|5456.5|5460.5|5454.5|14
1615903310000|2021-03-16 14:01:50|5460.9|5454.9|5460.9|5454.9|5461.4|5455.4|5460|5454|9
1615903320000|2021-03-16 14:02:00|5461|5455|5461.9|5455.9|5462.4|5456.4|5460.5|5454.5|13
1615903330000|2021-03-16 14:02:10|5461.4|5455.4|5460.9|5454.9|5461.4|5455.4|5460.4|5454.4|9
1615903340000|2021-03-16 14:02:20|5461|5455|5461|5455|5461|5455|5460.5|5454.5|10
1615903350000|2021-03-16 14:02:30|5460|5454|5458|5452|5460|5454|5457.5|5451.5|22
1615903360000|2021-03-16 14:02:40|5457.5|5451.5|5456.6|5450.6|5457.5|5451.5|5456.6|5450.6|19
1615903370000|2021-03-16 14:02:50|5457|5451|5459|5453|5459.5|5453.5|5457|5451|7
1615903380000|2021-03-16 14:03:00|5459.1|5453.1|5458.6|5452.6|5459.1|5453.1|5457.1|5451.1|12
1615903390000|2021-03-16 14:03:10|5458.1|5452.1|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|6
1615903400000|2021-03-16 14:03:20|5458.6|5452.6|5458.1|5452.1|5458.6|5452.6|5457.6|5451.6|7
1615903410000|2021-03-16 14:03:30|5457.6|5451.6|5461.1|5455.1|5461.1|5455.1|5457.6|5451.6|12
1615903420000|2021-03-16 14:03:40|5461.6|5455.6|5460.1|5454.1|5461.6|5455.6|5459.7|5453.7|13
1615903430000|2021-03-16 14:03:50|5460.7|5454.7|5462.7|5456.7|5462.7|5456.7|5459.7|5453.7|30
1615903440000|2021-03-16 14:04:00|5462.6|5456.6|5464.1|5458.1|5464.1|5458.1|5462.6|5456.6|10
1615903450000|2021-03-16 14:04:10|5464.6|5458.6|5465.1|5459.1|5465.6|5459.6|5464.6|5458.6|7
1615903460000|2021-03-16 14:04:20|5464.6|5458.6|5463.7|5457.7|5465.6|5459.6|5463.7|5457.7|13
1615903470000|2021-03-16 14:04:30|5463.6|5457.6|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|5
1615903480000|2021-03-16 14:04:40|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5463.7|5457.7|9
1615903490000|2021-03-16 14:04:50|5464.1|5458.1|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|3
1615903500000|2021-03-16 14:05:00|5464.1|5458.1|5465.6|5459.6|5465.6|5459.6|5464.1|5458.1|17
1615903510000|2021-03-16 14:05:10|5465.7|5459.7|5469.1|5463.1|5469.1|5463.1|5465.6|5459.6|19
1615903520000|2021-03-16 14:05:20|5469.6|5463.6|5467.6|5461.6|5469.6|5463.6|5467.6|5461.6|12
1615903530000|2021-03-16 14:05:30|5467.5|5461.5|5468.1|5462.1|5468.1|5462.1|5466.1|5460.1|13
1615903540000|2021-03-16 14:05:40|5468.6|5462.6|5471.6|5465.6|5471.6|5465.6|5468.6|5462.6|10
1615903550000|2021-03-16 14:05:50|5472.1|5466.1|5472.6|5466.6|5472.6|5466.6|5471.1|5465.1|15
1615903560000|2021-03-16 14:06:00|5473.1|5467.1|5473.1|5467.1|5473.6|5467.6|5473.1|5467.1|16
1615903570000|2021-03-16 14:06:10|5473.5|5467.5|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|4
1615903580000|2021-03-16 14:06:20|5475.1|5469.1|5474.1|5468.1|5475.6|5469.6|5474.1|5468.1|34
1615903590000|2021-03-16 14:06:30|5473.6|5467.6|5476.6|5470.6|5477.5|5471.5|5473.6|5467.6|15
1615903600000|2021-03-16 14:06:40|5477.1|5471.1|5474.6|5468.6|5477.1|5471.1|5474.6|5468.6|26
1615903610000|2021-03-16 14:06:50|5475.1|5469.1|5474.6|5468.6|5475.5|5469.5|5474.6|5468.6|2
1615903620000|2021-03-16 14:07:00|5470.6|5464.6|5473.1|5467.1|5473.5|5467.5|5470.6|5464.6|18
1615903630000|2021-03-16 14:07:10|5473.5|5467.5|5473.1|5467.1|5473.6|5467.6|5472.6|5466.6|4
1615903640000|2021-03-16 14:07:20|5473.6|5467.6|5476|5470|5476|5470|5473.6|5467.6|14
1615903650000|2021-03-16 14:07:30|5476.1|5470.1|5475.1|5469.1|5476.6|5470.6|5474.5|5468.5|38
1615903660000|2021-03-16 14:07:40|5475.5|5469.5|5475.5|5469.5|5475.6|5469.6|5474.6|5468.6|22
1615903670000|2021-03-16 14:07:50|5475.1|5469.1|5473.6|5467.6|5475.5|5469.5|5473.6|5467.6|19
1615903680000|2021-03-16 14:08:00|5473.5|5467.5|5472.5|5466.5|5474.1|5468.1|5471.6|5465.6|6
1615903690000|2021-03-16 14:08:10|5473.5|5467.5|5471.1|5465.1|5473.5|5467.5|5470.6|5464.6|24
1615903700000|2021-03-16 14:08:20|5470.6|5464.6|5470.5|5464.5|5471.1|5465.1|5468.6|5462.6|19
1615903710000|2021-03-16 14:08:30|5470|5464|5468.1|5462.1|5470|5464|5467.6|5461.6|16
1615903720000|2021-03-16 14:08:40|5468.5|5462.5|5469.5|5463.5|5469.6|5463.6|5468.5|5462.5|34
1615903730000|2021-03-16 14:08:50|5469.1|5463.1|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|3
1615903740000|2021-03-16 14:09:00|5469|5463|5472.6|5466.6|5473|5467|5468.6|5462.6|11
1615903750000|2021-03-16 14:09:10|5473|5467|5470.6|5464.6|5473.6|5467.6|5470.6|5464.6|16
1615903760000|2021-03-16 14:09:20|5470.5|5464.5|5470|5464|5470.5|5464.5|5469.6|5463.6|1
1615903770000|2021-03-16 14:09:30|5470.1|5464.1|5471|5465|5471|5465|5469.6|5463.6|6
1615903780000|2021-03-16 14:09:40|5471.5|5465.5|5470.6|5464.6|5472|5466|5470.6|5464.6|8
1615903790000|2021-03-16 14:09:50|5471|5465|5470.6|5464.6|5471.5|5465.5|5469.6|5463.6|13
1615903800000|2021-03-16 14:10:00|5471|5465|5468.6|5462.6|5471|5465|5468.1|5462.1|12
1615903810000|2021-03-16 14:10:10|5468.1|5462.1|5470|5464|5471|5465|5468.1|5462.1|12
1615903820000|2021-03-16 14:10:20|5470.1|5464.1|5470|5464|5470.6|5464.6|5470|5464|4
1615903830000|2021-03-16 14:10:30|5470.5|5464.5|5469.6|5463.6|5470.5|5464.5|5469.6|5463.6|1
1615903840000|2021-03-16 14:10:40|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470|5464|6
1615903850000|2021-03-16 14:10:50|5471.5|5465.5|5472|5466|5472|5466|5471.5|5465.5|4
1615903860000|2021-03-16 14:11:00|5472.5|5466.5|5473.5|5467.5|5473.5|5467.5|5471.5|5465.5|11
1615903880000|2021-03-16 14:11:20|5472.5|5466.5|5474.5|5468.5|5475.4|5469.4|5472.5|5466.5|15
1615903890000|2021-03-16 14:11:30|5475.5|5469.5|5474.5|5468.5|5475.5|5469.5|5474.5|5468.5|13
1615903900000|2021-03-16 14:11:40|5474|5468|5473|5467|5474|5468|5473|5467|3
1615903910000|2021-03-16 14:11:50|5473.5|5467.5|5473|5467|5473.5|5467.5|5473|5467|9
1615903920000|2021-03-16 14:12:00|5475|5469|5475|5469|5475.5|5469.5|5475|5469|15
1615903930000|2021-03-16 14:12:10|5475.1|5469.1|5474.5|5468.5|5475.5|5469.5|5474.5|5468.5|9
1615903940000|2021-03-16 14:12:20|5473.5|5467.5|5473.5|5467.5|5474.5|5468.5|5473.5|5467.5|14
1615903950000|2021-03-16 14:12:30|5472.5|5466.5|5471.5|5465.5|5472.5|5466.5|5471|5465|6
1615903960000|2021-03-16 14:12:40|5473|5467|5471|5465|5473|5467|5471|5465|3
1615903970000|2021-03-16 14:12:50|5471.5|5465.5|5470.1|5464.1|5471.5|5465.5|5469.6|5463.6|49
1615903980000|2021-03-16 14:13:00|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|5
1615903990000|2021-03-16 14:13:10|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|1
1615904000000|2021-03-16 14:13:20|5473|5467|5473|5467|5473.6|5467.6|5472.6|5466.6|27
1615904010000|2021-03-16 14:13:30|5473.5|5467.5|5473.1|5467.1|5473.5|5467.5|5473|5467|6
1615904020000|2021-03-16 14:13:40|5473.5|5467.5|5474|5468|5475.5|5469.5|5473.5|5467.5|5
1615904030000|2021-03-16 14:13:50|5473|5467|5475|5469|5475|5469|5473|5467|9
1615904040000|2021-03-16 14:14:00|5474.5|5468.5|5475.5|5469.5|5475.5|5469.5|5474.5|5468.5|6
1615904050000|2021-03-16 14:14:10|5475.9|5469.9|5477.5|5471.5|5477.5|5471.5|5475.9|5469.9|12
1615904060000|2021-03-16 14:14:20|5478.4|5472.4|5478|5472|5479.4|5473.4|5477.5|5471.5|28
1615904070000|2021-03-16 14:14:30|5477.5|5471.5|5477|5471|5478.4|5472.4|5476.5|5470.5|19
1615904080000|2021-03-16 14:14:40|5476.5|5470.5|5477|5471|5477.5|5471.5|5476.5|5470.5|11
1615904090000|2021-03-16 14:14:50|5478|5472|5478|5472|5479.4|5473.4|5477.4|5471.4|16
1615904100000|2021-03-16 14:15:00|5478.4|5472.4|5480|5474|5480.4|5474.4|5478.4|5472.4|22
1615904110000|2021-03-16 14:15:10|5479.9|5473.9|5480.5|5474.5|5480.5|5474.5|5479.9|5473.9|48
1615904120000|2021-03-16 14:15:20|5480|5474|5480|5474|5480.4|5474.4|5478.5|5472.5|9
1615904130000|2021-03-16 14:15:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5479.5|5473.5|6
1615904140000|2021-03-16 14:15:40|5480|5474|5482.8|5476.8|5483.4|5477.4|5480|5474|9
1615904150000|2021-03-16 14:15:50|5483.4|5477.4|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|10
1615904160000|2021-03-16 14:16:00|5484.9|5478.9|5485.4|5479.4|5485.4|5479.4|5484.9|5478.9|3
1615904170000|2021-03-16 14:16:10|5486.4|5480.4|5485.4|5479.4|5486.4|5480.4|5485.4|5479.4|30
1615904180000|2021-03-16 14:16:20|5484.9|5478.9|5482.4|5476.4|5484.9|5478.9|5482.4|5476.4|19
1615904190000|2021-03-16 14:16:30|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|14
1615904200000|2021-03-16 14:16:40|5483.9|5477.9|5484.4|5478.4|5485.3|5479.3|5483.9|5477.9|13
1615904210000|2021-03-16 14:16:50|5482.9|5476.9|5481.4|5475.4|5482.9|5476.9|5481.4|5475.4|5
1615904220000|2021-03-16 14:17:00|5481.8|5475.8|5481.9|5475.9|5482.9|5476.9|5481.4|5475.4|22
1615904230000|2021-03-16 14:17:10|5482.8|5476.8|5481.4|5475.4|5482.8|5476.8|5481.4|5475.4|2
1615904240000|2021-03-16 14:17:20|5481.8|5475.8|5479.9|5473.9|5481.8|5475.8|5479.9|5473.9|3
1615904250000|2021-03-16 14:17:30|5480.4|5474.4|5481.9|5475.9|5481.9|5475.9|5480.4|5474.4|11
1615904260000|2021-03-16 14:17:40|5480.9|5474.9|5481.5|5475.5|5482.4|5476.4|5480.4|5474.4|22
1615904270000|2021-03-16 14:17:50|5481.9|5475.9|5482.4|5476.4|5482.5|5476.5|5481.9|5475.9|2
1615904280000|2021-03-16 14:18:00|5482|5476|5485.4|5479.4|5485.4|5479.4|5482|5476|3
1615904290000|2021-03-16 14:18:10|5485|5479|5487.9|5481.9|5487.9|5481.9|5484.9|5478.9|17
1615904300000|2021-03-16 14:18:20|5487.4|5481.4|5488.8|5482.8|5489.3|5483.3|5486.9|5480.9|13
1615904310000|2021-03-16 14:18:30|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5488.8|5482.8|7
1615904320000|2021-03-16 14:18:40|5488.9|5482.9|5489.8|5483.8|5490.3|5484.3|5488.9|5482.9|34
1615904330000|2021-03-16 14:18:50|5490.3|5484.3|5492.3|5486.3|5494.3|5488.3|5489.8|5483.8|68
1615904340000|2021-03-16 14:19:00|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5491.8|5485.8|24
1615904350000|2021-03-16 14:19:10|5492.8|5486.8|5491.8|5485.8|5492.8|5486.8|5491.8|5485.8|24
1615904360000|2021-03-16 14:19:20|5492.8|5486.8|5492.3|5486.3|5493.8|5487.8|5491.5|5485.5|36
1615904370000|2021-03-16 14:19:30|||||||||1
1615904380000|2021-03-16 14:19:40|5489.4|5483.4|5488.9|5482.9|5490.4|5484.4|5488.5|5482.5|11
1615904390000|2021-03-16 14:19:50|5488.4|5482.4|5487|5481|5488.9|5482.9|5486.9|5480.9|21
1615904400000|2021-03-16 14:20:00|5487.4|5481.4|5486.5|5480.5|5488.4|5482.4|5486.5|5480.5|14
1615904410000|2021-03-16 14:20:10|5486.9|5480.9|5487.9|5481.9|5488.4|5482.4|5486.9|5480.9|3
1615904420000|2021-03-16 14:20:20|5487.4|5481.4|5489.4|5483.4|5489.8|5483.8|5487.4|5481.4|6
1615904430000|2021-03-16 14:20:30|5489.9|5483.9|5490.8|5484.8|5490.8|5484.8|5489.9|5483.9|6
1615904440000|2021-03-16 14:20:40|5491.3|5485.3|5493.8|5487.8|5493.8|5487.8|5490.4|5484.4|18
1615904450000|2021-03-16 14:20:50|5493.9|5487.9|5492.8|5486.8|5493.9|5487.9|5492.3|5486.3|6
1615904460000|2021-03-16 14:21:00|5493.3|5487.3|5492.8|5486.8|5494.2|5488.2|5492.3|5486.3|31
1615904470000|2021-03-16 14:21:10|5492.3|5486.3|5493.3|5487.3|5494.3|5488.3|5492.3|5486.3|18
1615904480000|2021-03-16 14:21:20|5493.8|5487.8|5493.3|5487.3|5494.3|5488.3|5493.3|5487.3|29
1615904490000|2021-03-16 14:21:30|5494.8|5488.8|5494.3|5488.3|5494.8|5488.8|5491.8|5485.8|25
1615904500000|2021-03-16 14:21:40|5494.8|5488.8|5494.3|5488.3|5494.8|5488.8|5493.8|5487.8|12
1615904510000|2021-03-16 14:21:50|5495.3|5489.3|5498.8|5492.8|5499.2|5493.2|5495.3|5489.3|14
1615904520000|2021-03-16 14:22:00|5500.2|5494.2|5499.6|5493.6|5502.7|5496.7|5499.6|5493.6|109
1615904530000|2021-03-16 14:22:10|5499.2|5493.2|5497.2|5491.2|5499.6|5493.6|5496.2|5490.2|45
1615904540000|2021-03-16 14:22:20|5498.2|5492.2|5500.7|5494.7|5503.6|5497.6|5498.2|5492.2|47
1615904550000|2021-03-16 14:22:30|5501.2|5495.2|5501.1|5495.1|5502.1|5496.1|5500.1|5494.1|31
1615904560000|2021-03-16 14:22:40|5501.2|5495.2|5501.1|5495.1|5502.1|5496.1|5500.6|5494.6|30
1615904570000|2021-03-16 14:22:50|5500.6|5494.6|5500.6|5494.6|5502.6|5496.6|5500|5494|31
1615904580000|2021-03-16 14:23:00|5501|5495|5504|5498|5504|5498|5500.1|5494.1|32
1615904590000|2021-03-16 14:23:10|5506|5500|5504|5498|5506|5500|5503.6|5497.6|40
1615904600000|2021-03-16 14:23:20|5505|5499|5505|5499|5506.6|5500.6|5505|5499|42
1615904610000|2021-03-16 14:23:30|5505.5|5499.5|5505.7|5499.7|5506.1|5500.1|5504.1|5498.1|15
1615904620000|2021-03-16 14:23:40|5506.1|5500.1|5505.7|5499.7|5507.1|5501.1|5505.1|5499.1|19
1615904630000|2021-03-16 14:23:50|5505.2|5499.2|5501.2|5495.2|5505.2|5499.2|5501.2|5495.2|15
1615904640000|2021-03-16 14:24:00|5501.6|5495.6|5505.1|5499.1|5505.1|5499.1|5501.6|5495.6|24
1615904650000|2021-03-16 14:24:10|5504.7|5498.7|5504.1|5498.1|5505.1|5499.1|5504.1|5498.1|23
1615904660000|2021-03-16 14:24:20|5505|5499|5506.6|5500.6|5507.1|5501.1|5505|5499|15
1615904670000|2021-03-16 14:24:30|5508|5502|5507.1|5501.1|5508.1|5502.1|5507|5501|36
1615904680000|2021-03-16 14:24:40|5507.6|5501.6|5510.5|5504.5|5511.5|5505.5|5507.6|5501.6|40
1615904690000|2021-03-16 14:24:50|5511.4|5505.4|5510|5504|5512|5506|5510|5504|26
1615904700000|2021-03-16 14:25:00|5510.5|5504.5|5509.6|5503.6|5514.5|5508.5|5509.6|5503.6|26
1615904710000|2021-03-16 14:25:10|5510.5|5504.5|5511.6|5505.6|5511.6|5505.6|5508|5502|25
1615904720000|2021-03-16 14:25:20|5510.6|5504.6|5508.2|5502.2|5510.6|5504.6|5508.2|5502.2|17
1615904730000|2021-03-16 14:25:30|5509.1|5503.1|5510.7|5504.7|5511.7|5505.7|5508.7|5502.7|14
1615904740000|2021-03-16 14:25:40|5511.2|5505.2|5509.7|5503.7|5512.2|5506.2|5508.2|5502.2|17
1615904750000|2021-03-16 14:25:50|5510.1|5504.1|5513.1|5507.1|5514.1|5508.1|5510.1|5504.1|14
1615904760000|2021-03-16 14:26:00|5514.1|5508.1|5514.6|5508.6|5515.1|5509.1|5513.6|5507.6|28
1615904770000|2021-03-16 14:26:10|5515|5509|5512.7|5506.7|5517.1|5511.1|5512.7|5506.7|21
1615904780000|2021-03-16 14:26:20|5515.6|5509.6|5516.1|5510.1|5516.6|5510.6|5515.6|5509.6|40
1615904790000|2021-03-16 14:26:30|5517|5511|5516.1|5510.1|5517|5511|5516.1|5510.1|40
1615904800000|2021-03-16 14:26:40|5517.1|5511.1|5517.6|5511.6|5518.1|5512.1|5513.1|5507.1|30
1615904810000|2021-03-16 14:26:50|5516.1|5510.1|5515.1|5509.1|5516.7|5510.7|5515.1|5509.1|22
1615904820000|2021-03-16 14:27:00|5514.7|5508.7|5516.6|5510.6|5516.6|5510.6|5514.6|5508.6|23
1615904830000|2021-03-16 14:27:10|5516.1|5510.1|5516.6|5510.6|5517.1|5511.1|5515.6|5509.6|12
1615904840000|2021-03-16 14:27:20|5517|5511|5516.6|5510.6|5518.1|5512.1|5516.6|5510.6|4
1615904850000|2021-03-16 14:27:30|5517.5|5511.5|5517.5|5511.5|5518|5512|5517|5511|40
1615904860000|2021-03-16 14:27:40|5518|5512|5522|5516|5522|5516|5518|5512|102
1615904870000|2021-03-16 14:27:50|5521.5|5515.5|5521.5|5515.5|5522|5516|5519.5|5513.5|79
1615904880000|2021-03-16 14:28:00|5521|5515|5519.5|5513.5|5521.5|5515.5|5518.6|5512.6|24
1615904890000|2021-03-16 14:28:10|5520|5514|5517|5511|5520|5514|5517|5511|26
1615904900000|2021-03-16 14:28:20|5518|5512|5517.5|5511.5|5518|5512|5517.5|5511.5|5
1615904910000|2021-03-16 14:28:30|5518|5512|5518.6|5512.6|5521.5|5515.5|5518|5512|27
1615904920000|2021-03-16 14:28:40|5519|5513|5517|5511|5519.5|5513.5|5517|5511|9
1615904930000|2021-03-16 14:28:50|5516.5|5510.5|5517.5|5511.5|5517.5|5511.5|5515|5509|49
1615904940000|2021-03-16 14:29:00|5518|5512|5517.5|5511.5|5518|5512|5517|5511|11
1615904950000|2021-03-16 14:29:10|5518|5512|5517.5|5511.5|5518|5512|5517|5511|5
1615904960000|2021-03-16 14:29:20|5518|5512|5520|5514|5520|5514|5517.5|5511.5|9
1615904970000|2021-03-16 14:29:30|5520.5|5514.5|5519.1|5513.1|5521.6|5515.6|5519.1|5513.1|29
1615904980000|2021-03-16 14:29:40|5519.6|5513.6|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|6
1615904990000|2021-03-16 14:29:50|5520.1|5514.1|5519.1|5513.1|5520.1|5514.1|5519.1|5513.1|22
1615905000000|2021-03-16 14:30:00|5520.1|5514.1|5522.5|5516.5|5524|5518|5520.1|5514.1|33
1615905010000|2021-03-16 14:30:10|5523|5517|5528.6|5522.6|5529.5|5523.5|5523|5517|19
1615905020000|2021-03-16 14:30:20|5529.1|5523.1|5525|5519|5529.1|5523.1|5525|5519|28
1615905030000|2021-03-16 14:30:30|5525.5|5519.5|5526|5520|5527.5|5521.5|5525.5|5519.5|13
1615905040000|2021-03-16 14:30:40|5526.5|5520.5|5527|5521|5527|5521|5526|5520|22
1615905050000|2021-03-16 14:30:50|5528|5522|5526|5520|5528|5522|5526|5520|9
1615905060000|2021-03-16 14:31:00|5526.1|5520.1|5526.5|5520.5|5528|5522|5526|5520|26
1615905070000|2021-03-16 14:31:10|5525|5519|5522.5|5516.5|5526.5|5520.5|5522|5516|22
1615905080000|2021-03-16 14:31:20|5523|5517|5524.1|5518.1|5525|5519|5523|5517|11
1615905090000|2021-03-16 14:31:30|5525|5519|5522.6|5516.6|5525|5519|5522.5|5516.5|4
1615905100000|2021-03-16 14:31:40|5523|5517|5520.2|5514.2|5523|5517|5520.2|5514.2|18
1615905110000|2021-03-16 14:31:50|5521.1|5515.1|5520.5|5514.5|5521.1|5515.1|5519.1|5513.1|36
1615905120000|2021-03-16 14:32:00|5521|5515|5520.5|5514.5|5521|5515|5520|5514|16
1615905130000|2021-03-16 14:32:10|5521|5515|5520.5|5514.5|5521|5515|5520.5|5514.5|1
1615905140000|2021-03-16 14:32:20|5521|5515|5526.5|5520.5|5526.5|5520.5|5521|5515|60
1615905150000|2021-03-16 14:32:30|5524|5518|5527|5521|5527|5521|5524|5518|22
1615905160000|2021-03-16 14:32:40|5527.1|5521.1|5527|5521|5528|5522|5526|5520|32
1615905170000|2021-03-16 14:32:50|5526.5|5520.5|5529.5|5523.5|5529.5|5523.5|5526.4|5520.4|18
1615905180000|2021-03-16 14:33:00|5529.1|5523.1|5527.6|5521.6|5529.1|5523.1|5527.1|5521.1|14
1615905190000|2021-03-16 14:33:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526|5520|9
1615905200000|2021-03-16 14:33:20|5527|5521|5526.1|5520.1|5527.1|5521.1|5526|5520|3
1615905210000|2021-03-16 14:33:30|5525.6|5519.6|5526|5520|5526.5|5520.5|5525.6|5519.6|6
1615905220000|2021-03-16 14:33:40|5525.6|5519.6|5524|5518|5525.6|5519.6|5524|5518|4
1615905230000|2021-03-16 14:33:50|5524.5|5518.5|5525|5519|5525|5519|5524|5518|1
1615905240000|2021-03-16 14:34:00|5525.5|5519.5|5527.1|5521.1|5527.1|5521.1|5525.5|5519.5|14
1615905250000|2021-03-16 14:34:10|5527.5|5521.5|5527.5|5521.5|5528|5522|5527.5|5521.5|1
1615905260000|2021-03-16 14:34:20|5529|5523|5528.5|5522.5|5529.5|5523.5|5528.5|5522.5|15
1615905270000|2021-03-16 14:34:30|5528|5522|5527|5521|5528|5522|5527|5521|3
1615905280000|2021-03-16 14:34:40|5527.5|5521.5|5525|5519|5527.5|5521.5|5525|5519|4
1615905290000|2021-03-16 14:34:50|5524.5|5518.5|5522.5|5516.5|5524.5|5518.5|5522|5516|10
1615905300000|2021-03-16 14:35:00|5523|5517|5526.5|5520.5|5526.5|5520.5|5523|5517|5
1615905310000|2021-03-16 14:35:10|5527|5521|5527|5521|5528|5522|5527|5521|9
1615905320000|2021-03-16 14:35:20|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526|5520|6
1615905330000|2021-03-16 14:35:30|5527|5521|5526.5|5520.5|5527|5521|5526.5|5520.5|2
1615905340000|2021-03-16 14:35:40|5526|5520|5526|5520|5526|5520|5526|5520|0
1615905350000|2021-03-16 14:35:50|5524.5|5518.5|5524|5518|5524.5|5518.5|5524|5518|2
1615905360000|2021-03-16 14:36:00|5524.5|5518.5|5527|5521|5527|5521|5524|5518|24
1615905370000|2021-03-16 14:36:10|5526.5|5520.5|5526.5|5520.5|5527|5521|5526.5|5520.5|12
1615905380000|2021-03-16 14:36:20|5526|5520|5526|5520|5527|5521|5526|5520|8
1615905390000|2021-03-16 14:36:30|||||||||1
1615905400000|2021-03-16 14:36:40|5525.5|5519.5|5525|5519|5525.5|5519.5|5525|5519|2
1615905410000|2021-03-16 14:36:50|5526|5520|5526.5|5520.5|5526.5|5520.5|5526|5520|10
1615905420000|2021-03-16 14:37:00|5526.9|5520.9|5528.5|5522.5|5528.5|5522.5|5526.9|5520.9|22
1615905430000|2021-03-16 14:37:10|5529|5523|5530|5524|5531|5525|5528.9|5522.9|18
1615905440000|2021-03-16 14:37:20|5531|5525|5529|5523|5531|5525|5529|5523|25
1615905460000|2021-03-16 14:37:40|5529.5|5523.5|5530.5|5524.5|5530.5|5524.5|5529.1|5523.1|12
1615905470000|2021-03-16 14:37:50|5531.5|5525.5|5524.6|5518.6|5532|5526|5524.6|5518.6|22
1615905480000|2021-03-16 14:38:00|5525.1|5519.1|5524.5|5518.5|5525.6|5519.6|5524|5518|47
1615905490000|2021-03-16 14:38:10|5525|5519|5524.5|5518.5|5525.5|5519.5|5524.5|5518.5|5
1615905500000|2021-03-16 14:38:20|5524|5518|5523.1|5517.1|5524.5|5518.5|5523.1|5517.1|6
1615905510000|2021-03-16 14:38:30|5522.6|5516.6|5519.1|5513.1|5522.6|5516.6|5519.1|5513.1|6
1615905520000|2021-03-16 14:38:40|5518.6|5512.6|5514.7|5508.7|5518.6|5512.6|5514.7|5508.7|96
1615905530000|2021-03-16 14:38:50|5515.1|5509.1|5511.7|5505.7|5516.1|5510.1|5511.7|5505.7|78
1615905540000|2021-03-16 14:39:00|5512.2|5506.2|5509.7|5503.7|5514.2|5508.2|5509.2|5503.2|77
1615905550000|2021-03-16 14:39:10|5508.7|5502.7|5511.7|5505.7|5512.2|5506.2|5507.7|5501.7|36
1615905560000|2021-03-16 14:39:20|5512.2|5506.2|5511.7|5505.7|5512.7|5506.7|5511.2|5505.2|15
1615905570000|2021-03-16 14:39:30|5512.2|5506.2|5513.1|5507.1|5514.2|5508.2|5512.2|5506.2|11
1615905580000|2021-03-16 14:39:40|5513.6|5507.6|5515.6|5509.6|5515.6|5509.6|5513.6|5507.6|9
1615905590000|2021-03-16 14:39:50|5516.1|5510.1|5514.1|5508.1|5516.1|5510.1|5514.1|5508.1|16
1615905600000|2021-03-16 14:40:00|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5512.6|5506.6|16
1615905610000|2021-03-16 14:40:10|5513.2|5507.2|5513.6|5507.6|5513.6|5507.6|5513.2|5507.2|13
1615905620000|2021-03-16 14:40:20|5514|5508|5514.6|5508.6|5514.6|5508.6|5514|5508|3
1615905630000|2021-03-16 14:40:30|5514.1|5508.1|5518.1|5512.1|5518.1|5512.1|5514.1|5508.1|9
1615905640000|2021-03-16 14:40:40|5517.1|5511.1|5518.6|5512.6|5519.1|5513.1|5517.1|5511.1|5
1615905650000|2021-03-16 14:40:50|5519|5513|5519.1|5513.1|5519.1|5513.1|5519|5513|0
1615905660000|2021-03-16 14:41:00|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|4
1615905670000|2021-03-16 14:41:10|5519.6|5513.6|5517.1|5511.1|5519.6|5513.6|5517.1|5511.1|10
1615905680000|2021-03-16 14:41:20|5516.2|5510.2|5514.2|5508.2|5516.2|5510.2|5513.7|5507.7|9
1615905690000|2021-03-16 14:41:30|5515.1|5509.1|5513.7|5507.7|5515.1|5509.1|5513.7|5507.7|4
1615905700000|2021-03-16 14:41:40|5513.2|5507.2|5510.3|5504.3|5513.8|5507.8|5510.3|5504.3|29
1615905710000|2021-03-16 14:41:50|5510.8|5504.8|5510.3|5504.3|5511.2|5505.2|5510.3|5504.3|26
1615905720000|2021-03-16 14:42:00|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.2|5504.2|21
1615905730000|2021-03-16 14:42:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|4
1615905740000|2021-03-16 14:42:20|5510.7|5504.7|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|15
1615905750000|2021-03-16 14:42:30|5510.6|5504.6|5508.1|5502.1|5511.1|5505.1|5507.1|5501.1|25
1615905760000|2021-03-16 14:42:40|5506.1|5500.1|5508.1|5502.1|5508.5|5502.5|5506.1|5500.1|15
1615905770000|2021-03-16 14:42:50|5507.6|5501.6|5509.5|5503.5|5509.5|5503.5|5507.6|5501.6|8
1615905780000|2021-03-16 14:43:00|5509.6|5503.6|5509.5|5503.5|5509.6|5503.6|5509.5|5503.5|0
1615905790000|2021-03-16 14:43:10|5509.6|5503.6|5508.5|5502.5|5509.6|5503.6|5508.5|5502.5|11
1615905800000|2021-03-16 14:43:20|5508.1|5502.1|5507.5|5501.5|5508.1|5502.1|5506.5|5500.5|9
1615905810000|2021-03-16 14:43:30|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|4
1615905820000|2021-03-16 14:43:40|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|3
1615905830000|2021-03-16 14:43:50|5508.5|5502.5|5506.6|5500.6|5508.5|5502.5|5506.6|5500.6|12
1615905840000|2021-03-16 14:44:00|5507.1|5501.1|5507.5|5501.5|5507.5|5501.5|5507.1|5501.1|14
1615905850000|2021-03-16 14:44:10|5507.6|5501.6|5512|5506|5512|5506|5507.6|5501.6|9
1615905860000|2021-03-16 14:44:20|||||||||13
1615905870000|2021-03-16 14:44:30|||||||||29
1615905880000|2021-03-16 14:44:40|5513.1|5507.1|5513.5|5507.5|5513.5|5507.5|5513|5507|1
1615905890000|2021-03-16 14:44:50|5513.1|5507.1|5512|5506|5513.1|5507.1|5512|5506|3
1615905900000|2021-03-16 14:45:00|5512.5|5506.5|5512|5506|5514|5508|5512|5506|23
1615905910000|2021-03-16 14:45:10|5512.9|5506.9|5515|5509|5515|5509|5512.5|5506.5|12
1615905920000|2021-03-16 14:45:20|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5
1615905930000|2021-03-16 14:45:30|5514|5508|5515.5|5509.5|5515.6|5509.6|5514|5508|13
1615905940000|2021-03-16 14:45:40|5515.1|5509.1|5514.5|5508.5|5515.1|5509.1|5514.5|5508.5|4
1615905950000|2021-03-16 14:45:50|5515|5509|5515.5|5509.5|5516|5510|5515|5509|4
1615905960000|2021-03-16 14:46:00|5515.1|5509.1|5515.5|5509.5|5516|5510|5515.1|5509.1|5
1615905970000|2021-03-16 14:46:10|5515.6|5509.6|5516.5|5510.5|5517|5511|5515.5|5509.5|11
1615905980000|2021-03-16 14:46:20|5517|5511|5515|5509|5517|5511|5514.5|5508.5|8
1615905990000|2021-03-16 14:46:30|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5512.6|5506.6|27
1615906000000|2021-03-16 14:46:40|5512.6|5506.6|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|5
1615906010000|2021-03-16 14:46:50|5514.5|5508.5|5514.1|5508.1|5514.6|5508.6|5513.5|5507.5|0
1615906020000|2021-03-16 14:47:00|5514.5|5508.5|5515|5509|5515|5509|5513.1|5507.1|17
1615906030000|2021-03-16 14:47:10|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|4
1615906040000|2021-03-16 14:47:20|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|1
1615906050000|2021-03-16 14:47:30|5514.6|5508.6|5514.5|5508.5|5514.6|5508.6|5514.5|5508.5|0
1615906060000|2021-03-16 14:47:40|5514.1|5508.1|5514.5|5508.5|5514.5|5508.5|5514.1|5508.1|6
1615906070000|2021-03-16 14:47:50|5515|5509|5512.6|5506.6|5515|5509|5512.6|5506.6|12
1615906080000|2021-03-16 14:48:00|5513|5507|5512.1|5506.1|5513|5507|5512.1|5506.1|5
1615906090000|2021-03-16 14:48:10|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|3
1615906100000|2021-03-16 14:48:20|5512.1|5506.1|5512.5|5506.5|5512.5|5506.5|5512.1|5506.1|3
1615906110000|2021-03-16 14:48:30|5512.1|5506.1|5512|5506|5512.5|5506.5|5512|5506|10
1615906120000|2021-03-16 14:48:40|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512|5506|3
1615906140000|2021-03-16 14:49:00|5513|5507|5513|5507|5513|5507|5513|5507|0
1615906150000|2021-03-16 14:49:10|5513.6|5507.6|5515|5509|5515|5509|5513.5|5507.5|5
1615906160000|2021-03-16 14:49:20|5515.1|5509.1|5516|5510|5516|5510|5515.1|5509.1|3
1615906170000|2021-03-16 14:49:30|5516.5|5510.5|5517.1|5511.1|5517.1|5511.1|5516.1|5510.1|8
1615906180000|2021-03-16 14:49:40|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|2
1615906190000|2021-03-16 14:49:50|5515.6|5509.6|5515.5|5509.5|5515.6|5509.6|5515.5|5509.5|12
1615906200000|2021-03-16 14:50:00|5515.6|5509.6|5517.1|5511.1|5517.1|5511.1|5515.6|5509.6|6
1615906210000|2021-03-16 14:50:10|5517|5511|5518|5512|5519|5513|5517|5511|35
1615906220000|2021-03-16 14:50:20|5518.5|5512.5|5518.5|5512.5|5519|5513|5518|5512|14
1615906230000|2021-03-16 14:50:30|5518|5512|5517.5|5511.5|5518|5512|5517.5|5511.5|9
1615906240000|2021-03-16 14:50:40|||||||||1
1615906250000|2021-03-16 14:50:50|||||||||2
1615906260000|2021-03-16 14:51:00|5518|5512|5518|5512|5518|5512|5517.5|5511.5|5
1615906270000|2021-03-16 14:51:10|5517.5|5511.5|5516.5|5510.5|5518|5512|5516|5510|19
1615906280000|2021-03-16 14:51:20|||||||||1
1615906290000|2021-03-16 14:51:30|5515.6|5509.6|5513.5|5507.5|5515.6|5509.6|5513.5|5507.5|10
1615906300000|2021-03-16 14:51:40|5512.5|5506.5|5514.5|5508.5|5514.5|5508.5|5512.5|5506.5|6
1615906310000|2021-03-16 14:51:50|5513|5507|5514.5|5508.5|5514.5|5508.5|5513|5507|14
1615906320000|2021-03-16 14:52:00|5515|5509|5516.5|5510.5|5516.5|5510.5|5515|5509|4
1615906330000|2021-03-16 14:52:10|5516.9|5510.9|5517|5511|5517|5511|5516.9|5510.9|0
1615906340000|2021-03-16 14:52:20|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514|5508|6
1615906350000|2021-03-16 14:52:30|5514|5508|5514.5|5508.5|5514.5|5508.5|5514|5508|5
1615906360000|2021-03-16 14:52:40|5515.4|5509.4|5514.4|5508.4|5515.5|5509.5|5514.4|5508.4|9
1615906370000|2021-03-16 14:52:50|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5512.4|5506.4|6
1615906380000|2021-03-16 14:53:00|5513.8|5507.8|5513.4|5507.4|5513.8|5507.8|5513.4|5507.4|2
1615906390000|2021-03-16 14:53:10|5513.3|5507.3|5512.8|5506.8|5513.3|5507.3|5512.4|5506.4|5
1615906400000|2021-03-16 14:53:20|5513.4|5507.4|5513.8|5507.8|5513.8|5507.8|5513.4|5507.4|1
1615906410000|2021-03-16 14:53:30|5512.9|5506.9|5512.4|5506.4|5512.9|5506.9|5512.4|5506.4|4
1615906420000|2021-03-16 14:53:40|||||||||2
1615906430000|2021-03-16 14:53:50|5512.9|5506.9|5512.5|5506.5|5512.9|5506.9|5512.5|5506.5|20
1615906440000|2021-03-16 14:54:00|5512|5506|5509.4|5503.4|5512|5506|5509|5503|16
1615906450000|2021-03-16 14:54:10|5509|5503|5507.9|5501.9|5509|5503|5507.9|5501.9|9
1615906460000|2021-03-16 14:54:20|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|2
1615906470000|2021-03-16 14:54:30|5506.9|5500.9|5507|5501|5507|5501|5506.9|5500.9|1
1615906480000|2021-03-16 14:54:40|||||||||4
1615906490000|2021-03-16 14:54:50|5506.5|5500.5|5506|5500|5507|5501|5505|5499|16
1615906500000|2021-03-16 14:55:00|5506.5|5500.5|5506|5500|5506.5|5500.5|5506|5500|1
1615906510000|2021-03-16 14:55:10|5505.5|5499.5|5505|5499|5505.5|5499.5|5505|5499|5
1615906520000|2021-03-16 14:55:20|5504.9|5498.9|5504|5498|5504.9|5498.9|5504|5498|7
1615906530000|2021-03-16 14:55:30|5504.4|5498.4|5504.5|5498.5|5504.9|5498.9|5503.9|5497.9|10
1615906540000|2021-03-16 14:55:40|5504.4|5498.4|5502.4|5496.4|5504.4|5498.4|5501.8|5495.8|64
1615906550000|2021-03-16 14:55:50|5502.3|5496.3|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|10
1615906560000|2021-03-16 14:56:00|5502.4|5496.4|5503.4|5497.4|5503.8|5497.8|5502.4|5496.4|12
1615906570000|2021-03-16 14:56:10|5503.8|5497.8|5502.9|5496.9|5503.9|5497.9|5502.9|5496.9|4
1615906580000|2021-03-16 14:56:20|||||||||10
1615906590000|2021-03-16 14:56:30|5503.4|5497.4|5503.9|5497.9|5503.9|5497.9|5503.4|5497.4|10
1615906600000|2021-03-16 14:56:40|5502.9|5496.9|5503.4|5497.4|5503.4|5497.4|5502.9|5496.9|7
1615906610000|2021-03-16 14:56:50|5502.9|5496.9|5502.9|5496.9|5503.4|5497.4|5502.9|5496.9|1
1615906620000|2021-03-16 14:57:00|5503.4|5497.4|5503.9|5497.9|5503.9|5497.9|5503.4|5497.4|7
1615906630000|2021-03-16 14:57:10|5502.4|5496.4|5501.4|5495.4|5502.4|5496.4|5500.9|5494.9|36
1615906640000|2021-03-16 14:57:20|5501.9|5495.9|5500.4|5494.4|5501.9|5495.9|5500.1|5494.1|24
1615906650000|2021-03-16 14:57:30|5499.9|5493.9|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|1
1615906660000|2021-03-16 14:57:40|5501.4|5495.4|5499.9|5493.9|5502|5496|5499.9|5493.9|32
1615906670000|2021-03-16 14:57:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|1
1615906680000|2021-03-16 14:58:00|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|12
1615906690000|2021-03-16 14:58:10|5499.9|5493.9|5499.4|5493.4|5499.9|5493.9|5499.4|5493.4|1
1615906700000|2021-03-16 14:58:20|5492.8|5486.8|5491.8|5485.8|5492.8|5486.8|5491.3|5485.3|58
1615906710000|2021-03-16 14:58:30|5490.9|5484.9|5489.9|5483.9|5491.4|5485.4|5488.9|5482.9|27
1615906720000|2021-03-16 14:58:40|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5488.4|5482.4|28
1615906730000|2021-03-16 14:58:50|5491.4|5485.4|5489.4|5483.4|5491.9|5485.9|5489.4|5483.4|15
1615906740000|2021-03-16 14:59:00|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.3|5483.3|9
1615906750000|2021-03-16 14:59:10|5489.9|5483.9|5491.9|5485.9|5492.9|5486.9|5489.9|5483.9|12
1615906760000|2021-03-16 14:59:20|5490.9|5484.9|5491.9|5485.9|5491.9|5485.9|5490.9|5484.9|8
1615906770000|2021-03-16 14:59:30|5490.9|5484.9|5491.4|5485.4|5492.9|5486.9|5490.9|5484.9|37
1615906780000|2021-03-16 14:59:40|5491.8|5485.8|5489.4|5483.4|5491.8|5485.8|5488.9|5482.9|10
1615906790000|2021-03-16 14:59:50|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|10
1615906800000|2021-03-16 15:00:00|5489.9|5483.9|5493.3|5487.3|5493.3|5487.3|5489.9|5483.9|28
1615906810000|2021-03-16 15:00:10|5493.8|5487.8|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|6
1615906820000|2021-03-16 15:00:20|5494.9|5488.9|5493.8|5487.8|5494.9|5488.9|5493.8|5487.8|17
1615906830000|2021-03-16 15:00:30|5494.3|5488.3|5495.3|5489.3|5495.3|5489.3|5492.8|5486.8|48
1615906840000|2021-03-16 15:00:40|5495.2|5489.2|5493.2|5487.2|5495.3|5489.3|5493.2|5487.2|17
1615906850000|2021-03-16 15:00:50|||||||||2
1615906860000|2021-03-16 15:01:00|5493.7|5487.7|5493.2|5487.2|5494.2|5488.2|5492.8|5486.8|11
1615906870000|2021-03-16 15:01:10|5492.8|5486.8|5493.2|5487.2|5493.2|5487.2|5492.8|5486.8|3
1615906880000|2021-03-16 15:01:20|||||||||2
1615906890000|2021-03-16 15:01:30|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|3
1615906900000|2021-03-16 15:01:40|5492.3|5486.3|5491.2|5485.2|5492.7|5486.7|5491.2|5485.2|13
1615906920000|2021-03-16 15:02:00|5491.3|5485.3|5493.2|5487.2|5493.2|5487.2|5491.3|5485.3|6
1615906930000|2021-03-16 15:02:10|5492.7|5486.7|5491.2|5485.2|5492.7|5486.7|5491.2|5485.2|11
1615906940000|2021-03-16 15:02:20|5491.7|5485.7|5494.7|5488.7|5494.7|5488.7|5491.7|5485.7|30
1615906950000|2021-03-16 15:02:30|5495.2|5489.2|5495.1|5489.1|5495.2|5489.2|5495.1|5489.1|2
1615906970000|2021-03-16 15:02:50|5494.7|5488.7|5494.2|5488.2|5495.1|5489.1|5494.1|5488.1|32
1615906980000|2021-03-16 15:03:00|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|8
1615906990000|2021-03-16 15:03:10|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|6
1615907000000|2021-03-16 15:03:20|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5493.2|5487.2|20
1615907010000|2021-03-16 15:03:30|5495.2|5489.2|5496.7|5490.7|5496.7|5490.7|5495.2|5489.2|14
1615907020000|2021-03-16 15:03:40|5496.6|5490.6|5496.7|5490.7|5496.7|5490.7|5496.6|5490.6|3
1615907030000|2021-03-16 15:03:50|5497.6|5491.6|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|8
1615907040000|2021-03-16 15:04:00|5497.7|5491.7|5494.2|5488.2|5497.7|5491.7|5494.2|5488.2|24
1615907050000|2021-03-16 15:04:10|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|4
1615907060000|2021-03-16 15:04:20|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|6
1615907070000|2021-03-16 15:04:30|5491.3|5485.3|5493.2|5487.2|5493.7|5487.7|5491.3|5485.3|10
1615907090000|2021-03-16 15:04:50|5493.7|5487.7|5492.2|5486.2|5494.8|5488.8|5492.2|5486.2|5
1615907100000|2021-03-16 15:05:00|5491.3|5485.3|5488.3|5482.3|5491.3|5485.3|5488.3|5482.3|1
1615907110000|2021-03-16 15:05:10|5489.2|5483.2|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|1
1615907120000|2021-03-16 15:05:20|5488.8|5482.8|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|1
1615907130000|2021-03-16 15:05:30|5488.2|5482.2|5486.7|5480.7|5488.2|5482.2|5486.7|5480.7|7
1615907140000|2021-03-16 15:05:40|||||||||7
1615907150000|2021-03-16 15:05:50|5485.7|5479.7|5485.3|5479.3|5486.2|5480.2|5485.2|5479.2|13
1615907160000|2021-03-16 15:06:00|5485.7|5479.7|5486.7|5480.7|5486.7|5480.7|5484.8|5478.8|11
1615907170000|2021-03-16 15:06:10|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|2
1615907180000|2021-03-16 15:06:20|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|0
1615907190000|2021-03-16 15:06:30|5486.7|5480.7|5485.7|5479.7|5486.7|5480.7|5485.7|5479.7|6
1615907200000|2021-03-16 15:06:40|||||||||1
1615907210000|2021-03-16 15:06:50|5486.2|5480.2|5485.7|5479.7|5486.2|5480.2|5485.7|5479.7|4
1615907220000|2021-03-16 15:07:00|5486.2|5480.2|5488.2|5482.2|5488.2|5482.2|5485.7|5479.7|7
1615907230000|2021-03-16 15:07:10|5488.7|5482.7|5486.7|5480.7|5488.7|5482.7|5486.7|5480.7|11
1615907240000|2021-03-16 15:07:20|5485.7|5479.7|5484.8|5478.8|5485.7|5479.7|5484.8|5478.8|4
1615907250000|2021-03-16 15:07:30|5485.2|5479.2|5485.2|5479.2|5485.7|5479.7|5485.2|5479.2|3
1615907260000|2021-03-16 15:07:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1615907270000|2021-03-16 15:07:50|5485.7|5479.7|5485.2|5479.2|5485.8|5479.8|5485.2|5479.2|2
1615907280000|2021-03-16 15:08:00|5485.3|5479.3|5486.2|5480.2|5486.3|5480.3|5485.3|5479.3|4
1615907290000|2021-03-16 15:08:10|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|6
1615907310000|2021-03-16 15:08:30|5484.9|5478.9|5485.3|5479.3|5485.3|5479.3|5484.9|5478.9|5
1615907320000|2021-03-16 15:08:40|5484.8|5478.8|5486.3|5480.3|5486.3|5480.3|5484.8|5478.8|3
1615907330000|2021-03-16 15:08:50|5486.2|5480.2|5485.3|5479.3|5486.3|5480.3|5485.3|5479.3|4
1615907340000|2021-03-16 15:09:00|5485.4|5479.4|5485.3|5479.3|5485.8|5479.8|5484.8|5478.8|2
1615907350000|2021-03-16 15:09:10|5486.3|5480.3|5486.3|5480.3|5486.7|5480.7|5486.3|5480.3|3
1615907360000|2021-03-16 15:09:20|5487.3|5481.3|5488.3|5482.3|5488.3|5482.3|5487.3|5481.3|11
1615907370000|2021-03-16 15:09:30|5488.7|5482.7|5489.3|5483.3|5489.8|5483.8|5488.7|5482.7|5
1615907380000|2021-03-16 15:09:40|5488.8|5482.8|5488.3|5482.3|5488.8|5482.8|5487.8|5481.8|8
1615907390000|2021-03-16 15:09:50|5488.7|5482.7|5488.8|5482.8|5488.8|5482.8|5488.3|5482.3|2
1615907400000|2021-03-16 15:10:00|5489.3|5483.3|5487.3|5481.3|5489.3|5483.3|5486.8|5480.8|3
1615907410000|2021-03-16 15:10:10|5487.7|5481.7|5488.3|5482.3|5489.3|5483.3|5487.3|5481.3|12
1615907420000|2021-03-16 15:10:20|||||||||2
1615907430000|2021-03-16 15:10:30|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|1
1615907440000|2021-03-16 15:10:40|5489.8|5483.8|5489.3|5483.3|5490.3|5484.3|5488.9|5482.9|7
1615907450000|2021-03-16 15:10:50|5489.7|5483.7|5489.8|5483.8|5489.8|5483.8|5488.8|5482.8|9
1615907460000|2021-03-16 15:11:00|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|4
1615907470000|2021-03-16 15:11:10|5489.7|5483.7|5491.3|5485.3|5491.3|5485.3|5489.7|5483.7|15
1615907480000|2021-03-16 15:11:20|5491.8|5485.8|5491.2|5485.2|5491.8|5485.8|5490.8|5484.8|2
1615907490000|2021-03-16 15:11:30|5491.7|5485.7|5490.3|5484.3|5491.7|5485.7|5490.3|5484.3|4
1615907500000|2021-03-16 15:11:40|5490.7|5484.7|5490.3|5484.3|5490.7|5484.7|5490.3|5484.3|1
1615907510000|2021-03-16 15:11:50|5490.8|5484.8|5490.2|5484.2|5490.8|5484.8|5490.2|5484.2|2
1615907520000|2021-03-16 15:12:00|5490.3|5484.3|5489.3|5483.3|5490.3|5484.3|5489.3|5483.3|20
1615907530000|2021-03-16 15:12:10|5489.2|5483.2|5492.2|5486.2|5492.2|5486.2|5489.2|5483.2|37
1615907540000|2021-03-16 15:12:20|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5491.7|5485.7|6
1615907550000|2021-03-16 15:12:30|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.6|5485.6|2
1615907560000|2021-03-16 15:12:40|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5491.2|5485.2|2
1615907570000|2021-03-16 15:12:50|5491.1|5485.1|5490.2|5484.2|5491.6|5485.6|5489.7|5483.7|8
1615907580000|2021-03-16 15:13:00|5490.7|5484.7|5490.6|5484.6|5491.1|5485.1|5490.2|5484.2|3
1615907590000|2021-03-16 15:13:10|5490.2|5484.2|5489.1|5483.1|5490.2|5484.2|5489.1|5483.1|8
1615907600000|2021-03-16 15:13:20|5488.1|5482.1|5487.7|5481.7|5488.1|5482.1|5487.7|5481.7|7
1615907610000|2021-03-16 15:13:30|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|2
1615907620000|2021-03-16 15:13:40|||||||||1
1615907640000|2021-03-16 15:14:00|5487.2|5481.2|5487.2|5481.2|5487.6|5481.6|5487.1|5481.1|6
1615907650000|2021-03-16 15:14:10|5486.7|5480.7|5485.2|5479.2|5486.7|5480.7|5485.2|5479.2|10
1615907660000|2021-03-16 15:14:20|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|1
1615907670000|2021-03-16 15:14:30|5485.2|5479.2|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|4
1615907680000|2021-03-16 15:14:40|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|5
1615907690000|2021-03-16 15:14:50|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|2
1615907700000|2021-03-16 15:15:00|5485.7|5479.7|5488.2|5482.2|5488.2|5482.2|5485.3|5479.3|6
1615907710000|2021-03-16 15:15:10|5488.7|5482.7|5488.7|5482.7|5489.7|5483.7|5488.2|5482.2|13
1615907720000|2021-03-16 15:15:20|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5488.7|5482.7|13
1615907730000|2021-03-16 15:15:30|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|4
1615907740000|2021-03-16 15:15:40|5490.6|5484.6|5491.6|5485.6|5491.6|5485.6|5490.6|5484.6|1
1615907750000|2021-03-16 15:15:50|5492.1|5486.1|5491.7|5485.7|5492.1|5486.1|5491.7|5485.7|0
1615907760000|2021-03-16 15:16:00|5492.1|5486.1|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|2
1615907770000|2021-03-16 15:16:10|5492.1|5486.1|5494.7|5488.7|5494.7|5488.7|5491.7|5485.7|25
1615907780000|2021-03-16 15:16:20|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|16
1615907790000|2021-03-16 15:16:30|5495.2|5489.2|5495.2|5489.2|5495.6|5489.6|5494.7|5488.7|10
1615907800000|2021-03-16 15:16:40|5495.1|5489.1|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|3
1615907810000|2021-03-16 15:16:50|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|7
1615907820000|2021-03-16 15:17:00|5493.6|5487.6|5495.1|5489.1|5495.1|5489.1|5493.1|5487.1|23
1615907830000|2021-03-16 15:17:10|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|6
1615907840000|2021-03-16 15:17:20|5494.1|5488.1|5490.1|5484.1|5494.1|5488.1|5489.7|5483.7|12
1615907850000|2021-03-16 15:17:30|5490.2|5484.2|5489.7|5483.7|5490.2|5484.2|5489.7|5483.7|4
1615907860000|2021-03-16 15:17:40|5489.6|5483.6|5488.2|5482.2|5489.6|5483.6|5488.2|5482.2|6
1615907870000|2021-03-16 15:17:50|5487.2|5481.2|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|6
1615907880000|2021-03-16 15:18:00|5488.2|5482.2|5485.7|5479.7|5488.2|5482.2|5485.7|5479.7|57
1615907890000|2021-03-16 15:18:10|5484.8|5478.8|5485.3|5479.3|5485.7|5479.7|5484.8|5478.8|44
1615907900000|2021-03-16 15:18:20|5485.7|5479.7|5486.3|5480.3|5486.3|5480.3|5485.7|5479.7|2
1615907910000|2021-03-16 15:18:30|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5485.7|5479.7|6
1615907920000|2021-03-16 15:18:40|5486.3|5480.3|5486.2|5480.2|5486.3|5480.3|5486.2|5480.2|0
1615907930000|2021-03-16 15:18:50|5486.6|5480.6|5486.2|5480.2|5486.6|5480.6|5485.7|5479.7|6
1615907940000|2021-03-16 15:19:00|5485.7|5479.7|5486.2|5480.2|5486.2|5480.2|5485.7|5479.7|0
1615907950000|2021-03-16 15:19:10|||||||||2
1615907960000|2021-03-16 15:19:20|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|1
1615907970000|2021-03-16 15:19:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|2
1615907980000|2021-03-16 15:19:40|5485.7|5479.7|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|2
1615907990000|2021-03-16 15:19:50|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1615908000000|2021-03-16 15:20:00|||||||||5
1615908010000|2021-03-16 15:20:10|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|2
1615908020000|2021-03-16 15:20:20|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1615908030000|2021-03-16 15:20:30|5486.8|5480.8|5486.7|5480.7|5486.8|5480.8|5486.7|5480.7|0
1615908040000|2021-03-16 15:20:40|5486.8|5480.8|5484.3|5478.3|5486.8|5480.8|5484.3|5478.3|10
1615908050000|2021-03-16 15:20:50|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|3
1615908060000|2021-03-16 15:21:00|5485.8|5479.8|5488.3|5482.3|5488.7|5482.7|5485.8|5479.8|10
1615908070000|2021-03-16 15:21:10|5488.2|5482.2|5487.7|5481.7|5488.3|5482.3|5487.7|5481.7|0
1615908080000|2021-03-16 15:21:20|5487.8|5481.8|5488.7|5482.7|5488.7|5482.7|5487.8|5481.8|1
1615908090000|2021-03-16 15:21:30|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|2
1615908100000|2021-03-16 15:21:40|5488.2|5482.2|5486.2|5480.2|5488.2|5482.2|5485.7|5479.7|4
1615908110000|2021-03-16 15:21:50|5486.3|5480.3|5486.3|5480.3|5486.7|5480.7|5485.7|5479.7|10
1615908120000|2021-03-16 15:22:00|5486.7|5480.7|5487.3|5481.3|5487.3|5481.3|5485.8|5479.8|29
1615908130000|2021-03-16 15:22:10|||||||||4
1615908140000|2021-03-16 15:22:20|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|3
1615908160000|2021-03-16 15:22:40|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|30
1615908180000|2021-03-16 15:23:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615908190000|2021-03-16 15:23:10|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|2
1615908200000|2021-03-16 15:23:20|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|2
1615908210000|2021-03-16 15:23:30|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615908220000|2021-03-16 15:23:40|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|4
1615908240000|2021-03-16 15:24:00|5486.3|5480.3|5486.3|5480.3|5486.7|5480.7|5486.3|5480.3|7
1615908250000|2021-03-16 15:24:10|5486.2|5480.2|5486.2|5480.2|5486.7|5480.7|5485.8|5479.8|2
1615908260000|2021-03-16 15:24:20|5485.8|5479.8|5486.2|5480.2|5486.2|5480.2|5485.8|5479.8|0
1615908270000|2021-03-16 15:24:30|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|3
1615908280000|2021-03-16 15:24:40|5488.2|5482.2|5487.8|5481.8|5488.2|5482.2|5487.8|5481.8|0
1615908290000|2021-03-16 15:24:50|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|1
1615908300000|2021-03-16 15:25:00|5489.7|5483.7|5490.7|5484.7|5491.2|5485.2|5489.7|5483.7|9
1615908310000|2021-03-16 15:25:10|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|4
1615908320000|2021-03-16 15:25:20|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|1
1615908330000|2021-03-16 15:25:30|5491.8|5485.8|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|5
1615908350000|2021-03-16 15:25:50|5491.8|5485.8|5492.2|5486.2|5492.2|5486.2|5489.8|5483.8|3
1615908360000|2021-03-16 15:26:00|5492.7|5486.7|5494.7|5488.7|5494.7|5488.7|5492.7|5486.7|15
1615908370000|2021-03-16 15:26:10|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|3
1615908380000|2021-03-16 15:26:20|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5494.7|5488.7|4
1615908410000|2021-03-16 15:26:50|5494.8|5488.8|5494.2|5488.2|5494.8|5488.8|5494.2|5488.2|12
1615908420000|2021-03-16 15:27:00|5493.7|5487.7|5490.2|5484.2|5494.6|5488.6|5490.2|5484.2|7
1615908430000|2021-03-16 15:27:10|5489.2|5483.2|5488.2|5482.2|5489.2|5483.2|5488.2|5482.2|6
1615908440000|2021-03-16 15:27:20|5489.2|5483.2|5490.2|5484.2|5490.2|5484.2|5489.2|5483.2|10
1615908450000|2021-03-16 15:27:30|5490.7|5484.7|5490.2|5484.2|5490.7|5484.7|5490.2|5484.2|3
1615908460000|2021-03-16 15:27:40|5491.2|5485.2|5492.2|5486.2|5492.2|5486.2|5491.2|5485.2|3
1615908470000|2021-03-16 15:27:50|5492.3|5486.3|5493.2|5487.2|5493.2|5487.2|5492.3|5486.3|1
1615908480000|2021-03-16 15:28:00|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|1
1615908490000|2021-03-16 15:28:10|5490.8|5484.8|5488.2|5482.2|5490.8|5484.8|5488.2|5482.2|12
1615908500000|2021-03-16 15:28:20|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|2
1615908510000|2021-03-16 15:28:30|5487.7|5481.7|5488.3|5482.3|5488.3|5482.3|5487.7|5481.7|2
1615908520000|2021-03-16 15:28:40|5488.2|5482.2|5488.3|5482.3|5488.3|5482.3|5488.2|5482.2|0
1615908530000|2021-03-16 15:28:50|5488.2|5482.2|5488.3|5482.3|5488.3|5482.3|5488.2|5482.2|0
1615908540000|2021-03-16 15:29:00|5488.7|5482.7|5487.3|5481.3|5489.2|5483.2|5487.3|5481.3|8
1615908550000|2021-03-16 15:29:10|5488.2|5482.2|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|1
1615908560000|2021-03-16 15:29:20|5488.7|5482.7|5489.3|5483.3|5489.3|5483.3|5488.7|5482.7|2
1615908570000|2021-03-16 15:29:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615908580000|2021-03-16 15:29:40|5489.3|5483.3|5490.2|5484.2|5490.2|5484.2|5489.3|5483.3|1
1615908600000|2021-03-16 15:30:00|5490.3|5484.3|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|0
1615908610000|2021-03-16 15:30:10|5490.2|5484.2|5490.2|5484.2|5490.7|5484.7|5490.2|5484.2|4
1615908620000|2021-03-16 15:30:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|3
1615908630000|2021-03-16 15:30:30|5489.7|5483.7|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|4
1615908640000|2021-03-16 15:30:40|5489.7|5483.7|5490.3|5484.3|5490.3|5484.3|5489.7|5483.7|1
1615908650000|2021-03-16 15:30:50|5490.7|5484.7|5490.8|5484.8|5490.8|5484.8|5490.7|5484.7|0
1615908660000|2021-03-16 15:31:00|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5490.8|5484.8|7
1615908670000|2021-03-16 15:31:10|5491.7|5485.7|5491.2|5485.2|5491.7|5485.7|5491.2|5485.2|1
1615908680000|2021-03-16 15:31:20|5490.8|5484.8|5490.2|5484.2|5490.8|5484.8|5490.2|5484.2|4
1615908690000|2021-03-16 15:31:30|5490.7|5484.7|5490.8|5484.8|5490.8|5484.8|5490.7|5484.7|0
1615908700000|2021-03-16 15:31:40|5491.2|5485.2|5492.2|5486.2|5492.7|5486.7|5490.8|5484.8|5
1615908710000|2021-03-16 15:31:50|5491.2|5485.2|5490.2|5484.2|5491.2|5485.2|5490.2|5484.2|7
1615908720000|2021-03-16 15:32:00|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1615908730000|2021-03-16 15:32:10|5491.1|5485.1|5488.8|5482.8|5491.1|5485.1|5488.8|5482.8|12
1615908750000|2021-03-16 15:32:30|5487.8|5481.8|5487.8|5481.8|5488.3|5482.3|5487.8|5481.8|5
1615908760000|2021-03-16 15:32:40|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|4
1615908770000|2021-03-16 15:32:50|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|3
1615908780000|2021-03-16 15:33:00|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615908790000|2021-03-16 15:33:10|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|8
1615908810000|2021-03-16 15:33:30|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615908820000|2021-03-16 15:33:40|||||||||2
1615908830000|2021-03-16 15:33:50|5486.2|5480.2|5486.3|5480.3|5486.3|5480.3|5486.2|5480.2|4
1615908850000|2021-03-16 15:34:10|5486.8|5480.8|5487.8|5481.8|5487.8|5481.8|5486.8|5480.8|5
1615908880000|2021-03-16 15:34:40|5487.9|5481.9|5486.3|5480.3|5488.3|5482.3|5486.3|5480.3|8
1615908890000|2021-03-16 15:34:50|||||||||1
1615908900000|2021-03-16 15:35:00|5485.9|5479.9|5486.3|5480.3|5486.3|5480.3|5485.9|5479.9|2
1615908910000|2021-03-16 15:35:10|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.3|5480.3|1
1615908920000|2021-03-16 15:35:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|3
1615908930000|2021-03-16 15:35:30|5485.8|5479.8|5486.3|5480.3|5486.8|5480.8|5485.8|5479.8|3
1615908940000|2021-03-16 15:35:40|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1615908960000|2021-03-16 15:36:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|4
1615908970000|2021-03-16 15:36:10|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|7
1615908980000|2021-03-16 15:36:20|5485.8|5479.8|5486.3|5480.3|5486.8|5480.8|5485.8|5479.8|2
1615908990000|2021-03-16 15:36:30|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|1
1615909000000|2021-03-16 15:36:40|||||||||2
1615909010000|2021-03-16 15:36:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|18
1615909020000|2021-03-16 15:37:00|5486.2|5480.2|5486.3|5480.3|5486.3|5480.3|5486.2|5480.2|0
1615909030000|2021-03-16 15:37:10|||||||||5
1615909040000|2021-03-16 15:37:20|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1615909050000|2021-03-16 15:37:30|5486.3|5480.3|5487.8|5481.8|5487.8|5481.8|5486.3|5480.3|4
1615909060000|2021-03-16 15:37:40|||||||||1
1615909070000|2021-03-16 15:37:50|5488.2|5482.2|5486.8|5480.8|5488.2|5482.2|5486.8|5480.8|5
1615909080000|2021-03-16 15:38:00|5487.2|5481.2|5487.3|5481.3|5487.7|5481.7|5487.2|5481.2|2
1615909090000|2021-03-16 15:38:10|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|1
1615909110000|2021-03-16 15:38:30|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|1
1615909140000|2021-03-16 15:39:00|5487.2|5481.2|5486.8|5480.8|5487.8|5481.8|5486.8|5480.8|5
1615909150000|2021-03-16 15:39:10|5487.8|5481.8|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|3
1615909160000|2021-03-16 15:39:20|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.3|5481.3|15
1615909170000|2021-03-16 15:39:30|5487.2|5481.2|5487.7|5481.7|5488.2|5482.2|5487.2|5481.2|18
1615909180000|2021-03-16 15:39:40|5488.6|5482.6|5488.2|5482.2|5488.6|5482.6|5488.2|5482.2|2
1615909190000|2021-03-16 15:39:50|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|0
1615909200000|2021-03-16 15:40:00|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|1
1615909210000|2021-03-16 15:40:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|0
1615909220000|2021-03-16 15:40:20|5486.7|5480.7|5485.2|5479.2|5487.1|5481.1|5485.2|5479.2|21
1615909230000|2021-03-16 15:40:30|5485.6|5479.6|5485.8|5479.8|5485.8|5479.8|5485.6|5479.6|1
1615909240000|2021-03-16 15:40:40|5486.2|5480.2|5485.8|5479.8|5486.2|5480.2|5485.3|5479.3|3
1615909250000|2021-03-16 15:40:50|5485.7|5479.7|5486.7|5480.7|5486.7|5480.7|5485.7|5479.7|0
1615909260000|2021-03-16 15:41:00|5487.2|5481.2|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|8
1615909270000|2021-03-16 15:41:10|5488.2|5482.2|5488.1|5482.1|5488.2|5482.2|5488.1|5482.1|3
1615909280000|2021-03-16 15:41:20|5487.6|5481.6|5485.2|5479.2|5487.6|5481.6|5485.2|5479.2|17
1615909290000|2021-03-16 15:41:30|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5
1615909300000|2021-03-16 15:41:40|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|1
1615909320000|2021-03-16 15:42:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|27
1615909330000|2021-03-16 15:42:10|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|1
1615909340000|2021-03-16 15:42:20|5484.7|5478.7|5484.8|5478.8|5484.8|5478.8|5484.7|5478.7|0
1615909350000|2021-03-16 15:42:30|5485.2|5479.2|5484.8|5478.8|5485.2|5479.2|5484.7|5478.7|1
1615909360000|2021-03-16 15:42:40|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1615909370000|2021-03-16 15:42:50|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|8
1615909380000|2021-03-16 15:43:00|5484.7|5478.7|5484.8|5478.8|5484.8|5478.8|5484.7|5478.7|1
1615909390000|2021-03-16 15:43:10|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1615909400000|2021-03-16 15:43:20|||||||||3
1615909410000|2021-03-16 15:43:30|||||||||6
1615909420000|2021-03-16 15:43:40|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|3
1615909440000|2021-03-16 15:44:00|5484.7|5478.7|5484.2|5478.2|5484.7|5478.7|5483.8|5477.8|8
1615909450000|2021-03-16 15:44:10|5483.7|5477.7|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|17
1615909460000|2021-03-16 15:44:20|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|3
1615909470000|2021-03-16 15:44:30|5481.2|5475.2|5479.7|5473.7|5481.2|5475.2|5479.7|5473.7|20
1615909480000|2021-03-16 15:44:40|5479.8|5473.8|5480.7|5474.7|5480.7|5474.7|5479.8|5473.8|3
1615909490000|2021-03-16 15:44:50|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.7|5473.7|1
1615909500000|2021-03-16 15:45:00|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|7
1615909520000|2021-03-16 15:45:20|5478.1|5472.1|5477.6|5471.6|5478.1|5472.1|5477.6|5471.6|11
1615909530000|2021-03-16 15:45:30|5477.1|5471.1|5478.1|5472.1|5478.1|5472.1|5477.1|5471.1|2
1615909550000|2021-03-16 15:45:50|5477.7|5471.7|5477.7|5471.7|5478.1|5472.1|5477.7|5471.7|7
1615909560000|2021-03-16 15:46:00|5478.1|5472.1|5478.1|5472.1|5478.2|5472.2|5478.1|5472.1|2
1615909570000|2021-03-16 15:46:10|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1615909580000|2021-03-16 15:46:20|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|9
1615909590000|2021-03-16 15:46:30|5477.2|5471.2|5474.2|5468.2|5477.2|5471.2|5474.2|5468.2|33
1615909600000|2021-03-16 15:46:40|5473.7|5467.7|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|11
1615909610000|2021-03-16 15:46:50|5473.7|5467.7|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|7
1615909620000|2021-03-16 15:47:00|5472.7|5466.7|5473.7|5467.7|5473.7|5467.7|5472.7|5466.7|7
1615909630000|2021-03-16 15:47:10|5472.7|5466.7|5470.8|5464.8|5473.7|5467.7|5470.8|5464.8|16
1615909640000|2021-03-16 15:47:20|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|3
1615909650000|2021-03-16 15:47:30|5470.7|5464.7|5470.7|5464.7|5471.7|5465.7|5470.7|5464.7|5
1615909660000|2021-03-16 15:47:40|5471.2|5465.2|5470.2|5464.2|5471.2|5465.2|5469.7|5463.7|6
1615909670000|2021-03-16 15:47:50|5470.7|5464.7|5471.2|5465.2|5471.3|5465.3|5470.7|5464.7|5
1615909680000|2021-03-16 15:48:00|5471.3|5465.3|5470.8|5464.8|5471.3|5465.3|5470.8|5464.8|0
1615909690000|2021-03-16 15:48:10|5471.3|5465.3|5473.2|5467.2|5474.2|5468.2|5471.3|5465.3|18
1615909700000|2021-03-16 15:48:20|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1615909710000|2021-03-16 15:48:30|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|4
1615909720000|2021-03-16 15:48:40|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1615909730000|2021-03-16 15:48:50|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|9
1615909740000|2021-03-16 15:49:00|5473.2|5467.2|5474.2|5468.2|5474.2|5468.2|5473.2|5467.2|10
1615909750000|2021-03-16 15:49:10|||||||||1
1615909760000|2021-03-16 15:49:20|5474.7|5468.7|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|13
1615909770000|2021-03-16 15:49:30|5475.8|5469.8|5477.2|5471.2|5477.2|5471.2|5475.8|5469.8|1
1615909780000|2021-03-16 15:49:40|5479.1|5473.1|5479.2|5473.2|5479.7|5473.7|5479.1|5473.1|16
1615909790000|2021-03-16 15:49:50|||||||||1
1615909800000|2021-03-16 15:50:00|5478.7|5472.7|5482.6|5476.6|5482.6|5476.6|5478.7|5472.7|10
1615909810000|2021-03-16 15:50:10|5483.2|5477.2|5483.1|5477.1|5483.7|5477.7|5483.1|5477.1|5
1615909820000|2021-03-16 15:50:20|5482.7|5476.7|5482.6|5476.6|5482.7|5476.7|5482.6|5476.6|0
1615909830000|2021-03-16 15:50:30|5481.7|5475.7|5482.6|5476.6|5482.6|5476.6|5481.7|5475.7|4
1615909840000|2021-03-16 15:50:40|5482.1|5476.1|5483.7|5477.7|5483.7|5477.7|5482.1|5476.1|4
1615909850000|2021-03-16 15:50:50|5482.7|5476.7|5483.6|5477.6|5483.6|5477.6|5482.7|5476.7|4
1615909860000|2021-03-16 15:51:00|5483.7|5477.7|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|2
1615909870000|2021-03-16 15:51:10|5482.8|5476.8|5483.2|5477.2|5483.7|5477.7|5482.8|5476.8|3
1615909880000|2021-03-16 15:51:20|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.2|5477.2|5
1615909900000|2021-03-16 15:51:40|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5484.6|5478.6|1
1615909910000|2021-03-16 15:51:50|5485.7|5479.7|5483.7|5477.7|5485.7|5479.7|5483.7|5477.7|7
1615909920000|2021-03-16 15:52:00|5484.2|5478.2|5480.3|5474.3|5484.2|5478.2|5479.8|5473.8|51
1615909940000|2021-03-16 15:52:20|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1615909950000|2021-03-16 15:52:30|5480.3|5474.3|5479.2|5473.2|5480.3|5474.3|5477.8|5471.8|9
1615909960000|2021-03-16 15:52:40|5478.7|5472.7|5479.3|5473.3|5479.7|5473.7|5478.7|5472.7|3
1615909970000|2021-03-16 15:52:50|5478.8|5472.8|5479.7|5473.7|5479.7|5473.7|5478.8|5472.8|47
1615909980000|2021-03-16 15:53:00|5479.3|5473.3|5479.7|5473.7|5479.7|5473.7|5479.3|5473.3|3
1615909990000|2021-03-16 15:53:10|5479.2|5473.2|5480.7|5474.7|5480.7|5474.7|5478.8|5472.8|12
1615910020000|2021-03-16 15:53:40|5480.3|5474.3|5480.7|5474.7|5480.7|5474.7|5479.8|5473.8|7
1615910030000|2021-03-16 15:53:50|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|1
1615910040000|2021-03-16 15:54:00|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615910050000|2021-03-16 15:54:10|5480.8|5474.8|5480.7|5474.7|5480.8|5474.8|5480.7|5474.7|0
1615910060000|2021-03-16 15:54:20|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|4
1615910080000|2021-03-16 15:54:40|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5479.2|5473.2|3
1615910100000|2021-03-16 15:55:00|5480.2|5474.2|5483.2|5477.2|5483.2|5477.2|5480.2|5474.2|7
1615910120000|2021-03-16 15:55:20|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5484.2|5478.2|1
1615910130000|2021-03-16 15:55:30|5484.8|5478.8|5487.2|5481.2|5487.2|5481.2|5484.8|5478.8|6
1615910140000|2021-03-16 15:55:40|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|7
1615910150000|2021-03-16 15:55:50|5486.7|5480.7|5484.7|5478.7|5486.7|5480.7|5484.7|5478.7|6
1615910160000|2021-03-16 15:56:00|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|2
1615910170000|2021-03-16 15:56:10|5484.7|5478.7|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|2
1615910180000|2021-03-16 15:56:20|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|0
1615910190000|2021-03-16 15:56:30|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|4
1615910200000|2021-03-16 15:56:40|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|13
1615910210000|2021-03-16 15:56:50|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.2|5482.2|3
1615910220000|2021-03-16 15:57:00|5488.8|5482.8|5488.7|5482.7|5489.7|5483.7|5488.2|5482.2|12
1615910230000|2021-03-16 15:57:10|5488.2|5482.2|5488.2|5482.2|5488.6|5482.6|5488.2|5482.2|2
1615910240000|2021-03-16 15:57:20|5488.6|5482.6|5488.2|5482.2|5488.6|5482.6|5488.2|5482.2|1
1615910250000|2021-03-16 15:57:30|5489.2|5483.2|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|3
1615910260000|2021-03-16 15:57:40|5489.7|5483.7|5490.2|5484.2|5490.6|5484.6|5489.7|5483.7|8
1615910270000|2021-03-16 15:57:50|||||||||1
1615910280000|2021-03-16 15:58:00|5489.7|5483.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|3
1615910290000|2021-03-16 15:58:10|5490.6|5484.6|5491.2|5485.2|5491.2|5485.2|5490.2|5484.2|9
1615910300000|2021-03-16 15:58:20|5491.6|5485.6|5490.7|5484.7|5491.6|5485.6|5490.7|5484.7|1
1615910310000|2021-03-16 15:58:30|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|4
1615910320000|2021-03-16 15:58:40|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5489.7|5483.7|9
1615910330000|2021-03-16 15:58:50|||||||||12
1615910340000|2021-03-16 15:59:00|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|3
1615910350000|2021-03-16 15:59:10|5492.6|5486.6|5492.2|5486.2|5492.6|5486.6|5492.2|5486.2|3
1615910360000|2021-03-16 15:59:20|5492.6|5486.6|5494.7|5488.7|5494.7|5488.7|5492.2|5486.2|14
1615910370000|2021-03-16 15:59:30|5494.2|5488.2|5494.2|5488.2|5495.7|5489.7|5494.2|5488.2|7
1615910380000|2021-03-16 15:59:40|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|1
1615910390000|2021-03-16 15:59:50|||||||||1
1615910400000|2021-03-16 16:00:00|5494.3|5488.3|5498.1|5492.1|5498.1|5492.1|5494.3|5488.3|16
1615910410000|2021-03-16 16:00:10|5498.6|5492.6|5497.6|5491.6|5498.6|5492.6|5497.6|5491.6|15
1615910420000|2021-03-16 16:00:20|5498.1|5492.1|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|4
1615910430000|2021-03-16 16:00:30|5498.1|5492.1|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|7
1615910440000|2021-03-16 16:00:40|5499.5|5493.5|5503|5497|5503.5|5497.5|5499.5|5493.5|63
1615910450000|2021-03-16 16:00:50|||||||||1
1615910460000|2021-03-16 16:01:00|5502.6|5496.6|5503|5497|5503|5497|5502.6|5496.6|10
1615910470000|2021-03-16 16:01:10|5503.5|5497.5|5505.5|5499.5|5505.5|5499.5|5503|5497|19
1615910480000|2021-03-16 16:01:20|5506|5500|5506.5|5500.5|5508.5|5502.5|5506|5500|23
1615910490000|2021-03-16 16:01:30|5507|5501|5506.5|5500.5|5507|5501|5506.5|5500.5|8
1615910500000|2021-03-16 16:01:40|5506.4|5500.4|5506|5500|5506.5|5500.5|5506|5500|15
1615910510000|2021-03-16 16:01:50|||||||||3
1615910520000|2021-03-16 16:02:00|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5503|5497|33
1615910530000|2021-03-16 16:02:10|5503.5|5497.5|5502|5496|5503.5|5497.5|5502|5496|5
1615910540000|2021-03-16 16:02:20|5502.5|5496.5|5502|5496|5502.5|5496.5|5502|5496|7
1615910550000|2021-03-16 16:02:30|||||||||1
1615910560000|2021-03-16 16:02:40|5502.5|5496.5|5503.5|5497.5|5503.5|5497.5|5502|5496|3
1615910570000|2021-03-16 16:02:50|5503|5497|5503|5497|5503|5497|5503|5497|3
1615910580000|2021-03-16 16:03:00|5503.5|5497.5|5504|5498|5504|5498|5502.5|5496.5|10
1615910590000|2021-03-16 16:03:10|||||||||2
1615910600000|2021-03-16 16:03:20|5504.5|5498.5|5504|5498|5504.5|5498.5|5504|5498|2
1615910610000|2021-03-16 16:03:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1615910620000|2021-03-16 16:03:40|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503|5497|32
1615910630000|2021-03-16 16:03:50|5505|5499|5505|5499|5505|5499|5505|5499|1
1615910640000|2021-03-16 16:04:00|5506.5|5500.5|5506.5|5500.5|5507.4|5501.4|5506.5|5500.5|16
1615910650000|2021-03-16 16:04:10|5507|5501|5507|5501|5507|5501|5507|5501|17
1615910660000|2021-03-16 16:04:20|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|2
1615910670000|2021-03-16 16:04:30|5507.5|5501.5|5509|5503|5509|5503|5507.5|5501.5|16
1615910680000|2021-03-16 16:04:40|5508.6|5502.6|5508|5502|5508.6|5502.6|5508|5502|4
1615910690000|2021-03-16 16:04:50|5510.6|5504.6|5510.9|5504.9|5510.9|5504.9|5507.1|5501.1|73
1615910700000|2021-03-16 16:05:00|5511|5505|5511|5505|5511.5|5505.5|5510.6|5504.6|10
1615910710000|2021-03-16 16:05:10|5510|5504|5509|5503|5510|5504|5509|5503|4
1615910720000|2021-03-16 16:05:20|5509.5|5503.5|5509|5503|5509.5|5503.5|5508.9|5502.9|9
1615910730000|2021-03-16 16:05:30|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|6
1615910740000|2021-03-16 16:05:40|5508.5|5502.5|5507.5|5501.5|5508.5|5502.5|5507.5|5501.5|2
1615910750000|2021-03-16 16:05:50|5508.5|5502.5|5509.9|5503.9|5509.9|5503.9|5508|5502|16
1615910760000|2021-03-16 16:06:00|5510.4|5504.4|5510.9|5504.9|5511.5|5505.5|5510.4|5504.4|15
1615910770000|2021-03-16 16:06:10|5511.4|5505.4|5511.5|5505.5|5511.5|5505.5|5511.4|5505.4|1
1615910780000|2021-03-16 16:06:20|5511.9|5505.9|5511.9|5505.9|5512.9|5506.9|5511.9|5505.9|10
1615910790000|2021-03-16 16:06:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|7
1615910800000|2021-03-16 16:06:40|5511.9|5505.9|5511.9|5505.9|5512.4|5506.4|5511.9|5505.9|5
1615910810000|2021-03-16 16:06:50|5511.5|5505.5|5510.9|5504.9|5511.5|5505.5|5510.9|5504.9|7
1615910820000|2021-03-16 16:07:00|5511.4|5505.4|5512.5|5506.5|5513.4|5507.4|5511.4|5505.4|7
1615910830000|2021-03-16 16:07:10|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|16
1615910840000|2021-03-16 16:07:20|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|37
1615910850000|2021-03-16 16:07:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|16
1615910860000|2021-03-16 16:07:40|5513.4|5507.4|5512.9|5506.9|5513.4|5507.4|5512.9|5506.9|3
1615910870000|2021-03-16 16:07:50|5513.4|5507.4|5514.4|5508.4|5514.4|5508.4|5513.4|5507.4|4
1615910880000|2021-03-16 16:08:00|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|16
1615910890000|2021-03-16 16:08:10|||||||||10
1615910900000|2021-03-16 16:08:20|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5
1615910910000|2021-03-16 16:08:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|4
1615910920000|2021-03-16 16:08:40|5512.4|5506.4|5511.9|5505.9|5512.4|5506.4|5511.9|5505.9|3
1615910930000|2021-03-16 16:08:50|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1615910940000|2021-03-16 16:09:00|||||||||7
1615910950000|2021-03-16 16:09:10|5510.5|5504.5|5508.5|5502.5|5510.5|5504.5|5508.5|5502.5|32
1615910970000|2021-03-16 16:09:30|5510.5|5504.5|5511.5|5505.5|5511.5|5505.5|5510.5|5504.5|7
1615910980000|2021-03-16 16:09:40|5512.6|5506.6|5513.5|5507.5|5513.5|5507.5|5512.6|5506.6|10
1615910990000|2021-03-16 16:09:50|5513|5507|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|9
1615911000000|2021-03-16 16:10:00|5513.1|5507.1|5511.6|5505.6|5513.1|5507.1|5511.6|5505.6|12
1615911010000|2021-03-16 16:10:10|5510.6|5504.6|5510|5504|5510.6|5504.6|5509.6|5503.6|3
1615911020000|2021-03-16 16:10:20|5510.5|5504.5|5511.1|5505.1|5511.1|5505.1|5510.5|5504.5|4
1615911030000|2021-03-16 16:10:30|5512|5506|5512|5506|5512|5506|5512|5506|3
1615911040000|2021-03-16 16:10:40|||||||||1
1615911050000|2021-03-16 16:10:50|||||||||3
1615911060000|2021-03-16 16:11:00|5512.5|5506.5|5513|5507|5513|5507|5512|5506|3
1615911070000|2021-03-16 16:11:10|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|3
1615911080000|2021-03-16 16:11:20|5513|5507|5513|5507|5513|5507|5512.5|5506.5|2
1615911090000|2021-03-16 16:11:30|5512.6|5506.6|5511.5|5505.5|5512.6|5506.6|5511.5|5505.5|5
1615911100000|2021-03-16 16:11:40|5512.1|5506.1|5512.1|5506.1|5512.5|5506.5|5512.1|5506.1|3
1615911110000|2021-03-16 16:11:50|5512|5506|5510.5|5504.5|5512|5506|5510.5|5504.5|8
1615911120000|2021-03-16 16:12:00|5510.6|5504.6|5507.7|5501.7|5510.6|5504.6|5507.2|5501.2|71
1615911130000|2021-03-16 16:12:10|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|29
1615911140000|2021-03-16 16:12:20|5507.7|5501.7|5506.8|5500.8|5508.7|5502.7|5506.8|5500.8|11
1615911150000|2021-03-16 16:12:30|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5506.8|5500.8|10
1615911160000|2021-03-16 16:12:40|5507.3|5501.3|5506.2|5500.2|5507.3|5501.3|5505.8|5499.8|1
1615911170000|2021-03-16 16:12:50|5505.8|5499.8|5506.2|5500.2|5506.2|5500.2|5505.8|5499.8|3
1615911180000|2021-03-16 16:13:00|5502.8|5496.8|5503.7|5497.7|5506.2|5500.2|5502.7|5496.7|69
1615911190000|2021-03-16 16:13:10|5504.2|5498.2|5504.2|5498.2|5504.7|5498.7|5503.7|5497.7|4
1615911200000|2021-03-16 16:13:20|5504.7|5498.7|5504.2|5498.2|5505.2|5499.2|5504.2|5498.2|15
1615911210000|2021-03-16 16:13:30|5504.1|5498.1|5501.2|5495.2|5504.1|5498.1|5501.2|5495.2|23
1615911220000|2021-03-16 16:13:40|5501.3|5495.3|5502.2|5496.2|5502.2|5496.2|5501.3|5495.3|14
1615911230000|2021-03-16 16:13:50|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5500.7|5494.7|4
1615911240000|2021-03-16 16:14:00|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|1
1615911250000|2021-03-16 16:14:10|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|4
1615911260000|2021-03-16 16:14:20|5501.7|5495.7|5503.2|5497.2|5503.2|5497.2|5501.7|5495.7|1
1615911270000|2021-03-16 16:14:30|5503.7|5497.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|15
1615911280000|2021-03-16 16:14:40|5505.2|5499.2|5507.2|5501.2|5507.7|5501.7|5505.2|5499.2|11
1615911290000|2021-03-16 16:14:50|5506.7|5500.7|5507.7|5501.7|5507.7|5501.7|5506.7|5500.7|2
1615911300000|2021-03-16 16:15:00|5507.6|5501.6|5507.2|5501.2|5507.6|5501.6|5504.7|5498.7|33
1615911310000|2021-03-16 16:15:10|5509.2|5503.2|5509.7|5503.7|5509.7|5503.7|5509.2|5503.2|17
1615911330000|2021-03-16 16:15:30|5508.7|5502.7|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|4
1615911340000|2021-03-16 16:15:40|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|1
1615911350000|2021-03-16 16:15:50|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5510.2|5504.2|11
1615911360000|2021-03-16 16:16:00|||||||||2
1615911370000|2021-03-16 16:16:10|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|10
1615911380000|2021-03-16 16:16:20|5509.7|5503.7|5510.2|5504.2|5510.2|5504.2|5509.7|5503.7|4
1615911390000|2021-03-16 16:16:30|5510.7|5504.7|5510.1|5504.1|5510.7|5504.7|5510.1|5504.1|15
1615911400000|2021-03-16 16:16:40|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|5510.2|5504.2|8
1615911410000|2021-03-16 16:16:50|||||||||5
1615911420000|2021-03-16 16:17:00|5510.2|5504.2|5510.7|5504.7|5510.7|5504.7|5510.2|5504.2|8
1615911430000|2021-03-16 16:17:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|2
1615911440000|2021-03-16 16:17:20|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5509.7|5503.7|4
1615911450000|2021-03-16 16:17:30|5510.7|5504.7|5509.7|5503.7|5510.7|5504.7|5509.7|5503.7|13
1615911460000|2021-03-16 16:17:40|5508.8|5502.8|5508.7|5502.7|5508.8|5502.8|5508.7|5502.7|1
1615911470000|2021-03-16 16:17:50|||||||||2
1615911480000|2021-03-16 16:18:00|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|9
1615911500000|2021-03-16 16:18:20|5507.7|5501.7|5508.2|5502.2|5508.2|5502.2|5507.7|5501.7|1
1615911510000|2021-03-16 16:18:30|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|4
1615911520000|2021-03-16 16:18:40|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|2
1615911530000|2021-03-16 16:18:50|5507.8|5501.8|5508.2|5502.2|5508.2|5502.2|5507.8|5501.8|2
1615911540000|2021-03-16 16:19:00|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5507.7|5501.7|6
1615911550000|2021-03-16 16:19:10|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|6
1615911560000|2021-03-16 16:19:20|5505.8|5499.8|5508.7|5502.7|5508.7|5502.7|5505.8|5499.8|4
1615911580000|2021-03-16 16:19:40|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.8|5501.8|4
1615911590000|2021-03-16 16:19:50|5508.2|5502.2|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|1
1615911600000|2021-03-16 16:20:00|5507.8|5501.8|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|2
1615911610000|2021-03-16 16:20:10|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|1
1615911620000|2021-03-16 16:20:20|5508.2|5502.2|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|4
1615911630000|2021-03-16 16:20:30|5506.2|5500.2|5505.7|5499.7|5506.2|5500.2|5505.7|5499.7|8
1615911640000|2021-03-16 16:20:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|10
1615911650000|2021-03-16 16:20:50|5503.7|5497.7|5504.6|5498.6|5505.1|5499.1|5503.7|5497.7|5
1615911660000|2021-03-16 16:21:00|5504.7|5498.7|5505.1|5499.1|5505.6|5499.6|5504.7|5498.7|3
1615911670000|2021-03-16 16:21:10|5505.6|5499.6|5505.1|5499.1|5505.7|5499.7|5505.1|5499.1|2
1615911690000|2021-03-16 16:21:30|5504.7|5498.7|5504.1|5498.1|5504.7|5498.7|5503.7|5497.7|3
1615911700000|2021-03-16 16:21:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615911720000|2021-03-16 16:22:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|4
1615911730000|2021-03-16 16:22:10|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|2
1615911740000|2021-03-16 16:22:20|5502.7|5496.7|5503.1|5497.1|5503.6|5497.6|5502.2|5496.2|16
1615911750000|2021-03-16 16:22:30|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|0
1615911760000|2021-03-16 16:22:40|5503.7|5497.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|3
1615911770000|2021-03-16 16:22:50|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|24
1615911780000|2021-03-16 16:23:00|5505.7|5499.7|5503.2|5497.2|5505.7|5499.7|5503.2|5497.2|18
1615911790000|2021-03-16 16:23:10|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5
1615911800000|2021-03-16 16:23:20|5503.7|5497.7|5504.8|5498.8|5504.8|5498.8|5503.3|5497.3|8
1615911810000|2021-03-16 16:23:30|5504.3|5498.3|5504.4|5498.4|5504.4|5498.4|5504.3|5498.3|10
1615911830000|2021-03-16 16:23:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1615911840000|2021-03-16 16:24:00|5503.8|5497.8|5502.8|5496.8|5503.8|5497.8|5502.8|5496.8|5
1615911860000|2021-03-16 16:24:20|5503.8|5497.8|5503.4|5497.4|5504.3|5498.3|5503.4|5497.4|9
1615911870000|2021-03-16 16:24:30|5502.8|5496.8|5501.3|5495.3|5503.3|5497.3|5501.3|5495.3|7
1615911880000|2021-03-16 16:24:40|5500.9|5494.9|5501.8|5495.8|5501.8|5495.8|5500.9|5494.9|3
1615911890000|2021-03-16 16:24:50|5501.7|5495.7|5500.8|5494.8|5501.7|5495.7|5500.8|5494.8|8
1615911900000|2021-03-16 16:25:00|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.4|5494.4|13
1615911910000|2021-03-16 16:25:10|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|1
1615911930000|2021-03-16 16:25:30|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|4
1615911940000|2021-03-16 16:25:40|5500.7|5494.7|5500.3|5494.3|5500.7|5494.7|5500.3|5494.3|5
1615911960000|2021-03-16 16:26:00|5501.8|5495.8|5502.8|5496.8|5503.3|5497.3|5501.8|5495.8|6
1615911970000|2021-03-16 16:26:10|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|1
1615911980000|2021-03-16 16:26:20|5502.3|5496.3|5501.4|5495.4|5502.3|5496.3|5501.4|5495.4|7
1615911990000|2021-03-16 16:26:30|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.8|5494.8|1
1615912000000|2021-03-16 16:26:40|||||||||3
1615912010000|2021-03-16 16:26:50|5503.2|5497.2|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|4
1615912020000|2021-03-16 16:27:00|5503.3|5497.3|5504.2|5498.2|5504.2|5498.2|5503.3|5497.3|4
1615912030000|2021-03-16 16:27:10|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|2
1615912040000|2021-03-16 16:27:20|5503.8|5497.8|5501.8|5495.8|5503.8|5497.8|5501.8|5495.8|5
1615912050000|2021-03-16 16:27:30|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.7|5495.7|13
1615912060000|2021-03-16 16:27:40|5502.3|5496.3|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|2
1615912070000|2021-03-16 16:27:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1615912080000|2021-03-16 16:28:00|5500.8|5494.8|5501.3|5495.3|5501.7|5495.7|5500.8|5494.8|7
1615912090000|2021-03-16 16:28:10|5501.2|5495.2|5501.8|5495.8|5501.8|5495.8|5501.2|5495.2|2
1615912100000|2021-03-16 16:28:20|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|3
1615912110000|2021-03-16 16:28:30|5503.8|5497.8|5504.3|5498.3|5504.7|5498.7|5503.8|5497.8|2
1615912130000|2021-03-16 16:28:50|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1615912140000|2021-03-16 16:29:00|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|1
1615912160000|2021-03-16 16:29:20|5503.8|5497.8|5504.8|5498.8|5504.8|5498.8|5503.8|5497.8|2
1615912170000|2021-03-16 16:29:30|5505.7|5499.7|5505.8|5499.8|5505.8|5499.8|5505.7|5499.7|1
1615912180000|2021-03-16 16:29:40|||||||||1
1615912190000|2021-03-16 16:29:50|||||||||2
1615912200000|2021-03-16 16:30:00|||||||||1
1615912220000|2021-03-16 16:30:20|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|13
1615912230000|2021-03-16 16:30:30|5504.3|5498.3|5504.7|5498.7|5504.7|5498.7|5504.3|5498.3|3
1615912240000|2021-03-16 16:30:40|5504.3|5498.3|5505.8|5499.8|5505.8|5499.8|5504.3|5498.3|5
1615912250000|2021-03-16 16:30:50|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|2
1615912260000|2021-03-16 16:31:00|5506.7|5500.7|5507.3|5501.3|5507.3|5501.3|5506.7|5500.7|1
1615912270000|2021-03-16 16:31:10|5507.7|5501.7|5507.8|5501.8|5507.8|5501.8|5507.7|5501.7|4
1615912280000|2021-03-16 16:31:20|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5
1615912290000|2021-03-16 16:31:30|5507.7|5501.7|5506.8|5500.8|5507.7|5501.7|5506.8|5500.8|1
1615912300000|2021-03-16 16:31:40|5506.3|5500.3|5505.7|5499.7|5506.3|5500.3|5505.7|5499.7|1
1615912310000|2021-03-16 16:31:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|7
1615912320000|2021-03-16 16:32:00|5506.7|5500.7|5506.7|5500.7|5507.3|5501.3|5506.7|5500.7|9
1615912330000|2021-03-16 16:32:10|5505.7|5499.7|5504.8|5498.8|5505.7|5499.7|5504.8|5498.8|4
1615912340000|2021-03-16 16:32:20|5504.3|5498.3|5503.7|5497.7|5504.3|5498.3|5503.7|5497.7|3
1615912350000|2021-03-16 16:32:30|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|6
1615912360000|2021-03-16 16:32:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.3|5497.3|14
1615912370000|2021-03-16 16:32:50|||||||||1
1615912390000|2021-03-16 16:33:10|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5503.3|5497.3|5
1615912400000|2021-03-16 16:33:20|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5503.3|5497.3|1
1615912410000|2021-03-16 16:33:30|5503.8|5497.8|5504.3|5498.3|5504.7|5498.7|5503.8|5497.8|2
1615912420000|2021-03-16 16:33:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|1
1615912430000|2021-03-16 16:33:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|1
1615912440000|2021-03-16 16:34:00|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|2
1615912450000|2021-03-16 16:34:10|5504.8|5498.8|5504.3|5498.3|5504.8|5498.8|5504.3|5498.3|3
1615912460000|2021-03-16 16:34:20|5503.8|5497.8|5503.7|5497.7|5503.8|5497.8|5503.3|5497.3|2
1615912470000|2021-03-16 16:34:30|5503.8|5497.8|5503.7|5497.7|5503.8|5497.8|5503.3|5497.3|0
1615912480000|2021-03-16 16:34:40|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|2
1615912500000|2021-03-16 16:35:00|5503.3|5497.3|5503.3|5497.3|5503.7|5497.7|5503.3|5497.3|6
1615912530000|2021-03-16 16:35:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|1
1615912550000|2021-03-16 16:35:50|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.2|5497.2|5
1615912570000|2021-03-16 16:36:10|5503.7|5497.7|5503.7|5497.7|5503.8|5497.8|5503.7|5497.7|3
1615912580000|2021-03-16 16:36:20|||||||||1
1615912600000|2021-03-16 16:36:40|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5502.8|5496.8|4
1615912610000|2021-03-16 16:36:50|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|1
1615912620000|2021-03-16 16:37:00|5503.6|5497.6|5504.2|5498.2|5504.2|5498.2|5503.2|5497.2|28
1615912630000|2021-03-16 16:37:10|||||||||1
1615912640000|2021-03-16 16:37:20|5504.8|5498.8|5504.7|5498.7|5504.8|5498.8|5504.2|5498.2|9
1615912650000|2021-03-16 16:37:30|||||||||8
1615912660000|2021-03-16 16:37:40|5504.3|5498.3|5504.3|5498.3|5504.8|5498.8|5504.3|5498.3|4
1615912670000|2021-03-16 16:37:50|||||||||5
1615912690000|2021-03-16 16:38:10|||||||||5
1615912710000|2021-03-16 16:38:30|5501.7|5495.7|5501.7|5495.7|5502.3|5496.3|5501.7|5495.7|23
1615912720000|2021-03-16 16:38:40|||||||||1
1615912730000|2021-03-16 16:38:50|||||||||1
1615912740000|2021-03-16 16:39:00|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|5
1615912760000|2021-03-16 16:39:20|||||||||4
1615912780000|2021-03-16 16:39:40|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|7
1615912790000|2021-03-16 16:39:50|5499.2|5493.2|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|3
1615912800000|2021-03-16 16:40:00|5499.2|5493.2|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|2
1615912810000|2021-03-16 16:40:10|5497.3|5491.3|5498.8|5492.8|5498.8|5492.8|5497.3|5491.3|20
1615912820000|2021-03-16 16:40:20|5498.7|5492.7|5499.7|5493.7|5499.7|5493.7|5498.7|5492.7|8
1615912830000|2021-03-16 16:40:30|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|1
1615912840000|2021-03-16 16:40:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|4
1615912850000|2021-03-16 16:40:50|5497.8|5491.8|5498.7|5492.7|5498.8|5492.8|5497.8|5491.8|25
1615912860000|2021-03-16 16:41:00|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|3
1615912870000|2021-03-16 16:41:10|||||||||2
1615912890000|2021-03-16 16:41:30|5497.3|5491.3|5497.3|5491.3|5497.7|5491.7|5496.8|5490.8|7
1615912910000|2021-03-16 16:41:50|5497.7|5491.7|5497.3|5491.3|5497.7|5491.7|5497.3|5491.3|2
1615912920000|2021-03-16 16:42:00|||||||||1
1615912930000|2021-03-16 16:42:10|5498.2|5492.2|5495.7|5489.7|5498.2|5492.2|5495.7|5489.7|9
1615912940000|2021-03-16 16:42:20|5495.3|5489.3|5495.2|5489.2|5495.3|5489.3|5495.2|5489.2|4
1615912950000|2021-03-16 16:42:30|5494.7|5488.7|5494.7|5488.7|5495.2|5489.2|5494.7|5488.7|2
1615912960000|2021-03-16 16:42:40|||||||||2
1615912970000|2021-03-16 16:42:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|2
1615912980000|2021-03-16 16:43:00|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|2
1615913020000|2021-03-16 16:43:40|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|2
1615913030000|2021-03-16 16:43:50|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|1
1615913040000|2021-03-16 16:44:00|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|4
1615913060000|2021-03-16 16:44:20|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1615913080000|2021-03-16 16:44:40|5494.2|5488.2|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|4
1615913090000|2021-03-16 16:44:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|3
1615913100000|2021-03-16 16:45:00|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|6
1615913120000|2021-03-16 16:45:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|4
1615913140000|2021-03-16 16:45:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|1
1615913150000|2021-03-16 16:45:50|5496.7|5490.7|5496.2|5490.2|5496.7|5490.7|5496.2|5490.2|3
1615913160000|2021-03-16 16:46:00|5495.8|5489.8|5496.7|5490.7|5496.7|5490.7|5495.8|5489.8|3
1615913170000|2021-03-16 16:46:10|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|1
1615913180000|2021-03-16 16:46:20|5497.7|5491.7|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|3
1615913190000|2021-03-16 16:46:30|5498.2|5492.2|5499.7|5493.7|5499.7|5493.7|5498.2|5492.2|16
1615913200000|2021-03-16 16:46:40|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|4
1615913210000|2021-03-16 16:46:50|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5497.7|5491.7|10
1615913220000|2021-03-16 16:47:00|5499.7|5493.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|26
1615913230000|2021-03-16 16:47:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5499.7|5493.7|0
1615913240000|2021-03-16 16:47:20|5499.7|5493.7|5500.7|5494.7|5500.7|5494.7|5499.7|5493.7|1
1615913250000|2021-03-16 16:47:30|5501.2|5495.2|5502.2|5496.2|5502.2|5496.2|5501.2|5495.2|5
1615913260000|2021-03-16 16:47:40|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5
1615913270000|2021-03-16 16:47:50|5501.2|5495.2|5501.7|5495.7|5502.6|5496.6|5501.2|5495.2|9
1615913280000|2021-03-16 16:48:00|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|2
1615913290000|2021-03-16 16:48:10|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|4
1615913300000|2021-03-16 16:48:20|5501.6|5495.6|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|0
1615913320000|2021-03-16 16:48:40|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|4
1615913330000|2021-03-16 16:48:50|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|3
1615913340000|2021-03-16 16:49:00|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615913350000|2021-03-16 16:49:10|5503.2|5497.2|5503.2|5497.2|5503.7|5497.7|5503.2|5497.2|4
1615913360000|2021-03-16 16:49:20|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|12
1615913370000|2021-03-16 16:49:30|||||||||2
1615913410000|2021-03-16 16:50:10|5500.7|5494.7|5498.7|5492.7|5500.7|5494.7|5498.7|5492.7|15
1615913430000|2021-03-16 16:50:30|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|2
1615913440000|2021-03-16 16:50:40|5497.7|5491.7|5496.7|5490.7|5497.7|5491.7|5495.7|5489.7|19
1615913450000|2021-03-16 16:50:50|5496.2|5490.2|5496.7|5490.7|5496.7|5490.7|5495.8|5489.8|2
1615913460000|2021-03-16 16:51:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|3
1615913470000|2021-03-16 16:51:10|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1615913480000|2021-03-16 16:51:20|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|8
1615913500000|2021-03-16 16:51:40|||||||||2
1615913510000|2021-03-16 16:51:50|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5
1615913520000|2021-03-16 16:52:00|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|10
1615913530000|2021-03-16 16:52:10|5495.2|5489.2|5497.2|5491.2|5497.6|5491.6|5495.2|5489.2|26
1615913550000|2021-03-16 16:52:30|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|1
1615913560000|2021-03-16 16:52:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|8
1615913580000|2021-03-16 16:53:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|3
1615913590000|2021-03-16 16:53:10|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1615913610000|2021-03-16 16:53:30|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1615913620000|2021-03-16 16:53:40|5495.7|5489.7|5496.7|5490.7|5496.7|5490.7|5495.7|5489.7|3
1615913630000|2021-03-16 16:53:50|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|2
1615913640000|2021-03-16 16:54:00|||||||||7
1615913660000|2021-03-16 16:54:20|||||||||1
1615913700000|2021-03-16 16:55:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|47
1615913710000|2021-03-16 16:55:10|5494.7|5488.7|5495.2|5489.2|5495.7|5489.7|5494.7|5488.7|7
1615913720000|2021-03-16 16:55:20|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1615913740000|2021-03-16 16:55:40|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1615913760000|2021-03-16 16:56:00|5496.6|5490.6|5496.2|5490.2|5496.6|5490.6|5496.2|5490.2|8
1615913800000|2021-03-16 16:56:40|5496.6|5490.6|5496.2|5490.2|5496.6|5490.6|5496.2|5490.2|3
1615913810000|2021-03-16 16:56:50|5495.7|5489.7|5497.6|5491.6|5497.6|5491.6|5495.7|5489.7|30
1615913820000|2021-03-16 16:57:00|5497.2|5491.2|5496.2|5490.2|5497.6|5491.6|5495.7|5489.7|31
1615913830000|2021-03-16 16:57:10|5496.6|5490.6|5492.1|5486.1|5496.6|5490.6|5492.1|5486.1|14
1615913840000|2021-03-16 16:57:20|5492.2|5486.2|5491.7|5485.7|5492.2|5486.2|5491.7|5485.7|0
1615913860000|2021-03-16 16:57:40|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|2
1615913870000|2021-03-16 16:57:50|5490.7|5484.7|5489.7|5483.7|5490.7|5484.7|5489.7|5483.7|8
1615913880000|2021-03-16 16:58:00|5489.3|5483.3|5488.2|5482.2|5489.3|5483.3|5487.8|5481.8|28
1615913890000|2021-03-16 16:58:10|||||||||13
1615913900000|2021-03-16 16:58:20|5488.7|5482.7|5487.7|5481.7|5488.7|5482.7|5487.2|5481.2|8
1615913910000|2021-03-16 16:58:30|5487.2|5481.2|5488.2|5482.2|5489.2|5483.2|5487.2|5481.2|9
1615913920000|2021-03-16 16:58:40|5488.7|5482.7|5487.8|5481.8|5488.7|5482.7|5487.8|5481.8|8
1615913930000|2021-03-16 16:58:50|5487.7|5481.7|5483.3|5477.3|5487.7|5481.7|5482.8|5476.8|35
1615913940000|2021-03-16 16:59:00|5483.7|5477.7|5483.7|5477.7|5483.8|5477.8|5483.2|5477.2|6
1615913950000|2021-03-16 16:59:10|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5484.2|5478.2|13
1615913960000|2021-03-16 16:59:20|5484.2|5478.2|5485.7|5479.7|5485.7|5479.7|5484.2|5478.2|2
1615913970000|2021-03-16 16:59:30|5486.2|5480.2|5484.2|5478.2|5486.2|5480.2|5484.2|5478.2|22
1615913980000|2021-03-16 16:59:40|5483.8|5477.8|5483.2|5477.2|5483.8|5477.8|5482.8|5476.8|2
1615913990000|2021-03-16 16:59:50|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|1
1615914000000|2021-03-16 17:00:00|5483.2|5477.2|5482.8|5476.8|5483.2|5477.2|5482.8|5476.8|8
1615914010000|2021-03-16 17:00:10|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|4
1615914020000|2021-03-16 17:00:20|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|32
1615914030000|2021-03-16 17:00:30|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|6
1615914040000|2021-03-16 17:00:40|5480.8|5474.8|5480.3|5474.3|5481.3|5475.3|5479.8|5473.8|20
1615914050000|2021-03-16 17:00:50|5479.8|5473.8|5484.3|5478.3|5484.3|5478.3|5479.8|5473.8|18
1615914060000|2021-03-16 17:01:00|5484.2|5478.2|5484.8|5478.8|5485.2|5479.2|5484.2|5478.2|3
1615914070000|2021-03-16 17:01:10|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|6
1615914080000|2021-03-16 17:01:20|5483.8|5477.8|5482.8|5476.8|5483.8|5477.8|5482.8|5476.8|1
1615914090000|2021-03-16 17:01:30|||||||||1
1615914100000|2021-03-16 17:01:40|5482.7|5476.7|5481.8|5475.8|5482.7|5476.7|5481.7|5475.7|15
1615914110000|2021-03-16 17:01:50|5480.8|5474.8|5480.8|5474.8|5481.2|5475.2|5480.8|5474.8|13
1615914120000|2021-03-16 17:02:00|5481.2|5475.2|5482.8|5476.8|5482.8|5476.8|5481.2|5475.2|22
1615914130000|2021-03-16 17:02:10|5482.3|5476.3|5481.2|5475.2|5482.3|5476.3|5480.7|5474.7|42
1615914140000|2021-03-16 17:02:20|5480.7|5474.7|5481.2|5475.2|5481.3|5475.3|5480.7|5474.7|1
1615914150000|2021-03-16 17:02:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|17
1615914160000|2021-03-16 17:02:40|5482.7|5476.7|5480.7|5474.7|5482.7|5476.7|5479.7|5473.7|12
1615914170000|2021-03-16 17:02:50|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|5
1615914190000|2021-03-16 17:03:10|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.2|5476.2|19
1615914200000|2021-03-16 17:03:20|||||||||8
1615914210000|2021-03-16 17:03:30|5482.8|5476.8|5482.7|5476.7|5482.8|5476.8|5482.7|5476.7|20
1615914220000|2021-03-16 17:03:40|5482.8|5476.8|5485.7|5479.7|5485.8|5479.8|5482.8|5476.8|18
1615914230000|2021-03-16 17:03:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.7|5479.7|1
1615914240000|2021-03-16 17:04:00|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|4
1615914250000|2021-03-16 17:04:10|5486.8|5480.8|5485.8|5479.8|5487.7|5481.7|5485.8|5479.8|28
1615914260000|2021-03-16 17:04:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|1
1615914270000|2021-03-16 17:04:30|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615914280000|2021-03-16 17:04:40|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|7
1615914290000|2021-03-16 17:04:50|5486.7|5480.7|5486.8|5480.8|5486.8|5480.8|5486.7|5480.7|17
1615914300000|2021-03-16 17:05:00|||||||||8
1615914310000|2021-03-16 17:05:10|||||||||4
1615914340000|2021-03-16 17:05:40|5486.3|5480.3|5486.8|5480.8|5486.8|5480.8|5485.9|5479.9|3
1615914350000|2021-03-16 17:05:50|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|2
1615914360000|2021-03-16 17:06:00|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|2
1615914370000|2021-03-16 17:06:10|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1615914380000|2021-03-16 17:06:20|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1615914390000|2021-03-16 17:06:30|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|2
1615914400000|2021-03-16 17:06:40|||||||||1
1615914420000|2021-03-16 17:07:00|5485.7|5479.7|5482.3|5476.3|5485.7|5479.7|5482.3|5476.3|84
1615914430000|2021-03-16 17:07:10|5483.7|5477.7|5483.3|5477.3|5483.7|5477.7|5483.3|5477.3|3
1615914440000|2021-03-16 17:07:20|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|0
1615914450000|2021-03-16 17:07:30|5483.8|5477.8|5484.8|5478.8|5484.8|5478.8|5483.8|5477.8|6
1615914460000|2021-03-16 17:07:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|23
1615914470000|2021-03-16 17:07:50|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|4
1615914480000|2021-03-16 17:08:00|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5
1615914490000|2021-03-16 17:08:10|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|5
1615914500000|2021-03-16 17:08:20|5484.2|5478.2|5483.8|5477.8|5484.2|5478.2|5483.7|5477.7|8
1615914510000|2021-03-16 17:08:30|5484.7|5478.7|5483.3|5477.3|5484.7|5478.7|5483.3|5477.3|3
1615914520000|2021-03-16 17:08:40|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5482.8|5476.8|2
1615914530000|2021-03-16 17:08:50|5483.8|5477.8|5482.8|5476.8|5483.8|5477.8|5482.8|5476.8|1
1615914540000|2021-03-16 17:09:00|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|2
1615914550000|2021-03-16 17:09:10|5482.7|5476.7|5481.8|5475.8|5482.8|5476.8|5481.8|5475.8|7
1615914560000|2021-03-16 17:09:20|5481.7|5475.7|5481.8|5475.8|5481.8|5475.8|5481.7|5475.7|4
1615914580000|2021-03-16 17:09:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|29
1615914590000|2021-03-16 17:09:50|5481.8|5475.8|5482.3|5476.3|5482.3|5476.3|5481.7|5475.7|3
1615914600000|2021-03-16 17:10:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615914610000|2021-03-16 17:10:10|5482.2|5476.2|5482.7|5476.7|5482.7|5476.7|5481.7|5475.7|95
1615914620000|2021-03-16 17:10:20|5482.8|5476.8|5487.7|5481.7|5487.7|5481.7|5482.8|5476.8|61
1615914630000|2021-03-16 17:10:30|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|31
1615914640000|2021-03-16 17:10:40|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1615914650000|2021-03-16 17:10:50|5491.2|5485.2|5493.2|5487.2|5493.2|5487.2|5491.2|5485.2|7
1615914660000|2021-03-16 17:11:00|5493.7|5487.7|5490.7|5484.7|5494.2|5488.2|5490.7|5484.7|32
1615914670000|2021-03-16 17:11:10|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|3
1615914680000|2021-03-16 17:11:20|5490.7|5484.7|5490.2|5484.2|5490.7|5484.7|5489.7|5483.7|2
1615914690000|2021-03-16 17:11:30|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1615914700000|2021-03-16 17:11:40|5489.2|5483.2|5490.2|5484.2|5490.2|5484.2|5489.2|5483.2|8
1615914710000|2021-03-16 17:11:50|5490.7|5484.7|5491.1|5485.1|5491.1|5485.1|5489.7|5483.7|11
1615914720000|2021-03-16 17:12:00|5490.2|5484.2|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|19
1615914730000|2021-03-16 17:12:10|5490.1|5484.1|5490.7|5484.7|5490.7|5484.7|5490.1|5484.1|2
1615914740000|2021-03-16 17:12:20|5490.6|5484.6|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|4
1615914750000|2021-03-16 17:12:30|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|2
1615914770000|2021-03-16 17:12:50|5489.7|5483.7|5489|5483|5490.1|5484.1|5489|5483|112
1615914780000|2021-03-16 17:13:00|5488.6|5482.6|5489.1|5483.1|5489.5|5483.5|5488.6|5482.6|3
1615914790000|2021-03-16 17:13:10|5488.6|5482.6|5489.1|5483.1|5489.6|5483.6|5488.6|5482.6|3
1615914810000|2021-03-16 17:13:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|0
1615914820000|2021-03-16 17:13:40|||||||||1
1615914830000|2021-03-16 17:13:50|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|3
1615914840000|2021-03-16 17:14:00|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488|5482|5
1615914850000|2021-03-16 17:14:10|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5487.6|5481.6|2
1615914860000|2021-03-16 17:14:20|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|3
1615914870000|2021-03-16 17:14:30|5487.5|5481.5|5486.6|5480.6|5487.5|5481.5|5486.6|5480.6|7
1615914880000|2021-03-16 17:14:40|5486|5480|5486|5480|5486.1|5480.1|5486|5480|12
1615914890000|2021-03-16 17:14:50|5485|5479|5483.6|5477.6|5485|5479|5483.1|5477.1|17
1615914900000|2021-03-16 17:15:00|5484.5|5478.5|5483.6|5477.6|5484.5|5478.5|5483.1|5477.1|6
1615914910000|2021-03-16 17:15:10|5484|5478|5483.1|5477.1|5484|5478|5483.1|5477.1|2
1615914920000|2021-03-16 17:15:20|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|0
1615914930000|2021-03-16 17:15:30|5482.1|5476.1|5483.6|5477.6|5483.6|5477.6|5482.1|5476.1|8
1615914940000|2021-03-16 17:15:40|5483.1|5477.1|5483.6|5477.6|5483.6|5477.6|5483.1|5477.1|10
1615914950000|2021-03-16 17:15:50|||||||||2
1615914960000|2021-03-16 17:16:00|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|4
1615915000000|2021-03-16 17:16:40|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|4
1615915010000|2021-03-16 17:16:50|5483.7|5477.7|5483.2|5477.2|5483.7|5477.7|5482.7|5476.7|17
1615915020000|2021-03-16 17:17:00|||||||||3
1615915030000|2021-03-16 17:17:10|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|0
1615915040000|2021-03-16 17:17:20|5484.2|5478.2|5483.2|5477.2|5484.2|5478.2|5483.2|5477.2|0
1615915050000|2021-03-16 17:17:30|||||||||1
1615915060000|2021-03-16 17:17:40|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|0
1615915080000|2021-03-16 17:18:00|5483.6|5477.6|5483.7|5477.7|5483.7|5477.7|5483.6|5477.6|4
1615915090000|2021-03-16 17:18:10|5483.2|5477.2|5482.7|5476.7|5483.2|5477.2|5482.7|5476.7|2
1615915100000|2021-03-16 17:18:20|||||||||3
1615915120000|2021-03-16 17:18:40|||||||||10
1615915130000|2021-03-16 17:18:50|||||||||1
1615915140000|2021-03-16 17:19:00|5483.2|5477.2|5483.7|5477.7|5483.7|5477.7|5483.2|5477.2|11
1615915150000|2021-03-16 17:19:10|5482.8|5476.8|5483.7|5477.7|5483.7|5477.7|5482.8|5476.8|3
1615915160000|2021-03-16 17:19:20|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|7
1615915170000|2021-03-16 17:19:30|||||||||7
1615915180000|2021-03-16 17:19:40|||||||||3
1615915190000|2021-03-16 17:19:50|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|14
1615915200000|2021-03-16 17:20:00|5483.6|5477.6|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|11
1615915210000|2021-03-16 17:20:10|5483.6|5477.6|5483.7|5477.7|5483.7|5477.7|5483.6|5477.6|3
1615915220000|2021-03-16 17:20:20|5482.7|5476.7|5483.7|5477.7|5483.7|5477.7|5482.7|5476.7|9
1615915240000|2021-03-16 17:20:40|5483.5|5477.5|5481.8|5475.8|5483.5|5477.5|5481.7|5475.7|27
1615915250000|2021-03-16 17:20:50|5481.7|5475.7|5482.8|5476.8|5482.8|5476.8|5481.7|5475.7|14
1615915260000|2021-03-16 17:21:00|5483.3|5477.3|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|4
1615915290000|2021-03-16 17:21:30|5482.8|5476.8|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|8
1615915300000|2021-03-16 17:21:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|4
1615915320000|2021-03-16 17:22:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|6
1615915330000|2021-03-16 17:22:10|5484.2|5478.2|5483.2|5477.2|5484.8|5478.8|5483.2|5477.2|10
1615915340000|2021-03-16 17:22:20|5482.8|5476.8|5481.8|5475.8|5482.8|5476.8|5481.8|5475.8|4
1615915350000|2021-03-16 17:22:30|5483.3|5477.3|5483.3|5477.3|5483.4|5477.4|5483.3|5477.3|37
1615915360000|2021-03-16 17:22:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|15
1615915380000|2021-03-16 17:23:00|5483.7|5477.7|5484.7|5478.7|5484.7|5478.7|5483.7|5477.7|16
1615915390000|2021-03-16 17:23:10|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|13
1615915400000|2021-03-16 17:23:20|||||||||21
1615915410000|2021-03-16 17:23:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|1
1615915420000|2021-03-16 17:23:40|||||||||1
1615915430000|2021-03-16 17:23:50|5484.2|5478.2|5483.8|5477.8|5484.2|5478.2|5483.8|5477.8|1
1615915440000|2021-03-16 17:24:00|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|1
1615915450000|2021-03-16 17:24:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|2
1615915470000|2021-03-16 17:24:30|5482.3|5476.3|5483.3|5477.3|5483.3|5477.3|5481.2|5475.2|23
1615915480000|2021-03-16 17:24:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1615915490000|2021-03-16 17:24:50|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|32
1615915510000|2021-03-16 17:25:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5
1615915520000|2021-03-16 17:25:20|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|13
1615915540000|2021-03-16 17:25:40|5484.8|5478.8|5486.8|5480.8|5486.8|5480.8|5484.8|5478.8|21
1615915550000|2021-03-16 17:25:50|||||||||2
1615915560000|2021-03-16 17:26:00|5488.7|5482.7|5489.8|5483.8|5489.8|5483.8|5488.7|5482.7|36
1615915570000|2021-03-16 17:26:10|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|1
1615915580000|2021-03-16 17:26:20|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615915600000|2021-03-16 17:26:40|||||||||17
1615915610000|2021-03-16 17:26:50|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|4
1615915620000|2021-03-16 17:27:00|5489.2|5483.2|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|3
1615915630000|2021-03-16 17:27:10|||||||||8
1615915650000|2021-03-16 17:27:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615915660000|2021-03-16 17:27:40|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|1
1615915670000|2021-03-16 17:27:50|5489.2|5483.2|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|36
1615915680000|2021-03-16 17:28:00|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615915690000|2021-03-16 17:28:10|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|1
1615915710000|2021-03-16 17:28:30|5495.7|5489.7|5496.7|5490.7|5496.7|5490.7|5494.7|5488.7|233
1615915720000|2021-03-16 17:28:40|5496.2|5490.2|5493.2|5487.2|5496.2|5490.2|5493.2|5487.2|23
1615915730000|2021-03-16 17:28:50|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|2
1615915740000|2021-03-16 17:29:00|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|7
1615915750000|2021-03-16 17:29:10|5493.2|5487.2|5493.7|5487.7|5493.7|5487.7|5493.2|5487.2|1
1615915760000|2021-03-16 17:29:20|5493.8|5487.8|5494.7|5488.7|5494.7|5488.7|5493.8|5487.8|18
1615915770000|2021-03-16 17:29:30|5495.2|5489.2|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1615915780000|2021-03-16 17:29:40|||||||||1
1615915790000|2021-03-16 17:29:50|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|4
1615915800000|2021-03-16 17:30:00|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|5
1615915810000|2021-03-16 17:30:10|||||||||1
1615915820000|2021-03-16 17:30:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5
1615915830000|2021-03-16 17:30:30|5494.7|5488.7|5495.2|5489.2|5495.7|5489.7|5494.7|5488.7|2
1615915840000|2021-03-16 17:30:40|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|1
1615915850000|2021-03-16 17:30:50|5495.2|5489.2|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|4
1615915860000|2021-03-16 17:31:00|5494.8|5488.8|5495.7|5489.7|5495.7|5489.7|5494.8|5488.8|2
1615915870000|2021-03-16 17:31:10|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5
1615915880000|2021-03-16 17:31:20|5495.7|5489.7|5494.8|5488.8|5495.8|5489.8|5494.7|5488.7|1
1615915900000|2021-03-16 17:31:40|||||||||1
1615915930000|2021-03-16 17:32:10|5494.2|5488.2|5494.3|5488.3|5494.7|5488.7|5493.7|5487.7|7
1615915940000|2021-03-16 17:32:20|5494.8|5488.8|5495.2|5489.2|5495.2|5489.2|5494.8|5488.8|0
1615915950000|2021-03-16 17:32:30|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1615915960000|2021-03-16 17:32:40|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|3
1615915970000|2021-03-16 17:32:50|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|0
1615915980000|2021-03-16 17:33:00|5495.3|5489.3|5496.3|5490.3|5496.3|5490.3|5495.3|5489.3|3
1615916000000|2021-03-16 17:33:20|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|0
1615916010000|2021-03-16 17:33:30|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|1
1615916030000|2021-03-16 17:33:50|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|1
1615916060000|2021-03-16 17:34:20|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|12
1615916070000|2021-03-16 17:34:30|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|2
1615916080000|2021-03-16 17:34:40|5495.8|5489.8|5495.3|5489.3|5495.8|5489.8|5495.3|5489.3|0
1615916090000|2021-03-16 17:34:50|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1615916100000|2021-03-16 17:35:00|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1615916110000|2021-03-16 17:35:10|5495.8|5489.8|5495.3|5489.3|5495.8|5489.8|5495.3|5489.3|1
1615916120000|2021-03-16 17:35:20|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|1
1615916140000|2021-03-16 17:35:40|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|6
1615916150000|2021-03-16 17:35:50|||||||||1
1615916160000|2021-03-16 17:36:00|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.3|5489.3|2
1615916180000|2021-03-16 17:36:20|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|3
1615916190000|2021-03-16 17:36:30|||||||||2
1615916210000|2021-03-16 17:36:50|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|0
1615916220000|2021-03-16 17:37:00|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5496.3|5490.3|5
1615916250000|2021-03-16 17:37:30|5500.2|5494.2|5500.2|5494.2|5500.7|5494.7|5500.2|5494.2|8
1615916260000|2021-03-16 17:37:40|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|2
1615916270000|2021-03-16 17:37:50|5501.7|5495.7|5502.2|5496.2|5502.7|5496.7|5501.7|5495.7|18
1615916280000|2021-03-16 17:38:00|5502.1|5496.1|5502.2|5496.2|5502.2|5496.2|5502.1|5496.1|0
1615916300000|2021-03-16 17:38:20|5502.6|5496.6|5502.7|5496.7|5502.7|5496.7|5502.1|5496.1|2
1615916310000|2021-03-16 17:38:30|5502.1|5496.1|5501.7|5495.7|5502.1|5496.1|5501.7|5495.7|3
1615916320000|2021-03-16 17:38:40|5501.6|5495.6|5499.7|5493.7|5501.6|5495.6|5499.7|5493.7|8
1615916330000|2021-03-16 17:38:50|5499.8|5493.8|5500.2|5494.2|5500.2|5494.2|5499.8|5493.8|5
1615916340000|2021-03-16 17:39:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1615916350000|2021-03-16 17:39:10|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|2
1615916360000|2021-03-16 17:39:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|1
1615916370000|2021-03-16 17:39:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615916380000|2021-03-16 17:39:40|5501.7|5495.7|5499.8|5493.8|5501.7|5495.7|5499.8|5493.8|58
1615916390000|2021-03-16 17:39:50|5500.2|5494.2|5500.8|5494.8|5500.8|5494.8|5500.2|5494.2|4
1615916400000|2021-03-16 17:40:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|8
1615916410000|2021-03-16 17:40:10|||||||||2
1615916420000|2021-03-16 17:40:20|5500.6|5494.6|5500.2|5494.2|5500.6|5494.6|5500.2|5494.2|4
1615916430000|2021-03-16 17:40:30|5500.6|5494.6|5501.2|5495.2|5501.7|5495.7|5500.6|5494.6|7
1615916460000|2021-03-16 17:41:00|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1615916470000|2021-03-16 17:41:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|2
1615916480000|2021-03-16 17:41:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|1
1615916490000|2021-03-16 17:41:30|5501.6|5495.6|5500.7|5494.7|5501.6|5495.6|5500.7|5494.7|1
1615916500000|2021-03-16 17:41:40|5501.2|5495.2|5500.7|5494.7|5501.2|5495.2|5500.7|5494.7|2
1615916520000|2021-03-16 17:42:00|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|5
1615916540000|2021-03-16 17:42:20|5506.6|5500.6|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|106
1615916550000|2021-03-16 17:42:30|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.5|5501.5|1
1615916560000|2021-03-16 17:42:40|5507.1|5501.1|5506.6|5500.6|5507.1|5501.1|5506.6|5500.6|9
1615916570000|2021-03-16 17:42:50|||||||||7
1615916580000|2021-03-16 17:43:00|||||||||6
1615916590000|2021-03-16 17:43:10|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|11
1615916600000|2021-03-16 17:43:20|||||||||1
1615916610000|2021-03-16 17:43:30|5507.6|5501.6|5505.6|5499.6|5508.1|5502.1|5505.6|5499.6|61
1615916620000|2021-03-16 17:43:40|5506.1|5500.1|5506.6|5500.6|5506.6|5500.6|5505.6|5499.6|3
1615916630000|2021-03-16 17:43:50|5506.1|5500.1|5506.1|5500.1|5506.6|5500.6|5506.1|5500.1|8
1615916640000|2021-03-16 17:44:00|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1615916650000|2021-03-16 17:44:10|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|1
1615916660000|2021-03-16 17:44:20|5505.6|5499.6|5504.6|5498.6|5505.6|5499.6|5504.6|5498.6|3
1615916690000|2021-03-16 17:44:50|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|4
1615916700000|2021-03-16 17:45:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|9
1615916710000|2021-03-16 17:45:10|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|2
1615916720000|2021-03-16 17:45:20|5505.1|5499.1|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|8
1615916730000|2021-03-16 17:45:30|5504.6|5498.6|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|2
1615916740000|2021-03-16 17:45:40|||||||||2
1615916750000|2021-03-16 17:45:50|5504.6|5498.6|5504.1|5498.1|5504.6|5498.6|5504.1|5498.1|2
1615916760000|2021-03-16 17:46:00|5503.6|5497.6|5502.6|5496.6|5503.6|5497.6|5502.6|5496.6|5
1615916790000|2021-03-16 17:46:30|5502.1|5496.1|5502.1|5496.1|5502.6|5496.6|5502.1|5496.1|2
1615916800000|2021-03-16 17:46:40|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5500.6|5494.6|11
1615916810000|2021-03-16 17:46:50|||||||||2
1615916830000|2021-03-16 17:47:10|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|3
1615916840000|2021-03-16 17:47:20|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|3
1615916850000|2021-03-16 17:47:30|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|2
1615916870000|2021-03-16 17:47:50|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615916880000|2021-03-16 17:48:00|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|2
1615916890000|2021-03-16 17:48:10|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1615916900000|2021-03-16 17:48:20|5501.6|5495.6|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|1
1615916910000|2021-03-16 17:48:30|5500.5|5494.5|5500.1|5494.1|5500.5|5494.5|5500.1|5494.1|1
1615916920000|2021-03-16 17:48:40|||||||||14
1615916930000|2021-03-16 17:48:50|5500|5494|5501.1|5495.1|5501.1|5495.1|5500|5494|2
1615916940000|2021-03-16 17:49:00|5501.5|5495.5|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|4
1615916950000|2021-03-16 17:49:10|5500.5|5494.5|5501.1|5495.1|5501.1|5495.1|5500.5|5494.5|3
1615916960000|2021-03-16 17:49:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5
1615916970000|2021-03-16 17:49:30|5501.1|5495.1|5500.1|5494.1|5501.1|5495.1|5500.1|5494.1|2
1615916980000|2021-03-16 17:49:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|3
1615916990000|2021-03-16 17:49:50|||||||||1
1615917000000|2021-03-16 17:50:00|||||||||1
1615917010000|2021-03-16 17:50:10|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|0
1615917020000|2021-03-16 17:50:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.6|5494.6|0
1615917030000|2021-03-16 17:50:30|5500.6|5494.6|5500.7|5494.7|5500.7|5494.7|5500.6|5494.6|0
1615917040000|2021-03-16 17:50:40|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|6
1615917050000|2021-03-16 17:50:50|5501.1|5495.1|5501.1|5495.1|5501.6|5495.6|5501.1|5495.1|3
1615917060000|2021-03-16 17:51:00|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|1
1615917070000|2021-03-16 17:51:10|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.1|5495.1|51
1615917080000|2021-03-16 17:51:20|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1615852800000|2021-03-16 00:00:00|5514.6|5508.6|5512.6|5506.6|5515.5|5509.5|5511.1|5505.1|57
1615852810000|2021-03-16 00:00:10|5512.1|5506.1|5510.1|5504.1|5512.6|5506.6|5508.6|5502.6|33
1615852820000|2021-03-16 00:00:20|5511.1|5505.1|5511.1|5505.1|5513|5507|5509.1|5503.1|36
1615852830000|2021-03-16 00:00:30|5510.6|5504.6|5510.1|5504.1|5510.6|5504.6|5510.1|5504.1|0
1615852840000|2021-03-16 00:00:40|5511.1|5505.1|5510.1|5504.1|5511.1|5505.1|5510.1|5504.1|2
1615852850000|2021-03-16 00:00:50|5509.6|5503.6|5511.6|5505.6|5511.6|5505.6|5509.1|5503.1|6
1615852860000|2021-03-16 00:01:00|5511.5|5505.5|5511.6|5505.6|5511.6|5505.6|5510.2|5504.2|6
1615852870000|2021-03-16 00:01:10|5512.1|5506.1|5512.6|5506.6|5512.6|5506.6|5511.1|5505.1|7
1615852880000|2021-03-16 00:01:20|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|8
1615852890000|2021-03-16 00:01:30|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|16
1615852900000|2021-03-16 00:01:40|5511.2|5505.2|5508.2|5502.2|5511.2|5505.2|5508.2|5502.2|14
1615852910000|2021-03-16 00:01:50|5507.7|5501.7|5506.1|5500.1|5508.6|5502.6|5506.1|5500.1|14
1615852920000|2021-03-16 00:02:00|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|2
1615852930000|2021-03-16 00:02:10|5508.1|5502.1|5509.6|5503.6|5509.6|5503.6|5508.1|5502.1|14
1615852940000|2021-03-16 00:02:20|||||||||1
1615852950000|2021-03-16 00:02:30|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|7
1615852960000|2021-03-16 00:02:40|||||||||1
1615852970000|2021-03-16 00:02:50|5509.6|5503.6|5510.7|5504.7|5510.7|5504.7|5509.6|5503.6|11
1615852990000|2021-03-16 00:03:10|5511.1|5505.1|5519.2|5513.2|5519.2|5513.2|5511.1|5505.1|24
1615853000000|2021-03-16 00:03:20|5519.7|5513.7|5516.7|5510.7|5519.7|5513.7|5516.7|5510.7|15
1615853010000|2021-03-16 00:03:30|5517.7|5511.7|5520.7|5514.7|5520.7|5514.7|5517.7|5511.7|18
1615853020000|2021-03-16 00:03:40|5523.6|5517.6|5521.7|5515.7|5523.6|5517.6|5521.7|5515.7|21
1615853030000|2021-03-16 00:03:50|5521.2|5515.2|5522.1|5516.1|5522.1|5516.1|5521.2|5515.2|2
1615853040000|2021-03-16 00:04:00|5523.1|5517.1|5526.7|5520.7|5526.7|5520.7|5523.1|5517.1|26
1615853050000|2021-03-16 00:04:10|5526.2|5520.2|5523.7|5517.7|5526.2|5520.2|5523.7|5517.7|23
1615853060000|2021-03-16 00:04:20|5525.1|5519.1|5521.7|5515.7|5525.1|5519.1|5521.7|5515.7|7
1615853070000|2021-03-16 00:04:30|5521.2|5515.2|5521.7|5515.7|5522.1|5516.1|5521.2|5515.2|7
1615853090000|2021-03-16 00:04:50|5520.7|5514.7|5521.2|5515.2|5521.2|5515.2|5520.7|5514.7|2
1615853100000|2021-03-16 00:05:00|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|6
1615853120000|2021-03-16 00:05:20|||||||||3
1615853130000|2021-03-16 00:05:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|6
1615853140000|2021-03-16 00:05:40|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|19
1615853150000|2021-03-16 00:05:50|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|1
1615853160000|2021-03-16 00:06:00|5521.3|5515.3|5518.8|5512.8|5521.3|5515.3|5518.8|5512.8|9
1615853170000|2021-03-16 00:06:10|5518.3|5512.3|5517.2|5511.2|5518.8|5512.8|5517.2|5511.2|4
1615853180000|2021-03-16 00:06:20|5515.8|5509.8|5517.7|5511.7|5517.7|5511.7|5515.8|5509.8|18
1615853190000|2021-03-16 00:06:30|5516.8|5510.8|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|2
1615853200000|2021-03-16 00:06:40|5516.7|5510.7|5517.2|5511.2|5517.7|5511.7|5516.2|5510.2|8
1615853210000|2021-03-16 00:06:50|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|1
1615853220000|2021-03-16 00:07:00|5517.7|5511.7|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|3
1615853230000|2021-03-16 00:07:10|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|0
1615853240000|2021-03-16 00:07:20|5517.2|5511.2|5517.2|5511.2|5517.7|5511.7|5516.7|5510.7|6
1615853250000|2021-03-16 00:07:30|5516.7|5510.7|5516.2|5510.2|5516.7|5510.7|5516.2|5510.2|10
1615853260000|2021-03-16 00:07:40|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|2
1615853280000|2021-03-16 00:08:00|5516.7|5510.7|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|6
1615853300000|2021-03-16 00:08:20|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|0
1615853310000|2021-03-16 00:08:30|||||||||1
1615853320000|2021-03-16 00:08:40|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|1
1615853340000|2021-03-16 00:09:00|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|1
1615853350000|2021-03-16 00:09:10|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|2
1615853360000|2021-03-16 00:09:20|5517.7|5511.7|5517.2|5511.2|5517.7|5511.7|5517.2|5511.2|1
1615853370000|2021-03-16 00:09:30|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|0
1615853400000|2021-03-16 00:10:00|5517.1|5511.1|5517.7|5511.7|5517.7|5511.7|5517.1|5511.1|2
1615853410000|2021-03-16 00:10:10|5517.2|5511.2|5516.7|5510.7|5517.7|5511.7|5516.7|5510.7|2
1615853460000|2021-03-16 00:11:00|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|2
1615853500000|2021-03-16 00:11:40|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|2
1615853520000|2021-03-16 00:12:00|5519.2|5513.2|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|1
1615853530000|2021-03-16 00:12:10|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|1
1615853540000|2021-03-16 00:12:20|5519.2|5513.2|5520.7|5514.7|5520.7|5514.7|5519.2|5513.2|1
1615853550000|2021-03-16 00:12:30|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1615853560000|2021-03-16 00:12:40|5520.7|5514.7|5521.2|5515.2|5521.2|5515.2|5520.7|5514.7|2
1615853570000|2021-03-16 00:12:50|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|0
1615853580000|2021-03-16 00:13:00|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|1
1615853590000|2021-03-16 00:13:10|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615853600000|2021-03-16 00:13:20|5521.7|5515.7|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|4
1615853610000|2021-03-16 00:13:30|5522.2|5516.2|5523.2|5517.2|5523.2|5517.2|5521.7|5515.7|6
1615853620000|2021-03-16 00:13:40|5523.7|5517.7|5522.7|5516.7|5523.7|5517.7|5522.2|5516.2|3
1615853630000|2021-03-16 00:13:50|5522.2|5516.2|5523.2|5517.2|5523.2|5517.2|5522.2|5516.2|1
1615853640000|2021-03-16 00:14:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|1
1615853650000|2021-03-16 00:14:10|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5523.7|5517.7|2
1615853660000|2021-03-16 00:14:20|5523.7|5517.7|5524.2|5518.2|5524.2|5518.2|5523.7|5517.7|0
1615853670000|2021-03-16 00:14:30|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|3
1615853690000|2021-03-16 00:14:50|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|6
1615853700000|2021-03-16 00:15:00|5522.7|5516.7|5523.7|5517.7|5523.7|5517.7|5522.7|5516.7|4
1615853710000|2021-03-16 00:15:10|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615853720000|2021-03-16 00:15:20|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1615853730000|2021-03-16 00:15:30|5523.2|5517.2|5521.7|5515.7|5523.2|5517.2|5521.7|5515.7|1
1615853750000|2021-03-16 00:15:50|||||||||1
1615853770000|2021-03-16 00:16:10|||||||||1
1615853800000|2021-03-16 00:16:40|||||||||1
1615853810000|2021-03-16 00:16:50|||||||||1
1615853830000|2021-03-16 00:17:10|5521.3|5515.3|5521.2|5515.2|5521.3|5515.3|5521.2|5515.2|0
1615853840000|2021-03-16 00:17:20|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|1
1615853850000|2021-03-16 00:17:30|5521.8|5515.8|5522.8|5516.8|5523.2|5517.2|5521.8|5515.8|22
1615853860000|2021-03-16 00:17:40|5523.3|5517.3|5524.3|5518.3|5524.3|5518.3|5523.3|5517.3|9
1615853870000|2021-03-16 00:17:50|5524.2|5518.2|5523.8|5517.8|5524.2|5518.2|5523.3|5517.3|6
1615853880000|2021-03-16 00:18:00|5524.8|5518.8|5523.8|5517.8|5524.8|5518.8|5523.8|5517.8|3
1615853910000|2021-03-16 00:18:30|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|8
1615853920000|2021-03-16 00:18:40|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|2
1615853930000|2021-03-16 00:18:50|5523.7|5517.7|5524.8|5518.8|5524.8|5518.8|5523.7|5517.7|9
1615853940000|2021-03-16 00:19:00|||||||||1
1615853950000|2021-03-16 00:19:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|8
1615853980000|2021-03-16 00:19:40|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615853990000|2021-03-16 00:19:50|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|3
1615854000000|2021-03-16 00:20:00|||||||||1
1615854010000|2021-03-16 00:20:10|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.3|5518.3|3
1615854020000|2021-03-16 00:20:20|||||||||1
1615854060000|2021-03-16 00:21:00|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|8
1615854070000|2021-03-16 00:21:10|5525.3|5519.3|5526.3|5520.3|5526.3|5520.3|5525.3|5519.3|3
1615854090000|2021-03-16 00:21:30|||||||||1
1615854110000|2021-03-16 00:21:50|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|4
1615854120000|2021-03-16 00:22:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|2
1615854130000|2021-03-16 00:22:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|7
1615854140000|2021-03-16 00:22:20|||||||||1
1615854160000|2021-03-16 00:22:40|||||||||4
1615854170000|2021-03-16 00:22:50|||||||||1
1615854190000|2021-03-16 00:23:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854200000|2021-03-16 00:23:20|||||||||1
1615854250000|2021-03-16 00:24:10|||||||||1
1615854260000|2021-03-16 00:24:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854300000|2021-03-16 00:25:00|5525.3|5519.3|5525.8|5519.8|5526.3|5520.3|5525.3|5519.3|7
1615854310000|2021-03-16 00:25:10|5526.3|5520.3|5525.3|5519.3|5526.3|5520.3|5525.3|5519.3|2
1615854320000|2021-03-16 00:25:20|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|1
1615854360000|2021-03-16 00:26:00|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|2
1615854370000|2021-03-16 00:26:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|3
1615854380000|2021-03-16 00:26:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854390000|2021-03-16 00:26:30|5525.3|5519.3|5526.2|5520.2|5526.3|5520.3|5525.3|5519.3|1
1615854400000|2021-03-16 00:26:40|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|10
1615854410000|2021-03-16 00:26:50|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|2
1615854420000|2021-03-16 00:27:00|5527.3|5521.3|5527.8|5521.8|5528.3|5522.3|5527.3|5521.3|2
1615854430000|2021-03-16 00:27:10|5528.3|5522.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|4
1615854440000|2021-03-16 00:27:20|5527.3|5521.3|5526.8|5520.8|5527.3|5521.3|5526.8|5520.8|6
1615854460000|2021-03-16 00:27:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615854480000|2021-03-16 00:28:00|5528.3|5522.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|4
1615854490000|2021-03-16 00:28:10|||||||||1
1615854520000|2021-03-16 00:28:40|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1615854540000|2021-03-16 00:29:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|4
1615854550000|2021-03-16 00:29:10|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854560000|2021-03-16 00:29:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854570000|2021-03-16 00:29:30|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1615854580000|2021-03-16 00:29:40|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|4
1615854590000|2021-03-16 00:29:50|5524.8|5518.8|5525.8|5519.8|5525.8|5519.8|5524.3|5518.3|1
1615854600000|2021-03-16 00:30:00|||||||||1
1615854620000|2021-03-16 00:30:20|5526.3|5520.3|5525.7|5519.7|5526.7|5520.7|5525.7|5519.7|4
1615854640000|2021-03-16 00:30:40|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1615854660000|2021-03-16 00:31:00|5525.8|5519.8|5526.7|5520.7|5526.7|5520.7|5525.8|5519.8|1
1615854670000|2021-03-16 00:31:10|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1615854680000|2021-03-16 00:31:20|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|0
1615854690000|2021-03-16 00:31:30|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|0
1615854720000|2021-03-16 00:32:00|5525.8|5519.8|5525.3|5519.3|5525.8|5519.8|5525.3|5519.3|4
1615854730000|2021-03-16 00:32:10|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|0
1615854740000|2021-03-16 00:32:20|5524.3|5518.3|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615854760000|2021-03-16 00:32:40|5524.7|5518.7|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|0
1615854780000|2021-03-16 00:33:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615854790000|2021-03-16 00:33:10|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1615854800000|2021-03-16 00:33:20|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|2
1615854840000|2021-03-16 00:34:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1615854870000|2021-03-16 00:34:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|2
1615854880000|2021-03-16 00:34:40|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|1
1615854900000|2021-03-16 00:35:00|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|1
1615854910000|2021-03-16 00:35:10|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|0
1615854930000|2021-03-16 00:35:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615854950000|2021-03-16 00:35:50|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|2
1615854980000|2021-03-16 00:36:20|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615855000000|2021-03-16 00:36:40|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|2
1615855010000|2021-03-16 00:36:50|5520.3|5514.3|5520.7|5514.7|5521.2|5515.2|5520.3|5514.3|2
1615855020000|2021-03-16 00:37:00|5520.3|5514.3|5521.2|5515.2|5521.2|5515.2|5520.3|5514.3|3
1615855030000|2021-03-16 00:37:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|4
1615855050000|2021-03-16 00:37:30|5521.2|5515.2|5520.7|5514.7|5521.2|5515.2|5520.7|5514.7|0
1615855070000|2021-03-16 00:37:50|5520.3|5514.3|5520.7|5514.7|5520.7|5514.7|5520.3|5514.3|0
1615855090000|2021-03-16 00:38:10|||||||||2
1615855100000|2021-03-16 00:38:20|5520.3|5514.3|5520.7|5514.7|5520.7|5514.7|5520.3|5514.3|1
1615855110000|2021-03-16 00:38:30|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615855120000|2021-03-16 00:38:40|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|1
1615855130000|2021-03-16 00:38:50|5521.2|5515.2|5520.7|5514.7|5521.2|5515.2|5520.7|5514.7|1
1615855150000|2021-03-16 00:39:10|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|3
1615855190000|2021-03-16 00:39:50|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|1
1615855200000|2021-03-16 00:40:00|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615855230000|2021-03-16 00:40:30|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|0
1615855250000|2021-03-16 00:40:50|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|0
1615855260000|2021-03-16 00:41:00|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|1
1615855270000|2021-03-16 00:41:10|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615855290000|2021-03-16 00:41:30|5524.2|5518.2|5523.7|5517.7|5524.2|5518.2|5523.7|5517.7|1
1615855300000|2021-03-16 00:41:40|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|0
1615855420000|2021-03-16 00:43:40|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615855430000|2021-03-16 00:43:50|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5
1615855460000|2021-03-16 00:44:20|||||||||1
1615855470000|2021-03-16 00:44:30|5526.2|5520.2|5525.7|5519.7|5526.2|5520.2|5525.7|5519.7|0
1615855490000|2021-03-16 00:44:50|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|1
1615855500000|2021-03-16 00:45:00|5524.7|5518.7|5525.7|5519.7|5525.7|5519.7|5524.7|5518.7|2
1615855560000|2021-03-16 00:46:00|5525.2|5519.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|2
1615855570000|2021-03-16 00:46:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|1
1615855590000|2021-03-16 00:46:30|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1615855620000|2021-03-16 00:47:00|5524.6|5518.6|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1615855660000|2021-03-16 00:47:40|5525.1|5519.1|5525.2|5519.2|5525.2|5519.2|5525.1|5519.1|0
1615855680000|2021-03-16 00:48:00|5524.6|5518.6|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|7
1615855690000|2021-03-16 00:48:10|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615855710000|2021-03-16 00:48:30|5524.7|5518.7|5525.2|5519.2|5525.2|5519.2|5524.7|5518.7|2
1615855740000|2021-03-16 00:49:00|5524.7|5518.7|5524.2|5518.2|5524.7|5518.7|5524.2|5518.2|3
1615855750000|2021-03-16 00:49:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615855770000|2021-03-16 00:49:30|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615855790000|2021-03-16 00:49:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615855810000|2021-03-16 00:50:10|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|13
1615855830000|2021-03-16 00:50:30|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|9
1615855860000|2021-03-16 00:51:00|5527.2|5521.2|5526.7|5520.7|5527.6|5521.6|5526.7|5520.7|3
1615855910000|2021-03-16 00:51:50|5526.6|5520.6|5525.7|5519.7|5526.6|5520.6|5525.7|5519.7|2
1615855920000|2021-03-16 00:52:00|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|1
1615855980000|2021-03-16 00:53:00|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|0
1615855990000|2021-03-16 00:53:10|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|1
1615856010000|2021-03-16 00:53:30|5525.2|5519.2|5525.1|5519.1|5525.2|5519.2|5525.1|5519.1|0
1615856070000|2021-03-16 00:54:30|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|6
1615856120000|2021-03-16 00:55:20|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1615856130000|2021-03-16 00:55:30|5527|5521|5526.6|5520.6|5527|5521|5526.6|5520.6|1
1615856150000|2021-03-16 00:55:50|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|1
1615856210000|2021-03-16 00:56:50|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5524.7|5518.7|0
1615856220000|2021-03-16 00:57:00|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|18
1615856230000|2021-03-16 00:57:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1615856260000|2021-03-16 00:57:40|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|2
1615856280000|2021-03-16 00:58:00|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|0
1615856310000|2021-03-16 00:58:30|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|1
1615856380000|2021-03-16 00:59:40|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|2
1615856390000|2021-03-16 00:59:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615856400000|2021-03-16 01:00:00|5524.6|5518.6|5522.7|5516.7|5525.6|5519.6|5522.7|5516.7|8
1615856410000|2021-03-16 01:00:10|5522.2|5516.2|5521.6|5515.6|5522.7|5516.7|5520.7|5514.7|14
1615856420000|2021-03-16 01:00:20|5521.7|5515.7|5520.6|5514.6|5521.7|5515.7|5520.2|5514.2|1
1615856430000|2021-03-16 01:00:30|5521.1|5515.1|5519.7|5513.7|5521.1|5515.1|5519.7|5513.7|3
1615856440000|2021-03-16 01:00:40|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|2
1615856450000|2021-03-16 01:00:50|5521.6|5515.6|5519.7|5513.7|5521.7|5515.7|5519.7|5513.7|2
1615856460000|2021-03-16 01:01:00|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|2
1615856470000|2021-03-16 01:01:10|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|1
1615856480000|2021-03-16 01:01:20|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.6|5513.6|2
1615856490000|2021-03-16 01:01:30|5519.6|5513.6|5518.6|5512.6|5519.6|5513.6|5518.6|5512.6|6
1615856510000|2021-03-16 01:01:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615856520000|2021-03-16 01:02:00|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.2|5512.2|0
1615856530000|2021-03-16 01:02:10|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5518.1|5512.1|0
1615856540000|2021-03-16 01:02:20|5517.7|5511.7|5518.1|5512.1|5518.1|5512.1|5517.7|5511.7|0
1615856550000|2021-03-16 01:02:30|5517.7|5511.7|5516.7|5510.7|5517.7|5511.7|5516.1|5510.1|2
1615856560000|2021-03-16 01:02:40|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|0
1615856570000|2021-03-16 01:02:50|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|0
1615856580000|2021-03-16 01:03:00|5516.1|5510.1|5516.6|5510.6|5516.7|5510.7|5516.1|5510.1|2
1615856600000|2021-03-16 01:03:20|5516.7|5510.7|5516.6|5510.6|5516.7|5510.7|5516.6|5510.6|1
1615856610000|2021-03-16 01:03:30|5516.1|5510.1|5516.6|5510.6|5516.6|5510.6|5516.1|5510.1|3
1615856620000|2021-03-16 01:03:40|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|1
1615856630000|2021-03-16 01:03:50|5516.1|5510.1|5515.6|5509.6|5516.1|5510.1|5515.2|5509.2|10
1615856640000|2021-03-16 01:04:00|5515.2|5509.2|5514.7|5508.7|5515.2|5509.2|5514.7|5508.7|2
1615856650000|2021-03-16 01:04:10|5515.1|5509.1|5516.1|5510.1|5516.1|5510.1|5515.1|5509.1|0
1615856660000|2021-03-16 01:04:20|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|4
1615856670000|2021-03-16 01:04:30|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|3
1615856680000|2021-03-16 01:04:40|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|4
1615856690000|2021-03-16 01:04:50|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|2
1615856700000|2021-03-16 01:05:00|5517.5|5511.5|5516.6|5510.6|5517.5|5511.5|5516.6|5510.6|1
1615856720000|2021-03-16 01:05:20|5516.5|5510.5|5516.1|5510.1|5516.5|5510.5|5516.1|5510.1|0
1615856730000|2021-03-16 01:05:30|5515.2|5509.2|5514.6|5508.6|5515.2|5509.2|5514.2|5508.2|16
1615856740000|2021-03-16 01:05:40|5515.1|5509.1|5514.6|5508.6|5515.1|5509.1|5514.6|5508.6|1
1615856750000|2021-03-16 01:05:50|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1615856760000|2021-03-16 01:06:00|5513.1|5507.1|5513.6|5507.6|5513.6|5507.6|5513.1|5507.1|3
1615856770000|2021-03-16 01:06:10|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|2
1615856780000|2021-03-16 01:06:20|5512.2|5506.2|5513|5507|5513.1|5507.1|5512.1|5506.1|15
1615856790000|2021-03-16 01:06:30|5513.1|5507.1|5513.7|5507.7|5513.7|5507.7|5511.1|5505.1|10
1615856800000|2021-03-16 01:06:40|5514.1|5508.1|5513.7|5507.7|5515.1|5509.1|5513.7|5507.7|0
1615856810000|2021-03-16 01:06:50|5514.1|5508.1|5515.1|5509.1|5515.1|5509.1|5514.1|5508.1|1
1615856820000|2021-03-16 01:07:00|5514.6|5508.6|5516.1|5510.1|5516.1|5510.1|5514.6|5508.6|6
1615856830000|2021-03-16 01:07:10|5516.6|5510.6|5516.6|5510.6|5517.6|5511.6|5516.2|5510.2|6
1615856840000|2021-03-16 01:07:20|5516.1|5510.1|5514.6|5508.6|5516.6|5510.6|5514.6|5508.6|2
1615856850000|2021-03-16 01:07:30|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|1
1615856860000|2021-03-16 01:07:40|5514.2|5508.2|5516.7|5510.7|5516.7|5510.7|5514.2|5508.2|11
1615856870000|2021-03-16 01:07:50|5516.6|5510.6|5516.6|5510.6|5516.7|5510.7|5516.6|5510.6|0
1615856880000|2021-03-16 01:08:00|5516.1|5510.1|5516.6|5510.6|5517.6|5511.6|5515.6|5509.6|0
1615856890000|2021-03-16 01:08:10|5516.1|5510.1|5515.6|5509.6|5516.1|5510.1|5515.6|5509.6|0
1615856900000|2021-03-16 01:08:20|5516.1|5510.1|5514.6|5508.6|5516.1|5510.1|5514.6|5508.6|6
1615856910000|2021-03-16 01:08:30|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|1
1615856920000|2021-03-16 01:08:40|5514.6|5508.6|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|3
1615856930000|2021-03-16 01:08:50|5515.1|5509.1|5514.6|5508.6|5515.6|5509.6|5514.6|5508.6|3
1615856950000|2021-03-16 01:09:10|5515.1|5509.1|5513.6|5507.6|5515.1|5509.1|5513.2|5507.2|8
1615856960000|2021-03-16 01:09:20|5513.2|5507.2|5513.7|5507.7|5513.7|5507.7|5512.7|5506.7|1
1615856970000|2021-03-16 01:09:30|5513.6|5507.6|5513.6|5507.6|5513.7|5507.7|5513.2|5507.2|1
1615856980000|2021-03-16 01:09:40|5513.7|5507.7|5513.2|5507.2|5513.7|5507.7|5512.7|5506.7|4
1615856990000|2021-03-16 01:09:50|5512.7|5506.7|5513.7|5507.7|5514.2|5508.2|5512.7|5506.7|2
1615857000000|2021-03-16 01:10:00|5514.2|5508.2|5516.7|5510.7|5516.7|5510.7|5514.2|5508.2|5
1615857010000|2021-03-16 01:10:10|5517.2|5511.2|5517.6|5511.6|5518.2|5512.2|5516.6|5510.6|4
1615857020000|2021-03-16 01:10:20|5517.7|5511.7|5517.6|5511.6|5518.1|5512.1|5517.6|5511.6|25
1615857030000|2021-03-16 01:10:30|5517.1|5511.1|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|4
1615857040000|2021-03-16 01:10:40|5516.2|5510.2|5517.1|5511.1|5517.1|5511.1|5516.2|5510.2|1
1615857050000|2021-03-16 01:10:50|5517.2|5511.2|5516.6|5510.6|5517.2|5511.2|5516.6|5510.6|0
1615857060000|2021-03-16 01:11:00|5517.1|5511.1|5516.6|5510.6|5517.1|5511.1|5516.6|5510.6|1
1615857070000|2021-03-16 01:11:10|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|0
1615857080000|2021-03-16 01:11:20|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5517.6|5511.6|2
1615857090000|2021-03-16 01:11:30|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|2
1615857100000|2021-03-16 01:11:40|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1615857110000|2021-03-16 01:11:50|5521.6|5515.6|5522.6|5516.6|5522.6|5516.6|5521.6|5515.6|5
1615857120000|2021-03-16 01:12:00|5523.1|5517.1|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|5
1615857130000|2021-03-16 01:12:10|5520.6|5514.6|5521.6|5515.6|5521.6|5515.6|5520.6|5514.6|3
1615857140000|2021-03-16 01:12:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|2
1615857150000|2021-03-16 01:12:30|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1615857160000|2021-03-16 01:12:40|5520.1|5514.1|5520.1|5514.1|5520.6|5514.6|5520.1|5514.1|2
1615857170000|2021-03-16 01:12:50|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1615857190000|2021-03-16 01:13:10|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.6|5513.6|5
1615857200000|2021-03-16 01:13:20|5520.6|5514.6|5521.6|5515.6|5522.5|5516.5|5520.6|5514.6|2
1615857210000|2021-03-16 01:13:30|5522.1|5516.1|5521.6|5515.6|5522.1|5516.1|5521.6|5515.6|0
1615857220000|2021-03-16 01:13:40|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|1
1615857230000|2021-03-16 01:13:50|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|4
1615857240000|2021-03-16 01:14:00|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|5523.6|5517.6|10
1615857250000|2021-03-16 01:14:10|5523.1|5517.1|5524.6|5518.6|5526|5520|5523.1|5517.1|7
1615857260000|2021-03-16 01:14:20|||||||||56
1615857270000|2021-03-16 01:14:30|5525.1|5519.1|5525.6|5519.6|5526.1|5520.1|5525.1|5519.1|4
1615857280000|2021-03-16 01:14:40|5526.5|5520.5|5527.6|5521.6|5527.6|5521.6|5526.5|5520.5|4
1615857290000|2021-03-16 01:14:50|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|6
1615857300000|2021-03-16 01:15:00|||||||||1
1615857310000|2021-03-16 01:15:10|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|54
1615857320000|2021-03-16 01:15:20|5525.6|5519.6|5523.6|5517.6|5525.6|5519.6|5523.6|5517.6|4
1615857330000|2021-03-16 01:15:30|5524.6|5518.6|5523.6|5517.6|5524.6|5518.6|5523.6|5517.6|7
1615857340000|2021-03-16 01:15:40|5523.1|5517.1|5522.1|5516.1|5523.6|5517.6|5522.1|5516.1|2
1615857350000|2021-03-16 01:15:50|5522.6|5516.6|5523.5|5517.5|5525.1|5519.1|5522.1|5516.1|44
1615857360000|2021-03-16 01:16:00|5523.6|5517.6|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|2
1615857370000|2021-03-16 01:16:10|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|9
1615857380000|2021-03-16 01:16:20|5523|5517|5522.6|5516.6|5523|5517|5522.6|5516.6|2
1615857390000|2021-03-16 01:16:30|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|11
1615857400000|2021-03-16 01:16:40|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615857410000|2021-03-16 01:16:50|5523|5517|5522.6|5516.6|5523|5517|5521.6|5515.6|1
1615857420000|2021-03-16 01:17:00|5522.1|5516.1|5523.1|5517.1|5523.6|5517.6|5522.1|5516.1|9
1615857430000|2021-03-16 01:17:10|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|2
1615857450000|2021-03-16 01:17:30|5522.1|5516.1|5522.1|5516.1|5522.6|5516.6|5522.1|5516.1|0
1615857460000|2021-03-16 01:17:40|||||||||2
1615857470000|2021-03-16 01:17:50|5522.6|5516.6|5522.6|5516.6|5523.1|5517.1|5522.6|5516.6|3
1615857480000|2021-03-16 01:18:00|5523.1|5517.1|5523.6|5517.6|5523.6|5517.6|5523.1|5517.1|2
1615857500000|2021-03-16 01:18:20|5524.1|5518.1|5525.6|5519.6|5525.6|5519.6|5524.1|5518.1|5
1615857520000|2021-03-16 01:18:40|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1615857540000|2021-03-16 01:19:00|5525.7|5519.7|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|3
1615857550000|2021-03-16 01:19:10|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5525.6|5519.6|12
1615857560000|2021-03-16 01:19:20|5526.1|5520.1|5528.1|5522.1|5528.1|5522.1|5526.1|5520.1|1
1615857570000|2021-03-16 01:19:30|5527.7|5521.7|5528.6|5522.6|5529.2|5523.2|5527.7|5521.7|18
1615857580000|2021-03-16 01:19:40|5528.2|5522.2|5529.1|5523.1|5529.1|5523.1|5528.2|5522.2|2
1615857590000|2021-03-16 01:19:50|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.1|5523.1|10
1615857600000|2021-03-16 01:20:00|5529.7|5523.7|5529.7|5523.7|5530.2|5524.2|5529.2|5523.2|6
1615857610000|2021-03-16 01:20:10|5530.2|5524.2|5528.7|5522.7|5530.2|5524.2|5528.7|5522.7|14
1615857620000|2021-03-16 01:20:20|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615857630000|2021-03-16 01:20:30|5528.7|5522.7|5527.7|5521.7|5528.7|5522.7|5527.6|5521.6|5
1615857640000|2021-03-16 01:20:40|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615857650000|2021-03-16 01:20:50|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615857660000|2021-03-16 01:21:00|5528.1|5522.1|5527.6|5521.6|5528.6|5522.6|5527.6|5521.6|5
1615857670000|2021-03-16 01:21:10|5527.2|5521.2|5527.2|5521.2|5527.6|5521.6|5527.2|5521.2|0
1615857680000|2021-03-16 01:21:20|5527.1|5521.1|5525.6|5519.6|5527.1|5521.1|5525.6|5519.6|11
1615857690000|2021-03-16 01:21:30|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|0
1615857700000|2021-03-16 01:21:40|5525.6|5519.6|5524.2|5518.2|5525.6|5519.6|5524.2|5518.2|5
1615857710000|2021-03-16 01:21:50|5524.6|5518.6|5525.2|5519.2|5525.2|5519.2|5523.7|5517.7|9
1615857720000|2021-03-16 01:22:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|2
1615857730000|2021-03-16 01:22:10|5526.7|5520.7|5526.2|5520.2|5526.7|5520.7|5526.2|5520.2|0
1615857740000|2021-03-16 01:22:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|2
1615857750000|2021-03-16 01:22:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1615857760000|2021-03-16 01:22:40|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|4
1615857770000|2021-03-16 01:22:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1615857790000|2021-03-16 01:23:10|5528.2|5522.2|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|7
1615857800000|2021-03-16 01:23:20|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|1
1615857810000|2021-03-16 01:23:30|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|2
1615857820000|2021-03-16 01:23:40|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|6
1615857830000|2021-03-16 01:23:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615857840000|2021-03-16 01:24:00|5527.6|5521.6|5527.2|5521.2|5528.1|5522.1|5527.2|5521.2|1
1615857850000|2021-03-16 01:24:10|5527.6|5521.6|5528.2|5522.2|5528.2|5522.2|5527.6|5521.6|0
1615857860000|2021-03-16 01:24:20|5527.7|5521.7|5528.1|5522.1|5528.2|5522.2|5527.6|5521.6|5
1615857870000|2021-03-16 01:24:30|5527.7|5521.7|5524.2|5518.2|5528.1|5522.1|5524.2|5518.2|24
1615857880000|2021-03-16 01:24:40|5524.7|5518.7|5525.2|5519.2|5525.2|5519.2|5524.2|5518.2|6
1615857890000|2021-03-16 01:24:50|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|5
1615857900000|2021-03-16 01:25:00|5525.1|5519.1|5523.7|5517.7|5525.2|5519.2|5523.6|5517.6|6
1615857910000|2021-03-16 01:25:10|5523.6|5517.6|5524.1|5518.1|5524.2|5518.2|5523.6|5517.6|0
1615857920000|2021-03-16 01:25:20|5524.6|5518.6|5524.7|5518.7|5524.7|5518.7|5524.6|5518.6|3
1615857930000|2021-03-16 01:25:30|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|2
1615857940000|2021-03-16 01:25:40|5525.6|5519.6|5524.2|5518.2|5525.6|5519.6|5524.2|5518.2|1
1615857960000|2021-03-16 01:26:00|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5523.2|5517.2|12
1615857970000|2021-03-16 01:26:10|5522.2|5516.2|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|13
1615857980000|2021-03-16 01:26:20|5522.6|5516.6|5523.6|5517.6|5523.6|5517.6|5522.2|5516.2|6
1615857990000|2021-03-16 01:26:30|||||||||1
1615858000000|2021-03-16 01:26:40|5523.7|5517.7|5523.1|5517.1|5523.7|5517.7|5523.1|5517.1|1
1615858010000|2021-03-16 01:26:50|5523.2|5517.2|5523.1|5517.1|5523.2|5517.2|5523.1|5517.1|0
1615858020000|2021-03-16 01:27:00|5522.2|5516.2|5521.6|5515.6|5522.2|5516.2|5521.6|5515.6|4
1615858030000|2021-03-16 01:27:10|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615858040000|2021-03-16 01:27:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5
1615858050000|2021-03-16 01:27:30|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.1|5513.1|12
1615858060000|2021-03-16 01:27:40|5519.1|5513.1|5517.6|5511.6|5520.1|5514.1|5517.6|5511.6|9
1615858070000|2021-03-16 01:27:50|5518.6|5512.6|5519.6|5513.6|5519.6|5513.6|5518.6|5512.6|4
1615858080000|2021-03-16 01:28:00|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|7
1615858090000|2021-03-16 01:28:10|5521.1|5515.1|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|3
1615858100000|2021-03-16 01:28:20|5521.1|5515.1|5521.6|5515.6|5522.1|5516.1|5521.1|5515.1|4
1615858110000|2021-03-16 01:28:30|5522.1|5516.1|5521.6|5515.6|5522.1|5516.1|5521.6|5515.6|0
1615858120000|2021-03-16 01:28:40|5521.1|5515.1|5520.6|5514.6|5521.6|5515.6|5520.6|5514.6|8
1615858130000|2021-03-16 01:28:50|5520.7|5514.7|5522.6|5516.6|5522.6|5516.6|5520.7|5514.7|35
1615858140000|2021-03-16 01:29:00|||||||||2
1615858150000|2021-03-16 01:29:10|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|2
1615858160000|2021-03-16 01:29:20|5523.1|5517.1|5525.1|5519.1|5525.1|5519.1|5523.1|5517.1|2
1615858170000|2021-03-16 01:29:30|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|0
1615858180000|2021-03-16 01:29:40|5525.1|5519.1|5523.6|5517.6|5525.1|5519.1|5523.6|5517.6|3
1615858200000|2021-03-16 01:30:00|5523.1|5517.1|5524.1|5518.1|5524.1|5518.1|5523.1|5517.1|3
1615858210000|2021-03-16 01:30:10|5523.1|5517.1|5523.6|5517.6|5523.6|5517.6|5523.1|5517.1|5
1615858220000|2021-03-16 01:30:20|5523.1|5517.1|5523.6|5517.6|5524.1|5518.1|5523.1|5517.1|11
1615858230000|2021-03-16 01:30:30|5524.6|5518.6|5525.1|5519.1|5525.1|5519.1|5524.6|5518.6|6
1615858240000|2021-03-16 01:30:40|5524.7|5518.7|5525.6|5519.6|5526.1|5520.1|5524.2|5518.2|21
1615858250000|2021-03-16 01:30:50|5526.6|5520.6|5526.6|5520.6|5526.7|5520.7|5526.6|5520.6|0
1615858260000|2021-03-16 01:31:00|5527.6|5521.6|5529.1|5523.1|5529.1|5523.1|5527.6|5521.6|11
1615858270000|2021-03-16 01:31:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|2
1615858280000|2021-03-16 01:31:20|5529.2|5523.2|5528.6|5522.6|5529.6|5523.6|5528.6|5522.6|2
1615858290000|2021-03-16 01:31:30|5527.7|5521.7|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|5
1615858300000|2021-03-16 01:31:40|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615858320000|2021-03-16 01:32:00|5528.6|5522.6|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|7
1615858330000|2021-03-16 01:32:10|||||||||1
1615858340000|2021-03-16 01:32:20|5528.7|5522.7|5528.1|5522.1|5529.1|5523.1|5528.1|5522.1|0
1615858350000|2021-03-16 01:32:30|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|7
1615858360000|2021-03-16 01:32:40|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|0
1615858370000|2021-03-16 01:32:50|5527.7|5521.7|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|11
1615858380000|2021-03-16 01:33:00|5528.1|5522.1|5528.1|5522.1|5529|5523|5528.1|5522.1|6
1615858390000|2021-03-16 01:33:10|5527.1|5521.1|5527.6|5521.6|5527.7|5521.7|5527.1|5521.1|11
1615858400000|2021-03-16 01:33:20|5528.1|5522.1|5529.1|5523.1|5529.1|5523.1|5527.6|5521.6|1
1615858410000|2021-03-16 01:33:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|2
1615858430000|2021-03-16 01:33:50|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615858440000|2021-03-16 01:34:00|5529.6|5523.6|5527.6|5521.6|5529.6|5523.6|5527.6|5521.6|14
1615858450000|2021-03-16 01:34:10|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|9
1615858460000|2021-03-16 01:34:20|5527.1|5521.1|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|0
1615858470000|2021-03-16 01:34:30|5527.1|5521.1|5527.1|5521.1|5527.6|5521.6|5526.7|5520.7|7
1615858480000|2021-03-16 01:34:40|5528.1|5522.1|5528.6|5522.6|5528.6|5522.6|5527.6|5521.6|2
1615858490000|2021-03-16 01:34:50|5529.1|5523.1|5528.6|5522.6|5529.1|5523.1|5528.6|5522.6|0
1615858500000|2021-03-16 01:35:00|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|3
1615858510000|2021-03-16 01:35:10|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5528.6|5522.6|1
1615858520000|2021-03-16 01:35:20|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|0
1615858530000|2021-03-16 01:35:30|5530.1|5524.1|5529.7|5523.7|5530.1|5524.1|5529.7|5523.7|0
1615858550000|2021-03-16 01:35:50|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|0
1615858570000|2021-03-16 01:36:10|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615858580000|2021-03-16 01:36:20|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|2
1615858590000|2021-03-16 01:36:30|5530.2|5524.2|5531.1|5525.1|5531.1|5525.1|5530.2|5524.2|50
1615858600000|2021-03-16 01:36:40|5530.7|5524.7|5531.6|5525.6|5531.6|5525.6|5530.7|5524.7|5
1615858610000|2021-03-16 01:36:50|5531.7|5525.7|5531.6|5525.6|5532.1|5526.1|5531.6|5525.6|1
1615858620000|2021-03-16 01:37:00|5531.1|5525.1|5530.7|5524.7|5531.1|5525.1|5530.7|5524.7|3
1615858630000|2021-03-16 01:37:10|5530.1|5524.1|5529.6|5523.6|5530.1|5524.1|5529.6|5523.6|4
1615858640000|2021-03-16 01:37:20|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1615858650000|2021-03-16 01:37:30|5530.1|5524.1|5530.7|5524.7|5531.2|5525.2|5530.1|5524.1|0
1615858670000|2021-03-16 01:37:50|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|11
1615858680000|2021-03-16 01:38:00|5530.7|5524.7|5529.7|5523.7|5530.7|5524.7|5529.7|5523.7|27
1615858690000|2021-03-16 01:38:10|5530.2|5524.2|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|3
1615858700000|2021-03-16 01:38:20|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5529.7|5523.7|1
1615858710000|2021-03-16 01:38:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|7
1615858720000|2021-03-16 01:38:40|5528.1|5522.1|5528.6|5522.6|5528.6|5522.6|5528.1|5522.1|11
1615858730000|2021-03-16 01:38:50|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615858750000|2021-03-16 01:39:10|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|1
1615858760000|2021-03-16 01:39:20|5525.6|5519.6|5525.1|5519.1|5525.6|5519.6|5525.1|5519.1|0
1615858770000|2021-03-16 01:39:30|5525.6|5519.6|5526.6|5520.6|5526.6|5520.6|5525.6|5519.6|0
1615858780000|2021-03-16 01:39:40|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615858800000|2021-03-16 01:40:00|5527.1|5521.1|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|2
1615858810000|2021-03-16 01:40:10|5526.7|5520.7|5525.7|5519.7|5526.7|5520.7|5525.7|5519.7|1
1615858820000|2021-03-16 01:40:20|5525.6|5519.6|5524.2|5518.2|5525.6|5519.6|5524.2|5518.2|8
1615858830000|2021-03-16 01:40:30|5524.6|5518.6|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|1
1615858840000|2021-03-16 01:40:40|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1615858850000|2021-03-16 01:40:50|||||||||2
1615858860000|2021-03-16 01:41:00|||||||||5
1615858870000|2021-03-16 01:41:10|5525.7|5519.7|5526.2|5520.2|5526.2|5520.2|5525.7|5519.7|4
1615858880000|2021-03-16 01:41:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|9
1615858890000|2021-03-16 01:41:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|5
1615858910000|2021-03-16 01:41:50|5527.2|5521.2|5527.2|5521.2|5528.1|5522.1|5527.2|5521.2|1
1615858920000|2021-03-16 01:42:00|5526.7|5520.7|5527.2|5521.2|5527.2|5521.2|5526.7|5520.7|6
1615858950000|2021-03-16 01:42:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|10
1615858990000|2021-03-16 01:43:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|6
1615859000000|2021-03-16 01:43:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|2
1615859010000|2021-03-16 01:43:30|5528.2|5522.2|5530.2|5524.2|5530.2|5524.2|5528.2|5522.2|23
1615859020000|2021-03-16 01:43:40|||||||||1
1615859030000|2021-03-16 01:43:50|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|2
1615859040000|2021-03-16 01:44:00|5529.2|5523.2|5528.2|5522.2|5529.2|5523.2|5528.2|5522.2|3
1615859050000|2021-03-16 01:44:10|5528.7|5522.7|5527.7|5521.7|5528.7|5522.7|5527.7|5521.7|3
1615859060000|2021-03-16 01:44:20|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615859070000|2021-03-16 01:44:30|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.2|5521.2|2
1615859080000|2021-03-16 01:44:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|2
1615859100000|2021-03-16 01:45:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615859110000|2021-03-16 01:45:10|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|0
1615859140000|2021-03-16 01:45:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|1
1615859150000|2021-03-16 01:45:50|||||||||2
1615859160000|2021-03-16 01:46:00|||||||||1
1615859190000|2021-03-16 01:46:30|||||||||1
1615859210000|2021-03-16 01:46:50|||||||||1
1615859220000|2021-03-16 01:47:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|10
1615859240000|2021-03-16 01:47:20|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859250000|2021-03-16 01:47:30|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|2
1615859260000|2021-03-16 01:47:40|5527.2|5521.2|5526.8|5520.8|5527.2|5521.2|5526.8|5520.8|2
1615859270000|2021-03-16 01:47:50|5528.8|5522.8|5528.3|5522.3|5528.8|5522.8|5528.3|5522.3|7
1615859280000|2021-03-16 01:48:00|5528.2|5522.2|5526.8|5520.8|5528.2|5522.2|5526.3|5520.3|10
1615859290000|2021-03-16 01:48:10|5525.8|5519.8|5524.8|5518.8|5525.8|5519.8|5524.3|5518.3|8
1615859300000|2021-03-16 01:48:20|5524.7|5518.7|5525.7|5519.7|5526.2|5520.2|5524.2|5518.2|1
1615859310000|2021-03-16 01:48:30|5526.2|5520.2|5525.7|5519.7|5526.2|5520.2|5525.7|5519.7|0
1615859320000|2021-03-16 01:48:40|5525.2|5519.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|2
1615859330000|2021-03-16 01:48:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|0
1615859340000|2021-03-16 01:49:00|5524.2|5518.2|5522.7|5516.7|5524.2|5518.2|5522.7|5516.7|1
1615859350000|2021-03-16 01:49:10|5522.2|5516.2|5523.7|5517.7|5523.7|5517.7|5522.2|5516.2|2
1615859360000|2021-03-16 01:49:20|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615859370000|2021-03-16 01:49:30|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|1
1615859380000|2021-03-16 01:49:40|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5522.7|5516.7|0
1615859390000|2021-03-16 01:49:50|5524.2|5518.2|5524.7|5518.7|5524.7|5518.7|5524.2|5518.2|0
1615859400000|2021-03-16 01:50:00|5524.2|5518.2|5523.7|5517.7|5524.2|5518.2|5523.7|5517.7|2
1615859410000|2021-03-16 01:50:10|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|0
1615859420000|2021-03-16 01:50:20|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|0
1615859440000|2021-03-16 01:50:40|5524.2|5518.2|5524.2|5518.2|5525.2|5519.2|5524.2|5518.2|1
1615859450000|2021-03-16 01:50:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615859460000|2021-03-16 01:51:00|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|2
1615859470000|2021-03-16 01:51:10|5525.2|5519.2|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|10
1615859480000|2021-03-16 01:51:20|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|1
1615859490000|2021-03-16 01:51:30|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|0
1615859500000|2021-03-16 01:51:40|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1615859510000|2021-03-16 01:51:50|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|0
1615859520000|2021-03-16 01:52:00|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|2
1615859530000|2021-03-16 01:52:10|5526.8|5520.8|5525.7|5519.7|5526.8|5520.8|5525.6|5519.6|5
1615859540000|2021-03-16 01:52:20|5526.1|5520.1|5525.7|5519.7|5526.1|5520.1|5525.2|5519.2|9
1615859550000|2021-03-16 01:52:30|5525.6|5519.6|5525.7|5519.7|5525.7|5519.7|5525.6|5519.6|0
1615859570000|2021-03-16 01:52:50|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.2|5519.2|2
1615859580000|2021-03-16 01:53:00|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|2
1615859590000|2021-03-16 01:53:10|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|1
1615859600000|2021-03-16 01:53:20|5525.7|5519.7|5526.6|5520.6|5526.6|5520.6|5525.7|5519.7|1
1615859610000|2021-03-16 01:53:30|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615859620000|2021-03-16 01:53:40|5526.6|5520.6|5527.2|5521.2|5527.2|5521.2|5526.6|5520.6|0
1615859630000|2021-03-16 01:53:50|5527.1|5521.1|5527.2|5521.2|5527.2|5521.2|5527.1|5521.1|0
1615859640000|2021-03-16 01:54:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5
1615859650000|2021-03-16 01:54:10|5527.6|5521.6|5526.7|5520.7|5527.6|5521.6|5526.7|5520.7|1
1615859680000|2021-03-16 01:54:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615859760000|2021-03-16 01:56:00|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|3
1615859770000|2021-03-16 01:56:10|5526.2|5520.2|5527.7|5521.7|5527.7|5521.7|5526.2|5520.2|2
1615859780000|2021-03-16 01:56:20|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615859790000|2021-03-16 01:56:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1615859820000|2021-03-16 01:57:00|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859830000|2021-03-16 01:57:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|5
1615859850000|2021-03-16 01:57:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.1|5521.1|5
1615859860000|2021-03-16 01:57:40|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|0
1615859910000|2021-03-16 01:58:30|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1615859920000|2021-03-16 01:58:40|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859930000|2021-03-16 01:58:50|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|0
1615859960000|2021-03-16 01:59:20|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615859970000|2021-03-16 01:59:30|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615859980000|2021-03-16 01:59:40|5527.1|5521.1|5527.2|5521.2|5527.2|5521.2|5527.1|5521.1|11
1615859990000|2021-03-16 01:59:50|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|5527.1|5521.1|0
1615860000000|2021-03-16 02:00:00|5527.2|5521.2|5527.6|5521.6|5527.6|5521.6|5527.1|5521.1|11
1615860010000|2021-03-16 02:00:10|5528.1|5522.1|5529.2|5523.2|5529.2|5523.2|5528.1|5522.1|12
1615860020000|2021-03-16 02:00:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615860030000|2021-03-16 02:00:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615860040000|2021-03-16 02:00:40|5528.2|5522.2|5528.7|5522.7|5528.7|5522.7|5528.2|5522.2|0
1615860050000|2021-03-16 02:00:50|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.2|5521.2|2
1615860060000|2021-03-16 02:01:00|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|3
1615860070000|2021-03-16 02:01:10|||||||||5
1615860080000|2021-03-16 02:01:20|5527.1|5521.1|5525.2|5519.2|5527.1|5521.1|5524.7|5518.7|10
1615860090000|2021-03-16 02:01:30|5525.6|5519.6|5525.7|5519.7|5525.7|5519.7|5525.6|5519.6|0
1615860100000|2021-03-16 02:01:40|5525.6|5519.6|5524.6|5518.6|5525.6|5519.6|5524.2|5518.2|2
1615860110000|2021-03-16 02:01:50|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615860130000|2021-03-16 02:02:10|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860140000|2021-03-16 02:02:20|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|3
1615860150000|2021-03-16 02:02:30|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860160000|2021-03-16 02:02:40|5525.1|5519.1|5524.7|5518.7|5525.2|5519.2|5524.6|5518.6|7
1615860170000|2021-03-16 02:02:50|5525.2|5519.2|5524.6|5518.6|5525.7|5519.7|5524.2|5518.2|0
1615860190000|2021-03-16 02:03:10|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615860200000|2021-03-16 02:03:20|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615860210000|2021-03-16 02:03:30|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860220000|2021-03-16 02:03:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615860270000|2021-03-16 02:04:30|5525.2|5519.2|5524.7|5518.7|5525.7|5519.7|5524.7|5518.7|1
1615860290000|2021-03-16 02:04:50|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615860300000|2021-03-16 02:05:00|5524.1|5518.1|5523.6|5517.6|5524.2|5518.2|5523.6|5517.6|9
1615860310000|2021-03-16 02:05:10|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1615860330000|2021-03-16 02:05:30|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.2|5516.2|2
1615860340000|2021-03-16 02:05:40|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1615860350000|2021-03-16 02:05:50|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615860360000|2021-03-16 02:06:00|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5
1615860390000|2021-03-16 02:06:30|5522.2|5516.2|5522.2|5516.2|5523.1|5517.1|5522.2|5516.2|1
1615860410000|2021-03-16 02:06:50|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615860420000|2021-03-16 02:07:00|5523.2|5517.2|5523.7|5517.7|5523.7|5517.7|5523.2|5517.2|2
1615860430000|2021-03-16 02:07:10|5523.2|5517.2|5522.2|5516.2|5523.2|5517.2|5522.2|5516.2|0
1615860450000|2021-03-16 02:07:30|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|2
1615860460000|2021-03-16 02:07:40|5522.2|5516.2|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|1
1615860480000|2021-03-16 02:08:00|5523.7|5517.7|5523.6|5517.6|5523.7|5517.7|5523.6|5517.6|0
1615860490000|2021-03-16 02:08:10|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615860500000|2021-03-16 02:08:20|5522.2|5516.2|5520.1|5514.1|5522.7|5516.7|5520.1|5514.1|8
1615860510000|2021-03-16 02:08:30|5519.6|5513.6|5519.6|5513.6|5520.1|5514.1|5519.2|5513.2|7
1615860520000|2021-03-16 02:08:40|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|6
1615860530000|2021-03-16 02:08:50|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|0
1615860540000|2021-03-16 02:09:00|5520.2|5514.2|5521.6|5515.6|5521.6|5515.6|5520.1|5514.1|7
1615860550000|2021-03-16 02:09:10|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615860560000|2021-03-16 02:09:20|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615860580000|2021-03-16 02:09:40|5521.7|5515.7|5522.1|5516.1|5522.1|5516.1|5521.6|5515.6|0
1615860590000|2021-03-16 02:09:50|5522.6|5516.6|5524.1|5518.1|5524.1|5518.1|5522.6|5516.6|0
1615860600000|2021-03-16 02:10:00|5523.6|5517.6|5527.1|5521.1|5527.1|5521.1|5523.6|5517.6|6
1615860610000|2021-03-16 02:10:10|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|3
1615860620000|2021-03-16 02:10:20|||||||||1
1615860630000|2021-03-16 02:10:30|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|0
1615860640000|2021-03-16 02:10:40|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5526.1|5520.1|0
1615860650000|2021-03-16 02:10:50|5527.1|5521.1|5527.1|5521.1|5527.6|5521.6|5526.2|5520.2|1
1615860660000|2021-03-16 02:11:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|2
1615860670000|2021-03-16 02:11:10|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.6|5519.6|0
1615860680000|2021-03-16 02:11:20|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615860710000|2021-03-16 02:11:50|5524.1|5518.1|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|0
1615860720000|2021-03-16 02:12:00|5523.1|5517.1|5522.6|5516.6|5523.1|5517.1|5522.6|5516.6|0
1615860730000|2021-03-16 02:12:10|5522.1|5516.1|5523.1|5517.1|5523.1|5517.1|5522.1|5516.1|1
1615860740000|2021-03-16 02:12:20|5522.6|5516.6|5522.1|5516.1|5522.6|5516.6|5522.1|5516.1|0
1615860760000|2021-03-16 02:12:40|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|3
1615860810000|2021-03-16 02:13:30|5523.1|5517.1|5523.6|5517.6|5523.6|5517.6|5523.1|5517.1|2
1615860840000|2021-03-16 02:14:00|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1615860850000|2021-03-16 02:14:10|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615860890000|2021-03-16 02:14:50|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615860900000|2021-03-16 02:15:00|5520.7|5514.7|5519.6|5513.6|5521.1|5515.1|5519.6|5513.6|16
1615860910000|2021-03-16 02:15:10|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|1
1615860980000|2021-03-16 02:16:20|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1615861010000|2021-03-16 02:16:50|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.1|5513.1|3
1615861030000|2021-03-16 02:17:10|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1615861040000|2021-03-16 02:17:20|5519.2|5513.2|5520.1|5514.1|5520.1|5514.1|5519.2|5513.2|3
1615861070000|2021-03-16 02:17:50|||||||||1
1615861080000|2021-03-16 02:18:00|5520.6|5514.6|5522.1|5516.1|5522.1|5516.1|5520.6|5514.6|5
1615861090000|2021-03-16 02:18:10|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|2
1615861120000|2021-03-16 02:18:40|5521.6|5515.6|5521.7|5515.7|5521.7|5515.7|5521.6|5515.6|0
1615861130000|2021-03-16 02:18:50|5521.2|5515.2|5521.7|5515.7|5521.7|5515.7|5521.2|5515.2|1
1615861140000|2021-03-16 02:19:00|5521.6|5515.6|5521.1|5515.1|5521.6|5515.6|5521.1|5515.1|6
1615861170000|2021-03-16 02:19:30|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|3
1615861260000|2021-03-16 02:21:00|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|0
1615861270000|2021-03-16 02:21:10|5522.1|5516.1|5521.7|5515.7|5522.1|5516.1|5521.7|5515.7|0
1615861280000|2021-03-16 02:21:20|5521.2|5515.2|5521.6|5515.6|5521.6|5515.6|5521.2|5515.2|1
1615861300000|2021-03-16 02:21:40|5521.1|5515.1|5521.6|5515.6|5521.6|5515.6|5521.1|5515.1|1
1615861310000|2021-03-16 02:21:50|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615861330000|2021-03-16 02:22:10|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1615861350000|2021-03-16 02:22:30|5522.1|5516.1|5521.6|5515.6|5522.1|5516.1|5521.6|5515.6|0
1615861360000|2021-03-16 02:22:40|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1615861380000|2021-03-16 02:23:00|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|1
1615861390000|2021-03-16 02:23:10|5522.7|5516.7|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|0
1615861400000|2021-03-16 02:23:20|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615861410000|2021-03-16 02:23:30|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1615861420000|2021-03-16 02:23:40|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|1
1615861450000|2021-03-16 02:24:10|5524.1|5518.1|5523.2|5517.2|5524.1|5518.1|5523.2|5517.2|1
1615861460000|2021-03-16 02:24:20|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|1
1615861470000|2021-03-16 02:24:30|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1615861480000|2021-03-16 02:24:40|5524.1|5518.1|5524.6|5518.6|5524.6|5518.6|5524.1|5518.1|0
1615861500000|2021-03-16 02:25:00|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|0
1615861630000|2021-03-16 02:27:10|||||||||17
1615861640000|2021-03-16 02:27:20|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|3
1615861660000|2021-03-16 02:27:40|5525.6|5519.6|5524.1|5518.1|5525.6|5519.6|5524.1|5518.1|2
1615861670000|2021-03-16 02:27:50|5524.6|5518.6|5525.1|5519.1|5525.1|5519.1|5524.6|5518.6|6
1615861690000|2021-03-16 02:28:10|5524.6|5518.6|5525.6|5519.6|5525.6|5519.6|5524.6|5518.6|0
1615861740000|2021-03-16 02:29:00|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|0
1615861760000|2021-03-16 02:29:20|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|2
1615861800000|2021-03-16 02:30:00|5525.5|5519.5|5525.6|5519.6|5525.6|5519.6|5525.5|5519.5|0
1615861810000|2021-03-16 02:30:10|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5526.1|5520.1|9
1615861820000|2021-03-16 02:30:20|5526.5|5520.5|5525.6|5519.6|5526.5|5520.5|5525.6|5519.6|1
1615861830000|2021-03-16 02:30:30|5525.5|5519.5|5525.6|5519.6|5525.6|5519.6|5525.5|5519.5|0
1615861840000|2021-03-16 02:30:40|5525.1|5519.1|5525|5519|5525.1|5519.1|5525|5519|1
1615861850000|2021-03-16 02:30:50|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|1
1615861860000|2021-03-16 02:31:00|5525|5519|5525.6|5519.6|5525.6|5519.6|5525|5519|0
1615861870000|2021-03-16 02:31:10|||||||||9
1615861880000|2021-03-16 02:31:20|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|5526.1|5520.1|0
1615861890000|2021-03-16 02:31:30|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|1
1615861920000|2021-03-16 02:32:00|5525.1|5519.1|5525.6|5519.6|5525.6|5519.6|5525|5519|0
1615861940000|2021-03-16 02:32:20|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|0
1615861950000|2021-03-16 02:32:30|5525|5519|5524.6|5518.6|5525|5519|5524.1|5518.1|4
1615861980000|2021-03-16 02:33:00|5524|5518|5522|5516|5524|5518|5521.6|5515.6|4
1615861990000|2021-03-16 02:33:10|5522.5|5516.5|5522|5516|5522.5|5516.5|5522|5516|2
1615862000000|2021-03-16 02:33:20|5521.5|5515.5|5520.6|5514.6|5521.5|5515.5|5520.6|5514.6|4
1615862020000|2021-03-16 02:33:40|5520.1|5514.1|5520|5514|5520.1|5514.1|5520|5514|0
1615862030000|2021-03-16 02:33:50|||||||||3
1615862050000|2021-03-16 02:34:10|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5
1615862060000|2021-03-16 02:34:20|5520|5514|5520|5514|5520|5514|5520|5514|0
1615862100000|2021-03-16 02:35:00|5520.6|5514.6|5520.5|5514.5|5520.6|5514.6|5520.5|5514.5|1
1615862110000|2021-03-16 02:35:10|5520|5514|5519|5513|5520|5514|5519|5513|11
1615862120000|2021-03-16 02:35:20|5519.1|5513.1|5519.6|5513.6|5519.6|5513.6|5519.1|5513.1|3
1615862130000|2021-03-16 02:35:30|5519.5|5513.5|5519|5513|5519.5|5513.5|5519|5513|0
1615862150000|2021-03-16 02:35:50|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|0
1615862180000|2021-03-16 02:36:20|5519.1|5513.1|5519|5513|5519.1|5513.1|5519|5513|0
1615862190000|2021-03-16 02:36:30|5519.1|5513.1|5516|5510|5519.5|5513.5|5516|5510|5
1615862200000|2021-03-16 02:36:40|5515.5|5509.5|5517.5|5511.5|5517.6|5511.6|5515.5|5509.5|2
1615862210000|2021-03-16 02:36:50|5517|5511|5517.5|5511.5|5517.5|5511.5|5517|5511|1
1615862220000|2021-03-16 02:37:00|5517.1|5511.1|5517|5511|5517.1|5511.1|5517|5511|0
1615862230000|2021-03-16 02:37:10|5516.6|5510.6|5518|5512|5518|5512|5516.5|5510.5|2
1615862240000|2021-03-16 02:37:20|5518.5|5512.5|5519|5513|5519.5|5513.5|5518.5|5512.5|2
1615862250000|2021-03-16 02:37:30|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|1
1615862260000|2021-03-16 02:37:40|5518.6|5512.6|5518.5|5512.5|5518.6|5512.6|5518.5|5512.5|0
1615862270000|2021-03-16 02:37:50|5518.6|5512.6|5519|5513|5519|5513|5518|5512|1
1615862280000|2021-03-16 02:38:00|5517.6|5511.6|5517.1|5511.1|5517.6|5511.6|5517.1|5511.1|8
1615862290000|2021-03-16 02:38:10|5517|5511|5517|5511|5517|5511|5517|5511|1
1615862330000|2021-03-16 02:38:50|||||||||1
1615862340000|2021-03-16 02:39:00|5515.6|5509.6|5515|5509|5515.6|5509.6|5515|5509|3
1615862350000|2021-03-16 02:39:10|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|2
1615862360000|2021-03-16 02:39:20|5515|5509|5515.5|5509.5|5515.5|5509.5|5515|5509|1
1615862370000|2021-03-16 02:39:30|5516|5510|5516.5|5510.5|5517|5511|5516|5510|2
1615862390000|2021-03-16 02:39:50|5515.6|5509.6|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|0
1615862400000|2021-03-16 02:40:00|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1615862430000|2021-03-16 02:40:30|5516|5510|5517.6|5511.6|5517.6|5511.6|5516|5510|1
1615862440000|2021-03-16 02:40:40|5517.5|5511.5|5517|5511|5517.5|5511.5|5516.1|5510.1|1
1615862450000|2021-03-16 02:40:50|5516.6|5510.6|5516.5|5510.5|5516.6|5510.6|5516.5|5510.5|0
1615862460000|2021-03-16 02:41:00|5517|5511|5517.6|5511.6|5518|5512|5516.6|5510.6|8
1615862470000|2021-03-16 02:41:10|5517.1|5511.1|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|1
1615862480000|2021-03-16 02:41:20|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|2
1615862490000|2021-03-16 02:41:30|5518.6|5512.6|5519.6|5513.6|5519.6|5513.6|5518.1|5512.1|6
1615862500000|2021-03-16 02:41:40|5520|5514|5520|5514|5520|5514|5520|5514|1
1615862520000|2021-03-16 02:42:00|5520.1|5514.1|5520|5514|5521|5515|5520|5514|9
1615862530000|2021-03-16 02:42:10|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|2
1615862540000|2021-03-16 02:42:20|5520.1|5514.1|5520.5|5514.5|5520.5|5514.5|5520|5514|1
1615862550000|2021-03-16 02:42:30|5520|5514|5520|5514|5520|5514|5520|5514|0
1615862580000|2021-03-16 02:43:00|5520.6|5514.6|5520.6|5514.6|5521|5515|5520.1|5514.1|3
1615862610000|2021-03-16 02:43:30|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|1
1615862620000|2021-03-16 02:43:40|5521|5515|5521.6|5515.6|5521.6|5515.6|5521|5515|0
1615862630000|2021-03-16 02:43:50|5522.6|5516.6|5522.6|5516.6|5523|5517|5522.6|5516.6|6
1615862640000|2021-03-16 02:44:00|5522.5|5516.5|5521.5|5515.5|5522.5|5516.5|5520.1|5514.1|1
1615862660000|2021-03-16 02:44:20|5522|5516|5522|5516|5522|5516|5522|5516|0
1615862670000|2021-03-16 02:44:30|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|1
1615862680000|2021-03-16 02:44:40|5522|5516|5522|5516|5522|5516|5522|5516|0
1615862690000|2021-03-16 02:44:50|5521.5|5515.5|5521|5515|5521.5|5515.5|5521|5515|0
1615862700000|2021-03-16 02:45:00|5521.5|5515.5|5522.5|5516.5|5522.5|5516.5|5521.5|5515.5|2
1615862710000|2021-03-16 02:45:10|5523|5517|5523.5|5517.5|5523.5|5517.5|5523|5517|0
1615862720000|2021-03-16 02:45:20|5523.1|5517.1|5523|5517|5523.1|5517.1|5523|5517|0
1615862730000|2021-03-16 02:45:30|5523.5|5517.5|5524|5518|5524|5518|5523.5|5517.5|0
1615862750000|2021-03-16 02:45:50|5525.4|5519.4|5525.5|5519.5|5525.5|5519.5|5525.4|5519.4|1
1615862770000|2021-03-16 02:46:10|||||||||1
1615862790000|2021-03-16 02:46:30|5525.1|5519.1|5525|5519|5525.1|5519.1|5525|5519|0
1615862800000|2021-03-16 02:46:40|5524.6|5518.6|5525.5|5519.5|5525.5|5519.5|5524.5|5518.5|0
1615862830000|2021-03-16 02:47:10|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|6
1615862850000|2021-03-16 02:47:30|5526|5520|5526|5520|5526|5520|5526|5520|0
1615862860000|2021-03-16 02:47:40|5525.5|5519.5|5525|5519|5525.5|5519.5|5525|5519|4
1615862870000|2021-03-16 02:47:50|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526|5520|1
1615862880000|2021-03-16 02:48:00|5526|5520|5526.5|5520.5|5526.5|5520.5|5525.5|5519.5|0
1615862890000|2021-03-16 02:48:10|||||||||2
1615862900000|2021-03-16 02:48:20|5526|5520|5526.5|5520.5|5526.5|5520.5|5526|5520|3
1615862930000|2021-03-16 02:48:50|5528|5522|5530|5524|5530|5524|5528|5522|36
1615862950000|2021-03-16 02:49:10|5529.5|5523.5|5529|5523|5529.5|5523.5|5529|5523|1
1615862960000|2021-03-16 02:49:20|5529.1|5523.1|5529.5|5523.5|5529.5|5523.5|5529.1|5523.1|1
1615862970000|2021-03-16 02:49:30|5528.5|5522.5|5528|5522|5528.5|5522.5|5528|5522|0
1615862980000|2021-03-16 02:49:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528|5522|2
1615862990000|2021-03-16 02:49:50|5529|5523|5530|5524|5530|5524|5529|5523|0
1615863000000|2021-03-16 02:50:00|5530.5|5524.5|5529.5|5523.5|5530.5|5524.5|5529.5|5523.5|2
1615863010000|2021-03-16 02:50:10|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|0
1615863020000|2021-03-16 02:50:20|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|1
1615863040000|2021-03-16 02:50:40|5530|5524|5530.5|5524.5|5531|5525|5530|5524|2
1615863050000|2021-03-16 02:50:50|5530|5524|5530.5|5524.5|5530.5|5524.5|5530|5524|1
1615863060000|2021-03-16 02:51:00|5531|5525|5530.5|5524.5|5531|5525|5530.5|5524.5|13
1615863080000|2021-03-16 02:51:20|5531|5525|5531|5525|5531|5525|5531|5525|0
1615863090000|2021-03-16 02:51:30|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|0
1615863100000|2021-03-16 02:51:40|5530|5524|5528.5|5522.5|5530.5|5524.5|5528.5|5522.5|0
1615863110000|2021-03-16 02:51:50|5528.6|5522.6|5529.5|5523.5|5529.5|5523.5|5528.6|5522.6|5
1615863130000|2021-03-16 02:52:10|5529|5523|5529|5523|5529.5|5523.5|5529|5523|3
1615863140000|2021-03-16 02:52:20|||||||||2
1615863150000|2021-03-16 02:52:30|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.1|5523.1|1
1615863160000|2021-03-16 02:52:40|5530|5524|5530|5524|5530|5524|5530|5524|0
1615863170000|2021-03-16 02:52:50|5529.5|5523.5|5530.5|5524.5|5530.5|5524.5|5529.5|5523.5|1
1615863180000|2021-03-16 02:53:00|||||||||1
1615863190000|2021-03-16 02:53:10|5530.6|5524.6|5532.5|5526.5|5534|5528|5530.6|5524.6|11
1615863200000|2021-03-16 02:53:20|5532|5526|5530.5|5524.5|5532|5526|5530.5|5524.5|4
1615863210000|2021-03-16 02:53:30|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5530.5|5524.5|0
1615863230000|2021-03-16 02:53:50|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|0
1615863240000|2021-03-16 02:54:00|5532|5526|5533|5527|5533|5527|5531.5|5525.5|3
1615863250000|2021-03-16 02:54:10|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5
1615863260000|2021-03-16 02:54:20|5533|5527|5534.5|5528.5|5535.5|5529.5|5533|5527|16
1615863270000|2021-03-16 02:54:30|5535|5529|5536|5530|5536|5530|5535|5529|2
1615863280000|2021-03-16 02:54:40|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|1
1615863290000|2021-03-16 02:54:50|5536|5530|5535.5|5529.5|5536|5530|5535.5|5529.5|1
1615863300000|2021-03-16 02:55:00|5536.5|5530.5|5535.5|5529.5|5536.5|5530.5|5535.5|5529.5|0
1615863310000|2021-03-16 02:55:10|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|1
1615863330000|2021-03-16 02:55:30|5536|5530|5534.5|5528.5|5536|5530|5534.5|5528.5|1
1615863350000|2021-03-16 02:55:50|5536|5530|5535.5|5529.5|5536|5530|5535.5|5529.5|5
1615863380000|2021-03-16 02:56:20|5535.4|5529.4|5533.5|5527.5|5535.5|5529.5|5533.5|5527.5|1
1615863390000|2021-03-16 02:56:30|5534|5528|5534.5|5528.5|5534.5|5528.5|5534|5528|0
1615863410000|2021-03-16 02:56:50|5534|5528|5534|5528|5534|5528|5534|5528|0
1615863420000|2021-03-16 02:57:00|5533.5|5527.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|1
1615863430000|2021-03-16 02:57:10|5534.5|5528.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|0
1615863440000|2021-03-16 02:57:20|5533|5527|5533.5|5527.5|5533.5|5527.5|5533|5527|3
1615863450000|2021-03-16 02:57:30|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615863460000|2021-03-16 02:57:40|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|2
1615863470000|2021-03-16 02:57:50|5533|5527|5533|5527|5533|5527|5533|5527|0
1615863480000|2021-03-16 02:58:00|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|2
1615863490000|2021-03-16 02:58:10|5533|5527|5533|5527|5533|5527|5533|5527|0
1615863500000|2021-03-16 02:58:20|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1615863510000|2021-03-16 02:58:30|5533|5527|5533|5527|5533|5527|5533|5527|0
1615863520000|2021-03-16 02:58:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|1
1615863540000|2021-03-16 02:59:00|5534|5528|5534|5528|5534|5528|5534|5528|0
1615863550000|2021-03-16 02:59:10|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|1
1615863560000|2021-03-16 02:59:20|5535|5529|5535|5529|5535|5529|5535|5529|0
1615863580000|2021-03-16 02:59:40|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1615863590000|2021-03-16 02:59:50|5535|5529|5534.5|5528.5|5535|5529|5534.5|5528.5|0
1615863600000|2021-03-16 03:00:00|5535|5529|5537|5531|5537|5531|5535|5529|2
1615863620000|2021-03-16 03:00:20|5536.5|5530.5|5535|5529|5536.5|5530.5|5535|5529|4
1615863630000|2021-03-16 03:00:30|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535|5529|4
1615863640000|2021-03-16 03:00:40|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|2
1615863650000|2021-03-16 03:00:50|5536|5530|5537.5|5531.5|5538|5532|5536|5530|3
1615863660000|2021-03-16 03:01:00|5537.9|5531.9|5539.5|5533.5|5539.5|5533.5|5537.9|5531.9|8
1615863670000|2021-03-16 03:01:10|5539|5533|5538.5|5532.5|5539|5533|5538.5|5532.5|5
1615863680000|2021-03-16 03:01:20|5538.9|5532.9|5539.9|5533.9|5539.9|5533.9|5538.9|5532.9|3
1615863690000|2021-03-16 03:01:30|5540|5534|5540|5534|5540|5534|5540|5534|1
1615863700000|2021-03-16 03:01:40|5539.9|5533.9|5540|5534|5540|5534|5539.4|5533.4|11
1615863710000|2021-03-16 03:01:50|5540.4|5534.4|5540.5|5534.5|5540.5|5534.5|5539.5|5533.5|2
1615863720000|2021-03-16 03:02:00|5539.5|5533.5|5539|5533|5539.5|5533.5|5539|5533|2
1615863730000|2021-03-16 03:02:10|5538|5532|5537.5|5531.5|5538|5532|5537|5531|12
1615863760000|2021-03-16 03:02:40|5537|5531|5536.5|5530.5|5537|5531|5536|5530|0
1615863770000|2021-03-16 03:02:50|5536|5530|5536.5|5530.5|5536.5|5530.5|5535.5|5529.5|8
1615863780000|2021-03-16 03:03:00|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|0
1615863800000|2021-03-16 03:03:20|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1615863810000|2021-03-16 03:03:30|5536|5530|5535.9|5529.9|5536.5|5530.5|5535.9|5529.9|0
1615863820000|2021-03-16 03:03:40|5535|5529|5534.5|5528.5|5535|5529|5534.5|5528.5|1
1615863830000|2021-03-16 03:03:50|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.9|5528.9|0
1615863840000|2021-03-16 03:04:00|5535|5529|5535.5|5529.5|5535.5|5529.5|5535|5529|1
1615863860000|2021-03-16 03:04:20|5535.4|5529.4|5535|5529|5535.4|5529.4|5535|5529|0
1615863870000|2021-03-16 03:04:30|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|0
1615863880000|2021-03-16 03:04:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.4|5527.4|1
1615863890000|2021-03-16 03:04:50|5534.4|5528.4|5534|5528|5534.4|5528.4|5534|5528|0
1615863900000|2021-03-16 03:05:00|5535.4|5529.4|5534.4|5528.4|5535.4|5529.4|5534.4|5528.4|2
1615863910000|2021-03-16 03:05:10|5534|5528|5533.4|5527.4|5534.4|5528.4|5533.4|5527.4|2
1615863920000|2021-03-16 03:05:20|5534.4|5528.4|5533.5|5527.5|5534.4|5528.4|5533.5|5527.5|0
1615863950000|2021-03-16 03:05:50|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615863960000|2021-03-16 03:06:00|5533.4|5527.4|5533|5527|5534.4|5528.4|5533|5527|5
1615863970000|2021-03-16 03:06:10|5534.4|5528.4|5534|5528|5534.4|5528.4|5534|5528|9
1615863980000|2021-03-16 03:06:20|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615863990000|2021-03-16 03:06:30|5534.5|5528.5|5535|5529|5535|5529|5534.5|5528.5|0
1615864000000|2021-03-16 03:06:40|5534.5|5528.5|5533.5|5527.5|5534.5|5528.5|5533.5|5527.5|3
1615864010000|2021-03-16 03:06:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|8
1615864020000|2021-03-16 03:07:00|5533.5|5527.5|5534.5|5528.5|5534.5|5528.5|5533.5|5527.5|2
1615864040000|2021-03-16 03:07:20|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.5|5528.5|1
1615864050000|2021-03-16 03:07:30|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615864060000|2021-03-16 03:07:40|5533.9|5527.9|5534|5528|5534.4|5528.4|5533.5|5527.5|1
1615864070000|2021-03-16 03:07:50|5533.5|5527.5|5533.4|5527.4|5533.5|5527.5|5533.4|5527.4|2
1615864080000|2021-03-16 03:08:00|5532.4|5526.4|5533.4|5527.4|5533.5|5527.5|5532.4|5526.4|1
1615864100000|2021-03-16 03:08:20|5533|5527|5532.9|5526.9|5533|5527|5532.9|5526.9|0
1615864110000|2021-03-16 03:08:30|5533|5527|5533|5527|5533|5527|5533|5527|0
1615864120000|2021-03-16 03:08:40|5532.9|5526.9|5533.4|5527.4|5533.9|5527.9|5532.9|5526.9|1
1615864140000|2021-03-16 03:09:00|5533.5|5527.5|5534.4|5528.4|5534.4|5528.4|5533.5|5527.5|2
1615864150000|2021-03-16 03:09:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615864190000|2021-03-16 03:09:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615864200000|2021-03-16 03:10:00|5534.5|5528.5|5536.4|5530.4|5536.9|5530.9|5534.5|5528.5|2
1615864210000|2021-03-16 03:10:10|5535.9|5529.9|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|0
1615864220000|2021-03-16 03:10:20|5536.9|5530.9|5538.5|5532.5|5538.9|5532.9|5536.9|5530.9|12
1615864230000|2021-03-16 03:10:30|5538|5532|5537.4|5531.4|5538|5532|5537.4|5531.4|3
1615864240000|2021-03-16 03:10:40|5537|5531|5536.4|5530.4|5537.4|5531.4|5535.4|5529.4|1
1615864250000|2021-03-16 03:10:50|5536.9|5530.9|5537.4|5531.4|5537.9|5531.9|5536.9|5530.9|1
1615864260000|2021-03-16 03:11:00|5536.4|5530.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|0
1615864270000|2021-03-16 03:11:10|5536.5|5530.5|5536.4|5530.4|5536.5|5530.5|5536.4|5530.4|8
1615864280000|2021-03-16 03:11:20|5536.5|5530.5|5537.4|5531.4|5538.4|5532.4|5536.5|5530.5|7
1615864290000|2021-03-16 03:11:30|5537|5531|5536.5|5530.5|5537|5531|5536.4|5530.4|6
1615864300000|2021-03-16 03:11:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|1
1615864320000|2021-03-16 03:12:00|5536.5|5530.5|5537.4|5531.4|5537.4|5531.4|5536.5|5530.5|0
1615864330000|2021-03-16 03:12:10|5537.5|5531.5|5536.9|5530.9|5537.5|5531.5|5536.4|5530.4|0
1615864340000|2021-03-16 03:12:20|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|1
1615864370000|2021-03-16 03:12:50|5536.5|5530.5|5537.5|5531.5|5537.5|5531.5|5536.4|5530.4|3
1615864380000|2021-03-16 03:13:00|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|0
1615864390000|2021-03-16 03:13:10|5537.5|5531.5|5535.4|5529.4|5537.5|5531.5|5535.4|5529.4|1
1615864400000|2021-03-16 03:13:20|5536|5530|5536.5|5530.5|5536.5|5530.5|5536|5530|1
1615864410000|2021-03-16 03:13:30|5536.4|5530.4|5536.5|5530.5|5536.5|5530.5|5536.4|5530.4|0
1615864430000|2021-03-16 03:13:50|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615864440000|2021-03-16 03:14:00|5535.5|5529.5|5534.4|5528.4|5535.5|5529.5|5534.4|5528.4|2
1615864450000|2021-03-16 03:14:10|5534.5|5528.5|5534.9|5528.9|5535.4|5529.4|5534.5|5528.5|0
1615864460000|2021-03-16 03:14:20|5534.5|5528.5|5535.4|5529.4|5535.4|5529.4|5534.5|5528.5|1
1615864470000|2021-03-16 03:14:30|5535|5529|5534.4|5528.4|5535|5529|5534.4|5528.4|1
1615864480000|2021-03-16 03:14:40|5534.9|5528.9|5533.9|5527.9|5534.9|5528.9|5533.9|5527.9|5
1615864490000|2021-03-16 03:14:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|7
1615864500000|2021-03-16 03:15:00|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|0
1615864520000|2021-03-16 03:15:20|5534.9|5528.9|5533.9|5527.9|5534.9|5528.9|5533.9|5527.9|6
1615864540000|2021-03-16 03:15:40|5534|5528|5535.4|5529.4|5535.4|5529.4|5534|5528|3
1615864550000|2021-03-16 03:15:50|||||||||1
1615864560000|2021-03-16 03:16:00|5535|5529|5534.4|5528.4|5535|5529|5534.4|5528.4|2
1615864570000|2021-03-16 03:16:10|5534|5528|5534|5528|5534|5528|5534|5528|0
1615864580000|2021-03-16 03:16:20|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|2
1615864590000|2021-03-16 03:16:30|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|2
1615864600000|2021-03-16 03:16:40|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|3
1615864610000|2021-03-16 03:16:50|5532|5526|5532|5526|5532|5526|5532|5526|4
1615864620000|2021-03-16 03:17:00|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|0
1615864640000|2021-03-16 03:17:20|5531.9|5525.9|5532.9|5526.9|5532.9|5526.9|5531.9|5525.9|3
1615864650000|2021-03-16 03:17:30|5533|5527|5534.4|5528.4|5534.4|5528.4|5533|5527|3
1615864670000|2021-03-16 03:17:50|5535|5529|5536|5530|5536|5530|5535|5529|2
1615864680000|2021-03-16 03:18:00|5535.4|5529.4|5534.5|5528.5|5535.5|5529.5|5534.5|5528.5|6
1615864720000|2021-03-16 03:18:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534|5528|1
1615864730000|2021-03-16 03:18:50|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|5534.5|5528.5|0
1615864740000|2021-03-16 03:19:00|5534.9|5528.9|5536|5530|5536|5530|5534.9|5528.9|12
1615864760000|2021-03-16 03:19:20|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|1
1615864780000|2021-03-16 03:19:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615864790000|2021-03-16 03:19:50|5535.5|5529.5|5537|5531|5537|5531|5535.5|5529.5|1
1615864800000|2021-03-16 03:20:00|5537.5|5531.5|5537.5|5531.5|5537.9|5531.9|5537|5531|3
1615864810000|2021-03-16 03:20:10|5537.4|5531.4|5536.5|5530.5|5537.4|5531.4|5536.5|5530.5|0
1615864820000|2021-03-16 03:20:20|5536.4|5530.4|5536|5530|5536.4|5530.4|5536|5530|0
1615864830000|2021-03-16 03:20:30|5535|5529|5535|5529|5535|5529|5535|5529|5
1615864840000|2021-03-16 03:20:40|5534.9|5528.9|5535|5529|5535|5529|5534.9|5528.9|2
1615864860000|2021-03-16 03:21:00|||||||||5
1615864870000|2021-03-16 03:21:10|5534|5528|5534|5528|5534|5528|5534|5528|3
1615864880000|2021-03-16 03:21:20|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1615864890000|2021-03-16 03:21:30|5533.4|5527.4|5533.5|5527.5|5533.5|5527.5|5533|5527|0
1615864900000|2021-03-16 03:21:40|5533|5527|5533|5527|5533|5527|5533|5527|0
1615864910000|2021-03-16 03:21:50|||||||||2
1615864920000|2021-03-16 03:22:00|5532|5526|5532|5526|5532.5|5526.5|5532|5526|1
1615864930000|2021-03-16 03:22:10|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|0
1615864940000|2021-03-16 03:22:20|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|2
1615864950000|2021-03-16 03:22:30|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|0
1615864960000|2021-03-16 03:22:40|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615864990000|2021-03-16 03:23:10|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|1
1615865010000|2021-03-16 03:23:30|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|0
1615865030000|2021-03-16 03:23:50|5533.9|5527.9|5534.4|5528.4|5534.5|5528.5|5533.9|5527.9|1
1615865050000|2021-03-16 03:24:10|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615865070000|2021-03-16 03:24:30|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615865090000|2021-03-16 03:24:50|5533.4|5527.4|5534.4|5528.4|5534.9|5528.9|5533.4|5527.4|0
1615865100000|2021-03-16 03:25:00|5534|5528|5534.4|5528.4|5534.9|5528.9|5534|5528|1
1615865110000|2021-03-16 03:25:10|5534.5|5528.5|5535.4|5529.4|5535.9|5529.9|5534.5|5528.5|1
1615865120000|2021-03-16 03:25:20|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|4
1615865130000|2021-03-16 03:25:30|5534.5|5528.5|5534.4|5528.4|5534.5|5528.5|5534.4|5528.4|0
1615865140000|2021-03-16 03:25:40|5534|5528|5534.4|5528.4|5534.4|5528.4|5534|5528|0
1615865150000|2021-03-16 03:25:50|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|0
1615865160000|2021-03-16 03:26:00|5534.5|5528.5|5535.4|5529.4|5535.4|5529.4|5534.5|5528.5|5
1615865180000|2021-03-16 03:26:20|5535.9|5529.9|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|2
1615865190000|2021-03-16 03:26:30|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|1
1615865220000|2021-03-16 03:27:00|5537.9|5531.9|5537.4|5531.4|5537.9|5531.9|5536.9|5530.9|6
1615865230000|2021-03-16 03:27:10|||||||||2
1615865260000|2021-03-16 03:27:40|5537.9|5531.9|5538.9|5532.9|5538.9|5532.9|5537.9|5531.9|1
1615865280000|2021-03-16 03:28:00|5538.4|5532.4|5539.4|5533.4|5539.9|5533.9|5538.4|5532.4|17
1615865290000|2021-03-16 03:28:10|||||||||5
1615865310000|2021-03-16 03:28:30|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|2
1615865340000|2021-03-16 03:29:00|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|1
1615865350000|2021-03-16 03:29:10|5538.9|5532.9|5537.4|5531.4|5538.9|5532.9|5537.4|5531.4|14
1615865360000|2021-03-16 03:29:20|5536.9|5530.9|5536.5|5530.5|5536.9|5530.9|5536.5|5530.5|0
1615865370000|2021-03-16 03:29:30|5535.9|5529.9|5537.4|5531.4|5537.4|5531.4|5535.9|5529.9|0
1615865380000|2021-03-16 03:29:40|5536.9|5530.9|5537.4|5531.4|5537.4|5531.4|5536.9|5530.9|0
1615865390000|2021-03-16 03:29:50|5536.9|5530.9|5537.4|5531.4|5537.4|5531.4|5536.5|5530.5|1
1615865400000|2021-03-16 03:30:00|5537|5531|5536.4|5530.4|5537|5531|5536.4|5530.4|2
1615865410000|2021-03-16 03:30:10|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|0
1615865430000|2021-03-16 03:30:30|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|0
1615865440000|2021-03-16 03:30:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|1
1615865450000|2021-03-16 03:30:50|||||||||1
1615865460000|2021-03-16 03:31:00|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1615865470000|2021-03-16 03:31:10|5535.4|5529.4|5534.9|5528.9|5535.4|5529.4|5534.9|5528.9|2
1615865500000|2021-03-16 03:31:40|||||||||2
1615865510000|2021-03-16 03:31:50|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|3
1615865520000|2021-03-16 03:32:00|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|4
1615865540000|2021-03-16 03:32:20|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615865550000|2021-03-16 03:32:30|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|1
1615865560000|2021-03-16 03:32:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615865570000|2021-03-16 03:32:50|5535.4|5529.4|5535|5529|5535.4|5529.4|5535|5529|0
1615865580000|2021-03-16 03:33:00|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|2
1615865600000|2021-03-16 03:33:20|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|3
1615865620000|2021-03-16 03:33:40|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1615865670000|2021-03-16 03:34:30|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|0
1615865680000|2021-03-16 03:34:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|0
1615865690000|2021-03-16 03:34:50|5534.9|5528.9|5535.4|5529.4|5535.4|5529.4|5534.9|5528.9|1
1615865810000|2021-03-16 03:36:50|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615865820000|2021-03-16 03:37:00|5535.9|5529.9|5536.4|5530.4|5536.9|5530.9|5535.9|5529.9|14
1615865830000|2021-03-16 03:37:10|5536.5|5530.5|5537.4|5531.4|5537.4|5531.4|5536.4|5530.4|0
1615865850000|2021-03-16 03:37:30|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615865860000|2021-03-16 03:37:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615865870000|2021-03-16 03:37:50|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|6
1615865880000|2021-03-16 03:38:00|5535.9|5529.9|5536.4|5530.4|5536.4|5530.4|5535.9|5529.9|0
1615865970000|2021-03-16 03:39:30|5536.5|5530.5|5536.9|5530.9|5537.4|5531.4|5536.5|5530.5|1
1615865980000|2021-03-16 03:39:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615866010000|2021-03-16 03:40:10|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|0
1615866040000|2021-03-16 03:40:40|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1615866120000|2021-03-16 03:42:00|5536.9|5530.9|5536.4|5530.4|5537.9|5531.9|5536.4|5530.4|9
1615866150000|2021-03-16 03:42:30|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1615866160000|2021-03-16 03:42:40|5535.4|5529.4|5534.9|5528.9|5535.4|5529.4|5534.9|5528.9|2
1615866170000|2021-03-16 03:42:50|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|1
1615866410000|2021-03-16 03:46:50|5535.9|5529.9|5537.4|5531.4|5537.4|5531.4|5535.4|5529.4|3
1615866420000|2021-03-16 03:47:00|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5536.4|5530.4|2
1615866430000|2021-03-16 03:47:10|5536.5|5530.5|5538.4|5532.4|5538.4|5532.4|5536.5|5530.5|7
1615866440000|2021-03-16 03:47:20|5538.3|5532.3|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|0
1615866450000|2021-03-16 03:47:30|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|2
1615866470000|2021-03-16 03:47:50|||||||||1
1615866540000|2021-03-16 03:49:00|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|0
1615866600000|2021-03-16 03:50:00|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|2
1615866660000|2021-03-16 03:51:00|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|0
1615866680000|2021-03-16 03:51:20|5539.8|5533.8|5539.3|5533.3|5539.8|5533.8|5539.3|5533.3|21
1615866690000|2021-03-16 03:51:30|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5539.4|5533.4|0
1615866720000|2021-03-16 03:52:00|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|3
1615866730000|2021-03-16 03:52:10|5540.4|5534.4|5539.9|5533.9|5540.8|5534.8|5539.9|5533.9|5
1615866740000|2021-03-16 03:52:20|5539.8|5533.8|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|0
1615866750000|2021-03-16 03:52:30|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615866760000|2021-03-16 03:52:40|5539.8|5533.8|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|0
1615866770000|2021-03-16 03:52:50|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1615866780000|2021-03-16 03:53:00|5539.8|5533.8|5540.4|5534.4|5540.8|5534.8|5539.8|5533.8|2
1615866810000|2021-03-16 03:53:30|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615866820000|2021-03-16 03:53:40|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|2
1615866900000|2021-03-16 03:55:00|5540.8|5534.8|5540.9|5534.9|5540.9|5534.9|5540.8|5534.8|0
1615866910000|2021-03-16 03:55:10|5541.8|5535.8|5541.4|5535.4|5541.8|5535.8|5541.4|5535.4|3
1615866940000|2021-03-16 03:55:40|5541.8|5535.8|5544.4|5538.4|5545.8|5539.8|5541.8|5535.8|25
1615866960000|2021-03-16 03:56:00|5544.8|5538.8|5544.8|5538.8|5545.3|5539.3|5544.3|5538.3|17
1615866970000|2021-03-16 03:56:10|5544.4|5538.4|5544.3|5538.3|5544.4|5538.4|5544.3|5538.3|0
1615866990000|2021-03-16 03:56:30|||||||||2
1615867000000|2021-03-16 03:56:40|5543.4|5537.4|5543.3|5537.3|5543.4|5537.4|5543.3|5537.3|2
1615867010000|2021-03-16 03:56:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|1
1615867020000|2021-03-16 03:57:00|5543.8|5537.8|5543.4|5537.4|5543.8|5537.8|5543.4|5537.4|1
1615867030000|2021-03-16 03:57:10|5543.3|5537.3|5541.9|5535.9|5543.3|5537.3|5541.9|5535.9|2
1615867040000|2021-03-16 03:57:20|5542.4|5536.4|5542.4|5536.4|5542.9|5536.9|5542.4|5536.4|1
1615867050000|2021-03-16 03:57:30|||||||||1
1615867060000|2021-03-16 03:57:40|5542.8|5536.8|5543.4|5537.4|5543.9|5537.9|5542.8|5536.8|1
1615867100000|2021-03-16 03:58:20|||||||||1
1615867110000|2021-03-16 03:58:30|5543.3|5537.3|5542.3|5536.3|5543.4|5537.4|5542.3|5536.3|0
1615867120000|2021-03-16 03:58:40|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1615867140000|2021-03-16 03:59:00|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615867150000|2021-03-16 03:59:10|5542.4|5536.4|5542.3|5536.3|5542.4|5536.4|5542.3|5536.3|1
1615867160000|2021-03-16 03:59:20|5542.4|5536.4|5542.3|5536.3|5542.4|5536.4|5542.3|5536.3|0
1615867170000|2021-03-16 03:59:30|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|1
1615867200000|2021-03-16 04:00:00|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1615867240000|2021-03-16 04:00:40|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|5
1615867260000|2021-03-16 04:01:00|5541.4|5535.4|5543.8|5537.8|5543.8|5537.8|5541.4|5535.4|14
1615867270000|2021-03-16 04:01:10|5544.3|5538.3|5543.8|5537.8|5544.8|5538.8|5543.8|5537.8|2
1615867310000|2021-03-16 04:01:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|11
1615867330000|2021-03-16 04:02:10|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615867370000|2021-03-16 04:02:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615867390000|2021-03-16 04:03:10|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|1
1615867440000|2021-03-16 04:04:00|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|0
1615867460000|2021-03-16 04:04:20|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|1
1615867530000|2021-03-16 04:05:30|5543.8|5537.8|5544.3|5538.3|5544.3|5538.3|5543.8|5537.8|4
1615867540000|2021-03-16 04:05:40|5544.8|5538.8|5544.3|5538.3|5544.8|5538.8|5544.3|5538.3|1
1615867560000|2021-03-16 04:06:00|5543.8|5537.8|5543.9|5537.9|5543.9|5537.9|5543.8|5537.8|1
1615867570000|2021-03-16 04:06:10|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615867630000|2021-03-16 04:07:10|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|1
1615867660000|2021-03-16 04:07:40|||||||||1
1615867680000|2021-03-16 04:08:00|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|0
1615867740000|2021-03-16 04:09:00|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|2
1615867750000|2021-03-16 04:09:10|5543.9|5537.9|5545.4|5539.4|5545.4|5539.4|5543.9|5537.9|2
1615867760000|2021-03-16 04:09:20|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|1
1615867770000|2021-03-16 04:09:30|5545.4|5539.4|5546.4|5540.4|5546.4|5540.4|5545.4|5539.4|3
1615867780000|2021-03-16 04:09:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|1
1615867790000|2021-03-16 04:09:50|5545.4|5539.4|5545.3|5539.3|5545.4|5539.4|5544.8|5538.8|5
1615867810000|2021-03-16 04:10:10|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|0
1615867820000|2021-03-16 04:10:20|5545.4|5539.4|5545.3|5539.3|5545.4|5539.4|5545.3|5539.3|0
1615867830000|2021-03-16 04:10:30|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.3|5539.3|6
1615867840000|2021-03-16 04:10:40|5545.9|5539.9|5546.3|5540.3|5546.3|5540.3|5545.9|5539.9|1
1615867860000|2021-03-16 04:11:00|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|5546.8|5540.8|0
1615867880000|2021-03-16 04:11:20|||||||||3
1615867890000|2021-03-16 04:11:30|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|22
1615867910000|2021-03-16 04:11:50|||||||||1
1615867940000|2021-03-16 04:12:20|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|2
1615867950000|2021-03-16 04:12:30|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|1
1615867960000|2021-03-16 04:12:40|5547.8|5541.8|5547.3|5541.3|5547.8|5541.8|5547.3|5541.3|1
1615867980000|2021-03-16 04:13:00|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|5547.8|5541.8|0
1615868010000|2021-03-16 04:13:30|5547.3|5541.3|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|1
1615868020000|2021-03-16 04:13:40|||||||||1
1615868040000|2021-03-16 04:14:00|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5
1615868050000|2021-03-16 04:14:10|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|0
1615868070000|2021-03-16 04:14:30|||||||||2
1615868110000|2021-03-16 04:15:10|||||||||1
1615868200000|2021-03-16 04:16:40|||||||||1
1615868220000|2021-03-16 04:17:00|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|3
1615868230000|2021-03-16 04:17:10|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|2
1615868240000|2021-03-16 04:17:20|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5545.3|5539.3|1
1615868260000|2021-03-16 04:17:40|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1615868270000|2021-03-16 04:17:50|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1615868280000|2021-03-16 04:18:00|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615868290000|2021-03-16 04:18:10|||||||||1
1615868300000|2021-03-16 04:18:20|||||||||2
1615868360000|2021-03-16 04:19:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868410000|2021-03-16 04:20:10|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|2
1615868510000|2021-03-16 04:21:50|5542.3|5536.3|5542.8|5536.8|5542.8|5536.8|5541.8|5535.8|1
1615868520000|2021-03-16 04:22:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|1
1615868540000|2021-03-16 04:22:20|||||||||1
1615868600000|2021-03-16 04:23:20|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615868660000|2021-03-16 04:24:20|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615868690000|2021-03-16 04:24:50|5542.3|5536.3|5542.8|5536.8|5542.8|5536.8|5542.3|5536.3|6
1615868720000|2021-03-16 04:25:20|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615868730000|2021-03-16 04:25:30|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615868740000|2021-03-16 04:25:40|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868840000|2021-03-16 04:27:20|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|1
1615868850000|2021-03-16 04:27:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868950000|2021-03-16 04:29:10|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615868970000|2021-03-16 04:29:30|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615868990000|2021-03-16 04:29:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869020000|2021-03-16 04:30:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615869060000|2021-03-16 04:31:00|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|1
1615869070000|2021-03-16 04:31:10|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|0
1615869120000|2021-03-16 04:32:00|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869130000|2021-03-16 04:32:10|5543.4|5537.4|5543.8|5537.8|5543.8|5537.8|5543.4|5537.4|0
1615869290000|2021-03-16 04:34:50|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|4
1615869310000|2021-03-16 04:35:10|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|1
1615869320000|2021-03-16 04:35:20|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|0
1615869330000|2021-03-16 04:35:30|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615869340000|2021-03-16 04:35:40|5545.8|5539.8|5545.3|5539.3|5545.8|5539.8|5545.3|5539.3|1
1615869350000|2021-03-16 04:35:50|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|5545.4|5539.4|0
1615869360000|2021-03-16 04:36:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|4
1615869370000|2021-03-16 04:36:10|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615869390000|2021-03-16 04:36:30|5543.4|5537.4|5543.4|5537.4|5543.8|5537.8|5542.9|5536.9|9
1615869420000|2021-03-16 04:37:00|5543.3|5537.3|5543.4|5537.4|5543.4|5537.4|5542.8|5536.8|0
1615869450000|2021-03-16 04:37:30|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869480000|2021-03-16 04:38:00|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615869500000|2021-03-16 04:38:20|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|5543.8|5537.8|0
1615869520000|2021-03-16 04:38:40|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|0
1615869640000|2021-03-16 04:40:40|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615869650000|2021-03-16 04:40:50|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615869710000|2021-03-16 04:41:50|5542.8|5536.8|5541.3|5535.3|5542.8|5536.8|5540.8|5534.8|3
1615869720000|2021-03-16 04:42:00|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|2
1615869730000|2021-03-16 04:42:10|||||||||1
1615869740000|2021-03-16 04:42:20|5540.8|5534.8|5540.8|5534.8|5541.3|5535.3|5540.8|5534.8|1
1615869760000|2021-03-16 04:42:40|||||||||12
1615869770000|2021-03-16 04:42:50|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|3
1615869780000|2021-03-16 04:43:00|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.8|5534.8|1
1615869800000|2021-03-16 04:43:20|5541.2|5535.2|5540.8|5534.8|5541.2|5535.2|5540.8|5534.8|5
1615869840000|2021-03-16 04:44:00|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|1
1615869950000|2021-03-16 04:45:50|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615869990000|2021-03-16 04:46:30|5541.8|5535.8|5541.3|5535.3|5541.8|5535.8|5541.3|5535.3|2
1615870100000|2021-03-16 04:48:20|||||||||1
1615870110000|2021-03-16 04:48:30|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|1
1615870140000|2021-03-16 04:49:00|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|3
1615870200000|2021-03-16 04:50:00|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|1
1615870210000|2021-03-16 04:50:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|1
1615870220000|2021-03-16 04:50:20|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|2
1615870360000|2021-03-16 04:52:40|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870370000|2021-03-16 04:52:50|5542.9|5536.9|5543.3|5537.3|5543.3|5537.3|5542.9|5536.9|1
1615870440000|2021-03-16 04:54:00|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870450000|2021-03-16 04:54:10|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|3
1615870460000|2021-03-16 04:54:20|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|0
1615870490000|2021-03-16 04:54:50|5541.3|5535.3|5541.8|5535.8|5541.8|5535.8|5541.3|5535.3|1
1615870500000|2021-03-16 04:55:00|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|5
1615870510000|2021-03-16 04:55:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870520000|2021-03-16 04:55:20|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1615870540000|2021-03-16 04:55:40|||||||||1
1615870560000|2021-03-16 04:56:00|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|0
1615870570000|2021-03-16 04:56:10|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|5542.2|5536.2|0
1615870580000|2021-03-16 04:56:20|5542.8|5536.8|5542.3|5536.3|5542.8|5536.8|5542.3|5536.3|0
1615870590000|2021-03-16 04:56:30|5542.7|5536.7|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|0
1615870600000|2021-03-16 04:56:40|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|0
1615870630000|2021-03-16 04:57:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870670000|2021-03-16 04:57:50|5542.7|5536.7|5543.3|5537.3|5543.3|5537.3|5542.7|5536.7|0
1615870680000|2021-03-16 04:58:00|5543.7|5537.7|5542.3|5536.3|5543.7|5537.7|5542.3|5536.3|1
1615870690000|2021-03-16 04:58:10|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|5541.8|5535.8|1
1615870750000|2021-03-16 04:59:10|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|2
1615870760000|2021-03-16 04:59:20|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1615870810000|2021-03-16 05:00:10|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|5543.3|5537.3|0
1615870830000|2021-03-16 05:00:30|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1615870840000|2021-03-16 05:00:40|5542.8|5536.8|5542.7|5536.7|5542.8|5536.8|5542.7|5536.7|0
1615870850000|2021-03-16 05:00:50|5543.2|5537.2|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|0
1615870860000|2021-03-16 05:01:00|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|6
1615870880000|2021-03-16 05:01:20|5543.8|5537.8|5543.3|5537.3|5543.8|5537.8|5543.3|5537.3|0
1615870890000|2021-03-16 05:01:30|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|5542.8|5536.8|0
1615870920000|2021-03-16 05:02:00|5542.3|5536.3|5541.8|5535.8|5542.3|5536.3|5541.8|5535.8|5
1615870930000|2021-03-16 05:02:10|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|3
1615870940000|2021-03-16 05:02:20|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.8|5536.8|1
1615871010000|2021-03-16 05:03:30|5542.8|5536.8|5542.2|5536.2|5542.8|5536.8|5542.2|5536.2|1
1615871020000|2021-03-16 05:03:40|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1615871030000|2021-03-16 05:03:50|5542.7|5536.7|5538.8|5532.8|5542.7|5536.7|5538.8|5532.8|8
1615871040000|2021-03-16 05:04:00|5536.9|5530.9|5537.8|5531.8|5537.8|5531.8|5536.9|5530.9|52
1615871050000|2021-03-16 05:04:10|5537.9|5531.9|5538.8|5532.8|5538.9|5532.9|5537.9|5531.9|12
1615871060000|2021-03-16 05:04:20|5538.9|5532.9|5538.8|5532.8|5538.9|5532.9|5538.8|5532.8|1
1615871070000|2021-03-16 05:04:30|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.8|5532.8|0
1615871080000|2021-03-16 05:04:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|1
1615871100000|2021-03-16 05:05:00|||||||||1
1615871110000|2021-03-16 05:05:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|3
1615871130000|2021-03-16 05:05:30|5538.4|5532.4|5537.8|5531.8|5538.4|5532.4|5537.8|5531.8|2
1615871150000|2021-03-16 05:05:50|5537.9|5531.9|5538.3|5532.3|5538.3|5532.3|5537.9|5531.9|2
1615871160000|2021-03-16 05:06:00|5537.9|5531.9|5538.8|5532.8|5538.8|5532.8|5537.9|5531.9|1
1615871170000|2021-03-16 05:06:10|5538.9|5532.9|5539.8|5533.8|5539.8|5533.8|5538.9|5532.9|6
1615871200000|2021-03-16 05:06:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615871260000|2021-03-16 05:07:40|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|0
1615871280000|2021-03-16 05:08:00|5538.9|5532.9|5538.8|5532.8|5538.9|5532.9|5538.8|5532.8|0
1615871290000|2021-03-16 05:08:10|5537.8|5531.8|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|2
1615871300000|2021-03-16 05:08:20|5537.9|5531.9|5538.9|5532.9|5538.9|5532.9|5537.9|5531.9|1
1615871310000|2021-03-16 05:08:30|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|0
1615871320000|2021-03-16 05:08:40|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871330000|2021-03-16 05:08:50|5538.9|5532.9|5538.9|5532.9|5539.4|5533.4|5538.9|5532.9|1
1615871340000|2021-03-16 05:09:00|5539.3|5533.3|5538.9|5532.9|5539.4|5533.4|5538.4|5532.4|0
1615871350000|2021-03-16 05:09:10|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615871370000|2021-03-16 05:09:30|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1615871380000|2021-03-16 05:09:40|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|1
1615871390000|2021-03-16 05:09:50|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871400000|2021-03-16 05:10:00|5540.4|5534.4|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|4
1615871410000|2021-03-16 05:10:10|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5538.9|5532.9|1
1615871430000|2021-03-16 05:10:30|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615871460000|2021-03-16 05:11:00|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871520000|2021-03-16 05:12:00|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5
1615871570000|2021-03-16 05:12:50|5538.9|5532.9|5539.4|5533.4|5539.4|5533.4|5538.9|5532.9|1
1615871600000|2021-03-16 05:13:20|||||||||1
1615871650000|2021-03-16 05:14:10|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|0
1615871680000|2021-03-16 05:14:40|||||||||1
1615871690000|2021-03-16 05:14:50|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5538.9|5532.9|2
1615871700000|2021-03-16 05:15:00|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1615871710000|2021-03-16 05:15:10|5538.8|5532.8|5537.9|5531.9|5538.8|5532.8|5537.9|5531.9|2
1615871720000|2021-03-16 05:15:20|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|1
1615871730000|2021-03-16 05:15:30|5538.3|5532.3|5538.8|5532.8|5538.9|5532.9|5538.3|5532.3|3
1615871740000|2021-03-16 05:15:40|5538.9|5532.9|5538.3|5532.3|5538.9|5532.9|5538.3|5532.3|4
1615871750000|2021-03-16 05:15:50|5537.9|5531.9|5537.9|5531.9|5538.3|5532.3|5537.9|5531.9|1
1615871790000|2021-03-16 05:16:30|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615871810000|2021-03-16 05:16:50|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|9
1615871860000|2021-03-16 05:17:40|5536.9|5530.9|5538.3|5532.3|5538.3|5532.3|5536.9|5530.9|8
1615871880000|2021-03-16 05:18:00|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615872020000|2021-03-16 05:20:20|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615872030000|2021-03-16 05:20:30|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615872040000|2021-03-16 05:20:40|5536.8|5530.8|5537.3|5531.3|5537.4|5531.4|5536.8|5530.8|1
1615872060000|2021-03-16 05:21:00|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615872070000|2021-03-16 05:21:10|5537.3|5531.3|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|1
1615872080000|2021-03-16 05:21:20|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615872100000|2021-03-16 05:21:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615872120000|2021-03-16 05:22:00|5537.3|5531.3|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|0
1615872130000|2021-03-16 05:22:10|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872140000|2021-03-16 05:22:20|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872150000|2021-03-16 05:22:30|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872240000|2021-03-16 05:24:00|||||||||1
1615872270000|2021-03-16 05:24:30|5538.8|5532.8|5538.4|5532.4|5538.8|5532.8|5538.4|5532.4|0
1615872280000|2021-03-16 05:24:40|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615872320000|2021-03-16 05:25:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615872330000|2021-03-16 05:25:30|5538.4|5532.4|5538.3|5532.3|5538.4|5532.4|5538.3|5532.3|0
1615872390000|2021-03-16 05:26:30|5538.4|5532.4|5538.3|5532.3|5538.4|5532.4|5538.3|5532.3|1
1615872400000|2021-03-16 05:26:40|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615872410000|2021-03-16 05:26:50|5538.8|5532.8|5539.3|5533.3|5539.3|5533.3|5538.8|5532.8|0
1615872420000|2021-03-16 05:27:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615872430000|2021-03-16 05:27:10|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5537.9|5531.9|1
1615872450000|2021-03-16 05:27:30|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615872500000|2021-03-16 05:28:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615872600000|2021-03-16 05:30:00|5539.3|5533.3|5540.8|5534.8|5541.8|5535.8|5539.3|5533.3|21
1615872610000|2021-03-16 05:30:10|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615872620000|2021-03-16 05:30:20|5540.8|5534.8|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|1
1615872630000|2021-03-16 05:30:30|5539.9|5533.9|5539.3|5533.3|5540.3|5534.3|5539.3|5533.3|3
1615872640000|2021-03-16 05:30:40|||||||||1
1615872650000|2021-03-16 05:30:50|5538.3|5532.3|5537.9|5531.9|5538.8|5532.8|5537.9|5531.9|1
1615872660000|2021-03-16 05:31:00|5538.3|5532.3|5538.8|5532.8|5538.9|5532.9|5537.4|5531.4|5
1615872670000|2021-03-16 05:31:10|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|2
1615872680000|2021-03-16 05:31:20|5538.8|5532.8|5539.8|5533.8|5540.3|5534.3|5538.8|5532.8|10
1615872690000|2021-03-16 05:31:30|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|7
1615872700000|2021-03-16 05:31:40|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|0
1615872710000|2021-03-16 05:31:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615872730000|2021-03-16 05:32:10|5537.8|5531.8|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|0
1615872740000|2021-03-16 05:32:20|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|0
1615872750000|2021-03-16 05:32:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1615872760000|2021-03-16 05:32:40|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|2
1615872770000|2021-03-16 05:32:50|5534.9|5528.9|5535.3|5529.3|5535.3|5529.3|5534.9|5528.9|1
1615872790000|2021-03-16 05:33:10|5535.7|5529.7|5535.3|5529.3|5535.7|5529.7|5535.3|5529.3|2
1615872800000|2021-03-16 05:33:20|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|1
1615872810000|2021-03-16 05:33:30|5535.8|5529.8|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|2
1615872820000|2021-03-16 05:33:40|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|0
1615872840000|2021-03-16 05:34:00|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1615872850000|2021-03-16 05:34:10|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5533.8|5527.8|3
1615872860000|2021-03-16 05:34:20|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1615872870000|2021-03-16 05:34:30|5533.8|5527.8|5533.3|5527.3|5534.8|5528.8|5533.3|5527.3|1
1615872880000|2021-03-16 05:34:40|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1615872890000|2021-03-16 05:34:50|5532.8|5526.8|5534.3|5528.3|5534.3|5528.3|5532.8|5526.8|1
1615872900000|2021-03-16 05:35:00|5533.8|5527.8|5533.3|5527.3|5534.3|5528.3|5533.3|5527.3|0
1615872910000|2021-03-16 05:35:10|5533.2|5527.2|5533.2|5527.2|5533.3|5527.3|5532.8|5526.8|0
1615872920000|2021-03-16 05:35:20|5533.3|5527.3|5532.8|5526.8|5533.3|5527.3|5532.8|5526.8|1
1615872930000|2021-03-16 05:35:30|5533.2|5527.2|5533.3|5527.3|5533.3|5527.3|5533.2|5527.2|5
1615872940000|2021-03-16 05:35:40|5533.2|5527.2|5533.3|5527.3|5533.3|5527.3|5532.3|5526.3|8
1615872950000|2021-03-16 05:35:50|5532.3|5526.3|5532.8|5526.8|5532.8|5526.8|5532.3|5526.3|2
1615872960000|2021-03-16 05:36:00|5532.4|5526.4|5533.4|5527.4|5533.4|5527.4|5532.3|5526.3|4
1615872970000|2021-03-16 05:36:10|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5531.8|5525.8|10
1615872980000|2021-03-16 05:36:20|5532.4|5526.4|5531.3|5525.3|5532.4|5526.4|5530.8|5524.8|5
1615872990000|2021-03-16 05:36:30|5530.8|5524.8|5531.3|5525.3|5531.4|5525.4|5530.8|5524.8|1
1615873010000|2021-03-16 05:36:50|5531.4|5525.4|5532.3|5526.3|5532.3|5526.3|5531.3|5525.3|1
1615873020000|2021-03-16 05:37:00|5531.3|5525.3|5530.8|5524.8|5531.3|5525.3|5530.8|5524.8|15
1615873030000|2021-03-16 05:37:10|5531.3|5525.3|5531.3|5525.3|5531.8|5525.8|5531.3|5525.3|1
1615873050000|2021-03-16 05:37:30|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5530.8|5524.8|0
1615873070000|2021-03-16 05:37:50|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|1
1615873080000|2021-03-16 05:38:00|5532.2|5526.2|5531.3|5525.3|5532.2|5526.2|5531.3|5525.3|1
1615873090000|2021-03-16 05:38:10|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5530.8|5524.8|0
1615873100000|2021-03-16 05:38:20|5531.4|5525.4|5531.3|5525.3|5531.4|5525.4|5531.3|5525.3|0
1615873120000|2021-03-16 05:38:40|5531.4|5525.4|5531.3|5525.3|5531.4|5525.4|5531.3|5525.3|0
1615873130000|2021-03-16 05:38:50|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|1
1615873140000|2021-03-16 05:39:00|5531.8|5525.8|5532.4|5526.4|5532.4|5526.4|5531.8|5525.8|4
1615873150000|2021-03-16 05:39:10|5532.8|5526.8|5533.4|5527.4|5533.4|5527.4|5532.8|5526.8|2
1615873160000|2021-03-16 05:39:20|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|10
1615873170000|2021-03-16 05:39:30|5533.3|5527.3|5532.8|5526.8|5533.4|5527.4|5532.8|5526.8|2
1615873180000|2021-03-16 05:39:40|5532.4|5526.4|5532.9|5526.9|5532.9|5526.9|5532.4|5526.4|7
1615873190000|2021-03-16 05:39:50|5533.8|5527.8|5535.4|5529.4|5535.4|5529.4|5533.4|5527.4|17
1615873200000|2021-03-16 05:40:00|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615873210000|2021-03-16 05:40:10|5533.8|5527.8|5534.3|5528.3|5534.3|5528.3|5533.4|5527.4|1
1615873220000|2021-03-16 05:40:20|5534.4|5528.4|5535.3|5529.3|5535.3|5529.3|5534.4|5528.4|0
1615873230000|2021-03-16 05:40:30|5534.4|5528.4|5533.3|5527.3|5534.4|5528.4|5532.3|5526.3|2
1615873240000|2021-03-16 05:40:40|5532.8|5526.8|5532.3|5526.3|5532.8|5526.8|5532.3|5526.3|1
1615873250000|2021-03-16 05:40:50|5531.9|5525.9|5533.3|5527.3|5533.3|5527.3|5531.8|5525.8|2
1615873270000|2021-03-16 05:41:10|5532.8|5526.8|5532.3|5526.3|5532.8|5526.8|5532.3|5526.3|0
1615873290000|2021-03-16 05:41:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615873300000|2021-03-16 05:41:40|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|1
1615873310000|2021-03-16 05:41:50|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|1
1615873320000|2021-03-16 05:42:00|||||||||9
1615873330000|2021-03-16 05:42:10|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1615873350000|2021-03-16 05:42:30|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|1
1615873380000|2021-03-16 05:43:00|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|0
1615873390000|2021-03-16 05:43:10|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1615873400000|2021-03-16 05:43:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615873420000|2021-03-16 05:43:40|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|9
1615873430000|2021-03-16 05:43:50|5529.3|5523.3|5530.3|5524.3|5530.3|5524.3|5528.8|5522.8|1
1615873440000|2021-03-16 05:44:00|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615873450000|2021-03-16 05:44:10|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|1
1615873460000|2021-03-16 05:44:20|5528.9|5522.9|5529.4|5523.4|5529.4|5523.4|5528.8|5522.8|0
1615873470000|2021-03-16 05:44:30|5529.3|5523.3|5529.4|5523.4|5529.4|5523.4|5529.3|5523.3|0
1615873480000|2021-03-16 05:44:40|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615873490000|2021-03-16 05:44:50|5530.3|5524.3|5530.8|5524.8|5530.8|5524.8|5530.3|5524.3|0
1615873500000|2021-03-16 05:45:00|5531.3|5525.3|5529.9|5523.9|5531.4|5525.4|5529.9|5523.9|1
1615873510000|2021-03-16 05:45:10|5530.3|5524.3|5529.8|5523.8|5530.3|5524.3|5529.8|5523.8|0
1615873540000|2021-03-16 05:45:40|5530.3|5524.3|5530.4|5524.4|5531.3|5525.3|5530.3|5524.3|1
1615873550000|2021-03-16 05:45:50|5530.3|5524.3|5531.3|5525.3|5531.3|5525.3|5530.3|5524.3|0
1615873570000|2021-03-16 05:46:10|5531.4|5525.4|5531.9|5525.9|5531.9|5525.9|5531.4|5525.4|0
1615873580000|2021-03-16 05:46:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|0
1615873590000|2021-03-16 05:46:30|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|1
1615873600000|2021-03-16 05:46:40|5531.8|5525.8|5531.3|5525.3|5532.3|5526.3|5531.3|5525.3|1
1615873610000|2021-03-16 05:46:50|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615873620000|2021-03-16 05:47:00|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|0
1615873630000|2021-03-16 05:47:10|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615873640000|2021-03-16 05:47:20|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|1
1615873660000|2021-03-16 05:47:40|5531.9|5525.9|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1615873680000|2021-03-16 05:48:00|5532.4|5526.4|5532.8|5526.8|5533.3|5527.3|5532.4|5526.4|1
1615873690000|2021-03-16 05:48:10|5532.4|5526.4|5532.4|5526.4|5532.8|5526.8|5532.3|5526.3|0
1615873700000|2021-03-16 05:48:20|5532.8|5526.8|5533.4|5527.4|5533.4|5527.4|5532.4|5526.4|1
1615873710000|2021-03-16 05:48:30|5533.3|5527.3|5533.4|5527.4|5533.8|5527.8|5533.3|5527.3|1
1615873740000|2021-03-16 05:49:00|5533.9|5527.9|5533.8|5527.8|5533.9|5527.9|5533.8|5527.8|0
1615873750000|2021-03-16 05:49:10|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|2
1615873760000|2021-03-16 05:49:20|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|1
1615873770000|2021-03-16 05:49:30|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|6
1615873780000|2021-03-16 05:49:40|5534.3|5528.3|5533.8|5527.8|5534.4|5528.4|5532.9|5526.9|10
1615873790000|2021-03-16 05:49:50|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|5533.9|5527.9|4
1615873800000|2021-03-16 05:50:00|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|2
1615873830000|2021-03-16 05:50:30|5532.4|5526.4|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|1
1615873840000|2021-03-16 05:50:40|5532.4|5526.4|5533.3|5527.3|5533.3|5527.3|5532.4|5526.4|0
1615873850000|2021-03-16 05:50:50|5533.8|5527.8|5532.8|5526.8|5533.8|5527.8|5532.8|5526.8|1
1615873860000|2021-03-16 05:51:00|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|1
1615873880000|2021-03-16 05:51:20|5532.3|5526.3|5532.3|5526.3|5532.8|5526.8|5531.8|5525.8|0
1615873890000|2021-03-16 05:51:30|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5532.4|5526.4|0
1615873900000|2021-03-16 05:51:40|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5532.4|5526.4|0
1615873910000|2021-03-16 05:51:50|5532.8|5526.8|5532.4|5526.4|5532.8|5526.8|5532.4|5526.4|0
1615873920000|2021-03-16 05:52:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.4|5526.4|0
1615873930000|2021-03-16 05:52:10|||||||||1
1615873950000|2021-03-16 05:52:30|5531.3|5525.3|5532.3|5526.3|5532.4|5526.4|5531.3|5525.3|1
1615873970000|2021-03-16 05:52:50|5531.8|5525.8|5532.4|5526.4|5532.4|5526.4|5531.8|5525.8|0
1615873980000|2021-03-16 05:53:00|5532.8|5526.8|5531.8|5525.8|5532.8|5526.8|5531.8|5525.8|0
1615873990000|2021-03-16 05:53:10|5530.4|5524.4|5530.3|5524.3|5530.4|5524.4|5530.3|5524.3|5
1615874000000|2021-03-16 05:53:20|5530.8|5524.8|5529.4|5523.4|5530.8|5524.8|5529.3|5523.3|5
1615874010000|2021-03-16 05:53:30|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|0
1615874020000|2021-03-16 05:53:40|5529.8|5523.8|5530.4|5524.4|5530.4|5524.4|5528.8|5522.8|4
1615874030000|2021-03-16 05:53:50|5530.2|5524.2|5529.8|5523.8|5530.3|5524.3|5528.8|5522.8|22
1615874050000|2021-03-16 05:54:10|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615874060000|2021-03-16 05:54:20|5530.8|5524.8|5530.3|5524.3|5530.8|5524.8|5530.3|5524.3|0
1615874080000|2021-03-16 05:54:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615874090000|2021-03-16 05:54:50|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|2
1615874100000|2021-03-16 05:55:00|5530.4|5524.4|5531.3|5525.3|5531.3|5525.3|5530.4|5524.4|1
1615874120000|2021-03-16 05:55:20|||||||||2
1615874130000|2021-03-16 05:55:30|5531.8|5525.8|5532.3|5526.3|5532.3|5526.3|5531.8|5525.8|0
1615874150000|2021-03-16 05:55:50|||||||||1
1615874170000|2021-03-16 05:56:10|5532.8|5526.8|5533.8|5527.8|5533.8|5527.8|5532.8|5526.8|5
1615874180000|2021-03-16 05:56:20|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|1
1615874200000|2021-03-16 05:56:40|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|1
1615874210000|2021-03-16 05:56:50|5535.3|5529.3|5533.3|5527.3|5535.3|5529.3|5533.3|5527.3|3
1615874220000|2021-03-16 05:57:00|5532.4|5526.4|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|0
1615874230000|2021-03-16 05:57:10|5534.7|5528.7|5533.8|5527.8|5534.7|5528.7|5533.3|5527.3|40
1615874240000|2021-03-16 05:57:20|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|0
1615874250000|2021-03-16 05:57:30|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1615874260000|2021-03-16 05:57:40|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1615874270000|2021-03-16 05:57:50|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5533.3|5527.3|0
1615874290000|2021-03-16 05:58:10|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1615874310000|2021-03-16 05:58:30|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|1
1615874330000|2021-03-16 05:58:50|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|0
1615874340000|2021-03-16 05:59:00|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1615874350000|2021-03-16 05:59:10|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1615874360000|2021-03-16 05:59:20|5534.8|5528.8|5534.3|5528.3|5534.8|5528.8|5534.3|5528.3|0
1615874380000|2021-03-16 05:59:40|5535.3|5529.3|5536.3|5530.3|5536.3|5530.3|5535.3|5529.3|0
1615874390000|2021-03-16 05:59:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1615874400000|2021-03-16 06:00:00|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|4
1615874410000|2021-03-16 06:00:10|5536.8|5530.8|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|16
1615874420000|2021-03-16 06:00:20|5537.3|5531.3|5537.8|5531.8|5537.8|5531.8|5537.3|5531.3|0
1615874430000|2021-03-16 06:00:30|5537.3|5531.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|2
1615874440000|2021-03-16 06:00:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874450000|2021-03-16 06:00:50|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|1
1615874460000|2021-03-16 06:01:00|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|3
1615874470000|2021-03-16 06:01:10|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615874490000|2021-03-16 06:01:30|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615874500000|2021-03-16 06:01:40|5537.8|5531.8|5536.8|5530.8|5537.8|5531.8|5536.8|5530.8|6
1615874520000|2021-03-16 06:02:00|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|1
1615874530000|2021-03-16 06:02:10|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1615874540000|2021-03-16 06:02:20|5536.8|5530.8|5537.3|5531.3|5538.3|5532.3|5536.8|5530.8|2
1615874550000|2021-03-16 06:02:30|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|1
1615874560000|2021-03-16 06:02:40|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|0
1615874570000|2021-03-16 06:02:50|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|0
1615874580000|2021-03-16 06:03:00|5537.8|5531.8|5537.8|5531.8|5538.3|5532.3|5537.8|5531.8|0
1615874590000|2021-03-16 06:03:10|5538.3|5532.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|0
1615874610000|2021-03-16 06:03:30|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615874620000|2021-03-16 06:03:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874630000|2021-03-16 06:03:50|5536.8|5530.8|5536.3|5530.3|5536.8|5530.8|5536.3|5530.3|0
1615874640000|2021-03-16 06:04:00|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1615874650000|2021-03-16 06:04:10|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874690000|2021-03-16 06:04:50|5537.8|5531.8|5538.8|5532.8|5538.8|5532.8|5537.8|5531.8|3
1615874700000|2021-03-16 06:05:00|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5537.8|5531.8|2
1615874710000|2021-03-16 06:05:10|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874740000|2021-03-16 06:05:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874760000|2021-03-16 06:06:00|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.8|5531.8|0
1615874770000|2021-03-16 06:06:10|5537.8|5531.8|5538.3|5532.3|5538.8|5532.8|5537.3|5531.3|0
1615874800000|2021-03-16 06:06:40|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615874810000|2021-03-16 06:06:50|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|0
1615874820000|2021-03-16 06:07:00|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874830000|2021-03-16 06:07:10|5537.8|5531.8|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|0
1615874840000|2021-03-16 06:07:20|5537.8|5531.8|5537.8|5531.8|5538.3|5532.3|5537.3|5531.3|0
1615874860000|2021-03-16 06:07:40|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1615874870000|2021-03-16 06:07:50|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615874880000|2021-03-16 06:08:00|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874910000|2021-03-16 06:08:30|5537.8|5531.8|5536.8|5530.8|5537.8|5531.8|5536.8|5530.8|0
1615874920000|2021-03-16 06:08:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874950000|2021-03-16 06:09:10|||||||||1
1615874960000|2021-03-16 06:09:20|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|12
1615874970000|2021-03-16 06:09:30|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615874980000|2021-03-16 06:09:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615874990000|2021-03-16 06:09:50|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615875000000|2021-03-16 06:10:00|5536.3|5530.3|5535.8|5529.8|5536.3|5530.3|5535.8|5529.8|1
1615875010000|2021-03-16 06:10:10|5536.3|5530.3|5537.3|5531.3|5537.3|5531.3|5536.3|5530.3|0
1615875020000|2021-03-16 06:10:20|5536.8|5530.8|5537.3|5531.3|5537.8|5531.8|5536.8|5530.8|2
1615875030000|2021-03-16 06:10:30|5538.3|5532.3|5537.3|5531.3|5538.3|5532.3|5537.3|5531.3|1
1615875070000|2021-03-16 06:11:10|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.3|5530.3|0
1615875080000|2021-03-16 06:11:20|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.3|5530.3|0
1615875090000|2021-03-16 06:11:30|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1615875100000|2021-03-16 06:11:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1615875110000|2021-03-16 06:11:50|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|1
1615875120000|2021-03-16 06:12:00|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|8
1615875130000|2021-03-16 06:12:10|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1615875140000|2021-03-16 06:12:20|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1615875150000|2021-03-16 06:12:30|5537.2|5531.2|5537.3|5531.3|5537.3|5531.3|5537.2|5531.2|0
1615875180000|2021-03-16 06:13:00|5538.3|5532.3|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|1
1615875190000|2021-03-16 06:13:10|||||||||2
1615875220000|2021-03-16 06:13:40|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|2
1615875250000|2021-03-16 06:14:10|5538.8|5532.8|5537.3|5531.3|5538.8|5532.8|5536.8|5530.8|3
1615875260000|2021-03-16 06:14:20|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5537.3|5531.3|0
1615875270000|2021-03-16 06:14:30|5537.4|5531.4|5538.3|5532.3|5538.3|5532.3|5537.4|5531.4|2
1615875280000|2021-03-16 06:14:40|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|0
1615875300000|2021-03-16 06:15:00|5538.8|5532.8|5541.3|5535.3|5541.8|5535.8|5538.8|5532.8|19
1615875310000|2021-03-16 06:15:10|5541.2|5535.2|5540.3|5534.3|5541.3|5535.3|5540.2|5534.2|1
1615875320000|2021-03-16 06:15:20|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|1
1615875330000|2021-03-16 06:15:30|5541.2|5535.2|5541.3|5535.3|5541.3|5535.3|5541.2|5535.2|0
1615875340000|2021-03-16 06:15:40|5540.8|5534.8|5540.3|5534.3|5540.8|5534.8|5540.3|5534.3|0
1615875350000|2021-03-16 06:15:50|5540.8|5534.8|5540.3|5534.3|5540.8|5534.8|5540.3|5534.3|0
1615875380000|2021-03-16 06:16:20|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|0
1615875390000|2021-03-16 06:16:30|5541.7|5535.7|5541.3|5535.3|5541.7|5535.7|5541.3|5535.3|2
1615875400000|2021-03-16 06:16:40|||||||||1
1615875410000|2021-03-16 06:16:50|5541.2|5535.2|5541.2|5535.2|5541.3|5535.3|5541.2|5535.2|0
1615875420000|2021-03-16 06:17:00|5541.3|5535.3|5541.3|5535.3|5541.7|5535.7|5540.8|5534.8|3
1615875430000|2021-03-16 06:17:10|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|5539.8|5533.8|2
1615875440000|2021-03-16 06:17:20|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|4
1615875450000|2021-03-16 06:17:30|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|0
1615875460000|2021-03-16 06:17:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615875490000|2021-03-16 06:18:10|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615875500000|2021-03-16 06:18:20|5540.7|5534.7|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|1
1615875520000|2021-03-16 06:18:40|5540.8|5534.8|5540.3|5534.3|5541.3|5535.3|5540.3|5534.3|0
1615875540000|2021-03-16 06:19:00|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|0
1615875560000|2021-03-16 06:19:20|5541.7|5535.7|5542.8|5536.8|5542.8|5536.8|5541.7|5535.7|6
1615875570000|2021-03-16 06:19:30|5542.7|5536.7|5542.8|5536.8|5542.8|5536.8|5542.7|5536.7|2
1615875580000|2021-03-16 06:19:40|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|2
1615875600000|2021-03-16 06:20:00|5542.8|5536.8|5543.8|5537.8|5543.8|5537.8|5542.8|5536.8|6
1615875610000|2021-03-16 06:20:10|5544.2|5538.2|5544.3|5538.3|5544.3|5538.3|5544.2|5538.2|0
1615875620000|2021-03-16 06:20:20|5544.7|5538.7|5544.8|5538.8|5544.8|5538.8|5543.8|5537.8|1
1615875630000|2021-03-16 06:20:30|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.2|5538.2|0
1615875640000|2021-03-16 06:20:40|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|1
1615875650000|2021-03-16 06:20:50|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|0
1615875660000|2021-03-16 06:21:00|5544.2|5538.2|5544.8|5538.8|5544.8|5538.8|5544.2|5538.2|0
1615875680000|2021-03-16 06:21:20|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|2
1615875690000|2021-03-16 06:21:30|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|5545.8|5539.8|0
1615875700000|2021-03-16 06:21:40|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|1
1615875710000|2021-03-16 06:21:50|5546.7|5540.7|5547.8|5541.8|5547.8|5541.8|5546.7|5540.7|18
1615875720000|2021-03-16 06:22:00|5548.2|5542.2|5547.2|5541.2|5550.2|5544.2|5546.8|5540.8|17
1615875730000|2021-03-16 06:22:10|5547.7|5541.7|5547.2|5541.2|5547.7|5541.7|5547.2|5541.2|0
1615875740000|2021-03-16 06:22:20|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|1
1615875750000|2021-03-16 06:22:30|5547.7|5541.7|5547.2|5541.2|5547.7|5541.7|5547.2|5541.2|2
1615875760000|2021-03-16 06:22:40|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615875770000|2021-03-16 06:22:50|5546.7|5540.7|5546.7|5540.7|5547.6|5541.6|5546.2|5540.2|2
1615875790000|2021-03-16 06:23:10|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5547.2|5541.2|0
1615875800000|2021-03-16 06:23:20|5547.2|5541.2|5546.7|5540.7|5547.2|5541.2|5546.7|5540.7|1
1615875810000|2021-03-16 06:23:30|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1615875820000|2021-03-16 06:23:40|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|1
1615875830000|2021-03-16 06:23:50|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|1
1615875840000|2021-03-16 06:24:00|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|2
1615875850000|2021-03-16 06:24:10|5544.8|5538.8|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|1
1615875870000|2021-03-16 06:24:30|5545.3|5539.3|5546.2|5540.2|5546.2|5540.2|5545.3|5539.3|3
1615875880000|2021-03-16 06:24:40|5545.2|5539.2|5545.7|5539.7|5545.7|5539.7|5545.2|5539.2|0
1615875890000|2021-03-16 06:24:50|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|0
1615875900000|2021-03-16 06:25:00|5545.7|5539.7|5546.2|5540.2|5546.2|5540.2|5545.7|5539.7|0
1615875910000|2021-03-16 06:25:10|5546.7|5540.7|5547.2|5541.2|5547.2|5541.2|5546.7|5540.7|0
1615875930000|2021-03-16 06:25:30|5546.7|5540.7|5546.2|5540.2|5546.7|5540.7|5546.2|5540.2|1
1615875940000|2021-03-16 06:25:40|5545.7|5539.7|5545.2|5539.2|5545.7|5539.7|5545.2|5539.2|0
1615875950000|2021-03-16 06:25:50|5544.7|5538.7|5543.2|5537.2|5544.7|5538.7|5543.2|5537.2|2
1615875960000|2021-03-16 06:26:00|5543.7|5537.7|5544.7|5538.7|5544.7|5538.7|5543.7|5537.7|0
1615875970000|2021-03-16 06:26:10|5544.3|5538.3|5544.3|5538.3|5544.7|5538.7|5544.2|5538.2|0
1615875980000|2021-03-16 06:26:20|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615875990000|2021-03-16 06:26:30|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|3
1615876010000|2021-03-16 06:26:50|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|5546.1|5540.1|7
1615876020000|2021-03-16 06:27:00|5546.2|5540.2|5545.6|5539.6|5546.2|5540.2|5545.6|5539.6|16
1615876030000|2021-03-16 06:27:10|5546.1|5540.1|5547.2|5541.2|5547.2|5541.2|5546.1|5540.1|3
1615876040000|2021-03-16 06:27:20|5547.6|5541.6|5546.6|5540.6|5547.6|5541.6|5546.6|5540.6|1
1615876050000|2021-03-16 06:27:30|5546.2|5540.2|5546.1|5540.1|5546.2|5540.2|5546.1|5540.1|0
1615876060000|2021-03-16 06:27:40|5545.7|5539.7|5545.6|5539.6|5546.1|5540.1|5545.6|5539.6|15
1615876070000|2021-03-16 06:27:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|46
1615876080000|2021-03-16 06:28:00|5544.2|5538.2|5542.7|5536.7|5544.2|5538.2|5542.7|5536.7|3
1615876090000|2021-03-16 06:28:10|5544.1|5538.1|5541.2|5535.2|5544.1|5538.1|5541.2|5535.2|16
1615876100000|2021-03-16 06:28:20|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|5542.7|5536.7|17
1615876130000|2021-03-16 06:28:50|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5543.7|5537.7|13
1615876150000|2021-03-16 06:29:10|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|0
1615876170000|2021-03-16 06:29:30|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615876180000|2021-03-16 06:29:40|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|2
1615876190000|2021-03-16 06:29:50|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1615876200000|2021-03-16 06:30:00|5545.6|5539.6|5545.7|5539.7|5545.7|5539.7|5545.6|5539.6|5
1615876210000|2021-03-16 06:30:10|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|5
1615876220000|2021-03-16 06:30:20|5545.6|5539.6|5544.7|5538.7|5545.6|5539.6|5544.7|5538.7|1
1615876230000|2021-03-16 06:30:30|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|2
1615876240000|2021-03-16 06:30:40|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|0
1615876250000|2021-03-16 06:30:50|5544.1|5538.1|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|0
1615876260000|2021-03-16 06:31:00|5544.6|5538.6|5545.2|5539.2|5545.2|5539.2|5544.6|5538.6|0
1615876280000|2021-03-16 06:31:20|5545.6|5539.6|5545.2|5539.2|5545.7|5539.7|5544.2|5538.2|1
1615876290000|2021-03-16 06:31:30|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|0
1615876320000|2021-03-16 06:32:00|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|2
1615876330000|2021-03-16 06:32:10|5545.2|5539.2|5544.7|5538.7|5545.2|5539.2|5544.7|5538.7|1
1615876340000|2021-03-16 06:32:20|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|1
1615876350000|2021-03-16 06:32:30|5544.7|5538.7|5545.1|5539.1|5545.1|5539.1|5544.7|5538.7|0
1615876360000|2021-03-16 06:32:40|5545.2|5539.2|5544.2|5538.2|5545.2|5539.2|5544.2|5538.2|0
1615876370000|2021-03-16 06:32:50|5544.7|5538.7|5545.2|5539.2|5545.2|5539.2|5544.7|5538.7|0
1615876390000|2021-03-16 06:33:10|5545.1|5539.1|5545.1|5539.1|5545.2|5539.2|5545.1|5539.1|1
1615876400000|2021-03-16 06:33:20|5545.2|5539.2|5544.2|5538.2|5545.2|5539.2|5544.1|5538.1|0
1615876410000|2021-03-16 06:33:30|5544.1|5538.1|5544.2|5538.2|5545.2|5539.2|5544.1|5538.1|0
1615876420000|2021-03-16 06:33:40|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1615876430000|2021-03-16 06:33:50|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|0
1615876450000|2021-03-16 06:34:10|5543.7|5537.7|5543.6|5537.6|5543.7|5537.7|5543.6|5537.6|2
1615876460000|2021-03-16 06:34:20|||||||||2
1615876470000|2021-03-16 06:34:30|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|3
1615876480000|2021-03-16 06:34:40|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1615876490000|2021-03-16 06:34:50|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|0
1615876500000|2021-03-16 06:35:00|5542.6|5536.6|5542.6|5536.6|5542.7|5536.7|5542.1|5536.1|2
1615876510000|2021-03-16 06:35:10|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1615876520000|2021-03-16 06:35:20|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1615876540000|2021-03-16 06:35:40|||||||||1
1615876570000|2021-03-16 06:36:10|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|2
1615876580000|2021-03-16 06:36:20|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5541.6|5535.6|1
1615876590000|2021-03-16 06:36:30|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|2
1615876600000|2021-03-16 06:36:40|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|4
1615876610000|2021-03-16 06:36:50|||||||||4
1615876620000|2021-03-16 06:37:00|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1615876630000|2021-03-16 06:37:10|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1615876660000|2021-03-16 06:37:40|5541.1|5535.1|5539.6|5533.6|5541.1|5535.1|5539.6|5533.6|5
1615876680000|2021-03-16 06:38:00|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|8
1615876690000|2021-03-16 06:38:10|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1615876700000|2021-03-16 06:38:20|5537.7|5531.7|5537.6|5531.6|5537.7|5531.7|5537.6|5531.6|3
1615876710000|2021-03-16 06:38:30|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|2
1615876730000|2021-03-16 06:38:50|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1615876740000|2021-03-16 06:39:00|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|2
1615876750000|2021-03-16 06:39:10|5537.7|5531.7|5536.1|5530.1|5537.7|5531.7|5536.1|5530.1|4
1615876760000|2021-03-16 06:39:20|5535.2|5529.2|5534.6|5528.6|5535.2|5529.2|5534.6|5528.6|3
1615876770000|2021-03-16 06:39:30|5535.1|5529.1|5535.6|5529.6|5535.6|5529.6|5535.1|5529.1|1
1615876790000|2021-03-16 06:39:50|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|1
1615876800000|2021-03-16 06:40:00|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1615876810000|2021-03-16 06:40:10|||||||||4
1615876820000|2021-03-16 06:40:20|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|2
1615876830000|2021-03-16 06:40:30|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5533.2|5527.2|6
1615876850000|2021-03-16 06:40:50|5533.6|5527.6|5534.1|5528.1|5534.1|5528.1|5533.6|5527.6|0
1615876860000|2021-03-16 06:41:00|5533.6|5527.6|5532.1|5526.1|5534.1|5528.1|5531.6|5525.6|21
1615876870000|2021-03-16 06:41:10|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|2
1615876880000|2021-03-16 06:41:20|||||||||2
1615876890000|2021-03-16 06:41:30|||||||||1
1615876910000|2021-03-16 06:41:50|||||||||3
1615876920000|2021-03-16 06:42:00|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|9
1615876930000|2021-03-16 06:42:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|2
1615876940000|2021-03-16 06:42:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615876950000|2021-03-16 06:42:30|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|4
1615876960000|2021-03-16 06:42:40|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|2
1615876970000|2021-03-16 06:42:50|5530.2|5524.2|5525.1|5519.1|5530.6|5524.6|5524.7|5518.7|39
1615876980000|2021-03-16 06:43:00|5525.2|5519.2|5524.6|5518.6|5526.6|5520.6|5524.6|5518.6|5
1615876990000|2021-03-16 06:43:10|5524.7|5518.7|5522.8|5516.8|5524.7|5518.7|5522.7|5516.7|6
1615877000000|2021-03-16 06:43:20|5522.7|5516.7|5520.2|5514.2|5523.2|5517.2|5520.2|5514.2|55
1615877010000|2021-03-16 06:43:30|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|2
1615877020000|2021-03-16 06:43:40|5520.7|5514.7|5522.2|5516.2|5522.7|5516.7|5520.7|5514.7|8
1615877030000|2021-03-16 06:43:50|5521.3|5515.3|5520.2|5514.2|5521.3|5515.3|5520.2|5514.2|2
1615877040000|2021-03-16 06:44:00|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|1
1615877050000|2021-03-16 06:44:10|5519.7|5513.7|5519.7|5513.7|5520.3|5514.3|5519.2|5513.2|4
1615877060000|2021-03-16 06:44:20|5520.2|5514.2|5520.2|5514.2|5521.7|5515.7|5520.2|5514.2|6
1615877070000|2021-03-16 06:44:30|5520.7|5514.7|5519.2|5513.2|5520.7|5514.7|5519.2|5513.2|8
1615877080000|2021-03-16 06:44:40|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|5518.2|5512.2|1
1615877090000|2021-03-16 06:44:50|5517.3|5511.3|5516.3|5510.3|5517.3|5511.3|5515.8|5509.8|36
1615877100000|2021-03-16 06:45:00|5515.8|5509.8|5513.2|5507.2|5515.8|5509.8|5513.2|5507.2|18
1615877110000|2021-03-16 06:45:10|5512.2|5506.2|5510.7|5504.7|5513.2|5507.2|5510.7|5504.7|32
1615877120000|2021-03-16 06:45:20|5510.2|5504.2|5513.2|5507.2|5513.2|5507.2|5510.2|5504.2|30
1615877130000|2021-03-16 06:45:30|5512.7|5506.7|5513.7|5507.7|5513.7|5507.7|5512.7|5506.7|2
1615877140000|2021-03-16 06:45:40|5514.2|5508.2|5512.7|5506.7|5514.2|5508.2|5512.7|5506.7|9
1615877150000|2021-03-16 06:45:50|5512.2|5506.2|5510.2|5504.2|5512.2|5506.2|5510.2|5504.2|5
1615877160000|2021-03-16 06:46:00|5509.7|5503.7|5509.2|5503.2|5509.7|5503.7|5508.2|5502.2|6
1615877170000|2021-03-16 06:46:10|5509.7|5503.7|5510.3|5504.3|5510.6|5504.6|5509.7|5503.7|9
1615877180000|2021-03-16 06:46:20|5510.7|5504.7|5509.2|5503.2|5512.2|5506.2|5509.2|5503.2|12
1615877190000|2021-03-16 06:46:30|5508.7|5502.7|5506.8|5500.8|5509.7|5503.7|5506.8|5500.8|18
1615877200000|2021-03-16 06:46:40|5507.3|5501.3|5509.2|5503.2|5509.2|5503.2|5507.3|5501.3|46
1615877210000|2021-03-16 06:46:50|5508.3|5502.3|5507.7|5501.7|5508.3|5502.3|5506.8|5500.8|11
1615877220000|2021-03-16 06:47:00|5508.2|5502.2|5507.3|5501.3|5508.2|5502.2|5507.2|5501.2|8
1615877230000|2021-03-16 06:47:10|5507.2|5501.2|5503.8|5497.8|5507.2|5501.2|5503.8|5497.8|19
1615877240000|2021-03-16 06:47:20|5503.7|5497.7|5501.8|5495.8|5504.2|5498.2|5501.8|5495.8|42
1615877250000|2021-03-16 06:47:30|5502.2|5496.2|5499.7|5493.7|5502.2|5496.2|5499.7|5493.7|109
1615877260000|2021-03-16 06:47:40|5501.7|5495.7|5500.3|5494.3|5501.7|5495.7|5500.3|5494.3|52
1615877270000|2021-03-16 06:47:50|5499.8|5493.8|5496.3|5490.3|5499.8|5493.8|5496.3|5490.3|20
1615877280000|2021-03-16 06:48:00|5496.7|5490.7|5496.8|5490.8|5497.3|5491.3|5494.4|5488.4|27
1615877290000|2021-03-16 06:48:10|5496.3|5490.3|5497.7|5491.7|5498.2|5492.2|5493.8|5487.8|29
1615877300000|2021-03-16 06:48:20|5497.3|5491.3|5498.2|5492.2|5498.3|5492.3|5497.3|5491.3|5
1615877310000|2021-03-16 06:48:30|5498.3|5492.3|5500.2|5494.2|5500.2|5494.2|5498.3|5492.3|6
1615877320000|2021-03-16 06:48:40|5503.2|5497.2|5504.1|5498.1|5504.1|5498.1|5503.2|5497.2|11
1615877330000|2021-03-16 06:48:50|5504.2|5498.2|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|28
1615877340000|2021-03-16 06:49:00|5504.2|5498.2|5503.2|5497.2|5504.2|5498.2|5503.2|5497.2|8
1615877350000|2021-03-16 06:49:10|5502.7|5496.7|5502.2|5496.2|5502.7|5496.7|5500.7|5494.7|6
1615877360000|2021-03-16 06:49:20|5501.7|5495.7|5505.7|5499.7|5506.2|5500.2|5501.7|5495.7|9
1615877370000|2021-03-16 06:49:30|5505.6|5499.6|5503.7|5497.7|5505.6|5499.6|5503.7|5497.7|2
1615877380000|2021-03-16 06:49:40|5504.6|5498.6|5503.2|5497.2|5504.7|5498.7|5503.2|5497.2|14
1615877390000|2021-03-16 06:49:50|5502.7|5496.7|5502.2|5496.2|5502.7|5496.7|5502.2|5496.2|0
1615877400000|2021-03-16 06:50:00|5501.7|5495.7|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|8
1615877410000|2021-03-16 06:50:10|5502.2|5496.2|5503.2|5497.2|5503.2|5497.2|5502.2|5496.2|2
1615877420000|2021-03-16 06:50:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|31
1615877430000|2021-03-16 06:50:30|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|0
1615877450000|2021-03-16 06:50:50|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|2
1615877460000|2021-03-16 06:51:00|5501.3|5495.3|5499.2|5493.2|5501.3|5495.3|5499.2|5493.2|10
1615877470000|2021-03-16 06:51:10|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5498.7|5492.7|3
1615877480000|2021-03-16 06:51:20|5497.2|5491.2|5496.2|5490.2|5497.2|5491.2|5496.2|5490.2|23
1615877490000|2021-03-16 06:51:30|5496.7|5490.7|5495.7|5489.7|5496.7|5490.7|5495.7|5489.7|6
1615877500000|2021-03-16 06:51:40|5495.2|5489.2|5494.7|5488.7|5496.7|5490.7|5494.7|5488.7|9
1615877510000|2021-03-16 06:51:50|5493.3|5487.3|5495.3|5489.3|5495.8|5489.8|5493.3|5487.3|39
1615877520000|2021-03-16 06:52:00|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|3
1615877530000|2021-03-16 06:52:10|5494.3|5488.3|5493.8|5487.8|5494.8|5488.8|5493.8|5487.8|17
1615877540000|2021-03-16 06:52:20|5494.2|5488.2|5494.8|5488.8|5494.8|5488.8|5494.2|5488.2|0
1615877550000|2021-03-16 06:52:30|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|9
1615877560000|2021-03-16 06:52:40|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.8|5487.8|1
1615877570000|2021-03-16 06:52:50|5494.7|5488.7|5493.8|5487.8|5494.8|5488.8|5493.3|5487.3|11
1615877580000|2021-03-16 06:53:00|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|12
1615877590000|2021-03-16 06:53:10|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.3|5487.3|4
1615877600000|2021-03-16 06:53:20|5493.3|5487.3|5493.3|5487.3|5494.8|5488.8|5493.3|5487.3|3
1615877610000|2021-03-16 06:53:30|5492.8|5486.8|5487.9|5481.9|5492.8|5486.8|5487.9|5481.9|76
1615877620000|2021-03-16 06:53:40|5488.3|5482.3|5487.9|5481.9|5489.3|5483.3|5487.9|5481.9|16
1615877630000|2021-03-16 06:53:50|5485.4|5479.4|5483|5477|5485.4|5479.4|5482.5|5476.5|52
1615877640000|2021-03-16 06:54:00|5483.4|5477.4|5483.4|5477.4|5485.4|5479.4|5483.4|5477.4|12
1615877650000|2021-03-16 06:54:10|5484.8|5478.8|5487.3|5481.3|5487.3|5481.3|5484.4|5478.4|50
1615877660000|2021-03-16 06:54:20|5486.8|5480.8|5489.8|5483.8|5489.8|5483.8|5486.4|5480.4|19
1615877670000|2021-03-16 06:54:30|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.3|5484.3|5
1615877680000|2021-03-16 06:54:40|5490.3|5484.3|5488.8|5482.8|5490.3|5484.3|5488.3|5482.3|9
1615877690000|2021-03-16 06:54:50|5488.3|5482.3|5489.8|5483.8|5489.8|5483.8|5488.3|5482.3|5
1615877700000|2021-03-16 06:55:00|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|41
1615877710000|2021-03-16 06:55:10|5491.8|5485.8|5494.3|5488.3|5494.8|5488.8|5491.8|5485.8|8
1615877720000|2021-03-16 06:55:20|5493.8|5487.8|5492.3|5486.3|5493.8|5487.8|5492.3|5486.3|14
1615877730000|2021-03-16 06:55:30|5492.8|5486.8|5493.8|5487.8|5493.8|5487.8|5492.8|5486.8|2
1615877740000|2021-03-16 06:55:40|5494.3|5488.3|5494.3|5488.3|5494.8|5488.8|5494.3|5488.3|3
1615877750000|2021-03-16 06:55:50|5494.8|5488.8|5493.3|5487.3|5494.8|5488.8|5493.3|5487.3|2
1615877760000|2021-03-16 06:56:00|5492.3|5486.3|5491.3|5485.3|5492.3|5486.3|5491.3|5485.3|5
1615877770000|2021-03-16 06:56:10|5490.9|5484.9|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|3
1615877780000|2021-03-16 06:56:20|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|2
1615877790000|2021-03-16 06:56:30|5491.3|5485.3|5492.2|5486.2|5492.3|5486.3|5491.3|5485.3|13
1615877800000|2021-03-16 06:56:40|5492.7|5486.7|5493.2|5487.2|5493.2|5487.2|5492.7|5486.7|0
1615877810000|2021-03-16 06:56:50|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|3
1615877820000|2021-03-16 06:57:00|5494.2|5488.2|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|7
1615877830000|2021-03-16 06:57:10|5493.7|5487.7|5494.7|5488.7|5494.7|5488.7|5493.7|5487.7|3
1615877840000|2021-03-16 06:57:20|5494.8|5488.8|5494.7|5488.7|5494.8|5488.8|5494.7|5488.7|1
1615877850000|2021-03-16 06:57:30|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|8
1615877860000|2021-03-16 06:57:40|5492.6|5486.6|5491.2|5485.2|5492.6|5486.6|5491.2|5485.2|1
1615877870000|2021-03-16 06:57:50|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1615877880000|2021-03-16 06:58:00|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5490.2|5484.2|5
1615877890000|2021-03-16 06:58:10|5490.2|5484.2|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|2
1615877900000|2021-03-16 06:58:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|2
1615877910000|2021-03-16 06:58:30|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|3
1615877920000|2021-03-16 06:58:40|5485.8|5479.8|5485.3|5479.3|5487.2|5481.2|5484.9|5478.9|16
1615877930000|2021-03-16 06:58:50|5484.3|5478.3|5485.3|5479.3|5485.3|5479.3|5483.4|5477.4|25
1615877940000|2021-03-16 06:59:00|5484.8|5478.8|5486.8|5480.8|5486.8|5480.8|5484.8|5478.8|5
1615877950000|2021-03-16 06:59:10|5484.9|5478.9|5483.9|5477.9|5484.9|5478.9|5483.9|5477.9|26
1615877960000|2021-03-16 06:59:20|5484.4|5478.4|5484.4|5478.4|5484.8|5478.8|5483.9|5477.9|3
1615877980000|2021-03-16 06:59:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|3
1615877990000|2021-03-16 06:59:50|5483.4|5477.4|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|5
1615878000000|2021-03-16 07:00:00|5484.8|5478.8|5488.3|5482.3|5488.3|5482.3|5484.4|5478.4|17
1615878010000|2021-03-16 07:00:10|5487.3|5481.3|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|3
1615878020000|2021-03-16 07:00:20|5488.3|5482.3|5491.2|5485.2|5494.2|5488.2|5488.3|5482.3|54
1615878030000|2021-03-16 07:00:30|5492.2|5486.2|5493.2|5487.2|5493.2|5487.2|5492.2|5486.2|5
1615878040000|2021-03-16 07:00:40|5493.1|5487.1|5493.2|5487.2|5493.7|5487.7|5492.7|5486.7|5
1615878050000|2021-03-16 07:00:50|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|1
1615878060000|2021-03-16 07:01:00|5494.7|5488.7|5493.2|5487.2|5494.7|5488.7|5492.3|5486.3|16
1615878070000|2021-03-16 07:01:10|5492.8|5486.8|5492.2|5486.2|5492.8|5486.8|5492.2|5486.2|3
1615878080000|2021-03-16 07:01:20|5492.3|5486.3|5493.2|5487.2|5493.2|5487.2|5492.3|5486.3|2
1615878090000|2021-03-16 07:01:30|5493.7|5487.7|5493.7|5487.7|5494.2|5488.2|5492.2|5486.2|15
1615878100000|2021-03-16 07:01:40|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|1
1615878110000|2021-03-16 07:01:50|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|10
1615878120000|2021-03-16 07:02:00|5492.7|5486.7|5491.3|5485.3|5492.7|5486.7|5491.3|5485.3|11
1615878130000|2021-03-16 07:02:10|5491.7|5485.7|5492.3|5486.3|5492.3|5486.3|5491.7|5485.7|1
1615878150000|2021-03-16 07:02:30|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|0
1615878160000|2021-03-16 07:02:40|5491.7|5485.7|5494.2|5488.2|5494.2|5488.2|5491.7|5485.7|0
1615878170000|2021-03-16 07:02:50|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.3|5487.3|1
1615878180000|2021-03-16 07:03:00|5494.3|5488.3|5493.8|5487.8|5494.7|5488.7|5493.7|5487.7|5
1615878190000|2021-03-16 07:03:10|5493.7|5487.7|5493.3|5487.3|5493.7|5487.7|5492.8|5486.8|4
1615878200000|2021-03-16 07:03:20|5493.7|5487.7|5493.3|5487.3|5493.7|5487.7|5493.3|5487.3|2
1615878210000|2021-03-16 07:03:30|5493.2|5487.2|5493.3|5487.3|5494.3|5488.3|5493.2|5487.2|4
1615878220000|2021-03-16 07:03:40|||||||||1
1615878230000|2021-03-16 07:03:50|5493.8|5487.8|5494.3|5488.3|5494.3|5488.3|5493.8|5487.8|0
1615878240000|2021-03-16 07:04:00|5494.2|5488.2|5495.8|5489.8|5495.8|5489.8|5493.8|5487.8|18
1615878250000|2021-03-16 07:04:10|||||||||15
1615878260000|2021-03-16 07:04:20|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|3
1615878270000|2021-03-16 07:04:30|5496.7|5490.7|5497.8|5491.8|5497.8|5491.8|5496.7|5490.7|11
1615878290000|2021-03-16 07:04:50|||||||||10
1615878300000|2021-03-16 07:05:00|5500.2|5494.2|5501.2|5495.2|5501.7|5495.7|5500.2|5494.2|16
1615878310000|2021-03-16 07:05:10|5500.3|5494.3|5501.2|5495.2|5501.7|5495.7|5500.3|5494.3|4
1615878320000|2021-03-16 07:05:20|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.8|5494.8|1
1615878330000|2021-03-16 07:05:30|5499.8|5493.8|5499.3|5493.3|5499.8|5493.8|5499.3|5493.3|6
1615878340000|2021-03-16 07:05:40|5498.8|5492.8|5498.3|5492.3|5499.3|5493.3|5498.3|5492.3|5
1615878350000|2021-03-16 07:05:50|5497.8|5491.8|5499.3|5493.3|5499.3|5493.3|5497.8|5491.8|2
1615878360000|2021-03-16 07:06:00|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615878380000|2021-03-16 07:06:20|5500.3|5494.3|5500.3|5494.3|5500.8|5494.8|5500.3|5494.3|4
1615878390000|2021-03-16 07:06:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615878400000|2021-03-16 07:06:40|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|0
1615878420000|2021-03-16 07:07:00|5502.7|5496.7|5501.3|5495.3|5502.7|5496.7|5501.3|5495.3|18
1615878430000|2021-03-16 07:07:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615878440000|2021-03-16 07:07:20|5500.8|5494.8|5498.3|5492.3|5500.8|5494.8|5498.3|5492.3|5
1615878450000|2021-03-16 07:07:30|5497.8|5491.8|5498.3|5492.3|5498.8|5492.8|5497.8|5491.8|2
1615878460000|2021-03-16 07:07:40|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|2
1615878470000|2021-03-16 07:07:50|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615878480000|2021-03-16 07:08:00|5499.2|5493.2|5499.3|5493.3|5499.3|5493.3|5498.7|5492.7|0
1615878490000|2021-03-16 07:08:10|5498.8|5492.8|5498.3|5492.3|5498.8|5492.8|5498.3|5492.3|3
1615878510000|2021-03-16 07:08:30|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|1
1615878520000|2021-03-16 07:08:40|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|0
1615878560000|2021-03-16 07:09:20|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|2
1615878590000|2021-03-16 07:09:50|||||||||3
1615878630000|2021-03-16 07:10:30|5497.8|5491.8|5495.3|5489.3|5497.8|5491.8|5495.3|5489.3|5
1615878640000|2021-03-16 07:10:40|5495.2|5489.2|5493.3|5487.3|5495.2|5489.2|5493.3|5487.3|5
1615878650000|2021-03-16 07:10:50|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615878660000|2021-03-16 07:11:00|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5493.7|5487.7|2
1615878680000|2021-03-16 07:11:20|5494.7|5488.7|5495.2|5489.2|5495.2|5489.2|5494.7|5488.7|2
1615878700000|2021-03-16 07:11:40|5495.7|5489.7|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|2
1615878720000|2021-03-16 07:12:00|5498.2|5492.2|5498.2|5492.2|5498.7|5492.7|5497.7|5491.7|14
1615878730000|2021-03-16 07:12:10|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615878740000|2021-03-16 07:12:20|5499.2|5493.2|5498.2|5492.2|5499.2|5493.2|5498.2|5492.2|3
1615878760000|2021-03-16 07:12:40|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|4
1615878770000|2021-03-16 07:12:50|5498.7|5492.7|5501.1|5495.1|5501.1|5495.1|5498.7|5492.7|2
1615878790000|2021-03-16 07:13:10|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|4
1615878810000|2021-03-16 07:13:30|5499.2|5493.2|5500.7|5494.7|5500.7|5494.7|5499.2|5493.2|5
1615878820000|2021-03-16 07:13:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615878830000|2021-03-16 07:13:50|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.2|5495.2|19
1615878840000|2021-03-16 07:14:00|5502.2|5496.2|5502.7|5496.7|5502.7|5496.7|5502.2|5496.2|11
1615878850000|2021-03-16 07:14:10|5502.8|5496.8|5502.7|5496.7|5502.8|5496.8|5502.7|5496.7|22
1615878860000|2021-03-16 07:14:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|11
1615878870000|2021-03-16 07:14:30|5504.7|5498.7|5506.7|5500.7|5506.7|5500.7|5504.7|5498.7|9
1615878880000|2021-03-16 07:14:40|5506.2|5500.2|5506.2|5500.2|5506.7|5500.7|5505.7|5499.7|11
1615878890000|2021-03-16 07:14:50|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.2|5497.2|4
1615878900000|2021-03-16 07:15:00|5503.8|5497.8|5504.7|5498.7|5504.7|5498.7|5503.8|5497.8|0
1615878910000|2021-03-16 07:15:10|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1615878930000|2021-03-16 07:15:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5
1615878940000|2021-03-16 07:15:40|5505.2|5499.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|4
1615878980000|2021-03-16 07:16:20|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|3
1615878990000|2021-03-16 07:16:30|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|1
1615879000000|2021-03-16 07:16:40|||||||||1
1615879010000|2021-03-16 07:16:50|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|1
1615879020000|2021-03-16 07:17:00|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5
1615879040000|2021-03-16 07:17:20|5505.7|5499.7|5504.3|5498.3|5505.7|5499.7|5504.3|5498.3|2
1615879050000|2021-03-16 07:17:30|5504.2|5498.2|5503.8|5497.8|5504.2|5498.2|5503.8|5497.8|6
1615879060000|2021-03-16 07:17:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1615879070000|2021-03-16 07:17:50|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|14
1615879080000|2021-03-16 07:18:00|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|1
1615879100000|2021-03-16 07:18:20|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|0
1615879110000|2021-03-16 07:18:30|||||||||6
1615879120000|2021-03-16 07:18:40|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|2
1615879140000|2021-03-16 07:19:00|5506.6|5500.6|5507.7|5501.7|5507.7|5501.7|5506.6|5500.6|1
1615879150000|2021-03-16 07:19:10|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|4
1615879170000|2021-03-16 07:19:30|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|1
1615879180000|2021-03-16 07:19:40|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1615879190000|2021-03-16 07:19:50|5508.2|5502.2|5509.2|5503.2|5509.7|5503.7|5508.2|5502.2|11
1615879200000|2021-03-16 07:20:00|5508.7|5502.7|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|1
1615879220000|2021-03-16 07:20:20|5509.7|5503.7|5509.2|5503.2|5509.7|5503.7|5509.2|5503.2|2
1615879230000|2021-03-16 07:20:30|5508.7|5502.7|5508.7|5502.7|5509.2|5503.2|5508.7|5502.7|0
1615879240000|2021-03-16 07:20:40|5508.3|5502.3|5507.7|5501.7|5508.3|5502.3|5507.7|5501.7|1
1615879250000|2021-03-16 07:20:50|5508.2|5502.2|5507.7|5501.7|5508.7|5502.7|5507.7|5501.7|0
1615879260000|2021-03-16 07:21:00|5508.2|5502.2|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|2
1615879270000|2021-03-16 07:21:10|5507.2|5501.2|5507.7|5501.7|5507.7|5501.7|5507.2|5501.2|2
1615879280000|2021-03-16 07:21:20|5507.2|5501.2|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|1
1615879290000|2021-03-16 07:21:30|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|3
1615879310000|2021-03-16 07:21:50|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|0
1615879320000|2021-03-16 07:22:00|5506.3|5500.3|5508.2|5502.2|5508.6|5502.6|5506.3|5500.3|8
1615879330000|2021-03-16 07:22:10|5508.6|5502.6|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|2
1615879350000|2021-03-16 07:22:30|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|0
1615879380000|2021-03-16 07:23:00|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1615879400000|2021-03-16 07:23:20|5507.6|5501.6|5505.2|5499.2|5507.6|5501.6|5505.2|5499.2|17
1615879410000|2021-03-16 07:23:30|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|0
1615879420000|2021-03-16 07:23:40|5503.3|5497.3|5503.3|5497.3|5503.7|5497.7|5503.3|5497.3|1
1615879430000|2021-03-16 07:23:50|5503.2|5497.2|5504.2|5498.2|5504.2|5498.2|5502.8|5496.8|1
1615879440000|2021-03-16 07:24:00|5500.8|5494.8|5502.2|5496.2|5502.7|5496.7|5500.8|5494.8|57
1615879460000|2021-03-16 07:24:20|||||||||2
1615879470000|2021-03-16 07:24:30|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|1
1615879500000|2021-03-16 07:25:00|5504.2|5498.2|5505.2|5499.2|5505.2|5499.2|5504.2|5498.2|1
1615879510000|2021-03-16 07:25:10|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|1
1615879520000|2021-03-16 07:25:20|5506.6|5500.6|5505.7|5499.7|5506.7|5500.7|5505.7|5499.7|3
1615879530000|2021-03-16 07:25:30|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|1
1615879540000|2021-03-16 07:25:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615879550000|2021-03-16 07:25:50|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|0
1615879590000|2021-03-16 07:26:30|||||||||1
1615879600000|2021-03-16 07:26:40|5502.7|5496.7|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|6
1615879610000|2021-03-16 07:26:50|||||||||4
1615879620000|2021-03-16 07:27:00|5502.6|5496.6|5501.2|5495.2|5502.6|5496.6|5501.2|5495.2|2
1615879630000|2021-03-16 07:27:10|5502.2|5496.2|5502.2|5496.2|5502.6|5496.6|5501.7|5495.7|3
1615879650000|2021-03-16 07:27:30|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1615879660000|2021-03-16 07:27:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|1
1615879670000|2021-03-16 07:27:50|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1615879700000|2021-03-16 07:28:20|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1615879710000|2021-03-16 07:28:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|1
1615879730000|2021-03-16 07:28:50|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|3
1615879740000|2021-03-16 07:29:00|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|0
1615879750000|2021-03-16 07:29:10|5498.8|5492.8|5499.2|5493.2|5499.2|5493.2|5498.8|5492.8|22
1615879770000|2021-03-16 07:29:30|5498.7|5492.7|5497.6|5491.6|5498.7|5492.7|5497.6|5491.6|1
1615879780000|2021-03-16 07:29:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|3
1615879790000|2021-03-16 07:29:50|5497.6|5491.6|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|0
1615879800000|2021-03-16 07:30:00|5496.7|5490.7|5498.2|5492.2|5498.6|5492.6|5496.7|5490.7|6
1615879810000|2021-03-16 07:30:10|5498.1|5492.1|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|0
1615879820000|2021-03-16 07:30:20|5497.2|5491.2|5498.1|5492.1|5498.6|5492.6|5497.2|5491.2|15
1615879830000|2021-03-16 07:30:30|5498.2|5492.2|5499.2|5493.2|5499.2|5493.2|5498.2|5492.2|2
1615879840000|2021-03-16 07:30:40|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615879850000|2021-03-16 07:30:50|5499.2|5493.2|5500.2|5494.2|5500.6|5494.6|5499.2|5493.2|0
1615879860000|2021-03-16 07:31:00|5499.7|5493.7|5500.1|5494.1|5500.2|5494.2|5499.7|5493.7|4
1615879870000|2021-03-16 07:31:10|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|0
1615879880000|2021-03-16 07:31:20|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615879890000|2021-03-16 07:31:30|5500.1|5494.1|5499.1|5493.1|5500.1|5494.1|5499.1|5493.1|1
1615879900000|2021-03-16 07:31:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.1|5493.1|0
1615879910000|2021-03-16 07:31:50|5499.1|5493.1|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|2
1615879920000|2021-03-16 07:32:00|5499.6|5493.6|5500.1|5494.1|5500.2|5494.2|5499.6|5493.6|3
1615879940000|2021-03-16 07:32:20|5500.6|5494.6|5502.1|5496.1|5502.1|5496.1|5500.6|5494.6|3
1615879970000|2021-03-16 07:32:50|5502.2|5496.2|5501.7|5495.7|5502.6|5496.6|5501.7|5495.7|3
1615879980000|2021-03-16 07:33:00|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|0
1615879990000|2021-03-16 07:33:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|2
1615880000000|2021-03-16 07:33:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1615880010000|2021-03-16 07:33:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615880030000|2021-03-16 07:33:50|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|2
1615880040000|2021-03-16 07:34:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|3
1615880050000|2021-03-16 07:34:10|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|0
1615880070000|2021-03-16 07:34:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615880080000|2021-03-16 07:34:40|5501.6|5495.6|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|0
1615880100000|2021-03-16 07:35:00|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5499.7|5493.7|26
1615880120000|2021-03-16 07:35:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615880130000|2021-03-16 07:35:30|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|6
1615880160000|2021-03-16 07:36:00|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|1
1615880170000|2021-03-16 07:36:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1615880190000|2021-03-16 07:36:30|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|0
1615880200000|2021-03-16 07:36:40|5501.2|5495.2|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|3
1615880210000|2021-03-16 07:36:50|5502.6|5496.6|5502.7|5496.7|5503.2|5497.2|5502.2|5496.2|18
1615880220000|2021-03-16 07:37:00|5503.1|5497.1|5504.2|5498.2|5504.2|5498.2|5503.1|5497.1|11
1615880230000|2021-03-16 07:37:10|5504.7|5498.7|5505.2|5499.2|5505.2|5499.2|5504.7|5498.7|4
1615880240000|2021-03-16 07:37:20|||||||||1
1615880250000|2021-03-16 07:37:30|||||||||1
1615880260000|2021-03-16 07:37:40|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|3
1615880290000|2021-03-16 07:38:10|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|2
1615880300000|2021-03-16 07:38:20|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1615880310000|2021-03-16 07:38:30|5504.6|5498.6|5504.7|5498.7|5504.7|5498.7|5504.6|5498.6|0
1615880330000|2021-03-16 07:38:50|5504.1|5498.1|5504.2|5498.2|5504.2|5498.2|5504.1|5498.1|2
1615880360000|2021-03-16 07:39:20|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|1
1615880370000|2021-03-16 07:39:30|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1615880380000|2021-03-16 07:39:40|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|2
1615880390000|2021-03-16 07:39:50|||||||||9
1615880400000|2021-03-16 07:40:00|5504.7|5498.7|5502.2|5496.2|5504.7|5498.7|5502.2|5496.2|9
1615880410000|2021-03-16 07:40:10|5502.1|5496.1|5502.2|5496.2|5502.2|5496.2|5501.7|5495.7|10
1615880440000|2021-03-16 07:40:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615880450000|2021-03-16 07:40:50|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5
1615880470000|2021-03-16 07:41:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|1
1615880480000|2021-03-16 07:41:20|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.7|5493.7|4
1615880490000|2021-03-16 07:41:30|5499.2|5493.2|5498.2|5492.2|5499.2|5493.2|5498.2|5492.2|0
1615880500000|2021-03-16 07:41:40|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|1
1615880520000|2021-03-16 07:42:00|5499.7|5493.7|5500.2|5494.2|5501.2|5495.2|5499.7|5493.7|14
1615880530000|2021-03-16 07:42:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.2|5493.2|1
1615880560000|2021-03-16 07:42:40|5499.8|5493.8|5500.2|5494.2|5500.7|5494.7|5499.7|5493.7|6
1615880570000|2021-03-16 07:42:50|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1615880620000|2021-03-16 07:43:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|3
1615880640000|2021-03-16 07:44:00|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|4
1615880690000|2021-03-16 07:44:50|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.7|5495.7|2
1615880700000|2021-03-16 07:45:00|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|0
1615880710000|2021-03-16 07:45:10|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|2
1615880720000|2021-03-16 07:45:20|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|4
1615880750000|2021-03-16 07:45:50|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615880760000|2021-03-16 07:46:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|1
1615880780000|2021-03-16 07:46:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|4
1615880790000|2021-03-16 07:46:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615880840000|2021-03-16 07:47:20|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5498.2|5492.2|13
1615880870000|2021-03-16 07:47:50|||||||||1
1615880880000|2021-03-16 07:48:00|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|7
1615880890000|2021-03-16 07:48:10|||||||||4
1615880900000|2021-03-16 07:48:20|||||||||6
1615880910000|2021-03-16 07:48:30|||||||||3
1615880950000|2021-03-16 07:49:10|5497.6|5491.6|5492.7|5486.7|5497.6|5491.6|5492.7|5486.7|8
1615880960000|2021-03-16 07:49:20|5493.1|5487.1|5493.2|5487.2|5493.2|5487.2|5492.8|5486.8|4
1615880970000|2021-03-16 07:49:30|5492.2|5486.2|5491.7|5485.7|5492.2|5486.2|5491.7|5485.7|7
1615880980000|2021-03-16 07:49:40|5491.6|5485.6|5488.2|5482.2|5491.6|5485.6|5487.8|5481.8|10
1615880990000|2021-03-16 07:49:50|5487.8|5481.8|5488.8|5482.8|5488.8|5482.8|5487.7|5481.7|5
1615881000000|2021-03-16 07:50:00|5490.1|5484.1|5490.2|5484.2|5490.3|5484.3|5488.8|5482.8|18
1615881040000|2021-03-16 07:50:40|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1615881060000|2021-03-16 07:51:00|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|3
1615881070000|2021-03-16 07:51:10|5489.7|5483.7|5491.2|5485.2|5491.2|5485.2|5489.7|5483.7|2
1615881100000|2021-03-16 07:51:40|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1615881110000|2021-03-16 07:51:50|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5491.2|5485.2|2
1615881120000|2021-03-16 07:52:00|5491.2|5485.2|5492.2|5486.2|5492.2|5486.2|5491.2|5485.2|7
1615881130000|2021-03-16 07:52:10|5492.7|5486.7|5492.6|5486.6|5492.7|5486.7|5492.6|5486.6|0
1615881140000|2021-03-16 07:52:20|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|1
1615881150000|2021-03-16 07:52:30|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|1
1615881170000|2021-03-16 07:52:50|5491.2|5485.2|5493.1|5487.1|5493.1|5487.1|5491.2|5485.2|4
1615881180000|2021-03-16 07:53:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1615881190000|2021-03-16 07:53:10|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1615881200000|2021-03-16 07:53:20|5495.1|5489.1|5496.1|5490.1|5496.1|5490.1|5495.1|5489.1|4
1615881220000|2021-03-16 07:53:40|5496.6|5490.6|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|0
1615881230000|2021-03-16 07:53:50|5497|5491|5496.1|5490.1|5497|5491|5496.1|5490.1|2
1615881260000|2021-03-16 07:54:20|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|3
1615881270000|2021-03-16 07:54:30|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|1
1615881300000|2021-03-16 07:55:00|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1615881360000|2021-03-16 07:56:00|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|0
1615881370000|2021-03-16 07:56:10|5496.6|5490.6|5497.1|5491.1|5497.1|5491.1|5496.6|5490.6|3
1615881390000|2021-03-16 07:56:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615881400000|2021-03-16 07:56:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615881410000|2021-03-16 07:56:50|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|0
1615881420000|2021-03-16 07:57:00|5498.1|5492.1|5500.1|5494.1|5500.1|5494.1|5498.1|5492.1|4
1615881450000|2021-03-16 07:57:30|||||||||1
1615881460000|2021-03-16 07:57:40|5500.2|5494.2|5502.6|5496.6|5502.6|5496.6|5500.2|5494.2|24
1615881470000|2021-03-16 07:57:50|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|1
1615881480000|2021-03-16 07:58:00|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5501.7|5495.7|4
1615881490000|2021-03-16 07:58:10|5501.6|5495.6|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|1
1615881500000|2021-03-16 07:58:20|5501.6|5495.6|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|6
1615881510000|2021-03-16 07:58:30|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|1
1615881530000|2021-03-16 07:58:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|1
1615881540000|2021-03-16 07:59:00|5503.1|5497.1|5504.1|5498.1|5504.1|5498.1|5503.1|5497.1|1
1615881550000|2021-03-16 07:59:10|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1615881560000|2021-03-16 07:59:20|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|3
1615881600000|2021-03-16 08:00:00|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1615881610000|2021-03-16 08:00:10|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|3
1615881620000|2021-03-16 08:00:20|5502.1|5496.1|5500.1|5494.1|5502.1|5496.1|5500.1|5494.1|6
1615881630000|2021-03-16 08:00:30|5499.6|5493.6|5499.1|5493.1|5500.1|5494.1|5499.1|5493.1|2
1615881650000|2021-03-16 08:00:50|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5496.7|5490.7|5
1615881660000|2021-03-16 08:01:00|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5497.1|5491.1|0
1615881670000|2021-03-16 08:01:10|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615881680000|2021-03-16 08:01:20|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1615881690000|2021-03-16 08:01:30|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615881720000|2021-03-16 08:02:00|5499.6|5493.6|5501.1|5495.1|5501.1|5495.1|5499.6|5493.6|6
1615881730000|2021-03-16 08:02:10|5500.1|5494.1|5500.6|5494.6|5500.6|5494.6|5500.1|5494.1|0
1615881750000|2021-03-16 08:02:30|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1615881760000|2021-03-16 08:02:40|5500.6|5494.6|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|0
1615881780000|2021-03-16 08:03:00|5501.5|5495.5|5499.1|5493.1|5501.5|5495.5|5499.1|5493.1|2
1615881810000|2021-03-16 08:03:30|5499.6|5493.6|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|1
1615881840000|2021-03-16 08:04:00|5500.6|5494.6|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|0
1615881850000|2021-03-16 08:04:10|5500.1|5494.1|5498.1|5492.1|5500.1|5494.1|5498.1|5492.1|0
1615881870000|2021-03-16 08:04:30|5498.6|5492.6|5499.1|5493.1|5499.1|5493.1|5498.6|5492.6|0
1615881880000|2021-03-16 08:04:40|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615881890000|2021-03-16 08:04:50|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|1
1615881900000|2021-03-16 08:05:00|5500.1|5494.1|5501.6|5495.6|5502.1|5496.1|5500.1|5494.1|4
1615881910000|2021-03-16 08:05:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1615881920000|2021-03-16 08:05:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|0
1615881930000|2021-03-16 08:05:30|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|1
1615881940000|2021-03-16 08:05:40|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|0
1615881970000|2021-03-16 08:06:10|5498.6|5492.6|5498.1|5492.1|5498.6|5492.6|5498.1|5492.1|0
1615881980000|2021-03-16 08:06:20|5497.6|5491.6|5500.1|5494.1|5500.1|5494.1|5497.6|5491.6|2
1615881990000|2021-03-16 08:06:30|5500|5494|5500.1|5494.1|5500.1|5494.1|5499.1|5493.1|4
1615882000000|2021-03-16 08:06:40|5500|5494|5500.1|5494.1|5500.1|5494.1|5500|5494|0
1615882010000|2021-03-16 08:06:50|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1615882020000|2021-03-16 08:07:00|5501.1|5495.1|5502|5496|5502|5496|5501.1|5495.1|7
1615882040000|2021-03-16 08:07:20|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|1
1615882050000|2021-03-16 08:07:30|5502|5496|5501|5495|5502|5496|5501|5495|0
1615882060000|2021-03-16 08:07:40|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615882070000|2021-03-16 08:07:50|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1615882080000|2021-03-16 08:08:00|5501|5495|5500|5494|5501|5495|5500|5494|0
1615882090000|2021-03-16 08:08:10|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|0
1615882110000|2021-03-16 08:08:30|5499|5493|5499|5493|5499|5493|5499|5493|0
1615882120000|2021-03-16 08:08:40|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|2
1615882130000|2021-03-16 08:08:50|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615882140000|2021-03-16 08:09:00|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1615882150000|2021-03-16 08:09:10|5496.6|5490.6|5496.6|5490.6|5497.5|5491.5|5496.6|5490.6|6
1615882160000|2021-03-16 08:09:20|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|0
1615882180000|2021-03-16 08:09:40|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615882190000|2021-03-16 08:09:50|5496|5490|5496|5490|5496|5490|5496|5490|2
1615882200000|2021-03-16 08:10:00|5496.5|5490.5|5496|5490|5497|5491|5496|5490|2
1615882240000|2021-03-16 08:10:40|5496.1|5490.1|5496|5490|5496.1|5490.1|5496|5490|0
1615882270000|2021-03-16 08:11:10|5496.5|5490.5|5497|5491|5497|5491|5496.5|5490.5|0
1615882280000|2021-03-16 08:11:20|5496.6|5490.6|5497|5491|5497|5491|5496.6|5490.6|0
1615882300000|2021-03-16 08:11:40|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497|5491|0
1615882310000|2021-03-16 08:11:50|5498|5492|5499|5493|5499|5493|5498|5492|1
1615882320000|2021-03-16 08:12:00|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615882330000|2021-03-16 08:12:10|5499|5493|5499|5493|5499|5493|5499|5493|0
1615882370000|2021-03-16 08:12:50|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1615882380000|2021-03-16 08:13:00|5499|5493|5499|5493|5499|5493|5499|5493|0
1615882460000|2021-03-16 08:14:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|2
1615882470000|2021-03-16 08:14:30|5499|5493|5499|5493|5499|5493|5499|5493|1
1615882480000|2021-03-16 08:14:40|5499.5|5493.5|5502|5496|5502.5|5496.5|5499.5|5493.5|2
1615882490000|2021-03-16 08:14:50|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615882500000|2021-03-16 08:15:00|5502.1|5496.1|5502|5496|5502.1|5496.1|5502|5496|1
1615882520000|2021-03-16 08:15:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502|5496|0
1615882530000|2021-03-16 08:15:30|5502|5496|5502|5496|5502|5496|5502|5496|0
1615882540000|2021-03-16 08:15:40|5502.1|5496.1|5503.1|5497.1|5503.1|5497.1|5502.1|5496.1|5
1615882550000|2021-03-16 08:15:50|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|4
1615882560000|2021-03-16 08:16:00|5504.6|5498.6|5504.1|5498.1|5504.6|5498.6|5504.1|5498.1|7
1615882570000|2021-03-16 08:16:10|5505.1|5499.1|5505.1|5499.1|5505.6|5499.6|5505.1|5499.1|6
1615882580000|2021-03-16 08:16:20|5505.6|5499.6|5505.1|5499.1|5505.6|5499.6|5505.1|5499.1|1
1615882600000|2021-03-16 08:16:40|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1615882610000|2021-03-16 08:16:50|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|1
1615882620000|2021-03-16 08:17:00|5505.5|5499.5|5504.1|5498.1|5505.6|5499.6|5504.1|5498.1|1
1615882650000|2021-03-16 08:17:30|5503.6|5497.6|5503.6|5497.6|5504.1|5498.1|5503.6|5497.6|0
1615882670000|2021-03-16 08:17:50|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|1
1615882680000|2021-03-16 08:18:00|||||||||1
1615882770000|2021-03-16 08:19:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|4
1615882780000|2021-03-16 08:19:40|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|6
1615882790000|2021-03-16 08:19:50|5501.1|5495.1|5499.1|5493.1|5501.1|5495.1|5499.1|5493.1|0
1615882800000|2021-03-16 08:20:00|5498.1|5492.1|5500.1|5494.1|5500.1|5494.1|5498.1|5492.1|2
1615882810000|2021-03-16 08:20:10|5500|5494|5498.1|5492.1|5500|5494|5498.1|5492.1|2
1615882820000|2021-03-16 08:20:20|5497.6|5491.6|5497.1|5491.1|5497.6|5491.6|5497.1|5491.1|0
1615882830000|2021-03-16 08:20:30|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1615882840000|2021-03-16 08:20:40|5497.1|5491.1|5496.6|5490.6|5497.1|5491.1|5496.6|5490.6|2
1615882850000|2021-03-16 08:20:50|5496.1|5490.1|5494.1|5488.1|5496.1|5490.1|5494.1|5488.1|8
1615882860000|2021-03-16 08:21:00|5493.6|5487.6|5493.6|5487.6|5494.1|5488.1|5493.6|5487.6|3
1615882870000|2021-03-16 08:21:10|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1615882890000|2021-03-16 08:21:30|5495.1|5489.1|5495.6|5489.6|5495.6|5489.6|5495.1|5489.1|8
1615882910000|2021-03-16 08:21:50|||||||||1
1615882930000|2021-03-16 08:22:10|||||||||3
1615882970000|2021-03-16 08:22:50|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|7
1615882980000|2021-03-16 08:23:00|||||||||3
1615883030000|2021-03-16 08:23:50|5497.2|5491.2|5498.1|5492.1|5498.1|5492.1|5497.2|5491.2|2
1615883050000|2021-03-16 08:24:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|1
1615883060000|2021-03-16 08:24:20|||||||||1
1615883080000|2021-03-16 08:24:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|3
1615883100000|2021-03-16 08:25:00|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|0
1615883110000|2021-03-16 08:25:10|5498.2|5492.2|5500.1|5494.1|5500.1|5494.1|5498.2|5492.2|10
1615883120000|2021-03-16 08:25:20|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|3
1615883150000|2021-03-16 08:25:50|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615883160000|2021-03-16 08:26:00|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1615883170000|2021-03-16 08:26:10|5499|5493|5499|5493|5499|5493|5499|5493|0
1615883180000|2021-03-16 08:26:20|5498.5|5492.5|5499|5493|5499|5493|5498.5|5492.5|1
1615883190000|2021-03-16 08:26:30|5499.5|5493.5|5500.1|5494.1|5500.1|5494.1|5499.5|5493.5|4
1615883200000|2021-03-16 08:26:40|5500.5|5494.5|5500.6|5494.6|5500.6|5494.6|5500.5|5494.5|0
1615883220000|2021-03-16 08:27:00|5503|5497|5503.1|5497.1|5503.5|5497.5|5503|5497|20
1615883230000|2021-03-16 08:27:10|5503|5497|5502.5|5496.5|5503|5497|5502.5|5496.5|0
1615883240000|2021-03-16 08:27:20|5502.6|5496.6|5503|5497|5503|5497|5502.6|5496.6|0
1615883250000|2021-03-16 08:27:30|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5502.1|5496.1|0
1615883260000|2021-03-16 08:27:40|5502|5496|5502|5496|5502|5496|5502|5496|1
1615883310000|2021-03-16 08:28:30|5501.5|5495.5|5500.5|5494.5|5501.5|5495.5|5500.5|5494.5|2
1615883320000|2021-03-16 08:28:40|5500|5494|5500.5|5494.5|5500.5|5494.5|5500|5494|0
1615883330000|2021-03-16 08:28:50|5499|5493|5499|5493|5499|5493|5499|5493|1
1615883340000|2021-03-16 08:29:00|5498.6|5492.6|5498|5492|5498.6|5492.6|5498|5492|0
1615883360000|2021-03-16 08:29:20|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615883370000|2021-03-16 08:29:30|5498|5492|5498|5492|5498|5492|5498|5492|1
1615883380000|2021-03-16 08:29:40|5498.1|5492.1|5498|5492|5498.1|5492.1|5498|5492|0
1615883390000|2021-03-16 08:29:50|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5
1615883400000|2021-03-16 08:30:00|5499.6|5493.6|5500.1|5494.1|5501.5|5495.5|5499.6|5493.6|7
1615883430000|2021-03-16 08:30:30|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|1
1615883440000|2021-03-16 08:30:40|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|1
1615883450000|2021-03-16 08:30:50|||||||||1
1615883460000|2021-03-16 08:31:00|5501.6|5495.6|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|2
1615883470000|2021-03-16 08:31:10|5502|5496|5501.1|5495.1|5502|5496|5501.1|5495.1|1
1615883480000|2021-03-16 08:31:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|1
1615883490000|2021-03-16 08:31:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|2
1615883500000|2021-03-16 08:31:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1615883510000|2021-03-16 08:31:50|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|2
1615883530000|2021-03-16 08:32:10|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5501.6|5495.6|2
1615883560000|2021-03-16 08:32:40|5501.6|5495.6|5501.1|5495.1|5502.1|5496.1|5501.1|5495.1|2
1615883570000|2021-03-16 08:32:50|5501|5495|5501|5495|5501|5495|5501|5495|0
1615883590000|2021-03-16 08:33:10|5499.2|5493.2|5496.5|5490.5|5499.2|5493.2|5496.5|5490.5|19
1615883610000|2021-03-16 08:33:30|5494.9|5488.9|5495|5489|5495|5489|5493.9|5487.9|10
1615883630000|2021-03-16 08:33:50|5495.9|5489.9|5496.5|5490.5|5496.5|5490.5|5495.9|5489.9|0
1615883640000|2021-03-16 08:34:00|5497.5|5491.5|5497.9|5491.9|5498.4|5492.4|5497.5|5491.5|3
1615883650000|2021-03-16 08:34:10|5497.5|5491.5|5496.5|5490.5|5497.5|5491.5|5496.5|5490.5|2
1615883680000|2021-03-16 08:34:40|5497|5491|5497.9|5491.9|5497.9|5491.9|5497|5491|1
1615883700000|2021-03-16 08:35:00|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|0
1615883710000|2021-03-16 08:35:10|5497.5|5491.5|5497.9|5491.9|5497.9|5491.9|5497.5|5491.5|0
1615883720000|2021-03-16 08:35:20|5498|5492|5498|5492|5498|5492|5497.9|5491.9|0
1615883740000|2021-03-16 08:35:40|5497.9|5491.9|5498|5492|5498|5492|5497.9|5491.9|0
1615883750000|2021-03-16 08:35:50|5497.9|5491.9|5497.9|5491.9|5498|5492|5497.9|5491.9|0
1615883790000|2021-03-16 08:36:30|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1615883800000|2021-03-16 08:36:40|5496.5|5490.5|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|3
1615883820000|2021-03-16 08:37:00|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1615883840000|2021-03-16 08:37:20|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|1
1615883850000|2021-03-16 08:37:30|5495.5|5489.5|5495.4|5489.4|5495.5|5489.5|5495.4|5489.4|0
1615883860000|2021-03-16 08:37:40|5495.5|5489.5|5495.9|5489.9|5496|5490|5495.5|5489.5|1
1615883870000|2021-03-16 08:37:50|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615883880000|2021-03-16 08:38:00|5495.4|5489.4|5495.5|5489.5|5495.5|5489.5|5495.4|5489.4|0
1615883890000|2021-03-16 08:38:10|5495.4|5489.4|5494.9|5488.9|5495.4|5489.4|5494.5|5488.5|4
1615883900000|2021-03-16 08:38:20|5494.5|5488.5|5495.4|5489.4|5495.4|5489.4|5494.5|5488.5|2
1615883910000|2021-03-16 08:38:30|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1615883920000|2021-03-16 08:38:40|||||||||1
1615883940000|2021-03-16 08:39:00|5494.4|5488.4|5495|5489|5495|5489|5494.4|5488.4|0
1615883960000|2021-03-16 08:39:20|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|1
1615883990000|2021-03-16 08:39:50|5496|5490|5496.9|5490.9|5496.9|5490.9|5496|5490|0
1615884060000|2021-03-16 08:41:00|5496.5|5490.5|5495.9|5489.9|5496.5|5490.5|5495.9|5489.9|2
1615884090000|2021-03-16 08:41:30|5496.8|5490.8|5496.9|5490.9|5496.9|5490.9|5496.8|5490.8|1
1615884160000|2021-03-16 08:42:40|5497|5491|5497.9|5491.9|5497.9|5491.9|5497|5491|5
1615884180000|2021-03-16 08:43:00|5498|5492|5498.9|5492.9|5498.9|5492.9|5498|5492|0
1615884230000|2021-03-16 08:43:50|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|6
1615884250000|2021-03-16 08:44:10|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.4|5493.4|2
1615884290000|2021-03-16 08:44:50|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|3
1615884300000|2021-03-16 08:45:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1615884320000|2021-03-16 08:45:20|5499|5493|5498.9|5492.9|5499|5493|5498.9|5492.9|1
1615884340000|2021-03-16 08:45:40|5498.5|5492.5|5498.4|5492.4|5498.5|5492.5|5498.4|5492.4|0
1615884350000|2021-03-16 08:45:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|1
1615884360000|2021-03-16 08:46:00|5498.5|5492.5|5497.4|5491.4|5498.5|5492.5|5497.4|5491.4|3
1615884380000|2021-03-16 08:46:20|5497.9|5491.9|5496.9|5490.9|5497.9|5491.9|5496.9|5490.9|3
1615884400000|2021-03-16 08:46:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884420000|2021-03-16 08:47:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5496.9|5490.9|0
1615884440000|2021-03-16 08:47:20|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1615884450000|2021-03-16 08:47:30|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884470000|2021-03-16 08:47:50|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1615884520000|2021-03-16 08:48:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884530000|2021-03-16 08:48:50|5497.9|5491.9|5497.9|5491.9|5498.4|5492.4|5497.9|5491.9|1
1615884540000|2021-03-16 08:49:00|5498.4|5492.4|5496.9|5490.9|5498.4|5492.4|5496.9|5490.9|2
1615884560000|2021-03-16 08:49:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1615884590000|2021-03-16 08:49:50|||||||||1
1615884600000|2021-03-16 08:50:00|5497|5491|5496.9|5490.9|5497|5491|5496.9|5490.9|1
1615884620000|2021-03-16 08:50:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|14
1615884630000|2021-03-16 08:50:30|||||||||4
1615884640000|2021-03-16 08:50:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|3
1615884650000|2021-03-16 08:50:50|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1615884700000|2021-03-16 08:51:40|5497.4|5491.4|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|1
1615884710000|2021-03-16 08:51:50|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5
1615884720000|2021-03-16 08:52:00|||||||||1
1615884760000|2021-03-16 08:52:40|5495.4|5489.4|5494.4|5488.4|5495.4|5489.4|5494.4|5488.4|10
1615884770000|2021-03-16 08:52:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|2
1615884780000|2021-03-16 08:53:00|5494.8|5488.8|5495.4|5489.4|5495.4|5489.4|5494.8|5488.8|1
1615884830000|2021-03-16 08:53:50|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1615884840000|2021-03-16 08:54:00|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|2
1615884850000|2021-03-16 08:54:10|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5
1615884860000|2021-03-16 08:54:20|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615884870000|2021-03-16 08:54:30|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|2
1615884880000|2021-03-16 08:54:40|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|6
1615884900000|2021-03-16 08:55:00|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1615884910000|2021-03-16 08:55:10|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|4
1615884920000|2021-03-16 08:55:20|5493.4|5487.4|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|9
1615884930000|2021-03-16 08:55:30|5492.8|5486.8|5491.9|5485.9|5492.8|5486.8|5491.9|5485.9|19
1615884940000|2021-03-16 08:55:40|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5491.8|5485.8|2
1615884950000|2021-03-16 08:55:50|5492.9|5486.9|5494.4|5488.4|5494.4|5488.4|5492.4|5486.4|1
1615884960000|2021-03-16 08:56:00|5494.3|5488.3|5495.4|5489.4|5495.4|5489.4|5494.3|5488.3|14
1615884970000|2021-03-16 08:56:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5
1615884980000|2021-03-16 08:56:20|5494.3|5488.3|5494.9|5488.9|5494.9|5488.9|5494.3|5488.3|1
1615884990000|2021-03-16 08:56:30|5495.3|5489.3|5495.4|5489.4|5495.4|5489.4|5495.3|5489.3|0
1615885010000|2021-03-16 08:56:50|||||||||2
1615885030000|2021-03-16 08:57:10|5494.8|5488.8|5494.3|5488.3|5494.9|5488.9|5494.3|5488.3|2
1615885040000|2021-03-16 08:57:20|5494.4|5488.4|5494.9|5488.9|5494.9|5488.9|5494.4|5488.4|2
1615885050000|2021-03-16 08:57:30|5494.4|5488.4|5494.4|5488.4|5494.8|5488.8|5494.4|5488.4|0
1615885060000|2021-03-16 08:57:40|||||||||1
1615885080000|2021-03-16 08:58:00|5494.3|5488.3|5494.4|5488.4|5494.4|5488.4|5494.3|5488.3|0
1615885090000|2021-03-16 08:58:10|5493.4|5487.4|5492.9|5486.9|5493.4|5487.4|5492.9|5486.9|6
1615885100000|2021-03-16 08:58:20|5492.8|5486.8|5491.9|5485.9|5492.8|5486.8|5491.9|5485.9|3
1615885110000|2021-03-16 08:58:30|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|4
1615885120000|2021-03-16 08:58:40|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1615885130000|2021-03-16 08:58:50|5490.4|5484.4|5491.9|5485.9|5491.9|5485.9|5490.4|5484.4|1
1615885150000|2021-03-16 08:59:10|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|1
1615885160000|2021-03-16 08:59:20|5492.4|5486.4|5494.3|5488.3|5494.3|5488.3|5492.4|5486.4|8
1615885180000|2021-03-16 08:59:40|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|6
1615885190000|2021-03-16 08:59:50|5492.4|5486.4|5492.3|5486.3|5492.4|5486.4|5492.3|5486.3|7
1615885200000|2021-03-16 09:00:00|5491.8|5485.8|5485.4|5479.4|5492.3|5486.3|5485.4|5479.4|8
1615885210000|2021-03-16 09:00:10|5484.4|5478.4|5484.9|5478.9|5484.9|5478.9|5484.4|5478.4|6
1615885220000|2021-03-16 09:00:20|||||||||2
1615885230000|2021-03-16 09:00:30|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1615885240000|2021-03-16 09:00:40|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|1
1615885250000|2021-03-16 09:00:50|5482.4|5476.4|5479.9|5473.9|5482.4|5476.4|5479|5473|12
1615885260000|2021-03-16 09:01:00|5480|5474|5481.4|5475.4|5481.9|5475.9|5479.5|5473.5|6
1615885270000|2021-03-16 09:01:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|5
1615885280000|2021-03-16 09:01:20|5480|5474|5480.9|5474.9|5480.9|5474.9|5480|5474|8
1615885290000|2021-03-16 09:01:30|5480.4|5474.4|5478.9|5472.9|5480.4|5474.4|5478.9|5472.9|4
1615885300000|2021-03-16 09:01:40|5479|5473|5479|5473|5479.9|5473.9|5478.9|5472.9|3
1615885310000|2021-03-16 09:01:50|5479.4|5473.4|5479|5473|5480|5474|5478.5|5472.5|18
1615885320000|2021-03-16 09:02:00|5479.5|5473.5|5480|5474|5480|5474|5479.5|5473.5|10
1615885330000|2021-03-16 09:02:10|5479.9|5473.9|5478.9|5472.9|5479.9|5473.9|5478.4|5472.4|6
1615885340000|2021-03-16 09:02:20|5479.9|5473.9|5480.9|5474.9|5480.9|5474.9|5479.9|5473.9|5
1615885350000|2021-03-16 09:02:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1615885360000|2021-03-16 09:02:40|5480.8|5474.8|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|1
1615885370000|2021-03-16 09:02:50|5479.9|5473.9|5480.4|5474.4|5480.4|5474.4|5479.9|5473.9|0
1615885380000|2021-03-16 09:03:00|5480.9|5474.9|5482.4|5476.4|5482.4|5476.4|5480.9|5474.9|5
1615885390000|2021-03-16 09:03:10|5481|5475|5479.5|5473.5|5481|5475|5479.5|5473.5|33
1615885400000|2021-03-16 09:03:20|5480|5474|5481|5475|5481|5475|5480|5474|6
1615885410000|2021-03-16 09:03:30|5481.5|5475.5|5480.5|5474.5|5481.5|5475.5|5480.5|5474.5|0
1615885420000|2021-03-16 09:03:40|5480|5474|5479.5|5473.5|5480|5474|5479.5|5473.5|1
1615885430000|2021-03-16 09:03:50|5479|5473|5479|5473|5479.1|5473.1|5479|5473|1
1615885460000|2021-03-16 09:04:20|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|1
1615885470000|2021-03-16 09:04:30|5479|5473|5479|5473|5479|5473|5478.9|5472.9|5
1615885480000|2021-03-16 09:04:40|5479.5|5473.5|5479|5473|5479.5|5473.5|5479|5473|2
1615885490000|2021-03-16 09:04:50|5478.9|5472.9|5478.5|5472.5|5478.9|5472.9|5478.5|5472.5|0
1615885500000|2021-03-16 09:05:00|5477.6|5471.6|5478|5472|5478|5472|5477.5|5471.5|5
1615885510000|2021-03-16 09:05:10|||||||||1
1615885520000|2021-03-16 09:05:20|5476.5|5470.5|5476.1|5470.1|5476.6|5470.6|5476.1|5470.1|29
1615885530000|2021-03-16 09:05:30|5473.6|5467.6|5470|5464|5474|5468|5470|5464|29
1615885540000|2021-03-16 09:05:40|5469|5463|5469.5|5463.5|5469.9|5463.9|5468.5|5462.5|17
1615885550000|2021-03-16 09:05:50|5469.4|5463.4|5467.4|5461.4|5469.5|5463.5|5467.4|5461.4|90
1615885560000|2021-03-16 09:06:00|5467.9|5461.9|5472.9|5466.9|5473.3|5467.3|5467.9|5461.9|51
1615885570000|2021-03-16 09:06:10|5473.3|5467.3|5472.9|5466.9|5473.3|5467.3|5472.9|5466.9|2
1615885590000|2021-03-16 09:06:30|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|3
1615885610000|2021-03-16 09:06:50|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1615885620000|2021-03-16 09:07:00|5473.8|5467.8|5475.9|5469.9|5476.3|5470.3|5473.8|5467.8|5
1615885630000|2021-03-16 09:07:10|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|1
1615885640000|2021-03-16 09:07:20|5476.8|5470.8|5477.3|5471.3|5477.3|5471.3|5476.8|5470.8|0
1615885650000|2021-03-16 09:07:30|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1615885660000|2021-03-16 09:07:40|5478.9|5472.9|5478.9|5472.9|5479.4|5473.4|5478.9|5472.9|3
1615885670000|2021-03-16 09:07:50|5479.4|5473.4|5479.8|5473.8|5479.8|5473.8|5479.4|5473.4|1
1615885680000|2021-03-16 09:08:00|5479.9|5473.9|5481.4|5475.4|5481.9|5475.9|5479.9|5473.9|3
1615885690000|2021-03-16 09:08:10|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|2
1615885710000|2021-03-16 09:08:30|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5479.9|5473.9|1
1615885720000|2021-03-16 09:08:40|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|1
1615885730000|2021-03-16 09:08:50|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|0
1615885740000|2021-03-16 09:09:00|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1615885750000|2021-03-16 09:09:10|5481.4|5475.4|5481.9|5475.9|5481.9|5475.9|5481.4|5475.4|0
1615885760000|2021-03-16 09:09:20|5477.5|5471.5|5476.9|5470.9|5477.5|5471.5|5476.4|5470.4|39
1615885770000|2021-03-16 09:09:30|5476.4|5470.4|5471.9|5465.9|5476.4|5470.4|5471.5|5465.5|24
1615885780000|2021-03-16 09:09:40|5470.5|5464.5|5470|5464|5470.5|5464.5|5468.1|5462.1|38
1615885790000|2021-03-16 09:09:50|5469.5|5463.5|5470|5464|5470.5|5464.5|5469.5|5463.5|2
1615885800000|2021-03-16 09:10:00|5470.5|5464.5|5472|5466|5472|5466|5470.5|5464.5|5
1615885810000|2021-03-16 09:10:10|5472.5|5466.5|5473|5467|5473|5467|5472.5|5466.5|0
1615885820000|2021-03-16 09:10:20|5473.4|5467.4|5474|5468|5474|5468|5473.4|5467.4|0
1615885850000|2021-03-16 09:10:50|5474.5|5468.5|5474.9|5468.9|5474.9|5468.9|5474.5|5468.5|3
1615885860000|2021-03-16 09:11:00|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|1
1615885910000|2021-03-16 09:11:50|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|1
1615885950000|2021-03-16 09:12:30|5476|5470|5476.9|5470.9|5476.9|5470.9|5476|5470|1
1615885960000|2021-03-16 09:12:40|5477|5471|5477|5471|5477|5471|5477|5471|0
1615885980000|2021-03-16 09:13:00|5476.5|5470.5|5474|5468|5476.5|5470.5|5474|5468|2
1615885990000|2021-03-16 09:13:10|5474.5|5468.5|5475|5469|5475.4|5469.4|5474.5|5468.5|8
1615886000000|2021-03-16 09:13:20|5474|5468|5474.9|5468.9|5474.9|5468.9|5473.9|5467.9|1
1615886010000|2021-03-16 09:13:30|5475|5469|5475.9|5469.9|5475.9|5469.9|5475|5469|0
1615886030000|2021-03-16 09:13:50|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|3
1615886040000|2021-03-16 09:14:00|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|7
1615886050000|2021-03-16 09:14:10|5476|5470|5476.5|5470.5|5476.5|5470.5|5476|5470|0
1615886070000|2021-03-16 09:14:30|5475|5469|5475|5469|5475|5469|5475|5469|1
1615886080000|2021-03-16 09:14:40|5475.1|5469.1|5480.5|5474.5|5480.5|5474.5|5475.1|5469.1|11
1615886090000|2021-03-16 09:14:50|5481.9|5475.9|5481.9|5475.9|5482|5476|5481.9|5475.9|4
1615886110000|2021-03-16 09:15:10|5482.4|5476.4|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|2
1615886120000|2021-03-16 09:15:20|5481.5|5475.5|5482.9|5476.9|5483.4|5477.4|5481.5|5475.5|3
1615886130000|2021-03-16 09:15:30|5483.4|5477.4|5482.9|5476.9|5483.4|5477.4|5482.9|5476.9|1
1615886140000|2021-03-16 09:15:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|3
1615886160000|2021-03-16 09:16:00|5487.2|5481.2|5486.9|5480.9|5487.2|5481.2|5486.9|5480.9|32
1615886170000|2021-03-16 09:16:10|5487.4|5481.4|5487.9|5481.9|5488.4|5482.4|5487.4|5481.4|4
1615886180000|2021-03-16 09:16:20|5486.9|5480.9|5485.9|5479.9|5486.9|5480.9|5485.9|5479.9|6
1615886190000|2021-03-16 09:16:30|5486|5480|5487|5481|5487|5481|5486|5480|3
1615886210000|2021-03-16 09:16:50|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|0
1615886220000|2021-03-16 09:17:00|5488|5482|5488.4|5482.4|5488.4|5482.4|5488|5482|0
1615886230000|2021-03-16 09:17:10|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|5487.9|5481.9|3
1615886240000|2021-03-16 09:17:20|5487.4|5481.4|5486.9|5480.9|5487.4|5481.4|5486.9|5480.9|3
1615886250000|2021-03-16 09:17:30|5485|5479|5485|5479|5485|5479|5485|5479|1
1615886270000|2021-03-16 09:17:50|5485.9|5479.9|5485|5479|5485.9|5479.9|5485|5479|2
1615886280000|2021-03-16 09:18:00|||||||||5
1615886300000|2021-03-16 09:18:20|||||||||2
1615886320000|2021-03-16 09:18:40|5485.5|5479.5|5485|5479|5485.5|5479.5|5485|5479|0
1615886340000|2021-03-16 09:19:00|||||||||1
1615886350000|2021-03-16 09:19:10|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|3
1615886360000|2021-03-16 09:19:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|1
1615886370000|2021-03-16 09:19:30|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|1
1615886380000|2021-03-16 09:19:40|5486|5480|5485.9|5479.9|5486|5480|5485.9|5479.9|0
1615886410000|2021-03-16 09:20:10|5485|5479|5484.9|5478.9|5485|5479|5484.9|5478.9|4
1615886420000|2021-03-16 09:20:20|5485.4|5479.4|5483.9|5477.9|5485.4|5479.4|5483.9|5477.9|2
1615886430000|2021-03-16 09:20:30|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|2
1615886440000|2021-03-16 09:20:40|5483.9|5477.9|5483|5477|5483.9|5477.9|5483|5477|8
1615886450000|2021-03-16 09:20:50|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1615886490000|2021-03-16 09:21:30|5482.5|5476.5|5482.4|5476.4|5482.5|5476.5|5482.4|5476.4|0
1615886510000|2021-03-16 09:21:50|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481|5475|10
1615886530000|2021-03-16 09:22:10|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|0
1615886570000|2021-03-16 09:22:50|5482.8|5476.8|5483.9|5477.9|5483.9|5477.9|5482.8|5476.8|9
1615886580000|2021-03-16 09:23:00|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1615886620000|2021-03-16 09:23:40|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.8|5477.8|3
1615886730000|2021-03-16 09:25:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|1
1615886750000|2021-03-16 09:25:50|5482|5476|5479|5473|5482|5476|5479|5473|5
1615886760000|2021-03-16 09:26:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615886770000|2021-03-16 09:26:10|5477.4|5471.4|5475.9|5469.9|5477.4|5471.4|5475.9|5469.9|7
1615886780000|2021-03-16 09:26:20|5475.4|5469.4|5474.9|5468.9|5475.4|5469.4|5474.9|5468.9|0
1615886790000|2021-03-16 09:26:30|5474.4|5468.4|5474.9|5468.9|5474.9|5468.9|5474.4|5468.4|1
1615886800000|2021-03-16 09:26:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|4
1615886810000|2021-03-16 09:26:50|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1615886830000|2021-03-16 09:27:10|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|6
1615886890000|2021-03-16 09:28:10|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1615886900000|2021-03-16 09:28:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615886930000|2021-03-16 09:28:50|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5
1615886940000|2021-03-16 09:29:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|4
1615886990000|2021-03-16 09:29:50|5478|5472|5477.9|5471.9|5478|5472|5477.9|5471.9|1
1615887000000|2021-03-16 09:30:00|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1615887010000|2021-03-16 09:30:10|5478.5|5472.5|5479.9|5473.9|5480.4|5474.4|5478.5|5472.5|4
1615887020000|2021-03-16 09:30:20|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|1
1615887030000|2021-03-16 09:30:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|2
1615887040000|2021-03-16 09:30:40|5479.4|5473.4|5480.9|5474.9|5480.9|5474.9|5479.4|5473.4|8
1615887050000|2021-03-16 09:30:50|5481.4|5475.4|5480.9|5474.9|5481.4|5475.4|5480.9|5474.9|1
1615887060000|2021-03-16 09:31:00|5481.4|5475.4|5482.9|5476.9|5482.9|5476.9|5481.4|5475.4|5
1615887100000|2021-03-16 09:31:40|5481.9|5475.9|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|3
1615887110000|2021-03-16 09:31:50|5482.4|5476.4|5482.4|5476.4|5482.4|5476.4|5480.9|5474.9|1
1615887120000|2021-03-16 09:32:00|5482.5|5476.5|5483.9|5477.9|5483.9|5477.9|5482.5|5476.5|6
1615887130000|2021-03-16 09:32:10|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5482.9|5476.9|1
1615887140000|2021-03-16 09:32:20|5484|5478|5483.4|5477.4|5484|5478|5483.4|5477.4|0
1615887150000|2021-03-16 09:32:30|5483|5477|5482.9|5476.9|5483|5477|5482.9|5476.9|1
1615887160000|2021-03-16 09:32:40|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|2
1615887170000|2021-03-16 09:32:50|5483.5|5477.5|5485.5|5479.5|5485.5|5479.5|5483.4|5477.4|10
1615887180000|2021-03-16 09:33:00|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1615887190000|2021-03-16 09:33:10|5484.4|5478.4|5482.5|5476.5|5484.4|5478.4|5482.5|5476.5|10
1615887200000|2021-03-16 09:33:20|5482|5476|5482.4|5476.4|5482.5|5476.5|5481.9|5475.9|0
1615887210000|2021-03-16 09:33:30|5482|5476|5482|5476|5482|5476|5482|5476|0
1615887220000|2021-03-16 09:33:40|5481.9|5475.9|5480|5474|5481.9|5475.9|5480|5474|3
1615887240000|2021-03-16 09:34:00|5479.9|5473.9|5478.9|5472.9|5479.9|5473.9|5478.9|5472.9|0
1615887260000|2021-03-16 09:34:20|5478.4|5472.4|5476.9|5470.9|5478.4|5472.4|5476.9|5470.9|3
1615887280000|2021-03-16 09:34:40|5478.4|5472.4|5477.4|5471.4|5478.9|5472.9|5476.9|5470.9|10
1615887290000|2021-03-16 09:34:50|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1615887360000|2021-03-16 09:36:00|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1615887370000|2021-03-16 09:36:10|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|1
1615887420000|2021-03-16 09:37:00|5477.5|5471.5|5476.9|5470.9|5478.9|5472.9|5476.9|5470.9|7
1615887430000|2021-03-16 09:37:10|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1615887450000|2021-03-16 09:37:30|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|1
1615887470000|2021-03-16 09:37:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1615887480000|2021-03-16 09:38:00|5476.8|5470.8|5476.9|5470.9|5476.9|5470.9|5476.8|5470.8|0
1615887500000|2021-03-16 09:38:20|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1615887510000|2021-03-16 09:38:30|5476.9|5470.9|5479.8|5473.8|5479.8|5473.8|5476.9|5470.9|24
1615887520000|2021-03-16 09:38:40|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|1
1615887540000|2021-03-16 09:39:00|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|0
1615887550000|2021-03-16 09:39:10|5480.3|5474.3|5479.4|5473.4|5480.3|5474.3|5478.9|5472.9|1
1615887560000|2021-03-16 09:39:20|5479.3|5473.3|5477.9|5471.9|5479.3|5473.3|5476.9|5470.9|4
1615887580000|2021-03-16 09:39:40|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1615887590000|2021-03-16 09:39:50|5476.9|5470.9|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|3
1615887600000|2021-03-16 09:40:00|5475.3|5469.3|5475.3|5469.3|5475.4|5469.4|5474.8|5468.8|0
1615887610000|2021-03-16 09:40:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1615887630000|2021-03-16 09:40:30|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1615887640000|2021-03-16 09:40:40|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|0
1615887650000|2021-03-16 09:40:50|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1615887670000|2021-03-16 09:41:10|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|2
1615887680000|2021-03-16 09:41:20|||||||||1
1615887690000|2021-03-16 09:41:30|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5469.9|5463.9|13
1615887700000|2021-03-16 09:41:40|5470.8|5464.8|5470.9|5464.9|5470.9|5464.9|5470.8|5464.8|0
1615887710000|2021-03-16 09:41:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|2
1615887720000|2021-03-16 09:42:00|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5
1615887730000|2021-03-16 09:42:10|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|1
1615887740000|2021-03-16 09:42:20|5474.9|5468.9|5473.9|5467.9|5474.9|5468.9|5473.9|5467.9|7
1615887760000|2021-03-16 09:42:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|2
1615887780000|2021-03-16 09:43:00|5475.3|5469.3|5474.8|5468.8|5475.3|5469.3|5474.8|5468.8|3
1615887790000|2021-03-16 09:43:10|5476.8|5470.8|5478.3|5472.3|5478.3|5472.3|5476.8|5470.8|8
1615887800000|2021-03-16 09:43:20|5477.9|5471.9|5477.8|5471.8|5477.9|5471.9|5477.8|5471.8|0
1615887810000|2021-03-16 09:43:30|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|3
1615887820000|2021-03-16 09:43:40|||||||||2
1615887840000|2021-03-16 09:44:00|5479.9|5473.9|5481.8|5475.8|5481.8|5475.8|5479.9|5473.9|3
1615887860000|2021-03-16 09:44:20|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|3
1615887870000|2021-03-16 09:44:30|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|11
1615887880000|2021-03-16 09:44:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615887890000|2021-03-16 09:44:50|5479.9|5473.9|5480.8|5474.8|5480.8|5474.8|5479.9|5473.9|2
1615887900000|2021-03-16 09:45:00|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615887910000|2021-03-16 09:45:10|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5479.8|5473.8|0
1615887920000|2021-03-16 09:45:20|5479.8|5473.8|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|2
1615887930000|2021-03-16 09:45:30|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|4
1615887940000|2021-03-16 09:45:40|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|1
1615887950000|2021-03-16 09:45:50|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1615887960000|2021-03-16 09:46:00|5479.3|5473.3|5479.3|5473.3|5479.8|5473.8|5478.8|5472.8|6
1615888000000|2021-03-16 09:46:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615888020000|2021-03-16 09:47:00|5479.3|5473.3|5477.8|5471.8|5479.3|5473.3|5477.8|5471.8|2
1615888030000|2021-03-16 09:47:10|5478.8|5472.8|5477.8|5471.8|5478.8|5472.8|5477.8|5471.8|0
1615888050000|2021-03-16 09:47:30|5477.3|5471.3|5476.8|5470.8|5477.3|5471.3|5476.8|5470.8|4
1615888060000|2021-03-16 09:47:40|5476.4|5470.4|5476.3|5470.3|5476.4|5470.4|5476.3|5470.3|0
1615888070000|2021-03-16 09:47:50|5470.4|5464.4|5471.9|5465.9|5472.4|5466.4|5470.4|5464.4|65
1615888100000|2021-03-16 09:48:20|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|28
1615888110000|2021-03-16 09:48:30|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|17
1615888120000|2021-03-16 09:48:40|5471.8|5465.8|5471.9|5465.9|5471.9|5465.9|5471.4|5465.4|2
1615888130000|2021-03-16 09:48:50|5472.3|5466.3|5471.4|5465.4|5472.8|5466.8|5471.4|5465.4|10
1615888140000|2021-03-16 09:49:00|5471.2|5465.2|5468.3|5462.3|5471.2|5465.2|5468.3|5462.3|3
1615888150000|2021-03-16 09:49:10|5468.4|5462.4|5469.8|5463.8|5469.8|5463.8|5468.4|5462.4|3
1615888160000|2021-03-16 09:49:20|5470.3|5464.3|5469.8|5463.8|5470.3|5464.3|5469.8|5463.8|2
1615888170000|2021-03-16 09:49:30|5469.3|5463.3|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|1
1615888180000|2021-03-16 09:49:40|5468.9|5462.9|5467.3|5461.3|5468.9|5462.9|5467.3|5461.3|20
1615888190000|2021-03-16 09:49:50|||||||||2
1615888200000|2021-03-16 09:50:00|5467.9|5461.9|5468.8|5462.8|5468.8|5462.8|5467.8|5461.8|0
1615888210000|2021-03-16 09:50:10|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|6
1615888220000|2021-03-16 09:50:20|5469.3|5463.3|5469.8|5463.8|5469.8|5463.8|5469.3|5463.3|0
1615888240000|2021-03-16 09:50:40|5470.3|5464.3|5471.8|5465.8|5472.3|5466.3|5470.3|5464.3|1
1615888250000|2021-03-16 09:50:50|5471.3|5465.3|5469.4|5463.4|5471.3|5465.3|5469.3|5463.3|76
1615888260000|2021-03-16 09:51:00|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|3
1615888270000|2021-03-16 09:51:10|5471.3|5465.3|5469.8|5463.8|5471.3|5465.3|5469.8|5463.8|3
1615888280000|2021-03-16 09:51:20|||||||||1
1615888290000|2021-03-16 09:51:30|5469.3|5463.3|5468.3|5462.3|5469.3|5463.3|5468.3|5462.3|1
1615888300000|2021-03-16 09:51:40|||||||||6
1615888310000|2021-03-16 09:51:50|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|23
1615888320000|2021-03-16 09:52:00|||||||||24
1615888340000|2021-03-16 09:52:20|5467.8|5461.8|5467.3|5461.3|5467.8|5461.8|5467.3|5461.3|7
1615888350000|2021-03-16 09:52:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|32
1615888360000|2021-03-16 09:52:40|5465.7|5459.7|5465.3|5459.3|5465.7|5459.7|5465.2|5459.2|64
1615888370000|2021-03-16 09:52:50|5464.8|5458.8|5463.8|5457.8|5464.8|5458.8|5463.8|5457.8|11
1615888380000|2021-03-16 09:53:00|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|2
1615888390000|2021-03-16 09:53:10|5462.9|5456.9|5462.8|5456.8|5463.4|5457.4|5462.8|5456.8|25
1615888400000|2021-03-16 09:53:20|5463.3|5457.3|5464.8|5458.8|5464.8|5458.8|5463.3|5457.3|7
1615888410000|2021-03-16 09:53:30|5463.8|5457.8|5464.3|5458.3|5464.3|5458.3|5463.3|5457.3|8
1615888420000|2021-03-16 09:53:40|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|10
1615888430000|2021-03-16 09:53:50|5462.4|5456.4|5465.3|5459.3|5465.3|5459.3|5462.3|5456.3|11
1615888440000|2021-03-16 09:54:00|5464.8|5458.8|5463.3|5457.3|5464.8|5458.8|5463.3|5457.3|5
1615888450000|2021-03-16 09:54:10|5463.8|5457.8|5458.4|5452.4|5463.8|5457.8|5458.4|5452.4|33
1615888460000|2021-03-16 09:54:20|5458.8|5452.8|5458.8|5452.8|5458.9|5452.9|5458.4|5452.4|4
1615888480000|2021-03-16 09:54:40|5459.3|5453.3|5461.3|5455.3|5461.3|5455.3|5459.3|5453.3|2
1615888490000|2021-03-16 09:54:50|5460.8|5454.8|5461.3|5455.3|5461.3|5455.3|5460.8|5454.8|1
1615888500000|2021-03-16 09:55:00|5460.8|5454.8|5462.3|5456.3|5462.3|5456.3|5460.8|5454.8|4
1615888510000|2021-03-16 09:55:10|5462.8|5456.8|5463.8|5457.8|5463.8|5457.8|5462.8|5456.8|1
1615888520000|2021-03-16 09:55:20|5462.8|5456.8|5463.8|5457.8|5463.8|5457.8|5462.8|5456.8|2
1615888530000|2021-03-16 09:55:30|5463.4|5457.4|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|0
1615888540000|2021-03-16 09:55:40|5464.3|5458.3|5465.8|5459.8|5466.3|5460.3|5464.3|5458.3|3
1615888550000|2021-03-16 09:55:50|5466.3|5460.3|5466.8|5460.8|5467.8|5461.8|5466.3|5460.3|5
1615888560000|2021-03-16 09:56:00|5467.3|5461.3|5466.7|5460.7|5467.3|5461.3|5465.8|5459.8|2
1615888570000|2021-03-16 09:56:10|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1615888580000|2021-03-16 09:56:20|5466.3|5460.3|5467.7|5461.7|5467.7|5461.7|5466.3|5460.3|4
1615888590000|2021-03-16 09:56:30|5467.8|5461.8|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|0
1615888600000|2021-03-16 09:56:40|5467.8|5461.8|5465.7|5459.7|5467.8|5461.8|5465.7|5459.7|1
1615888610000|2021-03-16 09:56:50|5464.8|5458.8|5465.3|5459.3|5465.3|5459.3|5464.8|5458.8|7
1615888620000|2021-03-16 09:57:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.3|5458.3|4
1615888630000|2021-03-16 09:57:10|||||||||3
1615888640000|2021-03-16 09:57:20|5464.3|5458.3|5463.3|5457.3|5464.3|5458.3|5463.3|5457.3|2
1615888650000|2021-03-16 09:57:30|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5462.7|5456.7|4
1615888660000|2021-03-16 09:57:40|5462.8|5456.8|5462.7|5456.7|5462.8|5456.8|5462.7|5456.7|3
1615888680000|2021-03-16 09:58:00|5463.7|5457.7|5463.7|5457.7|5463.8|5457.8|5463.7|5457.7|2
1615888690000|2021-03-16 09:58:10|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615888700000|2021-03-16 09:58:20|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|2
1615888710000|2021-03-16 09:58:30|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1615888720000|2021-03-16 09:58:40|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|1
1615888730000|2021-03-16 09:58:50|5465.2|5459.2|5466.7|5460.7|5466.7|5460.7|5465.2|5459.2|1
1615888750000|2021-03-16 09:59:10|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|1
1615888760000|2021-03-16 09:59:20|5466.2|5460.2|5466.8|5460.8|5467.2|5461.2|5466.2|5460.2|5
1615888770000|2021-03-16 09:59:30|5466.7|5460.7|5467.2|5461.2|5467.2|5461.2|5466.7|5460.7|2
1615888780000|2021-03-16 09:59:40|5466.7|5460.7|5467.7|5461.7|5467.7|5461.7|5466.7|5460.7|1
1615888790000|2021-03-16 09:59:50|5467.2|5461.2|5466.7|5460.7|5467.7|5461.7|5466.7|5460.7|1
1615888800000|2021-03-16 10:00:00|5467.2|5461.2|5467.2|5461.2|5467.7|5461.7|5466.7|5460.7|13
1615888820000|2021-03-16 10:00:20|5466.7|5460.7|5466.3|5460.3|5466.7|5460.7|5466.2|5460.2|3
1615888830000|2021-03-16 10:00:30|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|2
1615888840000|2021-03-16 10:00:40|5465.3|5459.3|5464.3|5458.3|5465.3|5459.3|5464.3|5458.3|1
1615888850000|2021-03-16 10:00:50|5464.8|5458.8|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|2
1615888860000|2021-03-16 10:01:00|5464.8|5458.8|5467.2|5461.2|5467.2|5461.2|5464.8|5458.8|12
1615888870000|2021-03-16 10:01:10|5466.7|5460.7|5465.7|5459.7|5467.2|5461.2|5465.7|5459.7|6
1615888890000|2021-03-16 10:01:30|5465.3|5459.3|5463.7|5457.7|5465.8|5459.8|5463.2|5457.2|11
1615888900000|2021-03-16 10:01:40|5463.3|5457.3|5463.7|5457.7|5463.8|5457.8|5463.2|5457.2|2
1615888910000|2021-03-16 10:01:50|5463.2|5457.2|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|5
1615888920000|2021-03-16 10:02:00|5463.3|5457.3|5466.2|5460.2|5466.2|5460.2|5463.3|5457.3|10
1615888930000|2021-03-16 10:02:10|5465.7|5459.7|5464.8|5458.8|5465.7|5459.7|5464.8|5458.8|3
1615888940000|2021-03-16 10:02:20|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|1
1615888950000|2021-03-16 10:02:30|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|1
1615888960000|2021-03-16 10:02:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1615888970000|2021-03-16 10:02:50|5466.7|5460.7|5465.2|5459.2|5467.2|5461.2|5465.2|5459.2|6
1615888980000|2021-03-16 10:03:00|5464.8|5458.8|5465.2|5459.2|5465.2|5459.2|5464.8|5458.8|2
1615888990000|2021-03-16 10:03:10|5465.7|5459.7|5466.2|5460.2|5466.2|5460.2|5465.7|5459.7|1
1615889000000|2021-03-16 10:03:20|5465.7|5459.7|5464.8|5458.8|5465.8|5459.8|5464.8|5458.8|3
1615889010000|2021-03-16 10:03:30|5464.3|5458.3|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|2
1615889020000|2021-03-16 10:03:40|5465.3|5459.3|5462.8|5456.8|5465.3|5459.3|5462.8|5456.8|4
1615889030000|2021-03-16 10:03:50|5462.3|5456.3|5465.7|5459.7|5467.2|5461.2|5461.7|5455.7|14
1615889040000|2021-03-16 10:04:00|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1615889050000|2021-03-16 10:04:10|||||||||1
1615889060000|2021-03-16 10:04:20|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5466.2|5460.2|2
1615889070000|2021-03-16 10:04:30|5466.2|5460.2|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|2
1615889080000|2021-03-16 10:04:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|1
1615889090000|2021-03-16 10:04:50|5464.7|5458.7|5466.7|5460.7|5466.7|5460.7|5464.7|5458.7|3
1615889100000|2021-03-16 10:05:00|5467.2|5461.2|5469.7|5463.7|5469.7|5463.7|5467.2|5461.2|2
1615889110000|2021-03-16 10:05:10|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5467.7|5461.7|9
1615889120000|2021-03-16 10:05:20|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|24
1615889130000|2021-03-16 10:05:30|5467.8|5461.8|5468.7|5462.7|5468.7|5462.7|5467.3|5461.3|2
1615889140000|2021-03-16 10:05:40|5468.2|5462.2|5469.2|5463.2|5469.2|5463.2|5468.2|5462.2|1
1615889150000|2021-03-16 10:05:50|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|1
1615889160000|2021-03-16 10:06:00|5467.7|5461.7|5468.7|5462.7|5468.7|5462.7|5467.7|5461.7|2
1615889170000|2021-03-16 10:06:10|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|1
1615889180000|2021-03-16 10:06:20|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|3
1615889190000|2021-03-16 10:06:30|5468.3|5462.3|5468.7|5462.7|5468.7|5462.7|5468.3|5462.3|2
1615889200000|2021-03-16 10:06:40|5468.1|5462.1|5466.6|5460.6|5468.1|5462.1|5466.6|5460.6|2
1615889210000|2021-03-16 10:06:50|5466.2|5460.2|5467.2|5461.2|5467.2|5461.2|5465.7|5459.7|2
1615889220000|2021-03-16 10:07:00|5466.1|5460.1|5468.6|5462.6|5468.6|5462.6|5465.6|5459.6|11
1615889230000|2021-03-16 10:07:10|5468.2|5462.2|5468.6|5462.6|5468.6|5462.6|5468.2|5462.2|1
1615889240000|2021-03-16 10:07:20|5468.2|5462.2|5468.6|5462.6|5468.6|5462.6|5468.2|5462.2|1
1615889250000|2021-03-16 10:07:30|5469.1|5463.1|5469.7|5463.7|5469.7|5463.7|5469.1|5463.1|1
1615889260000|2021-03-16 10:07:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5469.7|5463.7|1
1615889270000|2021-03-16 10:07:50|5470.1|5464.1|5471.6|5465.6|5471.6|5465.6|5469.2|5463.2|6
1615889280000|2021-03-16 10:08:00|5471.2|5465.2|5468.7|5462.7|5471.2|5465.2|5468.7|5462.7|18
1615889290000|2021-03-16 10:08:10|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|1
1615889300000|2021-03-16 10:08:20|5468.2|5462.2|5469.7|5463.7|5469.7|5463.7|5468.2|5462.2|3
1615889310000|2021-03-16 10:08:30|5469.2|5463.2|5470.6|5464.6|5470.6|5464.6|5469.2|5463.2|2
1615889320000|2021-03-16 10:08:40|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|8
1615889330000|2021-03-16 10:08:50|5471.2|5465.2|5470.6|5464.6|5471.2|5465.2|5470.2|5464.2|3
1615889340000|2021-03-16 10:09:00|5470.2|5464.2|5469.7|5463.7|5470.2|5464.2|5469.7|5463.7|1
1615889350000|2021-03-16 10:09:10|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|1
1615889360000|2021-03-16 10:09:20|5469.2|5463.2|5469.6|5463.6|5469.7|5463.7|5469.2|5463.2|1
1615889370000|2021-03-16 10:09:30|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1615889380000|2021-03-16 10:09:40|5469.7|5463.7|5470.2|5464.2|5470.2|5464.2|5469.2|5463.2|1
1615889390000|2021-03-16 10:09:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|2
1615889400000|2021-03-16 10:10:00|5471.2|5465.2|5471.6|5465.6|5471.6|5465.6|5471.2|5465.2|1
1615889410000|2021-03-16 10:10:10|5471.2|5465.2|5472.6|5466.6|5472.6|5466.6|5471.2|5465.2|3
1615889420000|2021-03-16 10:10:20|5473.1|5467.1|5472.6|5466.6|5473.1|5467.1|5472.6|5466.6|2
1615889430000|2021-03-16 10:10:30|5472.2|5466.2|5473.1|5467.1|5473.1|5467.1|5472.2|5466.2|1
1615889440000|2021-03-16 10:10:40|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|1
1615889450000|2021-03-16 10:10:50|5472.2|5466.2|5472.7|5466.7|5473.1|5467.1|5472.1|5466.1|4
1615889460000|2021-03-16 10:11:00|5472.2|5466.2|5470.7|5464.7|5472.2|5466.2|5470.7|5464.7|1
1615889470000|2021-03-16 10:11:10|5470.2|5464.2|5470.7|5464.7|5470.7|5464.7|5470.2|5464.2|1
1615889480000|2021-03-16 10:11:20|5470.2|5464.2|5468.3|5462.3|5470.7|5464.7|5468.3|5462.3|11
1615889490000|2021-03-16 10:11:30|5467.4|5461.4|5465.9|5459.9|5467.4|5461.4|5465.9|5459.9|4
1615889500000|2021-03-16 10:11:40|5465.4|5459.4|5467.9|5461.9|5467.9|5461.9|5465.4|5459.4|4
1615889510000|2021-03-16 10:11:50|5467.4|5461.4|5466.9|5460.9|5467.4|5461.4|5466.9|5460.9|1
1615889520000|2021-03-16 10:12:00|5468.3|5462.3|5469.4|5463.4|5469.4|5463.4|5468.3|5462.3|5
1615889530000|2021-03-16 10:12:10|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|1
1615889540000|2021-03-16 10:12:20|5470.8|5464.8|5471.8|5465.8|5471.8|5465.8|5470.8|5464.8|6
1615889550000|2021-03-16 10:12:30|5471.3|5465.3|5470.8|5464.8|5471.3|5465.3|5470.8|5464.8|1
1615889560000|2021-03-16 10:12:40|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|5
1615889570000|2021-03-16 10:12:50|5470.3|5464.3|5472.8|5466.8|5472.8|5466.8|5470.3|5464.3|8
1615889580000|2021-03-16 10:13:00|5472.7|5466.7|5471.8|5465.8|5472.7|5466.7|5471.8|5465.8|1
1615889590000|2021-03-16 10:13:10|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889600000|2021-03-16 10:13:20|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889610000|2021-03-16 10:13:30|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889620000|2021-03-16 10:13:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|1
1615889630000|2021-03-16 10:13:50|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|4
1615889640000|2021-03-16 10:14:00|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|1
1615889650000|2021-03-16 10:14:10|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|1
1615889660000|2021-03-16 10:14:20|5470.7|5464.7|5470.3|5464.3|5470.7|5464.7|5470.3|5464.3|1
1615889670000|2021-03-16 10:14:30|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5471.2|5465.2|4
1615889680000|2021-03-16 10:14:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|1
1615889690000|2021-03-16 10:14:50|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.3|5464.3|5
1615889700000|2021-03-16 10:15:00|5470.8|5464.8|5471.8|5465.8|5471.8|5465.8|5470.3|5464.3|2
1615889710000|2021-03-16 10:15:10|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|1
1615889720000|2021-03-16 10:15:20|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5470.8|5464.8|1
1615889730000|2021-03-16 10:15:30|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1615889740000|2021-03-16 10:15:40|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|1
1615889750000|2021-03-16 10:15:50|5470.3|5464.3|5471.3|5465.3|5471.3|5465.3|5470.3|5464.3|1
1615889760000|2021-03-16 10:16:00|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1615889770000|2021-03-16 10:16:10|5470.3|5464.3|5468.3|5462.3|5470.3|5464.3|5468.3|5462.3|9
1615889780000|2021-03-16 10:16:20|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5
1615889790000|2021-03-16 10:16:30|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|2
1615889800000|2021-03-16 10:16:40|||||||||3
1615889810000|2021-03-16 10:16:50|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.4|5461.4|3
1615889820000|2021-03-16 10:17:00|5467.4|5461.4|5468.4|5462.4|5468.4|5462.4|5467.4|5461.4|17
1615889830000|2021-03-16 10:17:10|5468.8|5462.8|5468.9|5462.9|5468.9|5462.9|5468.8|5462.8|1
1615889840000|2021-03-16 10:17:20|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|12
1615889850000|2021-03-16 10:17:30|||||||||5
1615889860000|2021-03-16 10:17:40|||||||||2
1615889870000|2021-03-16 10:17:50|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|13
1615889880000|2021-03-16 10:18:00|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|1
1615889890000|2021-03-16 10:18:10|5466.4|5460.4|5464.9|5458.9|5466.4|5460.4|5464.9|5458.9|4
1615889900000|2021-03-16 10:18:20|5466.5|5460.5|5465.9|5459.9|5466.9|5460.9|5465.9|5459.9|11
1615889910000|2021-03-16 10:18:30|5466|5460|5466|5460|5466|5460|5465.5|5459.5|2
1615889920000|2021-03-16 10:18:40|5466.5|5460.5|5460|5454|5466.5|5460.5|5460|5454|55
1615889930000|2021-03-16 10:18:50|5459.5|5453.5|5461|5455|5461|5455|5459.5|5453.5|4
1615889940000|2021-03-16 10:19:00|5460|5454|5461|5455|5461|5455|5459.5|5453.5|4
1615889950000|2021-03-16 10:19:10|5460.5|5454.5|5459|5453|5460.5|5454.5|5459|5453|4
1615889960000|2021-03-16 10:19:20|5456.5|5450.5|5459|5453|5459|5453|5456.5|5450.5|25
1615889970000|2021-03-16 10:19:30|5458.5|5452.5|5460.5|5454.5|5460.5|5454.5|5458.5|5452.5|3
1615889980000|2021-03-16 10:19:40|5460|5454|5460|5454|5460|5454|5459.5|5453.5|14
1615889990000|2021-03-16 10:19:50|5459.6|5453.6|5460|5454|5460.5|5454.5|5459.6|5453.6|2
1615890000000|2021-03-16 10:20:00|5460.5|5454.5|5459.5|5453.5|5460.5|5454.5|5459.5|5453.5|4
1615890010000|2021-03-16 10:20:10|5458.6|5452.6|5458|5452|5458.6|5452.6|5458|5452|14
1615890020000|2021-03-16 10:20:20|5457.9|5451.9|5455|5449|5457.9|5451.9|5455|5449|38
1615890030000|2021-03-16 10:20:30|5454.5|5448.5|5454|5448|5454.5|5448.5|5453.5|5447.5|18
1615890040000|2021-03-16 10:20:40|5453.5|5447.5|5453|5447|5454.5|5448.5|5453|5447|6
1615890050000|2021-03-16 10:20:50|5453.5|5447.5|5453|5447|5453.5|5447.5|5452.5|5446.5|9
1615890060000|2021-03-16 10:21:00|5451.1|5445.1|5454|5448|5454|5448|5451.1|5445.1|23
1615890070000|2021-03-16 10:21:10|5453|5447|5453.5|5447.5|5453.5|5447.5|5452.6|5446.6|4
1615890080000|2021-03-16 10:21:20|5454|5448|5454|5448|5454|5448|5454|5448|2
1615890090000|2021-03-16 10:21:30|5453.5|5447.5|5455|5449|5455|5449|5453.5|5447.5|3
1615890100000|2021-03-16 10:21:40|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|1
1615890110000|2021-03-16 10:21:50|5455|5449|5455.5|5449.5|5455.5|5449.5|5455|5449|3
1615890120000|2021-03-16 10:22:00|5455|5449|5454.5|5448.5|5455|5449|5454.5|5448.5|2
1615890130000|2021-03-16 10:22:10|5455|5449|5455|5449|5455|5449|5455|5449|14
1615890140000|2021-03-16 10:22:20|5454.6|5448.6|5455.5|5449.5|5455.5|5449.5|5454.6|5448.6|1
1615890150000|2021-03-16 10:22:30|||||||||1
1615890160000|2021-03-16 10:22:40|5455|5449|5455|5449|5455|5449|5455|5449|2
1615890170000|2021-03-16 10:22:50|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|5454.5|5448.5|1
1615890180000|2021-03-16 10:23:00|||||||||1
1615890190000|2021-03-16 10:23:10|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|1
1615890200000|2021-03-16 10:23:20|||||||||2
1615890210000|2021-03-16 10:23:30|5456|5450|5455.5|5449.5|5456.5|5450.5|5455.5|5449.5|12
1615890220000|2021-03-16 10:23:40|||||||||2
1615890230000|2021-03-16 10:23:50|||||||||1
1615890240000|2021-03-16 10:24:00|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|12
1615890250000|2021-03-16 10:24:10|5452.6|5446.6|5451.6|5445.6|5453|5447|5451.6|5445.6|8
1615890260000|2021-03-16 10:24:20|5451.1|5445.1|5450.6|5444.6|5451.6|5445.6|5450.6|5444.6|5
1615890270000|2021-03-16 10:24:30|5450.1|5444.1|5451.1|5445.1|5451.1|5445.1|5449.6|5443.6|9
1615890280000|2021-03-16 10:24:40|5450.1|5444.1|5445.1|5439.1|5450.6|5444.6|5445.1|5439.1|46
1615890290000|2021-03-16 10:24:50|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|5
1615890300000|2021-03-16 10:25:00|5446.1|5440.1|5446.6|5440.6|5446.6|5440.6|5445.6|5439.6|7
1615890310000|2021-03-16 10:25:10|5444.1|5438.1|5446|5440|5446|5440|5443.1|5437.1|36
1615890320000|2021-03-16 10:25:20|5445.6|5439.6|5445.1|5439.1|5446|5440|5444.6|5438.6|5
1615890330000|2021-03-16 10:25:30|5445|5439|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|4
1615890340000|2021-03-16 10:25:40|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|1
1615890350000|2021-03-16 10:25:50|5444.1|5438.1|5445|5439|5445|5439|5444.1|5438.1|5
1615890360000|2021-03-16 10:26:00|5444.6|5438.6|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|1
1615890370000|2021-03-16 10:26:10|5445.1|5439.1|5446|5440|5446|5440|5445.1|5439.1|7
1615890380000|2021-03-16 10:26:20|5445.6|5439.6|5447.6|5441.6|5447.6|5441.6|5445.6|5439.6|18
1615890390000|2021-03-16 10:26:30|||||||||1
1615890400000|2021-03-16 10:26:40|||||||||7
1615890410000|2021-03-16 10:26:50|5447|5441|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|2
1615890420000|2021-03-16 10:27:00|5447|5441|5447|5441|5447|5441|5446.5|5440.5|1
1615890430000|2021-03-16 10:27:10|5446.5|5440.5|5446.1|5440.1|5446.5|5440.5|5446.1|5440.1|2
1615890440000|2021-03-16 10:27:20|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1615890450000|2021-03-16 10:27:30|5446|5440|5446|5440|5446.5|5440.5|5446|5440|4
1615890460000|2021-03-16 10:27:40|5445.5|5439.5|5446.5|5440.5|5446.5|5440.5|5445.5|5439.5|1
1615890470000|2021-03-16 10:27:50|5446|5440|5447.9|5441.9|5447.9|5441.9|5446|5440|7
1615890480000|2021-03-16 10:28:00|5447.5|5441.5|5447.9|5441.9|5447.9|5441.9|5447.5|5441.5|1
1615890490000|2021-03-16 10:28:10|5447.5|5441.5|5447.5|5441.5|5447.9|5441.9|5447.5|5441.5|1
1615890500000|2021-03-16 10:28:20|5448|5442|5447|5441|5448|5442|5446.6|5440.6|9
1615890510000|2021-03-16 10:28:30|5446.6|5440.6|5446|5440|5447|5441|5445.6|5439.6|16
1615890520000|2021-03-16 10:28:40|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|1
1615890530000|2021-03-16 10:28:50|5446.9|5440.9|5446.5|5440.5|5446.9|5440.9|5446.5|5440.5|4
1615890540000|2021-03-16 10:29:00|5447.9|5441.9|5447|5441|5447.9|5441.9|5446.4|5440.4|4
1615890550000|2021-03-16 10:29:10|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|1
1615890560000|2021-03-16 10:29:20|5446|5440|5443.5|5437.5|5446|5440|5443.5|5437.5|8
1615890570000|2021-03-16 10:29:30|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|30
1615890580000|2021-03-16 10:29:40|5443|5437|5443.5|5437.5|5443.5|5437.5|5443|5437|45
1615890590000|2021-03-16 10:29:50|5443|5437|5443|5437|5443|5437|5443|5437|11
1615890600000|2021-03-16 10:30:00|5443.5|5437.5|5447.9|5441.9|5447.9|5441.9|5443.5|5437.5|12
1615890610000|2021-03-16 10:30:10|5448.4|5442.4|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|2
1615890620000|2021-03-16 10:30:20|5448.9|5442.9|5448.5|5442.5|5448.9|5442.9|5448.5|5442.5|2
1615890630000|2021-03-16 10:30:30|5449.4|5443.4|5449.5|5443.5|5449.5|5443.5|5449.4|5443.4|3
1615890640000|2021-03-16 10:30:40|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|4
1615890650000|2021-03-16 10:30:50|5449.9|5443.9|5449.9|5443.9|5450.9|5444.9|5449.9|5443.9|8
1615890660000|2021-03-16 10:31:00|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|1
1615890680000|2021-03-16 10:31:20|5448|5442|5448|5442|5448|5442|5448|5442|3
1615890690000|2021-03-16 10:31:30|5448.9|5442.9|5453.9|5447.9|5453.9|5447.9|5448.9|5442.9|14
1615890700000|2021-03-16 10:31:40|5452.9|5446.9|5452.4|5446.4|5453.4|5447.4|5452.4|5446.4|3
1615890720000|2021-03-16 10:32:00|5453.4|5447.4|5454.4|5448.4|5454.4|5448.4|5453.4|5447.4|4
1615890730000|2021-03-16 10:32:10|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|7
1615890740000|2021-03-16 10:32:20|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|10
1615890750000|2021-03-16 10:32:30|5452.4|5446.4|5451.9|5445.9|5452.4|5446.4|5451.9|5445.9|11
1615890760000|2021-03-16 10:32:40|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|5452.4|5446.4|0
1615890770000|2021-03-16 10:32:50|5452.9|5446.9|5453.4|5447.4|5453.4|5447.4|5452.9|5446.9|1
1615890780000|2021-03-16 10:33:00|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|1
1615890790000|2021-03-16 10:33:10|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1615890800000|2021-03-16 10:33:20|5452.9|5446.9|5452.9|5446.9|5453.4|5447.4|5452.9|5446.9|2
1615890840000|2021-03-16 10:34:00|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|0
1615890860000|2021-03-16 10:34:20|5453.8|5447.8|5452.4|5446.4|5453.8|5447.8|5452.4|5446.4|4
1615890880000|2021-03-16 10:34:40|||||||||1
1615890890000|2021-03-16 10:34:50|5452|5446|5451.4|5445.4|5452|5446|5451.4|5445.4|3
1615890910000|2021-03-16 10:35:10|||||||||1
1615890930000|2021-03-16 10:35:30|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|2
1615890960000|2021-03-16 10:36:00|||||||||2
1615891010000|2021-03-16 10:36:50|||||||||5
1615891020000|2021-03-16 10:37:00|||||||||9
1615891040000|2021-03-16 10:37:20|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1615891060000|2021-03-16 10:37:40|5451.5|5445.5|5454.4|5448.4|5454.4|5448.4|5451.5|5445.5|17
1615891080000|2021-03-16 10:38:00|||||||||3
1615891090000|2021-03-16 10:38:10|5454.9|5448.9|5455.4|5449.4|5455.4|5449.4|5454.9|5448.9|4
1615891100000|2021-03-16 10:38:20|||||||||1
1615891120000|2021-03-16 10:38:40|||||||||1
1615891140000|2021-03-16 10:39:00|5456.4|5450.4|5456.9|5450.9|5456.9|5450.9|5456.4|5450.4|2
1615891150000|2021-03-16 10:39:10|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|3
1615891160000|2021-03-16 10:39:20|5455.9|5449.9|5455.4|5449.4|5455.9|5449.9|5455.4|5449.4|1
1615891170000|2021-03-16 10:39:30|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5455.9|5449.9|1
1615891180000|2021-03-16 10:39:40|5456.9|5450.9|5455.9|5449.9|5456.9|5450.9|5455.9|5449.9|16
1615891210000|2021-03-16 10:40:10|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1615891220000|2021-03-16 10:40:20|5457.4|5451.4|5456.9|5450.9|5457.4|5451.4|5456.9|5450.9|3
1615891230000|2021-03-16 10:40:30|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|5456.4|5450.4|0
1615891240000|2021-03-16 10:40:40|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1615891250000|2021-03-16 10:40:50|5456.8|5450.8|5455.4|5449.4|5456.8|5450.8|5455.4|5449.4|3
1615891260000|2021-03-16 10:41:00|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.4|5449.4|0
1615891280000|2021-03-16 10:41:20|5456.3|5450.3|5453.8|5447.8|5456.3|5450.3|5453.8|5447.8|3
1615891300000|2021-03-16 10:41:40|5454.4|5448.4|5454.9|5448.9|5455.4|5449.4|5454.4|5448.4|1
1615891310000|2021-03-16 10:41:50|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.5|5448.5|2
1615891340000|2021-03-16 10:42:20|5454.8|5448.8|5454.9|5448.9|5454.9|5448.9|5454.8|5448.8|0
1615891350000|2021-03-16 10:42:30|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|0
1615891360000|2021-03-16 10:42:40|5455.4|5449.4|5454.9|5448.9|5455.4|5449.4|5454.8|5448.8|1
1615891370000|2021-03-16 10:42:50|5455.8|5449.8|5455.9|5449.9|5455.9|5449.9|5455.8|5449.8|1
1615891380000|2021-03-16 10:43:00|5455.8|5449.8|5457.8|5451.8|5457.8|5451.8|5455.8|5449.8|2
1615891390000|2021-03-16 10:43:10|5457.9|5451.9|5458.8|5452.8|5459.4|5453.4|5457.9|5451.9|17
1615891400000|2021-03-16 10:43:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1615891420000|2021-03-16 10:43:40|5458.3|5452.3|5457.4|5451.4|5458.3|5452.3|5457.4|5451.4|1
1615891430000|2021-03-16 10:43:50|5456.9|5450.9|5457.4|5451.4|5457.4|5451.4|5456.9|5450.9|1
1615891440000|2021-03-16 10:44:00|5457.8|5451.8|5457.9|5451.9|5457.9|5451.9|5457.8|5451.8|1
1615891460000|2021-03-16 10:44:20|5458.4|5452.4|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|1
1615891470000|2021-03-16 10:44:30|5457.4|5451.4|5457.9|5451.9|5457.9|5451.9|5457.4|5451.4|1
1615891480000|2021-03-16 10:44:40|5457.8|5451.8|5457.9|5451.9|5457.9|5451.9|5457.8|5451.8|1
1615891490000|2021-03-16 10:44:50|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|0
1615891500000|2021-03-16 10:45:00|5457.4|5451.4|5456.4|5450.4|5457.4|5451.4|5456.4|5450.4|1
1615891540000|2021-03-16 10:45:40|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|2
1615891550000|2021-03-16 10:45:50|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|2
1615891560000|2021-03-16 10:46:00|5453.9|5447.9|5452.9|5446.9|5453.9|5447.9|5452.9|5446.9|4
1615891570000|2021-03-16 10:46:10|||||||||1
1615891580000|2021-03-16 10:46:20|5453.4|5447.4|5453.8|5447.8|5453.8|5447.8|5453.4|5447.4|3
1615891600000|2021-03-16 10:46:40|5454.3|5448.3|5453.8|5447.8|5454.3|5448.3|5453.8|5447.8|2
1615891620000|2021-03-16 10:47:00|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|2
1615891630000|2021-03-16 10:47:10|||||||||2
1615891650000|2021-03-16 10:47:30|5452.4|5446.4|5454.8|5448.8|5454.8|5448.8|5452.4|5446.4|2
1615891680000|2021-03-16 10:48:00|5454.9|5448.9|5455.4|5449.4|5455.4|5449.4|5454.9|5448.9|0
1615891690000|2021-03-16 10:48:10|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|0
1615891700000|2021-03-16 10:48:20|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1615891710000|2021-03-16 10:48:30|5456.4|5450.4|5457.4|5451.4|5457.4|5451.4|5456.4|5450.4|0
1615891720000|2021-03-16 10:48:40|5457.3|5451.3|5456.9|5450.9|5457.3|5451.3|5456.9|5450.9|1
1615891730000|2021-03-16 10:48:50|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|0
1615891760000|2021-03-16 10:49:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|2
1615891770000|2021-03-16 10:49:30|||||||||1
1615891780000|2021-03-16 10:49:40|5457.9|5451.9|5459.4|5453.4|5459.4|5453.4|5457.9|5451.9|6
1615891790000|2021-03-16 10:49:50|5459.3|5453.3|5458.8|5452.8|5459.3|5453.3|5458.8|5452.8|1
1615891800000|2021-03-16 10:50:00|5458.9|5452.9|5458.8|5452.8|5458.9|5452.9|5458.8|5452.8|1
1615891810000|2021-03-16 10:50:10|5458.9|5452.9|5458.9|5452.9|5459.3|5453.3|5458.8|5452.8|2
1615891830000|2021-03-16 10:50:30|5458.8|5452.8|5458.9|5452.9|5458.9|5452.9|5458.8|5452.8|1
1615891840000|2021-03-16 10:50:40|5458.8|5452.8|5456.9|5450.9|5458.8|5452.8|5456.9|5450.9|3
1615891850000|2021-03-16 10:50:50|5456.8|5450.8|5456.9|5450.9|5456.9|5450.9|5456.8|5450.8|0
1615891870000|2021-03-16 10:51:10|5456.8|5450.8|5456.8|5450.8|5456.9|5450.9|5456.8|5450.8|0
1615891880000|2021-03-16 10:51:20|5456.9|5450.9|5456.3|5450.3|5456.9|5450.9|5456.3|5450.3|0
1615891890000|2021-03-16 10:51:30|5455.8|5449.8|5454.9|5448.9|5455.8|5449.8|5454.9|5448.9|0
1615891900000|2021-03-16 10:51:40|5454.8|5448.8|5454.4|5448.4|5454.8|5448.8|5454.4|5448.4|0
1615891910000|2021-03-16 10:51:50|5454.3|5448.3|5453.9|5447.9|5454.3|5448.3|5453.9|5447.9|9
1615891940000|2021-03-16 10:52:20|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|0
1615891960000|2021-03-16 10:52:40|5454.8|5448.8|5451.5|5445.5|5454.8|5448.8|5451.5|5445.5|31
1615891970000|2021-03-16 10:52:50|5451|5445|5451|5445|5451|5445|5451|5445|2
1615891990000|2021-03-16 10:53:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1615892010000|2021-03-16 10:53:30|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1615892030000|2021-03-16 10:53:50|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|4
1615892040000|2021-03-16 10:54:00|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|4
1615892060000|2021-03-16 10:54:20|5450|5444|5450.4|5444.4|5450.4|5444.4|5450|5444|0
1615892070000|2021-03-16 10:54:30|5450|5444|5450|5444|5450|5444|5450|5444|3
1615892080000|2021-03-16 10:54:40|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|0
1615892110000|2021-03-16 10:55:10|5449.9|5443.9|5450|5444|5450|5444|5449.9|5443.9|1
1615892120000|2021-03-16 10:55:20|5450.9|5444.9|5453|5447|5453|5447|5450.9|5444.9|26
1615892130000|2021-03-16 10:55:30|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|1
1615892140000|2021-03-16 10:55:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615892150000|2021-03-16 10:55:50|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1615892160000|2021-03-16 10:56:00|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|4
1615892180000|2021-03-16 10:56:20|5453.4|5447.4|5453.9|5447.9|5454.4|5448.4|5453.4|5447.4|1
1615892190000|2021-03-16 10:56:30|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615892200000|2021-03-16 10:56:40|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453|5447|4
1615892220000|2021-03-16 10:57:00|5453.4|5447.4|5452|5446|5453.4|5447.4|5452|5446|3
1615892230000|2021-03-16 10:57:10|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|0
1615892240000|2021-03-16 10:57:20|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|2
1615892250000|2021-03-16 10:57:30|5453|5447|5453|5447|5453|5447|5453|5447|1
1615892260000|2021-03-16 10:57:40|5452.9|5446.9|5450.9|5444.9|5452.9|5446.9|5450.9|5444.9|3
1615892270000|2021-03-16 10:57:50|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|3
1615892280000|2021-03-16 10:58:00|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.9|5444.9|6
1615892290000|2021-03-16 10:58:10|||||||||3
1615892300000|2021-03-16 10:58:20|||||||||2
1615892330000|2021-03-16 10:58:50|5450.8|5444.8|5450.9|5444.9|5450.9|5444.9|5450.8|5444.8|0
1615892360000|2021-03-16 10:59:20|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.8|5444.8|1
1615892370000|2021-03-16 10:59:30|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|5450.4|5444.4|1
1615892380000|2021-03-16 10:59:40|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|2
1615892390000|2021-03-16 10:59:50|5450.4|5444.4|5449.9|5443.9|5450.4|5444.4|5449.9|5443.9|1
1615892400000|2021-03-16 11:00:00|5451.4|5445.4|5452.4|5446.4|5452.9|5446.9|5450.9|5444.9|57
1615892420000|2021-03-16 11:00:20|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|3
1615892430000|2021-03-16 11:00:30|5453|5447|5453.9|5447.9|5453.9|5447.9|5453|5447|2
1615892440000|2021-03-16 11:00:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1615892450000|2021-03-16 11:00:50|5453.4|5447.4|5453.9|5447.9|5453.9|5447.9|5453.4|5447.4|1
1615892460000|2021-03-16 11:01:00|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.8|5448.8|4
1615892470000|2021-03-16 11:01:10|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1615892480000|2021-03-16 11:01:20|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1615892490000|2021-03-16 11:01:30|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1615892500000|2021-03-16 11:01:40|5453.9|5447.9|5452.9|5446.9|5453.9|5447.9|5452.9|5446.9|6
1615892510000|2021-03-16 11:01:50|5452.4|5446.4|5451.5|5445.5|5452.9|5446.9|5451.5|5445.5|2
1615892520000|2021-03-16 11:02:00|5451.4|5445.4|5451.9|5445.9|5452.4|5446.4|5451.4|5445.4|6
1615892530000|2021-03-16 11:02:10|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|1
1615892540000|2021-03-16 11:02:20|5451.4|5445.4|5450.9|5444.9|5451.4|5445.4|5450.9|5444.9|1
1615892560000|2021-03-16 11:02:40|5451|5445|5451|5445|5451|5445|5451|5445|0
1615892570000|2021-03-16 11:02:50|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1615892580000|2021-03-16 11:03:00|||||||||1
1615892590000|2021-03-16 11:03:10|5446.4|5440.4|5445.9|5439.9|5447|5441|5445.9|5439.9|76
1615892620000|2021-03-16 11:03:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5
1615892630000|2021-03-16 11:03:50|5445.9|5439.9|5446.9|5440.9|5446.9|5440.9|5445.9|5439.9|5
1615892640000|2021-03-16 11:04:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1615892650000|2021-03-16 11:04:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|4
1615892670000|2021-03-16 11:04:30|5448.4|5442.4|5448.9|5442.9|5448.9|5442.9|5448.4|5442.4|11
1615892690000|2021-03-16 11:04:50|5448.8|5442.8|5448.8|5442.8|5448.9|5442.9|5448.8|5442.8|3
1615892700000|2021-03-16 11:05:00|5448.9|5442.9|5448.8|5442.8|5448.9|5442.9|5448.8|5442.8|1
1615892710000|2021-03-16 11:05:10|5448.9|5442.9|5448.8|5442.8|5448.9|5442.9|5448.8|5442.8|1
1615892720000|2021-03-16 11:05:20|5448.9|5442.9|5447.9|5441.9|5449.9|5443.9|5447.9|5441.9|12
1615892730000|2021-03-16 11:05:30|||||||||1
1615892740000|2021-03-16 11:05:40|5446.9|5440.9|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|4
1615892750000|2021-03-16 11:05:50|5446.4|5440.4|5445.9|5439.9|5446.9|5440.9|5445.9|5439.9|4
1615892760000|2021-03-16 11:06:00|5446.3|5440.3|5446.9|5440.9|5446.9|5440.9|5446.3|5440.3|3
1615892780000|2021-03-16 11:06:20|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|2
1615892790000|2021-03-16 11:06:30|5446.3|5440.3|5446.8|5440.8|5446.8|5440.8|5445.9|5439.9|4
1615892810000|2021-03-16 11:06:50|5445.9|5439.9|5445.9|5439.9|5446.3|5440.3|5445.8|5439.8|2
1615892820000|2021-03-16 11:07:00|5445.8|5439.8|5445.9|5439.9|5445.9|5439.9|5445.8|5439.8|0
1615892840000|2021-03-16 11:07:20|5446.3|5440.3|5447.3|5441.3|5447.3|5441.3|5446.3|5440.3|2
1615892850000|2021-03-16 11:07:30|5447.8|5441.8|5446.8|5440.8|5448.3|5442.3|5446.8|5440.8|5
1615892860000|2021-03-16 11:07:40|5446.4|5440.4|5446.3|5440.3|5446.4|5440.4|5446.3|5440.3|0
1615892870000|2021-03-16 11:07:50|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|2
1615892880000|2021-03-16 11:08:00|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.9|5439.9|2
1615892890000|2021-03-16 11:08:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1615892900000|2021-03-16 11:08:20|5446.8|5440.8|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|1
1615892920000|2021-03-16 11:08:40|5446.9|5440.9|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|3
1615892950000|2021-03-16 11:09:10|5445.9|5439.9|5446.3|5440.3|5446.3|5440.3|5445.9|5439.9|10
1615892960000|2021-03-16 11:09:20|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|1
1615892970000|2021-03-16 11:09:30|5445.4|5439.4|5446.4|5440.4|5446.4|5440.4|5445.4|5439.4|8
1615892980000|2021-03-16 11:09:40|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|1
1615892990000|2021-03-16 11:09:50|5445.5|5439.5|5445.4|5439.4|5445.5|5439.5|5445.4|5439.4|0
1615893000000|2021-03-16 11:10:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|3
1615893010000|2021-03-16 11:10:10|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1615893020000|2021-03-16 11:10:20|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.9|5439.9|1
1615893040000|2021-03-16 11:10:40|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1615893070000|2021-03-16 11:11:10|5447.3|5441.3|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|3
1615893080000|2021-03-16 11:11:20|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|0
1615893090000|2021-03-16 11:11:30|5447.8|5441.8|5448.3|5442.3|5448.3|5442.3|5447.8|5441.8|3
1615893100000|2021-03-16 11:11:40|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|2
1615893110000|2021-03-16 11:11:50|5448.3|5442.3|5447.8|5441.8|5448.3|5442.3|5447.8|5441.8|1
1615893120000|2021-03-16 11:12:00|5447.3|5441.3|5446.9|5440.9|5447.8|5441.8|5446.4|5440.4|8
1615893130000|2021-03-16 11:12:10|5446.8|5440.8|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|5
1615893140000|2021-03-16 11:12:20|5445.3|5439.3|5444.9|5438.9|5445.3|5439.3|5444.9|5438.9|2
1615893150000|2021-03-16 11:12:30|5445.4|5439.4|5444.9|5438.9|5445.9|5439.9|5444.9|5438.9|5
1615893160000|2021-03-16 11:12:40|5444.8|5438.8|5443.4|5437.4|5444.8|5438.8|5443.4|5437.4|4
1615893170000|2021-03-16 11:12:50|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|10
1615893180000|2021-03-16 11:13:00|5444.9|5438.9|5445.9|5439.9|5445.9|5439.9|5444.9|5438.9|5
1615893190000|2021-03-16 11:13:10|5445.8|5439.8|5444.9|5438.9|5445.8|5439.8|5444.9|5438.9|0
1615893200000|2021-03-16 11:13:20|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|1
1615893210000|2021-03-16 11:13:30|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|0
1615893220000|2021-03-16 11:13:40|5444.4|5438.4|5445.9|5439.9|5445.9|5439.9|5444.4|5438.4|0
1615893230000|2021-03-16 11:13:50|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1615893240000|2021-03-16 11:14:00|5445.3|5439.3|5445.9|5439.9|5445.9|5439.9|5445.3|5439.3|1
1615893250000|2021-03-16 11:14:10|5446.3|5440.3|5445.8|5439.8|5446.3|5440.3|5445.8|5439.8|2
1615893260000|2021-03-16 11:14:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|3
1615893270000|2021-03-16 11:14:30|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|1
1615893280000|2021-03-16 11:14:40|||||||||1
1615893300000|2021-03-16 11:15:00|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1615893310000|2021-03-16 11:15:10|5444.9|5438.9|5444.8|5438.8|5444.9|5438.9|5444.8|5438.8|3
1615893320000|2021-03-16 11:15:20|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.4|5437.4|10
1615893330000|2021-03-16 11:15:30|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|0
1615893340000|2021-03-16 11:15:40|||||||||1
1615893360000|2021-03-16 11:16:00|||||||||5
1615893370000|2021-03-16 11:16:10|||||||||6
1615893390000|2021-03-16 11:16:30|5444.8|5438.8|5444.9|5438.9|5444.9|5438.9|5444.8|5438.8|2
1615893410000|2021-03-16 11:16:50|5443.4|5437.4|5446.3|5440.3|5446.3|5440.3|5443.4|5437.4|20
1615893430000|2021-03-16 11:17:10|||||||||2
1615893460000|2021-03-16 11:17:40|5446.4|5440.4|5446.9|5440.9|5446.9|5440.9|5446.4|5440.4|4
1615893480000|2021-03-16 11:18:00|5446.8|5440.8|5447.3|5441.3|5447.3|5441.3|5446.8|5440.8|0
1615893490000|2021-03-16 11:18:10|5448.3|5442.3|5448.8|5442.8|5448.8|5442.8|5448.3|5442.3|7
1615893500000|2021-03-16 11:18:20|5448.3|5442.3|5448.8|5442.8|5448.8|5442.8|5448.3|5442.3|1
1615893530000|2021-03-16 11:18:50|5448.9|5442.9|5449.8|5443.8|5449.8|5443.8|5448.9|5442.9|2
1615893540000|2021-03-16 11:19:00|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|0
1615893550000|2021-03-16 11:19:10|5448.3|5442.3|5448.8|5442.8|5448.8|5442.8|5448.3|5442.3|1
1615893600000|2021-03-16 11:20:00|5449.3|5443.3|5449.8|5443.8|5450.8|5444.8|5449.3|5443.3|13
1615893620000|2021-03-16 11:20:20|5450.3|5444.3|5453.2|5447.2|5453.2|5447.2|5449.8|5443.8|5
1615893630000|2021-03-16 11:20:30|5454.7|5448.7|5455.2|5449.2|5455.2|5449.2|5454.7|5448.7|2
1615893640000|2021-03-16 11:20:40|5455.7|5449.7|5457.2|5451.2|5457.2|5451.2|5455.7|5449.7|4
1615893650000|2021-03-16 11:20:50|5457.7|5451.7|5460.7|5454.7|5460.7|5454.7|5457.7|5451.7|39
1615893660000|2021-03-16 11:21:00|5460.6|5454.6|5463.5|5457.5|5463.6|5457.6|5460.6|5454.6|21
1615893670000|2021-03-16 11:21:10|5464|5458|5463.6|5457.6|5464|5458|5463.1|5457.1|54
1615893680000|2021-03-16 11:21:20|5463|5457|5463.6|5457.6|5463.6|5457.6|5463|5457|7
1615893690000|2021-03-16 11:21:30|5462.6|5456.6|5463.6|5457.6|5464.1|5458.1|5462.1|5456.1|4
1615893700000|2021-03-16 11:21:40|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|1
1615893710000|2021-03-16 11:21:50|5463.1|5457.1|5462.6|5456.6|5463.1|5457.1|5462.6|5456.6|2
1615893720000|2021-03-16 11:22:00|5463.6|5457.6|5462.6|5456.6|5463.6|5457.6|5462.6|5456.6|8
1615893730000|2021-03-16 11:22:10|5463.1|5457.1|5462.6|5456.6|5463.1|5457.1|5462.6|5456.6|1
1615893740000|2021-03-16 11:22:20|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1615893750000|2021-03-16 11:22:30|5462.6|5456.6|5463.1|5457.1|5463.1|5457.1|5462.6|5456.6|2
1615893760000|2021-03-16 11:22:40|5462.6|5456.6|5463.6|5457.6|5463.6|5457.6|5462.6|5456.6|5
1615893780000|2021-03-16 11:23:00|5464.1|5458.1|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|6
1615893790000|2021-03-16 11:23:10|5464.1|5458.1|5471.6|5465.6|5472|5466|5464.1|5458.1|47
1615893800000|2021-03-16 11:23:20|5472|5466|5470.5|5464.5|5472|5466|5470.1|5464.1|4
1615893810000|2021-03-16 11:23:30|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470|5464|17
1615893820000|2021-03-16 11:23:40|5471|5465|5471|5465|5471|5465|5470.5|5464.5|2
1615893840000|2021-03-16 11:24:00|5470.1|5464.1|5470.5|5464.5|5471.6|5465.6|5470.1|5464.1|42
1615893850000|2021-03-16 11:24:10|5470.6|5464.6|5470.5|5464.5|5471|5465|5470.5|5464.5|12
1615893860000|2021-03-16 11:24:20|5471|5465|5470.5|5464.5|5471|5465|5470.5|5464.5|2
1615893870000|2021-03-16 11:24:30|5470.1|5464.1|5470.5|5464.5|5470.5|5464.5|5470.1|5464.1|1
1615893880000|2021-03-16 11:24:40|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|3
1615893890000|2021-03-16 11:24:50|5470.5|5464.5|5469.6|5463.6|5470.5|5464.5|5469.6|5463.6|4
1615893900000|2021-03-16 11:25:00|5470.1|5464.1|5470.5|5464.5|5470.5|5464.5|5470.1|5464.1|4
1615893910000|2021-03-16 11:25:10|5471|5465|5470.5|5464.5|5471|5465|5470.1|5464.1|3
1615893930000|2021-03-16 11:25:30|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|1
1615893940000|2021-03-16 11:25:40|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|3
1615893950000|2021-03-16 11:25:50|5471.6|5465.6|5473.6|5467.6|5473.6|5467.6|5471.6|5465.6|7
1615893960000|2021-03-16 11:26:00|5473.1|5467.1|5474.5|5468.5|5475|5469|5472.6|5466.6|29
1615893970000|2021-03-16 11:26:10|5473.6|5467.6|5475.6|5469.6|5475.6|5469.6|5473.6|5467.6|14
1615893980000|2021-03-16 11:26:20|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|4
1615893990000|2021-03-16 11:26:30|5476.6|5470.6|5476.1|5470.1|5477|5471|5476.1|5470.1|1
1615894000000|2021-03-16 11:26:40|5476.6|5470.6|5478.5|5472.5|5479|5473|5476|5470|24
1615894010000|2021-03-16 11:26:50|5480|5474|5480|5474|5480.5|5474.5|5480|5474|72
1615894020000|2021-03-16 11:27:00|||||||||31
1615894030000|2021-03-16 11:27:10|5479.5|5473.5|5479|5473|5479.5|5473.5|5479|5473|26
1615894040000|2021-03-16 11:27:20|5478.9|5472.9|5478|5472|5478.9|5472.9|5477.9|5471.9|7
1615894050000|2021-03-16 11:27:30|5477.9|5471.9|5476.9|5470.9|5478|5472|5476.9|5470.9|14
1615894060000|2021-03-16 11:27:40|5476.5|5470.5|5476.9|5470.9|5476.9|5470.9|5476.5|5470.5|4
1615894070000|2021-03-16 11:27:50|||||||||4
1615894080000|2021-03-16 11:28:00|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5475.9|5469.9|2
1615894090000|2021-03-16 11:28:10|5476.9|5470.9|5476.5|5470.5|5476.9|5470.9|5476.5|5470.5|2
1615894100000|2021-03-16 11:28:20|5476.9|5470.9|5472.5|5466.5|5477.9|5471.9|5472.5|5466.5|25
1615894110000|2021-03-16 11:28:30|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.5|5465.5|8
1615894120000|2021-03-16 11:28:40|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.2|5464.2|3
1615894130000|2021-03-16 11:28:50|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.1|5463.1|10
1615894140000|2021-03-16 11:29:00|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|7
1615894150000|2021-03-16 11:29:10|5468.6|5462.6|5467.6|5461.6|5468.6|5462.6|5467.6|5461.6|6
1615894160000|2021-03-16 11:29:20|||||||||2
1615894170000|2021-03-16 11:29:30|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5467.1|5461.1|1
1615894180000|2021-03-16 11:29:40|5467.5|5461.5|5465.6|5459.6|5467.5|5461.5|5465.6|5459.6|2
1615894190000|2021-03-16 11:29:50|5465.2|5459.2|5460.7|5454.7|5465.6|5459.6|5460.7|5454.7|6
1615894200000|2021-03-16 11:30:00|5461.2|5455.2|5460.7|5454.7|5462.2|5456.2|5460.6|5454.6|6
1615894210000|2021-03-16 11:30:10|5461.2|5455.2|5467.7|5461.7|5467.7|5461.7|5461.2|5455.2|110
1615894220000|2021-03-16 11:30:20|5467.8|5461.8|5467.7|5461.7|5467.8|5461.8|5467.3|5461.3|3
1615894230000|2021-03-16 11:30:30|5466.7|5460.7|5463.8|5457.8|5466.8|5460.8|5463.8|5457.8|6
1615894240000|2021-03-16 11:30:40|5462.4|5456.4|5461.8|5455.8|5462.4|5456.4|5461.8|5455.8|2
1615894250000|2021-03-16 11:30:50|5460.8|5454.8|5461.8|5455.8|5461.8|5455.8|5460.8|5454.8|4
1615894260000|2021-03-16 11:31:00|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|10
1615894280000|2021-03-16 11:31:20|5462.8|5456.8|5463.3|5457.3|5463.3|5457.3|5462.8|5456.8|7
1615894290000|2021-03-16 11:31:30|5462.8|5456.8|5464.8|5458.8|5464.8|5458.8|5462.8|5456.8|9
1615894310000|2021-03-16 11:31:50|5465.3|5459.3|5465.8|5459.8|5466.2|5460.2|5465.3|5459.3|0
1615894320000|2021-03-16 11:32:00|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|1
1615894340000|2021-03-16 11:32:20|5465.2|5459.2|5465.3|5459.3|5465.3|5459.3|5465.2|5459.2|0
1615894350000|2021-03-16 11:32:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|2
1615894360000|2021-03-16 11:32:40|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|1
1615894380000|2021-03-16 11:33:00|5464.3|5458.3|5463.8|5457.8|5464.3|5458.3|5463.8|5457.8|0
1615894410000|2021-03-16 11:33:30|5464.3|5458.3|5465.8|5459.8|5466.2|5460.2|5464.3|5458.3|1
1615894430000|2021-03-16 11:33:50|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|0
1615894450000|2021-03-16 11:34:10|5465.9|5459.9|5465.8|5459.8|5465.9|5459.9|5465.8|5459.8|2
1615894470000|2021-03-16 11:34:30|5466.3|5460.3|5463.8|5457.8|5466.3|5460.3|5463.8|5457.8|4
1615894480000|2021-03-16 11:34:40|5463.3|5457.3|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|1
1615894500000|2021-03-16 11:35:00|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|5464.3|5458.3|0
1615894560000|2021-03-16 11:36:00|||||||||1
1615894570000|2021-03-16 11:36:10|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|2
1615894620000|2021-03-16 11:37:00|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|6
1615894630000|2021-03-16 11:37:10|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.7|5458.7|1
1615894640000|2021-03-16 11:37:20|5465.7|5459.7|5466.3|5460.3|5466.3|5460.3|5465.7|5459.7|3
1615894650000|2021-03-16 11:37:30|5466.2|5460.2|5466.8|5460.8|5467.8|5461.8|5466.2|5460.2|3
1615894660000|2021-03-16 11:37:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|5
1615894670000|2021-03-16 11:37:50|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|2
1615894680000|2021-03-16 11:38:00|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1615894690000|2021-03-16 11:38:10|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5
1615894710000|2021-03-16 11:38:30|||||||||1
1615894720000|2021-03-16 11:38:40|5464.7|5458.7|5464.2|5458.2|5464.7|5458.7|5464.2|5458.2|1
1615894730000|2021-03-16 11:38:50|5465.2|5459.2|5464.2|5458.2|5465.2|5459.2|5464.2|5458.2|4
1615894740000|2021-03-16 11:39:00|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|6
1615894750000|2021-03-16 11:39:10|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.7|5458.7|2
1615894760000|2021-03-16 11:39:20|5464.2|5458.2|5465.7|5459.7|5465.7|5459.7|5464.2|5458.2|1
1615894780000|2021-03-16 11:39:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615894790000|2021-03-16 11:39:50|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|1
1615894810000|2021-03-16 11:40:10|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|1
1615894840000|2021-03-16 11:40:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1615894850000|2021-03-16 11:40:50|5467.2|5461.2|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|1
1615894860000|2021-03-16 11:41:00|5467.2|5461.2|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|2
1615894880000|2021-03-16 11:41:20|5467.2|5461.2|5466.2|5460.2|5467.2|5461.2|5466.2|5460.2|2
1615894890000|2021-03-16 11:41:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|1
1615894910000|2021-03-16 11:41:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|3
1615894920000|2021-03-16 11:42:00|5465.7|5459.7|5465.2|5459.2|5465.7|5459.7|5465.2|5459.2|1
1615894930000|2021-03-16 11:42:10|5465.7|5459.7|5466.7|5460.7|5466.7|5460.7|5465.7|5459.7|3
1615894950000|2021-03-16 11:42:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1615894980000|2021-03-16 11:43:00|||||||||1
1615894990000|2021-03-16 11:43:10|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.7|5458.7|1
1615895000000|2021-03-16 11:43:20|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|1
1615895040000|2021-03-16 11:44:00|5463.2|5457.2|5462.2|5456.2|5463.7|5457.7|5462.2|5456.2|4
1615895050000|2021-03-16 11:44:10|||||||||9
1615895070000|2021-03-16 11:44:30|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|3
1615895100000|2021-03-16 11:45:00|5461.3|5455.3|5461.7|5455.7|5461.7|5455.7|5461.3|5455.3|1
1615895110000|2021-03-16 11:45:10|5460.3|5454.3|5460.2|5454.2|5460.3|5454.3|5460.2|5454.2|15
1615895120000|2021-03-16 11:45:20|||||||||3
1615895130000|2021-03-16 11:45:30|||||||||3
1615895150000|2021-03-16 11:45:50|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1615895160000|2021-03-16 11:46:00|5459.2|5453.2|5458.7|5452.7|5459.2|5453.2|5458.7|5452.7|0
1615895190000|2021-03-16 11:46:30|5458.3|5452.3|5459.7|5453.7|5459.7|5453.7|5458.3|5452.3|1
1615895210000|2021-03-16 11:46:50|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|0
1615895230000|2021-03-16 11:47:10|||||||||3
1615895240000|2021-03-16 11:47:20|5460.2|5454.2|5459.7|5453.7|5460.2|5454.2|5459.7|5453.7|1
1615895270000|2021-03-16 11:47:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|3
1615895280000|2021-03-16 11:48:00|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|9
1615895290000|2021-03-16 11:48:10|5462.6|5456.6|5463.7|5457.7|5463.7|5457.7|5461.7|5455.7|7
1615895300000|2021-03-16 11:48:20|5464.2|5458.2|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|1
1615895310000|2021-03-16 11:48:30|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|1
1615895320000|2021-03-16 11:48:40|5462.7|5456.7|5463.7|5457.7|5463.7|5457.7|5461.7|5455.7|2
1615895340000|2021-03-16 11:49:00|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|2
1615895360000|2021-03-16 11:49:20|5461.7|5455.7|5463.7|5457.7|5463.7|5457.7|5461.7|5455.7|3
1615895410000|2021-03-16 11:50:10|5463.6|5457.6|5462.7|5456.7|5463.6|5457.6|5462.7|5456.7|1
1615895420000|2021-03-16 11:50:20|5462.2|5456.2|5463.7|5457.7|5463.7|5457.7|5462.2|5456.2|1
1615895430000|2021-03-16 11:50:30|5464.7|5458.7|5464.2|5458.2|5464.7|5458.7|5464.2|5458.2|1
1615895440000|2021-03-16 11:50:40|5463.7|5457.7|5463.7|5457.7|5464.7|5458.7|5463.7|5457.7|4
1615895450000|2021-03-16 11:50:50|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|0
1615895480000|2021-03-16 11:51:20|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|1
1615895490000|2021-03-16 11:51:30|5463.2|5457.2|5463.7|5457.7|5463.7|5457.7|5463.2|5457.2|2
1615895500000|2021-03-16 11:51:40|5464.2|5458.2|5463.7|5457.7|5464.2|5458.2|5463.7|5457.7|0
1615895520000|2021-03-16 11:52:00|5464.7|5458.7|5465.7|5459.7|5465.7|5459.7|5464.7|5458.7|14
1615895530000|2021-03-16 11:52:10|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1615895550000|2021-03-16 11:52:30|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|3
1615895570000|2021-03-16 11:52:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|2
1615895610000|2021-03-16 11:53:30|5466.2|5460.2|5465.2|5459.2|5466.2|5460.2|5462.7|5456.7|10
1615895620000|2021-03-16 11:53:40|5465.7|5459.7|5464.2|5458.2|5465.7|5459.7|5464.2|5458.2|12
1615895640000|2021-03-16 11:54:00|||||||||5
1615895660000|2021-03-16 11:54:20|5465.2|5459.2|5464.2|5458.2|5465.7|5459.7|5464.2|5458.2|9
1615895670000|2021-03-16 11:54:30|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|3
1615895680000|2021-03-16 11:54:40|5464.3|5458.3|5464.2|5458.2|5464.3|5458.3|5464.2|5458.2|0
1615895690000|2021-03-16 11:54:50|5464.3|5458.3|5464.7|5458.7|5464.7|5458.7|5464.3|5458.3|2
1615895700000|2021-03-16 11:55:00|5465.7|5459.7|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|3
1615895740000|2021-03-16 11:55:40|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|4
1615895760000|2021-03-16 11:56:00|5466.3|5460.3|5466.2|5460.2|5466.7|5460.7|5466.2|5460.2|8
1615895770000|2021-03-16 11:56:10|5465.7|5459.7|5466.2|5460.2|5466.2|5460.2|5465.7|5459.7|1
1615895820000|2021-03-16 11:57:00|5467.7|5461.7|5466.7|5460.7|5467.7|5461.7|5466.7|5460.7|20
1615895880000|2021-03-16 11:58:00|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|1
1615895890000|2021-03-16 11:58:10|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|3
1615895900000|2021-03-16 11:58:20|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|0
1615895910000|2021-03-16 11:58:30|5465.8|5459.8|5466.2|5460.2|5466.2|5460.2|5465.8|5459.8|6
1615895950000|2021-03-16 11:59:10|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|2
1615895970000|2021-03-16 11:59:30|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1615895980000|2021-03-16 11:59:40|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1615896000000|2021-03-16 12:00:00|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5465.8|5459.8|2
1615896010000|2021-03-16 12:00:10|5467.3|5461.3|5467.7|5461.7|5467.7|5461.7|5467.3|5461.3|2
1615896020000|2021-03-16 12:00:20|5468.8|5462.8|5468.3|5462.3|5468.8|5462.8|5468.3|5462.3|9
1615896030000|2021-03-16 12:00:30|||||||||8
1615896040000|2021-03-16 12:00:40|5469.7|5463.7|5468.3|5462.3|5469.7|5463.7|5468.3|5462.3|8
1615896050000|2021-03-16 12:00:50|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|1
1615896060000|2021-03-16 12:01:00|5467.7|5461.7|5469.8|5463.8|5469.8|5463.8|5467.3|5461.3|6
1615896070000|2021-03-16 12:01:10|5468.8|5462.8|5466.8|5460.8|5468.8|5462.8|5466.8|5460.8|3
1615896080000|2021-03-16 12:01:20|5466.3|5460.3|5466.3|5460.3|5467.2|5461.2|5466.3|5460.3|2
1615896090000|2021-03-16 12:01:30|5466.8|5460.8|5465.3|5459.3|5466.8|5460.8|5465.3|5459.3|52
1615896100000|2021-03-16 12:01:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5
1615896110000|2021-03-16 12:01:50|5466.3|5460.3|5466.8|5460.8|5466.8|5460.8|5466.3|5460.3|22
1615896130000|2021-03-16 12:02:10|5467.3|5461.3|5467.7|5461.7|5468.2|5462.2|5467.3|5461.3|36
1615896160000|2021-03-16 12:02:40|5467.2|5461.2|5466.7|5460.7|5467.2|5461.2|5466.7|5460.7|0
1615896170000|2021-03-16 12:02:50|5465.3|5459.3|5465.8|5459.8|5465.8|5459.8|5465.3|5459.3|8
1615896180000|2021-03-16 12:03:00|5466.8|5460.8|5465.8|5459.8|5466.8|5460.8|5465.8|5459.8|3
1615896230000|2021-03-16 12:03:50|5466.8|5460.8|5467.2|5461.2|5467.3|5461.3|5466.8|5460.8|0
1615896240000|2021-03-16 12:04:00|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1615896250000|2021-03-16 12:04:10|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|2
1615896260000|2021-03-16 12:04:20|5467.7|5461.7|5467.8|5461.8|5467.8|5461.8|5467.3|5461.3|1
1615896270000|2021-03-16 12:04:30|||||||||1
1615896300000|2021-03-16 12:05:00|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1615896310000|2021-03-16 12:05:10|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|1
1615896320000|2021-03-16 12:05:20|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|0
1615896330000|2021-03-16 12:05:30|5467.8|5461.8|5470.8|5464.8|5470.8|5464.8|5467.8|5461.8|22
1615896340000|2021-03-16 12:05:40|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|150
1615896360000|2021-03-16 12:06:00|5468.3|5462.3|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|7
1615896390000|2021-03-16 12:06:30|5468.2|5462.2|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|3
1615896400000|2021-03-16 12:06:40|5468.7|5462.7|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|10
1615896410000|2021-03-16 12:06:50|5469.1|5463.1|5468.7|5462.7|5469.2|5463.2|5468.2|5462.2|12
1615896420000|2021-03-16 12:07:00|5468.8|5462.8|5468.2|5462.2|5470.2|5464.2|5468.2|5462.2|13
1615896430000|2021-03-16 12:07:10|5469.6|5463.6|5467.7|5461.7|5469.6|5463.6|5467.7|5461.7|9
1615896440000|2021-03-16 12:07:20|5468.2|5462.2|5469.6|5463.6|5469.7|5463.7|5467.7|5461.7|19
1615896450000|2021-03-16 12:07:30|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|0
1615896480000|2021-03-16 12:08:00|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1615896490000|2021-03-16 12:08:10|5470.1|5464.1|5469.7|5463.7|5470.1|5464.1|5469.7|5463.7|1
1615896510000|2021-03-16 12:08:30|5469.2|5463.2|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|0
1615896550000|2021-03-16 12:09:10|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1615896570000|2021-03-16 12:09:30|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|18
1615896580000|2021-03-16 12:09:40|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1615896590000|2021-03-16 12:09:50|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.2|5461.2|0
1615896600000|2021-03-16 12:10:00|5467.6|5461.6|5467.7|5461.7|5467.7|5461.7|5467.6|5461.6|0
1615896610000|2021-03-16 12:10:10|5468.2|5462.2|5469.2|5463.2|5469.2|5463.2|5468.2|5462.2|2
1615896620000|2021-03-16 12:10:20|5469.1|5463.1|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|0
1615896630000|2021-03-16 12:10:30|5468.7|5462.7|5468.6|5462.6|5468.7|5462.7|5468.6|5462.6|0
1615896640000|2021-03-16 12:10:40|5468.7|5462.7|5468.6|5462.6|5468.7|5462.7|5468.6|5462.6|0
1615896650000|2021-03-16 12:10:50|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|1
1615896660000|2021-03-16 12:11:00|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|2
1615896670000|2021-03-16 12:11:10|5469.2|5463.2|5469.1|5463.1|5469.2|5463.2|5469.1|5463.1|0
1615896690000|2021-03-16 12:11:30|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|2
1615896700000|2021-03-16 12:11:40|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|0
1615896710000|2021-03-16 12:11:50|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|1
1615896720000|2021-03-16 12:12:00|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|4
1615896730000|2021-03-16 12:12:10|5474.1|5468.1|5472.7|5466.7|5474.1|5468.1|5472.7|5466.7|3
1615896740000|2021-03-16 12:12:20|5473.1|5467.1|5473.2|5467.2|5473.2|5467.2|5473.1|5467.1|0
1615896750000|2021-03-16 12:12:30|5473.1|5467.1|5472.7|5466.7|5473.1|5467.1|5472.7|5466.7|0
1615896760000|2021-03-16 12:12:40|5472.6|5466.6|5472.7|5466.7|5472.7|5466.7|5472.6|5466.6|1
1615896770000|2021-03-16 12:12:50|5473.1|5467.1|5473.6|5467.6|5474.2|5468.2|5473.1|5467.1|2
1615896790000|2021-03-16 12:13:10|5473.2|5467.2|5472.7|5466.7|5473.7|5467.7|5472.7|5466.7|10
1615896820000|2021-03-16 12:13:40|5472.2|5466.2|5472.1|5466.1|5472.2|5466.2|5472.1|5466.1|1
1615896830000|2021-03-16 12:13:50|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1615896840000|2021-03-16 12:14:00|5472.6|5466.6|5471.2|5465.2|5472.6|5466.6|5471.2|5465.2|7
1615896870000|2021-03-16 12:14:30|||||||||1
1615896880000|2021-03-16 12:14:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|3
1615896900000|2021-03-16 12:15:00|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|1
1615896920000|2021-03-16 12:15:20|5470.1|5464.1|5470.1|5464.1|5470.6|5464.6|5470.1|5464.1|1
1615896930000|2021-03-16 12:15:30|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1615896940000|2021-03-16 12:15:40|5470.7|5464.7|5471.1|5465.1|5471.1|5465.1|5470.7|5464.7|1
1615896950000|2021-03-16 12:15:50|5471.6|5465.6|5470.7|5464.7|5471.6|5465.6|5470.7|5464.7|6
1615896960000|2021-03-16 12:16:00|5470.6|5464.6|5471.2|5465.2|5471.2|5465.2|5470.6|5464.6|10
1615896980000|2021-03-16 12:16:20|5471.7|5465.7|5471.7|5465.7|5472.1|5466.1|5471.7|5465.7|5
1615896990000|2021-03-16 12:16:30|5471.6|5465.6|5471.7|5465.7|5471.7|5465.7|5471.6|5465.6|2
1615897010000|2021-03-16 12:16:50|5471.6|5465.6|5471.2|5465.2|5471.7|5465.7|5471.2|5465.2|4
1615897020000|2021-03-16 12:17:00|5471.7|5465.7|5472.6|5466.6|5473.1|5467.1|5471.7|5465.7|12
1615897030000|2021-03-16 12:17:10|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|0
1615897040000|2021-03-16 12:17:20|5471.6|5465.6|5471.2|5465.2|5471.6|5465.6|5471.2|5465.2|10
1615897050000|2021-03-16 12:17:30|5471.6|5465.6|5470.7|5464.7|5471.6|5465.6|5470.6|5464.6|2
1615897060000|2021-03-16 12:17:40|5470.2|5464.2|5470.6|5464.6|5470.7|5464.7|5470.2|5464.2|1
1615897070000|2021-03-16 12:17:50|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|3
1615897080000|2021-03-16 12:18:00|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5467.7|5461.7|6
1615897100000|2021-03-16 12:18:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1615897110000|2021-03-16 12:18:30|5468.2|5462.2|5468.6|5462.6|5468.6|5462.6|5468.2|5462.2|1
1615897120000|2021-03-16 12:18:40|5468.7|5462.7|5469.1|5463.1|5469.1|5463.1|5468.7|5462.7|0
1615897130000|2021-03-16 12:18:50|5468.6|5462.6|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|1
1615897150000|2021-03-16 12:19:10|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|2
1615897160000|2021-03-16 12:19:20|5468.1|5462.1|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|4
1615897200000|2021-03-16 12:20:00|5468.2|5462.2|5467.7|5461.7|5468.2|5462.2|5467.7|5461.7|1
1615897220000|2021-03-16 12:20:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1615897230000|2021-03-16 12:20:30|5468.6|5462.6|5468.7|5462.7|5468.7|5462.7|5468.6|5462.6|0
1615897250000|2021-03-16 12:20:50|5468.2|5462.2|5468.7|5462.7|5468.7|5462.7|5468.2|5462.2|1
1615897280000|2021-03-16 12:21:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|1
1615897290000|2021-03-16 12:21:30|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|2
1615897310000|2021-03-16 12:21:50|5467.2|5461.2|5467.6|5461.6|5468.1|5462.1|5467.2|5461.2|7
1615897320000|2021-03-16 12:22:00|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|5467.7|5461.7|0
1615897330000|2021-03-16 12:22:10|5467.2|5461.2|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|3
1615897360000|2021-03-16 12:22:40|5462.7|5456.7|5461.1|5455.1|5462.7|5456.7|5461.1|5455.1|4
1615897370000|2021-03-16 12:22:50|5461.7|5455.7|5460.7|5454.7|5461.7|5455.7|5460.7|5454.7|4
1615897380000|2021-03-16 12:23:00|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|1
1615897390000|2021-03-16 12:23:10|5461.6|5455.6|5462.1|5456.1|5462.1|5456.1|5461.6|5455.6|1
1615897400000|2021-03-16 12:23:20|5461.6|5455.6|5462.6|5456.6|5462.6|5456.6|5461.6|5455.6|0
1615897410000|2021-03-16 12:23:30|5463.6|5457.6|5460.7|5454.7|5463.6|5457.6|5460.7|5454.7|32
1615897430000|2021-03-16 12:23:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|0
1615897440000|2021-03-16 12:24:00|5459.7|5453.7|5460.7|5454.7|5460.7|5454.7|5459.7|5453.7|3
1615897450000|2021-03-16 12:24:10|5460.2|5454.2|5461.7|5455.7|5461.7|5455.7|5460.2|5454.2|2
1615897460000|2021-03-16 12:24:20|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|1
1615897470000|2021-03-16 12:24:30|5463.7|5457.7|5463.1|5457.1|5463.7|5457.7|5463.1|5457.1|1
1615897480000|2021-03-16 12:24:40|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.6|5456.6|0
1615897490000|2021-03-16 12:24:50|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5
1615897500000|2021-03-16 12:25:00|5462.7|5456.7|5463.6|5457.6|5463.6|5457.6|5462.7|5456.7|3
1615897510000|2021-03-16 12:25:10|5465.5|5459.5|5465.6|5459.6|5465.6|5459.6|5465.5|5459.5|6
1615897520000|2021-03-16 12:25:20|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1615897530000|2021-03-16 12:25:30|5465.6|5459.6|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|0
1615897540000|2021-03-16 12:25:40|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5466.6|5460.6|3
1615897550000|2021-03-16 12:25:50|||||||||1
1615897560000|2021-03-16 12:26:00|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.1|5460.1|1
1615897570000|2021-03-16 12:26:10|5466.5|5460.5|5465.6|5459.6|5466.6|5460.6|5465.6|5459.6|1
1615897580000|2021-03-16 12:26:20|5465.1|5459.1|5466.1|5460.1|5466.1|5460.1|5464.6|5458.6|2
1615897590000|2021-03-16 12:26:30|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|1
1615897600000|2021-03-16 12:26:40|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|2
1615897610000|2021-03-16 12:26:50|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|1
1615897620000|2021-03-16 12:27:00|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|0
1615897630000|2021-03-16 12:27:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615897640000|2021-03-16 12:27:20|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1615897660000|2021-03-16 12:27:40|||||||||12
1615897670000|2021-03-16 12:27:50|||||||||1
1615897690000|2021-03-16 12:28:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|2
1615897740000|2021-03-16 12:29:00|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5467.1|5461.1|1
1615897760000|2021-03-16 12:29:20|5468.1|5462.1|5469.5|5463.5|5469.5|5463.5|5468.1|5462.1|2
1615897780000|2021-03-16 12:29:40|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|2
1615897790000|2021-03-16 12:29:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1615897800000|2021-03-16 12:30:00|5469.1|5463.1|5470|5464|5470|5464|5469.1|5463.1|0
1615897810000|2021-03-16 12:30:10|5468.5|5462.5|5469.1|5463.1|5469.1|5463.1|5468.1|5462.1|4
1615897830000|2021-03-16 12:30:30|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|1
1615897840000|2021-03-16 12:30:40|5471.5|5465.5|5470.1|5464.1|5471.5|5465.5|5470.1|5464.1|2
1615897850000|2021-03-16 12:30:50|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.1|5463.1|0
1615897860000|2021-03-16 12:31:00|5468.6|5462.6|5469.5|5463.5|5469.6|5463.6|5468.6|5462.6|0
1615897870000|2021-03-16 12:31:10|5470|5464|5469.1|5463.1|5470|5464|5469.1|5463.1|0
1615897880000|2021-03-16 12:31:20|5469|5463|5467.6|5461.6|5469.1|5463.1|5467.5|5461.5|3
1615897890000|2021-03-16 12:31:30|5468|5462|5467.1|5461.1|5468|5462|5467.1|5461.1|1
1615897900000|2021-03-16 12:31:40|5467.5|5461.5|5467.1|5461.1|5467.5|5461.5|5467.1|5461.1|0
1615897920000|2021-03-16 12:32:00|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1615897930000|2021-03-16 12:32:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|2
1615897940000|2021-03-16 12:32:20|5467.5|5461.5|5467.6|5461.6|5468|5462|5467.5|5461.5|3
1615897950000|2021-03-16 12:32:30|5467.5|5461.5|5466.6|5460.6|5467.6|5461.6|5466.6|5460.6|1
1615897980000|2021-03-16 12:33:00|5467|5461|5467|5461|5467|5461|5467|5461|2
1615897990000|2021-03-16 12:33:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615898000000|2021-03-16 12:33:20|||||||||1
1615898040000|2021-03-16 12:34:00|5467.1|5461.1|5466.6|5460.6|5467.6|5461.6|5466.6|5460.6|1
1615898080000|2021-03-16 12:34:40|5467|5461|5467|5461|5467|5461|5467|5461|1
1615898090000|2021-03-16 12:34:50|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|0
1615898100000|2021-03-16 12:35:00|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|0
1615898120000|2021-03-16 12:35:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1615898130000|2021-03-16 12:35:30|5468|5462|5467.6|5461.6|5468|5462|5467.6|5461.6|2
1615898140000|2021-03-16 12:35:40|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1615898150000|2021-03-16 12:35:50|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|1
1615898160000|2021-03-16 12:36:00|5467|5461|5467|5461|5467|5461|5467|5461|1
1615898170000|2021-03-16 12:36:10|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1615898190000|2021-03-16 12:36:30|||||||||1
1615898200000|2021-03-16 12:36:40|5468|5462|5467|5461|5468|5462|5467|5461|2
1615898210000|2021-03-16 12:36:50|5467.5|5461.5|5467.5|5461.5|5467.6|5461.6|5467.5|5461.5|1
1615898220000|2021-03-16 12:37:00|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1615898260000|2021-03-16 12:37:40|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|6
1615898270000|2021-03-16 12:37:50|5468|5462|5468|5462|5468|5462|5468|5462|2
1615898280000|2021-03-16 12:38:00|5467.6|5461.6|5468.6|5462.6|5468.6|5462.6|5467.6|5461.6|2
1615898290000|2021-03-16 12:38:10|5470|5464|5470|5464|5470|5464|5469.6|5463.6|3
1615898300000|2021-03-16 12:38:20|5471|5465|5470|5464|5471|5465|5470|5464|11
1615898310000|2021-03-16 12:38:30|5470.1|5464.1|5470|5464|5470.1|5464.1|5470|5464|6
1615898320000|2021-03-16 12:38:40|5469.6|5463.6|5470|5464|5470|5464|5469.6|5463.6|1
1615898330000|2021-03-16 12:38:50|5470.6|5464.6|5470.1|5464.1|5470.6|5464.6|5470.1|5464.1|7
1615898350000|2021-03-16 12:39:10|5470.6|5464.6|5470|5464|5470.6|5464.6|5470|5464|10
1615898360000|2021-03-16 12:39:20|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|2
1615898370000|2021-03-16 12:39:30|5470|5464|5469.6|5463.6|5470|5464|5469.6|5463.6|0
1615898390000|2021-03-16 12:39:50|5469.1|5463.1|5471.6|5465.6|5471.6|5465.6|5469.1|5463.1|43
1615898400000|2021-03-16 12:40:00|5471.5|5465.5|5469.6|5463.6|5471.5|5465.5|5469.6|5463.6|4
1615898420000|2021-03-16 12:40:20|5470|5464|5471.6|5465.6|5471.6|5465.6|5470|5464|5
1615898430000|2021-03-16 12:40:30|5472|5466|5471.6|5465.6|5472|5466|5471.6|5465.6|1
1615898440000|2021-03-16 12:40:40|5471.1|5465.1|5471.6|5465.6|5471.6|5465.6|5471.1|5465.1|6
1615898450000|2021-03-16 12:40:50|5472|5466|5471.6|5465.6|5472|5466|5471.5|5465.5|3
1615898490000|2021-03-16 12:41:30|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1615898500000|2021-03-16 12:41:40|||||||||6
1615898510000|2021-03-16 12:41:50|||||||||10
1615898520000|2021-03-16 12:42:00|||||||||3
1615898530000|2021-03-16 12:42:10|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|22
1615898540000|2021-03-16 12:42:20|5470.2|5464.2|5470.1|5464.1|5470.2|5464.2|5470.1|5464.1|2
1615898550000|2021-03-16 12:42:30|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|18
1615898560000|2021-03-16 12:42:40|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|2
1615898570000|2021-03-16 12:42:50|5471.1|5465.1|5469.1|5463.1|5471.1|5465.1|5469.1|5463.1|14
1615898590000|2021-03-16 12:43:10|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|2
1615898600000|2021-03-16 12:43:20|5468.2|5462.2|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|1
1615898610000|2021-03-16 12:43:30|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|4
1615898620000|2021-03-16 12:43:40|5466.6|5460.6|5468.1|5462.1|5468.1|5462.1|5466.1|5460.1|18
1615898630000|2021-03-16 12:43:50|5468|5462|5468|5462|5468.1|5462.1|5468|5462|2
1615898640000|2021-03-16 12:44:00|5467.6|5461.6|5468|5462|5468|5462|5467.6|5461.6|3
1615898650000|2021-03-16 12:44:10|5467.6|5461.6|5466.1|5460.1|5467.6|5461.6|5465.1|5459.1|18
1615898660000|2021-03-16 12:44:20|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5466.1|5460.1|31
1615898680000|2021-03-16 12:44:40|5466.1|5460.1|5465.6|5459.6|5466.5|5460.5|5465.6|5459.6|6
1615898690000|2021-03-16 12:44:50|5466.1|5460.1|5466.5|5460.5|5466.5|5460.5|5466.1|5460.1|1
1615901400000|2021-03-16 13:30:00|5465.9|5459.9|5440.6|5434.6|5466|5460|5439.6|5433.6|423
1615901410000|2021-03-16 13:30:10|5439.6|5433.6|5442.6|5436.6|5444.1|5438.1|5435.7|5429.7|120
1615901420000|2021-03-16 13:30:20|5442.2|5436.2|5446.6|5440.6|5449|5443|5442.2|5436.2|78
1615901430000|2021-03-16 13:30:30|5446.1|5440.1|5437.6|5431.6|5448.6|5442.6|5437.1|5431.1|60
1615901440000|2021-03-16 13:30:40|5436.6|5430.6|5427.2|5421.2|5437.6|5431.6|5427.1|5421.1|144
1615901450000|2021-03-16 13:30:50|5427.6|5421.6|5417.7|5411.7|5427.6|5421.6|5416.2|5410.2|175
1615901460000|2021-03-16 13:31:00|5417.2|5411.2|5424.1|5418.1|5424.1|5418.1|5417.2|5411.2|64
1615901470000|2021-03-16 13:31:10|5423.6|5417.6|5418.6|5412.6|5423.6|5417.6|5418.6|5412.6|40
1615901480000|2021-03-16 13:31:20|5418.1|5412.1|5426.5|5420.5|5428|5422|5418.1|5412.1|58
1615901490000|2021-03-16 13:31:30|5425.5|5419.5|5435|5429|5435|5429|5425.5|5419.5|62
1615901500000|2021-03-16 13:31:40|5434.6|5428.6|5435.6|5429.6|5437|5431|5433.6|5427.6|34
1615901510000|2021-03-16 13:31:50|5438.5|5432.5|5436|5430|5442|5436|5435|5429|82
1615901520000|2021-03-16 13:32:00|5436.5|5430.5|5438.5|5432.5|5441.4|5435.4|5435.1|5429.1|75
1615901530000|2021-03-16 13:32:10|5439|5433|5444.9|5438.9|5447.9|5441.9|5438.6|5432.6|142
1615901540000|2021-03-16 13:32:20|5444.4|5438.4|5445.5|5439.5|5446.9|5440.9|5443|5437|42
1615901550000|2021-03-16 13:32:30|5441.1|5435.1|5433.6|5427.6|5441.5|5435.5|5433.6|5427.6|47
1615901560000|2021-03-16 13:32:40|5431.6|5425.6|5439.5|5433.5|5441|5435|5431.1|5425.1|54
1615901570000|2021-03-16 13:32:50|5440|5434|5440.5|5434.5|5440.5|5434.5|5439.5|5433.5|15
1615901580000|2021-03-16 13:33:00|5440|5434|5433|5427|5441|5435|5433|5427|75
1615901590000|2021-03-16 13:33:10|5431.5|5425.5|5430.5|5424.5|5432|5426|5427.5|5421.5|71
1615901600000|2021-03-16 13:33:20|5431.5|5425.5|5430.1|5424.1|5435.6|5429.6|5430.1|5424.1|52
1615901610000|2021-03-16 13:33:30|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|5428.1|5422.1|19
1615901620000|2021-03-16 13:33:40|5429.2|5423.2|5423.6|5417.6|5430.6|5424.6|5421.6|5415.6|58
1615901630000|2021-03-16 13:33:50|5424.6|5418.6|5425.5|5419.5|5427.1|5421.1|5424.1|5418.1|21
1615901640000|2021-03-16 13:34:00|5425.1|5419.1|5425.5|5419.5|5426.1|5420.1|5425.1|5419.1|39
1615901650000|2021-03-16 13:34:10|5425.1|5419.1|5431.5|5425.5|5431.5|5425.5|5424.6|5418.6|104
1615901660000|2021-03-16 13:34:20|5431.1|5425.1|5432.5|5426.5|5433.5|5427.5|5431.1|5425.1|17
1615901670000|2021-03-16 13:34:30|5432|5426|5432.6|5426.6|5433|5427|5430.5|5424.5|21
1615901680000|2021-03-16 13:34:40|5433.5|5427.5|5433|5427|5435.5|5429.5|5433|5427|15
1615901690000|2021-03-16 13:34:50|5433.9|5427.9|5432.5|5426.5|5433.9|5427.9|5432.5|5426.5|9
1615901700000|2021-03-16 13:35:00|5433|5427|5426|5420|5434.5|5428.5|5426|5420|50
1615901710000|2021-03-16 13:35:10|5425.6|5419.6|5427.6|5421.6|5428|5422|5425.1|5419.1|35
1615901720000|2021-03-16 13:35:20|5427.1|5421.1|5427.6|5421.6|5429|5423|5426.1|5420.1|39
1615901730000|2021-03-16 13:35:30|5428|5422|5428.5|5422.5|5429|5423|5427.6|5421.6|12
1615901740000|2021-03-16 13:35:40|5427.5|5421.5|5426.5|5420.5|5427.9|5421.9|5426.5|5420.5|28
1615901750000|2021-03-16 13:35:50|5427|5421|5425.6|5419.6|5429|5423|5424.6|5418.6|72
1615901760000|2021-03-16 13:36:00|5426|5420|5425.6|5419.6|5430|5424|5425.1|5419.1|53
1615901770000|2021-03-16 13:36:10|5426.6|5420.6|5426.6|5420.6|5427.1|5421.1|5425.1|5419.1|35
1615901780000|2021-03-16 13:36:20|5427.1|5421.1|5424.1|5418.1|5427.6|5421.6|5424.1|5418.1|32
1615901790000|2021-03-16 13:36:30|5426.1|5420.1|5424.6|5418.6|5426.1|5420.1|5423.2|5417.2|97
1615901800000|2021-03-16 13:36:40|5424.2|5418.2|5428.1|5422.1|5428.1|5422.1|5423.7|5417.7|24
1615901810000|2021-03-16 13:36:50|5428.5|5422.5|5430.1|5424.1|5431.6|5425.6|5428.2|5422.2|17
1615901820000|2021-03-16 13:37:00|5427.7|5421.7|5432.5|5426.5|5435.9|5429.9|5427.7|5421.7|56
1615901830000|2021-03-16 13:37:10|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|5429.6|5423.6|12
1615901840000|2021-03-16 13:37:20|5433|5427|5431.6|5425.6|5434|5428|5431.6|5425.6|18
1615901850000|2021-03-16 13:37:30|5432.1|5426.1|5432.6|5426.6|5432.6|5426.6|5432.1|5426.1|2
1615901860000|2021-03-16 13:37:40|5432.1|5426.1|5431.6|5425.6|5432.1|5426.1|5431.2|5425.2|30
1615901870000|2021-03-16 13:37:50|5432.1|5426.1|5431.1|5425.1|5432.1|5426.1|5429.2|5423.2|22
1615901880000|2021-03-16 13:38:00|5430.6|5424.6|5433.1|5427.1|5433.1|5427.1|5430.6|5424.6|33
1615901890000|2021-03-16 13:38:10|5432.6|5426.6|5435.1|5429.1|5435.1|5429.1|5432.1|5426.1|18
1615901900000|2021-03-16 13:38:20|5435.6|5429.6|5436.1|5430.1|5436.1|5430.1|5435.1|5429.1|121
1615901910000|2021-03-16 13:38:30|5435.6|5429.6|5435.5|5429.5|5435.6|5429.6|5435.5|5429.5|11
1615901920000|2021-03-16 13:38:40|5435.1|5429.1|5433.1|5427.1|5435.1|5429.1|5433.1|5427.1|21
1615901930000|2021-03-16 13:38:50|5434|5428|5432.1|5426.1|5434|5428|5432.1|5426.1|6
1615901940000|2021-03-16 13:39:00|5432.6|5426.6|5439.5|5433.5|5440|5434|5432.6|5426.6|108
1615901950000|2021-03-16 13:39:10|5438.5|5432.5|5439.5|5433.5|5439.5|5433.5|5438.5|5432.5|16
1615901960000|2021-03-16 13:39:20|5439|5433|5450|5444|5450|5444|5439|5433|219
1615901970000|2021-03-16 13:39:30|5452.5|5446.5|5449|5443|5453|5447|5449|5443|16
1615901980000|2021-03-16 13:39:40|5449.5|5443.5|5451.9|5445.9|5452|5446|5449.5|5443.5|29
1615901990000|2021-03-16 13:39:50|5453.9|5447.9|5457.9|5451.9|5457.9|5451.9|5453.9|5447.9|72
1615902000000|2021-03-16 13:40:00|5457.5|5451.5|5452.9|5446.9|5457.5|5451.5|5452.9|5446.9|59
1615902010000|2021-03-16 13:40:10|5452.4|5446.4|5457.9|5451.9|5458|5452|5451|5445|48
1615902020000|2021-03-16 13:40:20|5458.9|5452.9|5456|5450|5458.9|5452.9|5456|5450|32
1615902030000|2021-03-16 13:40:30|5456.5|5450.5|5460|5454|5460|5454|5455.1|5449.1|54
1615902040000|2021-03-16 13:40:40|5459.5|5453.5|5458.5|5452.5|5459.5|5453.5|5458|5452|29
1615902050000|2021-03-16 13:40:50|5456.5|5450.5|5462.5|5456.5|5462.5|5456.5|5456.5|5450.5|27
1615902060000|2021-03-16 13:41:00|5462|5456|5461.5|5455.5|5462|5456|5459.6|5453.6|31
1615902070000|2021-03-16 13:41:10|5461.1|5455.1|5460.6|5454.6|5461.1|5455.1|5459.6|5453.6|19
1615902080000|2021-03-16 13:41:20|5461.1|5455.1|5461.6|5455.6|5462.1|5456.1|5460.6|5454.6|17
1615902090000|2021-03-16 13:41:30|5461.1|5455.1|5460.6|5454.6|5461.1|5455.1|5459.6|5453.6|20
1615902100000|2021-03-16 13:41:40|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|16
1615902110000|2021-03-16 13:41:50|5462.1|5456.1|5463.6|5457.6|5464.1|5458.1|5460.1|5454.1|45
1615902120000|2021-03-16 13:42:00|5464|5458|5463.6|5457.6|5464|5458|5460.6|5454.6|13
1615902130000|2021-03-16 13:42:10|5463.1|5457.1|5462.1|5456.1|5463.1|5457.1|5461.1|5455.1|20
1615902140000|2021-03-16 13:42:20|5461.6|5455.6|5462.6|5456.6|5463.1|5457.1|5461.1|5455.1|12
1615902150000|2021-03-16 13:42:30|5463.1|5457.1|5461.1|5455.1|5464.1|5458.1|5461.1|5455.1|9
1615902160000|2021-03-16 13:42:40|5461|5455|5462.6|5456.6|5462.6|5456.6|5459.1|5453.1|112
1615902170000|2021-03-16 13:42:50|5463.1|5457.1|5462.1|5456.1|5463.5|5457.5|5461.1|5455.1|15
1615902180000|2021-03-16 13:43:00|5462.5|5456.5|5463.5|5457.5|5464|5458|5462.5|5456.5|31
1615902190000|2021-03-16 13:43:10|5463.1|5457.1|5465|5459|5467.5|5461.5|5463.1|5457.1|19
1615902200000|2021-03-16 13:43:20|5465.1|5459.1|5467.1|5461.1|5467.5|5461.5|5465|5459|12
1615902210000|2021-03-16 13:43:30|5467.5|5461.5|5467.5|5461.5|5469.5|5463.5|5467|5461|17
1615902220000|2021-03-16 13:43:40|5468|5462|5465.6|5459.6|5468|5462|5465.6|5459.6|22
1615902230000|2021-03-16 13:43:50|5465.5|5459.5|5465.5|5459.5|5466|5460|5464.1|5458.1|30
1615902240000|2021-03-16 13:44:00|5465.1|5459.1|5466|5460|5466|5460|5464.6|5458.6|20
1615902250000|2021-03-16 13:44:10|5465.5|5459.5|5465.5|5459.5|5466|5460|5464.1|5458.1|23
1615902260000|2021-03-16 13:44:20|5465.1|5459.1|5465.5|5459.5|5466|5460|5464.6|5458.6|11
1615902270000|2021-03-16 13:44:30|5466|5460|5469.5|5463.5|5469.5|5463.5|5466|5460|20
1615902280000|2021-03-16 13:44:40|5468.5|5462.5|5469.5|5463.5|5469.9|5463.9|5467.5|5461.5|28
1615902290000|2021-03-16 13:44:50|5469.9|5463.9|5467.5|5461.5|5469.9|5463.9|5467.5|5461.5|18
1615902300000|2021-03-16 13:45:00|5468|5462|5470.9|5464.9|5470.9|5464.9|5468|5462|91
1615902310000|2021-03-16 13:45:10|5470.4|5464.4|5470.9|5464.9|5471.4|5465.4|5469.5|5463.5|25
1615902320000|2021-03-16 13:45:20|5470.5|5464.5|5469|5463|5470.9|5464.9|5469|5463|20
1615902330000|2021-03-16 13:45:30|5469.5|5463.5|5469.5|5463.5|5470.5|5464.5|5469|5463|16
1615902340000|2021-03-16 13:45:40|5469.9|5463.9|5472|5466|5472.4|5466.4|5469.9|5463.9|21
1615902350000|2021-03-16 13:45:50|5471.4|5465.4|5472.4|5466.4|5472.4|5466.4|5471.4|5465.4|5
1615902360000|2021-03-16 13:46:00|5472.9|5466.9|5471.5|5465.5|5472.9|5466.9|5471|5465|17
1615902370000|2021-03-16 13:46:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5470.9|5464.9|6
1615902380000|2021-03-16 13:46:20|5471.5|5465.5|5470.9|5464.9|5471.9|5465.9|5470.9|5464.9|18
1615902390000|2021-03-16 13:46:30|5471.4|5465.4|5468.9|5462.9|5471.4|5465.4|5468.9|5462.9|10
1615902400000|2021-03-16 13:46:40|5468.8|5462.8|5468.4|5462.4|5468.8|5462.8|5467.8|5461.8|63
1615902410000|2021-03-16 13:46:50|5467.8|5461.8|5471.8|5465.8|5472.8|5466.8|5467.8|5461.8|49
1615902420000|2021-03-16 13:47:00|5471.4|5465.4|5469.9|5463.9|5471.8|5465.8|5469.9|5463.9|18
1615902430000|2021-03-16 13:47:10|5469.8|5463.8|5466.4|5460.4|5470.8|5464.8|5466.4|5460.4|18
1615902440000|2021-03-16 13:47:20|5465.9|5459.9|5462.3|5456.3|5466.4|5460.4|5461.9|5455.9|21
1615902450000|2021-03-16 13:47:30|5462.4|5456.4|5461.5|5455.5|5462.4|5456.4|5460.5|5454.5|97
1615902460000|2021-03-16 13:47:40|5461.4|5455.4|5462.5|5456.5|5462.9|5456.9|5461.4|5455.4|13
1615902470000|2021-03-16 13:47:50|5462.4|5456.4|5461.5|5455.5|5462.4|5456.4|5461.4|5455.4|2
1615902480000|2021-03-16 13:48:00|5462.4|5456.4|5470.4|5464.4|5470.4|5464.4|5461.9|5455.9|36
1615902490000|2021-03-16 13:48:10|5469.9|5463.9|5468.4|5462.4|5471.4|5465.4|5467.9|5461.9|13
1615902500000|2021-03-16 13:48:20|5467.9|5461.9|5467.9|5461.9|5468.4|5462.4|5467.4|5461.4|0
1615902510000|2021-03-16 13:48:30|5467.4|5461.4|5463.9|5457.9|5467.4|5461.4|5463.8|5457.8|15
1615902520000|2021-03-16 13:48:40|5463.8|5457.8|5459.4|5453.4|5463.9|5457.9|5459.4|5453.4|48
1615902530000|2021-03-16 13:48:50|5458.9|5452.9|5456.4|5450.4|5458.9|5452.9|5456.4|5450.4|21
1615902540000|2021-03-16 13:49:00|5455.9|5449.9|5460.3|5454.3|5460.3|5454.3|5455.9|5449.9|13
1615902550000|2021-03-16 13:49:10|5460.4|5454.4|5454.4|5448.4|5461.8|5455.8|5454.4|5448.4|26
1615902560000|2021-03-16 13:49:20|5454.8|5448.8|5457.8|5451.8|5457.8|5451.8|5454.8|5448.8|18
1615902570000|2021-03-16 13:49:30|5457.3|5451.3|5459.3|5453.3|5459.8|5453.8|5457.3|5451.3|31
1615902580000|2021-03-16 13:49:40|5460.3|5454.3|5462.3|5456.3|5462.3|5456.3|5459.4|5453.4|4
1615902590000|2021-03-16 13:49:50|5462.8|5456.8|5461.3|5455.3|5463.3|5457.3|5460.4|5454.4|24
1615902600000|2021-03-16 13:50:00|5462.3|5456.3|5466.8|5460.8|5467.8|5461.8|5462.3|5456.3|27
1615902610000|2021-03-16 13:50:10|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5464.8|5458.8|25
1615902620000|2021-03-16 13:50:20|5465.8|5459.8|5465.2|5459.2|5465.8|5459.8|5465.2|5459.2|3
1615902630000|2021-03-16 13:50:30|5464.8|5458.8|5463.3|5457.3|5466.7|5460.7|5463.3|5457.3|15
1615902640000|2021-03-16 13:50:40|5463.7|5457.7|5465.3|5459.3|5465.3|5459.3|5463.7|5457.7|14
1615902650000|2021-03-16 13:50:50|5465.8|5459.8|5463.8|5457.8|5467.2|5461.2|5463.3|5457.3|11
1615902660000|2021-03-16 13:51:00|5464.2|5458.2|5467.2|5461.2|5467.3|5461.3|5464.2|5458.2|58
1615902670000|2021-03-16 13:51:10|5467.7|5461.7|5467.3|5461.3|5467.7|5461.7|5465.8|5459.8|6
1615902680000|2021-03-16 13:51:20|5467.7|5461.7|5465.3|5459.3|5468.3|5462.3|5465.3|5459.3|6
1615902690000|2021-03-16 13:51:30|5466.3|5460.3|5466.8|5460.8|5468.2|5462.2|5466.3|5460.3|8
1615902700000|2021-03-16 13:51:40|5467.2|5461.2|5466.3|5460.3|5467.3|5461.3|5466.3|5460.3|8
1615902710000|2021-03-16 13:51:50|5465.8|5459.8|5465.3|5459.3|5465.8|5459.8|5464.8|5458.8|13
1615902720000|2021-03-16 13:52:00|5467.3|5461.3|5466.3|5460.3|5467.3|5461.3|5465.8|5459.8|11
1615902730000|2021-03-16 13:52:10|5465.8|5459.8|5462.4|5456.4|5465.8|5459.8|5462.3|5456.3|41
1615902740000|2021-03-16 13:52:20|5462.8|5456.8|5461.9|5455.9|5462.8|5456.8|5461.9|5455.9|7
1615902750000|2021-03-16 13:52:30|5462.4|5456.4|5458.4|5452.4|5462.8|5456.8|5458.4|5452.4|9
1615902760000|2021-03-16 13:52:40|5458.8|5452.8|5456.4|5450.4|5459.3|5453.3|5456.4|5450.4|16
1615902770000|2021-03-16 13:52:50|5456.8|5450.8|5454.3|5448.3|5456.8|5450.8|5454.3|5448.3|21
1615902780000|2021-03-16 13:53:00|5455.3|5449.3|5454.3|5448.3|5456.3|5450.3|5453.3|5447.3|28
1615902790000|2021-03-16 13:53:10|5454.8|5448.8|5455.3|5449.3|5455.3|5449.3|5453.3|5447.3|17
1615902800000|2021-03-16 13:53:20|5455.8|5449.8|5456.3|5450.3|5457.2|5451.2|5455.3|5449.3|13
1615902810000|2021-03-16 13:53:30|5456.8|5450.8|5458.3|5452.3|5460.2|5454.2|5456.8|5450.8|38
1615902820000|2021-03-16 13:53:40|5459.2|5453.2|5458.2|5452.2|5459.7|5453.7|5456.9|5450.9|32
1615902830000|2021-03-16 13:53:50|5458.8|5452.8|5458.2|5452.2|5459.2|5453.2|5457.8|5451.8|21
1615902840000|2021-03-16 13:54:00|5458.3|5452.3|5457.2|5451.2|5459.2|5453.2|5456.8|5450.8|8
1615902850000|2021-03-16 13:54:10|5456.3|5450.3|5455.2|5449.2|5456.3|5450.3|5454.8|5448.8|13
1615902860000|2021-03-16 13:54:20|5454.8|5448.8|5454.3|5448.3|5455.8|5449.8|5453.8|5447.8|5
1615902870000|2021-03-16 13:54:30|5455.3|5449.3|5454.3|5448.3|5455.8|5449.8|5454.3|5448.3|6
1615902880000|2021-03-16 13:54:40|5453.8|5447.8|5455.7|5449.7|5456.2|5450.2|5453.8|5447.8|8
1615902890000|2021-03-16 13:54:50|5456.2|5450.2|5455.2|5449.2|5456.2|5450.2|5454.8|5448.8|18
1615902900000|2021-03-16 13:55:00|5454.8|5448.8|5458.1|5452.1|5458.6|5452.6|5454.8|5448.8|16
1615902910000|2021-03-16 13:55:10|5457.6|5451.6|5458.1|5452.1|5458.6|5452.6|5457.6|5451.6|13
1615902920000|2021-03-16 13:55:20|5457.1|5451.1|5457.1|5451.1|5458.1|5452.1|5457.1|5451.1|8
1615902930000|2021-03-16 13:55:30|5458.1|5452.1|5459.1|5453.1|5459.1|5453.1|5457.2|5451.2|18
1615902940000|2021-03-16 13:55:40|5459.6|5453.6|5459.6|5453.6|5460.1|5454.1|5458.7|5452.7|5
1615902950000|2021-03-16 13:55:50|5460.1|5454.1|5461.6|5455.6|5461.6|5455.6|5460.1|5454.1|5
1615902960000|2021-03-16 13:56:00|5462.1|5456.1|5465.7|5459.7|5465.7|5459.7|5462.1|5456.1|39
1615902970000|2021-03-16 13:56:10|5465.6|5459.6|5465.6|5459.6|5467.6|5461.6|5465.6|5459.6|24
1615902980000|2021-03-16 13:56:20|5466.1|5460.1|5465.1|5459.1|5466.1|5460.1|5464.6|5458.6|12
1615902990000|2021-03-16 13:56:30|5465.6|5459.6|5465.6|5459.6|5466.6|5460.6|5465.6|5459.6|4
1615903000000|2021-03-16 13:56:40|5465.1|5459.1|5463.1|5457.1|5465.6|5459.6|5462.6|5456.6|12
1615903010000|2021-03-16 13:56:50|5462.6|5456.6|5460.6|5454.6|5462.6|5456.6|5460.6|5454.6|12
1615903020000|2021-03-16 13:57:00|5461.1|5455.1|5461|5455|5464|5458|5460.5|5454.5|25
1615903030000|2021-03-16 13:57:10|5460.5|5454.5|5455.6|5449.6|5461|5455|5455.6|5449.6|21
1615903040000|2021-03-16 13:57:20|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|10
1615903050000|2021-03-16 13:57:30|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|2
1615903060000|2021-03-16 13:57:40|5456.6|5450.6|5456.6|5450.6|5457.1|5451.1|5456.1|5450.1|1
1615903070000|2021-03-16 13:57:50|5457.1|5451.1|5456.1|5450.1|5458.1|5452.1|5456.1|5450.1|20
1615903080000|2021-03-16 13:58:00|5457.1|5451.1|5457.1|5451.1|5459.1|5453.1|5456.6|5450.6|81
1615903090000|2021-03-16 13:58:10|5456.6|5450.6|5457.1|5451.1|5457.1|5451.1|5456.6|5450.6|1
1615903100000|2021-03-16 13:58:20|5458|5452|5458|5452|5458|5452|5457.5|5451.5|5
1615903110000|2021-03-16 13:58:30|5459|5453|5459|5453|5459|5453|5458|5452|13
1615903120000|2021-03-16 13:58:40|5459.5|5453.5|5459|5453|5459.5|5453.5|5459|5453|4
1615903130000|2021-03-16 13:58:50|5458.5|5452.5|5459.5|5453.5|5459.5|5453.5|5458.5|5452.5|11
1615903140000|2021-03-16 13:59:00|5460|5454|5459.5|5453.5|5460.5|5454.5|5459.5|5453.5|20
1615903150000|2021-03-16 13:59:10|5460|5454|5460|5454|5460|5454|5459.5|5453.5|8
1615903160000|2021-03-16 13:59:20|5460.5|5454.5|5460|5454|5460.5|5454.5|5459.5|5453.5|4
1615903170000|2021-03-16 13:59:30|5460.5|5454.5|5459.5|5453.5|5460.5|5454.5|5459.5|5453.5|2
1615903180000|2021-03-16 13:59:40|5460|5454|5460|5454|5460|5454|5460|5454|3
1615903190000|2021-03-16 13:59:50|5460.5|5454.5|5459|5453|5460.5|5454.5|5459|5453|10
1615903200000|2021-03-16 14:00:00|5459.5|5453.5|5459.5|5453.5|5461.5|5455.5|5459.5|5453.5|22
1615903210000|2021-03-16 14:00:10|5460.5|5454.5|5460|5454|5461.5|5455.5|5460|5454|11
1615903220000|2021-03-16 14:00:20|5460.5|5454.5|5459.5|5453.5|5460.5|5454.5|5458|5452|19
1615903230000|2021-03-16 14:00:30|5460.5|5454.5|5461.5|5455.5|5461.5|5455.5|5459.5|5453.5|8
1615903240000|2021-03-16 14:00:40|5461|5455|5461|5455|5461.5|5455.5|5460.5|5454.5|22
1615903250000|2021-03-16 14:00:50|5460.5|5454.5|5461|5455|5461|5455|5459.5|5453.5|9
1615903260000|2021-03-16 14:01:00|5461.5|5455.5|5462.4|5456.4|5462.5|5456.5|5461|5455|19
1615903270000|2021-03-16 14:01:10|5462.5|5456.5|5461.9|5455.9|5462.5|5456.5|5461.9|5455.9|10
1615903280000|2021-03-16 14:01:20|5462.4|5456.4|5464.4|5458.4|5464.4|5458.4|5462.4|5456.4|12
1615903290000|2021-03-16 14:01:30|5463.9|5457.9|5462.5|5456.5|5463.9|5457.9|5462.5|5456.5|18
1615903300000|2021-03-16 14:01:40|5462.4|5456.4|5460.5|5454.5|5462.5|5456.5|5460.5|5454.5|14
1615903310000|2021-03-16 14:01:50|5460.9|5454.9|5460.9|5454.9|5461.4|5455.4|5460|5454|9
1615903320000|2021-03-16 14:02:00|5461|5455|5461.9|5455.9|5462.4|5456.4|5460.5|5454.5|13
1615903330000|2021-03-16 14:02:10|5461.4|5455.4|5460.9|5454.9|5461.4|5455.4|5460.4|5454.4|9
1615903340000|2021-03-16 14:02:20|5461|5455|5461|5455|5461|5455|5460.5|5454.5|10
1615903350000|2021-03-16 14:02:30|5460|5454|5458|5452|5460|5454|5457.5|5451.5|22
1615903360000|2021-03-16 14:02:40|5457.5|5451.5|5456.6|5450.6|5457.5|5451.5|5456.6|5450.6|19
1615903370000|2021-03-16 14:02:50|5457|5451|5459|5453|5459.5|5453.5|5457|5451|7
1615903380000|2021-03-16 14:03:00|5459.1|5453.1|5458.6|5452.6|5459.1|5453.1|5457.1|5451.1|12
1615903390000|2021-03-16 14:03:10|5458.1|5452.1|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|6
1615903400000|2021-03-16 14:03:20|5458.6|5452.6|5458.1|5452.1|5458.6|5452.6|5457.6|5451.6|7
1615903410000|2021-03-16 14:03:30|5457.6|5451.6|5461.1|5455.1|5461.1|5455.1|5457.6|5451.6|12
1615903420000|2021-03-16 14:03:40|5461.6|5455.6|5460.1|5454.1|5461.6|5455.6|5459.7|5453.7|13
1615903430000|2021-03-16 14:03:50|5460.7|5454.7|5462.7|5456.7|5462.7|5456.7|5459.7|5453.7|30
1615903440000|2021-03-16 14:04:00|5462.6|5456.6|5464.1|5458.1|5464.1|5458.1|5462.6|5456.6|10
1615903450000|2021-03-16 14:04:10|5464.6|5458.6|5465.1|5459.1|5465.6|5459.6|5464.6|5458.6|7
1615903460000|2021-03-16 14:04:20|5464.6|5458.6|5463.7|5457.7|5465.6|5459.6|5463.7|5457.7|13
1615903470000|2021-03-16 14:04:30|5463.6|5457.6|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|5
1615903480000|2021-03-16 14:04:40|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5463.7|5457.7|9
1615903490000|2021-03-16 14:04:50|5464.1|5458.1|5463.6|5457.6|5464.1|5458.1|5463.6|5457.6|3
1615903500000|2021-03-16 14:05:00|5464.1|5458.1|5465.6|5459.6|5465.6|5459.6|5464.1|5458.1|17
1615903510000|2021-03-16 14:05:10|5465.7|5459.7|5469.1|5463.1|5469.1|5463.1|5465.6|5459.6|19
1615903520000|2021-03-16 14:05:20|5469.6|5463.6|5467.6|5461.6|5469.6|5463.6|5467.6|5461.6|12
1615903530000|2021-03-16 14:05:30|5467.5|5461.5|5468.1|5462.1|5468.1|5462.1|5466.1|5460.1|13
1615903540000|2021-03-16 14:05:40|5468.6|5462.6|5471.6|5465.6|5471.6|5465.6|5468.6|5462.6|10
1615903550000|2021-03-16 14:05:50|5472.1|5466.1|5472.6|5466.6|5472.6|5466.6|5471.1|5465.1|15
1615903560000|2021-03-16 14:06:00|5473.1|5467.1|5473.1|5467.1|5473.6|5467.6|5473.1|5467.1|16
1615903570000|2021-03-16 14:06:10|5473.5|5467.5|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|4
1615903580000|2021-03-16 14:06:20|5475.1|5469.1|5474.1|5468.1|5475.6|5469.6|5474.1|5468.1|34
1615903590000|2021-03-16 14:06:30|5473.6|5467.6|5476.6|5470.6|5477.5|5471.5|5473.6|5467.6|15
1615903600000|2021-03-16 14:06:40|5477.1|5471.1|5474.6|5468.6|5477.1|5471.1|5474.6|5468.6|26
1615903610000|2021-03-16 14:06:50|5475.1|5469.1|5474.6|5468.6|5475.5|5469.5|5474.6|5468.6|2
1615903620000|2021-03-16 14:07:00|5470.6|5464.6|5473.1|5467.1|5473.5|5467.5|5470.6|5464.6|18
1615903630000|2021-03-16 14:07:10|5473.5|5467.5|5473.1|5467.1|5473.6|5467.6|5472.6|5466.6|4
1615903640000|2021-03-16 14:07:20|5473.6|5467.6|5476|5470|5476|5470|5473.6|5467.6|14
1615903650000|2021-03-16 14:07:30|5476.1|5470.1|5475.1|5469.1|5476.6|5470.6|5474.5|5468.5|38
1615903660000|2021-03-16 14:07:40|5475.5|5469.5|5475.5|5469.5|5475.6|5469.6|5474.6|5468.6|22
1615903670000|2021-03-16 14:07:50|5475.1|5469.1|5473.6|5467.6|5475.5|5469.5|5473.6|5467.6|19
1615903680000|2021-03-16 14:08:00|5473.5|5467.5|5472.5|5466.5|5474.1|5468.1|5471.6|5465.6|6
1615903690000|2021-03-16 14:08:10|5473.5|5467.5|5471.1|5465.1|5473.5|5467.5|5470.6|5464.6|24
1615903700000|2021-03-16 14:08:20|5470.6|5464.6|5470.5|5464.5|5471.1|5465.1|5468.6|5462.6|19
1615903710000|2021-03-16 14:08:30|5470|5464|5468.1|5462.1|5470|5464|5467.6|5461.6|16
1615903720000|2021-03-16 14:08:40|5468.5|5462.5|5469.5|5463.5|5469.6|5463.6|5468.5|5462.5|34
1615903730000|2021-03-16 14:08:50|5469.1|5463.1|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|3
1615903740000|2021-03-16 14:09:00|5469|5463|5472.6|5466.6|5473|5467|5468.6|5462.6|11
1615903750000|2021-03-16 14:09:10|5473|5467|5470.6|5464.6|5473.6|5467.6|5470.6|5464.6|16
1615903760000|2021-03-16 14:09:20|5470.5|5464.5|5470|5464|5470.5|5464.5|5469.6|5463.6|1
1615903770000|2021-03-16 14:09:30|5470.1|5464.1|5471|5465|5471|5465|5469.6|5463.6|6
1615903780000|2021-03-16 14:09:40|5471.5|5465.5|5470.6|5464.6|5472|5466|5470.6|5464.6|8
1615903790000|2021-03-16 14:09:50|5471|5465|5470.6|5464.6|5471.5|5465.5|5469.6|5463.6|13
1615903800000|2021-03-16 14:10:00|5471|5465|5468.6|5462.6|5471|5465|5468.1|5462.1|12
1615903810000|2021-03-16 14:10:10|5468.1|5462.1|5470|5464|5471|5465|5468.1|5462.1|12
1615903820000|2021-03-16 14:10:20|5470.1|5464.1|5470|5464|5470.6|5464.6|5470|5464|4
1615903830000|2021-03-16 14:10:30|5470.5|5464.5|5469.6|5463.6|5470.5|5464.5|5469.6|5463.6|1
1615903840000|2021-03-16 14:10:40|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470|5464|6
1615903850000|2021-03-16 14:10:50|5471.5|5465.5|5472|5466|5472|5466|5471.5|5465.5|4
1615903860000|2021-03-16 14:11:00|5472.5|5466.5|5473.5|5467.5|5473.5|5467.5|5471.5|5465.5|11
1615903880000|2021-03-16 14:11:20|5472.5|5466.5|5474.5|5468.5|5475.4|5469.4|5472.5|5466.5|15
1615903890000|2021-03-16 14:11:30|5475.5|5469.5|5474.5|5468.5|5475.5|5469.5|5474.5|5468.5|13
1615903900000|2021-03-16 14:11:40|5474|5468|5473|5467|5474|5468|5473|5467|3
1615903910000|2021-03-16 14:11:50|5473.5|5467.5|5473|5467|5473.5|5467.5|5473|5467|9
1615903920000|2021-03-16 14:12:00|5475|5469|5475|5469|5475.5|5469.5|5475|5469|15
1615903930000|2021-03-16 14:12:10|5475.1|5469.1|5474.5|5468.5|5475.5|5469.5|5474.5|5468.5|9
1615903940000|2021-03-16 14:12:20|5473.5|5467.5|5473.5|5467.5|5474.5|5468.5|5473.5|5467.5|14
1615903950000|2021-03-16 14:12:30|5472.5|5466.5|5471.5|5465.5|5472.5|5466.5|5471|5465|6
1615903960000|2021-03-16 14:12:40|5473|5467|5471|5465|5473|5467|5471|5465|3
1615903970000|2021-03-16 14:12:50|5471.5|5465.5|5470.1|5464.1|5471.5|5465.5|5469.6|5463.6|49
1615903980000|2021-03-16 14:13:00|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|5
1615903990000|2021-03-16 14:13:10|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|1
1615904000000|2021-03-16 14:13:20|5473|5467|5473|5467|5473.6|5467.6|5472.6|5466.6|27
1615904010000|2021-03-16 14:13:30|5473.5|5467.5|5473.1|5467.1|5473.5|5467.5|5473|5467|6
1615904020000|2021-03-16 14:13:40|5473.5|5467.5|5474|5468|5475.5|5469.5|5473.5|5467.5|5
1615904030000|2021-03-16 14:13:50|5473|5467|5475|5469|5475|5469|5473|5467|9
1615904040000|2021-03-16 14:14:00|5474.5|5468.5|5475.5|5469.5|5475.5|5469.5|5474.5|5468.5|6
1615904050000|2021-03-16 14:14:10|5475.9|5469.9|5477.5|5471.5|5477.5|5471.5|5475.9|5469.9|12
1615904060000|2021-03-16 14:14:20|5478.4|5472.4|5478|5472|5479.4|5473.4|5477.5|5471.5|28
1615904070000|2021-03-16 14:14:30|5477.5|5471.5|5477|5471|5478.4|5472.4|5476.5|5470.5|19
1615904080000|2021-03-16 14:14:40|5476.5|5470.5|5477|5471|5477.5|5471.5|5476.5|5470.5|11
1615904090000|2021-03-16 14:14:50|5478|5472|5478|5472|5479.4|5473.4|5477.4|5471.4|16
1615904100000|2021-03-16 14:15:00|5478.4|5472.4|5480|5474|5480.4|5474.4|5478.4|5472.4|22
1615904110000|2021-03-16 14:15:10|5479.9|5473.9|5480.5|5474.5|5480.5|5474.5|5479.9|5473.9|48
1615904120000|2021-03-16 14:15:20|5480|5474|5480|5474|5480.4|5474.4|5478.5|5472.5|9
1615904130000|2021-03-16 14:15:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5479.5|5473.5|6
1615904140000|2021-03-16 14:15:40|5480|5474|5482.8|5476.8|5483.4|5477.4|5480|5474|9
1615904150000|2021-03-16 14:15:50|5483.4|5477.4|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|10
1615904160000|2021-03-16 14:16:00|5484.9|5478.9|5485.4|5479.4|5485.4|5479.4|5484.9|5478.9|3
1615904170000|2021-03-16 14:16:10|5486.4|5480.4|5485.4|5479.4|5486.4|5480.4|5485.4|5479.4|30
1615904180000|2021-03-16 14:16:20|5484.9|5478.9|5482.4|5476.4|5484.9|5478.9|5482.4|5476.4|19
1615904190000|2021-03-16 14:16:30|5482.9|5476.9|5483.4|5477.4|5483.4|5477.4|5482.9|5476.9|14
1615904200000|2021-03-16 14:16:40|5483.9|5477.9|5484.4|5478.4|5485.3|5479.3|5483.9|5477.9|13
1615904210000|2021-03-16 14:16:50|5482.9|5476.9|5481.4|5475.4|5482.9|5476.9|5481.4|5475.4|5
1615904220000|2021-03-16 14:17:00|5481.8|5475.8|5481.9|5475.9|5482.9|5476.9|5481.4|5475.4|22
1615904230000|2021-03-16 14:17:10|5482.8|5476.8|5481.4|5475.4|5482.8|5476.8|5481.4|5475.4|2
1615904240000|2021-03-16 14:17:20|5481.8|5475.8|5479.9|5473.9|5481.8|5475.8|5479.9|5473.9|3
1615904250000|2021-03-16 14:17:30|5480.4|5474.4|5481.9|5475.9|5481.9|5475.9|5480.4|5474.4|11
1615904260000|2021-03-16 14:17:40|5480.9|5474.9|5481.5|5475.5|5482.4|5476.4|5480.4|5474.4|22
1615904270000|2021-03-16 14:17:50|5481.9|5475.9|5482.4|5476.4|5482.5|5476.5|5481.9|5475.9|2
1615904280000|2021-03-16 14:18:00|5482|5476|5485.4|5479.4|5485.4|5479.4|5482|5476|3
1615904290000|2021-03-16 14:18:10|5485|5479|5487.9|5481.9|5487.9|5481.9|5484.9|5478.9|17
1615904300000|2021-03-16 14:18:20|5487.4|5481.4|5488.8|5482.8|5489.3|5483.3|5486.9|5480.9|13
1615904310000|2021-03-16 14:18:30|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5488.8|5482.8|7
1615904320000|2021-03-16 14:18:40|5488.9|5482.9|5489.8|5483.8|5490.3|5484.3|5488.9|5482.9|34
1615904330000|2021-03-16 14:18:50|5490.3|5484.3|5492.3|5486.3|5494.3|5488.3|5489.8|5483.8|68
1615904340000|2021-03-16 14:19:00|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5491.8|5485.8|24
1615904350000|2021-03-16 14:19:10|5492.8|5486.8|5491.8|5485.8|5492.8|5486.8|5491.8|5485.8|24
1615904360000|2021-03-16 14:19:20|5492.8|5486.8|5492.3|5486.3|5493.8|5487.8|5491.5|5485.5|36
1615904370000|2021-03-16 14:19:30|||||||||1
1615904380000|2021-03-16 14:19:40|5489.4|5483.4|5488.9|5482.9|5490.4|5484.4|5488.5|5482.5|11
1615904390000|2021-03-16 14:19:50|5488.4|5482.4|5487|5481|5488.9|5482.9|5486.9|5480.9|21
1615904400000|2021-03-16 14:20:00|5487.4|5481.4|5486.5|5480.5|5488.4|5482.4|5486.5|5480.5|14
1615904410000|2021-03-16 14:20:10|5486.9|5480.9|5487.9|5481.9|5488.4|5482.4|5486.9|5480.9|3
1615904420000|2021-03-16 14:20:20|5487.4|5481.4|5489.4|5483.4|5489.8|5483.8|5487.4|5481.4|6
1615904430000|2021-03-16 14:20:30|5489.9|5483.9|5490.8|5484.8|5490.8|5484.8|5489.9|5483.9|6
1615904440000|2021-03-16 14:20:40|5491.3|5485.3|5493.8|5487.8|5493.8|5487.8|5490.4|5484.4|18
1615904450000|2021-03-16 14:20:50|5493.9|5487.9|5492.8|5486.8|5493.9|5487.9|5492.3|5486.3|6
1615904460000|2021-03-16 14:21:00|5493.3|5487.3|5492.8|5486.8|5494.2|5488.2|5492.3|5486.3|31
1615904470000|2021-03-16 14:21:10|5492.3|5486.3|5493.3|5487.3|5494.3|5488.3|5492.3|5486.3|18
1615904480000|2021-03-16 14:21:20|5493.8|5487.8|5493.3|5487.3|5494.3|5488.3|5493.3|5487.3|29
1615904490000|2021-03-16 14:21:30|5494.8|5488.8|5494.3|5488.3|5494.8|5488.8|5491.8|5485.8|25
1615904500000|2021-03-16 14:21:40|5494.8|5488.8|5494.3|5488.3|5494.8|5488.8|5493.8|5487.8|12
1615904510000|2021-03-16 14:21:50|5495.3|5489.3|5498.8|5492.8|5499.2|5493.2|5495.3|5489.3|14
1615904520000|2021-03-16 14:22:00|5500.2|5494.2|5499.6|5493.6|5502.7|5496.7|5499.6|5493.6|109
1615904530000|2021-03-16 14:22:10|5499.2|5493.2|5497.2|5491.2|5499.6|5493.6|5496.2|5490.2|45
1615904540000|2021-03-16 14:22:20|5498.2|5492.2|5500.7|5494.7|5503.6|5497.6|5498.2|5492.2|47
1615904550000|2021-03-16 14:22:30|5501.2|5495.2|5501.1|5495.1|5502.1|5496.1|5500.1|5494.1|31
1615904560000|2021-03-16 14:22:40|5501.2|5495.2|5501.1|5495.1|5502.1|5496.1|5500.6|5494.6|30
1615904570000|2021-03-16 14:22:50|5500.6|5494.6|5500.6|5494.6|5502.6|5496.6|5500|5494|31
1615904580000|2021-03-16 14:23:00|5501|5495|5504|5498|5504|5498|5500.1|5494.1|32
1615904590000|2021-03-16 14:23:10|5506|5500|5504|5498|5506|5500|5503.6|5497.6|40
1615904600000|2021-03-16 14:23:20|5505|5499|5505|5499|5506.6|5500.6|5505|5499|42
1615904610000|2021-03-16 14:23:30|5505.5|5499.5|5505.7|5499.7|5506.1|5500.1|5504.1|5498.1|15
1615904620000|2021-03-16 14:23:40|5506.1|5500.1|5505.7|5499.7|5507.1|5501.1|5505.1|5499.1|19
1615904630000|2021-03-16 14:23:50|5505.2|5499.2|5501.2|5495.2|5505.2|5499.2|5501.2|5495.2|15
1615904640000|2021-03-16 14:24:00|5501.6|5495.6|5505.1|5499.1|5505.1|5499.1|5501.6|5495.6|24
1615904650000|2021-03-16 14:24:10|5504.7|5498.7|5504.1|5498.1|5505.1|5499.1|5504.1|5498.1|23
1615904660000|2021-03-16 14:24:20|5505|5499|5506.6|5500.6|5507.1|5501.1|5505|5499|15
1615904670000|2021-03-16 14:24:30|5508|5502|5507.1|5501.1|5508.1|5502.1|5507|5501|36
1615904680000|2021-03-16 14:24:40|5507.6|5501.6|5510.5|5504.5|5511.5|5505.5|5507.6|5501.6|40
1615904690000|2021-03-16 14:24:50|5511.4|5505.4|5510|5504|5512|5506|5510|5504|26
1615904700000|2021-03-16 14:25:00|5510.5|5504.5|5509.6|5503.6|5514.5|5508.5|5509.6|5503.6|26
1615904710000|2021-03-16 14:25:10|5510.5|5504.5|5511.6|5505.6|5511.6|5505.6|5508|5502|25
1615904720000|2021-03-16 14:25:20|5510.6|5504.6|5508.2|5502.2|5510.6|5504.6|5508.2|5502.2|17
1615904730000|2021-03-16 14:25:30|5509.1|5503.1|5510.7|5504.7|5511.7|5505.7|5508.7|5502.7|14
1615904740000|2021-03-16 14:25:40|5511.2|5505.2|5509.7|5503.7|5512.2|5506.2|5508.2|5502.2|17
1615904750000|2021-03-16 14:25:50|5510.1|5504.1|5513.1|5507.1|5514.1|5508.1|5510.1|5504.1|14
1615904760000|2021-03-16 14:26:00|5514.1|5508.1|5514.6|5508.6|5515.1|5509.1|5513.6|5507.6|28
1615904770000|2021-03-16 14:26:10|5515|5509|5512.7|5506.7|5517.1|5511.1|5512.7|5506.7|21
1615904780000|2021-03-16 14:26:20|5515.6|5509.6|5516.1|5510.1|5516.6|5510.6|5515.6|5509.6|40
1615904790000|2021-03-16 14:26:30|5517|5511|5516.1|5510.1|5517|5511|5516.1|5510.1|40
1615904800000|2021-03-16 14:26:40|5517.1|5511.1|5517.6|5511.6|5518.1|5512.1|5513.1|5507.1|30
1615904810000|2021-03-16 14:26:50|5516.1|5510.1|5515.1|5509.1|5516.7|5510.7|5515.1|5509.1|22
1615904820000|2021-03-16 14:27:00|5514.7|5508.7|5516.6|5510.6|5516.6|5510.6|5514.6|5508.6|23
1615904830000|2021-03-16 14:27:10|5516.1|5510.1|5516.6|5510.6|5517.1|5511.1|5515.6|5509.6|12
1615904840000|2021-03-16 14:27:20|5517|5511|5516.6|5510.6|5518.1|5512.1|5516.6|5510.6|4
1615904850000|2021-03-16 14:27:30|5517.5|5511.5|5517.5|5511.5|5518|5512|5517|5511|40
1615904860000|2021-03-16 14:27:40|5518|5512|5522|5516|5522|5516|5518|5512|102
1615904870000|2021-03-16 14:27:50|5521.5|5515.5|5521.5|5515.5|5522|5516|5519.5|5513.5|79
1615904880000|2021-03-16 14:28:00|5521|5515|5519.5|5513.5|5521.5|5515.5|5518.6|5512.6|24
1615904890000|2021-03-16 14:28:10|5520|5514|5517|5511|5520|5514|5517|5511|26
1615904900000|2021-03-16 14:28:20|5518|5512|5517.5|5511.5|5518|5512|5517.5|5511.5|5
1615904910000|2021-03-16 14:28:30|5518|5512|5518.6|5512.6|5521.5|5515.5|5518|5512|27
1615904920000|2021-03-16 14:28:40|5519|5513|5517|5511|5519.5|5513.5|5517|5511|9
1615904930000|2021-03-16 14:28:50|5516.5|5510.5|5517.5|5511.5|5517.5|5511.5|5515|5509|49
1615904940000|2021-03-16 14:29:00|5518|5512|5517.5|5511.5|5518|5512|5517|5511|11
1615904950000|2021-03-16 14:29:10|5518|5512|5517.5|5511.5|5518|5512|5517|5511|5
1615904960000|2021-03-16 14:29:20|5518|5512|5520|5514|5520|5514|5517.5|5511.5|9
1615904970000|2021-03-16 14:29:30|5520.5|5514.5|5519.1|5513.1|5521.6|5515.6|5519.1|5513.1|29
1615904980000|2021-03-16 14:29:40|5519.6|5513.6|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|6
1615904990000|2021-03-16 14:29:50|5520.1|5514.1|5519.1|5513.1|5520.1|5514.1|5519.1|5513.1|22
1615905000000|2021-03-16 14:30:00|5520.1|5514.1|5522.5|5516.5|5524|5518|5520.1|5514.1|33
1615905010000|2021-03-16 14:30:10|5523|5517|5528.6|5522.6|5529.5|5523.5|5523|5517|19
1615905020000|2021-03-16 14:30:20|5529.1|5523.1|5525|5519|5529.1|5523.1|5525|5519|28
1615905030000|2021-03-16 14:30:30|5525.5|5519.5|5526|5520|5527.5|5521.5|5525.5|5519.5|13
1615905040000|2021-03-16 14:30:40|5526.5|5520.5|5527|5521|5527|5521|5526|5520|22
1615905050000|2021-03-16 14:30:50|5528|5522|5526|5520|5528|5522|5526|5520|9
1615905060000|2021-03-16 14:31:00|5526.1|5520.1|5526.5|5520.5|5528|5522|5526|5520|26
1615905070000|2021-03-16 14:31:10|5525|5519|5522.5|5516.5|5526.5|5520.5|5522|5516|22
1615905080000|2021-03-16 14:31:20|5523|5517|5524.1|5518.1|5525|5519|5523|5517|11
1615905090000|2021-03-16 14:31:30|5525|5519|5522.6|5516.6|5525|5519|5522.5|5516.5|4
1615905100000|2021-03-16 14:31:40|5523|5517|5520.2|5514.2|5523|5517|5520.2|5514.2|18
1615905110000|2021-03-16 14:31:50|5521.1|5515.1|5520.5|5514.5|5521.1|5515.1|5519.1|5513.1|36
1615905120000|2021-03-16 14:32:00|5521|5515|5520.5|5514.5|5521|5515|5520|5514|16
1615905130000|2021-03-16 14:32:10|5521|5515|5520.5|5514.5|5521|5515|5520.5|5514.5|1
1615905140000|2021-03-16 14:32:20|5521|5515|5526.5|5520.5|5526.5|5520.5|5521|5515|60
1615905150000|2021-03-16 14:32:30|5524|5518|5527|5521|5527|5521|5524|5518|22
1615905160000|2021-03-16 14:32:40|5527.1|5521.1|5527|5521|5528|5522|5526|5520|32
1615905170000|2021-03-16 14:32:50|5526.5|5520.5|5529.5|5523.5|5529.5|5523.5|5526.4|5520.4|18
1615905180000|2021-03-16 14:33:00|5529.1|5523.1|5527.6|5521.6|5529.1|5523.1|5527.1|5521.1|14
1615905190000|2021-03-16 14:33:10|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526|5520|9
1615905200000|2021-03-16 14:33:20|5527|5521|5526.1|5520.1|5527.1|5521.1|5526|5520|3
1615905210000|2021-03-16 14:33:30|5525.6|5519.6|5526|5520|5526.5|5520.5|5525.6|5519.6|6
1615905220000|2021-03-16 14:33:40|5525.6|5519.6|5524|5518|5525.6|5519.6|5524|5518|4
1615905230000|2021-03-16 14:33:50|5524.5|5518.5|5525|5519|5525|5519|5524|5518|1
1615905240000|2021-03-16 14:34:00|5525.5|5519.5|5527.1|5521.1|5527.1|5521.1|5525.5|5519.5|14
1615905250000|2021-03-16 14:34:10|5527.5|5521.5|5527.5|5521.5|5528|5522|5527.5|5521.5|1
1615905260000|2021-03-16 14:34:20|5529|5523|5528.5|5522.5|5529.5|5523.5|5528.5|5522.5|15
1615905270000|2021-03-16 14:34:30|5528|5522|5527|5521|5528|5522|5527|5521|3
1615905280000|2021-03-16 14:34:40|5527.5|5521.5|5525|5519|5527.5|5521.5|5525|5519|4
1615905290000|2021-03-16 14:34:50|5524.5|5518.5|5522.5|5516.5|5524.5|5518.5|5522|5516|10
1615905300000|2021-03-16 14:35:00|5523|5517|5526.5|5520.5|5526.5|5520.5|5523|5517|5
1615905310000|2021-03-16 14:35:10|5527|5521|5527|5521|5528|5522|5527|5521|9
1615905320000|2021-03-16 14:35:20|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526|5520|6
1615905330000|2021-03-16 14:35:30|5527|5521|5526.5|5520.5|5527|5521|5526.5|5520.5|2
1615905340000|2021-03-16 14:35:40|5526|5520|5526|5520|5526|5520|5526|5520|0
1615905350000|2021-03-16 14:35:50|5524.5|5518.5|5524|5518|5524.5|5518.5|5524|5518|2
1615905360000|2021-03-16 14:36:00|5524.5|5518.5|5527|5521|5527|5521|5524|5518|24
1615905370000|2021-03-16 14:36:10|5526.5|5520.5|5526.5|5520.5|5527|5521|5526.5|5520.5|12
1615905380000|2021-03-16 14:36:20|5526|5520|5526|5520|5527|5521|5526|5520|8
1615905390000|2021-03-16 14:36:30|||||||||1
1615905400000|2021-03-16 14:36:40|5525.5|5519.5|5525|5519|5525.5|5519.5|5525|5519|2
1615905410000|2021-03-16 14:36:50|5526|5520|5526.5|5520.5|5526.5|5520.5|5526|5520|10
1615905420000|2021-03-16 14:37:00|5526.9|5520.9|5528.5|5522.5|5528.5|5522.5|5526.9|5520.9|22
1615905430000|2021-03-16 14:37:10|5529|5523|5530|5524|5531|5525|5528.9|5522.9|18
1615905440000|2021-03-16 14:37:20|5531|5525|5529|5523|5531|5525|5529|5523|25
1615905460000|2021-03-16 14:37:40|5529.5|5523.5|5530.5|5524.5|5530.5|5524.5|5529.1|5523.1|12
1615905470000|2021-03-16 14:37:50|5531.5|5525.5|5524.6|5518.6|5532|5526|5524.6|5518.6|22
1615905480000|2021-03-16 14:38:00|5525.1|5519.1|5524.5|5518.5|5525.6|5519.6|5524|5518|47
1615905490000|2021-03-16 14:38:10|5525|5519|5524.5|5518.5|5525.5|5519.5|5524.5|5518.5|5
1615905500000|2021-03-16 14:38:20|5524|5518|5523.1|5517.1|5524.5|5518.5|5523.1|5517.1|6
1615905510000|2021-03-16 14:38:30|5522.6|5516.6|5519.1|5513.1|5522.6|5516.6|5519.1|5513.1|6
1615905520000|2021-03-16 14:38:40|5518.6|5512.6|5514.7|5508.7|5518.6|5512.6|5514.7|5508.7|96
1615905530000|2021-03-16 14:38:50|5515.1|5509.1|5511.7|5505.7|5516.1|5510.1|5511.7|5505.7|78
1615905540000|2021-03-16 14:39:00|5512.2|5506.2|5509.7|5503.7|5514.2|5508.2|5509.2|5503.2|77
1615905550000|2021-03-16 14:39:10|5508.7|5502.7|5511.7|5505.7|5512.2|5506.2|5507.7|5501.7|36
1615905560000|2021-03-16 14:39:20|5512.2|5506.2|5511.7|5505.7|5512.7|5506.7|5511.2|5505.2|15
1615905570000|2021-03-16 14:39:30|5512.2|5506.2|5513.1|5507.1|5514.2|5508.2|5512.2|5506.2|11
1615905580000|2021-03-16 14:39:40|5513.6|5507.6|5515.6|5509.6|5515.6|5509.6|5513.6|5507.6|9
1615905590000|2021-03-16 14:39:50|5516.1|5510.1|5514.1|5508.1|5516.1|5510.1|5514.1|5508.1|16
1615905600000|2021-03-16 14:40:00|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5512.6|5506.6|16
1615905610000|2021-03-16 14:40:10|5513.2|5507.2|5513.6|5507.6|5513.6|5507.6|5513.2|5507.2|13
1615905620000|2021-03-16 14:40:20|5514|5508|5514.6|5508.6|5514.6|5508.6|5514|5508|3
1615905630000|2021-03-16 14:40:30|5514.1|5508.1|5518.1|5512.1|5518.1|5512.1|5514.1|5508.1|9
1615905640000|2021-03-16 14:40:40|5517.1|5511.1|5518.6|5512.6|5519.1|5513.1|5517.1|5511.1|5
1615905650000|2021-03-16 14:40:50|5519|5513|5519.1|5513.1|5519.1|5513.1|5519|5513|0
1615905660000|2021-03-16 14:41:00|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|4
1615905670000|2021-03-16 14:41:10|5519.6|5513.6|5517.1|5511.1|5519.6|5513.6|5517.1|5511.1|10
1615905680000|2021-03-16 14:41:20|5516.2|5510.2|5514.2|5508.2|5516.2|5510.2|5513.7|5507.7|9
1615905690000|2021-03-16 14:41:30|5515.1|5509.1|5513.7|5507.7|5515.1|5509.1|5513.7|5507.7|4
1615905700000|2021-03-16 14:41:40|5513.2|5507.2|5510.3|5504.3|5513.8|5507.8|5510.3|5504.3|29
1615905710000|2021-03-16 14:41:50|5510.8|5504.8|5510.3|5504.3|5511.2|5505.2|5510.3|5504.3|26
1615905720000|2021-03-16 14:42:00|5511.2|5505.2|5510.7|5504.7|5511.2|5505.2|5510.2|5504.2|21
1615905730000|2021-03-16 14:42:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|4
1615905740000|2021-03-16 14:42:20|5510.7|5504.7|5510.7|5504.7|5511.2|5505.2|5510.7|5504.7|15
1615905750000|2021-03-16 14:42:30|5510.6|5504.6|5508.1|5502.1|5511.1|5505.1|5507.1|5501.1|25
1615905760000|2021-03-16 14:42:40|5506.1|5500.1|5508.1|5502.1|5508.5|5502.5|5506.1|5500.1|15
1615905770000|2021-03-16 14:42:50|5507.6|5501.6|5509.5|5503.5|5509.5|5503.5|5507.6|5501.6|8
1615905780000|2021-03-16 14:43:00|5509.6|5503.6|5509.5|5503.5|5509.6|5503.6|5509.5|5503.5|0
1615905790000|2021-03-16 14:43:10|5509.6|5503.6|5508.5|5502.5|5509.6|5503.6|5508.5|5502.5|11
1615905800000|2021-03-16 14:43:20|5508.1|5502.1|5507.5|5501.5|5508.1|5502.1|5506.5|5500.5|9
1615905810000|2021-03-16 14:43:30|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|4
1615905820000|2021-03-16 14:43:40|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|3
1615905830000|2021-03-16 14:43:50|5508.5|5502.5|5506.6|5500.6|5508.5|5502.5|5506.6|5500.6|12
1615905840000|2021-03-16 14:44:00|5507.1|5501.1|5507.5|5501.5|5507.5|5501.5|5507.1|5501.1|14
1615905850000|2021-03-16 14:44:10|5507.6|5501.6|5512|5506|5512|5506|5507.6|5501.6|9
1615905860000|2021-03-16 14:44:20|||||||||13
1615905870000|2021-03-16 14:44:30|||||||||29
1615905880000|2021-03-16 14:44:40|5513.1|5507.1|5513.5|5507.5|5513.5|5507.5|5513|5507|1
1615905890000|2021-03-16 14:44:50|5513.1|5507.1|5512|5506|5513.1|5507.1|5512|5506|3
1615905900000|2021-03-16 14:45:00|5512.5|5506.5|5512|5506|5514|5508|5512|5506|23
1615905910000|2021-03-16 14:45:10|5512.9|5506.9|5515|5509|5515|5509|5512.5|5506.5|12
1615905920000|2021-03-16 14:45:20|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5
1615905930000|2021-03-16 14:45:30|5514|5508|5515.5|5509.5|5515.6|5509.6|5514|5508|13
1615905940000|2021-03-16 14:45:40|5515.1|5509.1|5514.5|5508.5|5515.1|5509.1|5514.5|5508.5|4
1615905950000|2021-03-16 14:45:50|5515|5509|5515.5|5509.5|5516|5510|5515|5509|4
1615905960000|2021-03-16 14:46:00|5515.1|5509.1|5515.5|5509.5|5516|5510|5515.1|5509.1|5
1615905970000|2021-03-16 14:46:10|5515.6|5509.6|5516.5|5510.5|5517|5511|5515.5|5509.5|11
1615905980000|2021-03-16 14:46:20|5517|5511|5515|5509|5517|5511|5514.5|5508.5|8
1615905990000|2021-03-16 14:46:30|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5512.6|5506.6|27
1615906000000|2021-03-16 14:46:40|5512.6|5506.6|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|5
1615906010000|2021-03-16 14:46:50|5514.5|5508.5|5514.1|5508.1|5514.6|5508.6|5513.5|5507.5|0
1615906020000|2021-03-16 14:47:00|5514.5|5508.5|5515|5509|5515|5509|5513.1|5507.1|17
1615906030000|2021-03-16 14:47:10|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|4
1615906040000|2021-03-16 14:47:20|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|1
1615906050000|2021-03-16 14:47:30|5514.6|5508.6|5514.5|5508.5|5514.6|5508.6|5514.5|5508.5|0
1615906060000|2021-03-16 14:47:40|5514.1|5508.1|5514.5|5508.5|5514.5|5508.5|5514.1|5508.1|6
1615906070000|2021-03-16 14:47:50|5515|5509|5512.6|5506.6|5515|5509|5512.6|5506.6|12
1615906080000|2021-03-16 14:48:00|5513|5507|5512.1|5506.1|5513|5507|5512.1|5506.1|5
1615906090000|2021-03-16 14:48:10|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|3
1615906100000|2021-03-16 14:48:20|5512.1|5506.1|5512.5|5506.5|5512.5|5506.5|5512.1|5506.1|3
1615906110000|2021-03-16 14:48:30|5512.1|5506.1|5512|5506|5512.5|5506.5|5512|5506|10
1615906120000|2021-03-16 14:48:40|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512|5506|3
1615906140000|2021-03-16 14:49:00|5513|5507|5513|5507|5513|5507|5513|5507|0
1615906150000|2021-03-16 14:49:10|5513.6|5507.6|5515|5509|5515|5509|5513.5|5507.5|5
1615906160000|2021-03-16 14:49:20|5515.1|5509.1|5516|5510|5516|5510|5515.1|5509.1|3
1615906170000|2021-03-16 14:49:30|5516.5|5510.5|5517.1|5511.1|5517.1|5511.1|5516.1|5510.1|8
1615906180000|2021-03-16 14:49:40|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|2
1615906190000|2021-03-16 14:49:50|5515.6|5509.6|5515.5|5509.5|5515.6|5509.6|5515.5|5509.5|12
1615906200000|2021-03-16 14:50:00|5515.6|5509.6|5517.1|5511.1|5517.1|5511.1|5515.6|5509.6|6
1615906210000|2021-03-16 14:50:10|5517|5511|5518|5512|5519|5513|5517|5511|35
1615906220000|2021-03-16 14:50:20|5518.5|5512.5|5518.5|5512.5|5519|5513|5518|5512|14
1615906230000|2021-03-16 14:50:30|5518|5512|5517.5|5511.5|5518|5512|5517.5|5511.5|9
1615906240000|2021-03-16 14:50:40|||||||||1
1615906250000|2021-03-16 14:50:50|||||||||2
1615906260000|2021-03-16 14:51:00|5518|5512|5518|5512|5518|5512|5517.5|5511.5|5
1615906270000|2021-03-16 14:51:10|5517.5|5511.5|5516.5|5510.5|5518|5512|5516|5510|19
1615906280000|2021-03-16 14:51:20|||||||||1
1615906290000|2021-03-16 14:51:30|5515.6|5509.6|5513.5|5507.5|5515.6|5509.6|5513.5|5507.5|10
1615906300000|2021-03-16 14:51:40|5512.5|5506.5|5514.5|5508.5|5514.5|5508.5|5512.5|5506.5|6
1615906310000|2021-03-16 14:51:50|5513|5507|5514.5|5508.5|5514.5|5508.5|5513|5507|14
1615906320000|2021-03-16 14:52:00|5515|5509|5516.5|5510.5|5516.5|5510.5|5515|5509|4
1615906330000|2021-03-16 14:52:10|5516.9|5510.9|5517|5511|5517|5511|5516.9|5510.9|0
1615906340000|2021-03-16 14:52:20|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514|5508|6
1615906350000|2021-03-16 14:52:30|5514|5508|5514.5|5508.5|5514.5|5508.5|5514|5508|5
1615906360000|2021-03-16 14:52:40|5515.4|5509.4|5514.4|5508.4|5515.5|5509.5|5514.4|5508.4|9
1615906370000|2021-03-16 14:52:50|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5512.4|5506.4|6
1615906380000|2021-03-16 14:53:00|5513.8|5507.8|5513.4|5507.4|5513.8|5507.8|5513.4|5507.4|2
1615906390000|2021-03-16 14:53:10|5513.3|5507.3|5512.8|5506.8|5513.3|5507.3|5512.4|5506.4|5
1615906400000|2021-03-16 14:53:20|5513.4|5507.4|5513.8|5507.8|5513.8|5507.8|5513.4|5507.4|1
1615906410000|2021-03-16 14:53:30|5512.9|5506.9|5512.4|5506.4|5512.9|5506.9|5512.4|5506.4|4
1615906420000|2021-03-16 14:53:40|||||||||2
1615906430000|2021-03-16 14:53:50|5512.9|5506.9|5512.5|5506.5|5512.9|5506.9|5512.5|5506.5|20
1615906440000|2021-03-16 14:54:00|5512|5506|5509.4|5503.4|5512|5506|5509|5503|16
1615906450000|2021-03-16 14:54:10|5509|5503|5507.9|5501.9|5509|5503|5507.9|5501.9|9
1615906460000|2021-03-16 14:54:20|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|2
1615906470000|2021-03-16 14:54:30|5506.9|5500.9|5507|5501|5507|5501|5506.9|5500.9|1
1615906480000|2021-03-16 14:54:40|||||||||4
1615906490000|2021-03-16 14:54:50|5506.5|5500.5|5506|5500|5507|5501|5505|5499|16
1615906500000|2021-03-16 14:55:00|5506.5|5500.5|5506|5500|5506.5|5500.5|5506|5500|1
1615906510000|2021-03-16 14:55:10|5505.5|5499.5|5505|5499|5505.5|5499.5|5505|5499|5
1615906520000|2021-03-16 14:55:20|5504.9|5498.9|5504|5498|5504.9|5498.9|5504|5498|7
1615906530000|2021-03-16 14:55:30|5504.4|5498.4|5504.5|5498.5|5504.9|5498.9|5503.9|5497.9|10
1615906540000|2021-03-16 14:55:40|5504.4|5498.4|5502.4|5496.4|5504.4|5498.4|5501.8|5495.8|64
1615906550000|2021-03-16 14:55:50|5502.3|5496.3|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|10
1615906560000|2021-03-16 14:56:00|5502.4|5496.4|5503.4|5497.4|5503.8|5497.8|5502.4|5496.4|12
1615906570000|2021-03-16 14:56:10|5503.8|5497.8|5502.9|5496.9|5503.9|5497.9|5502.9|5496.9|4
1615906580000|2021-03-16 14:56:20|||||||||10
1615906590000|2021-03-16 14:56:30|5503.4|5497.4|5503.9|5497.9|5503.9|5497.9|5503.4|5497.4|10
1615906600000|2021-03-16 14:56:40|5502.9|5496.9|5503.4|5497.4|5503.4|5497.4|5502.9|5496.9|7
1615906610000|2021-03-16 14:56:50|5502.9|5496.9|5502.9|5496.9|5503.4|5497.4|5502.9|5496.9|1
1615906620000|2021-03-16 14:57:00|5503.4|5497.4|5503.9|5497.9|5503.9|5497.9|5503.4|5497.4|7
1615906630000|2021-03-16 14:57:10|5502.4|5496.4|5501.4|5495.4|5502.4|5496.4|5500.9|5494.9|36
1615906640000|2021-03-16 14:57:20|5501.9|5495.9|5500.4|5494.4|5501.9|5495.9|5500.1|5494.1|24
1615906650000|2021-03-16 14:57:30|5499.9|5493.9|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|1
1615906660000|2021-03-16 14:57:40|5501.4|5495.4|5499.9|5493.9|5502|5496|5499.9|5493.9|32
1615906670000|2021-03-16 14:57:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|1
1615906680000|2021-03-16 14:58:00|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|12
1615906690000|2021-03-16 14:58:10|5499.9|5493.9|5499.4|5493.4|5499.9|5493.9|5499.4|5493.4|1
1615906700000|2021-03-16 14:58:20|5492.8|5486.8|5491.8|5485.8|5492.8|5486.8|5491.3|5485.3|58
1615906710000|2021-03-16 14:58:30|5490.9|5484.9|5489.9|5483.9|5491.4|5485.4|5488.9|5482.9|27
1615906720000|2021-03-16 14:58:40|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5488.4|5482.4|28
1615906730000|2021-03-16 14:58:50|5491.4|5485.4|5489.4|5483.4|5491.9|5485.9|5489.4|5483.4|15
1615906740000|2021-03-16 14:59:00|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.3|5483.3|9
1615906750000|2021-03-16 14:59:10|5489.9|5483.9|5491.9|5485.9|5492.9|5486.9|5489.9|5483.9|12
1615906760000|2021-03-16 14:59:20|5490.9|5484.9|5491.9|5485.9|5491.9|5485.9|5490.9|5484.9|8
1615906770000|2021-03-16 14:59:30|5490.9|5484.9|5491.4|5485.4|5492.9|5486.9|5490.9|5484.9|37
1615906780000|2021-03-16 14:59:40|5491.8|5485.8|5489.4|5483.4|5491.8|5485.8|5488.9|5482.9|10
1615906790000|2021-03-16 14:59:50|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|10
1615906800000|2021-03-16 15:00:00|5489.9|5483.9|5493.3|5487.3|5493.3|5487.3|5489.9|5483.9|28
1615906810000|2021-03-16 15:00:10|5493.8|5487.8|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|6
1615906820000|2021-03-16 15:00:20|5494.9|5488.9|5493.8|5487.8|5494.9|5488.9|5493.8|5487.8|17
1615906830000|2021-03-16 15:00:30|5494.3|5488.3|5495.3|5489.3|5495.3|5489.3|5492.8|5486.8|48
1615906840000|2021-03-16 15:00:40|5495.2|5489.2|5493.2|5487.2|5495.3|5489.3|5493.2|5487.2|17
1615906850000|2021-03-16 15:00:50|||||||||2
1615906860000|2021-03-16 15:01:00|5493.7|5487.7|5493.2|5487.2|5494.2|5488.2|5492.8|5486.8|11
1615906870000|2021-03-16 15:01:10|5492.8|5486.8|5493.2|5487.2|5493.2|5487.2|5492.8|5486.8|3
1615906880000|2021-03-16 15:01:20|||||||||2
1615906890000|2021-03-16 15:01:30|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|3
1615906900000|2021-03-16 15:01:40|5492.3|5486.3|5491.2|5485.2|5492.7|5486.7|5491.2|5485.2|13
1615906920000|2021-03-16 15:02:00|5491.3|5485.3|5493.2|5487.2|5493.2|5487.2|5491.3|5485.3|6
1615906930000|2021-03-16 15:02:10|5492.7|5486.7|5491.2|5485.2|5492.7|5486.7|5491.2|5485.2|11
1615906940000|2021-03-16 15:02:20|5491.7|5485.7|5494.7|5488.7|5494.7|5488.7|5491.7|5485.7|30
1615906950000|2021-03-16 15:02:30|5495.2|5489.2|5495.1|5489.1|5495.2|5489.2|5495.1|5489.1|2
1615906970000|2021-03-16 15:02:50|5494.7|5488.7|5494.2|5488.2|5495.1|5489.1|5494.1|5488.1|32
1615906980000|2021-03-16 15:03:00|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|8
1615906990000|2021-03-16 15:03:10|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|6
1615907000000|2021-03-16 15:03:20|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5493.2|5487.2|20
1615907010000|2021-03-16 15:03:30|5495.2|5489.2|5496.7|5490.7|5496.7|5490.7|5495.2|5489.2|14
1615907020000|2021-03-16 15:03:40|5496.6|5490.6|5496.7|5490.7|5496.7|5490.7|5496.6|5490.6|3
1615907030000|2021-03-16 15:03:50|5497.6|5491.6|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|8
1615907040000|2021-03-16 15:04:00|5497.7|5491.7|5494.2|5488.2|5497.7|5491.7|5494.2|5488.2|24
1615907050000|2021-03-16 15:04:10|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|4
1615907060000|2021-03-16 15:04:20|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|6
1615907070000|2021-03-16 15:04:30|5491.3|5485.3|5493.2|5487.2|5493.7|5487.7|5491.3|5485.3|10
1615907090000|2021-03-16 15:04:50|5493.7|5487.7|5492.2|5486.2|5494.8|5488.8|5492.2|5486.2|5
1615907100000|2021-03-16 15:05:00|5491.3|5485.3|5488.3|5482.3|5491.3|5485.3|5488.3|5482.3|1
1615907110000|2021-03-16 15:05:10|5489.2|5483.2|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|1
1615907120000|2021-03-16 15:05:20|5488.8|5482.8|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|1
1615907130000|2021-03-16 15:05:30|5488.2|5482.2|5486.7|5480.7|5488.2|5482.2|5486.7|5480.7|7
1615907140000|2021-03-16 15:05:40|||||||||7
1615907150000|2021-03-16 15:05:50|5485.7|5479.7|5485.3|5479.3|5486.2|5480.2|5485.2|5479.2|13
1615907160000|2021-03-16 15:06:00|5485.7|5479.7|5486.7|5480.7|5486.7|5480.7|5484.8|5478.8|11
1615907170000|2021-03-16 15:06:10|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|2
1615907180000|2021-03-16 15:06:20|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|0
1615907190000|2021-03-16 15:06:30|5486.7|5480.7|5485.7|5479.7|5486.7|5480.7|5485.7|5479.7|6
1615907200000|2021-03-16 15:06:40|||||||||1
1615907210000|2021-03-16 15:06:50|5486.2|5480.2|5485.7|5479.7|5486.2|5480.2|5485.7|5479.7|4
1615907220000|2021-03-16 15:07:00|5486.2|5480.2|5488.2|5482.2|5488.2|5482.2|5485.7|5479.7|7
1615907230000|2021-03-16 15:07:10|5488.7|5482.7|5486.7|5480.7|5488.7|5482.7|5486.7|5480.7|11
1615907240000|2021-03-16 15:07:20|5485.7|5479.7|5484.8|5478.8|5485.7|5479.7|5484.8|5478.8|4
1615907250000|2021-03-16 15:07:30|5485.2|5479.2|5485.2|5479.2|5485.7|5479.7|5485.2|5479.2|3
1615907260000|2021-03-16 15:07:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1615907270000|2021-03-16 15:07:50|5485.7|5479.7|5485.2|5479.2|5485.8|5479.8|5485.2|5479.2|2
1615907280000|2021-03-16 15:08:00|5485.3|5479.3|5486.2|5480.2|5486.3|5480.3|5485.3|5479.3|4
1615907290000|2021-03-16 15:08:10|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|6
1615907310000|2021-03-16 15:08:30|5484.9|5478.9|5485.3|5479.3|5485.3|5479.3|5484.9|5478.9|5
1615907320000|2021-03-16 15:08:40|5484.8|5478.8|5486.3|5480.3|5486.3|5480.3|5484.8|5478.8|3
1615907330000|2021-03-16 15:08:50|5486.2|5480.2|5485.3|5479.3|5486.3|5480.3|5485.3|5479.3|4
1615907340000|2021-03-16 15:09:00|5485.4|5479.4|5485.3|5479.3|5485.8|5479.8|5484.8|5478.8|2
1615907350000|2021-03-16 15:09:10|5486.3|5480.3|5486.3|5480.3|5486.7|5480.7|5486.3|5480.3|3
1615907360000|2021-03-16 15:09:20|5487.3|5481.3|5488.3|5482.3|5488.3|5482.3|5487.3|5481.3|11
1615907370000|2021-03-16 15:09:30|5488.7|5482.7|5489.3|5483.3|5489.8|5483.8|5488.7|5482.7|5
1615907380000|2021-03-16 15:09:40|5488.8|5482.8|5488.3|5482.3|5488.8|5482.8|5487.8|5481.8|8
1615907390000|2021-03-16 15:09:50|5488.7|5482.7|5488.8|5482.8|5488.8|5482.8|5488.3|5482.3|2
1615907400000|2021-03-16 15:10:00|5489.3|5483.3|5487.3|5481.3|5489.3|5483.3|5486.8|5480.8|3
1615907410000|2021-03-16 15:10:10|5487.7|5481.7|5488.3|5482.3|5489.3|5483.3|5487.3|5481.3|12
1615907420000|2021-03-16 15:10:20|||||||||2
1615907430000|2021-03-16 15:10:30|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|1
1615907440000|2021-03-16 15:10:40|5489.8|5483.8|5489.3|5483.3|5490.3|5484.3|5488.9|5482.9|7
1615907450000|2021-03-16 15:10:50|5489.7|5483.7|5489.8|5483.8|5489.8|5483.8|5488.8|5482.8|9
1615907460000|2021-03-16 15:11:00|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|4
1615907470000|2021-03-16 15:11:10|5489.7|5483.7|5491.3|5485.3|5491.3|5485.3|5489.7|5483.7|15
1615907480000|2021-03-16 15:11:20|5491.8|5485.8|5491.2|5485.2|5491.8|5485.8|5490.8|5484.8|2
1615907490000|2021-03-16 15:11:30|5491.7|5485.7|5490.3|5484.3|5491.7|5485.7|5490.3|5484.3|4
1615907500000|2021-03-16 15:11:40|5490.7|5484.7|5490.3|5484.3|5490.7|5484.7|5490.3|5484.3|1
1615907510000|2021-03-16 15:11:50|5490.8|5484.8|5490.2|5484.2|5490.8|5484.8|5490.2|5484.2|2
1615907520000|2021-03-16 15:12:00|5490.3|5484.3|5489.3|5483.3|5490.3|5484.3|5489.3|5483.3|20
1615907530000|2021-03-16 15:12:10|5489.2|5483.2|5492.2|5486.2|5492.2|5486.2|5489.2|5483.2|37
1615907540000|2021-03-16 15:12:20|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5491.7|5485.7|6
1615907550000|2021-03-16 15:12:30|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.6|5485.6|2
1615907560000|2021-03-16 15:12:40|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5491.2|5485.2|2
1615907570000|2021-03-16 15:12:50|5491.1|5485.1|5490.2|5484.2|5491.6|5485.6|5489.7|5483.7|8
1615907580000|2021-03-16 15:13:00|5490.7|5484.7|5490.6|5484.6|5491.1|5485.1|5490.2|5484.2|3
1615907590000|2021-03-16 15:13:10|5490.2|5484.2|5489.1|5483.1|5490.2|5484.2|5489.1|5483.1|8
1615907600000|2021-03-16 15:13:20|5488.1|5482.1|5487.7|5481.7|5488.1|5482.1|5487.7|5481.7|7
1615907610000|2021-03-16 15:13:30|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|2
1615907620000|2021-03-16 15:13:40|||||||||1
1615907640000|2021-03-16 15:14:00|5487.2|5481.2|5487.2|5481.2|5487.6|5481.6|5487.1|5481.1|6
1615907650000|2021-03-16 15:14:10|5486.7|5480.7|5485.2|5479.2|5486.7|5480.7|5485.2|5479.2|10
1615907660000|2021-03-16 15:14:20|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|1
1615907670000|2021-03-16 15:14:30|5485.2|5479.2|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|4
1615907680000|2021-03-16 15:14:40|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|5
1615907690000|2021-03-16 15:14:50|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|2
1615907700000|2021-03-16 15:15:00|5485.7|5479.7|5488.2|5482.2|5488.2|5482.2|5485.3|5479.3|6
1615907710000|2021-03-16 15:15:10|5488.7|5482.7|5488.7|5482.7|5489.7|5483.7|5488.2|5482.2|13
1615907720000|2021-03-16 15:15:20|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5488.7|5482.7|13
1615907730000|2021-03-16 15:15:30|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|4
1615907740000|2021-03-16 15:15:40|5490.6|5484.6|5491.6|5485.6|5491.6|5485.6|5490.6|5484.6|1
1615907750000|2021-03-16 15:15:50|5492.1|5486.1|5491.7|5485.7|5492.1|5486.1|5491.7|5485.7|0
1615907760000|2021-03-16 15:16:00|5492.1|5486.1|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|2
1615907770000|2021-03-16 15:16:10|5492.1|5486.1|5494.7|5488.7|5494.7|5488.7|5491.7|5485.7|25
1615907780000|2021-03-16 15:16:20|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|16
1615907790000|2021-03-16 15:16:30|5495.2|5489.2|5495.2|5489.2|5495.6|5489.6|5494.7|5488.7|10
1615907800000|2021-03-16 15:16:40|5495.1|5489.1|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|3
1615907810000|2021-03-16 15:16:50|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|7
1615907820000|2021-03-16 15:17:00|5493.6|5487.6|5495.1|5489.1|5495.1|5489.1|5493.1|5487.1|23
1615907830000|2021-03-16 15:17:10|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|6
1615907840000|2021-03-16 15:17:20|5494.1|5488.1|5490.1|5484.1|5494.1|5488.1|5489.7|5483.7|12
1615907850000|2021-03-16 15:17:30|5490.2|5484.2|5489.7|5483.7|5490.2|5484.2|5489.7|5483.7|4
1615907860000|2021-03-16 15:17:40|5489.6|5483.6|5488.2|5482.2|5489.6|5483.6|5488.2|5482.2|6
1615907870000|2021-03-16 15:17:50|5487.2|5481.2|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|6
1615907880000|2021-03-16 15:18:00|5488.2|5482.2|5485.7|5479.7|5488.2|5482.2|5485.7|5479.7|57
1615907890000|2021-03-16 15:18:10|5484.8|5478.8|5485.3|5479.3|5485.7|5479.7|5484.8|5478.8|44
1615907900000|2021-03-16 15:18:20|5485.7|5479.7|5486.3|5480.3|5486.3|5480.3|5485.7|5479.7|2
1615907910000|2021-03-16 15:18:30|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5485.7|5479.7|6
1615907920000|2021-03-16 15:18:40|5486.3|5480.3|5486.2|5480.2|5486.3|5480.3|5486.2|5480.2|0
1615907930000|2021-03-16 15:18:50|5486.6|5480.6|5486.2|5480.2|5486.6|5480.6|5485.7|5479.7|6
1615907940000|2021-03-16 15:19:00|5485.7|5479.7|5486.2|5480.2|5486.2|5480.2|5485.7|5479.7|0
1615907950000|2021-03-16 15:19:10|||||||||2
1615907960000|2021-03-16 15:19:20|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|1
1615907970000|2021-03-16 15:19:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|2
1615907980000|2021-03-16 15:19:40|5485.7|5479.7|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|2
1615907990000|2021-03-16 15:19:50|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1615908000000|2021-03-16 15:20:00|||||||||5
1615908010000|2021-03-16 15:20:10|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|2
1615908020000|2021-03-16 15:20:20|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1615908030000|2021-03-16 15:20:30|5486.8|5480.8|5486.7|5480.7|5486.8|5480.8|5486.7|5480.7|0
1615908040000|2021-03-16 15:20:40|5486.8|5480.8|5484.3|5478.3|5486.8|5480.8|5484.3|5478.3|10
1615908050000|2021-03-16 15:20:50|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|3
1615908060000|2021-03-16 15:21:00|5485.8|5479.8|5488.3|5482.3|5488.7|5482.7|5485.8|5479.8|10
1615908070000|2021-03-16 15:21:10|5488.2|5482.2|5487.7|5481.7|5488.3|5482.3|5487.7|5481.7|0
1615908080000|2021-03-16 15:21:20|5487.8|5481.8|5488.7|5482.7|5488.7|5482.7|5487.8|5481.8|1
1615908090000|2021-03-16 15:21:30|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|2
1615908100000|2021-03-16 15:21:40|5488.2|5482.2|5486.2|5480.2|5488.2|5482.2|5485.7|5479.7|4
1615908110000|2021-03-16 15:21:50|5486.3|5480.3|5486.3|5480.3|5486.7|5480.7|5485.7|5479.7|10
1615908120000|2021-03-16 15:22:00|5486.7|5480.7|5487.3|5481.3|5487.3|5481.3|5485.8|5479.8|29
1615908130000|2021-03-16 15:22:10|||||||||4
1615908140000|2021-03-16 15:22:20|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|3
1615908160000|2021-03-16 15:22:40|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|30
1615908180000|2021-03-16 15:23:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615908190000|2021-03-16 15:23:10|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|2
1615908200000|2021-03-16 15:23:20|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|2
1615908210000|2021-03-16 15:23:30|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615908220000|2021-03-16 15:23:40|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|4
1615908240000|2021-03-16 15:24:00|5486.3|5480.3|5486.3|5480.3|5486.7|5480.7|5486.3|5480.3|7
1615908250000|2021-03-16 15:24:10|5486.2|5480.2|5486.2|5480.2|5486.7|5480.7|5485.8|5479.8|2
1615908260000|2021-03-16 15:24:20|5485.8|5479.8|5486.2|5480.2|5486.2|5480.2|5485.8|5479.8|0
1615908270000|2021-03-16 15:24:30|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|3
1615908280000|2021-03-16 15:24:40|5488.2|5482.2|5487.8|5481.8|5488.2|5482.2|5487.8|5481.8|0
1615908290000|2021-03-16 15:24:50|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|1
1615908300000|2021-03-16 15:25:00|5489.7|5483.7|5490.7|5484.7|5491.2|5485.2|5489.7|5483.7|9
1615908310000|2021-03-16 15:25:10|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|4
1615908320000|2021-03-16 15:25:20|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|1
1615908330000|2021-03-16 15:25:30|5491.8|5485.8|5492.2|5486.2|5492.2|5486.2|5491.7|5485.7|5
1615908350000|2021-03-16 15:25:50|5491.8|5485.8|5492.2|5486.2|5492.2|5486.2|5489.8|5483.8|3
1615908360000|2021-03-16 15:26:00|5492.7|5486.7|5494.7|5488.7|5494.7|5488.7|5492.7|5486.7|15
1615908370000|2021-03-16 15:26:10|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|3
1615908380000|2021-03-16 15:26:20|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5494.7|5488.7|4
1615908410000|2021-03-16 15:26:50|5494.8|5488.8|5494.2|5488.2|5494.8|5488.8|5494.2|5488.2|12
1615908420000|2021-03-16 15:27:00|5493.7|5487.7|5490.2|5484.2|5494.6|5488.6|5490.2|5484.2|7
1615908430000|2021-03-16 15:27:10|5489.2|5483.2|5488.2|5482.2|5489.2|5483.2|5488.2|5482.2|6
1615908440000|2021-03-16 15:27:20|5489.2|5483.2|5490.2|5484.2|5490.2|5484.2|5489.2|5483.2|10
1615908450000|2021-03-16 15:27:30|5490.7|5484.7|5490.2|5484.2|5490.7|5484.7|5490.2|5484.2|3
1615908460000|2021-03-16 15:27:40|5491.2|5485.2|5492.2|5486.2|5492.2|5486.2|5491.2|5485.2|3
1615908470000|2021-03-16 15:27:50|5492.3|5486.3|5493.2|5487.2|5493.2|5487.2|5492.3|5486.3|1
1615908480000|2021-03-16 15:28:00|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|1
1615908490000|2021-03-16 15:28:10|5490.8|5484.8|5488.2|5482.2|5490.8|5484.8|5488.2|5482.2|12
1615908500000|2021-03-16 15:28:20|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|2
1615908510000|2021-03-16 15:28:30|5487.7|5481.7|5488.3|5482.3|5488.3|5482.3|5487.7|5481.7|2
1615908520000|2021-03-16 15:28:40|5488.2|5482.2|5488.3|5482.3|5488.3|5482.3|5488.2|5482.2|0
1615908530000|2021-03-16 15:28:50|5488.2|5482.2|5488.3|5482.3|5488.3|5482.3|5488.2|5482.2|0
1615908540000|2021-03-16 15:29:00|5488.7|5482.7|5487.3|5481.3|5489.2|5483.2|5487.3|5481.3|8
1615908550000|2021-03-16 15:29:10|5488.2|5482.2|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|1
1615908560000|2021-03-16 15:29:20|5488.7|5482.7|5489.3|5483.3|5489.3|5483.3|5488.7|5482.7|2
1615908570000|2021-03-16 15:29:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615908580000|2021-03-16 15:29:40|5489.3|5483.3|5490.2|5484.2|5490.2|5484.2|5489.3|5483.3|1
1615908600000|2021-03-16 15:30:00|5490.3|5484.3|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|0
1615908610000|2021-03-16 15:30:10|5490.2|5484.2|5490.2|5484.2|5490.7|5484.7|5490.2|5484.2|4
1615908620000|2021-03-16 15:30:20|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|3
1615908630000|2021-03-16 15:30:30|5489.7|5483.7|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|4
1615908640000|2021-03-16 15:30:40|5489.7|5483.7|5490.3|5484.3|5490.3|5484.3|5489.7|5483.7|1
1615908650000|2021-03-16 15:30:50|5490.7|5484.7|5490.8|5484.8|5490.8|5484.8|5490.7|5484.7|0
1615908660000|2021-03-16 15:31:00|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5490.8|5484.8|7
1615908670000|2021-03-16 15:31:10|5491.7|5485.7|5491.2|5485.2|5491.7|5485.7|5491.2|5485.2|1
1615908680000|2021-03-16 15:31:20|5490.8|5484.8|5490.2|5484.2|5490.8|5484.8|5490.2|5484.2|4
1615908690000|2021-03-16 15:31:30|5490.7|5484.7|5490.8|5484.8|5490.8|5484.8|5490.7|5484.7|0
1615908700000|2021-03-16 15:31:40|5491.2|5485.2|5492.2|5486.2|5492.7|5486.7|5490.8|5484.8|5
1615908710000|2021-03-16 15:31:50|5491.2|5485.2|5490.2|5484.2|5491.2|5485.2|5490.2|5484.2|7
1615908720000|2021-03-16 15:32:00|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1615908730000|2021-03-16 15:32:10|5491.1|5485.1|5488.8|5482.8|5491.1|5485.1|5488.8|5482.8|12
1615908750000|2021-03-16 15:32:30|5487.8|5481.8|5487.8|5481.8|5488.3|5482.3|5487.8|5481.8|5
1615908760000|2021-03-16 15:32:40|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|4
1615908770000|2021-03-16 15:32:50|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|3
1615908780000|2021-03-16 15:33:00|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615908790000|2021-03-16 15:33:10|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|8
1615908810000|2021-03-16 15:33:30|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615908820000|2021-03-16 15:33:40|||||||||2
1615908830000|2021-03-16 15:33:50|5486.2|5480.2|5486.3|5480.3|5486.3|5480.3|5486.2|5480.2|4
1615908850000|2021-03-16 15:34:10|5486.8|5480.8|5487.8|5481.8|5487.8|5481.8|5486.8|5480.8|5
1615908880000|2021-03-16 15:34:40|5487.9|5481.9|5486.3|5480.3|5488.3|5482.3|5486.3|5480.3|8
1615908890000|2021-03-16 15:34:50|||||||||1
1615908900000|2021-03-16 15:35:00|5485.9|5479.9|5486.3|5480.3|5486.3|5480.3|5485.9|5479.9|2
1615908910000|2021-03-16 15:35:10|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.3|5480.3|1
1615908920000|2021-03-16 15:35:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|3
1615908930000|2021-03-16 15:35:30|5485.8|5479.8|5486.3|5480.3|5486.8|5480.8|5485.8|5479.8|3
1615908940000|2021-03-16 15:35:40|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1615908960000|2021-03-16 15:36:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|4
1615908970000|2021-03-16 15:36:10|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|7
1615908980000|2021-03-16 15:36:20|5485.8|5479.8|5486.3|5480.3|5486.8|5480.8|5485.8|5479.8|2
1615908990000|2021-03-16 15:36:30|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|1
1615909000000|2021-03-16 15:36:40|||||||||2
1615909010000|2021-03-16 15:36:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|18
1615909020000|2021-03-16 15:37:00|5486.2|5480.2|5486.3|5480.3|5486.3|5480.3|5486.2|5480.2|0
1615909030000|2021-03-16 15:37:10|||||||||5
1615909040000|2021-03-16 15:37:20|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1615909050000|2021-03-16 15:37:30|5486.3|5480.3|5487.8|5481.8|5487.8|5481.8|5486.3|5480.3|4
1615909060000|2021-03-16 15:37:40|||||||||1
1615909070000|2021-03-16 15:37:50|5488.2|5482.2|5486.8|5480.8|5488.2|5482.2|5486.8|5480.8|5
1615909080000|2021-03-16 15:38:00|5487.2|5481.2|5487.3|5481.3|5487.7|5481.7|5487.2|5481.2|2
1615909090000|2021-03-16 15:38:10|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|1
1615909110000|2021-03-16 15:38:30|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|1
1615909140000|2021-03-16 15:39:00|5487.2|5481.2|5486.8|5480.8|5487.8|5481.8|5486.8|5480.8|5
1615909150000|2021-03-16 15:39:10|5487.8|5481.8|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|3
1615909160000|2021-03-16 15:39:20|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.3|5481.3|15
1615909170000|2021-03-16 15:39:30|5487.2|5481.2|5487.7|5481.7|5488.2|5482.2|5487.2|5481.2|18
1615909180000|2021-03-16 15:39:40|5488.6|5482.6|5488.2|5482.2|5488.6|5482.6|5488.2|5482.2|2
1615909190000|2021-03-16 15:39:50|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|0
1615909200000|2021-03-16 15:40:00|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|1
1615909210000|2021-03-16 15:40:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|0
1615909220000|2021-03-16 15:40:20|5486.7|5480.7|5485.2|5479.2|5487.1|5481.1|5485.2|5479.2|21
1615909230000|2021-03-16 15:40:30|5485.6|5479.6|5485.8|5479.8|5485.8|5479.8|5485.6|5479.6|1
1615909240000|2021-03-16 15:40:40|5486.2|5480.2|5485.8|5479.8|5486.2|5480.2|5485.3|5479.3|3
1615909250000|2021-03-16 15:40:50|5485.7|5479.7|5486.7|5480.7|5486.7|5480.7|5485.7|5479.7|0
1615909260000|2021-03-16 15:41:00|5487.2|5481.2|5487.7|5481.7|5487.7|5481.7|5487.2|5481.2|8
1615909270000|2021-03-16 15:41:10|5488.2|5482.2|5488.1|5482.1|5488.2|5482.2|5488.1|5482.1|3
1615909280000|2021-03-16 15:41:20|5487.6|5481.6|5485.2|5479.2|5487.6|5481.6|5485.2|5479.2|17
1615909290000|2021-03-16 15:41:30|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5
1615909300000|2021-03-16 15:41:40|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|1
1615909320000|2021-03-16 15:42:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|27
1615909330000|2021-03-16 15:42:10|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|1
1615909340000|2021-03-16 15:42:20|5484.7|5478.7|5484.8|5478.8|5484.8|5478.8|5484.7|5478.7|0
1615909350000|2021-03-16 15:42:30|5485.2|5479.2|5484.8|5478.8|5485.2|5479.2|5484.7|5478.7|1
1615909360000|2021-03-16 15:42:40|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1615909370000|2021-03-16 15:42:50|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|8
1615909380000|2021-03-16 15:43:00|5484.7|5478.7|5484.8|5478.8|5484.8|5478.8|5484.7|5478.7|1
1615909390000|2021-03-16 15:43:10|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|0
1615909400000|2021-03-16 15:43:20|||||||||3
1615909410000|2021-03-16 15:43:30|||||||||6
1615909420000|2021-03-16 15:43:40|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|3
1615909440000|2021-03-16 15:44:00|5484.7|5478.7|5484.2|5478.2|5484.7|5478.7|5483.8|5477.8|8
1615909450000|2021-03-16 15:44:10|5483.7|5477.7|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|17
1615909460000|2021-03-16 15:44:20|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|3
1615909470000|2021-03-16 15:44:30|5481.2|5475.2|5479.7|5473.7|5481.2|5475.2|5479.7|5473.7|20
1615909480000|2021-03-16 15:44:40|5479.8|5473.8|5480.7|5474.7|5480.7|5474.7|5479.8|5473.8|3
1615909490000|2021-03-16 15:44:50|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.7|5473.7|1
1615909500000|2021-03-16 15:45:00|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|7
1615909520000|2021-03-16 15:45:20|5478.1|5472.1|5477.6|5471.6|5478.1|5472.1|5477.6|5471.6|11
1615909530000|2021-03-16 15:45:30|5477.1|5471.1|5478.1|5472.1|5478.1|5472.1|5477.1|5471.1|2
1615909550000|2021-03-16 15:45:50|5477.7|5471.7|5477.7|5471.7|5478.1|5472.1|5477.7|5471.7|7
1615909560000|2021-03-16 15:46:00|5478.1|5472.1|5478.1|5472.1|5478.2|5472.2|5478.1|5472.1|2
1615909570000|2021-03-16 15:46:10|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1615909580000|2021-03-16 15:46:20|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|9
1615909590000|2021-03-16 15:46:30|5477.2|5471.2|5474.2|5468.2|5477.2|5471.2|5474.2|5468.2|33
1615909600000|2021-03-16 15:46:40|5473.7|5467.7|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|11
1615909610000|2021-03-16 15:46:50|5473.7|5467.7|5473.2|5467.2|5473.7|5467.7|5473.2|5467.2|7
1615909620000|2021-03-16 15:47:00|5472.7|5466.7|5473.7|5467.7|5473.7|5467.7|5472.7|5466.7|7
1615909630000|2021-03-16 15:47:10|5472.7|5466.7|5470.8|5464.8|5473.7|5467.7|5470.8|5464.8|16
1615909640000|2021-03-16 15:47:20|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|3
1615909650000|2021-03-16 15:47:30|5470.7|5464.7|5470.7|5464.7|5471.7|5465.7|5470.7|5464.7|5
1615909660000|2021-03-16 15:47:40|5471.2|5465.2|5470.2|5464.2|5471.2|5465.2|5469.7|5463.7|6
1615909670000|2021-03-16 15:47:50|5470.7|5464.7|5471.2|5465.2|5471.3|5465.3|5470.7|5464.7|5
1615909680000|2021-03-16 15:48:00|5471.3|5465.3|5470.8|5464.8|5471.3|5465.3|5470.8|5464.8|0
1615909690000|2021-03-16 15:48:10|5471.3|5465.3|5473.2|5467.2|5474.2|5468.2|5471.3|5465.3|18
1615909700000|2021-03-16 15:48:20|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1615909710000|2021-03-16 15:48:30|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|4
1615909720000|2021-03-16 15:48:40|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1615909730000|2021-03-16 15:48:50|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|9
1615909740000|2021-03-16 15:49:00|5473.2|5467.2|5474.2|5468.2|5474.2|5468.2|5473.2|5467.2|10
1615909750000|2021-03-16 15:49:10|||||||||1
1615909760000|2021-03-16 15:49:20|5474.7|5468.7|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|13
1615909770000|2021-03-16 15:49:30|5475.8|5469.8|5477.2|5471.2|5477.2|5471.2|5475.8|5469.8|1
1615909780000|2021-03-16 15:49:40|5479.1|5473.1|5479.2|5473.2|5479.7|5473.7|5479.1|5473.1|16
1615909790000|2021-03-16 15:49:50|||||||||1
1615909800000|2021-03-16 15:50:00|5478.7|5472.7|5482.6|5476.6|5482.6|5476.6|5478.7|5472.7|10
1615909810000|2021-03-16 15:50:10|5483.2|5477.2|5483.1|5477.1|5483.7|5477.7|5483.1|5477.1|5
1615909820000|2021-03-16 15:50:20|5482.7|5476.7|5482.6|5476.6|5482.7|5476.7|5482.6|5476.6|0
1615909830000|2021-03-16 15:50:30|5481.7|5475.7|5482.6|5476.6|5482.6|5476.6|5481.7|5475.7|4
1615909840000|2021-03-16 15:50:40|5482.1|5476.1|5483.7|5477.7|5483.7|5477.7|5482.1|5476.1|4
1615909850000|2021-03-16 15:50:50|5482.7|5476.7|5483.6|5477.6|5483.6|5477.6|5482.7|5476.7|4
1615909860000|2021-03-16 15:51:00|5483.7|5477.7|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|2
1615909870000|2021-03-16 15:51:10|5482.8|5476.8|5483.2|5477.2|5483.7|5477.7|5482.8|5476.8|3
1615909880000|2021-03-16 15:51:20|5483.7|5477.7|5484.2|5478.2|5484.2|5478.2|5483.2|5477.2|5
1615909900000|2021-03-16 15:51:40|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5484.6|5478.6|1
1615909910000|2021-03-16 15:51:50|5485.7|5479.7|5483.7|5477.7|5485.7|5479.7|5483.7|5477.7|7
1615909920000|2021-03-16 15:52:00|5484.2|5478.2|5480.3|5474.3|5484.2|5478.2|5479.8|5473.8|51
1615909940000|2021-03-16 15:52:20|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1615909950000|2021-03-16 15:52:30|5480.3|5474.3|5479.2|5473.2|5480.3|5474.3|5477.8|5471.8|9
1615909960000|2021-03-16 15:52:40|5478.7|5472.7|5479.3|5473.3|5479.7|5473.7|5478.7|5472.7|3
1615909970000|2021-03-16 15:52:50|5478.8|5472.8|5479.7|5473.7|5479.7|5473.7|5478.8|5472.8|47
1615909980000|2021-03-16 15:53:00|5479.3|5473.3|5479.7|5473.7|5479.7|5473.7|5479.3|5473.3|3
1615909990000|2021-03-16 15:53:10|5479.2|5473.2|5480.7|5474.7|5480.7|5474.7|5478.8|5472.8|12
1615910020000|2021-03-16 15:53:40|5480.3|5474.3|5480.7|5474.7|5480.7|5474.7|5479.8|5473.8|7
1615910030000|2021-03-16 15:53:50|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|1
1615910040000|2021-03-16 15:54:00|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615910050000|2021-03-16 15:54:10|5480.8|5474.8|5480.7|5474.7|5480.8|5474.8|5480.7|5474.7|0
1615910060000|2021-03-16 15:54:20|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|4
1615910080000|2021-03-16 15:54:40|5479.2|5473.2|5479.7|5473.7|5479.7|5473.7|5479.2|5473.2|3
1615910100000|2021-03-16 15:55:00|5480.2|5474.2|5483.2|5477.2|5483.2|5477.2|5480.2|5474.2|7
1615910120000|2021-03-16 15:55:20|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5484.2|5478.2|1
1615910130000|2021-03-16 15:55:30|5484.8|5478.8|5487.2|5481.2|5487.2|5481.2|5484.8|5478.8|6
1615910140000|2021-03-16 15:55:40|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|7
1615910150000|2021-03-16 15:55:50|5486.7|5480.7|5484.7|5478.7|5486.7|5480.7|5484.7|5478.7|6
1615910160000|2021-03-16 15:56:00|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|2
1615910170000|2021-03-16 15:56:10|5484.7|5478.7|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|2
1615910180000|2021-03-16 15:56:20|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|0
1615910190000|2021-03-16 15:56:30|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|4
1615910200000|2021-03-16 15:56:40|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|13
1615910210000|2021-03-16 15:56:50|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.2|5482.2|3
1615910220000|2021-03-16 15:57:00|5488.8|5482.8|5488.7|5482.7|5489.7|5483.7|5488.2|5482.2|12
1615910230000|2021-03-16 15:57:10|5488.2|5482.2|5488.2|5482.2|5488.6|5482.6|5488.2|5482.2|2
1615910240000|2021-03-16 15:57:20|5488.6|5482.6|5488.2|5482.2|5488.6|5482.6|5488.2|5482.2|1
1615910250000|2021-03-16 15:57:30|5489.2|5483.2|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|3
1615910260000|2021-03-16 15:57:40|5489.7|5483.7|5490.2|5484.2|5490.6|5484.6|5489.7|5483.7|8
1615910270000|2021-03-16 15:57:50|||||||||1
1615910280000|2021-03-16 15:58:00|5489.7|5483.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|3
1615910290000|2021-03-16 15:58:10|5490.6|5484.6|5491.2|5485.2|5491.2|5485.2|5490.2|5484.2|9
1615910300000|2021-03-16 15:58:20|5491.6|5485.6|5490.7|5484.7|5491.6|5485.6|5490.7|5484.7|1
1615910310000|2021-03-16 15:58:30|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|4
1615910320000|2021-03-16 15:58:40|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5489.7|5483.7|9
1615910330000|2021-03-16 15:58:50|||||||||12
1615910340000|2021-03-16 15:59:00|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|3
1615910350000|2021-03-16 15:59:10|5492.6|5486.6|5492.2|5486.2|5492.6|5486.6|5492.2|5486.2|3
1615910360000|2021-03-16 15:59:20|5492.6|5486.6|5494.7|5488.7|5494.7|5488.7|5492.2|5486.2|14
1615910370000|2021-03-16 15:59:30|5494.2|5488.2|5494.2|5488.2|5495.7|5489.7|5494.2|5488.2|7
1615910380000|2021-03-16 15:59:40|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|1
1615910390000|2021-03-16 15:59:50|||||||||1
1615910400000|2021-03-16 16:00:00|5494.3|5488.3|5498.1|5492.1|5498.1|5492.1|5494.3|5488.3|16
1615910410000|2021-03-16 16:00:10|5498.6|5492.6|5497.6|5491.6|5498.6|5492.6|5497.6|5491.6|15
1615910420000|2021-03-16 16:00:20|5498.1|5492.1|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|4
1615910430000|2021-03-16 16:00:30|5498.1|5492.1|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|7
1615910440000|2021-03-16 16:00:40|5499.5|5493.5|5503|5497|5503.5|5497.5|5499.5|5493.5|63
1615910450000|2021-03-16 16:00:50|||||||||1
1615910460000|2021-03-16 16:01:00|5502.6|5496.6|5503|5497|5503|5497|5502.6|5496.6|10
1615910470000|2021-03-16 16:01:10|5503.5|5497.5|5505.5|5499.5|5505.5|5499.5|5503|5497|19
1615910480000|2021-03-16 16:01:20|5506|5500|5506.5|5500.5|5508.5|5502.5|5506|5500|23
1615910490000|2021-03-16 16:01:30|5507|5501|5506.5|5500.5|5507|5501|5506.5|5500.5|8
1615910500000|2021-03-16 16:01:40|5506.4|5500.4|5506|5500|5506.5|5500.5|5506|5500|15
1615910510000|2021-03-16 16:01:50|||||||||3
1615910520000|2021-03-16 16:02:00|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5503|5497|33
1615910530000|2021-03-16 16:02:10|5503.5|5497.5|5502|5496|5503.5|5497.5|5502|5496|5
1615910540000|2021-03-16 16:02:20|5502.5|5496.5|5502|5496|5502.5|5496.5|5502|5496|7
1615910550000|2021-03-16 16:02:30|||||||||1
1615910560000|2021-03-16 16:02:40|5502.5|5496.5|5503.5|5497.5|5503.5|5497.5|5502|5496|3
1615910570000|2021-03-16 16:02:50|5503|5497|5503|5497|5503|5497|5503|5497|3
1615910580000|2021-03-16 16:03:00|5503.5|5497.5|5504|5498|5504|5498|5502.5|5496.5|10
1615910590000|2021-03-16 16:03:10|||||||||2
1615910600000|2021-03-16 16:03:20|5504.5|5498.5|5504|5498|5504.5|5498.5|5504|5498|2
1615910610000|2021-03-16 16:03:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1615910620000|2021-03-16 16:03:40|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503|5497|32
1615910630000|2021-03-16 16:03:50|5505|5499|5505|5499|5505|5499|5505|5499|1
1615910640000|2021-03-16 16:04:00|5506.5|5500.5|5506.5|5500.5|5507.4|5501.4|5506.5|5500.5|16
1615910650000|2021-03-16 16:04:10|5507|5501|5507|5501|5507|5501|5507|5501|17
1615910660000|2021-03-16 16:04:20|5507.5|5501.5|5507|5501|5507.5|5501.5|5507|5501|2
1615910670000|2021-03-16 16:04:30|5507.5|5501.5|5509|5503|5509|5503|5507.5|5501.5|16
1615910680000|2021-03-16 16:04:40|5508.6|5502.6|5508|5502|5508.6|5502.6|5508|5502|4
1615910690000|2021-03-16 16:04:50|5510.6|5504.6|5510.9|5504.9|5510.9|5504.9|5507.1|5501.1|73
1615910700000|2021-03-16 16:05:00|5511|5505|5511|5505|5511.5|5505.5|5510.6|5504.6|10
1615910710000|2021-03-16 16:05:10|5510|5504|5509|5503|5510|5504|5509|5503|4
1615910720000|2021-03-16 16:05:20|5509.5|5503.5|5509|5503|5509.5|5503.5|5508.9|5502.9|9
1615910730000|2021-03-16 16:05:30|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|6
1615910740000|2021-03-16 16:05:40|5508.5|5502.5|5507.5|5501.5|5508.5|5502.5|5507.5|5501.5|2
1615910750000|2021-03-16 16:05:50|5508.5|5502.5|5509.9|5503.9|5509.9|5503.9|5508|5502|16
1615910760000|2021-03-16 16:06:00|5510.4|5504.4|5510.9|5504.9|5511.5|5505.5|5510.4|5504.4|15
1615910770000|2021-03-16 16:06:10|5511.4|5505.4|5511.5|5505.5|5511.5|5505.5|5511.4|5505.4|1
1615910780000|2021-03-16 16:06:20|5511.9|5505.9|5511.9|5505.9|5512.9|5506.9|5511.9|5505.9|10
1615910790000|2021-03-16 16:06:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|7
1615910800000|2021-03-16 16:06:40|5511.9|5505.9|5511.9|5505.9|5512.4|5506.4|5511.9|5505.9|5
1615910810000|2021-03-16 16:06:50|5511.5|5505.5|5510.9|5504.9|5511.5|5505.5|5510.9|5504.9|7
1615910820000|2021-03-16 16:07:00|5511.4|5505.4|5512.5|5506.5|5513.4|5507.4|5511.4|5505.4|7
1615910830000|2021-03-16 16:07:10|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|16
1615910840000|2021-03-16 16:07:20|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|37
1615910850000|2021-03-16 16:07:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|16
1615910860000|2021-03-16 16:07:40|5513.4|5507.4|5512.9|5506.9|5513.4|5507.4|5512.9|5506.9|3
1615910870000|2021-03-16 16:07:50|5513.4|5507.4|5514.4|5508.4|5514.4|5508.4|5513.4|5507.4|4
1615910880000|2021-03-16 16:08:00|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|16
1615910890000|2021-03-16 16:08:10|||||||||10
1615910900000|2021-03-16 16:08:20|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5
1615910910000|2021-03-16 16:08:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|4
1615910920000|2021-03-16 16:08:40|5512.4|5506.4|5511.9|5505.9|5512.4|5506.4|5511.9|5505.9|3
1615910930000|2021-03-16 16:08:50|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1615910940000|2021-03-16 16:09:00|||||||||7
1615910950000|2021-03-16 16:09:10|5510.5|5504.5|5508.5|5502.5|5510.5|5504.5|5508.5|5502.5|32
1615910970000|2021-03-16 16:09:30|5510.5|5504.5|5511.5|5505.5|5511.5|5505.5|5510.5|5504.5|7
1615910980000|2021-03-16 16:09:40|5512.6|5506.6|5513.5|5507.5|5513.5|5507.5|5512.6|5506.6|10
1615910990000|2021-03-16 16:09:50|5513|5507|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|9
1615911000000|2021-03-16 16:10:00|5513.1|5507.1|5511.6|5505.6|5513.1|5507.1|5511.6|5505.6|12
1615911010000|2021-03-16 16:10:10|5510.6|5504.6|5510|5504|5510.6|5504.6|5509.6|5503.6|3
1615911020000|2021-03-16 16:10:20|5510.5|5504.5|5511.1|5505.1|5511.1|5505.1|5510.5|5504.5|4
1615911030000|2021-03-16 16:10:30|5512|5506|5512|5506|5512|5506|5512|5506|3
1615911040000|2021-03-16 16:10:40|||||||||1
1615911050000|2021-03-16 16:10:50|||||||||3
1615911060000|2021-03-16 16:11:00|5512.5|5506.5|5513|5507|5513|5507|5512|5506|3
1615911070000|2021-03-16 16:11:10|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|3
1615911080000|2021-03-16 16:11:20|5513|5507|5513|5507|5513|5507|5512.5|5506.5|2
1615911090000|2021-03-16 16:11:30|5512.6|5506.6|5511.5|5505.5|5512.6|5506.6|5511.5|5505.5|5
1615911100000|2021-03-16 16:11:40|5512.1|5506.1|5512.1|5506.1|5512.5|5506.5|5512.1|5506.1|3
1615911110000|2021-03-16 16:11:50|5512|5506|5510.5|5504.5|5512|5506|5510.5|5504.5|8
1615911120000|2021-03-16 16:12:00|5510.6|5504.6|5507.7|5501.7|5510.6|5504.6|5507.2|5501.2|71
1615911130000|2021-03-16 16:12:10|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|29
1615911140000|2021-03-16 16:12:20|5507.7|5501.7|5506.8|5500.8|5508.7|5502.7|5506.8|5500.8|11
1615911150000|2021-03-16 16:12:30|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5506.8|5500.8|10
1615911160000|2021-03-16 16:12:40|5507.3|5501.3|5506.2|5500.2|5507.3|5501.3|5505.8|5499.8|1
1615911170000|2021-03-16 16:12:50|5505.8|5499.8|5506.2|5500.2|5506.2|5500.2|5505.8|5499.8|3
1615911180000|2021-03-16 16:13:00|5502.8|5496.8|5503.7|5497.7|5506.2|5500.2|5502.7|5496.7|69
1615911190000|2021-03-16 16:13:10|5504.2|5498.2|5504.2|5498.2|5504.7|5498.7|5503.7|5497.7|4
1615911200000|2021-03-16 16:13:20|5504.7|5498.7|5504.2|5498.2|5505.2|5499.2|5504.2|5498.2|15
1615911210000|2021-03-16 16:13:30|5504.1|5498.1|5501.2|5495.2|5504.1|5498.1|5501.2|5495.2|23
1615911220000|2021-03-16 16:13:40|5501.3|5495.3|5502.2|5496.2|5502.2|5496.2|5501.3|5495.3|14
1615911230000|2021-03-16 16:13:50|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5500.7|5494.7|4
1615911240000|2021-03-16 16:14:00|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|1
1615911250000|2021-03-16 16:14:10|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|4
1615911260000|2021-03-16 16:14:20|5501.7|5495.7|5503.2|5497.2|5503.2|5497.2|5501.7|5495.7|1
1615911270000|2021-03-16 16:14:30|5503.7|5497.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|15
1615911280000|2021-03-16 16:14:40|5505.2|5499.2|5507.2|5501.2|5507.7|5501.7|5505.2|5499.2|11
1615911290000|2021-03-16 16:14:50|5506.7|5500.7|5507.7|5501.7|5507.7|5501.7|5506.7|5500.7|2
1615911300000|2021-03-16 16:15:00|5507.6|5501.6|5507.2|5501.2|5507.6|5501.6|5504.7|5498.7|33
1615911310000|2021-03-16 16:15:10|5509.2|5503.2|5509.7|5503.7|5509.7|5503.7|5509.2|5503.2|17
1615911330000|2021-03-16 16:15:30|5508.7|5502.7|5509.2|5503.2|5509.2|5503.2|5508.7|5502.7|4
1615911340000|2021-03-16 16:15:40|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|1
1615911350000|2021-03-16 16:15:50|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5510.2|5504.2|11
1615911360000|2021-03-16 16:16:00|||||||||2
1615911370000|2021-03-16 16:16:10|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|10
1615911380000|2021-03-16 16:16:20|5509.7|5503.7|5510.2|5504.2|5510.2|5504.2|5509.7|5503.7|4
1615911390000|2021-03-16 16:16:30|5510.7|5504.7|5510.1|5504.1|5510.7|5504.7|5510.1|5504.1|15
1615911400000|2021-03-16 16:16:40|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|5510.2|5504.2|8
1615911410000|2021-03-16 16:16:50|||||||||5
1615911420000|2021-03-16 16:17:00|5510.2|5504.2|5510.7|5504.7|5510.7|5504.7|5510.2|5504.2|8
1615911430000|2021-03-16 16:17:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|2
1615911440000|2021-03-16 16:17:20|5510.7|5504.7|5510.2|5504.2|5510.7|5504.7|5509.7|5503.7|4
1615911450000|2021-03-16 16:17:30|5510.7|5504.7|5509.7|5503.7|5510.7|5504.7|5509.7|5503.7|13
1615911460000|2021-03-16 16:17:40|5508.8|5502.8|5508.7|5502.7|5508.8|5502.8|5508.7|5502.7|1
1615911470000|2021-03-16 16:17:50|||||||||2
1615911480000|2021-03-16 16:18:00|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|5508.2|5502.2|9
1615911500000|2021-03-16 16:18:20|5507.7|5501.7|5508.2|5502.2|5508.2|5502.2|5507.7|5501.7|1
1615911510000|2021-03-16 16:18:30|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|4
1615911520000|2021-03-16 16:18:40|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|2
1615911530000|2021-03-16 16:18:50|5507.8|5501.8|5508.2|5502.2|5508.2|5502.2|5507.8|5501.8|2
1615911540000|2021-03-16 16:19:00|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5507.7|5501.7|6
1615911550000|2021-03-16 16:19:10|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|6
1615911560000|2021-03-16 16:19:20|5505.8|5499.8|5508.7|5502.7|5508.7|5502.7|5505.8|5499.8|4
1615911580000|2021-03-16 16:19:40|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.8|5501.8|4
1615911590000|2021-03-16 16:19:50|5508.2|5502.2|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|1
1615911600000|2021-03-16 16:20:00|5507.8|5501.8|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|2
1615911610000|2021-03-16 16:20:10|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5508.2|5502.2|1
1615911620000|2021-03-16 16:20:20|5508.2|5502.2|5507.7|5501.7|5508.2|5502.2|5507.7|5501.7|4
1615911630000|2021-03-16 16:20:30|5506.2|5500.2|5505.7|5499.7|5506.2|5500.2|5505.7|5499.7|8
1615911640000|2021-03-16 16:20:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|10
1615911650000|2021-03-16 16:20:50|5503.7|5497.7|5504.6|5498.6|5505.1|5499.1|5503.7|5497.7|5
1615911660000|2021-03-16 16:21:00|5504.7|5498.7|5505.1|5499.1|5505.6|5499.6|5504.7|5498.7|3
1615911670000|2021-03-16 16:21:10|5505.6|5499.6|5505.1|5499.1|5505.7|5499.7|5505.1|5499.1|2
1615911690000|2021-03-16 16:21:30|5504.7|5498.7|5504.1|5498.1|5504.7|5498.7|5503.7|5497.7|3
1615911700000|2021-03-16 16:21:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615911720000|2021-03-16 16:22:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|4
1615911730000|2021-03-16 16:22:10|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|2
1615911740000|2021-03-16 16:22:20|5502.7|5496.7|5503.1|5497.1|5503.6|5497.6|5502.2|5496.2|16
1615911750000|2021-03-16 16:22:30|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|0
1615911760000|2021-03-16 16:22:40|5503.7|5497.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|3
1615911770000|2021-03-16 16:22:50|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|24
1615911780000|2021-03-16 16:23:00|5505.7|5499.7|5503.2|5497.2|5505.7|5499.7|5503.2|5497.2|18
1615911790000|2021-03-16 16:23:10|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5
1615911800000|2021-03-16 16:23:20|5503.7|5497.7|5504.8|5498.8|5504.8|5498.8|5503.3|5497.3|8
1615911810000|2021-03-16 16:23:30|5504.3|5498.3|5504.4|5498.4|5504.4|5498.4|5504.3|5498.3|10
1615911830000|2021-03-16 16:23:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1615911840000|2021-03-16 16:24:00|5503.8|5497.8|5502.8|5496.8|5503.8|5497.8|5502.8|5496.8|5
1615911860000|2021-03-16 16:24:20|5503.8|5497.8|5503.4|5497.4|5504.3|5498.3|5503.4|5497.4|9
1615911870000|2021-03-16 16:24:30|5502.8|5496.8|5501.3|5495.3|5503.3|5497.3|5501.3|5495.3|7
1615911880000|2021-03-16 16:24:40|5500.9|5494.9|5501.8|5495.8|5501.8|5495.8|5500.9|5494.9|3
1615911890000|2021-03-16 16:24:50|5501.7|5495.7|5500.8|5494.8|5501.7|5495.7|5500.8|5494.8|8
1615911900000|2021-03-16 16:25:00|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.4|5494.4|13
1615911910000|2021-03-16 16:25:10|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|1
1615911930000|2021-03-16 16:25:30|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|4
1615911940000|2021-03-16 16:25:40|5500.7|5494.7|5500.3|5494.3|5500.7|5494.7|5500.3|5494.3|5
1615911960000|2021-03-16 16:26:00|5501.8|5495.8|5502.8|5496.8|5503.3|5497.3|5501.8|5495.8|6
1615911970000|2021-03-16 16:26:10|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|1
1615911980000|2021-03-16 16:26:20|5502.3|5496.3|5501.4|5495.4|5502.3|5496.3|5501.4|5495.4|7
1615911990000|2021-03-16 16:26:30|5501.3|5495.3|5500.8|5494.8|5501.3|5495.3|5500.8|5494.8|1
1615912000000|2021-03-16 16:26:40|||||||||3
1615912010000|2021-03-16 16:26:50|5503.2|5497.2|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|4
1615912020000|2021-03-16 16:27:00|5503.3|5497.3|5504.2|5498.2|5504.2|5498.2|5503.3|5497.3|4
1615912030000|2021-03-16 16:27:10|5504.7|5498.7|5504.2|5498.2|5504.7|5498.7|5504.2|5498.2|2
1615912040000|2021-03-16 16:27:20|5503.8|5497.8|5501.8|5495.8|5503.8|5497.8|5501.8|5495.8|5
1615912050000|2021-03-16 16:27:30|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.7|5495.7|13
1615912060000|2021-03-16 16:27:40|5502.3|5496.3|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|2
1615912070000|2021-03-16 16:27:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1615912080000|2021-03-16 16:28:00|5500.8|5494.8|5501.3|5495.3|5501.7|5495.7|5500.8|5494.8|7
1615912090000|2021-03-16 16:28:10|5501.2|5495.2|5501.8|5495.8|5501.8|5495.8|5501.2|5495.2|2
1615912100000|2021-03-16 16:28:20|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5503.2|5497.2|3
1615912110000|2021-03-16 16:28:30|5503.8|5497.8|5504.3|5498.3|5504.7|5498.7|5503.8|5497.8|2
1615912130000|2021-03-16 16:28:50|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1615912140000|2021-03-16 16:29:00|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|1
1615912160000|2021-03-16 16:29:20|5503.8|5497.8|5504.8|5498.8|5504.8|5498.8|5503.8|5497.8|2
1615912170000|2021-03-16 16:29:30|5505.7|5499.7|5505.8|5499.8|5505.8|5499.8|5505.7|5499.7|1
1615912180000|2021-03-16 16:29:40|||||||||1
1615912190000|2021-03-16 16:29:50|||||||||2
1615912200000|2021-03-16 16:30:00|||||||||1
1615912220000|2021-03-16 16:30:20|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|13
1615912230000|2021-03-16 16:30:30|5504.3|5498.3|5504.7|5498.7|5504.7|5498.7|5504.3|5498.3|3
1615912240000|2021-03-16 16:30:40|5504.3|5498.3|5505.8|5499.8|5505.8|5499.8|5504.3|5498.3|5
1615912250000|2021-03-16 16:30:50|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|2
1615912260000|2021-03-16 16:31:00|5506.7|5500.7|5507.3|5501.3|5507.3|5501.3|5506.7|5500.7|1
1615912270000|2021-03-16 16:31:10|5507.7|5501.7|5507.8|5501.8|5507.8|5501.8|5507.7|5501.7|4
1615912280000|2021-03-16 16:31:20|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5
1615912290000|2021-03-16 16:31:30|5507.7|5501.7|5506.8|5500.8|5507.7|5501.7|5506.8|5500.8|1
1615912300000|2021-03-16 16:31:40|5506.3|5500.3|5505.7|5499.7|5506.3|5500.3|5505.7|5499.7|1
1615912310000|2021-03-16 16:31:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|7
1615912320000|2021-03-16 16:32:00|5506.7|5500.7|5506.7|5500.7|5507.3|5501.3|5506.7|5500.7|9
1615912330000|2021-03-16 16:32:10|5505.7|5499.7|5504.8|5498.8|5505.7|5499.7|5504.8|5498.8|4
1615912340000|2021-03-16 16:32:20|5504.3|5498.3|5503.7|5497.7|5504.3|5498.3|5503.7|5497.7|3
1615912350000|2021-03-16 16:32:30|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|6
1615912360000|2021-03-16 16:32:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.3|5497.3|14
1615912370000|2021-03-16 16:32:50|||||||||1
1615912390000|2021-03-16 16:33:10|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5503.3|5497.3|5
1615912400000|2021-03-16 16:33:20|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5503.3|5497.3|1
1615912410000|2021-03-16 16:33:30|5503.8|5497.8|5504.3|5498.3|5504.7|5498.7|5503.8|5497.8|2
1615912420000|2021-03-16 16:33:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|1
1615912430000|2021-03-16 16:33:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|1
1615912440000|2021-03-16 16:34:00|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|2
1615912450000|2021-03-16 16:34:10|5504.8|5498.8|5504.3|5498.3|5504.8|5498.8|5504.3|5498.3|3
1615912460000|2021-03-16 16:34:20|5503.8|5497.8|5503.7|5497.7|5503.8|5497.8|5503.3|5497.3|2
1615912470000|2021-03-16 16:34:30|5503.8|5497.8|5503.7|5497.7|5503.8|5497.8|5503.3|5497.3|0
1615912480000|2021-03-16 16:34:40|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|2
1615912500000|2021-03-16 16:35:00|5503.3|5497.3|5503.3|5497.3|5503.7|5497.7|5503.3|5497.3|6
1615912530000|2021-03-16 16:35:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|1
1615912550000|2021-03-16 16:35:50|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.2|5497.2|5
1615912570000|2021-03-16 16:36:10|5503.7|5497.7|5503.7|5497.7|5503.8|5497.8|5503.7|5497.7|3
1615912580000|2021-03-16 16:36:20|||||||||1
1615912600000|2021-03-16 16:36:40|5503.3|5497.3|5503.7|5497.7|5503.7|5497.7|5502.8|5496.8|4
1615912610000|2021-03-16 16:36:50|5503.2|5497.2|5502.7|5496.7|5503.2|5497.2|5502.7|5496.7|1
1615912620000|2021-03-16 16:37:00|5503.6|5497.6|5504.2|5498.2|5504.2|5498.2|5503.2|5497.2|28
1615912630000|2021-03-16 16:37:10|||||||||1
1615912640000|2021-03-16 16:37:20|5504.8|5498.8|5504.7|5498.7|5504.8|5498.8|5504.2|5498.2|9
1615912650000|2021-03-16 16:37:30|||||||||8
1615912660000|2021-03-16 16:37:40|5504.3|5498.3|5504.3|5498.3|5504.8|5498.8|5504.3|5498.3|4
1615912670000|2021-03-16 16:37:50|||||||||5
1615912690000|2021-03-16 16:38:10|||||||||5
1615912710000|2021-03-16 16:38:30|5501.7|5495.7|5501.7|5495.7|5502.3|5496.3|5501.7|5495.7|23
1615912720000|2021-03-16 16:38:40|||||||||1
1615912730000|2021-03-16 16:38:50|||||||||1
1615912740000|2021-03-16 16:39:00|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|5
1615912760000|2021-03-16 16:39:20|||||||||4
1615912780000|2021-03-16 16:39:40|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|7
1615912790000|2021-03-16 16:39:50|5499.2|5493.2|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|3
1615912800000|2021-03-16 16:40:00|5499.2|5493.2|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|2
1615912810000|2021-03-16 16:40:10|5497.3|5491.3|5498.8|5492.8|5498.8|5492.8|5497.3|5491.3|20
1615912820000|2021-03-16 16:40:20|5498.7|5492.7|5499.7|5493.7|5499.7|5493.7|5498.7|5492.7|8
1615912830000|2021-03-16 16:40:30|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|1
1615912840000|2021-03-16 16:40:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|4
1615912850000|2021-03-16 16:40:50|5497.8|5491.8|5498.7|5492.7|5498.8|5492.8|5497.8|5491.8|25
1615912860000|2021-03-16 16:41:00|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|3
1615912870000|2021-03-16 16:41:10|||||||||2
1615912890000|2021-03-16 16:41:30|5497.3|5491.3|5497.3|5491.3|5497.7|5491.7|5496.8|5490.8|7
1615912910000|2021-03-16 16:41:50|5497.7|5491.7|5497.3|5491.3|5497.7|5491.7|5497.3|5491.3|2
1615912920000|2021-03-16 16:42:00|||||||||1
1615912930000|2021-03-16 16:42:10|5498.2|5492.2|5495.7|5489.7|5498.2|5492.2|5495.7|5489.7|9
1615912940000|2021-03-16 16:42:20|5495.3|5489.3|5495.2|5489.2|5495.3|5489.3|5495.2|5489.2|4
1615912950000|2021-03-16 16:42:30|5494.7|5488.7|5494.7|5488.7|5495.2|5489.2|5494.7|5488.7|2
1615912960000|2021-03-16 16:42:40|||||||||2
1615912970000|2021-03-16 16:42:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|2
1615912980000|2021-03-16 16:43:00|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|2
1615913020000|2021-03-16 16:43:40|5493.7|5487.7|5494.2|5488.2|5494.2|5488.2|5493.7|5487.7|2
1615913030000|2021-03-16 16:43:50|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|1
1615913040000|2021-03-16 16:44:00|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|4
1615913060000|2021-03-16 16:44:20|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1615913080000|2021-03-16 16:44:40|5494.2|5488.2|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|4
1615913090000|2021-03-16 16:44:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|3
1615913100000|2021-03-16 16:45:00|5494.7|5488.7|5494.2|5488.2|5494.7|5488.7|5494.2|5488.2|6
1615913120000|2021-03-16 16:45:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|4
1615913140000|2021-03-16 16:45:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|1
1615913150000|2021-03-16 16:45:50|5496.7|5490.7|5496.2|5490.2|5496.7|5490.7|5496.2|5490.2|3
1615913160000|2021-03-16 16:46:00|5495.8|5489.8|5496.7|5490.7|5496.7|5490.7|5495.8|5489.8|3
1615913170000|2021-03-16 16:46:10|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|1
1615913180000|2021-03-16 16:46:20|5497.7|5491.7|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|3
1615913190000|2021-03-16 16:46:30|5498.2|5492.2|5499.7|5493.7|5499.7|5493.7|5498.2|5492.2|16
1615913200000|2021-03-16 16:46:40|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|4
1615913210000|2021-03-16 16:46:50|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5497.7|5491.7|10
1615913220000|2021-03-16 16:47:00|5499.7|5493.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|26
1615913230000|2021-03-16 16:47:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5499.7|5493.7|0
1615913240000|2021-03-16 16:47:20|5499.7|5493.7|5500.7|5494.7|5500.7|5494.7|5499.7|5493.7|1
1615913250000|2021-03-16 16:47:30|5501.2|5495.2|5502.2|5496.2|5502.2|5496.2|5501.2|5495.2|5
1615913260000|2021-03-16 16:47:40|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5
1615913270000|2021-03-16 16:47:50|5501.2|5495.2|5501.7|5495.7|5502.6|5496.6|5501.2|5495.2|9
1615913280000|2021-03-16 16:48:00|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|2
1615913290000|2021-03-16 16:48:10|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|4
1615913300000|2021-03-16 16:48:20|5501.6|5495.6|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|0
1615913320000|2021-03-16 16:48:40|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|4
1615913330000|2021-03-16 16:48:50|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|3
1615913340000|2021-03-16 16:49:00|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615913350000|2021-03-16 16:49:10|5503.2|5497.2|5503.2|5497.2|5503.7|5497.7|5503.2|5497.2|4
1615913360000|2021-03-16 16:49:20|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|12
1615913370000|2021-03-16 16:49:30|||||||||2
1615913410000|2021-03-16 16:50:10|5500.7|5494.7|5498.7|5492.7|5500.7|5494.7|5498.7|5492.7|15
1615913430000|2021-03-16 16:50:30|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|2
1615913440000|2021-03-16 16:50:40|5497.7|5491.7|5496.7|5490.7|5497.7|5491.7|5495.7|5489.7|19
1615913450000|2021-03-16 16:50:50|5496.2|5490.2|5496.7|5490.7|5496.7|5490.7|5495.8|5489.8|2
1615913460000|2021-03-16 16:51:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|3
1615913470000|2021-03-16 16:51:10|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1615913480000|2021-03-16 16:51:20|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|8
1615913500000|2021-03-16 16:51:40|||||||||2
1615913510000|2021-03-16 16:51:50|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5
1615913520000|2021-03-16 16:52:00|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|10
1615913530000|2021-03-16 16:52:10|5495.2|5489.2|5497.2|5491.2|5497.6|5491.6|5495.2|5489.2|26
1615913550000|2021-03-16 16:52:30|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|1
1615913560000|2021-03-16 16:52:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|8
1615913580000|2021-03-16 16:53:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|3
1615913590000|2021-03-16 16:53:10|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1615913610000|2021-03-16 16:53:30|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1615913620000|2021-03-16 16:53:40|5495.7|5489.7|5496.7|5490.7|5496.7|5490.7|5495.7|5489.7|3
1615913630000|2021-03-16 16:53:50|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|2
1615913640000|2021-03-16 16:54:00|||||||||7
1615913660000|2021-03-16 16:54:20|||||||||1
1615913700000|2021-03-16 16:55:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|47
1615913710000|2021-03-16 16:55:10|5494.7|5488.7|5495.2|5489.2|5495.7|5489.7|5494.7|5488.7|7
1615913720000|2021-03-16 16:55:20|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1615913740000|2021-03-16 16:55:40|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1615913760000|2021-03-16 16:56:00|5496.6|5490.6|5496.2|5490.2|5496.6|5490.6|5496.2|5490.2|8
1615913800000|2021-03-16 16:56:40|5496.6|5490.6|5496.2|5490.2|5496.6|5490.6|5496.2|5490.2|3
1615913810000|2021-03-16 16:56:50|5495.7|5489.7|5497.6|5491.6|5497.6|5491.6|5495.7|5489.7|30
1615913820000|2021-03-16 16:57:00|5497.2|5491.2|5496.2|5490.2|5497.6|5491.6|5495.7|5489.7|31
1615913830000|2021-03-16 16:57:10|5496.6|5490.6|5492.1|5486.1|5496.6|5490.6|5492.1|5486.1|14
1615913840000|2021-03-16 16:57:20|5492.2|5486.2|5491.7|5485.7|5492.2|5486.2|5491.7|5485.7|0
1615913860000|2021-03-16 16:57:40|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|2
1615913870000|2021-03-16 16:57:50|5490.7|5484.7|5489.7|5483.7|5490.7|5484.7|5489.7|5483.7|8
1615913880000|2021-03-16 16:58:00|5489.3|5483.3|5488.2|5482.2|5489.3|5483.3|5487.8|5481.8|28
1615913890000|2021-03-16 16:58:10|||||||||13
1615913900000|2021-03-16 16:58:20|5488.7|5482.7|5487.7|5481.7|5488.7|5482.7|5487.2|5481.2|8
1615913910000|2021-03-16 16:58:30|5487.2|5481.2|5488.2|5482.2|5489.2|5483.2|5487.2|5481.2|9
1615913920000|2021-03-16 16:58:40|5488.7|5482.7|5487.8|5481.8|5488.7|5482.7|5487.8|5481.8|8
1615913930000|2021-03-16 16:58:50|5487.7|5481.7|5483.3|5477.3|5487.7|5481.7|5482.8|5476.8|35
1615913940000|2021-03-16 16:59:00|5483.7|5477.7|5483.7|5477.7|5483.8|5477.8|5483.2|5477.2|6
1615913950000|2021-03-16 16:59:10|5484.2|5478.2|5484.7|5478.7|5484.7|5478.7|5484.2|5478.2|13
1615913960000|2021-03-16 16:59:20|5484.2|5478.2|5485.7|5479.7|5485.7|5479.7|5484.2|5478.2|2
1615913970000|2021-03-16 16:59:30|5486.2|5480.2|5484.2|5478.2|5486.2|5480.2|5484.2|5478.2|22
1615913980000|2021-03-16 16:59:40|5483.8|5477.8|5483.2|5477.2|5483.8|5477.8|5482.8|5476.8|2
1615913990000|2021-03-16 16:59:50|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|1
1615914000000|2021-03-16 17:00:00|5483.2|5477.2|5482.8|5476.8|5483.2|5477.2|5482.8|5476.8|8
1615914010000|2021-03-16 17:00:10|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.8|5475.8|4
1615914020000|2021-03-16 17:00:20|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|32
1615914030000|2021-03-16 17:00:30|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|6
1615914040000|2021-03-16 17:00:40|5480.8|5474.8|5480.3|5474.3|5481.3|5475.3|5479.8|5473.8|20
1615914050000|2021-03-16 17:00:50|5479.8|5473.8|5484.3|5478.3|5484.3|5478.3|5479.8|5473.8|18
1615914060000|2021-03-16 17:01:00|5484.2|5478.2|5484.8|5478.8|5485.2|5479.2|5484.2|5478.2|3
1615914070000|2021-03-16 17:01:10|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|6
1615914080000|2021-03-16 17:01:20|5483.8|5477.8|5482.8|5476.8|5483.8|5477.8|5482.8|5476.8|1
1615914090000|2021-03-16 17:01:30|||||||||1
1615914100000|2021-03-16 17:01:40|5482.7|5476.7|5481.8|5475.8|5482.7|5476.7|5481.7|5475.7|15
1615914110000|2021-03-16 17:01:50|5480.8|5474.8|5480.8|5474.8|5481.2|5475.2|5480.8|5474.8|13
1615914120000|2021-03-16 17:02:00|5481.2|5475.2|5482.8|5476.8|5482.8|5476.8|5481.2|5475.2|22
1615914130000|2021-03-16 17:02:10|5482.3|5476.3|5481.2|5475.2|5482.3|5476.3|5480.7|5474.7|42
1615914140000|2021-03-16 17:02:20|5480.7|5474.7|5481.2|5475.2|5481.3|5475.3|5480.7|5474.7|1
1615914150000|2021-03-16 17:02:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|17
1615914160000|2021-03-16 17:02:40|5482.7|5476.7|5480.7|5474.7|5482.7|5476.7|5479.7|5473.7|12
1615914170000|2021-03-16 17:02:50|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|5
1615914190000|2021-03-16 17:03:10|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.2|5476.2|19
1615914200000|2021-03-16 17:03:20|||||||||8
1615914210000|2021-03-16 17:03:30|5482.8|5476.8|5482.7|5476.7|5482.8|5476.8|5482.7|5476.7|20
1615914220000|2021-03-16 17:03:40|5482.8|5476.8|5485.7|5479.7|5485.8|5479.8|5482.8|5476.8|18
1615914230000|2021-03-16 17:03:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.7|5479.7|1
1615914240000|2021-03-16 17:04:00|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|4
1615914250000|2021-03-16 17:04:10|5486.8|5480.8|5485.8|5479.8|5487.7|5481.7|5485.8|5479.8|28
1615914260000|2021-03-16 17:04:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|1
1615914270000|2021-03-16 17:04:30|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615914280000|2021-03-16 17:04:40|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|7
1615914290000|2021-03-16 17:04:50|5486.7|5480.7|5486.8|5480.8|5486.8|5480.8|5486.7|5480.7|17
1615914300000|2021-03-16 17:05:00|||||||||8
1615914310000|2021-03-16 17:05:10|||||||||4
1615914340000|2021-03-16 17:05:40|5486.3|5480.3|5486.8|5480.8|5486.8|5480.8|5485.9|5479.9|3
1615914350000|2021-03-16 17:05:50|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|2
1615914360000|2021-03-16 17:06:00|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|2
1615914370000|2021-03-16 17:06:10|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1615914380000|2021-03-16 17:06:20|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1615914390000|2021-03-16 17:06:30|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|2
1615914400000|2021-03-16 17:06:40|||||||||1
1615914420000|2021-03-16 17:07:00|5485.7|5479.7|5482.3|5476.3|5485.7|5479.7|5482.3|5476.3|84
1615914430000|2021-03-16 17:07:10|5483.7|5477.7|5483.3|5477.3|5483.7|5477.7|5483.3|5477.3|3
1615914440000|2021-03-16 17:07:20|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|0
1615914450000|2021-03-16 17:07:30|5483.8|5477.8|5484.8|5478.8|5484.8|5478.8|5483.8|5477.8|6
1615914460000|2021-03-16 17:07:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|23
1615914470000|2021-03-16 17:07:50|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|4
1615914480000|2021-03-16 17:08:00|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5
1615914490000|2021-03-16 17:08:10|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|5
1615914500000|2021-03-16 17:08:20|5484.2|5478.2|5483.8|5477.8|5484.2|5478.2|5483.7|5477.7|8
1615914510000|2021-03-16 17:08:30|5484.7|5478.7|5483.3|5477.3|5484.7|5478.7|5483.3|5477.3|3
1615914520000|2021-03-16 17:08:40|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5482.8|5476.8|2
1615914530000|2021-03-16 17:08:50|5483.8|5477.8|5482.8|5476.8|5483.8|5477.8|5482.8|5476.8|1
1615914540000|2021-03-16 17:09:00|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|2
1615914550000|2021-03-16 17:09:10|5482.7|5476.7|5481.8|5475.8|5482.8|5476.8|5481.8|5475.8|7
1615914560000|2021-03-16 17:09:20|5481.7|5475.7|5481.8|5475.8|5481.8|5475.8|5481.7|5475.7|4
1615914580000|2021-03-16 17:09:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|29
1615914590000|2021-03-16 17:09:50|5481.8|5475.8|5482.3|5476.3|5482.3|5476.3|5481.7|5475.7|3
1615914600000|2021-03-16 17:10:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615914610000|2021-03-16 17:10:10|5482.2|5476.2|5482.7|5476.7|5482.7|5476.7|5481.7|5475.7|95
1615914620000|2021-03-16 17:10:20|5482.8|5476.8|5487.7|5481.7|5487.7|5481.7|5482.8|5476.8|61
1615914630000|2021-03-16 17:10:30|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|31
1615914640000|2021-03-16 17:10:40|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|5490.7|5484.7|0
1615914650000|2021-03-16 17:10:50|5491.2|5485.2|5493.2|5487.2|5493.2|5487.2|5491.2|5485.2|7
1615914660000|2021-03-16 17:11:00|5493.7|5487.7|5490.7|5484.7|5494.2|5488.2|5490.7|5484.7|32
1615914670000|2021-03-16 17:11:10|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|3
1615914680000|2021-03-16 17:11:20|5490.7|5484.7|5490.2|5484.2|5490.7|5484.7|5489.7|5483.7|2
1615914690000|2021-03-16 17:11:30|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1615914700000|2021-03-16 17:11:40|5489.2|5483.2|5490.2|5484.2|5490.2|5484.2|5489.2|5483.2|8
1615914710000|2021-03-16 17:11:50|5490.7|5484.7|5491.1|5485.1|5491.1|5485.1|5489.7|5483.7|11
1615914720000|2021-03-16 17:12:00|5490.2|5484.2|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|19
1615914730000|2021-03-16 17:12:10|5490.1|5484.1|5490.7|5484.7|5490.7|5484.7|5490.1|5484.1|2
1615914740000|2021-03-16 17:12:20|5490.6|5484.6|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|4
1615914750000|2021-03-16 17:12:30|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|2
1615914770000|2021-03-16 17:12:50|5489.7|5483.7|5489|5483|5490.1|5484.1|5489|5483|112
1615914780000|2021-03-16 17:13:00|5488.6|5482.6|5489.1|5483.1|5489.5|5483.5|5488.6|5482.6|3
1615914790000|2021-03-16 17:13:10|5488.6|5482.6|5489.1|5483.1|5489.6|5483.6|5488.6|5482.6|3
1615914810000|2021-03-16 17:13:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|0
1615914820000|2021-03-16 17:13:40|||||||||1
1615914830000|2021-03-16 17:13:50|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|3
1615914840000|2021-03-16 17:14:00|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488|5482|5
1615914850000|2021-03-16 17:14:10|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5487.6|5481.6|2
1615914860000|2021-03-16 17:14:20|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|3
1615914870000|2021-03-16 17:14:30|5487.5|5481.5|5486.6|5480.6|5487.5|5481.5|5486.6|5480.6|7
1615914880000|2021-03-16 17:14:40|5486|5480|5486|5480|5486.1|5480.1|5486|5480|12
1615914890000|2021-03-16 17:14:50|5485|5479|5483.6|5477.6|5485|5479|5483.1|5477.1|17
1615914900000|2021-03-16 17:15:00|5484.5|5478.5|5483.6|5477.6|5484.5|5478.5|5483.1|5477.1|6
1615914910000|2021-03-16 17:15:10|5484|5478|5483.1|5477.1|5484|5478|5483.1|5477.1|2
1615914920000|2021-03-16 17:15:20|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|0
1615914930000|2021-03-16 17:15:30|5482.1|5476.1|5483.6|5477.6|5483.6|5477.6|5482.1|5476.1|8
1615914940000|2021-03-16 17:15:40|5483.1|5477.1|5483.6|5477.6|5483.6|5477.6|5483.1|5477.1|10
1615914950000|2021-03-16 17:15:50|||||||||2
1615914960000|2021-03-16 17:16:00|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|4
1615915000000|2021-03-16 17:16:40|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|4
1615915010000|2021-03-16 17:16:50|5483.7|5477.7|5483.2|5477.2|5483.7|5477.7|5482.7|5476.7|17
1615915020000|2021-03-16 17:17:00|||||||||3
1615915030000|2021-03-16 17:17:10|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|0
1615915040000|2021-03-16 17:17:20|5484.2|5478.2|5483.2|5477.2|5484.2|5478.2|5483.2|5477.2|0
1615915050000|2021-03-16 17:17:30|||||||||1
1615915060000|2021-03-16 17:17:40|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|0
1615915080000|2021-03-16 17:18:00|5483.6|5477.6|5483.7|5477.7|5483.7|5477.7|5483.6|5477.6|4
1615915090000|2021-03-16 17:18:10|5483.2|5477.2|5482.7|5476.7|5483.2|5477.2|5482.7|5476.7|2
1615915100000|2021-03-16 17:18:20|||||||||3
1615915120000|2021-03-16 17:18:40|||||||||10
1615915130000|2021-03-16 17:18:50|||||||||1
1615915140000|2021-03-16 17:19:00|5483.2|5477.2|5483.7|5477.7|5483.7|5477.7|5483.2|5477.2|11
1615915150000|2021-03-16 17:19:10|5482.8|5476.8|5483.7|5477.7|5483.7|5477.7|5482.8|5476.8|3
1615915160000|2021-03-16 17:19:20|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|7
1615915170000|2021-03-16 17:19:30|||||||||7
1615915180000|2021-03-16 17:19:40|||||||||3
1615915190000|2021-03-16 17:19:50|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|14
1615915200000|2021-03-16 17:20:00|5483.6|5477.6|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|11
1615915210000|2021-03-16 17:20:10|5483.6|5477.6|5483.7|5477.7|5483.7|5477.7|5483.6|5477.6|3
1615915220000|2021-03-16 17:20:20|5482.7|5476.7|5483.7|5477.7|5483.7|5477.7|5482.7|5476.7|9
1615915240000|2021-03-16 17:20:40|5483.5|5477.5|5481.8|5475.8|5483.5|5477.5|5481.7|5475.7|27
1615915250000|2021-03-16 17:20:50|5481.7|5475.7|5482.8|5476.8|5482.8|5476.8|5481.7|5475.7|14
1615915260000|2021-03-16 17:21:00|5483.3|5477.3|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|4
1615915290000|2021-03-16 17:21:30|5482.8|5476.8|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|8
1615915300000|2021-03-16 17:21:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|4
1615915320000|2021-03-16 17:22:00|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|6
1615915330000|2021-03-16 17:22:10|5484.2|5478.2|5483.2|5477.2|5484.8|5478.8|5483.2|5477.2|10
1615915340000|2021-03-16 17:22:20|5482.8|5476.8|5481.8|5475.8|5482.8|5476.8|5481.8|5475.8|4
1615915350000|2021-03-16 17:22:30|5483.3|5477.3|5483.3|5477.3|5483.4|5477.4|5483.3|5477.3|37
1615915360000|2021-03-16 17:22:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|15
1615915380000|2021-03-16 17:23:00|5483.7|5477.7|5484.7|5478.7|5484.7|5478.7|5483.7|5477.7|16
1615915390000|2021-03-16 17:23:10|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|13
1615915400000|2021-03-16 17:23:20|||||||||21
1615915410000|2021-03-16 17:23:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|1
1615915420000|2021-03-16 17:23:40|||||||||1
1615915430000|2021-03-16 17:23:50|5484.2|5478.2|5483.8|5477.8|5484.2|5478.2|5483.8|5477.8|1
1615915440000|2021-03-16 17:24:00|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|1
1615915450000|2021-03-16 17:24:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|2
1615915470000|2021-03-16 17:24:30|5482.3|5476.3|5483.3|5477.3|5483.3|5477.3|5481.2|5475.2|23
1615915480000|2021-03-16 17:24:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1615915490000|2021-03-16 17:24:50|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|32
1615915510000|2021-03-16 17:25:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5
1615915520000|2021-03-16 17:25:20|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|13
1615915540000|2021-03-16 17:25:40|5484.8|5478.8|5486.8|5480.8|5486.8|5480.8|5484.8|5478.8|21
1615915550000|2021-03-16 17:25:50|||||||||2
1615915560000|2021-03-16 17:26:00|5488.7|5482.7|5489.8|5483.8|5489.8|5483.8|5488.7|5482.7|36
1615915570000|2021-03-16 17:26:10|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|1
1615915580000|2021-03-16 17:26:20|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615915600000|2021-03-16 17:26:40|||||||||17
1615915610000|2021-03-16 17:26:50|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|4
1615915620000|2021-03-16 17:27:00|5489.2|5483.2|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|3
1615915630000|2021-03-16 17:27:10|||||||||8
1615915650000|2021-03-16 17:27:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615915660000|2021-03-16 17:27:40|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|1
1615915670000|2021-03-16 17:27:50|5489.2|5483.2|5488.7|5482.7|5489.2|5483.2|5488.7|5482.7|36
1615915680000|2021-03-16 17:28:00|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615915690000|2021-03-16 17:28:10|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|1
1615915710000|2021-03-16 17:28:30|5495.7|5489.7|5496.7|5490.7|5496.7|5490.7|5494.7|5488.7|233
1615915720000|2021-03-16 17:28:40|5496.2|5490.2|5493.2|5487.2|5496.2|5490.2|5493.2|5487.2|23
1615915730000|2021-03-16 17:28:50|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|2
1615915740000|2021-03-16 17:29:00|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|7
1615915750000|2021-03-16 17:29:10|5493.2|5487.2|5493.7|5487.7|5493.7|5487.7|5493.2|5487.2|1
1615915760000|2021-03-16 17:29:20|5493.8|5487.8|5494.7|5488.7|5494.7|5488.7|5493.8|5487.8|18
1615915770000|2021-03-16 17:29:30|5495.2|5489.2|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1615915780000|2021-03-16 17:29:40|||||||||1
1615915790000|2021-03-16 17:29:50|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|4
1615915800000|2021-03-16 17:30:00|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|5
1615915810000|2021-03-16 17:30:10|||||||||1
1615915820000|2021-03-16 17:30:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5
1615915830000|2021-03-16 17:30:30|5494.7|5488.7|5495.2|5489.2|5495.7|5489.7|5494.7|5488.7|2
1615915840000|2021-03-16 17:30:40|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|1
1615915850000|2021-03-16 17:30:50|5495.2|5489.2|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|4
1615915860000|2021-03-16 17:31:00|5494.8|5488.8|5495.7|5489.7|5495.7|5489.7|5494.8|5488.8|2
1615915870000|2021-03-16 17:31:10|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5
1615915880000|2021-03-16 17:31:20|5495.7|5489.7|5494.8|5488.8|5495.8|5489.8|5494.7|5488.7|1
1615915900000|2021-03-16 17:31:40|||||||||1
1615915930000|2021-03-16 17:32:10|5494.2|5488.2|5494.3|5488.3|5494.7|5488.7|5493.7|5487.7|7
1615915940000|2021-03-16 17:32:20|5494.8|5488.8|5495.2|5489.2|5495.2|5489.2|5494.8|5488.8|0
1615915950000|2021-03-16 17:32:30|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1615915960000|2021-03-16 17:32:40|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|3
1615915970000|2021-03-16 17:32:50|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|0
1615915980000|2021-03-16 17:33:00|5495.3|5489.3|5496.3|5490.3|5496.3|5490.3|5495.3|5489.3|3
1615916000000|2021-03-16 17:33:20|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|0
1615916010000|2021-03-16 17:33:30|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|1
1615916030000|2021-03-16 17:33:50|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|1
1615916060000|2021-03-16 17:34:20|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|12
1615916070000|2021-03-16 17:34:30|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|2
1615916080000|2021-03-16 17:34:40|5495.8|5489.8|5495.3|5489.3|5495.8|5489.8|5495.3|5489.3|0
1615916090000|2021-03-16 17:34:50|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1615916100000|2021-03-16 17:35:00|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1615916110000|2021-03-16 17:35:10|5495.8|5489.8|5495.3|5489.3|5495.8|5489.8|5495.3|5489.3|1
1615916120000|2021-03-16 17:35:20|5495.8|5489.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|1
1615916140000|2021-03-16 17:35:40|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|6
1615916150000|2021-03-16 17:35:50|||||||||1
1615916160000|2021-03-16 17:36:00|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.3|5489.3|2
1615916180000|2021-03-16 17:36:20|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|3
1615916190000|2021-03-16 17:36:30|||||||||2
1615916210000|2021-03-16 17:36:50|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|0
1615916220000|2021-03-16 17:37:00|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5496.3|5490.3|5
1615916250000|2021-03-16 17:37:30|5500.2|5494.2|5500.2|5494.2|5500.7|5494.7|5500.2|5494.2|8
1615916260000|2021-03-16 17:37:40|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|2
1615916270000|2021-03-16 17:37:50|5501.7|5495.7|5502.2|5496.2|5502.7|5496.7|5501.7|5495.7|18
1615916280000|2021-03-16 17:38:00|5502.1|5496.1|5502.2|5496.2|5502.2|5496.2|5502.1|5496.1|0
1615916300000|2021-03-16 17:38:20|5502.6|5496.6|5502.7|5496.7|5502.7|5496.7|5502.1|5496.1|2
1615916310000|2021-03-16 17:38:30|5502.1|5496.1|5501.7|5495.7|5502.1|5496.1|5501.7|5495.7|3
1615916320000|2021-03-16 17:38:40|5501.6|5495.6|5499.7|5493.7|5501.6|5495.6|5499.7|5493.7|8
1615916330000|2021-03-16 17:38:50|5499.8|5493.8|5500.2|5494.2|5500.2|5494.2|5499.8|5493.8|5
1615916340000|2021-03-16 17:39:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1615916350000|2021-03-16 17:39:10|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|2
1615916360000|2021-03-16 17:39:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|1
1615916370000|2021-03-16 17:39:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|1
1615916380000|2021-03-16 17:39:40|5501.7|5495.7|5499.8|5493.8|5501.7|5495.7|5499.8|5493.8|58
1615916390000|2021-03-16 17:39:50|5500.2|5494.2|5500.8|5494.8|5500.8|5494.8|5500.2|5494.2|4
1615916400000|2021-03-16 17:40:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|8
1615916410000|2021-03-16 17:40:10|||||||||2
1615916420000|2021-03-16 17:40:20|5500.6|5494.6|5500.2|5494.2|5500.6|5494.6|5500.2|5494.2|4
1615916430000|2021-03-16 17:40:30|5500.6|5494.6|5501.2|5495.2|5501.7|5495.7|5500.6|5494.6|7
1615916460000|2021-03-16 17:41:00|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1615916470000|2021-03-16 17:41:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|2
1615916480000|2021-03-16 17:41:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|1
1615916490000|2021-03-16 17:41:30|5501.6|5495.6|5500.7|5494.7|5501.6|5495.6|5500.7|5494.7|1
1615916500000|2021-03-16 17:41:40|5501.2|5495.2|5500.7|5494.7|5501.2|5495.2|5500.7|5494.7|2
1615916520000|2021-03-16 17:42:00|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|5
1615916540000|2021-03-16 17:42:20|5506.6|5500.6|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|106
1615916550000|2021-03-16 17:42:30|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.5|5501.5|1
1615916560000|2021-03-16 17:42:40|5507.1|5501.1|5506.6|5500.6|5507.1|5501.1|5506.6|5500.6|9
1615916570000|2021-03-16 17:42:50|||||||||7
1615916580000|2021-03-16 17:43:00|||||||||6
1615916590000|2021-03-16 17:43:10|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5506.6|5500.6|11
1615916600000|2021-03-16 17:43:20|||||||||1
1615916610000|2021-03-16 17:43:30|5507.6|5501.6|5505.6|5499.6|5508.1|5502.1|5505.6|5499.6|61
1615916620000|2021-03-16 17:43:40|5506.1|5500.1|5506.6|5500.6|5506.6|5500.6|5505.6|5499.6|3
1615916630000|2021-03-16 17:43:50|5506.1|5500.1|5506.1|5500.1|5506.6|5500.6|5506.1|5500.1|8
1615916640000|2021-03-16 17:44:00|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1615916650000|2021-03-16 17:44:10|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|1
1615916660000|2021-03-16 17:44:20|5505.6|5499.6|5504.6|5498.6|5505.6|5499.6|5504.6|5498.6|3
1615916690000|2021-03-16 17:44:50|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|4
1615916700000|2021-03-16 17:45:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|9
1615916710000|2021-03-16 17:45:10|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|2
1615916720000|2021-03-16 17:45:20|5505.1|5499.1|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|8
1615916730000|2021-03-16 17:45:30|5504.6|5498.6|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|2
1615916740000|2021-03-16 17:45:40|||||||||2
1615916750000|2021-03-16 17:45:50|5504.6|5498.6|5504.1|5498.1|5504.6|5498.6|5504.1|5498.1|2
1615916760000|2021-03-16 17:46:00|5503.6|5497.6|5502.6|5496.6|5503.6|5497.6|5502.6|5496.6|5
1615916790000|2021-03-16 17:46:30|5502.1|5496.1|5502.1|5496.1|5502.6|5496.6|5502.1|5496.1|2
1615916800000|2021-03-16 17:46:40|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5500.6|5494.6|11
1615916810000|2021-03-16 17:46:50|||||||||2
1615916830000|2021-03-16 17:47:10|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|3
1615916840000|2021-03-16 17:47:20|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|3
1615916850000|2021-03-16 17:47:30|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|2
1615916870000|2021-03-16 17:47:50|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1615916880000|2021-03-16 17:48:00|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|2
1615916890000|2021-03-16 17:48:10|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1615916900000|2021-03-16 17:48:20|5501.6|5495.6|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|1
1615916910000|2021-03-16 17:48:30|5500.5|5494.5|5500.1|5494.1|5500.5|5494.5|5500.1|5494.1|1
1615916920000|2021-03-16 17:48:40|||||||||14
1615916930000|2021-03-16 17:48:50|5500|5494|5501.1|5495.1|5501.1|5495.1|5500|5494|2
1615916940000|2021-03-16 17:49:00|5501.5|5495.5|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|4
1615916950000|2021-03-16 17:49:10|5500.5|5494.5|5501.1|5495.1|5501.1|5495.1|5500.5|5494.5|3
1615916960000|2021-03-16 17:49:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5
1615916970000|2021-03-16 17:49:30|5501.1|5495.1|5500.1|5494.1|5501.1|5495.1|5500.1|5494.1|2
1615916980000|2021-03-16 17:49:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|3
1615916990000|2021-03-16 17:49:50|||||||||1
1615917000000|2021-03-16 17:50:00|||||||||1
1615917010000|2021-03-16 17:50:10|5501.2|5495.2|5501.1|5495.1|5501.2|5495.2|5501.1|5495.1|0
1615917020000|2021-03-16 17:50:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.6|5494.6|0
1615917030000|2021-03-16 17:50:30|5500.6|5494.6|5500.7|5494.7|5500.7|5494.7|5500.6|5494.6|0
1615917040000|2021-03-16 17:50:40|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|6
1615917050000|2021-03-16 17:50:50|5501.1|5495.1|5501.1|5495.1|5501.6|5495.6|5501.1|5495.1|3
1615917060000|2021-03-16 17:51:00|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|1
1615917070000|2021-03-16 17:51:10|5501.5|5495.5|5501.5|5495.5|5501.5|5495.5|5501.1|5495.1|51
1615917080000|2021-03-16 17:51:20|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1615917100000|2021-03-16 17:51:40|5501|5495|5501|5495|5501|5495|5501|5495|0
1615917110000|2021-03-16 17:51:50|5500|5494|5499.6|5493.6|5500|5494|5499.6|5493.6|2
1615917120000|2021-03-16 17:52:00|5500|5494|5500.1|5494.1|5500.5|5494.5|5500|5494|4
1615917130000|2021-03-16 17:52:10|5500.2|5494.2|5500.1|5494.1|5500.6|5494.6|5500.1|5494.1|5
1615917140000|2021-03-16 17:52:20|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1615917160000|2021-03-16 17:52:40|5500.5|5494.5|5500.6|5494.6|5500.6|5494.6|5500.5|5494.5|4
1615917170000|2021-03-16 17:52:50|5500.5|5494.5|5500.1|5494.1|5500.5|5494.5|5499.6|5493.6|8
1615917180000|2021-03-16 17:53:00|5500|5494|5500.6|5494.6|5500.6|5494.6|5500|5494|0
1615917200000|2021-03-16 17:53:20|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|8
1615917210000|2021-03-16 17:53:30|5500|5494|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|16
1615917220000|2021-03-16 17:53:40|5500|5494|5500|5494|5500.1|5494.1|5500|5494|0
1615917230000|2021-03-16 17:53:50|5500.1|5494.1|5500|5494|5500.1|5494.1|5500|5494|0
1615917240000|2021-03-16 17:54:00|5499.6|5493.6|5500.5|5494.5|5500.5|5494.5|5499.5|5493.5|1
1615917250000|2021-03-16 17:54:10|5501|5495|5500.5|5494.5|5501|5495|5500.5|5494.5|1
1615917260000|2021-03-16 17:54:20|5500|5494|5501|5495|5501|5495|5500|5494|3
1615917270000|2021-03-16 17:54:30|5501.4|5495.4|5500|5494|5501.4|5495.4|5500|5494|2
1615917290000|2021-03-16 17:54:50|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|1
1615917300000|2021-03-16 17:55:00|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|6
1615917320000|2021-03-16 17:55:20|5501.4|5495.4|5501.5|5495.5|5501.5|5495.5|5501|5495|6
1615917330000|2021-03-16 17:55:30|||||||||1
1615917340000|2021-03-16 17:55:40|5501|5495|5499.5|5493.5|5501|5495|5499.5|5493.5|23
1615917350000|2021-03-16 17:55:50|||||||||1
1615917360000|2021-03-16 17:56:00|5500|5494|5500.5|5494.5|5500.5|5494.5|5500|5494|9
1615917370000|2021-03-16 17:56:10|5500.9|5494.9|5500.5|5494.5|5501|5495|5500.5|5494.5|2
1615917380000|2021-03-16 17:56:20|5501.5|5495.5|5501|5495|5501.5|5495.5|5501|5495|59
1615917390000|2021-03-16 17:56:30|||||||||2
1615917400000|2021-03-16 17:56:40|5501.5|5495.5|5501|5495|5501.5|5495.5|5501|5495|1
1615917410000|2021-03-16 17:56:50|5501.4|5495.4|5501.5|5495.5|5501.5|5495.5|5501.4|5495.4|0
1615917420000|2021-03-16 17:57:00|||||||||5
1615917430000|2021-03-16 17:57:10|||||||||2
1615917440000|2021-03-16 17:57:20|||||||||1
1615917450000|2021-03-16 17:57:30|||||||||2
1615917460000|2021-03-16 17:57:40|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.4|5494.4|2
1615917480000|2021-03-16 17:58:00|5500.4|5494.4|5500|5494|5500.5|5494.5|5499.5|5493.5|10
1615917490000|2021-03-16 17:58:10|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1615917500000|2021-03-16 17:58:20|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|3
1615917510000|2021-03-16 17:58:30|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.4|5493.4|53
1615917520000|2021-03-16 17:58:40|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|1
1615917530000|2021-03-16 17:58:50|5499.4|5493.4|5498.4|5492.4|5499.8|5493.8|5498.4|5492.4|16
1615917540000|2021-03-16 17:59:00|5498.3|5492.3|5497.4|5491.4|5498.3|5492.3|5496.9|5490.9|26
1615917550000|2021-03-16 17:59:10|5497.5|5491.5|5497.4|5491.4|5497.5|5491.5|5497.4|5491.4|0
1615917560000|2021-03-16 17:59:20|5497.5|5491.5|5497.4|5491.4|5497.5|5491.5|5497.4|5491.4|3
1615917570000|2021-03-16 17:59:30|5496.9|5490.9|5496.9|5490.9|5497.4|5491.4|5496.5|5490.5|5
1615917580000|2021-03-16 17:59:40|5496.5|5490.5|5495.4|5489.4|5496.5|5490.5|5495.4|5489.4|5
1615917590000|2021-03-16 17:59:50|5496.4|5490.4|5495.4|5489.4|5496.4|5490.4|5494.5|5488.5|17
1615917600000|2021-03-16 18:00:00|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|20
1615917610000|2021-03-16 18:00:10|5494.8|5488.8|5495.8|5489.8|5496.3|5490.3|5494.8|5488.8|7
1615917620000|2021-03-16 18:00:20|5496.3|5490.3|5495.3|5489.3|5496.3|5490.3|5495.3|5489.3|10
1615917630000|2021-03-16 18:00:30|||||||||16
1615917640000|2021-03-16 18:00:40|5495.4|5489.4|5495.3|5489.3|5495.4|5489.4|5495.3|5489.3|6
1615917650000|2021-03-16 18:00:50|||||||||3
1615917660000|2021-03-16 18:01:00|||||||||1
1615917670000|2021-03-16 18:01:10|5495.4|5489.4|5495.8|5489.8|5496.3|5490.3|5495.3|5489.3|23
1615917680000|2021-03-16 18:01:20|5496.3|5490.3|5498.9|5492.9|5498.9|5492.9|5495.8|5489.8|23
1615917690000|2021-03-16 18:01:30|5499.3|5493.3|5499.9|5493.9|5500.3|5494.3|5499.3|5493.3|8
1615917700000|2021-03-16 18:01:40|5500.3|5494.3|5500.9|5494.9|5500.9|5494.9|5500.3|5494.3|6
1615917710000|2021-03-16 18:01:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1615917720000|2021-03-16 18:02:00|5501.4|5495.4|5502.4|5496.4|5502.9|5496.9|5501.4|5495.4|10
1615917730000|2021-03-16 18:02:10|5502.9|5496.9|5500.4|5494.4|5502.9|5496.9|5500.4|5494.4|15
1615917740000|2021-03-16 18:02:20|||||||||1
1615917750000|2021-03-16 18:02:30|5500.9|5494.9|5500.4|5494.4|5501.4|5495.4|5500.4|5494.4|9
1615917760000|2021-03-16 18:02:40|||||||||3
1615917770000|2021-03-16 18:02:50|||||||||17
1615917780000|2021-03-16 18:03:00|||||||||5
1615917810000|2021-03-16 18:03:30|5500.3|5494.3|5500.4|5494.4|5500.4|5494.4|5500.3|5494.3|9
1615917820000|2021-03-16 18:03:40|||||||||1
1615917850000|2021-03-16 18:04:10|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1615917860000|2021-03-16 18:04:20|5499.9|5493.9|5495.9|5489.9|5499.9|5493.9|5495.4|5489.4|25
1615917870000|2021-03-16 18:04:30|5496.3|5490.3|5498.9|5492.9|5498.9|5492.9|5496.3|5490.3|7
1615917880000|2021-03-16 18:04:40|5499.3|5493.3|5498.8|5492.8|5499.3|5493.3|5498.8|5492.8|3
1615917890000|2021-03-16 18:04:50|5498.4|5492.4|5497.4|5491.4|5499.3|5493.3|5497.4|5491.4|3
1615917900000|2021-03-16 18:05:00|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.9|5491.9|7
1615917920000|2021-03-16 18:05:20|5498.4|5492.4|5499.4|5493.4|5499.4|5493.4|5498.4|5492.4|2
1615917930000|2021-03-16 18:05:30|5498.9|5492.9|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|2
1615917940000|2021-03-16 18:05:40|5500.4|5494.4|5501.4|5495.4|5501.4|5495.4|5499.9|5493.9|20
1615917950000|2021-03-16 18:05:50|5501.8|5495.8|5503.2|5497.2|5503.2|5497.2|5501.8|5495.8|21
1615917960000|2021-03-16 18:06:00|5502.3|5496.3|5501.3|5495.3|5502.3|5496.3|5501.3|5495.3|14
1615917970000|2021-03-16 18:06:10|5500.8|5494.8|5501.8|5495.8|5501.8|5495.8|5500.8|5494.8|2
1615917980000|2021-03-16 18:06:20|5499.4|5493.4|5499|5493|5500.9|5494.9|5499|5493|62
1615917990000|2021-03-16 18:06:30|5498.9|5492.9|5498.9|5492.9|5499.4|5493.4|5498.4|5492.4|23
1615918000000|2021-03-16 18:06:40|5499.4|5493.4|5497.9|5491.9|5499.4|5493.4|5497.9|5491.9|20
1615918010000|2021-03-16 18:06:50|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5497.4|5491.4|5
1615918020000|2021-03-16 18:07:00|5498.4|5492.4|5497.4|5491.4|5498.4|5492.4|5497.4|5491.4|1
1615918030000|2021-03-16 18:07:10|5496.5|5490.5|5496.4|5490.4|5496.5|5490.5|5496.4|5490.4|15
1615918040000|2021-03-16 18:07:20|5496|5490|5496.9|5490.9|5497.4|5491.4|5496|5490|14
1615918050000|2021-03-16 18:07:30|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5497|5491|1
1615918060000|2021-03-16 18:07:40|||||||||6
1615918070000|2021-03-16 18:07:50|5498.4|5492.4|5497.9|5491.9|5498.4|5492.4|5497.9|5491.9|1
1615918080000|2021-03-16 18:08:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|4
1615918090000|2021-03-16 18:08:10|5497.4|5491.4|5497.5|5491.5|5497.5|5491.5|5497.4|5491.4|4
1615918100000|2021-03-16 18:08:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5497.5|5491.5|6
1615918110000|2021-03-16 18:08:30|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.5|5491.5|11
1615918120000|2021-03-16 18:08:40|5498.5|5492.5|5497|5491|5498.5|5492.5|5497|5491|10
1615918130000|2021-03-16 18:08:50|5497.4|5491.4|5497.5|5491.5|5498.4|5492.4|5497|5491|15
1615918140000|2021-03-16 18:09:00|5497.4|5491.4|5496|5490|5497.4|5491.4|5495.5|5489.5|9
1615918150000|2021-03-16 18:09:10|5496.5|5490.5|5496|5490|5496.5|5490.5|5495.5|5489.5|3
1615918160000|2021-03-16 18:09:20|5495.5|5489.5|5496.5|5490.5|5496.5|5490.5|5495.5|5489.5|7
1615918170000|2021-03-16 18:09:30|5496|5490|5496.5|5490.5|5496.5|5490.5|5495.5|5489.5|1
1615918180000|2021-03-16 18:09:40|5496|5490|5497.4|5491.4|5497.4|5491.4|5495.5|5489.5|12
1615918190000|2021-03-16 18:09:50|5497.5|5491.5|5495.5|5489.5|5497.5|5491.5|5495.5|5489.5|19
1615918200000|2021-03-16 18:10:00|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5496|5490|8
1615918210000|2021-03-16 18:10:10|5497.4|5491.4|5498.5|5492.5|5498.9|5492.9|5497.4|5491.4|16
1615918220000|2021-03-16 18:10:20|5499|5493|5498.5|5492.5|5499.4|5493.4|5498|5492|18
1615918230000|2021-03-16 18:10:30|5498.9|5492.9|5498.5|5492.5|5498.9|5492.9|5498|5492|16
1615918240000|2021-03-16 18:10:40|5499|5493|5499|5493|5499|5493|5498.5|5492.5|3
1615918250000|2021-03-16 18:10:50|5499.4|5493.4|5499|5493|5499.4|5493.4|5499|5493|3
1615918260000|2021-03-16 18:11:00|5498.5|5492.5|5499.4|5493.4|5499.4|5493.4|5498.5|5492.5|3
1615918270000|2021-03-16 18:11:10|5500|5494|5501.5|5495.5|5502|5496|5499.5|5493.5|17
1615918280000|2021-03-16 18:11:20|5502|5496|5500.4|5494.4|5502|5496|5500.4|5494.4|20
1615918290000|2021-03-16 18:11:30|5501|5495|5500|5494|5501|5495|5500|5494|4
1615918300000|2021-03-16 18:11:40|5499.9|5493.9|5497|5491|5499.9|5493.9|5497|5491|19
1615918310000|2021-03-16 18:11:50|5496.5|5490.5|5497|5491|5497|5491|5496.5|5490.5|3
1615918320000|2021-03-16 18:12:00|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|2
1615918330000|2021-03-16 18:12:10|5498|5492|5497.5|5491.5|5498|5492|5497.5|5491.5|12
1615918340000|2021-03-16 18:12:20|5497|5491|5496.5|5490.5|5497|5491|5495.5|5489.5|43
1615918350000|2021-03-16 18:12:30|5496.4|5490.4|5497.4|5491.4|5497.4|5491.4|5495.5|5489.5|71
1615918360000|2021-03-16 18:12:40|5498|5492|5497.5|5491.5|5498|5492|5497.4|5491.4|1
1615918370000|2021-03-16 18:12:50|5497.4|5491.4|5497|5491|5497.5|5491.5|5496.5|5490.5|4
1615918380000|2021-03-16 18:13:00|5497.4|5491.4|5496.9|5490.9|5497.5|5491.5|5496.5|5490.5|13
1615918390000|2021-03-16 18:13:10|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|12
1615918400000|2021-03-16 18:13:20|5497.4|5491.4|5497.9|5491.9|5498.4|5492.4|5496.5|5490.5|19
1615918410000|2021-03-16 18:13:30|||||||||2
1615918420000|2021-03-16 18:13:40|5498.4|5492.4|5497.4|5491.4|5498.4|5492.4|5496.9|5490.9|25
1615918430000|2021-03-16 18:13:50|5496.9|5490.9|5498|5492|5498.5|5492.5|5496.4|5490.4|39
1615918440000|2021-03-16 18:14:00|5497.4|5491.4|5498|5492|5498.5|5492.5|5496.5|5490.5|78
1615918450000|2021-03-16 18:14:10|5498.5|5492.5|5497.5|5491.5|5498.5|5492.5|5497|5491|106
1615918460000|2021-03-16 18:14:20|5498.4|5492.4|5501.4|5495.4|5501.4|5495.4|5498.4|5492.4|64
1615918470000|2021-03-16 18:14:30|5501.9|5495.9|5499.8|5493.8|5502.3|5496.3|5499.8|5493.8|46
1615918480000|2021-03-16 18:14:40|5500.3|5494.3|5499.8|5493.8|5500.3|5494.3|5497.8|5491.8|111
1615918490000|2021-03-16 18:14:50|5498.8|5492.8|5499.3|5493.3|5500.3|5494.3|5498.8|5492.8|52
1615918500000|2021-03-16 18:15:00|5500.3|5494.3|5500.3|5494.3|5501.8|5495.8|5500.3|5494.3|17
1615918510000|2021-03-16 18:15:10|5500.8|5494.8|5508.2|5502.2|5508.2|5502.2|5500.3|5494.3|84
1615918520000|2021-03-16 18:15:20|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|7
1615918530000|2021-03-16 18:15:30|5507.2|5501.2|5508.2|5502.2|5508.2|5502.2|5507.2|5501.2|4
1615918540000|2021-03-16 18:15:40|||||||||16
1615918550000|2021-03-16 18:15:50|5507.6|5501.6|5507.2|5501.2|5507.6|5501.6|5507.2|5501.2|2
1615918560000|2021-03-16 18:16:00|5507.1|5501.1|5508.1|5502.1|5508.2|5502.2|5507.1|5501.1|8
1615918570000|2021-03-16 18:16:10|5506.7|5500.7|5506.7|5500.7|5507.2|5501.2|5506.2|5500.2|10
1615918580000|2021-03-16 18:16:20|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|5
1615918590000|2021-03-16 18:16:30|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|8
1615918600000|2021-03-16 18:16:40|5506.7|5500.7|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|5
1615918610000|2021-03-16 18:16:50|5505.2|5499.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|5
1615918620000|2021-03-16 18:17:00|5506.7|5500.7|5507.2|5501.2|5507.2|5501.2|5506.7|5500.7|1
1615918630000|2021-03-16 18:17:10|5507.1|5501.1|5506.2|5500.2|5507.1|5501.1|5506.2|5500.2|2
1615918640000|2021-03-16 18:17:20|5506.1|5500.1|5506.2|5500.2|5506.2|5500.2|5506.1|5500.1|2
1615918650000|2021-03-16 18:17:30|5505.2|5499.2|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|3
1615918660000|2021-03-16 18:17:40|||||||||3
1615918670000|2021-03-16 18:17:50|5505.7|5499.7|5505.7|5499.7|5506.2|5500.2|5505.7|5499.7|1
1615918680000|2021-03-16 18:18:00|5506.2|5500.2|5508.2|5502.2|5508.2|5502.2|5505.2|5499.2|20
1615918690000|2021-03-16 18:18:10|5506.3|5500.3|5506.1|5500.1|5506.3|5500.3|5505.6|5499.6|38
1615918700000|2021-03-16 18:18:20|5505.1|5499.1|5505.6|5499.6|5505.6|5499.6|5505.1|5499.1|19
1615918710000|2021-03-16 18:18:30|5505.1|5499.1|5506.1|5500.1|5506.1|5500.1|5505.1|5499.1|3
1615918720000|2021-03-16 18:18:40|||||||||18
1615918730000|2021-03-16 18:18:50|5506.6|5500.6|5507.1|5501.1|5507.6|5501.6|5506.6|5500.6|2
1615918740000|2021-03-16 18:19:00|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|42
1615918750000|2021-03-16 18:19:10|5507.5|5501.5|5506.7|5500.7|5507.5|5501.5|5506.6|5500.6|6
1615918760000|2021-03-16 18:19:20|5506.6|5500.6|5507.6|5501.6|5507.6|5501.6|5506.6|5500.6|5
1615918770000|2021-03-16 18:19:30|5507.5|5501.5|5505.6|5499.6|5507.5|5501.5|5505.6|5499.6|12
1615918780000|2021-03-16 18:19:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|2
1615918790000|2021-03-16 18:19:50|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.2|5498.2|9
1615917100000|2021-03-16 17:51:40|5501|5495|5501|5495|5501|5495|5501|5495|0
1615917110000|2021-03-16 17:51:50|5500|5494|5499.6|5493.6|5500|5494|5499.6|5493.6|2
1615917120000|2021-03-16 17:52:00|5500|5494|5500.1|5494.1|5500.5|5494.5|5500|5494|4
1615917130000|2021-03-16 17:52:10|5500.2|5494.2|5500.1|5494.1|5500.6|5494.6|5500.1|5494.1|5
1615917140000|2021-03-16 17:52:20|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1615917160000|2021-03-16 17:52:40|5500.5|5494.5|5500.6|5494.6|5500.6|5494.6|5500.5|5494.5|4
1615917170000|2021-03-16 17:52:50|5500.5|5494.5|5500.1|5494.1|5500.5|5494.5|5499.6|5493.6|8
1615917180000|2021-03-16 17:53:00|5500|5494|5500.6|5494.6|5500.6|5494.6|5500|5494|0
1615917200000|2021-03-16 17:53:20|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|8
1615917210000|2021-03-16 17:53:30|5500|5494|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|16
1615917220000|2021-03-16 17:53:40|5500|5494|5500|5494|5500.1|5494.1|5500|5494|0
1615917230000|2021-03-16 17:53:50|5500.1|5494.1|5500|5494|5500.1|5494.1|5500|5494|0
1615917240000|2021-03-16 17:54:00|5499.6|5493.6|5500.5|5494.5|5500.5|5494.5|5499.5|5493.5|1
1615917250000|2021-03-16 17:54:10|5501|5495|5500.5|5494.5|5501|5495|5500.5|5494.5|1
1615917260000|2021-03-16 17:54:20|5500|5494|5501|5495|5501|5495|5500|5494|3
1615917270000|2021-03-16 17:54:30|5501.4|5495.4|5500|5494|5501.4|5495.4|5500|5494|2
1615917290000|2021-03-16 17:54:50|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|1
1615917300000|2021-03-16 17:55:00|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|6
1615917320000|2021-03-16 17:55:20|5501.4|5495.4|5501.5|5495.5|5501.5|5495.5|5501|5495|6
1615917330000|2021-03-16 17:55:30|||||||||1
1615917340000|2021-03-16 17:55:40|5501|5495|5499.5|5493.5|5501|5495|5499.5|5493.5|23
1615917350000|2021-03-16 17:55:50|||||||||1
1615917360000|2021-03-16 17:56:00|5500|5494|5500.5|5494.5|5500.5|5494.5|5500|5494|9
1615917370000|2021-03-16 17:56:10|5500.9|5494.9|5500.5|5494.5|5501|5495|5500.5|5494.5|2
1615917380000|2021-03-16 17:56:20|5501.5|5495.5|5501|5495|5501.5|5495.5|5501|5495|59
1615917390000|2021-03-16 17:56:30|||||||||2
1615917400000|2021-03-16 17:56:40|5501.5|5495.5|5501|5495|5501.5|5495.5|5501|5495|1
1615917410000|2021-03-16 17:56:50|5501.4|5495.4|5501.5|5495.5|5501.5|5495.5|5501.4|5495.4|0
1615917420000|2021-03-16 17:57:00|||||||||5
1615917430000|2021-03-16 17:57:10|||||||||2
1615917440000|2021-03-16 17:57:20|||||||||1
1615917450000|2021-03-16 17:57:30|||||||||2
1615917460000|2021-03-16 17:57:40|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.4|5494.4|2
1615917480000|2021-03-16 17:58:00|5500.4|5494.4|5500|5494|5500.5|5494.5|5499.5|5493.5|10
1615917490000|2021-03-16 17:58:10|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1615917500000|2021-03-16 17:58:20|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|3
1615917510000|2021-03-16 17:58:30|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.4|5493.4|53
1615917520000|2021-03-16 17:58:40|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|1
1615917530000|2021-03-16 17:58:50|5499.4|5493.4|5498.4|5492.4|5499.8|5493.8|5498.4|5492.4|16
1615917540000|2021-03-16 17:59:00|5498.3|5492.3|5497.4|5491.4|5498.3|5492.3|5496.9|5490.9|26
1615917550000|2021-03-16 17:59:10|5497.5|5491.5|5497.4|5491.4|5497.5|5491.5|5497.4|5491.4|0
1615917560000|2021-03-16 17:59:20|5497.5|5491.5|5497.4|5491.4|5497.5|5491.5|5497.4|5491.4|3
1615917570000|2021-03-16 17:59:30|5496.9|5490.9|5496.9|5490.9|5497.4|5491.4|5496.5|5490.5|5
1615917580000|2021-03-16 17:59:40|5496.5|5490.5|5495.4|5489.4|5496.5|5490.5|5495.4|5489.4|5
1615917590000|2021-03-16 17:59:50|5496.4|5490.4|5495.4|5489.4|5496.4|5490.4|5494.5|5488.5|17
1615917600000|2021-03-16 18:00:00|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|20
1615917610000|2021-03-16 18:00:10|5494.8|5488.8|5495.8|5489.8|5496.3|5490.3|5494.8|5488.8|7
1615917620000|2021-03-16 18:00:20|5496.3|5490.3|5495.3|5489.3|5496.3|5490.3|5495.3|5489.3|10
1615917630000|2021-03-16 18:00:30|||||||||16
1615917640000|2021-03-16 18:00:40|5495.4|5489.4|5495.3|5489.3|5495.4|5489.4|5495.3|5489.3|6
1615917650000|2021-03-16 18:00:50|||||||||3
1615917660000|2021-03-16 18:01:00|||||||||1
1615917670000|2021-03-16 18:01:10|5495.4|5489.4|5495.8|5489.8|5496.3|5490.3|5495.3|5489.3|23
1615917680000|2021-03-16 18:01:20|5496.3|5490.3|5498.9|5492.9|5498.9|5492.9|5495.8|5489.8|23
1615917690000|2021-03-16 18:01:30|5499.3|5493.3|5499.9|5493.9|5500.3|5494.3|5499.3|5493.3|8
1615917700000|2021-03-16 18:01:40|5500.3|5494.3|5500.9|5494.9|5500.9|5494.9|5500.3|5494.3|6
1615917710000|2021-03-16 18:01:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1615917720000|2021-03-16 18:02:00|5501.4|5495.4|5502.4|5496.4|5502.9|5496.9|5501.4|5495.4|10
1615917730000|2021-03-16 18:02:10|5502.9|5496.9|5500.4|5494.4|5502.9|5496.9|5500.4|5494.4|15
1615917740000|2021-03-16 18:02:20|||||||||1
1615917750000|2021-03-16 18:02:30|5500.9|5494.9|5500.4|5494.4|5501.4|5495.4|5500.4|5494.4|9
1615917760000|2021-03-16 18:02:40|||||||||3
1615917770000|2021-03-16 18:02:50|||||||||17
1615917780000|2021-03-16 18:03:00|||||||||5
1615917810000|2021-03-16 18:03:30|5500.3|5494.3|5500.4|5494.4|5500.4|5494.4|5500.3|5494.3|9
1615917820000|2021-03-16 18:03:40|||||||||1
1615917850000|2021-03-16 18:04:10|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1615917860000|2021-03-16 18:04:20|5499.9|5493.9|5495.9|5489.9|5499.9|5493.9|5495.4|5489.4|25
1615917870000|2021-03-16 18:04:30|5496.3|5490.3|5498.9|5492.9|5498.9|5492.9|5496.3|5490.3|7
1615917880000|2021-03-16 18:04:40|5499.3|5493.3|5498.8|5492.8|5499.3|5493.3|5498.8|5492.8|3
1615917890000|2021-03-16 18:04:50|5498.4|5492.4|5497.4|5491.4|5499.3|5493.3|5497.4|5491.4|3
1615917900000|2021-03-16 18:05:00|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.9|5491.9|7
1615917920000|2021-03-16 18:05:20|5498.4|5492.4|5499.4|5493.4|5499.4|5493.4|5498.4|5492.4|2
1615917930000|2021-03-16 18:05:30|5498.9|5492.9|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|2
1615917940000|2021-03-16 18:05:40|5500.4|5494.4|5501.4|5495.4|5501.4|5495.4|5499.9|5493.9|20
1615917950000|2021-03-16 18:05:50|5501.8|5495.8|5503.2|5497.2|5503.2|5497.2|5501.8|5495.8|21
1615917960000|2021-03-16 18:06:00|5502.3|5496.3|5501.3|5495.3|5502.3|5496.3|5501.3|5495.3|14
1615917970000|2021-03-16 18:06:10|5500.8|5494.8|5501.8|5495.8|5501.8|5495.8|5500.8|5494.8|2
1615917980000|2021-03-16 18:06:20|5499.4|5493.4|5499|5493|5500.9|5494.9|5499|5493|62
1615917990000|2021-03-16 18:06:30|5498.9|5492.9|5498.9|5492.9|5499.4|5493.4|5498.4|5492.4|23
1615918000000|2021-03-16 18:06:40|5499.4|5493.4|5497.9|5491.9|5499.4|5493.4|5497.9|5491.9|20
1615918010000|2021-03-16 18:06:50|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5497.4|5491.4|5
1615918020000|2021-03-16 18:07:00|5498.4|5492.4|5497.4|5491.4|5498.4|5492.4|5497.4|5491.4|1
1615918030000|2021-03-16 18:07:10|5496.5|5490.5|5496.4|5490.4|5496.5|5490.5|5496.4|5490.4|15
1615918040000|2021-03-16 18:07:20|5496|5490|5496.9|5490.9|5497.4|5491.4|5496|5490|14
1615918050000|2021-03-16 18:07:30|5497.4|5491.4|5497.9|5491.9|5497.9|5491.9|5497|5491|1
1615918060000|2021-03-16 18:07:40|||||||||6
1615918070000|2021-03-16 18:07:50|5498.4|5492.4|5497.9|5491.9|5498.4|5492.4|5497.9|5491.9|1
1615918080000|2021-03-16 18:08:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|4
1615918090000|2021-03-16 18:08:10|5497.4|5491.4|5497.5|5491.5|5497.5|5491.5|5497.4|5491.4|4
1615918100000|2021-03-16 18:08:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5497.5|5491.5|6
1615918110000|2021-03-16 18:08:30|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.5|5491.5|11
1615918120000|2021-03-16 18:08:40|5498.5|5492.5|5497|5491|5498.5|5492.5|5497|5491|10
1615918130000|2021-03-16 18:08:50|5497.4|5491.4|5497.5|5491.5|5498.4|5492.4|5497|5491|15
1615918140000|2021-03-16 18:09:00|5497.4|5491.4|5496|5490|5497.4|5491.4|5495.5|5489.5|9
1615918150000|2021-03-16 18:09:10|5496.5|5490.5|5496|5490|5496.5|5490.5|5495.5|5489.5|3
1615918160000|2021-03-16 18:09:20|5495.5|5489.5|5496.5|5490.5|5496.5|5490.5|5495.5|5489.5|7
1615918170000|2021-03-16 18:09:30|5496|5490|5496.5|5490.5|5496.5|5490.5|5495.5|5489.5|1
1615918180000|2021-03-16 18:09:40|5496|5490|5497.4|5491.4|5497.4|5491.4|5495.5|5489.5|12
1615918190000|2021-03-16 18:09:50|5497.5|5491.5|5495.5|5489.5|5497.5|5491.5|5495.5|5489.5|19
1615918200000|2021-03-16 18:10:00|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5496|5490|8
1615918210000|2021-03-16 18:10:10|5497.4|5491.4|5498.5|5492.5|5498.9|5492.9|5497.4|5491.4|16
1615918220000|2021-03-16 18:10:20|5499|5493|5498.5|5492.5|5499.4|5493.4|5498|5492|18
1615918230000|2021-03-16 18:10:30|5498.9|5492.9|5498.5|5492.5|5498.9|5492.9|5498|5492|16
1615918240000|2021-03-16 18:10:40|5499|5493|5499|5493|5499|5493|5498.5|5492.5|3
1615918250000|2021-03-16 18:10:50|5499.4|5493.4|5499|5493|5499.4|5493.4|5499|5493|3
1615918260000|2021-03-16 18:11:00|5498.5|5492.5|5499.4|5493.4|5499.4|5493.4|5498.5|5492.5|3
1615918270000|2021-03-16 18:11:10|5500|5494|5501.5|5495.5|5502|5496|5499.5|5493.5|17
1615918280000|2021-03-16 18:11:20|5502|5496|5500.4|5494.4|5502|5496|5500.4|5494.4|20
1615918290000|2021-03-16 18:11:30|5501|5495|5500|5494|5501|5495|5500|5494|4
1615918300000|2021-03-16 18:11:40|5499.9|5493.9|5497|5491|5499.9|5493.9|5497|5491|19
1615918310000|2021-03-16 18:11:50|5496.5|5490.5|5497|5491|5497|5491|5496.5|5490.5|3
1615918320000|2021-03-16 18:12:00|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|2
1615918330000|2021-03-16 18:12:10|5498|5492|5497.5|5491.5|5498|5492|5497.5|5491.5|12
1615918340000|2021-03-16 18:12:20|5497|5491|5496.5|5490.5|5497|5491|5495.5|5489.5|43
1615918350000|2021-03-16 18:12:30|5496.4|5490.4|5497.4|5491.4|5497.4|5491.4|5495.5|5489.5|71
1615918360000|2021-03-16 18:12:40|5498|5492|5497.5|5491.5|5498|5492|5497.4|5491.4|1
1615918370000|2021-03-16 18:12:50|5497.4|5491.4|5497|5491|5497.5|5491.5|5496.5|5490.5|4
1615918380000|2021-03-16 18:13:00|5497.4|5491.4|5496.9|5490.9|5497.5|5491.5|5496.5|5490.5|13
1615918390000|2021-03-16 18:13:10|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|12
1615918400000|2021-03-16 18:13:20|5497.4|5491.4|5497.9|5491.9|5498.4|5492.4|5496.5|5490.5|19
1615918410000|2021-03-16 18:13:30|||||||||2
1615918420000|2021-03-16 18:13:40|5498.4|5492.4|5497.4|5491.4|5498.4|5492.4|5496.9|5490.9|25
1615918430000|2021-03-16 18:13:50|5496.9|5490.9|5498|5492|5498.5|5492.5|5496.4|5490.4|39
1615918440000|2021-03-16 18:14:00|5497.4|5491.4|5498|5492|5498.5|5492.5|5496.5|5490.5|78
1615918450000|2021-03-16 18:14:10|5498.5|5492.5|5497.5|5491.5|5498.5|5492.5|5497|5491|106
1615918460000|2021-03-16 18:14:20|5498.4|5492.4|5501.4|5495.4|5501.4|5495.4|5498.4|5492.4|64
1615918470000|2021-03-16 18:14:30|5501.9|5495.9|5499.8|5493.8|5502.3|5496.3|5499.8|5493.8|46
1615918480000|2021-03-16 18:14:40|5500.3|5494.3|5499.8|5493.8|5500.3|5494.3|5497.8|5491.8|111
1615918490000|2021-03-16 18:14:50|5498.8|5492.8|5499.3|5493.3|5500.3|5494.3|5498.8|5492.8|52
1615918500000|2021-03-16 18:15:00|5500.3|5494.3|5500.3|5494.3|5501.8|5495.8|5500.3|5494.3|17
1615918510000|2021-03-16 18:15:10|5500.8|5494.8|5508.2|5502.2|5508.2|5502.2|5500.3|5494.3|84
1615918520000|2021-03-16 18:15:20|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|7
1615918530000|2021-03-16 18:15:30|5507.2|5501.2|5508.2|5502.2|5508.2|5502.2|5507.2|5501.2|4
1615918540000|2021-03-16 18:15:40|||||||||16
1615918550000|2021-03-16 18:15:50|5507.6|5501.6|5507.2|5501.2|5507.6|5501.6|5507.2|5501.2|2
1615918560000|2021-03-16 18:16:00|5507.1|5501.1|5508.1|5502.1|5508.2|5502.2|5507.1|5501.1|8
1615918570000|2021-03-16 18:16:10|5506.7|5500.7|5506.7|5500.7|5507.2|5501.2|5506.2|5500.2|10
1615918580000|2021-03-16 18:16:20|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|5
1615918590000|2021-03-16 18:16:30|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|8
1615918600000|2021-03-16 18:16:40|5506.7|5500.7|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|5
1615918610000|2021-03-16 18:16:50|5505.2|5499.2|5506.2|5500.2|5506.2|5500.2|5505.2|5499.2|5
1615918620000|2021-03-16 18:17:00|5506.7|5500.7|5507.2|5501.2|5507.2|5501.2|5506.7|5500.7|1
1615918630000|2021-03-16 18:17:10|5507.1|5501.1|5506.2|5500.2|5507.1|5501.1|5506.2|5500.2|2
1615918640000|2021-03-16 18:17:20|5506.1|5500.1|5506.2|5500.2|5506.2|5500.2|5506.1|5500.1|2
1615918650000|2021-03-16 18:17:30|5505.2|5499.2|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|3
1615918660000|2021-03-16 18:17:40|||||||||3
1615918670000|2021-03-16 18:17:50|5505.7|5499.7|5505.7|5499.7|5506.2|5500.2|5505.7|5499.7|1
1615918680000|2021-03-16 18:18:00|5506.2|5500.2|5508.2|5502.2|5508.2|5502.2|5505.2|5499.2|20
1615918690000|2021-03-16 18:18:10|5506.3|5500.3|5506.1|5500.1|5506.3|5500.3|5505.6|5499.6|38
1615918700000|2021-03-16 18:18:20|5505.1|5499.1|5505.6|5499.6|5505.6|5499.6|5505.1|5499.1|19
1615918710000|2021-03-16 18:18:30|5505.1|5499.1|5506.1|5500.1|5506.1|5500.1|5505.1|5499.1|3
1615918720000|2021-03-16 18:18:40|||||||||18
1615918730000|2021-03-16 18:18:50|5506.6|5500.6|5507.1|5501.1|5507.6|5501.6|5506.6|5500.6|2
1615918740000|2021-03-16 18:19:00|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|42
1615918750000|2021-03-16 18:19:10|5507.5|5501.5|5506.7|5500.7|5507.5|5501.5|5506.6|5500.6|6
1615918760000|2021-03-16 18:19:20|5506.6|5500.6|5507.6|5501.6|5507.6|5501.6|5506.6|5500.6|5
1615918770000|2021-03-16 18:19:30|5507.5|5501.5|5505.6|5499.6|5507.5|5501.5|5505.6|5499.6|12
1615918780000|2021-03-16 18:19:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|2
1615918790000|2021-03-16 18:19:50|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.2|5498.2|9
1615939200000|2021-03-17 00:00:00|5506.6|5500.6|5507.2|5501.2|5508.6|5502.6|5506.6|5500.6|13
1615939210000|2021-03-17 00:00:10|5507.6|5501.6|5509|5503|5509.6|5503.6|5507.6|5501.6|20
1615939220000|2021-03-17 00:00:20|5508.6|5502.6|5511.1|5505.1|5511.1|5505.1|5508.1|5502.1|9
1615939230000|2021-03-17 00:00:30|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|4
1615939240000|2021-03-17 00:00:40|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|0
1615939250000|2021-03-17 00:00:50|5511.6|5505.6|5513.1|5507.1|5513.1|5507.1|5511.5|5505.5|6
1615939260000|2021-03-17 00:01:00|5513|5507|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|60
1615939270000|2021-03-17 00:01:10|5513.5|5507.5|5512.5|5506.5|5513.5|5507.5|5511.6|5505.6|21
1615939280000|2021-03-17 00:01:20|5512.6|5506.6|5513.6|5507.6|5513.6|5507.6|5512.1|5506.1|26
1615939290000|2021-03-17 00:01:30|5514|5508|5513.5|5507.5|5514|5508|5513.5|5507.5|13
1615939300000|2021-03-17 00:01:40|5513|5507|5513|5507|5513.5|5507.5|5512.5|5506.5|11
1615939310000|2021-03-17 00:01:50|5513.5|5507.5|5513|5507|5513.5|5507.5|5513|5507|1
1615939320000|2021-03-17 00:02:00|5513.4|5507.4|5512.6|5506.6|5513.5|5507.5|5512.6|5506.6|1
1615939340000|2021-03-17 00:02:20|5513.6|5507.6|5514|5508|5514|5508|5513.6|5507.6|5
1615939350000|2021-03-17 00:02:30|5513.6|5507.6|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|9
1615939360000|2021-03-17 00:02:40|5513.5|5507.5|5509.6|5503.6|5513.5|5507.5|5509.6|5503.6|5
1615939370000|2021-03-17 00:02:50|5508.6|5502.6|5508|5502|5508.6|5502.6|5507.5|5501.5|7
1615939380000|2021-03-17 00:03:00|5508.5|5502.5|5508|5502|5508.5|5502.5|5508|5502|1
1615939390000|2021-03-17 00:03:10|5507.6|5501.6|5507|5501|5507.6|5501.6|5507|5501|1
1615939400000|2021-03-17 00:03:20|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|0
1615939410000|2021-03-17 00:03:30|||||||||1
1615939420000|2021-03-17 00:03:40|5507|5501|5507|5501|5507|5501|5507|5501|7
1615939430000|2021-03-17 00:03:50|5506.1|5500.1|5506|5500|5506.1|5500.1|5506|5500|0
1615939440000|2021-03-17 00:04:00|5505|5499|5505|5499|5505|5499|5505|5499|0
1615939450000|2021-03-17 00:04:10|5504.6|5498.6|5502.1|5496.1|5504.6|5498.6|5502.1|5496.1|4
1615939460000|2021-03-17 00:04:20|5502|5496|5502|5496|5502|5496|5502|5496|0
1615939470000|2021-03-17 00:04:30|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1615939480000|2021-03-17 00:04:40|5503.1|5497.1|5503|5497|5503.1|5497.1|5502.6|5496.6|6
1615939490000|2021-03-17 00:04:50|5503.5|5497.5|5502.6|5496.6|5503.5|5497.5|5502.6|5496.6|1
1615939500000|2021-03-17 00:05:00|5503|5497|5503.6|5497.6|5503.6|5497.6|5502.6|5496.6|2
1615939510000|2021-03-17 00:05:10|5504|5498|5506|5500|5506|5500|5504|5498|12
1615939520000|2021-03-17 00:05:20|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|4
1615939530000|2021-03-17 00:05:30|5505|5499|5503.1|5497.1|5505|5499|5502.6|5496.6|8
1615939540000|2021-03-17 00:05:40|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|1
1615939550000|2021-03-17 00:05:50|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|2
1615939560000|2021-03-17 00:06:00|5503.6|5497.6|5504.6|5498.6|5504.6|5498.6|5503.6|5497.6|2
1615939570000|2021-03-17 00:06:10|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|1
1615939580000|2021-03-17 00:06:20|5504.6|5498.6|5504.1|5498.1|5504.6|5498.6|5504.1|5498.1|0
1615939590000|2021-03-17 00:06:30|5504|5498|5503|5497|5504|5498|5503|5497|1
1615939600000|2021-03-17 00:06:40|5503.1|5497.1|5503.1|5497.1|5503.5|5497.5|5503|5497|1
1615939610000|2021-03-17 00:06:50|||||||||2
1615939620000|2021-03-17 00:07:00|5503.6|5497.6|5504|5498|5504|5498|5503.6|5497.6|0
1615939630000|2021-03-17 00:07:10|5503.6|5497.6|5504.6|5498.6|5504.6|5498.6|5503.6|5497.6|3
1615939640000|2021-03-17 00:07:20|5505|5499|5504.6|5498.6|5505|5499|5504.6|5498.6|3
1615939700000|2021-03-17 00:08:20|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|1
1615939720000|2021-03-17 00:08:40|5505.1|5499.1|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|3
1615939730000|2021-03-17 00:08:50|5505|5499|5505|5499|5505|5499|5505|5499|0
1615939740000|2021-03-17 00:09:00|5504.6|5498.6|5507.5|5501.5|5507.5|5501.5|5504.5|5498.5|10
1615939750000|2021-03-17 00:09:10|5508|5502|5508|5502|5508.5|5502.5|5508|5502|3
1615939770000|2021-03-17 00:09:30|5508.5|5502.5|5509.5|5503.5|5509.5|5503.5|5508|5502|2
1615939780000|2021-03-17 00:09:40|5509.1|5503.1|5509.1|5503.1|5509.5|5503.5|5508.6|5502.6|1
1615939790000|2021-03-17 00:09:50|5508.5|5502.5|5507.5|5501.5|5508.5|5502.5|5506.6|5500.6|2
1615939800000|2021-03-17 00:10:00|5506.5|5500.5|5506|5500|5509|5503|5506|5500|34
1615939810000|2021-03-17 00:10:10|5504|5498|5504|5498|5504.1|5498.1|5504|5498|6
1615939820000|2021-03-17 00:10:20|5503|5497|5503|5497|5503|5497|5502.5|5496.5|4
1615939830000|2021-03-17 00:10:30|5502.5|5496.5|5501.5|5495.5|5502.5|5496.5|5501.5|5495.5|4
1615939840000|2021-03-17 00:10:40|5501.1|5495.1|5501|5495|5501.1|5495.1|5501|5495|0
1615939850000|2021-03-17 00:10:50|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|6
1615939870000|2021-03-17 00:11:10|||||||||1
1615939880000|2021-03-17 00:11:20|5501.5|5495.5|5502|5496|5502.5|5496.5|5501.5|5495.5|3
1615939890000|2021-03-17 00:11:30|5502.5|5496.5|5503.5|5497.5|5503.5|5497.5|5502.5|5496.5|2
1615939910000|2021-03-17 00:11:50|5504|5498|5504|5498|5504|5498|5503.5|5497.5|2
1615939920000|2021-03-17 00:12:00|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|2
1615939940000|2021-03-17 00:12:20|5503.5|5497.5|5506|5500|5506|5500|5503.5|5497.5|6
1615939950000|2021-03-17 00:12:30|5505.5|5499.5|5505|5499|5505.5|5499.5|5505|5499|1
1615939960000|2021-03-17 00:12:40|5504.6|5498.6|5504.5|5498.5|5504.6|5498.6|5504.5|5498.5|0
1615939970000|2021-03-17 00:12:50|5504|5498|5504.5|5498.5|5505|5499|5504|5498|1
1615939980000|2021-03-17 00:13:00|5505|5499|5503.1|5497.1|5505|5499|5503.1|5497.1|6
1615939990000|2021-03-17 00:13:10|5502.6|5496.6|5502|5496|5502.6|5496.6|5502|5496|0
1615940000000|2021-03-17 00:13:20|5501.6|5495.6|5500|5494|5502|5496|5500|5494|19
1615940040000|2021-03-17 00:14:00|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|38
1615940050000|2021-03-17 00:14:10|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|57
1615940060000|2021-03-17 00:14:20|5498.9|5492.9|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|1
1615940070000|2021-03-17 00:14:30|5499.5|5493.5|5500|5494|5500.4|5494.4|5499.5|5493.5|2
1615940080000|2021-03-17 00:14:40|5499.9|5493.9|5499|5493|5499.9|5493.9|5499|5493|1
1615940090000|2021-03-17 00:14:50|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615940100000|2021-03-17 00:15:00|5498.9|5492.9|5499|5493|5499|5493|5498.9|5492.9|1
1615940110000|2021-03-17 00:15:10|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|2
1615940130000|2021-03-17 00:15:30|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|1
1615940140000|2021-03-17 00:15:40|5499.4|5493.4|5498.5|5492.5|5499.5|5493.5|5498.5|5492.5|1
1615940150000|2021-03-17 00:15:50|||||||||5
1615940160000|2021-03-17 00:16:00|5499|5493|5498.9|5492.9|5499|5493|5498.9|5492.9|2
1615940170000|2021-03-17 00:16:10|5498.5|5492.5|5498.9|5492.9|5499|5493|5498.5|5492.5|1
1615940180000|2021-03-17 00:16:20|5499.4|5493.4|5500.9|5494.9|5500.9|5494.9|5499.4|5493.4|1
1615940190000|2021-03-17 00:16:30|5501|5495|5501|5495|5501|5495|5501|5495|2
1615940200000|2021-03-17 00:16:40|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.9|5493.9|0
1615940220000|2021-03-17 00:17:00|5501.4|5495.4|5501.9|5495.9|5501.9|5495.9|5501.4|5495.4|5
1615940230000|2021-03-17 00:17:10|5501.5|5495.5|5500.9|5494.9|5501.5|5495.5|5500.9|5494.9|0
1615940240000|2021-03-17 00:17:20|5500.5|5494.5|5499.5|5493.5|5500.9|5494.9|5499.5|5493.5|5
1615940250000|2021-03-17 00:17:30|5500|5494|5500|5494|5500|5494|5500|5494|2
1615940260000|2021-03-17 00:17:40|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|1
1615940290000|2021-03-17 00:18:10|5499.5|5493.5|5498.9|5492.9|5499.5|5493.5|5498.9|5492.9|2
1615940300000|2021-03-17 00:18:20|5498.5|5492.5|5500.5|5494.5|5501|5495|5498.5|5492.5|3
1615940310000|2021-03-17 00:18:30|5500.4|5494.4|5500|5494|5500.4|5494.4|5500|5494|0
1615940320000|2021-03-17 00:18:40|5499.9|5493.9|5499|5493|5499.9|5493.9|5499|5493|4
1615940330000|2021-03-17 00:18:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|6
1615940340000|2021-03-17 00:19:00|5499|5493|5498.9|5492.9|5499|5493|5498.9|5492.9|5
1615940350000|2021-03-17 00:19:10|||||||||4
1615940360000|2021-03-17 00:19:20|||||||||18
1615940380000|2021-03-17 00:19:40|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|6
1615940390000|2021-03-17 00:19:50|5497|5491|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|5
1615940400000|2021-03-17 00:20:00|||||||||1
1615940410000|2021-03-17 00:20:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|4
1615940420000|2021-03-17 00:20:20|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1615940440000|2021-03-17 00:20:40|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|1
1615940460000|2021-03-17 00:21:00|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|1
1615940470000|2021-03-17 00:21:10|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1615940490000|2021-03-17 00:21:30|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|2
1615940500000|2021-03-17 00:21:40|5498.4|5492.4|5499.4|5493.4|5499.4|5493.4|5498.4|5492.4|3
1615940520000|2021-03-17 00:22:00|5499.9|5493.9|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|3
1615940580000|2021-03-17 00:23:00|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|1
1615940620000|2021-03-17 00:23:40|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615940630000|2021-03-17 00:23:50|5501.9|5495.9|5500|5494|5501.9|5495.9|5499.9|5493.9|12
1615940640000|2021-03-17 00:24:00|5499.9|5493.9|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|1
1615940650000|2021-03-17 00:24:10|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1615940670000|2021-03-17 00:24:30|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615940680000|2021-03-17 00:24:40|5500.4|5494.4|5500|5494|5500.4|5494.4|5499.5|5493.5|1
1615940690000|2021-03-17 00:24:50|5499.9|5493.9|5500|5494|5500|5494|5499.9|5493.9|3
1615940730000|2021-03-17 00:25:30|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|1
1615940750000|2021-03-17 00:25:50|||||||||1
1615940780000|2021-03-17 00:26:20|5500.4|5494.4|5499.5|5493.5|5500.4|5494.4|5499.5|5493.5|0
1615940790000|2021-03-17 00:26:30|5499.4|5493.4|5500|5494|5500|5494|5499.4|5493.4|1
1615940810000|2021-03-17 00:26:50|5499.5|5493.5|5500.9|5494.9|5500.9|5494.9|5499.5|5493.5|2
1615940820000|2021-03-17 00:27:00|5501|5495|5502.9|5496.9|5502.9|5496.9|5501|5495|4
1615940990000|2021-03-17 00:29:50|5502|5496|5502|5496|5502|5496|5502|5496|0
1615941000000|2021-03-17 00:30:00|5501.5|5495.5|5501.9|5495.9|5501.9|5495.9|5501|5495|4
1615941020000|2021-03-17 00:30:20|5498|5492|5499|5493|5499|5493|5498|5492|26
1615941030000|2021-03-17 00:30:30|5498.5|5492.5|5498|5492|5498.5|5492.5|5498|5492|0
1615941050000|2021-03-17 00:30:50|5497.5|5491.5|5497.5|5491.5|5498|5492|5497.5|5491.5|0
1615941060000|2021-03-17 00:31:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|2
1615941080000|2021-03-17 00:31:20|5498.5|5492.5|5498.4|5492.4|5498.5|5492.5|5498.4|5492.4|3
1615941090000|2021-03-17 00:31:30|5498|5492|5498|5492|5498|5492|5498|5492|6
1615941100000|2021-03-17 00:31:40|5497.9|5491.9|5497.9|5491.9|5498|5492|5497.9|5491.9|0
1615941110000|2021-03-17 00:31:50|5497.5|5491.5|5497|5491|5497.5|5491.5|5497|5491|0
1615941120000|2021-03-17 00:32:00|||||||||2
1615941140000|2021-03-17 00:32:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1615941150000|2021-03-17 00:32:30|5497|5491|5496.5|5490.5|5497|5491|5496.5|5490.5|0
1615941160000|2021-03-17 00:32:40|5497|5491|5497|5491|5497|5491|5497|5491|2
1615941170000|2021-03-17 00:32:50|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|1
1615941180000|2021-03-17 00:33:00|5497.6|5491.6|5497|5491|5498|5492|5496|5490|10
1615941230000|2021-03-17 00:33:50|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|1
1615941290000|2021-03-17 00:34:50|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|1
1615941320000|2021-03-17 00:35:20|||||||||1
1615941350000|2021-03-17 00:35:50|5497|5491|5497|5491|5497|5491|5497|5491|1
1615941380000|2021-03-17 00:36:20|5498|5492|5498|5492|5498|5492|5498|5492|1
1615941430000|2021-03-17 00:37:10|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615941450000|2021-03-17 00:37:30|5498|5492|5498|5492|5498|5492|5497.9|5491.9|1
1615941460000|2021-03-17 00:37:40|5498.5|5492.5|5498|5492|5498.5|5492.5|5497.5|5491.5|0
1615941470000|2021-03-17 00:37:50|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1615941480000|2021-03-17 00:38:00|5498|5492|5494|5488|5498|5492|5494|5488|10
1615941490000|2021-03-17 00:38:10|5494.5|5488.5|5493|5487|5494.5|5488.5|5493|5487|6
1615941500000|2021-03-17 00:38:20|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|2
1615941520000|2021-03-17 00:38:40|5492.4|5486.4|5492.5|5486.5|5492.5|5486.5|5492.4|5486.4|3
1615941530000|2021-03-17 00:38:50|5493|5487|5493|5487|5493|5487|5493|5487|1
1615941560000|2021-03-17 00:39:20|5492.5|5486.5|5493|5487|5493|5487|5492.5|5486.5|0
1615941590000|2021-03-17 00:39:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|1
1615941600000|2021-03-17 00:40:00|5494|5488|5494|5488|5494|5488|5494|5488|2
1615941620000|2021-03-17 00:40:20|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615941630000|2021-03-17 00:40:30|5495.5|5489.5|5496|5490|5496|5490|5495.5|5489.5|4
1615941650000|2021-03-17 00:40:50|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|1
1615941670000|2021-03-17 00:41:10|5496.5|5490.5|5498|5492|5498|5492|5496.5|5490.5|1
1615941680000|2021-03-17 00:41:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615941710000|2021-03-17 00:41:50|5499|5493|5499|5493|5499|5493|5499|5493|1
1615941720000|2021-03-17 00:42:00|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615941730000|2021-03-17 00:42:10|5499.4|5493.4|5499|5493|5499.4|5493.4|5499|5493|1
1615941790000|2021-03-17 00:43:10|5499.5|5493.5|5498.1|5492.1|5499.5|5493.5|5498|5492|5
1615941800000|2021-03-17 00:43:20|5499|5493|5499|5493|5499|5493|5499|5493|0
1615941810000|2021-03-17 00:43:30|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615941830000|2021-03-17 00:43:50|5500|5494|5500|5494|5500|5494|5500|5494|1
1615941890000|2021-03-17 00:44:50|||||||||1
1615941900000|2021-03-17 00:45:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615941930000|2021-03-17 00:45:30|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|2
1615941950000|2021-03-17 00:45:50|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615941960000|2021-03-17 00:46:00|||||||||1
1615941970000|2021-03-17 00:46:10|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1615941980000|2021-03-17 00:46:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1615941990000|2021-03-17 00:46:30|5499|5493|5499|5493|5499|5493|5499|5493|1
1615942020000|2021-03-17 00:47:00|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|1
1615942060000|2021-03-17 00:47:40|5499|5493|5499|5493|5499|5493|5499|5493|3
1615942070000|2021-03-17 00:47:50|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615942090000|2021-03-17 00:48:10|5499|5493|5499|5493|5499|5493|5499|5493|1
1615942100000|2021-03-17 00:48:20|||||||||2
1615942110000|2021-03-17 00:48:30|5499.5|5493.5|5499.9|5493.9|5499.9|5493.9|5499.5|5493.5|1
1615942130000|2021-03-17 00:48:50|||||||||1
1615942250000|2021-03-17 00:50:50|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1615942260000|2021-03-17 00:51:00|5498.5|5492.5|5497.5|5491.5|5499|5493|5497.5|5491.5|3
1615942270000|2021-03-17 00:51:10|5497.9|5491.9|5496|5490|5497.9|5491.9|5496|5490|2
1615942280000|2021-03-17 00:51:20|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|1
1615942310000|2021-03-17 00:51:50|5495|5489|5495|5489|5495|5489|5495|5489|1
1615942390000|2021-03-17 00:53:10|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615942410000|2021-03-17 00:53:30|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|2
1615942420000|2021-03-17 00:53:40|5498|5492|5498|5492|5498|5492|5498|5492|0
1615942440000|2021-03-17 00:54:00|5497|5491|5497|5491|5497|5491|5497|5491|1
1615942490000|2021-03-17 00:54:50|5498|5492|5498|5492|5498|5492|5498|5492|1
1615942520000|2021-03-17 00:55:20|5497.1|5491.1|5497|5491|5497.1|5491.1|5497|5491|2
1615942540000|2021-03-17 00:55:40|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|0
1615942560000|2021-03-17 00:56:00|||||||||1
1615942600000|2021-03-17 00:56:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|2
1615942640000|2021-03-17 00:57:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|10
1615942680000|2021-03-17 00:58:00|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|4
1615942700000|2021-03-17 00:58:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1615942710000|2021-03-17 00:58:30|5496|5490|5496.5|5490.5|5496.5|5490.5|5496|5490|0
1615942720000|2021-03-17 00:58:40|5496|5490|5496|5490|5496.5|5490.5|5496|5490|0
1615942730000|2021-03-17 00:58:50|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496|5490|0
1615942740000|2021-03-17 00:59:00|||||||||4
1615942750000|2021-03-17 00:59:10|5496|5490|5495.9|5489.9|5496|5490|5495.9|5489.9|0
1615942760000|2021-03-17 00:59:20|5495.5|5489.5|5495.9|5489.9|5495.9|5489.9|5495.5|5489.5|1
1615942780000|2021-03-17 00:59:40|5496|5490|5496|5490|5496|5490|5496|5490|1
1615942800000|2021-03-17 01:00:00|5496.5|5490.5|5493|5487|5497.9|5491.9|5493|5487|10
1615942810000|2021-03-17 01:00:10|5494|5488|5495|5489|5495|5489|5494|5488|2
1615942820000|2021-03-17 01:00:20|5494.9|5488.9|5495.5|5489.5|5495.9|5489.9|5493.9|5487.9|7
1615942830000|2021-03-17 01:00:30|5494.9|5488.9|5495.4|5489.4|5496.4|5490.4|5494.9|5488.9|12
1615942840000|2021-03-17 01:00:40|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|2
1615942850000|2021-03-17 01:00:50|5495.9|5489.9|5496.9|5490.9|5496.9|5490.9|5495.9|5489.9|4
1615942860000|2021-03-17 01:01:00|5496.8|5490.8|5493.4|5487.4|5496.8|5490.8|5493.4|5487.4|8
1615942870000|2021-03-17 01:01:10|5493.8|5487.8|5494.4|5488.4|5494.4|5488.4|5493.4|5487.4|3
1615942880000|2021-03-17 01:01:20|5493|5487|5489.9|5483.9|5493|5487|5489.9|5483.9|8
1615942890000|2021-03-17 01:01:30|5487.5|5481.5|5489.4|5483.4|5489.9|5483.9|5487.4|5481.4|19
1615942900000|2021-03-17 01:01:40|5489.9|5483.9|5490|5484|5490.5|5484.5|5489.9|5483.9|6
1615942910000|2021-03-17 01:01:50|5490.5|5484.5|5490.9|5484.9|5492.5|5486.5|5490.5|5484.5|5
1615942920000|2021-03-17 01:02:00|5490.4|5484.4|5491.4|5485.4|5491.4|5485.4|5489.9|5483.9|7
1615942930000|2021-03-17 01:02:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1615942940000|2021-03-17 01:02:20|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1615942950000|2021-03-17 01:02:30|5492.3|5486.3|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1615942960000|2021-03-17 01:02:40|||||||||1
1615942980000|2021-03-17 01:03:00|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.9|5486.9|2
1615942990000|2021-03-17 01:03:10|5494.8|5488.8|5495.4|5489.4|5495.8|5489.8|5494.8|5488.8|4
1615943000000|2021-03-17 01:03:20|5494.9|5488.9|5493.9|5487.9|5494.9|5488.9|5493.9|5487.9|0
1615943010000|2021-03-17 01:03:30|5493.4|5487.4|5492.9|5486.9|5493.4|5487.4|5492.9|5486.9|0
1615943030000|2021-03-17 01:03:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|7
1615943040000|2021-03-17 01:04:00|5493.4|5487.4|5493.9|5487.9|5493.9|5487.9|5493.4|5487.4|0
1615943050000|2021-03-17 01:04:10|5494.4|5488.4|5493.4|5487.4|5494.4|5488.4|5493.4|5487.4|1
1615943060000|2021-03-17 01:04:20|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1615943080000|2021-03-17 01:04:40|5492.3|5486.3|5493.9|5487.9|5493.9|5487.9|5492.3|5486.3|0
1615943100000|2021-03-17 01:05:00|5493.4|5487.4|5492.4|5486.4|5493.4|5487.4|5492.4|5486.4|1
1615943110000|2021-03-17 01:05:10|5492.8|5486.8|5493.4|5487.4|5493.4|5487.4|5492.8|5486.8|0
1615943120000|2021-03-17 01:05:20|5494.9|5488.9|5494.9|5488.9|5495.4|5489.4|5494.4|5488.4|3
1615943130000|2021-03-17 01:05:30|5495.4|5489.4|5496.9|5490.9|5496.9|5490.9|5495.4|5489.4|1
1615943140000|2021-03-17 01:05:40|5497.3|5491.3|5497.4|5491.4|5497.4|5491.4|5497.3|5491.3|0
1615943150000|2021-03-17 01:05:50|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1615943160000|2021-03-17 01:06:00|5497.4|5491.4|5498.9|5492.9|5498.9|5492.9|5497.4|5491.4|0
1615943170000|2021-03-17 01:06:10|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1615943190000|2021-03-17 01:06:30|5499.9|5493.9|5498.4|5492.4|5500.3|5494.3|5498.4|5492.4|4
1615943220000|2021-03-17 01:07:00|5498.9|5492.9|5500.4|5494.4|5500.4|5494.4|5498.9|5492.9|7
1615943230000|2021-03-17 01:07:10|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.4|5494.4|1
1615943250000|2021-03-17 01:07:30|||||||||1
1615943270000|2021-03-17 01:07:50|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615943280000|2021-03-17 01:08:00|5500.9|5494.9|5501.9|5495.9|5502.3|5496.3|5500.9|5494.9|2
1615943290000|2021-03-17 01:08:10|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|1
1615943300000|2021-03-17 01:08:20|5501.4|5495.4|5501.9|5495.9|5501.9|5495.9|5501.4|5495.4|0
1615943310000|2021-03-17 01:08:30|5502.3|5496.3|5501.9|5495.9|5502.3|5496.3|5501.9|5495.9|2
1615943320000|2021-03-17 01:08:40|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1615943330000|2021-03-17 01:08:50|5501.9|5495.9|5501.9|5495.9|5502.3|5496.3|5501.8|5495.8|1
1615943340000|2021-03-17 01:09:00|5502.3|5496.3|5500.3|5494.3|5502.3|5496.3|5500.3|5494.3|1
1615943380000|2021-03-17 01:09:40|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1615943400000|2021-03-17 01:10:00|5500.8|5494.8|5499.9|5493.9|5501.4|5495.4|5499.9|5493.9|0
1615943420000|2021-03-17 01:10:20|5500.3|5494.3|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|0
1615943430000|2021-03-17 01:10:30|5500.8|5494.8|5500.9|5494.9|5500.9|5494.9|5500.8|5494.8|0
1615943440000|2021-03-17 01:10:40|5501.3|5495.3|5500.9|5494.9|5501.8|5495.8|5500.9|5494.9|1
1615943450000|2021-03-17 01:10:50|5500.3|5494.3|5500.3|5494.3|5500.8|5494.8|5500.3|5494.3|0
1615943460000|2021-03-17 01:11:00|5499.8|5493.8|5500.8|5494.8|5500.8|5494.8|5499.8|5493.8|1
1615943470000|2021-03-17 01:11:10|5501.3|5495.3|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|1
1615943480000|2021-03-17 01:11:20|5501.9|5495.9|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|1
1615943500000|2021-03-17 01:11:40|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|2
1615943510000|2021-03-17 01:11:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|7
1615943530000|2021-03-17 01:12:10|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|0
1615943540000|2021-03-17 01:12:20|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|0
1615943550000|2021-03-17 01:12:30|5502.3|5496.3|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|2
1615943560000|2021-03-17 01:12:40|5502.3|5496.3|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|0
1615943570000|2021-03-17 01:12:50|5501.3|5495.3|5501.9|5495.9|5501.9|5495.9|5501.3|5495.3|2
1615943580000|2021-03-17 01:13:00|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|0
1615943590000|2021-03-17 01:13:10|5500.8|5494.8|5499.8|5493.8|5500.8|5494.8|5499.8|5493.8|0
1615943600000|2021-03-17 01:13:20|5499.9|5493.9|5499.4|5493.4|5500.8|5494.8|5499.4|5493.4|2
1615943610000|2021-03-17 01:13:30|5499.3|5493.3|5498.8|5492.8|5499.3|5493.3|5498.3|5492.3|1
1615943630000|2021-03-17 01:13:50|5498.9|5492.9|5498.8|5492.8|5498.9|5492.9|5498.8|5492.8|0
1615943640000|2021-03-17 01:14:00|5498.9|5492.9|5499.3|5493.3|5499.3|5493.3|5498.9|5492.9|1
1615943650000|2021-03-17 01:14:10|5498|5492|5497.8|5491.8|5498.3|5492.3|5497.8|5491.8|1
1615943670000|2021-03-17 01:14:30|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615943680000|2021-03-17 01:14:40|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5497.8|5491.8|0
1615943690000|2021-03-17 01:14:50|5496.8|5490.8|5496.3|5490.3|5496.8|5490.8|5496.3|5490.3|6
1615943700000|2021-03-17 01:15:00|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1615943710000|2021-03-17 01:15:10|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1615943720000|2021-03-17 01:15:20|5496.8|5490.8|5497.8|5491.8|5497.9|5491.9|5496.8|5490.8|0
1615943730000|2021-03-17 01:15:30|5498.3|5492.3|5498.4|5492.4|5498.4|5492.4|5498.3|5492.3|2
1615943740000|2021-03-17 01:15:40|5498.9|5492.9|5498.8|5492.8|5498.9|5492.9|5498.8|5492.8|0
1615943750000|2021-03-17 01:15:50|||||||||1
1615943760000|2021-03-17 01:16:00|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5497.8|5491.8|2
1615943780000|2021-03-17 01:16:20|5498.8|5492.8|5498.4|5492.4|5498.8|5492.8|5498.4|5492.4|0
1615943800000|2021-03-17 01:16:40|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5497.8|5491.8|1
1615943810000|2021-03-17 01:16:50|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615943820000|2021-03-17 01:17:00|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|2
1615943850000|2021-03-17 01:17:30|5498.3|5492.3|5495.8|5489.8|5498.3|5492.3|5495.8|5489.8|5
1615943860000|2021-03-17 01:17:40|5494.8|5488.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|7
1615943890000|2021-03-17 01:18:10|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|10
1615943900000|2021-03-17 01:18:20|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5496.3|5490.3|0
1615943940000|2021-03-17 01:19:00|||||||||1
1615943950000|2021-03-17 01:19:10|5498.3|5492.3|5497.8|5491.8|5498.3|5492.3|5497.8|5491.8|8
1615943960000|2021-03-17 01:19:20|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|7
1615943970000|2021-03-17 01:19:30|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615943980000|2021-03-17 01:19:40|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1615943990000|2021-03-17 01:19:50|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615944000000|2021-03-17 01:20:00|5499.3|5493.3|5500.3|5494.3|5500.3|5494.3|5498.8|5492.8|0
1615944010000|2021-03-17 01:20:10|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1615944050000|2021-03-17 01:20:50|5501.8|5495.8|5501.3|5495.3|5501.8|5495.8|5501.3|5495.3|0
1615944060000|2021-03-17 01:21:00|5499.9|5493.9|5500.8|5494.8|5500.8|5494.8|5499.9|5493.9|13
1615944080000|2021-03-17 01:21:20|5500.9|5494.9|5504.2|5498.2|5504.2|5498.2|5500.9|5494.9|23
1615944090000|2021-03-17 01:21:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615944100000|2021-03-17 01:21:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1615944120000|2021-03-17 01:22:00|5503.7|5497.7|5503.2|5497.2|5503.7|5497.7|5502.7|5496.7|0
1615944140000|2021-03-17 01:22:20|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|0
1615944150000|2021-03-17 01:22:30|5503.7|5497.7|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|1
1615944160000|2021-03-17 01:22:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1615944170000|2021-03-17 01:22:50|||||||||2
1615944180000|2021-03-17 01:23:00|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|0
1615944190000|2021-03-17 01:23:10|||||||||1
1615944210000|2021-03-17 01:23:30|5504.6|5498.6|5504.7|5498.7|5504.7|5498.7|5504.6|5498.6|0
1615944240000|2021-03-17 01:24:00|5503.7|5497.7|5502.7|5496.7|5504.2|5498.2|5502.7|5496.7|1
1615944250000|2021-03-17 01:24:10|5503.2|5497.2|5502.7|5496.7|5503.7|5497.7|5502.7|5496.7|3
1615944260000|2021-03-17 01:24:20|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|2
1615944270000|2021-03-17 01:24:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615944280000|2021-03-17 01:24:40|5504.7|5498.7|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|3
1615944300000|2021-03-17 01:25:00|||||||||2
1615944310000|2021-03-17 01:25:10|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|3
1615944320000|2021-03-17 01:25:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|17
1615944340000|2021-03-17 01:25:40|5500.6|5494.6|5500.6|5494.6|5500.7|5494.7|5500.6|5494.6|0
1615944360000|2021-03-17 01:26:00|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|12
1615944370000|2021-03-17 01:26:10|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|0
1615944390000|2021-03-17 01:26:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1615944400000|2021-03-17 01:26:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|0
1615944410000|2021-03-17 01:26:50|5501.6|5495.6|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|1
1615944420000|2021-03-17 01:27:00|5499.1|5493.1|5499.1|5493.1|5499.2|5493.2|5499.1|5493.1|6
1615944430000|2021-03-17 01:27:10|||||||||1
1615944440000|2021-03-17 01:27:20|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.1|5493.1|0
1615944450000|2021-03-17 01:27:30|5499.6|5493.6|5500.6|5494.6|5500.7|5494.7|5499.6|5493.6|2
1615944460000|2021-03-17 01:27:40|5500.2|5494.2|5500|5494|5500.2|5494.2|5499.6|5493.6|2
1615944470000|2021-03-17 01:27:50|5499.1|5493.1|5499.6|5493.6|5500.1|5494.1|5499.1|5493.1|2
1615944480000|2021-03-17 01:28:00|5499.2|5493.2|5499.1|5493.1|5499.2|5493.2|5499.1|5493.1|0
1615944490000|2021-03-17 01:28:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|4
1615944500000|2021-03-17 01:28:20|5498.1|5492.1|5497.1|5491.1|5498.1|5492.1|5497.1|5491.1|14
1615944510000|2021-03-17 01:28:30|5497|5491|5496.1|5490.1|5497|5491|5496.1|5490.1|5
1615944520000|2021-03-17 01:28:40|5496.2|5490.2|5495.2|5489.2|5496.2|5490.2|5495.2|5489.2|6
1615944530000|2021-03-17 01:28:50|||||||||5
1615944540000|2021-03-17 01:29:00|5494.7|5488.7|5492.6|5486.6|5494.7|5488.7|5492.6|5486.6|6
1615944550000|2021-03-17 01:29:10|5492.7|5486.7|5493.6|5487.6|5493.6|5487.6|5492.7|5486.7|2
1615944570000|2021-03-17 01:29:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1615944580000|2021-03-17 01:29:40|||||||||1
1615944590000|2021-03-17 01:29:50|||||||||1
1615944600000|2021-03-17 01:30:00|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|1
1615944610000|2021-03-17 01:30:10|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|1
1615944620000|2021-03-17 01:30:20|5491.1|5485.1|5491.5|5485.5|5491.5|5485.5|5491.1|5485.1|1
1615944630000|2021-03-17 01:30:30|5491.6|5485.6|5492.6|5486.6|5492.6|5486.6|5491.6|5485.6|0
1615944640000|2021-03-17 01:30:40|5493|5487|5493.6|5487.6|5493.6|5487.6|5493|5487|0
1615944660000|2021-03-17 01:31:00|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1615944670000|2021-03-17 01:31:10|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|2
1615944680000|2021-03-17 01:31:20|5493.1|5487.1|5494.1|5488.1|5494.1|5488.1|5493.1|5487.1|1
1615944690000|2021-03-17 01:31:30|5493.6|5487.6|5493.5|5487.5|5493.6|5487.6|5493.1|5487.1|0
1615944700000|2021-03-17 01:31:40|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|0
1615944720000|2021-03-17 01:32:00|5493.1|5487.1|5491.1|5485.1|5493.1|5487.1|5491.1|5485.1|15
1615944730000|2021-03-17 01:32:10|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.1|5484.1|2
1615944740000|2021-03-17 01:32:20|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1615944770000|2021-03-17 01:32:50|5491.6|5485.6|5491.6|5485.6|5492.1|5486.1|5491.6|5485.6|0
1615944780000|2021-03-17 01:33:00|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|2
1615944800000|2021-03-17 01:33:20|5490.1|5484.1|5490.6|5484.6|5490.6|5484.6|5490.1|5484.1|0
1615944820000|2021-03-17 01:33:40|5490.9|5484.9|5492.7|5486.7|5493.2|5487.2|5490.9|5484.9|3
1615944840000|2021-03-17 01:34:00|5492.1|5486.1|5489.6|5483.6|5492.1|5486.1|5489.6|5483.6|10
1615944870000|2021-03-17 01:34:30|||||||||1
1615944900000|2021-03-17 01:35:00|5488.7|5482.7|5486.7|5480.7|5488.7|5482.7|5486.7|5480.7|6
1615944910000|2021-03-17 01:35:10|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|2
1615944930000|2021-03-17 01:35:30|||||||||2
1615944940000|2021-03-17 01:35:40|5486.2|5480.2|5488.6|5482.6|5488.6|5482.6|5486.2|5480.2|9
1615944950000|2021-03-17 01:35:50|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|1
1615944960000|2021-03-17 01:36:00|5487.6|5481.6|5485.6|5479.6|5487.6|5481.6|5485.2|5479.2|4
1615944970000|2021-03-17 01:36:10|5484.6|5478.6|5485.2|5479.2|5485.2|5479.2|5484.6|5478.6|6
1615944980000|2021-03-17 01:36:20|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|0
1615944990000|2021-03-17 01:36:30|5486.6|5480.6|5486.1|5480.1|5486.6|5480.6|5485.7|5479.7|4
1615945000000|2021-03-17 01:36:40|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|0
1615945020000|2021-03-17 01:37:00|5486.1|5480.1|5486.2|5480.2|5486.2|5480.2|5486.1|5480.1|11
1615945030000|2021-03-17 01:37:10|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|3
1615945070000|2021-03-17 01:37:50|5488.2|5482.2|5488.6|5482.6|5488.7|5482.7|5488.1|5482.1|1
1615945080000|2021-03-17 01:38:00|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615945090000|2021-03-17 01:38:10|5488.6|5482.6|5487.6|5481.6|5488.6|5482.6|5487.6|5481.6|0
1615945100000|2021-03-17 01:38:20|5488.1|5482.1|5488.6|5482.6|5488.6|5482.6|5487.6|5481.6|1
1615945120000|2021-03-17 01:38:40|5489.1|5483.1|5488.7|5482.7|5489.1|5483.1|5488.6|5482.6|1
1615945130000|2021-03-17 01:38:50|5488.6|5482.6|5489.6|5483.6|5489.6|5483.6|5488.6|5482.6|1
1615945140000|2021-03-17 01:39:00|5488.7|5482.7|5488.6|5482.6|5488.7|5482.7|5488.1|5482.1|0
1615945150000|2021-03-17 01:39:10|5488.1|5482.1|5488.6|5482.6|5488.6|5482.6|5488.1|5482.1|0
1615945160000|2021-03-17 01:39:20|5488.1|5482.1|5487.6|5481.6|5488.1|5482.1|5487.6|5481.6|3
1615945170000|2021-03-17 01:39:30|5486.6|5480.6|5486.6|5480.6|5487.1|5481.1|5486.6|5480.6|0
1615945180000|2021-03-17 01:39:40|5487.1|5481.1|5487.6|5481.6|5487.6|5481.6|5487.1|5481.1|0
1615945190000|2021-03-17 01:39:50|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615945210000|2021-03-17 01:40:10|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|2
1615945220000|2021-03-17 01:40:20|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1615945230000|2021-03-17 01:40:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|2
1615945240000|2021-03-17 01:40:40|||||||||1
1615945250000|2021-03-17 01:40:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|1
1615945270000|2021-03-17 01:41:10|5489.5|5483.5|5489.6|5483.6|5489.6|5483.6|5489.5|5483.5|0
1615945280000|2021-03-17 01:41:20|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615945290000|2021-03-17 01:41:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|0
1615945300000|2021-03-17 01:41:40|5490|5484|5490|5484|5490|5484|5490|5484|3
1615945310000|2021-03-17 01:41:50|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|4
1615945320000|2021-03-17 01:42:00|5490.6|5484.6|5491.5|5485.5|5491.5|5485.5|5490.6|5484.6|15
1615945330000|2021-03-17 01:42:10|5491|5485|5490.5|5484.5|5491|5485|5490.5|5484.5|0
1615945360000|2021-03-17 01:42:40|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490|5484|0
1615945370000|2021-03-17 01:42:50|5490.6|5484.6|5491.1|5485.1|5491.1|5485.1|5490.6|5484.6|3
1615945380000|2021-03-17 01:43:00|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5488.7|5482.7|11
1615945400000|2021-03-17 01:43:20|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|0
1615945410000|2021-03-17 01:43:30|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1615945430000|2021-03-17 01:43:50|||||||||10
1615945440000|2021-03-17 01:44:00|5491|5485|5491.5|5485.5|5491.5|5485.5|5491|5485|0
1615945460000|2021-03-17 01:44:20|5491|5485|5491.5|5485.5|5491.5|5485.5|5491|5485|1
1615945470000|2021-03-17 01:44:30|5492|5486|5491.5|5485.5|5492|5486|5491.5|5485.5|1
1615945500000|2021-03-17 01:45:00|5491|5485|5490|5484|5491|5485|5490|5484|0
1615945510000|2021-03-17 01:45:10|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|0
1615945530000|2021-03-17 01:45:30|5489.5|5483.5|5489.1|5483.1|5489.5|5483.5|5489.1|5483.1|2
1615945540000|2021-03-17 01:45:40|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|0
1615945550000|2021-03-17 01:45:50|5490.1|5484.1|5489.6|5483.6|5490.1|5484.1|5489.6|5483.6|0
1615945570000|2021-03-17 01:46:10|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|2
1615945590000|2021-03-17 01:46:30|5490|5484|5491.5|5485.5|5491.5|5485.5|5490|5484|7
1615945620000|2021-03-17 01:47:00|5492|5486|5492|5486|5492|5486|5491.5|5485.5|1
1615945640000|2021-03-17 01:47:20|5492.1|5486.1|5496.5|5490.5|5496.5|5490.5|5492.1|5486.1|8
1615945650000|2021-03-17 01:47:30|||||||||1
1615945660000|2021-03-17 01:47:40|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|2
1615945680000|2021-03-17 01:48:00|5495.6|5489.6|5496.6|5490.6|5496.6|5490.6|5495.6|5489.6|0
1615945690000|2021-03-17 01:48:10|5496.7|5490.7|5498.5|5492.5|5498.5|5492.5|5496.7|5490.7|11
1615945700000|2021-03-17 01:48:20|5499|5493|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1615945720000|2021-03-17 01:48:40|||||||||3
1615945740000|2021-03-17 01:49:00|5499.6|5493.6|5499|5493|5499.6|5493.6|5499|5493|3
1615945750000|2021-03-17 01:49:10|5497.5|5491.5|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|10
1615945790000|2021-03-17 01:49:50|5498|5492|5498|5492|5498|5492|5498|5492|2
1615945800000|2021-03-17 01:50:00|5498.5|5492.5|5499|5493|5499|5493|5498.5|5492.5|0
1615945810000|2021-03-17 01:50:10|5499.5|5493.5|5499.6|5493.6|5499.6|5493.6|5499.5|5493.5|1
1615945820000|2021-03-17 01:50:20|5500|5494|5499.5|5493.5|5500|5494|5499.5|5493.5|0
1615945830000|2021-03-17 01:50:30|5499.6|5493.6|5499.5|5493.5|5500|5494|5499.5|5493.5|0
1615945840000|2021-03-17 01:50:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615945850000|2021-03-17 01:50:50|5500|5494|5500.6|5494.6|5500.6|5494.6|5500|5494|1
1615945860000|2021-03-17 01:51:00|5501.1|5495.1|5501.5|5495.5|5502|5496|5501.1|5495.1|2
1615945870000|2021-03-17 01:51:10|5501|5495|5500.5|5494.5|5501|5495|5500.5|5494.5|0
1615945890000|2021-03-17 01:51:30|5500|5494|5500|5494|5500|5494|5500|5494|0
1615945910000|2021-03-17 01:51:50|5499|5493|5498.5|5492.5|5499|5493|5498.5|5492.5|2
1615945930000|2021-03-17 01:52:10|5499|5493|5499|5493|5499|5493|5499|5493|0
1615945940000|2021-03-17 01:52:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615945960000|2021-03-17 01:52:40|5498.4|5492.4|5498|5492|5498.4|5492.4|5498|5492|0
1615945970000|2021-03-17 01:52:50|5498.4|5492.4|5498.5|5492.5|5498.5|5492.5|5498.4|5492.4|0
1615945980000|2021-03-17 01:53:00|5499|5493|5499|5493|5499|5493|5499|5493|0
1615946010000|2021-03-17 01:53:30|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615946030000|2021-03-17 01:53:50|5498|5492|5497.5|5491.5|5498|5492|5497|5491|1
1615946080000|2021-03-17 01:54:40|5497|5491|5495.5|5489.5|5497|5491|5495.5|5489.5|5
1615946100000|2021-03-17 01:55:00|5496|5490|5496.5|5490.5|5496.5|5490.5|5496|5490|0
1615946120000|2021-03-17 01:55:20|5496|5490|5496|5490|5496|5490|5496|5490|0
1615946130000|2021-03-17 01:55:30|5496.5|5490.5|5495.5|5489.5|5497|5491|5495.5|5489.5|1
1615946150000|2021-03-17 01:55:50|5495.6|5489.6|5496|5490|5496|5490|5495.6|5489.6|1
1615946160000|2021-03-17 01:56:00|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615946170000|2021-03-17 01:56:10|5495|5489|5495|5489|5495|5489|5494.5|5488.5|2
1615946180000|2021-03-17 01:56:20|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615946190000|2021-03-17 01:56:30|5495|5489|5495|5489|5495|5489|5495|5489|0
1615946200000|2021-03-17 01:56:40|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615946220000|2021-03-17 01:57:00|5495|5489|5495.5|5489.5|5495.5|5489.5|5495|5489|1
1615946260000|2021-03-17 01:57:40|5495|5489|5494.5|5488.5|5495|5489|5494.5|5488.5|0
1615946270000|2021-03-17 01:57:50|5494|5488|5494.5|5488.5|5494.5|5488.5|5494|5488|0
1615946280000|2021-03-17 01:58:00|5493.5|5487.5|5494.5|5488.5|5495.5|5489.5|5493.5|5487.5|1
1615946300000|2021-03-17 01:58:20|5494|5488|5493.6|5487.6|5494|5488|5493.6|5487.6|0
1615946310000|2021-03-17 01:58:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1615946340000|2021-03-17 01:59:00|5493|5487|5493|5487|5493|5487|5493|5487|0
1615946350000|2021-03-17 01:59:10|5492.5|5486.5|5493|5487|5493|5487|5492.5|5486.5|2
1615946360000|2021-03-17 01:59:20|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1615946370000|2021-03-17 01:59:30|5493.6|5487.6|5493.5|5487.5|5494|5488|5493.5|5487.5|0
1615946380000|2021-03-17 01:59:40|5493.6|5487.6|5493.5|5487.5|5493.6|5487.6|5493.5|5487.5|0
1615946390000|2021-03-17 01:59:50|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|1
1615946400000|2021-03-17 02:00:00|5493.5|5487.5|5493.5|5487.5|5494|5488|5492.6|5486.6|3
1615946410000|2021-03-17 02:00:10|5493|5487|5493.5|5487.5|5493.5|5487.5|5493|5487|0
1615946420000|2021-03-17 02:00:20|5494|5488|5496|5490|5496|5490|5494|5488|1
1615946430000|2021-03-17 02:00:30|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|3
1615946460000|2021-03-17 02:01:00|5498.4|5492.4|5497.5|5491.5|5498.5|5492.5|5497.5|5491.5|2
1615946480000|2021-03-17 02:01:20|5496.5|5490.5|5497|5491|5497|5491|5495.5|5489.5|1
1615946490000|2021-03-17 02:01:30|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|0
1615946500000|2021-03-17 02:01:40|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|1
1615946520000|2021-03-17 02:02:00|5497|5491|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|0
1615946530000|2021-03-17 02:02:10|5497|5491|5496|5490|5497|5491|5496|5490|2
1615946540000|2021-03-17 02:02:20|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615946550000|2021-03-17 02:02:30|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|2
1615946560000|2021-03-17 02:02:40|5496.4|5490.4|5494.5|5488.5|5496.4|5490.4|5494.5|5488.5|1
1615946570000|2021-03-17 02:02:50|5494|5488|5494.5|5488.5|5494.5|5488.5|5494|5488|0
1615946580000|2021-03-17 02:03:00|5495|5489|5494.5|5488.5|5495|5489|5494.5|5488.5|0
1615946590000|2021-03-17 02:03:10|5494|5488|5494|5488|5494|5488|5494|5488|0
1615946610000|2021-03-17 02:03:30|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615946620000|2021-03-17 02:03:40|5494|5488|5494|5488|5494|5488|5493.5|5487.5|0
1615946630000|2021-03-17 02:03:50|5494.4|5488.4|5494|5488|5494.5|5488.5|5493.1|5487.1|10
1615946650000|2021-03-17 02:04:10|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493|5487|0
1615946670000|2021-03-17 02:04:30|5493|5487|5493.5|5487.5|5493.5|5487.5|5493|5487|1
1615946680000|2021-03-17 02:04:40|5494|5488|5493.4|5487.4|5494|5488|5493.4|5487.4|0
1615946690000|2021-03-17 02:04:50|5493.5|5487.5|5492|5486|5493.5|5487.5|5492|5486|3
1615946700000|2021-03-17 02:05:00|5492.4|5486.4|5491.5|5485.5|5492.5|5486.5|5491|5485|2
1615946710000|2021-03-17 02:05:10|5491|5485|5489.5|5483.5|5491.5|5485.5|5489.5|5483.5|5
1615946730000|2021-03-17 02:05:30|5489|5483|5488.5|5482.5|5489|5483|5488.5|5482.5|2
1615946740000|2021-03-17 02:05:40|5488|5482|5488.5|5482.5|5488.5|5482.5|5488|5482|0
1615946750000|2021-03-17 02:05:50|5488|5482|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1615946760000|2021-03-17 02:06:00|5489|5483|5489|5483|5489|5483|5489|5483|1
1615946770000|2021-03-17 02:06:10|5488.5|5482.5|5489.5|5483.5|5490|5484|5488.5|5482.5|5
1615946780000|2021-03-17 02:06:20|5489|5483|5488.5|5482.5|5489|5483|5488.5|5482.5|1
1615946790000|2021-03-17 02:06:30|5488|5482|5489.5|5483.5|5489.5|5483.5|5488|5482|1
1615946800000|2021-03-17 02:06:40|5489|5483|5488|5482|5489|5483|5488|5482|0
1615946810000|2021-03-17 02:06:50|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1615946820000|2021-03-17 02:07:00|5489|5483|5489.5|5483.5|5489.5|5483.5|5489|5483|1
1615946840000|2021-03-17 02:07:20|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|1
1615946870000|2021-03-17 02:07:50|5488|5482|5488.4|5482.4|5488.5|5482.5|5488|5482|13
1615946880000|2021-03-17 02:08:00|5488.3|5482.3|5487.9|5481.9|5488.3|5482.3|5487.9|5481.9|2
1615946890000|2021-03-17 02:08:10|5488.9|5482.9|5488.9|5482.9|5489.4|5483.4|5488.9|5482.9|1
1615946900000|2021-03-17 02:08:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1615946910000|2021-03-17 02:08:30|||||||||1
1615946940000|2021-03-17 02:09:00|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1615946970000|2021-03-17 02:09:30|5488.8|5482.8|5488.4|5482.4|5488.8|5482.8|5488.4|5482.4|2
1615946990000|2021-03-17 02:09:50|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488|5482|1
1615947000000|2021-03-17 02:10:00|5488.9|5482.9|5491.3|5485.3|5491.3|5485.3|5488.9|5482.9|19
1615947010000|2021-03-17 02:10:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|1
1615947020000|2021-03-17 02:10:20|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|0
1615947030000|2021-03-17 02:10:30|5492.2|5486.2|5492.3|5486.3|5492.3|5486.3|5492.2|5486.2|5
1615947060000|2021-03-17 02:11:00|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1615947070000|2021-03-17 02:11:10|||||||||2
1615947080000|2021-03-17 02:11:20|5492.9|5486.9|5492.8|5486.8|5492.9|5486.9|5492.8|5486.8|0
1615947110000|2021-03-17 02:11:50|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1615947120000|2021-03-17 02:12:00|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1615947150000|2021-03-17 02:12:30|5492.4|5486.4|5493.3|5487.3|5493.3|5487.3|5492.4|5486.4|3
1615947160000|2021-03-17 02:12:40|5493.8|5487.8|5492.4|5486.4|5493.8|5487.8|5492.3|5486.3|4
1615947170000|2021-03-17 02:12:50|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|0
1615947200000|2021-03-17 02:13:20|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1615947230000|2021-03-17 02:13:50|5493.4|5487.4|5493.3|5487.3|5493.4|5487.4|5493.3|5487.3|0
1615947240000|2021-03-17 02:14:00|5494.2|5488.2|5494.3|5488.3|5494.3|5488.3|5493.8|5487.8|4
1615947260000|2021-03-17 02:14:20|5493.9|5487.9|5493.8|5487.8|5493.9|5487.9|5493.8|5487.8|0
1615947270000|2021-03-17 02:14:30|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615947280000|2021-03-17 02:14:40|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1615947340000|2021-03-17 02:15:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|9
1615947350000|2021-03-17 02:15:50|5492|5486|5492.9|5486.9|5492.9|5486.9|5492|5486|4
1615947360000|2021-03-17 02:16:00|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|17
1615947370000|2021-03-17 02:16:10|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1615947410000|2021-03-17 02:16:50|5494.4|5488.4|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|0
1615947430000|2021-03-17 02:17:10|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1615947460000|2021-03-17 02:17:40|||||||||1
1615947520000|2021-03-17 02:18:40|5493.5|5487.5|5493.4|5487.4|5493.5|5487.5|5493.4|5487.4|0
1615947570000|2021-03-17 02:19:30|5493.9|5487.9|5494.4|5488.4|5494.4|5488.4|5493.9|5487.9|2
1615947640000|2021-03-17 02:20:40|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|1
1615947690000|2021-03-17 02:21:30|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1615947720000|2021-03-17 02:22:00|||||||||1
1615947770000|2021-03-17 02:22:50|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|0
1615948010000|2021-03-17 02:26:50|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|2
1615948080000|2021-03-17 02:28:00|||||||||1
1615948090000|2021-03-17 02:28:10|||||||||1
1615948210000|2021-03-17 02:30:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491|5485|6
1615948230000|2021-03-17 02:30:30|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490|5484|7
1615948240000|2021-03-17 02:30:40|5490.5|5484.5|5493.4|5487.4|5493.4|5487.4|5490.5|5484.5|8
1615948250000|2021-03-17 02:30:50|5493|5487|5492.5|5486.5|5493|5487|5492.5|5486.5|4
1615948260000|2021-03-17 02:31:00|5492.4|5486.4|5491.4|5485.4|5493.4|5487.4|5491.4|5485.4|1
1615948270000|2021-03-17 02:31:10|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|0
1615948290000|2021-03-17 02:31:30|5491.4|5485.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|1
1615948300000|2021-03-17 02:31:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1615948310000|2021-03-17 02:31:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|0
1615948320000|2021-03-17 02:32:00|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|0
1615948340000|2021-03-17 02:32:20|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|1
1615948350000|2021-03-17 02:32:30|5490.5|5484.5|5489.9|5483.9|5490.5|5484.5|5489.9|5483.9|3
1615948360000|2021-03-17 02:32:40|5489.4|5483.4|5489.5|5483.5|5489.5|5483.5|5489.4|5483.4|1
1615948390000|2021-03-17 02:33:10|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1615948400000|2021-03-17 02:33:20|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|1
1615948430000|2021-03-17 02:33:50|5489.4|5483.4|5489.5|5483.5|5489.5|5483.5|5489.4|5483.4|0
1615948460000|2021-03-17 02:34:20|5489.9|5483.9|5489.5|5483.5|5489.9|5483.9|5489.4|5483.4|0
1615948470000|2021-03-17 02:34:30|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1615948490000|2021-03-17 02:34:50|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|2
1615948500000|2021-03-17 02:35:00|5488.9|5482.9|5488.4|5482.4|5488.9|5482.9|5488.4|5482.4|3
1615948510000|2021-03-17 02:35:10|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|3
1615948520000|2021-03-17 02:35:20|||||||||1
1615948550000|2021-03-17 02:35:50|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|0
1615948560000|2021-03-17 02:36:00|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1615948580000|2021-03-17 02:36:20|5491.4|5485.4|5493.4|5487.4|5493.4|5487.4|5491.4|5485.4|11
1615948590000|2021-03-17 02:36:30|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.9|5486.9|0
1615948600000|2021-03-17 02:36:40|5494.3|5488.3|5494.4|5488.4|5494.4|5488.4|5494.3|5488.3|10
1615948610000|2021-03-17 02:36:50|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615948620000|2021-03-17 02:37:00|5494.4|5488.4|5495.9|5489.9|5495.9|5489.9|5494.4|5488.4|4
1615948630000|2021-03-17 02:37:10|5496.4|5490.4|5497.3|5491.3|5497.3|5491.3|5496.4|5490.4|1
1615948640000|2021-03-17 02:37:20|5497.4|5491.4|5499.3|5493.3|5499.3|5493.3|5497.4|5491.4|5
1615948650000|2021-03-17 02:37:30|5499.4|5493.4|5499.8|5493.8|5500.3|5494.3|5499.4|5493.4|0
1615948660000|2021-03-17 02:37:40|5499.3|5493.3|5499.4|5493.4|5499.9|5493.9|5499.3|5493.3|1
1615948670000|2021-03-17 02:37:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1615948680000|2021-03-17 02:38:00|5499.3|5493.3|5499.8|5493.8|5499.8|5493.8|5499.3|5493.3|15
1615948690000|2021-03-17 02:38:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615948700000|2021-03-17 02:38:20|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615948710000|2021-03-17 02:38:30|5499.9|5493.9|5499.3|5493.3|5500.3|5494.3|5499.3|5493.3|2
1615948730000|2021-03-17 02:38:50|||||||||1
1615948760000|2021-03-17 02:39:20|5498.3|5492.3|5498.4|5492.4|5498.4|5492.4|5498.3|5492.3|2
1615948770000|2021-03-17 02:39:30|5498.9|5492.9|5499.3|5493.3|5499.4|5493.4|5498.9|5492.9|0
1615948780000|2021-03-17 02:39:40|5498.9|5492.9|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|1
1615948790000|2021-03-17 02:39:50|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5
1615948800000|2021-03-17 02:40:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1615948810000|2021-03-17 02:40:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1615948860000|2021-03-17 02:41:00|5496.3|5490.3|5496.4|5490.4|5496.4|5490.4|5496.3|5490.3|0
1615948910000|2021-03-17 02:41:50|5495.9|5489.9|5496.3|5490.3|5496.3|5490.3|5495.8|5489.8|2
1615948920000|2021-03-17 02:42:00|5496.9|5490.9|5497.3|5491.3|5497.3|5491.3|5496.9|5490.9|4
1615948930000|2021-03-17 02:42:10|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|2
1615948940000|2021-03-17 02:42:20|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|2
1615948950000|2021-03-17 02:42:30|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1615948960000|2021-03-17 02:42:40|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|1
1615948980000|2021-03-17 02:43:00|5499.4|5493.4|5499.3|5493.3|5499.4|5493.4|5499.3|5493.3|1
1615948990000|2021-03-17 02:43:10|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|1
1615949000000|2021-03-17 02:43:20|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|45
1615949010000|2021-03-17 02:43:30|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|2
1615949030000|2021-03-17 02:43:50|5500.8|5494.8|5501.2|5495.2|5501.7|5495.7|5500.8|5494.8|2
1615949040000|2021-03-17 02:44:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|2
1615949050000|2021-03-17 02:44:10|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615949060000|2021-03-17 02:44:20|5499.3|5493.3|5499.2|5493.2|5499.3|5493.3|5499.2|5493.2|0
1615949080000|2021-03-17 02:44:40|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|3
1615949090000|2021-03-17 02:44:50|5497.8|5491.8|5498.2|5492.2|5498.2|5492.2|5497.3|5491.3|1
1615949100000|2021-03-17 02:45:00|5497.8|5491.8|5497.7|5491.7|5497.8|5491.8|5497.7|5491.7|0
1615949110000|2021-03-17 02:45:10|5498.2|5492.2|5493.3|5487.3|5498.2|5492.2|5492.8|5486.8|5
1615949120000|2021-03-17 02:45:20|5491.9|5485.9|5492.3|5486.3|5492.3|5486.3|5491.3|5485.3|3
1615949130000|2021-03-17 02:45:30|5492.1|5486.1|5487.8|5481.8|5492.1|5486.1|5487.8|5481.8|5
1615949140000|2021-03-17 02:45:40|5488.8|5482.8|5490.3|5484.3|5490.3|5484.3|5488.8|5482.8|2
1615949150000|2021-03-17 02:45:50|5489.8|5483.8|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|1
1615949170000|2021-03-17 02:46:10|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|1
1615949180000|2021-03-17 02:46:20|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1615949190000|2021-03-17 02:46:30|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|0
1615949210000|2021-03-17 02:46:50|5489.9|5483.9|5487.9|5481.9|5489.9|5483.9|5487.9|5481.9|4
1615949220000|2021-03-17 02:47:00|5487.8|5481.8|5485.8|5479.8|5487.8|5481.8|5485.4|5479.4|25
1615949230000|2021-03-17 02:47:10|5485.4|5479.4|5486.3|5480.3|5486.3|5480.3|5484.9|5478.9|6
1615949240000|2021-03-17 02:47:20|5485.4|5479.4|5482.4|5476.4|5485.4|5479.4|5482|5476|34
1615949250000|2021-03-17 02:47:30|5481.9|5475.9|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|0
1615949260000|2021-03-17 02:47:40|5480.5|5474.5|5481.4|5475.4|5481.4|5475.4|5480.5|5474.5|3
1615949270000|2021-03-17 02:47:50|5482.8|5476.8|5483.8|5477.8|5483.8|5477.8|5482.8|5476.8|6
1615949280000|2021-03-17 02:48:00|5484.3|5478.3|5484.8|5478.8|5485.3|5479.3|5484.3|5478.3|10
1615949290000|2021-03-17 02:48:10|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5484.3|5478.3|7
1615949310000|2021-03-17 02:48:30|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|1
1615949320000|2021-03-17 02:48:40|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|3
1615949330000|2021-03-17 02:48:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5484.3|5478.3|10
1615949340000|2021-03-17 02:49:00|5486.3|5480.3|5487.3|5481.3|5487.3|5481.3|5486.3|5480.3|0
1615949350000|2021-03-17 02:49:10|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|1
1615949360000|2021-03-17 02:49:20|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|2
1615949370000|2021-03-17 02:49:30|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|1
1615949380000|2021-03-17 02:49:40|5487.8|5481.8|5486.8|5480.8|5487.8|5481.8|5486.8|5480.8|2
1615949390000|2021-03-17 02:49:50|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615949400000|2021-03-17 02:50:00|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|0
1615949420000|2021-03-17 02:50:20|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|2
1615949430000|2021-03-17 02:50:30|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|1
1615949440000|2021-03-17 02:50:40|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|0
1615949450000|2021-03-17 02:50:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1615949500000|2021-03-17 02:51:40|5485.2|5479.2|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|1
1615949520000|2021-03-17 02:52:00|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|12
1615949540000|2021-03-17 02:52:20|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|0
1615949550000|2021-03-17 02:52:30|5484.8|5478.8|5483.3|5477.3|5484.8|5478.8|5483.3|5477.3|2
1615949560000|2021-03-17 02:52:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|1
1615949570000|2021-03-17 02:52:50|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1615949580000|2021-03-17 02:53:00|5484.8|5478.8|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|0
1615949610000|2021-03-17 02:53:30|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615949630000|2021-03-17 02:53:50|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|0
1615949650000|2021-03-17 02:54:10|5485.2|5479.2|5485.8|5479.8|5486.3|5480.3|5485.2|5479.2|0
1615949660000|2021-03-17 02:54:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|1
1615949690000|2021-03-17 02:54:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|2
1615949700000|2021-03-17 02:55:00|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5483.3|5477.3|2
1615949710000|2021-03-17 02:55:10|5485.2|5479.2|5485.3|5479.3|5485.3|5479.3|5485.2|5479.2|0
1615949720000|2021-03-17 02:55:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|1
1615949740000|2021-03-17 02:55:40|5486.7|5480.7|5486.3|5480.3|5486.7|5480.7|5486.3|5480.3|3
1615949760000|2021-03-17 02:56:00|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|0
1615949770000|2021-03-17 02:56:10|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|2
1615949780000|2021-03-17 02:56:20|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|0
1615949790000|2021-03-17 02:56:30|5485.3|5479.3|5485.3|5479.3|5485.7|5479.7|5485.3|5479.3|0
1615949810000|2021-03-17 02:56:50|5485.2|5479.2|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|0
1615949840000|2021-03-17 02:57:20|5481.9|5475.9|5483.3|5477.3|5483.3|5477.3|5481.9|5475.9|17
1615949850000|2021-03-17 02:57:30|5483.8|5477.8|5480.4|5474.4|5484.3|5478.3|5479.9|5473.9|8
1615949870000|2021-03-17 02:57:50|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|11
1615949880000|2021-03-17 02:58:00|5480.9|5474.9|5482.8|5476.8|5482.8|5476.8|5480.9|5474.9|2
1615949890000|2021-03-17 02:58:10|5483.3|5477.3|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|0
1615949900000|2021-03-17 02:58:20|5482.9|5476.9|5483.3|5477.3|5483.3|5477.3|5482.9|5476.9|1
1615949910000|2021-03-17 02:58:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|0
1615949920000|2021-03-17 02:58:40|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|0
1615949930000|2021-03-17 02:58:50|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1615949940000|2021-03-17 02:59:00|5483.8|5477.8|5484.4|5478.4|5484.4|5478.4|5483.8|5477.8|0
1615949960000|2021-03-17 02:59:20|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5484.3|5478.3|4
1615949980000|2021-03-17 02:59:40|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5483.9|5477.9|1
1615950000000|2021-03-17 03:00:00|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5484.3|5478.3|0
1615950010000|2021-03-17 03:00:10|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1615950020000|2021-03-17 03:00:20|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|1
1615950040000|2021-03-17 03:00:40|5483.4|5477.4|5483.4|5477.4|5483.8|5477.8|5483.4|5477.4|4
1615950050000|2021-03-17 03:00:50|5482.9|5476.9|5483.3|5477.3|5483.4|5477.4|5482.9|5476.9|1
1615950060000|2021-03-17 03:01:00|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|0
1615950070000|2021-03-17 03:01:10|5483.8|5477.8|5485.3|5479.3|5485.3|5479.3|5483.8|5477.8|1
1615950090000|2021-03-17 03:01:30|5484.8|5478.8|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|0
1615950120000|2021-03-17 03:02:00|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615950140000|2021-03-17 03:02:20|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|0
1615950150000|2021-03-17 03:02:30|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|1
1615950170000|2021-03-17 03:02:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5484.3|5478.3|1
1615950180000|2021-03-17 03:03:00|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.3|5478.3|0
1615950190000|2021-03-17 03:03:10|5485.7|5479.7|5484.8|5478.8|5485.7|5479.7|5484.8|5478.8|1
1615950210000|2021-03-17 03:03:30|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|0
1615950230000|2021-03-17 03:03:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615950240000|2021-03-17 03:04:00|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1615950260000|2021-03-17 03:04:20|5485.3|5479.3|5486.3|5480.3|5486.3|5480.3|5485.3|5479.3|0
1615950320000|2021-03-17 03:05:20|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615950330000|2021-03-17 03:05:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615950350000|2021-03-17 03:05:50|5484.8|5478.8|5483.3|5477.3|5484.8|5478.8|5483.3|5477.3|1
1615950360000|2021-03-17 03:06:00|5482.4|5476.4|5482.3|5476.3|5482.4|5476.4|5482.3|5476.3|0
1615950380000|2021-03-17 03:06:20|5482.8|5476.8|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|3
1615950390000|2021-03-17 03:06:30|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1615950400000|2021-03-17 03:06:40|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|0
1615950420000|2021-03-17 03:07:00|5480.9|5474.9|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|13
1615950440000|2021-03-17 03:07:20|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1615950460000|2021-03-17 03:07:40|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|1
1615950470000|2021-03-17 03:07:50|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5479.8|5473.8|1
1615950480000|2021-03-17 03:08:00|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|1
1615950490000|2021-03-17 03:08:10|5481.8|5475.8|5481.3|5475.3|5481.8|5475.8|5481.3|5475.3|1
1615950500000|2021-03-17 03:08:20|5480.8|5474.8|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|2
1615950510000|2021-03-17 03:08:30|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615950520000|2021-03-17 03:08:40|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5479.8|5473.8|1
1615950540000|2021-03-17 03:09:00|5479.8|5473.8|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|5
1615950560000|2021-03-17 03:09:20|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|2
1615950570000|2021-03-17 03:09:30|5477.8|5471.8|5478.8|5472.8|5478.8|5472.8|5477.8|5471.8|1
1615950580000|2021-03-17 03:09:40|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1615950590000|2021-03-17 03:09:50|5478.7|5472.7|5479.3|5473.3|5479.3|5473.3|5478.7|5472.7|0
1615950600000|2021-03-17 03:10:00|||||||||1
1615950610000|2021-03-17 03:10:10|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|3
1615950630000|2021-03-17 03:10:30|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|0
1615950640000|2021-03-17 03:10:40|5481.7|5475.7|5481.2|5475.2|5481.7|5475.7|5481.2|5475.2|0
1615950660000|2021-03-17 03:11:00|5480.8|5474.8|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|1
1615950680000|2021-03-17 03:11:20|5480.3|5474.3|5480.2|5474.2|5480.3|5474.3|5480.2|5474.2|0
1615950690000|2021-03-17 03:11:30|||||||||1
1615950720000|2021-03-17 03:12:00|5479.8|5473.8|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|8
1615950730000|2021-03-17 03:12:10|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615950750000|2021-03-17 03:12:30|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1615950760000|2021-03-17 03:12:40|5482.7|5476.7|5481.8|5475.8|5482.7|5476.7|5481.8|5475.8|1
1615950770000|2021-03-17 03:12:50|5481.7|5475.7|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|2
1615950780000|2021-03-17 03:13:00|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615950790000|2021-03-17 03:13:10|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|0
1615950830000|2021-03-17 03:13:50|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|1
1615950860000|2021-03-17 03:14:20|5484.3|5478.3|5484.2|5478.2|5484.3|5478.3|5484.2|5478.2|0
1615950870000|2021-03-17 03:14:30|5483.7|5477.7|5483.2|5477.2|5483.7|5477.7|5483.2|5477.2|0
1615950880000|2021-03-17 03:14:40|5483.7|5477.7|5482.2|5476.2|5483.7|5477.7|5482.2|5476.2|2
1615950890000|2021-03-17 03:14:50|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615950900000|2021-03-17 03:15:00|5480.3|5474.3|5480.2|5474.2|5480.3|5474.3|5480.2|5474.2|0
1615950910000|2021-03-17 03:15:10|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.2|5474.2|0
1615950920000|2021-03-17 03:15:20|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|0
1615950950000|2021-03-17 03:15:50|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615950960000|2021-03-17 03:16:00|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615950980000|2021-03-17 03:16:20|5481.3|5475.3|5482.2|5476.2|5482.2|5476.2|5481.2|5475.2|1
1615950990000|2021-03-17 03:16:30|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615951020000|2021-03-17 03:17:00|5482.8|5476.8|5484.3|5478.3|5484.3|5478.3|5482.8|5476.8|5
1615951030000|2021-03-17 03:17:10|5484.7|5478.7|5485.7|5479.7|5485.7|5479.7|5484.7|5478.7|0
1615951040000|2021-03-17 03:17:20|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|0
1615951050000|2021-03-17 03:17:30|5486.7|5480.7|5485.2|5479.2|5486.7|5480.7|5485.2|5479.2|1
1615951060000|2021-03-17 03:17:40|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|0
1615951100000|2021-03-17 03:18:20|5485.3|5479.3|5485.2|5479.2|5485.3|5479.3|5485.2|5479.2|0
1615951110000|2021-03-17 03:18:30|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|1
1615951140000|2021-03-17 03:19:00|5484.8|5478.8|5486.3|5480.3|5486.3|5480.3|5484.8|5478.8|3
1615951150000|2021-03-17 03:19:10|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|4
1615951160000|2021-03-17 03:19:20|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|1
1615951170000|2021-03-17 03:19:30|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1615951180000|2021-03-17 03:19:40|5488.3|5482.3|5489.3|5483.3|5489.3|5483.3|5488.3|5482.3|4
1615951210000|2021-03-17 03:20:10|5490.2|5484.2|5491.2|5485.2|5491.2|5485.2|5490.2|5484.2|1
1615951220000|2021-03-17 03:20:20|5491.3|5485.3|5492.2|5486.2|5492.2|5486.2|5491.3|5485.3|0
1615951230000|2021-03-17 03:20:30|5491.2|5485.2|5494.1|5488.1|5494.6|5488.6|5491.2|5485.2|57
1615951240000|2021-03-17 03:20:40|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|3
1615951250000|2021-03-17 03:20:50|5492.7|5486.7|5493.1|5487.1|5493.1|5487.1|5492.7|5486.7|1
1615951270000|2021-03-17 03:21:10|5492.7|5486.7|5492.2|5486.2|5493.1|5487.1|5492.2|5486.2|4
1615951300000|2021-03-17 03:21:40|5492.1|5486.1|5491.2|5485.2|5492.1|5486.1|5491.2|5485.2|0
1615951310000|2021-03-17 03:21:50|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|0
1615951320000|2021-03-17 03:22:00|5492.2|5486.2|5492.1|5486.1|5492.2|5486.2|5492.1|5486.1|5
1615951340000|2021-03-17 03:22:20|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|7
1615951360000|2021-03-17 03:22:40|5487.8|5481.8|5488.3|5482.3|5488.7|5482.7|5487.8|5481.8|15
1615951370000|2021-03-17 03:22:50|5488.2|5482.2|5488.3|5482.3|5488.3|5482.3|5488.2|5482.2|0
1615951380000|2021-03-17 03:23:00|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1615951390000|2021-03-17 03:23:10|5488.2|5482.2|5487.3|5481.3|5488.2|5482.2|5487.3|5481.3|9
1615951420000|2021-03-17 03:23:40|5487.2|5481.2|5486.8|5480.8|5487.2|5481.2|5486.8|5480.8|0
1615951430000|2021-03-17 03:23:50|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615951440000|2021-03-17 03:24:00|5486.2|5480.2|5485.3|5479.3|5486.2|5480.2|5485.3|5479.3|8
1615951450000|2021-03-17 03:24:10|5486.3|5480.3|5487.3|5481.3|5487.3|5481.3|5486.3|5480.3|1
1615951500000|2021-03-17 03:25:00|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|0
1615951520000|2021-03-17 03:25:20|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615951560000|2021-03-17 03:26:00|5485.2|5479.2|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|0
1615951570000|2021-03-17 03:26:10|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|1
1615951580000|2021-03-17 03:26:20|5482.8|5476.8|5482.3|5476.3|5482.8|5476.8|5482.3|5476.3|0
1615951590000|2021-03-17 03:26:30|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|7
1615951600000|2021-03-17 03:26:40|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1615951610000|2021-03-17 03:26:50|5484.7|5478.7|5484.8|5478.8|5484.8|5478.8|5484.7|5478.7|1
1615951620000|2021-03-17 03:27:00|5485.3|5479.3|5486.2|5480.2|5486.2|5480.2|5485.3|5479.3|0
1615951640000|2021-03-17 03:27:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615951660000|2021-03-17 03:27:40|5487.2|5481.2|5486.8|5480.8|5487.2|5481.2|5486.8|5480.8|1
1615951670000|2021-03-17 03:27:50|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1615951680000|2021-03-17 03:28:00|5487.7|5481.7|5488.2|5482.2|5488.2|5482.2|5487.7|5481.7|0
1615951790000|2021-03-17 03:29:50|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|4
1615951800000|2021-03-17 03:30:00|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|3
1615951810000|2021-03-17 03:30:10|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1615951830000|2021-03-17 03:30:30|5487.2|5481.2|5487.3|5481.3|5487.3|5481.3|5487.2|5481.2|1
1615951860000|2021-03-17 03:31:00|5487.2|5481.2|5486.7|5480.7|5487.2|5481.2|5486.2|5480.2|2
1615951890000|2021-03-17 03:31:30|5486.2|5480.2|5485.2|5479.2|5486.2|5480.2|5485.2|5479.2|0
1615951900000|2021-03-17 03:31:40|||||||||2
1615951910000|2021-03-17 03:31:50|5485.3|5479.3|5486.2|5480.2|5486.2|5480.2|5485.3|5479.3|2
1615951920000|2021-03-17 03:32:00|5487.7|5481.7|5487.7|5481.7|5488.7|5482.7|5487.7|5481.7|7
1615951930000|2021-03-17 03:32:10|5488.2|5482.2|5487.2|5481.2|5488.2|5482.2|5487.2|5481.2|5
1615951960000|2021-03-17 03:32:40|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|2
1615951980000|2021-03-17 03:33:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615951990000|2021-03-17 03:33:10|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615952030000|2021-03-17 03:33:50|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|2
1615952100000|2021-03-17 03:35:00|5487.2|5481.2|5488.2|5482.2|5488.3|5482.3|5487.2|5481.2|0
1615952130000|2021-03-17 03:35:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|2
1615952180000|2021-03-17 03:36:20|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|4
1615952240000|2021-03-17 03:37:20|||||||||1
1615952260000|2021-03-17 03:37:40|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|2
1615952270000|2021-03-17 03:37:50|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615952300000|2021-03-17 03:38:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615952340000|2021-03-17 03:39:00|5485.8|5479.8|5485.7|5479.7|5485.8|5479.8|5485.7|5479.7|0
1615952350000|2021-03-17 03:39:10|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|3
1615952360000|2021-03-17 03:39:20|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|0
1615952380000|2021-03-17 03:39:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615952420000|2021-03-17 03:40:20|5486.2|5480.2|5486.7|5480.7|5486.7|5480.7|5486.2|5480.2|1
1615952430000|2021-03-17 03:40:30|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1615952440000|2021-03-17 03:40:40|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615952450000|2021-03-17 03:40:50|5486.3|5480.3|5485.7|5479.7|5486.3|5480.3|5485.7|5479.7|0
1615952460000|2021-03-17 03:41:00|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615952510000|2021-03-17 03:41:50|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|0
1615952520000|2021-03-17 03:42:00|5485.2|5479.2|5486.2|5480.2|5486.2|5480.2|5485.2|5479.2|8
1615952640000|2021-03-17 03:44:00|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|1
1615952820000|2021-03-17 03:47:00|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|2
1615952830000|2021-03-17 03:47:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|1
1615952940000|2021-03-17 03:49:00|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1615952950000|2021-03-17 03:49:10|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|0
1615953130000|2021-03-17 03:52:10|5488.7|5482.7|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|4
1615953170000|2021-03-17 03:52:50|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|2
1615953240000|2021-03-17 03:54:00|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1615953400000|2021-03-17 03:56:40|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|2
1615953420000|2021-03-17 03:57:00|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|2
1615953560000|2021-03-17 03:59:20|5488.7|5482.7|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|1
1615953580000|2021-03-17 03:59:40|5489.7|5483.7|5488.7|5482.7|5489.7|5483.7|5488.7|5482.7|2
1615953590000|2021-03-17 03:59:50|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615953610000|2021-03-17 04:00:10|5489.7|5483.7|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|1
1615953630000|2021-03-17 04:00:30|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615953660000|2021-03-17 04:01:00|5489.1|5483.1|5489.1|5483.1|5489.2|5483.2|5489.1|5483.1|0
1615953670000|2021-03-17 04:01:10|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615953690000|2021-03-17 04:01:30|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615953710000|2021-03-17 04:01:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|1
1615953730000|2021-03-17 04:02:10|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.1|5483.1|6
1615953740000|2021-03-17 04:02:20|5490.1|5484.1|5489.7|5483.7|5490.1|5484.1|5489.7|5483.7|1
1615953790000|2021-03-17 04:03:10|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615953860000|2021-03-17 04:04:20|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615953890000|2021-03-17 04:04:50|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|4
1615953990000|2021-03-17 04:06:30|5488.7|5482.7|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|1
1615954040000|2021-03-17 04:07:20|||||||||1
1615954100000|2021-03-17 04:08:20|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|2
1615954110000|2021-03-17 04:08:30|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|1
1615954130000|2021-03-17 04:08:50|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|2
1615954150000|2021-03-17 04:09:10|5491.6|5485.6|5491.7|5485.7|5491.7|5485.7|5491.6|5485.6|0
1615954160000|2021-03-17 04:09:20|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|1
1615954170000|2021-03-17 04:09:30|5492.6|5486.6|5492.7|5486.7|5492.7|5486.7|5492.6|5486.6|0
1615954190000|2021-03-17 04:09:50|5492.6|5486.6|5492.2|5486.2|5492.6|5486.6|5492.2|5486.2|1
1615954200000|2021-03-17 04:10:00|5491.7|5485.7|5492.1|5486.1|5492.1|5486.1|5491.7|5485.7|2
1615954210000|2021-03-17 04:10:10|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|23
1615954230000|2021-03-17 04:10:30|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|1
1615954240000|2021-03-17 04:10:40|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|1
1615954250000|2021-03-17 04:10:50|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|0
1615954260000|2021-03-17 04:11:00|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|0
1615954290000|2021-03-17 04:11:30|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|2
1615954340000|2021-03-17 04:12:20|5492.7|5486.7|5492.1|5486.1|5492.7|5486.7|5492.1|5486.1|0
1615954410000|2021-03-17 04:13:30|5491.7|5485.7|5491.2|5485.2|5491.7|5485.7|5491.2|5485.2|3
1615954480000|2021-03-17 04:14:40|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|2
1615954490000|2021-03-17 04:14:50|5491.6|5485.6|5491.2|5485.2|5491.6|5485.6|5490.7|5484.7|3
1615954590000|2021-03-17 04:16:30|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|2
1615954610000|2021-03-17 04:16:50|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|3
1615954620000|2021-03-17 04:17:00|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|1
1615954660000|2021-03-17 04:17:40|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1615954690000|2021-03-17 04:18:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.1|5481.1|1
1615954700000|2021-03-17 04:18:20|5487.1|5481.1|5486.2|5480.2|5487.1|5481.1|5486.2|5480.2|6
1615954740000|2021-03-17 04:19:00|5484.3|5478.3|5484.7|5478.7|5484.7|5478.7|5484.3|5478.3|27
1615954760000|2021-03-17 04:19:20|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|6
1615954770000|2021-03-17 04:19:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5
1615954790000|2021-03-17 04:19:50|5481.7|5475.7|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|1
1615954840000|2021-03-17 04:20:40|5480.7|5474.7|5480.2|5474.2|5480.7|5474.7|5480.2|5474.2|4
1615954890000|2021-03-17 04:21:30|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615954900000|2021-03-17 04:21:40|5479.7|5473.7|5476.7|5470.7|5479.7|5473.7|5476.7|5470.7|15
1615954910000|2021-03-17 04:21:50|5476.2|5470.2|5474.8|5468.8|5476.2|5470.2|5474.8|5468.8|5
1615954920000|2021-03-17 04:22:00|5475.3|5469.3|5475.2|5469.2|5475.3|5469.3|5474.8|5468.8|1
1615954930000|2021-03-17 04:22:10|5474.8|5468.8|5474.8|5468.8|5475.2|5469.2|5474.8|5468.8|0
1615954940000|2021-03-17 04:22:20|5475.2|5469.2|5475.3|5469.3|5475.7|5469.7|5474.8|5468.8|4
1615954950000|2021-03-17 04:22:30|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1615954960000|2021-03-17 04:22:40|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|2
1615954970000|2021-03-17 04:22:50|||||||||5
1615955000000|2021-03-17 04:23:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|2
1615955020000|2021-03-17 04:23:40|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5
1615955030000|2021-03-17 04:23:50|||||||||11
1615955040000|2021-03-17 04:24:00|5475.7|5469.7|5474.7|5468.7|5475.7|5469.7|5474.7|5468.7|2
1615955050000|2021-03-17 04:24:10|5474.3|5468.3|5474.2|5468.2|5474.3|5468.3|5474.2|5468.2|3
1615955060000|2021-03-17 04:24:20|5473.7|5467.7|5474.3|5468.3|5474.3|5468.3|5473.7|5467.7|3
1615955070000|2021-03-17 04:24:30|5473.8|5467.8|5473.7|5467.7|5473.8|5467.8|5473.7|5467.7|1
1615955080000|2021-03-17 04:24:40|5474.2|5468.2|5474.3|5468.3|5474.3|5468.3|5474.2|5468.2|1
1615955090000|2021-03-17 04:24:50|5474.7|5468.7|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|2
1615955120000|2021-03-17 04:25:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1615955130000|2021-03-17 04:25:30|||||||||1
1615955180000|2021-03-17 04:26:20|5474.2|5468.2|5474.2|5468.2|5474.7|5468.7|5474.2|5468.2|1
1615955230000|2021-03-17 04:27:10|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5
1615955270000|2021-03-17 04:27:50|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1615955280000|2021-03-17 04:28:00|5475.7|5469.7|5477.2|5471.2|5477.2|5471.2|5475.7|5469.7|3
1615955330000|2021-03-17 04:28:50|5477.7|5471.7|5477.2|5471.2|5477.7|5471.7|5477.2|5471.2|1
1615955370000|2021-03-17 04:29:30|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5
1615955400000|2021-03-17 04:30:00|5478.6|5472.6|5478.7|5472.7|5478.7|5472.7|5478.6|5472.6|0
1615955430000|2021-03-17 04:30:30|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|4
1615955460000|2021-03-17 04:31:00|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1615955570000|2021-03-17 04:32:50|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|1
1615955580000|2021-03-17 04:33:00|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1615955590000|2021-03-17 04:33:10|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1615955640000|2021-03-17 04:34:00|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|1
1615955660000|2021-03-17 04:34:20|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615955670000|2021-03-17 04:34:30|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615955680000|2021-03-17 04:34:40|5480.7|5474.7|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|2
1615955720000|2021-03-17 04:35:20|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1615955790000|2021-03-17 04:36:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615955820000|2021-03-17 04:37:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615955830000|2021-03-17 04:37:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|3
1615955900000|2021-03-17 04:38:20|5481.8|5475.8|5481.7|5475.7|5481.8|5475.8|5481.7|5475.7|2
1615955930000|2021-03-17 04:38:50|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615955950000|2021-03-17 04:39:10|5481.8|5475.8|5482.2|5476.2|5482.2|5476.2|5481.8|5475.8|1
1615956030000|2021-03-17 04:40:30|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|2
1615956050000|2021-03-17 04:40:50|||||||||1
1615956060000|2021-03-17 04:41:00|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|1
1615956070000|2021-03-17 04:41:10|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|1
1615956150000|2021-03-17 04:42:30|||||||||9
1615956160000|2021-03-17 04:42:40|5482.6|5476.6|5481.7|5475.7|5482.6|5476.6|5481.7|5475.7|2
1615956170000|2021-03-17 04:42:50|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|2
1615956180000|2021-03-17 04:43:00|5481.6|5475.6|5481.2|5475.2|5481.6|5475.6|5481.2|5475.2|1
1615956230000|2021-03-17 04:43:50|||||||||1
1615956270000|2021-03-17 04:44:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1615956280000|2021-03-17 04:44:40|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615956290000|2021-03-17 04:44:50|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|2
1615956320000|2021-03-17 04:45:20|5480|5474|5479.1|5473.1|5480|5474|5478.7|5472.7|6
1615956330000|2021-03-17 04:45:30|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1615956350000|2021-03-17 04:45:50|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1615956370000|2021-03-17 04:46:10|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|3
1615956420000|2021-03-17 04:47:00|5478.7|5472.7|5479.7|5473.7|5479.7|5473.7|5478.7|5472.7|1
1615956470000|2021-03-17 04:47:50|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|2
1615956480000|2021-03-17 04:48:00|5479.7|5473.7|5480.1|5474.1|5480.1|5474.1|5479.7|5473.7|0
1615956490000|2021-03-17 04:48:10|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.1|5474.1|0
1615956500000|2021-03-17 04:48:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615956530000|2021-03-17 04:48:50|5480.2|5474.2|5480.1|5474.1|5480.2|5474.2|5480.1|5474.1|0
1615956540000|2021-03-17 04:49:00|5479.7|5473.7|5480.2|5474.2|5480.2|5474.2|5479.7|5473.7|1
1615956550000|2021-03-17 04:49:10|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|3
1615956580000|2021-03-17 04:49:40|5479.8|5473.8|5479.7|5473.7|5479.8|5473.8|5479.7|5473.7|0
1615956620000|2021-03-17 04:50:20|5480.1|5474.1|5480.2|5474.2|5480.2|5474.2|5480.1|5474.1|2
1615956720000|2021-03-17 04:52:00|||||||||3
1615956730000|2021-03-17 04:52:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615956740000|2021-03-17 04:52:20|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615956900000|2021-03-17 04:55:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615956910000|2021-03-17 04:55:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615956920000|2021-03-17 04:55:20|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|2
1615956930000|2021-03-17 04:55:30|5484.6|5478.6|5483.7|5477.7|5484.6|5478.6|5483.7|5477.7|6
1615956940000|2021-03-17 04:55:40|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.1|5478.1|0
1615956950000|2021-03-17 04:55:50|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1615957000000|2021-03-17 04:56:40|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|1
1615957020000|2021-03-17 04:57:00|||||||||1
1615957080000|2021-03-17 04:58:00|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|0
1615957130000|2021-03-17 04:58:50|5482.7|5476.7|5483.1|5477.1|5483.1|5477.1|5482.7|5476.7|1
1615957200000|2021-03-17 05:00:00|5482.7|5476.7|5482.6|5476.6|5482.7|5476.7|5482.6|5476.6|0
1615957210000|2021-03-17 05:00:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615957220000|2021-03-17 05:00:20|5482.7|5476.7|5483.1|5477.1|5483.2|5477.2|5482.7|5476.7|1
1615957260000|2021-03-17 05:01:00|5483.6|5477.6|5483.1|5477.1|5483.7|5477.7|5483.1|5477.1|0
1615957270000|2021-03-17 05:01:10|5483.2|5477.2|5485.1|5479.1|5485.1|5479.1|5483.2|5477.2|15
1615957280000|2021-03-17 05:01:20|5486|5480|5488.1|5482.1|5488.1|5482.1|5486|5480|13
1615957290000|2021-03-17 05:01:30|5489|5483|5489|5483|5489|5483|5489|5483|22
1615957300000|2021-03-17 05:01:40|5489.1|5483.1|5490.1|5484.1|5490.1|5484.1|5489.1|5483.1|7
1615957330000|2021-03-17 05:02:10|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|2
1615957340000|2021-03-17 05:02:20|5491|5485|5490.1|5484.1|5491|5485|5490.1|5484.1|2
1615957360000|2021-03-17 05:02:40|5490.5|5484.5|5490.6|5484.6|5490.6|5484.6|5490.5|5484.5|0
1615957370000|2021-03-17 05:02:50|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|1
1615957380000|2021-03-17 05:03:00|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615957390000|2021-03-17 05:03:10|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5
1615957410000|2021-03-17 05:03:30|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|3
1615957430000|2021-03-17 05:03:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615957440000|2021-03-17 05:04:00|5489|5483|5489|5483|5489|5483|5489|5483|0
1615957490000|2021-03-17 05:04:50|5488.6|5482.6|5488.1|5482.1|5488.6|5482.6|5488.1|5482.1|0
1615957500000|2021-03-17 05:05:00|5488|5482|5488|5482|5488|5482|5488|5482|0
1615957510000|2021-03-17 05:05:10|||||||||1
1615957520000|2021-03-17 05:05:20|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.1|5480.1|8
1615957540000|2021-03-17 05:05:40|5486.1|5480.1|5485.1|5479.1|5486.1|5480.1|5485.1|5479.1|0
1615957560000|2021-03-17 05:06:00|5483.2|5477.2|5483.1|5477.1|5483.2|5477.2|5483.1|5477.1|8
1615957570000|2021-03-17 05:06:10|5483.5|5477.5|5483.6|5477.6|5483.6|5477.6|5483.5|5477.5|0
1615957580000|2021-03-17 05:06:20|5482.6|5476.6|5483.6|5477.6|5483.6|5477.6|5482.6|5476.6|7
1615957600000|2021-03-17 05:06:40|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|2
1615957610000|2021-03-17 05:06:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|1
1615957630000|2021-03-17 05:07:10|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|4
1615957660000|2021-03-17 05:07:40|5484|5478|5484.1|5478.1|5484.1|5478.1|5483.6|5477.6|0
1615957670000|2021-03-17 05:07:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|4
1615957680000|2021-03-17 05:08:00|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|1
1615957720000|2021-03-17 05:08:40|5484.5|5478.5|5485.6|5479.6|5485.6|5479.6|5484.5|5478.5|2
1615957740000|2021-03-17 05:09:00|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1615957900000|2021-03-17 05:11:40|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1615957910000|2021-03-17 05:11:50|5485.6|5479.6|5486.1|5480.1|5486.1|5480.1|5485.6|5479.6|1
1615957920000|2021-03-17 05:12:00|5486|5480|5486|5480|5486|5480|5486|5480|0
1615957940000|2021-03-17 05:12:20|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|0
1615957970000|2021-03-17 05:12:50|5486|5480|5489|5483|5489|5483|5486|5480|6
1615957980000|2021-03-17 05:13:00|5488.5|5482.5|5487|5481|5488.5|5482.5|5487|5481|23
1615958000000|2021-03-17 05:13:20|5486.5|5480.5|5486|5480|5486.5|5480.5|5486|5480|0
1615958070000|2021-03-17 05:14:30|5482.7|5476.7|5482|5476|5482.7|5476.7|5481|5475|36
1615958080000|2021-03-17 05:14:40|5481.5|5475.5|5482|5476|5482|5476|5481.5|5475.5|1
1615958150000|2021-03-17 05:15:50|5481|5475|5481|5475|5481|5475|5481|5475|3
1615958190000|2021-03-17 05:16:30|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1615958200000|2021-03-17 05:16:40|5481|5475|5481|5475|5481|5475|5481|5475|0
1615958260000|2021-03-17 05:17:40|5480.9|5474.9|5478.1|5472.1|5480.9|5474.9|5478.1|5472.1|31
1615958270000|2021-03-17 05:17:50|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|2
1615958280000|2021-03-17 05:18:00|5478.5|5472.5|5479.1|5473.1|5479.1|5473.1|5478.5|5472.5|30
1615958300000|2021-03-17 05:18:20|5479.6|5473.6|5478.2|5472.2|5479.6|5473.6|5478.1|5472.1|7
1615958310000|2021-03-17 05:18:30|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|0
1615958320000|2021-03-17 05:18:40|5478.6|5472.6|5479.1|5473.1|5479.1|5473.1|5478.6|5472.6|1
1615958340000|2021-03-17 05:19:00|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|1
1615958350000|2021-03-17 05:19:10|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1615958360000|2021-03-17 05:19:20|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958400000|2021-03-17 05:20:00|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|2
1615958410000|2021-03-17 05:20:10|5481|5475|5481.1|5475.1|5481.1|5475.1|5481|5475|2
1615958420000|2021-03-17 05:20:20|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1615958440000|2021-03-17 05:20:40|5481.1|5475.1|5481|5475|5481.1|5475.1|5481|5475|2
1615958460000|2021-03-17 05:21:00|5480.5|5474.5|5479.6|5473.6|5480.5|5474.5|5479.6|5473.6|2
1615958480000|2021-03-17 05:21:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615958520000|2021-03-17 05:22:00|5480.2|5474.2|5481.1|5475.1|5481.1|5475.1|5480.2|5474.2|3
1615958590000|2021-03-17 05:23:10|5480.6|5474.6|5480.2|5474.2|5480.6|5474.6|5480.2|5474.2|0
1615958600000|2021-03-17 05:23:20|5480.6|5474.6|5480.7|5474.7|5480.7|5474.7|5480.6|5474.6|0
1615958620000|2021-03-17 05:23:40|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.6|5474.6|6
1615958690000|2021-03-17 05:24:50|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.6|5474.6|1
1615958750000|2021-03-17 05:25:50|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|0
1615958760000|2021-03-17 05:26:00|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|1
1615958770000|2021-03-17 05:26:10|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958820000|2021-03-17 05:27:00|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615958830000|2021-03-17 05:27:10|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958850000|2021-03-17 05:27:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|6
1615958920000|2021-03-17 05:28:40|5480.7|5474.7|5480.6|5474.6|5480.7|5474.7|5480.6|5474.6|0
1615958940000|2021-03-17 05:29:00|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615958980000|2021-03-17 05:29:40|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958990000|2021-03-17 05:29:50|5480.7|5474.7|5481.1|5475.1|5481.1|5475.1|5480.7|5474.7|1
1615959000000|2021-03-17 05:30:00|5481.6|5475.6|5482.1|5476.1|5482.1|5476.1|5481.6|5475.6|8
1615959010000|2021-03-17 05:30:10|5482.2|5476.2|5483.1|5477.1|5484.1|5478.1|5482.2|5476.2|5
1615959020000|2021-03-17 05:30:20|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|0
1615959030000|2021-03-17 05:30:30|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1615959040000|2021-03-17 05:30:40|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|3
1615959050000|2021-03-17 05:30:50|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|0
1615959060000|2021-03-17 05:31:00|5484.1|5478.1|5483.6|5477.6|5485.1|5479.1|5483.6|5477.6|1
1615959070000|2021-03-17 05:31:10|5482.1|5476.1|5483.1|5477.1|5483.1|5477.1|5482.1|5476.1|2
1615959080000|2021-03-17 05:31:20|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|0
1615959100000|2021-03-17 05:31:40|5483.7|5477.7|5484.1|5478.1|5484.1|5478.1|5483.7|5477.7|1
1615959110000|2021-03-17 05:31:50|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|0
1615959120000|2021-03-17 05:32:00|5484.7|5478.7|5485.1|5479.1|5486.1|5480.1|5484.6|5478.6|8
1615959130000|2021-03-17 05:32:10|5486.1|5480.1|5486.1|5480.1|5486.6|5480.6|5485.6|5479.6|7
1615959150000|2021-03-17 05:32:30|5486|5480|5486.5|5480.5|5486.6|5480.6|5486|5480|1
1615959170000|2021-03-17 05:32:50|5486.6|5480.6|5487.5|5481.5|5487.5|5481.5|5486.6|5480.6|2
1615959180000|2021-03-17 05:33:00|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487|5481|0
1615959190000|2021-03-17 05:33:10|5487|5481|5489|5483|5489|5483|5487|5481|3
1615959200000|2021-03-17 05:33:20|5488.6|5482.6|5489|5483|5489|5483|5488.6|5482.6|0
1615959210000|2021-03-17 05:33:30|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489|5483|0
1615959240000|2021-03-17 05:34:00|5489|5483|5489|5483|5489|5483|5489|5483|0
1615959250000|2021-03-17 05:34:10|5489.1|5483.1|5490.1|5484.1|5490.1|5484.1|5489.1|5483.1|1
1615959260000|2021-03-17 05:34:20|5489.1|5483.1|5489|5483|5489.1|5483.1|5489|5483|9
1615959270000|2021-03-17 05:34:30|5489.5|5483.5|5489|5483|5489.5|5483.5|5489|5483|1
1615959280000|2021-03-17 05:34:40|5488.6|5482.6|5488.1|5482.1|5488.6|5482.6|5487|5481|2
1615959290000|2021-03-17 05:34:50|5488|5482|5488.1|5482.1|5488.1|5482.1|5488|5482|0
1615959300000|2021-03-17 05:35:00|5488|5482|5487|5481|5488|5482|5487|5481|1
1615959320000|2021-03-17 05:35:20|5487.1|5481.1|5487.6|5481.6|5487.6|5481.6|5487.1|5481.1|0
1615959330000|2021-03-17 05:35:30|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615959340000|2021-03-17 05:35:40|5486.6|5480.6|5487|5481|5487|5481|5486.6|5480.6|0
1615959360000|2021-03-17 05:36:00|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615959370000|2021-03-17 05:36:10|5487|5481|5487|5481|5487.6|5481.6|5487|5481|0
1615959380000|2021-03-17 05:36:20|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615959390000|2021-03-17 05:36:30|5488|5482|5488|5482|5488|5482|5488|5482|0
1615959400000|2021-03-17 05:36:40|5487.6|5481.6|5487.5|5481.5|5488|5482|5487.5|5481.5|0
1615959410000|2021-03-17 05:36:50|5487.1|5481.1|5487|5481|5487.1|5481.1|5487|5481|1
1615959420000|2021-03-17 05:37:00|5487.1|5481.1|5485|5479|5487.1|5481.1|5485|5479|2
1615959430000|2021-03-17 05:37:10|5485.1|5479.1|5486|5480|5486|5480|5485.1|5479.1|0
1615959450000|2021-03-17 05:37:30|5486.1|5480.1|5487|5481|5487|5481|5486.1|5480.1|1
1615959460000|2021-03-17 05:37:40|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1615959470000|2021-03-17 05:37:50|5487|5481|5488|5482|5488|5482|5487|5481|0
1615959490000|2021-03-17 05:38:10|5487.6|5481.6|5487|5481|5487.6|5481.6|5486.5|5480.5|2
1615959500000|2021-03-17 05:38:20|5487.1|5481.1|5487.1|5481.1|5487.6|5481.6|5487.1|5481.1|0
1615959510000|2021-03-17 05:38:30|5486.6|5480.6|5487|5481|5487.1|5481.1|5486.6|5480.6|0
1615959530000|2021-03-17 05:38:50|5486|5480|5486|5480|5486|5480|5486|5480|1
1615959540000|2021-03-17 05:39:00|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486|5480|0
1615959560000|2021-03-17 05:39:20|5486|5480|5485.1|5479.1|5486|5480|5485.1|5479.1|0
1615959570000|2021-03-17 05:39:30|5485|5479|5485.1|5479.1|5485.1|5479.1|5485|5479|0
1615959590000|2021-03-17 05:39:50|5485|5479|5485|5479|5485|5479|5485|5479|3
1615959600000|2021-03-17 05:40:00|5486|5480|5486|5480|5486|5480|5486|5480|1
1615959610000|2021-03-17 05:40:10|5486.1|5480.1|5487|5481|5487|5481|5486.1|5480.1|1
1615959630000|2021-03-17 05:40:30|5488|5482|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1615959640000|2021-03-17 05:40:40|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|3
1615959660000|2021-03-17 05:41:00|5490.5|5484.5|5491.5|5485.5|5491.5|5485.5|5490.5|5484.5|1
1615959670000|2021-03-17 05:41:10|5491.4|5485.4|5490|5484|5491.5|5485.5|5490|5484|3
1615959680000|2021-03-17 05:41:20|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|0
1615959700000|2021-03-17 05:41:40|5491|5485|5491|5485|5491|5485|5491|5485|0
1615959730000|2021-03-17 05:42:10|5490.9|5484.9|5490|5484|5490.9|5484.9|5490|5484|3
1615959740000|2021-03-17 05:42:20|5489.5|5483.5|5489|5483|5489.5|5483.5|5489|5483|0
1615959810000|2021-03-17 05:43:30|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|4
1615959820000|2021-03-17 05:43:40|5490|5484|5490|5484|5490|5484|5490|5484|0
1615959840000|2021-03-17 05:44:00|5489|5483|5489|5483|5489|5483|5489|5483|1
1615959870000|2021-03-17 05:44:30|5488.5|5482.5|5489|5483|5489|5483|5488.5|5482.5|0
1615959910000|2021-03-17 05:45:10|5488.5|5482.5|5489|5483|5489|5483|5488.5|5482.5|0
1615959920000|2021-03-17 05:45:20|5488.5|5482.5|5488|5482|5488.5|5482.5|5488|5482|2
1615959930000|2021-03-17 05:45:30|5487.5|5481.5|5487|5481|5487.5|5481.5|5487|5481|0
1615959940000|2021-03-17 05:45:40|5487.1|5481.1|5487|5481|5487.1|5481.1|5487|5481|0
1615959950000|2021-03-17 05:45:50|5487.5|5481.5|5487|5481|5487.5|5481.5|5487|5481|1
1615959980000|2021-03-17 05:46:20|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1615960010000|2021-03-17 05:46:50|5488.5|5482.5|5490|5484|5490|5484|5488.5|5482.5|16
1615960020000|2021-03-17 05:47:00|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1615960040000|2021-03-17 05:47:20|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|1
1615960050000|2021-03-17 05:47:30|5490|5484|5490.9|5484.9|5490.9|5484.9|5489.9|5483.9|2
1615960070000|2021-03-17 05:47:50|5490.5|5484.5|5490.5|5484.5|5490.9|5484.9|5490.5|5484.5|0
1615960080000|2021-03-17 05:48:00|5491|5485|5492|5486|5492.9|5486.9|5490.9|5484.9|5
1615960100000|2021-03-17 05:48:20|5491.5|5485.5|5491|5485|5491.5|5485.5|5491|5485|1
1615960120000|2021-03-17 05:48:40|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1615960130000|2021-03-17 05:48:50|5491.4|5485.4|5491|5485|5491.5|5485.5|5491|5485|0
1615960140000|2021-03-17 05:49:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|1
1615960150000|2021-03-17 05:49:10|5491.4|5485.4|5491.9|5485.9|5491.9|5485.9|5491.4|5485.4|0
1615960180000|2021-03-17 05:49:40|5492.4|5486.4|5492.5|5486.5|5492.5|5486.5|5492.4|5486.4|0
1615960190000|2021-03-17 05:49:50|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|1
1615960200000|2021-03-17 05:50:00|5493|5487|5493|5487|5493|5487|5493|5487|0
1615960210000|2021-03-17 05:50:10|5492.5|5486.5|5492|5486|5492.5|5486.5|5492|5486|0
1615960220000|2021-03-17 05:50:20|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1615960230000|2021-03-17 05:50:30|5492.5|5486.5|5493|5487|5493|5487|5492.5|5486.5|0
1615960250000|2021-03-17 05:50:50|5494.9|5488.9|5494|5488|5494.9|5488.9|5494|5488|14
1615960260000|2021-03-17 05:51:00|5493.6|5487.6|5493.5|5487.5|5493.6|5487.6|5493.5|5487.5|1
1615960290000|2021-03-17 05:51:30|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|4
1615960300000|2021-03-17 05:51:40|5493|5487|5493|5487|5493|5487|5493|5487|2
1615960320000|2021-03-17 05:52:00|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|2
1615960340000|2021-03-17 05:52:20|5493.5|5487.5|5494.5|5488.5|5495|5489|5493.5|5487.5|7
1615960350000|2021-03-17 05:52:30|5495|5489|5495|5489|5495|5489|5495|5489|2
1615960370000|2021-03-17 05:52:50|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615960380000|2021-03-17 05:53:00|5495|5489|5493.9|5487.9|5495.5|5489.5|5493.9|5487.9|4
1615960390000|2021-03-17 05:53:10|5494|5488|5494.9|5488.9|5494.9|5488.9|5494|5488|0
1615960410000|2021-03-17 05:53:30|5494.4|5488.4|5493.9|5487.9|5494.4|5488.4|5493.9|5487.9|1
1615960430000|2021-03-17 05:53:50|5494.4|5488.4|5494.5|5488.5|5494.5|5488.5|5494.4|5488.4|0
1615960440000|2021-03-17 05:54:00|5494.4|5488.4|5494.9|5488.9|5494.9|5488.9|5494.4|5488.4|0
1615960470000|2021-03-17 05:54:30|5494|5488|5493.9|5487.9|5494|5488|5493.9|5487.9|0
1615960490000|2021-03-17 05:54:50|5494.4|5488.4|5493.9|5487.9|5494.4|5488.4|5493.9|5487.9|0
1615960500000|2021-03-17 05:55:00|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1615960520000|2021-03-17 05:55:20|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1615960530000|2021-03-17 05:55:30|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|0
1615960540000|2021-03-17 05:55:40|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|1
1615960550000|2021-03-17 05:55:50|5492.4|5486.4|5492|5486|5492.4|5486.4|5492|5486|0
1615960560000|2021-03-17 05:56:00|5491.9|5485.9|5492.9|5486.9|5492.9|5486.9|5491.9|5485.9|2
1615960580000|2021-03-17 05:56:20|5493|5487|5493.9|5487.9|5493.9|5487.9|5493|5487|0
1615960640000|2021-03-17 05:57:20|5493|5487|5493.4|5487.4|5493.5|5487.5|5493|5487|2
1615960650000|2021-03-17 05:57:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1615960660000|2021-03-17 05:57:40|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1615960670000|2021-03-17 05:57:50|5494|5488|5494|5488|5494|5488|5494|5488|0
1615960680000|2021-03-17 05:58:00|5493.9|5487.9|5494|5488|5494|5488|5493.9|5487.9|1
1615960690000|2021-03-17 05:58:10|||||||||2
1615960700000|2021-03-17 05:58:20|5494.5|5488.5|5494|5488|5494.5|5488.5|5494|5488|0
1615960710000|2021-03-17 05:58:30|5496|5490|5496|5490|5496|5490|5496|5490|7
1615960730000|2021-03-17 05:58:50|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1615960740000|2021-03-17 05:59:00|5496.8|5490.8|5497.5|5491.5|5497.5|5491.5|5496.8|5490.8|8
1615960760000|2021-03-17 05:59:20|5498|5492|5498|5492|5498.4|5492.4|5498|5492|6
1615960770000|2021-03-17 05:59:30|5498.4|5492.4|5498|5492|5498.5|5492.5|5498|5492|5
1615960800000|2021-03-17 06:00:00|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|16
1615960810000|2021-03-17 06:00:10|5499|5493|5499|5493|5499|5493|5499|5493|2
1615960820000|2021-03-17 06:00:20|||||||||1
1615960830000|2021-03-17 06:00:30|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1615960840000|2021-03-17 06:00:40|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615960850000|2021-03-17 06:00:50|5498.9|5492.9|5498.5|5492.5|5498.9|5492.9|5498.5|5492.5|4
1615960860000|2021-03-17 06:01:00|5497.5|5491.5|5498.9|5492.9|5498.9|5492.9|5497.5|5491.5|6
1615960870000|2021-03-17 06:01:10|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|2
1615960880000|2021-03-17 06:01:20|5499|5493|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1615960890000|2021-03-17 06:01:30|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.9|5493.9|1
1615960900000|2021-03-17 06:01:40|5498.9|5492.9|5500.8|5494.8|5500.8|5494.8|5498.9|5492.9|9
1615960910000|2021-03-17 06:01:50|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615960930000|2021-03-17 06:02:10|5500.4|5494.4|5504.3|5498.3|5504.3|5498.3|5500.4|5494.4|1
1615960940000|2021-03-17 06:02:20|5505.4|5499.4|5506.4|5500.4|5506.4|5500.4|5505.4|5499.4|9
1615960950000|2021-03-17 06:02:30|5506.3|5500.3|5505.9|5499.9|5506.3|5500.3|5505.9|5499.9|0
1615960960000|2021-03-17 06:02:40|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|2
1615960970000|2021-03-17 06:02:50|5504.8|5498.8|5504.8|5498.8|5505.3|5499.3|5504.8|5498.8|3
1615960980000|2021-03-17 06:03:00|5504.4|5498.4|5504.8|5498.8|5505.3|5499.3|5503.9|5497.9|11
1615961000000|2021-03-17 06:03:20|5504.4|5498.4|5502.4|5496.4|5504.4|5498.4|5502.4|5496.4|4
1615961010000|2021-03-17 06:03:30|5502.9|5496.9|5503.9|5497.9|5503.9|5497.9|5502.9|5496.9|2
1615961030000|2021-03-17 06:03:50|5503.4|5497.4|5502.9|5496.9|5503.4|5497.4|5502.9|5496.9|1
1615961040000|2021-03-17 06:04:00|5502.4|5496.4|5501.4|5495.4|5502.4|5496.4|5501.4|5495.4|0
1615961050000|2021-03-17 06:04:10|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1615961080000|2021-03-17 06:04:40|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|3
1615961090000|2021-03-17 06:04:50|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5500.4|5494.4|0
1615961100000|2021-03-17 06:05:00|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1615961110000|2021-03-17 06:05:10|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615961130000|2021-03-17 06:05:30|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1615961150000|2021-03-17 06:05:50|5501.4|5495.4|5500.9|5494.9|5501.4|5495.4|5500.9|5494.9|2
1615961160000|2021-03-17 06:06:00|5501.4|5495.4|5501.9|5495.9|5501.9|5495.9|5501.4|5495.4|0
1615961180000|2021-03-17 06:06:20|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615961190000|2021-03-17 06:06:30|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|2
1615961210000|2021-03-17 06:06:50|5503.4|5497.4|5501.9|5495.9|5503.4|5497.4|5501.9|5495.9|3
1615961230000|2021-03-17 06:07:10|5502.4|5496.4|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|0
1615961250000|2021-03-17 06:07:30|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615961300000|2021-03-17 06:08:20|5502.9|5496.9|5501.9|5495.9|5502.9|5496.9|5501.9|5495.9|6
1615961330000|2021-03-17 06:08:50|||||||||5
1615961340000|2021-03-17 06:09:00|5502.4|5496.4|5502.9|5496.9|5503.4|5497.4|5502.4|5496.4|4
1615961350000|2021-03-17 06:09:10|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|1
1615961360000|2021-03-17 06:09:20|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|3
1615961370000|2021-03-17 06:09:30|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1615961380000|2021-03-17 06:09:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5
1615961400000|2021-03-17 06:10:00|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|0
1615961410000|2021-03-17 06:10:10|5503.8|5497.8|5504.3|5498.3|5504.3|5498.3|5503.8|5497.8|0
1615961460000|2021-03-17 06:11:00|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|2
1615961470000|2021-03-17 06:11:10|5502.9|5496.9|5502.8|5496.8|5502.9|5496.9|5502.8|5496.8|1
1615961490000|2021-03-17 06:11:30|5503.3|5497.3|5503.8|5497.8|5503.8|5497.8|5503.3|5497.3|0
1615961500000|2021-03-17 06:11:40|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|0
1615961520000|2021-03-17 06:12:00|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1615961530000|2021-03-17 06:12:10|5503.4|5497.4|5499.8|5493.8|5503.4|5497.4|5499.8|5493.8|8
1615961540000|2021-03-17 06:12:20|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1615961550000|2021-03-17 06:12:30|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615961560000|2021-03-17 06:12:40|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1615961570000|2021-03-17 06:12:50|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615961630000|2021-03-17 06:13:50|||||||||1
1615961640000|2021-03-17 06:14:00|5500.3|5494.3|5501.3|5495.3|5501.3|5495.3|5500.3|5494.3|4
1615961670000|2021-03-17 06:14:30|5501.7|5495.7|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|6
1615961690000|2021-03-17 06:14:50|5500.8|5494.8|5499.8|5493.8|5500.8|5494.8|5499.8|5493.8|5
1615961700000|2021-03-17 06:15:00|5499.7|5493.7|5499.3|5493.3|5499.7|5493.7|5499.3|5493.3|0
1615961710000|2021-03-17 06:15:10|5498.3|5492.3|5497.7|5491.7|5498.3|5492.3|5497.7|5491.7|1
1615961720000|2021-03-17 06:15:20|5497.8|5491.8|5496.8|5490.8|5497.8|5491.8|5496.8|5490.8|9
1615961730000|2021-03-17 06:15:30|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1615961740000|2021-03-17 06:15:40|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|1
1615961750000|2021-03-17 06:15:50|5498.7|5492.7|5498.7|5492.7|5498.8|5492.8|5498.7|5492.7|0
1615961760000|2021-03-17 06:16:00|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|1
1615961780000|2021-03-17 06:16:20|5499.2|5493.2|5498.3|5492.3|5499.2|5493.2|5497.8|5491.8|3
1615961790000|2021-03-17 06:16:30|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|2
1615961800000|2021-03-17 06:16:40|5498.8|5492.8|5498.7|5492.7|5498.8|5492.8|5498.7|5492.7|0
1615961810000|2021-03-17 06:16:50|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|3
1615961820000|2021-03-17 06:17:00|5497.8|5491.8|5497.7|5491.7|5497.8|5491.8|5497.3|5491.3|3
1615961870000|2021-03-17 06:17:50|||||||||1
1615961880000|2021-03-17 06:18:00|5498.2|5492.2|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|1
1615961890000|2021-03-17 06:18:10|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1615961900000|2021-03-17 06:18:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|1
1615961910000|2021-03-17 06:18:30|5498.2|5492.2|5497.2|5491.2|5498.2|5492.2|5497.2|5491.2|1
1615961920000|2021-03-17 06:18:40|5495.2|5489.2|5494.7|5488.7|5495.2|5489.2|5494.7|5488.7|11
1615961940000|2021-03-17 06:19:00|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5494.2|5488.2|1
1615961950000|2021-03-17 06:19:10|||||||||1
1615961980000|2021-03-17 06:19:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1615961990000|2021-03-17 06:19:50|||||||||3
1615962000000|2021-03-17 06:20:00|5493.7|5487.7|5494.7|5488.7|5494.7|5488.7|5493.7|5487.7|2
1615962030000|2021-03-17 06:20:30|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|1
1615962040000|2021-03-17 06:20:40|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5494.2|5488.2|0
1615962060000|2021-03-17 06:21:00|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1615962070000|2021-03-17 06:21:10|5495.6|5489.6|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|5
1615962080000|2021-03-17 06:21:20|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.2|5489.2|4
1615962090000|2021-03-17 06:21:30|5496.1|5490.1|5497.6|5491.6|5497.7|5491.7|5496.1|5490.1|1
1615962100000|2021-03-17 06:21:40|5497.7|5491.7|5496.7|5490.7|5497.7|5491.7|5496.7|5490.7|0
1615962110000|2021-03-17 06:21:50|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1615962120000|2021-03-17 06:22:00|5497.7|5491.7|5498.7|5492.7|5498.7|5492.7|5497.7|5491.7|0
1615962150000|2021-03-17 06:22:30|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615962160000|2021-03-17 06:22:40|5498.2|5492.2|5497.6|5491.6|5498.2|5492.2|5497.6|5491.6|4
1615962170000|2021-03-17 06:22:50|5498.1|5492.1|5497.7|5491.7|5498.1|5492.1|5497.7|5491.7|0
1615962180000|2021-03-17 06:23:00|5497.6|5491.6|5498.6|5492.6|5498.6|5492.6|5497.6|5491.6|1
1615962190000|2021-03-17 06:23:10|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615962210000|2021-03-17 06:23:30|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615962240000|2021-03-17 06:24:00|5498.6|5492.6|5497.7|5491.7|5498.6|5492.6|5497.7|5491.7|3
1615962250000|2021-03-17 06:24:10|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5498.1|5492.1|2
1615962260000|2021-03-17 06:24:20|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1615962300000|2021-03-17 06:25:00|5498.2|5492.2|5498.6|5492.6|5498.7|5492.7|5498.2|5492.2|2
1615962310000|2021-03-17 06:25:10|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615962320000|2021-03-17 06:25:20|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615962340000|2021-03-17 06:25:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|1
1615962350000|2021-03-17 06:25:50|||||||||2
1615962360000|2021-03-17 06:26:00|5500.1|5494.1|5498.6|5492.6|5500.1|5494.1|5498.6|5492.6|2
1615962370000|2021-03-17 06:26:10|5497.7|5491.7|5497.6|5491.6|5497.7|5491.7|5497.1|5491.1|2
1615962430000|2021-03-17 06:27:10|5497.7|5491.7|5497.6|5491.6|5497.7|5491.7|5497.1|5491.1|2
1615962450000|2021-03-17 06:27:30|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|1
1615962470000|2021-03-17 06:27:50|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615962480000|2021-03-17 06:28:00|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|3
1615962530000|2021-03-17 06:28:50|||||||||1
1615962550000|2021-03-17 06:29:10|5500.1|5494.1|5500.6|5494.6|5501.7|5495.7|5500.1|5494.1|14
1615962560000|2021-03-17 06:29:20|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1615962570000|2021-03-17 06:29:30|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1615962580000|2021-03-17 06:29:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615962600000|2021-03-17 06:30:00|5500.1|5494.1|5501.6|5495.6|5501.6|5495.6|5500.1|5494.1|1
1615962620000|2021-03-17 06:30:20|5502.1|5496.1|5504.1|5498.1|5504.6|5498.6|5502.1|5496.1|16
1615962630000|2021-03-17 06:30:30|5504.6|5498.6|5503.6|5497.6|5504.6|5498.6|5503.6|5497.6|1
1615962640000|2021-03-17 06:30:40|||||||||1
1615962650000|2021-03-17 06:30:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1615962660000|2021-03-17 06:31:00|5503.1|5497.1|5503.6|5497.6|5503.6|5497.6|5503.1|5497.1|0
1615962670000|2021-03-17 06:31:10|5503.1|5497.1|5504.6|5498.6|5504.6|5498.6|5503.1|5497.1|4
1615962680000|2021-03-17 06:31:20|5504.1|5498.1|5502.6|5496.6|5504.1|5498.1|5502.6|5496.6|2
1615962690000|2021-03-17 06:31:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|1
1615962700000|2021-03-17 06:31:40|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|2
1615962710000|2021-03-17 06:31:50|5504.6|5498.6|5505.6|5499.6|5505.6|5499.6|5504.6|5498.6|1
1615962720000|2021-03-17 06:32:00|5507.1|5501.1|5507.6|5501.6|5507.6|5501.6|5507.1|5501.1|9
1615962730000|2021-03-17 06:32:10|5507.1|5501.1|5506.6|5500.6|5507.1|5501.1|5506.6|5500.6|2
1615962740000|2021-03-17 06:32:20|||||||||1
1615962750000|2021-03-17 06:32:30|5506.1|5500.1|5505.6|5499.6|5506.6|5500.6|5505.6|5499.6|4
1615962770000|2021-03-17 06:32:50|||||||||2
1615962780000|2021-03-17 06:33:00|||||||||2
1615962800000|2021-03-17 06:33:20|5506.6|5500.6|5505.6|5499.6|5506.6|5500.6|5505.6|5499.6|2
1615962820000|2021-03-17 06:33:40|5505.1|5499.1|5504.6|5498.6|5505.1|5499.1|5504.6|5498.6|0
1615962830000|2021-03-17 06:33:50|5505.1|5499.1|5508.1|5502.1|5508.1|5502.1|5505.1|5499.1|7
1615962840000|2021-03-17 06:34:00|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|9
1615962850000|2021-03-17 06:34:10|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|8
1615962860000|2021-03-17 06:34:20|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|0
1615962870000|2021-03-17 06:34:30|5508.7|5502.7|5508.6|5502.6|5508.7|5502.7|5508.6|5502.6|0
1615962880000|2021-03-17 06:34:40|5509.1|5503.1|5509.6|5503.6|5510.1|5504.1|5509.1|5503.1|5
1615962890000|2021-03-17 06:34:50|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|3
1615962910000|2021-03-17 06:35:10|5510|5504|5509.6|5503.6|5510|5504|5509.6|5503.6|1
1615962920000|2021-03-17 06:35:20|5509.1|5503.1|5509.6|5503.6|5509.6|5503.6|5507.6|5501.6|9
1615962930000|2021-03-17 06:35:30|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|6
1615962950000|2021-03-17 06:35:50|5509.3|5503.3|5505|5499|5509.3|5503.3|5503.5|5497.5|33
1615962960000|2021-03-17 06:36:00|5505.5|5499.5|5506.5|5500.5|5506.5|5500.5|5505.5|5499.5|1
1615962970000|2021-03-17 06:36:10|5506|5500|5506|5500|5506|5500|5506|5500|0
1615962980000|2021-03-17 06:36:20|5505.5|5499.5|5505.9|5499.9|5506|5500|5505.5|5499.5|2
1615962990000|2021-03-17 06:36:30|5505|5499|5504.5|5498.5|5505.5|5499.5|5504.5|5498.5|1
1615963000000|2021-03-17 06:36:40|5505.9|5499.9|5506|5500|5506|5500|5505.9|5499.9|10
1615963010000|2021-03-17 06:36:50|5506.5|5500.5|5506.5|5500.5|5507|5501|5506.5|5500.5|1
1615963030000|2021-03-17 06:37:10|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5
1615963040000|2021-03-17 06:37:20|||||||||2
1615963050000|2021-03-17 06:37:30|5508|5502|5509|5503|5509|5503|5508|5502|4
1615963060000|2021-03-17 06:37:40|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|1
1615963070000|2021-03-17 06:37:50|5509|5503|5509.5|5503.5|5509.5|5503.5|5509|5503|0
1615963080000|2021-03-17 06:38:00|5509|5503|5508.5|5502.5|5509|5503|5508.5|5502.5|0
1615963110000|2021-03-17 06:38:30|5510|5504|5510.5|5504.5|5510.5|5504.5|5510|5504|19
1615963130000|2021-03-17 06:38:50|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|1
1615963140000|2021-03-17 06:39:00|5511.6|5505.6|5511.5|5505.5|5512.5|5506.5|5511.5|5505.5|3
1615963160000|2021-03-17 06:39:20|5511|5505|5511|5505|5511|5505|5511|5505|2
1615963170000|2021-03-17 06:39:30|5507|5501|5507|5501|5507.4|5501.4|5506.5|5500.5|13
1615963180000|2021-03-17 06:39:40|5506.9|5500.9|5504.5|5498.5|5506.9|5500.9|5504.5|5498.5|2
1615963200000|2021-03-17 06:40:00|5505.4|5499.4|5504.5|5498.5|5505.5|5499.5|5504.1|5498.1|4
1615963210000|2021-03-17 06:40:10|5504|5498|5503.5|5497.5|5504|5498|5503.5|5497.5|2
1615963220000|2021-03-17 06:40:20|5503|5497|5503|5497|5503|5497|5503|5497|6
1615963230000|2021-03-17 06:40:30|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503.5|5497.5|4
1615963250000|2021-03-17 06:40:50|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|4
1615963260000|2021-03-17 06:41:00|5504|5498|5504|5498|5504.5|5498.5|5504|5498|1
1615963270000|2021-03-17 06:41:10|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1615963290000|2021-03-17 06:41:30|5503|5497|5503|5497|5503|5497|5503|5497|0
1615963300000|2021-03-17 06:41:40|5503.5|5497.5|5501.5|5495.5|5503.5|5497.5|5501.5|5495.5|11
1615963320000|2021-03-17 06:42:00|5501.6|5495.6|5500|5494|5501.6|5495.6|5500|5494|14
1615963330000|2021-03-17 06:42:10|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5
1615963340000|2021-03-17 06:42:20|5500|5494|5500|5494|5500|5494|5500|5494|0
1615963350000|2021-03-17 06:42:30|||||||||4
1615963360000|2021-03-17 06:42:40|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|1
1615963370000|2021-03-17 06:42:50|5500.9|5494.9|5500.5|5494.5|5500.9|5494.9|5500.5|5494.5|2
1615963380000|2021-03-17 06:43:00|5501|5495|5501|5495|5501|5495|5501|5495|0
1615963390000|2021-03-17 06:43:10|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|0
1615963400000|2021-03-17 06:43:20|5500.6|5494.6|5501.5|5495.5|5501.5|5495.5|5500.6|5494.6|1
1615963420000|2021-03-17 06:43:40|5501.4|5495.4|5498.4|5492.4|5501.4|5495.4|5498.4|5492.4|8
1615963430000|2021-03-17 06:43:50|5497.9|5491.9|5496.9|5490.9|5497.9|5491.9|5496.5|5490.5|3
1615963440000|2021-03-17 06:44:00|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|10
1615963450000|2021-03-17 06:44:10|5497.9|5491.9|5498.4|5492.4|5498.4|5492.4|5497.9|5491.9|3
1615963460000|2021-03-17 06:44:20|5498.9|5492.9|5498.4|5492.4|5499.4|5493.4|5497.9|5491.9|6
1615963480000|2021-03-17 06:44:40|5498.9|5492.9|5499.9|5493.9|5499.9|5493.9|5498.9|5492.9|6
1615963490000|2021-03-17 06:44:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1615963500000|2021-03-17 06:45:00|5500.9|5494.9|5501.4|5495.4|5501.4|5495.4|5500.9|5494.9|0
1615963510000|2021-03-17 06:45:10|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|0
1615963520000|2021-03-17 06:45:20|5501.9|5495.9|5502.4|5496.4|5502.4|5496.4|5501.9|5495.9|1
1615963530000|2021-03-17 06:45:30|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|0
1615963540000|2021-03-17 06:45:40|5502.9|5496.9|5503.4|5497.4|5503.4|5497.4|5502.4|5496.4|3
1615963550000|2021-03-17 06:45:50|5503.9|5497.9|5504.4|5498.4|5504.4|5498.4|5503.9|5497.9|0
1615963560000|2021-03-17 06:46:00|5504.5|5498.5|5504.4|5498.4|5504.5|5498.5|5503.9|5497.9|1
1615963570000|2021-03-17 06:46:10|5503.9|5497.9|5504.4|5498.4|5504.4|5498.4|5503.9|5497.9|6
1615963580000|2021-03-17 06:46:20|5503.9|5497.9|5502.9|5496.9|5503.9|5497.9|5502.5|5496.5|0
1615963590000|2021-03-17 06:46:30|5503.4|5497.4|5504.4|5498.4|5504.4|5498.4|5503.4|5497.4|3
1615963600000|2021-03-17 06:46:40|||||||||2
1615963620000|2021-03-17 06:47:00|5504.9|5498.9|5507.4|5501.4|5507.4|5501.4|5504.9|5498.9|8
1615963630000|2021-03-17 06:47:10|5507.9|5501.9|5508.9|5502.9|5508.9|5502.9|5507.9|5501.9|3
1615963640000|2021-03-17 06:47:20|5508.4|5502.4|5507.4|5501.4|5508.4|5502.4|5507.4|5501.4|5
1615963650000|2021-03-17 06:47:30|5507.9|5501.9|5507.9|5501.9|5508.4|5502.4|5507.9|5501.9|7
1615963660000|2021-03-17 06:47:40|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|3
1615963670000|2021-03-17 06:47:50|5507|5501|5506.9|5500.9|5507|5501|5506.9|5500.9|0
1615963680000|2021-03-17 06:48:00|5507.4|5501.4|5508.4|5502.4|5508.4|5502.4|5506.9|5500.9|3
1615963710000|2021-03-17 06:48:30|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|12
1615963720000|2021-03-17 06:48:40|5508.4|5502.4|5508.4|5502.4|5508.4|5502.4|5508.4|5502.4|0
1615963730000|2021-03-17 06:48:50|5507.9|5501.9|5503.3|5497.3|5507.9|5501.9|5502.4|5496.4|21
1615963740000|2021-03-17 06:49:00|||||||||1
1615963750000|2021-03-17 06:49:10|5503.4|5497.4|5503.3|5497.3|5503.4|5497.4|5503.3|5497.3|3
1615963760000|2021-03-17 06:49:20|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1615963770000|2021-03-17 06:49:30|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1615963780000|2021-03-17 06:49:40|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1615963790000|2021-03-17 06:49:50|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|1
1615963800000|2021-03-17 06:50:00|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|1
1615963810000|2021-03-17 06:50:10|5504.3|5498.3|5505.3|5499.3|5505.3|5499.3|5504.3|5498.3|0
1615963830000|2021-03-17 06:50:30|5505.8|5499.8|5507.3|5501.3|5507.3|5501.3|5505.8|5499.8|3
1615963850000|2021-03-17 06:50:50|||||||||1
1615963860000|2021-03-17 06:51:00|5506.4|5500.4|5505.3|5499.3|5507.3|5501.3|5505.3|5499.3|2
1615963880000|2021-03-17 06:51:20|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|1
1615963890000|2021-03-17 06:51:30|||||||||2
1615963900000|2021-03-17 06:51:40|5505.3|5499.3|5506.3|5500.3|5506.4|5500.4|5505.3|5499.3|3
1615963910000|2021-03-17 06:51:50|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1615963920000|2021-03-17 06:52:00|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.8|5501.8|2
1615963930000|2021-03-17 06:52:10|5508.8|5502.8|5510.3|5504.3|5510.3|5504.3|5508.8|5502.8|10
1615963940000|2021-03-17 06:52:20|5506.3|5500.3|5505.3|5499.3|5506.8|5500.8|5505.3|5499.3|9
1615963960000|2021-03-17 06:52:40|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|1
1615963970000|2021-03-17 06:52:50|5505.9|5499.9|5506.8|5500.8|5506.8|5500.8|5505.9|5499.9|1
1615963980000|2021-03-17 06:53:00|5506.3|5500.3|5507.3|5501.3|5507.3|5501.3|5506.3|5500.3|1
1615963990000|2021-03-17 06:53:10|5507.8|5501.8|5507.3|5501.3|5507.8|5501.8|5507.3|5501.3|4
1615964000000|2021-03-17 06:53:20|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|2
1615964010000|2021-03-17 06:53:30|5507.9|5501.9|5507.3|5501.3|5507.9|5501.9|5507.3|5501.3|0
1615964030000|2021-03-17 06:53:50|5509.3|5503.3|5511.8|5505.8|5512.3|5506.3|5509.3|5503.3|10
1615964040000|2021-03-17 06:54:00|5512.8|5506.8|5512.3|5506.3|5513.3|5507.3|5511.8|5505.8|17
1615964070000|2021-03-17 06:54:30|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1615964090000|2021-03-17 06:54:50|5512.9|5506.9|5515.1|5509.1|5515.1|5509.1|5512.9|5506.9|8
1615964100000|2021-03-17 06:55:00|5514.7|5508.7|5515.6|5509.6|5515.6|5509.6|5514.7|5508.7|3
1615964110000|2021-03-17 06:55:10|5516.1|5510.1|5516.2|5510.2|5516.7|5510.7|5516.1|5510.1|5
1615964120000|2021-03-17 06:55:20|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|1
1615964130000|2021-03-17 06:55:30|||||||||1
1615964140000|2021-03-17 06:55:40|5515.7|5509.7|5515.2|5509.2|5516.2|5510.2|5515.2|5509.2|0
1615964160000|2021-03-17 06:56:00|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615964170000|2021-03-17 06:56:10|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.7|5508.7|1
1615964180000|2021-03-17 06:56:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615964190000|2021-03-17 06:56:30|5515.7|5509.7|5516.2|5510.2|5516.7|5510.7|5515.7|5509.7|5
1615964200000|2021-03-17 06:56:40|||||||||2
1615964210000|2021-03-17 06:56:50|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.2|5509.2|2
1615964230000|2021-03-17 06:57:10|5514.8|5508.8|5515.2|5509.2|5515.7|5509.7|5514.8|5508.8|2
1615964260000|2021-03-17 06:57:40|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|1
1615964270000|2021-03-17 06:57:50|5516.2|5510.2|5516.1|5510.1|5516.2|5510.2|5515.2|5509.2|0
1615964280000|2021-03-17 06:58:00|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|1
1615964290000|2021-03-17 06:58:10|5515.7|5509.7|5515.7|5509.7|5516.1|5510.1|5515.2|5509.2|2
1615964300000|2021-03-17 06:58:20|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|1
1615964330000|2021-03-17 06:58:50|5516.7|5510.7|5517.1|5511.1|5517.2|5511.2|5516.7|5510.7|7
1615964340000|2021-03-17 06:59:00|5516.1|5510.1|5518.2|5512.2|5518.2|5512.2|5516.1|5510.1|3
1615964360000|2021-03-17 06:59:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|3
1615964380000|2021-03-17 06:59:40|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|4
1615964390000|2021-03-17 06:59:50|5518.2|5512.2|5518.7|5512.7|5519.2|5513.2|5518.2|5512.2|4
1615964400000|2021-03-17 07:00:00|5518.2|5512.2|5520.1|5514.1|5520.2|5514.2|5518.2|5512.2|17
1615964410000|2021-03-17 07:00:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|0
1615964430000|2021-03-17 07:00:30|5521.1|5515.1|5521.7|5515.7|5521.7|5515.7|5521.1|5515.1|7
1615964440000|2021-03-17 07:00:40|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|4
1615964450000|2021-03-17 07:00:50|5520.7|5514.7|5520.2|5514.2|5521.2|5515.2|5520.2|5514.2|5
1615964460000|2021-03-17 07:01:00|5520.1|5514.1|5520.7|5514.7|5520.7|5514.7|5520.1|5514.1|2
1615964470000|2021-03-17 07:01:10|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|7
1615964480000|2021-03-17 07:01:20|5520.7|5514.7|5519.7|5513.7|5520.7|5514.7|5519.7|5513.7|1
1615964490000|2021-03-17 07:01:30|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|1
1615964500000|2021-03-17 07:01:40|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|1
1615964510000|2021-03-17 07:01:50|||||||||1
1615964520000|2021-03-17 07:02:00|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|1
1615964540000|2021-03-17 07:02:20|5519.7|5513.7|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|2
1615964570000|2021-03-17 07:02:50|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.7|5512.7|1
1615964600000|2021-03-17 07:03:20|5519.7|5513.7|5518.2|5512.2|5519.7|5513.7|5518.2|5512.2|3
1615964610000|2021-03-17 07:03:30|5517.7|5511.7|5518.7|5512.7|5518.7|5512.7|5517.7|5511.7|4
1615964620000|2021-03-17 07:03:40|5519.2|5513.2|5517.7|5511.7|5519.2|5513.2|5517.7|5511.7|2
1615964640000|2021-03-17 07:04:00|5518.2|5512.2|5521.2|5515.2|5521.2|5515.2|5518.2|5512.2|8
1615964650000|2021-03-17 07:04:10|||||||||2
1615964660000|2021-03-17 07:04:20|||||||||1
1615964690000|2021-03-17 07:04:50|5521.7|5515.7|5527.2|5521.2|5527.2|5521.2|5521.7|5515.7|18
1615964700000|2021-03-17 07:05:00|5527.6|5521.6|5528.1|5522.1|5528.6|5522.6|5527.6|5521.6|7
1615964710000|2021-03-17 07:05:10|5527.6|5521.6|5527.6|5521.6|5528.1|5522.1|5527.1|5521.1|7
1615964720000|2021-03-17 07:05:20|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1615964730000|2021-03-17 07:05:30|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|2
1615964740000|2021-03-17 07:05:40|5526.6|5520.6|5526.1|5520.1|5527.1|5521.1|5526.1|5520.1|1
1615964750000|2021-03-17 07:05:50|5525.6|5519.6|5523.6|5517.6|5525.6|5519.6|5523.6|5517.6|5
1615964760000|2021-03-17 07:06:00|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|1
1615964770000|2021-03-17 07:06:10|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|3
1615964780000|2021-03-17 07:06:20|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|3
1615964790000|2021-03-17 07:06:30|5523.6|5517.6|5524.1|5518.1|5524.1|5518.1|5523.6|5517.6|1
1615964800000|2021-03-17 07:06:40|||||||||3
1615964810000|2021-03-17 07:06:50|5523.1|5517.1|5526.5|5520.5|5526.5|5520.5|5523.1|5517.1|25
1615964820000|2021-03-17 07:07:00|5526|5520|5527.5|5521.5|5527.5|5521.5|5526|5520|6
1615964830000|2021-03-17 07:07:10|5528.5|5522.5|5534.9|5528.9|5535.2|5529.2|5527.6|5521.6|12
1615964840000|2021-03-17 07:07:20|5534.4|5528.4|5532.9|5526.9|5534.4|5528.4|5532.9|5526.9|1
1615964850000|2021-03-17 07:07:30|5532.4|5526.4|5530.9|5524.9|5532.4|5526.4|5530.9|5524.9|15
1615964860000|2021-03-17 07:07:40|5532.3|5526.3|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|2
1615964870000|2021-03-17 07:07:50|5531.9|5525.9|5530.9|5524.9|5531.9|5525.9|5530.9|5524.9|3
1615964880000|2021-03-17 07:08:00|5531.4|5525.4|5531.4|5525.4|5531.9|5525.9|5530.9|5524.9|4
1615964890000|2021-03-17 07:08:10|5531.9|5525.9|5530.9|5524.9|5531.9|5525.9|5530.9|5524.9|2
1615964900000|2021-03-17 07:08:20|5530.8|5524.8|5529.8|5523.8|5530.8|5524.8|5529.8|5523.8|2
1615964920000|2021-03-17 07:08:40|||||||||4
1615964930000|2021-03-17 07:08:50|5529.3|5523.3|5528.4|5522.4|5529.3|5523.3|5528.4|5522.4|6
1615964940000|2021-03-17 07:09:00|5527.9|5521.9|5527.8|5521.8|5527.9|5521.9|5527.8|5521.8|0
1615964960000|2021-03-17 07:09:20|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|2
1615964970000|2021-03-17 07:09:30|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|4
1615964990000|2021-03-17 07:09:50|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5527.8|5521.8|1
1615965000000|2021-03-17 07:10:00|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1615965010000|2021-03-17 07:10:10|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|0
1615965020000|2021-03-17 07:10:20|5526.5|5520.5|5525.9|5519.9|5526.5|5520.5|5525.9|5519.9|6
1615965030000|2021-03-17 07:10:30|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1615965040000|2021-03-17 07:10:40|5525.9|5519.9|5527.7|5521.7|5527.7|5521.7|5525.4|5519.4|11
1615965050000|2021-03-17 07:10:50|5527.8|5521.8|5527.8|5521.8|5527.9|5521.9|5527.8|5521.8|0
1615965070000|2021-03-17 07:11:10|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|3
1615965080000|2021-03-17 07:11:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1615965090000|2021-03-17 07:11:30|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615965130000|2021-03-17 07:12:10|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5527.8|5521.8|2
1615965150000|2021-03-17 07:12:30|5527.9|5521.9|5528.3|5522.3|5528.3|5522.3|5527.9|5521.9|0
1615965160000|2021-03-17 07:12:40|5528.4|5522.4|5527.9|5521.9|5528.4|5522.4|5527.4|5521.4|3
1615965170000|2021-03-17 07:12:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1615965180000|2021-03-17 07:13:00|5527.4|5521.4|5527.9|5521.9|5528.4|5522.4|5526.9|5520.9|1
1615965190000|2021-03-17 07:13:10|5528.3|5522.3|5529.3|5523.3|5529.4|5523.4|5528.3|5522.3|3
1615965200000|2021-03-17 07:13:20|5528.9|5522.9|5530.8|5524.8|5531.3|5525.3|5528.9|5522.9|8
1615965210000|2021-03-17 07:13:30|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|0
1615965220000|2021-03-17 07:13:40|5530.9|5524.9|5531.4|5525.4|5531.4|5525.4|5530.5|5524.5|3
1615965230000|2021-03-17 07:13:50|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|4
1615965240000|2021-03-17 07:14:00|5531.8|5525.8|5533.8|5527.8|5534.3|5528.3|5531.8|5525.8|16
1615965250000|2021-03-17 07:14:10|5533.4|5527.4|5533.8|5527.8|5533.8|5527.8|5533.3|5527.3|3
1615965260000|2021-03-17 07:14:20|5533.9|5527.9|5534.3|5528.3|5534.3|5528.3|5533.9|5527.9|0
1615965270000|2021-03-17 07:14:30|5533.9|5527.9|5535.8|5529.8|5535.8|5529.8|5533.9|5527.9|12
1615965280000|2021-03-17 07:14:40|5534.9|5528.9|5535.8|5529.8|5535.8|5529.8|5534.9|5528.9|2
1615965290000|2021-03-17 07:14:50|5535.4|5529.4|5535.8|5529.8|5535.8|5529.8|5535.4|5529.4|1
1615965300000|2021-03-17 07:15:00|5535.4|5529.4|5533.9|5527.9|5535.8|5529.8|5533.9|5527.9|12
1615965310000|2021-03-17 07:15:10|5534.3|5528.3|5534.4|5528.4|5534.4|5528.4|5534.3|5528.3|0
1615965330000|2021-03-17 07:15:30|5533.9|5527.9|5533.4|5527.4|5533.9|5527.9|5533.4|5527.4|2
1615965340000|2021-03-17 07:15:40|5533.9|5527.9|5532.9|5526.9|5533.9|5527.9|5532.4|5526.4|4
1615965360000|2021-03-17 07:16:00|5532.4|5526.4|5532.9|5526.9|5532.9|5526.9|5532.4|5526.4|1
1615965370000|2021-03-17 07:16:10|5532.4|5526.4|5531.9|5525.9|5532.4|5526.4|5531.9|5525.9|0
1615965380000|2021-03-17 07:16:20|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|1
1615965400000|2021-03-17 07:16:40|5533|5527|5533.9|5527.9|5533.9|5527.9|5533|5527|0
1615965440000|2021-03-17 07:17:20|5534.3|5528.3|5534.9|5528.9|5534.9|5528.9|5534.3|5528.3|2
1615965450000|2021-03-17 07:17:30|5535.8|5529.8|5534.9|5528.9|5536.3|5530.3|5534.9|5528.9|3
1615965460000|2021-03-17 07:17:40|||||||||1
1615965470000|2021-03-17 07:17:50|5535.3|5529.3|5534.9|5528.9|5535.3|5529.3|5534.9|5528.9|2
1615965480000|2021-03-17 07:18:00|5534.8|5528.8|5534.9|5528.9|5534.9|5528.9|5534.8|5528.8|1
1615965510000|2021-03-17 07:18:30|5535.3|5529.3|5534.9|5528.9|5535.3|5529.3|5534.9|5528.9|1
1615965520000|2021-03-17 07:18:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|2
1615965530000|2021-03-17 07:18:50|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|0
1615965540000|2021-03-17 07:19:00|5534.9|5528.9|5534.4|5528.4|5535.3|5529.3|5533.9|5527.9|1
1615965550000|2021-03-17 07:19:10|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|2
1615965560000|2021-03-17 07:19:20|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|6
1615965570000|2021-03-17 07:19:30|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|6
1615965600000|2021-03-17 07:20:00|||||||||3
1615965610000|2021-03-17 07:20:10|5532.9|5526.9|5531.9|5525.9|5532.9|5526.9|5531.9|5525.9|6
1615965620000|2021-03-17 07:20:20|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|1
1615965630000|2021-03-17 07:20:30|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|2
1615965650000|2021-03-17 07:20:50|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|0
1615965690000|2021-03-17 07:21:30|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|1
1615965700000|2021-03-17 07:21:40|5532.8|5526.8|5532.4|5526.4|5532.9|5526.9|5531.9|5525.9|3
1615965720000|2021-03-17 07:22:00|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|0
1615965730000|2021-03-17 07:22:10|5532.4|5526.4|5533.4|5527.4|5533.4|5527.4|5531.9|5525.9|6
1615965740000|2021-03-17 07:22:20|5534.9|5528.9|5534.8|5528.8|5534.9|5528.9|5534.4|5528.4|10
1615965760000|2021-03-17 07:22:40|5536.7|5530.7|5540.3|5534.3|5540.3|5534.3|5536.7|5530.7|17
1615965770000|2021-03-17 07:22:50|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|8
1615965780000|2021-03-17 07:23:00|5541.3|5535.3|5539.8|5533.8|5541.3|5535.3|5539.8|5533.8|2
1615965790000|2021-03-17 07:23:10|5538.8|5532.8|5537.9|5531.9|5538.9|5532.9|5537.9|5531.9|2
1615965810000|2021-03-17 07:23:30|5537.4|5531.4|5539.8|5533.8|5539.8|5533.8|5537.4|5531.4|9
1615965820000|2021-03-17 07:23:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615965840000|2021-03-17 07:24:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615965850000|2021-03-17 07:24:10|||||||||2
1615965860000|2021-03-17 07:24:20|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615965870000|2021-03-17 07:24:30|5539.2|5533.2|5538.8|5532.8|5539.2|5533.2|5538.3|5532.3|4
1615965880000|2021-03-17 07:24:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615965890000|2021-03-17 07:24:50|5538.8|5532.8|5539.8|5533.8|5539.8|5533.8|5538.8|5532.8|5
1615965910000|2021-03-17 07:25:10|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|2
1615965920000|2021-03-17 07:25:20|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5539.4|5533.4|2
1615965930000|2021-03-17 07:25:30|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615965940000|2021-03-17 07:25:40|5539.8|5533.8|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|2
1615965980000|2021-03-17 07:26:20|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|2
1615966030000|2021-03-17 07:27:10|5540.3|5534.3|5539.3|5533.3|5540.3|5534.3|5539.3|5533.3|7
1615966040000|2021-03-17 07:27:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|3
1615966050000|2021-03-17 07:27:30|5538.9|5532.9|5540.3|5534.3|5540.3|5534.3|5538.9|5532.9|1
1615966060000|2021-03-17 07:27:40|5539.9|5533.9|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|0
1615966070000|2021-03-17 07:27:50|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615966080000|2021-03-17 07:28:00|5538.3|5532.3|5534.8|5528.8|5538.3|5532.3|5534.8|5528.8|5
1615966090000|2021-03-17 07:28:10|5534.4|5528.4|5534.8|5528.8|5534.8|5528.8|5534.4|5528.4|2
1615966100000|2021-03-17 07:28:20|5534.9|5528.9|5531.9|5525.9|5534.9|5528.9|5531.9|5525.9|14
1615966110000|2021-03-17 07:28:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615966120000|2021-03-17 07:28:40|||||||||3
1615966130000|2021-03-17 07:28:50|5532.8|5526.8|5532.9|5526.9|5532.9|5526.9|5532.8|5526.8|5
1615966140000|2021-03-17 07:29:00|5533.3|5527.3|5533.8|5527.8|5534.3|5528.3|5533.3|5527.3|3
1615966160000|2021-03-17 07:29:20|5534.3|5528.3|5534.3|5528.3|5534.4|5528.4|5534.3|5528.3|0
1615966170000|2021-03-17 07:29:30|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615966180000|2021-03-17 07:29:40|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|0
1615966190000|2021-03-17 07:29:50|||||||||1
1615966200000|2021-03-17 07:30:00|5534.4|5528.4|5534.4|5528.4|5534.9|5528.9|5534.4|5528.4|3
1615966210000|2021-03-17 07:30:10|5533.4|5527.4|5533.9|5527.9|5533.9|5527.9|5533.4|5527.4|3
1615966230000|2021-03-17 07:30:30|5532.9|5526.9|5533.3|5527.3|5533.3|5527.3|5532.9|5526.9|2
1615966240000|2021-03-17 07:30:40|5533.4|5527.4|5533.9|5527.9|5534.8|5528.8|5533.4|5527.4|9
1615966260000|2021-03-17 07:31:00|5533.3|5527.3|5531.9|5525.9|5533.3|5527.3|5531.9|5525.9|2
1615966310000|2021-03-17 07:31:50|5531.8|5525.8|5530.9|5524.9|5531.8|5525.8|5530.9|5524.9|0
1615966320000|2021-03-17 07:32:00|5531.3|5525.3|5532.8|5526.8|5533.8|5527.8|5531.3|5525.3|8
1615966330000|2021-03-17 07:32:10|5532.4|5526.4|5531.8|5525.8|5532.4|5526.4|5531.8|5525.8|0
1615966380000|2021-03-17 07:33:00|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1615966390000|2021-03-17 07:33:10|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|0
1615966410000|2021-03-17 07:33:30|5530.9|5524.9|5529.8|5523.8|5530.9|5524.9|5529.8|5523.8|4
1615966430000|2021-03-17 07:33:50|5527.9|5521.9|5524.8|5518.8|5527.9|5521.9|5524.8|5518.8|15
1615966440000|2021-03-17 07:34:00|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|7
1615966460000|2021-03-17 07:34:20|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1615966470000|2021-03-17 07:34:30|5526.8|5520.8|5527.3|5521.3|5527.3|5521.3|5526.8|5520.8|3
1615966480000|2021-03-17 07:34:40|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1615966510000|2021-03-17 07:35:10|5527.8|5521.8|5528.8|5522.8|5529.3|5523.3|5527.8|5521.8|10
1615966520000|2021-03-17 07:35:20|5528.4|5522.4|5529.8|5523.8|5529.8|5523.8|5527.9|5521.9|20
1615966530000|2021-03-17 07:35:30|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|1
1615966540000|2021-03-17 07:35:40|5529.8|5523.8|5531.8|5525.8|5531.8|5525.8|5529.8|5523.8|1
1615966550000|2021-03-17 07:35:50|5531.9|5525.9|5532.8|5526.8|5532.8|5526.8|5531.9|5525.9|3
1615966560000|2021-03-17 07:36:00|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|1
1615966570000|2021-03-17 07:36:10|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|1
1615966580000|2021-03-17 07:36:20|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615966590000|2021-03-17 07:36:30|5531.8|5525.8|5531.3|5525.3|5531.8|5525.8|5531.3|5525.3|0
1615966600000|2021-03-17 07:36:40|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|1
1615966620000|2021-03-17 07:37:00|5531.3|5525.3|5532.8|5526.8|5532.8|5526.8|5531.3|5525.3|3
1615966630000|2021-03-17 07:37:10|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615966640000|2021-03-17 07:37:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|3
1615966660000|2021-03-17 07:37:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|3
1615966670000|2021-03-17 07:37:50|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615966700000|2021-03-17 07:38:20|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|2
1615966710000|2021-03-17 07:38:30|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|7
1615966720000|2021-03-17 07:38:40|5527.8|5521.8|5526.8|5520.8|5527.8|5521.8|5526.8|5520.8|0
1615966750000|2021-03-17 07:39:10|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|3
1615966770000|2021-03-17 07:39:30|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|1
1615966800000|2021-03-17 07:40:00|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|0
1615966840000|2021-03-17 07:40:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615966850000|2021-03-17 07:40:50|5530.2|5524.2|5529.8|5523.8|5530.2|5524.2|5529.3|5523.3|3
1615966860000|2021-03-17 07:41:00|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5
1615966910000|2021-03-17 07:41:50|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|3
1615966920000|2021-03-17 07:42:00|5529.2|5523.2|5529.8|5523.8|5529.8|5523.8|5529.2|5523.2|7
1615966930000|2021-03-17 07:42:10|5530.3|5524.3|5531.3|5525.3|5531.3|5525.3|5530.3|5524.3|0
1615966940000|2021-03-17 07:42:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|1
1615966950000|2021-03-17 07:42:30|5530.7|5524.7|5529.8|5523.8|5530.7|5524.7|5529.8|5523.8|1
1615966960000|2021-03-17 07:42:40|5530.3|5524.3|5529.8|5523.8|5530.3|5524.3|5529.8|5523.8|1
1615966970000|2021-03-17 07:42:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|2
1615967000000|2021-03-17 07:43:20|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|4
1615967010000|2021-03-17 07:43:30|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|10
1615967050000|2021-03-17 07:44:10|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615967060000|2021-03-17 07:44:20|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615967070000|2021-03-17 07:44:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615967100000|2021-03-17 07:45:00|5529.8|5523.8|5529.3|5523.3|5529.8|5523.8|5529.3|5523.3|2
1615967120000|2021-03-17 07:45:20|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1615967130000|2021-03-17 07:45:30|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615967140000|2021-03-17 07:45:40|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5528.8|5522.8|2
1615967160000|2021-03-17 07:46:00|5529.3|5523.3|5528.3|5522.3|5529.3|5523.3|5528.3|5522.3|0
1615967170000|2021-03-17 07:46:10|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615967190000|2021-03-17 07:46:30|||||||||1
1615967200000|2021-03-17 07:46:40|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|2
1615967220000|2021-03-17 07:47:00|5530.2|5524.2|5530.3|5524.3|5530.3|5524.3|5530.2|5524.2|0
1615967230000|2021-03-17 07:47:10|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|2
1615967240000|2021-03-17 07:47:20|5531.2|5525.2|5531.3|5525.3|5531.3|5525.3|5531.2|5525.2|0
1615967250000|2021-03-17 07:47:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615967280000|2021-03-17 07:48:00|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615967290000|2021-03-17 07:48:10|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|1
1615967310000|2021-03-17 07:48:30|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1615967320000|2021-03-17 07:48:40|5533.7|5527.7|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|4
1615967330000|2021-03-17 07:48:50|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1615967340000|2021-03-17 07:49:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|1
1615967360000|2021-03-17 07:49:20|5532.3|5526.3|5531.3|5525.3|5532.3|5526.3|5531.3|5525.3|0
1615967370000|2021-03-17 07:49:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615967380000|2021-03-17 07:49:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615967390000|2021-03-17 07:49:50|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615967400000|2021-03-17 07:50:00|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|1
1615967440000|2021-03-17 07:50:40|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.4|5522.4|2
1615967450000|2021-03-17 07:50:50|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615967540000|2021-03-17 07:52:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|1
1615967570000|2021-03-17 07:52:50|5531.3|5525.3|5532.3|5526.3|5532.3|5526.3|5531.3|5525.3|7
1615967580000|2021-03-17 07:53:00|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|1
1615967600000|2021-03-17 07:53:20|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|6
1615967650000|2021-03-17 07:54:10|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|0
1615967680000|2021-03-17 07:54:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615967720000|2021-03-17 07:55:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|0
1615967760000|2021-03-17 07:56:00|5530.8|5524.8|5530.7|5524.7|5531.7|5525.7|5530.7|5524.7|2
1615967770000|2021-03-17 07:56:10|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5
1615967820000|2021-03-17 07:57:00|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|1
1615967860000|2021-03-17 07:57:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615967880000|2021-03-17 07:58:00|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615967890000|2021-03-17 07:58:10|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1615967910000|2021-03-17 07:58:30|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|2
1615967930000|2021-03-17 07:58:50|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615967940000|2021-03-17 07:59:00|5526.8|5520.8|5527.3|5521.3|5527.3|5521.3|5526.8|5520.8|0
1615967950000|2021-03-17 07:59:10|5526.4|5520.4|5527.7|5521.7|5527.7|5521.7|5526.4|5520.4|2
1615967970000|2021-03-17 07:59:30|5527.3|5521.3|5525.8|5519.8|5527.3|5521.3|5525.7|5519.7|3
1615967980000|2021-03-17 07:59:40|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.8|5518.8|0
1615967990000|2021-03-17 07:59:50|5525.2|5519.2|5525.3|5519.3|5525.3|5519.3|5525.2|5519.2|0
1615968000000|2021-03-17 08:00:00|5524.4|5518.4|5525.8|5519.8|5525.8|5519.8|5524.4|5518.4|1
1615968020000|2021-03-17 08:00:20|5526.3|5520.3|5525.8|5519.8|5526.3|5520.3|5525.8|5519.8|2
1615968040000|2021-03-17 08:00:40|5525.4|5519.4|5525.8|5519.8|5525.8|5519.8|5525.3|5519.3|3
1615968060000|2021-03-17 08:01:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|2
1615968070000|2021-03-17 08:01:10|5524.4|5518.4|5524.9|5518.9|5524.9|5518.9|5524.3|5518.3|1
1615968100000|2021-03-17 08:01:40|5524.8|5518.8|5525.8|5519.8|5526.4|5520.4|5524.8|5518.8|1
1615968110000|2021-03-17 08:01:50|5525.4|5519.4|5526.8|5520.8|5526.8|5520.8|5525.4|5519.4|1
1615968120000|2021-03-17 08:02:00|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|11
1615968130000|2021-03-17 08:02:10|5528.2|5522.2|5527.9|5521.9|5528.3|5522.3|5527.8|5521.8|1
1615968140000|2021-03-17 08:02:20|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|1
1615968180000|2021-03-17 08:03:00|5528.3|5522.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|1
1615968210000|2021-03-17 08:03:30|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|1
1615968220000|2021-03-17 08:03:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615968240000|2021-03-17 08:04:00|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615968250000|2021-03-17 08:04:10|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615968260000|2021-03-17 08:04:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615968270000|2021-03-17 08:04:30|5528.2|5522.2|5527.3|5521.3|5528.2|5522.2|5527.3|5521.3|1
1615968280000|2021-03-17 08:04:40|5527.2|5521.2|5527.3|5521.3|5527.3|5521.3|5527.2|5521.2|0
1615968290000|2021-03-17 08:04:50|5527.7|5521.7|5527.8|5521.8|5527.8|5521.8|5527.7|5521.7|0
1615968300000|2021-03-17 08:05:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615968320000|2021-03-17 08:05:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1615968330000|2021-03-17 08:05:30|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|1
1615968350000|2021-03-17 08:05:50|5525.6|5519.6|5525.7|5519.7|5525.7|5519.7|5524.3|5518.3|2
1615968360000|2021-03-17 08:06:00|5525.8|5519.8|5526.2|5520.2|5526.3|5520.3|5525.8|5519.8|5
1615968370000|2021-03-17 08:06:10|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|0
1615968390000|2021-03-17 08:06:30|5527.2|5521.2|5527.8|5521.8|5527.8|5521.8|5526.8|5520.8|3
1615968400000|2021-03-17 08:06:40|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|2
1615968410000|2021-03-17 08:06:50|5529.3|5523.3|5529.3|5523.3|5529.8|5523.8|5529.3|5523.3|0
1615968420000|2021-03-17 08:07:00|5529.8|5523.8|5529.7|5523.7|5529.8|5523.8|5529.7|5523.7|2
1615968430000|2021-03-17 08:07:10|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615968450000|2021-03-17 08:07:30|||||||||1
1615968470000|2021-03-17 08:07:50|5530.2|5524.2|5529.8|5523.8|5530.3|5524.3|5529.7|5523.7|3
1615968490000|2021-03-17 08:08:10|5529.7|5523.7|5530.3|5524.3|5530.3|5524.3|5529.3|5523.3|1
1615968500000|2021-03-17 08:08:20|5530.2|5524.2|5528.8|5522.8|5530.2|5524.2|5528.8|5522.8|2
1615968530000|2021-03-17 08:08:50|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|1
1615968550000|2021-03-17 08:09:10|||||||||1
1615968620000|2021-03-17 08:10:20|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|0
1615968630000|2021-03-17 08:10:30|5530.3|5524.3|5531.8|5525.8|5531.8|5525.8|5530.3|5524.3|4
1615968640000|2021-03-17 08:10:40|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615968650000|2021-03-17 08:10:50|5532.4|5526.4|5533.8|5527.8|5533.8|5527.8|5532.4|5526.4|4
1615968670000|2021-03-17 08:11:10|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|0
1615968680000|2021-03-17 08:11:20|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|3
1615968690000|2021-03-17 08:11:30|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|6
1615968710000|2021-03-17 08:11:50|5533.8|5527.8|5533.8|5527.8|5533.9|5527.9|5533.8|5527.8|2
1615968730000|2021-03-17 08:12:10|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|2
1615968740000|2021-03-17 08:12:20|5535.2|5529.2|5535.3|5529.3|5535.3|5529.3|5535.2|5529.2|0
1615968750000|2021-03-17 08:12:30|5535.8|5529.8|5536.8|5530.8|5537.8|5531.8|5535.8|5529.8|10
1615968760000|2021-03-17 08:12:40|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|1
1615968790000|2021-03-17 08:13:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|3
1615968850000|2021-03-17 08:14:10|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1615968890000|2021-03-17 08:14:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|1
1615968900000|2021-03-17 08:15:00|5535.3|5529.3|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|1
1615968930000|2021-03-17 08:15:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|2
1615968940000|2021-03-17 08:15:40|5534.8|5528.8|5535.7|5529.7|5535.7|5529.7|5534.8|5528.8|1
1615968980000|2021-03-17 08:16:20|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|2
1615969000000|2021-03-17 08:16:40|5533.8|5527.8|5533.7|5527.7|5533.8|5527.8|5533.3|5527.3|3
1615969030000|2021-03-17 08:17:10|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|1
1615969040000|2021-03-17 08:17:20|||||||||5
1615969050000|2021-03-17 08:17:30|5532.8|5526.8|5532.8|5526.8|5533.7|5527.7|5532.8|5526.8|2
1615969060000|2021-03-17 08:17:40|5534.2|5528.2|5534.3|5528.3|5534.3|5528.3|5534.2|5528.2|7
1615969070000|2021-03-17 08:17:50|||||||||77
1615969080000|2021-03-17 08:18:00|5535.2|5529.2|5534.8|5528.8|5535.7|5529.7|5534.8|5528.8|0
1615969100000|2021-03-17 08:18:20|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5
1615969110000|2021-03-17 08:18:30|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1615969120000|2021-03-17 08:18:40|5532.3|5526.3|5530.3|5524.3|5532.3|5526.3|5530.3|5524.3|10
1615969140000|2021-03-17 08:19:00|5530.2|5524.2|5531.8|5525.8|5531.8|5525.8|5528.3|5522.3|15
1615969150000|2021-03-17 08:19:10|5532.3|5526.3|5530.9|5524.9|5532.3|5526.3|5530.9|5524.9|1
1615969160000|2021-03-17 08:19:20|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1615969170000|2021-03-17 08:19:30|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|0
1615969180000|2021-03-17 08:19:40|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5529.4|5523.4|1
1615969190000|2021-03-17 08:19:50|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|4
1615969200000|2021-03-17 08:20:00|5532.8|5526.8|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|3
1615969210000|2021-03-17 08:20:10|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|5
1615969240000|2021-03-17 08:20:40|5533.2|5527.2|5534.8|5528.8|5534.8|5528.8|5533.2|5527.2|0
1615969250000|2021-03-17 08:20:50|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1615969260000|2021-03-17 08:21:00|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1615969270000|2021-03-17 08:21:10|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5
1615969280000|2021-03-17 08:21:20|5534.3|5528.3|5534.7|5528.7|5534.7|5528.7|5534.3|5528.3|9
1615969290000|2021-03-17 08:21:30|5534.8|5528.8|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|0
1615969300000|2021-03-17 08:21:40|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|0
1615969310000|2021-03-17 08:21:50|5534.2|5528.2|5536.2|5530.2|5536.2|5530.2|5534.2|5528.2|4
1615969320000|2021-03-17 08:22:00|||||||||2
1615969330000|2021-03-17 08:22:10|5535.3|5529.3|5535.7|5529.7|5535.7|5529.7|5535.3|5529.3|2
1615969340000|2021-03-17 08:22:20|5537.2|5531.2|5537.7|5531.7|5537.7|5531.7|5537.2|5531.2|11
1615969370000|2021-03-17 08:22:50|5537.3|5531.3|5538.7|5532.7|5538.7|5532.7|5537.3|5531.3|8
1615969380000|2021-03-17 08:23:00|5538.2|5532.2|5538.7|5532.7|5538.7|5532.7|5538.2|5532.2|0
1615969390000|2021-03-17 08:23:10|5537.3|5531.3|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|24
1615969410000|2021-03-17 08:23:30|5537.7|5531.7|5537.7|5531.7|5537.8|5531.8|5537.7|5531.7|5
1615969430000|2021-03-17 08:23:50|||||||||1
1615969440000|2021-03-17 08:24:00|5537.2|5531.2|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|3
1615969470000|2021-03-17 08:24:30|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|3
1615969500000|2021-03-17 08:25:00|5536.2|5530.2|5546.1|5540.1|5547.1|5541.1|5535.8|5529.8|111
1615969510000|2021-03-17 08:25:10|5546.2|5540.2|5546.6|5540.6|5546.6|5540.6|5545.6|5539.6|5
1615969520000|2021-03-17 08:25:20|5546.5|5540.5|5544.6|5538.6|5547|5541|5544.6|5538.6|2
1615969530000|2021-03-17 08:25:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615969550000|2021-03-17 08:25:50|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|8
1615969560000|2021-03-17 08:26:00|5545.6|5539.6|5545.5|5539.5|5545.6|5539.6|5545.5|5539.5|2
1615969570000|2021-03-17 08:26:10|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|0
1615969580000|2021-03-17 08:26:20|5545.1|5539.1|5545|5539|5545.1|5539.1|5544.5|5538.5|2
1615969590000|2021-03-17 08:26:30|5544.6|5538.6|5544.5|5538.5|5544.6|5538.6|5544.5|5538.5|1
1615969600000|2021-03-17 08:26:40|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|10
1615969610000|2021-03-17 08:26:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1615969620000|2021-03-17 08:27:00|||||||||14
1615969630000|2021-03-17 08:27:10|5543.1|5537.1|5544.1|5538.1|5544.1|5538.1|5543.1|5537.1|1
1615969640000|2021-03-17 08:27:20|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1615969670000|2021-03-17 08:27:50|5541.7|5535.7|5541.6|5535.6|5541.7|5535.7|5541.1|5535.1|9
1615969680000|2021-03-17 08:28:00|5540.7|5534.7|5541.6|5535.6|5541.7|5535.7|5540.7|5534.7|1
1615969730000|2021-03-17 08:28:50|5541.1|5535.1|5541.6|5535.6|5541.6|5535.6|5541.1|5535.1|5
1615969740000|2021-03-17 08:29:00|5541.1|5535.1|5543.6|5537.6|5543.6|5537.6|5541.1|5535.1|5
1615969750000|2021-03-17 08:29:10|5543.2|5537.2|5542.6|5536.6|5543.6|5537.6|5542.6|5536.6|2
1615969780000|2021-03-17 08:29:40|5543|5537|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|1
1615969790000|2021-03-17 08:29:50|5542.7|5536.7|5541.7|5535.7|5542.7|5536.7|5541.7|5535.7|1
1615969800000|2021-03-17 08:30:00|5541.2|5535.2|5541.2|5535.2|5542.7|5536.7|5541.2|5535.2|5
1615969810000|2021-03-17 08:30:10|5542.1|5536.1|5543.1|5537.1|5543.1|5537.1|5542.1|5536.1|8
1615969820000|2021-03-17 08:30:20|5543.6|5537.6|5544.6|5538.6|5545.1|5539.1|5543.1|5537.1|7
1615969830000|2021-03-17 08:30:30|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|0
1615969840000|2021-03-17 08:30:40|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|1
1615969850000|2021-03-17 08:30:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|0
1615969870000|2021-03-17 08:31:10|5543.1|5537.1|5542.7|5536.7|5543.1|5537.1|5542.7|5536.7|2
1615969880000|2021-03-17 08:31:20|5543.1|5537.1|5545|5539|5545|5539|5543.1|5537.1|3
1615969890000|2021-03-17 08:31:30|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|1
1615969900000|2021-03-17 08:31:40|5544.1|5538.1|5543.1|5537.1|5544.1|5538.1|5543.1|5537.1|1
1615969920000|2021-03-17 08:32:00|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|0
1615969930000|2021-03-17 08:32:10|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|0
1615969950000|2021-03-17 08:32:30|5542.1|5536.1|5541.6|5535.6|5542.1|5536.1|5541.1|5535.1|1
1615969960000|2021-03-17 08:32:40|5541.1|5535.1|5541.6|5535.6|5541.6|5535.6|5540.6|5534.6|3
1615969970000|2021-03-17 08:32:50|5540.6|5534.6|5540.5|5534.5|5540.6|5534.6|5540.1|5534.1|0
1615969980000|2021-03-17 08:33:00|5540.6|5534.6|5539.1|5533.1|5540.6|5534.6|5539.1|5533.1|1
1615969990000|2021-03-17 08:33:10|5539.6|5533.6|5539.6|5533.6|5540|5534|5538.6|5532.6|5
1615970000000|2021-03-17 08:33:20|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615970020000|2021-03-17 08:33:40|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|2
1615970030000|2021-03-17 08:33:50|5540.2|5534.2|5539.7|5533.7|5540.2|5534.2|5539.7|5533.7|1
1615970040000|2021-03-17 08:34:00|5539.6|5533.6|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|4
1615970050000|2021-03-17 08:34:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|1
1615970060000|2021-03-17 08:34:20|5539.6|5533.6|5539.6|5533.6|5540.1|5534.1|5539.6|5533.6|11
1615970070000|2021-03-17 08:34:30|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|1
1615970090000|2021-03-17 08:34:50|||||||||2
1615970100000|2021-03-17 08:35:00|5540|5534|5540|5534|5540|5534|5538.1|5532.1|17
1615970110000|2021-03-17 08:35:10|5541|5535|5540.5|5534.5|5541|5535|5540.5|5534.5|6
1615970130000|2021-03-17 08:35:30|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540|5534|1
1615970140000|2021-03-17 08:35:40|5538.6|5532.6|5540|5534|5540|5534|5538.6|5532.6|7
1615970150000|2021-03-17 08:35:50|5539.1|5533.1|5540|5534|5540|5534|5538.5|5532.5|7
1615970160000|2021-03-17 08:36:00|5539|5533|5540|5534|5540.5|5534.5|5537.5|5531.5|42
1615970170000|2021-03-17 08:36:10|5540.4|5534.4|5540|5534|5541|5535|5540|5534|3
1615970180000|2021-03-17 08:36:20|5540.1|5534.1|5540.5|5534.5|5540.5|5534.5|5540.1|5534.1|6
1615970190000|2021-03-17 08:36:30|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1615970220000|2021-03-17 08:37:00|5541.5|5535.5|5543.5|5537.5|5543.5|5537.5|5541.5|5535.5|6
1615970240000|2021-03-17 08:37:20|5544.5|5538.5|5546|5540|5546|5540|5544.5|5538.5|19
1615970250000|2021-03-17 08:37:30|||||||||7
1615970260000|2021-03-17 08:37:40|5545.5|5539.5|5544.5|5538.5|5546|5540|5544.5|5538.5|5
1615970270000|2021-03-17 08:37:50|5546|5540|5546|5540|5546|5540|5546|5540|5
1615970280000|2021-03-17 08:38:00|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|6
1615970290000|2021-03-17 08:38:10|||||||||7
1615970320000|2021-03-17 08:38:40|5545.9|5539.9|5546|5540|5546|5540|5544.5|5538.5|9
1615970330000|2021-03-17 08:38:50|5545.5|5539.5|5545.9|5539.9|5546|5540|5545.5|5539.5|9
1615970340000|2021-03-17 08:39:00|5545.5|5539.5|5545.5|5539.5|5545.9|5539.9|5544.9|5538.9|15
1615970360000|2021-03-17 08:39:20|5545.4|5539.4|5544.5|5538.5|5545.4|5539.4|5544.5|5538.5|4
1615970380000|2021-03-17 08:39:40|5545|5539|5544.5|5538.5|5545|5539|5544.5|5538.5|2
1615970390000|2021-03-17 08:39:50|5544.9|5538.9|5544.5|5538.5|5544.9|5538.9|5544.5|5538.5|1
1615970400000|2021-03-17 08:40:00|5543.5|5537.5|5542.5|5536.5|5543.5|5537.5|5542.5|5536.5|2
1615970430000|2021-03-17 08:40:30|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|2
1615970440000|2021-03-17 08:40:40|5540.5|5534.5|5540.5|5534.5|5540.6|5534.6|5540|5534|3
1615970450000|2021-03-17 08:40:50|5540.1|5534.1|5541|5535|5541|5535|5540|5534|2
1615970460000|2021-03-17 08:41:00|5540.6|5534.6|5540.5|5534.5|5540.6|5534.6|5540.5|5534.5|1
1615970470000|2021-03-17 08:41:10|5541.5|5535.5|5545|5539|5545|5539|5541.5|5535.5|45
1615970500000|2021-03-17 08:41:40|5544.9|5538.9|5545.5|5539.5|5545.5|5539.5|5544.9|5538.9|9
1615970510000|2021-03-17 08:41:50|5545.6|5539.6|5551.4|5545.4|5552.4|5546.4|5545.6|5539.6|82
1615970520000|2021-03-17 08:42:00|5550.9|5544.9|5550.4|5544.4|5550.9|5544.9|5548.9|5542.9|12
1615970530000|2021-03-17 08:42:10|5549.4|5543.4|5549.3|5543.3|5549.4|5543.4|5548.4|5542.4|19
1615970550000|2021-03-17 08:42:30|5548.9|5542.9|5547.3|5541.3|5548.9|5542.9|5547.3|5541.3|0
1615970560000|2021-03-17 08:42:40|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.3|5541.3|0
1615970570000|2021-03-17 08:42:50|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1615970580000|2021-03-17 08:43:00|5546.3|5540.3|5546.3|5540.3|5546.4|5540.4|5545.4|5539.4|3
1615970590000|2021-03-17 08:43:10|5545.4|5539.4|5544.9|5538.9|5545.9|5539.9|5544.9|5538.9|3
1615970600000|2021-03-17 08:43:20|||||||||2
1615970620000|2021-03-17 08:43:40|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|0
1615970640000|2021-03-17 08:44:00|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|4
1615970650000|2021-03-17 08:44:10|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|1
1615970660000|2021-03-17 08:44:20|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|1
1615970670000|2021-03-17 08:44:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615970690000|2021-03-17 08:44:50|5546.9|5540.9|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|0
1615970700000|2021-03-17 08:45:00|5546.4|5540.4|5545.3|5539.3|5546.4|5540.4|5545.3|5539.3|0
1615970720000|2021-03-17 08:45:20|5545.8|5539.8|5545.8|5539.8|5545.9|5539.9|5545.8|5539.8|0
1615970730000|2021-03-17 08:45:30|5545.9|5539.9|5544.3|5538.3|5545.9|5539.9|5544.3|5538.3|5
1615970740000|2021-03-17 08:45:40|||||||||1
1615970750000|2021-03-17 08:45:50|5543.9|5537.9|5542.4|5536.4|5543.9|5537.9|5542.3|5536.3|2
1615970760000|2021-03-17 08:46:00|5542.3|5536.3|5541.4|5535.4|5542.3|5536.3|5541.4|5535.4|3
1615970770000|2021-03-17 08:46:10|5541.3|5535.3|5541.3|5535.3|5541.8|5535.8|5541.3|5535.3|2
1615970800000|2021-03-17 08:46:40|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.4|5534.4|4
1615970810000|2021-03-17 08:46:50|5540.8|5534.8|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|0
1615970820000|2021-03-17 08:47:00|5539.3|5533.3|5538.4|5532.4|5539.4|5533.4|5538.4|5532.4|1
1615970830000|2021-03-17 08:47:10|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|0
1615970840000|2021-03-17 08:47:20|5538|5532|5537.5|5531.5|5538|5532|5537.5|5531.5|1
1615970870000|2021-03-17 08:47:50|5537|5531|5538.9|5532.9|5538.9|5532.9|5537|5531|8
1615970880000|2021-03-17 08:48:00|5539|5533|5538.5|5532.5|5539|5533|5538.5|5532.5|2
1615970890000|2021-03-17 08:48:10|5539|5533|5539.5|5533.5|5539.5|5533.5|5539|5533|0
1615970900000|2021-03-17 08:48:20|5540|5534|5540.5|5534.5|5540.5|5534.5|5540|5534|3
1615970920000|2021-03-17 08:48:40|5540.9|5534.9|5540.5|5534.5|5541|5535|5539.5|5533.5|2
1615970940000|2021-03-17 08:49:00|5539.6|5533.6|5538.6|5532.6|5539.6|5533.6|5538.6|5532.6|1
1615970950000|2021-03-17 08:49:10|5538.5|5532.5|5538|5532|5538.5|5532.5|5538|5532|0
1615970960000|2021-03-17 08:49:20|5538.5|5532.5|5538|5532|5538.5|5532.5|5538|5532|1
1615970970000|2021-03-17 08:49:30|5537.5|5531.5|5538.5|5532.5|5538.5|5532.5|5537.5|5531.5|3
1615970980000|2021-03-17 08:49:40|5538|5532|5538|5532|5538.5|5532.5|5537.5|5531.5|1
1615970990000|2021-03-17 08:49:50|5537.1|5531.1|5537|5531|5537.1|5531.1|5537|5531|1
1615971000000|2021-03-17 08:50:00|5536.9|5530.9|5533.5|5527.5|5536.9|5530.9|5533.5|5527.5|17
1615971010000|2021-03-17 08:50:10|5533|5527|5532.5|5526.5|5533|5527|5532.5|5526.5|8
1615971020000|2021-03-17 08:50:20|5533.5|5527.5|5530.5|5524.5|5533.5|5527.5|5530.1|5524.1|15
1615971030000|2021-03-17 08:50:30|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615971040000|2021-03-17 08:50:40|5530.2|5524.2|5531.1|5525.1|5532.5|5526.5|5530.2|5524.2|5
1615971050000|2021-03-17 08:50:50|5531.6|5525.6|5530.5|5524.5|5531.6|5525.6|5530.5|5524.5|2
1615971070000|2021-03-17 08:51:10|5531|5525|5531.5|5525.5|5531.5|5525.5|5531|5525|0
1615971090000|2021-03-17 08:51:30|5531|5525|5529.5|5523.5|5531|5525|5529.5|5523.5|1
1615971100000|2021-03-17 08:51:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|0
1615971120000|2021-03-17 08:52:00|5528|5522|5528.5|5522.5|5528.5|5522.5|5528|5522|16
1615971130000|2021-03-17 08:52:10|5528|5522|5529.1|5523.1|5529.1|5523.1|5528|5522|1
1615971140000|2021-03-17 08:52:20|5529|5523|5528.7|5522.7|5529|5523|5528.1|5522.1|16
1615971150000|2021-03-17 08:52:30|5528.6|5522.6|5528.2|5522.2|5528.6|5522.6|5528.2|5522.2|5
1615971160000|2021-03-17 08:52:40|5528.1|5522.1|5526.6|5520.6|5528.1|5522.1|5526.6|5520.6|14
1615971170000|2021-03-17 08:52:50|5526.2|5520.2|5525.1|5519.1|5526.2|5520.2|5525.1|5519.1|9
1615971180000|2021-03-17 08:53:00|5525.2|5519.2|5525.7|5519.7|5526.2|5520.2|5525.2|5519.2|21
1615971190000|2021-03-17 08:53:10|5525.6|5519.6|5523.7|5517.7|5525.6|5519.6|5523.7|5517.7|5
1615971200000|2021-03-17 08:53:20|5524.2|5518.2|5524.6|5518.6|5524.7|5518.7|5523.7|5517.7|7
1615971210000|2021-03-17 08:53:30|5524.7|5518.7|5525.6|5519.6|5525.6|5519.6|5524.2|5518.2|4
1615971220000|2021-03-17 08:53:40|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1615971230000|2021-03-17 08:53:50|5527|5521|5527.6|5521.6|5527.6|5521.6|5527|5521|0
1615971240000|2021-03-17 08:54:00|5528|5522|5528.5|5522.5|5528.5|5522.5|5528|5522|0
1615971250000|2021-03-17 08:54:10|5529.5|5523.5|5531.5|5525.5|5531.5|5525.5|5529.5|5523.5|4
1615971260000|2021-03-17 08:54:20|5532.5|5526.5|5532|5526|5532.5|5526.5|5532|5526|9
1615971270000|2021-03-17 08:54:30|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5530.5|5524.5|0
1615971280000|2021-03-17 08:54:40|5530|5524|5529|5523|5530|5524|5529|5523|1
1615971290000|2021-03-17 08:54:50|5528.5|5522.5|5527|5521|5528.5|5522.5|5527|5521|6
1615971300000|2021-03-17 08:55:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1615971310000|2021-03-17 08:55:10|5527|5521|5528|5522|5528|5522|5527|5521|1
1615971320000|2021-03-17 08:55:20|5528.5|5522.5|5527.5|5521.5|5528.5|5522.5|5527.5|5521.5|2
1615971340000|2021-03-17 08:55:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|1
1615971360000|2021-03-17 08:56:00|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|1
1615971370000|2021-03-17 08:56:10|5529.6|5523.6|5530|5524|5530|5524|5529.6|5523.6|0
1615971380000|2021-03-17 08:56:20|5530.1|5524.1|5531.5|5525.5|5531.5|5525.5|5530.1|5524.1|6
1615971400000|2021-03-17 08:56:40|5531.6|5525.6|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|0
1615971410000|2021-03-17 08:56:50|5530.5|5524.5|5531.5|5525.5|5531.5|5525.5|5530.5|5524.5|2
1615971420000|2021-03-17 08:57:00|5530.5|5524.5|5530.6|5524.6|5530.6|5524.6|5530.5|5524.5|2
1615971430000|2021-03-17 08:57:10|5531|5525|5530.6|5524.6|5531|5525|5530.6|5524.6|0
1615971440000|2021-03-17 08:57:20|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|1
1615971450000|2021-03-17 08:57:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1615971470000|2021-03-17 08:57:50|5529.2|5523.2|5527.7|5521.7|5529.2|5523.2|5527.7|5521.7|1
1615971480000|2021-03-17 08:58:00|5527.2|5521.2|5527.2|5521.2|5527.7|5521.7|5527.2|5521.2|6
1615971490000|2021-03-17 08:58:10|5528.1|5522.1|5527.7|5521.7|5528.1|5522.1|5527.2|5521.2|1
1615971530000|2021-03-17 08:58:50|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|1
1615971540000|2021-03-17 08:59:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615971570000|2021-03-17 08:59:30|5528.1|5522.1|5528.6|5522.6|5528.6|5522.6|5528.1|5522.1|2
1615971580000|2021-03-17 08:59:40|5528.5|5522.5|5528.1|5522.1|5528.5|5522.5|5528.1|5522.1|0
1615971590000|2021-03-17 08:59:50|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1615971600000|2021-03-17 09:00:00|5527.2|5521.2|5528.1|5522.1|5529.5|5523.5|5527.2|5521.2|6
1615971610000|2021-03-17 09:00:10|5528.6|5522.6|5528.2|5522.2|5528.6|5522.6|5528.2|5522.2|1
1615971620000|2021-03-17 09:00:20|5528.6|5522.6|5529.6|5523.6|5529.6|5523.6|5528.6|5522.6|3
1615971630000|2021-03-17 09:00:30|||||||||1
1615971680000|2021-03-17 09:01:20|5529.1|5523.1|5528.1|5522.1|5529.1|5523.1|5528.1|5522.1|1
1615971690000|2021-03-17 09:01:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|0
1615971700000|2021-03-17 09:01:40|5528.1|5522.1|5528.1|5522.1|5528.6|5522.6|5527.7|5521.7|4
1615971710000|2021-03-17 09:01:50|5525.7|5519.7|5522.7|5516.7|5525.7|5519.7|5522.2|5516.2|72
1615971720000|2021-03-17 09:02:00|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.6|5516.6|17
1615971740000|2021-03-17 09:02:20|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|2
1615971750000|2021-03-17 09:02:30|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|3
1615971760000|2021-03-17 09:02:40|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|3
1615971770000|2021-03-17 09:02:50|5523.1|5517.1|5524.1|5518.1|5524.1|5518.1|5522.6|5516.6|4
1615971780000|2021-03-17 09:03:00|5524.6|5518.6|5528.6|5522.6|5528.6|5522.6|5524.6|5518.6|8
1615971790000|2021-03-17 09:03:10|||||||||1
1615971810000|2021-03-17 09:03:30|5529|5523|5529.6|5523.6|5529.6|5523.6|5529|5523|1
1615971820000|2021-03-17 09:03:40|5530.1|5524.1|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|2
1615971830000|2021-03-17 09:03:50|5528.6|5522.6|5528.1|5522.1|5528.6|5522.6|5528.1|5522.1|0
1615971840000|2021-03-17 09:04:00|5527.6|5521.6|5527.6|5521.6|5528.1|5522.1|5527.1|5521.1|4
1615971860000|2021-03-17 09:04:20|5527.2|5521.2|5527.1|5521.1|5527.2|5521.2|5527.1|5521.1|4
1615971870000|2021-03-17 09:04:30|5528.1|5522.1|5527.6|5521.6|5528.1|5522.1|5527.6|5521.6|1
1615971880000|2021-03-17 09:04:40|5528.1|5522.1|5529.1|5523.1|5529.1|5523.1|5528.1|5522.1|1
1615971890000|2021-03-17 09:04:50|5529.6|5523.6|5529.5|5523.5|5529.6|5523.6|5529.5|5523.5|2
1615971900000|2021-03-17 09:05:00|5529.6|5523.6|5529.5|5523.5|5529.6|5523.6|5529.5|5523.5|0
1615971910000|2021-03-17 09:05:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1615971920000|2021-03-17 09:05:20|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|0
1615971940000|2021-03-17 09:05:40|5532.1|5526.1|5532.6|5526.6|5532.6|5526.6|5532.1|5526.1|1
1615971960000|2021-03-17 09:06:00|5531.6|5525.6|5532.6|5526.6|5532.6|5526.6|5531.6|5525.6|2
1615972010000|2021-03-17 09:06:50|5532.1|5526.1|5532.6|5526.6|5532.6|5526.6|5532.1|5526.1|1
1615972020000|2021-03-17 09:07:00|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|0
1615972070000|2021-03-17 09:07:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1615972090000|2021-03-17 09:08:10|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|0
1615972100000|2021-03-17 09:08:20|5532.2|5526.2|5534.6|5528.6|5534.6|5528.6|5532.2|5526.2|4
1615972120000|2021-03-17 09:08:40|5535.5|5529.5|5535.6|5529.6|5535.6|5529.6|5535.5|5529.5|0
1615972140000|2021-03-17 09:09:00|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5534.1|5528.1|2
1615972150000|2021-03-17 09:09:10|5534.6|5528.6|5535.1|5529.1|5535.1|5529.1|5534.6|5528.6|4
1615972160000|2021-03-17 09:09:20|5534.9|5528.9|5532.6|5526.6|5534.9|5528.9|5532.6|5526.6|1
1615972180000|2021-03-17 09:09:40|||||||||1
1615972190000|2021-03-17 09:09:50|5532.5|5526.5|5531.6|5525.6|5532.5|5526.5|5531.6|5525.6|1
1615972200000|2021-03-17 09:10:00|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.5|5524.5|1
1615972220000|2021-03-17 09:10:20|5530.5|5524.5|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|1
1615972240000|2021-03-17 09:10:40|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1615972250000|2021-03-17 09:10:50|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|0
1615972300000|2021-03-17 09:11:40|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1615972320000|2021-03-17 09:12:00|5532|5526|5529.6|5523.6|5532|5526|5529.6|5523.6|5
1615972370000|2021-03-17 09:12:50|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615972380000|2021-03-17 09:13:00|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|6
1615972390000|2021-03-17 09:13:10|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|1
1615972400000|2021-03-17 09:13:20|5527.2|5521.2|5527.7|5521.7|5528.7|5522.7|5527.2|5521.2|8
1615972430000|2021-03-17 09:13:50|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|2
1615972470000|2021-03-17 09:14:30|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|0
1615972520000|2021-03-17 09:15:20|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|3
1615972540000|2021-03-17 09:15:40|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1615972550000|2021-03-17 09:15:50|5523.3|5517.3|5524.2|5518.2|5524.2|5518.2|5523.3|5517.3|1
1615972560000|2021-03-17 09:16:00|5524.7|5518.7|5525.2|5519.2|5525.7|5519.7|5524.7|5518.7|3
1615972570000|2021-03-17 09:16:10|5525.3|5519.3|5525.7|5519.7|5525.7|5519.7|5525.3|5519.3|1
1615972580000|2021-03-17 09:16:20|5526.2|5520.2|5527.2|5521.2|5527.2|5521.2|5526.2|5520.2|3
1615972590000|2021-03-17 09:16:30|5526.3|5520.3|5526.2|5520.2|5526.3|5520.3|5526.2|5520.2|0
1615972610000|2021-03-17 09:16:50|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|1
1615972620000|2021-03-17 09:17:00|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1615972640000|2021-03-17 09:17:20|5525.2|5519.2|5526.7|5520.7|5526.7|5520.7|5525.2|5519.2|3
1615972670000|2021-03-17 09:17:50|5526.2|5520.2|5524.7|5518.7|5526.2|5520.2|5524.7|5518.7|2
1615972680000|2021-03-17 09:18:00|5524.2|5518.2|5525.2|5519.2|5525.2|5519.2|5524.2|5518.2|9
1615972710000|2021-03-17 09:18:30|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1615972720000|2021-03-17 09:18:40|5524.3|5518.3|5524.7|5518.7|5524.7|5518.7|5524.3|5518.3|2
1615972730000|2021-03-17 09:18:50|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|4
1615972740000|2021-03-17 09:19:00|||||||||1
1615972790000|2021-03-17 09:19:50|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5524.7|5518.7|1
1615972830000|2021-03-17 09:20:30|||||||||2
1615972840000|2021-03-17 09:20:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|4
1615972870000|2021-03-17 09:21:10|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|3
1615972890000|2021-03-17 09:21:30|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|2
1615972910000|2021-03-17 09:21:50|5527.5|5521.5|5527.2|5521.2|5528.7|5522.7|5527.2|5521.2|8
1615972920000|2021-03-17 09:22:00|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|1
1615972930000|2021-03-17 09:22:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615972950000|2021-03-17 09:22:30|5527.7|5521.7|5528.7|5522.7|5528.7|5522.7|5527.2|5521.2|1
1615972980000|2021-03-17 09:23:00|5529.7|5523.7|5528.7|5522.7|5530.7|5524.7|5528.7|5522.7|5
1615972990000|2021-03-17 09:23:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5528.7|5522.7|0
1615973000000|2021-03-17 09:23:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615973030000|2021-03-17 09:23:50|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1615973040000|2021-03-17 09:24:00|5528.1|5522.1|5528.2|5522.2|5528.2|5522.2|5527.7|5521.7|3
1615973070000|2021-03-17 09:24:30|5527.3|5521.3|5528.2|5522.2|5528.2|5522.2|5527.3|5521.3|1
1615973080000|2021-03-17 09:24:40|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|0
1615973100000|2021-03-17 09:25:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615973120000|2021-03-17 09:25:20|5527.3|5521.3|5527.2|5521.2|5527.3|5521.3|5526.7|5520.7|2
1615973130000|2021-03-17 09:25:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615973160000|2021-03-17 09:26:00|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1615973170000|2021-03-17 09:26:10|||||||||1
1615973200000|2021-03-17 09:26:40|5527.8|5521.8|5529.7|5523.7|5529.7|5523.7|5527.8|5521.8|7
1615973220000|2021-03-17 09:27:00|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1615973240000|2021-03-17 09:27:20|5530.1|5524.1|5528.7|5522.7|5530.1|5524.1|5528.7|5522.7|1
1615973270000|2021-03-17 09:27:50|5527.2|5521.2|5525.7|5519.7|5527.2|5521.2|5525.7|5519.7|3
1615973280000|2021-03-17 09:28:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|1
1615973290000|2021-03-17 09:28:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615973330000|2021-03-17 09:28:50|||||||||1
1615973350000|2021-03-17 09:29:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|2
1615973360000|2021-03-17 09:29:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|7
1615973390000|2021-03-17 09:29:50|5525.3|5519.3|5525.7|5519.7|5525.7|5519.7|5524.8|5518.8|4
1615973400000|2021-03-17 09:30:00|5525.3|5519.3|5526.3|5520.3|5526.3|5520.3|5525.3|5519.3|1
1615973420000|2021-03-17 09:30:20|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.3|5518.3|8
1615973430000|2021-03-17 09:30:30|5524.7|5518.7|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1615973440000|2021-03-17 09:30:40|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|0
1615973450000|2021-03-17 09:30:50|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1615973460000|2021-03-17 09:31:00|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5526.8|5520.8|1
1615973470000|2021-03-17 09:31:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615973480000|2021-03-17 09:31:20|5527.7|5521.7|5528.8|5522.8|5528.8|5522.8|5527.7|5521.7|0
1615973490000|2021-03-17 09:31:30|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615973510000|2021-03-17 09:31:50|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1615973520000|2021-03-17 09:32:00|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1615973550000|2021-03-17 09:32:30|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|1
1615973580000|2021-03-17 09:33:00|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615973600000|2021-03-17 09:33:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615973630000|2021-03-17 09:33:50|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|1
1615973650000|2021-03-17 09:34:10|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|0
1615973660000|2021-03-17 09:34:20|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615973680000|2021-03-17 09:34:40|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|4
1615973700000|2021-03-17 09:35:00|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|4
1615973710000|2021-03-17 09:35:10|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5526.3|5520.3|2
1615973730000|2021-03-17 09:35:30|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|1
1615973750000|2021-03-17 09:35:50|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|1
1615973760000|2021-03-17 09:36:00|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1615973780000|2021-03-17 09:36:20|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|0
1615973800000|2021-03-17 09:36:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1615973810000|2021-03-17 09:36:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1615973840000|2021-03-17 09:37:20|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615973860000|2021-03-17 09:37:40|5529.7|5523.7|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|0
1615973870000|2021-03-17 09:37:50|5529.7|5523.7|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|1
1615973900000|2021-03-17 09:38:20|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615973930000|2021-03-17 09:38:50|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1615973950000|2021-03-17 09:39:10|5530.2|5524.2|5528.8|5522.8|5530.2|5524.2|5528.8|5522.8|1
1615973960000|2021-03-17 09:39:20|5528.7|5522.7|5527.3|5521.3|5528.7|5522.7|5527.3|5521.3|0
1615973970000|2021-03-17 09:39:30|5527.7|5521.7|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|1
1615973980000|2021-03-17 09:39:40|5527.8|5521.8|5528.3|5522.3|5528.3|5522.3|5527.8|5521.8|1
1615973990000|2021-03-17 09:39:50|5528.2|5522.2|5527.8|5521.8|5528.2|5522.2|5527.8|5521.8|1
1615974010000|2021-03-17 09:40:10|5527.7|5521.7|5527.8|5521.8|5527.8|5521.8|5527.7|5521.7|0
1615974020000|2021-03-17 09:40:20|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615974030000|2021-03-17 09:40:30|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1615974050000|2021-03-17 09:40:50|5526.8|5520.8|5527.7|5521.7|5527.7|5521.7|5526.3|5520.3|1
1615974060000|2021-03-17 09:41:00|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1615974070000|2021-03-17 09:41:10|5527.2|5521.2|5526.8|5520.8|5527.2|5521.2|5526.7|5520.7|1
1615974110000|2021-03-17 09:41:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1615974130000|2021-03-17 09:42:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615974150000|2021-03-17 09:42:30|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|2
1615974160000|2021-03-17 09:42:40|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|1
1615974180000|2021-03-17 09:43:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|0
1615974210000|2021-03-17 09:43:30|5526.8|5520.8|5527.2|5521.2|5527.3|5521.3|5526.8|5520.8|0
1615974220000|2021-03-17 09:43:40|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|1
1615974230000|2021-03-17 09:43:50|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1615974240000|2021-03-17 09:44:00|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|0
1615974260000|2021-03-17 09:44:20|5528.2|5522.2|5528.8|5522.8|5528.8|5522.8|5528.2|5522.2|1
1615974270000|2021-03-17 09:44:30|5529.2|5523.2|5530.2|5524.2|5530.2|5524.2|5529.2|5523.2|0
1615974280000|2021-03-17 09:44:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5
1615974290000|2021-03-17 09:44:50|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615974300000|2021-03-17 09:45:00|5528.8|5522.8|5528.7|5522.7|5528.8|5522.8|5528.2|5522.2|5
1615974320000|2021-03-17 09:45:20|5528.2|5522.2|5526.8|5520.8|5528.2|5522.2|5526.8|5520.8|2
1615974330000|2021-03-17 09:45:30|5527.2|5521.2|5527.7|5521.7|5527.8|5521.8|5527.2|5521.2|0
1615974340000|2021-03-17 09:45:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615974350000|2021-03-17 09:45:50|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615974360000|2021-03-17 09:46:00|5528.8|5522.8|5529.8|5523.8|5529.8|5523.8|5528.8|5522.8|1
1615974370000|2021-03-17 09:46:10|5532.2|5526.2|5533.7|5527.7|5533.7|5527.7|5532.2|5526.2|7
1615974390000|2021-03-17 09:46:30|5532.8|5526.8|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|2
1615974400000|2021-03-17 09:46:40|5533.1|5527.1|5532.7|5526.7|5533.1|5527.1|5532.7|5526.7|0
1615974410000|2021-03-17 09:46:50|5532.2|5526.2|5532.1|5526.1|5532.2|5526.2|5532.1|5526.1|0
1615974420000|2021-03-17 09:47:00|5532.2|5526.2|5531.2|5525.2|5532.2|5526.2|5530.2|5524.2|3
1615974430000|2021-03-17 09:47:10|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|0
1615974440000|2021-03-17 09:47:20|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|1
1615974450000|2021-03-17 09:47:30|5530.1|5524.1|5532.6|5526.6|5532.6|5526.6|5530.1|5524.1|8
1615974460000|2021-03-17 09:47:40|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|1
1615974480000|2021-03-17 09:48:00|5533.6|5527.6|5532.7|5526.7|5533.6|5527.6|5532.7|5526.7|1
1615974490000|2021-03-17 09:48:10|5533.1|5527.1|5532.2|5526.2|5533.1|5527.1|5532.2|5526.2|2
1615974500000|2021-03-17 09:48:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|9
1615974520000|2021-03-17 09:48:40|5529.7|5523.7|5529.2|5523.2|5530.1|5524.1|5529.2|5523.2|0
1615974530000|2021-03-17 09:48:50|5529.7|5523.7|5528.7|5522.7|5529.7|5523.7|5528.7|5522.7|3
1615974540000|2021-03-17 09:49:00|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|1
1615974550000|2021-03-17 09:49:10|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5529.2|5523.2|0
1615974570000|2021-03-17 09:49:30|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1615974590000|2021-03-17 09:49:50|||||||||1
1615974600000|2021-03-17 09:50:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615974610000|2021-03-17 09:50:10|5527.6|5521.6|5527.6|5521.6|5527.7|5521.7|5527.6|5521.6|0
1615974620000|2021-03-17 09:50:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1615974630000|2021-03-17 09:50:30|5526.8|5520.8|5525.7|5519.7|5526.8|5520.8|5525.7|5519.7|1
1615974640000|2021-03-17 09:50:40|5526.2|5520.2|5524.2|5518.2|5526.7|5520.7|5524.2|5518.2|8
1615974650000|2021-03-17 09:50:50|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1615974660000|2021-03-17 09:51:00|5523.8|5517.8|5524.2|5518.2|5524.2|5518.2|5523.8|5517.8|0
1615974670000|2021-03-17 09:51:10|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|1
1615974720000|2021-03-17 09:52:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|0
1615974730000|2021-03-17 09:52:10|5525.1|5519.1|5524.2|5518.2|5525.1|5519.1|5524.2|5518.2|1
1615974740000|2021-03-17 09:52:20|5523.7|5517.7|5522.2|5516.2|5523.7|5517.7|5522.2|5516.2|2
1615974760000|2021-03-17 09:52:40|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|0
1615974780000|2021-03-17 09:53:00|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|2
1615974790000|2021-03-17 09:53:10|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1615974810000|2021-03-17 09:53:30|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|1
1615974820000|2021-03-17 09:53:40|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|19
1615974830000|2021-03-17 09:53:50|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5
1615974840000|2021-03-17 09:54:00|5523.1|5517.1|5522.1|5516.1|5523.6|5517.6|5522.1|5516.1|0
1615974850000|2021-03-17 09:54:10|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1615974860000|2021-03-17 09:54:20|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1615974870000|2021-03-17 09:54:30|5522.6|5516.6|5523.1|5517.1|5523.1|5517.1|5522.6|5516.6|2
1615974880000|2021-03-17 09:54:40|5522.6|5516.6|5523.1|5517.1|5523.1|5517.1|5522.6|5516.6|1
1615974890000|2021-03-17 09:54:50|5525.1|5519.1|5526.5|5520.5|5526.5|5520.5|5525.1|5519.1|13
1615974900000|2021-03-17 09:55:00|5526|5520|5526|5520|5526|5520|5525.5|5519.5|1
1615974920000|2021-03-17 09:55:20|5526.5|5520.5|5526|5520|5526.5|5520.5|5526|5520|0
1615974940000|2021-03-17 09:55:40|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1615974950000|2021-03-17 09:55:50|5525|5519|5525|5519|5525|5519|5525|5519|0
1615974960000|2021-03-17 09:56:00|5525.5|5519.5|5523.5|5517.5|5525.5|5519.5|5523.5|5517.5|9
1615974980000|2021-03-17 09:56:20|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|0
1615974990000|2021-03-17 09:56:30|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|3
1615975020000|2021-03-17 09:57:00|5522.5|5516.5|5522.6|5516.6|5522.6|5516.6|5522.5|5516.5|0
1615975030000|2021-03-17 09:57:10|5521|5515|5521|5515|5521|5515|5521|5515|9
1615975040000|2021-03-17 09:57:20|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|2
1615975050000|2021-03-17 09:57:30|5520.5|5514.5|5520.1|5514.1|5521|5515|5520.1|5514.1|1
1615975060000|2021-03-17 09:57:40|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|1
1615975100000|2021-03-17 09:58:20|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520|5514|0
1615975110000|2021-03-17 09:58:30|5520|5514|5519.1|5513.1|5520|5514|5519.1|5513.1|2
1615975120000|2021-03-17 09:58:40|5519|5513|5518.6|5512.6|5519.1|5513.1|5518.1|5512.1|3
1615975130000|2021-03-17 09:58:50|||||||||2
1615975140000|2021-03-17 09:59:00|5518.5|5512.5|5516|5510|5518.5|5512.5|5516|5510|39
1615975150000|2021-03-17 09:59:10|5516.1|5510.1|5510.2|5504.2|5516.1|5510.1|5509.7|5503.7|107
1615975160000|2021-03-17 09:59:20|5509.8|5503.8|5510.2|5504.2|5510.3|5504.3|5509.3|5503.3|2
1615975170000|2021-03-17 09:59:30|5509.7|5503.7|5509.7|5503.7|5510.2|5504.2|5509.3|5503.3|4
1615975180000|2021-03-17 09:59:40|5509.8|5503.8|5509.7|5503.7|5509.8|5503.8|5509.7|5503.7|2
1615975190000|2021-03-17 09:59:50|5509.8|5503.8|5509.7|5503.7|5509.8|5503.8|5509.3|5503.3|6
1615975200000|2021-03-17 10:00:00|5509.3|5503.3|5511.2|5505.2|5511.3|5505.3|5509.3|5503.3|3
1615975210000|2021-03-17 10:00:10|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|1
1615975220000|2021-03-17 10:00:20|5510.7|5504.7|5510.8|5504.8|5510.8|5504.8|5510.7|5504.7|5
1615975230000|2021-03-17 10:00:30|5511.3|5505.3|5511.7|5505.7|5511.7|5505.7|5511.3|5505.3|1
1615975240000|2021-03-17 10:00:40|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|1
1615975250000|2021-03-17 10:00:50|5512.3|5506.3|5512.2|5506.2|5512.3|5506.3|5512.2|5506.2|0
1615975260000|2021-03-17 10:01:00|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|1
1615975270000|2021-03-17 10:01:10|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|1
1615975290000|2021-03-17 10:01:30|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|3
1615975300000|2021-03-17 10:01:40|5512.2|5506.2|5512.3|5506.3|5512.3|5506.3|5512.2|5506.2|0
1615975310000|2021-03-17 10:01:50|5512.7|5506.7|5514.7|5508.7|5514.7|5508.7|5512.7|5506.7|4
1615975320000|2021-03-17 10:02:00|5513.4|5507.4|5513.7|5507.7|5513.7|5507.7|5513.4|5507.4|2
1615975330000|2021-03-17 10:02:10|5514.2|5508.2|5513.7|5507.7|5514.2|5508.2|5513.7|5507.7|6
1615975360000|2021-03-17 10:02:40|5514.2|5508.2|5514.3|5508.3|5514.3|5508.3|5514.2|5508.2|1
1615975370000|2021-03-17 10:02:50|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|1
1615975380000|2021-03-17 10:03:00|5513.8|5507.8|5511.8|5505.8|5513.8|5507.8|5511.8|5505.8|9
1615975390000|2021-03-17 10:03:10|||||||||1
1615975400000|2021-03-17 10:03:20|5512.2|5506.2|5513.2|5507.2|5513.2|5507.2|5512.2|5506.2|1
1615975410000|2021-03-17 10:03:30|5512.7|5506.7|5512.3|5506.3|5512.7|5506.7|5512.3|5506.3|1
1615975420000|2021-03-17 10:03:40|5511.8|5505.8|5510.3|5504.3|5511.8|5505.8|5509.4|5503.4|17
1615975430000|2021-03-17 10:03:50|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1615975440000|2021-03-17 10:04:00|5510.4|5504.4|5509.8|5503.8|5510.4|5504.4|5509.8|5503.8|3
1615975450000|2021-03-17 10:04:10|5509.3|5503.3|5509.3|5503.3|5509.8|5503.8|5509.3|5503.3|1
1615975460000|2021-03-17 10:04:20|5509.8|5503.8|5510.2|5504.2|5510.2|5504.2|5509.8|5503.8|3
1615975470000|2021-03-17 10:04:30|5510.3|5504.3|5509.3|5503.3|5510.3|5504.3|5509.3|5503.3|1
1615975480000|2021-03-17 10:04:40|5510.2|5504.2|5510.3|5504.3|5510.3|5504.3|5510.2|5504.2|1
1615975500000|2021-03-17 10:05:00|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|10
1615975510000|2021-03-17 10:05:10|5509.7|5503.7|5508.3|5502.3|5509.8|5503.8|5508.3|5502.3|2
1615975520000|2021-03-17 10:05:20|5507.8|5501.8|5508.8|5502.8|5508.8|5502.8|5507.8|5501.8|2
1615975530000|2021-03-17 10:05:30|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1615975540000|2021-03-17 10:05:40|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|2
1615975550000|2021-03-17 10:05:50|5508.3|5502.3|5508.8|5502.8|5508.8|5502.8|5508.3|5502.3|3
1615975560000|2021-03-17 10:06:00|5509.2|5503.2|5510.3|5504.3|5510.3|5504.3|5509.2|5503.2|1
1615975570000|2021-03-17 10:06:10|5509.4|5503.4|5509.3|5503.3|5509.4|5503.4|5509.3|5503.3|3
1615975580000|2021-03-17 10:06:20|5509.8|5503.8|5508.8|5502.8|5509.8|5503.8|5508.8|5502.8|0
1615975590000|2021-03-17 10:06:30|5509.3|5503.3|5508.4|5502.4|5509.3|5503.3|5508.4|5502.4|1
1615975600000|2021-03-17 10:06:40|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|1
1615975620000|2021-03-17 10:07:00|5508.9|5502.9|5510.3|5504.3|5510.7|5504.7|5508.9|5502.9|4
1615975630000|2021-03-17 10:07:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|0
1615975640000|2021-03-17 10:07:20|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|1
1615975650000|2021-03-17 10:07:30|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|0
1615975660000|2021-03-17 10:07:40|5510.7|5504.7|5516.1|5510.1|5516.1|5510.1|5510.2|5504.2|12
1615975670000|2021-03-17 10:07:50|5514.6|5508.6|5512.6|5506.6|5514.6|5508.6|5511.7|5505.7|15
1615975680000|2021-03-17 10:08:00|5512.7|5506.7|5514.6|5508.6|5515.1|5509.1|5512.7|5506.7|9
1615975690000|2021-03-17 10:08:10|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1615975700000|2021-03-17 10:08:20|5513.6|5507.6|5513.6|5507.6|5514.1|5508.1|5513.6|5507.6|2
1615975710000|2021-03-17 10:08:30|5514.1|5508.1|5515.6|5509.6|5515.6|5509.6|5514.1|5508.1|2
1615975720000|2021-03-17 10:08:40|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|1
1615975750000|2021-03-17 10:09:10|5515.1|5509.1|5514.6|5508.6|5515.1|5509.1|5514.6|5508.6|3
1615975780000|2021-03-17 10:09:40|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1615975800000|2021-03-17 10:10:00|5514.6|5508.6|5514.6|5508.6|5515.6|5509.6|5514.1|5508.1|8
1615975810000|2021-03-17 10:10:10|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|2
1615975820000|2021-03-17 10:10:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615975830000|2021-03-17 10:10:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1615975840000|2021-03-17 10:10:40|5516|5510|5516.5|5510.5|5516.5|5510.5|5516|5510|5
1615975860000|2021-03-17 10:11:00|5516.1|5510.1|5516.1|5510.1|5516.5|5510.5|5516.1|5510.1|1
1615975870000|2021-03-17 10:11:10|5516|5510|5515.5|5509.5|5516|5510|5515.5|5509.5|5
1615975910000|2021-03-17 10:11:50|5516|5510|5516|5510|5516|5510|5516|5510|0
1615975920000|2021-03-17 10:12:00|||||||||10
1615975940000|2021-03-17 10:12:20|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.1|5509.1|4
1615975960000|2021-03-17 10:12:40|5516|5510|5516|5510|5516|5510|5516|5510|1
1615975970000|2021-03-17 10:12:50|5515.5|5509.5|5515.1|5509.1|5515.5|5509.5|5515.1|5509.1|1
1615975990000|2021-03-17 10:13:10|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|1
1615976000000|2021-03-17 10:13:20|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|1
1615976010000|2021-03-17 10:13:30|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5513.1|5507.1|1
1615976020000|2021-03-17 10:13:40|5513.6|5507.6|5512.6|5506.6|5513.6|5507.6|5512.6|5506.6|7
1615976040000|2021-03-17 10:14:00|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1615976060000|2021-03-17 10:14:20|||||||||1
1615976070000|2021-03-17 10:14:30|5512.6|5506.6|5512.5|5506.5|5512.6|5506.6|5512.1|5506.1|1
1615976080000|2021-03-17 10:14:40|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|0
1615976100000|2021-03-17 10:15:00|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|2
1615976110000|2021-03-17 10:15:10|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|0
1615976120000|2021-03-17 10:15:20|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5513.1|5507.1|1
1615976140000|2021-03-17 10:15:40|5513.5|5507.5|5514.5|5508.5|5514.5|5508.5|5513.5|5507.5|2
1615976160000|2021-03-17 10:16:00|5513.6|5507.6|5514.1|5508.1|5514.1|5508.1|5513.6|5507.6|0
1615976190000|2021-03-17 10:16:30|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|3
1615976200000|2021-03-17 10:16:40|5513.1|5507.1|5512.6|5506.6|5513.1|5507.1|5512.6|5506.6|0
1615976210000|2021-03-17 10:16:50|5512.2|5506.2|5513.1|5507.1|5513.1|5507.1|5512.2|5506.2|1
1615976220000|2021-03-17 10:17:00|5514.5|5508.5|5515.5|5509.5|5515.5|5509.5|5514.5|5508.5|4
1615976240000|2021-03-17 10:17:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615976280000|2021-03-17 10:18:00|5517.1|5511.1|5516.1|5510.1|5517.1|5511.1|5516.1|5510.1|10
1615976350000|2021-03-17 10:19:10|5515.6|5509.6|5515.5|5509.5|5515.6|5509.6|5515.5|5509.5|1
1615976360000|2021-03-17 10:19:20|5516|5510|5516|5510|5516|5510|5516|5510|0
1615976380000|2021-03-17 10:19:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|0
1615976400000|2021-03-17 10:20:00|5516.1|5510.1|5516|5510|5516.1|5510.1|5516|5510|0
1615976420000|2021-03-17 10:20:20|5515.6|5509.6|5515|5509|5515.6|5509.6|5515|5509|2
1615976440000|2021-03-17 10:20:40|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|3
1615976450000|2021-03-17 10:20:50|5515|5509|5515|5509|5515|5509|5515|5509|0
1615976460000|2021-03-17 10:21:00|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|2
1615976480000|2021-03-17 10:21:20|||||||||3
1615976520000|2021-03-17 10:22:00|5515.1|5509.1|5516.5|5510.5|5516.5|5510.5|5515.1|5509.1|4
1615976530000|2021-03-17 10:22:10|5517|5511|5519|5513|5519|5513|5517|5511|12
1615976540000|2021-03-17 10:22:20|5520|5514|5520.5|5514.5|5520.5|5514.5|5520|5514|1
1615976550000|2021-03-17 10:22:30|5521|5515|5521|5515|5521|5515|5521|5515|6
1615976560000|2021-03-17 10:22:40|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|18
1615976570000|2021-03-17 10:22:50|5520.4|5514.4|5520|5514|5520.4|5514.4|5519.4|5513.4|2
1615976580000|2021-03-17 10:23:00|5520.1|5514.1|5521|5515|5521|5515|5520.1|5514.1|3
1615976590000|2021-03-17 10:23:10|5521.9|5515.9|5520|5514|5521.9|5515.9|5520|5514|17
1615976610000|2021-03-17 10:23:30|5519.4|5513.4|5519|5513|5519.4|5513.4|5519|5513|1
1615976620000|2021-03-17 10:23:40|||||||||10
1615976650000|2021-03-17 10:24:10|||||||||1
1615976680000|2021-03-17 10:24:40|5518.9|5512.9|5518|5512|5518.9|5512.9|5518|5512|3
1615976700000|2021-03-17 10:25:00|5517.5|5511.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|1
1615976730000|2021-03-17 10:25:30|5516.1|5510.1|5516.5|5510.5|5516.5|5510.5|5516.1|5510.1|0
1615976740000|2021-03-17 10:25:40|5515.6|5509.6|5516|5510|5516|5510|5515.5|5509.5|0
1615976790000|2021-03-17 10:26:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515|5509|2
1615976820000|2021-03-17 10:27:00|5515.6|5509.6|5516.5|5510.5|5516.5|5510.5|5515.6|5509.6|6
1615976830000|2021-03-17 10:27:10|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.4|5514.4|9
1615976840000|2021-03-17 10:27:20|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|4
1615976930000|2021-03-17 10:28:50|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|0
1615976940000|2021-03-17 10:29:00|5520.4|5514.4|5520.5|5514.5|5520.5|5514.5|5520.4|5514.4|9
1615976980000|2021-03-17 10:29:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|0
1615976990000|2021-03-17 10:29:50|||||||||1
1615977000000|2021-03-17 10:30:00|5519|5513|5519.5|5513.5|5519.5|5513.5|5519|5513|2
1615977010000|2021-03-17 10:30:10|5519.6|5513.6|5519.5|5513.5|5519.6|5513.6|5519.5|5513.5|1
1615977020000|2021-03-17 10:30:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|10
1615977070000|2021-03-17 10:31:10|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|3
1615977110000|2021-03-17 10:31:50|5521|5515|5521|5515|5521|5515|5521|5515|0
1615977120000|2021-03-17 10:32:00|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|1
1615977130000|2021-03-17 10:32:10|5521|5515|5520.6|5514.6|5521|5515|5520.6|5514.6|0
1615977160000|2021-03-17 10:32:40|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|0
1615977190000|2021-03-17 10:33:10|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|2
1615977200000|2021-03-17 10:33:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1615977210000|2021-03-17 10:33:30|5520.6|5514.6|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|2
1615977230000|2021-03-17 10:33:50|||||||||1
1615977240000|2021-03-17 10:34:00|||||||||1
1615977260000|2021-03-17 10:34:20|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|6
1615977310000|2021-03-17 10:35:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|0
1615977360000|2021-03-17 10:36:00|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|2
1615977370000|2021-03-17 10:36:10|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|1
1615977390000|2021-03-17 10:36:30|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5518.1|5512.1|0
1615977420000|2021-03-17 10:37:00|5519.5|5513.5|5519.1|5513.1|5519.5|5513.5|5519.1|5513.1|3
1615977430000|2021-03-17 10:37:10|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1615977450000|2021-03-17 10:37:30|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|2
1615977460000|2021-03-17 10:37:40|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5520.5|5514.5|0
1615977470000|2021-03-17 10:37:50|||||||||1
1615977560000|2021-03-17 10:39:20|5520.5|5514.5|5520|5514|5520.5|5514.5|5519.6|5513.6|2
1615977580000|2021-03-17 10:39:40|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|0
1615977610000|2021-03-17 10:40:10|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.6|5513.6|1
1615977620000|2021-03-17 10:40:20|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|1
1615977630000|2021-03-17 10:40:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615977640000|2021-03-17 10:40:40|5518.2|5512.2|5518.1|5512.1|5518.2|5512.2|5518.1|5512.1|0
1615977650000|2021-03-17 10:40:50|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|1
1615977660000|2021-03-17 10:41:00|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|0
1615977670000|2021-03-17 10:41:10|5517.2|5511.2|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|0
1615977680000|2021-03-17 10:41:20|5517.2|5511.2|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|0
1615977690000|2021-03-17 10:41:30|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|2
1615977710000|2021-03-17 10:41:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1615977720000|2021-03-17 10:42:00|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|1
1615977730000|2021-03-17 10:42:10|5517.6|5511.6|5518.7|5512.7|5518.7|5512.7|5517.6|5511.6|7
1615977740000|2021-03-17 10:42:20|5519.1|5513.1|5519.7|5513.7|5519.7|5513.7|5519.1|5513.1|0
1615977790000|2021-03-17 10:43:10|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|0
1615977820000|2021-03-17 10:43:40|5519.7|5513.7|5519.6|5513.6|5519.7|5513.7|5519.6|5513.6|0
1615977830000|2021-03-17 10:43:50|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|0
1615977900000|2021-03-17 10:45:00|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|1
1615977910000|2021-03-17 10:45:10|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|1
1615977930000|2021-03-17 10:45:30|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1615977940000|2021-03-17 10:45:40|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|0
1615978050000|2021-03-17 10:47:30|||||||||2
1615978060000|2021-03-17 10:47:40|||||||||1
1615978070000|2021-03-17 10:47:50|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1615978080000|2021-03-17 10:48:00|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|1
1615978090000|2021-03-17 10:48:10|5521.1|5515.1|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|1
1615978120000|2021-03-17 10:48:40|||||||||2
1615978170000|2021-03-17 10:49:30|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1615978190000|2021-03-17 10:49:50|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|0
1615978200000|2021-03-17 10:50:00|||||||||1
1615978210000|2021-03-17 10:50:10|||||||||1
1615978230000|2021-03-17 10:50:30|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1615978250000|2021-03-17 10:50:50|5518.6|5512.6|5518.6|5512.6|5519.1|5513.1|5518.1|5512.1|1
1615978260000|2021-03-17 10:51:00|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|1
1615978280000|2021-03-17 10:51:20|5519.1|5513.1|5518.6|5512.6|5519.1|5513.1|5518.6|5512.6|0
1615978320000|2021-03-17 10:52:00|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|11
1615978380000|2021-03-17 10:53:00|5521|5515|5521|5515|5521|5515|5521|5515|0
1615978390000|2021-03-17 10:53:10|5521.1|5515.1|5521|5515|5521.1|5515.1|5521|5515|0
1615978400000|2021-03-17 10:53:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1615978410000|2021-03-17 10:53:30|||||||||6
1615978470000|2021-03-17 10:54:30|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|3
1615978500000|2021-03-17 10:55:00|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.6|5513.6|1
1615978510000|2021-03-17 10:55:10|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1615978520000|2021-03-17 10:55:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|1
1615978530000|2021-03-17 10:55:30|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|0
1615978540000|2021-03-17 10:55:40|5520.1|5514.1|5518.6|5512.6|5520.1|5514.1|5518.6|5512.6|2
1615978590000|2021-03-17 10:56:30|||||||||3
1615978620000|2021-03-17 10:57:00|5520.1|5514.1|5519.1|5513.1|5520.1|5514.1|5519.1|5513.1|4
1615978630000|2021-03-17 10:57:10|5516.1|5510.1|5517.1|5511.1|5517.1|5511.1|5515.6|5509.6|25
1615978640000|2021-03-17 10:57:20|5517.6|5511.6|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|1
1615978650000|2021-03-17 10:57:30|5516.5|5510.5|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|6
1615978710000|2021-03-17 10:58:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|0
1615978720000|2021-03-17 10:58:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|1
1615978770000|2021-03-17 10:59:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|0
1615978800000|2021-03-17 11:00:00|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|2
1615978810000|2021-03-17 11:00:10|||||||||1
1615978830000|2021-03-17 11:00:30|||||||||1
1615978840000|2021-03-17 11:00:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|2
1615978880000|2021-03-17 11:01:20|5514.9|5508.9|5512.5|5506.5|5514.9|5508.9|5512.1|5506.1|4
1615978890000|2021-03-17 11:01:30|5512.1|5506.1|5511|5505|5512.1|5506.1|5511|5505|43
1615978900000|2021-03-17 11:01:40|||||||||1
1615978920000|2021-03-17 11:02:00|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1615978940000|2021-03-17 11:02:20|5512|5506|5512|5506|5512|5506|5512|5506|5
1615978950000|2021-03-17 11:02:30|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|3
1615978970000|2021-03-17 11:02:50|5512.1|5506.1|5510.6|5504.6|5512.1|5506.1|5510.6|5504.6|4
1615978980000|2021-03-17 11:03:00|5511.5|5505.5|5511.1|5505.1|5511.5|5505.5|5511.1|5505.1|1
1615978990000|2021-03-17 11:03:10|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|11
1615979000000|2021-03-17 11:03:20|5512|5506|5511.5|5505.5|5512|5506|5511.5|5505.5|0
1615979010000|2021-03-17 11:03:30|5512|5506|5512.5|5506.5|5512.5|5506.5|5512|5506|0
1615979040000|2021-03-17 11:04:00|5513|5507|5513|5507|5513|5507|5513|5507|0
1615979070000|2021-03-17 11:04:30|5511.5|5505.5|5511.1|5505.1|5511.5|5505.5|5511.1|5505.1|2
1615979080000|2021-03-17 11:04:40|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1615979100000|2021-03-17 11:05:00|5512|5506|5512.5|5506.5|5512.5|5506.5|5512|5506|1
1615979110000|2021-03-17 11:05:10|5513|5507|5513.5|5507.5|5513.5|5507.5|5513|5507|0
1615979120000|2021-03-17 11:05:20|5514|5508|5514|5508|5514|5508|5514|5508|0
1615979130000|2021-03-17 11:05:30|5514.5|5508.5|5514.4|5508.4|5514.9|5508.9|5514.4|5508.4|4
1615979140000|2021-03-17 11:05:40|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1615979160000|2021-03-17 11:06:00|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|0
1615979170000|2021-03-17 11:06:10|5514.9|5508.9|5515.3|5509.3|5515.8|5509.8|5514.9|5508.9|20
1615979180000|2021-03-17 11:06:20|5515.8|5509.8|5514.9|5508.9|5515.8|5509.8|5514.9|5508.9|1
1615979190000|2021-03-17 11:06:30|5515.3|5509.3|5514.4|5508.4|5515.3|5509.3|5514.4|5508.4|0
1615979200000|2021-03-17 11:06:40|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1615979210000|2021-03-17 11:06:50|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|2
1615979220000|2021-03-17 11:07:00|5514.4|5508.4|5514.4|5508.4|5514.9|5508.9|5514.4|5508.4|0
1615979240000|2021-03-17 11:07:20|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|0
1615979250000|2021-03-17 11:07:30|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|1
1615979260000|2021-03-17 11:07:40|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|0
1615979280000|2021-03-17 11:08:00|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|0
1615979310000|2021-03-17 11:08:30|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|3
1615979320000|2021-03-17 11:08:40|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|0
1615979330000|2021-03-17 11:08:50|5512.9|5506.9|5512.4|5506.4|5512.9|5506.9|5512.4|5506.4|2
1615979340000|2021-03-17 11:09:00|||||||||4
1615979350000|2021-03-17 11:09:10|5512.9|5506.9|5512.4|5506.4|5512.9|5506.9|5512.4|5506.4|1
1615979380000|2021-03-17 11:09:40|5513.3|5507.3|5512.9|5506.9|5513.4|5507.4|5512.9|5506.9|1
1615979390000|2021-03-17 11:09:50|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1615979400000|2021-03-17 11:10:00|5512.9|5506.9|5513.4|5507.4|5513.4|5507.4|5512.9|5506.9|5
1615979440000|2021-03-17 11:10:40|5512.9|5506.9|5512.3|5506.3|5512.9|5506.9|5511.9|5505.9|1
1615979450000|2021-03-17 11:10:50|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1615979460000|2021-03-17 11:11:00|5511.9|5505.9|5511.3|5505.3|5512.3|5506.3|5510.9|5504.9|5
1615979480000|2021-03-17 11:11:20|5511.4|5505.4|5511.9|5505.9|5511.9|5505.9|5511.4|5505.4|0
1615979500000|2021-03-17 11:11:40|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|0
1615979510000|2021-03-17 11:11:50|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1615979520000|2021-03-17 11:12:00|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|4
1615979570000|2021-03-17 11:12:50|5511.9|5505.9|5512.4|5506.4|5512.4|5506.4|5511.9|5505.9|1
1615979620000|2021-03-17 11:13:40|5512.8|5506.8|5513.4|5507.4|5513.4|5507.4|5512.8|5506.8|0
1615979640000|2021-03-17 11:14:00|5512.5|5506.5|5512.4|5506.4|5512.5|5506.5|5512.4|5506.4|4
1615979650000|2021-03-17 11:14:10|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|1
1615979690000|2021-03-17 11:14:50|5511.7|5505.7|5507|5501|5511.7|5505.7|5507|5501|6
1615979700000|2021-03-17 11:15:00|5506.9|5500.9|5507.4|5501.4|5507.9|5501.9|5506.9|5500.9|45
1615979710000|2021-03-17 11:15:10|5508|5502|5508|5502|5508|5502|5508|5502|0
1615979740000|2021-03-17 11:15:40|5507|5501|5506|5500|5507|5501|5506|5500|3
1615979750000|2021-03-17 11:15:50|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|37
1615979760000|2021-03-17 11:16:00|5504.9|5498.9|5507.4|5501.4|5507.4|5501.4|5504.9|5498.9|8
1615979790000|2021-03-17 11:16:30|5507.3|5501.3|5507.4|5501.4|5507.4|5501.4|5507.3|5501.3|0
1615979800000|2021-03-17 11:16:40|5506.8|5500.8|5505.4|5499.4|5506.8|5500.8|5505.4|5499.4|5
1615979820000|2021-03-17 11:17:00|5505.5|5499.5|5506.4|5500.4|5506.4|5500.4|5505.5|5499.5|1
1615979830000|2021-03-17 11:17:10|5506.9|5500.9|5505.4|5499.4|5506.9|5500.9|5505.4|5499.4|2
1615979860000|2021-03-17 11:17:40|5506.4|5500.4|5506.9|5500.9|5506.9|5500.9|5506.4|5500.4|77
1615979870000|2021-03-17 11:17:50|||||||||1
1615979880000|2021-03-17 11:18:00|5505.4|5499.4|5505|5499|5505.4|5499.4|5504|5498|21
1615979890000|2021-03-17 11:18:10|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|1
1615979900000|2021-03-17 11:18:20|5504|5498|5504.5|5498.5|5504.5|5498.5|5504|5498|1
1615979930000|2021-03-17 11:18:50|5504.9|5498.9|5505.4|5499.4|5505.4|5499.4|5504.9|5498.9|1
1615979940000|2021-03-17 11:19:00|5505.5|5499.5|5505.9|5499.9|5505.9|5499.9|5505.5|5499.5|0
1615979950000|2021-03-17 11:19:10|5506.4|5500.4|5507.4|5501.4|5507.4|5501.4|5506.4|5500.4|2
1615979970000|2021-03-17 11:19:30|5507.9|5501.9|5508.4|5502.4|5508.4|5502.4|5507.9|5501.9|0
1615979990000|2021-03-17 11:19:50|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|4
1615980000000|2021-03-17 11:20:00|5509.9|5503.9|5510.9|5504.9|5510.9|5504.9|5509.9|5503.9|15
1615980010000|2021-03-17 11:20:10|5510.4|5504.4|5503.5|5497.5|5510.4|5504.4|5503.4|5497.4|6
1615980020000|2021-03-17 11:20:20|5503|5497|5503|5497|5503.9|5497.9|5503|5497|15
1615980030000|2021-03-17 11:20:30|5502.5|5496.5|5502.5|5496.5|5502.9|5496.9|5502.5|5496.5|1
1615980040000|2021-03-17 11:20:40|5502|5496|5502.5|5496.5|5502.5|5496.5|5502|5496|1
1615980050000|2021-03-17 11:20:50|5503|5497|5503.9|5497.9|5503.9|5497.9|5503|5497|2
1615980060000|2021-03-17 11:21:00|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5500.9|5494.9|35
1615980070000|2021-03-17 11:21:10|5501.9|5495.9|5502.4|5496.4|5502.4|5496.4|5501.9|5495.9|3
1615980080000|2021-03-17 11:21:20|5502.3|5496.3|5502.4|5496.4|5502.8|5496.8|5501.9|5495.9|3
1615980090000|2021-03-17 11:21:30|||||||||74
1615980100000|2021-03-17 11:21:40|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.8|5496.8|1
1615980110000|2021-03-17 11:21:50|5503.9|5497.9|5503.4|5497.4|5503.9|5497.9|5503.4|5497.4|0
1615980120000|2021-03-17 11:22:00|5503.8|5497.8|5503.8|5497.8|5503.9|5497.9|5503.8|5497.8|0
1615980130000|2021-03-17 11:22:10|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1615980140000|2021-03-17 11:22:20|5503.8|5497.8|5502.8|5496.8|5503.8|5497.8|5502.4|5496.4|2
1615980150000|2021-03-17 11:22:30|5502.4|5496.4|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|1
1615980160000|2021-03-17 11:22:40|5501.4|5495.4|5502.3|5496.3|5502.3|5496.3|5501.3|5495.3|3
1615980170000|2021-03-17 11:22:50|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|1
1615980180000|2021-03-17 11:23:00|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1615980190000|2021-03-17 11:23:10|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|0
1615980200000|2021-03-17 11:23:20|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|2
1615980210000|2021-03-17 11:23:30|5503.8|5497.8|5504.3|5498.3|5504.3|5498.3|5503.8|5497.8|14
1615980230000|2021-03-17 11:23:50|5504.8|5498.8|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|6
1615980240000|2021-03-17 11:24:00|5505.2|5499.2|5505.3|5499.3|5505.3|5499.3|5505.2|5499.2|0
1615980250000|2021-03-17 11:24:10|||||||||1
1615980280000|2021-03-17 11:24:40|5505.8|5499.8|5507.3|5501.3|5507.3|5501.3|5505.8|5499.8|2
1615980290000|2021-03-17 11:24:50|5507.7|5501.7|5507.8|5501.8|5507.8|5501.8|5507.7|5501.7|0
1615980300000|2021-03-17 11:25:00|5507.3|5501.3|5506.8|5500.8|5507.3|5501.3|5506.8|5500.8|1
1615980310000|2021-03-17 11:25:10|5507.2|5501.2|5507.3|5501.3|5507.3|5501.3|5507.2|5501.2|0
1615980320000|2021-03-17 11:25:20|5507.7|5501.7|5507.2|5501.2|5507.8|5501.8|5507.2|5501.2|1
1615980340000|2021-03-17 11:25:40|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1615980360000|2021-03-17 11:26:00|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|1
1615980370000|2021-03-17 11:26:10|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|2
1615980380000|2021-03-17 11:26:20|5506.2|5500.2|5505.2|5499.2|5506.2|5500.2|5505.2|5499.2|0
1615980390000|2021-03-17 11:26:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1615980400000|2021-03-17 11:26:40|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|2
1615980420000|2021-03-17 11:27:00|||||||||1
1615980450000|2021-03-17 11:27:30|5504.8|5498.8|5503.2|5497.2|5504.8|5498.8|5503.2|5497.2|3
1615980460000|2021-03-17 11:27:40|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|1
1615980470000|2021-03-17 11:27:50|5502.8|5496.8|5503.2|5497.2|5503.2|5497.2|5502.8|5496.8|0
1615980480000|2021-03-17 11:28:00|5502.8|5496.8|5503.2|5497.2|5503.2|5497.2|5502.8|5496.8|0
1615980490000|2021-03-17 11:28:10|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|2
1615980500000|2021-03-17 11:28:20|5503.3|5497.3|5504.2|5498.2|5504.2|5498.2|5503.3|5497.3|3
1615980510000|2021-03-17 11:28:30|||||||||1
1615980520000|2021-03-17 11:28:40|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1615980530000|2021-03-17 11:28:50|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|5
1615980550000|2021-03-17 11:29:10|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|0
1615980570000|2021-03-17 11:29:30|5505.7|5499.7|5505.7|5499.7|5505.8|5499.8|5505.7|5499.7|0
1615980580000|2021-03-17 11:29:40|5505.8|5499.8|5505.7|5499.7|5505.8|5499.8|5505.7|5499.7|0
1615980590000|2021-03-17 11:29:50|5505.8|5499.8|5506.2|5500.2|5506.2|5500.2|5505.8|5499.8|2
1615980600000|2021-03-17 11:30:00|5506.3|5500.3|5506.7|5500.7|5506.7|5500.7|5506.3|5500.3|1
1615980610000|2021-03-17 11:30:10|5506.8|5500.8|5509.2|5503.2|5509.3|5503.3|5506.8|5500.8|22
1615980620000|2021-03-17 11:30:20|||||||||3
1615980630000|2021-03-17 11:30:30|5508.8|5502.8|5507.2|5501.2|5508.8|5502.8|5507.2|5501.2|0
1615980660000|2021-03-17 11:31:00|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|0
1615980670000|2021-03-17 11:31:10|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|0
1615980680000|2021-03-17 11:31:20|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|1
1615980710000|2021-03-17 11:31:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1615980720000|2021-03-17 11:32:00|5508.2|5502.2|5509.2|5503.2|5509.2|5503.2|5508.2|5502.2|18
1615980730000|2021-03-17 11:32:10|||||||||1
1615980740000|2021-03-17 11:32:20|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|9
1615980760000|2021-03-17 11:32:40|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1615980770000|2021-03-17 11:32:50|5510.2|5504.2|5511.1|5505.1|5511.1|5505.1|5510.2|5504.2|1
1615980780000|2021-03-17 11:33:00|5511.6|5505.6|5511.1|5505.1|5511.6|5505.6|5511.1|5505.1|28
1615980790000|2021-03-17 11:33:10|5511|5505|5511|5505|5511.1|5505.1|5511|5505|2
1615980800000|2021-03-17 11:33:20|5511.1|5505.1|5511|5505|5511.1|5505.1|5511|5505|0
1615980810000|2021-03-17 11:33:30|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1615980830000|2021-03-17 11:33:50|5511|5505|5511|5505|5511|5505|5511|5505|0
1615980850000|2021-03-17 11:34:10|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|0
1615980860000|2021-03-17 11:34:20|5511.1|5505.1|5511|5505|5511.1|5505.1|5511|5505|1
1615980870000|2021-03-17 11:34:30|5511.5|5505.5|5510.1|5504.1|5511.5|5505.5|5510.1|5504.1|1
1615980880000|2021-03-17 11:34:40|5510|5504|5510|5504|5510.5|5504.5|5510|5504|1
1615980950000|2021-03-17 11:35:50|5509.5|5503.5|5509|5503|5509.5|5503.5|5508.6|5502.6|1
1615980960000|2021-03-17 11:36:00|5508.5|5502.5|5508.1|5502.1|5508.5|5502.5|5508.1|5502.1|1
1615981010000|2021-03-17 11:36:50|5508|5502|5508|5502|5508|5502|5507.6|5501.6|1
1615981020000|2021-03-17 11:37:00|5508.1|5502.1|5508.1|5502.1|5509|5503|5507|5501|17
1615981030000|2021-03-17 11:37:10|5507.6|5501.6|5507|5501|5507.6|5501.6|5507|5501|0
1615981040000|2021-03-17 11:37:20|5506.1|5500.1|5505.1|5499.1|5506.1|5500.1|5505.1|5499.1|11
1615981050000|2021-03-17 11:37:30|5504.6|5498.6|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|2
1615981060000|2021-03-17 11:37:40|5505.6|5499.6|5506.1|5500.1|5506.1|5500.1|5505.1|5499.1|1
1615981070000|2021-03-17 11:37:50|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|1
1615981080000|2021-03-17 11:38:00|5504.6|5498.6|5505.1|5499.1|5505.1|5499.1|5504.1|5498.1|13
1615981120000|2021-03-17 11:38:40|5505.2|5499.2|5507.1|5501.1|5507.1|5501.1|5505.2|5499.2|3
1615981130000|2021-03-17 11:38:50|5507.6|5501.6|5507.1|5501.1|5507.6|5501.6|5506.6|5500.6|2
1615981140000|2021-03-17 11:39:00|||||||||10
1615981160000|2021-03-17 11:39:20|||||||||1
1615981170000|2021-03-17 11:39:30|5507|5501|5507.1|5501.1|5507.1|5501.1|5507|5501|0
1615981180000|2021-03-17 11:39:40|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|1
1615981190000|2021-03-17 11:39:50|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|1
1615981200000|2021-03-17 11:40:00|5506.2|5500.2|5504.1|5498.1|5506.2|5500.2|5504.1|5498.1|5
1615981220000|2021-03-17 11:40:20|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|0
1615981230000|2021-03-17 11:40:30|5500.2|5494.2|5498.2|5492.2|5500.2|5494.2|5497.7|5491.7|48
1615981250000|2021-03-17 11:40:50|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|6
1615981270000|2021-03-17 11:41:10|5498.7|5492.7|5494.3|5488.3|5498.7|5492.7|5493.8|5487.8|87
1615981290000|2021-03-17 11:41:30|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.4|5486.4|5
1615981300000|2021-03-17 11:41:40|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5
1615981310000|2021-03-17 11:41:50|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1615981320000|2021-03-17 11:42:00|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|10
1615981330000|2021-03-17 11:42:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|2
1615981340000|2021-03-17 11:42:20|5492.3|5486.3|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|3
1615981360000|2021-03-17 11:42:40|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|13
1615981370000|2021-03-17 11:42:50|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|7
1615981380000|2021-03-17 11:43:00|5490.2|5484.2|5489.3|5483.3|5490.3|5484.3|5489.3|5483.3|9
1615981390000|2021-03-17 11:43:10|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|24
1615981400000|2021-03-17 11:43:20|5486|5480|5485.4|5479.4|5486|5480|5483.9|5477.9|47
1615981410000|2021-03-17 11:43:30|5484.9|5478.9|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|1
1615981420000|2021-03-17 11:43:40|5485.7|5479.7|5483.4|5477.4|5485.7|5479.7|5482.9|5476.9|18
1615981440000|2021-03-17 11:44:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|10
1615981450000|2021-03-17 11:44:10|5484.9|5478.9|5485.9|5479.9|5485.9|5479.9|5484.9|5478.9|5
1615981460000|2021-03-17 11:44:20|5485.8|5479.8|5483.9|5477.9|5485.8|5479.8|5483.9|5477.9|11
1615981470000|2021-03-17 11:44:30|5483.4|5477.4|5484.3|5478.3|5484.3|5478.3|5483.4|5477.4|4
1615981480000|2021-03-17 11:44:40|5484.4|5478.4|5487.3|5481.3|5487.3|5481.3|5484.4|5478.4|6
1615981490000|2021-03-17 11:44:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|2
1615981500000|2021-03-17 11:45:00|5488.3|5482.3|5486.3|5480.3|5488.3|5482.3|5486.3|5480.3|7
1615981520000|2021-03-17 11:45:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1615981530000|2021-03-17 11:45:30|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1615981550000|2021-03-17 11:45:50|5486.9|5480.9|5489.8|5483.8|5489.8|5483.8|5486.9|5480.9|6
1615981560000|2021-03-17 11:46:00|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|7
1615981570000|2021-03-17 11:46:10|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|1
1615981620000|2021-03-17 11:47:00|5491.7|5485.7|5491.3|5485.3|5491.7|5485.7|5490.3|5484.3|6
1615981630000|2021-03-17 11:47:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5
1615981640000|2021-03-17 11:47:20|||||||||1
1615981660000|2021-03-17 11:47:40|||||||||1
1615981670000|2021-03-17 11:47:50|5492.8|5486.8|5490.3|5484.3|5493.2|5487.2|5490.3|5484.3|5
1615981680000|2021-03-17 11:48:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|8
1615981690000|2021-03-17 11:48:10|5490.3|5484.3|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|0
1615981730000|2021-03-17 11:48:50|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|1
1615981750000|2021-03-17 11:49:10|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|0
1615981780000|2021-03-17 11:49:40|||||||||1
1615981790000|2021-03-17 11:49:50|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|1
1615981800000|2021-03-17 11:50:00|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|3
1615981820000|2021-03-17 11:50:20|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|1
1615981850000|2021-03-17 11:50:50|||||||||1
1615981860000|2021-03-17 11:51:00|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|3
1615981870000|2021-03-17 11:51:10|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1615981900000|2021-03-17 11:51:40|5492.7|5486.7|5491.8|5485.8|5492.7|5486.7|5491.8|5485.8|2
1615981910000|2021-03-17 11:51:50|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5490.8|5484.8|6
1615981920000|2021-03-17 11:52:00|5491.3|5485.3|5492.7|5486.7|5492.7|5486.7|5491.2|5485.2|20
1615981970000|2021-03-17 11:52:50|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|0
1615981980000|2021-03-17 11:53:00|5493.2|5487.2|5494.7|5488.7|5494.7|5488.7|5493.2|5487.2|10
1615981990000|2021-03-17 11:53:10|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|6
1615982020000|2021-03-17 11:53:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|1
1615982030000|2021-03-17 11:53:50|5498.2|5492.2|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|3
1615982040000|2021-03-17 11:54:00|5498.6|5492.6|5498.2|5492.2|5498.6|5492.6|5498.2|5492.2|2
1615982060000|2021-03-17 11:54:20|||||||||2
1615982080000|2021-03-17 11:54:40|5498.6|5492.6|5498.7|5492.7|5498.7|5492.7|5498.2|5492.2|1
1615982100000|2021-03-17 11:55:00|5497.2|5491.2|5495.8|5489.8|5497.7|5491.7|5495.8|5489.8|5
1615982110000|2021-03-17 11:55:10|5496.2|5490.2|5495.3|5489.3|5496.2|5490.2|5495.3|5489.3|2
1615982120000|2021-03-17 11:55:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1615982140000|2021-03-17 11:55:40|5495.3|5489.3|5497.7|5491.7|5497.7|5491.7|5495.3|5489.3|4
1615982160000|2021-03-17 11:56:00|5496.2|5490.2|5494.7|5488.7|5496.2|5490.2|5494.7|5488.7|6
1615982180000|2021-03-17 11:56:20|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|1
1615982190000|2021-03-17 11:56:30|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.2|5490.2|3
1615982200000|2021-03-17 11:56:40|5497.7|5491.7|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|2
1615982220000|2021-03-17 11:57:00|5496.2|5490.2|5494.7|5488.7|5496.2|5490.2|5494.2|5488.2|6
1615982230000|2021-03-17 11:57:10|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|0
1615982250000|2021-03-17 11:57:30|5496.1|5490.1|5496.6|5490.6|5496.6|5490.6|5496.1|5490.1|0
1615982270000|2021-03-17 11:57:50|5496.7|5490.7|5498.1|5492.1|5498.1|5492.1|5496.7|5490.7|1
1615982280000|2021-03-17 11:58:00|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615982290000|2021-03-17 11:58:10|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|1
1615982300000|2021-03-17 11:58:20|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|1
1615982320000|2021-03-17 11:58:40|5496.6|5490.6|5496.2|5490.2|5497.6|5491.6|5496.2|5490.2|4
1615982330000|2021-03-17 11:58:50|5496.6|5490.6|5495.2|5489.2|5496.7|5490.7|5495.2|5489.2|6
1615982340000|2021-03-17 11:59:00|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1615982350000|2021-03-17 11:59:10|5494.3|5488.3|5494.2|5488.2|5494.3|5488.3|5494.2|5488.2|3
1615982370000|2021-03-17 11:59:30|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|1
1615982390000|2021-03-17 11:59:50|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|2
1615982400000|2021-03-17 12:00:00|5496.7|5490.7|5494.7|5488.7|5496.7|5490.7|5494.7|5488.7|2
1615982410000|2021-03-17 12:00:10|5495.2|5489.2|5495.1|5489.1|5495.2|5489.2|5495.1|5489.1|0
1615982420000|2021-03-17 12:00:20|5495.6|5489.6|5495.1|5489.1|5495.7|5489.7|5495.1|5489.1|1
1615982440000|2021-03-17 12:00:40|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1615982450000|2021-03-17 12:00:50|5494.6|5488.6|5494.2|5488.2|5494.6|5488.6|5494.2|5488.2|3
1615982460000|2021-03-17 12:01:00|5493.2|5487.2|5492.7|5486.7|5493.2|5487.2|5492.7|5486.7|1
1615982470000|2021-03-17 12:01:10|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|2
1615982500000|2021-03-17 12:01:40|5489.2|5483.2|5490.3|5484.3|5490.3|5484.3|5489.2|5483.2|4
1615982510000|2021-03-17 12:01:50|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|2
1615982520000|2021-03-17 12:02:00|5492.7|5486.7|5495.1|5489.1|5495.1|5489.1|5492.7|5486.7|7
1615982540000|2021-03-17 12:02:20|5495.6|5489.6|5494.1|5488.1|5495.6|5489.6|5494.1|5488.1|2
1615982550000|2021-03-17 12:02:30|5494.6|5488.6|5495.6|5489.6|5495.7|5489.7|5494.6|5488.6|1
1615982580000|2021-03-17 12:03:00|5495.2|5489.2|5495.6|5489.6|5495.6|5489.6|5495.2|5489.2|0
1615982620000|2021-03-17 12:03:40|5496.1|5490.1|5495.2|5489.2|5496.1|5490.1|5495.2|5489.2|0
1615982630000|2021-03-17 12:03:50|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|0
1615982640000|2021-03-17 12:04:00|5495.2|5489.2|5496.1|5490.1|5496.1|5490.1|5495.2|5489.2|2
1615982650000|2021-03-17 12:04:10|||||||||1
1615982690000|2021-03-17 12:04:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1615982710000|2021-03-17 12:05:10|5496.2|5490.2|5496.6|5490.6|5496.6|5490.6|5496.1|5490.1|0
1615982740000|2021-03-17 12:05:40|5496.7|5490.7|5499.7|5493.7|5499.7|5493.7|5496.7|5490.7|5
1615982750000|2021-03-17 12:05:50|5498.6|5492.6|5500.2|5494.2|5500.2|5494.2|5498.6|5492.6|6
1615982760000|2021-03-17 12:06:00|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|0
1615982770000|2021-03-17 12:06:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1615982790000|2021-03-17 12:06:30|5501.6|5495.6|5501.1|5495.1|5501.6|5495.6|5501.1|5495.1|3
1615982800000|2021-03-17 12:06:40|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.6|5493.6|3
1615982810000|2021-03-17 12:06:50|5499.1|5493.1|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|1
1615982820000|2021-03-17 12:07:00|5498.1|5492.1|5498.7|5492.7|5498.7|5492.7|5498.1|5492.1|0
1615982830000|2021-03-17 12:07:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|1
1615982840000|2021-03-17 12:07:20|5497.6|5491.6|5497.6|5491.6|5498.5|5492.5|5497.6|5491.6|3
1615982850000|2021-03-17 12:07:30|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1615982860000|2021-03-17 12:07:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1615982870000|2021-03-17 12:07:50|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615982890000|2021-03-17 12:08:10|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|1
1615982910000|2021-03-17 12:08:30|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615982920000|2021-03-17 12:08:40|5498.2|5492.2|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1615982930000|2021-03-17 12:08:50|5498.2|5492.2|5498.1|5492.1|5498.2|5492.2|5498.1|5492.1|0
1615982950000|2021-03-17 12:09:10|5498.6|5492.6|5499.1|5493.1|5499.1|5493.1|5498.6|5492.6|1
1615982960000|2021-03-17 12:09:20|5498.7|5492.7|5499.1|5493.1|5499.1|5493.1|5498.7|5492.7|1
1615982970000|2021-03-17 12:09:30|5498.2|5492.2|5498.1|5492.1|5498.2|5492.2|5498.1|5492.1|2
1615982990000|2021-03-17 12:09:50|5498.6|5492.6|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|0
1615983000000|2021-03-17 12:10:00|5496.2|5490.2|5495.7|5489.7|5496.7|5490.7|5494.2|5488.2|29
1615983010000|2021-03-17 12:10:10|5496.2|5490.2|5495.2|5489.2|5496.2|5490.2|5495.2|5489.2|0
1615983020000|2021-03-17 12:10:20|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.2|5489.2|0
1615983030000|2021-03-17 12:10:30|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1615983040000|2021-03-17 12:10:40|||||||||1
1615983060000|2021-03-17 12:11:00|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|2
1615983090000|2021-03-17 12:11:30|5495.4|5489.4|5497.2|5491.2|5497.2|5491.2|5495.4|5489.4|3
1615983100000|2021-03-17 12:11:40|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|1
1615983120000|2021-03-17 12:12:00|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5498.1|5492.1|0
1615983130000|2021-03-17 12:12:10|5500|5494|5500.2|5494.2|5500.3|5494.3|5500|5494|6
1615983140000|2021-03-17 12:12:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1615983150000|2021-03-17 12:12:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1615983160000|2021-03-17 12:12:40|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|0
1615983170000|2021-03-17 12:12:50|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1615983210000|2021-03-17 12:13:30|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1615983220000|2021-03-17 12:13:40|5500.2|5494.2|5499.2|5493.2|5500.2|5494.2|5499.2|5493.2|3
1615983240000|2021-03-17 12:14:00|5498.7|5492.7|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|1
1615983260000|2021-03-17 12:14:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615983270000|2021-03-17 12:14:30|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|1
1615983310000|2021-03-17 12:15:10|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|1
1615983330000|2021-03-17 12:15:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615983340000|2021-03-17 12:15:40|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|2
1615983370000|2021-03-17 12:16:10|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615983380000|2021-03-17 12:16:20|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|1
1615983390000|2021-03-17 12:16:30|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5499.2|5493.2|0
1615983400000|2021-03-17 12:16:40|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|0
1615983410000|2021-03-17 12:16:50|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5498.7|5492.7|4
1615983420000|2021-03-17 12:17:00|5499.2|5493.2|5499.7|5493.7|5499.7|5493.7|5499.2|5493.2|1
1615983430000|2021-03-17 12:17:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1615983440000|2021-03-17 12:17:20|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5499.2|5493.2|0
1615983460000|2021-03-17 12:17:40|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615983470000|2021-03-17 12:17:50|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1615983500000|2021-03-17 12:18:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615983510000|2021-03-17 12:18:30|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|2
1615983520000|2021-03-17 12:18:40|5497.7|5491.7|5495.3|5489.3|5497.7|5491.7|5495.3|5489.3|2
1615983580000|2021-03-17 12:19:40|5495.7|5489.7|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|1
1615983590000|2021-03-17 12:19:50|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|6
1615983600000|2021-03-17 12:20:00|5497.7|5491.7|5496.2|5490.2|5497.7|5491.7|5496.2|5490.2|4
1615983610000|2021-03-17 12:20:10|||||||||1
1615983630000|2021-03-17 12:20:30|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|2
1615983640000|2021-03-17 12:20:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1615983650000|2021-03-17 12:20:50|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|3
1615983660000|2021-03-17 12:21:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|2
1615983670000|2021-03-17 12:21:10|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1615983680000|2021-03-17 12:21:20|5495.7|5489.7|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|1
1615983690000|2021-03-17 12:21:30|5497.1|5491.1|5495.1|5489.1|5497.1|5491.1|5495.1|5489.1|4
1615983700000|2021-03-17 12:21:40|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1615983710000|2021-03-17 12:21:50|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1615983720000|2021-03-17 12:22:00|5494.6|5488.6|5493.2|5487.2|5494.6|5488.6|5493.2|5487.2|7
1615983730000|2021-03-17 12:22:10|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|1
1615983750000|2021-03-17 12:22:30|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|2
1615983760000|2021-03-17 12:22:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|1
1615983770000|2021-03-17 12:22:50|5492.6|5486.6|5493.1|5487.1|5493.1|5487.1|5492.6|5486.6|1
1615983780000|2021-03-17 12:23:00|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|2
1615983800000|2021-03-17 12:23:20|5493.6|5487.6|5494.2|5488.2|5494.2|5488.2|5493.6|5487.6|0
1615983810000|2021-03-17 12:23:30|||||||||3
1615983820000|2021-03-17 12:23:40|5494.1|5488.1|5494.2|5488.2|5494.2|5488.2|5494.1|5488.1|0
1615983830000|2021-03-17 12:23:50|5493.7|5487.7|5493.1|5487.1|5493.7|5487.7|5493.1|5487.1|0
1615983840000|2021-03-17 12:24:00|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|4
1615983850000|2021-03-17 12:24:10|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|0
1615983860000|2021-03-17 12:24:20|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|0
1615983870000|2021-03-17 12:24:30|||||||||2
1615983890000|2021-03-17 12:24:50|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1615983900000|2021-03-17 12:25:00|||||||||3
1615983920000|2021-03-17 12:25:20|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|0
1615983930000|2021-03-17 12:25:30|||||||||2
1615983950000|2021-03-17 12:25:50|||||||||1
1615983960000|2021-03-17 12:26:00|5490.1|5484.1|5490.2|5484.2|5490.2|5484.2|5490.1|5484.1|3
1615983970000|2021-03-17 12:26:10|5490.6|5484.6|5491.2|5485.2|5492.1|5486.1|5490.6|5484.6|2
1615983980000|2021-03-17 12:26:20|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1615983990000|2021-03-17 12:26:30|5491.2|5485.2|5492.1|5486.1|5492.1|5486.1|5491.2|5485.2|3
1615984000000|2021-03-17 12:26:40|5491.6|5485.6|5491.2|5485.2|5491.6|5485.6|5491.2|5485.2|0
1615984010000|2021-03-17 12:26:50|5491.6|5485.6|5493.1|5487.1|5493.1|5487.1|5491.6|5485.6|3
1615984020000|2021-03-17 12:27:00|5492.6|5486.6|5493.1|5487.1|5493.1|5487.1|5492.6|5486.6|3
1615984050000|2021-03-17 12:27:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|2
1615984060000|2021-03-17 12:27:40|5493|5487|5493.1|5487.1|5493.1|5487.1|5493|5487|0
1615984080000|2021-03-17 12:28:00|||||||||4
1615984100000|2021-03-17 12:28:20|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1615984110000|2021-03-17 12:28:30|||||||||3
1615984120000|2021-03-17 12:28:40|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|3
1615984140000|2021-03-17 12:29:00|5493.1|5487.1|5492.1|5486.1|5493.1|5487.1|5492.1|5486.1|6
1615984160000|2021-03-17 12:29:20|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|1
1615984170000|2021-03-17 12:29:30|5491.6|5485.6|5491.1|5485.1|5491.6|5485.6|5491.1|5485.1|4
1615984180000|2021-03-17 12:29:40|5491.6|5485.6|5492.1|5486.1|5492.1|5486.1|5491.6|5485.6|6
1615984190000|2021-03-17 12:29:50|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|1
1615984200000|2021-03-17 12:30:00|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5491.6|5485.6|4
1615984210000|2021-03-17 12:30:10|||||||||2
1615984220000|2021-03-17 12:30:20|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1615984230000|2021-03-17 12:30:30|5493.5|5487.5|5494.5|5488.5|5494.5|5488.5|5493.5|5487.5|4
1615984240000|2021-03-17 12:30:40|5494.6|5488.6|5497|5491|5497|5491|5494.6|5488.6|7
1615984260000|2021-03-17 12:31:00|||||||||2
1615984270000|2021-03-17 12:31:10|5496.6|5490.6|5497|5491|5497|5491|5496.6|5490.6|0
1615984290000|2021-03-17 12:31:30|5497.1|5491.1|5500|5494|5500|5494|5497.1|5491.1|4
1615984300000|2021-03-17 12:31:40|5500.5|5494.5|5499|5493|5500.5|5494.5|5499|5493|6
1615984310000|2021-03-17 12:31:50|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|1
1615984320000|2021-03-17 12:32:00|||||||||3
1615984330000|2021-03-17 12:32:10|5499|5493|5498|5492|5499|5493|5498|5492|3
1615984350000|2021-03-17 12:32:30|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5
1615984360000|2021-03-17 12:32:40|5498|5492|5498.5|5492.5|5498.5|5492.5|5498|5492|1
1615984370000|2021-03-17 12:32:50|5498|5492|5497|5491|5498|5492|5497|5491|0
1615984380000|2021-03-17 12:33:00|5498|5492|5498|5492|5498|5492|5498|5492|4
1615984390000|2021-03-17 12:33:10|5496.7|5490.7|5494.2|5488.2|5496.7|5490.7|5493.2|5487.2|19
1615984400000|2021-03-17 12:33:20|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|1
1615984410000|2021-03-17 12:33:30|||||||||10
1615984420000|2021-03-17 12:33:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|2
1615984430000|2021-03-17 12:33:50|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|0
1615984440000|2021-03-17 12:34:00|5494.2|5488.2|5493.2|5487.2|5494.2|5488.2|5493.2|5487.2|6
1615984450000|2021-03-17 12:34:10|5493.7|5487.7|5494.7|5488.7|5494.7|5488.7|5493.7|5487.7|1
1615984460000|2021-03-17 12:34:20|5496.1|5490.1|5496.2|5490.2|5496.2|5490.2|5496.1|5490.1|1
1615984470000|2021-03-17 12:34:30|5495.7|5489.7|5496.1|5490.1|5496.1|5490.1|5495.7|5489.7|5
1615984480000|2021-03-17 12:34:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|1
1615984490000|2021-03-17 12:34:50|||||||||1
1615984500000|2021-03-17 12:35:00|||||||||9
1615984520000|2021-03-17 12:35:20|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|1
1615984530000|2021-03-17 12:35:30|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|2
1615984540000|2021-03-17 12:35:40|5497.6|5491.6|5498.2|5492.2|5498.7|5492.7|5497.6|5491.6|2
1615984550000|2021-03-17 12:35:50|5498.6|5492.6|5498.7|5492.7|5498.7|5492.7|5498.6|5492.6|0
1615984560000|2021-03-17 12:36:00|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|8
1615984570000|2021-03-17 12:36:10|5496.6|5490.6|5496.2|5490.2|5496.7|5490.7|5496.2|5490.2|3
1615984580000|2021-03-17 12:36:20|5496.6|5490.6|5496.7|5490.7|5496.7|5490.7|5496.6|5490.6|1
1615984590000|2021-03-17 12:36:30|||||||||2
1615984600000|2021-03-17 12:36:40|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|3
1615984610000|2021-03-17 12:36:50|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|3
1615984620000|2021-03-17 12:37:00|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|5
1615984630000|2021-03-17 12:37:10|5497.2|5491.2|5498.2|5492.2|5498.2|5492.2|5497.2|5491.2|3
1615984640000|2021-03-17 12:37:20|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|2
1615984650000|2021-03-17 12:37:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615984660000|2021-03-17 12:37:40|5497.5|5491.5|5496.1|5490.1|5497.5|5491.5|5496.1|5490.1|3
1615984680000|2021-03-17 12:38:00|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5494.6|5488.6|4
1615984690000|2021-03-17 12:38:10|5494.6|5488.6|5495.1|5489.1|5495.1|5489.1|5494.6|5488.6|3
1615984700000|2021-03-17 12:38:20|5494.6|5488.6|5493.7|5487.7|5494.6|5488.6|5493.7|5487.7|3
1615984710000|2021-03-17 12:38:30|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|0
1615984720000|2021-03-17 12:38:40|5494.1|5488.1|5493.6|5487.6|5494.6|5488.6|5493.6|5487.6|12
1615984730000|2021-03-17 12:38:50|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5493.1|5487.1|1
1615984740000|2021-03-17 12:39:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1615984750000|2021-03-17 12:39:10|5494.1|5488.1|5494.1|5488.1|5494.6|5488.6|5494.1|5488.1|7
1615984760000|2021-03-17 12:39:20|5493.6|5487.6|5494.1|5488.1|5494.1|5488.1|5493.6|5487.6|21
1615984780000|2021-03-17 12:39:40|||||||||26
1615984800000|2021-03-17 12:40:00|||||||||1
1615984810000|2021-03-17 12:40:10|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|18
1615984820000|2021-03-17 12:40:20|5494.1|5488.1|5494.6|5488.6|5494.6|5488.6|5492.1|5486.1|22
1615984830000|2021-03-17 12:40:30|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|1
1615984840000|2021-03-17 12:40:40|5494.6|5488.6|5494.1|5488.1|5494.6|5488.6|5494.1|5488.1|3
1615984850000|2021-03-17 12:40:50|5494.6|5488.6|5496.1|5490.1|5496.1|5490.1|5494.6|5488.6|31
1615984860000|2021-03-17 12:41:00|5496.6|5490.6|5498.1|5492.1|5498.1|5492.1|5496.6|5490.6|4
1615984870000|2021-03-17 12:41:10|||||||||2
1615984880000|2021-03-17 12:41:20|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1615984890000|2021-03-17 12:41:30|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.1|5492.1|1
1615984900000|2021-03-17 12:41:40|||||||||2
1615984910000|2021-03-17 12:41:50|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615984920000|2021-03-17 12:42:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|8
1615984930000|2021-03-17 12:42:10|5499.5|5493.5|5499.5|5493.5|5499.9|5493.9|5499.4|5493.4|7
1615984940000|2021-03-17 12:42:20|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|1
1615984950000|2021-03-17 12:42:30|5500.4|5494.4|5501|5495|5501|5495|5500.4|5494.4|0
1615984960000|2021-03-17 12:42:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|3
1615984970000|2021-03-17 12:42:50|5501.5|5495.5|5501.4|5495.4|5501.5|5495.5|5501.4|5495.4|0
1615984980000|2021-03-17 12:43:00|5501.5|5495.5|5500.9|5494.9|5501.5|5495.5|5500.9|5494.9|3
1615984990000|2021-03-17 12:43:10|5501.3|5495.3|5500.4|5494.4|5501.4|5495.4|5500.4|5494.4|5
1615985000000|2021-03-17 12:43:20|5500.5|5494.5|5501.4|5495.4|5501.4|5495.4|5500.5|5494.5|6
1615985020000|2021-03-17 12:43:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.5|5495.5|4
1615985030000|2021-03-17 12:43:50|5502.4|5496.4|5502.8|5496.8|5502.8|5496.8|5502.4|5496.4|1
1615985040000|2021-03-17 12:44:00|5502.4|5496.4|5502.4|5496.4|5502.8|5496.8|5500.9|5494.9|20
1615985050000|2021-03-17 12:44:10|5501.9|5495.9|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|4
1615985060000|2021-03-17 12:44:20|5502.3|5496.3|5502.4|5496.4|5502.4|5496.4|5502.3|5496.3|1
1615985070000|2021-03-17 12:44:30|5501.9|5495.9|5501.4|5495.4|5501.9|5495.9|5501.4|5495.4|4
1615985080000|2021-03-17 12:44:40|5499.8|5493.8|5498.9|5492.9|5499.8|5493.8|5498.9|5492.9|15
1615985090000|2021-03-17 12:44:50|5498.5|5492.5|5499.4|5493.4|5499.4|5493.4|5497.5|5491.5|7
1615987800000|2021-03-17 13:30:00|5492.9|5486.9|5496.8|5490.8|5499.8|5493.8|5492.8|5486.8|182
1615987810000|2021-03-17 13:30:10|5497.7|5491.7|5497.8|5491.8|5502.3|5496.3|5496.8|5490.8|35
1615987820000|2021-03-17 13:30:20|5492.4|5486.4|5488.3|5482.3|5492.4|5486.4|5488.3|5482.3|85
1615987830000|2021-03-17 13:30:30|5488.8|5482.8|5486.1|5480.1|5488.8|5482.8|5483.6|5477.6|39
1615987840000|2021-03-17 13:30:40|5485.1|5479.1|5481.3|5475.3|5485.1|5479.1|5481.3|5475.3|60
1615987850000|2021-03-17 13:30:50|5481.7|5475.7|5478.8|5472.8|5481.7|5475.7|5473.3|5467.3|99
1615987860000|2021-03-17 13:31:00|5478.3|5472.3|5473.3|5467.3|5480.8|5474.8|5473.3|5467.3|101
1615987870000|2021-03-17 13:31:10|5473.8|5467.8|5470.8|5464.8|5475.7|5469.7|5470.3|5464.3|52
1615987880000|2021-03-17 13:31:20|5471.3|5465.3|5474.3|5468.3|5474.3|5468.3|5471.3|5465.3|22
1615987890000|2021-03-17 13:31:30|5473.3|5467.3|5475.3|5469.3|5476.3|5470.3|5473.3|5467.3|10
1615987900000|2021-03-17 13:31:40|5475.8|5469.8|5478.8|5472.8|5478.8|5472.8|5475.8|5469.8|20
1615987910000|2021-03-17 13:31:50|5478.3|5472.3|5481.3|5475.3|5481.8|5475.8|5477.3|5471.3|24
1615987920000|2021-03-17 13:32:00|5482.7|5476.7|5479.8|5473.8|5483.3|5477.3|5479.8|5473.8|26
1615987930000|2021-03-17 13:32:10|5478.9|5472.9|5478.3|5472.3|5480.8|5474.8|5477.3|5471.3|54
1615987940000|2021-03-17 13:32:20|5476.9|5470.9|5476.3|5470.3|5477.8|5471.8|5475.3|5469.3|83
1615987950000|2021-03-17 13:32:30|5476.8|5470.8|5477.8|5471.8|5478.3|5472.3|5476.8|5470.8|9
1615987960000|2021-03-17 13:32:40|5478.3|5472.3|5476.8|5470.8|5478.3|5472.3|5476.3|5470.3|57
1615987970000|2021-03-17 13:32:50|5477.7|5471.7|5479.3|5473.3|5479.8|5473.8|5477.3|5471.3|15
1615987980000|2021-03-17 13:33:00|5477.3|5471.3|5475.3|5469.3|5477.3|5471.3|5474.3|5468.3|58
1615987990000|2021-03-17 13:33:10|5474.3|5468.3|5476.4|5470.4|5476.9|5470.9|5474.3|5468.3|22
1615988000000|2021-03-17 13:33:20|5476.9|5470.9|5476.4|5470.4|5476.9|5470.9|5475.9|5469.9|10
1615988010000|2021-03-17 13:33:30|5476.9|5470.9|5476.9|5470.9|5479.4|5473.4|5476.4|5470.4|12
1615988020000|2021-03-17 13:33:40|5477.4|5471.4|5476.4|5470.4|5477.8|5471.8|5475.4|5469.4|9
1615988030000|2021-03-17 13:33:50|5475.9|5469.9|5476.4|5470.4|5477.9|5471.9|5475.9|5469.9|16
1615988040000|2021-03-17 13:34:00|5476.9|5470.9|5477.5|5471.5|5479.4|5473.4|5474.9|5468.9|29
1615988050000|2021-03-17 13:34:10|5477.4|5471.4|5477.9|5471.9|5479.9|5473.9|5477.4|5471.4|12
1615988060000|2021-03-17 13:34:20|5480.9|5474.9|5481.4|5475.4|5481.9|5475.9|5480.4|5474.4|14
1615988070000|2021-03-17 13:34:30|5481.9|5475.9|5481.8|5475.8|5482.9|5476.9|5481.8|5475.8|14
1615988080000|2021-03-17 13:34:40|5481.9|5475.9|5482.9|5476.9|5483.9|5477.9|5481.9|5475.9|22
1615988090000|2021-03-17 13:34:50|5482.5|5476.5|5482.4|5476.4|5482.9|5476.9|5481.8|5475.8|36
1615988100000|2021-03-17 13:35:00|5482.8|5476.8|5482.8|5476.8|5484.8|5478.8|5481|5475|51
1615988110000|2021-03-17 13:35:10|5482.4|5476.4|5482.4|5476.4|5484.8|5478.8|5482.4|5476.4|21
1615988120000|2021-03-17 13:35:20|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5481.8|5475.8|16
1615988130000|2021-03-17 13:35:30|5483.3|5477.3|5481.9|5475.9|5483.8|5477.8|5481.8|5475.8|30
1615988140000|2021-03-17 13:35:40|5482.3|5476.3|5482.4|5476.4|5483.3|5477.3|5481.9|5475.9|20
1615988150000|2021-03-17 13:35:50|5482.3|5476.3|5482.4|5476.4|5482.8|5476.8|5481.8|5475.8|6
1615988160000|2021-03-17 13:36:00|5481.9|5475.9|5482.4|5476.4|5483.3|5477.3|5481.8|5475.8|12
1615988170000|2021-03-17 13:36:10|5483.3|5477.3|5485.4|5479.4|5485.9|5479.9|5481.8|5475.8|21
1615988180000|2021-03-17 13:36:20|5484.8|5478.8|5484.9|5478.9|5484.9|5478.9|5483.9|5477.9|9
1615988190000|2021-03-17 13:36:30|5484.8|5478.8|5487.9|5481.9|5489.7|5483.7|5484.8|5478.8|35
1615988200000|2021-03-17 13:36:40|5488.8|5482.8|5489.9|5483.9|5489.9|5483.9|5487.5|5481.5|57
1615988210000|2021-03-17 13:36:50|5490|5484|5489.8|5483.8|5491|5485|5489.8|5483.8|25
1615988220000|2021-03-17 13:37:00|5490.8|5484.8|5491.4|5485.4|5491.4|5485.4|5489.4|5483.4|32
1615988230000|2021-03-17 13:37:10|5491.8|5485.8|5489.9|5483.9|5491.8|5485.8|5489.9|5483.9|2
1615988240000|2021-03-17 13:37:20|5490.4|5484.4|5492.4|5486.4|5492.4|5486.4|5490.4|5484.4|10
1615988250000|2021-03-17 13:37:30|5492.5|5486.5|5494.5|5488.5|5494.5|5488.5|5492.5|5486.5|16
1615988260000|2021-03-17 13:37:40|5494|5488|5493.9|5487.9|5494|5488|5493.5|5487.5|35
1615988270000|2021-03-17 13:37:50|5492.5|5486.5|5491.5|5485.5|5492.5|5486.5|5491.5|5485.5|14
1615988280000|2021-03-17 13:38:00|5491|5485|5491|5485|5491|5485|5491|5485|30
1615988290000|2021-03-17 13:38:10|||||||||29
1615988300000|2021-03-17 13:38:20|5491.6|5485.6|5494|5488|5494|5488|5491.6|5485.6|22
1615988310000|2021-03-17 13:38:30|5493.5|5487.5|5494.5|5488.5|5494.5|5488.5|5493|5487|5
1615988320000|2021-03-17 13:38:40|5497.4|5491.4|5496.4|5490.4|5498.9|5492.9|5495.5|5489.5|11
1615988330000|2021-03-17 13:38:50|5495.4|5489.4|5496.8|5490.8|5496.8|5490.8|5494.8|5488.8|23
1615988340000|2021-03-17 13:39:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5495.9|5489.9|11
1615988350000|2021-03-17 13:39:10|5497.8|5491.8|5497.4|5491.4|5499.3|5493.3|5497.4|5491.4|7
1615988360000|2021-03-17 13:39:20|5499.3|5493.3|5499.9|5493.9|5500.9|5494.9|5499.3|5493.3|10
1615988370000|2021-03-17 13:39:30|5499.8|5493.8|5506.3|5500.3|5506.8|5500.8|5499.8|5493.8|71
1615988380000|2021-03-17 13:39:40|5505.8|5499.8|5505.8|5499.8|5507.7|5501.7|5505.8|5499.8|22
1615988390000|2021-03-17 13:39:50|5505.4|5499.4|5502.4|5496.4|5505.4|5499.4|5502.4|5496.4|17
1615988400000|2021-03-17 13:40:00|5502.8|5496.8|5500.4|5494.4|5504.4|5498.4|5500.4|5494.4|21
1615988410000|2021-03-17 13:40:10|5499.9|5493.9|5498.4|5492.4|5500.9|5494.9|5497.9|5491.9|19
1615988420000|2021-03-17 13:40:20|5498.9|5492.9|5496.4|5490.4|5498.9|5492.9|5495.9|5489.9|16
1615988430000|2021-03-17 13:40:30|5495.9|5489.9|5493.9|5487.9|5495.9|5489.9|5493.9|5487.9|9
1615988440000|2021-03-17 13:40:40|5494.4|5488.4|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|6
1615988450000|2021-03-17 13:40:50|5494.8|5488.8|5494.4|5488.4|5494.8|5488.8|5494.4|5488.4|2
1615988460000|2021-03-17 13:41:00|5494.9|5488.9|5497.4|5491.4|5497.4|5491.4|5494.4|5488.4|32
1615988470000|2021-03-17 13:41:10|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5494.4|5488.4|29
1615988480000|2021-03-17 13:41:20|5497.8|5491.8|5501.2|5495.2|5501.2|5495.2|5497.8|5491.8|108
1615988490000|2021-03-17 13:41:30|5500.7|5494.7|5504.8|5498.8|5504.8|5498.8|5500.7|5494.7|38
1615988500000|2021-03-17 13:41:40|5505.3|5499.3|5507.8|5501.8|5507.8|5501.8|5505.2|5499.2|44
1615988510000|2021-03-17 13:41:50|5507.2|5501.2|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|12
1615988520000|2021-03-17 13:42:00|5505.3|5499.3|5505.2|5499.2|5506.2|5500.2|5504.3|5498.3|21
1615988530000|2021-03-17 13:42:10|5505.7|5499.7|5505.3|5499.3|5506.7|5500.7|5505.3|5499.3|6
1615988540000|2021-03-17 13:42:20|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|7
1615988550000|2021-03-17 13:42:30|5507.2|5501.2|5509.3|5503.3|5509.3|5503.3|5507.2|5501.2|6
1615988560000|2021-03-17 13:42:40|5509.7|5503.7|5508.2|5502.2|5509.7|5503.7|5508.2|5502.2|14
1615988570000|2021-03-17 13:42:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1615988580000|2021-03-17 13:43:00|5508.2|5502.2|5505.2|5499.2|5508.2|5502.2|5505.2|5499.2|11
1615988590000|2021-03-17 13:43:10|5504.8|5498.8|5506.7|5500.7|5506.7|5500.7|5503.2|5497.2|13
1615988600000|2021-03-17 13:43:20|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|7
1615988610000|2021-03-17 13:43:30|5508.2|5502.2|5507.2|5501.2|5508.2|5502.2|5506.8|5500.8|3
1615988620000|2021-03-17 13:43:40|5506.8|5500.8|5508.2|5502.2|5508.3|5502.3|5506.7|5500.7|5
1615988630000|2021-03-17 13:43:50|5507.7|5501.7|5506.2|5500.2|5507.7|5501.7|5506.2|5500.2|6
1615988640000|2021-03-17 13:44:00|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|2
1615988650000|2021-03-17 13:44:10|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|4
1615988660000|2021-03-17 13:44:20|5506.2|5500.2|5503.3|5497.3|5506.2|5500.2|5502.7|5496.7|12
1615988670000|2021-03-17 13:44:30|5503.2|5497.2|5503.2|5497.2|5503.7|5497.7|5503.2|5497.2|10
1615988680000|2021-03-17 13:44:40|5503.7|5497.7|5503.3|5497.3|5503.7|5497.7|5503.3|5497.3|0
1615988690000|2021-03-17 13:44:50|5503.2|5497.2|5505.2|5499.2|5505.2|5499.2|5503.2|5497.2|7
1615988700000|2021-03-17 13:45:00|5505.7|5499.7|5505.6|5499.6|5505.8|5499.8|5505.2|5499.2|12
1615988710000|2021-03-17 13:45:10|5505.2|5499.2|5504.7|5498.7|5505.2|5499.2|5503.2|5497.2|16
1615988720000|2021-03-17 13:45:20|5505.6|5499.6|5506.2|5500.2|5506.2|5500.2|5504.7|5498.7|15
1615988730000|2021-03-17 13:45:30|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|3
1615988740000|2021-03-17 13:45:40|5506.1|5500.1|5506.3|5500.3|5506.3|5500.3|5505.7|5499.7|7
1615988750000|2021-03-17 13:45:50|5505.8|5499.8|5506.2|5500.2|5506.3|5500.3|5505.8|5499.8|1
1615988760000|2021-03-17 13:46:00|5506.3|5500.3|5508.3|5502.3|5508.3|5502.3|5506.2|5500.2|15
1615988770000|2021-03-17 13:46:10|5507.8|5501.8|5508.7|5502.7|5508.7|5502.7|5507.8|5501.8|2
1615988780000|2021-03-17 13:46:20|5508.6|5502.6|5508.2|5502.2|5508.7|5502.7|5507.3|5501.3|16
1615988790000|2021-03-17 13:46:30|5508.1|5502.1|5506.8|5500.8|5508.1|5502.1|5506.8|5500.8|21
1615988800000|2021-03-17 13:46:40|5508.2|5502.2|5507.3|5501.3|5508.2|5502.2|5507.3|5501.3|5
1615988810000|2021-03-17 13:46:50|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.7|5501.7|5
1615988820000|2021-03-17 13:47:00|5508.2|5502.2|5503.8|5497.8|5508.3|5502.3|5503.3|5497.3|58
1615988830000|2021-03-17 13:47:10|5502.4|5496.4|5499.9|5493.9|5502.4|5496.4|5499.9|5493.9|12
1615988840000|2021-03-17 13:47:20|5500.9|5494.9|5501.4|5495.4|5501.4|5495.4|5500.4|5494.4|17
1615988860000|2021-03-17 13:47:40|5501.9|5495.9|5501.4|5495.4|5501.9|5495.9|5500.9|5494.9|3
1615988870000|2021-03-17 13:47:50|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5500.4|5494.4|3
1615988880000|2021-03-17 13:48:00|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|9
1615988890000|2021-03-17 13:48:10|5499|5493|5499.9|5493.9|5499.9|5493.9|5499|5493|5
1615988900000|2021-03-17 13:48:20|5500|5494|5498.5|5492.5|5500|5494|5498.5|5492.5|3
1615988910000|2021-03-17 13:48:30|5501|5495|5501|5495|5501|5495|5501|5495|6
1615988920000|2021-03-17 13:48:40|5502|5496|5502|5496|5502|5496|5502|5496|5
1615988930000|2021-03-17 13:48:50|5503.4|5497.4|5500.5|5494.5|5503.4|5497.4|5499.5|5493.5|42
1615988940000|2021-03-17 13:49:00|5501|5495|5499.5|5493.5|5501|5495|5499.5|5493.5|4
1615988950000|2021-03-17 13:49:10|5499.4|5493.4|5497.4|5491.4|5499.4|5493.4|5497.4|5491.4|9
1615988960000|2021-03-17 13:49:20|5497|5491|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|2
1615988970000|2021-03-17 13:49:30|5498.4|5492.4|5496|5490|5499|5493|5496|5490|17
1615988980000|2021-03-17 13:49:40|5496.4|5490.4|5496|5490|5496.4|5490.4|5496|5490|1
1615988990000|2021-03-17 13:49:50|5495.5|5489.5|5494|5488|5496.4|5490.4|5494|5488|17
1615989000000|2021-03-17 13:50:00|5494.1|5488.1|5487.3|5481.3|5494.1|5488.1|5487.3|5481.3|80
1615989010000|2021-03-17 13:50:10|5486.8|5480.8|5487.7|5481.7|5487.7|5481.7|5485.8|5479.8|25
1615989020000|2021-03-17 13:50:20|5487.8|5481.8|5485.6|5479.6|5487.8|5481.8|5484.7|5478.7|11
1615989030000|2021-03-17 13:50:30|5485.2|5479.2|5485.2|5479.2|5485.6|5479.6|5484.7|5478.7|5
1615989040000|2021-03-17 13:50:40|5485.6|5479.6|5484.6|5478.6|5485.7|5479.7|5484.2|5478.2|7
1615989050000|2021-03-17 13:50:50|5485.1|5479.1|5482.7|5476.7|5485.1|5479.1|5482.7|5476.7|14
1615989060000|2021-03-17 13:51:00|5483.2|5477.2|5481.1|5475.1|5483.6|5477.6|5481.1|5475.1|14
1615989070000|2021-03-17 13:51:10|5480.7|5474.7|5480.2|5474.2|5480.7|5474.7|5480.2|5474.2|10
1615989080000|2021-03-17 13:51:20|5480.6|5474.6|5479.7|5473.7|5481.1|5475.1|5479.7|5473.7|9
1615989090000|2021-03-17 13:51:30|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.2|5473.2|5
1615989100000|2021-03-17 13:51:40|5480.7|5474.7|5482.7|5476.7|5482.7|5476.7|5480.2|5474.2|17
1615989110000|2021-03-17 13:51:50|5482.6|5476.6|5480.7|5474.7|5483.1|5477.1|5480.7|5474.7|19
1615989120000|2021-03-17 13:52:00|5480.6|5474.6|5480.2|5474.2|5481.1|5475.1|5480.2|5474.2|2
1615989130000|2021-03-17 13:52:10|5480.6|5474.6|5483.7|5477.7|5483.7|5477.7|5480.6|5474.6|15
1615989140000|2021-03-17 13:52:20|5484.2|5478.2|5483.2|5477.2|5484.2|5478.2|5483.2|5477.2|6
1615989150000|2021-03-17 13:52:30|5482.7|5476.7|5482.2|5476.2|5482.7|5476.7|5482.2|5476.2|15
1615989160000|2021-03-17 13:52:40|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|3
1615989170000|2021-03-17 13:52:50|5483.6|5477.6|5484.2|5478.2|5484.2|5478.2|5483.6|5477.6|23
1615989180000|2021-03-17 13:53:00|5486.2|5480.2|5483.2|5477.2|5487.2|5481.2|5483.2|5477.2|9
1615989190000|2021-03-17 13:53:10|5483.6|5477.6|5480.2|5474.2|5483.7|5477.7|5480.2|5474.2|12
1615989200000|2021-03-17 13:53:20|||||||||10
1615989210000|2021-03-17 13:53:30|5477.7|5471.7|5478.2|5472.2|5478.2|5472.2|5477.2|5471.2|15
1615989220000|2021-03-17 13:53:40|5479.2|5473.2|5478.6|5472.6|5479.2|5473.2|5478.6|5472.6|5
1615989230000|2021-03-17 13:53:50|5477.7|5471.7|5477.6|5471.6|5477.7|5471.7|5477.6|5471.6|5
1615989240000|2021-03-17 13:54:00|5477.2|5471.2|5478.2|5472.2|5479.1|5473.1|5477.2|5471.2|5
1615989250000|2021-03-17 13:54:10|5478.1|5472.1|5473.7|5467.7|5478.1|5472.1|5472.7|5466.7|14
1615989260000|2021-03-17 13:54:20|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5472.7|5466.7|5
1615989270000|2021-03-17 13:54:30|5472.2|5466.2|5473.7|5467.7|5473.7|5467.7|5471.6|5465.6|23
1615989280000|2021-03-17 13:54:40|5474.2|5468.2|5472.6|5466.6|5474.2|5468.2|5472.1|5466.1|5
1615989290000|2021-03-17 13:54:50|5473.1|5467.1|5473.1|5467.1|5473.6|5467.6|5473.1|5467.1|6
1615989300000|2021-03-17 13:55:00|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5473.2|5467.2|10
1615989310000|2021-03-17 13:55:10|5473.6|5467.6|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|0
1615989320000|2021-03-17 13:55:20|5472.6|5466.6|5473.5|5467.5|5473.5|5467.5|5472.6|5466.6|14
1615989330000|2021-03-17 13:55:30|5473.1|5467.1|5472.6|5466.6|5473.1|5467.1|5471.6|5465.6|8
1615989340000|2021-03-17 13:55:40|5471.1|5465.1|5468.6|5462.6|5471.7|5465.7|5468.6|5462.6|28
1615989350000|2021-03-17 13:55:50|5468.2|5462.2|5469.1|5463.1|5469.6|5463.6|5468.1|5462.1|24
1615989360000|2021-03-17 13:56:00|5469.5|5463.5|5468.5|5462.5|5469.9|5463.9|5468.1|5462.1|117
1615989370000|2021-03-17 13:56:10|5469|5463|5473|5467|5473|5467|5469|5463|21
1615989380000|2021-03-17 13:56:20|5473.1|5467.1|5472.5|5466.5|5474|5468|5472.5|5466.5|22
1615989390000|2021-03-17 13:56:30|5471.5|5465.5|5470|5464|5471.5|5465.5|5469|5463|16
1615989400000|2021-03-17 13:56:40|5469.5|5463.5|5469.5|5463.5|5470|5464|5469.5|5463.5|4
1615989410000|2021-03-17 13:56:50|5469.4|5463.4|5469.4|5463.4|5470|5464|5468|5462|16
1615989420000|2021-03-17 13:57:00|5468.5|5462.5|5469.5|5463.5|5469.5|5463.5|5468|5462|6
1615989430000|2021-03-17 13:57:10|5469.1|5463.1|5469.5|5463.5|5470.5|5464.5|5469.1|5463.1|16
1615989440000|2021-03-17 13:57:20|5469.4|5463.4|5469|5463|5469.4|5463.4|5468.5|5462.5|5
1615989450000|2021-03-17 13:57:30|5468.5|5462.5|5470.5|5464.5|5472|5466|5468.5|5462.5|17
1615989460000|2021-03-17 13:57:40|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|6
1615989470000|2021-03-17 13:57:50|5472|5466|5469.5|5463.5|5472|5466|5468.5|5462.5|8
1615989480000|2021-03-17 13:58:00|5465.1|5459.1|5465.6|5459.6|5465.6|5459.6|5465.1|5459.1|10
1615989490000|2021-03-17 13:58:10|5465.1|5459.1|5465.1|5459.1|5465.6|5459.6|5465.1|5459.1|6
1615989500000|2021-03-17 13:58:20|5465.6|5459.6|5465.6|5459.6|5466.1|5460.1|5465.1|5459.1|1
1615989510000|2021-03-17 13:58:30|5464.7|5458.7|5464.1|5458.1|5465.6|5459.6|5463.1|5457.1|25
1615989520000|2021-03-17 13:58:40|5464.6|5458.6|5468.1|5462.1|5468.1|5462.1|5464.6|5458.6|7
1615989530000|2021-03-17 13:58:50|5467.6|5461.6|5468.1|5462.1|5468.1|5462.1|5466.6|5460.6|8
1615989540000|2021-03-17 13:59:00|5469.6|5463.6|5469.6|5463.6|5471.1|5465.1|5468.1|5462.1|24
1615989550000|2021-03-17 13:59:10|5468.6|5462.6|5467.6|5461.6|5468.6|5462.6|5467.6|5461.6|18
1615989560000|2021-03-17 13:59:20|5468|5462|5470|5464|5470|5464|5467.5|5461.5|10
1615989570000|2021-03-17 13:59:30|5471.4|5465.4|5471.5|5465.5|5471.5|5465.5|5471.4|5465.4|6
1615989580000|2021-03-17 13:59:40|5471.4|5465.4|5471.4|5465.4|5472.5|5466.5|5471.4|5465.4|13
1615989590000|2021-03-17 13:59:50|5471.9|5465.9|5471.9|5465.9|5473.4|5467.4|5471.9|5465.9|9
1615989600000|2021-03-17 14:00:00|5472|5466|5470.5|5464.5|5472.4|5466.4|5470.5|5464.5|7
1615989610000|2021-03-17 14:00:10|5470|5464|5467|5461|5470|5464|5467|5461|43
1615989620000|2021-03-17 14:00:20|5469|5463|5466|5460|5469|5463|5466|5460|78
1615989630000|2021-03-17 14:00:30|5466.5|5460.5|5469|5463|5469|5463|5466.5|5460.5|9
1615989640000|2021-03-17 14:00:40|5468.6|5462.6|5469.5|5463.5|5469.5|5463.5|5468|5462|14
1615989650000|2021-03-17 14:00:50|5469.1|5463.1|5469.5|5463.5|5469.5|5463.5|5468.1|5462.1|5
1615989660000|2021-03-17 14:01:00|5470|5464|5470|5464|5470.5|5464.5|5470|5464|3
1615989670000|2021-03-17 14:01:10|5471|5465|5473.4|5467.4|5473.4|5467.4|5471|5465|13
1615989680000|2021-03-17 14:01:20|5473.5|5467.5|5478.9|5472.9|5478.9|5472.9|5473.5|5467.5|38
1615989690000|2021-03-17 14:01:30|5478.4|5472.4|5479.3|5473.3|5480.3|5474.3|5477.9|5471.9|20
1615989700000|2021-03-17 14:01:40|5478.9|5472.9|5477.4|5471.4|5478.9|5472.9|5477.4|5471.4|9
1615989710000|2021-03-17 14:01:50|5477.8|5471.8|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|6
1615989720000|2021-03-17 14:02:00|5476.4|5470.4|5475.3|5469.3|5478.3|5472.3|5475.3|5469.3|26
1615989730000|2021-03-17 14:02:10|5476.2|5470.2|5477.3|5471.3|5478.8|5472.8|5476.2|5470.2|12
1615989740000|2021-03-17 14:02:20|5476.3|5470.3|5477.3|5471.3|5477.8|5471.8|5476.3|5470.3|7
1615989750000|2021-03-17 14:02:30|5477.8|5471.8|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|7
1615989760000|2021-03-17 14:02:40|5474.9|5468.9|5475.9|5469.9|5475.9|5469.9|5474.9|5468.9|7
1615989770000|2021-03-17 14:02:50|5473.8|5467.8|5471.3|5465.3|5473.8|5467.8|5470.9|5464.9|21
1615989780000|2021-03-17 14:03:00|5471.8|5465.8|5477.8|5471.8|5478.8|5472.8|5471.8|5465.8|17
1615989790000|2021-03-17 14:03:10|5478.7|5472.7|5480.7|5474.7|5480.7|5474.7|5478.7|5472.7|12
1615989800000|2021-03-17 14:03:20|5481.2|5475.2|5482.2|5476.2|5483.7|5477.7|5481.1|5475.1|12
1615989810000|2021-03-17 14:03:30|5482.7|5476.7|5482.2|5476.2|5483.8|5477.8|5482.2|5476.2|17
1615989820000|2021-03-17 14:03:40|5482.7|5476.7|5481.8|5475.8|5482.7|5476.7|5481.7|5475.7|14
1615989830000|2021-03-17 14:03:50|5481.7|5475.7|5483.2|5477.2|5483.2|5477.2|5480.8|5474.8|13
1615989840000|2021-03-17 14:04:00|5483.8|5477.8|5482.8|5476.8|5483.8|5477.8|5482.8|5476.8|9
1615989850000|2021-03-17 14:04:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|8
1615989860000|2021-03-17 14:04:20|5483.3|5477.3|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|9
1615989870000|2021-03-17 14:04:30|5482.9|5476.9|5483.8|5477.8|5483.8|5477.8|5482.8|5476.8|5
1615989880000|2021-03-17 14:04:40|5483.3|5477.3|5484.3|5478.3|5484.3|5478.3|5483.3|5477.3|6
1615989890000|2021-03-17 14:04:50|5484.7|5478.7|5485.2|5479.2|5485.3|5479.3|5484.7|5478.7|10
1615989900000|2021-03-17 14:05:00|5485.7|5479.7|5487.2|5481.2|5487.2|5481.2|5485.2|5479.2|19
1615989910000|2021-03-17 14:05:10|5487.7|5481.7|5490.1|5484.1|5490.1|5484.1|5487.7|5481.7|21
1615989920000|2021-03-17 14:05:20|5490.2|5484.2|5492.7|5486.7|5492.7|5486.7|5490.2|5484.2|21
1615989930000|2021-03-17 14:05:30|5493.7|5487.7|5490.7|5484.7|5493.7|5487.7|5490.7|5484.7|16
1615989940000|2021-03-17 14:05:40|5491.1|5485.1|5488.1|5482.1|5493.1|5487.1|5487.7|5481.7|21
1615989950000|2021-03-17 14:05:50|5487.7|5481.7|5489.1|5483.1|5489.1|5483.1|5487.7|5481.7|11
1615989960000|2021-03-17 14:06:00|5488.1|5482.1|5485.2|5479.2|5488.1|5482.1|5485.2|5479.2|15
1615989970000|2021-03-17 14:06:10|5484.7|5478.7|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|7
1615989980000|2021-03-17 14:06:20|5484.7|5478.7|5485.2|5479.2|5486.7|5480.7|5484.7|5478.7|14
1615989990000|2021-03-17 14:06:30|5484.7|5478.7|5484.8|5478.8|5485.2|5479.2|5484.7|5478.7|14
1615990000000|2021-03-17 14:06:40|5485.2|5479.2|5483.2|5477.2|5485.2|5479.2|5482.8|5476.8|29
1615990010000|2021-03-17 14:06:50|5482.8|5476.8|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|6
1615990020000|2021-03-17 14:07:00|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5480.2|5474.2|15
1615990030000|2021-03-17 14:07:10|5483.2|5477.2|5482.7|5476.7|5483.8|5477.8|5482.2|5476.2|8
1615990040000|2021-03-17 14:07:20|5483.2|5477.2|5485.2|5479.2|5485.7|5479.7|5483.2|5477.2|19
1615990050000|2021-03-17 14:07:30|5485.7|5479.7|5486.1|5480.1|5486.7|5480.7|5485.6|5479.6|4
1615990060000|2021-03-17 14:07:40|5486.6|5480.6|5484.1|5478.1|5486.6|5480.6|5484.1|5478.1|5
1615990070000|2021-03-17 14:07:50|5483.7|5477.7|5484.1|5478.1|5484.1|5478.1|5483.7|5477.7|0
1615990080000|2021-03-17 14:08:00|5483.7|5477.7|5481.1|5475.1|5483.7|5477.7|5481.1|5475.1|8
1615990090000|2021-03-17 14:08:10|5481.2|5475.2|5480.1|5474.1|5481.6|5475.6|5479.7|5473.7|4
1615990100000|2021-03-17 14:08:20|5479.7|5473.7|5480.1|5474.1|5480.1|5474.1|5479.7|5473.7|1
1615990110000|2021-03-17 14:08:30|||||||||5
1615990120000|2021-03-17 14:08:40|5479.6|5473.6|5478.7|5472.7|5479.6|5473.6|5478.7|5472.7|4
1615990130000|2021-03-17 14:08:50|5478.6|5472.6|5478.2|5472.2|5478.7|5472.7|5478.2|5472.2|2
1615990140000|2021-03-17 14:09:00|5478.6|5472.6|5479.6|5473.6|5479.6|5473.6|5478.6|5472.6|7
1615990150000|2021-03-17 14:09:10|5479.7|5473.7|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|1
1615990160000|2021-03-17 14:09:20|5481.7|5475.7|5481.1|5475.1|5481.7|5475.7|5481.1|5475.1|8
1615990170000|2021-03-17 14:09:30|5480.7|5474.7|5481.6|5475.6|5481.6|5475.6|5480.7|5474.7|94
1615990180000|2021-03-17 14:09:40|5481.7|5475.7|5483.7|5477.7|5483.7|5477.7|5481.7|5475.7|9
1615990190000|2021-03-17 14:09:50|5484.6|5478.6|5484.2|5478.2|5484.6|5478.6|5484.2|5478.2|2
1615990200000|2021-03-17 14:10:00|5483.7|5477.7|5482.1|5476.1|5483.7|5477.7|5482.1|5476.1|4
1615990210000|2021-03-17 14:10:10|5482.6|5476.6|5487.1|5481.1|5487.1|5481.1|5482.1|5476.1|28
1615990220000|2021-03-17 14:10:20|5486.6|5480.6|5490.1|5484.1|5491.6|5485.6|5486.6|5480.6|20
1615990230000|2021-03-17 14:10:30|5490.6|5484.6|5489|5483|5490.6|5484.6|5487.7|5481.7|7
1615990240000|2021-03-17 14:10:40|5489.5|5483.5|5490|5484|5491.1|5485.1|5489.1|5483.1|29
1615990250000|2021-03-17 14:10:50|5489.6|5483.6|5488.6|5482.6|5490|5484|5488.6|5482.6|2
1615990260000|2021-03-17 14:11:00|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|3
1615990270000|2021-03-17 14:11:10|5487.6|5481.6|5486.1|5480.1|5487.6|5481.6|5486.1|5480.1|5
1615990280000|2021-03-17 14:11:20|5486.5|5480.5|5484.1|5478.1|5486.5|5480.5|5484.1|5478.1|4
1615990290000|2021-03-17 14:11:30|5483|5477|5482.6|5476.6|5483.1|5477.1|5482.6|5476.6|6
1615990300000|2021-03-17 14:11:40|5483.6|5477.6|5481.1|5475.1|5484|5478|5481.1|5475.1|8
1615990310000|2021-03-17 14:11:50|5480.1|5474.1|5481.1|5475.1|5481.1|5475.1|5480.1|5474.1|22
1615990330000|2021-03-17 14:12:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1615990340000|2021-03-17 14:12:20|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.7|5473.7|3
1615990360000|2021-03-17 14:12:40|5480.1|5474.1|5480.7|5474.7|5481.1|5475.1|5480.1|5474.1|7
1615990370000|2021-03-17 14:12:50|5481.2|5475.2|5481.7|5475.7|5482.1|5476.1|5481.2|5475.2|11
1615990380000|2021-03-17 14:13:00|5481.2|5475.2|5483.2|5477.2|5483.7|5477.7|5480.7|5474.7|5
1615990390000|2021-03-17 14:13:10|5483.6|5477.6|5483.2|5477.2|5483.7|5477.7|5483.2|5477.2|1
1615990400000|2021-03-17 14:13:20|5483.7|5477.7|5479.1|5473.1|5483.7|5477.7|5479.1|5473.1|7
1615990410000|2021-03-17 14:13:30|5479|5473|5478.6|5472.6|5479|5473|5478.6|5472.6|0
1615990420000|2021-03-17 14:13:40|5478.7|5472.7|5478.1|5472.1|5479.1|5473.1|5477.6|5471.6|5
1615990430000|2021-03-17 14:13:50|5477.5|5471.5|5478.1|5472.1|5478.6|5472.6|5477.5|5471.5|2
1615990440000|2021-03-17 14:14:00|5479.1|5473.1|5479.6|5473.6|5479.6|5473.6|5479|5473|5
1615990450000|2021-03-17 14:14:10|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|3
1615990460000|2021-03-17 14:14:20|5479.6|5473.6|5479.6|5473.6|5480.1|5474.1|5479.6|5473.6|4
1615990470000|2021-03-17 14:14:30|5481.1|5475.1|5481.6|5475.6|5481.6|5475.6|5481|5475|11
1615990480000|2021-03-17 14:14:40|5481.1|5475.1|5483.6|5477.6|5483.6|5477.6|5481.1|5475.1|9
1615990490000|2021-03-17 14:14:50|5483.7|5477.7|5484.1|5478.1|5485.1|5479.1|5483.7|5477.7|12
1615990500000|2021-03-17 14:15:00|5484.6|5478.6|5486.1|5480.1|5486.1|5480.1|5484.6|5478.6|8
1615990510000|2021-03-17 14:15:10|5486.5|5480.5|5487.1|5481.1|5487.1|5481.1|5486|5480|6
1615990520000|2021-03-17 14:15:20|5486.7|5480.7|5486.6|5480.6|5487.6|5481.6|5486.6|5480.6|8
1615990530000|2021-03-17 14:15:30|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|4
1615990550000|2021-03-17 14:15:50|5486|5480|5485.6|5479.6|5486|5480|5485.6|5479.6|2
1615990560000|2021-03-17 14:16:00|5485.5|5479.5|5485.1|5479.1|5485.6|5479.6|5485.1|5479.1|6
1615990570000|2021-03-17 14:16:10|5485|5479|5484.6|5478.6|5485.1|5479.1|5484.6|5478.6|0
1615990580000|2021-03-17 14:16:20|5484.1|5478.1|5488|5482|5488|5482|5484.1|5478.1|38
1615990590000|2021-03-17 14:16:30|5486.6|5480.6|5485.1|5479.1|5486.6|5480.6|5485.1|5479.1|7
1615990600000|2021-03-17 14:16:40|5485.6|5479.6|5487.6|5481.6|5487.6|5481.6|5485.6|5479.6|21
1615990610000|2021-03-17 14:16:50|5488|5482|5488.5|5482.5|5488.5|5482.5|5487.1|5481.1|11
1615990620000|2021-03-17 14:17:00|5487.5|5481.5|5484.6|5478.6|5487.5|5481.5|5484.6|5478.6|22
1615990630000|2021-03-17 14:17:10|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5482.6|5476.6|1
1615990650000|2021-03-17 14:17:30|5484|5478|5482.6|5476.6|5484|5478|5482.6|5476.6|9
1615990660000|2021-03-17 14:17:40|5483.1|5477.1|5483.6|5477.6|5485.1|5479.1|5483|5477|18
1615990670000|2021-03-17 14:17:50|5483.1|5477.1|5482.6|5476.6|5483.1|5477.1|5482.6|5476.6|0
1615990680000|2021-03-17 14:18:00|5481.2|5475.2|5481.1|5475.1|5481.2|5475.2|5480.2|5474.2|11
1615990690000|2021-03-17 14:18:10|5480.7|5474.7|5480.1|5474.1|5480.7|5474.7|5480.1|5474.1|1
1615990700000|2021-03-17 14:18:20|5477.2|5471.2|5474.7|5468.7|5477.2|5471.2|5474.7|5468.7|94
1615990710000|2021-03-17 14:18:30|5475.1|5469.1|5474.7|5468.7|5476.2|5470.2|5474.7|5468.7|9
1615990720000|2021-03-17 14:18:40|5474.2|5468.2|5476.2|5470.2|5476.2|5470.2|5473.7|5467.7|5
1615990730000|2021-03-17 14:18:50|5477.1|5471.1|5477.2|5471.2|5477.2|5471.2|5477.1|5471.1|2
1615990740000|2021-03-17 14:19:00|5478.7|5472.7|5476.6|5470.6|5478.7|5472.7|5476.6|5470.6|15
1615990750000|2021-03-17 14:19:10|5477.7|5471.7|5477.7|5471.7|5478.2|5472.2|5477.7|5471.7|2
1615990760000|2021-03-17 14:19:20|5477.6|5471.6|5477.7|5471.7|5477.7|5471.7|5477.6|5471.6|0
1615990770000|2021-03-17 14:19:30|5478.7|5472.7|5476.7|5470.7|5478.7|5472.7|5476.7|5470.7|8
1615990780000|2021-03-17 14:19:40|5477.1|5471.1|5477.1|5471.1|5477.2|5471.2|5477.1|5471.1|1
1615990800000|2021-03-17 14:20:00|5477.2|5471.2|5478.1|5472.1|5478.1|5472.1|5477.2|5471.2|2
1615990820000|2021-03-17 14:20:20|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|9
1615990830000|2021-03-17 14:20:30|5479|5473|5475.6|5469.6|5479|5473|5475.6|5469.6|6
1615990840000|2021-03-17 14:20:40|5476|5470|5475.6|5469.6|5476|5470|5475.6|5469.6|1
1615990850000|2021-03-17 14:20:50|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474|5468|3
1615990860000|2021-03-17 14:21:00|5475.1|5469.1|5474.7|5468.7|5475.6|5469.6|5474.7|5468.7|14
1615990870000|2021-03-17 14:21:10|5475.1|5469.1|5473.7|5467.7|5475.6|5469.6|5473.7|5467.7|13
1615990880000|2021-03-17 14:21:20|5474.1|5468.1|5475.6|5469.6|5475.7|5469.7|5474.1|5468.1|10
1615990890000|2021-03-17 14:21:30|5474.7|5468.7|5478.1|5472.1|5478.1|5472.1|5474.7|5468.7|24
1615990900000|2021-03-17 14:21:40|5478.2|5472.2|5479.2|5473.2|5479.2|5473.2|5478.2|5472.2|1
1615990910000|2021-03-17 14:21:50|5480.1|5474.1|5480.2|5474.2|5481.2|5475.2|5480.1|5474.1|9
1615990920000|2021-03-17 14:22:00|5479.7|5473.7|5478.8|5472.8|5479.7|5473.7|5478.3|5472.3|13
1615990930000|2021-03-17 14:22:10|5479.3|5473.3|5479.9|5473.9|5479.9|5473.9|5479.3|5473.3|3
1615990940000|2021-03-17 14:22:20|5480.3|5474.3|5479.5|5473.5|5480.4|5474.4|5479.5|5473.5|60
1615990950000|2021-03-17 14:22:30|5479.4|5473.4|5476|5470|5479.4|5473.4|5476|5470|7
1615990960000|2021-03-17 14:22:40|5476.5|5470.5|5479|5473|5479|5473|5476.5|5470.5|13
1615990970000|2021-03-17 14:22:50|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479|5473|8
1615990980000|2021-03-17 14:23:00|5479|5473|5479.1|5473.1|5479.5|5473.5|5477.6|5471.6|29
1615990990000|2021-03-17 14:23:10|5479.6|5473.6|5479.5|5473.5|5479.6|5473.6|5479.5|5473.5|8
1615991000000|2021-03-17 14:23:20|5479.6|5473.6|5478.1|5472.1|5480|5474|5478.1|5472.1|17
1615991010000|2021-03-17 14:23:30|5477.6|5471.6|5475|5469|5477.6|5471.6|5474|5468|35
1615991020000|2021-03-17 14:23:40|5472.6|5466.6|5472|5466|5472.6|5466.6|5472|5466|6
1615991030000|2021-03-17 14:23:50|5471|5465|5471.1|5465.1|5472|5466|5471|5465|17
1615991040000|2021-03-17 14:24:00|5471.5|5465.5|5469.6|5463.6|5471.5|5465.5|5468.6|5462.6|36
1615991050000|2021-03-17 14:24:10|5470|5464|5469.5|5463.5|5470|5464|5468.1|5462.1|17
1615991060000|2021-03-17 14:24:20|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.1|5462.1|14
1615991070000|2021-03-17 14:24:30|5468.2|5462.2|5467.6|5461.6|5468.2|5462.2|5467.3|5461.3|14
1615991080000|2021-03-17 14:24:40|5467.2|5461.2|5467.2|5461.2|5467.6|5461.6|5467.1|5461.1|35
1615991090000|2021-03-17 14:24:50|5467.1|5461.1|5467.1|5461.1|5467.2|5461.2|5467.1|5461.1|17
1615991100000|2021-03-17 14:25:00|5467.6|5461.6|5468.6|5462.6|5468.7|5462.7|5467.2|5461.2|38
1615991110000|2021-03-17 14:25:10|5468.7|5462.7|5469.2|5463.2|5469.2|5463.2|5468.7|5462.7|18
1615991120000|2021-03-17 14:25:20|5468.7|5462.7|5471.2|5465.2|5471.2|5465.2|5468.7|5462.7|20
1615991130000|2021-03-17 14:25:30|5472.2|5466.2|5470.7|5464.7|5472.2|5466.2|5470.7|5464.7|18
1615991140000|2021-03-17 14:25:40|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5470.1|5464.1|17
1615991150000|2021-03-17 14:25:50|5471.2|5465.2|5471.7|5465.7|5472.2|5466.2|5470.7|5464.7|17
1615991160000|2021-03-17 14:26:00|5471.6|5465.6|5467.7|5461.7|5472.1|5466.1|5467.7|5461.7|15
1615991170000|2021-03-17 14:26:10|5467.2|5461.2|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|3
1615991180000|2021-03-17 14:26:20|5467.6|5461.6|5467.6|5461.6|5467.7|5461.7|5467.1|5461.1|43
1615991190000|2021-03-17 14:26:30|5467.2|5461.2|5464.7|5458.7|5467.2|5461.2|5464.7|5458.7|19
1615991200000|2021-03-17 14:26:40|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|7
1615991210000|2021-03-17 14:26:50|5463.7|5457.7|5464.7|5458.7|5465.1|5459.1|5463.7|5457.7|21
1615991220000|2021-03-17 14:27:00|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1615991230000|2021-03-17 14:27:10|||||||||1
1615991240000|2021-03-17 14:27:20|5464.6|5458.6|5466.1|5460.1|5466.1|5460.1|5464.6|5458.6|7
1615991250000|2021-03-17 14:27:30|5466.2|5460.2|5464.2|5458.2|5466.2|5460.2|5464.2|5458.2|3
1615991260000|2021-03-17 14:27:40|5464.6|5458.6|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|20
1615991270000|2021-03-17 14:27:50|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|4
1615991280000|2021-03-17 14:28:00|5464.7|5458.7|5461.3|5455.3|5464.7|5458.7|5460.2|5454.2|31
1615991290000|2021-03-17 14:28:10|5460.8|5454.8|5460.4|5454.4|5460.8|5454.8|5460.4|5454.4|14
1615991300000|2021-03-17 14:28:20|5460.8|5454.8|5460.8|5454.8|5461.4|5455.4|5460.8|5454.8|15
1615991310000|2021-03-17 14:28:30|5460.9|5454.9|5459.9|5453.9|5460.9|5454.9|5459.4|5453.4|17
1615991320000|2021-03-17 14:28:40|5461.4|5455.4|5460.9|5454.9|5461.4|5455.4|5460.8|5454.8|38
1615991330000|2021-03-17 14:28:50|5462.3|5456.3|5463.4|5457.4|5463.4|5457.4|5462.3|5456.3|17
1615991340000|2021-03-17 14:29:00|5464.4|5458.4|5458.4|5452.4|5464.4|5458.4|5457.4|5451.4|49
1615991350000|2021-03-17 14:29:10|5459.4|5453.4|5459|5453|5459.4|5453.4|5459|5453|1
1615991360000|2021-03-17 14:29:20|5459.4|5453.4|5458.4|5452.4|5459.4|5453.4|5458.4|5452.4|3
1615991370000|2021-03-17 14:29:30|5458.5|5452.5|5458.9|5452.9|5459|5453|5458.4|5452.4|10
1615991380000|2021-03-17 14:29:40|5459.4|5453.4|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|4
1615991390000|2021-03-17 14:29:50|5459.4|5453.4|5458.9|5452.9|5459.9|5453.9|5458.9|5452.9|1
1615991400000|2021-03-17 14:30:00|5457.9|5451.9|5456.4|5450.4|5458.4|5452.4|5456.4|5450.4|16
1615991410000|2021-03-17 14:30:10|5455.4|5449.4|5454.4|5448.4|5455.4|5449.4|5454.4|5448.4|7
1615991420000|2021-03-17 14:30:20|5455.4|5449.4|5454.4|5448.4|5455.4|5449.4|5454.4|5448.4|12
1615991430000|2021-03-17 14:30:30|5453.9|5447.9|5455.3|5449.3|5455.4|5449.4|5453.9|5447.9|16
1615991440000|2021-03-17 14:30:40|5456.8|5450.8|5457.2|5451.2|5457.3|5451.3|5456.3|5450.3|13
1615991450000|2021-03-17 14:30:50|5457.3|5451.3|5458.7|5452.7|5458.7|5452.7|5457.3|5451.3|5
1615991460000|2021-03-17 14:31:00|5457.8|5451.8|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|12
1615991470000|2021-03-17 14:31:10|5458.7|5452.7|5461.2|5455.2|5461.2|5455.2|5458.7|5452.7|17
1615991480000|2021-03-17 14:31:20|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|3
1615991490000|2021-03-17 14:31:30|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|23
1615991500000|2021-03-17 14:31:40|||||||||4
1615991510000|2021-03-17 14:31:50|5460.3|5454.3|5460.3|5454.3|5460.8|5454.8|5460.3|5454.3|10
1615991520000|2021-03-17 14:32:00|5459.3|5453.3|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|89
1615991530000|2021-03-17 14:32:10|||||||||11
1615991540000|2021-03-17 14:32:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|32
1615991550000|2021-03-17 14:32:30|5457.5|5451.5|5457.4|5451.4|5457.5|5451.5|5457.4|5451.4|26
1615991560000|2021-03-17 14:32:40|5458.3|5452.3|5457.9|5451.9|5458.4|5452.4|5457.4|5451.4|8
1615991570000|2021-03-17 14:32:50|5458.4|5452.4|5459.3|5453.3|5459.4|5453.4|5458.3|5452.3|11
1615991580000|2021-03-17 14:33:00|5458.4|5452.4|5456.5|5450.5|5458.4|5452.4|5456|5450|21
1615991590000|2021-03-17 14:33:10|5456.9|5450.9|5456.5|5450.5|5456.9|5450.9|5456.5|5450.5|7
1615991610000|2021-03-17 14:33:30|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|9
1615991620000|2021-03-17 14:33:40|5458.4|5452.4|5456.9|5450.9|5458.4|5452.4|5456.9|5450.9|7
1615991630000|2021-03-17 14:33:50|5457.4|5451.4|5463.3|5457.3|5463.3|5457.3|5457.4|5451.4|23
1615991640000|2021-03-17 14:34:00|5462.9|5456.9|5459.4|5453.4|5463.3|5457.3|5458.9|5452.9|34
1615991650000|2021-03-17 14:34:10|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.5|5452.5|4
1615991660000|2021-03-17 14:34:20|5459.5|5453.5|5461.9|5455.9|5461.9|5455.9|5459.5|5453.5|7
1615991670000|2021-03-17 14:34:30|5462.9|5456.9|5464.4|5458.4|5464.4|5458.4|5462|5456|24
1615991680000|2021-03-17 14:34:40|5464.9|5458.9|5465.4|5459.4|5465.5|5459.5|5464.5|5458.5|28
1615991690000|2021-03-17 14:34:50|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|1
1615991700000|2021-03-17 14:35:00|5463.4|5457.4|5462|5456|5465.5|5459.5|5462|5456|11
1615991710000|2021-03-17 14:35:10|5461.4|5455.4|5461|5455|5461.4|5455.4|5460.4|5454.4|8
1615991720000|2021-03-17 14:35:20|5461.4|5455.4|5464.5|5458.5|5466|5460|5460.9|5454.9|23
1615991730000|2021-03-17 14:35:30|5463.6|5457.6|5464.6|5458.6|5464.6|5458.6|5463.5|5457.5|23
1615991740000|2021-03-17 14:35:40|5464.1|5458.1|5461.5|5455.5|5464.1|5458.1|5461.5|5455.5|9
1615991750000|2021-03-17 14:35:50|5460.5|5454.5|5457.6|5451.6|5460.5|5454.5|5457.6|5451.6|8
1615991760000|2021-03-17 14:36:00|5457.5|5451.5|5456.1|5450.1|5459.6|5453.6|5455.6|5449.6|32
1615991770000|2021-03-17 14:36:10|5456|5450|5455.6|5449.6|5456|5450|5454.2|5448.2|28
1615991780000|2021-03-17 14:36:20|5455.1|5449.1|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|16
1615991790000|2021-03-17 14:36:30|5455.2|5449.2|5455.2|5449.2|5455.6|5449.6|5454.2|5448.2|12
1615991800000|2021-03-17 14:36:40|5454.7|5448.7|5458.6|5452.6|5459.1|5453.1|5454.7|5448.7|13
1615991810000|2021-03-17 14:36:50|5459.1|5453.1|5456.6|5450.6|5459.1|5453.1|5456.6|5450.6|4
1615991820000|2021-03-17 14:37:00|5458.1|5452.1|5457.1|5451.1|5458.6|5452.6|5456.6|5450.6|14
1615991830000|2021-03-17 14:37:10|5456.7|5450.7|5455.2|5449.2|5457.6|5451.6|5454.7|5448.7|9
1615991840000|2021-03-17 14:37:20|5455.7|5449.7|5457.1|5451.1|5457.6|5451.6|5455.7|5449.7|4
1615991850000|2021-03-17 14:37:30|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|2
1615991880000|2021-03-17 14:38:00|5455.6|5449.6|5455.2|5449.2|5456.1|5450.1|5455.1|5449.1|11
1615991890000|2021-03-17 14:38:10|5455.7|5449.7|5457.1|5451.1|5457.6|5451.6|5455.7|5449.7|6
1615991900000|2021-03-17 14:38:20|5456.7|5450.7|5456.6|5450.6|5456.7|5450.7|5456.6|5450.6|2
1615991910000|2021-03-17 14:38:30|5456.1|5450.1|5456.6|5450.6|5456.6|5450.6|5456.1|5450.1|37
1615991920000|2021-03-17 14:38:40|||||||||11
1615991930000|2021-03-17 14:38:50|5455.2|5449.2|5455.2|5449.2|5455.6|5449.6|5455.2|5449.2|7
1615991940000|2021-03-17 14:39:00|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|9
1615991950000|2021-03-17 14:39:10|5454.2|5448.2|5454.6|5448.6|5454.6|5448.6|5454.2|5448.2|1
1615991960000|2021-03-17 14:39:20|5454.2|5448.2|5454.6|5448.6|5454.6|5448.6|5454.2|5448.2|3
1615991970000|2021-03-17 14:39:30|5454.2|5448.2|5450.2|5444.2|5454.2|5448.2|5450.2|5444.2|38
1615991980000|2021-03-17 14:39:40|5450.1|5444.1|5450.1|5444.1|5450.6|5444.6|5448.8|5442.8|54
1615991990000|2021-03-17 14:39:50|5450.6|5444.6|5449.6|5443.6|5450.6|5444.6|5449.6|5443.6|1
1615992000000|2021-03-17 14:40:00|5449.1|5443.1|5448.6|5442.6|5449.6|5443.6|5447.6|5441.6|28
1615992010000|2021-03-17 14:40:10|5449.6|5443.6|5451.1|5445.1|5451.1|5445.1|5449.6|5443.6|7
1615992020000|2021-03-17 14:40:20|5451.6|5445.6|5449.6|5443.6|5451.6|5445.6|5448.6|5442.6|15
1615992030000|2021-03-17 14:40:30|5449.1|5443.1|5448.1|5442.1|5449.1|5443.1|5447.6|5441.6|20
1615992040000|2021-03-17 14:40:40|5448.6|5442.6|5449.7|5443.7|5449.7|5443.7|5448.6|5442.6|4
1615992050000|2021-03-17 14:40:50|5449.5|5443.5|5449.2|5443.2|5449.5|5443.5|5449.1|5443.1|7
1615992060000|2021-03-17 14:41:00|5449.1|5443.1|5448.7|5442.7|5449.1|5443.1|5447.7|5441.7|43
1615992070000|2021-03-17 14:41:10|5449.1|5443.1|5449.2|5443.2|5450.1|5444.1|5449.1|5443.1|4
1615992080000|2021-03-17 14:41:20|5449.1|5443.1|5451|5445|5451|5445|5446.7|5440.7|74
1615992090000|2021-03-17 14:41:30|5450.6|5444.6|5451.6|5445.6|5451.6|5445.6|5450.6|5444.6|3
1615992100000|2021-03-17 14:41:40|5451.5|5445.5|5449.1|5443.1|5451.6|5445.6|5449|5443|12
1615992110000|2021-03-17 14:41:50|5448.6|5442.6|5448.6|5442.6|5449|5443|5448.6|5442.6|1
1615992120000|2021-03-17 14:42:00|5449.6|5443.6|5450.5|5444.5|5451.5|5445.5|5449.1|5443.1|74
1615992130000|2021-03-17 14:42:10|5451|5445|5450|5444|5451.5|5445.5|5450|5444|22
1615992140000|2021-03-17 14:42:20|5450.1|5444.1|5450.1|5444.1|5451|5445|5450.1|5444.1|13
1615992150000|2021-03-17 14:42:30|5450|5444|5450.5|5444.5|5450.6|5444.6|5450|5444|12
1615992160000|2021-03-17 14:42:40|5449.6|5443.6|5445.2|5439.2|5449.6|5443.6|5444.7|5438.7|16
1615992170000|2021-03-17 14:42:50|5445.7|5439.7|5445.2|5439.2|5446.2|5440.2|5445.2|5439.2|32
1615992180000|2021-03-17 14:43:00|5446.2|5440.2|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|5
1615992190000|2021-03-17 14:43:10|5447.2|5441.2|5448.2|5442.2|5448.7|5442.7|5447.2|5441.2|23
1615992200000|2021-03-17 14:43:20|5447.7|5441.7|5446.2|5440.2|5447.7|5441.7|5445.7|5439.7|5
1615992210000|2021-03-17 14:43:30|5446.7|5440.7|5445.7|5439.7|5446.7|5440.7|5445.7|5439.7|1
1615992220000|2021-03-17 14:43:40|5446.2|5440.2|5446.2|5440.2|5447.2|5441.2|5445.7|5439.7|8
1615992230000|2021-03-17 14:43:50|5447.1|5441.1|5445.7|5439.7|5447.1|5441.1|5444.8|5438.8|37
1615992240000|2021-03-17 14:44:00|5444.8|5438.8|5444.3|5438.3|5444.8|5438.8|5442.9|5436.9|34
1615992250000|2021-03-17 14:44:10|5444.9|5438.9|5444.8|5438.8|5445.8|5439.8|5444.8|5438.8|6
1615992260000|2021-03-17 14:44:20|5445.3|5439.3|5447.3|5441.3|5447.3|5441.3|5445.3|5439.3|18
1615992270000|2021-03-17 14:44:30|5446.8|5440.8|5445.3|5439.3|5446.8|5440.8|5444.8|5438.8|7
1615992280000|2021-03-17 14:44:40|5445.8|5439.8|5447.8|5441.8|5447.8|5441.8|5445.8|5439.8|15
1615992290000|2021-03-17 14:44:50|5446.3|5440.3|5445.8|5439.8|5446.3|5440.3|5444.8|5438.8|29
1615992300000|2021-03-17 14:45:00|5445.7|5439.7|5443.8|5437.8|5445.8|5439.8|5442.7|5436.7|28
1615992310000|2021-03-17 14:45:10|5443.7|5437.7|5442.8|5436.8|5443.7|5437.7|5442.8|5436.8|6
1615992320000|2021-03-17 14:45:20|5442.3|5436.3|5443.8|5437.8|5443.8|5437.8|5442.3|5436.3|39
1615992330000|2021-03-17 14:45:30|5444.3|5438.3|5443.9|5437.9|5444.8|5438.8|5443.8|5437.8|5
1615992340000|2021-03-17 14:45:40|5443.8|5437.8|5443.9|5437.9|5443.9|5437.9|5443.8|5437.8|77
1615992350000|2021-03-17 14:45:50|5444.9|5438.9|5443.9|5437.9|5444.9|5438.9|5443.9|5437.9|11
1615992360000|2021-03-17 14:46:00|5443.8|5437.8|5441|5435|5443.8|5437.8|5440.1|5434.1|66
1615992370000|2021-03-17 14:46:10|5440.6|5434.6|5444.9|5438.9|5444.9|5438.9|5440.5|5434.5|15
1615992380000|2021-03-17 14:46:20|5445|5439|5445.6|5439.6|5445.9|5439.9|5444|5438|46
1615992390000|2021-03-17 14:46:30|5446|5440|5445|5439|5446.5|5440.5|5444|5438|14
1615992400000|2021-03-17 14:46:40|5442.3|5436.3|5444.7|5438.7|5444.8|5438.8|5442.1|5436.1|35
1615992410000|2021-03-17 14:46:50|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|4
1615992420000|2021-03-17 14:47:00|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|4
1615992430000|2021-03-17 14:47:10|5443.3|5437.3|5441.2|5435.2|5443.3|5437.3|5439.2|5433.2|75
1615992440000|2021-03-17 14:47:20|5441.3|5435.3|5441.8|5435.8|5442.2|5436.2|5441.3|5435.3|5
1615992450000|2021-03-17 14:47:30|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|0
1615992460000|2021-03-17 14:47:40|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|4
1615992470000|2021-03-17 14:47:50|5441.7|5435.7|5440.2|5434.2|5441.7|5435.7|5440.2|5434.2|21
1615992480000|2021-03-17 14:48:00|5440.7|5434.7|5438.7|5432.7|5440.7|5434.7|5438.2|5432.2|102
1615992490000|2021-03-17 14:48:10|5439.2|5433.2|5438.2|5432.2|5439.2|5433.2|5437.2|5431.2|67
1615992500000|2021-03-17 14:48:20|5437.2|5431.2|5439.2|5433.2|5439.2|5433.2|5437.2|5431.2|16
1615992510000|2021-03-17 14:48:30|||||||||11
1615992520000|2021-03-17 14:48:40|5441.1|5435.1|5441.6|5435.6|5442.6|5436.6|5441.1|5435.1|36
1615992530000|2021-03-17 14:48:50|5442|5436|5442|5436|5442|5436|5441.1|5435.1|5
1615992540000|2021-03-17 14:49:00|5441.6|5435.6|5437.6|5431.6|5441.6|5435.6|5437|5431|42
1615992550000|2021-03-17 14:49:10|5438|5432|5439|5433|5439|5433|5438|5432|1
1615992560000|2021-03-17 14:49:20|5439.1|5433.1|5441|5435|5441|5435|5439|5433|40
1615992570000|2021-03-17 14:49:30|5441.1|5435.1|5442|5436|5442|5436|5441.1|5435.1|6
1615992580000|2021-03-17 14:49:40|5442.1|5436.1|5442|5436|5442.1|5436.1|5442|5436|3
1615992590000|2021-03-17 14:49:50|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|3
1615992600000|2021-03-17 14:50:00|5441.1|5435.1|5436.1|5430.1|5441.1|5435.1|5436.1|5430.1|40
1615992610000|2021-03-17 14:50:10|5436.2|5430.2|5437.1|5431.1|5437.1|5431.1|5436.1|5430.1|30
1615992620000|2021-03-17 14:50:20|5438.6|5432.6|5439.5|5433.5|5439.6|5433.6|5438.6|5432.6|23
1615992630000|2021-03-17 14:50:30|5440.9|5434.9|5441.5|5435.5|5441.5|5435.5|5440.9|5434.9|13
1615992640000|2021-03-17 14:50:40|5441|5435|5440.6|5434.6|5442|5436|5439.6|5433.6|8
1615992650000|2021-03-17 14:50:50|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|1
1615992670000|2021-03-17 14:51:10|||||||||3
1615992680000|2021-03-17 14:51:20|5439.5|5433.5|5439.5|5433.5|5440|5434|5439|5433|7
1615992690000|2021-03-17 14:51:30|5439|5433|5437|5431|5439|5433|5437|5431|32
1615992700000|2021-03-17 14:51:40|5434.1|5428.1|5433.6|5427.6|5434.1|5428.1|5433.1|5427.1|20
1615992710000|2021-03-17 14:51:50|5433.1|5427.1|5435|5429|5435|5429|5433.1|5427.1|11
1615992720000|2021-03-17 14:52:00|5435.6|5429.6|5435.6|5429.6|5436|5430|5435.1|5429.1|17
1615992730000|2021-03-17 14:52:10|5436|5430|5435.6|5429.6|5436|5430|5434.6|5428.6|17
1615992740000|2021-03-17 14:52:20|5434.2|5428.2|5429.6|5423.6|5434.2|5428.2|5429.6|5423.6|182
1615992750000|2021-03-17 14:52:30|5428.6|5422.6|5428.1|5422.1|5432|5426|5427.6|5421.6|69
1615992760000|2021-03-17 14:52:40|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.2|5420.2|34
1615992770000|2021-03-17 14:52:50|5426.2|5420.2|5427.7|5421.7|5428.1|5422.1|5425.7|5419.7|45
1615992780000|2021-03-17 14:53:00|5428.1|5422.1|5430.7|5424.7|5430.7|5424.7|5428.1|5422.1|17
1615992790000|2021-03-17 14:53:10|5430.1|5424.1|5428.2|5422.2|5430.1|5424.1|5427.7|5421.7|22
1615992800000|2021-03-17 14:53:20|5427.7|5421.7|5428.2|5422.2|5428.2|5422.2|5427.7|5421.7|16
1615992810000|2021-03-17 14:53:30|5428.7|5422.7|5430.6|5424.6|5430.6|5424.6|5428.6|5422.6|11
1615992820000|2021-03-17 14:53:40|5431.1|5425.1|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|4
1615992830000|2021-03-17 14:53:50|5430.2|5424.2|5428.7|5422.7|5430.2|5424.2|5428.7|5422.7|8
1615992840000|2021-03-17 14:54:00|5428.2|5422.2|5427.6|5421.6|5428.2|5422.2|5426.7|5420.7|31
1615992850000|2021-03-17 14:54:10|5427.2|5421.2|5426.6|5420.6|5427.2|5421.2|5425.7|5419.7|16
1615992860000|2021-03-17 14:54:20|5425.7|5419.7|5425.1|5419.1|5425.7|5419.7|5425.1|5419.1|31
1615992870000|2021-03-17 14:54:30|5424.6|5418.6|5426.6|5420.6|5427.6|5421.6|5424.6|5418.6|18
1615992880000|2021-03-17 14:54:40|5427.6|5421.6|5428.1|5422.1|5428.6|5422.6|5427.6|5421.6|11
1615992890000|2021-03-17 14:54:50|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5424.1|5418.1|11
1615992900000|2021-03-17 14:55:00|5425.6|5419.6|5424.1|5418.1|5425.6|5419.6|5423.1|5417.1|34
1615992910000|2021-03-17 14:55:10|5423.6|5417.6|5423.1|5417.1|5423.6|5417.6|5422.6|5416.6|6
1615992920000|2021-03-17 14:55:20|5424.1|5418.1|5422.7|5416.7|5424.1|5418.1|5422.2|5416.2|31
1615992930000|2021-03-17 14:55:30|5421.7|5415.7|5422.7|5416.7|5422.7|5416.7|5421.3|5415.3|14
1615992940000|2021-03-17 14:55:40|5423.2|5417.2|5422.2|5416.2|5424.7|5418.7|5422.2|5416.2|20
1615992950000|2021-03-17 14:55:50|5422.1|5416.1|5418.8|5412.8|5422.1|5416.1|5418.8|5412.8|64
1615992960000|2021-03-17 14:56:00|5419.2|5413.2|5419.8|5413.8|5419.8|5413.8|5418.8|5412.8|51
1615992970000|2021-03-17 14:56:10|5419.3|5413.3|5419.8|5413.8|5420.3|5414.3|5419.3|5413.3|41
1615992980000|2021-03-17 14:56:20|5420.3|5414.3|5418.8|5412.8|5420.3|5414.3|5418.8|5412.8|60
1615992990000|2021-03-17 14:56:30|5419.8|5413.8|5421.8|5415.8|5422.2|5416.2|5419.8|5413.8|60
1615993000000|2021-03-17 14:56:40|5422.2|5416.2|5419.8|5413.8|5422.2|5416.2|5419.8|5413.8|14
1615993010000|2021-03-17 14:56:50|5420.7|5414.7|5420.8|5414.8|5420.8|5414.8|5420.7|5414.7|2
1615993020000|2021-03-17 14:57:00|5421.2|5415.2|5415.8|5409.8|5421.3|5415.3|5415.3|5409.3|34
1615993030000|2021-03-17 14:57:10|5416.3|5410.3|5419.2|5413.2|5419.7|5413.7|5415.8|5409.8|71
1615993040000|2021-03-17 14:57:20|5418.2|5412.2|5420.6|5414.6|5420.6|5414.6|5418.2|5412.2|18
1615993050000|2021-03-17 14:57:30|5420.7|5414.7|5424.1|5418.1|5424.1|5418.1|5420.7|5414.7|10
1615993060000|2021-03-17 14:57:40|5424.5|5418.5|5424.5|5418.5|5425|5419|5424|5418|20
1615993070000|2021-03-17 14:57:50|5424.1|5418.1|5429.4|5423.4|5429.5|5423.5|5424|5418|43
1615993080000|2021-03-17 14:58:00|5428.5|5422.5|5424|5418|5428.9|5422.9|5424|5418|41
1615993090000|2021-03-17 14:58:10|5424.5|5418.5|5424.1|5418.1|5425|5419|5424.1|5418.1|12
1615993100000|2021-03-17 14:58:20|5423.6|5417.6|5422.9|5416.9|5423.6|5417.6|5422.9|5416.9|11
1615993110000|2021-03-17 14:58:30|5423.4|5417.4|5425|5419|5425|5419|5423.4|5417.4|17
1615993130000|2021-03-17 14:58:50|5426|5420|5429.9|5423.9|5429.9|5423.9|5426|5420|39
1615993140000|2021-03-17 14:59:00|5428.9|5422.9|5430.5|5424.5|5430.5|5424.5|5428.4|5422.4|24
1615993150000|2021-03-17 14:59:10|5430.9|5424.9|5428|5422|5431|5425|5428|5422|17
1615993160000|2021-03-17 14:59:20|5427.9|5421.9|5429|5423|5429|5423|5427.5|5421.5|8
1615993170000|2021-03-17 14:59:30|5428.5|5422.5|5428.5|5422.5|5429|5423|5428.5|5422.5|4
1615993180000|2021-03-17 14:59:40|5429|5423|5429.5|5423.5|5430|5424|5429|5423|3
1615993190000|2021-03-17 14:59:50|5429|5423|5429|5423|5430|5424|5428.5|5422.5|6
1615993200000|2021-03-17 15:00:00|5427.5|5421.5|5424.5|5418.5|5427.5|5421.5|5424.5|5418.5|31
1615993210000|2021-03-17 15:00:10|5425.9|5419.9|5427|5421|5427|5421|5425.9|5419.9|15
1615993220000|2021-03-17 15:00:20|5429|5423|5424.5|5418.5|5429|5423|5424.5|5418.5|53
1615993230000|2021-03-17 15:00:30|5425|5419|5424.5|5418.5|5425.5|5419.5|5424.5|5418.5|8
1615993240000|2021-03-17 15:00:40|5424|5418|5421.6|5415.6|5424|5418|5421.6|5415.6|5
1615993250000|2021-03-17 15:00:50|5421.1|5415.1|5422.1|5416.1|5422.1|5416.1|5421.1|5415.1|12
1615993260000|2021-03-17 15:01:00|5421.2|5415.2|5420.6|5414.6|5421.2|5415.2|5419.6|5413.6|21
1615993270000|2021-03-17 15:01:10|5421.6|5415.6|5423.1|5417.1|5423.1|5417.1|5421.6|5415.6|14
1615993280000|2021-03-17 15:01:20|5422.6|5416.6|5421.1|5415.1|5422.6|5416.6|5419.6|5413.6|29
1615993290000|2021-03-17 15:01:30|5421|5415|5419.6|5413.6|5421|5415|5419.6|5413.6|2
1615993300000|2021-03-17 15:01:40|5421.1|5415.1|5422.6|5416.6|5423.1|5417.1|5421.1|5415.1|15
1615993310000|2021-03-17 15:01:50|5421.3|5415.3|5423.5|5417.5|5425|5419|5421.3|5415.3|46
1615993320000|2021-03-17 15:02:00|5423.6|5417.6|5422.5|5416.5|5424.5|5418.5|5422.5|5416.5|24
1615993330000|2021-03-17 15:02:10|5423|5417|5424.5|5418.5|5424.5|5418.5|5423|5417|0
1615993340000|2021-03-17 15:02:20|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|19
1615993350000|2021-03-17 15:02:30|5424|5418|5424|5418|5424.5|5418.5|5424|5418|2
1615993360000|2021-03-17 15:02:40|5424.5|5418.5|5423.5|5417.5|5424.5|5418.5|5423|5417|21
1615993370000|2021-03-17 15:02:50|5423|5417|5423.5|5417.5|5424|5418|5423|5417|7
1615993380000|2021-03-17 15:03:00|5421.6|5415.6|5420.6|5414.6|5421.6|5415.6|5420.6|5414.6|16
1615993390000|2021-03-17 15:03:10|5420.5|5414.5|5419.6|5413.6|5420.5|5414.5|5419.6|5413.6|7
1615993400000|2021-03-17 15:03:20|5419.7|5413.7|5420.1|5414.1|5420.1|5414.1|5419.6|5413.6|1
1615993410000|2021-03-17 15:03:30|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|11
1615993420000|2021-03-17 15:03:40|5420.5|5414.5|5420.6|5414.6|5420.6|5414.6|5419.6|5413.6|34
1615993430000|2021-03-17 15:03:50|5420.5|5414.5|5419.7|5413.7|5420.5|5414.5|5419.6|5413.6|4
1615993440000|2021-03-17 15:04:00|5419.2|5413.2|5421.2|5415.2|5421.2|5415.2|5419.2|5413.2|13
1615993450000|2021-03-17 15:04:10|5421.7|5415.7|5421.7|5415.7|5422.6|5416.6|5421.2|5415.2|28
1615993460000|2021-03-17 15:04:20|5422.2|5416.2|5421.7|5415.7|5422.2|5416.2|5421.7|5415.7|6
1615993470000|2021-03-17 15:04:30|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.2|5413.2|16
1615993480000|2021-03-17 15:04:40|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|6
1615993490000|2021-03-17 15:04:50|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.1|5413.1|5
1615993500000|2021-03-17 15:05:00|5419.6|5413.6|5419.2|5413.2|5419.6|5413.6|5419.2|5413.2|16
1615993510000|2021-03-17 15:05:10|5418.6|5412.6|5419.2|5413.2|5419.2|5413.2|5418.6|5412.6|3
1615993520000|2021-03-17 15:05:20|5418.6|5412.6|5419.2|5413.2|5419.2|5413.2|5418.6|5412.6|6
1615993530000|2021-03-17 15:05:30|5420.2|5414.2|5421.2|5415.2|5421.2|5415.2|5420.2|5414.2|10
1615993540000|2021-03-17 15:05:40|||||||||3
1615993550000|2021-03-17 15:05:50|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|7
1615993560000|2021-03-17 15:06:00|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.1|5415.1|32
1615993570000|2021-03-17 15:06:10|5422.1|5416.1|5422.6|5416.6|5422.6|5416.6|5421.6|5415.6|8
1615993580000|2021-03-17 15:06:20|5421.7|5415.7|5421.2|5415.2|5421.7|5415.7|5421.1|5415.1|8
1615993590000|2021-03-17 15:06:30|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5
1615993600000|2021-03-17 15:06:40|5421.2|5415.2|5421.6|5415.6|5421.6|5415.6|5421.1|5415.1|9
1615993610000|2021-03-17 15:06:50|5422.1|5416.1|5427.5|5421.5|5427.5|5421.5|5421.6|5415.6|64
1615993620000|2021-03-17 15:07:00|5427.6|5421.6|5427.9|5421.9|5429.4|5423.4|5427.6|5421.6|99
1615993630000|2021-03-17 15:07:10|5429.9|5423.9|5429.8|5423.8|5429.9|5423.9|5429.4|5423.4|11
1615993640000|2021-03-17 15:07:20|5429.4|5423.4|5428.4|5422.4|5429.4|5423.4|5428.4|5422.4|12
1615993650000|2021-03-17 15:07:30|5428.9|5422.9|5429.9|5423.9|5429.9|5423.9|5428.9|5422.9|8
1615993660000|2021-03-17 15:07:40|5430.3|5424.3|5431.4|5425.4|5432.3|5426.3|5430.3|5424.3|45
1615993670000|2021-03-17 15:07:50|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5429.9|5423.9|22
1615993680000|2021-03-17 15:08:00|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5429.9|5423.9|11
1615993690000|2021-03-17 15:08:10|5428.9|5422.9|5429|5423|5429.9|5423.9|5428.9|5422.9|76
1615993700000|2021-03-17 15:08:20|5428.9|5422.9|5428|5422|5428.9|5422.9|5428|5422|7
1615993710000|2021-03-17 15:08:30|5427.5|5421.5|5430.4|5424.4|5430.9|5424.9|5427|5421|9
1615993720000|2021-03-17 15:08:40|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|1
1615993730000|2021-03-17 15:08:50|5430.4|5424.4|5432.4|5426.4|5432.9|5426.9|5430.4|5424.4|38
1615993740000|2021-03-17 15:09:00|5432.9|5426.9|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|11
1615993750000|2021-03-17 15:09:10|5432.9|5426.9|5433.9|5427.9|5433.9|5427.9|5432.4|5426.4|6
1615993760000|2021-03-17 15:09:20|5433.4|5427.4|5433|5427|5433.4|5427.4|5433|5427|17
1615993770000|2021-03-17 15:09:30|5433.4|5427.4|5432.4|5426.4|5433.4|5427.4|5432.4|5426.4|10
1615993780000|2021-03-17 15:09:40|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.4|5426.4|7
1615993790000|2021-03-17 15:09:50|5433.9|5427.9|5434.9|5428.9|5435.4|5429.4|5433.9|5427.9|14
1615993800000|2021-03-17 15:10:00|5434.4|5428.4|5433.4|5427.4|5434.4|5428.4|5433.4|5427.4|10
1615993810000|2021-03-17 15:10:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|3
1615993820000|2021-03-17 15:10:20|5432.4|5426.4|5433.9|5427.9|5433.9|5427.9|5432.4|5426.4|18
1615993830000|2021-03-17 15:10:30|5434.3|5428.3|5433.8|5427.8|5434.4|5428.4|5433.8|5427.8|8
1615993840000|2021-03-17 15:10:40|5434.3|5428.3|5433.8|5427.8|5436.3|5430.3|5433.8|5427.8|12
1615993850000|2021-03-17 15:10:50|5434.8|5428.8|5435.2|5429.2|5436.3|5430.3|5434.8|5428.8|20
1615993860000|2021-03-17 15:11:00|5435.7|5429.7|5435.3|5429.3|5435.7|5429.7|5433.8|5427.8|32
1615993870000|2021-03-17 15:11:10|5435.2|5429.2|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|5
1615993880000|2021-03-17 15:11:20|5435.6|5429.6|5434.7|5428.7|5435.7|5429.7|5433.7|5427.7|22
1615993890000|2021-03-17 15:11:30|5434.2|5428.2|5436.7|5430.7|5436.7|5430.7|5434.2|5428.2|20
1615993910000|2021-03-17 15:11:50|5437.7|5431.7|5438.7|5432.7|5438.7|5432.7|5437.2|5431.2|81
1615993920000|2021-03-17 15:12:00|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.6|5433.6|28
1615993930000|2021-03-17 15:12:10|5440.6|5434.6|5440.2|5434.2|5440.7|5434.7|5440.2|5434.2|25
1615993940000|2021-03-17 15:12:20|5440.7|5434.7|5441.2|5435.2|5443.2|5437.2|5440.7|5434.7|34
1615993950000|2021-03-17 15:12:30|5440.7|5434.7|5444.5|5438.5|5444.5|5438.5|5439.2|5433.2|53
1615993960000|2021-03-17 15:12:40|5444.1|5438.1|5443.5|5437.5|5445|5439|5443.5|5437.5|37
1615993970000|2021-03-17 15:12:50|5442.1|5436.1|5440.6|5434.6|5442.1|5436.1|5440.6|5434.6|9
1615993980000|2021-03-17 15:13:00|5440.1|5434.1|5438.6|5432.6|5440.6|5434.6|5438.6|5432.6|46
1615993990000|2021-03-17 15:13:10|5437.6|5431.6|5439.1|5433.1|5439.5|5433.5|5437.6|5431.6|7
1615994000000|2021-03-17 15:13:20|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5
1615994010000|2021-03-17 15:13:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|3
1615994020000|2021-03-17 15:13:40|5436.6|5430.6|5437.1|5431.1|5437.1|5431.1|5436.6|5430.6|3
1615994030000|2021-03-17 15:13:50|5436.7|5430.7|5435.7|5429.7|5436.7|5430.7|5435.7|5429.7|7
1615994040000|2021-03-17 15:14:00|5434.8|5428.8|5434.3|5428.3|5434.8|5428.8|5433.8|5427.8|6
1615994050000|2021-03-17 15:14:10|||||||||2
1615994060000|2021-03-17 15:14:20|5434.8|5428.8|5433.8|5427.8|5434.8|5428.8|5433.8|5427.8|10
1615994070000|2021-03-17 15:14:30|||||||||4
1615994080000|2021-03-17 15:14:40|||||||||9
1615994090000|2021-03-17 15:14:50|||||||||8
1615994100000|2021-03-17 15:15:00|||||||||23
1615994110000|2021-03-17 15:15:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|24
1615994120000|2021-03-17 15:15:20|5433.3|5427.3|5432.3|5426.3|5433.3|5427.3|5431.8|5425.8|25
1615994130000|2021-03-17 15:15:30|5431.8|5425.8|5429.4|5423.4|5431.8|5425.8|5429|5423|10
1615994140000|2021-03-17 15:15:40|||||||||3
1615994150000|2021-03-17 15:15:50|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.4|5422.4|9
1615994160000|2021-03-17 15:16:00|5428|5422|5428.4|5422.4|5428.4|5422.4|5428|5422|13
1615994170000|2021-03-17 15:16:10|5428|5422|5429.9|5423.9|5429.9|5423.9|5428|5422|8
1615994180000|2021-03-17 15:16:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|4
1615994190000|2021-03-17 15:16:30|5432.2|5426.2|5436.4|5430.4|5436.4|5430.4|5432.2|5426.2|32
1615994200000|2021-03-17 15:16:40|5438|5432|5438|5432|5438|5432|5438|5432|8
1615994210000|2021-03-17 15:16:50|5438.9|5432.9|5438.5|5432.5|5439|5433|5438|5432|20
1615994220000|2021-03-17 15:17:00|5438|5432|5434.5|5428.5|5438|5432|5433.1|5427.1|25
1615994230000|2021-03-17 15:17:10|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|5
1615994240000|2021-03-17 15:17:20|5435.5|5429.5|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|2
1615994250000|2021-03-17 15:17:30|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5435.4|5429.4|3
1615994260000|2021-03-17 15:17:40|5435|5429|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|8
1615994270000|2021-03-17 15:17:50|5435.8|5429.8|5433.9|5427.9|5435.8|5429.8|5433.4|5427.4|4
1615994280000|2021-03-17 15:18:00|5433.4|5427.4|5433.3|5427.3|5433.8|5427.8|5433.3|5427.3|7
1615994290000|2021-03-17 15:18:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1615994300000|2021-03-17 15:18:20|5432.4|5426.4|5432.8|5426.8|5432.8|5426.8|5432.4|5426.4|2
1615994310000|2021-03-17 15:18:30|5431.8|5425.8|5433.3|5427.3|5433.8|5427.8|5431.8|5425.8|17
1615994320000|2021-03-17 15:18:40|5432.9|5426.9|5432.8|5426.8|5432.9|5426.9|5432.8|5426.8|0
1615994330000|2021-03-17 15:18:50|||||||||4
1615994340000|2021-03-17 15:19:00|5432.3|5426.3|5432.8|5426.8|5432.8|5426.8|5432.3|5426.3|1
1615994350000|2021-03-17 15:19:10|5432.9|5426.9|5433.3|5427.3|5433.8|5427.8|5432.9|5426.9|11
1615994370000|2021-03-17 15:19:30|5432.9|5426.9|5432.4|5426.4|5433.3|5427.3|5432.4|5426.4|4
1615994380000|2021-03-17 15:19:40|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.9|5426.9|4
1615994390000|2021-03-17 15:19:50|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|1
1615994410000|2021-03-17 15:20:10|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5433.9|5427.9|5
1615994420000|2021-03-17 15:20:20|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1615994450000|2021-03-17 15:20:50|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5432.9|5426.9|2
1615994460000|2021-03-17 15:21:00|5435.8|5429.8|5436.4|5430.4|5436.4|5430.4|5435.8|5429.8|7
1615994470000|2021-03-17 15:21:10|5436.3|5430.3|5435.9|5429.9|5436.3|5430.3|5435.9|5429.9|0
1615994480000|2021-03-17 15:21:20|5436.8|5430.8|5436.9|5430.9|5436.9|5430.9|5435.9|5429.9|26
1615994490000|2021-03-17 15:21:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|3
1615994500000|2021-03-17 15:21:40|5437.4|5431.4|5437.9|5431.9|5438.4|5432.4|5437.4|5431.4|4
1615994510000|2021-03-17 15:21:50|5438.4|5432.4|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|1
1615994520000|2021-03-17 15:22:00|5437.4|5431.4|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|3
1615994530000|2021-03-17 15:22:10|5437.4|5431.4|5437.4|5431.4|5438.4|5432.4|5437.4|5431.4|1
1615994540000|2021-03-17 15:22:20|5436.9|5430.9|5436|5430|5436.9|5430.9|5436|5430|13
1615994550000|2021-03-17 15:22:30|5437|5431|5437|5431|5437|5431|5436.5|5430.5|3
1615994560000|2021-03-17 15:22:40|5436.5|5430.5|5437.4|5431.4|5437.4|5431.4|5436.5|5430.5|6
1615994570000|2021-03-17 15:22:50|5437.5|5431.5|5437.9|5431.9|5437.9|5431.9|5437.5|5431.5|3
1615994580000|2021-03-17 15:23:00|5438.4|5432.4|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|4
1615994590000|2021-03-17 15:23:10|5437.4|5431.4|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|3
1615994600000|2021-03-17 15:23:20|5437.8|5431.8|5437.4|5431.4|5437.8|5431.8|5437.4|5431.4|1
1615994610000|2021-03-17 15:23:30|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1615994620000|2021-03-17 15:23:40|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|7
1615994630000|2021-03-17 15:23:50|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|6
1615994640000|2021-03-17 15:24:00|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1615994660000|2021-03-17 15:24:20|5437.8|5431.8|5437.4|5431.4|5437.8|5431.8|5437.4|5431.4|1
1615994670000|2021-03-17 15:24:30|5437.8|5431.8|5436.9|5430.9|5437.8|5431.8|5436.9|5430.9|2
1615994680000|2021-03-17 15:24:40|5437.9|5431.9|5438.9|5432.9|5438.9|5432.9|5437.4|5431.4|28
1615994690000|2021-03-17 15:24:50|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|3
1615994700000|2021-03-17 15:25:00|5438.9|5432.9|5439.4|5433.4|5439.9|5433.9|5438.9|5432.9|8
1615994710000|2021-03-17 15:25:10|5439.9|5433.9|5438.9|5432.9|5439.9|5433.9|5438.9|5432.9|1
1615994720000|2021-03-17 15:25:20|5439.9|5433.9|5440.9|5434.9|5440.9|5434.9|5439.9|5433.9|7
1615994730000|2021-03-17 15:25:30|||||||||4
1615994740000|2021-03-17 15:25:40|5439.9|5433.9|5444.3|5438.3|5444.9|5438.9|5439.9|5433.9|16
1615994750000|2021-03-17 15:25:50|5444.4|5438.4|5445.3|5439.3|5446.3|5440.3|5444.4|5438.4|11
1615994760000|2021-03-17 15:26:00|5444.8|5438.8|5446.8|5440.8|5446.8|5440.8|5444.8|5438.8|41
1615994770000|2021-03-17 15:26:10|5445.3|5439.3|5447.3|5441.3|5447.3|5441.3|5445.3|5439.3|18
1615994780000|2021-03-17 15:26:20|5447.7|5441.7|5446.8|5440.8|5447.7|5441.7|5446.8|5440.8|3
1615994790000|2021-03-17 15:26:30|5446.3|5440.3|5446.2|5440.2|5446.3|5440.3|5445.8|5439.8|2
1615994800000|2021-03-17 15:26:40|5446.7|5440.7|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|3
1615994810000|2021-03-17 15:26:50|5446.3|5440.3|5446.2|5440.2|5446.3|5440.3|5446.2|5440.2|1
1615994820000|2021-03-17 15:27:00|5446.1|5440.1|5443.8|5437.8|5446.1|5440.1|5443.8|5437.8|8
1615994830000|2021-03-17 15:27:10|5442.3|5436.3|5441.3|5435.3|5442.3|5436.3|5441.3|5435.3|3
1615994840000|2021-03-17 15:27:20|5440.8|5434.8|5442.3|5436.3|5442.8|5436.8|5440.8|5434.8|23
1615994850000|2021-03-17 15:27:30|5442.7|5436.7|5442.2|5436.2|5442.7|5436.7|5441.8|5435.8|3
1615994860000|2021-03-17 15:27:40|5442.3|5436.3|5444.3|5438.3|5444.3|5438.3|5442.3|5436.3|4
1615994870000|2021-03-17 15:27:50|5444.7|5438.7|5443.3|5437.3|5444.7|5438.7|5443.3|5437.3|7
1615994880000|2021-03-17 15:28:00|5443.4|5437.4|5443.2|5437.2|5443.7|5437.7|5442.7|5436.7|7
1615994890000|2021-03-17 15:28:10|5440.8|5434.8|5440.3|5434.3|5440.8|5434.8|5440.3|5434.3|8
1615994900000|2021-03-17 15:28:20|5440.2|5434.2|5438.8|5432.8|5440.2|5434.2|5438.8|5432.8|8
1615994910000|2021-03-17 15:28:30|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|3
1615994920000|2021-03-17 15:28:40|5438.8|5432.8|5439.8|5433.8|5440.3|5434.3|5438.8|5432.8|7
1615994930000|2021-03-17 15:28:50|5439.9|5433.9|5439.9|5433.9|5440.4|5434.4|5439.9|5433.9|5
1615994940000|2021-03-17 15:29:00|||||||||1
1615994950000|2021-03-17 15:29:10|5440.9|5434.9|5441.3|5435.3|5441.3|5435.3|5440.9|5434.9|16
1615994970000|2021-03-17 15:29:30|5440.4|5434.4|5440.9|5434.9|5440.9|5434.9|5440.4|5434.4|21
1615994980000|2021-03-17 15:29:40|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5
1615994990000|2021-03-17 15:29:50|5440.9|5434.9|5440.3|5434.3|5440.9|5434.9|5440.3|5434.3|1
1615995000000|2021-03-17 15:30:00|5440.8|5434.8|5440.4|5434.4|5441.3|5435.3|5440.3|5434.3|7
1615995010000|2021-03-17 15:30:10|5440.8|5434.8|5440.4|5434.4|5441.4|5435.4|5440.4|5434.4|4
1615995020000|2021-03-17 15:30:20|5440.3|5434.3|5439.4|5433.4|5440.3|5434.3|5439.4|5433.4|1
1615995030000|2021-03-17 15:30:30|5439.9|5433.9|5439.9|5433.9|5440.9|5434.9|5439.4|5433.4|11
1615995040000|2021-03-17 15:30:40|5440.4|5434.4|5438.4|5432.4|5440.8|5434.8|5438|5432|14
1615995050000|2021-03-17 15:30:50|5438.5|5432.5|5438.5|5432.5|5439.9|5433.9|5438.5|5432.5|15
1615995060000|2021-03-17 15:31:00|5438.9|5432.9|5438|5432|5439|5433|5437.9|5431.9|5
1615995070000|2021-03-17 15:31:10|5438.4|5432.4|5437.5|5431.5|5438.4|5432.4|5437.5|5431.5|4
1615995080000|2021-03-17 15:31:20|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.4|5431.4|5
1615995090000|2021-03-17 15:31:30|5437.9|5431.9|5439.4|5433.4|5439.4|5433.4|5437.4|5431.4|3
1615995100000|2021-03-17 15:31:40|5439|5433|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|5
1615995110000|2021-03-17 15:31:50|5439|5433|5440.9|5434.9|5440.9|5434.9|5438.9|5432.9|21
1615995120000|2021-03-17 15:32:00|5441.4|5435.4|5437.9|5431.9|5441.4|5435.4|5437.9|5431.9|35
1615995130000|2021-03-17 15:32:10|5437|5431|5437.5|5431.5|5437.9|5431.9|5437|5431|4
1615995140000|2021-03-17 15:32:20|5437.9|5431.9|5436.9|5430.9|5437.9|5431.9|5436.9|5430.9|5
1615995150000|2021-03-17 15:32:30|5437.9|5431.9|5436.4|5430.4|5437.9|5431.9|5436.4|5430.4|13
1615995160000|2021-03-17 15:32:40|5436|5430|5436|5430|5436.4|5430.4|5436|5430|16
1615995170000|2021-03-17 15:32:50|||||||||2
1615995180000|2021-03-17 15:33:00|5435|5429|5433.9|5427.9|5435|5429|5433.9|5427.9|29
1615995190000|2021-03-17 15:33:10|5433.4|5427.4|5433|5427|5433.4|5427.4|5433|5427|11
1615995200000|2021-03-17 15:33:20|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.5|5426.5|6
1615995210000|2021-03-17 15:33:30|5433|5427|5433.9|5427.9|5433.9|5427.9|5432.9|5426.9|6
1615995220000|2021-03-17 15:33:40|5433.5|5427.5|5436.9|5430.9|5436.9|5430.9|5433.5|5427.5|29
1615995230000|2021-03-17 15:33:50|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436|5430|2
1615995240000|2021-03-17 15:34:00|5436.4|5430.4|5436|5430|5436.4|5430.4|5436|5430|1
1615995250000|2021-03-17 15:34:10|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5433.9|5427.9|7
1615995260000|2021-03-17 15:34:20|5434.4|5428.4|5435.9|5429.9|5436.4|5430.4|5434.4|5428.4|9
1615995270000|2021-03-17 15:34:30|||||||||1
1615995280000|2021-03-17 15:34:40|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|8
1615995290000|2021-03-17 15:34:50|5435.4|5429.4|5435.5|5429.5|5435.9|5429.9|5435.4|5429.4|6
1615995300000|2021-03-17 15:35:00|5436.9|5430.9|5437.9|5431.9|5437.9|5431.9|5436.9|5430.9|11
1615995310000|2021-03-17 15:35:10|5438.5|5432.5|5437.9|5431.9|5438.5|5432.5|5437.9|5431.9|5
1615995320000|2021-03-17 15:35:20|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|3
1615995330000|2021-03-17 15:35:30|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|12
1615995340000|2021-03-17 15:35:40|5440.8|5434.8|5441.9|5435.9|5441.9|5435.9|5440.8|5434.8|9
1615995350000|2021-03-17 15:35:50|5442|5436|5443.4|5437.4|5445.4|5439.4|5442|5436|22
1615995360000|2021-03-17 15:36:00|5443.9|5437.9|5444.5|5438.5|5445.4|5439.4|5443.5|5437.5|17
1615995380000|2021-03-17 15:36:20|5444.9|5438.9|5445.5|5439.5|5445.5|5439.5|5444.5|5438.5|24
1615995390000|2021-03-17 15:36:30|5445.4|5439.4|5444.5|5438.5|5445.9|5439.9|5444|5438|10
1615995400000|2021-03-17 15:36:40|5445.4|5439.4|5447.9|5441.9|5448.9|5442.9|5445.4|5439.4|34
1615995410000|2021-03-17 15:36:50|5447.5|5441.5|5446.5|5440.5|5447.9|5441.9|5446.5|5440.5|9
1615995420000|2021-03-17 15:37:00|5446.9|5440.9|5444.5|5438.5|5446.9|5440.9|5444.5|5438.5|11
1615995430000|2021-03-17 15:37:10|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|7
1615995440000|2021-03-17 15:37:20|5445.4|5439.4|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|5
1615995450000|2021-03-17 15:37:30|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.4|5439.4|2
1615995460000|2021-03-17 15:37:40|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1615995470000|2021-03-17 15:37:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|2
1615995480000|2021-03-17 15:38:00|5445.9|5439.9|5443|5437|5445.9|5439.9|5443|5437|18
1615995490000|2021-03-17 15:38:10|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|11
1615995500000|2021-03-17 15:38:20|5443.1|5437.1|5446|5440|5446.5|5440.5|5443.1|5437.1|19
1615995510000|2021-03-17 15:38:30|||||||||2
1615995520000|2021-03-17 15:38:40|5445.5|5439.5|5447.5|5441.5|5448|5442|5445.5|5439.5|11
1615995530000|2021-03-17 15:38:50|5446.6|5440.6|5447|5441|5448|5442|5446.6|5440.6|16
1615995540000|2021-03-17 15:39:00|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5
1615995550000|2021-03-17 15:39:10|5447.6|5441.6|5448|5442|5449|5443|5447.6|5441.6|17
1615995560000|2021-03-17 15:39:20|5448.5|5442.5|5448.6|5442.6|5448.6|5442.6|5448.5|5442.5|2
1615995580000|2021-03-17 15:39:40|5448.1|5442.1|5448|5442|5448.1|5442.1|5447.6|5441.6|4
1615995590000|2021-03-17 15:39:50|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|3
1615995600000|2021-03-17 15:40:00|5448|5442|5447.5|5441.5|5448|5442|5447|5441|21
1615995610000|2021-03-17 15:40:10|5448|5442|5447|5441|5448|5442|5447|5441|8
1615995620000|2021-03-17 15:40:20|||||||||1
1615995630000|2021-03-17 15:40:30|5448|5442|5447|5441|5448|5442|5447|5441|7
1615995640000|2021-03-17 15:40:40|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5
1615995650000|2021-03-17 15:40:50|5447|5441|5447.5|5441.5|5447.5|5441.5|5447|5441|4
1615995660000|2021-03-17 15:41:00|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1615995680000|2021-03-17 15:41:20|5447.4|5441.4|5449.9|5443.9|5449.9|5443.9|5447.4|5441.4|50
1615995690000|2021-03-17 15:41:30|5449.8|5443.8|5449.4|5443.4|5449.9|5443.9|5449.4|5443.4|4
1615995700000|2021-03-17 15:41:40|5457.5|5451.5|5458.6|5452.6|5458.6|5452.6|5457.5|5451.5|104
1615995710000|2021-03-17 15:41:50|5459|5453|5456.6|5450.6|5459|5453|5456.6|5450.6|26
1615995720000|2021-03-17 15:42:00|5457|5451|5454|5448|5457|5451|5453.1|5447.1|38
1615995730000|2021-03-17 15:42:10|5452.6|5446.6|5451.5|5445.5|5453|5447|5451.1|5445.1|11
1615995740000|2021-03-17 15:42:20|5452|5446|5448|5442|5452|5446|5448|5442|53
1615995750000|2021-03-17 15:42:30|5447.5|5441.5|5444|5438|5447.5|5441.5|5444|5438|9
1615995760000|2021-03-17 15:42:40|5443.1|5437.1|5443|5437|5443.1|5437.1|5442.1|5436.1|16
1615995770000|2021-03-17 15:42:50|5444|5438|5444|5438|5446|5440|5443|5437|28
1615995780000|2021-03-17 15:43:00|5443.6|5437.6|5445|5439|5445.1|5439.1|5443.5|5437.5|8
1615995790000|2021-03-17 15:43:10|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|1
1615995800000|2021-03-17 15:43:20|5445.6|5439.6|5445.5|5439.5|5445.6|5439.6|5445.5|5439.5|3
1615995810000|2021-03-17 15:43:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|2
1615995820000|2021-03-17 15:43:40|5444.5|5438.5|5445|5439|5445|5439|5444|5438|1
1615995830000|2021-03-17 15:43:50|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|1
1615995840000|2021-03-17 15:44:00|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.5|5437.5|7
1615995850000|2021-03-17 15:44:10|5443.5|5437.5|5442|5436|5443.5|5437.5|5442|5436|5
1615995860000|2021-03-17 15:44:20|||||||||3
1615995870000|2021-03-17 15:44:30|5440.2|5434.2|5440|5434|5440.2|5434.2|5440|5434|11
1615995880000|2021-03-17 15:44:40|5439.6|5433.6|5439|5433|5439.6|5433.6|5439|5433|9
1615995890000|2021-03-17 15:44:50|5439.1|5433.1|5441|5435|5441|5435|5439.1|5433.1|15
1615995900000|2021-03-17 15:45:00|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.5|5436.5|7
1615995910000|2021-03-17 15:45:10|5443.5|5437.5|5442.6|5436.6|5444|5438|5442.6|5436.6|11
1615995920000|2021-03-17 15:45:20|5443.6|5437.6|5445|5439|5445|5439|5443.6|5437.6|4
1615995930000|2021-03-17 15:45:30|5445.1|5439.1|5444.1|5438.1|5446.1|5440.1|5444.1|5438.1|14
1615995940000|2021-03-17 15:45:40|5444|5438|5449.5|5443.5|5450|5444|5443.6|5437.6|16
1615995950000|2021-03-17 15:45:50|5450|5444|5449.5|5443.5|5450|5444|5449.5|5443.5|3
1615995960000|2021-03-17 15:46:00|5449|5443|5445|5439|5449|5443|5445|5439|34
1615995970000|2021-03-17 15:46:10|||||||||15
1615995980000|2021-03-17 15:46:20|5445.4|5439.4|5446|5440|5446|5440|5445.4|5439.4|9
1615995990000|2021-03-17 15:46:30|5447|5441|5446.5|5440.5|5448.5|5442.5|5446.5|5440.5|45
1615996000000|2021-03-17 15:46:40|5447.5|5441.5|5446.5|5440.5|5447.5|5441.5|5446.5|5440.5|5
1615996010000|2021-03-17 15:46:50|5447|5441|5447.5|5441.5|5447.5|5441.5|5446.5|5440.5|7
1615996020000|2021-03-17 15:47:00|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|3
1615996030000|2021-03-17 15:47:10|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|4
1615996040000|2021-03-17 15:47:20|5446|5440|5447|5441|5447|5441|5446|5440|7
1615996050000|2021-03-17 15:47:30|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|2
1615996070000|2021-03-17 15:47:50|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|1
1615996080000|2021-03-17 15:48:00|5447.5|5441.5|5448|5442|5448|5442|5447.5|5441.5|4
1615996090000|2021-03-17 15:48:10|5447.5|5441.5|5449.9|5443.9|5449.9|5443.9|5447.5|5441.5|9
1615996100000|2021-03-17 15:48:20|5450|5444|5450.5|5444.5|5450.5|5444.5|5449.5|5443.5|11
1615996110000|2021-03-17 15:48:30|5450.9|5444.9|5450|5444|5451|5445|5450|5444|7
1615996120000|2021-03-17 15:48:40|5448|5442|5448|5442|5448|5442|5447.1|5441.1|10
1615996130000|2021-03-17 15:48:50|5449|5443|5449|5443|5449|5443|5449|5443|8
1615996140000|2021-03-17 15:49:00|5448.5|5442.5|5448.5|5442.5|5449|5443|5448.5|5442.5|11
1615996150000|2021-03-17 15:49:10|||||||||1
1615996160000|2021-03-17 15:49:20|5448|5442|5447|5441|5448|5442|5447|5441|10
1615996180000|2021-03-17 15:49:40|5447.5|5441.5|5447.5|5441.5|5448|5442|5447.5|5441.5|6
1615996190000|2021-03-17 15:49:50|5447|5441|5447.5|5441.5|5447.5|5441.5|5447|5441|3
1615996200000|2021-03-17 15:50:00|5448.8|5442.8|5447.9|5441.9|5448.9|5442.9|5447.9|5441.9|12
1615996210000|2021-03-17 15:50:10|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447|5441|2
1615996220000|2021-03-17 15:50:20|5448|5442|5447.5|5441.5|5448|5442|5447.5|5441.5|4
1615996230000|2021-03-17 15:50:30|||||||||1
1615996240000|2021-03-17 15:50:40|5447|5441|5450|5444|5451.9|5445.9|5447|5441|45
1615996250000|2021-03-17 15:50:50|5449.9|5443.9|5449.5|5443.5|5449.9|5443.9|5449.5|5443.5|2
1615996260000|2021-03-17 15:51:00|5449|5443|5446.5|5440.5|5449|5443|5446.5|5440.5|4
1615996270000|2021-03-17 15:51:10|5446|5440|5446.5|5440.5|5446.5|5440.5|5446|5440|4
1615996280000|2021-03-17 15:51:20|5446|5440|5445.5|5439.5|5446.9|5440.9|5445.5|5439.5|8
1615996290000|2021-03-17 15:51:30|5446|5440|5446|5440|5446|5440|5445.5|5439.5|4
1615996300000|2021-03-17 15:51:40|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|3
1615996310000|2021-03-17 15:51:50|5446|5440|5446.5|5440.5|5447.5|5441.5|5446|5440|4
1615996320000|2021-03-17 15:52:00|5447|5441|5446.5|5440.5|5447|5441|5446|5440|3
1615996330000|2021-03-17 15:52:10|5445|5439|5444.1|5438.1|5446.5|5440.5|5444.1|5438.1|126
1615996340000|2021-03-17 15:52:20|5443.7|5437.7|5444.1|5438.1|5444.1|5438.1|5443.2|5437.2|39
1615996350000|2021-03-17 15:52:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|35
1615996370000|2021-03-17 15:52:50|5444.1|5438.1|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|1
1615996380000|2021-03-17 15:53:00|5445|5439|5442.6|5436.6|5445|5439|5442.6|5436.6|25
1615996390000|2021-03-17 15:53:10|5442|5436|5440.5|5434.5|5442|5436|5440.5|5434.5|19
1615996400000|2021-03-17 15:53:20|5440.1|5434.1|5440.1|5434.1|5441|5435|5440.1|5434.1|5
1615996410000|2021-03-17 15:53:30|5439.6|5433.6|5439.5|5433.5|5439.6|5433.6|5439.5|5433.5|5
1615996420000|2021-03-17 15:53:40|5439.6|5433.6|5440|5434|5440.1|5434.1|5439.5|5433.5|4
1615996430000|2021-03-17 15:53:50|5440.1|5434.1|5441.5|5435.5|5441.5|5435.5|5440.1|5434.1|15
1615996440000|2021-03-17 15:54:00|5441.1|5435.1|5441|5435|5441.1|5435.1|5440.6|5434.6|4
1615996450000|2021-03-17 15:54:10|||||||||17
1615996460000|2021-03-17 15:54:20|5442|5436|5443|5437|5443|5437|5442|5436|35
1615996470000|2021-03-17 15:54:30|5444|5438|5444.4|5438.4|5444.4|5438.4|5443.9|5437.9|17
1615996480000|2021-03-17 15:54:40|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5444.4|5438.4|5
1615996490000|2021-03-17 15:54:50|||||||||4
1615996500000|2021-03-17 15:55:00|5444.5|5438.5|5443.4|5437.4|5445|5439|5443.4|5437.4|7
1615996510000|2021-03-17 15:55:10|5444|5438|5443.9|5437.9|5444|5438|5443.9|5437.9|2
1615996520000|2021-03-17 15:55:20|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|3
1615996530000|2021-03-17 15:55:30|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|3
1615996540000|2021-03-17 15:55:40|5441.1|5435.1|5442|5436|5443|5437|5441|5435|29
1615996550000|2021-03-17 15:55:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|2
1615996560000|2021-03-17 15:56:00|5442|5436|5442|5436|5442.5|5436.5|5442|5436|6
1615996570000|2021-03-17 15:56:10|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|2
1615996580000|2021-03-17 15:56:20|||||||||1
1615996590000|2021-03-17 15:56:30|5441.5|5435.5|5441.5|5435.5|5442|5436|5441.5|5435.5|17
1615996600000|2021-03-17 15:56:40|5442|5436|5442|5436|5442|5436|5442|5436|2
1615996610000|2021-03-17 15:56:50|5441|5435|5441|5435|5441|5435|5441|5435|6
1615996620000|2021-03-17 15:57:00|5440.9|5434.9|5443|5437|5443|5437|5440.9|5434.9|65
1615996630000|2021-03-17 15:57:10|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|1
1615996640000|2021-03-17 15:57:20|5442|5436|5441.5|5435.5|5442|5436|5441.1|5435.1|7
1615996650000|2021-03-17 15:57:30|5441|5435|5441|5435|5441|5435|5441|5435|0
1615996660000|2021-03-17 15:57:40|||||||||5
1615996670000|2021-03-17 15:57:50|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|6
1615996680000|2021-03-17 15:58:00|5440|5434|5440.5|5434.5|5440.5|5434.5|5439.6|5433.6|14
1615996690000|2021-03-17 15:58:10|5441|5435|5439.5|5433.5|5441|5435|5439.5|5433.5|12
1615996700000|2021-03-17 15:58:20|5439|5433|5438.6|5432.6|5439|5433|5438.6|5432.6|2
1615996710000|2021-03-17 15:58:30|5440|5434|5440|5434|5440|5434|5440|5434|17
1615996730000|2021-03-17 15:58:50|5441|5435|5441|5435|5441|5435|5441|5435|15
1615996740000|2021-03-17 15:59:00|5440.6|5434.6|5440.6|5434.6|5441|5435|5440.6|5434.6|13
1615996760000|2021-03-17 15:59:20|5440|5434|5440|5434|5441|5435|5440|5434|11
1615996770000|2021-03-17 15:59:30|5440.5|5434.5|5442|5436|5442|5436|5440.5|5434.5|21
1615996780000|2021-03-17 15:59:40|5443|5437|5442|5436|5443|5437|5442|5436|11
1615996790000|2021-03-17 15:59:50|5441.6|5435.6|5441.5|5435.5|5442|5436|5441.5|5435.5|6
1615996800000|2021-03-17 16:00:00|5441|5435|5441|5435|5442|5436|5441|5435|6
1615996810000|2021-03-17 16:00:10|5440|5434|5440.6|5434.6|5440.6|5434.6|5440|5434|6
1615996820000|2021-03-17 16:00:20|5440|5434|5441.6|5435.6|5442|5436|5440|5434|12
1615996830000|2021-03-17 16:00:30|5440.7|5434.7|5440.7|5434.7|5441.2|5435.2|5440.2|5434.2|6
1615996840000|2021-03-17 16:00:40|5441.1|5435.1|5441.2|5435.2|5441.2|5435.2|5441.1|5435.1|0
1615996850000|2021-03-17 16:00:50|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|2
1615996860000|2021-03-17 16:01:00|5439.2|5433.2|5438.2|5432.2|5439.2|5433.2|5438.2|5432.2|19
1615996870000|2021-03-17 16:01:10|5437.7|5431.7|5439.2|5433.2|5439.2|5433.2|5437.7|5431.7|9
1615996880000|2021-03-17 16:01:20|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|1
1615996900000|2021-03-17 16:01:40|5439.6|5433.6|5442.2|5436.2|5442.2|5436.2|5439.6|5433.6|21
1615996910000|2021-03-17 16:01:50|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|3
1615996920000|2021-03-17 16:02:00|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|1
1615996930000|2021-03-17 16:02:10|5444.7|5438.7|5445.7|5439.7|5445.7|5439.7|5444.7|5438.7|2
1615996940000|2021-03-17 16:02:20|5446.1|5440.1|5448.1|5442.1|5448.1|5442.1|5445.7|5439.7|9
1615996950000|2021-03-17 16:02:30|5448|5442|5447.6|5441.6|5448.7|5442.7|5447.6|5441.6|23
1615996960000|2021-03-17 16:02:40|5448.1|5442.1|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|5
1615996970000|2021-03-17 16:02:50|5448.6|5442.6|5449.1|5443.1|5449.6|5443.6|5448.6|5442.6|1
1615996980000|2021-03-17 16:03:00|5449.5|5443.5|5448.6|5442.6|5449.6|5443.6|5448.6|5442.6|4
1615996990000|2021-03-17 16:03:10|5448.7|5442.7|5448.6|5442.6|5448.7|5442.7|5448.6|5442.6|4
1615997010000|2021-03-17 16:03:30|5449.2|5443.2|5450.2|5444.2|5450.2|5444.2|5449.2|5443.2|14
1615997020000|2021-03-17 16:03:40|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|3
1615997030000|2021-03-17 16:03:50|5449.6|5443.6|5448.7|5442.7|5449.6|5443.6|5448.7|5442.7|4
1615997040000|2021-03-17 16:04:00|5449.1|5443.1|5448.7|5442.7|5449.2|5443.2|5448.2|5442.2|6
1615997050000|2021-03-17 16:04:10|5449.2|5443.2|5449.1|5443.1|5449.2|5443.2|5449.1|5443.1|0
1615997060000|2021-03-17 16:04:20|5449.2|5443.2|5449.2|5443.2|5449.7|5443.7|5449.2|5443.2|5
1615997070000|2021-03-17 16:04:30|5448.7|5442.7|5449.1|5443.1|5450|5444|5448.2|5442.2|19
1615997080000|2021-03-17 16:04:40|5449.2|5443.2|5448.6|5442.6|5449.2|5443.2|5448.6|5442.6|1
1615997090000|2021-03-17 16:04:50|5448.5|5442.5|5448.1|5442.1|5448.5|5442.5|5448.1|5442.1|105
1615997100000|2021-03-17 16:05:00|||||||||3
1615997110000|2021-03-17 16:05:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|14
1615997120000|2021-03-17 16:05:20|||||||||1
1615997130000|2021-03-17 16:05:30|5448.6|5442.6|5448.6|5442.6|5449.1|5443.1|5448.6|5442.6|5
1615997140000|2021-03-17 16:05:40|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|0
1615997150000|2021-03-17 16:05:50|||||||||4
1615997160000|2021-03-17 16:06:00|||||||||7
1615997170000|2021-03-17 16:06:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|8
1615997190000|2021-03-17 16:06:30|||||||||2
1615997200000|2021-03-17 16:06:40|5448.6|5442.6|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|4
1615997210000|2021-03-17 16:06:50|5448.6|5442.6|5449.6|5443.6|5449.6|5443.6|5448.6|5442.6|7
1615997220000|2021-03-17 16:07:00|5449.1|5443.1|5450.6|5444.6|5450.6|5444.6|5448.6|5442.6|31
1615997230000|2021-03-17 16:07:10|5451|5445|5450.5|5444.5|5451|5445|5450.5|5444.5|8
1615997240000|2021-03-17 16:07:20|5450.6|5444.6|5451.1|5445.1|5451.5|5445.5|5450.6|5444.6|6
1615997250000|2021-03-17 16:07:30|5451|5445|5450.6|5444.6|5451|5445|5450.6|5444.6|2
1615997260000|2021-03-17 16:07:40|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5449.9|5443.9|3
1615997270000|2021-03-17 16:07:50|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615997280000|2021-03-17 16:08:00|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|17
1615997290000|2021-03-17 16:08:10|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|4
1615997300000|2021-03-17 16:08:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615997310000|2021-03-17 16:08:30|5451|5445|5451|5445|5451|5445|5450.5|5444.5|19
1615997320000|2021-03-17 16:08:40|5450.1|5444.1|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|2
1615997330000|2021-03-17 16:08:50|5449.1|5443.1|5450.6|5444.6|5450.6|5444.6|5449.1|5443.1|7
1615997340000|2021-03-17 16:09:00|5450.1|5444.1|5451.5|5445.5|5451.5|5445.5|5450.1|5444.1|2
1615997350000|2021-03-17 16:09:10|5451.1|5445.1|5450.6|5444.6|5451.5|5445.5|5450.6|5444.6|4
1615997360000|2021-03-17 16:09:20|5451.1|5445.1|5451.1|5445.1|5451.6|5445.6|5450.6|5444.6|7
1615997370000|2021-03-17 16:09:30|||||||||1
1615997380000|2021-03-17 16:09:40|5450.6|5444.6|5449.6|5443.6|5450.6|5444.6|5449.6|5443.6|1
1615997390000|2021-03-17 16:09:50|5450.1|5444.1|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|3
1615997400000|2021-03-17 16:10:00|5450|5444|5450|5444|5450|5444|5449.6|5443.6|3
1615997410000|2021-03-17 16:10:10|5450.5|5444.5|5450.5|5444.5|5450.6|5444.6|5450.5|5444.5|2
1615997420000|2021-03-17 16:10:20|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.5|5444.5|0
1615997440000|2021-03-17 16:10:40|5450.5|5444.5|5450.6|5444.6|5450.6|5444.6|5450.5|5444.5|0
1615997450000|2021-03-17 16:10:50|5450.1|5444.1|5450.5|5444.5|5450.6|5444.6|5450.1|5444.1|4
1615997460000|2021-03-17 16:11:00|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5450.1|5444.1|2
1615997470000|2021-03-17 16:11:10|||||||||1
1615997480000|2021-03-17 16:11:20|5451|5445|5450.6|5444.6|5451|5445|5450.6|5444.6|2
1615997490000|2021-03-17 16:11:30|5450.1|5444.1|5450.6|5444.6|5450.6|5444.6|5450.1|5444.1|2
1615997500000|2021-03-17 16:11:40|5450.5|5444.5|5451|5445|5451|5445|5450.5|5444.5|1
1615997510000|2021-03-17 16:11:50|5453.9|5447.9|5455.5|5449.5|5456|5450|5453.9|5447.9|122
1615997520000|2021-03-17 16:12:00|5456|5450|5456|5450|5457|5451|5455.1|5449.1|44
1615997530000|2021-03-17 16:12:10|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|3
1615997540000|2021-03-17 16:12:20|5457|5451|5456.5|5450.5|5457|5451|5456.5|5450.5|2
1615997550000|2021-03-17 16:12:30|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|11
1615997560000|2021-03-17 16:12:40|5454.6|5448.6|5455|5449|5455|5449|5454.1|5448.1|4
1615997570000|2021-03-17 16:12:50|5454.5|5448.5|5454.5|5448.5|5455|5449|5454.5|5448.5|0
1615997580000|2021-03-17 16:13:00|5454.1|5448.1|5455.5|5449.5|5455.5|5449.5|5454.1|5448.1|22
1615997590000|2021-03-17 16:13:10|5455|5449|5455.5|5449.5|5455.5|5449.5|5454.5|5448.5|2
1615997600000|2021-03-17 16:13:20|5454.5|5448.5|5455.5|5449.5|5455.5|5449.5|5454.5|5448.5|6
1615997610000|2021-03-17 16:13:30|5456|5450|5456|5450|5456|5450|5456|5450|3
1615997630000|2021-03-17 16:13:50|5455|5449|5455|5449|5455|5449|5455|5449|1
1615997640000|2021-03-17 16:14:00|5454.5|5448.5|5454.5|5448.5|5455|5449|5454.5|5448.5|5
1615997680000|2021-03-17 16:14:40|5454|5448|5455.5|5449.5|5456.5|5450.5|5453.5|5447.5|15
1615997690000|2021-03-17 16:14:50|5456.9|5450.9|5455.5|5449.5|5456.9|5450.9|5454.9|5448.9|36
1615997700000|2021-03-17 16:15:00|5455.9|5449.9|5456|5450|5456.9|5450.9|5455.9|5449.9|6
1615997710000|2021-03-17 16:15:10|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455|5449|2
1615997720000|2021-03-17 16:15:20|||||||||1
1615997730000|2021-03-17 16:15:30|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5
1615997740000|2021-03-17 16:15:40|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|3
1615997750000|2021-03-17 16:15:50|5454|5448|5454|5448|5454|5448|5454|5448|13
1615997760000|2021-03-17 16:16:00|5453.9|5447.9|5453.4|5447.4|5453.9|5447.9|5453.4|5447.4|1
1615997770000|2021-03-17 16:16:10|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|6
1615997780000|2021-03-17 16:16:20|5452.5|5446.5|5452|5446|5452.5|5446.5|5452|5446|18
1615997790000|2021-03-17 16:16:30|5451.5|5445.5|5450.1|5444.1|5451.5|5445.5|5450.1|5444.1|7
1615997800000|2021-03-17 16:16:40|5450|5444|5451|5445|5451|5445|5450|5444|16
1615997810000|2021-03-17 16:16:50|||||||||1
1615997820000|2021-03-17 16:17:00|5452|5446|5452|5446|5452|5446|5452|5446|1
1615997830000|2021-03-17 16:17:10|5450.6|5444.6|5450|5444|5450.6|5444.6|5450|5444|8
1615997840000|2021-03-17 16:17:20|||||||||8
1615997850000|2021-03-17 16:17:30|5449|5443|5449|5443|5449|5443|5449|5443|5
1615997870000|2021-03-17 16:17:50|5450|5444|5449|5443|5450|5444|5449|5443|17
1615997880000|2021-03-17 16:18:00|5450|5444|5450|5444|5450|5444|5450|5444|14
1615997890000|2021-03-17 16:18:10|5449.9|5443.9|5450.9|5444.9|5450.9|5444.9|5449.5|5443.5|17
1615997900000|2021-03-17 16:18:20|5451|5445|5451|5445|5451|5445|5451|5445|0
1615997910000|2021-03-17 16:18:30|5450.5|5444.5|5450|5444|5450.5|5444.5|5450|5444|3
1615997950000|2021-03-17 16:19:10|||||||||1
1615997960000|2021-03-17 16:19:20|||||||||1
1615997970000|2021-03-17 16:19:30|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5
1615997980000|2021-03-17 16:19:40|5451|5445|5451|5445|5451|5445|5450.5|5444.5|5
1615997990000|2021-03-17 16:19:50|5450.5|5444.5|5450.1|5444.1|5450.5|5444.5|5450.1|5444.1|0
1615998000000|2021-03-17 16:20:00|5450|5444|5450|5444|5450|5444|5450|5444|0
1615998020000|2021-03-17 16:20:20|5450.1|5444.1|5450|5444|5451|5445|5450|5444|26
1615998030000|2021-03-17 16:20:30|5450.5|5444.5|5451|5445|5451|5445|5450.5|5444.5|6
1615998040000|2021-03-17 16:20:40|5452|5446|5451.5|5445.5|5452|5446|5451.5|5445.5|7
1615998060000|2021-03-17 16:21:00|5451.9|5445.9|5451|5445|5451.9|5445.9|5451|5445|1
1615998070000|2021-03-17 16:21:10|||||||||1
1615998080000|2021-03-17 16:21:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|6
1615998100000|2021-03-17 16:21:40|5451|5445|5451|5445|5451|5445|5450.9|5444.9|6
1615998110000|2021-03-17 16:21:50|5452|5446|5452|5446|5452|5446|5452|5446|14
1615998120000|2021-03-17 16:22:00|5454|5448|5454|5448|5454|5448|5454|5448|12
1615998150000|2021-03-17 16:22:30|5454.9|5448.9|5453.9|5447.9|5454.9|5448.9|5453.9|5447.9|5
1615998160000|2021-03-17 16:22:40|5453.5|5447.5|5453.5|5447.5|5453.9|5447.9|5452.9|5446.9|6
1615998170000|2021-03-17 16:22:50|5454.4|5448.4|5455.9|5449.9|5455.9|5449.9|5453.1|5447.1|18
1615998180000|2021-03-17 16:23:00|5456.4|5450.4|5454.9|5448.9|5456.9|5450.9|5454.9|5448.9|19
1615998190000|2021-03-17 16:23:10|5455.4|5449.4|5456.9|5450.9|5456.9|5450.9|5454.9|5448.9|35
1615998200000|2021-03-17 16:23:20|5463.8|5457.8|5467.5|5461.5|5467.9|5461.9|5463.8|5457.8|33
1615998210000|2021-03-17 16:23:30|5467.4|5461.4|5464.4|5458.4|5467.4|5461.4|5464.4|5458.4|23
1615998220000|2021-03-17 16:23:40|5464|5458|5462|5456|5464|5458|5462|5456|14
1615998230000|2021-03-17 16:23:50|5462.5|5456.5|5462.5|5456.5|5463.5|5457.5|5462.5|5456.5|12
1615998240000|2021-03-17 16:24:00|5462.9|5456.9|5460|5454|5462.9|5456.9|5459.9|5453.9|12
1615998250000|2021-03-17 16:24:10|5459.9|5453.9|5462|5456|5462.9|5456.9|5459.9|5453.9|10
1615998260000|2021-03-17 16:24:20|5461.9|5455.9|5461.5|5455.5|5461.9|5455.9|5461|5455|4
1615998270000|2021-03-17 16:24:30|5461|5455|5462.4|5456.4|5462.4|5456.4|5461|5455|27
1615998280000|2021-03-17 16:24:40|5462.5|5456.5|5461.5|5455.5|5462.5|5456.5|5461.5|5455.5|14
1615998290000|2021-03-17 16:24:50|5462.5|5456.5|5462.5|5456.5|5463|5457|5462|5456|4
1615998300000|2021-03-17 16:25:00|5462.6|5456.6|5464.6|5458.6|5464.6|5458.6|5462.6|5456.6|17
1615998310000|2021-03-17 16:25:10|5465|5459|5471.3|5465.3|5471.8|5465.8|5465|5459|42
1615998320000|2021-03-17 16:25:20|5470.8|5464.8|5469.8|5463.8|5471.3|5465.3|5469.8|5463.8|22
1615998330000|2021-03-17 16:25:30|5470.4|5464.4|5470.3|5464.3|5470.4|5464.4|5469.8|5463.8|11
1615998340000|2021-03-17 16:25:40|5470.8|5464.8|5475.7|5469.7|5476.3|5470.3|5470.4|5464.4|23
1615998350000|2021-03-17 16:25:50|5475.8|5469.8|5479.2|5473.2|5479.3|5473.3|5475.7|5469.7|59
1615998360000|2021-03-17 16:26:00|5478.7|5472.7|5473.9|5467.9|5478.7|5472.7|5473.9|5467.9|28
1615998370000|2021-03-17 16:26:10|5473.8|5467.8|5474.8|5468.8|5474.8|5468.8|5473.4|5467.4|15
1615998380000|2021-03-17 16:26:20|5475.3|5469.3|5477.3|5471.3|5478.3|5472.3|5475.3|5469.3|33
1615998390000|2021-03-17 16:26:30|5481.2|5475.2|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|15
1615998400000|2021-03-17 16:26:40|5480.7|5474.7|5482.7|5476.7|5482.7|5476.7|5477.3|5471.3|45
1615998410000|2021-03-17 16:26:50|5482.2|5476.2|5480.3|5474.3|5482.7|5476.7|5478.7|5472.7|16
1615998420000|2021-03-17 16:27:00|5480.7|5474.7|5477.3|5471.3|5481.3|5475.3|5477.3|5471.3|34
1615998430000|2021-03-17 16:27:10|5476.8|5470.8|5478.3|5472.3|5478.3|5472.3|5476.8|5470.8|19
1615998440000|2021-03-17 16:27:20|5478.7|5472.7|5480.8|5474.8|5480.8|5474.8|5478.7|5472.7|8
1615998450000|2021-03-17 16:27:30|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|3
1615998460000|2021-03-17 16:27:40|5479.3|5473.3|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|6
1615998470000|2021-03-17 16:27:50|5477.8|5471.8|5478.3|5472.3|5478.3|5472.3|5477.8|5471.8|9
1615998480000|2021-03-17 16:28:00|5477.3|5471.3|5475.9|5469.9|5477.3|5471.3|5475.9|5469.9|19
1615998490000|2021-03-17 16:28:10|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|23
1615998500000|2021-03-17 16:28:20|5476.8|5470.8|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|20
1615998510000|2021-03-17 16:28:30|5476.4|5470.4|5476.5|5470.5|5476.9|5470.9|5476.4|5470.4|2
1615998520000|2021-03-17 16:28:40|5476|5470|5475|5469|5476|5470|5475|5469|3
1615998530000|2021-03-17 16:28:50|5475.4|5469.4|5475|5469|5475.9|5469.9|5475|5469|16
1615998540000|2021-03-17 16:29:00|5473.5|5467.5|5471.9|5465.9|5473.5|5467.5|5471.5|5465.5|11
1615998550000|2021-03-17 16:29:10|5471.5|5465.5|5469.9|5463.9|5471.5|5465.5|5469.9|5463.9|20
1615998560000|2021-03-17 16:29:20|5470.4|5464.4|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|4
1615998570000|2021-03-17 16:29:30|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1615998580000|2021-03-17 16:29:40|||||||||2
1615998590000|2021-03-17 16:29:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|8
1615998600000|2021-03-17 16:30:00|5470.8|5464.8|5469.9|5463.9|5470.8|5464.8|5469.9|5463.9|2
1615998620000|2021-03-17 16:30:20|5470.8|5464.8|5469.9|5463.9|5470.8|5464.8|5469.8|5463.8|18
1615998630000|2021-03-17 16:30:30|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|10
1615998640000|2021-03-17 16:30:40|5466.5|5460.5|5467.9|5461.9|5467.9|5461.9|5466.5|5460.5|8
1615998650000|2021-03-17 16:30:50|5467.5|5461.5|5467|5461|5467.9|5461.9|5467|5461|4
1615998660000|2021-03-17 16:31:00|5467.9|5461.9|5467.5|5461.5|5467.9|5461.9|5467|5461|19
1615998670000|2021-03-17 16:31:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1615998680000|2021-03-17 16:31:20|5467.5|5461.5|5467|5461|5467.5|5461.5|5467|5461|1
1615998690000|2021-03-17 16:31:30|5466|5460|5465.5|5459.5|5466.5|5460.5|5465.5|5459.5|17
1615998700000|2021-03-17 16:31:40|5465|5459|5465|5459|5465.5|5459.5|5464.5|5458.5|19
1615998710000|2021-03-17 16:31:50|5465.4|5459.4|5465.5|5459.5|5465.9|5459.9|5465|5459|6
1615998720000|2021-03-17 16:32:00|5466.8|5460.8|5467.5|5461.5|5468.9|5462.9|5466.8|5460.8|28
1615998730000|2021-03-17 16:32:10|5467|5461|5467|5461|5467|5461|5467|5461|0
1615998740000|2021-03-17 16:32:20|5466.5|5460.5|5468.5|5462.5|5468.5|5462.5|5466.5|5460.5|15
1615998750000|2021-03-17 16:32:30|||||||||2
1615998760000|2021-03-17 16:32:40|5469|5463|5471.4|5465.4|5471.4|5465.4|5469|5463|12
1615998770000|2021-03-17 16:32:50|5470.5|5464.5|5469.9|5463.9|5470.5|5464.5|5469.9|5463.9|7
1615998780000|2021-03-17 16:33:00|5469.4|5463.4|5467|5461|5469.4|5463.4|5467|5461|6
1615998790000|2021-03-17 16:33:10|||||||||1
1615998800000|2021-03-17 16:33:20|5467.9|5461.9|5468.5|5462.5|5468.5|5462.5|5467.9|5461.9|11
1615998810000|2021-03-17 16:33:30|5468.4|5462.4|5468.4|5462.4|5468.5|5462.5|5467.5|5461.5|17
1615998840000|2021-03-17 16:34:00|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|2
1615998850000|2021-03-17 16:34:10|5467.5|5461.5|5467.4|5461.4|5467.5|5461.5|5467.4|5461.4|1
1615998860000|2021-03-17 16:34:20|||||||||1
1615998890000|2021-03-17 16:34:50|5467.9|5461.9|5467.5|5461.5|5467.9|5461.9|5467.5|5461.5|13
1615998900000|2021-03-17 16:35:00|5467|5461|5466.5|5460.5|5467|5461|5466|5460|7
1615998910000|2021-03-17 16:35:10|5466.9|5460.9|5466.5|5460.5|5467|5461|5466.5|5460.5|8
1615998930000|2021-03-17 16:35:30|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|1
1615998940000|2021-03-17 16:35:40|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|12
1615998950000|2021-03-17 16:35:50|5465.4|5459.4|5464.5|5458.5|5465.4|5459.4|5464.5|5458.5|1
1615998960000|2021-03-17 16:36:00|5464|5458|5463.5|5457.5|5464|5458|5463.5|5457.5|1
1615998970000|2021-03-17 16:36:10|5464|5458|5462.5|5456.5|5464|5458|5462.5|5456.5|7
1615998980000|2021-03-17 16:36:20|5462|5456|5463.5|5457.5|5464.4|5458.4|5462|5456|20
1615998990000|2021-03-17 16:36:30|5463.9|5457.9|5463.5|5457.5|5463.9|5457.9|5463.5|5457.5|1
1615999000000|2021-03-17 16:36:40|5463|5457|5463.5|5457.5|5463.5|5457.5|5463|5457|2
1615999010000|2021-03-17 16:36:50|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|8
1615999020000|2021-03-17 16:37:00|5463|5457|5466|5460|5466|5460|5463|5457|16
1615999030000|2021-03-17 16:37:10|5466.9|5460.9|5467|5461|5467|5461|5466.9|5460.9|4
1615999040000|2021-03-17 16:37:20|5467.5|5461.5|5468|5462|5468|5462|5467.5|5461.5|3
1615999050000|2021-03-17 16:37:30|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|2
1615999070000|2021-03-17 16:37:50|5467|5461|5468|5462|5468|5462|5467|5461|4
1615999080000|2021-03-17 16:38:00|5467.5|5461.5|5468|5462|5468.9|5462.9|5467.5|5461.5|18
1615999090000|2021-03-17 16:38:10|5468.5|5462.5|5468.9|5462.9|5468.9|5462.9|5468.5|5462.5|2
1615999100000|2021-03-17 16:38:20|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468|5462|3
1615999110000|2021-03-17 16:38:30|5468.9|5462.9|5469|5463|5469|5463|5468.9|5462.9|0
1615999120000|2021-03-17 16:38:40|5470|5464|5470.5|5464.5|5471|5465|5470|5464|5
1615999130000|2021-03-17 16:38:50|5475.8|5469.8|5476.4|5470.4|5476.8|5470.8|5474.9|5468.9|169
1615999140000|2021-03-17 16:39:00|5475.9|5469.9|5473.4|5467.4|5476.4|5470.4|5472.4|5466.4|28
1615999150000|2021-03-17 16:39:10|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|1
1615999160000|2021-03-17 16:39:20|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5471.9|5465.9|20
1615999170000|2021-03-17 16:39:30|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1615999190000|2021-03-17 16:39:50|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|8
1615999200000|2021-03-17 16:40:00|5472|5466|5471.9|5465.9|5472.9|5466.9|5471.9|5465.9|4
1615999210000|2021-03-17 16:40:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|8
1615999220000|2021-03-17 16:40:20|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470|5464|3
1615999230000|2021-03-17 16:40:30|5469.9|5463.9|5468.9|5462.9|5469.9|5463.9|5468.9|5462.9|2
1615999240000|2021-03-17 16:40:40|5468.8|5462.8|5467.4|5461.4|5468.8|5462.8|5467|5461|11
1615999260000|2021-03-17 16:41:00|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|2
1615999270000|2021-03-17 16:41:10|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|1
1615999280000|2021-03-17 16:41:20|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1615999300000|2021-03-17 16:41:40|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|7
1615999310000|2021-03-17 16:41:50|||||||||2
1615999320000|2021-03-17 16:42:00|5467.9|5461.9|5464.4|5458.4|5467.9|5461.9|5464.4|5458.4|12
1615999330000|2021-03-17 16:42:10|5464.9|5458.9|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|20
1615999340000|2021-03-17 16:42:20|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|2
1615999350000|2021-03-17 16:42:30|5466.4|5460.4|5467.4|5461.4|5467.4|5461.4|5466.4|5460.4|6
1615999390000|2021-03-17 16:43:10|||||||||1
1615999400000|2021-03-17 16:43:20|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1615999410000|2021-03-17 16:43:30|||||||||1
1615999420000|2021-03-17 16:43:40|5466|5460|5463.4|5457.4|5466|5460|5463.4|5457.4|39
1615999430000|2021-03-17 16:43:50|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|7
1615999450000|2021-03-17 16:44:10|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|5
1615999470000|2021-03-17 16:44:30|5463.9|5457.9|5465.4|5459.4|5465.4|5459.4|5463.9|5457.9|1
1615999490000|2021-03-17 16:44:50|||||||||3
1615999500000|2021-03-17 16:45:00|5464.9|5458.9|5462.4|5456.4|5464.9|5458.9|5462|5456|7
1615999510000|2021-03-17 16:45:10|5461.9|5455.9|5463.9|5457.9|5463.9|5457.9|5461.9|5455.9|11
1615999520000|2021-03-17 16:45:20|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|8
1615999530000|2021-03-17 16:45:30|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|0
1615999540000|2021-03-17 16:45:40|||||||||3
1615999550000|2021-03-17 16:45:50|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|2
1615999560000|2021-03-17 16:46:00|5462.4|5456.4|5463.4|5457.4|5463.9|5457.9|5462.4|5456.4|12
1615999570000|2021-03-17 16:46:10|5463.8|5457.8|5463.3|5457.3|5463.9|5457.9|5463.3|5457.3|5
1615999580000|2021-03-17 16:46:20|5463.4|5457.4|5464.3|5458.3|5464.9|5458.9|5463.4|5457.4|8
1615999590000|2021-03-17 16:46:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1615999600000|2021-03-17 16:46:40|5464.3|5458.3|5463.9|5457.9|5464.3|5458.3|5463.9|5457.9|2
1615999610000|2021-03-17 16:46:50|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|4
1615999620000|2021-03-17 16:47:00|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.4|5456.4|4
1615999630000|2021-03-17 16:47:10|5462.4|5456.4|5462.4|5456.4|5462.9|5456.9|5462.4|5456.4|3
1615999640000|2021-03-17 16:47:20|5461.9|5455.9|5463.4|5457.4|5463.4|5457.4|5461.9|5455.9|2
1615999650000|2021-03-17 16:47:30|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|8
1615999690000|2021-03-17 16:48:10|5463|5457|5462.9|5456.9|5463|5457|5462.9|5456.9|0
1615999710000|2021-03-17 16:48:30|5463.4|5457.4|5462.9|5456.9|5463.4|5457.4|5462.4|5456.4|8
1615999720000|2021-03-17 16:48:40|5462.4|5456.4|5461.9|5455.9|5462.4|5456.4|5461.9|5455.9|0
1615999730000|2021-03-17 16:48:50|5460.9|5454.9|5459.9|5453.9|5460.9|5454.9|5459.9|5453.9|15
1615999740000|2021-03-17 16:49:00|||||||||2
1615999750000|2021-03-17 16:49:10|5459.8|5453.8|5458.9|5452.9|5459.9|5453.9|5458.9|5452.9|12
1615999760000|2021-03-17 16:49:20|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|4
1615999770000|2021-03-17 16:49:30|5459.9|5453.9|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|4
1615999780000|2021-03-17 16:49:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5
1615999790000|2021-03-17 16:49:50|5458.5|5452.5|5459.5|5453.5|5459.9|5453.9|5458.5|5452.5|0
1615999800000|2021-03-17 16:50:00|5459.4|5453.4|5461.4|5455.4|5461.8|5455.8|5459.4|5453.4|5
1615999810000|2021-03-17 16:50:10|5461.8|5455.8|5461.4|5455.4|5461.8|5455.8|5461.4|5455.4|1
1615999820000|2021-03-17 16:50:20|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1615999840000|2021-03-17 16:50:40|5460.4|5454.4|5460.4|5454.4|5460.9|5454.9|5459.9|5453.9|13
1615999850000|2021-03-17 16:50:50|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1615999870000|2021-03-17 16:51:10|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|7
1615999880000|2021-03-17 16:51:20|||||||||2
1615999890000|2021-03-17 16:51:30|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5460.4|5454.4|2
1615999900000|2021-03-17 16:51:40|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5
1615999910000|2021-03-17 16:51:50|5461|5455|5461.9|5455.9|5461.9|5455.9|5460.9|5454.9|3
1615999920000|2021-03-17 16:52:00|5461.4|5455.4|5463.4|5457.4|5463.4|5457.4|5460.4|5454.4|13
1615999930000|2021-03-17 16:52:10|5463.9|5457.9|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|3
1615999940000|2021-03-17 16:52:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1615999950000|2021-03-17 16:52:30|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|2
1615999960000|2021-03-17 16:52:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1615999970000|2021-03-17 16:52:50|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1615999980000|2021-03-17 16:53:00|5465|5459|5465.9|5459.9|5467.4|5461.4|5465|5459|40
1616000010000|2021-03-17 16:53:30|5464.9|5458.9|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|13
1616000020000|2021-03-17 16:53:40|5465|5459|5464.9|5458.9|5465.9|5459.9|5464.9|5458.9|10
1616000030000|2021-03-17 16:53:50|5465.4|5459.4|5466.3|5460.3|5466.3|5460.3|5465.4|5459.4|1
1616000040000|2021-03-17 16:54:00|5466.4|5460.4|5464.4|5458.4|5466.4|5460.4|5464.4|5458.4|5
1616000050000|2021-03-17 16:54:10|5464.9|5458.9|5467.9|5461.9|5467.9|5461.9|5464.9|5458.9|4
1616000060000|2021-03-17 16:54:20|5467.4|5461.4|5468.3|5462.3|5468.3|5462.3|5467.4|5461.4|3
1616000070000|2021-03-17 16:54:30|5468.8|5462.8|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|4
1616000080000|2021-03-17 16:54:40|5469.3|5463.3|5468.3|5462.3|5469.3|5463.3|5468.3|5462.3|5
1616000090000|2021-03-17 16:54:50|||||||||1
1616000100000|2021-03-17 16:55:00|||||||||6
1616000110000|2021-03-17 16:55:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1616000120000|2021-03-17 16:55:20|5467.3|5461.3|5465.8|5459.8|5467.3|5461.3|5465.3|5459.3|7
1616000130000|2021-03-17 16:55:30|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|5
1616000140000|2021-03-17 16:55:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|3
1616000150000|2021-03-17 16:55:50|5466.8|5460.8|5467.3|5461.3|5467.3|5461.3|5466.8|5460.8|6
1616000160000|2021-03-17 16:56:00|5466.8|5460.8|5464.4|5458.4|5466.9|5460.9|5464.4|5458.4|14
1616000170000|2021-03-17 16:56:10|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1616000180000|2021-03-17 16:56:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|6
1616000190000|2021-03-17 16:56:30|5465.3|5459.3|5465.9|5459.9|5465.9|5459.9|5465.3|5459.3|2
1616000210000|2021-03-17 16:56:50|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|6
1616000220000|2021-03-17 16:57:00|5466.8|5460.8|5467.4|5461.4|5467.4|5461.4|5465.4|5459.4|53
1616000260000|2021-03-17 16:57:40|5467|5461|5466.4|5460.4|5467|5461|5466.4|5460.4|0
1616000270000|2021-03-17 16:57:50|5466|5460|5465.9|5459.9|5466|5460|5465.9|5459.9|0
1616000280000|2021-03-17 16:58:00|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|3
1616000300000|2021-03-17 16:58:20|5464.4|5458.4|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1616000310000|2021-03-17 16:58:30|5464|5458|5463.9|5457.9|5464|5458|5463.9|5457.9|0
1616000330000|2021-03-17 16:58:50|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|1
1616000340000|2021-03-17 16:59:00|5464.4|5458.4|5463.4|5457.4|5464.4|5458.4|5463.4|5457.4|3
1616000350000|2021-03-17 16:59:10|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1616000360000|2021-03-17 16:59:20|||||||||1
1616000380000|2021-03-17 16:59:40|5463.9|5457.9|5464.4|5458.4|5464.9|5458.9|5463.9|5457.9|3
1616000390000|2021-03-17 16:59:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1616000400000|2021-03-17 17:00:00|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5464.4|5458.4|3
1616000410000|2021-03-17 17:00:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1616000420000|2021-03-17 17:00:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|1
1616000440000|2021-03-17 17:00:40|5465.5|5459.5|5465.9|5459.9|5465.9|5459.9|5465.5|5459.5|0
1616000450000|2021-03-17 17:00:50|5465.8|5459.8|5464.9|5458.9|5465.8|5459.8|5464.9|5458.9|1
1616000460000|2021-03-17 17:01:00|5464.4|5458.4|5463.9|5457.9|5464.4|5458.4|5462.9|5456.9|10
1616000470000|2021-03-17 17:01:10|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|2
1616000530000|2021-03-17 17:02:10|5464.4|5458.4|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|9
1616000540000|2021-03-17 17:02:20|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|1
1616000550000|2021-03-17 17:02:30|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1616000580000|2021-03-17 17:03:00|5462.9|5456.9|5463.9|5457.9|5463.9|5457.9|5462.9|5456.9|9
1616000590000|2021-03-17 17:03:10|5464.9|5458.9|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|8
1616000600000|2021-03-17 17:03:20|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|7
1616000610000|2021-03-17 17:03:30|5466.9|5460.9|5468.4|5462.4|5468.4|5462.4|5466.9|5460.9|2
1616000620000|2021-03-17 17:03:40|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|1
1616000630000|2021-03-17 17:03:50|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|7
1616000640000|2021-03-17 17:04:00|5467.4|5461.4|5466.9|5460.9|5467.9|5461.9|5466.9|5460.9|7
1616000650000|2021-03-17 17:04:10|5466.4|5460.4|5466.4|5460.4|5466.9|5460.9|5466.3|5460.3|8
1616000660000|2021-03-17 17:04:20|5465.9|5459.9|5466.9|5460.9|5466.9|5460.9|5465.9|5459.9|1
1616000680000|2021-03-17 17:04:40|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|2
1616000690000|2021-03-17 17:04:50|5467.8|5461.8|5466.4|5460.4|5467.9|5461.9|5466.4|5460.4|6
1616000730000|2021-03-17 17:05:30|5465.9|5459.9|5467.4|5461.4|5467.4|5461.4|5465.9|5459.9|8
1616000750000|2021-03-17 17:05:50|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|2
1616000770000|2021-03-17 17:06:10|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|1
1616000780000|2021-03-17 17:06:20|5467.4|5461.4|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|5
1616000790000|2021-03-17 17:06:30|5467.9|5461.9|5468.4|5462.4|5468.8|5462.8|5467.4|5461.4|9
1616000800000|2021-03-17 17:06:40|5466.5|5460.5|5466.5|5460.5|5466.9|5460.9|5466.5|5460.5|112
1616000820000|2021-03-17 17:07:00|5466.9|5460.9|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|4
1616000830000|2021-03-17 17:07:10|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|3
1616000850000|2021-03-17 17:07:30|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|2
1616000870000|2021-03-17 17:07:50|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|82
1616000900000|2021-03-17 17:08:20|5466|5460|5466.5|5460.5|5466.5|5460.5|5465.9|5459.9|13
1616000920000|2021-03-17 17:08:40|5466|5460|5466.5|5460.5|5466.5|5460.5|5466|5460|2
1616000950000|2021-03-17 17:09:10|5465.9|5459.9|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|8
1616000960000|2021-03-17 17:09:20|5465.9|5459.9|5465.5|5459.5|5465.9|5459.9|5465.5|5459.5|2
1616000970000|2021-03-17 17:09:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1616000980000|2021-03-17 17:09:40|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|1
1616000990000|2021-03-17 17:09:50|||||||||1
1616001000000|2021-03-17 17:10:00|5465|5459|5465.5|5459.5|5465.9|5459.9|5465|5459|2
1616001020000|2021-03-17 17:10:20|5465|5459|5464.4|5458.4|5465|5459|5464.4|5458.4|0
1616001030000|2021-03-17 17:10:30|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1616001040000|2021-03-17 17:10:40|5464.5|5458.5|5464.9|5458.9|5464.9|5458.9|5464.5|5458.5|1
1616001050000|2021-03-17 17:10:50|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1616001070000|2021-03-17 17:11:10|5464.4|5458.4|5464.5|5458.5|5464.5|5458.5|5464.4|5458.4|0
1616001090000|2021-03-17 17:11:30|5464.4|5458.4|5463.9|5457.9|5464.5|5458.5|5463.9|5457.9|3
1616001100000|2021-03-17 17:11:40|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|4
1616001120000|2021-03-17 17:12:00|||||||||8
1616001130000|2021-03-17 17:12:10|5463|5457|5463.5|5457.5|5463.5|5457.5|5463|5457|3
1616001140000|2021-03-17 17:12:20|5463|5457|5463.9|5457.9|5463.9|5457.9|5462.5|5456.5|12
1616001150000|2021-03-17 17:12:30|5463.5|5457.5|5463.4|5457.4|5463.5|5457.5|5463.4|5457.4|1
1616001160000|2021-03-17 17:12:40|5463.5|5457.5|5462.5|5456.5|5463.5|5457.5|5462.5|5456.5|0
1616001170000|2021-03-17 17:12:50|5462.9|5456.9|5462.5|5456.5|5462.9|5456.9|5462.5|5456.5|1
1616001180000|2021-03-17 17:13:00|5462|5456|5461.9|5455.9|5462.5|5456.5|5461.9|5455.9|1
1616001200000|2021-03-17 17:13:20|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|2
1616001210000|2021-03-17 17:13:30|||||||||1
1616001220000|2021-03-17 17:13:40|5461|5455|5460|5454|5461|5455|5460|5454|21
1616001230000|2021-03-17 17:13:50|5459.5|5453.5|5459.9|5453.9|5460|5454|5459.5|5453.5|2
1616001240000|2021-03-17 17:14:00|5460|5454|5459.5|5453.5|5460.5|5454.5|5459|5453|36
1616001250000|2021-03-17 17:14:10|5460|5454|5458.5|5452.5|5460|5454|5458.5|5452.5|2
1616001260000|2021-03-17 17:14:20|5459|5453|5459|5453|5459|5453|5458.5|5452.5|1
1616001270000|2021-03-17 17:14:30|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|1
1616001280000|2021-03-17 17:14:40|5459|5453|5459|5453|5459|5453|5459|5453|0
1616001290000|2021-03-17 17:14:50|||||||||1
1616001300000|2021-03-17 17:15:00|5459.5|5453.5|5457.5|5451.5|5459.5|5453.5|5457.5|5451.5|15
1616001310000|2021-03-17 17:15:10|5457.9|5451.9|5457|5451|5457.9|5451.9|5457|5451|21
1616001320000|2021-03-17 17:15:20|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|4
1616001330000|2021-03-17 17:15:30|5456|5450|5455.5|5449.5|5456|5450|5455|5449|6
1616001340000|2021-03-17 17:15:40|5455.4|5449.4|5455.5|5449.5|5456|5450|5455|5449|17
1616001350000|2021-03-17 17:15:50|5456|5450|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|11
1616001360000|2021-03-17 17:16:00|5456|5450|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|4
1616001370000|2021-03-17 17:16:10|5456.9|5450.9|5455.9|5449.9|5456.9|5450.9|5455.5|5449.5|1
1616001380000|2021-03-17 17:16:20|5455.5|5449.5|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|5
1616001400000|2021-03-17 17:16:40|5457.9|5451.9|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|3
1616001410000|2021-03-17 17:16:50|5457.5|5451.5|5458|5452|5458|5452|5457.5|5451.5|0
1616001420000|2021-03-17 17:17:00|5457.9|5451.9|5457.5|5451.5|5458|5452|5457.5|5451.5|1
1616001430000|2021-03-17 17:17:10|5458|5452|5457.5|5451.5|5458|5452|5457.5|5451.5|2
1616001440000|2021-03-17 17:17:20|5454|5448|5454.9|5448.9|5454.9|5448.9|5453|5447|29
1616001450000|2021-03-17 17:17:30|5454|5448|5453.5|5447.5|5454|5448|5453.5|5447.5|8
1616001460000|2021-03-17 17:17:40|5453|5447|5454|5448|5454|5448|5452.5|5446.5|8
1616001470000|2021-03-17 17:17:50|||||||||3
1616001490000|2021-03-17 17:18:10|||||||||4
1616001500000|2021-03-17 17:18:20|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|1
1616001510000|2021-03-17 17:18:30|5453|5447|5452.9|5446.9|5453|5447|5452.5|5446.5|18
1616001520000|2021-03-17 17:18:40|5452.5|5446.5|5452|5446|5452.5|5446.5|5451.5|5445.5|6
1616001530000|2021-03-17 17:18:50|5452.5|5446.5|5453|5447|5453|5447|5452.5|5446.5|6
1616001540000|2021-03-17 17:19:00|5453.9|5447.9|5453.5|5447.5|5453.9|5447.9|5453|5447|64
1616001550000|2021-03-17 17:19:10|5452|5446|5451.5|5445.5|5452|5446|5451|5445|23
1616001560000|2021-03-17 17:19:20|5452|5446|5452|5446|5452|5446|5451.5|5445.5|1
1616001570000|2021-03-17 17:19:30|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1616001580000|2021-03-17 17:19:40|5451|5445|5451.5|5445.5|5451.5|5445.5|5451|5445|5
1616001590000|2021-03-17 17:19:50|5451|5445|5451|5445|5451|5445|5450.5|5444.5|0
1616001600000|2021-03-17 17:20:00|5450.5|5444.5|5450.5|5444.5|5451|5445|5450.5|5444.5|4
1616001610000|2021-03-17 17:20:10|||||||||1
1616001620000|2021-03-17 17:20:20|5450.9|5444.9|5450|5444|5452|5446|5450|5444|9
1616001630000|2021-03-17 17:20:30|5449.6|5443.6|5449.6|5443.6|5450.1|5444.1|5449.1|5443.1|30
1616001640000|2021-03-17 17:20:40|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|1
1616001650000|2021-03-17 17:20:50|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|11
1616001660000|2021-03-17 17:21:00|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5449.6|5443.6|88
1616001670000|2021-03-17 17:21:10|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|51
1616001680000|2021-03-17 17:21:20|5450|5444|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|6
1616001690000|2021-03-17 17:21:30|5449.5|5443.5|5449.6|5443.6|5449.6|5443.6|5449.5|5443.5|2
1616001700000|2021-03-17 17:21:40|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449|5443|0
1616001710000|2021-03-17 17:21:50|||||||||1
1616001720000|2021-03-17 17:22:00|5450|5444|5449|5443|5450|5444|5449|5443|3
1616001730000|2021-03-17 17:22:10|5449.5|5443.5|5450|5444|5450|5444|5449.5|5443.5|5
1616001750000|2021-03-17 17:22:30|||||||||1
1616001760000|2021-03-17 17:22:40|5451|5445|5452|5446|5452|5446|5451|5445|39
1616001770000|2021-03-17 17:22:50|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|8
1616001780000|2021-03-17 17:23:00|5451.4|5445.4|5451.9|5445.9|5451.9|5445.9|5451|5445|5
1616001800000|2021-03-17 17:23:20|||||||||1
1616001810000|2021-03-17 17:23:30|||||||||1
1616001840000|2021-03-17 17:24:00|5452.3|5446.3|5452.9|5446.9|5452.9|5446.9|5452.3|5446.3|35
1616001850000|2021-03-17 17:24:10|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|10
1616001860000|2021-03-17 17:24:20|5452|5446|5453.8|5447.8|5453.8|5447.8|5452|5446|39
1616001870000|2021-03-17 17:24:30|5453.9|5447.9|5448.9|5442.9|5453.9|5447.9|5448.9|5442.9|10
1616001880000|2021-03-17 17:24:40|5448.5|5442.5|5446.5|5440.5|5448.5|5442.5|5446.5|5440.5|47
1616001890000|2021-03-17 17:24:50|5446|5440|5446.5|5440.5|5446.5|5440.5|5446|5440|4
1616001900000|2021-03-17 17:25:00|5447|5441|5447|5441|5447|5441|5446.5|5440.5|4
1616001910000|2021-03-17 17:25:10|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|11
1616001920000|2021-03-17 17:25:20|5446.6|5440.6|5447|5441|5447|5441|5446.6|5440.6|0
1616001930000|2021-03-17 17:25:30|||||||||2
1616001940000|2021-03-17 17:25:40|5446.5|5440.5|5446.5|5440.5|5447|5441|5446|5440|8
1616001950000|2021-03-17 17:25:50|5447|5441|5446.6|5440.6|5447|5441|5446|5440|27
1616001960000|2021-03-17 17:26:00|5447|5441|5447|5441|5447|5441|5446.6|5440.6|7
1616001970000|2021-03-17 17:26:10|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|11
1616001980000|2021-03-17 17:26:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1616001990000|2021-03-17 17:26:30|5448.5|5442.5|5447|5441|5448.5|5442.5|5447|5441|9
1616002000000|2021-03-17 17:26:40|5446.6|5440.6|5446.5|5440.5|5446.6|5440.6|5446|5440|127
1616002010000|2021-03-17 17:26:50|5447|5441|5448.5|5442.5|5448.5|5442.5|5446.6|5440.6|12
1616002020000|2021-03-17 17:27:00|5448|5442|5448|5442|5448|5442|5448|5442|0
1616002030000|2021-03-17 17:27:10|5447.6|5441.6|5448.5|5442.5|5448.5|5442.5|5447.6|5441.6|7
1616002040000|2021-03-17 17:27:20|5448|5442|5454|5448|5454|5448|5448|5442|23
1616002050000|2021-03-17 17:27:30|5453.9|5447.9|5452.5|5446.5|5453.9|5447.9|5452.5|5446.5|26
1616002060000|2021-03-17 17:27:40|5452.4|5446.4|5452.5|5446.5|5452.5|5446.5|5452.4|5446.4|0
1616002070000|2021-03-17 17:27:50|5452|5446|5452.4|5446.4|5452.9|5446.9|5452|5446|5
1616002080000|2021-03-17 17:28:00|5452|5446|5452|5446|5452|5446|5451|5445|7
1616002100000|2021-03-17 17:28:20|5453|5447|5453|5447|5453|5447|5453|5447|3
1616002110000|2021-03-17 17:28:30|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|0
1616002120000|2021-03-17 17:28:40|5453|5447|5452.5|5446.5|5453|5447|5452.5|5446.5|2
1616002140000|2021-03-17 17:29:00|5453|5447|5453|5447|5453|5447|5452.5|5446.5|2
1616002150000|2021-03-17 17:29:10|5452.9|5446.9|5454|5448|5454|5448|5452|5446|25
1616002160000|2021-03-17 17:29:20|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|2
1616002190000|2021-03-17 17:29:50|5453|5447|5453|5447|5453|5447|5453|5447|1
1616002200000|2021-03-17 17:30:00|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|2
1616002210000|2021-03-17 17:30:10|5454|5448|5453.5|5447.5|5454|5448|5453.5|5447.5|0
1616002220000|2021-03-17 17:30:20|5454|5448|5454|5448|5454|5448|5453.5|5447.5|0
1616002230000|2021-03-17 17:30:30|5455|5449|5458.4|5452.4|5458.9|5452.9|5455|5449|11
1616002240000|2021-03-17 17:30:40|5457.9|5451.9|5458.5|5452.5|5459|5453|5457.9|5451.9|8
1616002250000|2021-03-17 17:30:50|5458.9|5452.9|5458.9|5452.9|5459.4|5453.4|5458.9|5452.9|5
1616002260000|2021-03-17 17:31:00|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|1
1616002280000|2021-03-17 17:31:20|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|13
1616002290000|2021-03-17 17:31:30|5457|5451|5456.5|5450.5|5457|5451|5456.5|5450.5|1
1616002300000|2021-03-17 17:31:40|5456|5450|5459.9|5453.9|5459.9|5453.9|5456|5450|13
1616002310000|2021-03-17 17:31:50|5459.4|5453.4|5458.4|5452.4|5459.4|5453.4|5458.4|5452.4|9
1616002320000|2021-03-17 17:32:00|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5456.9|5450.9|2
1616002330000|2021-03-17 17:32:10|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5457.4|5451.4|5
1616002340000|2021-03-17 17:32:20|5457.5|5451.5|5458.4|5452.4|5458.4|5452.4|5457.4|5451.4|14
1616002350000|2021-03-17 17:32:30|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.4|5451.4|2
1616002360000|2021-03-17 17:32:40|5456.5|5450.5|5456.4|5450.4|5456.5|5450.5|5456.4|5450.4|6
1616002380000|2021-03-17 17:33:00|5455.5|5449.5|5455.6|5449.6|5456|5450|5455.5|5449.5|5
1616002390000|2021-03-17 17:33:10|5455.5|5449.5|5455.6|5449.6|5455.6|5449.6|5455.5|5449.5|0
1616002400000|2021-03-17 17:33:20|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|0
1616002410000|2021-03-17 17:33:30|5455.6|5449.6|5456|5450|5456|5450|5455.5|5449.5|0
1616002420000|2021-03-17 17:33:40|5455.5|5449.5|5456|5450|5456|5450|5455.5|5449.5|1
1616002430000|2021-03-17 17:33:50|5456.5|5450.5|5457.5|5451.5|5457.5|5451.5|5456|5450|19
1616002440000|2021-03-17 17:34:00|5457|5451|5457|5451|5457|5451|5456.5|5450.5|0
1616002450000|2021-03-17 17:34:10|5456.6|5450.6|5458|5452|5458|5452|5456.5|5450.5|7
1616002460000|2021-03-17 17:34:20|5457.5|5451.5|5457.6|5451.6|5458|5452|5457.5|5451.5|1
1616002470000|2021-03-17 17:34:30|5458|5452|5457.5|5451.5|5458|5452|5457.5|5451.5|0
1616002480000|2021-03-17 17:34:40|5458|5452|5460|5454|5460|5454|5458|5452|4
1616002490000|2021-03-17 17:34:50|5459.5|5453.5|5460|5454|5460|5454|5459.5|5453.5|2
1616002500000|2021-03-17 17:35:00|5459.5|5453.5|5460|5454|5460|5454|5459|5453|9
1616002510000|2021-03-17 17:35:10|5459|5453|5459.6|5453.6|5459.6|5453.6|5459|5453|19
1616002520000|2021-03-17 17:35:20|5459.5|5453.5|5459|5453|5460|5454|5458|5452|13
1616002530000|2021-03-17 17:35:30|5459.5|5453.5|5459|5453|5459.5|5453.5|5459|5453|4
1616002540000|2021-03-17 17:35:40|5458.5|5452.5|5459|5453|5459|5453|5458.5|5452.5|1
1616002550000|2021-03-17 17:35:50|5458|5452|5458|5452|5458|5452|5458|5452|3
1616002560000|2021-03-17 17:36:00|5457|5451|5455.5|5449.5|5457|5451|5455.5|5449.5|8
1616002570000|2021-03-17 17:36:10|5455|5449|5455|5449|5455.5|5449.5|5455|5449|2
1616002610000|2021-03-17 17:36:50|5453.5|5447.5|5453|5447|5453.5|5447.5|5453|5447|7
1616002620000|2021-03-17 17:37:00|||||||||1
1616002630000|2021-03-17 17:37:10|||||||||2
1616002640000|2021-03-17 17:37:20|5453.5|5447.5|5453.5|5447.5|5454|5448|5453.5|5447.5|4
1616002650000|2021-03-17 17:37:30|5454|5448|5454|5448|5454|5448|5453.5|5447.5|5
1616002660000|2021-03-17 17:37:40|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|4
1616002670000|2021-03-17 17:37:50|5453|5447|5453.5|5447.5|5453.5|5447.5|5453|5447|5
1616002680000|2021-03-17 17:38:00|5454|5448|5453.5|5447.5|5454|5448|5453.1|5447.1|4
1616002720000|2021-03-17 17:38:40|5453|5447|5453|5447|5453|5447|5453|5447|0
1616002730000|2021-03-17 17:38:50|5454|5448|5454|5448|5454|5448|5454|5448|2
1616002740000|2021-03-17 17:39:00|5453.1|5447.1|5452.1|5446.1|5454|5448|5452.1|5446.1|5
1616002750000|2021-03-17 17:39:10|5452|5446|5452.5|5446.5|5453|5447|5452|5446|7
1616002760000|2021-03-17 17:39:20|5451.5|5445.5|5451.5|5445.5|5452|5446|5451.5|5445.5|19
1616002770000|2021-03-17 17:39:30|5452|5446|5452.5|5446.5|5452.5|5446.5|5452|5446|2
1616002780000|2021-03-17 17:39:40|5452.1|5446.1|5452|5446|5452.1|5446.1|5452|5446|0
1616002790000|2021-03-17 17:39:50|5451.5|5445.5|5451.6|5445.6|5451.6|5445.6|5451|5445|15
1616002800000|2021-03-17 17:40:00|5452|5446|5452|5446|5452|5446|5452|5446|2
1616002820000|2021-03-17 17:40:20|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|4
1616002830000|2021-03-17 17:40:30|5451.5|5445.5|5451.5|5445.5|5452|5446|5451.5|5445.5|3
1616002840000|2021-03-17 17:40:40|5451.1|5445.1|5451|5445|5451.1|5445.1|5451|5445|1
1616002860000|2021-03-17 17:41:00|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|13
1616002870000|2021-03-17 17:41:10|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|3
1616002880000|2021-03-17 17:41:20|5451.1|5445.1|5450.5|5444.5|5451.1|5445.1|5450.5|5444.5|0
1616002890000|2021-03-17 17:41:30|5450.1|5444.1|5450.5|5444.5|5451|5445|5450|5444|9
1616002900000|2021-03-17 17:41:40|5450|5444|5450|5444|5450|5444|5450|5444|1
1616002910000|2021-03-17 17:41:50|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|1
1616002920000|2021-03-17 17:42:00|5450|5444|5450.5|5444.5|5450.5|5444.5|5450|5444|5
1616002930000|2021-03-17 17:42:10|5451|5445|5451|5445|5451|5445|5451|5445|2
1616002960000|2021-03-17 17:42:40|||||||||16
1616002970000|2021-03-17 17:42:50|5450|5444|5450|5444|5450|5444|5450|5444|19
1616002980000|2021-03-17 17:43:00|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|2
1616002990000|2021-03-17 17:43:10|||||||||1
1616003000000|2021-03-17 17:43:20|||||||||5
1616003020000|2021-03-17 17:43:40|5449|5443|5449.5|5443.5|5449.5|5443.5|5449|5443|13
1616003030000|2021-03-17 17:43:50|||||||||1
1616003040000|2021-03-17 17:44:00|5449|5443|5449|5443|5449.9|5443.9|5449|5443|4
1616003060000|2021-03-17 17:44:20|||||||||1
1616003080000|2021-03-17 17:44:40|5450|5444|5450|5444|5450|5444|5449.5|5443.5|4
1616003090000|2021-03-17 17:44:50|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|4
1616003100000|2021-03-17 17:45:00|5450|5444|5449.5|5443.5|5450.9|5444.9|5449.5|5443.5|7
1616003110000|2021-03-17 17:45:10|5449|5443|5449|5443|5449|5443|5449|5443|4
1616003120000|2021-03-17 17:45:20|||||||||1
1616003130000|2021-03-17 17:45:30|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|3
1616003140000|2021-03-17 17:45:40|5449.1|5443.1|5449|5443|5449.1|5443.1|5449|5443|1
1616003150000|2021-03-17 17:45:50|||||||||5
1616003160000|2021-03-17 17:46:00|||||||||8
1616003170000|2021-03-17 17:46:10|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|2
1616003180000|2021-03-17 17:46:20|5449|5443|5449.5|5443.5|5449.5|5443.5|5449|5443|3
1616003190000|2021-03-17 17:46:30|5449|5443|5449|5443|5449|5443|5449|5443|1
1616003200000|2021-03-17 17:46:40|||||||||6
1616003210000|2021-03-17 17:46:50|5448.9|5442.9|5449|5443|5449|5443|5448.9|5442.9|1
1616003220000|2021-03-17 17:47:00|5448.9|5442.9|5449.5|5443.5|5450|5444|5448.9|5442.9|7
1616003230000|2021-03-17 17:47:10|5449|5443|5449|5443|5449|5443|5449|5443|4
1616003240000|2021-03-17 17:47:20|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|2
1616003250000|2021-03-17 17:47:30|5449|5443|5448.9|5442.9|5449|5443|5448.9|5442.9|6
1616003260000|2021-03-17 17:47:40|||||||||3
1616003270000|2021-03-17 17:47:50|||||||||43
1616003280000|2021-03-17 17:48:00|5449.9|5443.9|5451.3|5445.3|5451.3|5445.3|5449.9|5443.9|16
1616003290000|2021-03-17 17:48:10|5451.9|5445.9|5451.8|5445.8|5451.9|5445.9|5451.8|5445.8|0
1616003300000|2021-03-17 17:48:20|5451.9|5445.9|5451.3|5445.3|5451.9|5445.9|5451.3|5445.3|1
1616003310000|2021-03-17 17:48:30|5451.8|5445.8|5451.3|5445.3|5451.8|5445.8|5451.3|5445.3|1
1616003320000|2021-03-17 17:48:40|5450.8|5444.8|5451.3|5445.3|5451.3|5445.3|5450.8|5444.8|10
1616003330000|2021-03-17 17:48:50|5451.9|5445.9|5451.8|5445.8|5451.9|5445.9|5451.4|5445.4|5
1616003340000|2021-03-17 17:49:00|5451.9|5445.9|5453.4|5447.4|5455.4|5449.4|5451.9|5445.9|13
1616003350000|2021-03-17 17:49:10|5452.9|5446.9|5451.5|5445.5|5453.8|5447.8|5451.5|5445.5|19
1616003360000|2021-03-17 17:49:20|5451.9|5445.9|5450.9|5444.9|5451.9|5445.9|5450.9|5444.9|19
1616003370000|2021-03-17 17:49:30|5450.4|5444.4|5449.4|5443.4|5450.4|5444.4|5449.4|5443.4|4
1616003380000|2021-03-17 17:49:40|5449|5443|5449.4|5443.4|5449.9|5443.9|5449|5443|6
1616003390000|2021-03-17 17:49:50|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.8|5442.8|2
1616003400000|2021-03-17 17:50:00|5449.4|5443.4|5449.4|5443.4|5449.9|5443.9|5448.9|5442.9|26
1616003420000|2021-03-17 17:50:20|5449.9|5443.9|5448.9|5442.9|5449.9|5443.9|5448.9|5442.9|3
1616003430000|2021-03-17 17:50:30|5447.5|5441.5|5446.9|5440.9|5447.5|5441.5|5446.9|5440.9|48
1616003440000|2021-03-17 17:50:40|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|7
1616003450000|2021-03-17 17:50:50|5447.9|5441.9|5447.4|5441.4|5447.9|5441.9|5447.4|5441.4|1
1616003460000|2021-03-17 17:51:00|5447|5441|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|3
1616003470000|2021-03-17 17:51:10|5446|5440|5446|5440|5446|5440|5446|5440|2
1616003480000|2021-03-17 17:51:20|||||||||3
1616003490000|2021-03-17 17:51:30|5446.9|5440.9|5446.5|5440.5|5447|5441|5446.4|5440.4|7
1616003500000|2021-03-17 17:51:40|5446|5440|5446.4|5440.4|5446.9|5440.9|5446|5440|1
1616003510000|2021-03-17 17:51:50|5446|5440|5446.4|5440.4|5446.4|5440.4|5446|5440|2
1616003520000|2021-03-17 17:52:00|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5
1616003530000|2021-03-17 17:52:10|5446.5|5440.5|5446|5440|5449.9|5443.9|5446|5440|20
1616003540000|2021-03-17 17:52:20|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|3
1616003550000|2021-03-17 17:52:30|5446.4|5440.4|5446.5|5440.5|5446.5|5440.5|5446.4|5440.4|21
1616003560000|2021-03-17 17:52:40|5446|5440|5442.9|5436.9|5446|5440|5442.9|5436.9|28
1616003570000|2021-03-17 17:52:50|5441|5435|5442.5|5436.5|5442.9|5436.9|5440.5|5434.5|17
1616003580000|2021-03-17 17:53:00|5442.9|5436.9|5442.5|5436.5|5443.4|5437.4|5442.5|5436.5|18
1616003590000|2021-03-17 17:53:10|5442.9|5436.9|5443.9|5437.9|5443.9|5437.9|5442.9|5436.9|6
1616003600000|2021-03-17 17:53:20|5443.5|5437.5|5444.5|5438.5|5444.5|5438.5|5442.9|5436.9|24
1616003610000|2021-03-17 17:53:30|5445|5439|5444.9|5438.9|5445.4|5439.4|5444.4|5438.4|32
1616003620000|2021-03-17 17:53:40|5444.5|5438.5|5447.4|5441.4|5447.4|5441.4|5444.5|5438.5|2
1616003630000|2021-03-17 17:53:50|5447.9|5441.9|5448.9|5442.9|5448.9|5442.9|5447.9|5441.9|12
1616003640000|2021-03-17 17:54:00|5448|5442|5449|5443|5449|5443|5448|5442|31
1616003650000|2021-03-17 17:54:10|5448.9|5442.9|5448.5|5442.5|5449.4|5443.4|5448|5442|32
1616003660000|2021-03-17 17:54:20|5447.9|5441.9|5446.9|5440.9|5447.9|5441.9|5446.9|5440.9|4
1616003670000|2021-03-17 17:54:30|5447|5441|5443.9|5437.9|5447|5441|5443.9|5437.9|13
1616003680000|2021-03-17 17:54:40|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5443.9|5437.9|7
1616003690000|2021-03-17 17:54:50|5443.9|5437.9|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|9
1616003700000|2021-03-17 17:55:00|5443.5|5437.5|5442.9|5436.9|5443.5|5437.5|5442.9|5436.9|54
1616003710000|2021-03-17 17:55:10|5443.4|5437.4|5442.4|5436.4|5443.4|5437.4|5442.4|5436.4|5
1616003720000|2021-03-17 17:55:20|5442.5|5436.5|5442.4|5436.4|5442.5|5436.5|5441.9|5435.9|3
1616003730000|2021-03-17 17:55:30|||||||||6
1616003740000|2021-03-17 17:55:40|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|4
1616003750000|2021-03-17 17:55:50|||||||||7
1616003760000|2021-03-17 17:56:00|5442.8|5436.8|5442.5|5436.5|5443.9|5437.9|5442|5436|28
1616003770000|2021-03-17 17:56:10|5442|5436|5442|5436|5442|5436|5442|5436|1
1616003780000|2021-03-17 17:56:20|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|2
1616003790000|2021-03-17 17:56:30|5442|5436|5443.4|5437.4|5443.4|5437.4|5442|5436|1
1616003800000|2021-03-17 17:56:40|5443.5|5437.5|5443.9|5437.9|5443.9|5437.9|5443.5|5437.5|1
1616003810000|2021-03-17 17:56:50|5443.5|5437.5|5443.4|5437.4|5443.5|5437.5|5442.9|5436.9|8
1616003820000|2021-03-17 17:57:00|5443.5|5437.5|5444.4|5438.4|5444.4|5438.4|5443.5|5437.5|28
1616003830000|2021-03-17 17:57:10|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|6
1616003840000|2021-03-17 17:57:20|5444.9|5438.9|5446.8|5440.8|5446.9|5440.9|5444.9|5438.9|17
1616003850000|2021-03-17 17:57:30|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.8|5440.8|1
1616003860000|2021-03-17 17:57:40|5447.4|5441.4|5445.4|5439.4|5447.4|5441.4|5445.4|5439.4|6
1616003870000|2021-03-17 17:57:50|5445.9|5439.9|5446.3|5440.3|5446.4|5440.4|5445.9|5439.9|0
1616003880000|2021-03-17 17:58:00|5446.4|5440.4|5444.8|5438.8|5446.8|5440.8|5444.8|5438.8|3
1616003890000|2021-03-17 17:58:10|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|1
1616003900000|2021-03-17 17:58:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.4|5438.4|1
1616003910000|2021-03-17 17:58:30|5444.4|5438.4|5444.5|5438.5|5444.5|5438.5|5444.4|5438.4|1
1616003920000|2021-03-17 17:58:40|5444.4|5438.4|5441.9|5435.9|5444.4|5438.4|5441.9|5435.9|76
1616003930000|2021-03-17 17:58:50|5441.5|5435.5|5440.5|5434.5|5441.5|5435.5|5440|5434|29
1616003940000|2021-03-17 17:59:00|5440.4|5434.4|5439.5|5433.5|5440.9|5434.9|5439.5|5433.5|3
1616003950000|2021-03-17 17:59:10|5440.5|5434.5|5439.4|5433.4|5440.5|5434.5|5438|5432|2
1616003960000|2021-03-17 17:59:20|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|14
1616003970000|2021-03-17 17:59:30|5437.4|5431.4|5436.4|5430.4|5438.4|5432.4|5434.5|5428.5|11
1616003980000|2021-03-17 17:59:40|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|1
1616003990000|2021-03-17 17:59:50|5435.4|5429.4|5435.4|5429.4|5435.9|5429.9|5434.9|5428.9|13
1616004000000|2021-03-17 18:00:00|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435|5429|4
1616004010000|2021-03-17 18:00:10|5435.9|5429.9|5437.4|5431.4|5438.4|5432.4|5435.9|5429.9|15
1616004020000|2021-03-17 18:00:20|5436.9|5430.9|5441.3|5435.3|5441.3|5435.3|5436.4|5430.4|46
1616004030000|2021-03-17 18:00:30|5441.2|5435.2|5441.3|5435.3|5441.8|5435.8|5440.8|5434.8|23
1616004040000|2021-03-17 18:00:40|5440.9|5434.9|5440.3|5434.3|5441.3|5435.3|5440.3|5434.3|4
1616004050000|2021-03-17 18:00:50|5440.7|5434.7|5443.8|5437.8|5443.8|5437.8|5440.7|5434.7|5
1616004060000|2021-03-17 18:01:00|5444.8|5438.8|5447.2|5441.2|5447.7|5441.7|5444.8|5438.8|67
1616004070000|2021-03-17 18:01:10|5446.7|5440.7|5446.2|5440.2|5447.2|5441.2|5445.2|5439.2|6
1616004080000|2021-03-17 18:01:20|5445.7|5439.7|5446.2|5440.2|5446.2|5440.2|5443.3|5437.3|7
1616004090000|2021-03-17 18:01:30|5445.7|5439.7|5449.6|5443.6|5450.6|5444.6|5444.2|5438.2|124
1616004100000|2021-03-17 18:01:40|5450.2|5444.2|5450.6|5444.6|5452.6|5446.6|5450.2|5444.2|19
1616004110000|2021-03-17 18:01:50|5450.1|5444.1|5449.1|5443.1|5450.1|5444.1|5449.1|5443.1|7
1616004120000|2021-03-17 18:02:00|5448.1|5442.1|5447.2|5441.2|5451|5445|5445|5439|72
1616004130000|2021-03-17 18:02:10|5447.7|5441.7|5444.8|5438.8|5447.7|5441.7|5444.8|5438.8|14
1616004140000|2021-03-17 18:02:20|5444.3|5438.3|5444.3|5438.3|5445.7|5439.7|5444.3|5438.3|5
1616004150000|2021-03-17 18:02:30|5444.8|5438.8|5443.9|5437.9|5444.8|5438.8|5443.9|5437.9|3
1616004160000|2021-03-17 18:02:40|5444.3|5438.3|5444.4|5438.4|5444.9|5438.9|5444.3|5438.3|2
1616004170000|2021-03-17 18:02:50|5444.9|5438.9|5446.4|5440.4|5446.4|5440.4|5444.9|5438.9|1
1616004180000|2021-03-17 18:03:00|5447.7|5441.7|5444.3|5438.3|5448.2|5442.2|5443.8|5437.8|25
1616004190000|2021-03-17 18:03:10|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.3|5438.3|1
1616004200000|2021-03-17 18:03:20|5444.3|5438.3|5443.3|5437.3|5444.3|5438.3|5443.3|5437.3|1
1616004210000|2021-03-17 18:03:30|5443.8|5437.8|5444.3|5438.3|5444.3|5438.3|5443.8|5437.8|0
1616004220000|2021-03-17 18:03:40|5443.8|5437.8|5441.8|5435.8|5443.8|5437.8|5441.8|5435.8|3
1616004230000|2021-03-17 18:03:50|5441.7|5435.7|5439.9|5433.9|5441.7|5435.7|5438.9|5432.9|15
1616004240000|2021-03-17 18:04:00|5440.3|5434.3|5442.3|5436.3|5443.2|5437.2|5440.3|5434.3|9
1616004250000|2021-03-17 18:04:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1616004260000|2021-03-17 18:04:20|5442.7|5436.7|5440.4|5434.4|5442.7|5436.7|5440.4|5434.4|2
1616004270000|2021-03-17 18:04:30|5441.8|5435.8|5443.3|5437.3|5443.3|5437.3|5441.8|5435.8|5
1616004280000|2021-03-17 18:04:40|5443.2|5437.2|5444.2|5438.2|5444.2|5438.2|5443.2|5437.2|3
1616004290000|2021-03-17 18:04:50|5444.3|5438.3|5444.7|5438.7|5444.7|5438.7|5444.3|5438.3|0
1616004300000|2021-03-17 18:05:00|5444.8|5438.8|5448.7|5442.7|5448.7|5442.7|5444.8|5438.8|62
1616004310000|2021-03-17 18:05:10|5448.6|5442.6|5447.3|5441.3|5448.7|5442.7|5446.3|5440.3|5
1616004320000|2021-03-17 18:05:20|5447.2|5441.2|5448.3|5442.3|5448.7|5442.7|5446.7|5440.7|9
1616004330000|2021-03-17 18:05:30|5448.7|5442.7|5452.2|5446.2|5452.2|5446.2|5448.7|5442.7|41
1616004340000|2021-03-17 18:05:40|5452.6|5446.6|5449.3|5443.3|5452.6|5446.6|5449.3|5443.3|12
1616004350000|2021-03-17 18:05:50|5449.7|5443.7|5451.2|5445.2|5452.6|5446.6|5449.7|5443.7|13
1616004360000|2021-03-17 18:06:00|5451.7|5445.7|5454.2|5448.2|5454.2|5448.2|5451.7|5445.7|16
1616004370000|2021-03-17 18:06:10|5454.6|5448.6|5455.1|5449.1|5455.2|5449.2|5454.1|5448.1|8
1616004380000|2021-03-17 18:06:20|5454.6|5448.6|5456.6|5450.6|5456.6|5450.6|5454.6|5448.6|13
1616004390000|2021-03-17 18:06:30|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|48
1616004400000|2021-03-17 18:06:40|5457.6|5451.6|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|11
1616004410000|2021-03-17 18:06:50|5458.1|5452.1|5459|5453|5461.5|5455.5|5458.1|5452.1|21
1616004420000|2021-03-17 18:07:00|5461|5455|5465|5459|5465|5459|5461|5455|25
1616004430000|2021-03-17 18:07:10|5465.4|5459.4|5462.9|5456.9|5467.3|5461.3|5462.9|5456.9|35
1616004440000|2021-03-17 18:07:20|5462.5|5456.5|5462|5456|5462.5|5456.5|5461|5455|3
1616004450000|2021-03-17 18:07:30|5463|5457|5466.9|5460.9|5467.8|5461.8|5463|5457|25
1616004460000|2021-03-17 18:07:40|5466.4|5460.4|5460|5454|5466.4|5460.4|5460|5454|16
1616004470000|2021-03-17 18:07:50|5459.5|5453.5|5461.4|5455.4|5462.4|5456.4|5458.9|5452.9|42
1616004480000|2021-03-17 18:08:00|5462.9|5456.9|5467.8|5461.8|5468.3|5462.3|5462.8|5456.8|44
1616004490000|2021-03-17 18:08:10|5467.7|5461.7|5470.7|5464.7|5470.7|5464.7|5467.3|5461.3|6
1616004500000|2021-03-17 18:08:20|5470.3|5464.3|5471.7|5465.7|5471.7|5465.7|5468.3|5462.3|34
1616004510000|2021-03-17 18:08:30|5472.2|5466.2|5471.2|5465.2|5473.1|5467.1|5471.2|5465.2|11
1616004520000|2021-03-17 18:08:40|5471.6|5465.6|5470.3|5464.3|5471.7|5465.7|5470.3|5464.3|109
1616004530000|2021-03-17 18:08:50|5470.8|5464.8|5471.3|5465.3|5472.2|5466.2|5470.8|5464.8|12
1616004540000|2021-03-17 18:09:00|5471.7|5465.7|5473.7|5467.7|5473.7|5467.7|5471.3|5465.3|25
1616004550000|2021-03-17 18:09:10|5473.2|5467.2|5472.8|5466.8|5473.7|5467.7|5472.7|5466.7|14
1616004560000|2021-03-17 18:09:20|5472.7|5466.7|5472.7|5466.7|5472.8|5466.8|5472.3|5466.3|3
1616004570000|2021-03-17 18:09:30|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5470.8|5464.8|18
1616004580000|2021-03-17 18:09:40|5470.3|5464.3|5468.8|5462.8|5470.8|5464.8|5468.7|5462.7|36
1616004590000|2021-03-17 18:09:50|5468.3|5462.3|5467.3|5461.3|5469.2|5463.2|5467.3|5461.3|5
1616004600000|2021-03-17 18:10:00|5466.8|5460.8|5465.7|5459.7|5467.8|5461.8|5464.3|5458.3|57
1616004610000|2021-03-17 18:10:10|5465.3|5459.3|5462.8|5456.8|5465.3|5459.3|5462.3|5456.3|20
1616004620000|2021-03-17 18:10:20|5463.3|5457.3|5464.3|5458.3|5464.3|5458.3|5463.3|5457.3|10
1616004630000|2021-03-17 18:10:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|14
1616004640000|2021-03-17 18:10:40|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.3|5458.3|15
1616004650000|2021-03-17 18:10:50|5465.3|5459.3|5463.4|5457.4|5465.3|5459.3|5462.8|5456.8|26
1616004660000|2021-03-17 18:11:00|5462.9|5456.9|5465.4|5459.4|5465.4|5459.4|5462.9|5456.9|24
1616004670000|2021-03-17 18:11:10|5463.9|5457.9|5462.9|5456.9|5464.3|5458.3|5462.9|5456.9|44
1616004680000|2021-03-17 18:11:20|5463.4|5457.4|5461.4|5455.4|5463.4|5457.4|5461.4|5455.4|39
1616004690000|2021-03-17 18:11:30|5459.9|5453.9|5458.9|5452.9|5459.9|5453.9|5457.9|5451.9|7
1616004700000|2021-03-17 18:11:40|5458.8|5452.8|5454.5|5448.5|5458.8|5452.8|5454|5448|88
1616004710000|2021-03-17 18:11:50|5457|5451|5461|5455|5461|5455|5457|5451|22
1616004720000|2021-03-17 18:12:00|5461.5|5455.5|5458.5|5452.5|5461.5|5455.5|5458.5|5452.5|52
1616004730000|2021-03-17 18:12:10|5457|5451|5457|5451|5457|5451|5457|5451|8
1616004740000|2021-03-17 18:12:20|5456.5|5450.5|5456|5450|5457.5|5451.5|5456|5450|6
1616004750000|2021-03-17 18:12:30|5456.5|5450.5|5458|5452|5458|5452|5456|5450|25
1616004760000|2021-03-17 18:12:40|5458.4|5452.4|5458.5|5452.5|5458.5|5452.5|5458.4|5452.4|28
1616004770000|2021-03-17 18:12:50|5458.4|5452.4|5458.4|5452.4|5458.5|5452.5|5458.4|5452.4|8
1616004780000|2021-03-17 18:13:00|5458.3|5452.3|5459.8|5453.8|5461.3|5455.3|5455.9|5449.9|43
1616004790000|2021-03-17 18:13:10|5459.9|5453.9|5460.8|5454.8|5461.3|5455.3|5459.8|5453.8|14
1616004800000|2021-03-17 18:13:20|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5460.8|5454.8|38
1616004810000|2021-03-17 18:13:30|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.4|5455.4|42
1616004820000|2021-03-17 18:13:40|5460.5|5454.5|5452.1|5446.1|5461.4|5455.4|5452.1|5446.1|55
1616004830000|2021-03-17 18:13:50|5451.6|5445.6|5453.5|5447.5|5454.1|5448.1|5451.6|5445.6|13
1616004840000|2021-03-17 18:14:00|5453.4|5447.4|5450.1|5444.1|5453.5|5447.5|5447.7|5441.7|76
1616004850000|2021-03-17 18:14:10|5450.6|5444.6|5449.5|5443.5|5451.1|5445.1|5446.2|5440.2|58
1616004860000|2021-03-17 18:14:20|5449|5443|5447|5441|5451.5|5445.5|5446|5440|67
1616004870000|2021-03-17 18:14:30|5448|5442|5445.4|5439.4|5448|5442|5444.5|5438.5|151
1616004880000|2021-03-17 18:14:40|5449.4|5443.4|5445.4|5439.4|5449.4|5443.4|5445.4|5439.4|80
1616004890000|2021-03-17 18:14:50|5444.9|5438.9|5443.3|5437.3|5445.3|5439.3|5443.3|5437.3|86
1616004900000|2021-03-17 18:15:00|5443.2|5437.2|5446.2|5440.2|5446.2|5440.2|5443.2|5437.2|83
1616004910000|2021-03-17 18:15:10|5445.8|5439.8|5446.4|5440.4|5448.3|5442.3|5445.3|5439.3|56
1616004920000|2021-03-17 18:15:20|5446.3|5440.3|5445.8|5439.8|5446.8|5440.8|5445.3|5439.3|31
1616004930000|2021-03-17 18:15:30|5446.9|5440.9|5445.3|5439.3|5446.9|5440.9|5445.3|5439.3|13
1616004940000|2021-03-17 18:15:40|5445.4|5439.4|5446.8|5440.8|5446.8|5440.8|5445.3|5439.3|25
1616004950000|2021-03-17 18:15:50|5445.9|5439.9|5445.9|5439.9|5446.8|5440.8|5445.9|5439.9|6
1616004960000|2021-03-17 18:16:00|5446.8|5440.8|5447.3|5441.3|5447.3|5441.3|5445.9|5439.9|9
1616004970000|2021-03-17 18:16:10|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.3|5441.3|6
1616004980000|2021-03-17 18:16:20|5448.3|5442.3|5447.4|5441.4|5448.4|5442.4|5447.4|5441.4|14
1616004990000|2021-03-17 18:16:30|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|2
1616005000000|2021-03-17 18:16:40|5446.3|5440.3|5445.3|5439.3|5448.3|5442.3|5445.3|5439.3|55
1616005010000|2021-03-17 18:16:50|5445.4|5439.4|5445.2|5439.2|5445.4|5439.4|5445.2|5439.2|0
1616005020000|2021-03-17 18:17:00|5445.3|5439.3|5445.8|5439.8|5446.3|5440.3|5445.2|5439.2|9
1616005030000|2021-03-17 18:17:10|5446.3|5440.3|5446.3|5440.3|5446.4|5440.4|5446.3|5440.3|7
1616005040000|2021-03-17 18:17:20|5445.8|5439.8|5445.3|5439.3|5445.8|5439.8|5445.3|5439.3|6
1616005050000|2021-03-17 18:17:30|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|8
1616005060000|2021-03-17 18:17:40|5445.3|5439.3|5446.4|5440.4|5446.4|5440.4|5445.3|5439.3|6
1616005070000|2021-03-17 18:17:50|5446.8|5440.8|5446.4|5440.4|5447.3|5441.3|5445.9|5439.9|10
1616005080000|2021-03-17 18:18:00|5445.4|5439.4|5445.4|5439.4|5445.9|5439.9|5445.3|5439.3|2
1616005090000|2021-03-17 18:18:10|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|6
1616005100000|2021-03-17 18:18:20|||||||||3
1616005110000|2021-03-17 18:18:30|||||||||12
1616005120000|2021-03-17 18:18:40|||||||||12
1616005130000|2021-03-17 18:18:50|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|53
1616005140000|2021-03-17 18:19:00|5448|5442|5445.3|5439.3|5448|5442|5445.3|5439.3|62
1616005150000|2021-03-17 18:19:10|5445.8|5439.8|5446.2|5440.2|5446.2|5440.2|5445.3|5439.3|14
1616005160000|2021-03-17 18:19:20|5446.7|5440.7|5446.2|5440.2|5447.1|5441.1|5446.2|5440.2|38
1616005170000|2021-03-17 18:19:30|5446.1|5440.1|5440.2|5434.2|5446.2|5440.2|5440.1|5434.1|23
1616005180000|2021-03-17 18:19:40|5440.3|5434.3|5440.2|5434.2|5440.3|5434.3|5440.2|5434.2|3
1616005190000|2021-03-17 18:19:50|5440.1|5434.1|5442.4|5436.4|5442.9|5436.9|5440.1|5434.1|44
1615939200000|2021-03-17 00:00:00|5506.6|5500.6|5507.2|5501.2|5508.6|5502.6|5506.6|5500.6|13
1615939210000|2021-03-17 00:00:10|5507.6|5501.6|5509|5503|5509.6|5503.6|5507.6|5501.6|20
1615939220000|2021-03-17 00:00:20|5508.6|5502.6|5511.1|5505.1|5511.1|5505.1|5508.1|5502.1|9
1615939230000|2021-03-17 00:00:30|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|4
1615939240000|2021-03-17 00:00:40|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|0
1615939250000|2021-03-17 00:00:50|5511.6|5505.6|5513.1|5507.1|5513.1|5507.1|5511.5|5505.5|6
1615939260000|2021-03-17 00:01:00|5513|5507|5513.6|5507.6|5513.6|5507.6|5512.6|5506.6|60
1615939270000|2021-03-17 00:01:10|5513.5|5507.5|5512.5|5506.5|5513.5|5507.5|5511.6|5505.6|21
1615939280000|2021-03-17 00:01:20|5512.6|5506.6|5513.6|5507.6|5513.6|5507.6|5512.1|5506.1|26
1615939290000|2021-03-17 00:01:30|5514|5508|5513.5|5507.5|5514|5508|5513.5|5507.5|13
1615939300000|2021-03-17 00:01:40|5513|5507|5513|5507|5513.5|5507.5|5512.5|5506.5|11
1615939310000|2021-03-17 00:01:50|5513.5|5507.5|5513|5507|5513.5|5507.5|5513|5507|1
1615939320000|2021-03-17 00:02:00|5513.4|5507.4|5512.6|5506.6|5513.5|5507.5|5512.6|5506.6|1
1615939340000|2021-03-17 00:02:20|5513.6|5507.6|5514|5508|5514|5508|5513.6|5507.6|5
1615939350000|2021-03-17 00:02:30|5513.6|5507.6|5513.1|5507.1|5513.6|5507.6|5513.1|5507.1|9
1615939360000|2021-03-17 00:02:40|5513.5|5507.5|5509.6|5503.6|5513.5|5507.5|5509.6|5503.6|5
1615939370000|2021-03-17 00:02:50|5508.6|5502.6|5508|5502|5508.6|5502.6|5507.5|5501.5|7
1615939380000|2021-03-17 00:03:00|5508.5|5502.5|5508|5502|5508.5|5502.5|5508|5502|1
1615939390000|2021-03-17 00:03:10|5507.6|5501.6|5507|5501|5507.6|5501.6|5507|5501|1
1615939400000|2021-03-17 00:03:20|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|0
1615939410000|2021-03-17 00:03:30|||||||||1
1615939420000|2021-03-17 00:03:40|5507|5501|5507|5501|5507|5501|5507|5501|7
1615939430000|2021-03-17 00:03:50|5506.1|5500.1|5506|5500|5506.1|5500.1|5506|5500|0
1615939440000|2021-03-17 00:04:00|5505|5499|5505|5499|5505|5499|5505|5499|0
1615939450000|2021-03-17 00:04:10|5504.6|5498.6|5502.1|5496.1|5504.6|5498.6|5502.1|5496.1|4
1615939460000|2021-03-17 00:04:20|5502|5496|5502|5496|5502|5496|5502|5496|0
1615939470000|2021-03-17 00:04:30|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1615939480000|2021-03-17 00:04:40|5503.1|5497.1|5503|5497|5503.1|5497.1|5502.6|5496.6|6
1615939490000|2021-03-17 00:04:50|5503.5|5497.5|5502.6|5496.6|5503.5|5497.5|5502.6|5496.6|1
1615939500000|2021-03-17 00:05:00|5503|5497|5503.6|5497.6|5503.6|5497.6|5502.6|5496.6|2
1615939510000|2021-03-17 00:05:10|5504|5498|5506|5500|5506|5500|5504|5498|12
1615939520000|2021-03-17 00:05:20|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|4
1615939530000|2021-03-17 00:05:30|5505|5499|5503.1|5497.1|5505|5499|5502.6|5496.6|8
1615939540000|2021-03-17 00:05:40|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|1
1615939550000|2021-03-17 00:05:50|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|2
1615939560000|2021-03-17 00:06:00|5503.6|5497.6|5504.6|5498.6|5504.6|5498.6|5503.6|5497.6|2
1615939570000|2021-03-17 00:06:10|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|1
1615939580000|2021-03-17 00:06:20|5504.6|5498.6|5504.1|5498.1|5504.6|5498.6|5504.1|5498.1|0
1615939590000|2021-03-17 00:06:30|5504|5498|5503|5497|5504|5498|5503|5497|1
1615939600000|2021-03-17 00:06:40|5503.1|5497.1|5503.1|5497.1|5503.5|5497.5|5503|5497|1
1615939610000|2021-03-17 00:06:50|||||||||2
1615939620000|2021-03-17 00:07:00|5503.6|5497.6|5504|5498|5504|5498|5503.6|5497.6|0
1615939630000|2021-03-17 00:07:10|5503.6|5497.6|5504.6|5498.6|5504.6|5498.6|5503.6|5497.6|3
1615939640000|2021-03-17 00:07:20|5505|5499|5504.6|5498.6|5505|5499|5504.6|5498.6|3
1615939700000|2021-03-17 00:08:20|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|1
1615939720000|2021-03-17 00:08:40|5505.1|5499.1|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|3
1615939730000|2021-03-17 00:08:50|5505|5499|5505|5499|5505|5499|5505|5499|0
1615939740000|2021-03-17 00:09:00|5504.6|5498.6|5507.5|5501.5|5507.5|5501.5|5504.5|5498.5|10
1615939750000|2021-03-17 00:09:10|5508|5502|5508|5502|5508.5|5502.5|5508|5502|3
1615939770000|2021-03-17 00:09:30|5508.5|5502.5|5509.5|5503.5|5509.5|5503.5|5508|5502|2
1615939780000|2021-03-17 00:09:40|5509.1|5503.1|5509.1|5503.1|5509.5|5503.5|5508.6|5502.6|1
1615939790000|2021-03-17 00:09:50|5508.5|5502.5|5507.5|5501.5|5508.5|5502.5|5506.6|5500.6|2
1615939800000|2021-03-17 00:10:00|5506.5|5500.5|5506|5500|5509|5503|5506|5500|34
1615939810000|2021-03-17 00:10:10|5504|5498|5504|5498|5504.1|5498.1|5504|5498|6
1615939820000|2021-03-17 00:10:20|5503|5497|5503|5497|5503|5497|5502.5|5496.5|4
1615939830000|2021-03-17 00:10:30|5502.5|5496.5|5501.5|5495.5|5502.5|5496.5|5501.5|5495.5|4
1615939840000|2021-03-17 00:10:40|5501.1|5495.1|5501|5495|5501.1|5495.1|5501|5495|0
1615939850000|2021-03-17 00:10:50|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|6
1615939870000|2021-03-17 00:11:10|||||||||1
1615939880000|2021-03-17 00:11:20|5501.5|5495.5|5502|5496|5502.5|5496.5|5501.5|5495.5|3
1615939890000|2021-03-17 00:11:30|5502.5|5496.5|5503.5|5497.5|5503.5|5497.5|5502.5|5496.5|2
1615939910000|2021-03-17 00:11:50|5504|5498|5504|5498|5504|5498|5503.5|5497.5|2
1615939920000|2021-03-17 00:12:00|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|2
1615939940000|2021-03-17 00:12:20|5503.5|5497.5|5506|5500|5506|5500|5503.5|5497.5|6
1615939950000|2021-03-17 00:12:30|5505.5|5499.5|5505|5499|5505.5|5499.5|5505|5499|1
1615939960000|2021-03-17 00:12:40|5504.6|5498.6|5504.5|5498.5|5504.6|5498.6|5504.5|5498.5|0
1615939970000|2021-03-17 00:12:50|5504|5498|5504.5|5498.5|5505|5499|5504|5498|1
1615939980000|2021-03-17 00:13:00|5505|5499|5503.1|5497.1|5505|5499|5503.1|5497.1|6
1615939990000|2021-03-17 00:13:10|5502.6|5496.6|5502|5496|5502.6|5496.6|5502|5496|0
1615940000000|2021-03-17 00:13:20|5501.6|5495.6|5500|5494|5502|5496|5500|5494|19
1615940040000|2021-03-17 00:14:00|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|38
1615940050000|2021-03-17 00:14:10|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|57
1615940060000|2021-03-17 00:14:20|5498.9|5492.9|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|1
1615940070000|2021-03-17 00:14:30|5499.5|5493.5|5500|5494|5500.4|5494.4|5499.5|5493.5|2
1615940080000|2021-03-17 00:14:40|5499.9|5493.9|5499|5493|5499.9|5493.9|5499|5493|1
1615940090000|2021-03-17 00:14:50|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615940100000|2021-03-17 00:15:00|5498.9|5492.9|5499|5493|5499|5493|5498.9|5492.9|1
1615940110000|2021-03-17 00:15:10|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|2
1615940130000|2021-03-17 00:15:30|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|1
1615940140000|2021-03-17 00:15:40|5499.4|5493.4|5498.5|5492.5|5499.5|5493.5|5498.5|5492.5|1
1615940150000|2021-03-17 00:15:50|||||||||5
1615940160000|2021-03-17 00:16:00|5499|5493|5498.9|5492.9|5499|5493|5498.9|5492.9|2
1615940170000|2021-03-17 00:16:10|5498.5|5492.5|5498.9|5492.9|5499|5493|5498.5|5492.5|1
1615940180000|2021-03-17 00:16:20|5499.4|5493.4|5500.9|5494.9|5500.9|5494.9|5499.4|5493.4|1
1615940190000|2021-03-17 00:16:30|5501|5495|5501|5495|5501|5495|5501|5495|2
1615940200000|2021-03-17 00:16:40|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.9|5493.9|0
1615940220000|2021-03-17 00:17:00|5501.4|5495.4|5501.9|5495.9|5501.9|5495.9|5501.4|5495.4|5
1615940230000|2021-03-17 00:17:10|5501.5|5495.5|5500.9|5494.9|5501.5|5495.5|5500.9|5494.9|0
1615940240000|2021-03-17 00:17:20|5500.5|5494.5|5499.5|5493.5|5500.9|5494.9|5499.5|5493.5|5
1615940250000|2021-03-17 00:17:30|5500|5494|5500|5494|5500|5494|5500|5494|2
1615940260000|2021-03-17 00:17:40|5499.5|5493.5|5500|5494|5500|5494|5499.5|5493.5|1
1615940290000|2021-03-17 00:18:10|5499.5|5493.5|5498.9|5492.9|5499.5|5493.5|5498.9|5492.9|2
1615940300000|2021-03-17 00:18:20|5498.5|5492.5|5500.5|5494.5|5501|5495|5498.5|5492.5|3
1615940310000|2021-03-17 00:18:30|5500.4|5494.4|5500|5494|5500.4|5494.4|5500|5494|0
1615940320000|2021-03-17 00:18:40|5499.9|5493.9|5499|5493|5499.9|5493.9|5499|5493|4
1615940330000|2021-03-17 00:18:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|6
1615940340000|2021-03-17 00:19:00|5499|5493|5498.9|5492.9|5499|5493|5498.9|5492.9|5
1615940350000|2021-03-17 00:19:10|||||||||4
1615940360000|2021-03-17 00:19:20|||||||||18
1615940380000|2021-03-17 00:19:40|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|6
1615940390000|2021-03-17 00:19:50|5497|5491|5496.9|5490.9|5497.4|5491.4|5496.9|5490.9|5
1615940400000|2021-03-17 00:20:00|||||||||1
1615940410000|2021-03-17 00:20:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|4
1615940420000|2021-03-17 00:20:20|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1615940440000|2021-03-17 00:20:40|5496.4|5490.4|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|1
1615940460000|2021-03-17 00:21:00|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|1
1615940470000|2021-03-17 00:21:10|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1615940490000|2021-03-17 00:21:30|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|2
1615940500000|2021-03-17 00:21:40|5498.4|5492.4|5499.4|5493.4|5499.4|5493.4|5498.4|5492.4|3
1615940520000|2021-03-17 00:22:00|5499.9|5493.9|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|3
1615940580000|2021-03-17 00:23:00|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|1
1615940620000|2021-03-17 00:23:40|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615940630000|2021-03-17 00:23:50|5501.9|5495.9|5500|5494|5501.9|5495.9|5499.9|5493.9|12
1615940640000|2021-03-17 00:24:00|5499.9|5493.9|5500.4|5494.4|5500.4|5494.4|5499.9|5493.9|1
1615940650000|2021-03-17 00:24:10|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1615940670000|2021-03-17 00:24:30|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615940680000|2021-03-17 00:24:40|5500.4|5494.4|5500|5494|5500.4|5494.4|5499.5|5493.5|1
1615940690000|2021-03-17 00:24:50|5499.9|5493.9|5500|5494|5500|5494|5499.9|5493.9|3
1615940730000|2021-03-17 00:25:30|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|1
1615940750000|2021-03-17 00:25:50|||||||||1
1615940780000|2021-03-17 00:26:20|5500.4|5494.4|5499.5|5493.5|5500.4|5494.4|5499.5|5493.5|0
1615940790000|2021-03-17 00:26:30|5499.4|5493.4|5500|5494|5500|5494|5499.4|5493.4|1
1615940810000|2021-03-17 00:26:50|5499.5|5493.5|5500.9|5494.9|5500.9|5494.9|5499.5|5493.5|2
1615940820000|2021-03-17 00:27:00|5501|5495|5502.9|5496.9|5502.9|5496.9|5501|5495|4
1615940990000|2021-03-17 00:29:50|5502|5496|5502|5496|5502|5496|5502|5496|0
1615941000000|2021-03-17 00:30:00|5501.5|5495.5|5501.9|5495.9|5501.9|5495.9|5501|5495|4
1615941020000|2021-03-17 00:30:20|5498|5492|5499|5493|5499|5493|5498|5492|26
1615941030000|2021-03-17 00:30:30|5498.5|5492.5|5498|5492|5498.5|5492.5|5498|5492|0
1615941050000|2021-03-17 00:30:50|5497.5|5491.5|5497.5|5491.5|5498|5492|5497.5|5491.5|0
1615941060000|2021-03-17 00:31:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|2
1615941080000|2021-03-17 00:31:20|5498.5|5492.5|5498.4|5492.4|5498.5|5492.5|5498.4|5492.4|3
1615941090000|2021-03-17 00:31:30|5498|5492|5498|5492|5498|5492|5498|5492|6
1615941100000|2021-03-17 00:31:40|5497.9|5491.9|5497.9|5491.9|5498|5492|5497.9|5491.9|0
1615941110000|2021-03-17 00:31:50|5497.5|5491.5|5497|5491|5497.5|5491.5|5497|5491|0
1615941120000|2021-03-17 00:32:00|||||||||2
1615941140000|2021-03-17 00:32:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1615941150000|2021-03-17 00:32:30|5497|5491|5496.5|5490.5|5497|5491|5496.5|5490.5|0
1615941160000|2021-03-17 00:32:40|5497|5491|5497|5491|5497|5491|5497|5491|2
1615941170000|2021-03-17 00:32:50|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|1
1615941180000|2021-03-17 00:33:00|5497.6|5491.6|5497|5491|5498|5492|5496|5490|10
1615941230000|2021-03-17 00:33:50|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|1
1615941290000|2021-03-17 00:34:50|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|1
1615941320000|2021-03-17 00:35:20|||||||||1
1615941350000|2021-03-17 00:35:50|5497|5491|5497|5491|5497|5491|5497|5491|1
1615941380000|2021-03-17 00:36:20|5498|5492|5498|5492|5498|5492|5498|5492|1
1615941430000|2021-03-17 00:37:10|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615941450000|2021-03-17 00:37:30|5498|5492|5498|5492|5498|5492|5497.9|5491.9|1
1615941460000|2021-03-17 00:37:40|5498.5|5492.5|5498|5492|5498.5|5492.5|5497.5|5491.5|0
1615941470000|2021-03-17 00:37:50|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1615941480000|2021-03-17 00:38:00|5498|5492|5494|5488|5498|5492|5494|5488|10
1615941490000|2021-03-17 00:38:10|5494.5|5488.5|5493|5487|5494.5|5488.5|5493|5487|6
1615941500000|2021-03-17 00:38:20|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|2
1615941520000|2021-03-17 00:38:40|5492.4|5486.4|5492.5|5486.5|5492.5|5486.5|5492.4|5486.4|3
1615941530000|2021-03-17 00:38:50|5493|5487|5493|5487|5493|5487|5493|5487|1
1615941560000|2021-03-17 00:39:20|5492.5|5486.5|5493|5487|5493|5487|5492.5|5486.5|0
1615941590000|2021-03-17 00:39:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|1
1615941600000|2021-03-17 00:40:00|5494|5488|5494|5488|5494|5488|5494|5488|2
1615941620000|2021-03-17 00:40:20|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615941630000|2021-03-17 00:40:30|5495.5|5489.5|5496|5490|5496|5490|5495.5|5489.5|4
1615941650000|2021-03-17 00:40:50|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|1
1615941670000|2021-03-17 00:41:10|5496.5|5490.5|5498|5492|5498|5492|5496.5|5490.5|1
1615941680000|2021-03-17 00:41:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615941710000|2021-03-17 00:41:50|5499|5493|5499|5493|5499|5493|5499|5493|1
1615941720000|2021-03-17 00:42:00|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615941730000|2021-03-17 00:42:10|5499.4|5493.4|5499|5493|5499.4|5493.4|5499|5493|1
1615941790000|2021-03-17 00:43:10|5499.5|5493.5|5498.1|5492.1|5499.5|5493.5|5498|5492|5
1615941800000|2021-03-17 00:43:20|5499|5493|5499|5493|5499|5493|5499|5493|0
1615941810000|2021-03-17 00:43:30|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615941830000|2021-03-17 00:43:50|5500|5494|5500|5494|5500|5494|5500|5494|1
1615941890000|2021-03-17 00:44:50|||||||||1
1615941900000|2021-03-17 00:45:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615941930000|2021-03-17 00:45:30|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|2
1615941950000|2021-03-17 00:45:50|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615941960000|2021-03-17 00:46:00|||||||||1
1615941970000|2021-03-17 00:46:10|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1615941980000|2021-03-17 00:46:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1615941990000|2021-03-17 00:46:30|5499|5493|5499|5493|5499|5493|5499|5493|1
1615942020000|2021-03-17 00:47:00|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|1
1615942060000|2021-03-17 00:47:40|5499|5493|5499|5493|5499|5493|5499|5493|3
1615942070000|2021-03-17 00:47:50|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615942090000|2021-03-17 00:48:10|5499|5493|5499|5493|5499|5493|5499|5493|1
1615942100000|2021-03-17 00:48:20|||||||||2
1615942110000|2021-03-17 00:48:30|5499.5|5493.5|5499.9|5493.9|5499.9|5493.9|5499.5|5493.5|1
1615942130000|2021-03-17 00:48:50|||||||||1
1615942250000|2021-03-17 00:50:50|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1615942260000|2021-03-17 00:51:00|5498.5|5492.5|5497.5|5491.5|5499|5493|5497.5|5491.5|3
1615942270000|2021-03-17 00:51:10|5497.9|5491.9|5496|5490|5497.9|5491.9|5496|5490|2
1615942280000|2021-03-17 00:51:20|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|1
1615942310000|2021-03-17 00:51:50|5495|5489|5495|5489|5495|5489|5495|5489|1
1615942390000|2021-03-17 00:53:10|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615942410000|2021-03-17 00:53:30|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|2
1615942420000|2021-03-17 00:53:40|5498|5492|5498|5492|5498|5492|5498|5492|0
1615942440000|2021-03-17 00:54:00|5497|5491|5497|5491|5497|5491|5497|5491|1
1615942490000|2021-03-17 00:54:50|5498|5492|5498|5492|5498|5492|5498|5492|1
1615942520000|2021-03-17 00:55:20|5497.1|5491.1|5497|5491|5497.1|5491.1|5497|5491|2
1615942540000|2021-03-17 00:55:40|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|0
1615942560000|2021-03-17 00:56:00|||||||||1
1615942600000|2021-03-17 00:56:40|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|2
1615942640000|2021-03-17 00:57:20|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|10
1615942680000|2021-03-17 00:58:00|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|4
1615942700000|2021-03-17 00:58:20|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1615942710000|2021-03-17 00:58:30|5496|5490|5496.5|5490.5|5496.5|5490.5|5496|5490|0
1615942720000|2021-03-17 00:58:40|5496|5490|5496|5490|5496.5|5490.5|5496|5490|0
1615942730000|2021-03-17 00:58:50|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496|5490|0
1615942740000|2021-03-17 00:59:00|||||||||4
1615942750000|2021-03-17 00:59:10|5496|5490|5495.9|5489.9|5496|5490|5495.9|5489.9|0
1615942760000|2021-03-17 00:59:20|5495.5|5489.5|5495.9|5489.9|5495.9|5489.9|5495.5|5489.5|1
1615942780000|2021-03-17 00:59:40|5496|5490|5496|5490|5496|5490|5496|5490|1
1615942800000|2021-03-17 01:00:00|5496.5|5490.5|5493|5487|5497.9|5491.9|5493|5487|10
1615942810000|2021-03-17 01:00:10|5494|5488|5495|5489|5495|5489|5494|5488|2
1615942820000|2021-03-17 01:00:20|5494.9|5488.9|5495.5|5489.5|5495.9|5489.9|5493.9|5487.9|7
1615942830000|2021-03-17 01:00:30|5494.9|5488.9|5495.4|5489.4|5496.4|5490.4|5494.9|5488.9|12
1615942840000|2021-03-17 01:00:40|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|2
1615942850000|2021-03-17 01:00:50|5495.9|5489.9|5496.9|5490.9|5496.9|5490.9|5495.9|5489.9|4
1615942860000|2021-03-17 01:01:00|5496.8|5490.8|5493.4|5487.4|5496.8|5490.8|5493.4|5487.4|8
1615942870000|2021-03-17 01:01:10|5493.8|5487.8|5494.4|5488.4|5494.4|5488.4|5493.4|5487.4|3
1615942880000|2021-03-17 01:01:20|5493|5487|5489.9|5483.9|5493|5487|5489.9|5483.9|8
1615942890000|2021-03-17 01:01:30|5487.5|5481.5|5489.4|5483.4|5489.9|5483.9|5487.4|5481.4|19
1615942900000|2021-03-17 01:01:40|5489.9|5483.9|5490|5484|5490.5|5484.5|5489.9|5483.9|6
1615942910000|2021-03-17 01:01:50|5490.5|5484.5|5490.9|5484.9|5492.5|5486.5|5490.5|5484.5|5
1615942920000|2021-03-17 01:02:00|5490.4|5484.4|5491.4|5485.4|5491.4|5485.4|5489.9|5483.9|7
1615942930000|2021-03-17 01:02:10|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1615942940000|2021-03-17 01:02:20|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1615942950000|2021-03-17 01:02:30|5492.3|5486.3|5491.9|5485.9|5492.4|5486.4|5491.9|5485.9|0
1615942960000|2021-03-17 01:02:40|||||||||1
1615942980000|2021-03-17 01:03:00|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.9|5486.9|2
1615942990000|2021-03-17 01:03:10|5494.8|5488.8|5495.4|5489.4|5495.8|5489.8|5494.8|5488.8|4
1615943000000|2021-03-17 01:03:20|5494.9|5488.9|5493.9|5487.9|5494.9|5488.9|5493.9|5487.9|0
1615943010000|2021-03-17 01:03:30|5493.4|5487.4|5492.9|5486.9|5493.4|5487.4|5492.9|5486.9|0
1615943030000|2021-03-17 01:03:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|7
1615943040000|2021-03-17 01:04:00|5493.4|5487.4|5493.9|5487.9|5493.9|5487.9|5493.4|5487.4|0
1615943050000|2021-03-17 01:04:10|5494.4|5488.4|5493.4|5487.4|5494.4|5488.4|5493.4|5487.4|1
1615943060000|2021-03-17 01:04:20|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|1
1615943080000|2021-03-17 01:04:40|5492.3|5486.3|5493.9|5487.9|5493.9|5487.9|5492.3|5486.3|0
1615943100000|2021-03-17 01:05:00|5493.4|5487.4|5492.4|5486.4|5493.4|5487.4|5492.4|5486.4|1
1615943110000|2021-03-17 01:05:10|5492.8|5486.8|5493.4|5487.4|5493.4|5487.4|5492.8|5486.8|0
1615943120000|2021-03-17 01:05:20|5494.9|5488.9|5494.9|5488.9|5495.4|5489.4|5494.4|5488.4|3
1615943130000|2021-03-17 01:05:30|5495.4|5489.4|5496.9|5490.9|5496.9|5490.9|5495.4|5489.4|1
1615943140000|2021-03-17 01:05:40|5497.3|5491.3|5497.4|5491.4|5497.4|5491.4|5497.3|5491.3|0
1615943150000|2021-03-17 01:05:50|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1615943160000|2021-03-17 01:06:00|5497.4|5491.4|5498.9|5492.9|5498.9|5492.9|5497.4|5491.4|0
1615943170000|2021-03-17 01:06:10|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1615943190000|2021-03-17 01:06:30|5499.9|5493.9|5498.4|5492.4|5500.3|5494.3|5498.4|5492.4|4
1615943220000|2021-03-17 01:07:00|5498.9|5492.9|5500.4|5494.4|5500.4|5494.4|5498.9|5492.9|7
1615943230000|2021-03-17 01:07:10|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.4|5494.4|1
1615943250000|2021-03-17 01:07:30|||||||||1
1615943270000|2021-03-17 01:07:50|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615943280000|2021-03-17 01:08:00|5500.9|5494.9|5501.9|5495.9|5502.3|5496.3|5500.9|5494.9|2
1615943290000|2021-03-17 01:08:10|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|1
1615943300000|2021-03-17 01:08:20|5501.4|5495.4|5501.9|5495.9|5501.9|5495.9|5501.4|5495.4|0
1615943310000|2021-03-17 01:08:30|5502.3|5496.3|5501.9|5495.9|5502.3|5496.3|5501.9|5495.9|2
1615943320000|2021-03-17 01:08:40|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1615943330000|2021-03-17 01:08:50|5501.9|5495.9|5501.9|5495.9|5502.3|5496.3|5501.8|5495.8|1
1615943340000|2021-03-17 01:09:00|5502.3|5496.3|5500.3|5494.3|5502.3|5496.3|5500.3|5494.3|1
1615943380000|2021-03-17 01:09:40|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1615943400000|2021-03-17 01:10:00|5500.8|5494.8|5499.9|5493.9|5501.4|5495.4|5499.9|5493.9|0
1615943420000|2021-03-17 01:10:20|5500.3|5494.3|5499.9|5493.9|5500.9|5494.9|5499.9|5493.9|0
1615943430000|2021-03-17 01:10:30|5500.8|5494.8|5500.9|5494.9|5500.9|5494.9|5500.8|5494.8|0
1615943440000|2021-03-17 01:10:40|5501.3|5495.3|5500.9|5494.9|5501.8|5495.8|5500.9|5494.9|1
1615943450000|2021-03-17 01:10:50|5500.3|5494.3|5500.3|5494.3|5500.8|5494.8|5500.3|5494.3|0
1615943460000|2021-03-17 01:11:00|5499.8|5493.8|5500.8|5494.8|5500.8|5494.8|5499.8|5493.8|1
1615943470000|2021-03-17 01:11:10|5501.3|5495.3|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|1
1615943480000|2021-03-17 01:11:20|5501.9|5495.9|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|1
1615943500000|2021-03-17 01:11:40|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|2
1615943510000|2021-03-17 01:11:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|7
1615943530000|2021-03-17 01:12:10|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|0
1615943540000|2021-03-17 01:12:20|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|0
1615943550000|2021-03-17 01:12:30|5502.3|5496.3|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|2
1615943560000|2021-03-17 01:12:40|5502.3|5496.3|5501.8|5495.8|5502.3|5496.3|5501.8|5495.8|0
1615943570000|2021-03-17 01:12:50|5501.3|5495.3|5501.9|5495.9|5501.9|5495.9|5501.3|5495.3|2
1615943580000|2021-03-17 01:13:00|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|0
1615943590000|2021-03-17 01:13:10|5500.8|5494.8|5499.8|5493.8|5500.8|5494.8|5499.8|5493.8|0
1615943600000|2021-03-17 01:13:20|5499.9|5493.9|5499.4|5493.4|5500.8|5494.8|5499.4|5493.4|2
1615943610000|2021-03-17 01:13:30|5499.3|5493.3|5498.8|5492.8|5499.3|5493.3|5498.3|5492.3|1
1615943630000|2021-03-17 01:13:50|5498.9|5492.9|5498.8|5492.8|5498.9|5492.9|5498.8|5492.8|0
1615943640000|2021-03-17 01:14:00|5498.9|5492.9|5499.3|5493.3|5499.3|5493.3|5498.9|5492.9|1
1615943650000|2021-03-17 01:14:10|5498|5492|5497.8|5491.8|5498.3|5492.3|5497.8|5491.8|1
1615943670000|2021-03-17 01:14:30|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615943680000|2021-03-17 01:14:40|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5497.8|5491.8|0
1615943690000|2021-03-17 01:14:50|5496.8|5490.8|5496.3|5490.3|5496.8|5490.8|5496.3|5490.3|6
1615943700000|2021-03-17 01:15:00|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1615943710000|2021-03-17 01:15:10|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1615943720000|2021-03-17 01:15:20|5496.8|5490.8|5497.8|5491.8|5497.9|5491.9|5496.8|5490.8|0
1615943730000|2021-03-17 01:15:30|5498.3|5492.3|5498.4|5492.4|5498.4|5492.4|5498.3|5492.3|2
1615943740000|2021-03-17 01:15:40|5498.9|5492.9|5498.8|5492.8|5498.9|5492.9|5498.8|5492.8|0
1615943750000|2021-03-17 01:15:50|||||||||1
1615943760000|2021-03-17 01:16:00|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5497.8|5491.8|2
1615943780000|2021-03-17 01:16:20|5498.8|5492.8|5498.4|5492.4|5498.8|5492.8|5498.4|5492.4|0
1615943800000|2021-03-17 01:16:40|5497.9|5491.9|5497.8|5491.8|5497.9|5491.9|5497.8|5491.8|1
1615943810000|2021-03-17 01:16:50|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615943820000|2021-03-17 01:17:00|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|2
1615943850000|2021-03-17 01:17:30|5498.3|5492.3|5495.8|5489.8|5498.3|5492.3|5495.8|5489.8|5
1615943860000|2021-03-17 01:17:40|5494.8|5488.8|5494.8|5488.8|5495.8|5489.8|5494.8|5488.8|7
1615943890000|2021-03-17 01:18:10|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|10
1615943900000|2021-03-17 01:18:20|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5496.3|5490.3|0
1615943940000|2021-03-17 01:19:00|||||||||1
1615943950000|2021-03-17 01:19:10|5498.3|5492.3|5497.8|5491.8|5498.3|5492.3|5497.8|5491.8|8
1615943960000|2021-03-17 01:19:20|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|7
1615943970000|2021-03-17 01:19:30|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1615943980000|2021-03-17 01:19:40|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1615943990000|2021-03-17 01:19:50|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615944000000|2021-03-17 01:20:00|5499.3|5493.3|5500.3|5494.3|5500.3|5494.3|5498.8|5492.8|0
1615944010000|2021-03-17 01:20:10|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1615944050000|2021-03-17 01:20:50|5501.8|5495.8|5501.3|5495.3|5501.8|5495.8|5501.3|5495.3|0
1615944060000|2021-03-17 01:21:00|5499.9|5493.9|5500.8|5494.8|5500.8|5494.8|5499.9|5493.9|13
1615944080000|2021-03-17 01:21:20|5500.9|5494.9|5504.2|5498.2|5504.2|5498.2|5500.9|5494.9|23
1615944090000|2021-03-17 01:21:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615944100000|2021-03-17 01:21:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1615944120000|2021-03-17 01:22:00|5503.7|5497.7|5503.2|5497.2|5503.7|5497.7|5502.7|5496.7|0
1615944140000|2021-03-17 01:22:20|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|0
1615944150000|2021-03-17 01:22:30|5503.7|5497.7|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|1
1615944160000|2021-03-17 01:22:40|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1615944170000|2021-03-17 01:22:50|||||||||2
1615944180000|2021-03-17 01:23:00|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|0
1615944190000|2021-03-17 01:23:10|||||||||1
1615944210000|2021-03-17 01:23:30|5504.6|5498.6|5504.7|5498.7|5504.7|5498.7|5504.6|5498.6|0
1615944240000|2021-03-17 01:24:00|5503.7|5497.7|5502.7|5496.7|5504.2|5498.2|5502.7|5496.7|1
1615944250000|2021-03-17 01:24:10|5503.2|5497.2|5502.7|5496.7|5503.7|5497.7|5502.7|5496.7|3
1615944260000|2021-03-17 01:24:20|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|2
1615944270000|2021-03-17 01:24:30|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1615944280000|2021-03-17 01:24:40|5504.7|5498.7|5503.7|5497.7|5504.7|5498.7|5503.7|5497.7|3
1615944300000|2021-03-17 01:25:00|||||||||2
1615944310000|2021-03-17 01:25:10|5504.2|5498.2|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|3
1615944320000|2021-03-17 01:25:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|17
1615944340000|2021-03-17 01:25:40|5500.6|5494.6|5500.6|5494.6|5500.7|5494.7|5500.6|5494.6|0
1615944360000|2021-03-17 01:26:00|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|12
1615944370000|2021-03-17 01:26:10|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5502.1|5496.1|0
1615944390000|2021-03-17 01:26:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1615944400000|2021-03-17 01:26:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.6|5495.6|0
1615944410000|2021-03-17 01:26:50|5501.6|5495.6|5500.6|5494.6|5501.6|5495.6|5500.6|5494.6|1
1615944420000|2021-03-17 01:27:00|5499.1|5493.1|5499.1|5493.1|5499.2|5493.2|5499.1|5493.1|6
1615944430000|2021-03-17 01:27:10|||||||||1
1615944440000|2021-03-17 01:27:20|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.1|5493.1|0
1615944450000|2021-03-17 01:27:30|5499.6|5493.6|5500.6|5494.6|5500.7|5494.7|5499.6|5493.6|2
1615944460000|2021-03-17 01:27:40|5500.2|5494.2|5500|5494|5500.2|5494.2|5499.6|5493.6|2
1615944470000|2021-03-17 01:27:50|5499.1|5493.1|5499.6|5493.6|5500.1|5494.1|5499.1|5493.1|2
1615944480000|2021-03-17 01:28:00|5499.2|5493.2|5499.1|5493.1|5499.2|5493.2|5499.1|5493.1|0
1615944490000|2021-03-17 01:28:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|4
1615944500000|2021-03-17 01:28:20|5498.1|5492.1|5497.1|5491.1|5498.1|5492.1|5497.1|5491.1|14
1615944510000|2021-03-17 01:28:30|5497|5491|5496.1|5490.1|5497|5491|5496.1|5490.1|5
1615944520000|2021-03-17 01:28:40|5496.2|5490.2|5495.2|5489.2|5496.2|5490.2|5495.2|5489.2|6
1615944530000|2021-03-17 01:28:50|||||||||5
1615944540000|2021-03-17 01:29:00|5494.7|5488.7|5492.6|5486.6|5494.7|5488.7|5492.6|5486.6|6
1615944550000|2021-03-17 01:29:10|5492.7|5486.7|5493.6|5487.6|5493.6|5487.6|5492.7|5486.7|2
1615944570000|2021-03-17 01:29:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1615944580000|2021-03-17 01:29:40|||||||||1
1615944590000|2021-03-17 01:29:50|||||||||1
1615944600000|2021-03-17 01:30:00|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|1
1615944610000|2021-03-17 01:30:10|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|1
1615944620000|2021-03-17 01:30:20|5491.1|5485.1|5491.5|5485.5|5491.5|5485.5|5491.1|5485.1|1
1615944630000|2021-03-17 01:30:30|5491.6|5485.6|5492.6|5486.6|5492.6|5486.6|5491.6|5485.6|0
1615944640000|2021-03-17 01:30:40|5493|5487|5493.6|5487.6|5493.6|5487.6|5493|5487|0
1615944660000|2021-03-17 01:31:00|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1615944670000|2021-03-17 01:31:10|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|2
1615944680000|2021-03-17 01:31:20|5493.1|5487.1|5494.1|5488.1|5494.1|5488.1|5493.1|5487.1|1
1615944690000|2021-03-17 01:31:30|5493.6|5487.6|5493.5|5487.5|5493.6|5487.6|5493.1|5487.1|0
1615944700000|2021-03-17 01:31:40|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|0
1615944720000|2021-03-17 01:32:00|5493.1|5487.1|5491.1|5485.1|5493.1|5487.1|5491.1|5485.1|15
1615944730000|2021-03-17 01:32:10|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.1|5484.1|2
1615944740000|2021-03-17 01:32:20|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1615944770000|2021-03-17 01:32:50|5491.6|5485.6|5491.6|5485.6|5492.1|5486.1|5491.6|5485.6|0
1615944780000|2021-03-17 01:33:00|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|2
1615944800000|2021-03-17 01:33:20|5490.1|5484.1|5490.6|5484.6|5490.6|5484.6|5490.1|5484.1|0
1615944820000|2021-03-17 01:33:40|5490.9|5484.9|5492.7|5486.7|5493.2|5487.2|5490.9|5484.9|3
1615944840000|2021-03-17 01:34:00|5492.1|5486.1|5489.6|5483.6|5492.1|5486.1|5489.6|5483.6|10
1615944870000|2021-03-17 01:34:30|||||||||1
1615944900000|2021-03-17 01:35:00|5488.7|5482.7|5486.7|5480.7|5488.7|5482.7|5486.7|5480.7|6
1615944910000|2021-03-17 01:35:10|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|2
1615944930000|2021-03-17 01:35:30|||||||||2
1615944940000|2021-03-17 01:35:40|5486.2|5480.2|5488.6|5482.6|5488.6|5482.6|5486.2|5480.2|9
1615944950000|2021-03-17 01:35:50|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|1
1615944960000|2021-03-17 01:36:00|5487.6|5481.6|5485.6|5479.6|5487.6|5481.6|5485.2|5479.2|4
1615944970000|2021-03-17 01:36:10|5484.6|5478.6|5485.2|5479.2|5485.2|5479.2|5484.6|5478.6|6
1615944980000|2021-03-17 01:36:20|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|0
1615944990000|2021-03-17 01:36:30|5486.6|5480.6|5486.1|5480.1|5486.6|5480.6|5485.7|5479.7|4
1615945000000|2021-03-17 01:36:40|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|0
1615945020000|2021-03-17 01:37:00|5486.1|5480.1|5486.2|5480.2|5486.2|5480.2|5486.1|5480.1|11
1615945030000|2021-03-17 01:37:10|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|3
1615945070000|2021-03-17 01:37:50|5488.2|5482.2|5488.6|5482.6|5488.7|5482.7|5488.1|5482.1|1
1615945080000|2021-03-17 01:38:00|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615945090000|2021-03-17 01:38:10|5488.6|5482.6|5487.6|5481.6|5488.6|5482.6|5487.6|5481.6|0
1615945100000|2021-03-17 01:38:20|5488.1|5482.1|5488.6|5482.6|5488.6|5482.6|5487.6|5481.6|1
1615945120000|2021-03-17 01:38:40|5489.1|5483.1|5488.7|5482.7|5489.1|5483.1|5488.6|5482.6|1
1615945130000|2021-03-17 01:38:50|5488.6|5482.6|5489.6|5483.6|5489.6|5483.6|5488.6|5482.6|1
1615945140000|2021-03-17 01:39:00|5488.7|5482.7|5488.6|5482.6|5488.7|5482.7|5488.1|5482.1|0
1615945150000|2021-03-17 01:39:10|5488.1|5482.1|5488.6|5482.6|5488.6|5482.6|5488.1|5482.1|0
1615945160000|2021-03-17 01:39:20|5488.1|5482.1|5487.6|5481.6|5488.1|5482.1|5487.6|5481.6|3
1615945170000|2021-03-17 01:39:30|5486.6|5480.6|5486.6|5480.6|5487.1|5481.1|5486.6|5480.6|0
1615945180000|2021-03-17 01:39:40|5487.1|5481.1|5487.6|5481.6|5487.6|5481.6|5487.1|5481.1|0
1615945190000|2021-03-17 01:39:50|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615945210000|2021-03-17 01:40:10|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|2
1615945220000|2021-03-17 01:40:20|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1615945230000|2021-03-17 01:40:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|2
1615945240000|2021-03-17 01:40:40|||||||||1
1615945250000|2021-03-17 01:40:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|1
1615945270000|2021-03-17 01:41:10|5489.5|5483.5|5489.6|5483.6|5489.6|5483.6|5489.5|5483.5|0
1615945280000|2021-03-17 01:41:20|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615945290000|2021-03-17 01:41:30|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|0
1615945300000|2021-03-17 01:41:40|5490|5484|5490|5484|5490|5484|5490|5484|3
1615945310000|2021-03-17 01:41:50|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|4
1615945320000|2021-03-17 01:42:00|5490.6|5484.6|5491.5|5485.5|5491.5|5485.5|5490.6|5484.6|15
1615945330000|2021-03-17 01:42:10|5491|5485|5490.5|5484.5|5491|5485|5490.5|5484.5|0
1615945360000|2021-03-17 01:42:40|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490|5484|0
1615945370000|2021-03-17 01:42:50|5490.6|5484.6|5491.1|5485.1|5491.1|5485.1|5490.6|5484.6|3
1615945380000|2021-03-17 01:43:00|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5488.7|5482.7|11
1615945400000|2021-03-17 01:43:20|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|0
1615945410000|2021-03-17 01:43:30|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1615945430000|2021-03-17 01:43:50|||||||||10
1615945440000|2021-03-17 01:44:00|5491|5485|5491.5|5485.5|5491.5|5485.5|5491|5485|0
1615945460000|2021-03-17 01:44:20|5491|5485|5491.5|5485.5|5491.5|5485.5|5491|5485|1
1615945470000|2021-03-17 01:44:30|5492|5486|5491.5|5485.5|5492|5486|5491.5|5485.5|1
1615945500000|2021-03-17 01:45:00|5491|5485|5490|5484|5491|5485|5490|5484|0
1615945510000|2021-03-17 01:45:10|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|0
1615945530000|2021-03-17 01:45:30|5489.5|5483.5|5489.1|5483.1|5489.5|5483.5|5489.1|5483.1|2
1615945540000|2021-03-17 01:45:40|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|0
1615945550000|2021-03-17 01:45:50|5490.1|5484.1|5489.6|5483.6|5490.1|5484.1|5489.6|5483.6|0
1615945570000|2021-03-17 01:46:10|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|2
1615945590000|2021-03-17 01:46:30|5490|5484|5491.5|5485.5|5491.5|5485.5|5490|5484|7
1615945620000|2021-03-17 01:47:00|5492|5486|5492|5486|5492|5486|5491.5|5485.5|1
1615945640000|2021-03-17 01:47:20|5492.1|5486.1|5496.5|5490.5|5496.5|5490.5|5492.1|5486.1|8
1615945650000|2021-03-17 01:47:30|||||||||1
1615945660000|2021-03-17 01:47:40|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|2
1615945680000|2021-03-17 01:48:00|5495.6|5489.6|5496.6|5490.6|5496.6|5490.6|5495.6|5489.6|0
1615945690000|2021-03-17 01:48:10|5496.7|5490.7|5498.5|5492.5|5498.5|5492.5|5496.7|5490.7|11
1615945700000|2021-03-17 01:48:20|5499|5493|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1615945720000|2021-03-17 01:48:40|||||||||3
1615945740000|2021-03-17 01:49:00|5499.6|5493.6|5499|5493|5499.6|5493.6|5499|5493|3
1615945750000|2021-03-17 01:49:10|5497.5|5491.5|5498.5|5492.5|5498.5|5492.5|5497.5|5491.5|10
1615945790000|2021-03-17 01:49:50|5498|5492|5498|5492|5498|5492|5498|5492|2
1615945800000|2021-03-17 01:50:00|5498.5|5492.5|5499|5493|5499|5493|5498.5|5492.5|0
1615945810000|2021-03-17 01:50:10|5499.5|5493.5|5499.6|5493.6|5499.6|5493.6|5499.5|5493.5|1
1615945820000|2021-03-17 01:50:20|5500|5494|5499.5|5493.5|5500|5494|5499.5|5493.5|0
1615945830000|2021-03-17 01:50:30|5499.6|5493.6|5499.5|5493.5|5500|5494|5499.5|5493.5|0
1615945840000|2021-03-17 01:50:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615945850000|2021-03-17 01:50:50|5500|5494|5500.6|5494.6|5500.6|5494.6|5500|5494|1
1615945860000|2021-03-17 01:51:00|5501.1|5495.1|5501.5|5495.5|5502|5496|5501.1|5495.1|2
1615945870000|2021-03-17 01:51:10|5501|5495|5500.5|5494.5|5501|5495|5500.5|5494.5|0
1615945890000|2021-03-17 01:51:30|5500|5494|5500|5494|5500|5494|5500|5494|0
1615945910000|2021-03-17 01:51:50|5499|5493|5498.5|5492.5|5499|5493|5498.5|5492.5|2
1615945930000|2021-03-17 01:52:10|5499|5493|5499|5493|5499|5493|5499|5493|0
1615945940000|2021-03-17 01:52:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615945960000|2021-03-17 01:52:40|5498.4|5492.4|5498|5492|5498.4|5492.4|5498|5492|0
1615945970000|2021-03-17 01:52:50|5498.4|5492.4|5498.5|5492.5|5498.5|5492.5|5498.4|5492.4|0
1615945980000|2021-03-17 01:53:00|5499|5493|5499|5493|5499|5493|5499|5493|0
1615946010000|2021-03-17 01:53:30|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1615946030000|2021-03-17 01:53:50|5498|5492|5497.5|5491.5|5498|5492|5497|5491|1
1615946080000|2021-03-17 01:54:40|5497|5491|5495.5|5489.5|5497|5491|5495.5|5489.5|5
1615946100000|2021-03-17 01:55:00|5496|5490|5496.5|5490.5|5496.5|5490.5|5496|5490|0
1615946120000|2021-03-17 01:55:20|5496|5490|5496|5490|5496|5490|5496|5490|0
1615946130000|2021-03-17 01:55:30|5496.5|5490.5|5495.5|5489.5|5497|5491|5495.5|5489.5|1
1615946150000|2021-03-17 01:55:50|5495.6|5489.6|5496|5490|5496|5490|5495.6|5489.6|1
1615946160000|2021-03-17 01:56:00|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615946170000|2021-03-17 01:56:10|5495|5489|5495|5489|5495|5489|5494.5|5488.5|2
1615946180000|2021-03-17 01:56:20|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615946190000|2021-03-17 01:56:30|5495|5489|5495|5489|5495|5489|5495|5489|0
1615946200000|2021-03-17 01:56:40|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615946220000|2021-03-17 01:57:00|5495|5489|5495.5|5489.5|5495.5|5489.5|5495|5489|1
1615946260000|2021-03-17 01:57:40|5495|5489|5494.5|5488.5|5495|5489|5494.5|5488.5|0
1615946270000|2021-03-17 01:57:50|5494|5488|5494.5|5488.5|5494.5|5488.5|5494|5488|0
1615946280000|2021-03-17 01:58:00|5493.5|5487.5|5494.5|5488.5|5495.5|5489.5|5493.5|5487.5|1
1615946300000|2021-03-17 01:58:20|5494|5488|5493.6|5487.6|5494|5488|5493.6|5487.6|0
1615946310000|2021-03-17 01:58:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1615946340000|2021-03-17 01:59:00|5493|5487|5493|5487|5493|5487|5493|5487|0
1615946350000|2021-03-17 01:59:10|5492.5|5486.5|5493|5487|5493|5487|5492.5|5486.5|2
1615946360000|2021-03-17 01:59:20|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1615946370000|2021-03-17 01:59:30|5493.6|5487.6|5493.5|5487.5|5494|5488|5493.5|5487.5|0
1615946380000|2021-03-17 01:59:40|5493.6|5487.6|5493.5|5487.5|5493.6|5487.6|5493.5|5487.5|0
1615946390000|2021-03-17 01:59:50|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|1
1615946400000|2021-03-17 02:00:00|5493.5|5487.5|5493.5|5487.5|5494|5488|5492.6|5486.6|3
1615946410000|2021-03-17 02:00:10|5493|5487|5493.5|5487.5|5493.5|5487.5|5493|5487|0
1615946420000|2021-03-17 02:00:20|5494|5488|5496|5490|5496|5490|5494|5488|1
1615946430000|2021-03-17 02:00:30|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|3
1615946460000|2021-03-17 02:01:00|5498.4|5492.4|5497.5|5491.5|5498.5|5492.5|5497.5|5491.5|2
1615946480000|2021-03-17 02:01:20|5496.5|5490.5|5497|5491|5497|5491|5495.5|5489.5|1
1615946490000|2021-03-17 02:01:30|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|0
1615946500000|2021-03-17 02:01:40|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|1
1615946520000|2021-03-17 02:02:00|5497|5491|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|0
1615946530000|2021-03-17 02:02:10|5497|5491|5496|5490|5497|5491|5496|5490|2
1615946540000|2021-03-17 02:02:20|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1615946550000|2021-03-17 02:02:30|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|2
1615946560000|2021-03-17 02:02:40|5496.4|5490.4|5494.5|5488.5|5496.4|5490.4|5494.5|5488.5|1
1615946570000|2021-03-17 02:02:50|5494|5488|5494.5|5488.5|5494.5|5488.5|5494|5488|0
1615946580000|2021-03-17 02:03:00|5495|5489|5494.5|5488.5|5495|5489|5494.5|5488.5|0
1615946590000|2021-03-17 02:03:10|5494|5488|5494|5488|5494|5488|5494|5488|0
1615946610000|2021-03-17 02:03:30|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615946620000|2021-03-17 02:03:40|5494|5488|5494|5488|5494|5488|5493.5|5487.5|0
1615946630000|2021-03-17 02:03:50|5494.4|5488.4|5494|5488|5494.5|5488.5|5493.1|5487.1|10
1615946650000|2021-03-17 02:04:10|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493|5487|0
1615946670000|2021-03-17 02:04:30|5493|5487|5493.5|5487.5|5493.5|5487.5|5493|5487|1
1615946680000|2021-03-17 02:04:40|5494|5488|5493.4|5487.4|5494|5488|5493.4|5487.4|0
1615946690000|2021-03-17 02:04:50|5493.5|5487.5|5492|5486|5493.5|5487.5|5492|5486|3
1615946700000|2021-03-17 02:05:00|5492.4|5486.4|5491.5|5485.5|5492.5|5486.5|5491|5485|2
1615946710000|2021-03-17 02:05:10|5491|5485|5489.5|5483.5|5491.5|5485.5|5489.5|5483.5|5
1615946730000|2021-03-17 02:05:30|5489|5483|5488.5|5482.5|5489|5483|5488.5|5482.5|2
1615946740000|2021-03-17 02:05:40|5488|5482|5488.5|5482.5|5488.5|5482.5|5488|5482|0
1615946750000|2021-03-17 02:05:50|5488|5482|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1615946760000|2021-03-17 02:06:00|5489|5483|5489|5483|5489|5483|5489|5483|1
1615946770000|2021-03-17 02:06:10|5488.5|5482.5|5489.5|5483.5|5490|5484|5488.5|5482.5|5
1615946780000|2021-03-17 02:06:20|5489|5483|5488.5|5482.5|5489|5483|5488.5|5482.5|1
1615946790000|2021-03-17 02:06:30|5488|5482|5489.5|5483.5|5489.5|5483.5|5488|5482|1
1615946800000|2021-03-17 02:06:40|5489|5483|5488|5482|5489|5483|5488|5482|0
1615946810000|2021-03-17 02:06:50|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1615946820000|2021-03-17 02:07:00|5489|5483|5489.5|5483.5|5489.5|5483.5|5489|5483|1
1615946840000|2021-03-17 02:07:20|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|5488.5|5482.5|1
1615946870000|2021-03-17 02:07:50|5488|5482|5488.4|5482.4|5488.5|5482.5|5488|5482|13
1615946880000|2021-03-17 02:08:00|5488.3|5482.3|5487.9|5481.9|5488.3|5482.3|5487.9|5481.9|2
1615946890000|2021-03-17 02:08:10|5488.9|5482.9|5488.9|5482.9|5489.4|5483.4|5488.9|5482.9|1
1615946900000|2021-03-17 02:08:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1615946910000|2021-03-17 02:08:30|||||||||1
1615946940000|2021-03-17 02:09:00|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1615946970000|2021-03-17 02:09:30|5488.8|5482.8|5488.4|5482.4|5488.8|5482.8|5488.4|5482.4|2
1615946990000|2021-03-17 02:09:50|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488|5482|1
1615947000000|2021-03-17 02:10:00|5488.9|5482.9|5491.3|5485.3|5491.3|5485.3|5488.9|5482.9|19
1615947010000|2021-03-17 02:10:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|1
1615947020000|2021-03-17 02:10:20|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|0
1615947030000|2021-03-17 02:10:30|5492.2|5486.2|5492.3|5486.3|5492.3|5486.3|5492.2|5486.2|5
1615947060000|2021-03-17 02:11:00|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1615947070000|2021-03-17 02:11:10|||||||||2
1615947080000|2021-03-17 02:11:20|5492.9|5486.9|5492.8|5486.8|5492.9|5486.9|5492.8|5486.8|0
1615947110000|2021-03-17 02:11:50|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1615947120000|2021-03-17 02:12:00|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1615947150000|2021-03-17 02:12:30|5492.4|5486.4|5493.3|5487.3|5493.3|5487.3|5492.4|5486.4|3
1615947160000|2021-03-17 02:12:40|5493.8|5487.8|5492.4|5486.4|5493.8|5487.8|5492.3|5486.3|4
1615947170000|2021-03-17 02:12:50|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|0
1615947200000|2021-03-17 02:13:20|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1615947230000|2021-03-17 02:13:50|5493.4|5487.4|5493.3|5487.3|5493.4|5487.4|5493.3|5487.3|0
1615947240000|2021-03-17 02:14:00|5494.2|5488.2|5494.3|5488.3|5494.3|5488.3|5493.8|5487.8|4
1615947260000|2021-03-17 02:14:20|5493.9|5487.9|5493.8|5487.8|5493.9|5487.9|5493.8|5487.8|0
1615947270000|2021-03-17 02:14:30|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615947280000|2021-03-17 02:14:40|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1615947340000|2021-03-17 02:15:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|9
1615947350000|2021-03-17 02:15:50|5492|5486|5492.9|5486.9|5492.9|5486.9|5492|5486|4
1615947360000|2021-03-17 02:16:00|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|17
1615947370000|2021-03-17 02:16:10|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1615947410000|2021-03-17 02:16:50|5494.4|5488.4|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|0
1615947430000|2021-03-17 02:17:10|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1615947460000|2021-03-17 02:17:40|||||||||1
1615947520000|2021-03-17 02:18:40|5493.5|5487.5|5493.4|5487.4|5493.5|5487.5|5493.4|5487.4|0
1615947570000|2021-03-17 02:19:30|5493.9|5487.9|5494.4|5488.4|5494.4|5488.4|5493.9|5487.9|2
1615947640000|2021-03-17 02:20:40|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|1
1615947690000|2021-03-17 02:21:30|5493.9|5487.9|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1615947720000|2021-03-17 02:22:00|||||||||1
1615947770000|2021-03-17 02:22:50|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|0
1615948010000|2021-03-17 02:26:50|5493|5487|5492.4|5486.4|5493|5487|5492.4|5486.4|2
1615948080000|2021-03-17 02:28:00|||||||||1
1615948090000|2021-03-17 02:28:10|||||||||1
1615948210000|2021-03-17 02:30:10|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491|5485|6
1615948230000|2021-03-17 02:30:30|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490|5484|7
1615948240000|2021-03-17 02:30:40|5490.5|5484.5|5493.4|5487.4|5493.4|5487.4|5490.5|5484.5|8
1615948250000|2021-03-17 02:30:50|5493|5487|5492.5|5486.5|5493|5487|5492.5|5486.5|4
1615948260000|2021-03-17 02:31:00|5492.4|5486.4|5491.4|5485.4|5493.4|5487.4|5491.4|5485.4|1
1615948270000|2021-03-17 02:31:10|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|0
1615948290000|2021-03-17 02:31:30|5491.4|5485.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|1
1615948300000|2021-03-17 02:31:40|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1615948310000|2021-03-17 02:31:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|0
1615948320000|2021-03-17 02:32:00|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|0
1615948340000|2021-03-17 02:32:20|5490.9|5484.9|5491.4|5485.4|5491.4|5485.4|5490.9|5484.9|1
1615948350000|2021-03-17 02:32:30|5490.5|5484.5|5489.9|5483.9|5490.5|5484.5|5489.9|5483.9|3
1615948360000|2021-03-17 02:32:40|5489.4|5483.4|5489.5|5483.5|5489.5|5483.5|5489.4|5483.4|1
1615948390000|2021-03-17 02:33:10|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1615948400000|2021-03-17 02:33:20|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|1
1615948430000|2021-03-17 02:33:50|5489.4|5483.4|5489.5|5483.5|5489.5|5483.5|5489.4|5483.4|0
1615948460000|2021-03-17 02:34:20|5489.9|5483.9|5489.5|5483.5|5489.9|5483.9|5489.4|5483.4|0
1615948470000|2021-03-17 02:34:30|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1615948490000|2021-03-17 02:34:50|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|2
1615948500000|2021-03-17 02:35:00|5488.9|5482.9|5488.4|5482.4|5488.9|5482.9|5488.4|5482.4|3
1615948510000|2021-03-17 02:35:10|5488.9|5482.9|5489.4|5483.4|5489.4|5483.4|5488.9|5482.9|3
1615948520000|2021-03-17 02:35:20|||||||||1
1615948550000|2021-03-17 02:35:50|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|0
1615948560000|2021-03-17 02:36:00|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1615948580000|2021-03-17 02:36:20|5491.4|5485.4|5493.4|5487.4|5493.4|5487.4|5491.4|5485.4|11
1615948590000|2021-03-17 02:36:30|5492.9|5486.9|5493.4|5487.4|5493.4|5487.4|5492.9|5486.9|0
1615948600000|2021-03-17 02:36:40|5494.3|5488.3|5494.4|5488.4|5494.4|5488.4|5494.3|5488.3|10
1615948610000|2021-03-17 02:36:50|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1615948620000|2021-03-17 02:37:00|5494.4|5488.4|5495.9|5489.9|5495.9|5489.9|5494.4|5488.4|4
1615948630000|2021-03-17 02:37:10|5496.4|5490.4|5497.3|5491.3|5497.3|5491.3|5496.4|5490.4|1
1615948640000|2021-03-17 02:37:20|5497.4|5491.4|5499.3|5493.3|5499.3|5493.3|5497.4|5491.4|5
1615948650000|2021-03-17 02:37:30|5499.4|5493.4|5499.8|5493.8|5500.3|5494.3|5499.4|5493.4|0
1615948660000|2021-03-17 02:37:40|5499.3|5493.3|5499.4|5493.4|5499.9|5493.9|5499.3|5493.3|1
1615948670000|2021-03-17 02:37:50|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|0
1615948680000|2021-03-17 02:38:00|5499.3|5493.3|5499.8|5493.8|5499.8|5493.8|5499.3|5493.3|15
1615948690000|2021-03-17 02:38:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615948700000|2021-03-17 02:38:20|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615948710000|2021-03-17 02:38:30|5499.9|5493.9|5499.3|5493.3|5500.3|5494.3|5499.3|5493.3|2
1615948730000|2021-03-17 02:38:50|||||||||1
1615948760000|2021-03-17 02:39:20|5498.3|5492.3|5498.4|5492.4|5498.4|5492.4|5498.3|5492.3|2
1615948770000|2021-03-17 02:39:30|5498.9|5492.9|5499.3|5493.3|5499.4|5493.4|5498.9|5492.9|0
1615948780000|2021-03-17 02:39:40|5498.9|5492.9|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|1
1615948790000|2021-03-17 02:39:50|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5
1615948800000|2021-03-17 02:40:00|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1615948810000|2021-03-17 02:40:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1615948860000|2021-03-17 02:41:00|5496.3|5490.3|5496.4|5490.4|5496.4|5490.4|5496.3|5490.3|0
1615948910000|2021-03-17 02:41:50|5495.9|5489.9|5496.3|5490.3|5496.3|5490.3|5495.8|5489.8|2
1615948920000|2021-03-17 02:42:00|5496.9|5490.9|5497.3|5491.3|5497.3|5491.3|5496.9|5490.9|4
1615948930000|2021-03-17 02:42:10|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|2
1615948940000|2021-03-17 02:42:20|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|2
1615948950000|2021-03-17 02:42:30|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1615948960000|2021-03-17 02:42:40|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|1
1615948980000|2021-03-17 02:43:00|5499.4|5493.4|5499.3|5493.3|5499.4|5493.4|5499.3|5493.3|1
1615948990000|2021-03-17 02:43:10|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|1
1615949000000|2021-03-17 02:43:20|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|45
1615949010000|2021-03-17 02:43:30|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.2|5495.2|2
1615949030000|2021-03-17 02:43:50|5500.8|5494.8|5501.2|5495.2|5501.7|5495.7|5500.8|5494.8|2
1615949040000|2021-03-17 02:44:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|2
1615949050000|2021-03-17 02:44:10|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615949060000|2021-03-17 02:44:20|5499.3|5493.3|5499.2|5493.2|5499.3|5493.3|5499.2|5493.2|0
1615949080000|2021-03-17 02:44:40|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|3
1615949090000|2021-03-17 02:44:50|5497.8|5491.8|5498.2|5492.2|5498.2|5492.2|5497.3|5491.3|1
1615949100000|2021-03-17 02:45:00|5497.8|5491.8|5497.7|5491.7|5497.8|5491.8|5497.7|5491.7|0
1615949110000|2021-03-17 02:45:10|5498.2|5492.2|5493.3|5487.3|5498.2|5492.2|5492.8|5486.8|5
1615949120000|2021-03-17 02:45:20|5491.9|5485.9|5492.3|5486.3|5492.3|5486.3|5491.3|5485.3|3
1615949130000|2021-03-17 02:45:30|5492.1|5486.1|5487.8|5481.8|5492.1|5486.1|5487.8|5481.8|5
1615949140000|2021-03-17 02:45:40|5488.8|5482.8|5490.3|5484.3|5490.3|5484.3|5488.8|5482.8|2
1615949150000|2021-03-17 02:45:50|5489.8|5483.8|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|1
1615949170000|2021-03-17 02:46:10|5489.9|5483.9|5490.4|5484.4|5490.4|5484.4|5489.9|5483.9|1
1615949180000|2021-03-17 02:46:20|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1615949190000|2021-03-17 02:46:30|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|0
1615949210000|2021-03-17 02:46:50|5489.9|5483.9|5487.9|5481.9|5489.9|5483.9|5487.9|5481.9|4
1615949220000|2021-03-17 02:47:00|5487.8|5481.8|5485.8|5479.8|5487.8|5481.8|5485.4|5479.4|25
1615949230000|2021-03-17 02:47:10|5485.4|5479.4|5486.3|5480.3|5486.3|5480.3|5484.9|5478.9|6
1615949240000|2021-03-17 02:47:20|5485.4|5479.4|5482.4|5476.4|5485.4|5479.4|5482|5476|34
1615949250000|2021-03-17 02:47:30|5481.9|5475.9|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|0
1615949260000|2021-03-17 02:47:40|5480.5|5474.5|5481.4|5475.4|5481.4|5475.4|5480.5|5474.5|3
1615949270000|2021-03-17 02:47:50|5482.8|5476.8|5483.8|5477.8|5483.8|5477.8|5482.8|5476.8|6
1615949280000|2021-03-17 02:48:00|5484.3|5478.3|5484.8|5478.8|5485.3|5479.3|5484.3|5478.3|10
1615949290000|2021-03-17 02:48:10|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5484.3|5478.3|7
1615949310000|2021-03-17 02:48:30|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|1
1615949320000|2021-03-17 02:48:40|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|3
1615949330000|2021-03-17 02:48:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5484.3|5478.3|10
1615949340000|2021-03-17 02:49:00|5486.3|5480.3|5487.3|5481.3|5487.3|5481.3|5486.3|5480.3|0
1615949350000|2021-03-17 02:49:10|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|1
1615949360000|2021-03-17 02:49:20|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|2
1615949370000|2021-03-17 02:49:30|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|1
1615949380000|2021-03-17 02:49:40|5487.8|5481.8|5486.8|5480.8|5487.8|5481.8|5486.8|5480.8|2
1615949390000|2021-03-17 02:49:50|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615949400000|2021-03-17 02:50:00|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|0
1615949420000|2021-03-17 02:50:20|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|2
1615949430000|2021-03-17 02:50:30|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|1
1615949440000|2021-03-17 02:50:40|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|0
1615949450000|2021-03-17 02:50:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1615949500000|2021-03-17 02:51:40|5485.2|5479.2|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|1
1615949520000|2021-03-17 02:52:00|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|12
1615949540000|2021-03-17 02:52:20|5483.8|5477.8|5484.3|5478.3|5484.3|5478.3|5483.8|5477.8|0
1615949550000|2021-03-17 02:52:30|5484.8|5478.8|5483.3|5477.3|5484.8|5478.8|5483.3|5477.3|2
1615949560000|2021-03-17 02:52:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|1
1615949570000|2021-03-17 02:52:50|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|0
1615949580000|2021-03-17 02:53:00|5484.8|5478.8|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|0
1615949610000|2021-03-17 02:53:30|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615949630000|2021-03-17 02:53:50|5485.8|5479.8|5484.8|5478.8|5485.8|5479.8|5484.8|5478.8|0
1615949650000|2021-03-17 02:54:10|5485.2|5479.2|5485.8|5479.8|5486.3|5480.3|5485.2|5479.2|0
1615949660000|2021-03-17 02:54:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|1
1615949690000|2021-03-17 02:54:50|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|2
1615949700000|2021-03-17 02:55:00|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5483.3|5477.3|2
1615949710000|2021-03-17 02:55:10|5485.2|5479.2|5485.3|5479.3|5485.3|5479.3|5485.2|5479.2|0
1615949720000|2021-03-17 02:55:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|1
1615949740000|2021-03-17 02:55:40|5486.7|5480.7|5486.3|5480.3|5486.7|5480.7|5486.3|5480.3|3
1615949760000|2021-03-17 02:56:00|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|0
1615949770000|2021-03-17 02:56:10|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|2
1615949780000|2021-03-17 02:56:20|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|0
1615949790000|2021-03-17 02:56:30|5485.3|5479.3|5485.3|5479.3|5485.7|5479.7|5485.3|5479.3|0
1615949810000|2021-03-17 02:56:50|5485.2|5479.2|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|0
1615949840000|2021-03-17 02:57:20|5481.9|5475.9|5483.3|5477.3|5483.3|5477.3|5481.9|5475.9|17
1615949850000|2021-03-17 02:57:30|5483.8|5477.8|5480.4|5474.4|5484.3|5478.3|5479.9|5473.9|8
1615949870000|2021-03-17 02:57:50|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|11
1615949880000|2021-03-17 02:58:00|5480.9|5474.9|5482.8|5476.8|5482.8|5476.8|5480.9|5474.9|2
1615949890000|2021-03-17 02:58:10|5483.3|5477.3|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|0
1615949900000|2021-03-17 02:58:20|5482.9|5476.9|5483.3|5477.3|5483.3|5477.3|5482.9|5476.9|1
1615949910000|2021-03-17 02:58:30|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|0
1615949920000|2021-03-17 02:58:40|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|0
1615949930000|2021-03-17 02:58:50|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|0
1615949940000|2021-03-17 02:59:00|5483.8|5477.8|5484.4|5478.4|5484.4|5478.4|5483.8|5477.8|0
1615949960000|2021-03-17 02:59:20|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5484.3|5478.3|4
1615949980000|2021-03-17 02:59:40|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5483.9|5477.9|1
1615950000000|2021-03-17 03:00:00|5484.3|5478.3|5484.4|5478.4|5484.4|5478.4|5484.3|5478.3|0
1615950010000|2021-03-17 03:00:10|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1615950020000|2021-03-17 03:00:20|5485.8|5479.8|5485.3|5479.3|5485.8|5479.8|5485.3|5479.3|1
1615950040000|2021-03-17 03:00:40|5483.4|5477.4|5483.4|5477.4|5483.8|5477.8|5483.4|5477.4|4
1615950050000|2021-03-17 03:00:50|5482.9|5476.9|5483.3|5477.3|5483.4|5477.4|5482.9|5476.9|1
1615950060000|2021-03-17 03:01:00|5483.4|5477.4|5483.4|5477.4|5483.4|5477.4|5483.3|5477.3|0
1615950070000|2021-03-17 03:01:10|5483.8|5477.8|5485.3|5479.3|5485.3|5479.3|5483.8|5477.8|1
1615950090000|2021-03-17 03:01:30|5484.8|5478.8|5484.3|5478.3|5484.8|5478.8|5484.3|5478.3|0
1615950120000|2021-03-17 03:02:00|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615950140000|2021-03-17 03:02:20|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|0
1615950150000|2021-03-17 03:02:30|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|1
1615950170000|2021-03-17 03:02:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5484.3|5478.3|1
1615950180000|2021-03-17 03:03:00|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.3|5478.3|0
1615950190000|2021-03-17 03:03:10|5485.7|5479.7|5484.8|5478.8|5485.7|5479.7|5484.8|5478.8|1
1615950210000|2021-03-17 03:03:30|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485.3|5479.3|0
1615950230000|2021-03-17 03:03:50|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615950240000|2021-03-17 03:04:00|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1615950260000|2021-03-17 03:04:20|5485.3|5479.3|5486.3|5480.3|5486.3|5480.3|5485.3|5479.3|0
1615950320000|2021-03-17 03:05:20|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|0
1615950330000|2021-03-17 03:05:30|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615950350000|2021-03-17 03:05:50|5484.8|5478.8|5483.3|5477.3|5484.8|5478.8|5483.3|5477.3|1
1615950360000|2021-03-17 03:06:00|5482.4|5476.4|5482.3|5476.3|5482.4|5476.4|5482.3|5476.3|0
1615950380000|2021-03-17 03:06:20|5482.8|5476.8|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|3
1615950390000|2021-03-17 03:06:30|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1615950400000|2021-03-17 03:06:40|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.8|5474.8|0
1615950420000|2021-03-17 03:07:00|5480.9|5474.9|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|13
1615950440000|2021-03-17 03:07:20|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1615950460000|2021-03-17 03:07:40|5480.3|5474.3|5480.8|5474.8|5480.8|5474.8|5480.3|5474.3|1
1615950470000|2021-03-17 03:07:50|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5479.8|5473.8|1
1615950480000|2021-03-17 03:08:00|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|1
1615950490000|2021-03-17 03:08:10|5481.8|5475.8|5481.3|5475.3|5481.8|5475.8|5481.3|5475.3|1
1615950500000|2021-03-17 03:08:20|5480.8|5474.8|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|2
1615950510000|2021-03-17 03:08:30|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1615950520000|2021-03-17 03:08:40|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5479.8|5473.8|1
1615950540000|2021-03-17 03:09:00|5479.8|5473.8|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|5
1615950560000|2021-03-17 03:09:20|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|2
1615950570000|2021-03-17 03:09:30|5477.8|5471.8|5478.8|5472.8|5478.8|5472.8|5477.8|5471.8|1
1615950580000|2021-03-17 03:09:40|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1615950590000|2021-03-17 03:09:50|5478.7|5472.7|5479.3|5473.3|5479.3|5473.3|5478.7|5472.7|0
1615950600000|2021-03-17 03:10:00|||||||||1
1615950610000|2021-03-17 03:10:10|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|3
1615950630000|2021-03-17 03:10:30|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|0
1615950640000|2021-03-17 03:10:40|5481.7|5475.7|5481.2|5475.2|5481.7|5475.7|5481.2|5475.2|0
1615950660000|2021-03-17 03:11:00|5480.8|5474.8|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|1
1615950680000|2021-03-17 03:11:20|5480.3|5474.3|5480.2|5474.2|5480.3|5474.3|5480.2|5474.2|0
1615950690000|2021-03-17 03:11:30|||||||||1
1615950720000|2021-03-17 03:12:00|5479.8|5473.8|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|8
1615950730000|2021-03-17 03:12:10|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615950750000|2021-03-17 03:12:30|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1615950760000|2021-03-17 03:12:40|5482.7|5476.7|5481.8|5475.8|5482.7|5476.7|5481.8|5475.8|1
1615950770000|2021-03-17 03:12:50|5481.7|5475.7|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|2
1615950780000|2021-03-17 03:13:00|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615950790000|2021-03-17 03:13:10|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|0
1615950830000|2021-03-17 03:13:50|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|1
1615950860000|2021-03-17 03:14:20|5484.3|5478.3|5484.2|5478.2|5484.3|5478.3|5484.2|5478.2|0
1615950870000|2021-03-17 03:14:30|5483.7|5477.7|5483.2|5477.2|5483.7|5477.7|5483.2|5477.2|0
1615950880000|2021-03-17 03:14:40|5483.7|5477.7|5482.2|5476.2|5483.7|5477.7|5482.2|5476.2|2
1615950890000|2021-03-17 03:14:50|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615950900000|2021-03-17 03:15:00|5480.3|5474.3|5480.2|5474.2|5480.3|5474.3|5480.2|5474.2|0
1615950910000|2021-03-17 03:15:10|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.2|5474.2|0
1615950920000|2021-03-17 03:15:20|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|0
1615950950000|2021-03-17 03:15:50|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615950960000|2021-03-17 03:16:00|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615950980000|2021-03-17 03:16:20|5481.3|5475.3|5482.2|5476.2|5482.2|5476.2|5481.2|5475.2|1
1615950990000|2021-03-17 03:16:30|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615951020000|2021-03-17 03:17:00|5482.8|5476.8|5484.3|5478.3|5484.3|5478.3|5482.8|5476.8|5
1615951030000|2021-03-17 03:17:10|5484.7|5478.7|5485.7|5479.7|5485.7|5479.7|5484.7|5478.7|0
1615951040000|2021-03-17 03:17:20|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|0
1615951050000|2021-03-17 03:17:30|5486.7|5480.7|5485.2|5479.2|5486.7|5480.7|5485.2|5479.2|1
1615951060000|2021-03-17 03:17:40|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|0
1615951100000|2021-03-17 03:18:20|5485.3|5479.3|5485.2|5479.2|5485.3|5479.3|5485.2|5479.2|0
1615951110000|2021-03-17 03:18:30|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|1
1615951140000|2021-03-17 03:19:00|5484.8|5478.8|5486.3|5480.3|5486.3|5480.3|5484.8|5478.8|3
1615951150000|2021-03-17 03:19:10|5485.8|5479.8|5486.3|5480.3|5486.3|5480.3|5485.8|5479.8|4
1615951160000|2021-03-17 03:19:20|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|1
1615951170000|2021-03-17 03:19:30|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1615951180000|2021-03-17 03:19:40|5488.3|5482.3|5489.3|5483.3|5489.3|5483.3|5488.3|5482.3|4
1615951210000|2021-03-17 03:20:10|5490.2|5484.2|5491.2|5485.2|5491.2|5485.2|5490.2|5484.2|1
1615951220000|2021-03-17 03:20:20|5491.3|5485.3|5492.2|5486.2|5492.2|5486.2|5491.3|5485.3|0
1615951230000|2021-03-17 03:20:30|5491.2|5485.2|5494.1|5488.1|5494.6|5488.6|5491.2|5485.2|57
1615951240000|2021-03-17 03:20:40|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|3
1615951250000|2021-03-17 03:20:50|5492.7|5486.7|5493.1|5487.1|5493.1|5487.1|5492.7|5486.7|1
1615951270000|2021-03-17 03:21:10|5492.7|5486.7|5492.2|5486.2|5493.1|5487.1|5492.2|5486.2|4
1615951300000|2021-03-17 03:21:40|5492.1|5486.1|5491.2|5485.2|5492.1|5486.1|5491.2|5485.2|0
1615951310000|2021-03-17 03:21:50|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|0
1615951320000|2021-03-17 03:22:00|5492.2|5486.2|5492.1|5486.1|5492.2|5486.2|5492.1|5486.1|5
1615951340000|2021-03-17 03:22:20|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|7
1615951360000|2021-03-17 03:22:40|5487.8|5481.8|5488.3|5482.3|5488.7|5482.7|5487.8|5481.8|15
1615951370000|2021-03-17 03:22:50|5488.2|5482.2|5488.3|5482.3|5488.3|5482.3|5488.2|5482.2|0
1615951380000|2021-03-17 03:23:00|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1615951390000|2021-03-17 03:23:10|5488.2|5482.2|5487.3|5481.3|5488.2|5482.2|5487.3|5481.3|9
1615951420000|2021-03-17 03:23:40|5487.2|5481.2|5486.8|5480.8|5487.2|5481.2|5486.8|5480.8|0
1615951430000|2021-03-17 03:23:50|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615951440000|2021-03-17 03:24:00|5486.2|5480.2|5485.3|5479.3|5486.2|5480.2|5485.3|5479.3|8
1615951450000|2021-03-17 03:24:10|5486.3|5480.3|5487.3|5481.3|5487.3|5481.3|5486.3|5480.3|1
1615951500000|2021-03-17 03:25:00|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|0
1615951520000|2021-03-17 03:25:20|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615951560000|2021-03-17 03:26:00|5485.2|5479.2|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|0
1615951570000|2021-03-17 03:26:10|5483.8|5477.8|5483.3|5477.3|5483.8|5477.8|5483.3|5477.3|1
1615951580000|2021-03-17 03:26:20|5482.8|5476.8|5482.3|5476.3|5482.8|5476.8|5482.3|5476.3|0
1615951590000|2021-03-17 03:26:30|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|7
1615951600000|2021-03-17 03:26:40|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1615951610000|2021-03-17 03:26:50|5484.7|5478.7|5484.8|5478.8|5484.8|5478.8|5484.7|5478.7|1
1615951620000|2021-03-17 03:27:00|5485.3|5479.3|5486.2|5480.2|5486.2|5480.2|5485.3|5479.3|0
1615951640000|2021-03-17 03:27:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615951660000|2021-03-17 03:27:40|5487.2|5481.2|5486.8|5480.8|5487.2|5481.2|5486.8|5480.8|1
1615951670000|2021-03-17 03:27:50|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1615951680000|2021-03-17 03:28:00|5487.7|5481.7|5488.2|5482.2|5488.2|5482.2|5487.7|5481.7|0
1615951790000|2021-03-17 03:29:50|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|4
1615951800000|2021-03-17 03:30:00|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|3
1615951810000|2021-03-17 03:30:10|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1615951830000|2021-03-17 03:30:30|5487.2|5481.2|5487.3|5481.3|5487.3|5481.3|5487.2|5481.2|1
1615951860000|2021-03-17 03:31:00|5487.2|5481.2|5486.7|5480.7|5487.2|5481.2|5486.2|5480.2|2
1615951890000|2021-03-17 03:31:30|5486.2|5480.2|5485.2|5479.2|5486.2|5480.2|5485.2|5479.2|0
1615951900000|2021-03-17 03:31:40|||||||||2
1615951910000|2021-03-17 03:31:50|5485.3|5479.3|5486.2|5480.2|5486.2|5480.2|5485.3|5479.3|2
1615951920000|2021-03-17 03:32:00|5487.7|5481.7|5487.7|5481.7|5488.7|5482.7|5487.7|5481.7|7
1615951930000|2021-03-17 03:32:10|5488.2|5482.2|5487.2|5481.2|5488.2|5482.2|5487.2|5481.2|5
1615951960000|2021-03-17 03:32:40|5486.8|5480.8|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|2
1615951980000|2021-03-17 03:33:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615951990000|2021-03-17 03:33:10|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615952030000|2021-03-17 03:33:50|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|2
1615952100000|2021-03-17 03:35:00|5487.2|5481.2|5488.2|5482.2|5488.3|5482.3|5487.2|5481.2|0
1615952130000|2021-03-17 03:35:30|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|2
1615952180000|2021-03-17 03:36:20|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|4
1615952240000|2021-03-17 03:37:20|||||||||1
1615952260000|2021-03-17 03:37:40|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|2
1615952270000|2021-03-17 03:37:50|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615952300000|2021-03-17 03:38:20|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1615952340000|2021-03-17 03:39:00|5485.8|5479.8|5485.7|5479.7|5485.8|5479.8|5485.7|5479.7|0
1615952350000|2021-03-17 03:39:10|5485.3|5479.3|5485.7|5479.7|5485.7|5479.7|5485.3|5479.3|3
1615952360000|2021-03-17 03:39:20|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|0
1615952380000|2021-03-17 03:39:40|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615952420000|2021-03-17 03:40:20|5486.2|5480.2|5486.7|5480.7|5486.7|5480.7|5486.2|5480.2|1
1615952430000|2021-03-17 03:40:30|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1615952440000|2021-03-17 03:40:40|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1615952450000|2021-03-17 03:40:50|5486.3|5480.3|5485.7|5479.7|5486.3|5480.3|5485.7|5479.7|0
1615952460000|2021-03-17 03:41:00|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|0
1615952510000|2021-03-17 03:41:50|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|5485.7|5479.7|0
1615952520000|2021-03-17 03:42:00|5485.2|5479.2|5486.2|5480.2|5486.2|5480.2|5485.2|5479.2|8
1615952640000|2021-03-17 03:44:00|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|1
1615952820000|2021-03-17 03:47:00|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|2
1615952830000|2021-03-17 03:47:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|1
1615952940000|2021-03-17 03:49:00|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1615952950000|2021-03-17 03:49:10|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|0
1615953130000|2021-03-17 03:52:10|5488.7|5482.7|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|4
1615953170000|2021-03-17 03:52:50|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|2
1615953240000|2021-03-17 03:54:00|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1615953400000|2021-03-17 03:56:40|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|2
1615953420000|2021-03-17 03:57:00|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|2
1615953560000|2021-03-17 03:59:20|5488.7|5482.7|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|1
1615953580000|2021-03-17 03:59:40|5489.7|5483.7|5488.7|5482.7|5489.7|5483.7|5488.7|5482.7|2
1615953590000|2021-03-17 03:59:50|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615953610000|2021-03-17 04:00:10|5489.7|5483.7|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|1
1615953630000|2021-03-17 04:00:30|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615953660000|2021-03-17 04:01:00|5489.1|5483.1|5489.1|5483.1|5489.2|5483.2|5489.1|5483.1|0
1615953670000|2021-03-17 04:01:10|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|0
1615953690000|2021-03-17 04:01:30|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615953710000|2021-03-17 04:01:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|1
1615953730000|2021-03-17 04:02:10|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.1|5483.1|6
1615953740000|2021-03-17 04:02:20|5490.1|5484.1|5489.7|5483.7|5490.1|5484.1|5489.7|5483.7|1
1615953790000|2021-03-17 04:03:10|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615953860000|2021-03-17 04:04:20|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|0
1615953890000|2021-03-17 04:04:50|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|5488.2|5482.2|4
1615953990000|2021-03-17 04:06:30|5488.7|5482.7|5489.2|5483.2|5489.2|5483.2|5488.7|5482.7|1
1615954040000|2021-03-17 04:07:20|||||||||1
1615954100000|2021-03-17 04:08:20|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|2
1615954110000|2021-03-17 04:08:30|5489.7|5483.7|5490.2|5484.2|5490.2|5484.2|5489.7|5483.7|1
1615954130000|2021-03-17 04:08:50|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|2
1615954150000|2021-03-17 04:09:10|5491.6|5485.6|5491.7|5485.7|5491.7|5485.7|5491.6|5485.6|0
1615954160000|2021-03-17 04:09:20|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|1
1615954170000|2021-03-17 04:09:30|5492.6|5486.6|5492.7|5486.7|5492.7|5486.7|5492.6|5486.6|0
1615954190000|2021-03-17 04:09:50|5492.6|5486.6|5492.2|5486.2|5492.6|5486.6|5492.2|5486.2|1
1615954200000|2021-03-17 04:10:00|5491.7|5485.7|5492.1|5486.1|5492.1|5486.1|5491.7|5485.7|2
1615954210000|2021-03-17 04:10:10|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|23
1615954230000|2021-03-17 04:10:30|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|1
1615954240000|2021-03-17 04:10:40|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|1
1615954250000|2021-03-17 04:10:50|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|0
1615954260000|2021-03-17 04:11:00|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|0
1615954290000|2021-03-17 04:11:30|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|2
1615954340000|2021-03-17 04:12:20|5492.7|5486.7|5492.1|5486.1|5492.7|5486.7|5492.1|5486.1|0
1615954410000|2021-03-17 04:13:30|5491.7|5485.7|5491.2|5485.2|5491.7|5485.7|5491.2|5485.2|3
1615954480000|2021-03-17 04:14:40|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|2
1615954490000|2021-03-17 04:14:50|5491.6|5485.6|5491.2|5485.2|5491.6|5485.6|5490.7|5484.7|3
1615954590000|2021-03-17 04:16:30|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|2
1615954610000|2021-03-17 04:16:50|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|5489.2|5483.2|3
1615954620000|2021-03-17 04:17:00|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5488.2|5482.2|1
1615954660000|2021-03-17 04:17:40|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1615954690000|2021-03-17 04:18:10|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.1|5481.1|1
1615954700000|2021-03-17 04:18:20|5487.1|5481.1|5486.2|5480.2|5487.1|5481.1|5486.2|5480.2|6
1615954740000|2021-03-17 04:19:00|5484.3|5478.3|5484.7|5478.7|5484.7|5478.7|5484.3|5478.3|27
1615954760000|2021-03-17 04:19:20|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|6
1615954770000|2021-03-17 04:19:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5
1615954790000|2021-03-17 04:19:50|5481.7|5475.7|5481.7|5475.7|5482.2|5476.2|5481.7|5475.7|1
1615954840000|2021-03-17 04:20:40|5480.7|5474.7|5480.2|5474.2|5480.7|5474.7|5480.2|5474.2|4
1615954890000|2021-03-17 04:21:30|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615954900000|2021-03-17 04:21:40|5479.7|5473.7|5476.7|5470.7|5479.7|5473.7|5476.7|5470.7|15
1615954910000|2021-03-17 04:21:50|5476.2|5470.2|5474.8|5468.8|5476.2|5470.2|5474.8|5468.8|5
1615954920000|2021-03-17 04:22:00|5475.3|5469.3|5475.2|5469.2|5475.3|5469.3|5474.8|5468.8|1
1615954930000|2021-03-17 04:22:10|5474.8|5468.8|5474.8|5468.8|5475.2|5469.2|5474.8|5468.8|0
1615954940000|2021-03-17 04:22:20|5475.2|5469.2|5475.3|5469.3|5475.7|5469.7|5474.8|5468.8|4
1615954950000|2021-03-17 04:22:30|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1615954960000|2021-03-17 04:22:40|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|2
1615954970000|2021-03-17 04:22:50|||||||||5
1615955000000|2021-03-17 04:23:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|2
1615955020000|2021-03-17 04:23:40|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5
1615955030000|2021-03-17 04:23:50|||||||||11
1615955040000|2021-03-17 04:24:00|5475.7|5469.7|5474.7|5468.7|5475.7|5469.7|5474.7|5468.7|2
1615955050000|2021-03-17 04:24:10|5474.3|5468.3|5474.2|5468.2|5474.3|5468.3|5474.2|5468.2|3
1615955060000|2021-03-17 04:24:20|5473.7|5467.7|5474.3|5468.3|5474.3|5468.3|5473.7|5467.7|3
1615955070000|2021-03-17 04:24:30|5473.8|5467.8|5473.7|5467.7|5473.8|5467.8|5473.7|5467.7|1
1615955080000|2021-03-17 04:24:40|5474.2|5468.2|5474.3|5468.3|5474.3|5468.3|5474.2|5468.2|1
1615955090000|2021-03-17 04:24:50|5474.7|5468.7|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|2
1615955120000|2021-03-17 04:25:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1615955130000|2021-03-17 04:25:30|||||||||1
1615955180000|2021-03-17 04:26:20|5474.2|5468.2|5474.2|5468.2|5474.7|5468.7|5474.2|5468.2|1
1615955230000|2021-03-17 04:27:10|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5
1615955270000|2021-03-17 04:27:50|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1615955280000|2021-03-17 04:28:00|5475.7|5469.7|5477.2|5471.2|5477.2|5471.2|5475.7|5469.7|3
1615955330000|2021-03-17 04:28:50|5477.7|5471.7|5477.2|5471.2|5477.7|5471.7|5477.2|5471.2|1
1615955370000|2021-03-17 04:29:30|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5
1615955400000|2021-03-17 04:30:00|5478.6|5472.6|5478.7|5472.7|5478.7|5472.7|5478.6|5472.6|0
1615955430000|2021-03-17 04:30:30|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|4
1615955460000|2021-03-17 04:31:00|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1615955570000|2021-03-17 04:32:50|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|1
1615955580000|2021-03-17 04:33:00|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1615955590000|2021-03-17 04:33:10|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1615955640000|2021-03-17 04:34:00|5480.7|5474.7|5481.2|5475.2|5481.2|5475.2|5480.7|5474.7|1
1615955660000|2021-03-17 04:34:20|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615955670000|2021-03-17 04:34:30|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615955680000|2021-03-17 04:34:40|5480.7|5474.7|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|2
1615955720000|2021-03-17 04:35:20|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|1
1615955790000|2021-03-17 04:36:30|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615955820000|2021-03-17 04:37:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615955830000|2021-03-17 04:37:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|3
1615955900000|2021-03-17 04:38:20|5481.8|5475.8|5481.7|5475.7|5481.8|5475.8|5481.7|5475.7|2
1615955930000|2021-03-17 04:38:50|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615955950000|2021-03-17 04:39:10|5481.8|5475.8|5482.2|5476.2|5482.2|5476.2|5481.8|5475.8|1
1615956030000|2021-03-17 04:40:30|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|2
1615956050000|2021-03-17 04:40:50|||||||||1
1615956060000|2021-03-17 04:41:00|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|1
1615956070000|2021-03-17 04:41:10|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|1
1615956150000|2021-03-17 04:42:30|||||||||9
1615956160000|2021-03-17 04:42:40|5482.6|5476.6|5481.7|5475.7|5482.6|5476.6|5481.7|5475.7|2
1615956170000|2021-03-17 04:42:50|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|2
1615956180000|2021-03-17 04:43:00|5481.6|5475.6|5481.2|5475.2|5481.6|5475.6|5481.2|5475.2|1
1615956230000|2021-03-17 04:43:50|||||||||1
1615956270000|2021-03-17 04:44:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1615956280000|2021-03-17 04:44:40|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|5481.2|5475.2|0
1615956290000|2021-03-17 04:44:50|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|2
1615956320000|2021-03-17 04:45:20|5480|5474|5479.1|5473.1|5480|5474|5478.7|5472.7|6
1615956330000|2021-03-17 04:45:30|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1615956350000|2021-03-17 04:45:50|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1615956370000|2021-03-17 04:46:10|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|3
1615956420000|2021-03-17 04:47:00|5478.7|5472.7|5479.7|5473.7|5479.7|5473.7|5478.7|5472.7|1
1615956470000|2021-03-17 04:47:50|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|2
1615956480000|2021-03-17 04:48:00|5479.7|5473.7|5480.1|5474.1|5480.1|5474.1|5479.7|5473.7|0
1615956490000|2021-03-17 04:48:10|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.1|5474.1|0
1615956500000|2021-03-17 04:48:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615956530000|2021-03-17 04:48:50|5480.2|5474.2|5480.1|5474.1|5480.2|5474.2|5480.1|5474.1|0
1615956540000|2021-03-17 04:49:00|5479.7|5473.7|5480.2|5474.2|5480.2|5474.2|5479.7|5473.7|1
1615956550000|2021-03-17 04:49:10|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|3
1615956580000|2021-03-17 04:49:40|5479.8|5473.8|5479.7|5473.7|5479.8|5473.8|5479.7|5473.7|0
1615956620000|2021-03-17 04:50:20|5480.1|5474.1|5480.2|5474.2|5480.2|5474.2|5480.1|5474.1|2
1615956720000|2021-03-17 04:52:00|||||||||3
1615956730000|2021-03-17 04:52:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1615956740000|2021-03-17 04:52:20|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|1
1615956900000|2021-03-17 04:55:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|0
1615956910000|2021-03-17 04:55:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615956920000|2021-03-17 04:55:20|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|2
1615956930000|2021-03-17 04:55:30|5484.6|5478.6|5483.7|5477.7|5484.6|5478.6|5483.7|5477.7|6
1615956940000|2021-03-17 04:55:40|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.1|5478.1|0
1615956950000|2021-03-17 04:55:50|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1615957000000|2021-03-17 04:56:40|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|1
1615957020000|2021-03-17 04:57:00|||||||||1
1615957080000|2021-03-17 04:58:00|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|0
1615957130000|2021-03-17 04:58:50|5482.7|5476.7|5483.1|5477.1|5483.1|5477.1|5482.7|5476.7|1
1615957200000|2021-03-17 05:00:00|5482.7|5476.7|5482.6|5476.6|5482.7|5476.7|5482.6|5476.6|0
1615957210000|2021-03-17 05:00:10|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|5482.2|5476.2|0
1615957220000|2021-03-17 05:00:20|5482.7|5476.7|5483.1|5477.1|5483.2|5477.2|5482.7|5476.7|1
1615957260000|2021-03-17 05:01:00|5483.6|5477.6|5483.1|5477.1|5483.7|5477.7|5483.1|5477.1|0
1615957270000|2021-03-17 05:01:10|5483.2|5477.2|5485.1|5479.1|5485.1|5479.1|5483.2|5477.2|15
1615957280000|2021-03-17 05:01:20|5486|5480|5488.1|5482.1|5488.1|5482.1|5486|5480|13
1615957290000|2021-03-17 05:01:30|5489|5483|5489|5483|5489|5483|5489|5483|22
1615957300000|2021-03-17 05:01:40|5489.1|5483.1|5490.1|5484.1|5490.1|5484.1|5489.1|5483.1|7
1615957330000|2021-03-17 05:02:10|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|2
1615957340000|2021-03-17 05:02:20|5491|5485|5490.1|5484.1|5491|5485|5490.1|5484.1|2
1615957360000|2021-03-17 05:02:40|5490.5|5484.5|5490.6|5484.6|5490.6|5484.6|5490.5|5484.5|0
1615957370000|2021-03-17 05:02:50|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|1
1615957380000|2021-03-17 05:03:00|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615957390000|2021-03-17 05:03:10|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5
1615957410000|2021-03-17 05:03:30|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|3
1615957430000|2021-03-17 05:03:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1615957440000|2021-03-17 05:04:00|5489|5483|5489|5483|5489|5483|5489|5483|0
1615957490000|2021-03-17 05:04:50|5488.6|5482.6|5488.1|5482.1|5488.6|5482.6|5488.1|5482.1|0
1615957500000|2021-03-17 05:05:00|5488|5482|5488|5482|5488|5482|5488|5482|0
1615957510000|2021-03-17 05:05:10|||||||||1
1615957520000|2021-03-17 05:05:20|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.1|5480.1|8
1615957540000|2021-03-17 05:05:40|5486.1|5480.1|5485.1|5479.1|5486.1|5480.1|5485.1|5479.1|0
1615957560000|2021-03-17 05:06:00|5483.2|5477.2|5483.1|5477.1|5483.2|5477.2|5483.1|5477.1|8
1615957570000|2021-03-17 05:06:10|5483.5|5477.5|5483.6|5477.6|5483.6|5477.6|5483.5|5477.5|0
1615957580000|2021-03-17 05:06:20|5482.6|5476.6|5483.6|5477.6|5483.6|5477.6|5482.6|5476.6|7
1615957600000|2021-03-17 05:06:40|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|2
1615957610000|2021-03-17 05:06:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|1
1615957630000|2021-03-17 05:07:10|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|4
1615957660000|2021-03-17 05:07:40|5484|5478|5484.1|5478.1|5484.1|5478.1|5483.6|5477.6|0
1615957670000|2021-03-17 05:07:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|4
1615957680000|2021-03-17 05:08:00|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|1
1615957720000|2021-03-17 05:08:40|5484.5|5478.5|5485.6|5479.6|5485.6|5479.6|5484.5|5478.5|2
1615957740000|2021-03-17 05:09:00|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1615957900000|2021-03-17 05:11:40|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1615957910000|2021-03-17 05:11:50|5485.6|5479.6|5486.1|5480.1|5486.1|5480.1|5485.6|5479.6|1
1615957920000|2021-03-17 05:12:00|5486|5480|5486|5480|5486|5480|5486|5480|0
1615957940000|2021-03-17 05:12:20|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|0
1615957970000|2021-03-17 05:12:50|5486|5480|5489|5483|5489|5483|5486|5480|6
1615957980000|2021-03-17 05:13:00|5488.5|5482.5|5487|5481|5488.5|5482.5|5487|5481|23
1615958000000|2021-03-17 05:13:20|5486.5|5480.5|5486|5480|5486.5|5480.5|5486|5480|0
1615958070000|2021-03-17 05:14:30|5482.7|5476.7|5482|5476|5482.7|5476.7|5481|5475|36
1615958080000|2021-03-17 05:14:40|5481.5|5475.5|5482|5476|5482|5476|5481.5|5475.5|1
1615958150000|2021-03-17 05:15:50|5481|5475|5481|5475|5481|5475|5481|5475|3
1615958190000|2021-03-17 05:16:30|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1615958200000|2021-03-17 05:16:40|5481|5475|5481|5475|5481|5475|5481|5475|0
1615958260000|2021-03-17 05:17:40|5480.9|5474.9|5478.1|5472.1|5480.9|5474.9|5478.1|5472.1|31
1615958270000|2021-03-17 05:17:50|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|2
1615958280000|2021-03-17 05:18:00|5478.5|5472.5|5479.1|5473.1|5479.1|5473.1|5478.5|5472.5|30
1615958300000|2021-03-17 05:18:20|5479.6|5473.6|5478.2|5472.2|5479.6|5473.6|5478.1|5472.1|7
1615958310000|2021-03-17 05:18:30|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|0
1615958320000|2021-03-17 05:18:40|5478.6|5472.6|5479.1|5473.1|5479.1|5473.1|5478.6|5472.6|1
1615958340000|2021-03-17 05:19:00|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|1
1615958350000|2021-03-17 05:19:10|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1615958360000|2021-03-17 05:19:20|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958400000|2021-03-17 05:20:00|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|2
1615958410000|2021-03-17 05:20:10|5481|5475|5481.1|5475.1|5481.1|5475.1|5481|5475|2
1615958420000|2021-03-17 05:20:20|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1615958440000|2021-03-17 05:20:40|5481.1|5475.1|5481|5475|5481.1|5475.1|5481|5475|2
1615958460000|2021-03-17 05:21:00|5480.5|5474.5|5479.6|5473.6|5480.5|5474.5|5479.6|5473.6|2
1615958480000|2021-03-17 05:21:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615958520000|2021-03-17 05:22:00|5480.2|5474.2|5481.1|5475.1|5481.1|5475.1|5480.2|5474.2|3
1615958590000|2021-03-17 05:23:10|5480.6|5474.6|5480.2|5474.2|5480.6|5474.6|5480.2|5474.2|0
1615958600000|2021-03-17 05:23:20|5480.6|5474.6|5480.7|5474.7|5480.7|5474.7|5480.6|5474.6|0
1615958620000|2021-03-17 05:23:40|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.6|5474.6|6
1615958690000|2021-03-17 05:24:50|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.6|5474.6|1
1615958750000|2021-03-17 05:25:50|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|0
1615958760000|2021-03-17 05:26:00|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|1
1615958770000|2021-03-17 05:26:10|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958820000|2021-03-17 05:27:00|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615958830000|2021-03-17 05:27:10|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958850000|2021-03-17 05:27:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|6
1615958920000|2021-03-17 05:28:40|5480.7|5474.7|5480.6|5474.6|5480.7|5474.7|5480.6|5474.6|0
1615958940000|2021-03-17 05:29:00|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1615958980000|2021-03-17 05:29:40|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|5480.6|5474.6|0
1615958990000|2021-03-17 05:29:50|5480.7|5474.7|5481.1|5475.1|5481.1|5475.1|5480.7|5474.7|1
1615959000000|2021-03-17 05:30:00|5481.6|5475.6|5482.1|5476.1|5482.1|5476.1|5481.6|5475.6|8
1615959010000|2021-03-17 05:30:10|5482.2|5476.2|5483.1|5477.1|5484.1|5478.1|5482.2|5476.2|5
1615959020000|2021-03-17 05:30:20|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|0
1615959030000|2021-03-17 05:30:30|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1615959040000|2021-03-17 05:30:40|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|3
1615959050000|2021-03-17 05:30:50|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|0
1615959060000|2021-03-17 05:31:00|5484.1|5478.1|5483.6|5477.6|5485.1|5479.1|5483.6|5477.6|1
1615959070000|2021-03-17 05:31:10|5482.1|5476.1|5483.1|5477.1|5483.1|5477.1|5482.1|5476.1|2
1615959080000|2021-03-17 05:31:20|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|5483.6|5477.6|0
1615959100000|2021-03-17 05:31:40|5483.7|5477.7|5484.1|5478.1|5484.1|5478.1|5483.7|5477.7|1
1615959110000|2021-03-17 05:31:50|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|5484.6|5478.6|0
1615959120000|2021-03-17 05:32:00|5484.7|5478.7|5485.1|5479.1|5486.1|5480.1|5484.6|5478.6|8
1615959130000|2021-03-17 05:32:10|5486.1|5480.1|5486.1|5480.1|5486.6|5480.6|5485.6|5479.6|7
1615959150000|2021-03-17 05:32:30|5486|5480|5486.5|5480.5|5486.6|5480.6|5486|5480|1
1615959170000|2021-03-17 05:32:50|5486.6|5480.6|5487.5|5481.5|5487.5|5481.5|5486.6|5480.6|2
1615959180000|2021-03-17 05:33:00|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487|5481|0
1615959190000|2021-03-17 05:33:10|5487|5481|5489|5483|5489|5483|5487|5481|3
1615959200000|2021-03-17 05:33:20|5488.6|5482.6|5489|5483|5489|5483|5488.6|5482.6|0
1615959210000|2021-03-17 05:33:30|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489|5483|0
1615959240000|2021-03-17 05:34:00|5489|5483|5489|5483|5489|5483|5489|5483|0
1615959250000|2021-03-17 05:34:10|5489.1|5483.1|5490.1|5484.1|5490.1|5484.1|5489.1|5483.1|1
1615959260000|2021-03-17 05:34:20|5489.1|5483.1|5489|5483|5489.1|5483.1|5489|5483|9
1615959270000|2021-03-17 05:34:30|5489.5|5483.5|5489|5483|5489.5|5483.5|5489|5483|1
1615959280000|2021-03-17 05:34:40|5488.6|5482.6|5488.1|5482.1|5488.6|5482.6|5487|5481|2
1615959290000|2021-03-17 05:34:50|5488|5482|5488.1|5482.1|5488.1|5482.1|5488|5482|0
1615959300000|2021-03-17 05:35:00|5488|5482|5487|5481|5488|5482|5487|5481|1
1615959320000|2021-03-17 05:35:20|5487.1|5481.1|5487.6|5481.6|5487.6|5481.6|5487.1|5481.1|0
1615959330000|2021-03-17 05:35:30|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615959340000|2021-03-17 05:35:40|5486.6|5480.6|5487|5481|5487|5481|5486.6|5480.6|0
1615959360000|2021-03-17 05:36:00|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615959370000|2021-03-17 05:36:10|5487|5481|5487|5481|5487.6|5481.6|5487|5481|0
1615959380000|2021-03-17 05:36:20|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|0
1615959390000|2021-03-17 05:36:30|5488|5482|5488|5482|5488|5482|5488|5482|0
1615959400000|2021-03-17 05:36:40|5487.6|5481.6|5487.5|5481.5|5488|5482|5487.5|5481.5|0
1615959410000|2021-03-17 05:36:50|5487.1|5481.1|5487|5481|5487.1|5481.1|5487|5481|1
1615959420000|2021-03-17 05:37:00|5487.1|5481.1|5485|5479|5487.1|5481.1|5485|5479|2
1615959430000|2021-03-17 05:37:10|5485.1|5479.1|5486|5480|5486|5480|5485.1|5479.1|0
1615959450000|2021-03-17 05:37:30|5486.1|5480.1|5487|5481|5487|5481|5486.1|5480.1|1
1615959460000|2021-03-17 05:37:40|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1615959470000|2021-03-17 05:37:50|5487|5481|5488|5482|5488|5482|5487|5481|0
1615959490000|2021-03-17 05:38:10|5487.6|5481.6|5487|5481|5487.6|5481.6|5486.5|5480.5|2
1615959500000|2021-03-17 05:38:20|5487.1|5481.1|5487.1|5481.1|5487.6|5481.6|5487.1|5481.1|0
1615959510000|2021-03-17 05:38:30|5486.6|5480.6|5487|5481|5487.1|5481.1|5486.6|5480.6|0
1615959530000|2021-03-17 05:38:50|5486|5480|5486|5480|5486|5480|5486|5480|1
1615959540000|2021-03-17 05:39:00|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486|5480|0
1615959560000|2021-03-17 05:39:20|5486|5480|5485.1|5479.1|5486|5480|5485.1|5479.1|0
1615959570000|2021-03-17 05:39:30|5485|5479|5485.1|5479.1|5485.1|5479.1|5485|5479|0
1615959590000|2021-03-17 05:39:50|5485|5479|5485|5479|5485|5479|5485|5479|3
1615959600000|2021-03-17 05:40:00|5486|5480|5486|5480|5486|5480|5486|5480|1
1615959610000|2021-03-17 05:40:10|5486.1|5480.1|5487|5481|5487|5481|5486.1|5480.1|1
1615959630000|2021-03-17 05:40:30|5488|5482|5488.5|5482.5|5488.5|5482.5|5488|5482|1
1615959640000|2021-03-17 05:40:40|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|3
1615959660000|2021-03-17 05:41:00|5490.5|5484.5|5491.5|5485.5|5491.5|5485.5|5490.5|5484.5|1
1615959670000|2021-03-17 05:41:10|5491.4|5485.4|5490|5484|5491.5|5485.5|5490|5484|3
1615959680000|2021-03-17 05:41:20|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|0
1615959700000|2021-03-17 05:41:40|5491|5485|5491|5485|5491|5485|5491|5485|0
1615959730000|2021-03-17 05:42:10|5490.9|5484.9|5490|5484|5490.9|5484.9|5490|5484|3
1615959740000|2021-03-17 05:42:20|5489.5|5483.5|5489|5483|5489.5|5483.5|5489|5483|0
1615959810000|2021-03-17 05:43:30|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|4
1615959820000|2021-03-17 05:43:40|5490|5484|5490|5484|5490|5484|5490|5484|0
1615959840000|2021-03-17 05:44:00|5489|5483|5489|5483|5489|5483|5489|5483|1
1615959870000|2021-03-17 05:44:30|5488.5|5482.5|5489|5483|5489|5483|5488.5|5482.5|0
1615959910000|2021-03-17 05:45:10|5488.5|5482.5|5489|5483|5489|5483|5488.5|5482.5|0
1615959920000|2021-03-17 05:45:20|5488.5|5482.5|5488|5482|5488.5|5482.5|5488|5482|2
1615959930000|2021-03-17 05:45:30|5487.5|5481.5|5487|5481|5487.5|5481.5|5487|5481|0
1615959940000|2021-03-17 05:45:40|5487.1|5481.1|5487|5481|5487.1|5481.1|5487|5481|0
1615959950000|2021-03-17 05:45:50|5487.5|5481.5|5487|5481|5487.5|5481.5|5487|5481|1
1615959980000|2021-03-17 05:46:20|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1615960010000|2021-03-17 05:46:50|5488.5|5482.5|5490|5484|5490|5484|5488.5|5482.5|16
1615960020000|2021-03-17 05:47:00|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1615960040000|2021-03-17 05:47:20|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|1
1615960050000|2021-03-17 05:47:30|5490|5484|5490.9|5484.9|5490.9|5484.9|5489.9|5483.9|2
1615960070000|2021-03-17 05:47:50|5490.5|5484.5|5490.5|5484.5|5490.9|5484.9|5490.5|5484.5|0
1615960080000|2021-03-17 05:48:00|5491|5485|5492|5486|5492.9|5486.9|5490.9|5484.9|5
1615960100000|2021-03-17 05:48:20|5491.5|5485.5|5491|5485|5491.5|5485.5|5491|5485|1
1615960120000|2021-03-17 05:48:40|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1615960130000|2021-03-17 05:48:50|5491.4|5485.4|5491|5485|5491.5|5485.5|5491|5485|0
1615960140000|2021-03-17 05:49:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|1
1615960150000|2021-03-17 05:49:10|5491.4|5485.4|5491.9|5485.9|5491.9|5485.9|5491.4|5485.4|0
1615960180000|2021-03-17 05:49:40|5492.4|5486.4|5492.5|5486.5|5492.5|5486.5|5492.4|5486.4|0
1615960190000|2021-03-17 05:49:50|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|1
1615960200000|2021-03-17 05:50:00|5493|5487|5493|5487|5493|5487|5493|5487|0
1615960210000|2021-03-17 05:50:10|5492.5|5486.5|5492|5486|5492.5|5486.5|5492|5486|0
1615960220000|2021-03-17 05:50:20|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1615960230000|2021-03-17 05:50:30|5492.5|5486.5|5493|5487|5493|5487|5492.5|5486.5|0
1615960250000|2021-03-17 05:50:50|5494.9|5488.9|5494|5488|5494.9|5488.9|5494|5488|14
1615960260000|2021-03-17 05:51:00|5493.6|5487.6|5493.5|5487.5|5493.6|5487.6|5493.5|5487.5|1
1615960290000|2021-03-17 05:51:30|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|4
1615960300000|2021-03-17 05:51:40|5493|5487|5493|5487|5493|5487|5493|5487|2
1615960320000|2021-03-17 05:52:00|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|2
1615960340000|2021-03-17 05:52:20|5493.5|5487.5|5494.5|5488.5|5495|5489|5493.5|5487.5|7
1615960350000|2021-03-17 05:52:30|5495|5489|5495|5489|5495|5489|5495|5489|2
1615960370000|2021-03-17 05:52:50|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1615960380000|2021-03-17 05:53:00|5495|5489|5493.9|5487.9|5495.5|5489.5|5493.9|5487.9|4
1615960390000|2021-03-17 05:53:10|5494|5488|5494.9|5488.9|5494.9|5488.9|5494|5488|0
1615960410000|2021-03-17 05:53:30|5494.4|5488.4|5493.9|5487.9|5494.4|5488.4|5493.9|5487.9|1
1615960430000|2021-03-17 05:53:50|5494.4|5488.4|5494.5|5488.5|5494.5|5488.5|5494.4|5488.4|0
1615960440000|2021-03-17 05:54:00|5494.4|5488.4|5494.9|5488.9|5494.9|5488.9|5494.4|5488.4|0
1615960470000|2021-03-17 05:54:30|5494|5488|5493.9|5487.9|5494|5488|5493.9|5487.9|0
1615960490000|2021-03-17 05:54:50|5494.4|5488.4|5493.9|5487.9|5494.4|5488.4|5493.9|5487.9|0
1615960500000|2021-03-17 05:55:00|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1615960520000|2021-03-17 05:55:20|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1615960530000|2021-03-17 05:55:30|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|0
1615960540000|2021-03-17 05:55:40|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|1
1615960550000|2021-03-17 05:55:50|5492.4|5486.4|5492|5486|5492.4|5486.4|5492|5486|0
1615960560000|2021-03-17 05:56:00|5491.9|5485.9|5492.9|5486.9|5492.9|5486.9|5491.9|5485.9|2
1615960580000|2021-03-17 05:56:20|5493|5487|5493.9|5487.9|5493.9|5487.9|5493|5487|0
1615960640000|2021-03-17 05:57:20|5493|5487|5493.4|5487.4|5493.5|5487.5|5493|5487|2
1615960650000|2021-03-17 05:57:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1615960660000|2021-03-17 05:57:40|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|1
1615960670000|2021-03-17 05:57:50|5494|5488|5494|5488|5494|5488|5494|5488|0
1615960680000|2021-03-17 05:58:00|5493.9|5487.9|5494|5488|5494|5488|5493.9|5487.9|1
1615960690000|2021-03-17 05:58:10|||||||||2
1615960700000|2021-03-17 05:58:20|5494.5|5488.5|5494|5488|5494.5|5488.5|5494|5488|0
1615960710000|2021-03-17 05:58:30|5496|5490|5496|5490|5496|5490|5496|5490|7
1615960730000|2021-03-17 05:58:50|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1615960740000|2021-03-17 05:59:00|5496.8|5490.8|5497.5|5491.5|5497.5|5491.5|5496.8|5490.8|8
1615960760000|2021-03-17 05:59:20|5498|5492|5498|5492|5498.4|5492.4|5498|5492|6
1615960770000|2021-03-17 05:59:30|5498.4|5492.4|5498|5492|5498.5|5492.5|5498|5492|5
1615960800000|2021-03-17 06:00:00|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|16
1615960810000|2021-03-17 06:00:10|5499|5493|5499|5493|5499|5493|5499|5493|2
1615960820000|2021-03-17 06:00:20|||||||||1
1615960830000|2021-03-17 06:00:30|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1615960840000|2021-03-17 06:00:40|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1615960850000|2021-03-17 06:00:50|5498.9|5492.9|5498.5|5492.5|5498.9|5492.9|5498.5|5492.5|4
1615960860000|2021-03-17 06:01:00|5497.5|5491.5|5498.9|5492.9|5498.9|5492.9|5497.5|5491.5|6
1615960870000|2021-03-17 06:01:10|5499.4|5493.4|5498.9|5492.9|5499.4|5493.4|5498.9|5492.9|2
1615960880000|2021-03-17 06:01:20|5499|5493|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1615960890000|2021-03-17 06:01:30|5500.4|5494.4|5499.9|5493.9|5500.4|5494.4|5499.9|5493.9|1
1615960900000|2021-03-17 06:01:40|5498.9|5492.9|5500.8|5494.8|5500.8|5494.8|5498.9|5492.9|9
1615960910000|2021-03-17 06:01:50|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1615960930000|2021-03-17 06:02:10|5500.4|5494.4|5504.3|5498.3|5504.3|5498.3|5500.4|5494.4|1
1615960940000|2021-03-17 06:02:20|5505.4|5499.4|5506.4|5500.4|5506.4|5500.4|5505.4|5499.4|9
1615960950000|2021-03-17 06:02:30|5506.3|5500.3|5505.9|5499.9|5506.3|5500.3|5505.9|5499.9|0
1615960960000|2021-03-17 06:02:40|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|2
1615960970000|2021-03-17 06:02:50|5504.8|5498.8|5504.8|5498.8|5505.3|5499.3|5504.8|5498.8|3
1615960980000|2021-03-17 06:03:00|5504.4|5498.4|5504.8|5498.8|5505.3|5499.3|5503.9|5497.9|11
1615961000000|2021-03-17 06:03:20|5504.4|5498.4|5502.4|5496.4|5504.4|5498.4|5502.4|5496.4|4
1615961010000|2021-03-17 06:03:30|5502.9|5496.9|5503.9|5497.9|5503.9|5497.9|5502.9|5496.9|2
1615961030000|2021-03-17 06:03:50|5503.4|5497.4|5502.9|5496.9|5503.4|5497.4|5502.9|5496.9|1
1615961040000|2021-03-17 06:04:00|5502.4|5496.4|5501.4|5495.4|5502.4|5496.4|5501.4|5495.4|0
1615961050000|2021-03-17 06:04:10|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1615961080000|2021-03-17 06:04:40|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|3
1615961090000|2021-03-17 06:04:50|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5500.4|5494.4|0
1615961100000|2021-03-17 06:05:00|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1615961110000|2021-03-17 06:05:10|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615961130000|2021-03-17 06:05:30|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1615961150000|2021-03-17 06:05:50|5501.4|5495.4|5500.9|5494.9|5501.4|5495.4|5500.9|5494.9|2
1615961160000|2021-03-17 06:06:00|5501.4|5495.4|5501.9|5495.9|5501.9|5495.9|5501.4|5495.4|0
1615961180000|2021-03-17 06:06:20|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615961190000|2021-03-17 06:06:30|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|2
1615961210000|2021-03-17 06:06:50|5503.4|5497.4|5501.9|5495.9|5503.4|5497.4|5501.9|5495.9|3
1615961230000|2021-03-17 06:07:10|5502.4|5496.4|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|0
1615961250000|2021-03-17 06:07:30|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1615961300000|2021-03-17 06:08:20|5502.9|5496.9|5501.9|5495.9|5502.9|5496.9|5501.9|5495.9|6
1615961330000|2021-03-17 06:08:50|||||||||5
1615961340000|2021-03-17 06:09:00|5502.4|5496.4|5502.9|5496.9|5503.4|5497.4|5502.4|5496.4|4
1615961350000|2021-03-17 06:09:10|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|1
1615961360000|2021-03-17 06:09:20|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|3
1615961370000|2021-03-17 06:09:30|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1615961380000|2021-03-17 06:09:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5
1615961400000|2021-03-17 06:10:00|5502.3|5496.3|5502.8|5496.8|5502.8|5496.8|5502.3|5496.3|0
1615961410000|2021-03-17 06:10:10|5503.8|5497.8|5504.3|5498.3|5504.3|5498.3|5503.8|5497.8|0
1615961460000|2021-03-17 06:11:00|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|2
1615961470000|2021-03-17 06:11:10|5502.9|5496.9|5502.8|5496.8|5502.9|5496.9|5502.8|5496.8|1
1615961490000|2021-03-17 06:11:30|5503.3|5497.3|5503.8|5497.8|5503.8|5497.8|5503.3|5497.3|0
1615961500000|2021-03-17 06:11:40|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|0
1615961520000|2021-03-17 06:12:00|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1615961530000|2021-03-17 06:12:10|5503.4|5497.4|5499.8|5493.8|5503.4|5497.4|5499.8|5493.8|8
1615961540000|2021-03-17 06:12:20|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1615961550000|2021-03-17 06:12:30|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615961560000|2021-03-17 06:12:40|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1615961570000|2021-03-17 06:12:50|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1615961630000|2021-03-17 06:13:50|||||||||1
1615961640000|2021-03-17 06:14:00|5500.3|5494.3|5501.3|5495.3|5501.3|5495.3|5500.3|5494.3|4
1615961670000|2021-03-17 06:14:30|5501.7|5495.7|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|6
1615961690000|2021-03-17 06:14:50|5500.8|5494.8|5499.8|5493.8|5500.8|5494.8|5499.8|5493.8|5
1615961700000|2021-03-17 06:15:00|5499.7|5493.7|5499.3|5493.3|5499.7|5493.7|5499.3|5493.3|0
1615961710000|2021-03-17 06:15:10|5498.3|5492.3|5497.7|5491.7|5498.3|5492.3|5497.7|5491.7|1
1615961720000|2021-03-17 06:15:20|5497.8|5491.8|5496.8|5490.8|5497.8|5491.8|5496.8|5490.8|9
1615961730000|2021-03-17 06:15:30|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1615961740000|2021-03-17 06:15:40|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|1
1615961750000|2021-03-17 06:15:50|5498.7|5492.7|5498.7|5492.7|5498.8|5492.8|5498.7|5492.7|0
1615961760000|2021-03-17 06:16:00|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|1
1615961780000|2021-03-17 06:16:20|5499.2|5493.2|5498.3|5492.3|5499.2|5493.2|5497.8|5491.8|3
1615961790000|2021-03-17 06:16:30|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|2
1615961800000|2021-03-17 06:16:40|5498.8|5492.8|5498.7|5492.7|5498.8|5492.8|5498.7|5492.7|0
1615961810000|2021-03-17 06:16:50|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|3
1615961820000|2021-03-17 06:17:00|5497.8|5491.8|5497.7|5491.7|5497.8|5491.8|5497.3|5491.3|3
1615961870000|2021-03-17 06:17:50|||||||||1
1615961880000|2021-03-17 06:18:00|5498.2|5492.2|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|1
1615961890000|2021-03-17 06:18:10|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1615961900000|2021-03-17 06:18:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|1
1615961910000|2021-03-17 06:18:30|5498.2|5492.2|5497.2|5491.2|5498.2|5492.2|5497.2|5491.2|1
1615961920000|2021-03-17 06:18:40|5495.2|5489.2|5494.7|5488.7|5495.2|5489.2|5494.7|5488.7|11
1615961940000|2021-03-17 06:19:00|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5494.2|5488.2|1
1615961950000|2021-03-17 06:19:10|||||||||1
1615961980000|2021-03-17 06:19:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1615961990000|2021-03-17 06:19:50|||||||||3
1615962000000|2021-03-17 06:20:00|5493.7|5487.7|5494.7|5488.7|5494.7|5488.7|5493.7|5487.7|2
1615962030000|2021-03-17 06:20:30|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|1
1615962040000|2021-03-17 06:20:40|5494.2|5488.2|5494.7|5488.7|5494.7|5488.7|5494.2|5488.2|0
1615962060000|2021-03-17 06:21:00|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1615962070000|2021-03-17 06:21:10|5495.6|5489.6|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|5
1615962080000|2021-03-17 06:21:20|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.2|5489.2|4
1615962090000|2021-03-17 06:21:30|5496.1|5490.1|5497.6|5491.6|5497.7|5491.7|5496.1|5490.1|1
1615962100000|2021-03-17 06:21:40|5497.7|5491.7|5496.7|5490.7|5497.7|5491.7|5496.7|5490.7|0
1615962110000|2021-03-17 06:21:50|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1615962120000|2021-03-17 06:22:00|5497.7|5491.7|5498.7|5492.7|5498.7|5492.7|5497.7|5491.7|0
1615962150000|2021-03-17 06:22:30|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615962160000|2021-03-17 06:22:40|5498.2|5492.2|5497.6|5491.6|5498.2|5492.2|5497.6|5491.6|4
1615962170000|2021-03-17 06:22:50|5498.1|5492.1|5497.7|5491.7|5498.1|5492.1|5497.7|5491.7|0
1615962180000|2021-03-17 06:23:00|5497.6|5491.6|5498.6|5492.6|5498.6|5492.6|5497.6|5491.6|1
1615962190000|2021-03-17 06:23:10|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1615962210000|2021-03-17 06:23:30|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615962240000|2021-03-17 06:24:00|5498.6|5492.6|5497.7|5491.7|5498.6|5492.6|5497.7|5491.7|3
1615962250000|2021-03-17 06:24:10|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5498.1|5492.1|2
1615962260000|2021-03-17 06:24:20|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1615962300000|2021-03-17 06:25:00|5498.2|5492.2|5498.6|5492.6|5498.7|5492.7|5498.2|5492.2|2
1615962310000|2021-03-17 06:25:10|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1615962320000|2021-03-17 06:25:20|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1615962340000|2021-03-17 06:25:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|1
1615962350000|2021-03-17 06:25:50|||||||||2
1615962360000|2021-03-17 06:26:00|5500.1|5494.1|5498.6|5492.6|5500.1|5494.1|5498.6|5492.6|2
1615962370000|2021-03-17 06:26:10|5497.7|5491.7|5497.6|5491.6|5497.7|5491.7|5497.1|5491.1|2
1615962430000|2021-03-17 06:27:10|5497.7|5491.7|5497.6|5491.6|5497.7|5491.7|5497.1|5491.1|2
1615962450000|2021-03-17 06:27:30|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|1
1615962470000|2021-03-17 06:27:50|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1615962480000|2021-03-17 06:28:00|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|3
1615962530000|2021-03-17 06:28:50|||||||||1
1615962550000|2021-03-17 06:29:10|5500.1|5494.1|5500.6|5494.6|5501.7|5495.7|5500.1|5494.1|14
1615962560000|2021-03-17 06:29:20|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1615962570000|2021-03-17 06:29:30|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1615962580000|2021-03-17 06:29:40|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1615962600000|2021-03-17 06:30:00|5500.1|5494.1|5501.6|5495.6|5501.6|5495.6|5500.1|5494.1|1
1615962620000|2021-03-17 06:30:20|5502.1|5496.1|5504.1|5498.1|5504.6|5498.6|5502.1|5496.1|16
1615962630000|2021-03-17 06:30:30|5504.6|5498.6|5503.6|5497.6|5504.6|5498.6|5503.6|5497.6|1
1615962640000|2021-03-17 06:30:40|||||||||1
1615962650000|2021-03-17 06:30:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1615962660000|2021-03-17 06:31:00|5503.1|5497.1|5503.6|5497.6|5503.6|5497.6|5503.1|5497.1|0
1615962670000|2021-03-17 06:31:10|5503.1|5497.1|5504.6|5498.6|5504.6|5498.6|5503.1|5497.1|4
1615962680000|2021-03-17 06:31:20|5504.1|5498.1|5502.6|5496.6|5504.1|5498.1|5502.6|5496.6|2
1615962690000|2021-03-17 06:31:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|1
1615962700000|2021-03-17 06:31:40|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|2
1615962710000|2021-03-17 06:31:50|5504.6|5498.6|5505.6|5499.6|5505.6|5499.6|5504.6|5498.6|1
1615962720000|2021-03-17 06:32:00|5507.1|5501.1|5507.6|5501.6|5507.6|5501.6|5507.1|5501.1|9
1615962730000|2021-03-17 06:32:10|5507.1|5501.1|5506.6|5500.6|5507.1|5501.1|5506.6|5500.6|2
1615962740000|2021-03-17 06:32:20|||||||||1
1615962750000|2021-03-17 06:32:30|5506.1|5500.1|5505.6|5499.6|5506.6|5500.6|5505.6|5499.6|4
1615962770000|2021-03-17 06:32:50|||||||||2
1615962780000|2021-03-17 06:33:00|||||||||2
1615962800000|2021-03-17 06:33:20|5506.6|5500.6|5505.6|5499.6|5506.6|5500.6|5505.6|5499.6|2
1615962820000|2021-03-17 06:33:40|5505.1|5499.1|5504.6|5498.6|5505.1|5499.1|5504.6|5498.6|0
1615962830000|2021-03-17 06:33:50|5505.1|5499.1|5508.1|5502.1|5508.1|5502.1|5505.1|5499.1|7
1615962840000|2021-03-17 06:34:00|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|9
1615962850000|2021-03-17 06:34:10|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|8
1615962860000|2021-03-17 06:34:20|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|0
1615962870000|2021-03-17 06:34:30|5508.7|5502.7|5508.6|5502.6|5508.7|5502.7|5508.6|5502.6|0
1615962880000|2021-03-17 06:34:40|5509.1|5503.1|5509.6|5503.6|5510.1|5504.1|5509.1|5503.1|5
1615962890000|2021-03-17 06:34:50|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|3
1615962910000|2021-03-17 06:35:10|5510|5504|5509.6|5503.6|5510|5504|5509.6|5503.6|1
1615962920000|2021-03-17 06:35:20|5509.1|5503.1|5509.6|5503.6|5509.6|5503.6|5507.6|5501.6|9
1615962930000|2021-03-17 06:35:30|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|6
1615962950000|2021-03-17 06:35:50|5509.3|5503.3|5505|5499|5509.3|5503.3|5503.5|5497.5|33
1615962960000|2021-03-17 06:36:00|5505.5|5499.5|5506.5|5500.5|5506.5|5500.5|5505.5|5499.5|1
1615962970000|2021-03-17 06:36:10|5506|5500|5506|5500|5506|5500|5506|5500|0
1615962980000|2021-03-17 06:36:20|5505.5|5499.5|5505.9|5499.9|5506|5500|5505.5|5499.5|2
1615962990000|2021-03-17 06:36:30|5505|5499|5504.5|5498.5|5505.5|5499.5|5504.5|5498.5|1
1615963000000|2021-03-17 06:36:40|5505.9|5499.9|5506|5500|5506|5500|5505.9|5499.9|10
1615963010000|2021-03-17 06:36:50|5506.5|5500.5|5506.5|5500.5|5507|5501|5506.5|5500.5|1
1615963030000|2021-03-17 06:37:10|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5
1615963040000|2021-03-17 06:37:20|||||||||2
1615963050000|2021-03-17 06:37:30|5508|5502|5509|5503|5509|5503|5508|5502|4
1615963060000|2021-03-17 06:37:40|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|1
1615963070000|2021-03-17 06:37:50|5509|5503|5509.5|5503.5|5509.5|5503.5|5509|5503|0
1615963080000|2021-03-17 06:38:00|5509|5503|5508.5|5502.5|5509|5503|5508.5|5502.5|0
1615963110000|2021-03-17 06:38:30|5510|5504|5510.5|5504.5|5510.5|5504.5|5510|5504|19
1615963130000|2021-03-17 06:38:50|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|1
1615963140000|2021-03-17 06:39:00|5511.6|5505.6|5511.5|5505.5|5512.5|5506.5|5511.5|5505.5|3
1615963160000|2021-03-17 06:39:20|5511|5505|5511|5505|5511|5505|5511|5505|2
1615963170000|2021-03-17 06:39:30|5507|5501|5507|5501|5507.4|5501.4|5506.5|5500.5|13
1615963180000|2021-03-17 06:39:40|5506.9|5500.9|5504.5|5498.5|5506.9|5500.9|5504.5|5498.5|2
1615963200000|2021-03-17 06:40:00|5505.4|5499.4|5504.5|5498.5|5505.5|5499.5|5504.1|5498.1|4
1615963210000|2021-03-17 06:40:10|5504|5498|5503.5|5497.5|5504|5498|5503.5|5497.5|2
1615963220000|2021-03-17 06:40:20|5503|5497|5503|5497|5503|5497|5503|5497|6
1615963230000|2021-03-17 06:40:30|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503.5|5497.5|4
1615963250000|2021-03-17 06:40:50|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|4
1615963260000|2021-03-17 06:41:00|5504|5498|5504|5498|5504.5|5498.5|5504|5498|1
1615963270000|2021-03-17 06:41:10|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1615963290000|2021-03-17 06:41:30|5503|5497|5503|5497|5503|5497|5503|5497|0
1615963300000|2021-03-17 06:41:40|5503.5|5497.5|5501.5|5495.5|5503.5|5497.5|5501.5|5495.5|11
1615963320000|2021-03-17 06:42:00|5501.6|5495.6|5500|5494|5501.6|5495.6|5500|5494|14
1615963330000|2021-03-17 06:42:10|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5
1615963340000|2021-03-17 06:42:20|5500|5494|5500|5494|5500|5494|5500|5494|0
1615963350000|2021-03-17 06:42:30|||||||||4
1615963360000|2021-03-17 06:42:40|5500.5|5494.5|5501|5495|5501|5495|5500.5|5494.5|1
1615963370000|2021-03-17 06:42:50|5500.9|5494.9|5500.5|5494.5|5500.9|5494.9|5500.5|5494.5|2
1615963380000|2021-03-17 06:43:00|5501|5495|5501|5495|5501|5495|5501|5495|0
1615963390000|2021-03-17 06:43:10|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|0
1615963400000|2021-03-17 06:43:20|5500.6|5494.6|5501.5|5495.5|5501.5|5495.5|5500.6|5494.6|1
1615963420000|2021-03-17 06:43:40|5501.4|5495.4|5498.4|5492.4|5501.4|5495.4|5498.4|5492.4|8
1615963430000|2021-03-17 06:43:50|5497.9|5491.9|5496.9|5490.9|5497.9|5491.9|5496.5|5490.5|3
1615963440000|2021-03-17 06:44:00|5497.4|5491.4|5498.4|5492.4|5498.4|5492.4|5497.4|5491.4|10
1615963450000|2021-03-17 06:44:10|5497.9|5491.9|5498.4|5492.4|5498.4|5492.4|5497.9|5491.9|3
1615963460000|2021-03-17 06:44:20|5498.9|5492.9|5498.4|5492.4|5499.4|5493.4|5497.9|5491.9|6
1615963480000|2021-03-17 06:44:40|5498.9|5492.9|5499.9|5493.9|5499.9|5493.9|5498.9|5492.9|6
1615963490000|2021-03-17 06:44:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1615963500000|2021-03-17 06:45:00|5500.9|5494.9|5501.4|5495.4|5501.4|5495.4|5500.9|5494.9|0
1615963510000|2021-03-17 06:45:10|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|0
1615963520000|2021-03-17 06:45:20|5501.9|5495.9|5502.4|5496.4|5502.4|5496.4|5501.9|5495.9|1
1615963530000|2021-03-17 06:45:30|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|0
1615963540000|2021-03-17 06:45:40|5502.9|5496.9|5503.4|5497.4|5503.4|5497.4|5502.4|5496.4|3
1615963550000|2021-03-17 06:45:50|5503.9|5497.9|5504.4|5498.4|5504.4|5498.4|5503.9|5497.9|0
1615963560000|2021-03-17 06:46:00|5504.5|5498.5|5504.4|5498.4|5504.5|5498.5|5503.9|5497.9|1
1615963570000|2021-03-17 06:46:10|5503.9|5497.9|5504.4|5498.4|5504.4|5498.4|5503.9|5497.9|6
1615963580000|2021-03-17 06:46:20|5503.9|5497.9|5502.9|5496.9|5503.9|5497.9|5502.5|5496.5|0
1615963590000|2021-03-17 06:46:30|5503.4|5497.4|5504.4|5498.4|5504.4|5498.4|5503.4|5497.4|3
1615963600000|2021-03-17 06:46:40|||||||||2
1615963620000|2021-03-17 06:47:00|5504.9|5498.9|5507.4|5501.4|5507.4|5501.4|5504.9|5498.9|8
1615963630000|2021-03-17 06:47:10|5507.9|5501.9|5508.9|5502.9|5508.9|5502.9|5507.9|5501.9|3
1615963640000|2021-03-17 06:47:20|5508.4|5502.4|5507.4|5501.4|5508.4|5502.4|5507.4|5501.4|5
1615963650000|2021-03-17 06:47:30|5507.9|5501.9|5507.9|5501.9|5508.4|5502.4|5507.9|5501.9|7
1615963660000|2021-03-17 06:47:40|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|3
1615963670000|2021-03-17 06:47:50|5507|5501|5506.9|5500.9|5507|5501|5506.9|5500.9|0
1615963680000|2021-03-17 06:48:00|5507.4|5501.4|5508.4|5502.4|5508.4|5502.4|5506.9|5500.9|3
1615963710000|2021-03-17 06:48:30|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|12
1615963720000|2021-03-17 06:48:40|5508.4|5502.4|5508.4|5502.4|5508.4|5502.4|5508.4|5502.4|0
1615963730000|2021-03-17 06:48:50|5507.9|5501.9|5503.3|5497.3|5507.9|5501.9|5502.4|5496.4|21
1615963740000|2021-03-17 06:49:00|||||||||1
1615963750000|2021-03-17 06:49:10|5503.4|5497.4|5503.3|5497.3|5503.4|5497.4|5503.3|5497.3|3
1615963760000|2021-03-17 06:49:20|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1615963770000|2021-03-17 06:49:30|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1615963780000|2021-03-17 06:49:40|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1615963790000|2021-03-17 06:49:50|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|1
1615963800000|2021-03-17 06:50:00|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|1
1615963810000|2021-03-17 06:50:10|5504.3|5498.3|5505.3|5499.3|5505.3|5499.3|5504.3|5498.3|0
1615963830000|2021-03-17 06:50:30|5505.8|5499.8|5507.3|5501.3|5507.3|5501.3|5505.8|5499.8|3
1615963850000|2021-03-17 06:50:50|||||||||1
1615963860000|2021-03-17 06:51:00|5506.4|5500.4|5505.3|5499.3|5507.3|5501.3|5505.3|5499.3|2
1615963880000|2021-03-17 06:51:20|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|1
1615963890000|2021-03-17 06:51:30|||||||||2
1615963900000|2021-03-17 06:51:40|5505.3|5499.3|5506.3|5500.3|5506.4|5500.4|5505.3|5499.3|3
1615963910000|2021-03-17 06:51:50|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1615963920000|2021-03-17 06:52:00|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.8|5501.8|2
1615963930000|2021-03-17 06:52:10|5508.8|5502.8|5510.3|5504.3|5510.3|5504.3|5508.8|5502.8|10
1615963940000|2021-03-17 06:52:20|5506.3|5500.3|5505.3|5499.3|5506.8|5500.8|5505.3|5499.3|9
1615963960000|2021-03-17 06:52:40|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|1
1615963970000|2021-03-17 06:52:50|5505.9|5499.9|5506.8|5500.8|5506.8|5500.8|5505.9|5499.9|1
1615963980000|2021-03-17 06:53:00|5506.3|5500.3|5507.3|5501.3|5507.3|5501.3|5506.3|5500.3|1
1615963990000|2021-03-17 06:53:10|5507.8|5501.8|5507.3|5501.3|5507.8|5501.8|5507.3|5501.3|4
1615964000000|2021-03-17 06:53:20|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|5507.8|5501.8|2
1615964010000|2021-03-17 06:53:30|5507.9|5501.9|5507.3|5501.3|5507.9|5501.9|5507.3|5501.3|0
1615964030000|2021-03-17 06:53:50|5509.3|5503.3|5511.8|5505.8|5512.3|5506.3|5509.3|5503.3|10
1615964040000|2021-03-17 06:54:00|5512.8|5506.8|5512.3|5506.3|5513.3|5507.3|5511.8|5505.8|17
1615964070000|2021-03-17 06:54:30|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1615964090000|2021-03-17 06:54:50|5512.9|5506.9|5515.1|5509.1|5515.1|5509.1|5512.9|5506.9|8
1615964100000|2021-03-17 06:55:00|5514.7|5508.7|5515.6|5509.6|5515.6|5509.6|5514.7|5508.7|3
1615964110000|2021-03-17 06:55:10|5516.1|5510.1|5516.2|5510.2|5516.7|5510.7|5516.1|5510.1|5
1615964120000|2021-03-17 06:55:20|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|1
1615964130000|2021-03-17 06:55:30|||||||||1
1615964140000|2021-03-17 06:55:40|5515.7|5509.7|5515.2|5509.2|5516.2|5510.2|5515.2|5509.2|0
1615964160000|2021-03-17 06:56:00|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615964170000|2021-03-17 06:56:10|5514.7|5508.7|5515.2|5509.2|5515.2|5509.2|5514.7|5508.7|1
1615964180000|2021-03-17 06:56:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1615964190000|2021-03-17 06:56:30|5515.7|5509.7|5516.2|5510.2|5516.7|5510.7|5515.7|5509.7|5
1615964200000|2021-03-17 06:56:40|||||||||2
1615964210000|2021-03-17 06:56:50|5515.7|5509.7|5515.7|5509.7|5515.7|5509.7|5515.2|5509.2|2
1615964230000|2021-03-17 06:57:10|5514.8|5508.8|5515.2|5509.2|5515.7|5509.7|5514.8|5508.8|2
1615964260000|2021-03-17 06:57:40|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|1
1615964270000|2021-03-17 06:57:50|5516.2|5510.2|5516.1|5510.1|5516.2|5510.2|5515.2|5509.2|0
1615964280000|2021-03-17 06:58:00|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|1
1615964290000|2021-03-17 06:58:10|5515.7|5509.7|5515.7|5509.7|5516.1|5510.1|5515.2|5509.2|2
1615964300000|2021-03-17 06:58:20|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|1
1615964330000|2021-03-17 06:58:50|5516.7|5510.7|5517.1|5511.1|5517.2|5511.2|5516.7|5510.7|7
1615964340000|2021-03-17 06:59:00|5516.1|5510.1|5518.2|5512.2|5518.2|5512.2|5516.1|5510.1|3
1615964360000|2021-03-17 06:59:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|3
1615964380000|2021-03-17 06:59:40|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.2|5513.2|4
1615964390000|2021-03-17 06:59:50|5518.2|5512.2|5518.7|5512.7|5519.2|5513.2|5518.2|5512.2|4
1615964400000|2021-03-17 07:00:00|5518.2|5512.2|5520.1|5514.1|5520.2|5514.2|5518.2|5512.2|17
1615964410000|2021-03-17 07:00:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|0
1615964430000|2021-03-17 07:00:30|5521.1|5515.1|5521.7|5515.7|5521.7|5515.7|5521.1|5515.1|7
1615964440000|2021-03-17 07:00:40|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|4
1615964450000|2021-03-17 07:00:50|5520.7|5514.7|5520.2|5514.2|5521.2|5515.2|5520.2|5514.2|5
1615964460000|2021-03-17 07:01:00|5520.1|5514.1|5520.7|5514.7|5520.7|5514.7|5520.1|5514.1|2
1615964470000|2021-03-17 07:01:10|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|7
1615964480000|2021-03-17 07:01:20|5520.7|5514.7|5519.7|5513.7|5520.7|5514.7|5519.7|5513.7|1
1615964490000|2021-03-17 07:01:30|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|1
1615964500000|2021-03-17 07:01:40|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|1
1615964510000|2021-03-17 07:01:50|||||||||1
1615964520000|2021-03-17 07:02:00|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|1
1615964540000|2021-03-17 07:02:20|5519.7|5513.7|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|2
1615964570000|2021-03-17 07:02:50|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.7|5512.7|1
1615964600000|2021-03-17 07:03:20|5519.7|5513.7|5518.2|5512.2|5519.7|5513.7|5518.2|5512.2|3
1615964610000|2021-03-17 07:03:30|5517.7|5511.7|5518.7|5512.7|5518.7|5512.7|5517.7|5511.7|4
1615964620000|2021-03-17 07:03:40|5519.2|5513.2|5517.7|5511.7|5519.2|5513.2|5517.7|5511.7|2
1615964640000|2021-03-17 07:04:00|5518.2|5512.2|5521.2|5515.2|5521.2|5515.2|5518.2|5512.2|8
1615964650000|2021-03-17 07:04:10|||||||||2
1615964660000|2021-03-17 07:04:20|||||||||1
1615964690000|2021-03-17 07:04:50|5521.7|5515.7|5527.2|5521.2|5527.2|5521.2|5521.7|5515.7|18
1615964700000|2021-03-17 07:05:00|5527.6|5521.6|5528.1|5522.1|5528.6|5522.6|5527.6|5521.6|7
1615964710000|2021-03-17 07:05:10|5527.6|5521.6|5527.6|5521.6|5528.1|5522.1|5527.1|5521.1|7
1615964720000|2021-03-17 07:05:20|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|0
1615964730000|2021-03-17 07:05:30|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|2
1615964740000|2021-03-17 07:05:40|5526.6|5520.6|5526.1|5520.1|5527.1|5521.1|5526.1|5520.1|1
1615964750000|2021-03-17 07:05:50|5525.6|5519.6|5523.6|5517.6|5525.6|5519.6|5523.6|5517.6|5
1615964760000|2021-03-17 07:06:00|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|1
1615964770000|2021-03-17 07:06:10|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|3
1615964780000|2021-03-17 07:06:20|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|3
1615964790000|2021-03-17 07:06:30|5523.6|5517.6|5524.1|5518.1|5524.1|5518.1|5523.6|5517.6|1
1615964800000|2021-03-17 07:06:40|||||||||3
1615964810000|2021-03-17 07:06:50|5523.1|5517.1|5526.5|5520.5|5526.5|5520.5|5523.1|5517.1|25
1615964820000|2021-03-17 07:07:00|5526|5520|5527.5|5521.5|5527.5|5521.5|5526|5520|6
1615964830000|2021-03-17 07:07:10|5528.5|5522.5|5534.9|5528.9|5535.2|5529.2|5527.6|5521.6|12
1615964840000|2021-03-17 07:07:20|5534.4|5528.4|5532.9|5526.9|5534.4|5528.4|5532.9|5526.9|1
1615964850000|2021-03-17 07:07:30|5532.4|5526.4|5530.9|5524.9|5532.4|5526.4|5530.9|5524.9|15
1615964860000|2021-03-17 07:07:40|5532.3|5526.3|5532.3|5526.3|5532.4|5526.4|5532.3|5526.3|2
1615964870000|2021-03-17 07:07:50|5531.9|5525.9|5530.9|5524.9|5531.9|5525.9|5530.9|5524.9|3
1615964880000|2021-03-17 07:08:00|5531.4|5525.4|5531.4|5525.4|5531.9|5525.9|5530.9|5524.9|4
1615964890000|2021-03-17 07:08:10|5531.9|5525.9|5530.9|5524.9|5531.9|5525.9|5530.9|5524.9|2
1615964900000|2021-03-17 07:08:20|5530.8|5524.8|5529.8|5523.8|5530.8|5524.8|5529.8|5523.8|2
1615964920000|2021-03-17 07:08:40|||||||||4
1615964930000|2021-03-17 07:08:50|5529.3|5523.3|5528.4|5522.4|5529.3|5523.3|5528.4|5522.4|6
1615964940000|2021-03-17 07:09:00|5527.9|5521.9|5527.8|5521.8|5527.9|5521.9|5527.8|5521.8|0
1615964960000|2021-03-17 07:09:20|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|2
1615964970000|2021-03-17 07:09:30|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|4
1615964990000|2021-03-17 07:09:50|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5527.8|5521.8|1
1615965000000|2021-03-17 07:10:00|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|0
1615965010000|2021-03-17 07:10:10|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|5526.9|5520.9|0
1615965020000|2021-03-17 07:10:20|5526.5|5520.5|5525.9|5519.9|5526.5|5520.5|5525.9|5519.9|6
1615965030000|2021-03-17 07:10:30|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1615965040000|2021-03-17 07:10:40|5525.9|5519.9|5527.7|5521.7|5527.7|5521.7|5525.4|5519.4|11
1615965050000|2021-03-17 07:10:50|5527.8|5521.8|5527.8|5521.8|5527.9|5521.9|5527.8|5521.8|0
1615965070000|2021-03-17 07:11:10|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|3
1615965080000|2021-03-17 07:11:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1615965090000|2021-03-17 07:11:30|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615965130000|2021-03-17 07:12:10|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5527.8|5521.8|2
1615965150000|2021-03-17 07:12:30|5527.9|5521.9|5528.3|5522.3|5528.3|5522.3|5527.9|5521.9|0
1615965160000|2021-03-17 07:12:40|5528.4|5522.4|5527.9|5521.9|5528.4|5522.4|5527.4|5521.4|3
1615965170000|2021-03-17 07:12:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1615965180000|2021-03-17 07:13:00|5527.4|5521.4|5527.9|5521.9|5528.4|5522.4|5526.9|5520.9|1
1615965190000|2021-03-17 07:13:10|5528.3|5522.3|5529.3|5523.3|5529.4|5523.4|5528.3|5522.3|3
1615965200000|2021-03-17 07:13:20|5528.9|5522.9|5530.8|5524.8|5531.3|5525.3|5528.9|5522.9|8
1615965210000|2021-03-17 07:13:30|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|5530.4|5524.4|0
1615965220000|2021-03-17 07:13:40|5530.9|5524.9|5531.4|5525.4|5531.4|5525.4|5530.5|5524.5|3
1615965230000|2021-03-17 07:13:50|5531.9|5525.9|5531.4|5525.4|5531.9|5525.9|5531.4|5525.4|4
1615965240000|2021-03-17 07:14:00|5531.8|5525.8|5533.8|5527.8|5534.3|5528.3|5531.8|5525.8|16
1615965250000|2021-03-17 07:14:10|5533.4|5527.4|5533.8|5527.8|5533.8|5527.8|5533.3|5527.3|3
1615965260000|2021-03-17 07:14:20|5533.9|5527.9|5534.3|5528.3|5534.3|5528.3|5533.9|5527.9|0
1615965270000|2021-03-17 07:14:30|5533.9|5527.9|5535.8|5529.8|5535.8|5529.8|5533.9|5527.9|12
1615965280000|2021-03-17 07:14:40|5534.9|5528.9|5535.8|5529.8|5535.8|5529.8|5534.9|5528.9|2
1615965290000|2021-03-17 07:14:50|5535.4|5529.4|5535.8|5529.8|5535.8|5529.8|5535.4|5529.4|1
1615965300000|2021-03-17 07:15:00|5535.4|5529.4|5533.9|5527.9|5535.8|5529.8|5533.9|5527.9|12
1615965310000|2021-03-17 07:15:10|5534.3|5528.3|5534.4|5528.4|5534.4|5528.4|5534.3|5528.3|0
1615965330000|2021-03-17 07:15:30|5533.9|5527.9|5533.4|5527.4|5533.9|5527.9|5533.4|5527.4|2
1615965340000|2021-03-17 07:15:40|5533.9|5527.9|5532.9|5526.9|5533.9|5527.9|5532.4|5526.4|4
1615965360000|2021-03-17 07:16:00|5532.4|5526.4|5532.9|5526.9|5532.9|5526.9|5532.4|5526.4|1
1615965370000|2021-03-17 07:16:10|5532.4|5526.4|5531.9|5525.9|5532.4|5526.4|5531.9|5525.9|0
1615965380000|2021-03-17 07:16:20|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|1
1615965400000|2021-03-17 07:16:40|5533|5527|5533.9|5527.9|5533.9|5527.9|5533|5527|0
1615965440000|2021-03-17 07:17:20|5534.3|5528.3|5534.9|5528.9|5534.9|5528.9|5534.3|5528.3|2
1615965450000|2021-03-17 07:17:30|5535.8|5529.8|5534.9|5528.9|5536.3|5530.3|5534.9|5528.9|3
1615965460000|2021-03-17 07:17:40|||||||||1
1615965470000|2021-03-17 07:17:50|5535.3|5529.3|5534.9|5528.9|5535.3|5529.3|5534.9|5528.9|2
1615965480000|2021-03-17 07:18:00|5534.8|5528.8|5534.9|5528.9|5534.9|5528.9|5534.8|5528.8|1
1615965510000|2021-03-17 07:18:30|5535.3|5529.3|5534.9|5528.9|5535.3|5529.3|5534.9|5528.9|1
1615965520000|2021-03-17 07:18:40|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|2
1615965530000|2021-03-17 07:18:50|5533.9|5527.9|5534.4|5528.4|5534.4|5528.4|5533.9|5527.9|0
1615965540000|2021-03-17 07:19:00|5534.9|5528.9|5534.4|5528.4|5535.3|5529.3|5533.9|5527.9|1
1615965550000|2021-03-17 07:19:10|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|5534.9|5528.9|2
1615965560000|2021-03-17 07:19:20|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|6
1615965570000|2021-03-17 07:19:30|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|6
1615965600000|2021-03-17 07:20:00|||||||||3
1615965610000|2021-03-17 07:20:10|5532.9|5526.9|5531.9|5525.9|5532.9|5526.9|5531.9|5525.9|6
1615965620000|2021-03-17 07:20:20|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|1
1615965630000|2021-03-17 07:20:30|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|2
1615965650000|2021-03-17 07:20:50|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|0
1615965690000|2021-03-17 07:21:30|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|1
1615965700000|2021-03-17 07:21:40|5532.8|5526.8|5532.4|5526.4|5532.9|5526.9|5531.9|5525.9|3
1615965720000|2021-03-17 07:22:00|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|0
1615965730000|2021-03-17 07:22:10|5532.4|5526.4|5533.4|5527.4|5533.4|5527.4|5531.9|5525.9|6
1615965740000|2021-03-17 07:22:20|5534.9|5528.9|5534.8|5528.8|5534.9|5528.9|5534.4|5528.4|10
1615965760000|2021-03-17 07:22:40|5536.7|5530.7|5540.3|5534.3|5540.3|5534.3|5536.7|5530.7|17
1615965770000|2021-03-17 07:22:50|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|5541.2|5535.2|8
1615965780000|2021-03-17 07:23:00|5541.3|5535.3|5539.8|5533.8|5541.3|5535.3|5539.8|5533.8|2
1615965790000|2021-03-17 07:23:10|5538.8|5532.8|5537.9|5531.9|5538.9|5532.9|5537.9|5531.9|2
1615965810000|2021-03-17 07:23:30|5537.4|5531.4|5539.8|5533.8|5539.8|5533.8|5537.4|5531.4|9
1615965820000|2021-03-17 07:23:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615965840000|2021-03-17 07:24:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615965850000|2021-03-17 07:24:10|||||||||2
1615965860000|2021-03-17 07:24:20|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615965870000|2021-03-17 07:24:30|5539.2|5533.2|5538.8|5532.8|5539.2|5533.2|5538.3|5532.3|4
1615965880000|2021-03-17 07:24:40|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|5539.3|5533.3|0
1615965890000|2021-03-17 07:24:50|5538.8|5532.8|5539.8|5533.8|5539.8|5533.8|5538.8|5532.8|5
1615965910000|2021-03-17 07:25:10|5540.3|5534.3|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|2
1615965920000|2021-03-17 07:25:20|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5539.4|5533.4|2
1615965930000|2021-03-17 07:25:30|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|5540.3|5534.3|0
1615965940000|2021-03-17 07:25:40|5539.8|5533.8|5539.8|5533.8|5540.3|5534.3|5539.8|5533.8|2
1615965980000|2021-03-17 07:26:20|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|5540.8|5534.8|2
1615966030000|2021-03-17 07:27:10|5540.3|5534.3|5539.3|5533.3|5540.3|5534.3|5539.3|5533.3|7
1615966040000|2021-03-17 07:27:20|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|3
1615966050000|2021-03-17 07:27:30|5538.9|5532.9|5540.3|5534.3|5540.3|5534.3|5538.9|5532.9|1
1615966060000|2021-03-17 07:27:40|5539.9|5533.9|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|0
1615966070000|2021-03-17 07:27:50|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1615966080000|2021-03-17 07:28:00|5538.3|5532.3|5534.8|5528.8|5538.3|5532.3|5534.8|5528.8|5
1615966090000|2021-03-17 07:28:10|5534.4|5528.4|5534.8|5528.8|5534.8|5528.8|5534.4|5528.4|2
1615966100000|2021-03-17 07:28:20|5534.9|5528.9|5531.9|5525.9|5534.9|5528.9|5531.9|5525.9|14
1615966110000|2021-03-17 07:28:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615966120000|2021-03-17 07:28:40|||||||||3
1615966130000|2021-03-17 07:28:50|5532.8|5526.8|5532.9|5526.9|5532.9|5526.9|5532.8|5526.8|5
1615966140000|2021-03-17 07:29:00|5533.3|5527.3|5533.8|5527.8|5534.3|5528.3|5533.3|5527.3|3
1615966160000|2021-03-17 07:29:20|5534.3|5528.3|5534.3|5528.3|5534.4|5528.4|5534.3|5528.3|0
1615966170000|2021-03-17 07:29:30|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|5534.4|5528.4|1
1615966180000|2021-03-17 07:29:40|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|0
1615966190000|2021-03-17 07:29:50|||||||||1
1615966200000|2021-03-17 07:30:00|5534.4|5528.4|5534.4|5528.4|5534.9|5528.9|5534.4|5528.4|3
1615966210000|2021-03-17 07:30:10|5533.4|5527.4|5533.9|5527.9|5533.9|5527.9|5533.4|5527.4|3
1615966230000|2021-03-17 07:30:30|5532.9|5526.9|5533.3|5527.3|5533.3|5527.3|5532.9|5526.9|2
1615966240000|2021-03-17 07:30:40|5533.4|5527.4|5533.9|5527.9|5534.8|5528.8|5533.4|5527.4|9
1615966260000|2021-03-17 07:31:00|5533.3|5527.3|5531.9|5525.9|5533.3|5527.3|5531.9|5525.9|2
1615966310000|2021-03-17 07:31:50|5531.8|5525.8|5530.9|5524.9|5531.8|5525.8|5530.9|5524.9|0
1615966320000|2021-03-17 07:32:00|5531.3|5525.3|5532.8|5526.8|5533.8|5527.8|5531.3|5525.3|8
1615966330000|2021-03-17 07:32:10|5532.4|5526.4|5531.8|5525.8|5532.4|5526.4|5531.8|5525.8|0
1615966380000|2021-03-17 07:33:00|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1615966390000|2021-03-17 07:33:10|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|5531.3|5525.3|0
1615966410000|2021-03-17 07:33:30|5530.9|5524.9|5529.8|5523.8|5530.9|5524.9|5529.8|5523.8|4
1615966430000|2021-03-17 07:33:50|5527.9|5521.9|5524.8|5518.8|5527.9|5521.9|5524.8|5518.8|15
1615966440000|2021-03-17 07:34:00|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|7
1615966460000|2021-03-17 07:34:20|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|1
1615966470000|2021-03-17 07:34:30|5526.8|5520.8|5527.3|5521.3|5527.3|5521.3|5526.8|5520.8|3
1615966480000|2021-03-17 07:34:40|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1615966510000|2021-03-17 07:35:10|5527.8|5521.8|5528.8|5522.8|5529.3|5523.3|5527.8|5521.8|10
1615966520000|2021-03-17 07:35:20|5528.4|5522.4|5529.8|5523.8|5529.8|5523.8|5527.9|5521.9|20
1615966530000|2021-03-17 07:35:30|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|1
1615966540000|2021-03-17 07:35:40|5529.8|5523.8|5531.8|5525.8|5531.8|5525.8|5529.8|5523.8|1
1615966550000|2021-03-17 07:35:50|5531.9|5525.9|5532.8|5526.8|5532.8|5526.8|5531.9|5525.9|3
1615966560000|2021-03-17 07:36:00|5533.3|5527.3|5532.3|5526.3|5533.3|5527.3|5532.3|5526.3|1
1615966570000|2021-03-17 07:36:10|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|1
1615966580000|2021-03-17 07:36:20|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615966590000|2021-03-17 07:36:30|5531.8|5525.8|5531.3|5525.3|5531.8|5525.8|5531.3|5525.3|0
1615966600000|2021-03-17 07:36:40|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|1
1615966620000|2021-03-17 07:37:00|5531.3|5525.3|5532.8|5526.8|5532.8|5526.8|5531.3|5525.3|3
1615966630000|2021-03-17 07:37:10|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615966640000|2021-03-17 07:37:20|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|3
1615966660000|2021-03-17 07:37:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|3
1615966670000|2021-03-17 07:37:50|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615966700000|2021-03-17 07:38:20|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|2
1615966710000|2021-03-17 07:38:30|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|7
1615966720000|2021-03-17 07:38:40|5527.8|5521.8|5526.8|5520.8|5527.8|5521.8|5526.8|5520.8|0
1615966750000|2021-03-17 07:39:10|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|5527.4|5521.4|3
1615966770000|2021-03-17 07:39:30|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|1
1615966800000|2021-03-17 07:40:00|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|0
1615966840000|2021-03-17 07:40:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615966850000|2021-03-17 07:40:50|5530.2|5524.2|5529.8|5523.8|5530.2|5524.2|5529.3|5523.3|3
1615966860000|2021-03-17 07:41:00|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5
1615966910000|2021-03-17 07:41:50|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|3
1615966920000|2021-03-17 07:42:00|5529.2|5523.2|5529.8|5523.8|5529.8|5523.8|5529.2|5523.2|7
1615966930000|2021-03-17 07:42:10|5530.3|5524.3|5531.3|5525.3|5531.3|5525.3|5530.3|5524.3|0
1615966940000|2021-03-17 07:42:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|1
1615966950000|2021-03-17 07:42:30|5530.7|5524.7|5529.8|5523.8|5530.7|5524.7|5529.8|5523.8|1
1615966960000|2021-03-17 07:42:40|5530.3|5524.3|5529.8|5523.8|5530.3|5524.3|5529.8|5523.8|1
1615966970000|2021-03-17 07:42:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|2
1615967000000|2021-03-17 07:43:20|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|4
1615967010000|2021-03-17 07:43:30|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|10
1615967050000|2021-03-17 07:44:10|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1615967060000|2021-03-17 07:44:20|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615967070000|2021-03-17 07:44:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615967100000|2021-03-17 07:45:00|5529.8|5523.8|5529.3|5523.3|5529.8|5523.8|5529.3|5523.3|2
1615967120000|2021-03-17 07:45:20|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1615967130000|2021-03-17 07:45:30|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615967140000|2021-03-17 07:45:40|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5528.8|5522.8|2
1615967160000|2021-03-17 07:46:00|5529.3|5523.3|5528.3|5522.3|5529.3|5523.3|5528.3|5522.3|0
1615967170000|2021-03-17 07:46:10|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615967190000|2021-03-17 07:46:30|||||||||1
1615967200000|2021-03-17 07:46:40|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|2
1615967220000|2021-03-17 07:47:00|5530.2|5524.2|5530.3|5524.3|5530.3|5524.3|5530.2|5524.2|0
1615967230000|2021-03-17 07:47:10|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|2
1615967240000|2021-03-17 07:47:20|5531.2|5525.2|5531.3|5525.3|5531.3|5525.3|5531.2|5525.2|0
1615967250000|2021-03-17 07:47:30|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|0
1615967280000|2021-03-17 07:48:00|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615967290000|2021-03-17 07:48:10|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|1
1615967310000|2021-03-17 07:48:30|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|0
1615967320000|2021-03-17 07:48:40|5533.7|5527.7|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|4
1615967330000|2021-03-17 07:48:50|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1615967340000|2021-03-17 07:49:00|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|1
1615967360000|2021-03-17 07:49:20|5532.3|5526.3|5531.3|5525.3|5532.3|5526.3|5531.3|5525.3|0
1615967370000|2021-03-17 07:49:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615967380000|2021-03-17 07:49:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|0
1615967390000|2021-03-17 07:49:50|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615967400000|2021-03-17 07:50:00|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|1
1615967440000|2021-03-17 07:50:40|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.4|5522.4|2
1615967450000|2021-03-17 07:50:50|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|1
1615967540000|2021-03-17 07:52:20|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|1
1615967570000|2021-03-17 07:52:50|5531.3|5525.3|5532.3|5526.3|5532.3|5526.3|5531.3|5525.3|7
1615967580000|2021-03-17 07:53:00|5531.8|5525.8|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|1
1615967600000|2021-03-17 07:53:20|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|6
1615967650000|2021-03-17 07:54:10|5532.3|5526.3|5531.8|5525.8|5532.3|5526.3|5531.8|5525.8|0
1615967680000|2021-03-17 07:54:40|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1615967720000|2021-03-17 07:55:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|0
1615967760000|2021-03-17 07:56:00|5530.8|5524.8|5530.7|5524.7|5531.7|5525.7|5530.7|5524.7|2
1615967770000|2021-03-17 07:56:10|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5
1615967820000|2021-03-17 07:57:00|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|1
1615967860000|2021-03-17 07:57:40|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1615967880000|2021-03-17 07:58:00|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615967890000|2021-03-17 07:58:10|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1615967910000|2021-03-17 07:58:30|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|2
1615967930000|2021-03-17 07:58:50|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1615967940000|2021-03-17 07:59:00|5526.8|5520.8|5527.3|5521.3|5527.3|5521.3|5526.8|5520.8|0
1615967950000|2021-03-17 07:59:10|5526.4|5520.4|5527.7|5521.7|5527.7|5521.7|5526.4|5520.4|2
1615967970000|2021-03-17 07:59:30|5527.3|5521.3|5525.8|5519.8|5527.3|5521.3|5525.7|5519.7|3
1615967980000|2021-03-17 07:59:40|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.8|5518.8|0
1615967990000|2021-03-17 07:59:50|5525.2|5519.2|5525.3|5519.3|5525.3|5519.3|5525.2|5519.2|0
1615968000000|2021-03-17 08:00:00|5524.4|5518.4|5525.8|5519.8|5525.8|5519.8|5524.4|5518.4|1
1615968020000|2021-03-17 08:00:20|5526.3|5520.3|5525.8|5519.8|5526.3|5520.3|5525.8|5519.8|2
1615968040000|2021-03-17 08:00:40|5525.4|5519.4|5525.8|5519.8|5525.8|5519.8|5525.3|5519.3|3
1615968060000|2021-03-17 08:01:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|2
1615968070000|2021-03-17 08:01:10|5524.4|5518.4|5524.9|5518.9|5524.9|5518.9|5524.3|5518.3|1
1615968100000|2021-03-17 08:01:40|5524.8|5518.8|5525.8|5519.8|5526.4|5520.4|5524.8|5518.8|1
1615968110000|2021-03-17 08:01:50|5525.4|5519.4|5526.8|5520.8|5526.8|5520.8|5525.4|5519.4|1
1615968120000|2021-03-17 08:02:00|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|11
1615968130000|2021-03-17 08:02:10|5528.2|5522.2|5527.9|5521.9|5528.3|5522.3|5527.8|5521.8|1
1615968140000|2021-03-17 08:02:20|5527.8|5521.8|5528.8|5522.8|5528.8|5522.8|5527.8|5521.8|1
1615968180000|2021-03-17 08:03:00|5528.3|5522.3|5526.8|5520.8|5528.3|5522.3|5526.8|5520.8|1
1615968210000|2021-03-17 08:03:30|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|1
1615968220000|2021-03-17 08:03:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615968240000|2021-03-17 08:04:00|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1615968250000|2021-03-17 08:04:10|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1615968260000|2021-03-17 08:04:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1615968270000|2021-03-17 08:04:30|5528.2|5522.2|5527.3|5521.3|5528.2|5522.2|5527.3|5521.3|1
1615968280000|2021-03-17 08:04:40|5527.2|5521.2|5527.3|5521.3|5527.3|5521.3|5527.2|5521.2|0
1615968290000|2021-03-17 08:04:50|5527.7|5521.7|5527.8|5521.8|5527.8|5521.8|5527.7|5521.7|0
1615968300000|2021-03-17 08:05:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1615968320000|2021-03-17 08:05:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|2
1615968330000|2021-03-17 08:05:30|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|1
1615968350000|2021-03-17 08:05:50|5525.6|5519.6|5525.7|5519.7|5525.7|5519.7|5524.3|5518.3|2
1615968360000|2021-03-17 08:06:00|5525.8|5519.8|5526.2|5520.2|5526.3|5520.3|5525.8|5519.8|5
1615968370000|2021-03-17 08:06:10|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|0
1615968390000|2021-03-17 08:06:30|5527.2|5521.2|5527.8|5521.8|5527.8|5521.8|5526.8|5520.8|3
1615968400000|2021-03-17 08:06:40|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|2
1615968410000|2021-03-17 08:06:50|5529.3|5523.3|5529.3|5523.3|5529.8|5523.8|5529.3|5523.3|0
1615968420000|2021-03-17 08:07:00|5529.8|5523.8|5529.7|5523.7|5529.8|5523.8|5529.7|5523.7|2
1615968430000|2021-03-17 08:07:10|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1615968450000|2021-03-17 08:07:30|||||||||1
1615968470000|2021-03-17 08:07:50|5530.2|5524.2|5529.8|5523.8|5530.3|5524.3|5529.7|5523.7|3
1615968490000|2021-03-17 08:08:10|5529.7|5523.7|5530.3|5524.3|5530.3|5524.3|5529.3|5523.3|1
1615968500000|2021-03-17 08:08:20|5530.2|5524.2|5528.8|5522.8|5530.2|5524.2|5528.8|5522.8|2
1615968530000|2021-03-17 08:08:50|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|1
1615968550000|2021-03-17 08:09:10|||||||||1
1615968620000|2021-03-17 08:10:20|5529.3|5523.3|5529.8|5523.8|5529.8|5523.8|5529.3|5523.3|0
1615968630000|2021-03-17 08:10:30|5530.3|5524.3|5531.8|5525.8|5531.8|5525.8|5530.3|5524.3|4
1615968640000|2021-03-17 08:10:40|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|0
1615968650000|2021-03-17 08:10:50|5532.4|5526.4|5533.8|5527.8|5533.8|5527.8|5532.4|5526.4|4
1615968670000|2021-03-17 08:11:10|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|0
1615968680000|2021-03-17 08:11:20|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|3
1615968690000|2021-03-17 08:11:30|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|6
1615968710000|2021-03-17 08:11:50|5533.8|5527.8|5533.8|5527.8|5533.9|5527.9|5533.8|5527.8|2
1615968730000|2021-03-17 08:12:10|5534.3|5528.3|5534.8|5528.8|5534.8|5528.8|5534.3|5528.3|2
1615968740000|2021-03-17 08:12:20|5535.2|5529.2|5535.3|5529.3|5535.3|5529.3|5535.2|5529.2|0
1615968750000|2021-03-17 08:12:30|5535.8|5529.8|5536.8|5530.8|5537.8|5531.8|5535.8|5529.8|10
1615968760000|2021-03-17 08:12:40|5537.3|5531.3|5536.8|5530.8|5537.3|5531.3|5536.8|5530.8|1
1615968790000|2021-03-17 08:13:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|3
1615968850000|2021-03-17 08:14:10|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1615968890000|2021-03-17 08:14:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|1
1615968900000|2021-03-17 08:15:00|5535.3|5529.3|5535.3|5529.3|5535.8|5529.8|5535.3|5529.3|1
1615968930000|2021-03-17 08:15:30|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|2
1615968940000|2021-03-17 08:15:40|5534.8|5528.8|5535.7|5529.7|5535.7|5529.7|5534.8|5528.8|1
1615968980000|2021-03-17 08:16:20|5535.2|5529.2|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|2
1615969000000|2021-03-17 08:16:40|5533.8|5527.8|5533.7|5527.7|5533.8|5527.8|5533.3|5527.3|3
1615969030000|2021-03-17 08:17:10|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|1
1615969040000|2021-03-17 08:17:20|||||||||5
1615969050000|2021-03-17 08:17:30|5532.8|5526.8|5532.8|5526.8|5533.7|5527.7|5532.8|5526.8|2
1615969060000|2021-03-17 08:17:40|5534.2|5528.2|5534.3|5528.3|5534.3|5528.3|5534.2|5528.2|7
1615969070000|2021-03-17 08:17:50|||||||||77
1615969080000|2021-03-17 08:18:00|5535.2|5529.2|5534.8|5528.8|5535.7|5529.7|5534.8|5528.8|0
1615969100000|2021-03-17 08:18:20|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5532.9|5526.9|5
1615969110000|2021-03-17 08:18:30|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1615969120000|2021-03-17 08:18:40|5532.3|5526.3|5530.3|5524.3|5532.3|5526.3|5530.3|5524.3|10
1615969140000|2021-03-17 08:19:00|5530.2|5524.2|5531.8|5525.8|5531.8|5525.8|5528.3|5522.3|15
1615969150000|2021-03-17 08:19:10|5532.3|5526.3|5530.9|5524.9|5532.3|5526.3|5530.9|5524.9|1
1615969160000|2021-03-17 08:19:20|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1615969170000|2021-03-17 08:19:30|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|5530.9|5524.9|0
1615969180000|2021-03-17 08:19:40|5530.8|5524.8|5531.3|5525.3|5531.3|5525.3|5529.4|5523.4|1
1615969190000|2021-03-17 08:19:50|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|5532.3|5526.3|4
1615969200000|2021-03-17 08:20:00|5532.8|5526.8|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|3
1615969210000|2021-03-17 08:20:10|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|5
1615969240000|2021-03-17 08:20:40|5533.2|5527.2|5534.8|5528.8|5534.8|5528.8|5533.2|5527.2|0
1615969250000|2021-03-17 08:20:50|5535.3|5529.3|5535.8|5529.8|5535.8|5529.8|5535.3|5529.3|0
1615969260000|2021-03-17 08:21:00|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|5535.7|5529.7|0
1615969270000|2021-03-17 08:21:10|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5
1615969280000|2021-03-17 08:21:20|5534.3|5528.3|5534.7|5528.7|5534.7|5528.7|5534.3|5528.3|9
1615969290000|2021-03-17 08:21:30|5534.8|5528.8|5534.7|5528.7|5535.2|5529.2|5534.7|5528.7|0
1615969300000|2021-03-17 08:21:40|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|0
1615969310000|2021-03-17 08:21:50|5534.2|5528.2|5536.2|5530.2|5536.2|5530.2|5534.2|5528.2|4
1615969320000|2021-03-17 08:22:00|||||||||2
1615969330000|2021-03-17 08:22:10|5535.3|5529.3|5535.7|5529.7|5535.7|5529.7|5535.3|5529.3|2
1615969340000|2021-03-17 08:22:20|5537.2|5531.2|5537.7|5531.7|5537.7|5531.7|5537.2|5531.2|11
1615969370000|2021-03-17 08:22:50|5537.3|5531.3|5538.7|5532.7|5538.7|5532.7|5537.3|5531.3|8
1615969380000|2021-03-17 08:23:00|5538.2|5532.2|5538.7|5532.7|5538.7|5532.7|5538.2|5532.2|0
1615969390000|2021-03-17 08:23:10|5537.3|5531.3|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|24
1615969410000|2021-03-17 08:23:30|5537.7|5531.7|5537.7|5531.7|5537.8|5531.8|5537.7|5531.7|5
1615969430000|2021-03-17 08:23:50|||||||||1
1615969440000|2021-03-17 08:24:00|5537.2|5531.2|5537.2|5531.2|5537.7|5531.7|5537.2|5531.2|3
1615969470000|2021-03-17 08:24:30|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|3
1615969500000|2021-03-17 08:25:00|5536.2|5530.2|5546.1|5540.1|5547.1|5541.1|5535.8|5529.8|111
1615969510000|2021-03-17 08:25:10|5546.2|5540.2|5546.6|5540.6|5546.6|5540.6|5545.6|5539.6|5
1615969520000|2021-03-17 08:25:20|5546.5|5540.5|5544.6|5538.6|5547|5541|5544.6|5538.6|2
1615969530000|2021-03-17 08:25:30|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|0
1615969550000|2021-03-17 08:25:50|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|8
1615969560000|2021-03-17 08:26:00|5545.6|5539.6|5545.5|5539.5|5545.6|5539.6|5545.5|5539.5|2
1615969570000|2021-03-17 08:26:10|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|0
1615969580000|2021-03-17 08:26:20|5545.1|5539.1|5545|5539|5545.1|5539.1|5544.5|5538.5|2
1615969590000|2021-03-17 08:26:30|5544.6|5538.6|5544.5|5538.5|5544.6|5538.6|5544.5|5538.5|1
1615969600000|2021-03-17 08:26:40|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|10
1615969610000|2021-03-17 08:26:50|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1615969620000|2021-03-17 08:27:00|||||||||14
1615969630000|2021-03-17 08:27:10|5543.1|5537.1|5544.1|5538.1|5544.1|5538.1|5543.1|5537.1|1
1615969640000|2021-03-17 08:27:20|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|5543.6|5537.6|1
1615969670000|2021-03-17 08:27:50|5541.7|5535.7|5541.6|5535.6|5541.7|5535.7|5541.1|5535.1|9
1615969680000|2021-03-17 08:28:00|5540.7|5534.7|5541.6|5535.6|5541.7|5535.7|5540.7|5534.7|1
1615969730000|2021-03-17 08:28:50|5541.1|5535.1|5541.6|5535.6|5541.6|5535.6|5541.1|5535.1|5
1615969740000|2021-03-17 08:29:00|5541.1|5535.1|5543.6|5537.6|5543.6|5537.6|5541.1|5535.1|5
1615969750000|2021-03-17 08:29:10|5543.2|5537.2|5542.6|5536.6|5543.6|5537.6|5542.6|5536.6|2
1615969780000|2021-03-17 08:29:40|5543|5537|5542.6|5536.6|5543.1|5537.1|5542.6|5536.6|1
1615969790000|2021-03-17 08:29:50|5542.7|5536.7|5541.7|5535.7|5542.7|5536.7|5541.7|5535.7|1
1615969800000|2021-03-17 08:30:00|5541.2|5535.2|5541.2|5535.2|5542.7|5536.7|5541.2|5535.2|5
1615969810000|2021-03-17 08:30:10|5542.1|5536.1|5543.1|5537.1|5543.1|5537.1|5542.1|5536.1|8
1615969820000|2021-03-17 08:30:20|5543.6|5537.6|5544.6|5538.6|5545.1|5539.1|5543.1|5537.1|7
1615969830000|2021-03-17 08:30:30|5544.1|5538.1|5544.6|5538.6|5544.6|5538.6|5544.1|5538.1|0
1615969840000|2021-03-17 08:30:40|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|1
1615969850000|2021-03-17 08:30:50|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|5544.1|5538.1|0
1615969870000|2021-03-17 08:31:10|5543.1|5537.1|5542.7|5536.7|5543.1|5537.1|5542.7|5536.7|2
1615969880000|2021-03-17 08:31:20|5543.1|5537.1|5545|5539|5545|5539|5543.1|5537.1|3
1615969890000|2021-03-17 08:31:30|5545.1|5539.1|5544.6|5538.6|5545.1|5539.1|5544.6|5538.6|1
1615969900000|2021-03-17 08:31:40|5544.1|5538.1|5543.1|5537.1|5544.1|5538.1|5543.1|5537.1|1
1615969920000|2021-03-17 08:32:00|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|0
1615969930000|2021-03-17 08:32:10|5542.7|5536.7|5542.6|5536.6|5542.7|5536.7|5542.6|5536.6|0
1615969950000|2021-03-17 08:32:30|5542.1|5536.1|5541.6|5535.6|5542.1|5536.1|5541.1|5535.1|1
1615969960000|2021-03-17 08:32:40|5541.1|5535.1|5541.6|5535.6|5541.6|5535.6|5540.6|5534.6|3
1615969970000|2021-03-17 08:32:50|5540.6|5534.6|5540.5|5534.5|5540.6|5534.6|5540.1|5534.1|0
1615969980000|2021-03-17 08:33:00|5540.6|5534.6|5539.1|5533.1|5540.6|5534.6|5539.1|5533.1|1
1615969990000|2021-03-17 08:33:10|5539.6|5533.6|5539.6|5533.6|5540|5534|5538.6|5532.6|5
1615970000000|2021-03-17 08:33:20|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1615970020000|2021-03-17 08:33:40|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540.1|5534.1|2
1615970030000|2021-03-17 08:33:50|5540.2|5534.2|5539.7|5533.7|5540.2|5534.2|5539.7|5533.7|1
1615970040000|2021-03-17 08:34:00|5539.6|5533.6|5539.7|5533.7|5539.7|5533.7|5539.2|5533.2|4
1615970050000|2021-03-17 08:34:10|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|1
1615970060000|2021-03-17 08:34:20|5539.6|5533.6|5539.6|5533.6|5540.1|5534.1|5539.6|5533.6|11
1615970070000|2021-03-17 08:34:30|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|1
1615970090000|2021-03-17 08:34:50|||||||||2
1615970100000|2021-03-17 08:35:00|5540|5534|5540|5534|5540|5534|5538.1|5532.1|17
1615970110000|2021-03-17 08:35:10|5541|5535|5540.5|5534.5|5541|5535|5540.5|5534.5|6
1615970130000|2021-03-17 08:35:30|5540.6|5534.6|5540.1|5534.1|5540.6|5534.6|5540|5534|1
1615970140000|2021-03-17 08:35:40|5538.6|5532.6|5540|5534|5540|5534|5538.6|5532.6|7
1615970150000|2021-03-17 08:35:50|5539.1|5533.1|5540|5534|5540|5534|5538.5|5532.5|7
1615970160000|2021-03-17 08:36:00|5539|5533|5540|5534|5540.5|5534.5|5537.5|5531.5|42
1615970170000|2021-03-17 08:36:10|5540.4|5534.4|5540|5534|5541|5535|5540|5534|3
1615970180000|2021-03-17 08:36:20|5540.1|5534.1|5540.5|5534.5|5540.5|5534.5|5540.1|5534.1|6
1615970190000|2021-03-17 08:36:30|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|0
1615970220000|2021-03-17 08:37:00|5541.5|5535.5|5543.5|5537.5|5543.5|5537.5|5541.5|5535.5|6
1615970240000|2021-03-17 08:37:20|5544.5|5538.5|5546|5540|5546|5540|5544.5|5538.5|19
1615970250000|2021-03-17 08:37:30|||||||||7
1615970260000|2021-03-17 08:37:40|5545.5|5539.5|5544.5|5538.5|5546|5540|5544.5|5538.5|5
1615970270000|2021-03-17 08:37:50|5546|5540|5546|5540|5546|5540|5546|5540|5
1615970280000|2021-03-17 08:38:00|5545.5|5539.5|5546|5540|5546|5540|5545.5|5539.5|6
1615970290000|2021-03-17 08:38:10|||||||||7
1615970320000|2021-03-17 08:38:40|5545.9|5539.9|5546|5540|5546|5540|5544.5|5538.5|9
1615970330000|2021-03-17 08:38:50|5545.5|5539.5|5545.9|5539.9|5546|5540|5545.5|5539.5|9
1615970340000|2021-03-17 08:39:00|5545.5|5539.5|5545.5|5539.5|5545.9|5539.9|5544.9|5538.9|15
1615970360000|2021-03-17 08:39:20|5545.4|5539.4|5544.5|5538.5|5545.4|5539.4|5544.5|5538.5|4
1615970380000|2021-03-17 08:39:40|5545|5539|5544.5|5538.5|5545|5539|5544.5|5538.5|2
1615970390000|2021-03-17 08:39:50|5544.9|5538.9|5544.5|5538.5|5544.9|5538.9|5544.5|5538.5|1
1615970400000|2021-03-17 08:40:00|5543.5|5537.5|5542.5|5536.5|5543.5|5537.5|5542.5|5536.5|2
1615970430000|2021-03-17 08:40:30|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|2
1615970440000|2021-03-17 08:40:40|5540.5|5534.5|5540.5|5534.5|5540.6|5534.6|5540|5534|3
1615970450000|2021-03-17 08:40:50|5540.1|5534.1|5541|5535|5541|5535|5540|5534|2
1615970460000|2021-03-17 08:41:00|5540.6|5534.6|5540.5|5534.5|5540.6|5534.6|5540.5|5534.5|1
1615970470000|2021-03-17 08:41:10|5541.5|5535.5|5545|5539|5545|5539|5541.5|5535.5|45
1615970500000|2021-03-17 08:41:40|5544.9|5538.9|5545.5|5539.5|5545.5|5539.5|5544.9|5538.9|9
1615970510000|2021-03-17 08:41:50|5545.6|5539.6|5551.4|5545.4|5552.4|5546.4|5545.6|5539.6|82
1615970520000|2021-03-17 08:42:00|5550.9|5544.9|5550.4|5544.4|5550.9|5544.9|5548.9|5542.9|12
1615970530000|2021-03-17 08:42:10|5549.4|5543.4|5549.3|5543.3|5549.4|5543.4|5548.4|5542.4|19
1615970550000|2021-03-17 08:42:30|5548.9|5542.9|5547.3|5541.3|5548.9|5542.9|5547.3|5541.3|0
1615970560000|2021-03-17 08:42:40|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.3|5541.3|0
1615970570000|2021-03-17 08:42:50|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1615970580000|2021-03-17 08:43:00|5546.3|5540.3|5546.3|5540.3|5546.4|5540.4|5545.4|5539.4|3
1615970590000|2021-03-17 08:43:10|5545.4|5539.4|5544.9|5538.9|5545.9|5539.9|5544.9|5538.9|3
1615970600000|2021-03-17 08:43:20|||||||||2
1615970620000|2021-03-17 08:43:40|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|5544.8|5538.8|0
1615970640000|2021-03-17 08:44:00|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|4
1615970650000|2021-03-17 08:44:10|5545.8|5539.8|5546.3|5540.3|5546.3|5540.3|5545.8|5539.8|1
1615970660000|2021-03-17 08:44:20|5546.8|5540.8|5546.3|5540.3|5546.8|5540.8|5546.3|5540.3|1
1615970670000|2021-03-17 08:44:30|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|5547.3|5541.3|1
1615970690000|2021-03-17 08:44:50|5546.9|5540.9|5546.8|5540.8|5547.3|5541.3|5546.8|5540.8|0
1615970700000|2021-03-17 08:45:00|5546.4|5540.4|5545.3|5539.3|5546.4|5540.4|5545.3|5539.3|0
1615970720000|2021-03-17 08:45:20|5545.8|5539.8|5545.8|5539.8|5545.9|5539.9|5545.8|5539.8|0
1615970730000|2021-03-17 08:45:30|5545.9|5539.9|5544.3|5538.3|5545.9|5539.9|5544.3|5538.3|5
1615970740000|2021-03-17 08:45:40|||||||||1
1615970750000|2021-03-17 08:45:50|5543.9|5537.9|5542.4|5536.4|5543.9|5537.9|5542.3|5536.3|2
1615970760000|2021-03-17 08:46:00|5542.3|5536.3|5541.4|5535.4|5542.3|5536.3|5541.4|5535.4|3
1615970770000|2021-03-17 08:46:10|5541.3|5535.3|5541.3|5535.3|5541.8|5535.8|5541.3|5535.3|2
1615970800000|2021-03-17 08:46:40|5540.8|5534.8|5541.3|5535.3|5541.3|5535.3|5540.4|5534.4|4
1615970810000|2021-03-17 08:46:50|5540.8|5534.8|5539.8|5533.8|5540.8|5534.8|5539.8|5533.8|0
1615970820000|2021-03-17 08:47:00|5539.3|5533.3|5538.4|5532.4|5539.4|5533.4|5538.4|5532.4|1
1615970830000|2021-03-17 08:47:10|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|0
1615970840000|2021-03-17 08:47:20|5538|5532|5537.5|5531.5|5538|5532|5537.5|5531.5|1
1615970870000|2021-03-17 08:47:50|5537|5531|5538.9|5532.9|5538.9|5532.9|5537|5531|8
1615970880000|2021-03-17 08:48:00|5539|5533|5538.5|5532.5|5539|5533|5538.5|5532.5|2
1615970890000|2021-03-17 08:48:10|5539|5533|5539.5|5533.5|5539.5|5533.5|5539|5533|0
1615970900000|2021-03-17 08:48:20|5540|5534|5540.5|5534.5|5540.5|5534.5|5540|5534|3
1615970920000|2021-03-17 08:48:40|5540.9|5534.9|5540.5|5534.5|5541|5535|5539.5|5533.5|2
1615970940000|2021-03-17 08:49:00|5539.6|5533.6|5538.6|5532.6|5539.6|5533.6|5538.6|5532.6|1
1615970950000|2021-03-17 08:49:10|5538.5|5532.5|5538|5532|5538.5|5532.5|5538|5532|0
1615970960000|2021-03-17 08:49:20|5538.5|5532.5|5538|5532|5538.5|5532.5|5538|5532|1
1615970970000|2021-03-17 08:49:30|5537.5|5531.5|5538.5|5532.5|5538.5|5532.5|5537.5|5531.5|3
1615970980000|2021-03-17 08:49:40|5538|5532|5538|5532|5538.5|5532.5|5537.5|5531.5|1
1615970990000|2021-03-17 08:49:50|5537.1|5531.1|5537|5531|5537.1|5531.1|5537|5531|1
1615971000000|2021-03-17 08:50:00|5536.9|5530.9|5533.5|5527.5|5536.9|5530.9|5533.5|5527.5|17
1615971010000|2021-03-17 08:50:10|5533|5527|5532.5|5526.5|5533|5527|5532.5|5526.5|8
1615971020000|2021-03-17 08:50:20|5533.5|5527.5|5530.5|5524.5|5533.5|5527.5|5530.1|5524.1|15
1615971030000|2021-03-17 08:50:30|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|5530.1|5524.1|0
1615971040000|2021-03-17 08:50:40|5530.2|5524.2|5531.1|5525.1|5532.5|5526.5|5530.2|5524.2|5
1615971050000|2021-03-17 08:50:50|5531.6|5525.6|5530.5|5524.5|5531.6|5525.6|5530.5|5524.5|2
1615971070000|2021-03-17 08:51:10|5531|5525|5531.5|5525.5|5531.5|5525.5|5531|5525|0
1615971090000|2021-03-17 08:51:30|5531|5525|5529.5|5523.5|5531|5525|5529.5|5523.5|1
1615971100000|2021-03-17 08:51:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|0
1615971120000|2021-03-17 08:52:00|5528|5522|5528.5|5522.5|5528.5|5522.5|5528|5522|16
1615971130000|2021-03-17 08:52:10|5528|5522|5529.1|5523.1|5529.1|5523.1|5528|5522|1
1615971140000|2021-03-17 08:52:20|5529|5523|5528.7|5522.7|5529|5523|5528.1|5522.1|16
1615971150000|2021-03-17 08:52:30|5528.6|5522.6|5528.2|5522.2|5528.6|5522.6|5528.2|5522.2|5
1615971160000|2021-03-17 08:52:40|5528.1|5522.1|5526.6|5520.6|5528.1|5522.1|5526.6|5520.6|14
1615971170000|2021-03-17 08:52:50|5526.2|5520.2|5525.1|5519.1|5526.2|5520.2|5525.1|5519.1|9
1616025600000|2021-03-18 00:00:00|5453.2|5447.2|5451.6|5445.6|5453.2|5447.2|5448.3|5442.3|37
1615971180000|2021-03-17 08:53:00|5525.2|5519.2|5525.7|5519.7|5526.2|5520.2|5525.2|5519.2|21
1615971190000|2021-03-17 08:53:10|5525.6|5519.6|5523.7|5517.7|5525.6|5519.6|5523.7|5517.7|5
1616025610000|2021-03-18 00:00:10|5452.1|5446.1|5451.2|5445.2|5452.6|5446.6|5451.2|5445.2|15
1615971200000|2021-03-17 08:53:20|5524.2|5518.2|5524.6|5518.6|5524.7|5518.7|5523.7|5517.7|7
1616025620000|2021-03-18 00:00:20|5451.3|5445.3|5454.6|5448.6|5455.6|5449.6|5451.3|5445.3|36
1615971210000|2021-03-17 08:53:30|5524.7|5518.7|5525.6|5519.6|5525.6|5519.6|5524.2|5518.2|4
1616025630000|2021-03-18 00:00:30|5454.1|5448.1|5453.1|5447.1|5454.5|5448.5|5453.1|5447.1|17
1615971220000|2021-03-17 08:53:40|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1616025640000|2021-03-18 00:00:40|5451.7|5445.7|5451.2|5445.2|5452.2|5446.2|5450.2|5444.2|24
1615971230000|2021-03-17 08:53:50|5527|5521|5527.6|5521.6|5527.6|5521.6|5527|5521|0
1616025650000|2021-03-18 00:00:50|5451.3|5445.3|5444.8|5438.8|5451.3|5445.3|5444.8|5438.8|33
1615971240000|2021-03-17 08:54:00|5528|5522|5528.5|5522.5|5528.5|5522.5|5528|5522|0
1616025660000|2021-03-18 00:01:00|5444.9|5438.9|5446.3|5440.3|5446.4|5440.4|5444.3|5438.3|21
1615971250000|2021-03-17 08:54:10|5529.5|5523.5|5531.5|5525.5|5531.5|5525.5|5529.5|5523.5|4
1616025670000|2021-03-18 00:01:10|5445.8|5439.8|5445.3|5439.3|5446.3|5440.3|5445.3|5439.3|6
1615971260000|2021-03-17 08:54:20|5532.5|5526.5|5532|5526|5532.5|5526.5|5532|5526|9
1616025680000|2021-03-18 00:01:20|5447.3|5441.3|5449.5|5443.5|5449.5|5443.5|5447.3|5441.3|27
1615971270000|2021-03-17 08:54:30|5531.5|5525.5|5530.5|5524.5|5531.5|5525.5|5530.5|5524.5|0
1616025690000|2021-03-18 00:01:30|5449.4|5443.4|5448|5442|5449.4|5443.4|5448|5442|4
1615971280000|2021-03-17 08:54:40|5530|5524|5529|5523|5530|5524|5529|5523|1
1616025700000|2021-03-18 00:01:40|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|1
1615971290000|2021-03-17 08:54:50|5528.5|5522.5|5527|5521|5528.5|5522.5|5527|5521|6
1616025710000|2021-03-18 00:01:50|5448.5|5442.5|5443.4|5437.4|5448.5|5442.5|5443.4|5437.4|26
1615971300000|2021-03-17 08:55:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1616025720000|2021-03-18 00:02:00|5443.9|5437.9|5442.4|5436.4|5444.4|5438.4|5442.4|5436.4|7
1615971310000|2021-03-17 08:55:10|5527|5521|5528|5522|5528|5522|5527|5521|1
1616025730000|2021-03-18 00:02:10|5441.4|5435.4|5439.4|5433.4|5441.4|5435.4|5439.4|5433.4|5
1615971320000|2021-03-17 08:55:20|5528.5|5522.5|5527.5|5521.5|5528.5|5522.5|5527.5|5521.5|2
1616025750000|2021-03-18 00:02:30|5439.9|5433.9|5438.9|5432.9|5439.9|5433.9|5438.9|5432.9|0
1615971340000|2021-03-17 08:55:40|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|1
1616025760000|2021-03-18 00:02:40|5439.4|5433.4|5438.4|5432.4|5439.4|5433.4|5438.4|5432.4|1
1615971360000|2021-03-17 08:56:00|5529|5523|5529.5|5523.5|5529.5|5523.5|5529|5523|1
1616025770000|2021-03-18 00:02:50|5438.3|5432.3|5438.4|5432.4|5438.4|5432.4|5437.9|5431.9|3
1615971370000|2021-03-17 08:56:10|5529.6|5523.6|5530|5524|5530|5524|5529.6|5523.6|0
1616025780000|2021-03-18 00:03:00|5437.9|5431.9|5440.4|5434.4|5440.9|5434.9|5437.9|5431.9|8
1615971380000|2021-03-17 08:56:20|5530.1|5524.1|5531.5|5525.5|5531.5|5525.5|5530.1|5524.1|6
1616025800000|2021-03-18 00:03:20|5440.8|5434.8|5439.4|5433.4|5440.8|5434.8|5439.4|5433.4|2
1615971400000|2021-03-17 08:56:40|5531.6|5525.6|5532.1|5526.1|5532.1|5526.1|5531.6|5525.6|0
1616025810000|2021-03-18 00:03:30|5438.9|5432.9|5438.4|5432.4|5438.9|5432.9|5437.9|5431.9|1
1615971410000|2021-03-17 08:56:50|5530.5|5524.5|5531.5|5525.5|5531.5|5525.5|5530.5|5524.5|2
1616025820000|2021-03-18 00:03:40|5437.9|5431.9|5436.4|5430.4|5437.9|5431.9|5436.4|5430.4|9
1615971420000|2021-03-17 08:57:00|5530.5|5524.5|5530.6|5524.6|5530.6|5524.6|5530.5|5524.5|2
1616025830000|2021-03-18 00:03:50|5436.8|5430.8|5437.4|5431.4|5437.4|5431.4|5436.8|5430.8|3
1615971430000|2021-03-17 08:57:10|5531|5525|5530.6|5524.6|5531|5525|5530.6|5524.6|0
1616025840000|2021-03-18 00:04:00|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|3
1615971440000|2021-03-17 08:57:20|5529.6|5523.6|5530.1|5524.1|5530.1|5524.1|5529.6|5523.6|1
1616025850000|2021-03-18 00:04:10|5437.4|5431.4|5439.3|5433.3|5439.9|5433.9|5437.4|5431.4|5
1615971450000|2021-03-17 08:57:30|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1616025860000|2021-03-18 00:04:20|5438.8|5432.8|5441.4|5435.4|5441.4|5435.4|5438.8|5432.8|3
1615971470000|2021-03-17 08:57:50|5529.2|5523.2|5527.7|5521.7|5529.2|5523.2|5527.7|5521.7|1
1616025880000|2021-03-18 00:04:40|5441.3|5435.3|5440.3|5434.3|5441.4|5435.4|5439.4|5433.4|12
1615971480000|2021-03-17 08:58:00|5527.2|5521.2|5527.2|5521.2|5527.7|5521.7|5527.2|5521.2|6
1616025890000|2021-03-18 00:04:50|5440.4|5434.4|5440.3|5434.3|5440.4|5434.4|5440.3|5434.3|0
1615971490000|2021-03-17 08:58:10|5528.1|5522.1|5527.7|5521.7|5528.1|5522.1|5527.2|5521.2|1
1615971530000|2021-03-17 08:58:50|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|1
1616025900000|2021-03-18 00:05:00|5441.8|5435.8|5442.4|5436.4|5443.8|5437.8|5441.8|5435.8|9
1615971540000|2021-03-17 08:59:00|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1616025910000|2021-03-18 00:05:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|4
1615971570000|2021-03-17 08:59:30|5528.1|5522.1|5528.6|5522.6|5528.6|5522.6|5528.1|5522.1|2
1616025920000|2021-03-18 00:05:20|5442.4|5436.4|5442.9|5436.9|5442.9|5436.9|5442.4|5436.4|1
1615971580000|2021-03-17 08:59:40|5528.5|5522.5|5528.1|5522.1|5528.5|5522.5|5528.1|5522.1|0
1616025930000|2021-03-18 00:05:30|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1615971590000|2021-03-17 08:59:50|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|5527.6|5521.6|0
1616025940000|2021-03-18 00:05:40|5442.3|5436.3|5441.4|5435.4|5442.3|5436.3|5441.4|5435.4|1
1615971600000|2021-03-17 09:00:00|5527.2|5521.2|5528.1|5522.1|5529.5|5523.5|5527.2|5521.2|6
1616025950000|2021-03-18 00:05:50|5440.9|5434.9|5438.4|5432.4|5440.9|5434.9|5438.4|5432.4|7
1615971610000|2021-03-17 09:00:10|5528.6|5522.6|5528.2|5522.2|5528.6|5522.6|5528.2|5522.2|1
1616025960000|2021-03-18 00:06:00|5438.9|5432.9|5439.4|5433.4|5439.4|5433.4|5438.9|5432.9|0
1615971620000|2021-03-17 09:00:20|5528.6|5522.6|5529.6|5523.6|5529.6|5523.6|5528.6|5522.6|3
1616026000000|2021-03-18 00:06:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|4
1615971630000|2021-03-17 09:00:30|||||||||1
1616026010000|2021-03-18 00:06:50|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|1
1615971680000|2021-03-17 09:01:20|5529.1|5523.1|5528.1|5522.1|5529.1|5523.1|5528.1|5522.1|1
1616026020000|2021-03-18 00:07:00|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1615971690000|2021-03-17 09:01:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|0
1616026030000|2021-03-18 00:07:10|5439.9|5433.9|5440.4|5434.4|5441.4|5435.4|5439.9|5433.9|4
1615971700000|2021-03-17 09:01:40|5528.1|5522.1|5528.1|5522.1|5528.6|5522.6|5527.7|5521.7|4
1616026040000|2021-03-18 00:07:20|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|1
1615971710000|2021-03-17 09:01:50|5525.7|5519.7|5522.7|5516.7|5525.7|5519.7|5522.2|5516.2|72
1616026070000|2021-03-18 00:07:50|5442.4|5436.4|5442.3|5436.3|5442.4|5436.4|5442.3|5436.3|5
1615971720000|2021-03-17 09:02:00|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.6|5516.6|17
1616026080000|2021-03-18 00:08:00|5442.4|5436.4|5440.8|5434.8|5442.4|5436.4|5440.8|5434.8|1
1615971740000|2021-03-17 09:02:20|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|2
1616026090000|2021-03-18 00:08:10|5441.9|5435.9|5441.4|5435.4|5442.3|5436.3|5441.4|5435.4|4
1615971750000|2021-03-17 09:02:30|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.2|5516.2|3
1616026100000|2021-03-18 00:08:20|5442.4|5436.4|5443.4|5437.4|5443.4|5437.4|5442.4|5436.4|1
1615971760000|2021-03-17 09:02:40|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|3
1616026120000|2021-03-18 00:08:40|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|1
1615971770000|2021-03-17 09:02:50|5523.1|5517.1|5524.1|5518.1|5524.1|5518.1|5522.6|5516.6|4
1616026130000|2021-03-18 00:08:50|5443.4|5437.4|5444.4|5438.4|5444.4|5438.4|5443.4|5437.4|1
1615971780000|2021-03-17 09:03:00|5524.6|5518.6|5528.6|5522.6|5528.6|5522.6|5524.6|5518.6|8
1616026140000|2021-03-18 00:09:00|5445.3|5439.3|5446.9|5440.9|5446.9|5440.9|5445.3|5439.3|8
1615971790000|2021-03-17 09:03:10|||||||||1
1616026150000|2021-03-18 00:09:10|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|5
1615971810000|2021-03-17 09:03:30|5529|5523|5529.6|5523.6|5529.6|5523.6|5529|5523|1
1616026160000|2021-03-18 00:09:20|5445.9|5439.9|5446.4|5440.4|5446.4|5440.4|5445.9|5439.9|9
1615971820000|2021-03-17 09:03:40|5530.1|5524.1|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|2
1616026170000|2021-03-18 00:09:30|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|2
1615971830000|2021-03-17 09:03:50|5528.6|5522.6|5528.1|5522.1|5528.6|5522.6|5528.1|5522.1|0
1616026180000|2021-03-18 00:09:40|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1615971840000|2021-03-17 09:04:00|5527.6|5521.6|5527.6|5521.6|5528.1|5522.1|5527.1|5521.1|4
1616026190000|2021-03-18 00:09:50|5447.3|5441.3|5446.4|5440.4|5447.3|5441.3|5446.4|5440.4|1
1615971860000|2021-03-17 09:04:20|5527.2|5521.2|5527.1|5521.1|5527.2|5521.2|5527.1|5521.1|4
1616026200000|2021-03-18 00:10:00|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|3
1615971870000|2021-03-17 09:04:30|5528.1|5522.1|5527.6|5521.6|5528.1|5522.1|5527.6|5521.6|1
1616026210000|2021-03-18 00:10:10|5446.3|5440.3|5447.3|5441.3|5447.3|5441.3|5446.3|5440.3|56
1615971880000|2021-03-17 09:04:40|5528.1|5522.1|5529.1|5523.1|5529.1|5523.1|5528.1|5522.1|1
1616026230000|2021-03-18 00:10:30|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|1
1615971890000|2021-03-17 09:04:50|5529.6|5523.6|5529.5|5523.5|5529.6|5523.6|5529.5|5523.5|2
1616026260000|2021-03-18 00:11:00|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5445.3|5439.3|2
1615971900000|2021-03-17 09:05:00|5529.6|5523.6|5529.5|5523.5|5529.6|5523.6|5529.5|5523.5|0
1616026300000|2021-03-18 00:11:40|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|4
1615971910000|2021-03-17 09:05:10|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|0
1616026310000|2021-03-18 00:11:50|5443.3|5437.3|5442.4|5436.4|5443.3|5437.3|5442.4|5436.4|4
1615971920000|2021-03-17 09:05:20|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|0
1616026320000|2021-03-18 00:12:00|5442.3|5436.3|5443.8|5437.8|5443.8|5437.8|5442.3|5436.3|3
1615971940000|2021-03-17 09:05:40|5532.1|5526.1|5532.6|5526.6|5532.6|5526.6|5532.1|5526.1|1
1616026330000|2021-03-18 00:12:10|5443.3|5437.3|5441.3|5435.3|5443.3|5437.3|5440.8|5434.8|15
1615971960000|2021-03-17 09:06:00|5531.6|5525.6|5532.6|5526.6|5532.6|5526.6|5531.6|5525.6|2
1616026340000|2021-03-18 00:12:20|5441.8|5435.8|5443.8|5437.8|5443.8|5437.8|5441.8|5435.8|3
1615972010000|2021-03-17 09:06:50|5532.1|5526.1|5532.6|5526.6|5532.6|5526.6|5532.1|5526.1|1
1616026350000|2021-03-18 00:12:30|5443.9|5437.9|5444.4|5438.4|5444.4|5438.4|5443.8|5437.8|4
1615972020000|2021-03-17 09:07:00|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|0
1616026360000|2021-03-18 00:12:40|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|0
1615972070000|2021-03-17 09:07:50|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|0
1616026380000|2021-03-18 00:13:00|5444.8|5438.8|5445.3|5439.3|5445.3|5439.3|5444.8|5438.8|1
1615972090000|2021-03-17 09:08:10|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|5532.1|5526.1|0
1616026390000|2021-03-18 00:13:10|5446.8|5440.8|5447.8|5441.8|5447.8|5441.8|5446.8|5440.8|8
1615972100000|2021-03-17 09:08:20|5532.2|5526.2|5534.6|5528.6|5534.6|5528.6|5532.2|5526.2|4
1616026400000|2021-03-18 00:13:20|||||||||1
1615972120000|2021-03-17 09:08:40|5535.5|5529.5|5535.6|5529.6|5535.6|5529.6|5535.5|5529.5|0
1616026410000|2021-03-18 00:13:30|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|1
1615972140000|2021-03-17 09:09:00|5534.6|5528.6|5534.1|5528.1|5534.6|5528.6|5534.1|5528.1|2
1616026420000|2021-03-18 00:13:40|5446.8|5440.8|5447.3|5441.3|5447.3|5441.3|5446.8|5440.8|7
1615972150000|2021-03-17 09:09:10|5534.6|5528.6|5535.1|5529.1|5535.1|5529.1|5534.6|5528.6|4
1616026430000|2021-03-18 00:13:50|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|2
1615972160000|2021-03-17 09:09:20|5534.9|5528.9|5532.6|5526.6|5534.9|5528.9|5532.6|5526.6|1
1616026440000|2021-03-18 00:14:00|5446.8|5440.8|5447.3|5441.3|5447.8|5441.8|5446.8|5440.8|3
1615972180000|2021-03-17 09:09:40|||||||||1
1616026460000|2021-03-18 00:14:20|5447.8|5441.8|5448.2|5442.2|5448.2|5442.2|5447.8|5441.8|1
1615972190000|2021-03-17 09:09:50|5532.5|5526.5|5531.6|5525.6|5532.5|5526.5|5531.6|5525.6|1
1616026470000|2021-03-18 00:14:30|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|1
1616026480000|2021-03-18 00:14:40|5448.7|5442.7|5449.3|5443.3|5449.3|5443.3|5448.7|5442.7|3
1615972200000|2021-03-17 09:10:00|5531.1|5525.1|5530.6|5524.6|5531.1|5525.1|5530.5|5524.5|1
1616026490000|2021-03-18 00:14:50|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|1
1615972220000|2021-03-17 09:10:20|5530.5|5524.5|5529.6|5523.6|5530.6|5524.6|5529.6|5523.6|1
1616026500000|2021-03-18 00:15:00|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|5449.8|5443.8|6
1615972240000|2021-03-17 09:10:40|5529.1|5523.1|5529.6|5523.6|5529.6|5523.6|5529.1|5523.1|1
1616026510000|2021-03-18 00:15:10|5451.3|5445.3|5451.3|5445.3|5451.7|5445.7|5451.3|5445.3|2
1615972250000|2021-03-17 09:10:50|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530.1|5524.1|0
1616026520000|2021-03-18 00:15:20|5451.2|5445.2|5451.2|5445.2|5451.3|5445.3|5450.8|5444.8|1
1615972300000|2021-03-17 09:11:40|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|5531.1|5525.1|0
1616026530000|2021-03-18 00:15:30|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|1
1615972320000|2021-03-17 09:12:00|5532|5526|5529.6|5523.6|5532|5526|5529.6|5523.6|5
1616026540000|2021-03-18 00:15:40|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1615972370000|2021-03-17 09:12:50|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1616026550000|2021-03-18 00:15:50|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|4
1615972380000|2021-03-17 09:13:00|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|5528.1|5522.1|6
1616026560000|2021-03-18 00:16:00|5451.2|5445.2|5451.3|5445.3|5451.3|5445.3|5451.2|5445.2|1
1615972390000|2021-03-17 09:13:10|5527.6|5521.6|5527.7|5521.7|5527.7|5521.7|5527.6|5521.6|1
1616026570000|2021-03-18 00:16:10|5451.8|5445.8|5450.3|5444.3|5451.8|5445.8|5450.3|5444.3|7
1615972400000|2021-03-17 09:13:20|5527.2|5521.2|5527.7|5521.7|5528.7|5522.7|5527.2|5521.2|8
1616026600000|2021-03-18 00:16:40|5449.3|5443.3|5448.3|5442.3|5449.3|5443.3|5448.3|5442.3|3
1615972430000|2021-03-17 09:13:50|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|2
1616026610000|2021-03-18 00:16:50|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5446.9|5440.9|2
1615972470000|2021-03-17 09:14:30|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|5526.2|5520.2|0
1616026620000|2021-03-18 00:17:00|5447.8|5441.8|5449.3|5443.3|5449.3|5443.3|5447.8|5441.8|8
1616026630000|2021-03-18 00:17:10|5448.8|5442.8|5449.3|5443.3|5449.3|5443.3|5448.8|5442.8|6
1615972520000|2021-03-17 09:15:20|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|3
1616026650000|2021-03-18 00:17:30|5449.7|5443.7|5451.3|5445.3|5451.8|5445.8|5449.7|5443.7|5
1615972540000|2021-03-17 09:15:40|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|1
1616026660000|2021-03-18 00:17:40|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|0
1615972550000|2021-03-17 09:15:50|5523.3|5517.3|5524.2|5518.2|5524.2|5518.2|5523.3|5517.3|1
1616026670000|2021-03-18 00:17:50|5450.9|5444.9|5451.8|5445.8|5451.8|5445.8|5450.9|5444.9|1
1615972560000|2021-03-17 09:16:00|5524.7|5518.7|5525.2|5519.2|5525.7|5519.7|5524.7|5518.7|3
1616026680000|2021-03-18 00:18:00|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|8
1615972570000|2021-03-17 09:16:10|5525.3|5519.3|5525.7|5519.7|5525.7|5519.7|5525.3|5519.3|1
1616026690000|2021-03-18 00:18:10|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|1
1615972580000|2021-03-17 09:16:20|5526.2|5520.2|5527.2|5521.2|5527.2|5521.2|5526.2|5520.2|3
1616026730000|2021-03-18 00:18:50|5453.9|5447.9|5455.3|5449.3|5455.3|5449.3|5453.9|5447.9|2
1615972590000|2021-03-17 09:16:30|5526.3|5520.3|5526.2|5520.2|5526.3|5520.3|5526.2|5520.2|0
1616026740000|2021-03-18 00:19:00|5456.8|5450.8|5455.8|5449.8|5456.8|5450.8|5455.8|5449.8|5
1615972610000|2021-03-17 09:16:50|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|1
1616026760000|2021-03-18 00:19:20|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|2
1615972620000|2021-03-17 09:17:00|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|0
1616026790000|2021-03-18 00:19:50|5456.2|5450.2|5456.3|5450.3|5456.3|5450.3|5456.2|5450.2|3
1615972640000|2021-03-17 09:17:20|5525.2|5519.2|5526.7|5520.7|5526.7|5520.7|5525.2|5519.2|3
1616026800000|2021-03-18 00:20:00|5455.8|5449.8|5456.3|5450.3|5456.3|5450.3|5455.8|5449.8|2
1615972670000|2021-03-17 09:17:50|5526.2|5520.2|5524.7|5518.7|5526.2|5520.2|5524.7|5518.7|2
1616026810000|2021-03-18 00:20:10|5456.8|5450.8|5456.3|5450.3|5456.8|5450.8|5456.3|5450.3|1
1615972680000|2021-03-17 09:18:00|5524.2|5518.2|5525.2|5519.2|5525.2|5519.2|5524.2|5518.2|9
1616026820000|2021-03-18 00:20:20|5455.8|5449.8|5455.3|5449.3|5455.8|5449.8|5455.3|5449.3|0
1615972710000|2021-03-17 09:18:30|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1616026860000|2021-03-18 00:21:00|5454.9|5448.9|5454.8|5448.8|5454.9|5448.9|5454.8|5448.8|1
1615972720000|2021-03-17 09:18:40|5524.3|5518.3|5524.7|5518.7|5524.7|5518.7|5524.3|5518.3|2
1616026880000|2021-03-18 00:21:20|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|1
1615972730000|2021-03-17 09:18:50|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|4
1616026890000|2021-03-18 00:21:30|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1615972740000|2021-03-17 09:19:00|||||||||1
1616026900000|2021-03-18 00:21:40|5452.8|5446.8|5452.8|5446.8|5453.3|5447.3|5452.8|5446.8|4
1615972790000|2021-03-17 09:19:50|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5524.7|5518.7|1
1616026910000|2021-03-18 00:21:50|5451.5|5445.5|5451.3|5445.3|5451.8|5445.8|5451.3|5445.3|1
1615972830000|2021-03-17 09:20:30|||||||||2
1616026920000|2021-03-18 00:22:00|5452.2|5446.2|5452.3|5446.3|5452.3|5446.3|5452.2|5446.2|5
1615972840000|2021-03-17 09:20:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|4
1616026970000|2021-03-18 00:22:50|5451.8|5445.8|5452.3|5446.3|5452.3|5446.3|5451.8|5445.8|2
1615972870000|2021-03-17 09:21:10|5525.2|5519.2|5524.7|5518.7|5525.2|5519.2|5524.7|5518.7|3
1616026980000|2021-03-18 00:23:00|5451.9|5445.9|5452.3|5446.3|5452.3|5446.3|5451.9|5445.9|1
1615972890000|2021-03-17 09:21:30|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|2
1616026990000|2021-03-18 00:23:10|5451.8|5445.8|5452.3|5446.3|5452.3|5446.3|5451.8|5445.8|1
1615972910000|2021-03-17 09:21:50|5527.5|5521.5|5527.2|5521.2|5528.7|5522.7|5527.2|5521.2|8
1616027000000|2021-03-18 00:23:20|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|2
1615972920000|2021-03-17 09:22:00|5528.2|5522.2|5527.7|5521.7|5528.2|5522.2|5527.7|5521.7|1
1616027020000|2021-03-18 00:23:40|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|1
1615972930000|2021-03-17 09:22:10|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1616027060000|2021-03-18 00:24:20|5453.8|5447.8|5453.7|5447.7|5453.8|5447.8|5453.7|5447.7|0
1615972950000|2021-03-17 09:22:30|5527.7|5521.7|5528.7|5522.7|5528.7|5522.7|5527.2|5521.2|1
1616027070000|2021-03-18 00:24:30|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|7
1615972980000|2021-03-17 09:23:00|5529.7|5523.7|5528.7|5522.7|5530.7|5524.7|5528.7|5522.7|5
1616027090000|2021-03-18 00:24:50|5454.3|5448.3|5453.7|5447.7|5454.3|5448.3|5453.7|5447.7|2
1615972990000|2021-03-17 09:23:10|5529.2|5523.2|5529.2|5523.2|5529.2|5523.2|5528.7|5522.7|0
1616027100000|2021-03-18 00:25:00|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|2
1615973000000|2021-03-17 09:23:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1616027120000|2021-03-18 00:25:20|5453.7|5447.7|5454.7|5448.7|5454.7|5448.7|5453.7|5447.7|4
1615973030000|2021-03-17 09:23:50|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1616027130000|2021-03-18 00:25:30|5454.3|5448.3|5454.7|5448.7|5454.7|5448.7|5454.3|5448.3|0
1615973040000|2021-03-17 09:24:00|5528.1|5522.1|5528.2|5522.2|5528.2|5522.2|5527.7|5521.7|3
1616027150000|2021-03-18 00:25:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1615973070000|2021-03-17 09:24:30|5527.3|5521.3|5528.2|5522.2|5528.2|5522.2|5527.3|5521.3|1
1616027160000|2021-03-18 00:26:00|5453.3|5447.3|5452.8|5446.8|5453.3|5447.3|5452.8|5446.8|0
1615973080000|2021-03-17 09:24:40|5528.7|5522.7|5528.2|5522.2|5528.7|5522.7|5528.2|5522.2|0
1616027200000|2021-03-18 00:26:40|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|2
1616027220000|2021-03-18 00:27:00|5452.2|5446.2|5451.8|5445.8|5452.3|5446.3|5451.8|5445.8|1
1615973100000|2021-03-17 09:25:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|0
1616027230000|2021-03-18 00:27:10|||||||||1
1615973120000|2021-03-17 09:25:20|5527.3|5521.3|5527.2|5521.2|5527.3|5521.3|5526.7|5520.7|2
1616027240000|2021-03-18 00:27:20|||||||||1
1615973130000|2021-03-17 09:25:30|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1616027250000|2021-03-18 00:27:30|5451.7|5445.7|5450.8|5444.8|5451.7|5445.7|5450.8|5444.8|3
1615973160000|2021-03-17 09:26:00|5527.2|5521.2|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|1
1616027260000|2021-03-18 00:27:40|5450.7|5444.7|5450.3|5444.3|5450.7|5444.7|5449.8|5443.8|3
1615973170000|2021-03-17 09:26:10|||||||||1
1616027270000|2021-03-18 00:27:50|5449.8|5443.8|5449.7|5443.7|5449.8|5443.8|5449.7|5443.7|3
1615973200000|2021-03-17 09:26:40|5527.8|5521.8|5529.7|5523.7|5529.7|5523.7|5527.8|5521.8|7
1616027280000|2021-03-18 00:28:00|5450.2|5444.2|5450.3|5444.3|5450.3|5444.3|5450.2|5444.2|1
1615973220000|2021-03-17 09:27:00|5529.2|5523.2|5529.7|5523.7|5529.7|5523.7|5529.2|5523.2|1
1616027300000|2021-03-18 00:28:20|5451.3|5445.3|5451.2|5445.2|5451.3|5445.3|5451.2|5445.2|4
1615973240000|2021-03-17 09:27:20|5530.1|5524.1|5528.7|5522.7|5530.1|5524.1|5528.7|5522.7|1
1616027320000|2021-03-18 00:28:40|5451.7|5445.7|5450.2|5444.2|5451.7|5445.7|5450.2|5444.2|5
1615973270000|2021-03-17 09:27:50|5527.2|5521.2|5525.7|5519.7|5527.2|5521.2|5525.7|5519.7|3
1616027350000|2021-03-18 00:29:10|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1615973280000|2021-03-17 09:28:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|1
1616027360000|2021-03-18 00:29:20|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|1
1615973290000|2021-03-17 09:28:10|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|0
1616027390000|2021-03-18 00:29:50|5451.2|5445.2|5452.3|5446.3|5452.3|5446.3|5451.2|5445.2|5
1615973330000|2021-03-17 09:28:50|||||||||1
1616027400000|2021-03-18 00:30:00|5452.7|5446.7|5454.8|5448.8|5454.8|5448.8|5452.7|5446.7|3
1615973350000|2021-03-17 09:29:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|2
1616027420000|2021-03-18 00:30:20|5454.7|5448.7|5455.3|5449.3|5455.3|5449.3|5454.7|5448.7|3
1615973360000|2021-03-17 09:29:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|7
1616027430000|2021-03-18 00:30:30|||||||||1
1615973390000|2021-03-17 09:29:50|5525.3|5519.3|5525.7|5519.7|5525.7|5519.7|5524.8|5518.8|4
1616027440000|2021-03-18 00:30:40|||||||||1
1616027450000|2021-03-18 00:30:50|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|2
1615973400000|2021-03-17 09:30:00|5525.3|5519.3|5526.3|5520.3|5526.3|5520.3|5525.3|5519.3|1
1616027460000|2021-03-18 00:31:00|5456.3|5450.3|5458.2|5452.2|5458.2|5452.2|5456.3|5450.3|13
1615973420000|2021-03-17 09:30:20|5525.3|5519.3|5524.8|5518.8|5525.3|5519.3|5524.3|5518.3|8
1616027470000|2021-03-18 00:31:10|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|2
1615973430000|2021-03-17 09:30:30|5524.7|5518.7|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|1
1616027500000|2021-03-18 00:31:40|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1615973440000|2021-03-17 09:30:40|5525.2|5519.2|5525.7|5519.7|5525.7|5519.7|5525.2|5519.2|0
1616027520000|2021-03-18 00:32:00|5457.7|5451.7|5458.1|5452.1|5458.1|5452.1|5457.7|5451.7|4
1615973450000|2021-03-17 09:30:50|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|0
1616027530000|2021-03-18 00:32:10|5457.2|5451.2|5456.3|5450.3|5457.2|5451.2|5456.3|5450.3|2
1615973460000|2021-03-17 09:31:00|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5526.8|5520.8|1
1616027540000|2021-03-18 00:32:20|5456.2|5450.2|5455.3|5449.3|5456.2|5450.2|5455.3|5449.3|1
1615973470000|2021-03-17 09:31:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1616027580000|2021-03-18 00:33:00|5454.8|5448.8|5455.3|5449.3|5455.3|5449.3|5454.3|5448.3|1
1615973480000|2021-03-17 09:31:20|5527.7|5521.7|5528.8|5522.8|5528.8|5522.8|5527.7|5521.7|0
1616027590000|2021-03-18 00:33:10|5455.2|5449.2|5453.8|5447.8|5455.2|5449.2|5453.8|5447.8|1
1615973490000|2021-03-17 09:31:30|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1616027600000|2021-03-18 00:33:20|5453.7|5447.7|5453.3|5447.3|5453.7|5447.7|5453.3|5447.3|1
1615973510000|2021-03-17 09:31:50|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1616027630000|2021-03-18 00:33:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1615973520000|2021-03-17 09:32:00|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1616027640000|2021-03-18 00:34:00|5453.3|5447.3|5453.8|5447.8|5453.8|5447.8|5453.3|5447.3|3
1615973550000|2021-03-17 09:32:30|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|1
1616027690000|2021-03-18 00:34:50|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|1
1615973580000|2021-03-17 09:33:00|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1616027700000|2021-03-18 00:35:00|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|0
1615973600000|2021-03-17 09:33:20|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1616027750000|2021-03-18 00:35:50|5454.7|5448.7|5454.3|5448.3|5454.7|5448.7|5454.3|5448.3|1
1615973630000|2021-03-17 09:33:50|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|1
1616027760000|2021-03-18 00:36:00|5454.2|5448.2|5454.3|5448.3|5454.3|5448.3|5454.2|5448.2|1
1615973650000|2021-03-17 09:34:10|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|0
1616027810000|2021-03-18 00:36:50|5456.7|5450.7|5457.1|5451.1|5457.1|5451.1|5456.7|5450.7|11
1615973660000|2021-03-17 09:34:20|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1616027830000|2021-03-18 00:37:10|5457.2|5451.2|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|2
1615973680000|2021-03-17 09:34:40|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|4
1616027840000|2021-03-18 00:37:20|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|2
1616027850000|2021-03-18 00:37:30|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|8
1615973700000|2021-03-17 09:35:00|5529.3|5523.3|5528.8|5522.8|5529.3|5523.3|5528.8|5522.8|4
1616027870000|2021-03-18 00:37:50|5456.3|5450.3|5457.7|5451.7|5457.7|5451.7|5456.3|5450.3|6
1615973710000|2021-03-17 09:35:10|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5526.3|5520.3|2
1616027880000|2021-03-18 00:38:00|5457.6|5451.6|5457.6|5451.6|5458.2|5452.2|5457.6|5451.6|2
1615973730000|2021-03-17 09:35:30|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|1
1616027890000|2021-03-18 00:38:10|5458.1|5452.1|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|3
1615973750000|2021-03-17 09:35:50|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|1
1616027900000|2021-03-18 00:38:20|||||||||1
1615973760000|2021-03-17 09:36:00|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|1
1616027920000|2021-03-18 00:38:40|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|16
1615973780000|2021-03-17 09:36:20|5528.3|5522.3|5528.8|5522.8|5528.8|5522.8|5528.3|5522.3|0
1616027940000|2021-03-18 00:39:00|5457.1|5451.1|5457.6|5451.6|5457.6|5451.6|5457.1|5451.1|1
1615973800000|2021-03-17 09:36:40|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1616027950000|2021-03-18 00:39:10|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|1
1615973810000|2021-03-17 09:36:50|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1616027970000|2021-03-18 00:39:30|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|1
1615973840000|2021-03-17 09:37:20|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1616027980000|2021-03-18 00:39:40|5456.1|5450.1|5455.1|5449.1|5456.1|5450.1|5455.1|5449.1|1
1616027990000|2021-03-18 00:39:50|5455.2|5449.2|5455.1|5449.1|5455.2|5449.2|5455.1|5449.1|0
1615973860000|2021-03-17 09:37:40|5529.7|5523.7|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|0
1615973870000|2021-03-17 09:37:50|5529.7|5523.7|5529.7|5523.7|5530.2|5524.2|5529.7|5523.7|1
1616028000000|2021-03-18 00:40:00|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1615973900000|2021-03-17 09:38:20|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|5529.8|5523.8|0
1616028030000|2021-03-18 00:40:30|5455.6|5449.6|5454.1|5448.1|5455.7|5449.7|5454.1|5448.1|1
1616028060000|2021-03-18 00:41:00|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|1
1615973930000|2021-03-17 09:38:50|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|0
1616028070000|2021-03-18 00:41:10|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|2
1615973950000|2021-03-17 09:39:10|5530.2|5524.2|5528.8|5522.8|5530.2|5524.2|5528.8|5522.8|1
1616028090000|2021-03-18 00:41:30|5453.6|5447.6|5452.7|5446.7|5453.6|5447.6|5452.7|5446.7|1
1615973960000|2021-03-17 09:39:20|5528.7|5522.7|5527.3|5521.3|5528.7|5522.7|5527.3|5521.3|0
1616028120000|2021-03-18 00:42:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1615973970000|2021-03-17 09:39:30|5527.7|5521.7|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|1
1616028130000|2021-03-18 00:42:10|5453.6|5447.6|5454.6|5448.6|5454.6|5448.6|5453.6|5447.6|2
1615973980000|2021-03-17 09:39:40|5527.8|5521.8|5528.3|5522.3|5528.3|5522.3|5527.8|5521.8|1
1616028160000|2021-03-18 00:42:40|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1615973990000|2021-03-17 09:39:50|5528.2|5522.2|5527.8|5521.8|5528.2|5522.2|5527.8|5521.8|1
1616028170000|2021-03-18 00:42:50|5454.7|5448.7|5454.1|5448.1|5454.7|5448.7|5454.1|5448.1|1
1616028230000|2021-03-18 00:43:50|||||||||1
1615974010000|2021-03-17 09:40:10|5527.7|5521.7|5527.8|5521.8|5527.8|5521.8|5527.7|5521.7|0
1616028260000|2021-03-18 00:44:20|5454|5448|5454|5448|5454|5448|5454|5448|0
1615974020000|2021-03-17 09:40:20|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1616028290000|2021-03-18 00:44:50|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|1
1615974030000|2021-03-17 09:40:30|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1616028300000|2021-03-18 00:45:00|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.1|5449.1|1
1615974050000|2021-03-17 09:40:50|5526.8|5520.8|5527.7|5521.7|5527.7|5521.7|5526.3|5520.3|1
1616028310000|2021-03-18 00:45:10|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1615974060000|2021-03-17 09:41:00|5527.8|5521.8|5527.3|5521.3|5527.8|5521.8|5527.3|5521.3|0
1616028340000|2021-03-18 00:45:40|5455.6|5449.6|5455.6|5449.6|5456.1|5450.1|5455.6|5449.6|3
1615974070000|2021-03-17 09:41:10|5527.2|5521.2|5526.8|5520.8|5527.2|5521.2|5526.7|5520.7|1
1616028350000|2021-03-18 00:45:50|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|0
1615974110000|2021-03-17 09:41:50|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1616028390000|2021-03-18 00:46:30|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1615974130000|2021-03-17 09:42:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1616028410000|2021-03-18 00:46:50|||||||||1
1615974150000|2021-03-17 09:42:30|5527.2|5521.2|5526.7|5520.7|5527.2|5521.2|5526.7|5520.7|2
1616028420000|2021-03-18 00:47:00|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|1
1615974160000|2021-03-17 09:42:40|5526.3|5520.3|5526.8|5520.8|5526.8|5520.8|5526.3|5520.3|1
1616028440000|2021-03-18 00:47:20|||||||||1
1615974180000|2021-03-17 09:43:00|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.2|5520.2|0
1616028460000|2021-03-18 00:47:40|||||||||1
1615974210000|2021-03-17 09:43:30|5526.8|5520.8|5527.2|5521.2|5527.3|5521.3|5526.8|5520.8|0
1616028490000|2021-03-18 00:48:10|||||||||1
1615974220000|2021-03-17 09:43:40|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|1
1616028590000|2021-03-18 00:49:50|||||||||1
1615974230000|2021-03-17 09:43:50|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|5526.8|5520.8|0
1616028640000|2021-03-18 00:50:40|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5456.1|5450.1|2
1615974240000|2021-03-17 09:44:00|5527.3|5521.3|5527.8|5521.8|5527.8|5521.8|5527.3|5521.3|0
1616028720000|2021-03-18 00:52:00|5455.1|5449.1|5452.7|5446.7|5455.1|5449.1|5452.7|5446.7|5
1615974260000|2021-03-17 09:44:20|5528.2|5522.2|5528.8|5522.8|5528.8|5522.8|5528.2|5522.2|1
1616028730000|2021-03-18 00:52:10|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1615974270000|2021-03-17 09:44:30|5529.2|5523.2|5530.2|5524.2|5530.2|5524.2|5529.2|5523.2|0
1616028740000|2021-03-18 00:52:20|5452.7|5446.7|5454.1|5448.1|5454.1|5448.1|5452.7|5446.7|3
1615974280000|2021-03-17 09:44:40|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5530.3|5524.3|5
1616028750000|2021-03-18 00:52:30|5454.2|5448.2|5453.1|5447.1|5454.2|5448.2|5453.1|5447.1|1
1615974290000|2021-03-17 09:44:50|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1616028760000|2021-03-18 00:52:40|5452.7|5446.7|5450.1|5444.1|5452.7|5446.7|5450.1|5444.1|10
1616028780000|2021-03-18 00:53:00|5451|5445|5451|5445|5451|5445|5451|5445|1
1615974300000|2021-03-17 09:45:00|5528.8|5522.8|5528.7|5522.7|5528.8|5522.8|5528.2|5522.2|5
1616028830000|2021-03-18 00:53:50|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1615974320000|2021-03-17 09:45:20|5528.2|5522.2|5526.8|5520.8|5528.2|5522.2|5526.8|5520.8|2
1616028860000|2021-03-18 00:54:20|5450.6|5444.6|5452|5446|5452|5446|5450.6|5444.6|2
1615974330000|2021-03-17 09:45:30|5527.2|5521.2|5527.7|5521.7|5527.8|5521.8|5527.2|5521.2|0
1616028880000|2021-03-18 00:54:40|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1615974340000|2021-03-17 09:45:40|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1616028900000|2021-03-18 00:55:00|5452|5446|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|2
1615974350000|2021-03-17 09:45:50|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|0
1616028910000|2021-03-18 00:55:10|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1615974360000|2021-03-17 09:46:00|5528.8|5522.8|5529.8|5523.8|5529.8|5523.8|5528.8|5522.8|1
1616028940000|2021-03-18 00:55:40|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|1
1616028950000|2021-03-18 00:55:50|5452|5446|5451.1|5445.1|5452|5446|5451.1|5445.1|0
1615974370000|2021-03-17 09:46:10|5532.2|5526.2|5533.7|5527.7|5533.7|5527.7|5532.2|5526.2|7
1616028990000|2021-03-18 00:56:30|5451.2|5445.2|5452.1|5446.1|5452.1|5446.1|5451.2|5445.2|0
1615974390000|2021-03-17 09:46:30|5532.8|5526.8|5532.7|5526.7|5532.8|5526.8|5532.7|5526.7|2
1616029020000|2021-03-18 00:57:00|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5
1615974400000|2021-03-17 09:46:40|5533.1|5527.1|5532.7|5526.7|5533.1|5527.1|5532.7|5526.7|0
1616029030000|2021-03-18 00:57:10|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1615974410000|2021-03-17 09:46:50|5532.2|5526.2|5532.1|5526.1|5532.2|5526.2|5532.1|5526.1|0
1616029090000|2021-03-18 00:58:10|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5
1615974420000|2021-03-17 09:47:00|5532.2|5526.2|5531.2|5525.2|5532.2|5526.2|5530.2|5524.2|3
1616029120000|2021-03-18 00:58:40|5452.6|5446.6|5452.7|5446.7|5452.7|5446.7|5452.6|5446.6|0
1615974430000|2021-03-17 09:47:10|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|0
1616029130000|2021-03-18 00:58:50|5451.8|5445.8|5451.7|5445.7|5451.8|5445.8|5451.7|5445.7|0
1615974440000|2021-03-17 09:47:20|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|5529.7|5523.7|1
1616029190000|2021-03-18 00:59:50|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1615974450000|2021-03-17 09:47:30|5530.1|5524.1|5532.6|5526.6|5532.6|5526.6|5530.1|5524.1|8
1616029200000|2021-03-18 01:00:00|5451.1|5445.1|5459.1|5453.1|5459.1|5453.1|5451.1|5445.1|13
1615974460000|2021-03-17 09:47:40|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|5533.1|5527.1|1
1616029210000|2021-03-18 01:00:10|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5457.2|5451.2|4
1615974480000|2021-03-17 09:48:00|5533.6|5527.6|5532.7|5526.7|5533.6|5527.6|5532.7|5526.7|1
1616029220000|2021-03-18 01:00:20|5458.6|5452.6|5457.2|5451.2|5458.7|5452.7|5457.2|5451.2|1
1615974490000|2021-03-17 09:48:10|5533.1|5527.1|5532.2|5526.2|5533.1|5527.1|5532.2|5526.2|2
1616029230000|2021-03-18 01:00:30|5458.2|5452.2|5459.7|5453.7|5459.7|5453.7|5457.7|5451.7|3
1615974500000|2021-03-17 09:48:20|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|5530.7|5524.7|9
1616029240000|2021-03-18 01:00:40|5459.8|5453.8|5458.2|5452.2|5459.8|5453.8|5458.2|5452.2|12
1615974520000|2021-03-17 09:48:40|5529.7|5523.7|5529.2|5523.2|5530.1|5524.1|5529.2|5523.2|0
1616029250000|2021-03-18 01:00:50|5457.7|5451.7|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|0
1615974530000|2021-03-17 09:48:50|5529.7|5523.7|5528.7|5522.7|5529.7|5523.7|5528.7|5522.7|3
1616029260000|2021-03-18 01:01:00|5458.6|5452.6|5459.1|5453.1|5459.1|5453.1|5458.2|5452.2|0
1615974540000|2021-03-17 09:49:00|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|5529.6|5523.6|1
1616029270000|2021-03-18 01:01:10|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5458.2|5452.2|1
1615974550000|2021-03-17 09:49:10|5529.2|5523.2|5529.6|5523.6|5529.6|5523.6|5529.2|5523.2|0
1616029280000|2021-03-18 01:01:20|5457.7|5451.7|5457.2|5451.2|5458.1|5452.1|5457.2|5451.2|1
1615974570000|2021-03-17 09:49:30|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|5529.1|5523.1|0
1616029290000|2021-03-18 01:01:30|5457.1|5451.1|5458.2|5452.2|5458.2|5452.2|5456.1|5450.1|2
1615974590000|2021-03-17 09:49:50|||||||||1
1616029300000|2021-03-18 01:01:40|5458.7|5452.7|5459.2|5453.2|5459.2|5453.2|5458.7|5452.7|1
1616029310000|2021-03-18 01:01:50|5458.3|5452.3|5457.6|5451.6|5458.3|5452.3|5456.7|5450.7|10
1615974600000|2021-03-17 09:50:00|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1616029320000|2021-03-18 01:02:00|5458.1|5452.1|5463.1|5457.1|5463.1|5457.1|5458.1|5452.1|8
1615974610000|2021-03-17 09:50:10|5527.6|5521.6|5527.6|5521.6|5527.7|5521.7|5527.6|5521.6|0
1616029330000|2021-03-18 01:02:10|5462.7|5456.7|5462.5|5456.5|5462.7|5456.7|5462.5|5456.5|2
1615974620000|2021-03-17 09:50:20|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|1
1616029340000|2021-03-18 01:02:20|5462.6|5456.6|5464.1|5458.1|5464.1|5458.1|5462.6|5456.6|7
1615974630000|2021-03-17 09:50:30|5526.8|5520.8|5525.7|5519.7|5526.8|5520.8|5525.7|5519.7|1
1616029350000|2021-03-18 01:02:30|5463.1|5457.1|5462.4|5456.4|5464.1|5458.1|5462.4|5456.4|1
1615974640000|2021-03-17 09:50:40|5526.2|5520.2|5524.2|5518.2|5526.7|5520.7|5524.2|5518.2|8
1616029360000|2021-03-18 01:02:40|5462.9|5456.9|5459.9|5453.9|5462.9|5456.9|5459.9|5453.9|4
1615974650000|2021-03-17 09:50:50|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|2
1616029370000|2021-03-18 01:02:50|5460.4|5454.4|5458|5452|5460.4|5454.4|5458|5452|33
1615974660000|2021-03-17 09:51:00|5523.8|5517.8|5524.2|5518.2|5524.2|5518.2|5523.8|5517.8|0
1616029380000|2021-03-18 01:03:00|5458.9|5452.9|5461|5455|5461|5455|5458.9|5452.9|5
1615974670000|2021-03-17 09:51:10|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|1
1616029390000|2021-03-18 01:03:10|5460|5454|5458.9|5452.9|5460|5454|5458.9|5452.9|3
1615974720000|2021-03-17 09:52:00|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|0
1616029410000|2021-03-18 01:03:30|5458.4|5452.4|5457.4|5451.4|5458.4|5452.4|5457.4|5451.4|1
1615974730000|2021-03-17 09:52:10|5525.1|5519.1|5524.2|5518.2|5525.1|5519.1|5524.2|5518.2|1
1616029420000|2021-03-18 01:03:40|5457|5451|5455.5|5449.5|5457|5451|5455.5|5449.5|2
1615974740000|2021-03-17 09:52:20|5523.7|5517.7|5522.2|5516.2|5523.7|5517.7|5522.2|5516.2|2
1616029430000|2021-03-18 01:03:50|5455|5449|5455|5449|5455|5449|5455|5449|0
1615974760000|2021-03-17 09:52:40|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|5522.7|5516.7|0
1616029440000|2021-03-18 01:04:00|5454.9|5448.9|5451.1|5445.1|5454.9|5448.9|5451.1|5445.1|9
1615974780000|2021-03-17 09:53:00|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|2
1616029450000|2021-03-18 01:04:10|5451|5445|5452|5446|5452.5|5446.5|5451|5445|3
1615974790000|2021-03-17 09:53:10|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1616029460000|2021-03-18 01:04:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1615974810000|2021-03-17 09:53:30|5523.2|5517.2|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|1
1616029480000|2021-03-18 01:04:40|5452|5446|5453|5447|5453|5447|5452|5446|2
1615974820000|2021-03-17 09:53:40|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|19
1616029490000|2021-03-18 01:04:50|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1615974830000|2021-03-17 09:53:50|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5
1616029500000|2021-03-18 01:05:00|5454|5448|5454.1|5448.1|5454.1|5448.1|5454|5448|5
1615974840000|2021-03-17 09:54:00|5523.1|5517.1|5522.1|5516.1|5523.6|5517.6|5522.1|5516.1|0
1616029510000|2021-03-18 01:05:10|5454|5448|5453.1|5447.1|5454|5448|5453.1|5447.1|1
1615974850000|2021-03-17 09:54:10|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|1
1616029520000|2021-03-18 01:05:20|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1615974860000|2021-03-17 09:54:20|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|5522.1|5516.1|0
1616029530000|2021-03-18 01:05:30|5452.1|5446.1|5451.1|5445.1|5452.1|5446.1|5450.6|5444.6|4
1615974870000|2021-03-17 09:54:30|5522.6|5516.6|5523.1|5517.1|5523.1|5517.1|5522.6|5516.6|2
1616029540000|2021-03-18 01:05:40|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|0
1615974880000|2021-03-17 09:54:40|5522.6|5516.6|5523.1|5517.1|5523.1|5517.1|5522.6|5516.6|1
1616029550000|2021-03-18 01:05:50|5450.1|5444.1|5451|5445|5451|5445|5450.1|5444.1|3
1615974890000|2021-03-17 09:54:50|5525.1|5519.1|5526.5|5520.5|5526.5|5520.5|5525.1|5519.1|13
1616029560000|2021-03-18 01:06:00|5451.1|5445.1|5451.1|5445.1|5451.5|5445.5|5450.1|5444.1|1
1615974900000|2021-03-17 09:55:00|5526|5520|5526|5520|5526|5520|5525.5|5519.5|1
1616029570000|2021-03-18 01:06:10|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|1
1615974920000|2021-03-17 09:55:20|5526.5|5520.5|5526|5520|5526.5|5520.5|5526|5520|0
1616029580000|2021-03-18 01:06:20|5449.6|5443.6|5449.1|5443.1|5449.6|5443.6|5449.1|5443.1|1
1615974940000|2021-03-17 09:55:40|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1616029590000|2021-03-18 01:06:30|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.1|5442.1|1
1615974950000|2021-03-17 09:55:50|5525|5519|5525|5519|5525|5519|5525|5519|0
1616029600000|2021-03-18 01:06:40|5448.5|5442.5|5449.1|5443.1|5449.1|5443.1|5448.1|5442.1|5
1615974960000|2021-03-17 09:56:00|5525.5|5519.5|5523.5|5517.5|5525.5|5519.5|5523.5|5517.5|9
1616029610000|2021-03-18 01:06:50|5449.6|5443.6|5449.5|5443.5|5449.6|5443.6|5449.5|5443.5|1
1615974980000|2021-03-17 09:56:20|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|0
1616029620000|2021-03-18 01:07:00|5450.5|5444.5|5450.1|5444.1|5450.5|5444.5|5450.1|5444.1|1
1615974990000|2021-03-17 09:56:30|5522.1|5516.1|5522.6|5516.6|5522.6|5516.6|5522.1|5516.1|3
1616029640000|2021-03-18 01:07:20|5451.1|5445.1|5451.1|5445.1|5451.5|5445.5|5451.1|5445.1|1
1615975020000|2021-03-17 09:57:00|5522.5|5516.5|5522.6|5516.6|5522.6|5516.6|5522.5|5516.5|0
1616029650000|2021-03-18 01:07:30|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1615975030000|2021-03-17 09:57:10|5521|5515|5521|5515|5521|5515|5521|5515|9
1616029660000|2021-03-18 01:07:40|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1615975040000|2021-03-17 09:57:20|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|2
1616029670000|2021-03-18 01:07:50|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1615975050000|2021-03-17 09:57:30|5520.5|5514.5|5520.1|5514.1|5521|5515|5520.1|5514.1|1
1616029680000|2021-03-18 01:08:00|5451|5445|5451|5445|5451|5445|5451|5445|1
1615975060000|2021-03-17 09:57:40|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|1
1616029710000|2021-03-18 01:08:30|5449.1|5443.1|5449|5443|5449.1|5443.1|5449|5443|5
1615975100000|2021-03-17 09:58:20|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520|5514|0
1616029720000|2021-03-18 01:08:40|5447.1|5441.1|5445.1|5439.1|5447.1|5441.1|5445.1|5439.1|12
1615975110000|2021-03-17 09:58:30|5520|5514|5519.1|5513.1|5520|5514|5519.1|5513.1|2
1616029730000|2021-03-18 01:08:50|5445|5439|5445|5439|5445|5439|5445|5439|0
1615975120000|2021-03-17 09:58:40|5519|5513|5518.6|5512.6|5519.1|5513.1|5518.1|5512.1|3
1616029740000|2021-03-18 01:09:00|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|1
1615975130000|2021-03-17 09:58:50|||||||||2
1616029750000|2021-03-18 01:09:10|5445|5439|5445|5439|5445|5439|5445|5439|0
1615975140000|2021-03-17 09:59:00|5518.5|5512.5|5516|5510|5518.5|5512.5|5516|5510|39
1616029770000|2021-03-18 01:09:30|5444.5|5438.5|5443.5|5437.5|5444.5|5438.5|5443|5437|2
1615975150000|2021-03-17 09:59:10|5516.1|5510.1|5510.2|5504.2|5516.1|5510.1|5509.7|5503.7|107
1616029780000|2021-03-18 01:09:40|5443|5437|5443|5437|5444|5438|5443|5437|14
1615975160000|2021-03-17 09:59:20|5509.8|5503.8|5510.2|5504.2|5510.3|5504.3|5509.3|5503.3|2
1616029800000|2021-03-18 01:10:00|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|6
1615975170000|2021-03-17 09:59:30|5509.7|5503.7|5509.7|5503.7|5510.2|5504.2|5509.3|5503.3|4
1616029810000|2021-03-18 01:10:10|5442.4|5436.4|5444|5438|5444.5|5438.5|5442.4|5436.4|5
1615975180000|2021-03-17 09:59:40|5509.8|5503.8|5509.7|5503.7|5509.8|5503.8|5509.7|5503.7|2
1616029820000|2021-03-18 01:10:20|5443.5|5437.5|5443|5437|5443.5|5437.5|5442|5436|1
1615975190000|2021-03-17 09:59:50|5509.8|5503.8|5509.7|5503.7|5509.8|5503.8|5509.3|5503.3|6
1616029830000|2021-03-18 01:10:30|5443.5|5437.5|5443|5437|5443.5|5437.5|5443|5437|0
1615975200000|2021-03-17 10:00:00|5509.3|5503.3|5511.2|5505.2|5511.3|5505.3|5509.3|5503.3|3
1616029850000|2021-03-18 01:10:50|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5442|5436|1
1615975210000|2021-03-17 10:00:10|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|5511.7|5505.7|1
1616029860000|2021-03-18 01:11:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1616029870000|2021-03-18 01:11:10|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|1
1615975220000|2021-03-17 10:00:20|5510.7|5504.7|5510.8|5504.8|5510.8|5504.8|5510.7|5504.7|5
1616029880000|2021-03-18 01:11:20|5445.4|5439.4|5443.9|5437.9|5445.4|5439.4|5443.9|5437.9|3
1615975230000|2021-03-17 10:00:30|5511.3|5505.3|5511.7|5505.7|5511.7|5505.7|5511.3|5505.3|1
1616029890000|2021-03-18 01:11:30|5443.4|5437.4|5442.9|5436.9|5443.4|5437.4|5442.9|5436.9|0
1615975240000|2021-03-17 10:00:40|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|1
1616029900000|2021-03-18 01:11:40|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1615975250000|2021-03-17 10:00:50|5512.3|5506.3|5512.2|5506.2|5512.3|5506.3|5512.2|5506.2|0
1616029910000|2021-03-18 01:11:50|5443|5437|5443|5437|5443|5437|5442.5|5436.5|0
1615975260000|2021-03-17 10:01:00|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|1
1616029920000|2021-03-18 01:12:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1615975270000|2021-03-17 10:01:10|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|1
1616029930000|2021-03-18 01:12:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|1
1615975290000|2021-03-17 10:01:30|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|3
1616029940000|2021-03-18 01:12:20|5441.5|5435.5|5441.9|5435.9|5441.9|5435.9|5440.9|5434.9|5
1615975300000|2021-03-17 10:01:40|5512.2|5506.2|5512.3|5506.3|5512.3|5506.3|5512.2|5506.2|0
1616029950000|2021-03-18 01:12:30|5441.5|5435.5|5440.9|5434.9|5441.5|5435.5|5440.9|5434.9|0
1615975310000|2021-03-17 10:01:50|5512.7|5506.7|5514.7|5508.7|5514.7|5508.7|5512.7|5506.7|4
1616029960000|2021-03-18 01:12:40|5440.4|5434.4|5439|5433|5440.4|5434.4|5439|5433|4
1615975320000|2021-03-17 10:02:00|5513.4|5507.4|5513.7|5507.7|5513.7|5507.7|5513.4|5507.4|2
1616029980000|2021-03-18 01:13:00|5439.9|5433.9|5439|5433|5440|5434|5439|5433|6
1615975330000|2021-03-17 10:02:10|5514.2|5508.2|5513.7|5507.7|5514.2|5508.2|5513.7|5507.7|6
1616029990000|2021-03-18 01:13:10|||||||||2
1615975360000|2021-03-17 10:02:40|5514.2|5508.2|5514.3|5508.3|5514.3|5508.3|5514.2|5508.2|1
1616030000000|2021-03-18 01:13:20|5439.4|5433.4|5440|5434|5440.5|5434.5|5439.4|5433.4|2
1615975370000|2021-03-17 10:02:50|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|1
1616030020000|2021-03-18 01:13:40|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1615975380000|2021-03-17 10:03:00|5513.8|5507.8|5511.8|5505.8|5513.8|5507.8|5511.8|5505.8|9
1616030030000|2021-03-18 01:13:50|5440.4|5434.4|5441|5435|5441|5435|5440.4|5434.4|1
1615975390000|2021-03-17 10:03:10|||||||||1
1616030040000|2021-03-18 01:14:00|5440.4|5434.4|5439.8|5433.8|5440.9|5434.9|5439.8|5433.8|5
1615975400000|2021-03-17 10:03:20|5512.2|5506.2|5513.2|5507.2|5513.2|5507.2|5512.2|5506.2|1
1616030050000|2021-03-18 01:14:10|5439.3|5433.3|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|0
1615975410000|2021-03-17 10:03:30|5512.7|5506.7|5512.3|5506.3|5512.7|5506.7|5512.3|5506.3|1
1616030060000|2021-03-18 01:14:20|5438.4|5432.4|5438.9|5432.9|5438.9|5432.9|5438.4|5432.4|1
1615975420000|2021-03-17 10:03:40|5511.8|5505.8|5510.3|5504.3|5511.8|5505.8|5509.4|5503.4|17
1616030070000|2021-03-18 01:14:30|5439.8|5433.8|5438.8|5432.8|5439.8|5433.8|5438.8|5432.8|7
1615975430000|2021-03-17 10:03:50|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|1
1616030080000|2021-03-18 01:14:40|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.8|5432.8|0
1615975440000|2021-03-17 10:04:00|5510.4|5504.4|5509.8|5503.8|5510.4|5504.4|5509.8|5503.8|3
1616030090000|2021-03-18 01:14:50|||||||||1
1615975450000|2021-03-17 10:04:10|5509.3|5503.3|5509.3|5503.3|5509.8|5503.8|5509.3|5503.3|1
1616030100000|2021-03-18 01:15:00|5439.3|5433.3|5439.4|5433.4|5439.4|5433.4|5439.3|5433.3|2
1615975460000|2021-03-17 10:04:20|5509.8|5503.8|5510.2|5504.2|5510.2|5504.2|5509.8|5503.8|3
1616030110000|2021-03-18 01:15:10|5439.8|5433.8|5442.8|5436.8|5442.8|5436.8|5439.8|5433.8|9
1615975470000|2021-03-17 10:04:30|5510.3|5504.3|5509.3|5503.3|5510.3|5504.3|5509.3|5503.3|1
1616030120000|2021-03-18 01:15:20|5443.3|5437.3|5441.8|5435.8|5444.9|5438.9|5441.8|5435.8|11
1615975480000|2021-03-17 10:04:40|5510.2|5504.2|5510.3|5504.3|5510.3|5504.3|5510.2|5504.2|1
1616030130000|2021-03-18 01:15:30|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|2
1616030140000|2021-03-18 01:15:40|||||||||1
1615975500000|2021-03-17 10:05:00|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|10
1616030150000|2021-03-18 01:15:50|5441.2|5435.2|5441.8|5435.8|5441.8|5435.8|5441.2|5435.2|1
1615975510000|2021-03-17 10:05:10|5509.7|5503.7|5508.3|5502.3|5509.8|5503.8|5508.3|5502.3|2
1616030170000|2021-03-18 01:16:10|5442.3|5436.3|5441.8|5435.8|5442.3|5436.3|5441.8|5435.8|2
1615975520000|2021-03-17 10:05:20|5507.8|5501.8|5508.8|5502.8|5508.8|5502.8|5507.8|5501.8|2
1616030180000|2021-03-18 01:16:20|||||||||2
1615975530000|2021-03-17 10:05:30|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|0
1616030220000|2021-03-18 01:17:00|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|17
1615975540000|2021-03-17 10:05:40|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|2
1616030240000|2021-03-18 01:17:20|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1615975550000|2021-03-17 10:05:50|5508.3|5502.3|5508.8|5502.8|5508.8|5502.8|5508.3|5502.3|3
1616030250000|2021-03-18 01:17:30|5440.7|5434.7|5440.8|5434.8|5440.8|5434.8|5440.7|5434.7|0
1615975560000|2021-03-17 10:06:00|5509.2|5503.2|5510.3|5504.3|5510.3|5504.3|5509.2|5503.2|1
1616030260000|2021-03-18 01:17:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1615975570000|2021-03-17 10:06:10|5509.4|5503.4|5509.3|5503.3|5509.4|5503.4|5509.3|5503.3|3
1616030270000|2021-03-18 01:17:50|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|4
1616030280000|2021-03-18 01:18:00|5442.3|5436.3|5441.8|5435.8|5442.3|5436.3|5441.8|5435.8|8
1615975580000|2021-03-17 10:06:20|5509.8|5503.8|5508.8|5502.8|5509.8|5503.8|5508.8|5502.8|0
1616030290000|2021-03-18 01:18:10|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1615975590000|2021-03-17 10:06:30|5509.3|5503.3|5508.4|5502.4|5509.3|5503.3|5508.4|5502.4|1
1616030300000|2021-03-18 01:18:20|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1615975600000|2021-03-17 10:06:40|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|1
1616030310000|2021-03-18 01:18:30|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|1
1615975620000|2021-03-17 10:07:00|5508.9|5502.9|5510.3|5504.3|5510.7|5504.7|5508.9|5502.9|4
1616030320000|2021-03-18 01:18:40|||||||||1
1615975630000|2021-03-17 10:07:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|0
1616030330000|2021-03-18 01:18:50|5441.4|5435.4|5442.3|5436.3|5442.3|5436.3|5441.4|5435.4|2
1615975640000|2021-03-17 10:07:20|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|1
1616030340000|2021-03-18 01:19:00|||||||||12
1615975650000|2021-03-17 10:07:30|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|0
1616030350000|2021-03-18 01:19:10|5442.7|5436.7|5442.7|5436.7|5443.2|5437.2|5442.7|5436.7|2
1615975660000|2021-03-17 10:07:40|5510.7|5504.7|5516.1|5510.1|5516.1|5510.1|5510.2|5504.2|12
1616030370000|2021-03-18 01:19:30|5442.6|5436.6|5441.7|5435.7|5442.7|5436.7|5441.7|5435.7|6
1615975670000|2021-03-17 10:07:50|5514.6|5508.6|5512.6|5506.6|5514.6|5508.6|5511.7|5505.7|15
1616030390000|2021-03-18 01:19:50|5441.2|5435.2|5440.2|5434.2|5441.7|5435.7|5440.2|5434.2|2
1615975680000|2021-03-17 10:08:00|5512.7|5506.7|5514.6|5508.6|5515.1|5509.1|5512.7|5506.7|9
1616030400000|2021-03-18 01:20:00|5439.7|5433.7|5441.7|5435.7|5442.2|5436.2|5439.7|5433.7|18
1615975690000|2021-03-17 10:08:10|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1616030420000|2021-03-18 01:20:20|5441.8|5435.8|5442.2|5436.2|5442.2|5436.2|5441.8|5435.8|0
1615975700000|2021-03-17 10:08:20|5513.6|5507.6|5513.6|5507.6|5514.1|5508.1|5513.6|5507.6|2
1616030430000|2021-03-18 01:20:30|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|6
1615975710000|2021-03-17 10:08:30|5514.1|5508.1|5515.6|5509.6|5515.6|5509.6|5514.1|5508.1|2
1616030450000|2021-03-18 01:20:50|5442.2|5436.2|5441.7|5435.7|5442.2|5436.2|5441.2|5435.2|2
1615975720000|2021-03-17 10:08:40|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|1
1616030460000|2021-03-18 01:21:00|5441.2|5435.2|5442.2|5436.2|5442.2|5436.2|5441.2|5435.2|6
1615975750000|2021-03-17 10:09:10|5515.1|5509.1|5514.6|5508.6|5515.1|5509.1|5514.6|5508.6|3
1616030470000|2021-03-18 01:21:10|5442.1|5436.1|5441.7|5435.7|5442.1|5436.1|5441.7|5435.7|1
1615975780000|2021-03-17 10:09:40|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|5514.1|5508.1|0
1616030480000|2021-03-18 01:21:20|5442.2|5436.2|5441.7|5435.7|5442.2|5436.2|5441.7|5435.7|0
1615975800000|2021-03-17 10:10:00|5514.6|5508.6|5514.6|5508.6|5515.6|5509.6|5514.1|5508.1|8
1616030490000|2021-03-18 01:21:30|5441.2|5435.2|5441.7|5435.7|5441.7|5435.7|5441.2|5435.2|0
1615975810000|2021-03-17 10:10:10|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|2
1616030510000|2021-03-18 01:21:50|5441.2|5435.2|5441.7|5435.7|5441.7|5435.7|5441.2|5435.2|0
1615975820000|2021-03-17 10:10:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1616030520000|2021-03-18 01:22:00|5441.8|5435.8|5442.7|5436.7|5442.7|5436.7|5441.3|5435.3|3
1615975830000|2021-03-17 10:10:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1616030530000|2021-03-18 01:22:10|5442.8|5436.8|5444.2|5438.2|5444.2|5438.2|5442.8|5436.8|6
1615975840000|2021-03-17 10:10:40|5516|5510|5516.5|5510.5|5516.5|5510.5|5516|5510|5
1616030540000|2021-03-18 01:22:20|5444.7|5438.7|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|2
1615975860000|2021-03-17 10:11:00|5516.1|5510.1|5516.1|5510.1|5516.5|5510.5|5516.1|5510.1|1
1616030570000|2021-03-18 01:22:50|5444.7|5438.7|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|1
1615975870000|2021-03-17 10:11:10|5516|5510|5515.5|5509.5|5516|5510|5515.5|5509.5|5
1616030580000|2021-03-18 01:23:00|||||||||2
1616030590000|2021-03-18 01:23:10|||||||||1
1615975910000|2021-03-17 10:11:50|5516|5510|5516|5510|5516|5510|5516|5510|0
1616030610000|2021-03-18 01:23:30|5444.3|5438.3|5444.7|5438.7|5444.7|5438.7|5444.3|5438.3|2
1615975920000|2021-03-17 10:12:00|||||||||10
1616030630000|2021-03-18 01:23:50|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|1
1616030640000|2021-03-18 01:24:00|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.2|5438.2|1
1615975940000|2021-03-17 10:12:20|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.1|5509.1|4
1616030650000|2021-03-18 01:24:10|5445.1|5439.1|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|0
1616030670000|2021-03-18 01:24:30|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|0
1615975960000|2021-03-17 10:12:40|5516|5510|5516|5510|5516|5510|5516|5510|1
1616030680000|2021-03-18 01:24:40|5444.7|5438.7|5444.2|5438.2|5444.7|5438.7|5444.2|5438.2|1
1615975970000|2021-03-17 10:12:50|5515.5|5509.5|5515.1|5509.1|5515.5|5509.5|5515.1|5509.1|1
1616030720000|2021-03-18 01:25:20|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|1
1615975990000|2021-03-17 10:13:10|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|1
1616030730000|2021-03-18 01:25:30|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1615976000000|2021-03-17 10:13:20|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|1
1616030750000|2021-03-18 01:25:50|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|1
1615976010000|2021-03-17 10:13:30|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5513.1|5507.1|1
1616030760000|2021-03-18 01:26:00|5445.1|5439.1|5445.2|5439.2|5445.2|5439.2|5445.1|5439.1|2
1616030770000|2021-03-18 01:26:10|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|2
1615976020000|2021-03-17 10:13:40|5513.6|5507.6|5512.6|5506.6|5513.6|5507.6|5512.6|5506.6|7
1616030790000|2021-03-18 01:26:30|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1615976040000|2021-03-17 10:14:00|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1616030800000|2021-03-18 01:26:40|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|0
1615976060000|2021-03-17 10:14:20|||||||||1
1616030820000|2021-03-18 01:27:00|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|6
1615976070000|2021-03-17 10:14:30|5512.6|5506.6|5512.5|5506.5|5512.6|5506.6|5512.1|5506.1|1
1616030830000|2021-03-18 01:27:10|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|2
1615976080000|2021-03-17 10:14:40|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|0
1616030840000|2021-03-18 01:27:20|||||||||3
1615976100000|2021-03-17 10:15:00|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|2
1616030850000|2021-03-18 01:27:30|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|1
1615976110000|2021-03-17 10:15:10|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|0
1616030880000|2021-03-18 01:28:00|5445.1|5439.1|5445.2|5439.2|5445.2|5439.2|5445.1|5439.1|2
1615976120000|2021-03-17 10:15:20|5513.5|5507.5|5513.1|5507.1|5513.5|5507.5|5513.1|5507.1|1
1616030930000|2021-03-18 01:28:50|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|2
1615976140000|2021-03-17 10:15:40|5513.5|5507.5|5514.5|5508.5|5514.5|5508.5|5513.5|5507.5|2
1616030940000|2021-03-18 01:29:00|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|1
1615976160000|2021-03-17 10:16:00|5513.6|5507.6|5514.1|5508.1|5514.1|5508.1|5513.6|5507.6|0
1616030960000|2021-03-18 01:29:20|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|3
1615976190000|2021-03-17 10:16:30|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|3
1616030970000|2021-03-18 01:29:30|5447.6|5441.6|5447.7|5441.7|5447.7|5441.7|5447.6|5441.6|2
1615976200000|2021-03-17 10:16:40|5513.1|5507.1|5512.6|5506.6|5513.1|5507.1|5512.6|5506.6|0
1616030980000|2021-03-18 01:29:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1615976210000|2021-03-17 10:16:50|5512.2|5506.2|5513.1|5507.1|5513.1|5507.1|5512.2|5506.2|1
1616031000000|2021-03-18 01:30:00|5448.1|5442.1|5448.7|5442.7|5449.1|5443.1|5448.1|5442.1|4
1615976220000|2021-03-17 10:17:00|5514.5|5508.5|5515.5|5509.5|5515.5|5509.5|5514.5|5508.5|4
1616031010000|2021-03-18 01:30:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|0
1615976240000|2021-03-17 10:17:20|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|0
1616031020000|2021-03-18 01:30:20|5448.7|5442.7|5448.6|5442.6|5448.7|5442.7|5448.1|5442.1|3
1615976280000|2021-03-17 10:18:00|5517.1|5511.1|5516.1|5510.1|5517.1|5511.1|5516.1|5510.1|10
1616031030000|2021-03-18 01:30:30|5448.1|5442.1|5448.1|5442.1|5448.6|5442.6|5447.6|5441.6|0
1615976350000|2021-03-17 10:19:10|5515.6|5509.6|5515.5|5509.5|5515.6|5509.6|5515.5|5509.5|1
1616031040000|2021-03-18 01:30:40|5448.6|5442.6|5447.6|5441.6|5448.6|5442.6|5447.6|5441.6|0
1615976360000|2021-03-17 10:19:20|5516|5510|5516|5510|5516|5510|5516|5510|0
1616031050000|2021-03-18 01:30:50|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|1
1616031060000|2021-03-18 01:31:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1615976380000|2021-03-17 10:19:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|0
1616031070000|2021-03-18 01:31:10|||||||||2
1615976400000|2021-03-17 10:20:00|5516.1|5510.1|5516|5510|5516.1|5510.1|5516|5510|0
1616031080000|2021-03-18 01:31:20|5446.6|5440.6|5446.1|5440.1|5446.6|5440.6|5446.1|5440.1|3
1616031090000|2021-03-18 01:31:30|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|0
1615976420000|2021-03-17 10:20:20|5515.6|5509.6|5515|5509|5515.6|5509.6|5515|5509|2
1616031110000|2021-03-18 01:31:50|5445.1|5439.1|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|2
1616031120000|2021-03-18 01:32:00|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5
1615976440000|2021-03-17 10:20:40|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|3
1616031140000|2021-03-18 01:32:20|5445.1|5439.1|5444.6|5438.6|5445.1|5439.1|5444.6|5438.6|0
1615976450000|2021-03-17 10:20:50|5515|5509|5515|5509|5515|5509|5515|5509|0
1616031150000|2021-03-18 01:32:30|5444.1|5438.1|5441.6|5435.6|5444.1|5438.1|5441.1|5435.1|7
1615976460000|2021-03-17 10:21:00|5514.5|5508.5|5515|5509|5515|5509|5514.5|5508.5|2
1616031160000|2021-03-18 01:32:40|5442|5436|5441.1|5435.1|5442|5436|5441.1|5435.1|2
1615976480000|2021-03-17 10:21:20|||||||||3
1616031170000|2021-03-18 01:32:50|5441.6|5435.6|5442.6|5436.6|5442.6|5436.6|5441.6|5435.6|3
1615976520000|2021-03-17 10:22:00|5515.1|5509.1|5516.5|5510.5|5516.5|5510.5|5515.1|5509.1|4
1616031180000|2021-03-18 01:33:00|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.6|5435.6|0
1616031190000|2021-03-18 01:33:10|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1615976530000|2021-03-17 10:22:10|5517|5511|5519|5513|5519|5513|5517|5511|12
1616031210000|2021-03-18 01:33:30|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1615976540000|2021-03-17 10:22:20|5520|5514|5520.5|5514.5|5520.5|5514.5|5520|5514|1
1616031220000|2021-03-18 01:33:40|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1615976550000|2021-03-17 10:22:30|5521|5515|5521|5515|5521|5515|5521|5515|6
1616031230000|2021-03-18 01:33:50|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|1
1616031240000|2021-03-18 01:34:00|5441.6|5435.6|5442.6|5436.6|5442.6|5436.6|5441.6|5435.6|2
1615976560000|2021-03-17 10:22:40|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|18
1616031250000|2021-03-18 01:34:10|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|0
1615976570000|2021-03-17 10:22:50|5520.4|5514.4|5520|5514|5520.4|5514.4|5519.4|5513.4|2
1616031260000|2021-03-18 01:34:20|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|1
1615976580000|2021-03-17 10:23:00|5520.1|5514.1|5521|5515|5521|5515|5520.1|5514.1|3
1616031290000|2021-03-18 01:34:50|5443.1|5437.1|5443.7|5437.7|5444.1|5438.1|5443.1|5437.1|3
1616031300000|2021-03-18 01:35:00|5443.6|5437.6|5444.6|5438.6|5444.6|5438.6|5443.6|5437.6|1
1615976590000|2021-03-17 10:23:10|5521.9|5515.9|5520|5514|5521.9|5515.9|5520|5514|17
1616031350000|2021-03-18 01:35:50|||||||||1
1615976610000|2021-03-17 10:23:30|5519.4|5513.4|5519|5513|5519.4|5513.4|5519|5513|1
1616031360000|2021-03-18 01:36:00|5442.6|5436.6|5444|5438|5444|5438|5442.6|5436.6|6
1616031370000|2021-03-18 01:36:10|5443.9|5437.9|5442.5|5436.5|5443.9|5437.9|5442.5|5436.5|1
1615976620000|2021-03-17 10:23:40|||||||||10
1616031380000|2021-03-18 01:36:20|5442|5436|5442.5|5436.5|5442.5|5436.5|5442|5436|8
1615976650000|2021-03-17 10:24:10|||||||||1
1616031400000|2021-03-18 01:36:40|5443|5437|5443.5|5437.5|5443.5|5437.5|5443|5437|1
1615976680000|2021-03-17 10:24:40|5518.9|5512.9|5518|5512|5518.9|5512.9|5518|5512|3
1616031410000|2021-03-18 01:36:50|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1616031420000|2021-03-18 01:37:00|5444|5438|5446|5440|5446|5440|5444|5438|3
1615976700000|2021-03-17 10:25:00|5517.5|5511.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|1
1616031430000|2021-03-18 01:37:10|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1615976730000|2021-03-17 10:25:30|5516.1|5510.1|5516.5|5510.5|5516.5|5510.5|5516.1|5510.1|0
1616031440000|2021-03-18 01:37:20|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5443.5|5437.5|0
1616031480000|2021-03-18 01:38:00|5444.6|5438.6|5446.1|5440.1|5446.1|5440.1|5444.6|5438.6|2
1615976740000|2021-03-17 10:25:40|5515.6|5509.6|5516|5510|5516|5510|5515.5|5509.5|0
1616031490000|2021-03-18 01:38:10|5446.5|5440.5|5444.6|5438.6|5446.6|5440.6|5444.6|5438.6|11
1615976790000|2021-03-17 10:26:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515|5509|2
1616031500000|2021-03-18 01:38:20|5444.5|5438.5|5445.5|5439.5|5445.5|5439.5|5444.5|5438.5|4
1615976820000|2021-03-17 10:27:00|5515.6|5509.6|5516.5|5510.5|5516.5|5510.5|5515.6|5509.6|6
1616031520000|2021-03-18 01:38:40|5445|5439|5445.5|5439.5|5445.5|5439.5|5445|5439|0
1615976830000|2021-03-17 10:27:10|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.4|5514.4|9
1616031540000|2021-03-18 01:39:00|5445|5439|5445|5439|5445.5|5439.5|5445|5439|3
1615976840000|2021-03-17 10:27:20|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|4
1616031550000|2021-03-18 01:39:10|5444.9|5438.9|5443.5|5437.5|5444.9|5438.9|5443.5|5437.5|2
1615976930000|2021-03-17 10:28:50|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|0
1616031560000|2021-03-18 01:39:20|5443.6|5437.6|5443.5|5437.5|5444|5438|5443.5|5437.5|2
1616031570000|2021-03-18 01:39:30|5444|5438|5443.5|5437.5|5444.5|5438.5|5443.5|5437.5|1
1615976940000|2021-03-17 10:29:00|5520.4|5514.4|5520.5|5514.5|5520.5|5514.5|5520.4|5514.4|9
1616031580000|2021-03-18 01:39:40|5444|5438|5442.5|5436.5|5444.5|5438.5|5442.5|5436.5|8
1615976980000|2021-03-17 10:29:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|0
1616031590000|2021-03-18 01:39:50|5443|5437|5443.5|5437.5|5444|5438|5443|5437|2
1615976990000|2021-03-17 10:29:50|||||||||1
1616031600000|2021-03-18 01:40:00|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|2
1615977000000|2021-03-17 10:30:00|5519|5513|5519.5|5513.5|5519.5|5513.5|5519|5513|2
1616031610000|2021-03-18 01:40:10|5445.4|5439.4|5445.5|5439.5|5445.5|5439.5|5445.4|5439.4|2
1616031620000|2021-03-18 01:40:20|||||||||2
1615977010000|2021-03-17 10:30:10|5519.6|5513.6|5519.5|5513.5|5519.6|5513.6|5519.5|5513.5|1
1616031640000|2021-03-18 01:40:40|5445|5439|5445.5|5439.5|5445.5|5439.5|5445|5439|0
1615977020000|2021-03-17 10:30:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|10
1616031650000|2021-03-18 01:40:50|||||||||1
1615977070000|2021-03-17 10:31:10|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|3
1616031660000|2021-03-18 01:41:00|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|2
1615977110000|2021-03-17 10:31:50|5521|5515|5521|5515|5521|5515|5521|5515|0
1616031670000|2021-03-18 01:41:10|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|1
1616031680000|2021-03-18 01:41:20|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|5
1615977120000|2021-03-17 10:32:00|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|1
1616031690000|2021-03-18 01:41:30|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|2
1615977130000|2021-03-17 10:32:10|5521|5515|5520.6|5514.6|5521|5515|5520.6|5514.6|0
1616031710000|2021-03-18 01:41:50|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1616031720000|2021-03-18 01:42:00|5444.3|5438.3|5444.8|5438.8|5444.8|5438.8|5444.3|5438.3|7
1615977160000|2021-03-17 10:32:40|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|0
1616031730000|2021-03-18 01:42:10|5443.8|5437.8|5444.3|5438.3|5444.3|5438.3|5443.8|5437.8|2
1615977190000|2021-03-17 10:33:10|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|2
1616031740000|2021-03-18 01:42:20|5444.2|5438.2|5442.3|5436.3|5444.2|5438.2|5442.3|5436.3|2
1615977200000|2021-03-17 10:33:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1616031760000|2021-03-18 01:42:40|5442.8|5436.8|5441.8|5435.8|5442.8|5436.8|5441.8|5435.8|3
1615977210000|2021-03-17 10:33:30|5520.6|5514.6|5521.1|5515.1|5521.1|5515.1|5520.6|5514.6|2
1616031770000|2021-03-18 01:42:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|2
1615977230000|2021-03-17 10:33:50|||||||||1
1616031780000|2021-03-18 01:43:00|5442.2|5436.2|5441.8|5435.8|5442.2|5436.2|5441.8|5435.8|2
1615977240000|2021-03-17 10:34:00|||||||||1
1616031790000|2021-03-18 01:43:10|5440.8|5434.8|5441.3|5435.3|5441.8|5435.8|5440.8|5434.8|11
1615977260000|2021-03-17 10:34:20|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|6
1616031800000|2021-03-18 01:43:20|5441.7|5435.7|5441.8|5435.8|5441.8|5435.8|5441.7|5435.7|2
1615977310000|2021-03-17 10:35:10|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|0
1616031810000|2021-03-18 01:43:30|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|1
1615977360000|2021-03-17 10:36:00|5520.2|5514.2|5519.7|5513.7|5520.2|5514.2|5519.7|5513.7|2
1616031820000|2021-03-18 01:43:40|5441.8|5435.8|5441.3|5435.3|5441.8|5435.8|5441.3|5435.3|0
1615977370000|2021-03-17 10:36:10|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|1
1616031830000|2021-03-18 01:43:50|5439.3|5433.3|5439.4|5433.4|5439.4|5433.4|5439.3|5433.3|9
1615977390000|2021-03-17 10:36:30|5518.1|5512.1|5518.6|5512.6|5518.6|5512.6|5518.1|5512.1|0
1616031840000|2021-03-18 01:44:00|5439.3|5433.3|5439.8|5433.8|5439.8|5433.8|5438.9|5432.9|3
1615977420000|2021-03-17 10:37:00|5519.5|5513.5|5519.1|5513.1|5519.5|5513.5|5519.1|5513.1|3
1616031850000|2021-03-18 01:44:10|5439.9|5433.9|5440.3|5434.3|5440.8|5434.8|5439.9|5433.9|5
1615977430000|2021-03-17 10:37:10|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1616031880000|2021-03-18 01:44:40|5439.9|5433.9|5439.4|5433.4|5439.9|5433.9|5439.3|5433.3|0
1615977450000|2021-03-17 10:37:30|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|2
1616031890000|2021-03-18 01:44:50|5439.8|5433.8|5439.9|5433.9|5440.3|5434.3|5439.4|5433.4|1
1615977460000|2021-03-17 10:37:40|5520.5|5514.5|5520.6|5514.6|5520.6|5514.6|5520.5|5514.5|0
1616031900000|2021-03-18 01:45:00|5439.8|5433.8|5440.8|5434.8|5440.8|5434.8|5439.8|5433.8|1
1615977470000|2021-03-17 10:37:50|||||||||1
1616031910000|2021-03-18 01:45:10|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|1
1615977560000|2021-03-17 10:39:20|5520.5|5514.5|5520|5514|5520.5|5514.5|5519.6|5513.6|2
1616031920000|2021-03-18 01:45:20|5440.8|5434.8|5440.3|5434.3|5440.8|5434.8|5440.3|5434.3|1
1615977580000|2021-03-17 10:39:40|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|0
1616031950000|2021-03-18 01:45:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1615977610000|2021-03-17 10:40:10|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.6|5513.6|1
1616031960000|2021-03-18 01:46:00|5440.9|5434.9|5443.3|5437.3|5443.7|5437.7|5440.9|5434.9|12
1615977620000|2021-03-17 10:40:20|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|1
1616031970000|2021-03-18 01:46:10|5442.8|5436.8|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|0
1615977630000|2021-03-17 10:40:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1616031990000|2021-03-18 01:46:30|5441.7|5435.7|5441.3|5435.3|5441.7|5435.7|5441.3|5435.3|0
1615977640000|2021-03-17 10:40:40|5518.2|5512.2|5518.1|5512.1|5518.2|5512.2|5518.1|5512.1|0
1616032000000|2021-03-18 01:46:40|5440.7|5434.7|5441.3|5435.3|5441.3|5435.3|5440.3|5434.3|0
1615977650000|2021-03-17 10:40:50|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|1
1616032020000|2021-03-18 01:47:00|5441.7|5435.7|5442.7|5436.7|5442.7|5436.7|5441.3|5435.3|8
1615977660000|2021-03-17 10:41:00|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|0
1616032030000|2021-03-18 01:47:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1615977670000|2021-03-17 10:41:10|5517.2|5511.2|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|0
1616032070000|2021-03-18 01:47:50|||||||||1
1615977680000|2021-03-17 10:41:20|5517.2|5511.2|5517.6|5511.6|5517.6|5511.6|5517.1|5511.1|0
1616032080000|2021-03-18 01:48:00|5443.8|5437.8|5444.8|5438.8|5444.8|5438.8|5443.8|5437.8|14
1615977690000|2021-03-17 10:41:30|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|2
1616032090000|2021-03-18 01:48:10|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1615977710000|2021-03-17 10:41:50|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1616032100000|2021-03-18 01:48:20|5444.2|5438.2|5443.2|5437.2|5444.2|5438.2|5443.2|5437.2|4
1615977720000|2021-03-17 10:42:00|5518.2|5512.2|5517.7|5511.7|5518.2|5512.2|5517.7|5511.7|1
1616032110000|2021-03-18 01:48:30|5442.8|5436.8|5442.7|5436.7|5443.2|5437.2|5442.7|5436.7|0
1615977730000|2021-03-17 10:42:10|5517.6|5511.6|5518.7|5512.7|5518.7|5512.7|5517.6|5511.6|7
1616032120000|2021-03-18 01:48:40|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1615977740000|2021-03-17 10:42:20|5519.1|5513.1|5519.7|5513.7|5519.7|5513.7|5519.1|5513.1|0
1616032130000|2021-03-18 01:48:50|5443.3|5437.3|5444.2|5438.2|5444.2|5438.2|5443.3|5437.3|4
1615977790000|2021-03-17 10:43:10|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|0
1616032150000|2021-03-18 01:49:10|5443.7|5437.7|5444.2|5438.2|5444.2|5438.2|5443.7|5437.7|0
1615977820000|2021-03-17 10:43:40|5519.7|5513.7|5519.6|5513.6|5519.7|5513.7|5519.6|5513.6|0
1616032170000|2021-03-18 01:49:30|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|2
1615977830000|2021-03-17 10:43:50|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|0
1616032190000|2021-03-18 01:49:50|||||||||4
1615977900000|2021-03-17 10:45:00|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|1
1616032200000|2021-03-18 01:50:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|12
1615977910000|2021-03-17 10:45:10|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|1
1616032210000|2021-03-18 01:50:10|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|2
1615977930000|2021-03-17 10:45:30|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1616032220000|2021-03-18 01:50:20|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|0
1615977940000|2021-03-17 10:45:40|5520.6|5514.6|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|0
1616032230000|2021-03-18 01:50:30|5443.6|5437.6|5444.1|5438.1|5444.1|5438.1|5443.6|5437.6|0
1615978050000|2021-03-17 10:47:30|||||||||2
1616032280000|2021-03-18 01:51:20|5443.1|5437.1|5443.7|5437.7|5443.7|5437.7|5443.1|5437.1|3
1615978060000|2021-03-17 10:47:40|||||||||1
1616032290000|2021-03-18 01:51:30|5443.8|5437.8|5442.7|5436.7|5444.7|5438.7|5442.7|5436.7|2
1616032300000|2021-03-18 01:51:40|5442.6|5436.6|5442.7|5436.7|5442.7|5436.7|5442.6|5436.6|0
1615978070000|2021-03-17 10:47:50|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1616032310000|2021-03-18 01:51:50|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|12
1615978080000|2021-03-17 10:48:00|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|1
1616032320000|2021-03-18 01:52:00|5442.7|5436.7|5444.2|5438.2|5444.2|5438.2|5442.7|5436.7|12
1615978090000|2021-03-17 10:48:10|5521.1|5515.1|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|1
1616032330000|2021-03-18 01:52:10|5444.7|5438.7|5444.1|5438.1|5444.7|5438.7|5444.1|5438.1|0
1615978120000|2021-03-17 10:48:40|||||||||2
1616032340000|2021-03-18 01:52:20|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1616032350000|2021-03-18 01:52:30|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|0
1615978170000|2021-03-17 10:49:30|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1616032370000|2021-03-18 01:52:50|5443.7|5437.7|5444.1|5438.1|5444.2|5438.2|5443.7|5437.7|0
1616032390000|2021-03-18 01:53:10|5444.2|5438.2|5444.1|5438.1|5444.2|5438.2|5444.1|5438.1|0
1615978190000|2021-03-17 10:49:50|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|0
1616032400000|2021-03-18 01:53:20|5444.7|5438.7|5445.1|5439.1|5445.1|5439.1|5444.7|5438.7|4
1615978200000|2021-03-17 10:50:00|||||||||1
1616032410000|2021-03-18 01:53:30|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|0
1616032420000|2021-03-18 01:53:40|5444.2|5438.2|5445.1|5439.1|5445.6|5439.6|5444.2|5438.2|2
1615978210000|2021-03-17 10:50:10|||||||||1
1616032440000|2021-03-18 01:54:00|5444.6|5438.6|5443.7|5437.7|5444.6|5438.6|5443.2|5437.2|2
1615978230000|2021-03-17 10:50:30|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1616032450000|2021-03-18 01:54:10|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616032470000|2021-03-18 01:54:30|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1615978250000|2021-03-17 10:50:50|5518.6|5512.6|5518.6|5512.6|5519.1|5513.1|5518.1|5512.1|1
1616032480000|2021-03-18 01:54:40|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|2
1615978260000|2021-03-17 10:51:00|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|1
1616032490000|2021-03-18 01:54:50|5445.2|5439.2|5445.2|5439.2|5445.6|5439.6|5445.2|5439.2|1
1616032500000|2021-03-18 01:55:00|5445.1|5439.1|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1615978280000|2021-03-17 10:51:20|5519.1|5513.1|5518.6|5512.6|5519.1|5513.1|5518.6|5512.6|0
1616032510000|2021-03-18 01:55:10|5445.2|5439.2|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|1
1615978320000|2021-03-17 10:52:00|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5519.6|5513.6|11
1616032520000|2021-03-18 01:55:20|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1616032530000|2021-03-18 01:55:30|5445.2|5439.2|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|2
1615978380000|2021-03-17 10:53:00|5521|5515|5521|5515|5521|5515|5521|5515|0
1616032560000|2021-03-18 01:56:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|3
1615978390000|2021-03-17 10:53:10|5521.1|5515.1|5521|5515|5521.1|5515.1|5521|5515|0
1616032570000|2021-03-18 01:56:10|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|0
1616032580000|2021-03-18 01:56:20|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|1
1615978400000|2021-03-17 10:53:20|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1616032590000|2021-03-18 01:56:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1615978410000|2021-03-17 10:53:30|||||||||6
1616032600000|2021-03-18 01:56:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616032610000|2021-03-18 01:56:50|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|1
1615978470000|2021-03-17 10:54:30|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|3
1616032620000|2021-03-18 01:57:00|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|2
1615978500000|2021-03-17 10:55:00|5520.1|5514.1|5519.6|5513.6|5520.1|5514.1|5519.6|5513.6|1
1616032630000|2021-03-18 01:57:10|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|0
1616032640000|2021-03-18 01:57:20|5444.1|5438.1|5443.2|5437.2|5444.1|5438.1|5443.2|5437.2|2
1615978510000|2021-03-17 10:55:10|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1616032660000|2021-03-18 01:57:40|5443.7|5437.7|5444.1|5438.1|5444.1|5438.1|5443.7|5437.7|0
1615978520000|2021-03-17 10:55:20|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|1
1616032680000|2021-03-18 01:58:00|5444.2|5438.2|5445.1|5439.1|5445.1|5439.1|5444.2|5438.2|0
1616032690000|2021-03-18 01:58:10|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|2
1615978530000|2021-03-17 10:55:30|5520.1|5514.1|5520.6|5514.6|5520.6|5514.6|5520.1|5514.1|0
1616032700000|2021-03-18 01:58:20|5443.7|5437.7|5445.1|5439.1|5445.1|5439.1|5443.7|5437.7|1
1615978540000|2021-03-17 10:55:40|5520.1|5514.1|5518.6|5512.6|5520.1|5514.1|5518.6|5512.6|2
1616032720000|2021-03-18 01:58:40|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|0
1616032740000|2021-03-18 01:59:00|5444.2|5438.2|5445.1|5439.1|5445.1|5439.1|5444.2|5438.2|1
1615978590000|2021-03-17 10:56:30|||||||||3
1616032750000|2021-03-18 01:59:10|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|2
1615978620000|2021-03-17 10:57:00|5520.1|5514.1|5519.1|5513.1|5520.1|5514.1|5519.1|5513.1|4
1616032800000|2021-03-18 02:00:00|5445.2|5439.2|5446.1|5440.1|5446.6|5440.6|5445.2|5439.2|6
1616032810000|2021-03-18 02:00:10|5446.7|5440.7|5447.6|5441.6|5447.6|5441.6|5446.7|5440.7|0
1615978630000|2021-03-17 10:57:10|5516.1|5510.1|5517.1|5511.1|5517.1|5511.1|5515.6|5509.6|25
1616032820000|2021-03-18 02:00:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|1
1615978640000|2021-03-17 10:57:20|5517.6|5511.6|5516.6|5510.6|5517.6|5511.6|5516.6|5510.6|1
1615978650000|2021-03-17 10:57:30|5516.5|5510.5|5515.6|5509.6|5516.6|5510.6|5515.6|5509.6|6
1616032860000|2021-03-18 02:01:00|5447.6|5441.6|5447.1|5441.1|5447.6|5441.6|5447.1|5441.1|2
1615978710000|2021-03-17 10:58:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|0
1616032870000|2021-03-18 02:01:10|5446.7|5440.7|5446.1|5440.1|5446.7|5440.7|5446.1|5440.1|0
1615978720000|2021-03-17 10:58:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|1
1616032890000|2021-03-18 02:01:30|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|1
1615978770000|2021-03-17 10:59:30|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|5516.1|5510.1|0
1616032900000|2021-03-18 02:01:40|5445.7|5439.7|5444.7|5438.7|5446.1|5440.1|5444.6|5438.6|0
1616032910000|2021-03-18 02:01:50|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5444.7|5438.7|1
1615978800000|2021-03-17 11:00:00|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|2
1616032920000|2021-03-18 02:02:00|5445.2|5439.2|5446.1|5440.1|5446.1|5440.1|5445.2|5439.2|2
1615978810000|2021-03-17 11:00:10|||||||||1
1616032930000|2021-03-18 02:02:10|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1615978830000|2021-03-17 11:00:30|||||||||1
1616032940000|2021-03-18 02:02:20|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|0
1615978840000|2021-03-17 11:00:40|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|5515.6|5509.6|2
1616032950000|2021-03-18 02:02:30|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|1
1615978880000|2021-03-17 11:01:20|5514.9|5508.9|5512.5|5506.5|5514.9|5508.9|5512.1|5506.1|4
1616032960000|2021-03-18 02:02:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1615978890000|2021-03-17 11:01:30|5512.1|5506.1|5511|5505|5512.1|5506.1|5511|5505|43
1616032980000|2021-03-18 02:03:00|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1615978900000|2021-03-17 11:01:40|||||||||1
1616033000000|2021-03-18 02:03:20|||||||||1
1615978920000|2021-03-17 11:02:00|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1616033010000|2021-03-18 02:03:30|5446.6|5440.6|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|1
1615978940000|2021-03-17 11:02:20|5512|5506|5512|5506|5512|5506|5512|5506|5
1616033020000|2021-03-18 02:03:40|5446.1|5440.1|5446.1|5440.1|5446.6|5440.6|5446.1|5440.1|0
1615978950000|2021-03-17 11:02:30|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|3
1616033030000|2021-03-18 02:03:50|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|2
1616033050000|2021-03-18 02:04:10|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1615978970000|2021-03-17 11:02:50|5512.1|5506.1|5510.6|5504.6|5512.1|5506.1|5510.6|5504.6|4
1616033060000|2021-03-18 02:04:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615978980000|2021-03-17 11:03:00|5511.5|5505.5|5511.1|5505.1|5511.5|5505.5|5511.1|5505.1|1
1616033090000|2021-03-18 02:04:50|||||||||2
1615978990000|2021-03-17 11:03:10|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|11
1616033100000|2021-03-18 02:05:00|5446.6|5440.6|5446.7|5440.7|5446.7|5440.7|5446.6|5440.6|2
1615979000000|2021-03-17 11:03:20|5512|5506|5511.5|5505.5|5512|5506|5511.5|5505.5|0
1616033110000|2021-03-18 02:05:10|5447.1|5441.1|5446.7|5440.7|5447.1|5441.1|5446.7|5440.7|1
1615979010000|2021-03-17 11:03:30|5512|5506|5512.5|5506.5|5512.5|5506.5|5512|5506|0
1616033120000|2021-03-18 02:05:20|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1615979040000|2021-03-17 11:04:00|5513|5507|5513|5507|5513|5507|5513|5507|0
1616033130000|2021-03-18 02:05:30|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|1
1615979070000|2021-03-17 11:04:30|5511.5|5505.5|5511.1|5505.1|5511.5|5505.5|5511.1|5505.1|2
1616033140000|2021-03-18 02:05:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1615979080000|2021-03-17 11:04:40|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1616033150000|2021-03-18 02:05:50|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|0
1615979100000|2021-03-17 11:05:00|5512|5506|5512.5|5506.5|5512.5|5506.5|5512|5506|1
1616033160000|2021-03-18 02:06:00|5448.1|5442.1|5448|5442|5448.1|5442.1|5448|5442|3
1615979110000|2021-03-17 11:05:10|5513|5507|5513.5|5507.5|5513.5|5507.5|5513|5507|0
1616033170000|2021-03-18 02:06:10|5447|5441|5447.1|5441.1|5447.1|5441.1|5447|5441|1
1615979120000|2021-03-17 11:05:20|5514|5508|5514|5508|5514|5508|5514|5508|0
1616033180000|2021-03-18 02:06:20|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|2
1615979130000|2021-03-17 11:05:30|5514.5|5508.5|5514.4|5508.4|5514.9|5508.9|5514.4|5508.4|4
1616033190000|2021-03-18 02:06:30|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|2
1615979140000|2021-03-17 11:05:40|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1616033210000|2021-03-18 02:06:50|5448|5442|5448.1|5442.1|5448.1|5442.1|5448|5442|0
1615979160000|2021-03-17 11:06:00|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|0
1616033220000|2021-03-18 02:07:00|5448.5|5442.5|5448.1|5442.1|5448.5|5442.5|5448.1|5442.1|2
1615979170000|2021-03-17 11:06:10|5514.9|5508.9|5515.3|5509.3|5515.8|5509.8|5514.9|5508.9|20
1616033250000|2021-03-18 02:07:30|5448|5442|5448|5442|5448|5442|5447.6|5441.6|1
1615979180000|2021-03-17 11:06:20|5515.8|5509.8|5514.9|5508.9|5515.8|5509.8|5514.9|5508.9|1
1616033280000|2021-03-18 02:08:00|5448.5|5442.5|5448.1|5442.1|5448.5|5442.5|5448.1|5442.1|1
1615979190000|2021-03-17 11:06:30|5515.3|5509.3|5514.4|5508.4|5515.3|5509.3|5514.4|5508.4|0
1616033290000|2021-03-18 02:08:10|5448|5442|5447.6|5441.6|5448|5442|5447.6|5441.6|0
1615979200000|2021-03-17 11:06:40|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1616033300000|2021-03-18 02:08:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1615979210000|2021-03-17 11:06:50|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|2
1616033340000|2021-03-18 02:09:00|5446.6|5440.6|5445.1|5439.1|5446.6|5440.6|5444.6|5438.6|8
1616033350000|2021-03-18 02:09:10|5445.6|5439.6|5445.6|5439.6|5446.1|5440.1|5445.1|5439.1|0
1615979220000|2021-03-17 11:07:00|5514.4|5508.4|5514.4|5508.4|5514.9|5508.9|5514.4|5508.4|0
1616033360000|2021-03-18 02:09:20|5445.7|5439.7|5446.1|5440.1|5447.1|5441.1|5445.7|5439.7|2
1616033370000|2021-03-18 02:09:30|5446.7|5440.7|5447.1|5441.1|5447.1|5441.1|5446.7|5440.7|1
1615979240000|2021-03-17 11:07:20|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|0
1616033390000|2021-03-18 02:09:50|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615979250000|2021-03-17 11:07:30|5514.8|5508.8|5514.3|5508.3|5514.8|5508.8|5514.3|5508.3|1
1616033400000|2021-03-18 02:10:00|5447.1|5441.1|5445.1|5439.1|5447.1|5441.1|5445.1|5439.1|1
1616033410000|2021-03-18 02:10:10|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1615979260000|2021-03-17 11:07:40|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|0
1616033420000|2021-03-18 02:10:20|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|2
1615979280000|2021-03-17 11:08:00|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|0
1616033430000|2021-03-18 02:10:30|5445.2|5439.2|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|0
1616033440000|2021-03-18 02:10:40|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|1
1615979310000|2021-03-17 11:08:30|5514.4|5508.4|5514.3|5508.3|5514.4|5508.4|5514.3|5508.3|3
1616033480000|2021-03-18 02:11:20|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1615979320000|2021-03-17 11:08:40|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|0
1616033490000|2021-03-18 02:11:30|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5
1615979330000|2021-03-17 11:08:50|5512.9|5506.9|5512.4|5506.4|5512.9|5506.9|5512.4|5506.4|2
1616033510000|2021-03-18 02:11:50|5448|5442|5446.7|5440.7|5448.1|5442.1|5446.7|5440.7|2
1615979340000|2021-03-17 11:09:00|||||||||4
1616033520000|2021-03-18 02:12:00|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1615979350000|2021-03-17 11:09:10|5512.9|5506.9|5512.4|5506.4|5512.9|5506.9|5512.4|5506.4|1
1616033530000|2021-03-18 02:12:10|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|1
1616033550000|2021-03-18 02:12:30|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1615979380000|2021-03-17 11:09:40|5513.3|5507.3|5512.9|5506.9|5513.4|5507.4|5512.9|5506.9|1
1616033560000|2021-03-18 02:12:40|5446.7|5440.7|5447.1|5441.1|5447.1|5441.1|5446.7|5440.7|6
1615979390000|2021-03-17 11:09:50|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1616033570000|2021-03-18 02:12:50|5446.7|5440.7|5447.1|5441.1|5447.1|5441.1|5446.7|5440.7|6
1615979400000|2021-03-17 11:10:00|5512.9|5506.9|5513.4|5507.4|5513.4|5507.4|5512.9|5506.9|5
1616033580000|2021-03-18 02:13:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1615979440000|2021-03-17 11:10:40|5512.9|5506.9|5512.3|5506.3|5512.9|5506.9|5511.9|5505.9|1
1616033590000|2021-03-18 02:13:10|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616033610000|2021-03-18 02:13:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1615979450000|2021-03-17 11:10:50|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1616033620000|2021-03-18 02:13:40|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5447.1|5441.1|1
1616033630000|2021-03-18 02:13:50|5447.6|5441.6|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|0
1615979460000|2021-03-17 11:11:00|5511.9|5505.9|5511.3|5505.3|5512.3|5506.3|5510.9|5504.9|5
1616033640000|2021-03-18 02:14:00|5448|5442|5448|5442|5448|5442|5448|5442|0
1615979480000|2021-03-17 11:11:20|5511.4|5505.4|5511.9|5505.9|5511.9|5505.9|5511.4|5505.4|0
1616033680000|2021-03-18 02:14:40|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|2
1615979500000|2021-03-17 11:11:40|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|0
1616033700000|2021-03-18 02:15:00|5447|5441|5447.1|5441.1|5447.1|5441.1|5447|5441|0
1615979510000|2021-03-17 11:11:50|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1616033710000|2021-03-18 02:15:10|5447|5441|5447|5441|5447|5441|5447|5441|0
1616033720000|2021-03-18 02:15:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1615979520000|2021-03-17 11:12:00|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|4
1616033730000|2021-03-18 02:15:30|5447|5441|5447|5441|5447|5441|5447|5441|0
1615979570000|2021-03-17 11:12:50|5511.9|5505.9|5512.4|5506.4|5512.4|5506.4|5511.9|5505.9|1
1616033740000|2021-03-18 02:15:40|5446.5|5440.5|5447.1|5441.1|5447.1|5441.1|5446.5|5440.5|0
1616033800000|2021-03-18 02:16:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1615979620000|2021-03-17 11:13:40|5512.8|5506.8|5513.4|5507.4|5513.4|5507.4|5512.8|5506.8|0
1616033840000|2021-03-18 02:17:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616033890000|2021-03-18 02:18:10|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|1
1615979640000|2021-03-17 11:14:00|5512.5|5506.5|5512.4|5506.4|5512.5|5506.5|5512.4|5506.4|4
1616033980000|2021-03-18 02:19:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1615979650000|2021-03-17 11:14:10|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|1
1616033990000|2021-03-18 02:19:50|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1615979690000|2021-03-17 11:14:50|5511.7|5505.7|5507|5501|5511.7|5505.7|5507|5501|6
1616034100000|2021-03-18 02:21:40|5448|5442|5448|5442|5448|5442|5448|5442|8
1616034140000|2021-03-18 02:22:20|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|2
1615979700000|2021-03-17 11:15:00|5506.9|5500.9|5507.4|5501.4|5507.9|5501.9|5506.9|5500.9|45
1616034150000|2021-03-18 02:22:30|5447.1|5441.1|5446.6|5440.6|5447.1|5441.1|5446.6|5440.6|0
1615979710000|2021-03-17 11:15:10|5508|5502|5508|5502|5508|5502|5508|5502|0
1616034160000|2021-03-18 02:22:40|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615979740000|2021-03-17 11:15:40|5507|5501|5506|5500|5507|5501|5506|5500|3
1616034180000|2021-03-18 02:23:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|0
1615979750000|2021-03-17 11:15:50|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|37
1616034190000|2021-03-18 02:23:10|5445.1|5439.1|5444.6|5438.6|5445.2|5439.2|5443.1|5437.1|10
1616034200000|2021-03-18 02:23:20|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5442.5|5436.5|34
1615979760000|2021-03-17 11:16:00|5504.9|5498.9|5507.4|5501.4|5507.4|5501.4|5504.9|5498.9|8
1616034230000|2021-03-18 02:23:50|5443.1|5437.1|5443.2|5437.2|5443.2|5437.2|5443.1|5437.1|1
1616034240000|2021-03-18 02:24:00|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.6|5436.6|0
1615979790000|2021-03-17 11:16:30|5507.3|5501.3|5507.4|5501.4|5507.4|5501.4|5507.3|5501.3|0
1616034250000|2021-03-18 02:24:10|5443.2|5437.2|5444.1|5438.1|5444.1|5438.1|5443.2|5437.2|0
1615979800000|2021-03-17 11:16:40|5506.8|5500.8|5505.4|5499.4|5506.8|5500.8|5505.4|5499.4|5
1616034270000|2021-03-18 02:24:30|||||||||1
1616034290000|2021-03-18 02:24:50|5444.2|5438.2|5444.1|5438.1|5444.2|5438.2|5444.1|5438.1|0
1615979820000|2021-03-17 11:17:00|5505.5|5499.5|5506.4|5500.4|5506.4|5500.4|5505.5|5499.5|1
1616034310000|2021-03-18 02:25:10|||||||||1
1615979830000|2021-03-17 11:17:10|5506.9|5500.9|5505.4|5499.4|5506.9|5500.9|5505.4|5499.4|2
1616034420000|2021-03-18 02:27:00|5444.2|5438.2|5445.1|5439.1|5445.1|5439.1|5444.2|5438.2|0
1615979860000|2021-03-17 11:17:40|5506.4|5500.4|5506.9|5500.9|5506.9|5500.9|5506.4|5500.4|77
1616034440000|2021-03-18 02:27:20|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1615979870000|2021-03-17 11:17:50|||||||||1
1616034450000|2021-03-18 02:27:30|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1615979880000|2021-03-17 11:18:00|5505.4|5499.4|5505|5499|5505.4|5499.4|5504|5498|21
1616034500000|2021-03-18 02:28:20|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1615979890000|2021-03-17 11:18:10|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|1
1616034600000|2021-03-18 02:30:00|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1615979900000|2021-03-17 11:18:20|5504|5498|5504.5|5498.5|5504.5|5498.5|5504|5498|1
1616034620000|2021-03-18 02:30:20|5445.2|5439.2|5446.1|5440.1|5446.2|5440.2|5445.2|5439.2|2
1616034630000|2021-03-18 02:30:30|5446.2|5440.2|5446.6|5440.6|5446.6|5440.6|5446.2|5440.2|0
1615979930000|2021-03-17 11:18:50|5504.9|5498.9|5505.4|5499.4|5505.4|5499.4|5504.9|5498.9|1
1616034640000|2021-03-18 02:30:40|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5447.1|5441.1|1
1616034650000|2021-03-18 02:30:50|5448.6|5442.6|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|0
1615979940000|2021-03-17 11:19:00|5505.5|5499.5|5505.9|5499.9|5505.9|5499.9|5505.5|5499.5|0
1616034660000|2021-03-18 02:31:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1615979950000|2021-03-17 11:19:10|5506.4|5500.4|5507.4|5501.4|5507.4|5501.4|5506.4|5500.4|2
1616034670000|2021-03-18 02:31:10|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|0
1615979970000|2021-03-17 11:19:30|5507.9|5501.9|5508.4|5502.4|5508.4|5502.4|5507.9|5501.9|0
1616034680000|2021-03-18 02:31:20|5448.2|5442.2|5448.6|5442.6|5448.6|5442.6|5448.1|5442.1|1
1615979990000|2021-03-17 11:19:50|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|4
1616034690000|2021-03-18 02:31:30|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|3
1616034700000|2021-03-18 02:31:40|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1616034710000|2021-03-18 02:31:50|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.6|5441.6|0
1615980000000|2021-03-17 11:20:00|5509.9|5503.9|5510.9|5504.9|5510.9|5504.9|5509.9|5503.9|15
1616034720000|2021-03-18 02:32:00|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1616034730000|2021-03-18 02:32:10|5447.6|5441.6|5447.1|5441.1|5447.6|5441.6|5447.1|5441.1|1
1615980010000|2021-03-17 11:20:10|5510.4|5504.4|5503.5|5497.5|5510.4|5504.4|5503.4|5497.4|6
1616034750000|2021-03-18 02:32:30|5447.2|5441.2|5446.2|5440.2|5447.6|5441.6|5446.1|5440.1|0
1616034760000|2021-03-18 02:32:40|5445.7|5439.7|5446.2|5440.2|5446.7|5440.7|5445.7|5439.7|5
1615980020000|2021-03-17 11:20:20|5503|5497|5503|5497|5503.9|5497.9|5503|5497|15
1616034770000|2021-03-18 02:32:50|5446.1|5440.1|5445.2|5439.2|5446.1|5440.1|5445.2|5439.2|0
1616034780000|2021-03-18 02:33:00|5445.6|5439.6|5446.2|5440.2|5446.2|5440.2|5445.6|5439.6|1
1615980030000|2021-03-17 11:20:30|5502.5|5496.5|5502.5|5496.5|5502.9|5496.9|5502.5|5496.5|1
1616034800000|2021-03-18 02:33:20|5445.7|5439.7|5444.2|5438.2|5445.7|5439.7|5444.2|5438.2|2
1616034810000|2021-03-18 02:33:30|5444.6|5438.6|5445.2|5439.2|5445.2|5439.2|5444.6|5438.6|0
1615980040000|2021-03-17 11:20:40|5502|5496|5502.5|5496.5|5502.5|5496.5|5502|5496|1
1616034820000|2021-03-18 02:33:40|5444.6|5438.6|5444.2|5438.2|5444.6|5438.6|5444.1|5438.1|0
1616034850000|2021-03-18 02:34:10|5444.7|5438.7|5444.6|5438.6|5445.2|5439.2|5444.6|5438.6|0
1615980050000|2021-03-17 11:20:50|5503|5497|5503.9|5497.9|5503.9|5497.9|5503|5497|2
1616034860000|2021-03-18 02:34:20|5445.1|5439.1|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|1
1615980060000|2021-03-17 11:21:00|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5500.9|5494.9|35
1616034900000|2021-03-18 02:35:00|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|2
1615980070000|2021-03-17 11:21:10|5501.9|5495.9|5502.4|5496.4|5502.4|5496.4|5501.9|5495.9|3
1616034930000|2021-03-18 02:35:30|5446.6|5440.6|5445.1|5439.1|5447.1|5441.1|5445.1|5439.1|0
1615980080000|2021-03-17 11:21:20|5502.3|5496.3|5502.4|5496.4|5502.8|5496.8|5501.9|5495.9|3
1616034950000|2021-03-18 02:35:50|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1615980090000|2021-03-17 11:21:30|||||||||74
1616034980000|2021-03-18 02:36:20|5445.6|5439.6|5444.6|5438.6|5445.6|5439.6|5444.6|5438.6|1
1615980100000|2021-03-17 11:21:40|5502.8|5496.8|5503.3|5497.3|5503.3|5497.3|5502.8|5496.8|1
1616034990000|2021-03-18 02:36:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1615980110000|2021-03-17 11:21:50|5503.9|5497.9|5503.4|5497.4|5503.9|5497.9|5503.4|5497.4|0
1615980120000|2021-03-17 11:22:00|5503.8|5497.8|5503.8|5497.8|5503.9|5497.9|5503.8|5497.8|0
1616035000000|2021-03-18 02:36:40|5443.6|5437.6|5444.1|5438.1|5444.1|5438.1|5443.6|5437.6|0
1615980130000|2021-03-17 11:22:10|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1616035030000|2021-03-18 02:37:10|5444.6|5438.6|5445.6|5439.6|5446.6|5440.6|5444.6|5438.6|13
1615980140000|2021-03-17 11:22:20|5503.8|5497.8|5502.8|5496.8|5503.8|5497.8|5502.4|5496.4|2
1616035040000|2021-03-18 02:37:20|5445.1|5439.1|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|0
1615980150000|2021-03-17 11:22:30|5502.4|5496.4|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|1
1616035070000|2021-03-18 02:37:50|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1616035080000|2021-03-18 02:38:00|5445.5|5439.5|5445.1|5439.1|5445.5|5439.5|5445.1|5439.1|0
1615980160000|2021-03-17 11:22:40|5501.4|5495.4|5502.3|5496.3|5502.3|5496.3|5501.3|5495.3|3
1616035090000|2021-03-18 02:38:10|5445.5|5439.5|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1615980170000|2021-03-17 11:22:50|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|1
1616035100000|2021-03-18 02:38:20|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|0
1615980180000|2021-03-17 11:23:00|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1616035110000|2021-03-18 02:38:30|5446.1|5440.1|5445.6|5439.6|5446.1|5440.1|5445.6|5439.6|1
1615980190000|2021-03-17 11:23:10|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|0
1616035120000|2021-03-18 02:38:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1615980200000|2021-03-17 11:23:20|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|2
1616035130000|2021-03-18 02:38:50|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1615980210000|2021-03-17 11:23:30|5503.8|5497.8|5504.3|5498.3|5504.3|5498.3|5503.8|5497.8|14
1616035140000|2021-03-18 02:39:00|5445|5439|5445|5439|5445|5439|5445|5439|0
1615980230000|2021-03-17 11:23:50|5504.8|5498.8|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|6
1616035150000|2021-03-18 02:39:10|5445.1|5439.1|5446|5440|5446.1|5440.1|5445.1|5439.1|0
1615980240000|2021-03-17 11:24:00|5505.2|5499.2|5505.3|5499.3|5505.3|5499.3|5505.2|5499.2|0
1616035160000|2021-03-18 02:39:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615980250000|2021-03-17 11:24:10|||||||||1
1616035180000|2021-03-18 02:39:40|5446|5440|5446|5440|5446|5440|5446|5440|0
1615980280000|2021-03-17 11:24:40|5505.8|5499.8|5507.3|5501.3|5507.3|5501.3|5505.8|5499.8|2
1616035200000|2021-03-18 02:40:00|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|0
1616035210000|2021-03-18 02:40:10|5446.1|5440.1|5446|5440|5446.1|5440.1|5446|5440|0
1615980290000|2021-03-17 11:24:50|5507.7|5501.7|5507.8|5501.8|5507.8|5501.8|5507.7|5501.7|0
1616035220000|2021-03-18 02:40:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1615980300000|2021-03-17 11:25:00|5507.3|5501.3|5506.8|5500.8|5507.3|5501.3|5506.8|5500.8|1
1616035240000|2021-03-18 02:40:40|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|0
1615980310000|2021-03-17 11:25:10|5507.2|5501.2|5507.3|5501.3|5507.3|5501.3|5507.2|5501.2|0
1616035250000|2021-03-18 02:40:50|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|0
1615980320000|2021-03-17 11:25:20|5507.7|5501.7|5507.2|5501.2|5507.8|5501.8|5507.2|5501.2|1
1616035260000|2021-03-18 02:41:00|5447.6|5441.6|5446.6|5440.6|5447.6|5441.6|5446|5440|0
1615980340000|2021-03-17 11:25:40|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|0
1616035270000|2021-03-18 02:41:10|5447|5441|5447|5441|5447|5441|5447|5441|1
1616035280000|2021-03-18 02:41:20|5446.6|5440.6|5445|5439|5446.6|5440.6|5445|5439|2
1615980360000|2021-03-17 11:26:00|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|1
1616035300000|2021-03-18 02:41:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445|5439|0
1616035330000|2021-03-18 02:42:10|5445.6|5439.6|5447|5441|5447|5441|5445.6|5439.6|0
1615980370000|2021-03-17 11:26:10|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|2
1616035380000|2021-03-18 02:43:00|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1615980380000|2021-03-17 11:26:20|5506.2|5500.2|5505.2|5499.2|5506.2|5500.2|5505.2|5499.2|0
1616035410000|2021-03-18 02:43:30|5447|5441|5447.5|5441.5|5447.5|5441.5|5447|5441|0
1615980390000|2021-03-17 11:26:30|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|0
1616035420000|2021-03-18 02:43:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1615980400000|2021-03-17 11:26:40|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|2
1616035440000|2021-03-18 02:44:00|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|0
1616035470000|2021-03-18 02:44:30|5448|5442|5448|5442|5448|5442|5448|5442|0
1615980420000|2021-03-17 11:27:00|||||||||1
1615980450000|2021-03-17 11:27:30|5504.8|5498.8|5503.2|5497.2|5504.8|5498.8|5503.2|5497.2|3
1616035520000|2021-03-18 02:45:20|5449|5443|5449|5443|5449|5443|5449|5443|4
1616035530000|2021-03-18 02:45:30|5451|5445|5451|5445|5451|5445|5451|5445|26
1615980460000|2021-03-17 11:27:40|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|1
1616035540000|2021-03-18 02:45:40|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1615980470000|2021-03-17 11:27:50|5502.8|5496.8|5503.2|5497.2|5503.2|5497.2|5502.8|5496.8|0
1616035550000|2021-03-18 02:45:50|5450|5444|5450|5444|5450|5444|5450|5444|2
1616035560000|2021-03-18 02:46:00|5449|5443|5449|5443|5449.1|5443.1|5449|5443|1
1615980480000|2021-03-17 11:28:00|5502.8|5496.8|5503.2|5497.2|5503.2|5497.2|5502.8|5496.8|0
1616035600000|2021-03-18 02:46:40|5448|5442|5447|5441|5448|5442|5447|5441|1
1616035610000|2021-03-18 02:46:50|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|1
1615980490000|2021-03-17 11:28:10|5502.7|5496.7|5503.2|5497.2|5503.2|5497.2|5502.7|5496.7|2
1616035620000|2021-03-18 02:47:00|5447.5|5441.5|5448.1|5442.1|5448.6|5442.6|5447.5|5441.5|0
1615980500000|2021-03-17 11:28:20|5503.3|5497.3|5504.2|5498.2|5504.2|5498.2|5503.3|5497.3|3
1616035630000|2021-03-18 02:47:10|5448.5|5442.5|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|0
1615980510000|2021-03-17 11:28:30|||||||||1
1615980520000|2021-03-17 11:28:40|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1616035640000|2021-03-18 02:47:20|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|0
1615980530000|2021-03-17 11:28:50|5505.7|5499.7|5506.2|5500.2|5506.2|5500.2|5505.7|5499.7|5
1616035660000|2021-03-18 02:47:40|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1615980550000|2021-03-17 11:29:10|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|0
1616035670000|2021-03-18 02:47:50|5449.6|5443.6|5450|5444|5450|5444|5449.6|5443.6|1
1615980570000|2021-03-17 11:29:30|5505.7|5499.7|5505.7|5499.7|5505.8|5499.8|5505.7|5499.7|0
1616035680000|2021-03-18 02:48:00|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615980580000|2021-03-17 11:29:40|5505.8|5499.8|5505.7|5499.7|5505.8|5499.8|5505.7|5499.7|0
1616035710000|2021-03-18 02:48:30|5450|5444|5448.6|5442.6|5450|5444|5448.6|5442.6|1
1615980590000|2021-03-17 11:29:50|5505.8|5499.8|5506.2|5500.2|5506.2|5500.2|5505.8|5499.8|2
1616035720000|2021-03-18 02:48:40|5449|5443|5449.1|5443.1|5449.1|5443.1|5449|5443|0
1616035730000|2021-03-18 02:48:50|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|0
1615980600000|2021-03-17 11:30:00|5506.3|5500.3|5506.7|5500.7|5506.7|5500.7|5506.3|5500.3|1
1616035740000|2021-03-18 02:49:00|5449.7|5443.7|5451.1|5445.1|5451.1|5445.1|5449.7|5443.7|3
1615980610000|2021-03-17 11:30:10|5506.8|5500.8|5509.2|5503.2|5509.3|5503.3|5506.8|5500.8|22
1616035750000|2021-03-18 02:49:10|5451|5445|5450|5444|5451.1|5445.1|5450|5444|0
1615980620000|2021-03-17 11:30:20|||||||||3
1616035760000|2021-03-18 02:49:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615980630000|2021-03-17 11:30:30|5508.8|5502.8|5507.2|5501.2|5508.8|5502.8|5507.2|5501.2|0
1616035770000|2021-03-18 02:49:30|5452|5446|5452|5446|5452|5446|5451.5|5445.5|21
1615980660000|2021-03-17 11:31:00|5506.7|5500.7|5506.2|5500.2|5506.7|5500.7|5506.2|5500.2|0
1616035780000|2021-03-18 02:49:40|||||||||1
1615980670000|2021-03-17 11:31:10|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|0
1615980680000|2021-03-17 11:31:20|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|1
1616035790000|2021-03-18 02:49:50|5452.5|5446.5|5451.5|5445.5|5452.5|5446.5|5451.5|5445.5|1
1615980710000|2021-03-17 11:31:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1616035820000|2021-03-18 02:50:20|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1615980720000|2021-03-17 11:32:00|5508.2|5502.2|5509.2|5503.2|5509.2|5503.2|5508.2|5502.2|18
1616035830000|2021-03-18 02:50:30|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|0
1615980730000|2021-03-17 11:32:10|||||||||1
1616035840000|2021-03-18 02:50:40|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|1
1615980740000|2021-03-17 11:32:20|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|9
1616035850000|2021-03-18 02:50:50|5451.5|5445.5|5451.1|5445.1|5451.5|5445.5|5451.1|5445.1|1
1615980760000|2021-03-17 11:32:40|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1616035880000|2021-03-18 02:51:20|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1615980770000|2021-03-17 11:32:50|5510.2|5504.2|5511.1|5505.1|5511.1|5505.1|5510.2|5504.2|1
1616035910000|2021-03-18 02:51:50|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|2
1615980780000|2021-03-17 11:33:00|5511.6|5505.6|5511.1|5505.1|5511.6|5505.6|5511.1|5505.1|28
1616035930000|2021-03-18 02:52:10|5451.2|5445.2|5451.7|5445.7|5451.7|5445.7|5451.2|5445.2|1
1615980790000|2021-03-17 11:33:10|5511|5505|5511|5505|5511.1|5505.1|5511|5505|2
1616035960000|2021-03-18 02:52:40|5452.2|5446.2|5456.6|5450.6|5457.6|5451.6|5452.2|5446.2|6
1615980800000|2021-03-17 11:33:20|5511.1|5505.1|5511|5505|5511.1|5505.1|5511|5505|0
1616035970000|2021-03-18 02:52:50|5456.1|5450.1|5455|5449|5456.1|5450.1|5455|5449|4
1615980810000|2021-03-17 11:33:30|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1616035980000|2021-03-18 02:53:00|5456|5450|5456|5450|5456|5450|5456|5450|1
1615980830000|2021-03-17 11:33:50|5511|5505|5511|5505|5511|5505|5511|5505|0
1616035990000|2021-03-18 02:53:10|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1615980850000|2021-03-17 11:34:10|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|0
1616036010000|2021-03-18 02:53:30|5455.1|5449.1|5455.5|5449.5|5455.5|5449.5|5454.6|5448.6|9
1616036020000|2021-03-18 02:53:40|5455.4|5449.4|5454.5|5448.5|5455.4|5449.4|5454|5448|7
1615980860000|2021-03-17 11:34:20|5511.1|5505.1|5511|5505|5511.1|5505.1|5511|5505|1
1616036030000|2021-03-18 02:53:50|5454.6|5448.6|5454.1|5448.1|5455.5|5449.5|5454|5448|10
1615980870000|2021-03-17 11:34:30|5511.5|5505.5|5510.1|5504.1|5511.5|5505.5|5510.1|5504.1|1
1616036040000|2021-03-18 02:54:00|5454.5|5448.5|5452.1|5446.1|5454.5|5448.5|5452|5446|12
1615980880000|2021-03-17 11:34:40|5510|5504|5510|5504|5510.5|5504.5|5510|5504|1
1616036050000|2021-03-18 02:54:10|5452|5446|5452|5446|5452|5446|5451.6|5445.6|2
1615980950000|2021-03-17 11:35:50|5509.5|5503.5|5509|5503|5509.5|5503.5|5508.6|5502.6|1
1616036060000|2021-03-18 02:54:20|5451.8|5445.8|5451|5445|5451.8|5445.8|5450.9|5444.9|2
1616036070000|2021-03-18 02:54:30|5450.5|5444.5|5448.5|5442.5|5450.5|5444.5|5448.5|5442.5|2
1615980960000|2021-03-17 11:36:00|5508.5|5502.5|5508.1|5502.1|5508.5|5502.5|5508.1|5502.1|1
1616036080000|2021-03-18 02:54:40|5448.1|5442.1|5448.5|5442.5|5448.5|5442.5|5448.1|5442.1|1
1615981010000|2021-03-17 11:36:50|5508|5502|5508|5502|5508|5502|5507.6|5501.6|1
1615981020000|2021-03-17 11:37:00|5508.1|5502.1|5508.1|5502.1|5509|5503|5507|5501|17
1616036100000|2021-03-18 02:55:00|5448|5442|5448|5442|5448|5442|5448|5442|0
1615981030000|2021-03-17 11:37:10|5507.6|5501.6|5507|5501|5507.6|5501.6|5507|5501|0
1616036110000|2021-03-18 02:55:10|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|1
1616036120000|2021-03-18 02:55:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1615981040000|2021-03-17 11:37:20|5506.1|5500.1|5505.1|5499.1|5506.1|5500.1|5505.1|5499.1|11
1616036130000|2021-03-18 02:55:30|5447|5441|5447.4|5441.4|5447.4|5441.4|5447|5441|1
1615981050000|2021-03-17 11:37:30|5504.6|5498.6|5505.1|5499.1|5505.6|5499.6|5504.6|5498.6|2
1616036140000|2021-03-18 02:55:40|5447.9|5441.9|5446.9|5440.9|5447.9|5441.9|5446.9|5440.9|2
1616036150000|2021-03-18 02:55:50|5446.5|5440.5|5448.5|5442.5|5448.5|5442.5|5446.5|5440.5|9
1615981060000|2021-03-17 11:37:40|5505.6|5499.6|5506.1|5500.1|5506.1|5500.1|5505.1|5499.1|1
1616036160000|2021-03-18 02:56:00|5448.9|5442.9|5450|5444|5450|5444|5448.5|5442.5|4
1615981070000|2021-03-17 11:37:50|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|1
1616036190000|2021-03-18 02:56:30|5452.4|5446.4|5453.4|5447.4|5453.4|5447.4|5452.4|5446.4|24
1616036200000|2021-03-18 02:56:40|5452.9|5446.9|5452|5446|5452.9|5446.9|5451.9|5445.9|1
1615981080000|2021-03-17 11:38:00|5504.6|5498.6|5505.1|5499.1|5505.1|5499.1|5504.1|5498.1|13
1616036210000|2021-03-18 02:56:50|5452.4|5446.4|5452.9|5446.9|5452.9|5446.9|5452.4|5446.4|0
1615981120000|2021-03-17 11:38:40|5505.2|5499.2|5507.1|5501.1|5507.1|5501.1|5505.2|5499.2|3
1616036230000|2021-03-18 02:57:10|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|2
1615981130000|2021-03-17 11:38:50|5507.6|5501.6|5507.1|5501.1|5507.6|5501.6|5506.6|5500.6|2
1615981140000|2021-03-17 11:39:00|||||||||10
1616036240000|2021-03-18 02:57:20|||||||||1
1615981160000|2021-03-17 11:39:20|||||||||1
1616036250000|2021-03-18 02:57:30|5452.9|5446.9|5451.9|5445.9|5452.9|5446.9|5451.9|5445.9|2
1615981170000|2021-03-17 11:39:30|5507|5501|5507.1|5501.1|5507.1|5501.1|5507|5501|0
1616036260000|2021-03-18 02:57:40|5452|5446|5451.9|5445.9|5452|5446|5451.9|5445.9|1
1616036270000|2021-03-18 02:57:50|5451|5445|5450.9|5444.9|5451|5445|5450.5|5444.5|2
1615981180000|2021-03-17 11:39:40|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|5507.6|5501.6|1
1616036280000|2021-03-18 02:58:00|5451.4|5445.4|5451.4|5445.4|5451.5|5445.5|5451.4|5445.4|0
1616036290000|2021-03-18 02:58:10|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|1
1615981190000|2021-03-17 11:39:50|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|5507.1|5501.1|1
1616036300000|2021-03-18 02:58:20|5449.5|5443.5|5448.9|5442.9|5449.5|5443.5|5448.9|5442.9|1
1615981200000|2021-03-17 11:40:00|5506.2|5500.2|5504.1|5498.1|5506.2|5500.2|5504.1|5498.1|5
1616036320000|2021-03-18 02:58:40|5449.4|5443.4|5450.4|5444.4|5450.4|5444.4|5449.4|5443.4|5
1616036340000|2021-03-18 02:59:00|5450.9|5444.9|5450.9|5444.9|5451.3|5445.3|5450.9|5444.9|3
1615981220000|2021-03-17 11:40:20|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|0
1616036360000|2021-03-18 02:59:20|5451.3|5445.3|5450.9|5444.9|5451.3|5445.3|5450.9|5444.9|1
1615981230000|2021-03-17 11:40:30|5500.2|5494.2|5498.2|5492.2|5500.2|5494.2|5497.7|5491.7|48
1616036380000|2021-03-18 02:59:40|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|2
1615981250000|2021-03-17 11:40:50|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|6
1616036400000|2021-03-18 03:00:00|5451.9|5445.9|5452.3|5446.3|5452.3|5446.3|5451.9|5445.9|0
1615981270000|2021-03-17 11:41:10|5498.7|5492.7|5494.3|5488.3|5498.7|5492.7|5493.8|5487.8|87
1616036420000|2021-03-18 03:00:20|5452.9|5446.9|5452.8|5446.8|5452.9|5446.9|5452.8|5446.8|19
1615981290000|2021-03-17 11:41:30|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.4|5486.4|5
1616036430000|2021-03-18 03:00:30|||||||||1
1615981300000|2021-03-17 11:41:40|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5
1616036440000|2021-03-18 03:00:40|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1615981310000|2021-03-17 11:41:50|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1616036450000|2021-03-18 03:00:50|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|2
1615981320000|2021-03-17 11:42:00|5492.9|5486.9|5491.9|5485.9|5492.9|5486.9|5491.9|5485.9|10
1616036460000|2021-03-18 03:01:00|5452.3|5446.3|5451.8|5445.8|5452.3|5446.3|5451.8|5445.8|0
1616036470000|2021-03-18 03:01:10|5451.3|5445.3|5450.3|5444.3|5452.3|5446.3|5450.3|5444.3|1
1615981330000|2021-03-17 11:42:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|2
1616036480000|2021-03-18 03:01:20|5450.4|5444.4|5450.9|5444.9|5451.3|5445.3|5450.4|5444.4|1
1615981340000|2021-03-17 11:42:20|5492.3|5486.3|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|3
1616036490000|2021-03-18 03:01:30|5450.8|5444.8|5450.3|5444.3|5450.8|5444.8|5450.3|5444.3|0
1616036500000|2021-03-18 03:01:40|5450.4|5444.4|5450.8|5444.8|5450.9|5444.9|5450.4|5444.4|0
1615981360000|2021-03-17 11:42:40|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|13
1616036510000|2021-03-18 03:01:50|5450.3|5444.3|5450.8|5444.8|5450.8|5444.8|5450.3|5444.3|0
1616036530000|2021-03-18 03:02:10|5450.3|5444.3|5448.9|5442.9|5450.3|5444.3|5448.9|5442.9|2
1615981370000|2021-03-17 11:42:50|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|7
1616036540000|2021-03-18 03:02:20|5448.8|5442.8|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|1
1616036550000|2021-03-18 03:02:30|5449.8|5443.8|5449.9|5443.9|5449.9|5443.9|5449.8|5443.8|2
1615981380000|2021-03-17 11:43:00|5490.2|5484.2|5489.3|5483.3|5490.3|5484.3|5489.3|5483.3|9
1616036560000|2021-03-18 03:02:40|5449.8|5443.8|5448.8|5442.8|5449.8|5443.8|5448.8|5442.8|0
1615981390000|2021-03-17 11:43:10|5487.9|5481.9|5487.4|5481.4|5487.9|5481.9|5487.4|5481.4|24
1616036580000|2021-03-18 03:03:00|5449.3|5443.3|5449.3|5443.3|5449.3|5443.3|5449.3|5443.3|0
1615981400000|2021-03-17 11:43:20|5486|5480|5485.4|5479.4|5486|5480|5483.9|5477.9|47
1616036600000|2021-03-18 03:03:20|5448.9|5442.9|5447.8|5441.8|5448.9|5442.9|5447.3|5441.3|0
1616036610000|2021-03-18 03:03:30|5448.3|5442.3|5446.9|5440.9|5448.3|5442.3|5446.9|5440.9|1
1615981410000|2021-03-17 11:43:30|5484.9|5478.9|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|1
1616036620000|2021-03-18 03:03:40|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|0
1616036630000|2021-03-18 03:03:50|5447.3|5441.3|5446.3|5440.3|5447.3|5441.3|5446.3|5440.3|9
1615981420000|2021-03-17 11:43:40|5485.7|5479.7|5483.4|5477.4|5485.7|5479.7|5482.9|5476.9|18
1616036640000|2021-03-18 03:04:00|5445.4|5439.4|5442.9|5436.9|5445.4|5439.4|5442.8|5436.8|9
1615981440000|2021-03-17 11:44:00|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|10
1616036650000|2021-03-18 03:04:10|5444.3|5438.3|5443.8|5437.8|5444.3|5438.3|5443.8|5437.8|8
1615981450000|2021-03-17 11:44:10|5484.9|5478.9|5485.9|5479.9|5485.9|5479.9|5484.9|5478.9|5
1615981460000|2021-03-17 11:44:20|5485.8|5479.8|5483.9|5477.9|5485.8|5479.8|5483.9|5477.9|11
1616036660000|2021-03-18 03:04:20|5443.9|5437.9|5443.4|5437.4|5444.8|5438.8|5443.4|5437.4|2
1615981470000|2021-03-17 11:44:30|5483.4|5477.4|5484.3|5478.3|5484.3|5478.3|5483.4|5477.4|4
1616036670000|2021-03-18 03:04:30|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5441.4|5435.4|13
1615981480000|2021-03-17 11:44:40|5484.4|5478.4|5487.3|5481.3|5487.3|5481.3|5484.4|5478.4|6
1616036680000|2021-03-18 03:04:40|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5442.4|5436.4|2
1615981490000|2021-03-17 11:44:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|2
1616036690000|2021-03-18 03:04:50|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5
1616036700000|2021-03-18 03:05:00|5442.4|5436.4|5440.9|5434.9|5442.4|5436.4|5440.9|5434.9|9
1615981500000|2021-03-17 11:45:00|5488.3|5482.3|5486.3|5480.3|5488.3|5482.3|5486.3|5480.3|7
1616036710000|2021-03-18 03:05:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|2
1615981520000|2021-03-17 11:45:20|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1616036730000|2021-03-18 03:05:30|5439.4|5433.4|5440.4|5434.4|5440.9|5434.9|5439.4|5433.4|2
1615981530000|2021-03-17 11:45:30|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1616036740000|2021-03-18 03:05:40|5439|5433|5439.9|5433.9|5439.9|5433.9|5439|5433|9
1615981550000|2021-03-17 11:45:50|5486.9|5480.9|5489.8|5483.8|5489.8|5483.8|5486.9|5480.9|6
1616036750000|2021-03-18 03:05:50|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1615981560000|2021-03-17 11:46:00|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|7
1616036770000|2021-03-18 03:06:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5
1615981570000|2021-03-17 11:46:10|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|1
1616036790000|2021-03-18 03:06:30|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|3
1615981620000|2021-03-17 11:47:00|5491.7|5485.7|5491.3|5485.3|5491.7|5485.7|5490.3|5484.3|6
1616036800000|2021-03-18 03:06:40|5440.4|5434.4|5439|5433|5440.4|5434.4|5438.9|5432.9|11
1615981630000|2021-03-17 11:47:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5
1616036810000|2021-03-18 03:06:50|5438.5|5432.5|5439|5433|5439|5433|5438.5|5432.5|0
1615981640000|2021-03-17 11:47:20|||||||||1
1616036820000|2021-03-18 03:07:00|5438.9|5432.9|5436.2|5430.2|5438.9|5432.9|5435.1|5429.1|7
1615981660000|2021-03-17 11:47:40|||||||||1
1616036830000|2021-03-18 03:07:10|5436.5|5430.5|5436.1|5430.1|5437.6|5431.6|5436.1|5430.1|6
1615981670000|2021-03-17 11:47:50|5492.8|5486.8|5490.3|5484.3|5493.2|5487.2|5490.3|5484.3|5
1616036870000|2021-03-18 03:07:50|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|0
1616036880000|2021-03-18 03:08:00|5436|5430|5435.1|5429.1|5436|5430|5435.1|5429.1|13
1615981680000|2021-03-17 11:48:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|8
1616036910000|2021-03-18 03:08:30|5434|5428|5433.4|5427.4|5434|5428|5433.4|5427.4|2
1615981690000|2021-03-17 11:48:10|5490.3|5484.3|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|0
1616036920000|2021-03-18 03:08:40|5432|5426|5432.1|5426.1|5432.1|5426.1|5431.6|5425.6|25
1615981730000|2021-03-17 11:48:50|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|1
1616036930000|2021-03-18 03:08:50|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5431.6|5425.6|4
1615981750000|2021-03-17 11:49:10|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|0
1616036940000|2021-03-18 03:09:00|5432.1|5426.1|5432|5426|5432.1|5426.1|5432|5426|0
1616036950000|2021-03-18 03:09:10|5432.1|5426.1|5433.1|5427.1|5433.1|5427.1|5432.1|5426.1|8
1615981780000|2021-03-17 11:49:40|||||||||1
1616036960000|2021-03-18 03:09:20|5433.5|5427.5|5433|5427|5433.5|5427.5|5433|5427|3
1616036980000|2021-03-18 03:09:40|5432.5|5426.5|5432|5426|5432.5|5426.5|5431.5|5425.5|3
1615981790000|2021-03-17 11:49:50|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|1
1616036990000|2021-03-18 03:09:50|5431.5|5425.5|5431|5425|5431.5|5425.5|5431|5425|2
1616037000000|2021-03-18 03:10:00|5430.5|5424.5|5431|5425|5431|5425|5430|5424|1
1615981800000|2021-03-17 11:50:00|5492.8|5486.8|5492.3|5486.3|5492.8|5486.8|5492.3|5486.3|3
1616037010000|2021-03-18 03:10:10|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|2
1616037020000|2021-03-18 03:10:20|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5429.6|5423.6|15
1615981820000|2021-03-17 11:50:20|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|1
1615981850000|2021-03-17 11:50:50|||||||||1
1616037030000|2021-03-18 03:10:30|5430.5|5424.5|5432.1|5426.1|5432.1|5426.1|5430.5|5424.5|3
1615981860000|2021-03-17 11:51:00|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|3
1616037040000|2021-03-18 03:10:40|5432|5426|5431.5|5425.5|5432|5426|5431|5425|2
1615981870000|2021-03-17 11:51:10|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1616037050000|2021-03-18 03:10:50|5431|5425|5431.1|5425.1|5432|5426|5431|5425|3
1615981900000|2021-03-17 11:51:40|5492.7|5486.7|5491.8|5485.8|5492.7|5486.7|5491.8|5485.8|2
1616037060000|2021-03-18 03:11:00|5431|5425|5432|5426|5432|5426|5431|5425|3
1616037080000|2021-03-18 03:11:20|5431.5|5425.5|5432|5426|5432|5426|5431.4|5425.4|2
1615981910000|2021-03-17 11:51:50|5492.2|5486.2|5491.2|5485.2|5492.2|5486.2|5490.8|5484.8|6
1616037090000|2021-03-18 03:11:30|5431.5|5425.5|5432|5426|5432|5426|5431.5|5425.5|1
1615981920000|2021-03-17 11:52:00|5491.3|5485.3|5492.7|5486.7|5492.7|5486.7|5491.2|5485.2|20
1616037100000|2021-03-18 03:11:40|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|12
1616037110000|2021-03-18 03:11:50|5432|5426|5432|5426|5432|5426|5432|5426|0
1615981970000|2021-03-17 11:52:50|5492.2|5486.2|5492.7|5486.7|5492.7|5486.7|5492.2|5486.2|0
1616037120000|2021-03-18 03:12:00|5431.5|5425.5|5431.5|5425.5|5432.4|5426.4|5431.5|5425.5|21
1616037130000|2021-03-18 03:12:10|5432|5426|5432|5426|5432|5426|5432|5426|0
1615981980000|2021-03-17 11:53:00|5493.2|5487.2|5494.7|5488.7|5494.7|5488.7|5493.2|5487.2|10
1616037140000|2021-03-18 03:12:20|5432.5|5426.5|5432|5426|5432.5|5426.5|5432|5426|2
1615981990000|2021-03-17 11:53:10|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|6
1615982020000|2021-03-17 11:53:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|1
1616037180000|2021-03-18 03:13:00|5431.5|5425.5|5430|5424|5432|5426|5429.1|5423.1|2
1616037190000|2021-03-18 03:13:10|5431|5425|5431.5|5425.5|5431.5|5425.5|5431|5425|3
1615982030000|2021-03-17 11:53:50|5498.2|5492.2|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|3
1616037200000|2021-03-18 03:13:20|5431|5425|5431|5425|5431|5425|5431|5425|1
1615982040000|2021-03-17 11:54:00|5498.6|5492.6|5498.2|5492.2|5498.6|5492.6|5498.2|5492.2|2
1616037210000|2021-03-18 03:13:30|5431.1|5425.1|5431.5|5425.5|5431.5|5425.5|5431.1|5425.1|1
1616037220000|2021-03-18 03:13:40|5432|5426|5432|5426|5432|5426|5432|5426|1
1615982060000|2021-03-17 11:54:20|||||||||2
1616037240000|2021-03-18 03:14:00|5432.4|5426.4|5434|5428|5434.4|5428.4|5432.4|5426.4|9
1616037250000|2021-03-18 03:14:10|5433.5|5427.5|5434.4|5428.4|5434.4|5428.4|5433.5|5427.5|1
1615982080000|2021-03-17 11:54:40|5498.6|5492.6|5498.7|5492.7|5498.7|5492.7|5498.2|5492.2|1
1616037260000|2021-03-18 03:14:20|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|0
1616037270000|2021-03-18 03:14:30|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|0
1615982100000|2021-03-17 11:55:00|5497.2|5491.2|5495.8|5489.8|5497.7|5491.7|5495.8|5489.8|5
1616037280000|2021-03-18 03:14:40|5435|5429|5435|5429|5435|5429|5434.9|5428.9|0
1616037290000|2021-03-18 03:14:50|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|0
1615982110000|2021-03-17 11:55:10|5496.2|5490.2|5495.3|5489.3|5496.2|5490.2|5495.3|5489.3|2
1616037300000|2021-03-18 03:15:00|5433.9|5427.9|5432.9|5426.9|5433.9|5427.9|5432.9|5426.9|0
1616037310000|2021-03-18 03:15:10|5433|5427|5433.9|5427.9|5433.9|5427.9|5433|5427|0
1615982120000|2021-03-17 11:55:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1616037320000|2021-03-18 03:15:20|5434.4|5428.4|5435|5429|5435.9|5429.9|5434.4|5428.4|0
1615982140000|2021-03-17 11:55:40|5495.3|5489.3|5497.7|5491.7|5497.7|5491.7|5495.3|5489.3|4
1616037330000|2021-03-18 03:15:30|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5433.9|5427.9|0
1616037340000|2021-03-18 03:15:40|5434|5428|5435.4|5429.4|5435.4|5429.4|5434|5428|0
1615982160000|2021-03-17 11:56:00|5496.2|5490.2|5494.7|5488.7|5496.2|5490.2|5494.7|5488.7|6
1616037350000|2021-03-18 03:15:50|5436.4|5430.4|5434.9|5428.9|5436.4|5430.4|5434.9|5428.9|1
1616037360000|2021-03-18 03:16:00|5435.3|5429.3|5436.9|5430.9|5436.9|5430.9|5435.3|5429.3|0
1615982180000|2021-03-17 11:56:20|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|1
1616037370000|2021-03-18 03:16:10|5437.8|5431.8|5437.9|5431.9|5437.9|5431.9|5437.8|5431.8|1
1616037380000|2021-03-18 03:16:20|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|1
1615982190000|2021-03-17 11:56:30|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.2|5490.2|3
1616037390000|2021-03-18 03:16:30|5437.7|5431.7|5437.3|5431.3|5437.7|5431.7|5436.8|5430.8|2
1616037400000|2021-03-18 03:16:40|5436.9|5430.9|5437.4|5431.4|5437.8|5431.8|5436.9|5430.9|0
1615982200000|2021-03-17 11:56:40|5497.7|5491.7|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|2
1616037410000|2021-03-18 03:16:50|5437.9|5431.9|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|3
1616037420000|2021-03-18 03:17:00|5437.8|5431.8|5439.8|5433.8|5439.8|5433.8|5437.8|5431.8|6
1615982220000|2021-03-17 11:57:00|5496.2|5490.2|5494.7|5488.7|5496.2|5490.2|5494.2|5488.2|6
1616037440000|2021-03-18 03:17:20|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|0
1615982230000|2021-03-17 11:57:10|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|0
1616037450000|2021-03-18 03:17:30|5438.9|5432.9|5436.9|5430.9|5438.9|5432.9|5436.9|5430.9|15
1616037460000|2021-03-18 03:17:40|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|1
1615982250000|2021-03-17 11:57:30|5496.1|5490.1|5496.6|5490.6|5496.6|5490.6|5496.1|5490.1|0
1616037470000|2021-03-18 03:17:50|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|1
1615982270000|2021-03-17 11:57:50|5496.7|5490.7|5498.1|5492.1|5498.1|5492.1|5496.7|5490.7|1
1616037480000|2021-03-18 03:18:00|5437.3|5431.3|5436.4|5430.4|5437.3|5431.3|5436.4|5430.4|3
1616037490000|2021-03-18 03:18:10|5436|5430|5436.4|5430.4|5436.4|5430.4|5435.9|5429.9|2
1615982280000|2021-03-17 11:58:00|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1616037500000|2021-03-18 03:18:20|||||||||2
1615982290000|2021-03-17 11:58:10|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|1
1615982300000|2021-03-17 11:58:20|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|1
1616037510000|2021-03-18 03:18:30|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|1
1615982320000|2021-03-17 11:58:40|5496.6|5490.6|5496.2|5490.2|5497.6|5491.6|5496.2|5490.2|4
1616037520000|2021-03-18 03:18:40|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1615982330000|2021-03-17 11:58:50|5496.6|5490.6|5495.2|5489.2|5496.7|5490.7|5495.2|5489.2|6
1616037530000|2021-03-18 03:18:50|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|0
1615982340000|2021-03-17 11:59:00|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1616037550000|2021-03-18 03:19:10|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5433.9|5427.9|1
1615982350000|2021-03-17 11:59:10|5494.3|5488.3|5494.2|5488.2|5494.3|5488.3|5494.2|5488.2|3
1616037560000|2021-03-18 03:19:20|5432.9|5426.9|5431|5425|5432.9|5426.9|5431|5425|35
1615982370000|2021-03-17 11:59:30|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|1
1615982390000|2021-03-17 11:59:50|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|2
1616037580000|2021-03-18 03:19:40|5430.5|5424.5|5431.5|5425.5|5431.5|5425.5|5430.5|5424.5|2
1615982400000|2021-03-17 12:00:00|5496.7|5490.7|5494.7|5488.7|5496.7|5490.7|5494.7|5488.7|2
1615982410000|2021-03-17 12:00:10|5495.2|5489.2|5495.1|5489.1|5495.2|5489.2|5495.1|5489.1|0
1616037590000|2021-03-18 03:19:50|5430.5|5424.5|5431|5425|5431|5425|5430.5|5424.5|2
1615982420000|2021-03-17 12:00:20|5495.6|5489.6|5495.1|5489.1|5495.7|5489.7|5495.1|5489.1|1
1616037600000|2021-03-18 03:20:00|5430.5|5424.5|5430.6|5424.6|5430.6|5424.6|5430.5|5424.5|25
1615982440000|2021-03-17 12:00:40|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1616037610000|2021-03-18 03:20:10|5430.5|5424.5|5430|5424|5430.5|5424.5|5430|5424|0
1615982450000|2021-03-17 12:00:50|5494.6|5488.6|5494.2|5488.2|5494.6|5488.6|5494.2|5488.2|3
1616037620000|2021-03-18 03:20:20|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|1
1615982460000|2021-03-17 12:01:00|5493.2|5487.2|5492.7|5486.7|5493.2|5487.2|5492.7|5486.7|1
1616037630000|2021-03-18 03:20:30|5430|5424|5428|5422|5430|5424|5428|5422|8
1615982470000|2021-03-17 12:01:10|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|5491.2|5485.2|2
1616037650000|2021-03-18 03:20:50|5428.5|5422.5|5429.1|5423.1|5429.1|5423.1|5428.5|5422.5|0
1615982500000|2021-03-17 12:01:40|5489.2|5483.2|5490.3|5484.3|5490.3|5484.3|5489.2|5483.2|4
1616037660000|2021-03-18 03:21:00|5429|5423|5428.1|5422.1|5429|5423|5428.1|5422.1|1
1615982510000|2021-03-17 12:01:50|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|2
1615982520000|2021-03-17 12:02:00|5492.7|5486.7|5495.1|5489.1|5495.1|5489.1|5492.7|5486.7|7
1616037670000|2021-03-18 03:21:10|5428.5|5422.5|5430|5424|5430.5|5424.5|5428.5|5422.5|0
1615982540000|2021-03-17 12:02:20|5495.6|5489.6|5494.1|5488.1|5495.6|5489.6|5494.1|5488.1|2
1616037680000|2021-03-18 03:21:20|5429.5|5423.5|5429.1|5423.1|5429.5|5423.5|5429.1|5423.1|0
1615982550000|2021-03-17 12:02:30|5494.6|5488.6|5495.6|5489.6|5495.7|5489.7|5494.6|5488.6|1
1616037690000|2021-03-18 03:21:30|5429|5423|5429|5423|5429|5423|5429|5423|0
1615982580000|2021-03-17 12:03:00|5495.2|5489.2|5495.6|5489.6|5495.6|5489.6|5495.2|5489.2|0
1616037720000|2021-03-18 03:22:00|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|0
1615982620000|2021-03-17 12:03:40|5496.1|5490.1|5495.2|5489.2|5496.1|5490.1|5495.2|5489.2|0
1616037730000|2021-03-18 03:22:10|5428.5|5422.5|5430.5|5424.5|5430.5|5424.5|5428.5|5422.5|2
1615982630000|2021-03-17 12:03:50|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5495.1|5489.1|0
1616037740000|2021-03-18 03:22:20|5431|5425|5431|5425|5431|5425|5431|5425|0
1615982640000|2021-03-17 12:04:00|5495.2|5489.2|5496.1|5490.1|5496.1|5490.1|5495.2|5489.2|2
1616037760000|2021-03-18 03:22:40|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|0
1615982650000|2021-03-17 12:04:10|||||||||1
1616037770000|2021-03-18 03:22:50|5429.5|5423.5|5428.5|5422.5|5429.5|5423.5|5428.5|5422.5|2
1615982690000|2021-03-17 12:04:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1616037780000|2021-03-18 03:23:00|5429|5423|5430|5424|5430|5424|5429|5423|4
1616037800000|2021-03-18 03:23:20|||||||||2
1615982710000|2021-03-17 12:05:10|5496.2|5490.2|5496.6|5490.6|5496.6|5490.6|5496.1|5490.1|0
1616037820000|2021-03-18 03:23:40|5430.1|5424.1|5430.5|5424.5|5430.5|5424.5|5430.1|5424.1|0
1616037830000|2021-03-18 03:23:50|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1615982740000|2021-03-17 12:05:40|5496.7|5490.7|5499.7|5493.7|5499.7|5493.7|5496.7|5490.7|5
1616037840000|2021-03-18 03:24:00|5429|5423|5429.5|5423.5|5429.5|5423.5|5429|5423|2
1616037860000|2021-03-18 03:24:20|5430|5424|5430|5424|5430|5424|5430|5424|1
1615982750000|2021-03-17 12:05:50|5498.6|5492.6|5500.2|5494.2|5500.2|5494.2|5498.6|5492.6|6
1616037890000|2021-03-18 03:24:50|5430.5|5424.5|5430.1|5424.1|5431|5425|5430|5424|1
1615982760000|2021-03-17 12:06:00|5501.1|5495.1|5501.6|5495.6|5501.6|5495.6|5501.1|5495.1|0
1616037900000|2021-03-18 03:25:00|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1616037910000|2021-03-18 03:25:10|5430|5424|5430|5424|5430|5424|5430|5424|1
1615982770000|2021-03-17 12:06:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1616037930000|2021-03-18 03:25:30|5430.4|5424.4|5430.5|5424.5|5430.5|5424.5|5430.4|5424.4|0
1615982790000|2021-03-17 12:06:30|5501.6|5495.6|5501.1|5495.1|5501.6|5495.6|5501.1|5495.1|3
1616037940000|2021-03-18 03:25:40|5430.4|5424.4|5429.5|5423.5|5430.4|5424.4|5429.5|5423.5|5
1616037950000|2021-03-18 03:25:50|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1615982800000|2021-03-17 12:06:40|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.6|5493.6|3
1616037960000|2021-03-18 03:26:00|5430|5424|5428.5|5422.5|5430|5424|5428.5|5422.5|4
1616037970000|2021-03-18 03:26:10|5427.6|5421.6|5428.1|5422.1|5428.1|5422.1|5427.6|5421.6|22
1615982810000|2021-03-17 12:06:50|5499.1|5493.1|5498.6|5492.6|5499.6|5493.6|5498.6|5492.6|1
1616037990000|2021-03-18 03:26:30|5428|5422|5426.6|5420.6|5428|5422|5426.6|5420.6|9
1616038000000|2021-03-18 03:26:40|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|29
1615982820000|2021-03-17 12:07:00|5498.1|5492.1|5498.7|5492.7|5498.7|5492.7|5498.1|5492.1|0
1616038010000|2021-03-18 03:26:50|5426.1|5420.1|5425.5|5419.5|5426.1|5420.1|5425.5|5419.5|57
1616038020000|2021-03-18 03:27:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.5|5418.5|4
1615982830000|2021-03-17 12:07:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|1
1616038030000|2021-03-18 03:27:10|5424.1|5418.1|5424|5418|5425|5419|5423|5417|26
1616038040000|2021-03-18 03:27:20|5424.5|5418.5|5423.1|5417.1|5424.5|5418.5|5423.1|5417.1|3
1615982840000|2021-03-17 12:07:20|5497.6|5491.6|5497.6|5491.6|5498.5|5492.5|5497.6|5491.6|3
1616038050000|2021-03-18 03:27:30|5423.6|5417.6|5424.1|5418.1|5424.1|5418.1|5423.6|5417.6|2
1615982850000|2021-03-17 12:07:30|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1616038060000|2021-03-18 03:27:40|5424.5|5418.5|5424.6|5418.6|5424.6|5418.6|5424.5|5418.5|1
1615982860000|2021-03-17 12:07:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1616038070000|2021-03-18 03:27:50|5425.1|5419.1|5425|5419|5425.1|5419.1|5424.5|5418.5|5
1615982870000|2021-03-17 12:07:50|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1616038080000|2021-03-18 03:28:00|5424.5|5418.5|5425|5419|5425|5419|5424|5418|2
1615982890000|2021-03-17 12:08:10|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|1
1616038090000|2021-03-18 03:28:10|5424.9|5418.9|5423.1|5417.1|5424.9|5418.9|5422.6|5416.6|15
1615982910000|2021-03-17 12:08:30|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1616038100000|2021-03-18 03:28:20|5423|5417|5423|5417|5423|5417|5423|5417|1
1615982920000|2021-03-17 12:08:40|5498.2|5492.2|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1616038110000|2021-03-18 03:28:30|5423.6|5417.6|5424.1|5418.1|5424.1|5418.1|5423.1|5417.1|1
1615982930000|2021-03-17 12:08:50|5498.2|5492.2|5498.1|5492.1|5498.2|5492.2|5498.1|5492.1|0
1616038120000|2021-03-18 03:28:40|5424|5418|5424|5418|5424|5418|5424|5418|0
1616038130000|2021-03-18 03:28:50|5424.1|5418.1|5424|5418|5424.1|5418.1|5424|5418|0
1615982950000|2021-03-17 12:09:10|5498.6|5492.6|5499.1|5493.1|5499.1|5493.1|5498.6|5492.6|1
1616038140000|2021-03-18 03:29:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424|5418|0
1615982960000|2021-03-17 12:09:20|5498.7|5492.7|5499.1|5493.1|5499.1|5493.1|5498.7|5492.7|1
1616038150000|2021-03-18 03:29:10|5425|5419|5425|5419|5425|5419|5424.5|5418.5|7
1616038160000|2021-03-18 03:29:20|5424.5|5418.5|5425.4|5419.4|5425.4|5419.4|5424.5|5418.5|6
1615982970000|2021-03-17 12:09:30|5498.2|5492.2|5498.1|5492.1|5498.2|5492.2|5498.1|5492.1|2
1616038170000|2021-03-18 03:29:30|5425.9|5419.9|5425|5419|5426|5420|5425|5419|0
1616038180000|2021-03-18 03:29:40|5425.1|5419.1|5425.5|5419.5|5425.5|5419.5|5425|5419|7
1615982990000|2021-03-17 12:09:50|5498.6|5492.6|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|0
1616038190000|2021-03-18 03:29:50|5425|5419|5425.1|5419.1|5425.5|5419.5|5425|5419|0
1615983000000|2021-03-17 12:10:00|5496.2|5490.2|5495.7|5489.7|5496.7|5490.7|5494.2|5488.2|29
1616038200000|2021-03-18 03:30:00|5425.5|5419.5|5425|5419|5425.5|5419.5|5425|5419|2
1615983010000|2021-03-17 12:10:10|5496.2|5490.2|5495.2|5489.2|5496.2|5490.2|5495.2|5489.2|0
1616038210000|2021-03-18 03:30:10|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1615983020000|2021-03-17 12:10:20|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.2|5489.2|0
1616038220000|2021-03-18 03:30:20|5426|5420|5427.1|5421.1|5427.1|5421.1|5426|5420|4
1615983030000|2021-03-17 12:10:30|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1616038230000|2021-03-18 03:30:30|5427|5421|5428|5422|5428|5422|5427|5421|2
1615983040000|2021-03-17 12:10:40|||||||||1
1616038240000|2021-03-18 03:30:40|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|0
1615983060000|2021-03-17 12:11:00|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|2
1616038250000|2021-03-18 03:30:50|5427.6|5421.6|5428|5422|5428|5422|5427.6|5421.6|0
1615983090000|2021-03-17 12:11:30|5495.4|5489.4|5497.2|5491.2|5497.2|5491.2|5495.4|5489.4|3
1616038260000|2021-03-18 03:31:00|5427.5|5421.5|5427.1|5421.1|5427.5|5421.5|5427.1|5421.1|1
1615983100000|2021-03-17 12:11:40|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|1
1616038290000|2021-03-18 03:31:30|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|0
1615983120000|2021-03-17 12:12:00|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5498.1|5492.1|0
1616038320000|2021-03-18 03:32:00|5427.5|5421.5|5428.1|5422.1|5428.1|5422.1|5427.5|5421.5|2
1616038330000|2021-03-18 03:32:10|5428.5|5422.5|5429|5423|5429|5423|5428.5|5422.5|0
1615983130000|2021-03-17 12:12:10|5500|5494|5500.2|5494.2|5500.3|5494.3|5500|5494|6
1616038370000|2021-03-18 03:32:50|5428.6|5422.6|5429|5423|5429.5|5423.5|5428.6|5422.6|3
1616038390000|2021-03-18 03:33:10|5428.5|5422.5|5427.1|5421.1|5428.5|5422.5|5427.1|5421.1|3
1615983140000|2021-03-17 12:12:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1616038400000|2021-03-18 03:33:20|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.1|5421.1|4
1616038410000|2021-03-18 03:33:30|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|2
1615983150000|2021-03-17 12:12:30|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1616038420000|2021-03-18 03:33:40|5427|5421|5427.1|5421.1|5427.1|5421.1|5427|5421|0
1616038430000|2021-03-18 03:33:50|5427|5421|5427|5421|5427|5421|5427|5421|0
1615983160000|2021-03-17 12:12:40|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|0
1616038460000|2021-03-18 03:34:20|5426.1|5420.1|5427|5421|5427|5421|5426.1|5420.1|2
1616038490000|2021-03-18 03:34:50|5426.5|5420.5|5426.5|5420.5|5427|5421|5426.5|5420.5|0
1615983170000|2021-03-17 12:12:50|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1616038530000|2021-03-18 03:35:30|5427|5421|5427|5421|5427|5421|5427|5421|0
1615983210000|2021-03-17 12:13:30|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1616038540000|2021-03-18 03:35:40|5428|5422|5428|5422|5428|5422|5428|5422|1
1615983220000|2021-03-17 12:13:40|5500.2|5494.2|5499.2|5493.2|5500.2|5494.2|5499.2|5493.2|3
1616038550000|2021-03-18 03:35:50|||||||||1
1615983240000|2021-03-17 12:14:00|5498.7|5492.7|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|1
1616038560000|2021-03-18 03:36:00|5428.1|5422.1|5428|5422|5428.1|5422.1|5428|5422|1
1615983260000|2021-03-17 12:14:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1616038620000|2021-03-18 03:37:00|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1615983270000|2021-03-17 12:14:30|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|1
1616038640000|2021-03-18 03:37:20|5428|5422|5427.1|5421.1|5428|5422|5427.1|5421.1|1
1615983310000|2021-03-17 12:15:10|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|1
1616038660000|2021-03-18 03:37:40|5426.6|5420.6|5426.6|5420.6|5427.1|5421.1|5426.6|5420.6|0
1615983330000|2021-03-17 12:15:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1616038680000|2021-03-18 03:38:00|5426.5|5420.5|5426.1|5420.1|5426.5|5420.5|5425.6|5419.6|3
1615983340000|2021-03-17 12:15:40|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|2
1616038730000|2021-03-18 03:38:50|||||||||7
1616038740000|2021-03-18 03:39:00|5426|5420|5425.1|5419.1|5426.1|5420.1|5425.1|5419.1|2
1615983370000|2021-03-17 12:16:10|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1616038750000|2021-03-18 03:39:10|5425.6|5419.6|5425.1|5419.1|5426.1|5420.1|5425.1|5419.1|1
1615983380000|2021-03-17 12:16:20|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|1
1616038780000|2021-03-18 03:39:40|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5425.1|5419.1|2
1615983390000|2021-03-17 12:16:30|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5499.2|5493.2|0
1616038800000|2021-03-18 03:40:00|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5425.7|5419.7|3
1616038810000|2021-03-18 03:40:10|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|0
1615983400000|2021-03-17 12:16:40|5498.7|5492.7|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|0
1616038820000|2021-03-18 03:40:20|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|3
1616038840000|2021-03-18 03:40:40|5425.6|5419.6|5425|5419|5425.6|5419.6|5425|5419|2
1615983410000|2021-03-17 12:16:50|5499.7|5493.7|5498.7|5492.7|5499.7|5493.7|5498.7|5492.7|4
1616038870000|2021-03-18 03:41:10|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|3
1615983420000|2021-03-17 12:17:00|5499.2|5493.2|5499.7|5493.7|5499.7|5493.7|5499.2|5493.2|1
1616038880000|2021-03-18 03:41:20|5425|5419|5424|5418|5425|5419|5423.7|5417.7|11
1616038900000|2021-03-18 03:41:40|5423.4|5417.4|5423.5|5417.5|5423.5|5417.5|5423.4|5417.4|1
1615983430000|2021-03-17 12:17:10|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1616038910000|2021-03-18 03:41:50|5423.6|5417.6|5424.1|5418.1|5424.6|5418.6|5423.6|5417.6|1
1616038920000|2021-03-18 03:42:00|5423.6|5417.6|5424|5418|5424|5418|5423.6|5417.6|0
1615983440000|2021-03-17 12:17:20|5499.7|5493.7|5499.2|5493.2|5499.7|5493.7|5499.2|5493.2|0
1616038940000|2021-03-18 03:42:20|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1616038960000|2021-03-18 03:42:40|5424.6|5418.6|5425|5419|5425|5419|5424.6|5418.6|1
1615983460000|2021-03-17 12:17:40|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1616038970000|2021-03-18 03:42:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1615983470000|2021-03-17 12:17:50|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1616039000000|2021-03-18 03:43:20|5425|5419|5425|5419|5425|5419|5424.6|5418.6|0
1616039010000|2021-03-18 03:43:30|5425.6|5419.6|5423.1|5417.1|5426|5420|5423.1|5417.1|27
1615983500000|2021-03-17 12:18:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1616039070000|2021-03-18 03:44:30|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1616039080000|2021-03-18 03:44:40|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|2
1615983510000|2021-03-17 12:18:30|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|2
1616039090000|2021-03-18 03:44:50|5425|5419|5425|5419|5425|5419|5425|5419|1
1616039120000|2021-03-18 03:45:20|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|0
1615983520000|2021-03-17 12:18:40|5497.7|5491.7|5495.3|5489.3|5497.7|5491.7|5495.3|5489.3|2
1616039160000|2021-03-18 03:46:00|5424|5418|5424|5418|5424|5418|5424|5418|2
1615983580000|2021-03-17 12:19:40|5495.7|5489.7|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|1
1616039170000|2021-03-18 03:46:10|5423.5|5417.5|5424|5418|5424|5418|5423.5|5417.5|2
1616039190000|2021-03-18 03:46:30|5423.6|5417.6|5424|5418|5424|5418|5423.6|5417.6|1
1615983590000|2021-03-17 12:19:50|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|6
1616039220000|2021-03-18 03:47:00|||||||||1
1616039240000|2021-03-18 03:47:20|5425|5419|5425.1|5419.1|5425.1|5419.1|5425|5419|0
1616039250000|2021-03-18 03:47:30|5425|5419|5425|5419|5425|5419|5425|5419|0
1615983600000|2021-03-17 12:20:00|5497.7|5491.7|5496.2|5490.2|5497.7|5491.7|5496.2|5490.2|4
1616039310000|2021-03-18 03:48:30|5424.6|5418.6|5424|5418|5424.6|5418.6|5424|5418|0
1616039320000|2021-03-18 03:48:40|||||||||1
1615983610000|2021-03-17 12:20:10|||||||||1
1616039370000|2021-03-18 03:49:30|5424.5|5418.5|5425|5419|5425|5419|5424.5|5418.5|0
1616039380000|2021-03-18 03:49:40|5424.6|5418.6|5424.5|5418.5|5424.6|5418.6|5424.5|5418.5|0
1615983630000|2021-03-17 12:20:30|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|2
1616039400000|2021-03-18 03:50:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|3
1615983640000|2021-03-17 12:20:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1616039410000|2021-03-18 03:50:10|5424.6|5418.6|5425|5419|5425|5419|5424.6|5418.6|1
1616039430000|2021-03-18 03:50:30|5425.5|5419.5|5425.6|5419.6|5425.6|5419.6|5425.5|5419.5|0
1615983650000|2021-03-17 12:20:50|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|3
1616039450000|2021-03-18 03:50:50|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1616039460000|2021-03-18 03:51:00|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|3
1615983660000|2021-03-17 12:21:00|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|2
1616039470000|2021-03-18 03:51:10|||||||||7
1616039490000|2021-03-18 03:51:30|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|7
1615983670000|2021-03-17 12:21:10|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1616039560000|2021-03-18 03:52:40|5429.4|5423.4|5429|5423|5429.4|5423.4|5428.9|5422.9|3
1616039590000|2021-03-18 03:53:10|5428.9|5422.9|5429.1|5423.1|5429.1|5423.1|5428.9|5422.9|0
1615983680000|2021-03-17 12:21:20|5495.7|5489.7|5496.2|5490.2|5496.2|5490.2|5495.7|5489.7|1
1616039600000|2021-03-18 03:53:20|5429.5|5423.5|5430|5424|5430|5424|5429.5|5423.5|2
1616039610000|2021-03-18 03:53:30|5430.5|5424.5|5430.5|5424.5|5431|5425|5430.5|5424.5|3
1615983690000|2021-03-17 12:21:30|5497.1|5491.1|5495.1|5489.1|5497.1|5491.1|5495.1|5489.1|4
1616039620000|2021-03-18 03:53:40|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5430|5424|14
1616039630000|2021-03-18 03:53:50|5431|5425|5431|5425|5431|5425|5431|5425|0
1615983700000|2021-03-17 12:21:40|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1616039640000|2021-03-18 03:54:00|5430.9|5424.9|5429|5423|5430.9|5424.9|5429|5423|5
1615983710000|2021-03-17 12:21:50|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1616039710000|2021-03-18 03:55:10|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|1
1616039720000|2021-03-18 03:55:20|||||||||1
1615983720000|2021-03-17 12:22:00|5494.6|5488.6|5493.2|5487.2|5494.6|5488.6|5493.2|5487.2|7
1616039730000|2021-03-18 03:55:30|5429|5423|5429|5423|5429|5423|5429|5423|1
1616039760000|2021-03-18 03:56:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1615983730000|2021-03-17 12:22:10|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|1
1616039770000|2021-03-18 03:56:10|5428.5|5422.5|5428|5422|5428.5|5422.5|5428|5422|2
1616039800000|2021-03-18 03:56:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1615983750000|2021-03-17 12:22:30|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|2
1616039820000|2021-03-18 03:57:00|5428|5422|5428|5422|5428|5422|5428|5422|2
1616039830000|2021-03-18 03:57:10|5428.4|5422.4|5428|5422|5428.4|5422.4|5428|5422|0
1615983760000|2021-03-17 12:22:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|1
1616039840000|2021-03-18 03:57:20|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1616039860000|2021-03-18 03:57:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1615983770000|2021-03-17 12:22:50|5492.6|5486.6|5493.1|5487.1|5493.1|5487.1|5492.6|5486.6|1
1616039900000|2021-03-18 03:58:20|5429|5423|5429|5423|5429|5423|5429|5423|1
1616039940000|2021-03-18 03:59:00|5428.9|5422.9|5428.4|5422.4|5428.9|5422.9|5428.4|5422.4|0
1615983780000|2021-03-17 12:23:00|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|2
1616039950000|2021-03-18 03:59:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|2
1615983800000|2021-03-17 12:23:20|5493.6|5487.6|5494.2|5488.2|5494.2|5488.2|5493.6|5487.6|0
1616040000000|2021-03-18 04:00:00|5428.4|5422.4|5428|5422|5428.4|5422.4|5428|5422|1
1616040020000|2021-03-18 04:00:20|5427.4|5421.4|5427|5421|5427.4|5421.4|5427|5421|2
1615983810000|2021-03-17 12:23:30|||||||||3
1616040050000|2021-03-18 04:00:50|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|0
1616040060000|2021-03-18 04:01:00|5426.4|5420.4|5426|5420|5426.4|5420.4|5426|5420|13
1615983820000|2021-03-17 12:23:40|5494.1|5488.1|5494.2|5488.2|5494.2|5488.2|5494.1|5488.1|0
1616040080000|2021-03-18 04:01:20|5426.5|5420.5|5427|5421|5427|5421|5426.5|5420.5|0
1616040090000|2021-03-18 04:01:30|||||||||1
1615983830000|2021-03-17 12:23:50|5493.7|5487.7|5493.1|5487.1|5493.7|5487.7|5493.1|5487.1|0
1616040110000|2021-03-18 04:01:50|5427.1|5421.1|5428.9|5422.9|5428.9|5422.9|5427.1|5421.1|3
1616040120000|2021-03-18 04:02:00|5428.5|5422.5|5427.9|5421.9|5428.5|5422.5|5427.5|5421.5|0
1615983840000|2021-03-17 12:24:00|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|4
1616040130000|2021-03-18 04:02:10|5428|5422|5428|5422|5428|5422|5428|5422|0
1615983850000|2021-03-17 12:24:10|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|0
1616040140000|2021-03-18 04:02:20|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1616040150000|2021-03-18 04:02:30|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1615983860000|2021-03-17 12:24:20|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|0
1616040160000|2021-03-18 04:02:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1616040170000|2021-03-18 04:02:50|5428.4|5422.4|5427.9|5421.9|5428.4|5422.4|5427.9|5421.9|1
1615983870000|2021-03-17 12:24:30|||||||||2
1616040180000|2021-03-18 04:03:00|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1616040190000|2021-03-18 04:03:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|1
1615983890000|2021-03-17 12:24:50|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1616040230000|2021-03-18 04:03:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040330000|2021-03-18 04:05:30|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1615983900000|2021-03-17 12:25:00|||||||||3
1616040340000|2021-03-18 04:05:40|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040400000|2021-03-18 04:06:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1615983920000|2021-03-17 12:25:20|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|0
1616040410000|2021-03-18 04:06:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040430000|2021-03-18 04:07:10|5428.4|5422.4|5429|5423|5429.4|5423.4|5428.4|5422.4|1
1615983930000|2021-03-17 12:25:30|||||||||2
1616040440000|2021-03-18 04:07:20|5428.9|5422.9|5429|5423|5429|5423|5428.9|5422.9|0
1616040450000|2021-03-18 04:07:30|5428.5|5422.5|5428.5|5422.5|5429|5423|5428.5|5422.5|0
1615983950000|2021-03-17 12:25:50|||||||||1
1616040460000|2021-03-18 04:07:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1616040480000|2021-03-18 04:08:00|5429|5423|5428.9|5422.9|5429|5423|5428.9|5422.9|0
1615983960000|2021-03-17 12:26:00|5490.1|5484.1|5490.2|5484.2|5490.2|5484.2|5490.1|5484.1|3
1616040500000|2021-03-18 04:08:20|5429|5423|5429|5423|5429|5423|5429|5423|0
1616040520000|2021-03-18 04:08:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1615983970000|2021-03-17 12:26:10|5490.6|5484.6|5491.2|5485.2|5492.1|5486.1|5490.6|5484.6|2
1616040540000|2021-03-18 04:09:00|5428|5422|5428|5422|5428|5422|5428|5422|2
1616040550000|2021-03-18 04:09:10|5427.9|5421.9|5427|5421|5427.9|5421.9|5427|5421|2
1615983980000|2021-03-17 12:26:20|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1616040590000|2021-03-18 04:09:50|||||||||1
1616040600000|2021-03-18 04:10:00|5427.4|5421.4|5427|5421|5427.4|5421.4|5427|5421|1
1615983990000|2021-03-17 12:26:30|5491.2|5485.2|5492.1|5486.1|5492.1|5486.1|5491.2|5485.2|3
1616040650000|2021-03-18 04:10:50|5426.8|5420.8|5425.9|5419.9|5426.8|5420.8|5425.9|5419.9|3
1616040660000|2021-03-18 04:11:00|5425.4|5419.4|5425.9|5419.9|5425.9|5419.9|5425.4|5419.4|0
1615984000000|2021-03-17 12:26:40|5491.6|5485.6|5491.2|5485.2|5491.6|5485.6|5491.2|5485.2|0
1616040670000|2021-03-18 04:11:10|5425.8|5419.8|5424.9|5418.9|5425.8|5419.8|5424.9|5418.9|1
1616040690000|2021-03-18 04:11:30|5425.4|5419.4|5424.9|5418.9|5425.4|5419.4|5424.9|5418.9|1
1615984010000|2021-03-17 12:26:50|5491.6|5485.6|5493.1|5487.1|5493.1|5487.1|5491.6|5485.6|3
1616040700000|2021-03-18 04:11:40|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5424.4|5418.4|1
1615984020000|2021-03-17 12:27:00|5492.6|5486.6|5493.1|5487.1|5493.1|5487.1|5492.6|5486.6|3
1616040720000|2021-03-18 04:12:00|5424.8|5418.8|5425.3|5419.3|5425.3|5419.3|5424.8|5418.8|0
1616040730000|2021-03-18 04:12:10|5424.9|5418.9|5424.9|5418.9|5425.3|5419.3|5424.9|5418.9|1
1615984050000|2021-03-17 12:27:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|2
1616040740000|2021-03-18 04:12:20|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5424.4|5418.4|1
1616040760000|2021-03-18 04:12:40|5424.3|5418.3|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|0
1615984060000|2021-03-17 12:27:40|5493|5487|5493.1|5487.1|5493.1|5487.1|5493|5487|0
1616040770000|2021-03-18 04:12:50|5424.3|5418.3|5423.8|5417.8|5424.3|5418.3|5423.8|5417.8|5
1616040780000|2021-03-18 04:13:00|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5
1615984080000|2021-03-17 12:28:00|||||||||4
1616040790000|2021-03-18 04:13:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|1
1616040800000|2021-03-18 04:13:20|5422.9|5416.9|5422.8|5416.8|5422.9|5416.9|5422.8|5416.8|0
1615984100000|2021-03-17 12:28:20|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1616040840000|2021-03-18 04:14:00|5422.3|5416.3|5421.8|5415.8|5422.3|5416.3|5421.8|5415.8|2
1615984110000|2021-03-17 12:28:30|||||||||3
1616040860000|2021-03-18 04:14:20|5421.3|5415.3|5421.7|5415.7|5421.7|5415.7|5421.3|5415.3|1
1616040870000|2021-03-18 04:14:30|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|1
1615984120000|2021-03-17 12:28:40|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|3
1616040880000|2021-03-18 04:14:40|5422.2|5416.2|5421.8|5415.8|5422.2|5416.2|5421.8|5415.8|1
1615984140000|2021-03-17 12:29:00|5493.1|5487.1|5492.1|5486.1|5493.1|5487.1|5492.1|5486.1|6
1616040920000|2021-03-18 04:15:20|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|0
1615984160000|2021-03-17 12:29:20|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|1
1616040930000|2021-03-18 04:15:30|5420.8|5414.8|5421.9|5415.9|5421.9|5415.9|5420.8|5414.8|15
1615984170000|2021-03-17 12:29:30|5491.6|5485.6|5491.1|5485.1|5491.6|5485.6|5491.1|5485.1|4
1616040960000|2021-03-18 04:16:00|5421.4|5415.4|5420.9|5414.9|5421.4|5415.4|5420.9|5414.9|3
1616040970000|2021-03-18 04:16:10|5420.8|5414.8|5420.3|5414.3|5420.8|5414.8|5420.3|5414.3|27
1615984180000|2021-03-17 12:29:40|5491.6|5485.6|5492.1|5486.1|5492.1|5486.1|5491.6|5485.6|6
1616040980000|2021-03-18 04:16:20|||||||||5
1616040990000|2021-03-18 04:16:30|||||||||2
1615984190000|2021-03-17 12:29:50|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5492.1|5486.1|1
1616041000000|2021-03-18 04:16:40|5420.8|5414.8|5420.8|5414.8|5421.3|5415.3|5420.8|5414.8|14
1616041040000|2021-03-18 04:17:20|5421.2|5415.2|5420.8|5414.8|5421.3|5415.3|5420.8|5414.8|0
1616041060000|2021-03-18 04:17:40|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5420.8|5414.8|1
1615984200000|2021-03-17 12:30:00|5492.6|5486.6|5492.1|5486.1|5492.6|5486.6|5491.6|5485.6|4
1616041070000|2021-03-18 04:17:50|5421.2|5415.2|5420.7|5414.7|5421.2|5415.2|5420.7|5414.7|1
1616041120000|2021-03-18 04:18:40|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|0
1615984210000|2021-03-17 12:30:10|||||||||2
1616041130000|2021-03-18 04:18:50|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|3
1616041140000|2021-03-18 04:19:00|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|1
1615984220000|2021-03-17 12:30:20|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1616041150000|2021-03-18 04:19:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1615984230000|2021-03-17 12:30:30|5493.5|5487.5|5494.5|5488.5|5494.5|5488.5|5493.5|5487.5|4
1616041170000|2021-03-18 04:19:30|5420.8|5414.8|5420.7|5414.7|5420.8|5414.8|5420.7|5414.7|0
1616041200000|2021-03-18 04:20:00|5420.3|5414.3|5420.7|5414.7|5420.7|5414.7|5420.3|5414.3|4
1615984240000|2021-03-17 12:30:40|5494.6|5488.6|5497|5491|5497|5491|5494.6|5488.6|7
1616041230000|2021-03-18 04:20:30|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|1
1616041270000|2021-03-18 04:21:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|4
1615984260000|2021-03-17 12:31:00|||||||||2
1616041290000|2021-03-18 04:21:30|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.1|5414.1|8
1616041300000|2021-03-18 04:21:40|||||||||1
1615984270000|2021-03-17 12:31:10|5496.6|5490.6|5497|5491|5497|5491|5496.6|5490.6|0
1616041320000|2021-03-18 04:22:00|5420.7|5414.7|5420.6|5414.6|5420.7|5414.7|5420.6|5414.6|0
1615984290000|2021-03-17 12:31:30|5497.1|5491.1|5500|5494|5500|5494|5497.1|5491.1|4
1616041360000|2021-03-18 04:22:40|5421.1|5415.1|5420.6|5414.6|5421.1|5415.1|5420.6|5414.6|1
1615984300000|2021-03-17 12:31:40|5500.5|5494.5|5499|5493|5500.5|5494.5|5499|5493|6
1616041370000|2021-03-18 04:22:50|5421.1|5415.1|5420.6|5414.6|5421.1|5415.1|5420.6|5414.6|1
1615984310000|2021-03-17 12:31:50|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|1
1616041390000|2021-03-18 04:23:10|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|6
1615984320000|2021-03-17 12:32:00|||||||||3
1616041400000|2021-03-18 04:23:20|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|0
1615984330000|2021-03-17 12:32:10|5499|5493|5498|5492|5499|5493|5498|5492|3
1616041410000|2021-03-18 04:23:30|||||||||1
1615984350000|2021-03-17 12:32:30|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5
1616041420000|2021-03-18 04:23:40|||||||||1
1615984360000|2021-03-17 12:32:40|5498|5492|5498.5|5492.5|5498.5|5492.5|5498|5492|1
1616041430000|2021-03-18 04:23:50|||||||||1
1615984370000|2021-03-17 12:32:50|5498|5492|5497|5491|5498|5492|5497|5491|0
1616041450000|2021-03-18 04:24:10|5420.2|5414.2|5420.6|5414.6|5420.6|5414.6|5420.2|5414.2|6
1615984380000|2021-03-17 12:33:00|5498|5492|5498|5492|5498|5492|5498|5492|4
1616041460000|2021-03-18 04:24:20|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|0
1615984390000|2021-03-17 12:33:10|5496.7|5490.7|5494.2|5488.2|5496.7|5490.7|5493.2|5487.2|19
1616041480000|2021-03-18 04:24:40|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|3
1615984400000|2021-03-17 12:33:20|5493.7|5487.7|5493.2|5487.2|5493.7|5487.7|5493.2|5487.2|1
1616041490000|2021-03-18 04:24:50|5423.1|5417.1|5423.6|5417.6|5423.7|5417.7|5423.1|5417.1|3
1615984410000|2021-03-17 12:33:30|||||||||10
1616041500000|2021-03-18 04:25:00|5423.2|5417.2|5420.1|5414.1|5423.2|5417.2|5420.1|5414.1|19
1615984420000|2021-03-17 12:33:40|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|2
1616041510000|2021-03-18 04:25:10|||||||||5
1615984430000|2021-03-17 12:33:50|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|0
1616041570000|2021-03-18 04:26:10|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|0
1615984440000|2021-03-17 12:34:00|5494.2|5488.2|5493.2|5487.2|5494.2|5488.2|5493.2|5487.2|6
1616041590000|2021-03-18 04:26:30|5420.2|5414.2|5421.6|5415.6|5422.2|5416.2|5420.2|5414.2|15
1615984450000|2021-03-17 12:34:10|5493.7|5487.7|5494.7|5488.7|5494.7|5488.7|5493.7|5487.7|1
1616041600000|2021-03-18 04:26:40|5422.1|5416.1|5422.2|5416.2|5422.2|5416.2|5422.1|5416.1|0
1615984460000|2021-03-17 12:34:20|5496.1|5490.1|5496.2|5490.2|5496.2|5490.2|5496.1|5490.1|1
1616041610000|2021-03-18 04:26:50|5422.6|5416.6|5421.7|5415.7|5423.1|5417.1|5421.7|5415.7|6
1615984470000|2021-03-17 12:34:30|5495.7|5489.7|5496.1|5490.1|5496.1|5490.1|5495.7|5489.7|5
1616041620000|2021-03-18 04:27:00|5422.2|5416.2|5422.6|5416.6|5422.6|5416.6|5422.2|5416.2|0
1615984480000|2021-03-17 12:34:40|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|1
1616041640000|2021-03-18 04:27:20|5422.2|5416.2|5423.6|5417.6|5423.6|5417.6|5422.2|5416.2|1
1615984490000|2021-03-17 12:34:50|||||||||1
1616041670000|2021-03-18 04:27:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616041680000|2021-03-18 04:28:00|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.2|5416.2|17
1615984500000|2021-03-17 12:35:00|||||||||9
1616041690000|2021-03-18 04:28:10|5422.2|5416.2|5422.2|5416.2|5422.6|5416.6|5422.1|5416.1|2
1615984520000|2021-03-17 12:35:20|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|1
1616041700000|2021-03-18 04:28:20|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1615984530000|2021-03-17 12:35:30|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|2
1615984540000|2021-03-17 12:35:40|5497.6|5491.6|5498.2|5492.2|5498.7|5492.7|5497.6|5491.6|2
1616041710000|2021-03-18 04:28:30|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|1
1615984550000|2021-03-17 12:35:50|5498.6|5492.6|5498.7|5492.7|5498.7|5492.7|5498.6|5492.6|0
1616041740000|2021-03-18 04:29:00|5422.2|5416.2|5421.6|5415.6|5422.2|5416.2|5421.6|5415.6|1
1615984560000|2021-03-17 12:36:00|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|8
1616041750000|2021-03-18 04:29:10|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1615984570000|2021-03-17 12:36:10|5496.6|5490.6|5496.2|5490.2|5496.7|5490.7|5496.2|5490.2|3
1616041760000|2021-03-18 04:29:20|5422.1|5416.1|5422.2|5416.2|5422.2|5416.2|5422.1|5416.1|0
1616041800000|2021-03-18 04:30:00|5421.6|5415.6|5421.6|5415.6|5421.7|5415.7|5421.6|5415.6|2
1615984580000|2021-03-17 12:36:20|5496.6|5490.6|5496.7|5490.7|5496.7|5490.7|5496.6|5490.6|1
1616041810000|2021-03-18 04:30:10|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.6|5415.6|0
1615984590000|2021-03-17 12:36:30|||||||||2
1616041820000|2021-03-18 04:30:20|||||||||1
1615984600000|2021-03-17 12:36:40|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|3
1616041840000|2021-03-18 04:30:40|5422.6|5416.6|5422.6|5416.6|5422.7|5416.7|5422.6|5416.6|1
1615984610000|2021-03-17 12:36:50|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|3
1616041850000|2021-03-18 04:30:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|1
1615984620000|2021-03-17 12:37:00|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|5
1616042020000|2021-03-18 04:33:40|5423.2|5417.2|5424.7|5418.7|5424.7|5418.7|5423.2|5417.2|2
1615984630000|2021-03-17 12:37:10|5497.2|5491.2|5498.2|5492.2|5498.2|5492.2|5497.2|5491.2|3
1616042030000|2021-03-18 04:33:50|5425.2|5419.2|5424.7|5418.7|5425.2|5419.2|5424.7|5418.7|0
1615984640000|2021-03-17 12:37:20|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.6|5491.6|2
1616042040000|2021-03-18 04:34:00|||||||||1
1615984650000|2021-03-17 12:37:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1616042050000|2021-03-18 04:34:10|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|1
1615984660000|2021-03-17 12:37:40|5497.5|5491.5|5496.1|5490.1|5497.5|5491.5|5496.1|5490.1|3
1616042080000|2021-03-18 04:34:40|||||||||1
1615984680000|2021-03-17 12:38:00|5495.6|5489.6|5495.1|5489.1|5495.6|5489.6|5494.6|5488.6|4
1616042120000|2021-03-18 04:35:20|||||||||1
1616042160000|2021-03-18 04:36:00|||||||||1
1615984690000|2021-03-17 12:38:10|5494.6|5488.6|5495.1|5489.1|5495.1|5489.1|5494.6|5488.6|3
1616042220000|2021-03-18 04:37:00|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|3
1615984700000|2021-03-17 12:38:20|5494.6|5488.6|5493.7|5487.7|5494.6|5488.6|5493.7|5487.7|3
1616042230000|2021-03-18 04:37:10|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616042240000|2021-03-18 04:37:20|5424.2|5418.2|5423.7|5417.7|5424.2|5418.2|5423.7|5417.7|1
1615984710000|2021-03-17 12:38:30|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|0
1616042290000|2021-03-18 04:38:10|5423.3|5417.3|5423.7|5417.7|5423.7|5417.7|5423.3|5417.3|0
1615984720000|2021-03-17 12:38:40|5494.1|5488.1|5493.6|5487.6|5494.6|5488.6|5493.6|5487.6|12
1616042300000|2021-03-18 04:38:20|5423.2|5417.2|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|1
1616042360000|2021-03-18 04:39:20|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|2
1615984730000|2021-03-17 12:38:50|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5493.1|5487.1|1
1616042410000|2021-03-18 04:40:10|5424.2|5418.2|5424.7|5418.7|5424.7|5418.7|5424.2|5418.2|1
1615984740000|2021-03-17 12:39:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1616042470000|2021-03-18 04:41:10|5425.2|5419.2|5425.2|5419.2|5425.3|5419.3|5425.2|5419.2|0
1615984750000|2021-03-17 12:39:10|5494.1|5488.1|5494.1|5488.1|5494.6|5488.6|5494.1|5488.1|7
1616042510000|2021-03-18 04:41:50|5424.7|5418.7|5424.6|5418.6|5424.7|5418.7|5424.6|5418.6|4
1616042570000|2021-03-18 04:42:50|5424.7|5418.7|5424.6|5418.6|5424.7|5418.7|5424.6|5418.6|0
1615984760000|2021-03-17 12:39:20|5493.6|5487.6|5494.1|5488.1|5494.1|5488.1|5493.6|5487.6|21
1616042710000|2021-03-18 04:45:10|5424.1|5418.1|5423.6|5417.6|5424.1|5418.1|5423.6|5417.6|1
1615984780000|2021-03-17 12:39:40|||||||||26
1616042770000|2021-03-18 04:46:10|5423.7|5417.7|5423.6|5417.6|5423.7|5417.7|5423.6|5417.6|0
1615984800000|2021-03-17 12:40:00|||||||||1
1616042800000|2021-03-18 04:46:40|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|0
1616042870000|2021-03-18 04:47:50|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|2
1615984810000|2021-03-17 12:40:10|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|18
1616042940000|2021-03-18 04:49:00|5424|5418|5424.6|5418.6|5424.6|5418.6|5424|5418|3
1615984820000|2021-03-17 12:40:20|5494.1|5488.1|5494.6|5488.6|5494.6|5488.6|5492.1|5486.1|22
1616042980000|2021-03-18 04:49:40|5425|5419|5424.6|5418.6|5425|5419|5424.6|5418.6|1
1615984830000|2021-03-17 12:40:30|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|1
1616042990000|2021-03-18 04:49:50|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1615984840000|2021-03-17 12:40:40|5494.6|5488.6|5494.1|5488.1|5494.6|5488.6|5494.1|5488.1|3
1616043040000|2021-03-18 04:50:40|||||||||1
1615984850000|2021-03-17 12:40:50|5494.6|5488.6|5496.1|5490.1|5496.1|5490.1|5494.6|5488.6|31
1616043050000|2021-03-18 04:50:50|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|0
1615984860000|2021-03-17 12:41:00|5496.6|5490.6|5498.1|5492.1|5498.1|5492.1|5496.6|5490.6|4
1616043060000|2021-03-18 04:51:00|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1615984870000|2021-03-17 12:41:10|||||||||2
1616043070000|2021-03-18 04:51:10|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|3
1616043110000|2021-03-18 04:51:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1615984880000|2021-03-17 12:41:20|5498.5|5492.5|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1616043120000|2021-03-18 04:52:00|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1615984890000|2021-03-17 12:41:30|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.1|5492.1|1
1616043140000|2021-03-18 04:52:20|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1616043150000|2021-03-18 04:52:30|5422.2|5416.2|5422.7|5416.7|5422.7|5416.7|5422.2|5416.2|1
1615984900000|2021-03-17 12:41:40|||||||||2
1616043160000|2021-03-18 04:52:40|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616043230000|2021-03-18 04:53:50|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|1
1615984910000|2021-03-17 12:41:50|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1616043310000|2021-03-18 04:55:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|0
1615984920000|2021-03-17 12:42:00|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|8
1616043320000|2021-03-18 04:55:20|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1616043360000|2021-03-18 04:56:00|5425.7|5419.7|5425.2|5419.2|5425.7|5419.7|5425.2|5419.2|2
1615984930000|2021-03-17 12:42:10|5499.5|5493.5|5499.5|5493.5|5499.9|5493.9|5499.4|5493.4|7
1616043370000|2021-03-18 04:56:10|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1616043380000|2021-03-18 04:56:20|5425.1|5419.1|5424.7|5418.7|5425.1|5419.1|5424.7|5418.7|0
1615984940000|2021-03-17 12:42:20|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|1
1616043390000|2021-03-18 04:56:30|5424.1|5418.1|5423.2|5417.2|5424.1|5418.1|5423.2|5417.2|0
1616043400000|2021-03-18 04:56:40|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|4
1615984950000|2021-03-17 12:42:30|5500.4|5494.4|5501|5495|5501|5495|5500.4|5494.4|0
1616043420000|2021-03-18 04:57:00|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1615984960000|2021-03-17 12:42:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|3
1616043440000|2021-03-18 04:57:20|5423.1|5417.1|5423.6|5417.6|5423.6|5417.6|5423.1|5417.1|0
1615984970000|2021-03-17 12:42:50|5501.5|5495.5|5501.4|5495.4|5501.5|5495.5|5501.4|5495.4|0
1616043460000|2021-03-18 04:57:40|5423.1|5417.1|5423.6|5417.6|5423.6|5417.6|5423.1|5417.1|0
1615984980000|2021-03-17 12:43:00|5501.5|5495.5|5500.9|5494.9|5501.5|5495.5|5500.9|5494.9|3
1616043510000|2021-03-18 04:58:30|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|2
1616043540000|2021-03-18 04:59:00|||||||||1
1615984990000|2021-03-17 12:43:10|5501.3|5495.3|5500.4|5494.4|5501.4|5495.4|5500.4|5494.4|5
1616043550000|2021-03-18 04:59:10|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|0
1616043570000|2021-03-18 04:59:30|||||||||1
1615985000000|2021-03-17 12:43:20|5500.5|5494.5|5501.4|5495.4|5501.4|5495.4|5500.5|5494.5|6
1616043600000|2021-03-18 05:00:00|5424.1|5418.1|5423.6|5417.6|5424.1|5418.1|5423.6|5417.6|0
1615985020000|2021-03-17 12:43:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.5|5495.5|4
1616043720000|2021-03-18 05:02:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1615985030000|2021-03-17 12:43:50|5502.4|5496.4|5502.8|5496.8|5502.8|5496.8|5502.4|5496.4|1
1616043790000|2021-03-18 05:03:10|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1615985040000|2021-03-17 12:44:00|5502.4|5496.4|5502.4|5496.4|5502.8|5496.8|5500.9|5494.9|20
1616043890000|2021-03-18 05:04:50|||||||||1
1615985050000|2021-03-17 12:44:10|5501.9|5495.9|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|4
1615985060000|2021-03-17 12:44:20|5502.3|5496.3|5502.4|5496.4|5502.4|5496.4|5502.3|5496.3|1
1616043930000|2021-03-18 05:05:30|5423.5|5417.5|5423.6|5417.6|5423.6|5417.6|5423.5|5417.5|0
1615985070000|2021-03-17 12:44:30|5501.9|5495.9|5501.4|5495.4|5501.9|5495.9|5501.4|5495.4|4
1616043950000|2021-03-18 05:05:50|||||||||1
1615985080000|2021-03-17 12:44:40|5499.8|5493.8|5498.9|5492.9|5499.8|5493.8|5498.9|5492.9|15
1615985090000|2021-03-17 12:44:50|5498.5|5492.5|5499.4|5493.4|5499.4|5493.4|5497.5|5491.5|7
1616043990000|2021-03-18 05:06:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|3
1616044020000|2021-03-18 05:07:00|5423.1|5417.1|5423.6|5417.6|5423.6|5417.6|5423.1|5417.1|2
1615987800000|2021-03-17 13:30:00|5492.9|5486.9|5496.8|5490.8|5499.8|5493.8|5492.8|5486.8|182
1615987810000|2021-03-17 13:30:10|5497.7|5491.7|5497.8|5491.8|5502.3|5496.3|5496.8|5490.8|35
1616044030000|2021-03-18 05:07:10|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423|5417|0
1615987820000|2021-03-17 13:30:20|5492.4|5486.4|5488.3|5482.3|5492.4|5486.4|5488.3|5482.3|85
1616044190000|2021-03-18 05:09:50|5422.5|5416.5|5422.6|5416.6|5422.6|5416.6|5422.5|5416.5|0
1615987830000|2021-03-17 13:30:30|5488.8|5482.8|5486.1|5480.1|5488.8|5482.8|5483.6|5477.6|39
1615987840000|2021-03-17 13:30:40|5485.1|5479.1|5481.3|5475.3|5485.1|5479.1|5481.3|5475.3|60
1616044200000|2021-03-18 05:10:00|5422|5416|5422.5|5416.5|5422.5|5416.5|5422|5416|1
1615987850000|2021-03-17 13:30:50|5481.7|5475.7|5478.8|5472.8|5481.7|5475.7|5473.3|5467.3|99
1615987860000|2021-03-17 13:31:00|5478.3|5472.3|5473.3|5467.3|5480.8|5474.8|5473.3|5467.3|101
1616044250000|2021-03-18 05:10:50|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1615987870000|2021-03-17 13:31:10|5473.8|5467.8|5470.8|5464.8|5475.7|5469.7|5470.3|5464.3|52
1615987880000|2021-03-17 13:31:20|5471.3|5465.3|5474.3|5468.3|5474.3|5468.3|5471.3|5465.3|22
1616044300000|2021-03-18 05:11:40|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|0
1615987890000|2021-03-17 13:31:30|5473.3|5467.3|5475.3|5469.3|5476.3|5470.3|5473.3|5467.3|10
1616044310000|2021-03-18 05:11:50|5423.1|5417.1|5423.5|5417.5|5423.5|5417.5|5423|5417|0
1615987900000|2021-03-17 13:31:40|5475.8|5469.8|5478.8|5472.8|5478.8|5472.8|5475.8|5469.8|20
1616044320000|2021-03-18 05:12:00|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|1
1615987910000|2021-03-17 13:31:50|5478.3|5472.3|5481.3|5475.3|5481.8|5475.8|5477.3|5471.3|24
1615987920000|2021-03-17 13:32:00|5482.7|5476.7|5479.8|5473.8|5483.3|5477.3|5479.8|5473.8|26
1616044440000|2021-03-18 05:14:00|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|3
1615987930000|2021-03-17 13:32:10|5478.9|5472.9|5478.3|5472.3|5480.8|5474.8|5477.3|5471.3|54
1615987940000|2021-03-17 13:32:20|5476.9|5470.9|5476.3|5470.3|5477.8|5471.8|5475.3|5469.3|83
1616044460000|2021-03-18 05:14:20|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1615987950000|2021-03-17 13:32:30|5476.8|5470.8|5477.8|5471.8|5478.3|5472.3|5476.8|5470.8|9
1616044470000|2021-03-18 05:14:30|5422.6|5416.6|5421.6|5415.6|5422.6|5416.6|5421.6|5415.6|11
1615987960000|2021-03-17 13:32:40|5478.3|5472.3|5476.8|5470.8|5478.3|5472.3|5476.3|5470.3|57
1615987970000|2021-03-17 13:32:50|5477.7|5471.7|5479.3|5473.3|5479.8|5473.8|5477.3|5471.3|15
1616044480000|2021-03-18 05:14:40|5422.5|5416.5|5423.1|5417.1|5423.1|5417.1|5422.5|5416.5|2
1615987980000|2021-03-17 13:33:00|5477.3|5471.3|5475.3|5469.3|5477.3|5471.3|5474.3|5468.3|58
1616044490000|2021-03-18 05:14:50|5423|5417|5423|5417|5423|5417|5423|5417|0
1615987990000|2021-03-17 13:33:10|5474.3|5468.3|5476.4|5470.4|5476.9|5470.9|5474.3|5468.3|22
1615988000000|2021-03-17 13:33:20|5476.9|5470.9|5476.4|5470.4|5476.9|5470.9|5475.9|5469.9|10
1616044500000|2021-03-18 05:15:00|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|1
1615988010000|2021-03-17 13:33:30|5476.9|5470.9|5476.9|5470.9|5479.4|5473.4|5476.4|5470.4|12
1615988020000|2021-03-17 13:33:40|5477.4|5471.4|5476.4|5470.4|5477.8|5471.8|5475.4|5469.4|9
1616044510000|2021-03-18 05:15:10|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1615988030000|2021-03-17 13:33:50|5475.9|5469.9|5476.4|5470.4|5477.9|5471.9|5475.9|5469.9|16
1615988040000|2021-03-17 13:34:00|5476.9|5470.9|5477.5|5471.5|5479.4|5473.4|5474.9|5468.9|29
1616044550000|2021-03-18 05:15:50|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1615988050000|2021-03-17 13:34:10|5477.4|5471.4|5477.9|5471.9|5479.9|5473.9|5477.4|5471.4|12
1615988060000|2021-03-17 13:34:20|5480.9|5474.9|5481.4|5475.4|5481.9|5475.9|5480.4|5474.4|14
1615988070000|2021-03-17 13:34:30|5481.9|5475.9|5481.8|5475.8|5482.9|5476.9|5481.8|5475.8|14
1616044560000|2021-03-18 05:16:00|5422.5|5416.5|5422.6|5416.6|5422.6|5416.6|5422.5|5416.5|1
1615988080000|2021-03-17 13:34:40|5481.9|5475.9|5482.9|5476.9|5483.9|5477.9|5481.9|5475.9|22
1616044580000|2021-03-18 05:16:20|5423.5|5417.5|5423.6|5417.6|5423.6|5417.6|5423.5|5417.5|2
1615988090000|2021-03-17 13:34:50|5482.5|5476.5|5482.4|5476.4|5482.9|5476.9|5481.8|5475.8|36
1616044610000|2021-03-18 05:16:50|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|1
1615988100000|2021-03-17 13:35:00|5482.8|5476.8|5482.8|5476.8|5484.8|5478.8|5481|5475|51
1616044630000|2021-03-18 05:17:10|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|1
1615988110000|2021-03-17 13:35:10|5482.4|5476.4|5482.4|5476.4|5484.8|5478.8|5482.4|5476.4|21
1616044660000|2021-03-18 05:17:40|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1615988120000|2021-03-17 13:35:20|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5481.8|5475.8|16
1615988130000|2021-03-17 13:35:30|5483.3|5477.3|5481.9|5475.9|5483.8|5477.8|5481.8|5475.8|30
1616044690000|2021-03-18 05:18:10|5424.1|5418.1|5424.5|5418.5|5424.5|5418.5|5424.1|5418.1|0
1615988140000|2021-03-17 13:35:40|5482.3|5476.3|5482.4|5476.4|5483.3|5477.3|5481.9|5475.9|20
1616044700000|2021-03-18 05:18:20|5425|5419|5424.5|5418.5|5425|5419|5424.5|5418.5|2
1615988150000|2021-03-17 13:35:50|5482.3|5476.3|5482.4|5476.4|5482.8|5476.8|5481.8|5475.8|6
1615988160000|2021-03-17 13:36:00|5481.9|5475.9|5482.4|5476.4|5483.3|5477.3|5481.8|5475.8|12
1616044730000|2021-03-18 05:18:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1615988170000|2021-03-17 13:36:10|5483.3|5477.3|5485.4|5479.4|5485.9|5479.9|5481.8|5475.8|21
1616044760000|2021-03-18 05:19:20|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|29
1615988180000|2021-03-17 13:36:20|5484.8|5478.8|5484.9|5478.9|5484.9|5478.9|5483.9|5477.9|9
1616044800000|2021-03-18 05:20:00|||||||||1
1615988190000|2021-03-17 13:36:30|5484.8|5478.8|5487.9|5481.9|5489.7|5483.7|5484.8|5478.8|35
1615988200000|2021-03-17 13:36:40|5488.8|5482.8|5489.9|5483.9|5489.9|5483.9|5487.5|5481.5|57
1616044820000|2021-03-18 05:20:20|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1615988210000|2021-03-17 13:36:50|5490|5484|5489.8|5483.8|5491|5485|5489.8|5483.8|25
1615988220000|2021-03-17 13:37:00|5490.8|5484.8|5491.4|5485.4|5491.4|5485.4|5489.4|5483.4|32
1616044860000|2021-03-18 05:21:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.5|5418.5|0
1615988230000|2021-03-17 13:37:10|5491.8|5485.8|5489.9|5483.9|5491.8|5485.8|5489.9|5483.9|2
1615988240000|2021-03-17 13:37:20|5490.4|5484.4|5492.4|5486.4|5492.4|5486.4|5490.4|5484.4|10
1616044870000|2021-03-18 05:21:10|5424.1|5418.1|5423.1|5417.1|5424.1|5418.1|5423.1|5417.1|2
1615988250000|2021-03-17 13:37:30|5492.5|5486.5|5494.5|5488.5|5494.5|5488.5|5492.5|5486.5|16
1615988260000|2021-03-17 13:37:40|5494|5488|5493.9|5487.9|5494|5488|5493.5|5487.5|35
1616044880000|2021-03-18 05:21:20|5422.6|5416.6|5423.1|5417.1|5423.1|5417.1|5422.6|5416.6|0
1615988270000|2021-03-17 13:37:50|5492.5|5486.5|5491.5|5485.5|5492.5|5486.5|5491.5|5485.5|14
1616044890000|2021-03-18 05:21:30|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1615988280000|2021-03-17 13:38:00|5491|5485|5491|5485|5491|5485|5491|5485|30
1616044920000|2021-03-18 05:22:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1615988290000|2021-03-17 13:38:10|||||||||29
1616044940000|2021-03-18 05:22:20|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|1
1615988300000|2021-03-17 13:38:20|5491.6|5485.6|5494|5488|5494|5488|5491.6|5485.6|22
1616044950000|2021-03-18 05:22:30|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1615988310000|2021-03-17 13:38:30|5493.5|5487.5|5494.5|5488.5|5494.5|5488.5|5493|5487|5
1616044960000|2021-03-18 05:22:40|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1615988320000|2021-03-17 13:38:40|5497.4|5491.4|5496.4|5490.4|5498.9|5492.9|5495.5|5489.5|11
1616045030000|2021-03-18 05:23:50|5423.5|5417.5|5423.6|5417.6|5423.6|5417.6|5423.5|5417.5|0
1615988330000|2021-03-17 13:38:50|5495.4|5489.4|5496.8|5490.8|5496.8|5490.8|5494.8|5488.8|23
1615988340000|2021-03-17 13:39:00|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5495.9|5489.9|11
1616045090000|2021-03-18 05:24:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1615988350000|2021-03-17 13:39:10|5497.8|5491.8|5497.4|5491.4|5499.3|5493.3|5497.4|5491.4|7
1615988360000|2021-03-17 13:39:20|5499.3|5493.3|5499.9|5493.9|5500.9|5494.9|5499.3|5493.3|10
1615988370000|2021-03-17 13:39:30|5499.8|5493.8|5506.3|5500.3|5506.8|5500.8|5499.8|5493.8|71
1616045120000|2021-03-18 05:25:20|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1615988380000|2021-03-17 13:39:40|5505.8|5499.8|5505.8|5499.8|5507.7|5501.7|5505.8|5499.8|22
1615988390000|2021-03-17 13:39:50|5505.4|5499.4|5502.4|5496.4|5505.4|5499.4|5502.4|5496.4|17
1616045140000|2021-03-18 05:25:40|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1615988400000|2021-03-17 13:40:00|5502.8|5496.8|5500.4|5494.4|5504.4|5498.4|5500.4|5494.4|21
1616045180000|2021-03-18 05:26:20|5424.5|5418.5|5424.1|5418.1|5424.5|5418.5|5424.1|5418.1|0
1615988410000|2021-03-17 13:40:10|5499.9|5493.9|5498.4|5492.4|5500.9|5494.9|5497.9|5491.9|19
1615988420000|2021-03-17 13:40:20|5498.9|5492.9|5496.4|5490.4|5498.9|5492.9|5495.9|5489.9|16
1616045210000|2021-03-18 05:26:50|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|4
1615988430000|2021-03-17 13:40:30|5495.9|5489.9|5493.9|5487.9|5495.9|5489.9|5493.9|5487.9|9
1616045220000|2021-03-18 05:27:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1615988440000|2021-03-17 13:40:40|5494.4|5488.4|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|6
1616045270000|2021-03-18 05:27:50|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|0
1615988450000|2021-03-17 13:40:50|5494.8|5488.8|5494.4|5488.4|5494.8|5488.8|5494.4|5488.4|2
1616045280000|2021-03-18 05:28:00|5424.6|5418.6|5424.5|5418.5|5424.6|5418.6|5424.5|5418.5|0
1615988460000|2021-03-17 13:41:00|5494.9|5488.9|5497.4|5491.4|5497.4|5491.4|5494.4|5488.4|32
1615988470000|2021-03-17 13:41:10|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5494.4|5488.4|29
1616045290000|2021-03-18 05:28:10|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1615988480000|2021-03-17 13:41:20|5497.8|5491.8|5501.2|5495.2|5501.2|5495.2|5497.8|5491.8|108
1615988490000|2021-03-17 13:41:30|5500.7|5494.7|5504.8|5498.8|5504.8|5498.8|5500.7|5494.7|38
1616045360000|2021-03-18 05:29:20|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1615988500000|2021-03-17 13:41:40|5505.3|5499.3|5507.8|5501.8|5507.8|5501.8|5505.2|5499.2|44
1616045380000|2021-03-18 05:29:40|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.1|5418.1|0
1615988510000|2021-03-17 13:41:50|5507.2|5501.2|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|12
1616045390000|2021-03-18 05:29:50|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1615988520000|2021-03-17 13:42:00|5505.3|5499.3|5505.2|5499.2|5506.2|5500.2|5504.3|5498.3|21
1616045400000|2021-03-18 05:30:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5422.7|5416.7|8
1615988530000|2021-03-17 13:42:10|5505.7|5499.7|5505.3|5499.3|5506.7|5500.7|5505.3|5499.3|6
1616045410000|2021-03-18 05:30:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5422.7|5416.7|11
1615988540000|2021-03-17 13:42:20|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|7
1616045420000|2021-03-18 05:30:20|5423.7|5417.7|5423.7|5417.7|5424.2|5418.2|5423.2|5417.2|1
1615988550000|2021-03-17 13:42:30|5507.2|5501.2|5509.3|5503.3|5509.3|5503.3|5507.2|5501.2|6
1615988560000|2021-03-17 13:42:40|5509.7|5503.7|5508.2|5502.2|5509.7|5503.7|5508.2|5502.2|14
1616045440000|2021-03-18 05:30:40|5423.6|5417.6|5422.6|5416.6|5423.6|5417.6|5422.6|5416.6|1
1615988570000|2021-03-17 13:42:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1615988580000|2021-03-17 13:43:00|5508.2|5502.2|5505.2|5499.2|5508.2|5502.2|5505.2|5499.2|11
1616045450000|2021-03-18 05:30:50|5422.1|5416.1|5421.6|5415.6|5422.1|5416.1|5421.6|5415.6|1
1615988590000|2021-03-17 13:43:10|5504.8|5498.8|5506.7|5500.7|5506.7|5500.7|5503.2|5497.2|13
1615988600000|2021-03-17 13:43:20|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5506.2|5500.2|7
1616045460000|2021-03-18 05:31:00|5422.1|5416.1|5421.1|5415.1|5422.1|5416.1|5421.1|5415.1|1
1615988610000|2021-03-17 13:43:30|5508.2|5502.2|5507.2|5501.2|5508.2|5502.2|5506.8|5500.8|3
1615988620000|2021-03-17 13:43:40|5506.8|5500.8|5508.2|5502.2|5508.3|5502.3|5506.7|5500.7|5
1616045470000|2021-03-18 05:31:10|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|0
1615988630000|2021-03-17 13:43:50|5507.7|5501.7|5506.2|5500.2|5507.7|5501.7|5506.2|5500.2|6
1615988640000|2021-03-17 13:44:00|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|2
1616045480000|2021-03-18 05:31:20|5422.1|5416.1|5422.7|5416.7|5422.7|5416.7|5422.1|5416.1|0
1615988650000|2021-03-17 13:44:10|5505.7|5499.7|5506.7|5500.7|5506.7|5500.7|5505.7|5499.7|4
1616045490000|2021-03-18 05:31:30|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|1
1615988660000|2021-03-17 13:44:20|5506.2|5500.2|5503.3|5497.3|5506.2|5500.2|5502.7|5496.7|12
1615988670000|2021-03-17 13:44:30|5503.2|5497.2|5503.2|5497.2|5503.7|5497.7|5503.2|5497.2|10
1616045510000|2021-03-18 05:31:50|5423.1|5417.1|5424.6|5418.6|5424.6|5418.6|5423.1|5417.1|0
1615988680000|2021-03-17 13:44:40|5503.7|5497.7|5503.3|5497.3|5503.7|5497.7|5503.3|5497.3|0
1615988690000|2021-03-17 13:44:50|5503.2|5497.2|5505.2|5499.2|5505.2|5499.2|5503.2|5497.2|7
1616045520000|2021-03-18 05:32:00|5424.1|5418.1|5422.6|5416.6|5424.1|5418.1|5422.6|5416.6|1
1615988700000|2021-03-17 13:45:00|5505.7|5499.7|5505.6|5499.6|5505.8|5499.8|5505.2|5499.2|12
1616045530000|2021-03-18 05:32:10|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|2
1615988710000|2021-03-17 13:45:10|5505.2|5499.2|5504.7|5498.7|5505.2|5499.2|5503.2|5497.2|16
1615988720000|2021-03-17 13:45:20|5505.6|5499.6|5506.2|5500.2|5506.2|5500.2|5504.7|5498.7|15
1616045540000|2021-03-18 05:32:20|5422.2|5416.2|5423.6|5417.6|5423.6|5417.6|5422.1|5416.1|1
1615988730000|2021-03-17 13:45:30|5505.7|5499.7|5505.2|5499.2|5505.7|5499.7|5505.2|5499.2|3
1615988740000|2021-03-17 13:45:40|5506.1|5500.1|5506.3|5500.3|5506.3|5500.3|5505.7|5499.7|7
1616045550000|2021-03-18 05:32:30|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1615988750000|2021-03-17 13:45:50|5505.8|5499.8|5506.2|5500.2|5506.3|5500.3|5505.8|5499.8|1
1615988760000|2021-03-17 13:46:00|5506.3|5500.3|5508.3|5502.3|5508.3|5502.3|5506.2|5500.2|15
1616045560000|2021-03-18 05:32:40|5422.6|5416.6|5421.7|5415.7|5422.6|5416.6|5421.7|5415.7|1
1615988770000|2021-03-17 13:46:10|5507.8|5501.8|5508.7|5502.7|5508.7|5502.7|5507.8|5501.8|2
1615988780000|2021-03-17 13:46:20|5508.6|5502.6|5508.2|5502.2|5508.7|5502.7|5507.3|5501.3|16
1616045570000|2021-03-18 05:32:50|5422.1|5416.1|5422.6|5416.6|5422.6|5416.6|5421.7|5415.7|0
1615988790000|2021-03-17 13:46:30|5508.1|5502.1|5506.8|5500.8|5508.1|5502.1|5506.8|5500.8|21
1615988800000|2021-03-17 13:46:40|5508.2|5502.2|5507.3|5501.3|5508.2|5502.2|5507.3|5501.3|5
1616045580000|2021-03-18 05:33:00|5422.2|5416.2|5421.6|5415.6|5422.2|5416.2|5421.6|5415.6|0
1615988810000|2021-03-17 13:46:50|5508.2|5502.2|5508.7|5502.7|5508.7|5502.7|5507.7|5501.7|5
1615988820000|2021-03-17 13:47:00|5508.2|5502.2|5503.8|5497.8|5508.3|5502.3|5503.3|5497.3|58
1616045590000|2021-03-18 05:33:10|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|0
1615988830000|2021-03-17 13:47:10|5502.4|5496.4|5499.9|5493.9|5502.4|5496.4|5499.9|5493.9|12
1615988840000|2021-03-17 13:47:20|5500.9|5494.9|5501.4|5495.4|5501.4|5495.4|5500.4|5494.4|17
1616045600000|2021-03-18 05:33:20|5421.2|5415.2|5421.1|5415.1|5421.7|5415.7|5421.1|5415.1|4
1615988860000|2021-03-17 13:47:40|5501.9|5495.9|5501.4|5495.4|5501.9|5495.9|5500.9|5494.9|3
1615988870000|2021-03-17 13:47:50|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5500.4|5494.4|3
1616045610000|2021-03-18 05:33:30|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|3
1615988880000|2021-03-17 13:48:00|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|9
1615988890000|2021-03-17 13:48:10|5499|5493|5499.9|5493.9|5499.9|5493.9|5499|5493|5
1616045620000|2021-03-18 05:33:40|||||||||4
1615988900000|2021-03-17 13:48:20|5500|5494|5498.5|5492.5|5500|5494|5498.5|5492.5|3
1615988910000|2021-03-17 13:48:30|5501|5495|5501|5495|5501|5495|5501|5495|6
1616045630000|2021-03-18 05:33:50|5421.1|5415.1|5420.7|5414.7|5421.1|5415.1|5420.2|5414.2|4
1615988920000|2021-03-17 13:48:40|5502|5496|5502|5496|5502|5496|5502|5496|5
1615988930000|2021-03-17 13:48:50|5503.4|5497.4|5500.5|5494.5|5503.4|5497.4|5499.5|5493.5|42
1616045640000|2021-03-18 05:34:00|||||||||1
1615988940000|2021-03-17 13:49:00|5501|5495|5499.5|5493.5|5501|5495|5499.5|5493.5|4
1615988950000|2021-03-17 13:49:10|5499.4|5493.4|5497.4|5491.4|5499.4|5493.4|5497.4|5491.4|9
1616045650000|2021-03-18 05:34:10|5421.2|5415.2|5421.7|5415.7|5421.7|5415.7|5421.2|5415.2|0
1615988960000|2021-03-17 13:49:20|5497|5491|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|2
1615988970000|2021-03-17 13:49:30|5498.4|5492.4|5496|5490|5499|5493|5496|5490|17
1616045660000|2021-03-18 05:34:20|5422.2|5416.2|5422.7|5416.7|5422.7|5416.7|5422.2|5416.2|1
1615988980000|2021-03-17 13:49:40|5496.4|5490.4|5496|5490|5496.4|5490.4|5496|5490|1
1615988990000|2021-03-17 13:49:50|5495.5|5489.5|5494|5488|5496.4|5490.4|5494|5488|17
1616045670000|2021-03-18 05:34:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1615989000000|2021-03-17 13:50:00|5494.1|5488.1|5487.3|5481.3|5494.1|5488.1|5487.3|5481.3|80
1616045680000|2021-03-18 05:34:40|5422.7|5416.7|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|1
1615989010000|2021-03-17 13:50:10|5486.8|5480.8|5487.7|5481.7|5487.7|5481.7|5485.8|5479.8|25
1615989020000|2021-03-17 13:50:20|5487.8|5481.8|5485.6|5479.6|5487.8|5481.8|5484.7|5478.7|11
1616045690000|2021-03-18 05:34:50|5422.6|5416.6|5421.7|5415.7|5422.6|5416.6|5421.7|5415.7|1
1615989030000|2021-03-17 13:50:30|5485.2|5479.2|5485.2|5479.2|5485.6|5479.6|5484.7|5478.7|5
1615989040000|2021-03-17 13:50:40|5485.6|5479.6|5484.6|5478.6|5485.7|5479.7|5484.2|5478.2|7
1615989050000|2021-03-17 13:50:50|5485.1|5479.1|5482.7|5476.7|5485.1|5479.1|5482.7|5476.7|14
1616045700000|2021-03-18 05:35:00|5422.2|5416.2|5421.7|5415.7|5422.7|5416.7|5421.7|5415.7|0
1615989060000|2021-03-17 13:51:00|5483.2|5477.2|5481.1|5475.1|5483.6|5477.6|5481.1|5475.1|14
1616045710000|2021-03-18 05:35:10|5421.2|5415.2|5421.7|5415.7|5421.7|5415.7|5421.2|5415.2|0
1615989070000|2021-03-17 13:51:10|5480.7|5474.7|5480.2|5474.2|5480.7|5474.7|5480.2|5474.2|10
1615989080000|2021-03-17 13:51:20|5480.6|5474.6|5479.7|5473.7|5481.1|5475.1|5479.7|5473.7|9
1616045720000|2021-03-18 05:35:20|5421.2|5415.2|5418.2|5412.2|5421.2|5415.2|5417.3|5411.3|39
1615989090000|2021-03-17 13:51:30|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.2|5473.2|5
1615989100000|2021-03-17 13:51:40|5480.7|5474.7|5482.7|5476.7|5482.7|5476.7|5480.2|5474.2|17
1616045730000|2021-03-18 05:35:30|5418.7|5412.7|5418.7|5412.7|5418.8|5412.8|5418.2|5412.2|0
1615989110000|2021-03-17 13:51:50|5482.6|5476.6|5480.7|5474.7|5483.1|5477.1|5480.7|5474.7|19
1615989120000|2021-03-17 13:52:00|5480.6|5474.6|5480.2|5474.2|5481.1|5475.1|5480.2|5474.2|2
1616045740000|2021-03-18 05:35:40|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.7|5411.7|1
1615989130000|2021-03-17 13:52:10|5480.6|5474.6|5483.7|5477.7|5483.7|5477.7|5480.6|5474.6|15
1615989140000|2021-03-17 13:52:20|5484.2|5478.2|5483.2|5477.2|5484.2|5478.2|5483.2|5477.2|6
1616045750000|2021-03-18 05:35:50|5417.8|5411.8|5418.7|5412.7|5418.7|5412.7|5417.8|5411.8|2
1615989150000|2021-03-17 13:52:30|5482.7|5476.7|5482.2|5476.2|5482.7|5476.7|5482.2|5476.2|15
1615989160000|2021-03-17 13:52:40|5482.7|5476.7|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|3
1616045760000|2021-03-18 05:36:00|5419.1|5413.1|5418.7|5412.7|5419.1|5413.1|5418.7|5412.7|3
1615989170000|2021-03-17 13:52:50|5483.6|5477.6|5484.2|5478.2|5484.2|5478.2|5483.6|5477.6|23
1615989180000|2021-03-17 13:53:00|5486.2|5480.2|5483.2|5477.2|5487.2|5481.2|5483.2|5477.2|9
1616045770000|2021-03-18 05:36:10|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.2|5411.2|8
1615989190000|2021-03-17 13:53:10|5483.6|5477.6|5480.2|5474.2|5483.7|5477.7|5480.2|5474.2|12
1616045780000|2021-03-18 05:36:20|5417.6|5411.6|5416.7|5410.7|5417.6|5411.6|5416.7|5410.7|1
1615989200000|2021-03-17 13:53:20|||||||||10
1616045790000|2021-03-18 05:36:30|5416.2|5410.2|5416.7|5410.7|5416.7|5410.7|5416.2|5410.2|3
1615989210000|2021-03-17 13:53:30|5477.7|5471.7|5478.2|5472.2|5478.2|5472.2|5477.2|5471.2|15
1616045800000|2021-03-18 05:36:40|5417.2|5411.2|5415.7|5409.7|5417.2|5411.2|5415.2|5409.2|17
1615989220000|2021-03-17 13:53:40|5479.2|5473.2|5478.6|5472.6|5479.2|5473.2|5478.6|5472.6|5
1616045810000|2021-03-18 05:36:50|5415.6|5409.6|5415.1|5409.1|5416.1|5410.1|5415.1|5409.1|6
1615989230000|2021-03-17 13:53:50|5477.7|5471.7|5477.6|5471.6|5477.7|5471.7|5477.6|5471.6|5
1616045820000|2021-03-18 05:37:00|5416.1|5410.1|5415.1|5409.1|5416.1|5410.1|5415.1|5409.1|11
1615989240000|2021-03-17 13:54:00|5477.2|5471.2|5478.2|5472.2|5479.1|5473.1|5477.2|5471.2|5
1616045830000|2021-03-18 05:37:10|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5
1615989250000|2021-03-17 13:54:10|5478.1|5472.1|5473.7|5467.7|5478.1|5472.1|5472.7|5466.7|14
1615989260000|2021-03-17 13:54:20|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5472.7|5466.7|5
1615989270000|2021-03-17 13:54:30|5472.2|5466.2|5473.7|5467.7|5473.7|5467.7|5471.6|5465.6|23
1616045840000|2021-03-18 05:37:20|5416.6|5410.6|5416.1|5410.1|5416.6|5410.6|5416.1|5410.1|1
1615989280000|2021-03-17 13:54:40|5474.2|5468.2|5472.6|5466.6|5474.2|5468.2|5472.1|5466.1|5
1615989290000|2021-03-17 13:54:50|5473.1|5467.1|5473.1|5467.1|5473.6|5467.6|5473.1|5467.1|6
1616045850000|2021-03-18 05:37:30|5416.6|5410.6|5417.1|5411.1|5417.1|5411.1|5416.6|5410.6|0
1615989300000|2021-03-17 13:55:00|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5473.2|5467.2|10
1616045860000|2021-03-18 05:37:40|5417|5411|5416.6|5410.6|5417|5411|5416.6|5410.6|2
1615989310000|2021-03-17 13:55:10|5473.6|5467.6|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|0
1615989320000|2021-03-17 13:55:20|5472.6|5466.6|5473.5|5467.5|5473.5|5467.5|5472.6|5466.6|14
1616045880000|2021-03-18 05:38:00|5416.1|5410.1|5416.6|5410.6|5416.6|5410.6|5416.1|5410.1|3
1615989330000|2021-03-17 13:55:30|5473.1|5467.1|5472.6|5466.6|5473.1|5467.1|5471.6|5465.6|8
1616045890000|2021-03-18 05:38:10|5416.5|5410.5|5416.6|5410.6|5417.1|5411.1|5416.5|5410.5|1
1615989340000|2021-03-17 13:55:40|5471.1|5465.1|5468.6|5462.6|5471.7|5465.7|5468.6|5462.6|28
1616045900000|2021-03-18 05:38:20|5417.1|5411.1|5416.1|5410.1|5417.1|5411.1|5416.1|5410.1|1
1615989350000|2021-03-17 13:55:50|5468.2|5462.2|5469.1|5463.1|5469.6|5463.6|5468.1|5462.1|24
1616045910000|2021-03-18 05:38:30|5416.6|5410.6|5417.1|5411.1|5417.1|5411.1|5416.6|5410.6|1
1615989360000|2021-03-17 13:56:00|5469.5|5463.5|5468.5|5462.5|5469.9|5463.9|5468.1|5462.1|117
1615989370000|2021-03-17 13:56:10|5469|5463|5473|5467|5473|5467|5469|5463|21
1616045920000|2021-03-18 05:38:40|5416.6|5410.6|5416.1|5410.1|5416.6|5410.6|5416.1|5410.1|0
1615989380000|2021-03-17 13:56:20|5473.1|5467.1|5472.5|5466.5|5474|5468|5472.5|5466.5|22
1615989390000|2021-03-17 13:56:30|5471.5|5465.5|5470|5464|5471.5|5465.5|5469|5463|16
1616045930000|2021-03-18 05:38:50|5417.1|5411.1|5417.5|5411.5|5418|5412|5417.1|5411.1|7
1615989400000|2021-03-17 13:56:40|5469.5|5463.5|5469.5|5463.5|5470|5464|5469.5|5463.5|4
1615989410000|2021-03-17 13:56:50|5469.4|5463.4|5469.4|5463.4|5470|5464|5468|5462|16
1616045940000|2021-03-18 05:39:00|5418|5412|5421|5415|5421.1|5415.1|5418|5412|13
1615989420000|2021-03-17 13:57:00|5468.5|5462.5|5469.5|5463.5|5469.5|5463.5|5468|5462|6
1615989430000|2021-03-17 13:57:10|5469.1|5463.1|5469.5|5463.5|5470.5|5464.5|5469.1|5463.1|16
1616045950000|2021-03-18 05:39:10|5423|5417|5424|5418|5424|5418|5423|5417|18
1615989440000|2021-03-17 13:57:20|5469.4|5463.4|5469|5463|5469.4|5463.4|5468.5|5462.5|5
1615989450000|2021-03-17 13:57:30|5468.5|5462.5|5470.5|5464.5|5472|5466|5468.5|5462.5|17
1616045960000|2021-03-18 05:39:20|5423.8|5417.8|5422|5416|5423.8|5417.8|5422|5416|6
1615989460000|2021-03-17 13:57:40|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|6
1615989470000|2021-03-17 13:57:50|5472|5466|5469.5|5463.5|5472|5466|5468.5|5462.5|8
1616045970000|2021-03-18 05:39:30|5421.5|5415.5|5421.4|5415.4|5422.5|5416.5|5421.4|5415.4|3
1615989480000|2021-03-17 13:58:00|5465.1|5459.1|5465.6|5459.6|5465.6|5459.6|5465.1|5459.1|10
1616045980000|2021-03-18 05:39:40|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|5
1615989490000|2021-03-17 13:58:10|5465.1|5459.1|5465.1|5459.1|5465.6|5459.6|5465.1|5459.1|6
1616045990000|2021-03-18 05:39:50|5420.9|5414.9|5420.5|5414.5|5420.9|5414.9|5420.5|5414.5|2
1615989500000|2021-03-17 13:58:20|5465.6|5459.6|5465.6|5459.6|5466.1|5460.1|5465.1|5459.1|1
1616046000000|2021-03-18 05:40:00|5420.9|5414.9|5421.4|5415.4|5421.9|5415.9|5420.9|5414.9|8
1615989510000|2021-03-17 13:58:30|5464.7|5458.7|5464.1|5458.1|5465.6|5459.6|5463.1|5457.1|25
1616046010000|2021-03-18 05:40:10|5420.9|5414.9|5421.4|5415.4|5421.4|5415.4|5420.9|5414.9|3
1615989520000|2021-03-17 13:58:40|5464.6|5458.6|5468.1|5462.1|5468.1|5462.1|5464.6|5458.6|7
1616046020000|2021-03-18 05:40:20|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|5
1615989530000|2021-03-17 13:58:50|5467.6|5461.6|5468.1|5462.1|5468.1|5462.1|5466.6|5460.6|8
1616046030000|2021-03-18 05:40:30|5422.4|5416.4|5422.9|5416.9|5423.5|5417.5|5422.4|5416.4|1
1615989540000|2021-03-17 13:59:00|5469.6|5463.6|5469.6|5463.6|5471.1|5465.1|5468.1|5462.1|24
1616046040000|2021-03-18 05:40:40|5422|5416|5421.4|5415.4|5422.4|5416.4|5421.4|5415.4|3
1615989550000|2021-03-17 13:59:10|5468.6|5462.6|5467.6|5461.6|5468.6|5462.6|5467.6|5461.6|18
1616046060000|2021-03-18 05:41:00|5421.8|5415.8|5419.9|5413.9|5421.9|5415.9|5419.9|5413.9|4
1615989560000|2021-03-17 13:59:20|5468|5462|5470|5464|5470|5464|5467.5|5461.5|10
1616046070000|2021-03-18 05:41:10|5419.4|5413.4|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|3
1615989570000|2021-03-17 13:59:30|5471.4|5465.4|5471.5|5465.5|5471.5|5465.5|5471.4|5465.4|6
1616046080000|2021-03-18 05:41:20|5419.9|5413.9|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|2
1615989580000|2021-03-17 13:59:40|5471.4|5465.4|5471.4|5465.4|5472.5|5466.5|5471.4|5465.4|13
1616046090000|2021-03-18 05:41:30|5418.9|5412.9|5418.4|5412.4|5419.4|5413.4|5418.4|5412.4|2
1615989590000|2021-03-17 13:59:50|5471.9|5465.9|5471.9|5465.9|5473.4|5467.4|5471.9|5465.9|9
1616046110000|2021-03-18 05:41:50|||||||||1
1615989600000|2021-03-17 14:00:00|5472|5466|5470.5|5464.5|5472.4|5466.4|5470.5|5464.5|7
1616046120000|2021-03-18 05:42:00|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|7
1615989610000|2021-03-17 14:00:10|5470|5464|5467|5461|5470|5464|5467|5461|43
1616046130000|2021-03-18 05:42:10|5418.3|5412.3|5418.4|5412.4|5418.4|5412.4|5417.4|5411.4|4
1615989620000|2021-03-17 14:00:20|5469|5463|5466|5460|5469|5463|5466|5460|78
1616046140000|2021-03-18 05:42:20|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|3
1615989630000|2021-03-17 14:00:30|5466.5|5460.5|5469|5463|5469|5463|5466.5|5460.5|9
1616046160000|2021-03-18 05:42:40|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|2
1615989640000|2021-03-17 14:00:40|5468.6|5462.6|5469.5|5463.5|5469.5|5463.5|5468|5462|14
1616046170000|2021-03-18 05:42:50|5416.9|5410.9|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|1
1615989650000|2021-03-17 14:00:50|5469.1|5463.1|5469.5|5463.5|5469.5|5463.5|5468.1|5462.1|5
1615989660000|2021-03-17 14:01:00|5470|5464|5470|5464|5470.5|5464.5|5470|5464|3
1616046180000|2021-03-18 05:43:00|5417.4|5411.4|5417.9|5411.9|5417.9|5411.9|5417.4|5411.4|0
1615989670000|2021-03-17 14:01:10|5471|5465|5473.4|5467.4|5473.4|5467.4|5471|5465|13
1615989680000|2021-03-17 14:01:20|5473.5|5467.5|5478.9|5472.9|5478.9|5472.9|5473.5|5467.5|38
1615989690000|2021-03-17 14:01:30|5478.4|5472.4|5479.3|5473.3|5480.3|5474.3|5477.9|5471.9|20
1616046190000|2021-03-18 05:43:10|5417.4|5411.4|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|1
1615989700000|2021-03-17 14:01:40|5478.9|5472.9|5477.4|5471.4|5478.9|5472.9|5477.4|5471.4|9
1615989710000|2021-03-17 14:01:50|5477.8|5471.8|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|6
1616046200000|2021-03-18 05:43:20|5417|5411|5418.4|5412.4|5418.4|5412.4|5417|5411|11
1615989720000|2021-03-17 14:02:00|5476.4|5470.4|5475.3|5469.3|5478.3|5472.3|5475.3|5469.3|26
1615989730000|2021-03-17 14:02:10|5476.2|5470.2|5477.3|5471.3|5478.8|5472.8|5476.2|5470.2|12
1616046210000|2021-03-18 05:43:30|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|4
1615989740000|2021-03-17 14:02:20|5476.3|5470.3|5477.3|5471.3|5477.8|5471.8|5476.3|5470.3|7
1615989750000|2021-03-17 14:02:30|5477.8|5471.8|5476.3|5470.3|5477.8|5471.8|5476.3|5470.3|7
1616046230000|2021-03-18 05:43:50|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|5
1615989760000|2021-03-17 14:02:40|5474.9|5468.9|5475.9|5469.9|5475.9|5469.9|5474.9|5468.9|7
1615989770000|2021-03-17 14:02:50|5473.8|5467.8|5471.3|5465.3|5473.8|5467.8|5470.9|5464.9|21
1616046240000|2021-03-18 05:44:00|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5
1615989780000|2021-03-17 14:03:00|5471.8|5465.8|5477.8|5471.8|5478.8|5472.8|5471.8|5465.8|17
1615989790000|2021-03-17 14:03:10|5478.7|5472.7|5480.7|5474.7|5480.7|5474.7|5478.7|5472.7|12
1616046250000|2021-03-18 05:44:10|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|16
1615989800000|2021-03-17 14:03:20|5481.2|5475.2|5482.2|5476.2|5483.7|5477.7|5481.1|5475.1|12
1616046260000|2021-03-18 05:44:20|5417.9|5411.9|5418.4|5412.4|5418.4|5412.4|5417.9|5411.9|3
1615989810000|2021-03-17 14:03:30|5482.7|5476.7|5482.2|5476.2|5483.8|5477.8|5482.2|5476.2|17
1616046270000|2021-03-18 05:44:30|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1615989820000|2021-03-17 14:03:40|5482.7|5476.7|5481.8|5475.8|5482.7|5476.7|5481.7|5475.7|14
1615989830000|2021-03-17 14:03:50|5481.7|5475.7|5483.2|5477.2|5483.2|5477.2|5480.8|5474.8|13
1616046290000|2021-03-18 05:44:50|5417.9|5411.9|5417.4|5411.4|5417.9|5411.9|5417.4|5411.4|4
1615989840000|2021-03-17 14:04:00|5483.8|5477.8|5482.8|5476.8|5483.8|5477.8|5482.8|5476.8|9
1615989850000|2021-03-17 14:04:10|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|8
1615989860000|2021-03-17 14:04:20|5483.3|5477.3|5482.8|5476.8|5483.3|5477.3|5482.8|5476.8|9
1616046300000|2021-03-18 05:45:00|5416.9|5410.9|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|2
1615989870000|2021-03-17 14:04:30|5482.9|5476.9|5483.8|5477.8|5483.8|5477.8|5482.8|5476.8|5
1615989880000|2021-03-17 14:04:40|5483.3|5477.3|5484.3|5478.3|5484.3|5478.3|5483.3|5477.3|6
1616046310000|2021-03-18 05:45:10|5417.9|5411.9|5417.4|5411.4|5417.9|5411.9|5416.9|5410.9|11
1615989890000|2021-03-17 14:04:50|5484.7|5478.7|5485.2|5479.2|5485.3|5479.3|5484.7|5478.7|10
1616046320000|2021-03-18 05:45:20|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1615989900000|2021-03-17 14:05:00|5485.7|5479.7|5487.2|5481.2|5487.2|5481.2|5485.2|5479.2|19
1615989910000|2021-03-17 14:05:10|5487.7|5481.7|5490.1|5484.1|5490.1|5484.1|5487.7|5481.7|21
1616046330000|2021-03-18 05:45:30|5415.9|5409.9|5416.4|5410.4|5416.4|5410.4|5415.9|5409.9|3
1615989920000|2021-03-17 14:05:20|5490.2|5484.2|5492.7|5486.7|5492.7|5486.7|5490.2|5484.2|21
1615989930000|2021-03-17 14:05:30|5493.7|5487.7|5490.7|5484.7|5493.7|5487.7|5490.7|5484.7|16
1616046340000|2021-03-18 05:45:40|5415.9|5409.9|5415.4|5409.4|5415.9|5409.9|5415.4|5409.4|14
1615989940000|2021-03-17 14:05:40|5491.1|5485.1|5488.1|5482.1|5493.1|5487.1|5487.7|5481.7|21
1615989950000|2021-03-17 14:05:50|5487.7|5481.7|5489.1|5483.1|5489.1|5483.1|5487.7|5481.7|11
1616046350000|2021-03-18 05:45:50|5415.8|5409.8|5414.9|5408.9|5415.8|5409.8|5414.9|5408.9|1
1615989960000|2021-03-17 14:06:00|5488.1|5482.1|5485.2|5479.2|5488.1|5482.1|5485.2|5479.2|15
1615989970000|2021-03-17 14:06:10|5484.7|5478.7|5484.3|5478.3|5485.2|5479.2|5484.3|5478.3|7
1616046360000|2021-03-18 05:46:00|5415.4|5409.4|5415.4|5409.4|5416.9|5410.9|5415.4|5409.4|9
1615989980000|2021-03-17 14:06:20|5484.7|5478.7|5485.2|5479.2|5486.7|5480.7|5484.7|5478.7|14
1615989990000|2021-03-17 14:06:30|5484.7|5478.7|5484.8|5478.8|5485.2|5479.2|5484.7|5478.7|14
1616046370000|2021-03-18 05:46:10|5415.9|5409.9|5415.9|5409.9|5416.4|5410.4|5415.4|5409.4|0
1615990000000|2021-03-17 14:06:40|5485.2|5479.2|5483.2|5477.2|5485.2|5479.2|5482.8|5476.8|29
1616046380000|2021-03-18 05:46:20|5417.4|5411.4|5416.4|5410.4|5417.4|5411.4|5416.4|5410.4|13
1615990010000|2021-03-17 14:06:50|5482.8|5476.8|5483.2|5477.2|5483.2|5477.2|5482.7|5476.7|6
1616046390000|2021-03-18 05:46:30|5416.3|5410.3|5415.3|5409.3|5416.3|5410.3|5414.8|5408.8|11
1615990020000|2021-03-17 14:07:00|5482.8|5476.8|5483.3|5477.3|5483.3|5477.3|5480.2|5474.2|15
1616046410000|2021-03-18 05:46:50|5415.8|5409.8|5416.3|5410.3|5416.3|5410.3|5415.8|5409.8|2
1615990030000|2021-03-17 14:07:10|5483.2|5477.2|5482.7|5476.7|5483.8|5477.8|5482.2|5476.2|8
1615990040000|2021-03-17 14:07:20|5483.2|5477.2|5485.2|5479.2|5485.7|5479.7|5483.2|5477.2|19
1616046420000|2021-03-18 05:47:00|5416.8|5410.8|5415.4|5409.4|5416.8|5410.8|5415.4|5409.4|4
1615990050000|2021-03-17 14:07:30|5485.7|5479.7|5486.1|5480.1|5486.7|5480.7|5485.6|5479.6|4
1616046430000|2021-03-18 05:47:10|5415.9|5409.9|5415.4|5409.4|5415.9|5409.9|5415.4|5409.4|1
1615990060000|2021-03-17 14:07:40|5486.6|5480.6|5484.1|5478.1|5486.6|5480.6|5484.1|5478.1|5
1616046440000|2021-03-18 05:47:20|5414.9|5408.9|5415.8|5409.8|5415.8|5409.8|5414.9|5408.9|4
1615990070000|2021-03-17 14:07:50|5483.7|5477.7|5484.1|5478.1|5484.1|5478.1|5483.7|5477.7|0
1615990080000|2021-03-17 14:08:00|5483.7|5477.7|5481.1|5475.1|5483.7|5477.7|5481.1|5475.1|8
1616046450000|2021-03-18 05:47:30|||||||||1
1615990090000|2021-03-17 14:08:10|5481.2|5475.2|5480.1|5474.1|5481.6|5475.6|5479.7|5473.7|4
1615990100000|2021-03-17 14:08:20|5479.7|5473.7|5480.1|5474.1|5480.1|5474.1|5479.7|5473.7|1
1616046460000|2021-03-18 05:47:40|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|8
1615990110000|2021-03-17 14:08:30|||||||||5
1615990120000|2021-03-17 14:08:40|5479.6|5473.6|5478.7|5472.7|5479.6|5473.6|5478.7|5472.7|4
1616046470000|2021-03-18 05:47:50|5414.8|5408.8|5415.3|5409.3|5415.8|5409.8|5414.8|5408.8|4
1615990130000|2021-03-17 14:08:50|5478.6|5472.6|5478.2|5472.2|5478.7|5472.7|5478.2|5472.2|2
1615990140000|2021-03-17 14:09:00|5478.6|5472.6|5479.6|5473.6|5479.6|5473.6|5478.6|5472.6|7
1615990150000|2021-03-17 14:09:10|5479.7|5473.7|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|1
1616046480000|2021-03-18 05:48:00|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|2
1615990160000|2021-03-17 14:09:20|5481.7|5475.7|5481.1|5475.1|5481.7|5475.7|5481.1|5475.1|8
1615990170000|2021-03-17 14:09:30|5480.7|5474.7|5481.6|5475.6|5481.6|5475.6|5480.7|5474.7|94
1616046490000|2021-03-18 05:48:10|5415.3|5409.3|5414.8|5408.8|5415.3|5409.3|5414.8|5408.8|6
1615990180000|2021-03-17 14:09:40|5481.7|5475.7|5483.7|5477.7|5483.7|5477.7|5481.7|5475.7|9
1615990190000|2021-03-17 14:09:50|5484.6|5478.6|5484.2|5478.2|5484.6|5478.6|5484.2|5478.2|2
1616046500000|2021-03-18 05:48:20|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|4
1615990200000|2021-03-17 14:10:00|5483.7|5477.7|5482.1|5476.1|5483.7|5477.7|5482.1|5476.1|4
1616046510000|2021-03-18 05:48:30|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5
1615990210000|2021-03-17 14:10:10|5482.6|5476.6|5487.1|5481.1|5487.1|5481.1|5482.1|5476.1|28
1616046520000|2021-03-18 05:48:40|5415.7|5409.7|5415.8|5409.8|5415.8|5409.8|5415.7|5409.7|0
1615990220000|2021-03-17 14:10:20|5486.6|5480.6|5490.1|5484.1|5491.6|5485.6|5486.6|5480.6|20
1616046530000|2021-03-18 05:48:50|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5414.7|5408.7|8
1615990230000|2021-03-17 14:10:30|5490.6|5484.6|5489|5483|5490.6|5484.6|5487.7|5481.7|7
1616046540000|2021-03-18 05:49:00|5415.7|5409.7|5416.2|5410.2|5416.2|5410.2|5414.7|5408.7|6
1615990240000|2021-03-17 14:10:40|5489.5|5483.5|5490|5484|5491.1|5485.1|5489.1|5483.1|29
1616046550000|2021-03-18 05:49:10|5416.6|5410.6|5416.7|5410.7|5417.2|5411.2|5416.6|5410.6|4
1615990250000|2021-03-17 14:10:50|5489.6|5483.6|5488.6|5482.6|5490|5484|5488.6|5482.6|2
1616046560000|2021-03-18 05:49:20|5417.2|5411.2|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|2
1615990260000|2021-03-17 14:11:00|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|3
1616046570000|2021-03-18 05:49:30|5416.7|5410.7|5417.2|5411.2|5417.2|5411.2|5416.7|5410.7|3
1615990270000|2021-03-17 14:11:10|5487.6|5481.6|5486.1|5480.1|5487.6|5481.6|5486.1|5480.1|5
1615990280000|2021-03-17 14:11:20|5486.5|5480.5|5484.1|5478.1|5486.5|5480.5|5484.1|5478.1|4
1616046580000|2021-03-18 05:49:40|5416.7|5410.7|5417.2|5411.2|5417.2|5411.2|5416.2|5410.2|11
1615990290000|2021-03-17 14:11:30|5483|5477|5482.6|5476.6|5483.1|5477.1|5482.6|5476.6|6
1615990300000|2021-03-17 14:11:40|5483.6|5477.6|5481.1|5475.1|5484|5478|5481.1|5475.1|8
1616046590000|2021-03-18 05:49:50|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1615990310000|2021-03-17 14:11:50|5480.1|5474.1|5481.1|5475.1|5481.1|5475.1|5480.1|5474.1|22
1615990330000|2021-03-17 14:12:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1615990340000|2021-03-17 14:12:20|5480.2|5474.2|5479.7|5473.7|5480.2|5474.2|5479.7|5473.7|3
1616046600000|2021-03-18 05:50:00|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|4
1615990360000|2021-03-17 14:12:40|5480.1|5474.1|5480.7|5474.7|5481.1|5475.1|5480.1|5474.1|7
1616046610000|2021-03-18 05:50:10|5420.6|5414.6|5418.2|5412.2|5420.7|5414.7|5418.2|5412.2|12
1615990370000|2021-03-17 14:12:50|5481.2|5475.2|5481.7|5475.7|5482.1|5476.1|5481.2|5475.2|11
1615990380000|2021-03-17 14:13:00|5481.2|5475.2|5483.2|5477.2|5483.7|5477.7|5480.7|5474.7|5
1616046620000|2021-03-18 05:50:20|5419.2|5413.2|5418.2|5412.2|5419.2|5413.2|5418.2|5412.2|1
1615990390000|2021-03-17 14:13:10|5483.6|5477.6|5483.2|5477.2|5483.7|5477.7|5483.2|5477.2|1
1616046630000|2021-03-18 05:50:30|5418.7|5412.7|5417.7|5411.7|5418.7|5412.7|5417.7|5411.7|1
1615990400000|2021-03-17 14:13:20|5483.7|5477.7|5479.1|5473.1|5483.7|5477.7|5479.1|5473.1|7
1615990410000|2021-03-17 14:13:30|5479|5473|5478.6|5472.6|5479|5473|5478.6|5472.6|0
1616046650000|2021-03-18 05:50:50|5418.7|5412.7|5418.2|5412.2|5418.7|5412.7|5418.2|5412.2|1
1615990420000|2021-03-17 14:13:40|5478.7|5472.7|5478.1|5472.1|5479.1|5473.1|5477.6|5471.6|5
1616046660000|2021-03-18 05:51:00|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|1
1615990430000|2021-03-17 14:13:50|5477.5|5471.5|5478.1|5472.1|5478.6|5472.6|5477.5|5471.5|2
1615990440000|2021-03-17 14:14:00|5479.1|5473.1|5479.6|5473.6|5479.6|5473.6|5479|5473|5
1616046670000|2021-03-18 05:51:10|5416.8|5410.8|5416.3|5410.3|5416.8|5410.8|5416.3|5410.3|17
1615990450000|2021-03-17 14:14:10|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|3
1615990460000|2021-03-17 14:14:20|5479.6|5473.6|5479.6|5473.6|5480.1|5474.1|5479.6|5473.6|4
1616046680000|2021-03-18 05:51:20|5415.8|5409.8|5415.3|5409.3|5416.3|5410.3|5415.3|5409.3|1
1615990470000|2021-03-17 14:14:30|5481.1|5475.1|5481.6|5475.6|5481.6|5475.6|5481|5475|11
1615990480000|2021-03-17 14:14:40|5481.1|5475.1|5483.6|5477.6|5483.6|5477.6|5481.1|5475.1|9
1616046690000|2021-03-18 05:51:30|5414.8|5408.8|5416.8|5410.8|5416.8|5410.8|5414.8|5408.8|14
1615990490000|2021-03-17 14:14:50|5483.7|5477.7|5484.1|5478.1|5485.1|5479.1|5483.7|5477.7|12
1616046700000|2021-03-18 05:51:40|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|3
1615990500000|2021-03-17 14:15:00|5484.6|5478.6|5486.1|5480.1|5486.1|5480.1|5484.6|5478.6|8
1616046710000|2021-03-18 05:51:50|5416.8|5410.8|5416.3|5410.3|5416.8|5410.8|5416.3|5410.3|2
1615990510000|2021-03-17 14:15:10|5486.5|5480.5|5487.1|5481.1|5487.1|5481.1|5486|5480|6
1615990520000|2021-03-17 14:15:20|5486.7|5480.7|5486.6|5480.6|5487.6|5481.6|5486.6|5480.6|8
1616046720000|2021-03-18 05:52:00|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|0
1615990530000|2021-03-17 14:15:30|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|4
1615990550000|2021-03-17 14:15:50|5486|5480|5485.6|5479.6|5486|5480|5485.6|5479.6|2
1616046730000|2021-03-18 05:52:10|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|0
1615990560000|2021-03-17 14:16:00|5485.5|5479.5|5485.1|5479.1|5485.6|5479.6|5485.1|5479.1|6
1615990570000|2021-03-17 14:16:10|5485|5479|5484.6|5478.6|5485.1|5479.1|5484.6|5478.6|0
1616046760000|2021-03-18 05:52:40|5416.8|5410.8|5417.3|5411.3|5417.3|5411.3|5416.8|5410.8|0
1615990580000|2021-03-17 14:16:20|5484.1|5478.1|5488|5482|5488|5482|5484.1|5478.1|38
1616046770000|2021-03-18 05:52:50|5417.4|5411.4|5418.3|5412.3|5418.3|5412.3|5417.4|5411.4|12
1615990590000|2021-03-17 14:16:30|5486.6|5480.6|5485.1|5479.1|5486.6|5480.6|5485.1|5479.1|7
1616046800000|2021-03-18 05:53:20|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|0
1615990600000|2021-03-17 14:16:40|5485.6|5479.6|5487.6|5481.6|5487.6|5481.6|5485.6|5479.6|21
1616046810000|2021-03-18 05:53:30|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5418.8|5412.8|1
1615990610000|2021-03-17 14:16:50|5488|5482|5488.5|5482.5|5488.5|5482.5|5487.1|5481.1|11
1615990620000|2021-03-17 14:17:00|5487.5|5481.5|5484.6|5478.6|5487.5|5481.5|5484.6|5478.6|22
1616046820000|2021-03-18 05:53:40|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|0
1615990630000|2021-03-17 14:17:10|5483.6|5477.6|5483.1|5477.1|5483.6|5477.6|5482.6|5476.6|1
1615990650000|2021-03-17 14:17:30|5484|5478|5482.6|5476.6|5484|5478|5482.6|5476.6|9
1615990660000|2021-03-17 14:17:40|5483.1|5477.1|5483.6|5477.6|5485.1|5479.1|5483|5477|18
1616046840000|2021-03-18 05:54:00|||||||||2
1615990670000|2021-03-17 14:17:50|5483.1|5477.1|5482.6|5476.6|5483.1|5477.1|5482.6|5476.6|0
1616046870000|2021-03-18 05:54:30|5417.8|5411.8|5417.8|5411.8|5417.8|5411.8|5417.8|5411.8|0
1615990680000|2021-03-17 14:18:00|5481.2|5475.2|5481.1|5475.1|5481.2|5475.2|5480.2|5474.2|11
1615990690000|2021-03-17 14:18:10|5480.7|5474.7|5480.1|5474.1|5480.7|5474.7|5480.1|5474.1|1
1616046890000|2021-03-18 05:54:50|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|2
1615990700000|2021-03-17 14:18:20|5477.2|5471.2|5474.7|5468.7|5477.2|5471.2|5474.7|5468.7|94
1616046900000|2021-03-18 05:55:00|5419.3|5413.3|5418.8|5412.8|5419.3|5413.3|5418.8|5412.8|1
1615990710000|2021-03-17 14:18:30|5475.1|5469.1|5474.7|5468.7|5476.2|5470.2|5474.7|5468.7|9
1616046910000|2021-03-18 05:55:10|5419.3|5413.3|5419.3|5413.3|5420.3|5414.3|5419.3|5413.3|4
1615990720000|2021-03-17 14:18:40|5474.2|5468.2|5476.2|5470.2|5476.2|5470.2|5473.7|5467.7|5
1616046930000|2021-03-18 05:55:30|5418.8|5412.8|5418.9|5412.9|5418.9|5412.9|5417.9|5411.9|5
1615990730000|2021-03-17 14:18:50|5477.1|5471.1|5477.2|5471.2|5477.2|5471.2|5477.1|5471.1|2
1616046940000|2021-03-18 05:55:40|5418.3|5412.3|5417.8|5411.8|5418.3|5412.3|5417.8|5411.8|3
1615990740000|2021-03-17 14:19:00|5478.7|5472.7|5476.6|5470.6|5478.7|5472.7|5476.6|5470.6|15
1616046950000|2021-03-18 05:55:50|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|8
1615990750000|2021-03-17 14:19:10|5477.7|5471.7|5477.7|5471.7|5478.2|5472.2|5477.7|5471.7|2
1616046960000|2021-03-18 05:56:00|5416.8|5410.8|5418.2|5412.2|5418.2|5412.2|5416.8|5410.8|2
1615990760000|2021-03-17 14:19:20|5477.6|5471.6|5477.7|5471.7|5477.7|5471.7|5477.6|5471.6|0
1616046970000|2021-03-18 05:56:10|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1615990770000|2021-03-17 14:19:30|5478.7|5472.7|5476.7|5470.7|5478.7|5472.7|5476.7|5470.7|8
1616046980000|2021-03-18 05:56:20|5418.7|5412.7|5419.2|5413.2|5419.2|5413.2|5418.2|5412.2|2
1615990780000|2021-03-17 14:19:40|5477.1|5471.1|5477.1|5471.1|5477.2|5471.2|5477.1|5471.1|1
1615990800000|2021-03-17 14:20:00|5477.2|5471.2|5478.1|5472.1|5478.1|5472.1|5477.2|5471.2|2
1616046990000|2021-03-18 05:56:30|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1615990820000|2021-03-17 14:20:20|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|9
1615990830000|2021-03-17 14:20:30|5479|5473|5475.6|5469.6|5479|5473|5475.6|5469.6|6
1615990840000|2021-03-17 14:20:40|5476|5470|5475.6|5469.6|5476|5470|5475.6|5469.6|1
1616047010000|2021-03-18 05:56:50|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5417.7|5411.7|0
1615990850000|2021-03-17 14:20:50|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474|5468|3
1615990860000|2021-03-17 14:21:00|5475.1|5469.1|5474.7|5468.7|5475.6|5469.6|5474.7|5468.7|14
1616047020000|2021-03-18 05:57:00|5417.2|5411.2|5418.1|5412.1|5418.1|5412.1|5417.2|5411.2|2
1615990870000|2021-03-17 14:21:10|5475.1|5469.1|5473.7|5467.7|5475.6|5469.6|5473.7|5467.7|13
1616047030000|2021-03-18 05:57:10|5418.6|5412.6|5418.1|5412.1|5418.7|5412.7|5418.1|5412.1|1
1615990880000|2021-03-17 14:21:20|5474.1|5468.1|5475.6|5469.6|5475.7|5469.7|5474.1|5468.1|10
1616047040000|2021-03-18 05:57:20|5417.7|5411.7|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|0
1615990890000|2021-03-17 14:21:30|5474.7|5468.7|5478.1|5472.1|5478.1|5472.1|5474.7|5468.7|24
1616047050000|2021-03-18 05:57:30|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|1
1615990900000|2021-03-17 14:21:40|5478.2|5472.2|5479.2|5473.2|5479.2|5473.2|5478.2|5472.2|1
1616047070000|2021-03-18 05:57:50|5417.2|5411.2|5418.2|5412.2|5418.2|5412.2|5417.2|5411.2|2
1615990910000|2021-03-17 14:21:50|5480.1|5474.1|5480.2|5474.2|5481.2|5475.2|5480.1|5474.1|9
1616047110000|2021-03-18 05:58:30|5418.8|5412.8|5418.2|5412.2|5418.8|5412.8|5418.2|5412.2|0
1615990920000|2021-03-17 14:22:00|5479.7|5473.7|5478.8|5472.8|5479.7|5473.7|5478.3|5472.3|13
1615990930000|2021-03-17 14:22:10|5479.3|5473.3|5479.9|5473.9|5479.9|5473.9|5479.3|5473.3|3
1616047120000|2021-03-18 05:58:40|5418.7|5412.7|5419.7|5413.7|5419.7|5413.7|5418.7|5412.7|1
1615990940000|2021-03-17 14:22:20|5480.3|5474.3|5479.5|5473.5|5480.4|5474.4|5479.5|5473.5|60
1615990950000|2021-03-17 14:22:30|5479.4|5473.4|5476|5470|5479.4|5473.4|5476|5470|7
1616047130000|2021-03-18 05:58:50|||||||||1
1615990960000|2021-03-17 14:22:40|5476.5|5470.5|5479|5473|5479|5473|5476.5|5470.5|13
1615990970000|2021-03-17 14:22:50|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479|5473|8
1616047160000|2021-03-18 05:59:20|||||||||1
1615990980000|2021-03-17 14:23:00|5479|5473|5479.1|5473.1|5479.5|5473.5|5477.6|5471.6|29
1616047170000|2021-03-18 05:59:30|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|7
1615990990000|2021-03-17 14:23:10|5479.6|5473.6|5479.5|5473.5|5479.6|5473.6|5479.5|5473.5|8
1616047180000|2021-03-18 05:59:40|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|1
1615991000000|2021-03-17 14:23:20|5479.6|5473.6|5478.1|5472.1|5480|5474|5478.1|5472.1|17
1616047190000|2021-03-18 05:59:50|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1615991010000|2021-03-17 14:23:30|5477.6|5471.6|5475|5469|5477.6|5471.6|5474|5468|35
1615991020000|2021-03-17 14:23:40|5472.6|5466.6|5472|5466|5472.6|5466.6|5472|5466|6
1616047200000|2021-03-18 06:00:00|5420.2|5414.2|5422.1|5416.1|5422.1|5416.1|5420.2|5414.2|5
1615991030000|2021-03-17 14:23:50|5471|5465|5471.1|5465.1|5472|5466|5471|5465|17
1616047210000|2021-03-18 06:00:10|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5420.6|5414.6|4
1615991040000|2021-03-17 14:24:00|5471.5|5465.5|5469.6|5463.6|5471.5|5465.5|5468.6|5462.6|36
1615991050000|2021-03-17 14:24:10|5470|5464|5469.5|5463.5|5470|5464|5468.1|5462.1|17
1616047230000|2021-03-18 06:00:30|5421.2|5415.2|5421.1|5415.1|5421.2|5415.2|5420.6|5414.6|0
1615991060000|2021-03-17 14:24:20|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.1|5462.1|14
1615991070000|2021-03-17 14:24:30|5468.2|5462.2|5467.6|5461.6|5468.2|5462.2|5467.3|5461.3|14
1616047240000|2021-03-18 06:00:40|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|1
1615991080000|2021-03-17 14:24:40|5467.2|5461.2|5467.2|5461.2|5467.6|5461.6|5467.1|5461.1|35
1615991090000|2021-03-17 14:24:50|5467.1|5461.1|5467.1|5461.1|5467.2|5461.2|5467.1|5461.1|17
1616047250000|2021-03-18 06:00:50|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5421.1|5415.1|2
1615991100000|2021-03-17 14:25:00|5467.6|5461.6|5468.6|5462.6|5468.7|5462.7|5467.2|5461.2|38
1616047270000|2021-03-18 06:01:10|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5421.1|5415.1|2
1615991110000|2021-03-17 14:25:10|5468.7|5462.7|5469.2|5463.2|5469.2|5463.2|5468.7|5462.7|18
1615991120000|2021-03-17 14:25:20|5468.7|5462.7|5471.2|5465.2|5471.2|5465.2|5468.7|5462.7|20
1616047280000|2021-03-18 06:01:20|5421.6|5415.6|5422.1|5416.1|5422.5|5416.5|5421.6|5415.6|1
1615991130000|2021-03-17 14:25:30|5472.2|5466.2|5470.7|5464.7|5472.2|5466.2|5470.7|5464.7|18
1615991140000|2021-03-17 14:25:40|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5470.1|5464.1|17
1616047290000|2021-03-18 06:01:30|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5420.7|5414.7|7
1615991150000|2021-03-17 14:25:50|5471.2|5465.2|5471.7|5465.7|5472.2|5466.2|5470.7|5464.7|17
1615991160000|2021-03-17 14:26:00|5471.6|5465.6|5467.7|5461.7|5472.1|5466.1|5467.7|5461.7|15
1616047300000|2021-03-18 06:01:40|5420.7|5414.7|5420.6|5414.6|5420.7|5414.7|5420.6|5414.6|0
1615991170000|2021-03-17 14:26:10|5467.2|5461.2|5467.2|5461.2|5467.7|5461.7|5467.2|5461.2|3
1615991180000|2021-03-17 14:26:20|5467.6|5461.6|5467.6|5461.6|5467.7|5461.7|5467.1|5461.1|43
1616047310000|2021-03-18 06:01:50|5419.6|5413.6|5418.7|5412.7|5419.6|5413.6|5418.7|5412.7|8
1615991190000|2021-03-17 14:26:30|5467.2|5461.2|5464.7|5458.7|5467.2|5461.2|5464.7|5458.7|19
1615991200000|2021-03-17 14:26:40|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|7
1616047320000|2021-03-18 06:02:00|5419.1|5413.1|5420.1|5414.1|5420.1|5414.1|5419.1|5413.1|2
1615991210000|2021-03-17 14:26:50|5463.7|5457.7|5464.7|5458.7|5465.1|5459.1|5463.7|5457.7|21
1615991220000|2021-03-17 14:27:00|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|5464.2|5458.2|1
1616047330000|2021-03-18 06:02:10|5420.6|5414.6|5420.1|5414.1|5420.7|5414.7|5420.1|5414.1|1
1615991230000|2021-03-17 14:27:10|||||||||1
1615991240000|2021-03-17 14:27:20|5464.6|5458.6|5466.1|5460.1|5466.1|5460.1|5464.6|5458.6|7
1616047360000|2021-03-18 06:02:40|5420.7|5414.7|5420.1|5414.1|5420.7|5414.7|5419.2|5413.2|0
1615991250000|2021-03-17 14:27:30|5466.2|5460.2|5464.2|5458.2|5466.2|5460.2|5464.2|5458.2|3
1616047370000|2021-03-18 06:02:50|5419.2|5413.2|5419.1|5413.1|5419.2|5413.2|5419.1|5413.1|0
1615991260000|2021-03-17 14:27:40|5464.6|5458.6|5464.7|5458.7|5464.7|5458.7|5464.2|5458.2|20
1615991270000|2021-03-17 14:27:50|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|4
1616047390000|2021-03-18 06:03:10|5419.2|5413.2|5420.6|5414.6|5420.6|5414.6|5419.2|5413.2|1
1615991280000|2021-03-17 14:28:00|5464.7|5458.7|5461.3|5455.3|5464.7|5458.7|5460.2|5454.2|31
1615991290000|2021-03-17 14:28:10|5460.8|5454.8|5460.4|5454.4|5460.8|5454.8|5460.4|5454.4|14
1616047430000|2021-03-18 06:03:50|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|1
1615991300000|2021-03-17 14:28:20|5460.8|5454.8|5460.8|5454.8|5461.4|5455.4|5460.8|5454.8|15
1615991310000|2021-03-17 14:28:30|5460.9|5454.9|5459.9|5453.9|5460.9|5454.9|5459.4|5453.4|17
1616047440000|2021-03-18 06:04:00|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|9
1615991320000|2021-03-17 14:28:40|5461.4|5455.4|5460.9|5454.9|5461.4|5455.4|5460.8|5454.8|38
1615991330000|2021-03-17 14:28:50|5462.3|5456.3|5463.4|5457.4|5463.4|5457.4|5462.3|5456.3|17
1616047450000|2021-03-18 06:04:10|||||||||11
1615991340000|2021-03-17 14:29:00|5464.4|5458.4|5458.4|5452.4|5464.4|5458.4|5457.4|5451.4|49
1615991350000|2021-03-17 14:29:10|5459.4|5453.4|5459|5453|5459.4|5453.4|5459|5453|1
1616047460000|2021-03-18 06:04:20|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|12
1615991360000|2021-03-17 14:29:20|5459.4|5453.4|5458.4|5452.4|5459.4|5453.4|5458.4|5452.4|3
1615991370000|2021-03-17 14:29:30|5458.5|5452.5|5458.9|5452.9|5459|5453|5458.4|5452.4|10
1616047480000|2021-03-18 06:04:40|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|1
1615991380000|2021-03-17 14:29:40|5459.4|5453.4|5459.9|5453.9|5459.9|5453.9|5459.4|5453.4|4
1615991390000|2021-03-17 14:29:50|5459.4|5453.4|5458.9|5452.9|5459.9|5453.9|5458.9|5452.9|1
1616047490000|2021-03-18 06:04:50|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|0
1615991400000|2021-03-17 14:30:00|5457.9|5451.9|5456.4|5450.4|5458.4|5452.4|5456.4|5450.4|16
1615991410000|2021-03-17 14:30:10|5455.4|5449.4|5454.4|5448.4|5455.4|5449.4|5454.4|5448.4|7
1615991420000|2021-03-17 14:30:20|5455.4|5449.4|5454.4|5448.4|5455.4|5449.4|5454.4|5448.4|12
1616047500000|2021-03-18 06:05:00|5420.1|5414.1|5421.5|5415.5|5421.5|5415.5|5420.1|5414.1|47
1615991430000|2021-03-17 14:30:30|5453.9|5447.9|5455.3|5449.3|5455.4|5449.4|5453.9|5447.9|16
1615991440000|2021-03-17 14:30:40|5456.8|5450.8|5457.2|5451.2|5457.3|5451.3|5456.3|5450.3|13
1616047510000|2021-03-18 06:05:10|5422|5416|5421.9|5415.9|5422|5416|5421|5415|6
1615991450000|2021-03-17 14:30:50|5457.3|5451.3|5458.7|5452.7|5458.7|5452.7|5457.3|5451.3|5
1615991460000|2021-03-17 14:31:00|5457.8|5451.8|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|12
1616047530000|2021-03-18 06:05:30|5420.9|5414.9|5421.5|5415.5|5421.5|5415.5|5420.9|5414.9|1
1615991470000|2021-03-17 14:31:10|5458.7|5452.7|5461.2|5455.2|5461.2|5455.2|5458.7|5452.7|17
1615991480000|2021-03-17 14:31:20|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|3
1616047540000|2021-03-18 06:05:40|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1615991490000|2021-03-17 14:31:30|5459.8|5453.8|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|23
1615991500000|2021-03-17 14:31:40|||||||||4
1616047550000|2021-03-18 06:05:50|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|1
1615991510000|2021-03-17 14:31:50|5460.3|5454.3|5460.3|5454.3|5460.8|5454.8|5460.3|5454.3|10
1615991520000|2021-03-17 14:32:00|5459.3|5453.3|5459.3|5453.3|5459.8|5453.8|5459.3|5453.3|89
1616047560000|2021-03-18 06:06:00|||||||||4
1615991530000|2021-03-17 14:32:10|||||||||11
1615991540000|2021-03-17 14:32:20|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|32
1616047580000|2021-03-18 06:06:20|5422|5416|5421.5|5415.5|5422|5416|5421.5|5415.5|1
1615991550000|2021-03-17 14:32:30|5457.5|5451.5|5457.4|5451.4|5457.5|5451.5|5457.4|5451.4|26
1615991560000|2021-03-17 14:32:40|5458.3|5452.3|5457.9|5451.9|5458.4|5452.4|5457.4|5451.4|8
1616047590000|2021-03-18 06:06:30|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.5|5415.5|2
1615991570000|2021-03-17 14:32:50|5458.4|5452.4|5459.3|5453.3|5459.4|5453.4|5458.3|5452.3|11
1615991580000|2021-03-17 14:33:00|5458.4|5452.4|5456.5|5450.5|5458.4|5452.4|5456|5450|21
1616047600000|2021-03-18 06:06:40|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1615991590000|2021-03-17 14:33:10|5456.9|5450.9|5456.5|5450.5|5456.9|5450.9|5456.5|5450.5|7
1615991610000|2021-03-17 14:33:30|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|9
1616047610000|2021-03-18 06:06:50|5421.9|5415.9|5422.5|5416.5|5423.4|5417.4|5421.5|5415.5|6
1615991620000|2021-03-17 14:33:40|5458.4|5452.4|5456.9|5450.9|5458.4|5452.4|5456.9|5450.9|7
1615991630000|2021-03-17 14:33:50|5457.4|5451.4|5463.3|5457.3|5463.3|5457.3|5457.4|5451.4|23
1616047620000|2021-03-18 06:07:00|5423|5417|5423.9|5417.9|5423.9|5417.9|5423|5417|1
1615991640000|2021-03-17 14:34:00|5462.9|5456.9|5459.4|5453.4|5463.3|5457.3|5458.9|5452.9|34
1615991650000|2021-03-17 14:34:10|5458.9|5452.9|5459.4|5453.4|5459.4|5453.4|5458.5|5452.5|4
1616047630000|2021-03-18 06:07:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1615991660000|2021-03-17 14:34:20|5459.5|5453.5|5461.9|5455.9|5461.9|5455.9|5459.5|5453.5|7
1615991670000|2021-03-17 14:34:30|5462.9|5456.9|5464.4|5458.4|5464.4|5458.4|5462|5456|24
1616047640000|2021-03-18 06:07:20|5422.9|5416.9|5421.9|5415.9|5422.9|5416.9|5421.9|5415.9|3
1615991680000|2021-03-17 14:34:40|5464.9|5458.9|5465.4|5459.4|5465.5|5459.5|5464.5|5458.5|28
1615991690000|2021-03-17 14:34:50|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|1
1616047650000|2021-03-18 06:07:30|5422|5416|5422.9|5416.9|5422.9|5416.9|5422|5416|0
1615991700000|2021-03-17 14:35:00|5463.4|5457.4|5462|5456|5465.5|5459.5|5462|5456|11
1615991710000|2021-03-17 14:35:10|5461.4|5455.4|5461|5455|5461.4|5455.4|5460.4|5454.4|8
1616047670000|2021-03-18 06:07:50|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1615991720000|2021-03-17 14:35:20|5461.4|5455.4|5464.5|5458.5|5466|5460|5460.9|5454.9|23
1615991730000|2021-03-17 14:35:30|5463.6|5457.6|5464.6|5458.6|5464.6|5458.6|5463.5|5457.5|23
1616047690000|2021-03-18 06:08:10|5421.5|5415.5|5422.9|5416.9|5422.9|5416.9|5421.4|5415.4|2
1615991740000|2021-03-17 14:35:40|5464.1|5458.1|5461.5|5455.5|5464.1|5458.1|5461.5|5455.5|9
1615991750000|2021-03-17 14:35:50|5460.5|5454.5|5457.6|5451.6|5460.5|5454.5|5457.6|5451.6|8
1616047700000|2021-03-18 06:08:20|5422.5|5416.5|5422.9|5416.9|5422.9|5416.9|5422.5|5416.5|0
1615991760000|2021-03-17 14:36:00|5457.5|5451.5|5456.1|5450.1|5459.6|5453.6|5455.6|5449.6|32
1615991770000|2021-03-17 14:36:10|5456|5450|5455.6|5449.6|5456|5450|5454.2|5448.2|28
1616047710000|2021-03-18 06:08:30|5422.4|5416.4|5424.8|5418.8|5424.8|5418.8|5422.4|5416.4|14
1615991780000|2021-03-17 14:36:20|5455.1|5449.1|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|16
1615991790000|2021-03-17 14:36:30|5455.2|5449.2|5455.2|5449.2|5455.6|5449.6|5454.2|5448.2|12
1616047730000|2021-03-18 06:08:50|5424.3|5418.3|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|0
1615991800000|2021-03-17 14:36:40|5454.7|5448.7|5458.6|5452.6|5459.1|5453.1|5454.7|5448.7|13
1615991810000|2021-03-17 14:36:50|5459.1|5453.1|5456.6|5450.6|5459.1|5453.1|5456.6|5450.6|4
1616047740000|2021-03-18 06:09:00|5425.3|5419.3|5424.3|5418.3|5425.3|5419.3|5424.3|5418.3|4
1615991820000|2021-03-17 14:37:00|5458.1|5452.1|5457.1|5451.1|5458.6|5452.6|5456.6|5450.6|14
1615991830000|2021-03-17 14:37:10|5456.7|5450.7|5455.2|5449.2|5457.6|5451.6|5454.7|5448.7|9
1616047750000|2021-03-18 06:09:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|3
1615991840000|2021-03-17 14:37:20|5455.7|5449.7|5457.1|5451.1|5457.6|5451.6|5455.7|5449.7|4
1615991850000|2021-03-17 14:37:30|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|2
1616047760000|2021-03-18 06:09:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1615991880000|2021-03-17 14:38:00|5455.6|5449.6|5455.2|5449.2|5456.1|5450.1|5455.1|5449.1|11
1615991890000|2021-03-17 14:38:10|5455.7|5449.7|5457.1|5451.1|5457.6|5451.6|5455.7|5449.7|6
1616047770000|2021-03-18 06:09:30|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|0
1615991900000|2021-03-17 14:38:20|5456.7|5450.7|5456.6|5450.6|5456.7|5450.7|5456.6|5450.6|2
1615991910000|2021-03-17 14:38:30|5456.1|5450.1|5456.6|5450.6|5456.6|5450.6|5456.1|5450.1|37
1615991920000|2021-03-17 14:38:40|||||||||11
1616047800000|2021-03-18 06:10:00|5424.8|5418.8|5425.3|5419.3|5425.3|5419.3|5424.8|5418.8|4
1615991930000|2021-03-17 14:38:50|5455.2|5449.2|5455.2|5449.2|5455.6|5449.6|5455.2|5449.2|7
1615991940000|2021-03-17 14:39:00|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|9
1616047820000|2021-03-18 06:10:20|||||||||6
1615991950000|2021-03-17 14:39:10|5454.2|5448.2|5454.6|5448.6|5454.6|5448.6|5454.2|5448.2|1
1615991960000|2021-03-17 14:39:20|5454.2|5448.2|5454.6|5448.6|5454.6|5448.6|5454.2|5448.2|3
1616047840000|2021-03-18 06:10:40|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1615991970000|2021-03-17 14:39:30|5454.2|5448.2|5450.2|5444.2|5454.2|5448.2|5450.2|5444.2|38
1615991980000|2021-03-17 14:39:40|5450.1|5444.1|5450.1|5444.1|5450.6|5444.6|5448.8|5442.8|54
1616047860000|2021-03-18 06:11:00|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5424.9|5418.9|3
1615991990000|2021-03-17 14:39:50|5450.6|5444.6|5449.6|5443.6|5450.6|5444.6|5449.6|5443.6|1
1616047890000|2021-03-18 06:11:30|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1615992000000|2021-03-17 14:40:00|5449.1|5443.1|5448.6|5442.6|5449.6|5443.6|5447.6|5441.6|28
1615992010000|2021-03-17 14:40:10|5449.6|5443.6|5451.1|5445.1|5451.1|5445.1|5449.6|5443.6|7
1616047900000|2021-03-18 06:11:40|5425.3|5419.3|5423.8|5417.8|5425.3|5419.3|5423.8|5417.8|3
1615992020000|2021-03-17 14:40:20|5451.6|5445.6|5449.6|5443.6|5451.6|5445.6|5448.6|5442.6|15
1615992030000|2021-03-17 14:40:30|5449.1|5443.1|5448.1|5442.1|5449.1|5443.1|5447.6|5441.6|20
1616047910000|2021-03-18 06:11:50|5423.3|5417.3|5424.3|5418.3|5424.3|5418.3|5423.3|5417.3|1
1615992040000|2021-03-17 14:40:40|5448.6|5442.6|5449.7|5443.7|5449.7|5443.7|5448.6|5442.6|4
1616047920000|2021-03-18 06:12:00|||||||||4
1615992050000|2021-03-17 14:40:50|5449.5|5443.5|5449.2|5443.2|5449.5|5443.5|5449.1|5443.1|7
1615992060000|2021-03-17 14:41:00|5449.1|5443.1|5448.7|5442.7|5449.1|5443.1|5447.7|5441.7|43
1616047930000|2021-03-18 06:12:10|5423.4|5417.4|5423.3|5417.3|5423.4|5417.4|5423.3|5417.3|3
1615992070000|2021-03-17 14:41:10|5449.1|5443.1|5449.2|5443.2|5450.1|5444.1|5449.1|5443.1|4
1615992080000|2021-03-17 14:41:20|5449.1|5443.1|5451|5445|5451|5445|5446.7|5440.7|74
1616047940000|2021-03-18 06:12:20|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|4
1615992090000|2021-03-17 14:41:30|5450.6|5444.6|5451.6|5445.6|5451.6|5445.6|5450.6|5444.6|3
1615992100000|2021-03-17 14:41:40|5451.5|5445.5|5449.1|5443.1|5451.6|5445.6|5449|5443|12
1616047950000|2021-03-18 06:12:30|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|0
1615992110000|2021-03-17 14:41:50|5448.6|5442.6|5448.6|5442.6|5449|5443|5448.6|5442.6|1
1615992120000|2021-03-17 14:42:00|5449.6|5443.6|5450.5|5444.5|5451.5|5445.5|5449.1|5443.1|74
1616047970000|2021-03-18 06:12:50|5424.3|5418.3|5423.8|5417.8|5424.3|5418.3|5423.8|5417.8|0
1615992130000|2021-03-17 14:42:10|5451|5445|5450|5444|5451.5|5445.5|5450|5444|22
1615992140000|2021-03-17 14:42:20|5450.1|5444.1|5450.1|5444.1|5451|5445|5450.1|5444.1|13
1615992150000|2021-03-17 14:42:30|5450|5444|5450.5|5444.5|5450.6|5444.6|5450|5444|12
1615992160000|2021-03-17 14:42:40|5449.6|5443.6|5445.2|5439.2|5449.6|5443.6|5444.7|5438.7|16
1616047980000|2021-03-18 06:13:00|5423.3|5417.3|5422.8|5416.8|5423.8|5417.8|5422.8|5416.8|7
1615992170000|2021-03-17 14:42:50|5445.7|5439.7|5445.2|5439.2|5446.2|5440.2|5445.2|5439.2|32
1615992180000|2021-03-17 14:43:00|5446.2|5440.2|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|5
1616047990000|2021-03-18 06:13:10|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|5
1615992190000|2021-03-17 14:43:10|5447.2|5441.2|5448.2|5442.2|5448.7|5442.7|5447.2|5441.2|23
1615992200000|2021-03-17 14:43:20|5447.7|5441.7|5446.2|5440.2|5447.7|5441.7|5445.7|5439.7|5
1616048000000|2021-03-18 06:13:20|5424.4|5418.4|5423.8|5417.8|5424.4|5418.4|5423.8|5417.8|0
1615992210000|2021-03-17 14:43:30|5446.7|5440.7|5445.7|5439.7|5446.7|5440.7|5445.7|5439.7|1
1615992220000|2021-03-17 14:43:40|5446.2|5440.2|5446.2|5440.2|5447.2|5441.2|5445.7|5439.7|8
1616048010000|2021-03-18 06:13:30|5423.7|5417.7|5422.8|5416.8|5423.7|5417.7|5422.8|5416.8|5
1615992230000|2021-03-17 14:43:50|5447.1|5441.1|5445.7|5439.7|5447.1|5441.1|5444.8|5438.8|37
1615992240000|2021-03-17 14:44:00|5444.8|5438.8|5444.3|5438.3|5444.8|5438.8|5442.9|5436.9|34
1616048020000|2021-03-18 06:13:40|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1615992250000|2021-03-17 14:44:10|5444.9|5438.9|5444.8|5438.8|5445.8|5439.8|5444.8|5438.8|6
1615992260000|2021-03-17 14:44:20|5445.3|5439.3|5447.3|5441.3|5447.3|5441.3|5445.3|5439.3|18
1616048040000|2021-03-18 06:14:00|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|0
1615992270000|2021-03-17 14:44:30|5446.8|5440.8|5445.3|5439.3|5446.8|5440.8|5444.8|5438.8|7
1615992280000|2021-03-17 14:44:40|5445.8|5439.8|5447.8|5441.8|5447.8|5441.8|5445.8|5439.8|15
1616048050000|2021-03-18 06:14:10|5423.8|5417.8|5424.3|5418.3|5424.3|5418.3|5423.8|5417.8|1
1615992290000|2021-03-17 14:44:50|5446.3|5440.3|5445.8|5439.8|5446.3|5440.3|5444.8|5438.8|29
1615992300000|2021-03-17 14:45:00|5445.7|5439.7|5443.8|5437.8|5445.8|5439.8|5442.7|5436.7|28
1616048060000|2021-03-18 06:14:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1615992310000|2021-03-17 14:45:10|5443.7|5437.7|5442.8|5436.8|5443.7|5437.7|5442.8|5436.8|6
1616048070000|2021-03-18 06:14:30|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|1
1615992320000|2021-03-17 14:45:20|5442.3|5436.3|5443.8|5437.8|5443.8|5437.8|5442.3|5436.3|39
1615992330000|2021-03-17 14:45:30|5444.3|5438.3|5443.9|5437.9|5444.8|5438.8|5443.8|5437.8|5
1615992340000|2021-03-17 14:45:40|5443.8|5437.8|5443.9|5437.9|5443.9|5437.9|5443.8|5437.8|77
1616048100000|2021-03-18 06:15:00|5423.4|5417.4|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|1
1615992350000|2021-03-17 14:45:50|5444.9|5438.9|5443.9|5437.9|5444.9|5438.9|5443.9|5437.9|11
1615992360000|2021-03-17 14:46:00|5443.8|5437.8|5441|5435|5443.8|5437.8|5440.1|5434.1|66
1616048110000|2021-03-18 06:15:10|5423.9|5417.9|5423.3|5417.3|5424.8|5418.8|5423.3|5417.3|1
1615992370000|2021-03-17 14:46:10|5440.6|5434.6|5444.9|5438.9|5444.9|5438.9|5440.5|5434.5|15
1615992380000|2021-03-17 14:46:20|5445|5439|5445.6|5439.6|5445.9|5439.9|5444|5438|46
1616048120000|2021-03-18 06:15:20|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1615992390000|2021-03-17 14:46:30|5446|5440|5445|5439|5446.5|5440.5|5444|5438|14
1615992400000|2021-03-17 14:46:40|5442.3|5436.3|5444.7|5438.7|5444.8|5438.8|5442.1|5436.1|35
1616048140000|2021-03-18 06:15:40|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|13
1615992410000|2021-03-17 14:46:50|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|4
1615992420000|2021-03-17 14:47:00|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|4
1616048160000|2021-03-18 06:16:00|5424.3|5418.3|5425.2|5419.2|5425.2|5419.2|5423.3|5417.3|11
1615992430000|2021-03-17 14:47:10|5443.3|5437.3|5441.2|5435.2|5443.3|5437.3|5439.2|5433.2|75
1615992440000|2021-03-17 14:47:20|5441.3|5435.3|5441.8|5435.8|5442.2|5436.2|5441.3|5435.3|5
1616048170000|2021-03-18 06:16:10|5425.7|5419.7|5427.1|5421.1|5427.1|5421.1|5425.7|5419.7|15
1615992450000|2021-03-17 14:47:30|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|0
1615992460000|2021-03-17 14:47:40|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|4
1616048180000|2021-03-18 06:16:20|5426.7|5420.7|5427.1|5421.1|5427.1|5421.1|5425.2|5419.2|20
1615992470000|2021-03-17 14:47:50|5441.7|5435.7|5440.2|5434.2|5441.7|5435.7|5440.2|5434.2|21
1615992480000|2021-03-17 14:48:00|5440.7|5434.7|5438.7|5432.7|5440.7|5434.7|5438.2|5432.2|102
1616048190000|2021-03-18 06:16:30|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|13
1615992490000|2021-03-17 14:48:10|5439.2|5433.2|5438.2|5432.2|5439.2|5433.2|5437.2|5431.2|67
1615992500000|2021-03-17 14:48:20|5437.2|5431.2|5439.2|5433.2|5439.2|5433.2|5437.2|5431.2|16
1616048200000|2021-03-18 06:16:40|5427.2|5421.2|5429|5423|5429|5423|5427.2|5421.2|18
1615992510000|2021-03-17 14:48:30|||||||||11
1615992520000|2021-03-17 14:48:40|5441.1|5435.1|5441.6|5435.6|5442.6|5436.6|5441.1|5435.1|36
1616048210000|2021-03-18 06:16:50|5430.4|5424.4|5432.3|5426.3|5432.3|5426.3|5430.4|5424.4|29
1615992530000|2021-03-17 14:48:50|5442|5436|5442|5436|5442|5436|5441.1|5435.1|5
1615992540000|2021-03-17 14:49:00|5441.6|5435.6|5437.6|5431.6|5441.6|5435.6|5437|5431|42
1616048220000|2021-03-18 06:17:00|5432.4|5426.4|5434.8|5428.8|5434.8|5428.8|5432.4|5426.4|15
1615992550000|2021-03-17 14:49:10|5438|5432|5439|5433|5439|5433|5438|5432|1
1615992560000|2021-03-17 14:49:20|5439.1|5433.1|5441|5435|5441|5435|5439|5433|40
1616048230000|2021-03-18 06:17:10|5435.2|5429.2|5433.3|5427.3|5435.8|5429.8|5433.3|5427.3|9
1615992570000|2021-03-17 14:49:30|5441.1|5435.1|5442|5436|5442|5436|5441.1|5435.1|6
1616048240000|2021-03-18 06:17:20|5433.8|5427.8|5434.3|5428.3|5434.3|5428.3|5432.8|5426.8|4
1615992580000|2021-03-17 14:49:40|5442.1|5436.1|5442|5436|5442.1|5436.1|5442|5436|3
1615992590000|2021-03-17 14:49:50|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|3
1616048250000|2021-03-18 06:17:30|5435.3|5429.3|5434.8|5428.8|5435.8|5429.8|5434.8|5428.8|10
1615992600000|2021-03-17 14:50:00|5441.1|5435.1|5436.1|5430.1|5441.1|5435.1|5436.1|5430.1|40
1615992610000|2021-03-17 14:50:10|5436.2|5430.2|5437.1|5431.1|5437.1|5431.1|5436.1|5430.1|30
1616048260000|2021-03-18 06:17:40|5435.3|5429.3|5435.8|5429.8|5435.8|5429.8|5435.3|5429.3|18
1615992620000|2021-03-17 14:50:20|5438.6|5432.6|5439.5|5433.5|5439.6|5433.6|5438.6|5432.6|23
1615992630000|2021-03-17 14:50:30|5440.9|5434.9|5441.5|5435.5|5441.5|5435.5|5440.9|5434.9|13
1616048270000|2021-03-18 06:17:50|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.2|5430.2|4
1615992640000|2021-03-17 14:50:40|5441|5435|5440.6|5434.6|5442|5436|5439.6|5433.6|8
1615992650000|2021-03-17 14:50:50|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|1
1616048280000|2021-03-18 06:18:00|5435.3|5429.3|5435.9|5429.9|5435.9|5429.9|5434.8|5428.8|4
1615992670000|2021-03-17 14:51:10|||||||||3
1615992680000|2021-03-17 14:51:20|5439.5|5433.5|5439.5|5433.5|5440|5434|5439|5433|7
1616048290000|2021-03-18 06:18:10|5435.8|5429.8|5435.3|5429.3|5435.9|5429.9|5435.3|5429.3|0
1615992690000|2021-03-17 14:51:30|5439|5433|5437|5431|5439|5433|5437|5431|32
1615992700000|2021-03-17 14:51:40|5434.1|5428.1|5433.6|5427.6|5434.1|5428.1|5433.1|5427.1|20
1616048310000|2021-03-18 06:18:30|5434.4|5428.4|5435.2|5429.2|5435.3|5429.3|5434.4|5428.4|33
1615992710000|2021-03-17 14:51:50|5433.1|5427.1|5435|5429|5435|5429|5433.1|5427.1|11
1615992720000|2021-03-17 14:52:00|5435.6|5429.6|5435.6|5429.6|5436|5430|5435.1|5429.1|17
1616048320000|2021-03-18 06:18:40|5435.3|5429.3|5437.2|5431.2|5437.7|5431.7|5435.3|5429.3|28
1615992730000|2021-03-17 14:52:10|5436|5430|5435.6|5429.6|5436|5430|5434.6|5428.6|17
1615992740000|2021-03-17 14:52:20|5434.2|5428.2|5429.6|5423.6|5434.2|5428.2|5429.6|5423.6|182
1616048340000|2021-03-18 06:19:00|5435.7|5429.7|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|3
1615992750000|2021-03-17 14:52:30|5428.6|5422.6|5428.1|5422.1|5432|5426|5427.6|5421.6|69
1615992760000|2021-03-17 14:52:40|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.2|5420.2|34
1616048350000|2021-03-18 06:19:10|5434.8|5428.8|5434.2|5428.2|5434.8|5428.8|5434.2|5428.2|3
1615992770000|2021-03-17 14:52:50|5426.2|5420.2|5427.7|5421.7|5428.1|5422.1|5425.7|5419.7|45
1616048360000|2021-03-18 06:19:20|5433.3|5427.3|5434.7|5428.7|5434.7|5428.7|5432.8|5426.8|9
1615992780000|2021-03-17 14:53:00|5428.1|5422.1|5430.7|5424.7|5430.7|5424.7|5428.1|5422.1|17
1615992790000|2021-03-17 14:53:10|5430.1|5424.1|5428.2|5422.2|5430.1|5424.1|5427.7|5421.7|22
1616048370000|2021-03-18 06:19:30|5435.2|5429.2|5434.3|5428.3|5435.2|5429.2|5433.7|5427.7|3
1615992800000|2021-03-17 14:53:20|5427.7|5421.7|5428.2|5422.2|5428.2|5422.2|5427.7|5421.7|16
1615992810000|2021-03-17 14:53:30|5428.7|5422.7|5430.6|5424.6|5430.6|5424.6|5428.6|5422.6|11
1616048380000|2021-03-18 06:19:40|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|0
1615992820000|2021-03-17 14:53:40|5431.1|5425.1|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|4
1616048390000|2021-03-18 06:19:50|5433.3|5427.3|5433.2|5427.2|5433.3|5427.3|5432.8|5426.8|2
1615992830000|2021-03-17 14:53:50|5430.2|5424.2|5428.7|5422.7|5430.2|5424.2|5428.7|5422.7|8
1615992840000|2021-03-17 14:54:00|5428.2|5422.2|5427.6|5421.6|5428.2|5422.2|5426.7|5420.7|31
1616048400000|2021-03-18 06:20:00|5433.7|5427.7|5434.2|5428.2|5434.2|5428.2|5433.7|5427.7|1
1615992850000|2021-03-17 14:54:10|5427.2|5421.2|5426.6|5420.6|5427.2|5421.2|5425.7|5419.7|16
1615992860000|2021-03-17 14:54:20|5425.7|5419.7|5425.1|5419.1|5425.7|5419.7|5425.1|5419.1|31
1616048410000|2021-03-18 06:20:10|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|0
1615992870000|2021-03-17 14:54:30|5424.6|5418.6|5426.6|5420.6|5427.6|5421.6|5424.6|5418.6|18
1615992880000|2021-03-17 14:54:40|5427.6|5421.6|5428.1|5422.1|5428.6|5422.6|5427.6|5421.6|11
1616048420000|2021-03-18 06:20:20|5434.7|5428.7|5434.2|5428.2|5434.7|5428.7|5434.2|5428.2|0
1615992890000|2021-03-17 14:54:50|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5424.1|5418.1|11
1616048430000|2021-03-18 06:20:30|5433.8|5427.8|5434.2|5428.2|5434.2|5428.2|5433.8|5427.8|2
1615992900000|2021-03-17 14:55:00|5425.6|5419.6|5424.1|5418.1|5425.6|5419.6|5423.1|5417.1|34
1615992910000|2021-03-17 14:55:10|5423.6|5417.6|5423.1|5417.1|5423.6|5417.6|5422.6|5416.6|6
1616048440000|2021-03-18 06:20:40|5434.8|5428.8|5435.2|5429.2|5435.2|5429.2|5434.7|5428.7|0
1615992920000|2021-03-17 14:55:20|5424.1|5418.1|5422.7|5416.7|5424.1|5418.1|5422.2|5416.2|31
1615992930000|2021-03-17 14:55:30|5421.7|5415.7|5422.7|5416.7|5422.7|5416.7|5421.3|5415.3|14
1616048450000|2021-03-18 06:20:50|5434.2|5428.2|5433.7|5427.7|5434.2|5428.2|5433.7|5427.7|5
1615992940000|2021-03-17 14:55:40|5423.2|5417.2|5422.2|5416.2|5424.7|5418.7|5422.2|5416.2|20
1616048460000|2021-03-18 06:21:00|5433.8|5427.8|5435.2|5429.2|5435.7|5429.7|5433.8|5427.8|4
1615992950000|2021-03-17 14:55:50|5422.1|5416.1|5418.8|5412.8|5422.1|5416.1|5418.8|5412.8|64
1616048470000|2021-03-18 06:21:10|5435.1|5429.1|5433.3|5427.3|5435.1|5429.1|5433.3|5427.3|6
1615992960000|2021-03-17 14:56:00|5419.2|5413.2|5419.8|5413.8|5419.8|5413.8|5418.8|5412.8|51
1616048490000|2021-03-18 06:21:30|||||||||1
1615992970000|2021-03-17 14:56:10|5419.3|5413.3|5419.8|5413.8|5420.3|5414.3|5419.3|5413.3|41
1616048500000|2021-03-18 06:21:40|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|0
1615992980000|2021-03-17 14:56:20|5420.3|5414.3|5418.8|5412.8|5420.3|5414.3|5418.8|5412.8|60
1616048510000|2021-03-18 06:21:50|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1615992990000|2021-03-17 14:56:30|5419.8|5413.8|5421.8|5415.8|5422.2|5416.2|5419.8|5413.8|60
1616048520000|2021-03-18 06:22:00|5432.8|5426.8|5432.7|5426.7|5433.3|5427.3|5432.7|5426.7|2
1615993000000|2021-03-17 14:56:40|5422.2|5416.2|5419.8|5413.8|5422.2|5416.2|5419.8|5413.8|14
1616048530000|2021-03-18 06:22:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1615993010000|2021-03-17 14:56:50|5420.7|5414.7|5420.8|5414.8|5420.8|5414.8|5420.7|5414.7|2
1615993020000|2021-03-17 14:57:00|5421.2|5415.2|5415.8|5409.8|5421.3|5415.3|5415.3|5409.3|34
1616048540000|2021-03-18 06:22:20|5432.7|5426.7|5432.2|5426.2|5432.7|5426.7|5432.2|5426.2|0
1615993030000|2021-03-17 14:57:10|5416.3|5410.3|5419.2|5413.2|5419.7|5413.7|5415.8|5409.8|71
1615993040000|2021-03-17 14:57:20|5418.2|5412.2|5420.6|5414.6|5420.6|5414.6|5418.2|5412.2|18
1616048560000|2021-03-18 06:22:40|5430.7|5424.7|5430.7|5424.7|5431.1|5425.1|5430.7|5424.7|2
1615993050000|2021-03-17 14:57:30|5420.7|5414.7|5424.1|5418.1|5424.1|5418.1|5420.7|5414.7|10
1616048570000|2021-03-18 06:22:50|5431.1|5425.1|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|0
1615993060000|2021-03-17 14:57:40|5424.5|5418.5|5424.5|5418.5|5425|5419|5424|5418|20
1616048580000|2021-03-18 06:23:00|5430.1|5424.1|5431.1|5425.1|5431.1|5425.1|5430.1|5424.1|4
1615993070000|2021-03-17 14:57:50|5424.1|5418.1|5429.4|5423.4|5429.5|5423.5|5424|5418|43
1616048590000|2021-03-18 06:23:10|5431|5425|5429.1|5423.1|5431|5425|5428.6|5422.6|2
1615993080000|2021-03-17 14:58:00|5428.5|5422.5|5424|5418|5428.9|5422.9|5424|5418|41
1616048600000|2021-03-18 06:23:20|5429.5|5423.5|5429.6|5423.6|5430.6|5424.6|5429.5|5423.5|6
1615993090000|2021-03-17 14:58:10|5424.5|5418.5|5424.1|5418.1|5425|5419|5424.1|5418.1|12
1616048610000|2021-03-18 06:23:30|5430.1|5424.1|5429.6|5423.6|5430.1|5424.1|5429.6|5423.6|1
1615993100000|2021-03-17 14:58:20|5423.6|5417.6|5422.9|5416.9|5423.6|5417.6|5422.9|5416.9|11
1616048620000|2021-03-18 06:23:40|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|1
1615993110000|2021-03-17 14:58:30|5423.4|5417.4|5425|5419|5425|5419|5423.4|5417.4|17
1616048630000|2021-03-18 06:23:50|5429.6|5423.6|5430.1|5424.1|5430.1|5424.1|5429.6|5423.6|0
1615993130000|2021-03-17 14:58:50|5426|5420|5429.9|5423.9|5429.9|5423.9|5426|5420|39
1616048640000|2021-03-18 06:24:00|5430.5|5424.5|5430.6|5424.6|5430.6|5424.6|5430.5|5424.5|0
1615993140000|2021-03-17 14:59:00|5428.9|5422.9|5430.5|5424.5|5430.5|5424.5|5428.4|5422.4|24
1616048650000|2021-03-18 06:24:10|5430.5|5424.5|5430.1|5424.1|5430.5|5424.5|5429.6|5423.6|3
1615993150000|2021-03-17 14:59:10|5430.9|5424.9|5428|5422|5431|5425|5428|5422|17
1616048660000|2021-03-18 06:24:20|5430.5|5424.5|5430.6|5424.6|5430.6|5424.6|5430.5|5424.5|0
1615993160000|2021-03-17 14:59:20|5427.9|5421.9|5429|5423|5429|5423|5427.5|5421.5|8
1616048670000|2021-03-18 06:24:30|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|0
1615993170000|2021-03-17 14:59:30|5428.5|5422.5|5428.5|5422.5|5429|5423|5428.5|5422.5|4
1615993180000|2021-03-17 14:59:40|5429|5423|5429.5|5423.5|5430|5424|5429|5423|3
1616048680000|2021-03-18 06:24:40|5430.6|5424.6|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|0
1615993190000|2021-03-17 14:59:50|5429|5423|5429|5423|5430|5424|5428.5|5422.5|6
1616048690000|2021-03-18 06:24:50|5430.1|5424.1|5431.1|5425.1|5431.1|5425.1|5430.1|5424.1|3
1615993200000|2021-03-17 15:00:00|5427.5|5421.5|5424.5|5418.5|5427.5|5421.5|5424.5|5418.5|31
1616048710000|2021-03-18 06:25:10|5434|5428|5434|5428|5434|5428|5434|5428|3
1615993210000|2021-03-17 15:00:10|5425.9|5419.9|5427|5421|5427|5421|5425.9|5419.9|15
1616048720000|2021-03-18 06:25:20|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|1
1615993220000|2021-03-17 15:00:20|5429|5423|5424.5|5418.5|5429|5423|5424.5|5418.5|53
1615993230000|2021-03-17 15:00:30|5425|5419|5424.5|5418.5|5425.5|5419.5|5424.5|5418.5|8
1616048750000|2021-03-18 06:25:50|5433|5427|5433|5427|5433|5427|5432|5426|3
1615993240000|2021-03-17 15:00:40|5424|5418|5421.6|5415.6|5424|5418|5421.6|5415.6|5
1615993250000|2021-03-17 15:00:50|5421.1|5415.1|5422.1|5416.1|5422.1|5416.1|5421.1|5415.1|12
1616048760000|2021-03-18 06:26:00|5433.5|5427.5|5433|5427|5433.5|5427.5|5433|5427|1
1615993260000|2021-03-17 15:01:00|5421.2|5415.2|5420.6|5414.6|5421.2|5415.2|5419.6|5413.6|21
1615993270000|2021-03-17 15:01:10|5421.6|5415.6|5423.1|5417.1|5423.1|5417.1|5421.6|5415.6|14
1616048770000|2021-03-18 06:26:10|5432.6|5426.6|5433.1|5427.1|5433.1|5427.1|5432.6|5426.6|1
1615993280000|2021-03-17 15:01:20|5422.6|5416.6|5421.1|5415.1|5422.6|5416.6|5419.6|5413.6|29
1616048790000|2021-03-18 06:26:30|5433.6|5427.6|5434.6|5428.6|5434.6|5428.6|5433.6|5427.6|2
1615993290000|2021-03-17 15:01:30|5421|5415|5419.6|5413.6|5421|5415|5419.6|5413.6|2
1616048800000|2021-03-18 06:26:40|5434.5|5428.5|5434.1|5428.1|5434.5|5428.5|5434.1|5428.1|0
1615993300000|2021-03-17 15:01:40|5421.1|5415.1|5422.6|5416.6|5423.1|5417.1|5421.1|5415.1|15
1616048820000|2021-03-18 06:27:00|5434.6|5428.6|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|0
1615993310000|2021-03-17 15:01:50|5421.3|5415.3|5423.5|5417.5|5425|5419|5421.3|5415.3|46
1616048830000|2021-03-18 06:27:10|||||||||1
1615993320000|2021-03-17 15:02:00|5423.6|5417.6|5422.5|5416.5|5424.5|5418.5|5422.5|5416.5|24
1616048840000|2021-03-18 06:27:20|5434.6|5428.6|5435|5429|5435|5429|5434.6|5428.6|1
1615993330000|2021-03-17 15:02:10|5423|5417|5424.5|5418.5|5424.5|5418.5|5423|5417|0
1616048850000|2021-03-18 06:27:30|5435.5|5429.5|5436|5430|5436|5430|5435.5|5429.5|2
1615993340000|2021-03-17 15:02:20|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|19
1616048860000|2021-03-18 06:27:40|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|8
1615993350000|2021-03-17 15:02:30|5424|5418|5424|5418|5424.5|5418.5|5424|5418|2
1616048870000|2021-03-18 06:27:50|5436|5430|5435|5429|5436|5430|5435|5429|1
1615993360000|2021-03-17 15:02:40|5424.5|5418.5|5423.5|5417.5|5424.5|5418.5|5423|5417|21
1615993370000|2021-03-17 15:02:50|5423|5417|5423.5|5417.5|5424|5418|5423|5417|7
1616048880000|2021-03-18 06:28:00|5436|5430|5436|5430|5436.5|5430.5|5436|5430|1
1615993380000|2021-03-17 15:03:00|5421.6|5415.6|5420.6|5414.6|5421.6|5415.6|5420.6|5414.6|16
1616048890000|2021-03-18 06:28:10|5436.4|5430.4|5436|5430|5436.4|5430.4|5436|5430|2
1615993390000|2021-03-17 15:03:10|5420.5|5414.5|5419.6|5413.6|5420.5|5414.5|5419.6|5413.6|7
1616048900000|2021-03-18 06:28:20|5436.5|5430.5|5436|5430|5436.5|5430.5|5435|5429|1
1615993400000|2021-03-17 15:03:20|5419.7|5413.7|5420.1|5414.1|5420.1|5414.1|5419.6|5413.6|1
1615993410000|2021-03-17 15:03:30|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|11
1615993420000|2021-03-17 15:03:40|5420.5|5414.5|5420.6|5414.6|5420.6|5414.6|5419.6|5413.6|34
1616048910000|2021-03-18 06:28:30|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1615993430000|2021-03-17 15:03:50|5420.5|5414.5|5419.7|5413.7|5420.5|5414.5|5419.6|5413.6|4
1615993440000|2021-03-17 15:04:00|5419.2|5413.2|5421.2|5415.2|5421.2|5415.2|5419.2|5413.2|13
1616048920000|2021-03-18 06:28:40|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|1
1615993450000|2021-03-17 15:04:10|5421.7|5415.7|5421.7|5415.7|5422.6|5416.6|5421.2|5415.2|28
1615993460000|2021-03-17 15:04:20|5422.2|5416.2|5421.7|5415.7|5422.2|5416.2|5421.7|5415.7|6
1616048930000|2021-03-18 06:28:50|5436|5430|5436|5430|5436|5430|5436|5430|1
1615993470000|2021-03-17 15:04:30|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.2|5413.2|16
1615993480000|2021-03-17 15:04:40|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|6
1616048940000|2021-03-18 06:29:00|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|11
1615993490000|2021-03-17 15:04:50|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.1|5413.1|5
1616048960000|2021-03-18 06:29:20|5437.4|5431.4|5438.8|5432.8|5438.8|5432.8|5437.4|5431.4|3
1615993500000|2021-03-17 15:05:00|5419.6|5413.6|5419.2|5413.2|5419.6|5413.6|5419.2|5413.2|16
1615993510000|2021-03-17 15:05:10|5418.6|5412.6|5419.2|5413.2|5419.2|5413.2|5418.6|5412.6|3
1616048970000|2021-03-18 06:29:30|5438.9|5432.9|5439.9|5433.9|5439.9|5433.9|5438.9|5432.9|11
1615993520000|2021-03-17 15:05:20|5418.6|5412.6|5419.2|5413.2|5419.2|5413.2|5418.6|5412.6|6
1615993530000|2021-03-17 15:05:30|5420.2|5414.2|5421.2|5415.2|5421.2|5415.2|5420.2|5414.2|10
1616048990000|2021-03-18 06:29:50|5439.4|5433.4|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|0
1615993540000|2021-03-17 15:05:40|||||||||3
1615993550000|2021-03-17 15:05:50|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|7
1615993560000|2021-03-17 15:06:00|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.1|5415.1|32
1616049000000|2021-03-18 06:30:00|5439.4|5433.4|5440.4|5434.4|5440.4|5434.4|5438.9|5432.9|4
1615993570000|2021-03-17 15:06:10|5422.1|5416.1|5422.6|5416.6|5422.6|5416.6|5421.6|5415.6|8
1615993580000|2021-03-17 15:06:20|5421.7|5415.7|5421.2|5415.2|5421.7|5415.7|5421.1|5415.1|8
1616049010000|2021-03-18 06:30:10|||||||||4
1615993590000|2021-03-17 15:06:30|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5
1615993600000|2021-03-17 15:06:40|5421.2|5415.2|5421.6|5415.6|5421.6|5415.6|5421.1|5415.1|9
1616049020000|2021-03-18 06:30:20|||||||||2
1615993610000|2021-03-17 15:06:50|5422.1|5416.1|5427.5|5421.5|5427.5|5421.5|5421.6|5415.6|64
1616049030000|2021-03-18 06:30:30|||||||||1
1615993620000|2021-03-17 15:07:00|5427.6|5421.6|5427.9|5421.9|5429.4|5423.4|5427.6|5421.6|99
1615993630000|2021-03-17 15:07:10|5429.9|5423.9|5429.8|5423.8|5429.9|5423.9|5429.4|5423.4|11
1616049040000|2021-03-18 06:30:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|4
1615993640000|2021-03-17 15:07:20|5429.4|5423.4|5428.4|5422.4|5429.4|5423.4|5428.4|5422.4|12
1615993650000|2021-03-17 15:07:30|5428.9|5422.9|5429.9|5423.9|5429.9|5423.9|5428.9|5422.9|8
1616049050000|2021-03-18 06:30:50|5440.4|5434.4|5440.5|5434.5|5440.5|5434.5|5440.4|5434.4|0
1615993660000|2021-03-17 15:07:40|5430.3|5424.3|5431.4|5425.4|5432.3|5426.3|5430.3|5424.3|45
1615993670000|2021-03-17 15:07:50|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5429.9|5423.9|22
1616049060000|2021-03-18 06:31:00|5441.4|5435.4|5446.9|5440.9|5446.9|5440.9|5441.4|5435.4|31
1615993680000|2021-03-17 15:08:00|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5429.9|5423.9|11
1615993690000|2021-03-17 15:08:10|5428.9|5422.9|5429|5423|5429.9|5423.9|5428.9|5422.9|76
1616049070000|2021-03-18 06:31:10|5446.8|5440.8|5446.9|5440.9|5446.9|5440.9|5445.9|5439.9|8
1615993700000|2021-03-17 15:08:20|5428.9|5422.9|5428|5422|5428.9|5422.9|5428|5422|7
1615993710000|2021-03-17 15:08:30|5427.5|5421.5|5430.4|5424.4|5430.9|5424.9|5427|5421|9
1616049080000|2021-03-18 06:31:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5444.9|5438.9|12
1615993720000|2021-03-17 15:08:40|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|1
1615993730000|2021-03-17 15:08:50|5430.4|5424.4|5432.4|5426.4|5432.9|5426.9|5430.4|5424.4|38
1616049090000|2021-03-18 06:31:30|5446.4|5440.4|5445.9|5439.9|5446.9|5440.9|5445.9|5439.9|12
1615993740000|2021-03-17 15:09:00|5432.9|5426.9|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|11
1615993750000|2021-03-17 15:09:10|5432.9|5426.9|5433.9|5427.9|5433.9|5427.9|5432.4|5426.4|6
1616049100000|2021-03-18 06:31:40|5446.9|5440.9|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|11
1615993760000|2021-03-17 15:09:20|5433.4|5427.4|5433|5427|5433.4|5427.4|5433|5427|17
1615993770000|2021-03-17 15:09:30|5433.4|5427.4|5432.4|5426.4|5433.4|5427.4|5432.4|5426.4|10
1616049110000|2021-03-18 06:31:50|5443.9|5437.9|5442.4|5436.4|5444|5438|5442.4|5436.4|3
1615993780000|2021-03-17 15:09:40|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.4|5426.4|7
1616049120000|2021-03-18 06:32:00|5442.9|5436.9|5441.9|5435.9|5442.9|5436.9|5440.9|5434.9|8
1615993790000|2021-03-17 15:09:50|5433.9|5427.9|5434.9|5428.9|5435.4|5429.4|5433.9|5427.9|14
1616049130000|2021-03-18 06:32:10|5442.9|5436.9|5442|5436|5442.9|5436.9|5442|5436|2
1615993800000|2021-03-17 15:10:00|5434.4|5428.4|5433.4|5427.4|5434.4|5428.4|5433.4|5427.4|10
1616049140000|2021-03-18 06:32:20|5442.5|5436.5|5443.4|5437.4|5443.4|5437.4|5442.5|5436.5|4
1615993810000|2021-03-17 15:10:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|3
1616049150000|2021-03-18 06:32:30|5444.3|5438.3|5441.9|5435.9|5444.3|5438.3|5441.9|5435.9|5
1615993820000|2021-03-17 15:10:20|5432.4|5426.4|5433.9|5427.9|5433.9|5427.9|5432.4|5426.4|18
1616049160000|2021-03-18 06:32:40|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1615993830000|2021-03-17 15:10:30|5434.3|5428.3|5433.8|5427.8|5434.4|5428.4|5433.8|5427.8|8
1615993840000|2021-03-17 15:10:40|5434.3|5428.3|5433.8|5427.8|5436.3|5430.3|5433.8|5427.8|12
1616049170000|2021-03-18 06:32:50|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1615993850000|2021-03-17 15:10:50|5434.8|5428.8|5435.2|5429.2|5436.3|5430.3|5434.8|5428.8|20
1615993860000|2021-03-17 15:11:00|5435.7|5429.7|5435.3|5429.3|5435.7|5429.7|5433.8|5427.8|32
1616049180000|2021-03-18 06:33:00|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|1
1615993870000|2021-03-17 15:11:10|5435.2|5429.2|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|5
1616049200000|2021-03-18 06:33:20|5439.4|5433.4|5439.9|5433.9|5439.9|5433.9|5439.4|5433.4|3
1615993880000|2021-03-17 15:11:20|5435.6|5429.6|5434.7|5428.7|5435.7|5429.7|5433.7|5427.7|22
1615993890000|2021-03-17 15:11:30|5434.2|5428.2|5436.7|5430.7|5436.7|5430.7|5434.2|5428.2|20
1616049210000|2021-03-18 06:33:30|5440.4|5434.4|5440.9|5434.9|5441.4|5435.4|5440.4|5434.4|7
1615993910000|2021-03-17 15:11:50|5437.7|5431.7|5438.7|5432.7|5438.7|5432.7|5437.2|5431.2|81
1615993920000|2021-03-17 15:12:00|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.6|5433.6|28
1616049220000|2021-03-18 06:33:40|5440.4|5434.4|5439.9|5433.9|5440.4|5434.4|5439.9|5433.9|1
1615993930000|2021-03-17 15:12:10|5440.6|5434.6|5440.2|5434.2|5440.7|5434.7|5440.2|5434.2|25
1615993940000|2021-03-17 15:12:20|5440.7|5434.7|5441.2|5435.2|5443.2|5437.2|5440.7|5434.7|34
1616049230000|2021-03-18 06:33:50|5439.5|5433.5|5438.9|5432.9|5439.5|5433.5|5438.9|5432.9|0
1615993950000|2021-03-17 15:12:30|5440.7|5434.7|5444.5|5438.5|5444.5|5438.5|5439.2|5433.2|53
1615993960000|2021-03-17 15:12:40|5444.1|5438.1|5443.5|5437.5|5445|5439|5443.5|5437.5|37
1616049240000|2021-03-18 06:34:00|5438.5|5432.5|5437.5|5431.5|5438.5|5432.5|5437|5431|14
1615993970000|2021-03-17 15:12:50|5442.1|5436.1|5440.6|5434.6|5442.1|5436.1|5440.6|5434.6|9
1615993980000|2021-03-17 15:13:00|5440.1|5434.1|5438.6|5432.6|5440.6|5434.6|5438.6|5432.6|46
1616049250000|2021-03-18 06:34:10|5437|5431|5438|5432|5438|5432|5437|5431|1
1615993990000|2021-03-17 15:13:10|5437.6|5431.6|5439.1|5433.1|5439.5|5433.5|5437.6|5431.6|7
1615994000000|2021-03-17 15:13:20|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5
1616049260000|2021-03-18 06:34:20|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|0
1615994010000|2021-03-17 15:13:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|3
1615994020000|2021-03-17 15:13:40|5436.6|5430.6|5437.1|5431.1|5437.1|5431.1|5436.6|5430.6|3
1616049270000|2021-03-18 06:34:30|5437.6|5431.6|5438|5432|5438|5432|5437.6|5431.6|2
1615994030000|2021-03-17 15:13:50|5436.7|5430.7|5435.7|5429.7|5436.7|5430.7|5435.7|5429.7|7
1615994040000|2021-03-17 15:14:00|5434.8|5428.8|5434.3|5428.3|5434.8|5428.8|5433.8|5427.8|6
1616049290000|2021-03-18 06:34:50|5437.9|5431.9|5435.4|5429.4|5437.9|5431.9|5434.9|5428.9|3
1615994050000|2021-03-17 15:14:10|||||||||2
1615994060000|2021-03-17 15:14:20|5434.8|5428.8|5433.8|5427.8|5434.8|5428.8|5433.8|5427.8|10
1616049300000|2021-03-18 06:35:00|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1615994070000|2021-03-17 15:14:30|||||||||4
1615994080000|2021-03-17 15:14:40|||||||||9
1616049310000|2021-03-18 06:35:10|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1615994090000|2021-03-17 15:14:50|||||||||8
1616049320000|2021-03-18 06:35:20|5434.4|5428.4|5432.9|5426.9|5434.4|5428.4|5432.9|5426.9|2
1615994100000|2021-03-17 15:15:00|||||||||23
1616049330000|2021-03-18 06:35:30|5432.5|5426.5|5432.9|5426.9|5432.9|5426.9|5432.5|5426.5|1
1615994110000|2021-03-17 15:15:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|24
1615994120000|2021-03-17 15:15:20|5433.3|5427.3|5432.3|5426.3|5433.3|5427.3|5431.8|5425.8|25
1616049340000|2021-03-18 06:35:40|5433|5427|5432.4|5426.4|5433|5427|5432|5426|2
1615994130000|2021-03-17 15:15:30|5431.8|5425.8|5429.4|5423.4|5431.8|5425.8|5429|5423|10
1616049350000|2021-03-18 06:35:50|5432|5426|5432|5426|5432.9|5426.9|5431.5|5425.5|5
1615994140000|2021-03-17 15:15:40|||||||||3
1616049360000|2021-03-18 06:36:00|5432.9|5426.9|5436.9|5430.9|5436.9|5430.9|5432.9|5426.9|13
1615994150000|2021-03-17 15:15:50|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.4|5422.4|9
1616049370000|2021-03-18 06:36:10|5437.3|5431.3|5436.8|5430.8|5437.4|5431.4|5436.8|5430.8|5
1615994160000|2021-03-17 15:16:00|5428|5422|5428.4|5422.4|5428.4|5422.4|5428|5422|13
1616049380000|2021-03-18 06:36:20|5437.3|5431.3|5438.4|5432.4|5438.4|5432.4|5437.3|5431.3|2
1615994170000|2021-03-17 15:16:10|5428|5422|5429.9|5423.9|5429.9|5423.9|5428|5422|8
1616049390000|2021-03-18 06:36:30|5438.5|5432.5|5439.4|5433.4|5439.4|5433.4|5438.5|5432.5|4
1615994180000|2021-03-17 15:16:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|4
1616049410000|2021-03-18 06:36:50|5439.3|5433.3|5438.9|5432.9|5439.3|5433.3|5438.9|5432.9|4
1615994190000|2021-03-17 15:16:30|5432.2|5426.2|5436.4|5430.4|5436.4|5430.4|5432.2|5426.2|32
1615994200000|2021-03-17 15:16:40|5438|5432|5438|5432|5438|5432|5438|5432|8
1616049420000|2021-03-18 06:37:00|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|2
1615994210000|2021-03-17 15:16:50|5438.9|5432.9|5438.5|5432.5|5439|5433|5438|5432|20
1616049430000|2021-03-18 06:37:10|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1615994220000|2021-03-17 15:17:00|5438|5432|5434.5|5428.5|5438|5432|5433.1|5427.1|25
1615994230000|2021-03-17 15:17:10|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|5
1616049440000|2021-03-18 06:37:20|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1615994240000|2021-03-17 15:17:20|5435.5|5429.5|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|2
1616049460000|2021-03-18 06:37:40|5438.5|5432.5|5437.9|5431.9|5438.5|5432.5|5437.9|5431.9|1
1615994250000|2021-03-17 15:17:30|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5435.4|5429.4|3
1616049480000|2021-03-18 06:38:00|5438.4|5432.4|5438.9|5432.9|5438.9|5432.9|5438.4|5432.4|0
1615994260000|2021-03-17 15:17:40|5435|5429|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|8
1616049510000|2021-03-18 06:38:30|5439.4|5433.4|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|18
1615994270000|2021-03-17 15:17:50|5435.8|5429.8|5433.9|5427.9|5435.8|5429.8|5433.4|5427.4|4
1616049520000|2021-03-18 06:38:40|5438.4|5432.4|5437.4|5431.4|5438.4|5432.4|5437.4|5431.4|0
1615994280000|2021-03-17 15:18:00|5433.4|5427.4|5433.3|5427.3|5433.8|5427.8|5433.3|5427.3|7
1616049530000|2021-03-18 06:38:50|5434.7|5428.7|5433.3|5427.3|5434.7|5428.7|5431.9|5425.9|28
1615994290000|2021-03-17 15:18:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1616049540000|2021-03-18 06:39:00|5432.9|5426.9|5434.4|5428.4|5434.4|5428.4|5432.9|5426.9|3
1615994300000|2021-03-17 15:18:20|5432.4|5426.4|5432.8|5426.8|5432.8|5426.8|5432.4|5426.4|2
1616049550000|2021-03-18 06:39:10|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.4|5427.4|7
1615994310000|2021-03-17 15:18:30|5431.8|5425.8|5433.3|5427.3|5433.8|5427.8|5431.8|5425.8|17
1616049560000|2021-03-18 06:39:20|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.9|5426.9|1
1615994320000|2021-03-17 15:18:40|5432.9|5426.9|5432.8|5426.8|5432.9|5426.9|5432.8|5426.8|0
1616049580000|2021-03-18 06:39:40|5432.9|5426.9|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|10
1615994330000|2021-03-17 15:18:50|||||||||4
1616049590000|2021-03-18 06:39:50|5431.9|5425.9|5431.4|5425.4|5431.9|5425.9|5431.4|5425.4|9
1615994340000|2021-03-17 15:19:00|5432.3|5426.3|5432.8|5426.8|5432.8|5426.8|5432.3|5426.3|1
1616049600000|2021-03-18 06:40:00|5432.3|5426.3|5432.4|5426.4|5432.4|5426.4|5432.3|5426.3|7
1615994350000|2021-03-17 15:19:10|5432.9|5426.9|5433.3|5427.3|5433.8|5427.8|5432.9|5426.9|11
1615994370000|2021-03-17 15:19:30|5432.9|5426.9|5432.4|5426.4|5433.3|5427.3|5432.4|5426.4|4
1616049610000|2021-03-18 06:40:10|||||||||4
1615994380000|2021-03-17 15:19:40|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.9|5426.9|4
1615994390000|2021-03-17 15:19:50|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|1
1616049620000|2021-03-18 06:40:20|5432.9|5426.9|5435.3|5429.3|5435.3|5429.3|5432.9|5426.9|5
1615994410000|2021-03-17 15:20:10|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5433.9|5427.9|5
1616049630000|2021-03-18 06:40:30|5435.7|5429.7|5436.7|5430.7|5436.7|5430.7|5435.7|5429.7|2
1615994420000|2021-03-17 15:20:20|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1615994450000|2021-03-17 15:20:50|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5432.9|5426.9|2
1616049640000|2021-03-18 06:40:40|5438.2|5432.2|5438.8|5432.8|5438.8|5432.8|5438.2|5432.2|1
1615994460000|2021-03-17 15:21:00|5435.8|5429.8|5436.4|5430.4|5436.4|5430.4|5435.8|5429.8|7
1616049650000|2021-03-18 06:40:50|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5437.7|5431.7|0
1615994470000|2021-03-17 15:21:10|5436.3|5430.3|5435.9|5429.9|5436.3|5430.3|5435.9|5429.9|0
1616049660000|2021-03-18 06:41:00|5438.8|5432.8|5439.2|5433.2|5439.2|5433.2|5438.8|5432.8|0
1615994480000|2021-03-17 15:21:20|5436.8|5430.8|5436.9|5430.9|5436.9|5430.9|5435.9|5429.9|26
1616049680000|2021-03-18 06:41:20|5438.2|5432.2|5436.8|5430.8|5438.2|5432.2|5435.9|5429.9|11
1615994490000|2021-03-17 15:21:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|3
1616049690000|2021-03-18 06:41:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1615994500000|2021-03-17 15:21:40|5437.4|5431.4|5437.9|5431.9|5438.4|5432.4|5437.4|5431.4|4
1615994510000|2021-03-17 15:21:50|5438.4|5432.4|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|1
1616049700000|2021-03-18 06:41:40|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1615994520000|2021-03-17 15:22:00|5437.4|5431.4|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|3
1616049710000|2021-03-18 06:41:50|5436.7|5430.7|5437.2|5431.2|5437.2|5431.2|5436.7|5430.7|0
1615994530000|2021-03-17 15:22:10|5437.4|5431.4|5437.4|5431.4|5438.4|5432.4|5437.4|5431.4|1
1615994540000|2021-03-17 15:22:20|5436.9|5430.9|5436|5430|5436.9|5430.9|5436|5430|13
1616049720000|2021-03-18 06:42:00|5437.7|5431.7|5439.7|5433.7|5439.7|5433.7|5437.7|5431.7|5
1615994550000|2021-03-17 15:22:30|5437|5431|5437|5431|5437|5431|5436.5|5430.5|3
1615994560000|2021-03-17 15:22:40|5436.5|5430.5|5437.4|5431.4|5437.4|5431.4|5436.5|5430.5|6
1616049730000|2021-03-18 06:42:10|5438.7|5432.7|5440.2|5434.2|5440.7|5434.7|5438.2|5432.2|10
1615994570000|2021-03-17 15:22:50|5437.5|5431.5|5437.9|5431.9|5437.9|5431.9|5437.5|5431.5|3
1616049750000|2021-03-18 06:42:30|5439.7|5433.7|5439.2|5433.2|5439.7|5433.7|5439.2|5433.2|0
1615994580000|2021-03-17 15:23:00|5438.4|5432.4|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|4
1616049760000|2021-03-18 06:42:40|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1615994590000|2021-03-17 15:23:10|5437.4|5431.4|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|3
1616049770000|2021-03-18 06:42:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1615994600000|2021-03-17 15:23:20|5437.8|5431.8|5437.4|5431.4|5437.8|5431.8|5437.4|5431.4|1
1616049780000|2021-03-18 06:43:00|5438.6|5432.6|5438.7|5432.7|5438.7|5432.7|5438.6|5432.6|1
1615994610000|2021-03-17 15:23:30|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1616049790000|2021-03-18 06:43:10|5439.2|5433.2|5439.2|5433.2|5439.7|5433.7|5439.2|5433.2|1
1615994620000|2021-03-17 15:23:40|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|7
1616049800000|2021-03-18 06:43:20|5437.8|5431.8|5437.7|5431.7|5437.8|5431.8|5437.2|5431.2|2
1615994630000|2021-03-17 15:23:50|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|6
1616049810000|2021-03-18 06:43:30|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1615994640000|2021-03-17 15:24:00|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1616049830000|2021-03-18 06:43:50|5437.7|5431.7|5437.3|5431.3|5437.7|5431.7|5437.3|5431.3|0
1615994660000|2021-03-17 15:24:20|5437.8|5431.8|5437.4|5431.4|5437.8|5431.8|5437.4|5431.4|1
1616049840000|2021-03-18 06:44:00|5437.2|5431.2|5437.7|5431.7|5437.7|5431.7|5437.2|5431.2|0
1615994670000|2021-03-17 15:24:30|5437.8|5431.8|5436.9|5430.9|5437.8|5431.8|5436.9|5430.9|2
1616049850000|2021-03-18 06:44:10|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1615994680000|2021-03-17 15:24:40|5437.9|5431.9|5438.9|5432.9|5438.9|5432.9|5437.4|5431.4|28
1616049860000|2021-03-18 06:44:20|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1615994690000|2021-03-17 15:24:50|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|3
1616049880000|2021-03-18 06:44:40|5437.2|5431.2|5436.2|5430.2|5437.2|5431.2|5436.2|5430.2|0
1615994700000|2021-03-17 15:25:00|5438.9|5432.9|5439.4|5433.4|5439.9|5433.9|5438.9|5432.9|8
1615994710000|2021-03-17 15:25:10|5439.9|5433.9|5438.9|5432.9|5439.9|5433.9|5438.9|5432.9|1
1615994720000|2021-03-17 15:25:20|5439.9|5433.9|5440.9|5434.9|5440.9|5434.9|5439.9|5433.9|7
1616049900000|2021-03-18 06:45:00|5436.6|5430.6|5434.3|5428.3|5436.6|5430.6|5434.3|5428.3|2
1615994730000|2021-03-17 15:25:30|||||||||4
1615994740000|2021-03-17 15:25:40|5439.9|5433.9|5444.3|5438.3|5444.9|5438.9|5439.9|5433.9|16
1616049910000|2021-03-18 06:45:10|5434.7|5428.7|5435.2|5429.2|5435.2|5429.2|5434.7|5428.7|0
1615994750000|2021-03-17 15:25:50|5444.4|5438.4|5445.3|5439.3|5446.3|5440.3|5444.4|5438.4|11
1615994760000|2021-03-17 15:26:00|5444.8|5438.8|5446.8|5440.8|5446.8|5440.8|5444.8|5438.8|41
1616049920000|2021-03-18 06:45:20|5434.7|5428.7|5433.7|5427.7|5434.7|5428.7|5433.7|5427.7|3
1615994770000|2021-03-17 15:26:10|5445.3|5439.3|5447.3|5441.3|5447.3|5441.3|5445.3|5439.3|18
1615994780000|2021-03-17 15:26:20|5447.7|5441.7|5446.8|5440.8|5447.7|5441.7|5446.8|5440.8|3
1616049930000|2021-03-18 06:45:30|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1615994790000|2021-03-17 15:26:30|5446.3|5440.3|5446.2|5440.2|5446.3|5440.3|5445.8|5439.8|2
1615994800000|2021-03-17 15:26:40|5446.7|5440.7|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|3
1616049940000|2021-03-18 06:45:40|5432.6|5426.6|5432.7|5426.7|5432.7|5426.7|5432.2|5426.2|2
1615994810000|2021-03-17 15:26:50|5446.3|5440.3|5446.2|5440.2|5446.3|5440.3|5446.2|5440.2|1
1615994820000|2021-03-17 15:27:00|5446.1|5440.1|5443.8|5437.8|5446.1|5440.1|5443.8|5437.8|8
1616049950000|2021-03-18 06:45:50|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1615994830000|2021-03-17 15:27:10|5442.3|5436.3|5441.3|5435.3|5442.3|5436.3|5441.3|5435.3|3
1615994840000|2021-03-17 15:27:20|5440.8|5434.8|5442.3|5436.3|5442.8|5436.8|5440.8|5434.8|23
1616049960000|2021-03-18 06:46:00|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1615994850000|2021-03-17 15:27:30|5442.7|5436.7|5442.2|5436.2|5442.7|5436.7|5441.8|5435.8|3
1616049970000|2021-03-18 06:46:10|5432.7|5426.7|5434.1|5428.1|5434.1|5428.1|5432.7|5426.7|2
1615994860000|2021-03-17 15:27:40|5442.3|5436.3|5444.3|5438.3|5444.3|5438.3|5442.3|5436.3|4
1615994870000|2021-03-17 15:27:50|5444.7|5438.7|5443.3|5437.3|5444.7|5438.7|5443.3|5437.3|7
1616049980000|2021-03-18 06:46:20|5434.2|5428.2|5435.1|5429.1|5435.1|5429.1|5434.2|5428.2|0
1615994880000|2021-03-17 15:28:00|5443.4|5437.4|5443.2|5437.2|5443.7|5437.7|5442.7|5436.7|7
1615994890000|2021-03-17 15:28:10|5440.8|5434.8|5440.3|5434.3|5440.8|5434.8|5440.3|5434.3|8
1616049990000|2021-03-18 06:46:30|5435.6|5429.6|5435.2|5429.2|5436.1|5430.1|5435.1|5429.1|1
1615994900000|2021-03-17 15:28:20|5440.2|5434.2|5438.8|5432.8|5440.2|5434.2|5438.8|5432.8|8
1615994910000|2021-03-17 15:28:30|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|3
1616050000000|2021-03-18 06:46:40|5434.9|5428.9|5432.1|5426.1|5434.9|5428.9|5431.6|5425.6|3
1615994920000|2021-03-17 15:28:40|5438.8|5432.8|5439.8|5433.8|5440.3|5434.3|5438.8|5432.8|7
1615994930000|2021-03-17 15:28:50|5439.9|5433.9|5439.9|5433.9|5440.4|5434.4|5439.9|5433.9|5
1616050020000|2021-03-18 06:47:00|||||||||5
1615994940000|2021-03-17 15:29:00|||||||||1
1615994950000|2021-03-17 15:29:10|5440.9|5434.9|5441.3|5435.3|5441.3|5435.3|5440.9|5434.9|16
1616050030000|2021-03-18 06:47:10|||||||||1
1615994970000|2021-03-17 15:29:30|5440.4|5434.4|5440.9|5434.9|5440.9|5434.9|5440.4|5434.4|21
1616050040000|2021-03-18 06:47:20|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|8
1615994980000|2021-03-17 15:29:40|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5
1615994990000|2021-03-17 15:29:50|5440.9|5434.9|5440.3|5434.3|5440.9|5434.9|5440.3|5434.3|1
1616050060000|2021-03-18 06:47:40|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|0
1615995000000|2021-03-17 15:30:00|5440.8|5434.8|5440.4|5434.4|5441.3|5435.3|5440.3|5434.3|7
1616050070000|2021-03-18 06:47:50|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|1
1615995010000|2021-03-17 15:30:10|5440.8|5434.8|5440.4|5434.4|5441.4|5435.4|5440.4|5434.4|4
1615995020000|2021-03-17 15:30:20|5440.3|5434.3|5439.4|5433.4|5440.3|5434.3|5439.4|5433.4|1
1616050090000|2021-03-18 06:48:10|5434.1|5428.1|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|3
1615995030000|2021-03-17 15:30:30|5439.9|5433.9|5439.9|5433.9|5440.9|5434.9|5439.4|5433.4|11
1615995040000|2021-03-17 15:30:40|5440.4|5434.4|5438.4|5432.4|5440.8|5434.8|5438|5432|14
1616050100000|2021-03-18 06:48:20|5434|5428|5434|5428|5434|5428|5433.6|5427.6|5
1615995050000|2021-03-17 15:30:50|5438.5|5432.5|5438.5|5432.5|5439.9|5433.9|5438.5|5432.5|15
1615995060000|2021-03-17 15:31:00|5438.9|5432.9|5438|5432|5439|5433|5437.9|5431.9|5
1616050110000|2021-03-18 06:48:30|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434|5428|0
1615995070000|2021-03-17 15:31:10|5438.4|5432.4|5437.5|5431.5|5438.4|5432.4|5437.5|5431.5|4
1615995080000|2021-03-17 15:31:20|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.4|5431.4|5
1616050120000|2021-03-18 06:48:40|5434.6|5428.6|5435.1|5429.1|5435.1|5429.1|5434.6|5428.6|0
1615995090000|2021-03-17 15:31:30|5437.9|5431.9|5439.4|5433.4|5439.4|5433.4|5437.4|5431.4|3
1615995100000|2021-03-17 15:31:40|5439|5433|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|5
1616050130000|2021-03-18 06:48:50|5434.6|5428.6|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|0
1615995110000|2021-03-17 15:31:50|5439|5433|5440.9|5434.9|5440.9|5434.9|5438.9|5432.9|21
1615995120000|2021-03-17 15:32:00|5441.4|5435.4|5437.9|5431.9|5441.4|5435.4|5437.9|5431.9|35
1616050140000|2021-03-18 06:49:00|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|0
1615995130000|2021-03-17 15:32:10|5437|5431|5437.5|5431.5|5437.9|5431.9|5437|5431|4
1615995140000|2021-03-17 15:32:20|5437.9|5431.9|5436.9|5430.9|5437.9|5431.9|5436.9|5430.9|5
1616050150000|2021-03-18 06:49:10|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|2
1615995150000|2021-03-17 15:32:30|5437.9|5431.9|5436.4|5430.4|5437.9|5431.9|5436.4|5430.4|13
1616050160000|2021-03-18 06:49:20|5435.1|5429.1|5434.1|5428.1|5435.1|5429.1|5434.1|5428.1|2
1615995160000|2021-03-17 15:32:40|5436|5430|5436|5430|5436.4|5430.4|5436|5430|16
1616050170000|2021-03-18 06:49:30|5434.6|5428.6|5435.1|5429.1|5435.1|5429.1|5434.6|5428.6|0
1615995170000|2021-03-17 15:32:50|||||||||2
1616050180000|2021-03-18 06:49:40|5435.6|5429.6|5436.2|5430.2|5436.2|5430.2|5435.6|5429.6|0
1615995180000|2021-03-17 15:33:00|5435|5429|5433.9|5427.9|5435|5429|5433.9|5427.9|29
1615995190000|2021-03-17 15:33:10|5433.4|5427.4|5433|5427|5433.4|5427.4|5433|5427|11
1616050190000|2021-03-18 06:49:50|5437.1|5431.1|5436.1|5430.1|5437.1|5431.1|5436.1|5430.1|9
1615995200000|2021-03-17 15:33:20|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.5|5426.5|6
1615995210000|2021-03-17 15:33:30|5433|5427|5433.9|5427.9|5433.9|5427.9|5432.9|5426.9|6
1615995220000|2021-03-17 15:33:40|5433.5|5427.5|5436.9|5430.9|5436.9|5430.9|5433.5|5427.5|29
1616050200000|2021-03-18 06:50:00|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1615995230000|2021-03-17 15:33:50|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436|5430|2
1615995240000|2021-03-17 15:34:00|5436.4|5430.4|5436|5430|5436.4|5430.4|5436|5430|1
1616050210000|2021-03-18 06:50:10|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1615995250000|2021-03-17 15:34:10|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5433.9|5427.9|7
1615995260000|2021-03-17 15:34:20|5434.4|5428.4|5435.9|5429.9|5436.4|5430.4|5434.4|5428.4|9
1616050230000|2021-03-18 06:50:30|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5437.7|5431.7|1
1615995270000|2021-03-17 15:34:30|||||||||1
1615995280000|2021-03-17 15:34:40|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|8
1616050240000|2021-03-18 06:50:40|5438.1|5432.1|5438.2|5432.2|5438.2|5432.2|5437.7|5431.7|2
1615995290000|2021-03-17 15:34:50|5435.4|5429.4|5435.5|5429.5|5435.9|5429.9|5435.4|5429.4|6
1616050260000|2021-03-18 06:51:00|5438.7|5432.7|5438.2|5432.2|5438.7|5432.7|5438.2|5432.2|0
1615995300000|2021-03-17 15:35:00|5436.9|5430.9|5437.9|5431.9|5437.9|5431.9|5436.9|5430.9|11
1615995310000|2021-03-17 15:35:10|5438.5|5432.5|5437.9|5431.9|5438.5|5432.5|5437.9|5431.9|5
1615995320000|2021-03-17 15:35:20|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|3
1616050280000|2021-03-18 06:51:20|5438.7|5432.7|5441.1|5435.1|5442.1|5436.1|5438.7|5432.7|8
1615995330000|2021-03-17 15:35:30|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|12
1616050290000|2021-03-18 06:51:30|5441.2|5435.2|5441.1|5435.1|5441.2|5435.2|5441.1|5435.1|0
1615995340000|2021-03-17 15:35:40|5440.8|5434.8|5441.9|5435.9|5441.9|5435.9|5440.8|5434.8|9
1616050300000|2021-03-18 06:51:40|5441.2|5435.2|5442.1|5436.1|5442.1|5436.1|5441.2|5435.2|0
1615995350000|2021-03-17 15:35:50|5442|5436|5443.4|5437.4|5445.4|5439.4|5442|5436|22
1616050320000|2021-03-18 06:52:00|5442.6|5436.6|5443.1|5437.1|5443.2|5437.2|5442.6|5436.6|3
1615995360000|2021-03-17 15:36:00|5443.9|5437.9|5444.5|5438.5|5445.4|5439.4|5443.5|5437.5|17
1615995380000|2021-03-17 15:36:20|5444.9|5438.9|5445.5|5439.5|5445.5|5439.5|5444.5|5438.5|24
1616050330000|2021-03-18 06:52:10|5442.7|5436.7|5440.2|5434.2|5442.7|5436.7|5440.2|5434.2|5
1615995390000|2021-03-17 15:36:30|5445.4|5439.4|5444.5|5438.5|5445.9|5439.9|5444|5438|10
1615995400000|2021-03-17 15:36:40|5445.4|5439.4|5447.9|5441.9|5448.9|5442.9|5445.4|5439.4|34
1615995410000|2021-03-17 15:36:50|5447.5|5441.5|5446.5|5440.5|5447.9|5441.9|5446.5|5440.5|9
1616050340000|2021-03-18 06:52:20|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|0
1615995420000|2021-03-17 15:37:00|5446.9|5440.9|5444.5|5438.5|5446.9|5440.9|5444.5|5438.5|11
1615995430000|2021-03-17 15:37:10|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|7
1616050380000|2021-03-18 06:53:00|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|2
1615995440000|2021-03-17 15:37:20|5445.4|5439.4|5445.9|5439.9|5445.9|5439.9|5445.4|5439.4|5
1615995450000|2021-03-17 15:37:30|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.4|5439.4|2
1616050400000|2021-03-18 06:53:20|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|0
1615995460000|2021-03-17 15:37:40|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|0
1615995470000|2021-03-17 15:37:50|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|2
1616050420000|2021-03-18 06:53:40|||||||||1
1615995480000|2021-03-17 15:38:00|5445.9|5439.9|5443|5437|5445.9|5439.9|5443|5437|18
1615995490000|2021-03-17 15:38:10|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|11
1616050430000|2021-03-18 06:53:50|5441.1|5435.1|5440.7|5434.7|5441.1|5435.1|5440.2|5434.2|0
1615995500000|2021-03-17 15:38:20|5443.1|5437.1|5446|5440|5446.5|5440.5|5443.1|5437.1|19
1616050440000|2021-03-18 06:54:00|5440.2|5434.2|5439.2|5433.2|5440.2|5434.2|5439.2|5433.2|2
1615995510000|2021-03-17 15:38:30|||||||||2
1615995520000|2021-03-17 15:38:40|5445.5|5439.5|5447.5|5441.5|5448|5442|5445.5|5439.5|11
1616050450000|2021-03-18 06:54:10|5438.7|5432.7|5438.2|5432.2|5438.7|5432.7|5438.2|5432.2|0
1615995530000|2021-03-17 15:38:50|5446.6|5440.6|5447|5441|5448|5442|5446.6|5440.6|16
1615995540000|2021-03-17 15:39:00|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5
1616050460000|2021-03-18 06:54:20|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1615995550000|2021-03-17 15:39:10|5447.6|5441.6|5448|5442|5449|5443|5447.6|5441.6|17
1615995560000|2021-03-17 15:39:20|5448.5|5442.5|5448.6|5442.6|5448.6|5442.6|5448.5|5442.5|2
1616050470000|2021-03-18 06:54:30|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|1
1615995580000|2021-03-17 15:39:40|5448.1|5442.1|5448|5442|5448.1|5442.1|5447.6|5441.6|4
1615995590000|2021-03-17 15:39:50|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|3
1616050480000|2021-03-18 06:54:40|5438.1|5432.1|5437.7|5431.7|5438.1|5432.1|5437.7|5431.7|0
1615995600000|2021-03-17 15:40:00|5448|5442|5447.5|5441.5|5448|5442|5447|5441|21
1615995610000|2021-03-17 15:40:10|5448|5442|5447|5441|5448|5442|5447|5441|8
1616050490000|2021-03-18 06:54:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1615995620000|2021-03-17 15:40:20|||||||||1
1615995630000|2021-03-17 15:40:30|5448|5442|5447|5441|5448|5442|5447|5441|7
1616050510000|2021-03-18 06:55:10|||||||||1
1615995640000|2021-03-17 15:40:40|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5
1615995650000|2021-03-17 15:40:50|5447|5441|5447.5|5441.5|5447.5|5441.5|5447|5441|4
1616050530000|2021-03-18 06:55:30|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|1
1615995660000|2021-03-17 15:41:00|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|1
1615995680000|2021-03-17 15:41:20|5447.4|5441.4|5449.9|5443.9|5449.9|5443.9|5447.4|5441.4|50
1616050550000|2021-03-18 06:55:50|5436.2|5430.2|5436.7|5430.7|5436.7|5430.7|5436.2|5430.2|0
1615995690000|2021-03-17 15:41:30|5449.8|5443.8|5449.4|5443.4|5449.9|5443.9|5449.4|5443.4|4
1616050560000|2021-03-18 06:56:00|5436.2|5430.2|5436.7|5430.7|5436.7|5430.7|5436.2|5430.2|2
1615995700000|2021-03-17 15:41:40|5457.5|5451.5|5458.6|5452.6|5458.6|5452.6|5457.5|5451.5|104
1615995710000|2021-03-17 15:41:50|5459|5453|5456.6|5450.6|5459|5453|5456.6|5450.6|26
1616050570000|2021-03-18 06:56:10|5437.1|5431.1|5435.2|5429.2|5437.1|5431.1|5435.2|5429.2|3
1615995720000|2021-03-17 15:42:00|5457|5451|5454|5448|5457|5451|5453.1|5447.1|38
1615995730000|2021-03-17 15:42:10|5452.6|5446.6|5451.5|5445.5|5453|5447|5451.1|5445.1|11
1616050600000|2021-03-18 06:56:40|5435.6|5429.6|5435.2|5429.2|5435.6|5429.6|5435.2|5429.2|1
1615995740000|2021-03-17 15:42:20|5452|5446|5448|5442|5452|5446|5448|5442|53
1615995750000|2021-03-17 15:42:30|5447.5|5441.5|5444|5438|5447.5|5441.5|5444|5438|9
1616050610000|2021-03-18 06:56:50|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1615995760000|2021-03-17 15:42:40|5443.1|5437.1|5443|5437|5443.1|5437.1|5442.1|5436.1|16
1615995770000|2021-03-17 15:42:50|5444|5438|5444|5438|5446|5440|5443|5437|28
1616050620000|2021-03-18 06:57:00|5435.7|5429.7|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|0
1615995780000|2021-03-17 15:43:00|5443.6|5437.6|5445|5439|5445.1|5439.1|5443.5|5437.5|8
1616050660000|2021-03-18 06:57:40|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|1
1615995790000|2021-03-17 15:43:10|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|1
1616050670000|2021-03-18 06:57:50|5436.7|5430.7|5437.7|5431.7|5437.7|5431.7|5436.7|5430.7|0
1615995800000|2021-03-17 15:43:20|5445.6|5439.6|5445.5|5439.5|5445.6|5439.6|5445.5|5439.5|3
1616050680000|2021-03-18 06:58:00|5438.7|5432.7|5439.2|5433.2|5439.2|5433.2|5438.7|5432.7|2
1615995810000|2021-03-17 15:43:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|2
1616050690000|2021-03-18 06:58:10|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1615995820000|2021-03-17 15:43:40|5444.5|5438.5|5445|5439|5445|5439|5444|5438|1
1615995830000|2021-03-17 15:43:50|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|1
1616050740000|2021-03-18 06:59:00|5439.2|5433.2|5440.1|5434.1|5440.1|5434.1|5439.2|5433.2|0
1615995840000|2021-03-17 15:44:00|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.5|5437.5|7
1615995850000|2021-03-17 15:44:10|5443.5|5437.5|5442|5436|5443.5|5437.5|5442|5436|5
1616050750000|2021-03-18 06:59:10|5440.2|5434.2|5443.1|5437.1|5443.1|5437.1|5440.2|5434.2|15
1615995860000|2021-03-17 15:44:20|||||||||3
1615995870000|2021-03-17 15:44:30|5440.2|5434.2|5440|5434|5440.2|5434.2|5440|5434|11
1616050760000|2021-03-18 06:59:20|||||||||2
1615995880000|2021-03-17 15:44:40|5439.6|5433.6|5439|5433|5439.6|5433.6|5439|5433|9
1615995890000|2021-03-17 15:44:50|5439.1|5433.1|5441|5435|5441|5435|5439.1|5433.1|15
1616050770000|2021-03-18 06:59:30|5442.7|5436.7|5441.3|5435.3|5442.7|5436.7|5441.1|5435.1|34
1615995900000|2021-03-17 15:45:00|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.5|5436.5|7
1615995910000|2021-03-17 15:45:10|5443.5|5437.5|5442.6|5436.6|5444|5438|5442.6|5436.6|11
1616050780000|2021-03-18 06:59:40|5441.1|5435.1|5441.1|5435.1|5441.2|5435.2|5441.1|5435.1|0
1615995920000|2021-03-17 15:45:20|5443.6|5437.6|5445|5439|5445|5439|5443.6|5437.6|4
1616050790000|2021-03-18 06:59:50|5440.6|5434.6|5441.2|5435.2|5441.2|5435.2|5440.6|5434.6|0
1615995930000|2021-03-17 15:45:30|5445.1|5439.1|5444.1|5438.1|5446.1|5440.1|5444.1|5438.1|14
1615995940000|2021-03-17 15:45:40|5444|5438|5449.5|5443.5|5450|5444|5443.6|5437.6|16
1616050800000|2021-03-18 07:00:00|5441.7|5435.7|5442.1|5436.1|5442.1|5436.1|5441.7|5435.7|1
1615995950000|2021-03-17 15:45:50|5450|5444|5449.5|5443.5|5450|5444|5449.5|5443.5|3
1616050830000|2021-03-18 07:00:30|5442.2|5436.2|5443.1|5437.1|5443.1|5437.1|5442.2|5436.2|0
1615995960000|2021-03-17 15:46:00|5449|5443|5445|5439|5449|5443|5445|5439|34
1615995970000|2021-03-17 15:46:10|||||||||15
1616050840000|2021-03-18 07:00:40|5442.7|5436.7|5442.1|5436.1|5442.7|5436.7|5442.1|5436.1|0
1615995980000|2021-03-17 15:46:20|5445.4|5439.4|5446|5440|5446|5440|5445.4|5439.4|9
1616050860000|2021-03-18 07:01:00|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|0
1615995990000|2021-03-17 15:46:30|5447|5441|5446.5|5440.5|5448.5|5442.5|5446.5|5440.5|45
1616050870000|2021-03-18 07:01:10|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|1
1615996000000|2021-03-17 15:46:40|5447.5|5441.5|5446.5|5440.5|5447.5|5441.5|5446.5|5440.5|5
1616050900000|2021-03-18 07:01:40|5441.6|5435.6|5442.1|5436.1|5442.1|5436.1|5441.6|5435.6|3
1615996010000|2021-03-17 15:46:50|5447|5441|5447.5|5441.5|5447.5|5441.5|5446.5|5440.5|7
1616050910000|2021-03-18 07:01:50|5443.1|5437.1|5443.6|5437.6|5443.6|5437.6|5443.1|5437.1|5
1615996020000|2021-03-17 15:47:00|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|3
1616050920000|2021-03-18 07:02:00|5444.6|5438.6|5446.1|5440.1|5446.1|5440.1|5444.6|5438.6|7
1615996030000|2021-03-17 15:47:10|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|4
1616050930000|2021-03-18 07:02:10|5446|5440|5444.6|5438.6|5446|5440|5444.6|5438.6|1
1615996040000|2021-03-17 15:47:20|5446|5440|5447|5441|5447|5441|5446|5440|7
1616050940000|2021-03-18 07:02:20|5444|5438|5444.1|5438.1|5444.1|5438.1|5444|5438|2
1615996050000|2021-03-17 15:47:30|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|2
1616050950000|2021-03-18 07:02:30|5443.6|5437.6|5445.1|5439.1|5445.1|5439.1|5443.6|5437.6|3
1615996070000|2021-03-17 15:47:50|5447|5441|5446.5|5440.5|5447|5441|5446.5|5440.5|1
1616050960000|2021-03-18 07:02:40|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1615996080000|2021-03-17 15:48:00|5447.5|5441.5|5448|5442|5448|5442|5447.5|5441.5|4
1616050990000|2021-03-18 07:03:10|5444.5|5438.5|5444.1|5438.1|5444.5|5438.5|5444.1|5438.1|2
1615996090000|2021-03-17 15:48:10|5447.5|5441.5|5449.9|5443.9|5449.9|5443.9|5447.5|5441.5|9
1616051010000|2021-03-18 07:03:30|5446|5440|5445.6|5439.6|5446.1|5440.1|5445.6|5439.6|2
1615996100000|2021-03-17 15:48:20|5450|5444|5450.5|5444.5|5450.5|5444.5|5449.5|5443.5|11
1616051020000|2021-03-18 07:03:40|5446|5440|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|2
1615996110000|2021-03-17 15:48:30|5450.9|5444.9|5450|5444|5451|5445|5450|5444|7
1616051040000|2021-03-18 07:04:00|5445|5439|5445.1|5439.1|5445.1|5439.1|5445|5439|1
1615996120000|2021-03-17 15:48:40|5448|5442|5448|5442|5448|5442|5447.1|5441.1|10
1616051050000|2021-03-18 07:04:10|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|2
1615996130000|2021-03-17 15:48:50|5449|5443|5449|5443|5449|5443|5449|5443|8
1615996140000|2021-03-17 15:49:00|5448.5|5442.5|5448.5|5442.5|5449|5443|5448.5|5442.5|11
1616051060000|2021-03-18 07:04:20|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1615996150000|2021-03-17 15:49:10|||||||||1
1615996160000|2021-03-17 15:49:20|5448|5442|5447|5441|5448|5442|5447|5441|10
1616051070000|2021-03-18 07:04:30|5445.1|5439.1|5444.6|5438.6|5445.1|5439.1|5444.6|5438.6|5
1615996180000|2021-03-17 15:49:40|5447.5|5441.5|5447.5|5441.5|5448|5442|5447.5|5441.5|6
1615996190000|2021-03-17 15:49:50|5447|5441|5447.5|5441.5|5447.5|5441.5|5447|5441|3
1616051080000|2021-03-18 07:04:40|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1615996200000|2021-03-17 15:50:00|5448.8|5442.8|5447.9|5441.9|5448.9|5442.9|5447.9|5441.9|12
1616051090000|2021-03-18 07:04:50|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1615996210000|2021-03-17 15:50:10|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447|5441|2
1615996220000|2021-03-17 15:50:20|5448|5442|5447.5|5441.5|5448|5442|5447.5|5441.5|4
1615996230000|2021-03-17 15:50:30|||||||||1
1616051100000|2021-03-18 07:05:00|5445.6|5439.6|5446|5440|5446.1|5440.1|5445.6|5439.6|5
1615996240000|2021-03-17 15:50:40|5447|5441|5450|5444|5451.9|5445.9|5447|5441|45
1615996250000|2021-03-17 15:50:50|5449.9|5443.9|5449.5|5443.5|5449.9|5443.9|5449.5|5443.5|2
1616051110000|2021-03-18 07:05:10|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|3
1615996260000|2021-03-17 15:51:00|5449|5443|5446.5|5440.5|5449|5443|5446.5|5440.5|4
1615996270000|2021-03-17 15:51:10|5446|5440|5446.5|5440.5|5446.5|5440.5|5446|5440|4
1616051120000|2021-03-18 07:05:20|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1615996280000|2021-03-17 15:51:20|5446|5440|5445.5|5439.5|5446.9|5440.9|5445.5|5439.5|8
1615996290000|2021-03-17 15:51:30|5446|5440|5446|5440|5446|5440|5445.5|5439.5|4
1616051130000|2021-03-18 07:05:30|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|2
1615996300000|2021-03-17 15:51:40|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|3
1615996310000|2021-03-17 15:51:50|5446|5440|5446.5|5440.5|5447.5|5441.5|5446|5440|4
1616051140000|2021-03-18 07:05:40|5444.6|5438.6|5445|5439|5445.1|5439.1|5444.6|5438.6|3
1615996320000|2021-03-17 15:52:00|5447|5441|5446.5|5440.5|5447|5441|5446|5440|3
1615996330000|2021-03-17 15:52:10|5445|5439|5444.1|5438.1|5446.5|5440.5|5444.1|5438.1|126
1616051150000|2021-03-18 07:05:50|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1615996340000|2021-03-17 15:52:20|5443.7|5437.7|5444.1|5438.1|5444.1|5438.1|5443.2|5437.2|39
1615996350000|2021-03-17 15:52:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|35
1616051160000|2021-03-18 07:06:00|5445|5439|5445|5439|5445.6|5439.6|5445|5439|1
1615996370000|2021-03-17 15:52:50|5444.1|5438.1|5444.6|5438.6|5444.6|5438.6|5444.1|5438.1|1
1616051170000|2021-03-18 07:06:10|5444.6|5438.6|5445|5439|5445.1|5439.1|5444.6|5438.6|1
1615996380000|2021-03-17 15:53:00|5445|5439|5442.6|5436.6|5445|5439|5442.6|5436.6|25
1616051180000|2021-03-18 07:06:20|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|0
1615996390000|2021-03-17 15:53:10|5442|5436|5440.5|5434.5|5442|5436|5440.5|5434.5|19
1616051190000|2021-03-18 07:06:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|3
1615996400000|2021-03-17 15:53:20|5440.1|5434.1|5440.1|5434.1|5441|5435|5440.1|5434.1|5
1616051200000|2021-03-18 07:06:40|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1615996410000|2021-03-17 15:53:30|5439.6|5433.6|5439.5|5433.5|5439.6|5433.6|5439.5|5433.5|5
1616051210000|2021-03-18 07:06:50|5444|5438|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|0
1615996420000|2021-03-17 15:53:40|5439.6|5433.6|5440|5434|5440.1|5434.1|5439.5|5433.5|4
1615996430000|2021-03-17 15:53:50|5440.1|5434.1|5441.5|5435.5|5441.5|5435.5|5440.1|5434.1|15
1616051220000|2021-03-18 07:07:00|5444|5438|5443.5|5437.5|5444.1|5438.1|5443.5|5437.5|0
1615996440000|2021-03-17 15:54:00|5441.1|5435.1|5441|5435|5441.1|5435.1|5440.6|5434.6|4
1616051230000|2021-03-18 07:07:10|5444|5438|5443.5|5437.5|5444|5438|5443.5|5437.5|0
1615996450000|2021-03-17 15:54:10|||||||||17
1616051240000|2021-03-18 07:07:20|5441.6|5435.6|5441.1|5435.1|5441.6|5435.6|5441.1|5435.1|2
1615996460000|2021-03-17 15:54:20|5442|5436|5443|5437|5443|5437|5442|5436|35
1616051260000|2021-03-18 07:07:40|5441|5435|5442|5436|5442|5436|5440.6|5434.6|4
1615996470000|2021-03-17 15:54:30|5444|5438|5444.4|5438.4|5444.4|5438.4|5443.9|5437.9|17
1616051270000|2021-03-18 07:07:50|5441.6|5435.6|5441.1|5435.1|5441.6|5435.6|5441.1|5435.1|2
1615996480000|2021-03-17 15:54:40|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5444.4|5438.4|5
1616051280000|2021-03-18 07:08:00|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|1
1615996490000|2021-03-17 15:54:50|||||||||4
1616051290000|2021-03-18 07:08:10|5442.1|5436.1|5442.5|5436.5|5442.5|5436.5|5442.1|5436.1|10
1616051300000|2021-03-18 07:08:20|5443|5437|5443|5437|5443|5437|5443|5437|0
1615996500000|2021-03-17 15:55:00|5444.5|5438.5|5443.4|5437.4|5445|5439|5443.4|5437.4|7
1615996510000|2021-03-17 15:55:10|5444|5438|5443.9|5437.9|5444|5438|5443.9|5437.9|2
1616051310000|2021-03-18 07:08:30|5443.9|5437.9|5444|5438|5444|5438|5443.9|5437.9|1
1615996520000|2021-03-17 15:55:20|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|3
1616051320000|2021-03-18 07:08:40|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|2
1615996530000|2021-03-17 15:55:30|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|3
1616051330000|2021-03-18 07:08:50|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|0
1615996540000|2021-03-17 15:55:40|5441.1|5435.1|5442|5436|5443|5437|5441|5435|29
1616051340000|2021-03-18 07:09:00|5445|5439|5445|5439|5445|5439|5445|5439|1
1615996550000|2021-03-17 15:55:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|2
1616051350000|2021-03-18 07:09:10|||||||||2
1615996560000|2021-03-17 15:56:00|5442|5436|5442|5436|5442.5|5436.5|5442|5436|6
1615996570000|2021-03-17 15:56:10|5441.5|5435.5|5441|5435|5441.5|5435.5|5441|5435|2
1616051360000|2021-03-18 07:09:20|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|0
1615996580000|2021-03-17 15:56:20|||||||||1
1615996590000|2021-03-17 15:56:30|5441.5|5435.5|5441.5|5435.5|5442|5436|5441.5|5435.5|17
1616051380000|2021-03-18 07:09:40|5444.5|5438.5|5444|5438|5444.5|5438.5|5444|5438|1
1615996600000|2021-03-17 15:56:40|5442|5436|5442|5436|5442|5436|5442|5436|2
1615996610000|2021-03-17 15:56:50|5441|5435|5441|5435|5441|5435|5441|5435|6
1615996620000|2021-03-17 15:57:00|5440.9|5434.9|5443|5437|5443|5437|5440.9|5434.9|65
1616051400000|2021-03-18 07:10:00|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|1
1615996630000|2021-03-17 15:57:10|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|1
1615996640000|2021-03-17 15:57:20|5442|5436|5441.5|5435.5|5442|5436|5441.1|5435.1|7
1616051410000|2021-03-18 07:10:10|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1615996650000|2021-03-17 15:57:30|5441|5435|5441|5435|5441|5435|5441|5435|0
1615996660000|2021-03-17 15:57:40|||||||||5
1616051420000|2021-03-18 07:10:20|5445|5439|5444|5438|5445|5439|5444|5438|1
1615996670000|2021-03-17 15:57:50|5440|5434|5439.5|5433.5|5440|5434|5439.5|5433.5|6
1615996680000|2021-03-17 15:58:00|5440|5434|5440.5|5434.5|5440.5|5434.5|5439.6|5433.6|14
1616051460000|2021-03-18 07:11:00|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|1
1615996690000|2021-03-17 15:58:10|5441|5435|5439.5|5433.5|5441|5435|5439.5|5433.5|12
1615996700000|2021-03-17 15:58:20|5439|5433|5438.6|5432.6|5439|5433|5438.6|5432.6|2
1616051470000|2021-03-18 07:11:10|5444|5438|5444|5438|5444|5438|5444|5438|2
1615996710000|2021-03-17 15:58:30|5440|5434|5440|5434|5440|5434|5440|5434|17
1616051490000|2021-03-18 07:11:30|5443.9|5437.9|5443|5437|5443.9|5437.9|5443|5437|1
1615996730000|2021-03-17 15:58:50|5441|5435|5441|5435|5441|5435|5441|5435|15
1615996740000|2021-03-17 15:59:00|5440.6|5434.6|5440.6|5434.6|5441|5435|5440.6|5434.6|13
1616051500000|2021-03-18 07:11:40|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|0
1615996760000|2021-03-17 15:59:20|5440|5434|5440|5434|5441|5435|5440|5434|11
1615996770000|2021-03-17 15:59:30|5440.5|5434.5|5442|5436|5442|5436|5440.5|5434.5|21
1616051520000|2021-03-18 07:12:00|5441.5|5435.5|5441|5435|5442|5436|5441|5435|5
1615996780000|2021-03-17 15:59:40|5443|5437|5442|5436|5443|5437|5442|5436|11
1615996790000|2021-03-17 15:59:50|5441.6|5435.6|5441.5|5435.5|5442|5436|5441.5|5435.5|6
1616051540000|2021-03-18 07:12:20|||||||||1
1615996800000|2021-03-17 16:00:00|5441|5435|5441|5435|5442|5436|5441|5435|6
1616051580000|2021-03-18 07:13:00|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|1
1615996810000|2021-03-17 16:00:10|5440|5434|5440.6|5434.6|5440.6|5434.6|5440|5434|6
1615996820000|2021-03-17 16:00:20|5440|5434|5441.6|5435.6|5442|5436|5440|5434|12
1616051590000|2021-03-18 07:13:10|5441|5435|5441.1|5435.1|5441.1|5435.1|5441|5435|1
1615996830000|2021-03-17 16:00:30|5440.7|5434.7|5440.7|5434.7|5441.2|5435.2|5440.2|5434.2|6
1615996840000|2021-03-17 16:00:40|5441.1|5435.1|5441.2|5435.2|5441.2|5435.2|5441.1|5435.1|0
1616051610000|2021-03-18 07:13:30|5440.6|5434.6|5441.1|5435.1|5441.1|5435.1|5440.6|5434.6|3
1615996850000|2021-03-17 16:00:50|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|2
1615996860000|2021-03-17 16:01:00|5439.2|5433.2|5438.2|5432.2|5439.2|5433.2|5438.2|5432.2|19
1616051620000|2021-03-18 07:13:40|5441|5435|5441|5435|5441|5435|5441|5435|0
1615996870000|2021-03-17 16:01:10|5437.7|5431.7|5439.2|5433.2|5439.2|5433.2|5437.7|5431.7|9
1615996880000|2021-03-17 16:01:20|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|1
1616051640000|2021-03-18 07:14:00|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1615996900000|2021-03-17 16:01:40|5439.6|5433.6|5442.2|5436.2|5442.2|5436.2|5439.6|5433.6|21
1616051650000|2021-03-18 07:14:10|5442|5436|5442|5436|5442|5436|5442|5436|2
1615996910000|2021-03-17 16:01:50|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|3
1616051660000|2021-03-18 07:14:20|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1615996920000|2021-03-17 16:02:00|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|1
1615996930000|2021-03-17 16:02:10|5444.7|5438.7|5445.7|5439.7|5445.7|5439.7|5444.7|5438.7|2
1616051670000|2021-03-18 07:14:30|5441.6|5435.6|5440.6|5434.6|5442.5|5436.5|5440.6|5434.6|5
1615996940000|2021-03-17 16:02:20|5446.1|5440.1|5448.1|5442.1|5448.1|5442.1|5445.7|5439.7|9
1616051680000|2021-03-18 07:14:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|1
1615996950000|2021-03-17 16:02:30|5448|5442|5447.6|5441.6|5448.7|5442.7|5447.6|5441.6|23
1616051690000|2021-03-18 07:14:50|5440.6|5434.6|5441|5435|5441|5435|5440.6|5434.6|2
1615996960000|2021-03-17 16:02:40|5448.1|5442.1|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|5
1615996970000|2021-03-17 16:02:50|5448.6|5442.6|5449.1|5443.1|5449.6|5443.6|5448.6|5442.6|1
1616051710000|2021-03-18 07:15:10|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1615996980000|2021-03-17 16:03:00|5449.5|5443.5|5448.6|5442.6|5449.6|5443.6|5448.6|5442.6|4
1616051720000|2021-03-18 07:15:20|5440.6|5434.6|5439.1|5433.1|5440.6|5434.6|5439.1|5433.1|3
1615996990000|2021-03-17 16:03:10|5448.7|5442.7|5448.6|5442.6|5448.7|5442.7|5448.6|5442.6|4
1615997010000|2021-03-17 16:03:30|5449.2|5443.2|5450.2|5444.2|5450.2|5444.2|5449.2|5443.2|14
1616051740000|2021-03-18 07:15:40|5438.6|5432.6|5439.1|5433.1|5439.1|5433.1|5438.6|5432.6|2
1615997020000|2021-03-17 16:03:40|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|3
1616051750000|2021-03-18 07:15:50|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|1
1615997030000|2021-03-17 16:03:50|5449.6|5443.6|5448.7|5442.7|5449.6|5443.6|5448.7|5442.7|4
1615997040000|2021-03-17 16:04:00|5449.1|5443.1|5448.7|5442.7|5449.2|5443.2|5448.2|5442.2|6
1616051760000|2021-03-18 07:16:00|5439.4|5433.4|5439|5433|5439.4|5433.4|5439|5433|3
1615997050000|2021-03-17 16:04:10|5449.2|5443.2|5449.1|5443.1|5449.2|5443.2|5449.1|5443.1|0
1615997060000|2021-03-17 16:04:20|5449.2|5443.2|5449.2|5443.2|5449.7|5443.7|5449.2|5443.2|5
1616051770000|2021-03-18 07:16:10|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|10
1615997070000|2021-03-17 16:04:30|5448.7|5442.7|5449.1|5443.1|5450|5444|5448.2|5442.2|19
1616051790000|2021-03-18 07:16:30|5437|5431|5437|5431|5437|5431|5437|5431|1
1615997080000|2021-03-17 16:04:40|5449.2|5443.2|5448.6|5442.6|5449.2|5443.2|5448.6|5442.6|1
1616051850000|2021-03-18 07:17:30|5437.4|5431.4|5438.5|5432.5|5438.5|5432.5|5437.4|5431.4|7
1615997090000|2021-03-17 16:04:50|5448.5|5442.5|5448.1|5442.1|5448.5|5442.5|5448.1|5442.1|105
1616051860000|2021-03-18 07:17:40|5438|5432|5438|5432|5438|5432|5438|5432|0
1615997100000|2021-03-17 16:05:00|||||||||3
1616051880000|2021-03-18 07:18:00|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|3
1615997110000|2021-03-17 16:05:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|14
1616051890000|2021-03-18 07:18:10|5438|5432|5438|5432|5438|5432|5438|5432|0
1615997120000|2021-03-17 16:05:20|||||||||1
1616051900000|2021-03-18 07:18:20|5438.1|5432.1|5438.5|5432.5|5438.5|5432.5|5438.1|5432.1|0
1615997130000|2021-03-17 16:05:30|5448.6|5442.6|5448.6|5442.6|5449.1|5443.1|5448.6|5442.6|5
1616051910000|2021-03-18 07:18:30|||||||||1
1615997140000|2021-03-17 16:05:40|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|0
1616051920000|2021-03-18 07:18:40|5438|5432|5437|5431|5438|5432|5437|5431|0
1615997150000|2021-03-17 16:05:50|||||||||4
1616051940000|2021-03-18 07:19:00|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|0
1615997160000|2021-03-17 16:06:00|||||||||7
1616051950000|2021-03-18 07:19:10|5437.1|5431.1|5435|5429|5437.1|5431.1|5435|5429|2
1615997170000|2021-03-17 16:06:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|8
1615997190000|2021-03-17 16:06:30|||||||||2
1616051960000|2021-03-18 07:19:20|5435.1|5429.1|5436|5430|5436|5430|5435.1|5429.1|3
1615997200000|2021-03-17 16:06:40|5448.6|5442.6|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|4
1616051970000|2021-03-18 07:19:30|5435.9|5429.9|5435|5429|5435.9|5429.9|5434.6|5428.6|2
1615997210000|2021-03-17 16:06:50|5448.6|5442.6|5449.6|5443.6|5449.6|5443.6|5448.6|5442.6|7
1616051990000|2021-03-18 07:19:50|5434.5|5428.5|5433.5|5427.5|5434.5|5428.5|5433.5|5427.5|12
1615997220000|2021-03-17 16:07:00|5449.1|5443.1|5450.6|5444.6|5450.6|5444.6|5448.6|5442.6|31
1616052000000|2021-03-18 07:20:00|5434|5428|5435|5429|5435|5429|5434|5428|1
1615997230000|2021-03-17 16:07:10|5451|5445|5450.5|5444.5|5451|5445|5450.5|5444.5|8
1616052010000|2021-03-18 07:20:10|5436|5430|5435|5429|5436|5430|5435|5429|2
1615997240000|2021-03-17 16:07:20|5450.6|5444.6|5451.1|5445.1|5451.5|5445.5|5450.6|5444.6|6
1616052050000|2021-03-18 07:20:50|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|1
1615997250000|2021-03-17 16:07:30|5451|5445|5450.6|5444.6|5451|5445|5450.6|5444.6|2
1616052060000|2021-03-18 07:21:00|5436|5430|5435.5|5429.5|5436|5430|5435.5|5429.5|0
1615997260000|2021-03-17 16:07:40|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5449.9|5443.9|3
1616052070000|2021-03-18 07:21:10|5434.5|5428.5|5435|5429|5435|5429|5434.5|5428.5|1
1615997270000|2021-03-17 16:07:50|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1615997280000|2021-03-17 16:08:00|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|17
1616052080000|2021-03-18 07:21:20|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1615997290000|2021-03-17 16:08:10|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|4
1616052090000|2021-03-18 07:21:30|5433.5|5427.5|5434|5428|5434|5428|5433.5|5427.5|4
1615997300000|2021-03-17 16:08:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1616052110000|2021-03-18 07:21:50|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|1
1615997310000|2021-03-17 16:08:30|5451|5445|5451|5445|5451|5445|5450.5|5444.5|19
1616052120000|2021-03-18 07:22:00|5433.5|5427.5|5434.1|5428.1|5434.1|5428.1|5433.5|5427.5|3
1615997320000|2021-03-17 16:08:40|5450.1|5444.1|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|2
1616052130000|2021-03-18 07:22:10|5434|5428|5434|5428|5434.1|5428.1|5433.5|5427.5|7
1615997330000|2021-03-17 16:08:50|5449.1|5443.1|5450.6|5444.6|5450.6|5444.6|5449.1|5443.1|7
1616052140000|2021-03-18 07:22:20|5433.5|5427.5|5434|5428|5434.5|5428.5|5433.5|5427.5|4
1615997340000|2021-03-17 16:09:00|5450.1|5444.1|5451.5|5445.5|5451.5|5445.5|5450.1|5444.1|2
1616052150000|2021-03-18 07:22:30|5433.5|5427.5|5431.1|5425.1|5433.5|5427.5|5431.1|5425.1|1
1615997350000|2021-03-17 16:09:10|5451.1|5445.1|5450.6|5444.6|5451.5|5445.5|5450.6|5444.6|4
1616052170000|2021-03-18 07:22:50|5430.6|5424.6|5429|5423|5430.6|5424.6|5429|5423|12
1615997360000|2021-03-17 16:09:20|5451.1|5445.1|5451.1|5445.1|5451.6|5445.6|5450.6|5444.6|7
1616052180000|2021-03-18 07:23:00|5429.4|5423.4|5430|5424|5430|5424|5429.4|5423.4|0
1615997370000|2021-03-17 16:09:30|||||||||1
1616052190000|2021-03-18 07:23:10|||||||||2
1615997380000|2021-03-17 16:09:40|5450.6|5444.6|5449.6|5443.6|5450.6|5444.6|5449.6|5443.6|1
1616052200000|2021-03-18 07:23:20|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|5429.5|5423.5|0
1615997390000|2021-03-17 16:09:50|5450.1|5444.1|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|3
1616052210000|2021-03-18 07:23:30|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430|5424|4
1615997400000|2021-03-17 16:10:00|5450|5444|5450|5444|5450|5444|5449.6|5443.6|3
1616052220000|2021-03-18 07:23:40|5430|5424|5430|5424|5430|5424|5430|5424|3
1615997410000|2021-03-17 16:10:10|5450.5|5444.5|5450.5|5444.5|5450.6|5444.6|5450.5|5444.5|2
1616052230000|2021-03-18 07:23:50|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|0
1615997420000|2021-03-17 16:10:20|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.5|5444.5|0
1616052240000|2021-03-18 07:24:00|5429.4|5423.4|5429|5423|5429.5|5423.5|5428.5|5422.5|6
1615997440000|2021-03-17 16:10:40|5450.5|5444.5|5450.6|5444.6|5450.6|5444.6|5450.5|5444.5|0
1616052250000|2021-03-18 07:24:10|5428|5422|5428|5422|5428|5422|5428|5422|3
1615997450000|2021-03-17 16:10:50|5450.1|5444.1|5450.5|5444.5|5450.6|5444.6|5450.1|5444.1|4
1616052260000|2021-03-18 07:24:20|5427.5|5421.5|5427|5421|5428|5422|5427|5421|5
1615997460000|2021-03-17 16:11:00|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5450.1|5444.1|2
1616052270000|2021-03-18 07:24:30|||||||||1
1615997470000|2021-03-17 16:11:10|||||||||1
1616052280000|2021-03-18 07:24:40|5428|5422|5428|5422|5428|5422|5428|5422|3
1615997480000|2021-03-17 16:11:20|5451|5445|5450.6|5444.6|5451|5445|5450.6|5444.6|2
1616052290000|2021-03-18 07:24:50|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|0
1615997490000|2021-03-17 16:11:30|5450.1|5444.1|5450.6|5444.6|5450.6|5444.6|5450.1|5444.1|2
1616052300000|2021-03-18 07:25:00|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|2
1615997500000|2021-03-17 16:11:40|5450.5|5444.5|5451|5445|5451|5445|5450.5|5444.5|1
1616052320000|2021-03-18 07:25:20|5427.5|5421.5|5426.5|5420.5|5427.5|5421.5|5426.5|5420.5|1
1615997510000|2021-03-17 16:11:50|5453.9|5447.9|5455.5|5449.5|5456|5450|5453.9|5447.9|122
1616052330000|2021-03-18 07:25:30|5427|5421|5427|5421|5427|5421|5426.5|5420.5|3
1615997520000|2021-03-17 16:12:00|5456|5450|5456|5450|5457|5451|5455.1|5449.1|44
1616052370000|2021-03-18 07:26:10|5426.5|5420.5|5424.4|5418.4|5426.5|5420.5|5424.4|5418.4|15
1615997530000|2021-03-17 16:12:10|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|3
1616052380000|2021-03-18 07:26:20|5422.4|5416.4|5420.9|5414.9|5422.5|5416.5|5419.5|5413.5|46
1615997540000|2021-03-17 16:12:20|5457|5451|5456.5|5450.5|5457|5451|5456.5|5450.5|2
1616052390000|2021-03-18 07:26:30|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|1
1615997550000|2021-03-17 16:12:30|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|11
1616052410000|2021-03-18 07:26:50|5420.5|5414.5|5420.9|5414.9|5421|5415|5420.5|5414.5|9
1615997560000|2021-03-17 16:12:40|5454.6|5448.6|5455|5449|5455|5449|5454.1|5448.1|4
1616052420000|2021-03-18 07:27:00|5420.5|5414.5|5420.9|5414.9|5421.4|5415.4|5419.9|5413.9|5
1615997570000|2021-03-17 16:12:50|5454.5|5448.5|5454.5|5448.5|5455|5449|5454.5|5448.5|0
1616052430000|2021-03-18 07:27:10|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|3
1615997580000|2021-03-17 16:13:00|5454.1|5448.1|5455.5|5449.5|5455.5|5449.5|5454.1|5448.1|22
1616052440000|2021-03-18 07:27:20|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|0
1615997590000|2021-03-17 16:13:10|5455|5449|5455.5|5449.5|5455.5|5449.5|5454.5|5448.5|2
1616052450000|2021-03-18 07:27:30|5421.4|5415.4|5420.9|5414.9|5421.4|5415.4|5420.9|5414.9|1
1615997600000|2021-03-17 16:13:20|5454.5|5448.5|5455.5|5449.5|5455.5|5449.5|5454.5|5448.5|6
1616052460000|2021-03-18 07:27:40|5421|5415|5421|5415|5421|5415|5421|5415|1
1615997610000|2021-03-17 16:13:30|5456|5450|5456|5450|5456|5450|5456|5450|3
1616052470000|2021-03-18 07:27:50|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|6
1615997630000|2021-03-17 16:13:50|5455|5449|5455|5449|5455|5449|5455|5449|1
1616052480000|2021-03-18 07:28:00|5421.5|5415.5|5423.4|5417.4|5423.4|5417.4|5421|5415|5
1615997640000|2021-03-17 16:14:00|5454.5|5448.5|5454.5|5448.5|5455|5449|5454.5|5448.5|5
1616052490000|2021-03-18 07:28:10|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|2
1615997680000|2021-03-17 16:14:40|5454|5448|5455.5|5449.5|5456.5|5450.5|5453.5|5447.5|15
1616052510000|2021-03-18 07:28:30|||||||||1
1615997690000|2021-03-17 16:14:50|5456.9|5450.9|5455.5|5449.5|5456.9|5450.9|5454.9|5448.9|36
1616052520000|2021-03-18 07:28:40|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.9|5417.9|5
1615997700000|2021-03-17 16:15:00|5455.9|5449.9|5456|5450|5456.9|5450.9|5455.9|5449.9|6
1616052530000|2021-03-18 07:28:50|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|1
1615997710000|2021-03-17 16:15:10|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455|5449|2
1616052540000|2021-03-18 07:29:00|5423.9|5417.9|5424.8|5418.8|5425.3|5419.3|5423.9|5417.9|3
1615997720000|2021-03-17 16:15:20|||||||||1
1615997730000|2021-03-17 16:15:30|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5
1616052550000|2021-03-18 07:29:10|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.9|5417.9|2
1615997740000|2021-03-17 16:15:40|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|3
1615997750000|2021-03-17 16:15:50|5454|5448|5454|5448|5454|5448|5454|5448|13
1615997760000|2021-03-17 16:16:00|5453.9|5447.9|5453.4|5447.4|5453.9|5447.9|5453.4|5447.4|1
1616052560000|2021-03-18 07:29:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1615997770000|2021-03-17 16:16:10|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|5453.9|5447.9|6
1615997780000|2021-03-17 16:16:20|5452.5|5446.5|5452|5446|5452.5|5446.5|5452|5446|18
1616052570000|2021-03-18 07:29:30|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.8|5418.8|1
1615997790000|2021-03-17 16:16:30|5451.5|5445.5|5450.1|5444.1|5451.5|5445.5|5450.1|5444.1|7
1616052580000|2021-03-18 07:29:40|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.8|5418.8|1
1615997800000|2021-03-17 16:16:40|5450|5444|5451|5445|5451|5445|5450|5444|16
1615997810000|2021-03-17 16:16:50|||||||||1
1616052590000|2021-03-18 07:29:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|2
1615997820000|2021-03-17 16:17:00|5452|5446|5452|5446|5452|5446|5452|5446|1
1615997830000|2021-03-17 16:17:10|5450.6|5444.6|5450|5444|5450.6|5444.6|5450|5444|8
1615997840000|2021-03-17 16:17:20|||||||||8
1616052600000|2021-03-18 07:30:00|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.8|5417.8|2
1615997850000|2021-03-17 16:17:30|5449|5443|5449|5443|5449|5443|5449|5443|5
1616052610000|2021-03-18 07:30:10|5423.4|5417.4|5423.9|5417.9|5423.9|5417.9|5423.4|5417.4|0
1615997870000|2021-03-17 16:17:50|5450|5444|5449|5443|5450|5444|5449|5443|17
1615997880000|2021-03-17 16:18:00|5450|5444|5450|5444|5450|5444|5450|5444|14
1616052620000|2021-03-18 07:30:20|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|2
1615997890000|2021-03-17 16:18:10|5449.9|5443.9|5450.9|5444.9|5450.9|5444.9|5449.5|5443.5|17
1615997900000|2021-03-17 16:18:20|5451|5445|5451|5445|5451|5445|5451|5445|0
1616052630000|2021-03-18 07:30:30|5422.3|5416.3|5422.8|5416.8|5422.8|5416.8|5422.3|5416.3|1
1615997910000|2021-03-17 16:18:30|5450.5|5444.5|5450|5444|5450.5|5444.5|5450|5444|3
1615997950000|2021-03-17 16:19:10|||||||||1
1616052640000|2021-03-18 07:30:40|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|12
1615997960000|2021-03-17 16:19:20|||||||||1
1615997970000|2021-03-17 16:19:30|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5
1616052650000|2021-03-18 07:30:50|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|0
1615997980000|2021-03-17 16:19:40|5451|5445|5451|5445|5451|5445|5450.5|5444.5|5
1616052660000|2021-03-18 07:31:00|5421.3|5415.3|5420.8|5414.8|5421.3|5415.3|5420.8|5414.8|10
1615997990000|2021-03-17 16:19:50|5450.5|5444.5|5450.1|5444.1|5450.5|5444.5|5450.1|5444.1|0
1616052670000|2021-03-18 07:31:10|5419.8|5413.8|5419.9|5413.9|5419.9|5413.9|5419.8|5413.8|2
1616052680000|2021-03-18 07:31:20|5419.4|5413.4|5420.4|5414.4|5420.9|5414.9|5419.4|5413.4|2
1615998000000|2021-03-17 16:20:00|5450|5444|5450|5444|5450|5444|5450|5444|0
1616052690000|2021-03-18 07:31:30|5419.9|5413.9|5419.9|5413.9|5420.4|5414.4|5419.9|5413.9|2
1615998020000|2021-03-17 16:20:20|5450.1|5444.1|5450|5444|5451|5445|5450|5444|26
1616052700000|2021-03-18 07:31:40|5420.3|5414.3|5420.8|5414.8|5420.8|5414.8|5420.3|5414.3|2
1615998030000|2021-03-17 16:20:30|5450.5|5444.5|5451|5445|5451|5445|5450.5|5444.5|6
1616052710000|2021-03-18 07:31:50|5421.3|5415.3|5415.7|5409.7|5421.3|5415.3|5415.7|5409.7|7
1615998040000|2021-03-17 16:20:40|5452|5446|5451.5|5445.5|5452|5446|5451.5|5445.5|7
1616052720000|2021-03-18 07:32:00|5415.3|5409.3|5416.3|5410.3|5416.3|5410.3|5415.3|5409.3|11
1615998060000|2021-03-17 16:21:00|5451.9|5445.9|5451|5445|5451.9|5445.9|5451|5445|1
1615998070000|2021-03-17 16:21:10|||||||||1
1616052730000|2021-03-18 07:32:10|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1615998080000|2021-03-17 16:21:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|6
1615998100000|2021-03-17 16:21:40|5451|5445|5451|5445|5451|5445|5450.9|5444.9|6
1616052740000|2021-03-18 07:32:20|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1615998110000|2021-03-17 16:21:50|5452|5446|5452|5446|5452|5446|5452|5446|14
1615998120000|2021-03-17 16:22:00|5454|5448|5454|5448|5454|5448|5454|5448|12
1616052750000|2021-03-18 07:32:30|5417.3|5411.3|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|1
1615998150000|2021-03-17 16:22:30|5454.9|5448.9|5453.9|5447.9|5454.9|5448.9|5453.9|5447.9|5
1616052760000|2021-03-18 07:32:40|5417.3|5411.3|5418.2|5412.2|5418.2|5412.2|5417.3|5411.3|6
1615998160000|2021-03-17 16:22:40|5453.5|5447.5|5453.5|5447.5|5453.9|5447.9|5452.9|5446.9|6
1616052770000|2021-03-18 07:32:50|5417.7|5411.7|5418.2|5412.2|5418.3|5412.3|5417.7|5411.7|1
1615998170000|2021-03-17 16:22:50|5454.4|5448.4|5455.9|5449.9|5455.9|5449.9|5453.1|5447.1|18
1616052780000|2021-03-18 07:33:00|5418.7|5412.7|5419.7|5413.7|5420.3|5414.3|5418.7|5412.7|2
1615998180000|2021-03-17 16:23:00|5456.4|5450.4|5454.9|5448.9|5456.9|5450.9|5454.9|5448.9|19
1616052790000|2021-03-18 07:33:10|5420.3|5414.3|5421.7|5415.7|5422.2|5416.2|5419.8|5413.8|5
1615998190000|2021-03-17 16:23:10|5455.4|5449.4|5456.9|5450.9|5456.9|5450.9|5454.9|5448.9|35
1616052810000|2021-03-18 07:33:30|5421.3|5415.3|5419.7|5413.7|5421.7|5415.7|5419.7|5413.7|12
1615998200000|2021-03-17 16:23:20|5463.8|5457.8|5467.5|5461.5|5467.9|5461.9|5463.8|5457.8|33
1616052820000|2021-03-18 07:33:40|5419.8|5413.8|5419.7|5413.7|5419.8|5413.8|5419.7|5413.7|0
1615998210000|2021-03-17 16:23:30|5467.4|5461.4|5464.4|5458.4|5467.4|5461.4|5464.4|5458.4|23
1616052830000|2021-03-18 07:33:50|5420.2|5414.2|5423.2|5417.2|5423.2|5417.2|5420.2|5414.2|13
1615998220000|2021-03-17 16:23:40|5464|5458|5462|5456|5464|5458|5462|5456|14
1616052850000|2021-03-18 07:34:10|5421.7|5415.7|5421.8|5415.8|5421.8|5415.8|5421.7|5415.7|3
1615998230000|2021-03-17 16:23:50|5462.5|5456.5|5462.5|5456.5|5463.5|5457.5|5462.5|5456.5|12
1616052860000|2021-03-18 07:34:20|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|0
1615998240000|2021-03-17 16:24:00|5462.9|5456.9|5460|5454|5462.9|5456.9|5459.9|5453.9|12
1616052870000|2021-03-18 07:34:30|5420.8|5414.8|5421.8|5415.8|5421.8|5415.8|5420.8|5414.8|3
1615998250000|2021-03-17 16:24:10|5459.9|5453.9|5462|5456|5462.9|5456.9|5459.9|5453.9|10
1615998260000|2021-03-17 16:24:20|5461.9|5455.9|5461.5|5455.5|5461.9|5455.9|5461|5455|4
1616052880000|2021-03-18 07:34:40|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|6
1615998270000|2021-03-17 16:24:30|5461|5455|5462.4|5456.4|5462.4|5456.4|5461|5455|27
1615998280000|2021-03-17 16:24:40|5462.5|5456.5|5461.5|5455.5|5462.5|5456.5|5461.5|5455.5|14
1616052890000|2021-03-18 07:34:50|5423.7|5417.7|5422.3|5416.3|5423.7|5417.7|5422.3|5416.3|1
1615998290000|2021-03-17 16:24:50|5462.5|5456.5|5462.5|5456.5|5463|5457|5462|5456|4
1616052900000|2021-03-18 07:35:00|5423.3|5417.3|5422.8|5416.8|5423.7|5417.7|5422.8|5416.8|0
1615998300000|2021-03-17 16:25:00|5462.6|5456.6|5464.6|5458.6|5464.6|5458.6|5462.6|5456.6|17
1616052910000|2021-03-18 07:35:10|5423.7|5417.7|5424.3|5418.3|5424.3|5418.3|5423.7|5417.7|1
1615998310000|2021-03-17 16:25:10|5465|5459|5471.3|5465.3|5471.8|5465.8|5465|5459|42
1615998320000|2021-03-17 16:25:20|5470.8|5464.8|5469.8|5463.8|5471.3|5465.3|5469.8|5463.8|22
1616052920000|2021-03-18 07:35:20|5426.8|5420.8|5424.7|5418.7|5426.8|5420.8|5424.7|5418.7|17
1615998330000|2021-03-17 16:25:30|5470.4|5464.4|5470.3|5464.3|5470.4|5464.4|5469.8|5463.8|11
1615998340000|2021-03-17 16:25:40|5470.8|5464.8|5475.7|5469.7|5476.3|5470.3|5470.4|5464.4|23
1616052930000|2021-03-18 07:35:30|5424.3|5418.3|5423.8|5417.8|5424.3|5418.3|5423.8|5417.8|1
1615998350000|2021-03-17 16:25:50|5475.8|5469.8|5479.2|5473.2|5479.3|5473.3|5475.7|5469.7|59
1615998360000|2021-03-17 16:26:00|5478.7|5472.7|5473.9|5467.9|5478.7|5472.7|5473.9|5467.9|28
1616052940000|2021-03-18 07:35:40|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1615998370000|2021-03-17 16:26:10|5473.8|5467.8|5474.8|5468.8|5474.8|5468.8|5473.4|5467.4|15
1615998380000|2021-03-17 16:26:20|5475.3|5469.3|5477.3|5471.3|5478.3|5472.3|5475.3|5469.3|33
1616052950000|2021-03-18 07:35:50|5424.3|5418.3|5423.8|5417.8|5424.7|5418.7|5423.8|5417.8|1
1615998390000|2021-03-17 16:26:30|5481.2|5475.2|5480.2|5474.2|5481.2|5475.2|5480.2|5474.2|15
1615998400000|2021-03-17 16:26:40|5480.7|5474.7|5482.7|5476.7|5482.7|5476.7|5477.3|5471.3|45
1616052960000|2021-03-18 07:36:00|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|0
1615998410000|2021-03-17 16:26:50|5482.2|5476.2|5480.3|5474.3|5482.7|5476.7|5478.7|5472.7|16
1615998420000|2021-03-17 16:27:00|5480.7|5474.7|5477.3|5471.3|5481.3|5475.3|5477.3|5471.3|34
1616052970000|2021-03-18 07:36:10|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|0
1615998430000|2021-03-17 16:27:10|5476.8|5470.8|5478.3|5472.3|5478.3|5472.3|5476.8|5470.8|19
1616052980000|2021-03-18 07:36:20|||||||||1
1615998440000|2021-03-17 16:27:20|5478.7|5472.7|5480.8|5474.8|5480.8|5474.8|5478.7|5472.7|8
1616052990000|2021-03-18 07:36:30|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|2
1615998450000|2021-03-17 16:27:30|5480.3|5474.3|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|3
1616053010000|2021-03-18 07:36:50|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|3
1615998460000|2021-03-17 16:27:40|5479.3|5473.3|5479.3|5473.3|5479.8|5473.8|5479.3|5473.3|6
1616053020000|2021-03-18 07:37:00|5422.8|5416.8|5423.8|5417.8|5423.8|5417.8|5422.8|5416.8|4
1615998470000|2021-03-17 16:27:50|5477.8|5471.8|5478.3|5472.3|5478.3|5472.3|5477.8|5471.8|9
1616053050000|2021-03-18 07:37:30|5424.2|5418.2|5424.3|5418.3|5424.3|5418.3|5424.2|5418.2|1
1615998480000|2021-03-17 16:28:00|5477.3|5471.3|5475.9|5469.9|5477.3|5471.3|5475.9|5469.9|19
1616053060000|2021-03-18 07:37:40|5424.8|5418.8|5426.3|5420.3|5426.3|5420.3|5424.8|5418.8|8
1615998490000|2021-03-17 16:28:10|5476.4|5470.4|5476.9|5470.9|5476.9|5470.9|5475.9|5469.9|23
1616053070000|2021-03-18 07:37:50|5426.2|5420.2|5426.7|5420.7|5426.7|5420.7|5423.8|5417.8|37
1615998500000|2021-03-17 16:28:20|5476.8|5470.8|5475.9|5469.9|5476.9|5470.9|5475.9|5469.9|20
1616053080000|2021-03-18 07:38:00|5425.7|5419.7|5425.8|5419.8|5425.8|5419.8|5425.7|5419.7|3
1615998510000|2021-03-17 16:28:30|5476.4|5470.4|5476.5|5470.5|5476.9|5470.9|5476.4|5470.4|2
1615998520000|2021-03-17 16:28:40|5476|5470|5475|5469|5476|5470|5475|5469|3
1616053090000|2021-03-18 07:38:10|5425.7|5419.7|5426.8|5420.8|5426.8|5420.8|5425.7|5419.7|0
1615998530000|2021-03-17 16:28:50|5475.4|5469.4|5475|5469|5475.9|5469.9|5475|5469|16
1615998540000|2021-03-17 16:29:00|5473.5|5467.5|5471.9|5465.9|5473.5|5467.5|5471.5|5465.5|11
1615998550000|2021-03-17 16:29:10|5471.5|5465.5|5469.9|5463.9|5471.5|5465.5|5469.9|5463.9|20
1616053100000|2021-03-18 07:38:20|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|1
1615998560000|2021-03-17 16:29:20|5470.4|5464.4|5470.4|5464.4|5470.9|5464.9|5470.4|5464.4|4
1616053110000|2021-03-18 07:38:30|5427.2|5421.2|5427.8|5421.8|5427.8|5421.8|5426.3|5420.3|3
1615998570000|2021-03-17 16:29:30|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|0
1616053120000|2021-03-18 07:38:40|5428.3|5422.3|5428.8|5422.8|5429.3|5423.3|5428.3|5422.3|3
1615998580000|2021-03-17 16:29:40|||||||||2
1616053130000|2021-03-18 07:38:50|5429.3|5423.3|5427.8|5421.8|5429.3|5423.3|5427.8|5421.8|5
1615998590000|2021-03-17 16:29:50|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|8
1616053140000|2021-03-18 07:39:00|5427.3|5421.3|5426.8|5420.8|5427.8|5421.8|5426.8|5420.8|13
1615998600000|2021-03-17 16:30:00|5470.8|5464.8|5469.9|5463.9|5470.8|5464.8|5469.9|5463.9|2
1616053150000|2021-03-18 07:39:10|||||||||1
1615998620000|2021-03-17 16:30:20|5470.8|5464.8|5469.9|5463.9|5470.8|5464.8|5469.8|5463.8|18
1616053170000|2021-03-18 07:39:30|5427.3|5421.3|5426.8|5420.8|5427.3|5421.3|5426.8|5420.8|1
1615998630000|2021-03-17 16:30:30|5468.4|5462.4|5467.4|5461.4|5468.4|5462.4|5467.4|5461.4|10
1616053180000|2021-03-18 07:39:40|5426.9|5420.9|5427.3|5421.3|5427.3|5421.3|5426.9|5420.9|0
1615998640000|2021-03-17 16:30:40|5466.5|5460.5|5467.9|5461.9|5467.9|5461.9|5466.5|5460.5|8
1616053210000|2021-03-18 07:40:10|5426.9|5420.9|5427.3|5421.3|5427.3|5421.3|5426.9|5420.9|0
1615998650000|2021-03-17 16:30:50|5467.5|5461.5|5467|5461|5467.9|5461.9|5467|5461|4
1616053220000|2021-03-18 07:40:20|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1615998660000|2021-03-17 16:31:00|5467.9|5461.9|5467.5|5461.5|5467.9|5461.9|5467|5461|19
1616053230000|2021-03-18 07:40:30|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1615998670000|2021-03-17 16:31:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1616053240000|2021-03-18 07:40:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1615998680000|2021-03-17 16:31:20|5467.5|5461.5|5467|5461|5467.5|5461.5|5467|5461|1
1616053260000|2021-03-18 07:41:00|5427.8|5421.8|5426.8|5420.8|5427.8|5421.8|5426.4|5420.4|2
1615998690000|2021-03-17 16:31:30|5466|5460|5465.5|5459.5|5466.5|5460.5|5465.5|5459.5|17
1616053270000|2021-03-18 07:41:10|5426.7|5420.7|5425.8|5419.8|5426.7|5420.7|5425.8|5419.8|1
1615998700000|2021-03-17 16:31:40|5465|5459|5465|5459|5465.5|5459.5|5464.5|5458.5|19
1616053280000|2021-03-18 07:41:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1615998710000|2021-03-17 16:31:50|5465.4|5459.4|5465.5|5459.5|5465.9|5459.9|5465|5459|6
1616053290000|2021-03-18 07:41:30|5424.9|5418.9|5425.3|5419.3|5425.8|5419.8|5424.9|5418.9|1
1615998720000|2021-03-17 16:32:00|5466.8|5460.8|5467.5|5461.5|5468.9|5462.9|5466.8|5460.8|28
1616053300000|2021-03-18 07:41:40|5425.8|5419.8|5426.8|5420.8|5426.8|5420.8|5425.3|5419.3|0
1615998730000|2021-03-17 16:32:10|5467|5461|5467|5461|5467|5461|5467|5461|0
1616053310000|2021-03-18 07:41:50|5426.3|5420.3|5425.8|5419.8|5426.3|5420.3|5425.8|5419.8|0
1615998740000|2021-03-17 16:32:20|5466.5|5460.5|5468.5|5462.5|5468.5|5462.5|5466.5|5460.5|15
1615998750000|2021-03-17 16:32:30|||||||||2
1616053320000|2021-03-18 07:42:00|5425.3|5419.3|5424.4|5418.4|5425.3|5419.3|5424.4|5418.4|2
1615998760000|2021-03-17 16:32:40|5469|5463|5471.4|5465.4|5471.4|5465.4|5469|5463|12
1615998770000|2021-03-17 16:32:50|5470.5|5464.5|5469.9|5463.9|5470.5|5464.5|5469.9|5463.9|7
1616053330000|2021-03-18 07:42:10|5425.8|5419.8|5425.9|5419.9|5426.3|5420.3|5424.8|5418.8|18
1615998780000|2021-03-17 16:33:00|5469.4|5463.4|5467|5461|5469.4|5463.4|5467|5461|6
1615998790000|2021-03-17 16:33:10|||||||||1
1616053340000|2021-03-18 07:42:20|5426.3|5420.3|5425.3|5419.3|5426.3|5420.3|5425.3|5419.3|1
1615998800000|2021-03-17 16:33:20|5467.9|5461.9|5468.5|5462.5|5468.5|5462.5|5467.9|5461.9|11
1616053360000|2021-03-18 07:42:40|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|0
1615998810000|2021-03-17 16:33:30|5468.4|5462.4|5468.4|5462.4|5468.5|5462.5|5467.5|5461.5|17
1616053380000|2021-03-18 07:43:00|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1615998840000|2021-03-17 16:34:00|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|2
1615998850000|2021-03-17 16:34:10|5467.5|5461.5|5467.4|5461.4|5467.5|5461.5|5467.4|5461.4|1
1616053400000|2021-03-18 07:43:20|5427.7|5421.7|5427.8|5421.8|5427.8|5421.8|5427.7|5421.7|0
1615998860000|2021-03-17 16:34:20|||||||||1
1616053410000|2021-03-18 07:43:30|5427.4|5421.4|5427.8|5421.8|5427.8|5421.8|5427.4|5421.4|1
1615998890000|2021-03-17 16:34:50|5467.9|5461.9|5467.5|5461.5|5467.9|5461.9|5467.5|5461.5|13
1616053430000|2021-03-18 07:43:50|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|1
1616053440000|2021-03-18 07:44:00|5427.8|5421.8|5426.3|5420.3|5427.8|5421.8|5426.3|5420.3|1
1615998900000|2021-03-17 16:35:00|5467|5461|5466.5|5460.5|5467|5461|5466|5460|7
1616053450000|2021-03-18 07:44:10|5425.9|5419.9|5425.8|5419.8|5425.9|5419.9|5425.8|5419.8|0
1615998910000|2021-03-17 16:35:10|5466.9|5460.9|5466.5|5460.5|5467|5461|5466.5|5460.5|8
1616053470000|2021-03-18 07:44:30|5424.4|5418.4|5422.8|5416.8|5424.4|5418.4|5422.8|5416.8|3
1615998930000|2021-03-17 16:35:30|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|1
1616053480000|2021-03-18 07:44:40|5421.8|5415.8|5422.8|5416.8|5422.8|5416.8|5421.8|5415.8|6
1615998940000|2021-03-17 16:35:40|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|12
1615998950000|2021-03-17 16:35:50|5465.4|5459.4|5464.5|5458.5|5465.4|5459.4|5464.5|5458.5|1
1616053490000|2021-03-18 07:44:50|5422.3|5416.3|5421.9|5415.9|5422.3|5416.3|5421.9|5415.9|0
1615998960000|2021-03-17 16:36:00|5464|5458|5463.5|5457.5|5464|5458|5463.5|5457.5|1
1615998970000|2021-03-17 16:36:10|5464|5458|5462.5|5456.5|5464|5458|5462.5|5456.5|7
1616053510000|2021-03-18 07:45:10|5421.8|5415.8|5421.9|5415.9|5421.9|5415.9|5421.8|5415.8|0
1615998980000|2021-03-17 16:36:20|5462|5456|5463.5|5457.5|5464.4|5458.4|5462|5456|20
1615998990000|2021-03-17 16:36:30|5463.9|5457.9|5463.5|5457.5|5463.9|5457.9|5463.5|5457.5|1
1616053520000|2021-03-18 07:45:20|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|1
1615999000000|2021-03-17 16:36:40|5463|5457|5463.5|5457.5|5463.5|5457.5|5463|5457|2
1615999010000|2021-03-17 16:36:50|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|8
1616053550000|2021-03-18 07:45:50|5424.3|5418.3|5425.3|5419.3|5425.3|5419.3|5424.3|5418.3|8
1615999020000|2021-03-17 16:37:00|5463|5457|5466|5460|5466|5460|5463|5457|16
1616053560000|2021-03-18 07:46:00|5424.9|5418.9|5424.8|5418.8|5424.9|5418.9|5424.8|5418.8|0
1615999030000|2021-03-17 16:37:10|5466.9|5460.9|5467|5461|5467|5461|5466.9|5460.9|4
1616053590000|2021-03-18 07:46:30|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1615999040000|2021-03-17 16:37:20|5467.5|5461.5|5468|5462|5468|5462|5467.5|5461.5|3
1616053620000|2021-03-18 07:47:00|||||||||9
1615999050000|2021-03-17 16:37:30|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|2
1616053630000|2021-03-18 07:47:10|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1615999070000|2021-03-17 16:37:50|5467|5461|5468|5462|5468|5462|5467|5461|4
1616053640000|2021-03-18 07:47:20|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|1
1615999080000|2021-03-17 16:38:00|5467.5|5461.5|5468|5462|5468.9|5462.9|5467.5|5461.5|18
1616053650000|2021-03-18 07:47:30|5423.4|5417.4|5423.8|5417.8|5423.8|5417.8|5423.4|5417.4|0
1615999090000|2021-03-17 16:38:10|5468.5|5462.5|5468.9|5462.9|5468.9|5462.9|5468.5|5462.5|2
1616053660000|2021-03-18 07:47:40|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1615999100000|2021-03-17 16:38:20|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468|5462|3
1616053680000|2021-03-18 07:48:00|||||||||1
1615999110000|2021-03-17 16:38:30|5468.9|5462.9|5469|5463|5469|5463|5468.9|5462.9|0
1616053690000|2021-03-18 07:48:10|5424.4|5418.4|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|1
1615999120000|2021-03-17 16:38:40|5470|5464|5470.5|5464.5|5471|5465|5470|5464|5
1616053720000|2021-03-18 07:48:40|5423.4|5417.4|5422.9|5416.9|5423.4|5417.4|5422.9|5416.9|2
1615999130000|2021-03-17 16:38:50|5475.8|5469.8|5476.4|5470.4|5476.8|5470.8|5474.9|5468.9|169
1616053730000|2021-03-18 07:48:50|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|2
1615999140000|2021-03-17 16:39:00|5475.9|5469.9|5473.4|5467.4|5476.4|5470.4|5472.4|5466.4|28
1616053740000|2021-03-18 07:49:00|5422|5416|5421|5415|5422|5416|5421|5415|6
1615999150000|2021-03-17 16:39:10|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|1
1616053750000|2021-03-18 07:49:10|5421.4|5415.4|5420.4|5414.4|5421.4|5415.4|5420.4|5414.4|1
1615999160000|2021-03-17 16:39:20|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5471.9|5465.9|20
1616053760000|2021-03-18 07:49:20|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|0
1615999170000|2021-03-17 16:39:30|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1616053780000|2021-03-18 07:49:40|5421.3|5415.3|5421.9|5415.9|5421.9|5415.9|5421.3|5415.3|0
1615999190000|2021-03-17 16:39:50|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|8
1616053800000|2021-03-18 07:50:00|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|2
1615999200000|2021-03-17 16:40:00|5472|5466|5471.9|5465.9|5472.9|5466.9|5471.9|5465.9|4
1616053810000|2021-03-18 07:50:10|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1615999210000|2021-03-17 16:40:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|8
1615999220000|2021-03-17 16:40:20|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470|5464|3
1616053840000|2021-03-18 07:50:40|5421.9|5415.9|5422.9|5416.9|5422.9|5416.9|5421.9|5415.9|2
1615999230000|2021-03-17 16:40:30|5469.9|5463.9|5468.9|5462.9|5469.9|5463.9|5468.9|5462.9|2
1615999240000|2021-03-17 16:40:40|5468.8|5462.8|5467.4|5461.4|5468.8|5462.8|5467|5461|11
1616053860000|2021-03-18 07:51:00|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|2
1615999260000|2021-03-17 16:41:00|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|2
1615999270000|2021-03-17 16:41:10|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|1
1616053870000|2021-03-18 07:51:10|5421.9|5415.9|5422.8|5416.8|5422.8|5416.8|5421.9|5415.9|1
1615999280000|2021-03-17 16:41:20|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|1
1616053880000|2021-03-18 07:51:20|5422.9|5416.9|5423.9|5417.9|5424.8|5418.8|5422.9|5416.9|2
1615999300000|2021-03-17 16:41:40|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|7
1616053900000|2021-03-18 07:51:40|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1615999310000|2021-03-17 16:41:50|||||||||2
1616053910000|2021-03-18 07:51:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.8|5417.8|0
1615999320000|2021-03-17 16:42:00|5467.9|5461.9|5464.4|5458.4|5467.9|5461.9|5464.4|5458.4|12
1616053920000|2021-03-18 07:52:00|5423.8|5417.8|5423.4|5417.4|5423.8|5417.8|5423.4|5417.4|1
1615999330000|2021-03-17 16:42:10|5464.9|5458.9|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|20
1615999340000|2021-03-17 16:42:20|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|2
1616053930000|2021-03-18 07:52:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1615999350000|2021-03-17 16:42:30|5466.4|5460.4|5467.4|5461.4|5467.4|5461.4|5466.4|5460.4|6
1615999390000|2021-03-17 16:43:10|||||||||1
1616053940000|2021-03-18 07:52:20|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|0
1615999400000|2021-03-17 16:43:20|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|0
1615999410000|2021-03-17 16:43:30|||||||||1
1616053950000|2021-03-18 07:52:30|5423.9|5417.9|5423.8|5417.8|5423.9|5417.9|5423.8|5417.8|0
1615999420000|2021-03-17 16:43:40|5466|5460|5463.4|5457.4|5466|5460|5463.4|5457.4|39
1615999430000|2021-03-17 16:43:50|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|7
1616053960000|2021-03-18 07:52:40|5423.4|5417.4|5424.9|5418.9|5424.9|5418.9|5423.4|5417.4|2
1615999450000|2021-03-17 16:44:10|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|5
1615999470000|2021-03-17 16:44:30|5463.9|5457.9|5465.4|5459.4|5465.4|5459.4|5463.9|5457.9|1
1616053970000|2021-03-18 07:52:50|5425.4|5419.4|5424.9|5418.9|5425.4|5419.4|5424.4|5418.4|11
1615999490000|2021-03-17 16:44:50|||||||||3
1616053980000|2021-03-18 07:53:00|5425.4|5419.4|5426.8|5420.8|5426.8|5420.8|5425.4|5419.4|6
1616054000000|2021-03-18 07:53:20|5426.9|5420.9|5427.8|5421.8|5427.8|5421.8|5426.9|5420.9|0
1615999500000|2021-03-17 16:45:00|5464.9|5458.9|5462.4|5456.4|5464.9|5458.9|5462|5456|7
1616054020000|2021-03-18 07:53:40|5426.8|5420.8|5426.8|5420.8|5426.9|5420.9|5426.8|5420.8|1
1615999510000|2021-03-17 16:45:10|5461.9|5455.9|5463.9|5457.9|5463.9|5457.9|5461.9|5455.9|11
1616054040000|2021-03-18 07:54:00|5427.3|5421.3|5427.8|5421.8|5427.8|5421.8|5427.3|5421.3|2
1615999520000|2021-03-17 16:45:20|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|8
1616054050000|2021-03-18 07:54:10|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1615999530000|2021-03-17 16:45:30|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|0
1616054060000|2021-03-18 07:54:20|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|2
1615999540000|2021-03-17 16:45:40|||||||||3
1616054070000|2021-03-18 07:54:30|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1615999550000|2021-03-17 16:45:50|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|2
1616054110000|2021-03-18 07:55:10|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|2
1615999560000|2021-03-17 16:46:00|5462.4|5456.4|5463.4|5457.4|5463.9|5457.9|5462.4|5456.4|12
1616054120000|2021-03-18 07:55:20|5426.9|5420.9|5425.7|5419.7|5426.9|5420.9|5425.7|5419.7|5
1615999570000|2021-03-17 16:46:10|5463.8|5457.8|5463.3|5457.3|5463.9|5457.9|5463.3|5457.3|5
1616054130000|2021-03-18 07:55:30|5425.8|5419.8|5425.3|5419.3|5425.8|5419.8|5425.3|5419.3|0
1615999580000|2021-03-17 16:46:20|5463.4|5457.4|5464.3|5458.3|5464.9|5458.9|5463.4|5457.4|8
1616054140000|2021-03-18 07:55:40|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.3|5419.3|0
1615999590000|2021-03-17 16:46:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1616054160000|2021-03-18 07:56:00|5425.7|5419.7|5425.3|5419.3|5425.8|5419.8|5425.3|5419.3|0
1615999600000|2021-03-17 16:46:40|5464.3|5458.3|5463.9|5457.9|5464.3|5458.3|5463.9|5457.9|2
1616054170000|2021-03-18 07:56:10|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|1
1615999610000|2021-03-17 16:46:50|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|4
1616054190000|2021-03-18 07:56:30|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1615999620000|2021-03-17 16:47:00|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.4|5456.4|4
1616054220000|2021-03-18 07:57:00|5427.8|5421.8|5426.3|5420.3|5427.8|5421.8|5426.3|5420.3|2
1615999630000|2021-03-17 16:47:10|5462.4|5456.4|5462.4|5456.4|5462.9|5456.9|5462.4|5456.4|3
1616054240000|2021-03-18 07:57:20|5426.8|5420.8|5427.3|5421.3|5427.3|5421.3|5426.3|5420.3|0
1615999640000|2021-03-17 16:47:20|5461.9|5455.9|5463.4|5457.4|5463.4|5457.4|5461.9|5455.9|2
1616054250000|2021-03-18 07:57:30|5426.8|5420.8|5427.8|5421.8|5427.8|5421.8|5426.8|5420.8|1
1615999650000|2021-03-17 16:47:30|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5462.9|5456.9|8
1616054280000|2021-03-18 07:58:00|5426.3|5420.3|5426.8|5420.8|5426.8|5420.8|5426.3|5420.3|1
1615999690000|2021-03-17 16:48:10|5463|5457|5462.9|5456.9|5463|5457|5462.9|5456.9|0
1616054320000|2021-03-18 07:58:40|5426.9|5420.9|5428.8|5422.8|5428.8|5422.8|5426.9|5420.9|2
1615999710000|2021-03-17 16:48:30|5463.4|5457.4|5462.9|5456.9|5463.4|5457.4|5462.4|5456.4|8
1616054350000|2021-03-18 07:59:10|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1615999720000|2021-03-17 16:48:40|5462.4|5456.4|5461.9|5455.9|5462.4|5456.4|5461.9|5455.9|0
1616054370000|2021-03-18 07:59:30|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1615999730000|2021-03-17 16:48:50|5460.9|5454.9|5459.9|5453.9|5460.9|5454.9|5459.9|5453.9|15
1616054380000|2021-03-18 07:59:40|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1615999740000|2021-03-17 16:49:00|||||||||2
1616054390000|2021-03-18 07:59:50|5428.2|5422.2|5428.7|5422.7|5428.8|5422.8|5428.2|5422.2|1
1615999750000|2021-03-17 16:49:10|5459.8|5453.8|5458.9|5452.9|5459.9|5453.9|5458.9|5452.9|12
1615999760000|2021-03-17 16:49:20|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|4
1616054400000|2021-03-18 08:00:00|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.7|5422.7|0
1615999770000|2021-03-17 16:49:30|5459.9|5453.9|5459.4|5453.4|5459.9|5453.9|5459.4|5453.4|4
1615999780000|2021-03-17 16:49:40|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5
1615999790000|2021-03-17 16:49:50|5458.5|5452.5|5459.5|5453.5|5459.9|5453.9|5458.5|5452.5|0
1616054410000|2021-03-18 08:00:10|5428.7|5422.7|5428.8|5422.8|5428.8|5422.8|5428.7|5422.7|0
1615999800000|2021-03-17 16:50:00|5459.4|5453.4|5461.4|5455.4|5461.8|5455.8|5459.4|5453.4|5
1616054420000|2021-03-18 08:00:20|5428.7|5422.7|5427.8|5421.8|5428.7|5422.7|5426.8|5420.8|2
1615999810000|2021-03-17 16:50:10|5461.8|5455.8|5461.4|5455.4|5461.8|5455.8|5461.4|5455.4|1
1615999820000|2021-03-17 16:50:20|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1616054430000|2021-03-18 08:00:30|5427.7|5421.7|5426.8|5420.8|5427.7|5421.7|5426.8|5420.8|0
1615999840000|2021-03-17 16:50:40|5460.4|5454.4|5460.4|5454.4|5460.9|5454.9|5459.9|5453.9|13
1616054440000|2021-03-18 08:00:40|5426.9|5420.9|5429.3|5423.3|5429.3|5423.3|5426.9|5420.9|7
1615999850000|2021-03-17 16:50:50|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1616054450000|2021-03-18 08:00:50|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5430.4|5424.4|4
1615999870000|2021-03-17 16:51:10|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|7
1616054460000|2021-03-18 08:01:00|5430.8|5424.8|5431.8|5425.8|5431.8|5425.8|5430.8|5424.8|0
1615999880000|2021-03-17 16:51:20|||||||||2
1615999890000|2021-03-17 16:51:30|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5460.4|5454.4|2
1616054470000|2021-03-18 08:01:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1615999900000|2021-03-17 16:51:40|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5
1615999910000|2021-03-17 16:51:50|5461|5455|5461.9|5455.9|5461.9|5455.9|5460.9|5454.9|3
1616054480000|2021-03-18 08:01:20|5431.8|5425.8|5430.8|5424.8|5431.8|5425.8|5430.8|5424.8|1
1615999920000|2021-03-17 16:52:00|5461.4|5455.4|5463.4|5457.4|5463.4|5457.4|5460.4|5454.4|13
1615999930000|2021-03-17 16:52:10|5463.9|5457.9|5464.4|5458.4|5464.4|5458.4|5463.9|5457.9|3
1616054490000|2021-03-18 08:01:30|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1615999940000|2021-03-17 16:52:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1615999950000|2021-03-17 16:52:30|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|2
1616054500000|2021-03-18 08:01:40|5431.8|5425.8|5434.3|5428.3|5434.3|5428.3|5431.8|5425.8|5
1615999960000|2021-03-17 16:52:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1615999970000|2021-03-17 16:52:50|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1615999980000|2021-03-17 16:53:00|5465|5459|5465.9|5459.9|5467.4|5461.4|5465|5459|40
1616054510000|2021-03-18 08:01:50|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|5433.7|5427.7|0
1616000010000|2021-03-17 16:53:30|5464.9|5458.9|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|13
1616000020000|2021-03-17 16:53:40|5465|5459|5464.9|5458.9|5465.9|5459.9|5464.9|5458.9|10
1616054530000|2021-03-18 08:02:10|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|0
1616000030000|2021-03-17 16:53:50|5465.4|5459.4|5466.3|5460.3|5466.3|5460.3|5465.4|5459.4|1
1616000040000|2021-03-17 16:54:00|5466.4|5460.4|5464.4|5458.4|5466.4|5460.4|5464.4|5458.4|5
1616054550000|2021-03-18 08:02:30|5433.8|5427.8|5434.7|5428.7|5435.2|5429.2|5433.8|5427.8|1
1616000050000|2021-03-17 16:54:10|5464.9|5458.9|5467.9|5461.9|5467.9|5461.9|5464.9|5458.9|4
1616000060000|2021-03-17 16:54:20|5467.4|5461.4|5468.3|5462.3|5468.3|5462.3|5467.4|5461.4|3
1616054560000|2021-03-18 08:02:40|5434.8|5428.8|5434.3|5428.3|5435.8|5429.8|5434.3|5428.3|4
1616000070000|2021-03-17 16:54:30|5468.8|5462.8|5468.8|5462.8|5469.3|5463.3|5468.8|5462.8|4
1616000080000|2021-03-17 16:54:40|5469.3|5463.3|5468.3|5462.3|5469.3|5463.3|5468.3|5462.3|5
1616054580000|2021-03-18 08:03:00|5434.4|5428.4|5436.9|5430.9|5437.3|5431.3|5434.3|5428.3|3
1616000090000|2021-03-17 16:54:50|||||||||1
1616054590000|2021-03-18 08:03:10|5436.5|5430.5|5436.4|5430.4|5436.5|5430.5|5436.4|5430.4|2
1616000100000|2021-03-17 16:55:00|||||||||6
1616000110000|2021-03-17 16:55:10|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1616054600000|2021-03-18 08:03:20|5436|5430|5436.4|5430.4|5436.4|5430.4|5436|5430|0
1616000120000|2021-03-17 16:55:20|5467.3|5461.3|5465.8|5459.8|5467.3|5461.3|5465.3|5459.3|7
1616000130000|2021-03-17 16:55:30|5466.3|5460.3|5465.8|5459.8|5466.3|5460.3|5465.8|5459.8|5
1616054610000|2021-03-18 08:03:30|5436.9|5430.9|5436.5|5430.5|5436.9|5430.9|5436.5|5430.5|0
1616000140000|2021-03-17 16:55:40|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|3
1616000150000|2021-03-17 16:55:50|5466.8|5460.8|5467.3|5461.3|5467.3|5461.3|5466.8|5460.8|6
1616054620000|2021-03-18 08:03:40|5436.9|5430.9|5436.9|5430.9|5437|5431|5436.9|5430.9|0
1616000160000|2021-03-17 16:56:00|5466.8|5460.8|5464.4|5458.4|5466.9|5460.9|5464.4|5458.4|14
1616000170000|2021-03-17 16:56:10|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1616054630000|2021-03-18 08:03:50|5437|5431|5437|5431|5437|5431|5437|5431|3
1616000180000|2021-03-17 16:56:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5464.9|5458.9|6
1616000190000|2021-03-17 16:56:30|5465.3|5459.3|5465.9|5459.9|5465.9|5459.9|5465.3|5459.3|2
1616054640000|2021-03-18 08:04:00|5438.5|5432.5|5438.4|5432.4|5438.5|5432.5|5438.4|5432.4|5
1616000210000|2021-03-17 16:56:50|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|6
1616000220000|2021-03-17 16:57:00|5466.8|5460.8|5467.4|5461.4|5467.4|5461.4|5465.4|5459.4|53
1616054650000|2021-03-18 08:04:10|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1616000260000|2021-03-17 16:57:40|5467|5461|5466.4|5460.4|5467|5461|5466.4|5460.4|0
1616000270000|2021-03-17 16:57:50|5466|5460|5465.9|5459.9|5466|5460|5465.9|5459.9|0
1616054660000|2021-03-18 08:04:20|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.5|5431.5|2
1616000280000|2021-03-17 16:58:00|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.9|5458.9|3
1616054670000|2021-03-18 08:04:30|5437.4|5431.4|5434.9|5428.9|5437.4|5431.4|5434.9|5428.9|1
1616000300000|2021-03-17 16:58:20|5464.4|5458.4|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|0
1616000310000|2021-03-17 16:58:30|5464|5458|5463.9|5457.9|5464|5458|5463.9|5457.9|0
1616054680000|2021-03-18 08:04:40|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1616000330000|2021-03-17 16:58:50|5463.4|5457.4|5463.9|5457.9|5463.9|5457.9|5463.4|5457.4|1
1616000340000|2021-03-17 16:59:00|5464.4|5458.4|5463.4|5457.4|5464.4|5458.4|5463.4|5457.4|3
1616054690000|2021-03-18 08:04:50|5434|5428|5434.5|5428.5|5434.9|5428.9|5434|5428|1
1616000350000|2021-03-17 16:59:10|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1616000360000|2021-03-17 16:59:20|||||||||1
1616054700000|2021-03-18 08:05:00|5435.9|5429.9|5435.4|5429.4|5436.9|5430.9|5435.4|5429.4|2
1616000380000|2021-03-17 16:59:40|5463.9|5457.9|5464.4|5458.4|5464.9|5458.9|5463.9|5457.9|3
1616000390000|2021-03-17 16:59:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1616054710000|2021-03-18 08:05:10|5436|5430|5435.9|5429.9|5436|5430|5435.4|5429.4|2
1616000400000|2021-03-17 17:00:00|5464.4|5458.4|5465.4|5459.4|5465.4|5459.4|5464.4|5458.4|3
1616054740000|2021-03-18 08:05:40|5435.4|5429.4|5434.9|5428.9|5435.4|5429.4|5434.9|5428.9|1
1616000410000|2021-03-17 17:00:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1616000420000|2021-03-17 17:00:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|1
1616054750000|2021-03-18 08:05:50|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1616000440000|2021-03-17 17:00:40|5465.5|5459.5|5465.9|5459.9|5465.9|5459.9|5465.5|5459.5|0
1616000450000|2021-03-17 17:00:50|5465.8|5459.8|5464.9|5458.9|5465.8|5459.8|5464.9|5458.9|1
1616054760000|2021-03-18 08:06:00|5434.9|5428.9|5433.5|5427.5|5434.9|5428.9|5433|5427|1
1616000460000|2021-03-17 17:01:00|5464.4|5458.4|5463.9|5457.9|5464.4|5458.4|5462.9|5456.9|10
1616000470000|2021-03-17 17:01:10|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|2
1616054770000|2021-03-18 08:06:10|5433.9|5427.9|5434|5428|5434|5428|5433.9|5427.9|0
1616000530000|2021-03-17 17:02:10|5464.4|5458.4|5464.4|5458.4|5464.9|5458.9|5464.4|5458.4|9
1616000540000|2021-03-17 17:02:20|5464.9|5458.9|5463.9|5457.9|5464.9|5458.9|5463.9|5457.9|1
1616054790000|2021-03-18 08:06:30|5433.9|5427.9|5432.9|5426.9|5433.9|5427.9|5432.9|5426.9|0
1616000550000|2021-03-17 17:02:30|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1616000580000|2021-03-17 17:03:00|5462.9|5456.9|5463.9|5457.9|5463.9|5457.9|5462.9|5456.9|9
1616054800000|2021-03-18 08:06:40|5432.8|5426.8|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|3
1616000590000|2021-03-17 17:03:10|5464.9|5458.9|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|8
1616000600000|2021-03-17 17:03:20|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|7
1616054810000|2021-03-18 08:06:50|5432.4|5426.4|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|1
1616000610000|2021-03-17 17:03:30|5466.9|5460.9|5468.4|5462.4|5468.4|5462.4|5466.9|5460.9|2
1616000620000|2021-03-17 17:03:40|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.4|5462.4|1
1616054820000|2021-03-18 08:07:00|5432.5|5426.5|5433.4|5427.4|5433.9|5427.9|5432.5|5426.5|2
1616000630000|2021-03-17 17:03:50|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|7
1616000640000|2021-03-17 17:04:00|5467.4|5461.4|5466.9|5460.9|5467.9|5461.9|5466.9|5460.9|7
1616054830000|2021-03-18 08:07:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1616000650000|2021-03-17 17:04:10|5466.4|5460.4|5466.4|5460.4|5466.9|5460.9|5466.3|5460.3|8
1616000660000|2021-03-17 17:04:20|5465.9|5459.9|5466.9|5460.9|5466.9|5460.9|5465.9|5459.9|1
1616054840000|2021-03-18 08:07:20|5432.4|5426.4|5431.9|5425.9|5432.4|5426.4|5431.9|5425.9|1
1616000680000|2021-03-17 17:04:40|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|2
1616000690000|2021-03-17 17:04:50|5467.8|5461.8|5466.4|5460.4|5467.9|5461.9|5466.4|5460.4|6
1616054860000|2021-03-18 08:07:40|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1616000730000|2021-03-17 17:05:30|5465.9|5459.9|5467.4|5461.4|5467.4|5461.4|5465.9|5459.9|8
1616000750000|2021-03-17 17:05:50|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|2
1616054870000|2021-03-18 08:07:50|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|1
1616000770000|2021-03-17 17:06:10|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|1
1616054880000|2021-03-18 08:08:00|5430.8|5424.8|5429.9|5423.9|5430.9|5424.9|5429.4|5423.4|2
1616000780000|2021-03-17 17:06:20|5467.4|5461.4|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|5
1616000790000|2021-03-17 17:06:30|5467.9|5461.9|5468.4|5462.4|5468.8|5462.8|5467.4|5461.4|9
1616054900000|2021-03-18 08:08:20|5429.4|5423.4|5428.9|5422.9|5429.4|5423.4|5428.9|5422.9|1
1616000800000|2021-03-17 17:06:40|5466.5|5460.5|5466.5|5460.5|5466.9|5460.9|5466.5|5460.5|112
1616000820000|2021-03-17 17:07:00|5466.9|5460.9|5467.4|5461.4|5467.4|5461.4|5466.9|5460.9|4
1616054910000|2021-03-18 08:08:30|5429.4|5423.4|5429.9|5423.9|5429.9|5423.9|5429.4|5423.4|2
1616000830000|2021-03-17 17:07:10|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|3
1616000850000|2021-03-17 17:07:30|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|2
1616054930000|2021-03-18 08:08:50|5429|5423|5428.9|5422.9|5429|5423|5428.9|5422.9|0
1616000870000|2021-03-17 17:07:50|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|82
1616000900000|2021-03-17 17:08:20|5466|5460|5466.5|5460.5|5466.5|5460.5|5465.9|5459.9|13
1616054940000|2021-03-18 08:09:00|5428.8|5422.8|5427.9|5421.9|5428.8|5422.8|5427.9|5421.9|2
1616000920000|2021-03-17 17:08:40|5466|5460|5466.5|5460.5|5466.5|5460.5|5466|5460|2
1616000950000|2021-03-17 17:09:10|5465.9|5459.9|5466.4|5460.4|5466.4|5460.4|5465.9|5459.9|8
1616054950000|2021-03-18 08:09:10|5427.8|5421.8|5426.9|5420.9|5427.8|5421.8|5426.9|5420.9|1
1616000960000|2021-03-17 17:09:20|5465.9|5459.9|5465.5|5459.5|5465.9|5459.9|5465.5|5459.5|2
1616000970000|2021-03-17 17:09:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1616054960000|2021-03-18 08:09:20|||||||||1
1616000980000|2021-03-17 17:09:40|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|1
1616000990000|2021-03-17 17:09:50|||||||||1
1616054990000|2021-03-18 08:09:50|5425.9|5419.9|5424.9|5418.9|5426.3|5420.3|5424.4|5418.4|20
1616001000000|2021-03-17 17:10:00|5465|5459|5465.5|5459.5|5465.9|5459.9|5465|5459|2
1616001020000|2021-03-17 17:10:20|5465|5459|5464.4|5458.4|5465|5459|5464.4|5458.4|0
1616055000000|2021-03-18 08:10:00|5424.4|5418.4|5425.8|5419.8|5425.9|5419.9|5424.4|5418.4|2
1616001030000|2021-03-17 17:10:30|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1616001040000|2021-03-17 17:10:40|5464.5|5458.5|5464.9|5458.9|5464.9|5458.9|5464.5|5458.5|1
1616055010000|2021-03-18 08:10:10|5425.9|5419.9|5426.3|5420.3|5426.3|5420.3|5425.9|5419.9|0
1616001050000|2021-03-17 17:10:50|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1616001070000|2021-03-17 17:11:10|5464.4|5458.4|5464.5|5458.5|5464.5|5458.5|5464.4|5458.4|0
1616055020000|2021-03-18 08:10:20|5426.2|5420.2|5424.8|5418.8|5426.2|5420.2|5424.8|5418.8|1
1616001090000|2021-03-17 17:11:30|5464.4|5458.4|5463.9|5457.9|5464.5|5458.5|5463.9|5457.9|3
1616001100000|2021-03-17 17:11:40|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|4
1616055030000|2021-03-18 08:10:30|5424.9|5418.9|5425.9|5419.9|5425.9|5419.9|5424.9|5418.9|0
1616001120000|2021-03-17 17:12:00|||||||||8
1616055040000|2021-03-18 08:10:40|5425.4|5419.4|5424.8|5418.8|5425.4|5419.4|5424.8|5418.8|0
1616001130000|2021-03-17 17:12:10|5463|5457|5463.5|5457.5|5463.5|5457.5|5463|5457|3
1616001140000|2021-03-17 17:12:20|5463|5457|5463.9|5457.9|5463.9|5457.9|5462.5|5456.5|12
1616055050000|2021-03-18 08:10:50|5424.4|5418.4|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|0
1616001150000|2021-03-17 17:12:30|5463.5|5457.5|5463.4|5457.4|5463.5|5457.5|5463.4|5457.4|1
1616001160000|2021-03-17 17:12:40|5463.5|5457.5|5462.5|5456.5|5463.5|5457.5|5462.5|5456.5|0
1616001170000|2021-03-17 17:12:50|5462.9|5456.9|5462.5|5456.5|5462.9|5456.9|5462.5|5456.5|1
1616055090000|2021-03-18 08:11:30|5423|5417|5422.9|5416.9|5423|5417|5422.9|5416.9|0
1616001180000|2021-03-17 17:13:00|5462|5456|5461.9|5455.9|5462.5|5456.5|5461.9|5455.9|1
1616001200000|2021-03-17 17:13:20|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|2
1616055100000|2021-03-18 08:11:40|5423|5417|5423|5417|5423|5417|5423|5417|0
1616001210000|2021-03-17 17:13:30|||||||||1
1616001220000|2021-03-17 17:13:40|5461|5455|5460|5454|5461|5455|5460|5454|21
1616055110000|2021-03-18 08:11:50|5422.5|5416.5|5424|5418|5424|5418|5422.5|5416.5|6
1616001230000|2021-03-17 17:13:50|5459.5|5453.5|5459.9|5453.9|5460|5454|5459.5|5453.5|2
1616055130000|2021-03-18 08:12:10|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1616001240000|2021-03-17 17:14:00|5460|5454|5459.5|5453.5|5460.5|5454.5|5459|5453|36
1616055140000|2021-03-18 08:12:20|5424|5418|5424.4|5418.4|5424.4|5418.4|5424|5418|4
1616001250000|2021-03-17 17:14:10|5460|5454|5458.5|5452.5|5460|5454|5458.5|5452.5|2
1616055150000|2021-03-18 08:12:30|5424|5418|5424|5418|5424|5418|5424|5418|1
1616001260000|2021-03-17 17:14:20|5459|5453|5459|5453|5459|5453|5458.5|5452.5|1
1616001270000|2021-03-17 17:14:30|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|1
1616001280000|2021-03-17 17:14:40|5459|5453|5459|5453|5459|5453|5459|5453|0
1616055160000|2021-03-18 08:12:40|5424.5|5418.5|5424.1|5418.1|5425.4|5419.4|5424.1|5418.1|2
1616001290000|2021-03-17 17:14:50|||||||||1
1616001300000|2021-03-17 17:15:00|5459.5|5453.5|5457.5|5451.5|5459.5|5453.5|5457.5|5451.5|15
1616055170000|2021-03-18 08:12:50|5424.5|5418.5|5424|5418|5424.5|5418.5|5424|5418|2
1616001310000|2021-03-17 17:15:10|5457.9|5451.9|5457|5451|5457.9|5451.9|5457|5451|21
1616001320000|2021-03-17 17:15:20|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|4
1616055180000|2021-03-18 08:13:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1616001330000|2021-03-17 17:15:30|5456|5450|5455.5|5449.5|5456|5450|5455|5449|6
1616055200000|2021-03-18 08:13:20|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|3
1616001340000|2021-03-17 17:15:40|5455.4|5449.4|5455.5|5449.5|5456|5450|5455|5449|17
1616001350000|2021-03-17 17:15:50|5456|5450|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|11
1616055210000|2021-03-18 08:13:30|5421.1|5415.1|5421.2|5415.2|5421.2|5415.2|5421.1|5415.1|1
1616001360000|2021-03-17 17:16:00|5456|5450|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|4
1616001370000|2021-03-17 17:16:10|5456.9|5450.9|5455.9|5449.9|5456.9|5450.9|5455.5|5449.5|1
1616055220000|2021-03-18 08:13:40|5421.6|5415.6|5422.2|5416.2|5422.2|5416.2|5421.6|5415.6|3
1616001380000|2021-03-17 17:16:20|5455.5|5449.5|5456.5|5450.5|5456.5|5450.5|5455.5|5449.5|5
1616001400000|2021-03-17 17:16:40|5457.9|5451.9|5457.9|5451.9|5458.4|5452.4|5457.9|5451.9|3
1616055230000|2021-03-18 08:13:50|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1616001410000|2021-03-17 17:16:50|5457.5|5451.5|5458|5452|5458|5452|5457.5|5451.5|0
1616001420000|2021-03-17 17:17:00|5457.9|5451.9|5457.5|5451.5|5458|5452|5457.5|5451.5|1
1616055250000|2021-03-18 08:14:10|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1616001430000|2021-03-17 17:17:10|5458|5452|5457.5|5451.5|5458|5452|5457.5|5451.5|2
1616001440000|2021-03-17 17:17:20|5454|5448|5454.9|5448.9|5454.9|5448.9|5453|5447|29
1616055260000|2021-03-18 08:14:20|5424.6|5418.6|5425.2|5419.2|5425.2|5419.2|5424.6|5418.6|0
1616001450000|2021-03-17 17:17:30|5454|5448|5453.5|5447.5|5454|5448|5453.5|5447.5|8
1616001460000|2021-03-17 17:17:40|5453|5447|5454|5448|5454|5448|5452.5|5446.5|8
1616055270000|2021-03-18 08:14:30|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1616001470000|2021-03-17 17:17:50|||||||||3
1616001490000|2021-03-17 17:18:10|||||||||4
1616055280000|2021-03-18 08:14:40|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1616001500000|2021-03-17 17:18:20|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|1
1616001510000|2021-03-17 17:18:30|5453|5447|5452.9|5446.9|5453|5447|5452.5|5446.5|18
1616055320000|2021-03-18 08:15:20|5424|5418|5422.1|5416.1|5424|5418|5422.1|5416.1|2
1616001520000|2021-03-17 17:18:40|5452.5|5446.5|5452|5446|5452.5|5446.5|5451.5|5445.5|6
1616001530000|2021-03-17 17:18:50|5452.5|5446.5|5453|5447|5453|5447|5452.5|5446.5|6
1616055330000|2021-03-18 08:15:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616001540000|2021-03-17 17:19:00|5453.9|5447.9|5453.5|5447.5|5453.9|5447.9|5453|5447|64
1616001550000|2021-03-17 17:19:10|5452|5446|5451.5|5445.5|5452|5446|5451|5445|23
1616055340000|2021-03-18 08:15:40|5422.7|5416.7|5425.1|5419.1|5425.1|5419.1|5422.7|5416.7|10
1616001560000|2021-03-17 17:19:20|5452|5446|5452|5446|5452|5446|5451.5|5445.5|1
1616001570000|2021-03-17 17:19:30|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1616055350000|2021-03-18 08:15:50|5425.2|5419.2|5426.1|5420.1|5426.1|5420.1|5425.2|5419.2|0
1616001580000|2021-03-17 17:19:40|5451|5445|5451.5|5445.5|5451.5|5445.5|5451|5445|5
1616001590000|2021-03-17 17:19:50|5451|5445|5451|5445|5451|5445|5450.5|5444.5|0
1616055360000|2021-03-18 08:16:00|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|1
1616001600000|2021-03-17 17:20:00|5450.5|5444.5|5450.5|5444.5|5451|5445|5450.5|5444.5|4
1616055370000|2021-03-18 08:16:10|5426.1|5420.1|5426.1|5420.1|5426.2|5420.2|5426.1|5420.1|0
1616001610000|2021-03-17 17:20:10|||||||||1
1616001620000|2021-03-17 17:20:20|5450.9|5444.9|5450|5444|5452|5446|5450|5444|9
1616055400000|2021-03-18 08:16:40|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.6|5420.6|1
1616001630000|2021-03-17 17:20:30|5449.6|5443.6|5449.6|5443.6|5450.1|5444.1|5449.1|5443.1|30
1616001640000|2021-03-17 17:20:40|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|1
1616055410000|2021-03-18 08:16:50|5429|5423|5429|5423|5429.1|5423.1|5429|5423|30
1616001650000|2021-03-17 17:20:50|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|11
1616001660000|2021-03-17 17:21:00|5450.6|5444.6|5450.1|5444.1|5450.6|5444.6|5449.6|5443.6|88
1616055420000|2021-03-18 08:17:00|5430.4|5424.4|5430.4|5424.4|5431.8|5425.8|5430.4|5424.4|19
1616001670000|2021-03-17 17:21:10|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.1|5443.1|51
1616001680000|2021-03-17 17:21:20|5450|5444|5449.6|5443.6|5450.1|5444.1|5449.6|5443.6|6
1616055430000|2021-03-18 08:17:10|5430.9|5424.9|5431.9|5425.9|5431.9|5425.9|5430.9|5424.9|0
1616001690000|2021-03-17 17:21:30|5449.5|5443.5|5449.6|5443.6|5449.6|5443.6|5449.5|5443.5|2
1616001700000|2021-03-17 17:21:40|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449|5443|0
1616055440000|2021-03-18 08:17:20|5431.8|5425.8|5430.9|5424.9|5431.8|5425.8|5430.9|5424.9|1
1616001710000|2021-03-17 17:21:50|||||||||1
1616001720000|2021-03-17 17:22:00|5450|5444|5449|5443|5450|5444|5449|5443|3
1616055460000|2021-03-18 08:17:40|5430.4|5424.4|5430|5424|5430.4|5424.4|5430|5424|0
1616001730000|2021-03-17 17:22:10|5449.5|5443.5|5450|5444|5450|5444|5449.5|5443.5|5
1616001750000|2021-03-17 17:22:30|||||||||1
1616055470000|2021-03-18 08:17:50|5429.9|5423.9|5428.9|5422.9|5429.9|5423.9|5428.9|5422.9|0
1616001760000|2021-03-17 17:22:40|5451|5445|5452|5446|5452|5446|5451|5445|39
1616001770000|2021-03-17 17:22:50|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|8
1616055480000|2021-03-18 08:18:00|5428.4|5422.4|5427.9|5421.9|5428.4|5422.4|5427|5421|1
1616001780000|2021-03-17 17:23:00|5451.4|5445.4|5451.9|5445.9|5451.9|5445.9|5451|5445|5
1616001800000|2021-03-17 17:23:20|||||||||1
1616055500000|2021-03-18 08:18:20|5428|5422|5428.9|5422.9|5428.9|5422.9|5428|5422|0
1616001810000|2021-03-17 17:23:30|||||||||1
1616001840000|2021-03-17 17:24:00|5452.3|5446.3|5452.9|5446.9|5452.9|5446.9|5452.3|5446.3|35
1616055510000|2021-03-18 08:18:30|5429|5423|5428|5422|5429|5423|5428|5422|2
1616001850000|2021-03-17 17:24:10|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|5451.9|5445.9|10
1616001860000|2021-03-17 17:24:20|5452|5446|5453.8|5447.8|5453.8|5447.8|5452|5446|39
1616055570000|2021-03-18 08:19:30|5428.1|5422.1|5429.9|5423.9|5429.9|5423.9|5428.1|5422.1|1
1616001870000|2021-03-17 17:24:30|5453.9|5447.9|5448.9|5442.9|5453.9|5447.9|5448.9|5442.9|10
1616001880000|2021-03-17 17:24:40|5448.5|5442.5|5446.5|5440.5|5448.5|5442.5|5446.5|5440.5|47
1616055580000|2021-03-18 08:19:40|5430|5424|5430|5424|5430|5424|5430|5424|0
1616001890000|2021-03-17 17:24:50|5446|5440|5446.5|5440.5|5446.5|5440.5|5446|5440|4
1616001900000|2021-03-17 17:25:00|5447|5441|5447|5441|5447|5441|5446.5|5440.5|4
1616055600000|2021-03-18 08:20:00|5429.9|5423.9|5428|5422|5429.9|5423.9|5428|5422|3
1616001910000|2021-03-17 17:25:10|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|11
1616001920000|2021-03-17 17:25:20|5446.6|5440.6|5447|5441|5447|5441|5446.6|5440.6|0
1616055610000|2021-03-18 08:20:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1616001930000|2021-03-17 17:25:30|||||||||2
1616001940000|2021-03-17 17:25:40|5446.5|5440.5|5446.5|5440.5|5447|5441|5446|5440|8
1616055620000|2021-03-18 08:20:20|5428|5422|5428.9|5422.9|5428.9|5422.9|5428|5422|2
1616001950000|2021-03-17 17:25:50|5447|5441|5446.6|5440.6|5447|5441|5446|5440|27
1616001960000|2021-03-17 17:26:00|5447|5441|5447|5441|5447|5441|5446.6|5440.6|7
1616055640000|2021-03-18 08:20:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|1
1616001970000|2021-03-17 17:26:10|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|5448.5|5442.5|11
1616001980000|2021-03-17 17:26:20|5449|5443|5449|5443|5449|5443|5449|5443|0
1616055650000|2021-03-18 08:20:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1616001990000|2021-03-17 17:26:30|5448.5|5442.5|5447|5441|5448.5|5442.5|5447|5441|9
1616002000000|2021-03-17 17:26:40|5446.6|5440.6|5446.5|5440.5|5446.6|5440.6|5446|5440|127
1616055660000|2021-03-18 08:21:00|5427|5421|5428.4|5422.4|5428.4|5422.4|5427|5421|0
1616002010000|2021-03-17 17:26:50|5447|5441|5448.5|5442.5|5448.5|5442.5|5446.6|5440.6|12
1616055680000|2021-03-18 08:21:20|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1616002020000|2021-03-17 17:27:00|5448|5442|5448|5442|5448|5442|5448|5442|0
1616002030000|2021-03-17 17:27:10|5447.6|5441.6|5448.5|5442.5|5448.5|5442.5|5447.6|5441.6|7
1616055700000|2021-03-18 08:21:40|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|1
1616002040000|2021-03-17 17:27:20|5448|5442|5454|5448|5454|5448|5448|5442|23
1616002050000|2021-03-17 17:27:30|5453.9|5447.9|5452.5|5446.5|5453.9|5447.9|5452.5|5446.5|26
1616055780000|2021-03-18 08:23:00|5429.4|5423.4|5428|5422|5429.4|5423.4|5428|5422|1
1616002060000|2021-03-17 17:27:40|5452.4|5446.4|5452.5|5446.5|5452.5|5446.5|5452.4|5446.4|0
1616002070000|2021-03-17 17:27:50|5452|5446|5452.4|5446.4|5452.9|5446.9|5452|5446|5
1616055810000|2021-03-18 08:23:30|5428.5|5422.5|5429|5423|5429|5423|5428.5|5422.5|1
1616002080000|2021-03-17 17:28:00|5452|5446|5452|5446|5452|5446|5451|5445|7
1616002100000|2021-03-17 17:28:20|5453|5447|5453|5447|5453|5447|5453|5447|3
1616055820000|2021-03-18 08:23:40|5429.4|5423.4|5429.5|5423.5|5429.5|5423.5|5429.4|5423.4|0
1616002110000|2021-03-17 17:28:30|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|0
1616055830000|2021-03-18 08:23:50|5429.4|5423.4|5429|5423|5429.4|5423.4|5428.9|5422.9|1
1616002120000|2021-03-17 17:28:40|5453|5447|5452.5|5446.5|5453|5447|5452.5|5446.5|2
1616002140000|2021-03-17 17:29:00|5453|5447|5453|5447|5453|5447|5452.5|5446.5|2
1616055840000|2021-03-18 08:24:00|5428.5|5422.5|5427.9|5421.9|5428.5|5422.5|5427.9|5421.9|0
1616002150000|2021-03-17 17:29:10|5452.9|5446.9|5454|5448|5454|5448|5452|5446|25
1616002160000|2021-03-17 17:29:20|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|2
1616055850000|2021-03-18 08:24:10|5428|5422|5428|5422|5428|5422|5428|5422|0
1616002190000|2021-03-17 17:29:50|5453|5447|5453|5447|5453|5447|5453|5447|1
1616055860000|2021-03-18 08:24:20|5429.9|5423.9|5430|5424|5430|5424|5429.9|5423.9|1
1616002200000|2021-03-17 17:30:00|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|2
1616002210000|2021-03-17 17:30:10|5454|5448|5453.5|5447.5|5454|5448|5453.5|5447.5|0
1616055870000|2021-03-18 08:24:30|5430.9|5424.9|5431.9|5425.9|5431.9|5425.9|5430.9|5424.9|0
1616002220000|2021-03-17 17:30:20|5454|5448|5454|5448|5454|5448|5453.5|5447.5|0
1616002230000|2021-03-17 17:30:30|5455|5449|5458.4|5452.4|5458.9|5452.9|5455|5449|11
1616055890000|2021-03-18 08:24:50|5431.4|5425.4|5430.9|5424.9|5431.4|5425.4|5430.9|5424.9|2
1616002240000|2021-03-17 17:30:40|5457.9|5451.9|5458.5|5452.5|5459|5453|5457.9|5451.9|8
1616002250000|2021-03-17 17:30:50|5458.9|5452.9|5458.9|5452.9|5459.4|5453.4|5458.9|5452.9|5
1616055920000|2021-03-18 08:25:20|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|7
1616002260000|2021-03-17 17:31:00|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|1
1616002280000|2021-03-17 17:31:20|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|13
1616055930000|2021-03-18 08:25:30|5428.9|5422.9|5429|5423|5429|5423|5428.9|5422.9|2
1616002290000|2021-03-17 17:31:30|5457|5451|5456.5|5450.5|5457|5451|5456.5|5450.5|1
1616002300000|2021-03-17 17:31:40|5456|5450|5459.9|5453.9|5459.9|5453.9|5456|5450|13
1616055940000|2021-03-18 08:25:40|5428|5422|5428|5422|5428|5422|5428|5422|0
1616002310000|2021-03-17 17:31:50|5459.4|5453.4|5458.4|5452.4|5459.4|5453.4|5458.4|5452.4|9
1616055970000|2021-03-18 08:26:10|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1616002320000|2021-03-17 17:32:00|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5456.9|5450.9|2
1616002330000|2021-03-17 17:32:10|5457.9|5451.9|5457.4|5451.4|5457.9|5451.9|5457.4|5451.4|5
1616055980000|2021-03-18 08:26:20|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|1
1616002340000|2021-03-17 17:32:20|5457.5|5451.5|5458.4|5452.4|5458.4|5452.4|5457.4|5451.4|14
1616002350000|2021-03-17 17:32:30|5457.9|5451.9|5458.4|5452.4|5458.4|5452.4|5457.4|5451.4|2
1616055990000|2021-03-18 08:26:30|5430|5424|5431.5|5425.5|5431.5|5425.5|5430|5424|10
1616002360000|2021-03-17 17:32:40|5456.5|5450.5|5456.4|5450.4|5456.5|5450.5|5456.4|5450.4|6
1616002380000|2021-03-17 17:33:00|5455.5|5449.5|5455.6|5449.6|5456|5450|5455.5|5449.5|5
1616056000000|2021-03-18 08:26:40|5434.9|5428.9|5433|5427|5434.9|5428.9|5433|5427|3
1616002390000|2021-03-17 17:33:10|5455.5|5449.5|5455.6|5449.6|5455.6|5449.6|5455.5|5449.5|0
1616002400000|2021-03-17 17:33:20|5456|5450|5455.5|5449.5|5456|5450|5455.5|5449.5|0
1616056010000|2021-03-18 08:26:50|5433.5|5427.5|5434.4|5428.4|5434.4|5428.4|5433.5|5427.5|3
1616002410000|2021-03-17 17:33:30|5455.6|5449.6|5456|5450|5456|5450|5455.5|5449.5|0
1616002420000|2021-03-17 17:33:40|5455.5|5449.5|5456|5450|5456|5450|5455.5|5449.5|1
1616056020000|2021-03-18 08:27:00|5434|5428|5432|5426|5434|5428|5432|5426|4
1616002430000|2021-03-17 17:33:50|5456.5|5450.5|5457.5|5451.5|5457.5|5451.5|5456|5450|19
1616002440000|2021-03-17 17:34:00|5457|5451|5457|5451|5457|5451|5456.5|5450.5|0
1616056040000|2021-03-18 08:27:20|5431.5|5425.5|5432|5426|5432|5426|5431.5|5425.5|2
1616002450000|2021-03-17 17:34:10|5456.6|5450.6|5458|5452|5458|5452|5456.5|5450.5|7
1616056060000|2021-03-18 08:27:40|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1616002460000|2021-03-17 17:34:20|5457.5|5451.5|5457.6|5451.6|5458|5452|5457.5|5451.5|1
1616002470000|2021-03-17 17:34:30|5458|5452|5457.5|5451.5|5458|5452|5457.5|5451.5|0
1616056070000|2021-03-18 08:27:50|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1616002480000|2021-03-17 17:34:40|5458|5452|5460|5454|5460|5454|5458|5452|4
1616002490000|2021-03-17 17:34:50|5459.5|5453.5|5460|5454|5460|5454|5459.5|5453.5|2
1616056080000|2021-03-18 08:28:00|5431.4|5425.4|5430|5424|5431.4|5425.4|5430|5424|7
1616002500000|2021-03-17 17:35:00|5459.5|5453.5|5460|5454|5460|5454|5459|5453|9
1616002510000|2021-03-17 17:35:10|5459|5453|5459.6|5453.6|5459.6|5453.6|5459|5453|19
1616056090000|2021-03-18 08:28:10|5429|5423|5429|5423|5429|5423|5428|5422|1
1616002520000|2021-03-17 17:35:20|5459.5|5453.5|5459|5453|5460|5454|5458|5452|13
1616056110000|2021-03-18 08:28:30|5427.5|5421.5|5427|5421|5427.5|5421.5|5427|5421|3
1616002530000|2021-03-17 17:35:30|5459.5|5453.5|5459|5453|5459.5|5453.5|5459|5453|4
1616002540000|2021-03-17 17:35:40|5458.5|5452.5|5459|5453|5459|5453|5458.5|5452.5|1
1616056130000|2021-03-18 08:28:50|5428|5422|5428|5422|5428|5422|5428|5422|7
1616002550000|2021-03-17 17:35:50|5458|5452|5458|5452|5458|5452|5458|5452|3
1616002560000|2021-03-17 17:36:00|5457|5451|5455.5|5449.5|5457|5451|5455.5|5449.5|8
1616056140000|2021-03-18 08:29:00|5427.5|5421.5|5426.5|5420.5|5427.5|5421.5|5426.5|5420.5|3
1616002570000|2021-03-17 17:36:10|5455|5449|5455|5449|5455.5|5449.5|5455|5449|2
1616002610000|2021-03-17 17:36:50|5453.5|5447.5|5453|5447|5453.5|5447.5|5453|5447|7
1616056150000|2021-03-18 08:29:10|5427|5421|5427.1|5421.1|5427.1|5421.1|5427|5421|0
1616002620000|2021-03-17 17:37:00|||||||||1
1616002630000|2021-03-17 17:37:10|||||||||2
1616056170000|2021-03-18 08:29:30|5427.6|5421.6|5428|5422|5428|5422|5427.6|5421.6|0
1616002640000|2021-03-17 17:37:20|5453.5|5447.5|5453.5|5447.5|5454|5448|5453.5|5447.5|4
1616002650000|2021-03-17 17:37:30|5454|5448|5454|5448|5454|5448|5453.5|5447.5|5
1616056180000|2021-03-18 08:29:40|5427.6|5421.6|5428|5422|5428|5422|5427.5|5421.5|1
1616002660000|2021-03-17 17:37:40|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|4
1616056190000|2021-03-18 08:29:50|5427.5|5421.5|5427|5421|5427.5|5421.5|5427|5421|1
1616002670000|2021-03-17 17:37:50|5453|5447|5453.5|5447.5|5453.5|5447.5|5453|5447|5
1616056200000|2021-03-18 08:30:00|5427.5|5421.5|5429|5423|5429|5423|5427.5|5421.5|3
1616002680000|2021-03-17 17:38:00|5454|5448|5453.5|5447.5|5454|5448|5453.1|5447.1|4
1616056210000|2021-03-18 08:30:10|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1616002720000|2021-03-17 17:38:40|5453|5447|5453|5447|5453|5447|5453|5447|0
1616002730000|2021-03-17 17:38:50|5454|5448|5454|5448|5454|5448|5454|5448|2
1616056230000|2021-03-18 08:30:30|5430|5424|5430|5424|5430|5424|5430|5424|1
1616002740000|2021-03-17 17:39:00|5453.1|5447.1|5452.1|5446.1|5454|5448|5452.1|5446.1|5
1616002750000|2021-03-17 17:39:10|5452|5446|5452.5|5446.5|5453|5447|5452|5446|7
1616056250000|2021-03-18 08:30:50|5429|5423|5429|5423|5429|5423|5429|5423|0
1616002760000|2021-03-17 17:39:20|5451.5|5445.5|5451.5|5445.5|5452|5446|5451.5|5445.5|19
1616002770000|2021-03-17 17:39:30|5452|5446|5452.5|5446.5|5452.5|5446.5|5452|5446|2
1616056270000|2021-03-18 08:31:10|5428|5422|5428|5422|5428|5422|5428|5422|1
1616002780000|2021-03-17 17:39:40|5452.1|5446.1|5452|5446|5452.1|5446.1|5452|5446|0
1616002790000|2021-03-17 17:39:50|5451.5|5445.5|5451.6|5445.6|5451.6|5445.6|5451|5445|15
1616056280000|2021-03-18 08:31:20|5427.6|5421.6|5427.1|5421.1|5427.6|5421.6|5427.1|5421.1|0
1616002800000|2021-03-17 17:40:00|5452|5446|5452|5446|5452|5446|5452|5446|2
1616002820000|2021-03-17 17:40:20|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|4
1616056290000|2021-03-18 08:31:30|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5
1616002830000|2021-03-17 17:40:30|5451.5|5445.5|5451.5|5445.5|5452|5446|5451.5|5445.5|3
1616002840000|2021-03-17 17:40:40|5451.1|5445.1|5451|5445|5451.1|5445.1|5451|5445|1
1616056320000|2021-03-18 08:32:00|5428.6|5422.6|5428|5422|5428.6|5422.6|5428|5422|0
1616002860000|2021-03-17 17:41:00|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|13
1616002870000|2021-03-17 17:41:10|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|3
1616056330000|2021-03-18 08:32:10|5429|5423|5429|5423|5429|5423|5428.5|5422.5|4
1616002880000|2021-03-17 17:41:20|5451.1|5445.1|5450.5|5444.5|5451.1|5445.1|5450.5|5444.5|0
1616002890000|2021-03-17 17:41:30|5450.1|5444.1|5450.5|5444.5|5451|5445|5450|5444|9
1616056360000|2021-03-18 08:32:40|5429.1|5423.1|5429|5423|5429.5|5423.5|5429|5423|1
1616002900000|2021-03-17 17:41:40|5450|5444|5450|5444|5450|5444|5450|5444|1
1616002910000|2021-03-17 17:41:50|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|1
1616056410000|2021-03-18 08:33:30|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|1
1616002920000|2021-03-17 17:42:00|5450|5444|5450.5|5444.5|5450.5|5444.5|5450|5444|5
1616002930000|2021-03-17 17:42:10|5451|5445|5451|5445|5451|5445|5451|5445|2
1616056420000|2021-03-18 08:33:40|5428|5422|5428|5422|5428|5422|5428|5422|0
1616002960000|2021-03-17 17:42:40|||||||||16
1616002970000|2021-03-17 17:42:50|5450|5444|5450|5444|5450|5444|5450|5444|19
1616056440000|2021-03-18 08:34:00|5427.5|5421.5|5426|5420|5427.5|5421.5|5426|5420|2
1616002980000|2021-03-17 17:43:00|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|2
1616002990000|2021-03-17 17:43:10|||||||||1
1616056450000|2021-03-18 08:34:10|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5424.6|5418.6|1
1616003000000|2021-03-17 17:43:20|||||||||5
1616003020000|2021-03-17 17:43:40|5449|5443|5449.5|5443.5|5449.5|5443.5|5449|5443|13
1616056460000|2021-03-18 08:34:20|5426|5420|5426|5420|5426|5420|5426|5420|1
1616003030000|2021-03-17 17:43:50|||||||||1
1616003040000|2021-03-17 17:44:00|5449|5443|5449|5443|5449.9|5443.9|5449|5443|4
1616056470000|2021-03-18 08:34:30|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1616003060000|2021-03-17 17:44:20|||||||||1
1616003080000|2021-03-17 17:44:40|5450|5444|5450|5444|5450|5444|5449.5|5443.5|4
1616003090000|2021-03-17 17:44:50|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|4
1616056520000|2021-03-18 08:35:20|5426|5420|5425|5419|5426|5420|5425|5419|1
1616003100000|2021-03-17 17:45:00|5450|5444|5449.5|5443.5|5450.9|5444.9|5449.5|5443.5|7
1616056530000|2021-03-18 08:35:30|5424.6|5418.6|5423|5417|5424.6|5418.6|5423|5417|11
1616003110000|2021-03-17 17:45:10|5449|5443|5449|5443|5449|5443|5449|5443|4
1616003120000|2021-03-17 17:45:20|||||||||1
1616056540000|2021-03-18 08:35:40|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1616003130000|2021-03-17 17:45:30|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|3
1616003140000|2021-03-17 17:45:40|5449.1|5443.1|5449|5443|5449.1|5443.1|5449|5443|1
1616056550000|2021-03-18 08:35:50|5422.2|5416.2|5422.1|5416.1|5422.5|5416.5|5422|5416|0
1616003150000|2021-03-17 17:45:50|||||||||5
1616003160000|2021-03-17 17:46:00|||||||||8
1616056560000|2021-03-18 08:36:00|5423|5417|5423.1|5417.1|5423.5|5417.5|5423|5417|0
1616003170000|2021-03-17 17:46:10|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|2
1616003180000|2021-03-17 17:46:20|5449|5443|5449.5|5443.5|5449.5|5443.5|5449|5443|3
1616056570000|2021-03-18 08:36:10|5422.6|5416.6|5423.1|5417.1|5423.1|5417.1|5422.6|5416.6|1
1616003190000|2021-03-17 17:46:30|5449|5443|5449|5443|5449|5443|5449|5443|1
1616003200000|2021-03-17 17:46:40|||||||||6
1616056580000|2021-03-18 08:36:20|||||||||2
1616003210000|2021-03-17 17:46:50|5448.9|5442.9|5449|5443|5449|5443|5448.9|5442.9|1
1616003220000|2021-03-17 17:47:00|5448.9|5442.9|5449.5|5443.5|5450|5444|5448.9|5442.9|7
1616056590000|2021-03-18 08:36:30|5423.6|5417.6|5426|5420|5426|5420|5423.6|5417.6|12
1616003230000|2021-03-17 17:47:10|5449|5443|5449|5443|5449|5443|5449|5443|4
1616003240000|2021-03-17 17:47:20|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|2
1616056610000|2021-03-18 08:36:50|||||||||1
1616003250000|2021-03-17 17:47:30|5449|5443|5448.9|5442.9|5449|5443|5448.9|5442.9|6
1616003260000|2021-03-17 17:47:40|||||||||3
1616056620000|2021-03-18 08:37:00|5426.5|5420.5|5426|5420|5426.5|5420.5|5426|5420|0
1616003270000|2021-03-17 17:47:50|||||||||43
1616003280000|2021-03-17 17:48:00|5449.9|5443.9|5451.3|5445.3|5451.3|5445.3|5449.9|5443.9|16
1616056630000|2021-03-18 08:37:10|5426.5|5420.5|5426|5420|5426.6|5420.6|5426|5420|6
1616003290000|2021-03-17 17:48:10|5451.9|5445.9|5451.8|5445.8|5451.9|5445.9|5451.8|5445.8|0
1616003300000|2021-03-17 17:48:20|5451.9|5445.9|5451.3|5445.3|5451.9|5445.9|5451.3|5445.3|1
1616056660000|2021-03-18 08:37:40|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1616003310000|2021-03-17 17:48:30|5451.8|5445.8|5451.3|5445.3|5451.8|5445.8|5451.3|5445.3|1
1616003320000|2021-03-17 17:48:40|5450.8|5444.8|5451.3|5445.3|5451.3|5445.3|5450.8|5444.8|10
1616056670000|2021-03-18 08:37:50|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1616003330000|2021-03-17 17:48:50|5451.9|5445.9|5451.8|5445.8|5451.9|5445.9|5451.4|5445.4|5
1616003340000|2021-03-17 17:49:00|5451.9|5445.9|5453.4|5447.4|5455.4|5449.4|5451.9|5445.9|13
1616056690000|2021-03-18 08:38:10|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1616003350000|2021-03-17 17:49:10|5452.9|5446.9|5451.5|5445.5|5453.8|5447.8|5451.5|5445.5|19
1616056700000|2021-03-18 08:38:20|5425.1|5419.1|5426.1|5420.1|5426.1|5420.1|5425.1|5419.1|3
1616003360000|2021-03-17 17:49:20|5451.9|5445.9|5450.9|5444.9|5451.9|5445.9|5450.9|5444.9|19
1616056710000|2021-03-18 08:38:30|5426|5420|5426.1|5420.1|5426.1|5420.1|5426|5420|0
1616003370000|2021-03-17 17:49:30|5450.4|5444.4|5449.4|5443.4|5450.4|5444.4|5449.4|5443.4|4
1616003380000|2021-03-17 17:49:40|5449|5443|5449.4|5443.4|5449.9|5443.9|5449|5443|6
1616056720000|2021-03-18 08:38:40|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|3
1616003390000|2021-03-17 17:49:50|5448.9|5442.9|5448.9|5442.9|5448.9|5442.9|5448.8|5442.8|2
1616056740000|2021-03-18 08:39:00|5427.5|5421.5|5427.6|5421.6|5427.6|5421.6|5427.5|5421.5|7
1616003400000|2021-03-17 17:50:00|5449.4|5443.4|5449.4|5443.4|5449.9|5443.9|5448.9|5442.9|26
1616056750000|2021-03-18 08:39:10|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|4
1616003420000|2021-03-17 17:50:20|5449.9|5443.9|5448.9|5442.9|5449.9|5443.9|5448.9|5442.9|3
1616003430000|2021-03-17 17:50:30|5447.5|5441.5|5446.9|5440.9|5447.5|5441.5|5446.9|5440.9|48
1616056780000|2021-03-18 08:39:40|5426.6|5420.6|5425.6|5419.6|5426.6|5420.6|5425.6|5419.6|1
1616003440000|2021-03-17 17:50:40|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|7
1616003450000|2021-03-17 17:50:50|5447.9|5441.9|5447.4|5441.4|5447.9|5441.9|5447.4|5441.4|1
1616056790000|2021-03-18 08:39:50|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|1
1616003460000|2021-03-17 17:51:00|5447|5441|5446.9|5440.9|5447.4|5441.4|5446.9|5440.9|3
1616003470000|2021-03-17 17:51:10|5446|5440|5446|5440|5446|5440|5446|5440|2
1616003480000|2021-03-17 17:51:20|||||||||3
1616056800000|2021-03-18 08:40:00|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|1
1616003490000|2021-03-17 17:51:30|5446.9|5440.9|5446.5|5440.5|5447|5441|5446.4|5440.4|7
1616056810000|2021-03-18 08:40:10|5426.5|5420.5|5426|5420|5426.5|5420.5|5426|5420|2
1616003500000|2021-03-17 17:51:40|5446|5440|5446.4|5440.4|5446.9|5440.9|5446|5440|1
1616003510000|2021-03-17 17:51:50|5446|5440|5446.4|5440.4|5446.4|5440.4|5446|5440|2
1616056820000|2021-03-18 08:40:20|5425.5|5419.5|5426.5|5420.5|5426.5|5420.5|5425.5|5419.5|1
1616003520000|2021-03-17 17:52:00|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5
1616056830000|2021-03-18 08:40:30|5426|5420|5426|5420|5426|5420|5426|5420|1
1616003530000|2021-03-17 17:52:10|5446.5|5440.5|5446|5440|5449.9|5443.9|5446|5440|20
1616056840000|2021-03-18 08:40:40|5425.1|5419.1|5423|5417|5425.1|5419.1|5423|5417|5
1616003540000|2021-03-17 17:52:20|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|3
1616056860000|2021-03-18 08:41:00|5424.1|5418.1|5423.9|5417.9|5424.1|5418.1|5422.9|5416.9|3
1616003550000|2021-03-17 17:52:30|5446.4|5440.4|5446.5|5440.5|5446.5|5440.5|5446.4|5440.4|21
1616056870000|2021-03-18 08:41:10|5424|5418|5424|5418|5424|5418|5423.5|5417.5|1
1616003560000|2021-03-17 17:52:40|5446|5440|5442.9|5436.9|5446|5440|5442.9|5436.9|28
1616056880000|2021-03-18 08:41:20|5423|5417|5422|5416|5423|5417|5422|5416|3
1616003570000|2021-03-17 17:52:50|5441|5435|5442.5|5436.5|5442.9|5436.9|5440.5|5434.5|17
1616056900000|2021-03-18 08:41:40|5422.5|5416.5|5422|5416|5422.5|5416.5|5422|5416|1
1616003580000|2021-03-17 17:53:00|5442.9|5436.9|5442.5|5436.5|5443.4|5437.4|5442.5|5436.5|18
1616056920000|2021-03-18 08:42:00|5420.5|5414.5|5419|5413|5421|5415|5419|5413|5
1616003590000|2021-03-17 17:53:10|5442.9|5436.9|5443.9|5437.9|5443.9|5437.9|5442.9|5436.9|6
1616003600000|2021-03-17 17:53:20|5443.5|5437.5|5444.5|5438.5|5444.5|5438.5|5442.9|5436.9|24
1616003610000|2021-03-17 17:53:30|5445|5439|5444.9|5438.9|5445.4|5439.4|5444.4|5438.4|32
1616056940000|2021-03-18 08:42:20|5418.5|5412.5|5420.5|5414.5|5420.5|5414.5|5418.5|5412.5|2
1616003620000|2021-03-17 17:53:40|5444.5|5438.5|5447.4|5441.4|5447.4|5441.4|5444.5|5438.5|2
1616003630000|2021-03-17 17:53:50|5447.9|5441.9|5448.9|5442.9|5448.9|5442.9|5447.9|5441.9|12
1616056950000|2021-03-18 08:42:30|5421.9|5415.9|5421.6|5415.6|5422|5416|5421.5|5415.5|4
1616003640000|2021-03-17 17:54:00|5448|5442|5449|5443|5449|5443|5448|5442|31
1616056960000|2021-03-18 08:42:40|5422|5416|5421.6|5415.6|5422.1|5416.1|5421.6|5415.6|0
1616003650000|2021-03-17 17:54:10|5448.9|5442.9|5448.5|5442.5|5449.4|5443.4|5448|5442|32
1616056970000|2021-03-18 08:42:50|5422.1|5416.1|5422|5416|5422.1|5416.1|5421.6|5415.6|0
1616003660000|2021-03-17 17:54:20|5447.9|5441.9|5446.9|5440.9|5447.9|5441.9|5446.9|5440.9|4
1616003670000|2021-03-17 17:54:30|5447|5441|5443.9|5437.9|5447|5441|5443.9|5437.9|13
1616056980000|2021-03-18 08:43:00|5422.1|5416.1|5421.1|5415.1|5422.1|5416.1|5421.1|5415.1|1
1616003680000|2021-03-17 17:54:40|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5443.9|5437.9|7
1616057000000|2021-03-18 08:43:20|||||||||5
1616003690000|2021-03-17 17:54:50|5443.9|5437.9|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|9
1616003700000|2021-03-17 17:55:00|5443.5|5437.5|5442.9|5436.9|5443.5|5437.5|5442.9|5436.9|54
1616057010000|2021-03-18 08:43:30|5420.6|5414.6|5419.6|5413.6|5420.6|5414.6|5419.6|5413.6|2
1616003710000|2021-03-17 17:55:10|5443.4|5437.4|5442.4|5436.4|5443.4|5437.4|5442.4|5436.4|5
1616003720000|2021-03-17 17:55:20|5442.5|5436.5|5442.4|5436.4|5442.5|5436.5|5441.9|5435.9|3
1616057040000|2021-03-18 08:44:00|5418.6|5412.6|5419.1|5413.1|5419.1|5413.1|5417.2|5411.2|10
1616003730000|2021-03-17 17:55:30|||||||||6
1616057050000|2021-03-18 08:44:10|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1616003740000|2021-03-17 17:55:40|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|4
1616003750000|2021-03-17 17:55:50|||||||||7
1616057060000|2021-03-18 08:44:20|5420.1|5414.1|5419.1|5413.1|5421.1|5415.1|5419.1|5413.1|6
1616003760000|2021-03-17 17:56:00|5442.8|5436.8|5442.5|5436.5|5443.9|5437.9|5442|5436|28
1616003770000|2021-03-17 17:56:10|5442|5436|5442|5436|5442|5436|5442|5436|1
1616057100000|2021-03-18 08:45:00|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1616003780000|2021-03-17 17:56:20|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|2
1616057110000|2021-03-18 08:45:10|5420.1|5414.1|5420.1|5414.1|5420.5|5414.5|5420.1|5414.1|12
1616003790000|2021-03-17 17:56:30|5442|5436|5443.4|5437.4|5443.4|5437.4|5442|5436|1
1616057120000|2021-03-18 08:45:20|5419.6|5413.6|5420.1|5414.1|5420.1|5414.1|5419.6|5413.6|0
1616003800000|2021-03-17 17:56:40|5443.5|5437.5|5443.9|5437.9|5443.9|5437.9|5443.5|5437.5|1
1616003810000|2021-03-17 17:56:50|5443.5|5437.5|5443.4|5437.4|5443.5|5437.5|5442.9|5436.9|8
1616057130000|2021-03-18 08:45:30|5420.2|5414.2|5421.1|5415.1|5421.1|5415.1|5420.2|5414.2|0
1616003820000|2021-03-17 17:57:00|5443.5|5437.5|5444.4|5438.4|5444.4|5438.4|5443.5|5437.5|28
1616003830000|2021-03-17 17:57:10|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|6
1616057150000|2021-03-18 08:45:50|5420.1|5414.1|5420.6|5414.6|5420.6|5414.6|5420.1|5414.1|0
1616003840000|2021-03-17 17:57:20|5444.9|5438.9|5446.8|5440.8|5446.9|5440.9|5444.9|5438.9|17
1616003850000|2021-03-17 17:57:30|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.8|5440.8|1
1616057160000|2021-03-18 08:46:00|5419.6|5413.6|5417.2|5411.2|5419.6|5413.6|5417.2|5411.2|20
1616003860000|2021-03-17 17:57:40|5447.4|5441.4|5445.4|5439.4|5447.4|5441.4|5445.4|5439.4|6
1616003870000|2021-03-17 17:57:50|5445.9|5439.9|5446.3|5440.3|5446.4|5440.4|5445.9|5439.9|0
1616057180000|2021-03-18 08:46:20|5417.1|5411.1|5416.2|5410.2|5417.1|5411.1|5416.1|5410.1|1
1616003880000|2021-03-17 17:58:00|5446.4|5440.4|5444.8|5438.8|5446.8|5440.8|5444.8|5438.8|3
1616057200000|2021-03-18 08:46:40|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.1|5408.1|6
1616003890000|2021-03-17 17:58:10|5444.9|5438.9|5445.4|5439.4|5445.4|5439.4|5444.9|5438.9|1
1616003900000|2021-03-17 17:58:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.4|5438.4|1
1616057210000|2021-03-18 08:46:50|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|1
1616003910000|2021-03-17 17:58:30|5444.4|5438.4|5444.5|5438.5|5444.5|5438.5|5444.4|5438.4|1
1616057220000|2021-03-18 08:47:00|5414.7|5408.7|5414.7|5408.7|5416.2|5410.2|5414.2|5408.2|11
1616003920000|2021-03-17 17:58:40|5444.4|5438.4|5441.9|5435.9|5444.4|5438.4|5441.9|5435.9|76
1616057230000|2021-03-18 08:47:10|5414.2|5408.2|5413.7|5407.7|5414.2|5408.2|5413.7|5407.7|2
1616003930000|2021-03-17 17:58:50|5441.5|5435.5|5440.5|5434.5|5441.5|5435.5|5440|5434|29
1616057240000|2021-03-18 08:47:20|5414.2|5408.2|5413.2|5407.2|5414.2|5408.2|5413.2|5407.2|9
1616003940000|2021-03-17 17:59:00|5440.4|5434.4|5439.5|5433.5|5440.9|5434.9|5439.5|5433.5|3
1616057250000|2021-03-18 08:47:30|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1616003950000|2021-03-17 17:59:10|5440.5|5434.5|5439.4|5433.4|5440.5|5434.5|5438|5432|2
1616057260000|2021-03-18 08:47:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1616003960000|2021-03-17 17:59:20|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|14
1616057270000|2021-03-18 08:47:50|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1616003970000|2021-03-17 17:59:30|5437.4|5431.4|5436.4|5430.4|5438.4|5432.4|5434.5|5428.5|11
1616057280000|2021-03-18 08:48:00|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|2
1616003980000|2021-03-17 17:59:40|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|1
1616057290000|2021-03-18 08:48:10|5411.8|5405.8|5409.7|5403.7|5411.8|5405.8|5409.7|5403.7|27
1616003990000|2021-03-17 17:59:50|5435.4|5429.4|5435.4|5429.4|5435.9|5429.9|5434.9|5428.9|13
1616057300000|2021-03-18 08:48:20|5409.3|5403.3|5410.2|5404.2|5410.2|5404.2|5409.3|5403.3|1
1616004000000|2021-03-17 18:00:00|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5435|5429|4
1616004010000|2021-03-17 18:00:10|5435.9|5429.9|5437.4|5431.4|5438.4|5432.4|5435.9|5429.9|15
1616057310000|2021-03-18 08:48:30|5409.7|5403.7|5409.2|5403.2|5409.7|5403.7|5409.2|5403.2|1
1616004020000|2021-03-17 18:00:20|5436.9|5430.9|5441.3|5435.3|5441.3|5435.3|5436.4|5430.4|46
1616057320000|2021-03-18 08:48:40|5410.1|5404.1|5410.7|5404.7|5410.7|5404.7|5410.1|5404.1|2
1616004030000|2021-03-17 18:00:30|5441.2|5435.2|5441.3|5435.3|5441.8|5435.8|5440.8|5434.8|23
1616057330000|2021-03-18 08:48:50|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|0
1616004040000|2021-03-17 18:00:40|5440.9|5434.9|5440.3|5434.3|5441.3|5435.3|5440.3|5434.3|4
1616004050000|2021-03-17 18:00:50|5440.7|5434.7|5443.8|5437.8|5443.8|5437.8|5440.7|5434.7|5
1616057340000|2021-03-18 08:49:00|5411.7|5405.7|5411.2|5405.2|5412.1|5406.1|5410.6|5404.6|16
1616004060000|2021-03-17 18:01:00|5444.8|5438.8|5447.2|5441.2|5447.7|5441.7|5444.8|5438.8|67
1616004070000|2021-03-17 18:01:10|5446.7|5440.7|5446.2|5440.2|5447.2|5441.2|5445.2|5439.2|6
1616057350000|2021-03-18 08:49:10|||||||||2
1616004080000|2021-03-17 18:01:20|5445.7|5439.7|5446.2|5440.2|5446.2|5440.2|5443.3|5437.3|7
1616004090000|2021-03-17 18:01:30|5445.7|5439.7|5449.6|5443.6|5450.6|5444.6|5444.2|5438.2|124
1616057360000|2021-03-18 08:49:20|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|1
1616004100000|2021-03-17 18:01:40|5450.2|5444.2|5450.6|5444.6|5452.6|5446.6|5450.2|5444.2|19
1616057370000|2021-03-18 08:49:30|5412.7|5406.7|5411.2|5405.2|5412.7|5406.7|5411.2|5405.2|3
1616004110000|2021-03-17 18:01:50|5450.1|5444.1|5449.1|5443.1|5450.1|5444.1|5449.1|5443.1|7
1616057390000|2021-03-18 08:49:50|5411.7|5405.7|5412.2|5406.2|5412.2|5406.2|5411.7|5405.7|9
1616004120000|2021-03-17 18:02:00|5448.1|5442.1|5447.2|5441.2|5451|5445|5445|5439|72
1616057410000|2021-03-18 08:50:10|||||||||1
1616004130000|2021-03-17 18:02:10|5447.7|5441.7|5444.8|5438.8|5447.7|5441.7|5444.8|5438.8|14
1616057420000|2021-03-18 08:50:20|5412.7|5406.7|5412.7|5406.7|5412.7|5406.7|5412.7|5406.7|0
1616004140000|2021-03-17 18:02:20|5444.3|5438.3|5444.3|5438.3|5445.7|5439.7|5444.3|5438.3|5
1616057430000|2021-03-18 08:50:30|||||||||2
1616004150000|2021-03-17 18:02:30|5444.8|5438.8|5443.9|5437.9|5444.8|5438.8|5443.9|5437.9|3
1616057440000|2021-03-18 08:50:40|5411.8|5405.8|5412.7|5406.7|5412.7|5406.7|5411.8|5405.8|3
1616004160000|2021-03-17 18:02:40|5444.3|5438.3|5444.4|5438.4|5444.9|5438.9|5444.3|5438.3|2
1616004170000|2021-03-17 18:02:50|5444.9|5438.9|5446.4|5440.4|5446.4|5440.4|5444.9|5438.9|1
1616057450000|2021-03-18 08:50:50|5412.3|5406.3|5412.7|5406.7|5412.7|5406.7|5412.2|5406.2|0
1616004180000|2021-03-17 18:03:00|5447.7|5441.7|5444.3|5438.3|5448.2|5442.2|5443.8|5437.8|25
1616004190000|2021-03-17 18:03:10|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.3|5438.3|1
1616057460000|2021-03-18 08:51:00|5411.8|5405.8|5410.3|5404.3|5412.2|5406.2|5410.3|5404.3|12
1616004200000|2021-03-17 18:03:20|5444.3|5438.3|5443.3|5437.3|5444.3|5438.3|5443.3|5437.3|1
1616004210000|2021-03-17 18:03:30|5443.8|5437.8|5444.3|5438.3|5444.3|5438.3|5443.8|5437.8|0
1616057470000|2021-03-18 08:51:10|5408.8|5402.8|5408.6|5402.6|5409.2|5403.2|5408.6|5402.6|28
1616004220000|2021-03-17 18:03:40|5443.8|5437.8|5441.8|5435.8|5443.8|5437.8|5441.8|5435.8|3
1616057480000|2021-03-18 08:51:20|||||||||2
1616004230000|2021-03-17 18:03:50|5441.7|5435.7|5439.9|5433.9|5441.7|5435.7|5438.9|5432.9|15
1616004240000|2021-03-17 18:04:00|5440.3|5434.3|5442.3|5436.3|5443.2|5437.2|5440.3|5434.3|9
1616057490000|2021-03-18 08:51:30|||||||||2
1616004250000|2021-03-17 18:04:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1616057520000|2021-03-18 08:52:00|5409.1|5403.1|5408.7|5402.7|5409.1|5403.1|5408.7|5402.7|9
1616004260000|2021-03-17 18:04:20|5442.7|5436.7|5440.4|5434.4|5442.7|5436.7|5440.4|5434.4|2
1616004270000|2021-03-17 18:04:30|5441.8|5435.8|5443.3|5437.3|5443.3|5437.3|5441.8|5435.8|5
1616057530000|2021-03-18 08:52:10|5408.6|5402.6|5409.2|5403.2|5409.2|5403.2|5408.6|5402.6|2
1616004280000|2021-03-17 18:04:40|5443.2|5437.2|5444.2|5438.2|5444.2|5438.2|5443.2|5437.2|3
1616004290000|2021-03-17 18:04:50|5444.3|5438.3|5444.7|5438.7|5444.7|5438.7|5444.3|5438.3|0
1616057540000|2021-03-18 08:52:20|5404.3|5398.3|5404.2|5398.2|5404.3|5398.3|5404.2|5398.2|10
1616004300000|2021-03-17 18:05:00|5444.8|5438.8|5448.7|5442.7|5448.7|5442.7|5444.8|5438.8|62
1616057550000|2021-03-18 08:52:30|5403.6|5397.6|5401.2|5395.2|5403.6|5397.6|5400.2|5394.2|72
1616004310000|2021-03-17 18:05:10|5448.6|5442.6|5447.3|5441.3|5448.7|5442.7|5446.3|5440.3|5
1616004320000|2021-03-17 18:05:20|5447.2|5441.2|5448.3|5442.3|5448.7|5442.7|5446.7|5440.7|9
1616057560000|2021-03-18 08:52:40|5401.7|5395.7|5402.7|5396.7|5402.7|5396.7|5401.7|5395.7|2
1616004330000|2021-03-17 18:05:30|5448.7|5442.7|5452.2|5446.2|5452.2|5446.2|5448.7|5442.7|41
1616004340000|2021-03-17 18:05:40|5452.6|5446.6|5449.3|5443.3|5452.6|5446.6|5449.3|5443.3|12
1616057570000|2021-03-18 08:52:50|5403.6|5397.6|5403.2|5397.2|5403.7|5397.7|5403.2|5397.2|2
1616004350000|2021-03-17 18:05:50|5449.7|5443.7|5451.2|5445.2|5452.6|5446.6|5449.7|5443.7|13
1616004360000|2021-03-17 18:06:00|5451.7|5445.7|5454.2|5448.2|5454.2|5448.2|5451.7|5445.7|16
1616057580000|2021-03-18 08:53:00|5403.7|5397.7|5406.1|5400.1|5406.6|5400.6|5403.7|5397.7|20
1616004370000|2021-03-17 18:06:10|5454.6|5448.6|5455.1|5449.1|5455.2|5449.2|5454.1|5448.1|8
1616004380000|2021-03-17 18:06:20|5454.6|5448.6|5456.6|5450.6|5456.6|5450.6|5454.6|5448.6|13
1616057590000|2021-03-18 08:53:10|5406.2|5400.2|5405.6|5399.6|5406.2|5400.2|5405.6|5399.6|0
1616004390000|2021-03-17 18:06:30|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5457.6|5451.6|48
1616004400000|2021-03-17 18:06:40|5457.6|5451.6|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|11
1616057600000|2021-03-18 08:53:20|5406.1|5400.1|5407.1|5401.1|5407.1|5401.1|5406.1|5400.1|9
1616004410000|2021-03-17 18:06:50|5458.1|5452.1|5459|5453|5461.5|5455.5|5458.1|5452.1|21
1616057620000|2021-03-18 08:53:40|5407.6|5401.6|5406.2|5400.2|5407.6|5401.6|5406.2|5400.2|3
1616004420000|2021-03-17 18:07:00|5461|5455|5465|5459|5465|5459|5461|5455|25
1616057630000|2021-03-18 08:53:50|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|0
1616004430000|2021-03-17 18:07:10|5465.4|5459.4|5462.9|5456.9|5467.3|5461.3|5462.9|5456.9|35
1616057640000|2021-03-18 08:54:00|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|1
1616004440000|2021-03-17 18:07:20|5462.5|5456.5|5462|5456|5462.5|5456.5|5461|5455|3
1616057650000|2021-03-18 08:54:10|5407.2|5401.2|5407.7|5401.7|5407.7|5401.7|5407.2|5401.2|0
1616004450000|2021-03-17 18:07:30|5463|5457|5466.9|5460.9|5467.8|5461.8|5463|5457|25
1616057660000|2021-03-18 08:54:20|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|1
1616004460000|2021-03-17 18:07:40|5466.4|5460.4|5460|5454|5466.4|5460.4|5460|5454|16
1616057670000|2021-03-18 08:54:30|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|1
1616004470000|2021-03-17 18:07:50|5459.5|5453.5|5461.4|5455.4|5462.4|5456.4|5458.9|5452.9|42
1616004480000|2021-03-17 18:08:00|5462.9|5456.9|5467.8|5461.8|5468.3|5462.3|5462.8|5456.8|44
1616057680000|2021-03-18 08:54:40|||||||||1
1616004490000|2021-03-17 18:08:10|5467.7|5461.7|5470.7|5464.7|5470.7|5464.7|5467.3|5461.3|6
1616004500000|2021-03-17 18:08:20|5470.3|5464.3|5471.7|5465.7|5471.7|5465.7|5468.3|5462.3|34
1616057690000|2021-03-18 08:54:50|5407.2|5401.2|5407.7|5401.7|5407.7|5401.7|5407.2|5401.2|6
1616004510000|2021-03-17 18:08:30|5472.2|5466.2|5471.2|5465.2|5473.1|5467.1|5471.2|5465.2|11
1616004520000|2021-03-17 18:08:40|5471.6|5465.6|5470.3|5464.3|5471.7|5465.7|5470.3|5464.3|109
1616057700000|2021-03-18 08:55:00|5407.1|5401.1|5407.2|5401.2|5407.2|5401.2|5407.1|5401.1|2
1616004530000|2021-03-17 18:08:50|5470.8|5464.8|5471.3|5465.3|5472.2|5466.2|5470.8|5464.8|12
1616057720000|2021-03-18 08:55:20|5407.6|5401.6|5407.2|5401.2|5407.6|5401.6|5407.2|5401.2|1
1616004540000|2021-03-17 18:09:00|5471.7|5465.7|5473.7|5467.7|5473.7|5467.7|5471.3|5465.3|25
1616057730000|2021-03-18 08:55:30|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1616004550000|2021-03-17 18:09:10|5473.2|5467.2|5472.8|5466.8|5473.7|5467.7|5472.7|5466.7|14
1616057740000|2021-03-18 08:55:40|5407.7|5401.7|5407.2|5401.2|5407.7|5401.7|5407.2|5401.2|2
1616004560000|2021-03-17 18:09:20|5472.7|5466.7|5472.7|5466.7|5472.8|5466.8|5472.3|5466.3|3
1616057760000|2021-03-18 08:56:00|5406.7|5400.7|5407.2|5401.2|5407.2|5401.2|5406.6|5400.6|1
1616004570000|2021-03-17 18:09:30|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5470.8|5464.8|18
1616057790000|2021-03-18 08:56:30|5407.1|5401.1|5406.6|5400.6|5407.1|5401.1|5406.6|5400.6|0
1616004580000|2021-03-17 18:09:40|5470.3|5464.3|5468.8|5462.8|5470.8|5464.8|5468.7|5462.7|36
1616057800000|2021-03-18 08:56:40|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|1
1616004590000|2021-03-17 18:09:50|5468.3|5462.3|5467.3|5461.3|5469.2|5463.2|5467.3|5461.3|5
1616057810000|2021-03-18 08:56:50|5407.2|5401.2|5406.6|5400.6|5407.7|5401.7|5406.6|5400.6|3
1616057820000|2021-03-18 08:57:00|5407.1|5401.1|5407.1|5401.1|5407.6|5401.6|5407.1|5401.1|16
1616004600000|2021-03-17 18:10:00|5466.8|5460.8|5465.7|5459.7|5467.8|5461.8|5464.3|5458.3|57
1616057830000|2021-03-18 08:57:10|5406.6|5400.6|5406.6|5400.6|5407.1|5401.1|5405.2|5399.2|5
1616004610000|2021-03-17 18:10:10|5465.3|5459.3|5462.8|5456.8|5465.3|5459.3|5462.3|5456.3|20
1616057840000|2021-03-18 08:57:20|5406.1|5400.1|5405.6|5399.6|5406.1|5400.1|5405.6|5399.6|0
1616004620000|2021-03-17 18:10:20|5463.3|5457.3|5464.3|5458.3|5464.3|5458.3|5463.3|5457.3|10
1616057850000|2021-03-18 08:57:30|5406.1|5400.1|5407.6|5401.6|5407.6|5401.6|5406.1|5400.1|1
1616004630000|2021-03-17 18:10:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.3|5458.3|14
1616057860000|2021-03-18 08:57:40|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|2
1616004640000|2021-03-17 18:10:40|5465.2|5459.2|5464.7|5458.7|5465.2|5459.2|5464.3|5458.3|15
1616057880000|2021-03-18 08:58:00|5406.6|5400.6|5410.1|5404.1|5410.1|5404.1|5406.6|5400.6|2
1616004650000|2021-03-17 18:10:50|5465.3|5459.3|5463.4|5457.4|5465.3|5459.3|5462.8|5456.8|26
1616057900000|2021-03-18 08:58:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1616004660000|2021-03-17 18:11:00|5462.9|5456.9|5465.4|5459.4|5465.4|5459.4|5462.9|5456.9|24
1616057910000|2021-03-18 08:58:30|5410.1|5404.1|5409.6|5403.6|5410.1|5404.1|5409.6|5403.6|0
1616004670000|2021-03-17 18:11:10|5463.9|5457.9|5462.9|5456.9|5464.3|5458.3|5462.9|5456.9|44
1616004680000|2021-03-17 18:11:20|5463.4|5457.4|5461.4|5455.4|5463.4|5457.4|5461.4|5455.4|39
1616057920000|2021-03-18 08:58:40|5408.7|5402.7|5408.1|5402.1|5408.7|5402.7|5407.6|5401.6|2
1616004690000|2021-03-17 18:11:30|5459.9|5453.9|5458.9|5452.9|5459.9|5453.9|5457.9|5451.9|7
1616004700000|2021-03-17 18:11:40|5458.8|5452.8|5454.5|5448.5|5458.8|5452.8|5454|5448|88
1616057930000|2021-03-18 08:58:50|5406.7|5400.7|5407.1|5401.1|5407.1|5401.1|5406.7|5400.7|7
1616004710000|2021-03-17 18:11:50|5457|5451|5461|5455|5461|5455|5457|5451|22
1616057940000|2021-03-18 08:59:00|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.6|5400.6|3
1616004720000|2021-03-17 18:12:00|5461.5|5455.5|5458.5|5452.5|5461.5|5455.5|5458.5|5452.5|52
1616057950000|2021-03-18 08:59:10|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.6|5400.6|0
1616004730000|2021-03-17 18:12:10|5457|5451|5457|5451|5457|5451|5457|5451|8
1616057960000|2021-03-18 08:59:20|5408|5402|5408.1|5402.1|5408.1|5402.1|5408|5402|1
1616004740000|2021-03-17 18:12:20|5456.5|5450.5|5456|5450|5457.5|5451.5|5456|5450|6
1616004750000|2021-03-17 18:12:30|5456.5|5450.5|5458|5452|5458|5452|5456|5450|25
1616058000000|2021-03-18 09:00:00|5408.6|5402.6|5407.1|5401.1|5408.6|5402.6|5407.1|5401.1|1
1616004760000|2021-03-17 18:12:40|5458.4|5452.4|5458.5|5452.5|5458.5|5452.5|5458.4|5452.4|28
1616058020000|2021-03-18 09:00:20|5406.6|5400.6|5405.6|5399.6|5406.6|5400.6|5405.6|5399.6|1
1616004770000|2021-03-17 18:12:50|5458.4|5452.4|5458.4|5452.4|5458.5|5452.5|5458.4|5452.4|8
1616058030000|2021-03-18 09:00:30|5406.1|5400.1|5407.1|5401.1|5407.1|5401.1|5406.1|5400.1|1
1616004780000|2021-03-17 18:13:00|5458.3|5452.3|5459.8|5453.8|5461.3|5455.3|5455.9|5449.9|43
1616058040000|2021-03-18 09:00:40|5406.6|5400.6|5406.1|5400.1|5407.1|5401.1|5406.1|5400.1|1
1616004790000|2021-03-17 18:13:10|5459.9|5453.9|5460.8|5454.8|5461.3|5455.3|5459.8|5453.8|14
1616058050000|2021-03-18 09:00:50|5406.6|5400.6|5406.1|5400.1|5407.1|5401.1|5406.1|5400.1|2
1616004800000|2021-03-17 18:13:20|5461.4|5455.4|5461.4|5455.4|5461.4|5455.4|5460.8|5454.8|38
1616058060000|2021-03-18 09:01:00|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|1
1616004810000|2021-03-17 18:13:30|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.4|5455.4|42
1616058070000|2021-03-18 09:01:10|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1616004820000|2021-03-17 18:13:40|5460.5|5454.5|5452.1|5446.1|5461.4|5455.4|5452.1|5446.1|55
1616058080000|2021-03-18 09:01:20|5405.7|5399.7|5406.1|5400.1|5406.1|5400.1|5405.6|5399.6|3
1616004830000|2021-03-17 18:13:50|5451.6|5445.6|5453.5|5447.5|5454.1|5448.1|5451.6|5445.6|13
1616058090000|2021-03-18 09:01:30|5405.6|5399.6|5404.7|5398.7|5405.6|5399.6|5404.7|5398.7|7
1616004840000|2021-03-17 18:14:00|5453.4|5447.4|5450.1|5444.1|5453.5|5447.5|5447.7|5441.7|76
1616058100000|2021-03-18 09:01:40|5404.6|5398.6|5404.2|5398.2|5404.6|5398.6|5403.6|5397.6|2
1616004850000|2021-03-17 18:14:10|5450.6|5444.6|5449.5|5443.5|5451.1|5445.1|5446.2|5440.2|58
1616058110000|2021-03-18 09:01:50|5403.7|5397.7|5404.1|5398.1|5404.1|5398.1|5403.7|5397.7|2
1616004860000|2021-03-17 18:14:20|5449|5443|5447|5441|5451.5|5445.5|5446|5440|67
1616058120000|2021-03-18 09:02:00|5404.2|5398.2|5407.6|5401.6|5407.6|5401.6|5404.2|5398.2|4
1616004870000|2021-03-17 18:14:30|5448|5442|5445.4|5439.4|5448|5442|5444.5|5438.5|151
1616058140000|2021-03-18 09:02:20|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|0
1616004880000|2021-03-17 18:14:40|5449.4|5443.4|5445.4|5439.4|5449.4|5443.4|5445.4|5439.4|80
1616058150000|2021-03-18 09:02:30|5408.5|5402.5|5408.7|5402.7|5408.7|5402.7|5408.5|5402.5|0
1616004890000|2021-03-17 18:14:50|5444.9|5438.9|5443.3|5437.3|5445.3|5439.3|5443.3|5437.3|86
1616058160000|2021-03-18 09:02:40|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|1
1616004900000|2021-03-17 18:15:00|5443.2|5437.2|5446.2|5440.2|5446.2|5440.2|5443.2|5437.2|83
1616058170000|2021-03-18 09:02:50|5409.6|5403.6|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|3
1616004910000|2021-03-17 18:15:10|5445.8|5439.8|5446.4|5440.4|5448.3|5442.3|5445.3|5439.3|56
1616058180000|2021-03-18 09:03:00|5409.6|5403.6|5409.1|5403.1|5409.6|5403.6|5409.1|5403.1|0
1616004920000|2021-03-17 18:15:20|5446.3|5440.3|5445.8|5439.8|5446.8|5440.8|5445.3|5439.3|31
1616058200000|2021-03-18 09:03:20|5409.5|5403.5|5410.1|5404.1|5410.1|5404.1|5409.5|5403.5|0
1616004930000|2021-03-17 18:15:30|5446.9|5440.9|5445.3|5439.3|5446.9|5440.9|5445.3|5439.3|13
1616058210000|2021-03-18 09:03:30|5409.5|5403.5|5409.1|5403.1|5409.5|5403.5|5409.1|5403.1|3
1616004940000|2021-03-17 18:15:40|5445.4|5439.4|5446.8|5440.8|5446.8|5440.8|5445.3|5439.3|25
1616004950000|2021-03-17 18:15:50|5445.9|5439.9|5445.9|5439.9|5446.8|5440.8|5445.9|5439.9|6
1616058220000|2021-03-18 09:03:40|5409.2|5403.2|5409.1|5403.1|5409.2|5403.2|5409.1|5403.1|0
1616004960000|2021-03-17 18:16:00|5446.8|5440.8|5447.3|5441.3|5447.3|5441.3|5445.9|5439.9|9
1616004970000|2021-03-17 18:16:10|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.3|5441.3|6
1616058240000|2021-03-18 09:04:00|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|1
1616004980000|2021-03-17 18:16:20|5448.3|5442.3|5447.4|5441.4|5448.4|5442.4|5447.4|5441.4|14
1616004990000|2021-03-17 18:16:30|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|2
1616058260000|2021-03-18 09:04:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1616005000000|2021-03-17 18:16:40|5446.3|5440.3|5445.3|5439.3|5448.3|5442.3|5445.3|5439.3|55
1616005010000|2021-03-17 18:16:50|5445.4|5439.4|5445.2|5439.2|5445.4|5439.4|5445.2|5439.2|0
1616058270000|2021-03-18 09:04:30|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|0
1616005020000|2021-03-17 18:17:00|5445.3|5439.3|5445.8|5439.8|5446.3|5440.3|5445.2|5439.2|9
1616005030000|2021-03-17 18:17:10|5446.3|5440.3|5446.3|5440.3|5446.4|5440.4|5446.3|5440.3|7
1616058280000|2021-03-18 09:04:40|5408.6|5402.6|5407.1|5401.1|5408.6|5402.6|5407.1|5401.1|1
1616005040000|2021-03-17 18:17:20|5445.8|5439.8|5445.3|5439.3|5445.8|5439.8|5445.3|5439.3|6
1616005050000|2021-03-17 18:17:30|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|8
1616058290000|2021-03-18 09:04:50|5406.6|5400.6|5409.1|5403.1|5409.1|5403.1|5406.1|5400.1|5
1616005060000|2021-03-17 18:17:40|5445.3|5439.3|5446.4|5440.4|5446.4|5440.4|5445.3|5439.3|6
1616005070000|2021-03-17 18:17:50|5446.8|5440.8|5446.4|5440.4|5447.3|5441.3|5445.9|5439.9|10
1616005080000|2021-03-17 18:18:00|5445.4|5439.4|5445.4|5439.4|5445.9|5439.9|5445.3|5439.3|2
1616005090000|2021-03-17 18:18:10|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|6
1616005100000|2021-03-17 18:18:20|||||||||3
1616005110000|2021-03-17 18:18:30|||||||||12
1616058300000|2021-03-18 09:05:00|5409.5|5403.5|5410|5404|5410|5404|5409.5|5403.5|0
1616005120000|2021-03-17 18:18:40|||||||||12
1616005130000|2021-03-17 18:18:50|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|53
1616058310000|2021-03-18 09:05:10|||||||||1
1616005140000|2021-03-17 18:19:00|5448|5442|5445.3|5439.3|5448|5442|5445.3|5439.3|62
1616005150000|2021-03-17 18:19:10|5445.8|5439.8|5446.2|5440.2|5446.2|5440.2|5445.3|5439.3|14
1616058350000|2021-03-18 09:05:50|5409.6|5403.6|5410|5404|5410.5|5404.5|5409.6|5403.6|2
1616005160000|2021-03-17 18:19:20|5446.7|5440.7|5446.2|5440.2|5447.1|5441.1|5446.2|5440.2|38
1616058360000|2021-03-18 09:06:00|5410.1|5404.1|5410|5404|5410.1|5404.1|5410|5404|0
1616005170000|2021-03-17 18:19:30|5446.1|5440.1|5440.2|5434.2|5446.2|5440.2|5440.1|5434.1|23
1616005180000|2021-03-17 18:19:40|5440.3|5434.3|5440.2|5434.2|5440.3|5434.3|5440.2|5434.2|3
1616058370000|2021-03-18 09:06:10|5410.1|5404.1|5410|5404|5410.1|5404.1|5410|5404|0
1616005190000|2021-03-17 18:19:50|5440.1|5434.1|5442.4|5436.4|5442.9|5436.9|5440.1|5434.1|44
1616058380000|2021-03-18 09:06:20|5409.6|5403.6|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|0
1616058390000|2021-03-18 09:06:30|5410|5404|5410|5404|5410|5404|5409.6|5403.6|2
1616058400000|2021-03-18 09:06:40|5410.1|5404.1|5410.5|5404.5|5410.5|5404.5|5410|5404|2
1616058420000|2021-03-18 09:07:00|5411|5405|5411.4|5405.4|5411.4|5405.4|5410.5|5404.5|13
1616058430000|2021-03-18 09:07:10|5412|5406|5412|5406|5412|5406|5412|5406|1
1616058440000|2021-03-18 09:07:20|5411.9|5405.9|5412|5406|5412|5406|5411.9|5405.9|0
1616058450000|2021-03-18 09:07:30|5411.9|5405.9|5410|5404|5411.9|5405.9|5410|5404|3
1616058470000|2021-03-18 09:07:50|5410.1|5404.1|5410|5404|5410.1|5404.1|5410|5404|0
1616058480000|2021-03-18 09:08:00|5409.6|5403.6|5410.9|5404.9|5410.9|5404.9|5409.6|5403.6|2
1616058490000|2021-03-18 09:08:10|5411|5405|5411|5405|5411|5405|5411|5405|0
1616058500000|2021-03-18 09:08:20|5410.1|5404.1|5409.5|5403.5|5410.1|5404.1|5409.5|5403.5|0
1616058510000|2021-03-18 09:08:30|5409.4|5403.4|5408.5|5402.5|5409.4|5403.4|5407.5|5401.5|25
1616058520000|2021-03-18 09:08:40|5408.9|5402.9|5407.9|5401.9|5409.4|5403.4|5407.9|5401.9|2
1616058530000|2021-03-18 09:08:50|5408.4|5402.4|5408.9|5402.9|5408.9|5402.9|5408.4|5402.4|0
1616058540000|2021-03-18 09:09:00|5408.5|5402.5|5408.4|5402.4|5408.5|5402.5|5408.4|5402.4|0
1616058550000|2021-03-18 09:09:10|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1616058560000|2021-03-18 09:09:20|5408|5402|5407.9|5401.9|5408.4|5402.4|5407.9|5401.9|2
1616058570000|2021-03-18 09:09:30|5407.5|5401.5|5404.9|5398.9|5407.5|5401.5|5404.9|5398.9|4
1616058580000|2021-03-18 09:09:40|5405|5399|5404.9|5398.9|5405|5399|5404.9|5398.9|0
1616058590000|2021-03-18 09:09:50|5405.9|5399.9|5406.5|5400.5|5406.5|5400.5|5405.9|5399.9|1
1616058600000|2021-03-18 09:10:00|5406.9|5400.9|5405.9|5399.9|5406.9|5400.9|5405.5|5399.5|1
1616058610000|2021-03-18 09:10:10|5406|5400|5407|5401|5407.5|5401.5|5406|5400|2
1616058620000|2021-03-18 09:10:20|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1616058630000|2021-03-18 09:10:30|5406|5400|5405.9|5399.9|5406|5400|5405.9|5399.9|0
1616058640000|2021-03-18 09:10:40|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|0
1616058660000|2021-03-18 09:11:00|5406.4|5400.4|5407.9|5401.9|5407.9|5401.9|5406.4|5400.4|3
1616058670000|2021-03-18 09:11:10|5406.8|5400.8|5406.9|5400.9|5406.9|5400.9|5404.5|5398.5|31
1616058680000|2021-03-18 09:11:20|5407.5|5401.5|5407.4|5401.4|5407.5|5401.5|5407.4|5401.4|0
1616058690000|2021-03-18 09:11:30|5407|5401|5406.9|5400.9|5407|5401|5406.9|5400.9|3
1616058720000|2021-03-18 09:12:00|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|1
1616058730000|2021-03-18 09:12:10|5408.5|5402.5|5407.9|5401.9|5409|5403|5407.9|5401.9|3
1616058740000|2021-03-18 09:12:20|5408|5402|5408|5402|5408|5402|5407.5|5401.5|1
1616058770000|2021-03-18 09:12:50|5408.4|5402.4|5407|5401|5408.9|5402.9|5406.4|5400.4|11
1616058810000|2021-03-18 09:13:30|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.4|5400.4|0
1616058830000|2021-03-18 09:13:50|||||||||1
1616058840000|2021-03-18 09:14:00|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|0
1616058850000|2021-03-18 09:14:10|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|1
1616058870000|2021-03-18 09:14:30|5408.5|5402.5|5408.4|5402.4|5408.5|5402.5|5408.4|5402.4|0
1616058890000|2021-03-18 09:14:50|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|1
1616058900000|2021-03-18 09:15:00|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1616058910000|2021-03-18 09:15:10|5408.9|5402.9|5409.4|5403.4|5409.4|5403.4|5408.9|5402.9|1
1616058930000|2021-03-18 09:15:30|||||||||1
1616058950000|2021-03-18 09:15:50|5410.8|5404.8|5410.8|5404.8|5410.9|5404.9|5410.8|5404.8|7
1616058960000|2021-03-18 09:16:00|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|1
1616058970000|2021-03-18 09:16:10|5410.3|5404.3|5409.8|5403.8|5410.3|5404.3|5409.8|5403.8|4
1616058990000|2021-03-18 09:16:30|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1616059000000|2021-03-18 09:16:40|5407.1|5401.1|5408.4|5402.4|5408.4|5402.4|5407.1|5401.1|11
1616059010000|2021-03-18 09:16:50|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1616059020000|2021-03-18 09:17:00|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.4|5402.4|0
1616059030000|2021-03-18 09:17:10|5408.4|5402.4|5408.8|5402.8|5408.8|5402.8|5408.3|5402.3|0
1616059040000|2021-03-18 09:17:20|5409.3|5403.3|5409.3|5403.3|5409.3|5403.3|5409.3|5403.3|0
1616059050000|2021-03-18 09:17:30|5409.8|5403.8|5409.8|5403.8|5410.4|5404.4|5409.8|5403.8|2
1616059060000|2021-03-18 09:17:40|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616059070000|2021-03-18 09:17:50|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|17
1616059080000|2021-03-18 09:18:00|5408.9|5402.9|5408.9|5402.9|5409.4|5403.4|5408.9|5402.9|3
1616059090000|2021-03-18 09:18:10|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|0
1616059110000|2021-03-18 09:18:30|5409.3|5403.3|5409.9|5403.9|5409.9|5403.9|5409.3|5403.3|0
1616059130000|2021-03-18 09:18:50|5410.4|5404.4|5410.4|5404.4|5410.8|5404.8|5410.4|5404.4|0
1616059140000|2021-03-18 09:19:00|5410.8|5404.8|5413.8|5407.8|5413.8|5407.8|5410.4|5404.4|29
1616059150000|2021-03-18 09:19:10|5413.3|5407.3|5413.8|5407.8|5413.8|5407.8|5413.3|5407.3|2
1616059160000|2021-03-18 09:19:20|5412|5406|5411.8|5405.8|5412|5406|5411.8|5405.8|4
1616059170000|2021-03-18 09:19:30|5411.4|5405.4|5410.8|5404.8|5411.4|5405.4|5410.4|5404.4|1
1616059180000|2021-03-18 09:19:40|5410.4|5404.4|5410.8|5404.8|5410.8|5404.8|5410.4|5404.4|1
1616059190000|2021-03-18 09:19:50|5409.8|5403.8|5409.3|5403.3|5409.8|5403.8|5409.3|5403.3|0
1616059200000|2021-03-18 09:20:00|5410.3|5404.3|5411.3|5405.3|5411.8|5405.8|5410.3|5404.3|6
1616059210000|2021-03-18 09:20:10|5411.8|5405.8|5411.3|5405.3|5411.8|5405.8|5411.3|5405.3|0
1616059220000|2021-03-18 09:20:20|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|0
1616059250000|2021-03-18 09:20:50|||||||||1
1616059260000|2021-03-18 09:21:00|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1616059270000|2021-03-18 09:21:10|5411.8|5405.8|5410.8|5404.8|5411.8|5405.8|5410.8|5404.8|3
1616059280000|2021-03-18 09:21:20|5410.3|5404.3|5410.3|5404.3|5410.8|5404.8|5410.3|5404.3|0
1616059290000|2021-03-18 09:21:30|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|1
1616059300000|2021-03-18 09:21:40|5409.4|5403.4|5408.4|5402.4|5409.4|5403.4|5408.4|5402.4|0
1616059310000|2021-03-18 09:21:50|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|1
1616059340000|2021-03-18 09:22:20|5410.3|5404.3|5410.8|5404.8|5410.8|5404.8|5410.3|5404.3|2
1616059350000|2021-03-18 09:22:30|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5406.9|5400.9|20
1616059360000|2021-03-18 09:22:40|5407.5|5401.5|5408.9|5402.9|5408.9|5402.9|5407.5|5401.5|1
1616059380000|2021-03-18 09:23:00|5408.8|5402.8|5409.8|5403.8|5409.8|5403.8|5408.8|5402.8|1
1616059390000|2021-03-18 09:23:10|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|0
1616059400000|2021-03-18 09:23:20|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1616059430000|2021-03-18 09:23:50|5409.4|5403.4|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616059440000|2021-03-18 09:24:00|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|0
1616059460000|2021-03-18 09:24:20|5409.5|5403.5|5410.8|5404.8|5410.8|5404.8|5409.5|5403.5|1
1616059470000|2021-03-18 09:24:30|5411.4|5405.4|5412.8|5406.8|5412.8|5406.8|5411.4|5405.4|4
1616059490000|2021-03-18 09:24:50|5411.8|5405.8|5411.9|5405.9|5411.9|5405.9|5411.8|5405.8|5
1616059510000|2021-03-18 09:25:10|5411.3|5405.3|5410.8|5404.8|5411.8|5405.8|5410.8|5404.8|1
1616059540000|2021-03-18 09:25:40|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|0
1616059550000|2021-03-18 09:25:50|5410.8|5404.8|5409.8|5403.8|5410.8|5404.8|5409.8|5403.8|0
1616059570000|2021-03-18 09:26:10|5407.9|5401.9|5406.4|5400.4|5407.9|5401.9|5406.4|5400.4|5
1616059590000|2021-03-18 09:26:30|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|13
1616059630000|2021-03-18 09:27:10|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1616059660000|2021-03-18 09:27:40|5407.8|5401.8|5406.3|5400.3|5407.8|5401.8|5406.3|5400.3|5
1616059670000|2021-03-18 09:27:50|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|0
1616059680000|2021-03-18 09:28:00|5407.3|5401.3|5407.8|5401.8|5407.8|5401.8|5407.3|5401.3|0
1616059700000|2021-03-18 09:28:20|5405.9|5399.9|5405.8|5399.8|5405.9|5399.9|5405.8|5399.8|17
1616059710000|2021-03-18 09:28:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|1
1616059730000|2021-03-18 09:28:50|5404.8|5398.8|5404.9|5398.9|5404.9|5398.9|5404.8|5398.8|0
1616059740000|2021-03-18 09:29:00|5404.4|5398.4|5404.8|5398.8|5404.8|5398.8|5404.4|5398.4|0
1616059750000|2021-03-18 09:29:10|5405.3|5399.3|5405.9|5399.9|5405.9|5399.9|5405.3|5399.3|0
1616059770000|2021-03-18 09:29:30|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|0
1616059780000|2021-03-18 09:29:40|5405.9|5399.9|5405.8|5399.8|5405.9|5399.9|5405.8|5399.8|0
1616059790000|2021-03-18 09:29:50|||||||||1
1616059800000|2021-03-18 09:30:00|5406.3|5400.3|5406.4|5400.4|5406.4|5400.4|5406.3|5400.3|0
1616059810000|2021-03-18 09:30:10|||||||||1
1616059850000|2021-03-18 09:30:50|5407.8|5401.8|5408.3|5402.3|5408.4|5402.4|5407.8|5401.8|18
1616059860000|2021-03-18 09:31:00|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1616059870000|2021-03-18 09:31:10|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616059890000|2021-03-18 09:31:30|5410.3|5404.3|5410.4|5404.4|5410.4|5404.4|5409.9|5403.9|0
1616059900000|2021-03-18 09:31:40|5410.3|5404.3|5409.9|5403.9|5410.3|5404.3|5409.4|5403.4|1
1616059910000|2021-03-18 09:31:50|5410.3|5404.3|5410.9|5404.9|5410.9|5404.9|5410.3|5404.3|1
1616059920000|2021-03-18 09:32:00|5411.3|5405.3|5411.8|5405.8|5412.3|5406.3|5411.3|5405.3|14
1616059930000|2021-03-18 09:32:10|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|1
1616059940000|2021-03-18 09:32:20|5411.9|5405.9|5411.8|5405.8|5412.3|5406.3|5411.8|5405.8|2
1616059950000|2021-03-18 09:32:30|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|1
1616059970000|2021-03-18 09:32:50|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1616059980000|2021-03-18 09:33:00|5409.4|5403.4|5407.8|5401.8|5409.4|5403.4|5407.8|5401.8|2
1616059990000|2021-03-18 09:33:10|5408.3|5402.3|5408.9|5402.9|5408.9|5402.9|5408.3|5402.3|1
1616060020000|2021-03-18 09:33:40|5408.4|5402.4|5408.3|5402.3|5408.4|5402.4|5408.3|5402.3|0
1616060040000|2021-03-18 09:34:00|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|1
1616060050000|2021-03-18 09:34:10|5408.4|5402.4|5408.8|5402.8|5408.8|5402.8|5408.4|5402.4|0
1616060070000|2021-03-18 09:34:30|5408.9|5402.9|5409.4|5403.4|5409.4|5403.4|5408.9|5402.9|0
1616060090000|2021-03-18 09:34:50|||||||||1
1616060100000|2021-03-18 09:35:00|5409.3|5403.3|5406.8|5400.8|5409.3|5403.3|5406.8|5400.8|8
1616060110000|2021-03-18 09:35:10|5406.3|5400.3|5403.8|5397.8|5406.3|5400.3|5402.8|5396.8|36
1616060120000|2021-03-18 09:35:20|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|2
1616060130000|2021-03-18 09:35:30|5404.8|5398.8|5405.3|5399.3|5405.3|5399.3|5404.8|5398.8|2
1616060140000|2021-03-18 09:35:40|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|2
1616060150000|2021-03-18 09:35:50|5404.9|5398.9|5403.9|5397.9|5404.9|5398.9|5403.9|5397.9|3
1616060180000|2021-03-18 09:36:20|5403.7|5397.7|5396.6|5390.6|5403.7|5397.7|5396.6|5390.6|23
1616060190000|2021-03-18 09:36:30|5397.1|5391.1|5398.4|5392.4|5398.4|5392.4|5396.6|5390.6|3
1616060200000|2021-03-18 09:36:40|5398|5392|5398|5392|5398|5392|5398|5392|1
1616060210000|2021-03-18 09:36:50|||||||||2
1616060220000|2021-03-18 09:37:00|5395.9|5389.9|5396.8|5390.8|5396.8|5390.8|5395.9|5389.9|14
1616060230000|2021-03-18 09:37:10|5396.9|5390.9|5397.9|5391.9|5397.9|5391.9|5396.8|5390.8|1
1616060240000|2021-03-18 09:37:20|5397.4|5391.4|5397.9|5391.9|5397.9|5391.9|5397.4|5391.4|0
1616060250000|2021-03-18 09:37:30|5397.8|5391.8|5396.4|5390.4|5397.9|5391.9|5395.5|5389.5|10
1616060260000|2021-03-18 09:37:40|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|0
1616060270000|2021-03-18 09:37:50|5396.3|5390.3|5396.9|5390.9|5396.9|5390.9|5396.3|5390.3|0
1616060280000|2021-03-18 09:38:00|5397.3|5391.3|5397.3|5391.3|5397.8|5391.8|5397.3|5391.3|1
1616060290000|2021-03-18 09:38:10|5396.3|5390.3|5396.9|5390.9|5396.9|5390.9|5396.3|5390.3|10
1616060300000|2021-03-18 09:38:20|5396|5390|5396.9|5390.9|5396.9|5390.9|5395.9|5389.9|6
1616060310000|2021-03-18 09:38:30|||||||||7
1616060320000|2021-03-18 09:38:40|||||||||1
1616060330000|2021-03-18 09:38:50|5396.4|5390.4|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|0
1616060340000|2021-03-18 09:39:00|5397.3|5391.3|5397.4|5391.4|5397.4|5391.4|5397.3|5391.3|2
1616060350000|2021-03-18 09:39:10|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.4|5389.4|3
1616060360000|2021-03-18 09:39:20|5396.4|5390.4|5395.9|5389.9|5396.9|5390.9|5395.9|5389.9|12
1616060380000|2021-03-18 09:39:40|||||||||2
1616060390000|2021-03-18 09:39:50|5396|5390|5397.4|5391.4|5397.4|5391.4|5396|5390|3
1616060400000|2021-03-18 09:40:00|5396.4|5390.4|5396.8|5390.8|5396.8|5390.8|5396.4|5390.4|5
1616060410000|2021-03-18 09:40:10|5396.9|5390.9|5397.3|5391.3|5397.3|5391.3|5396.8|5390.8|1
1616060420000|2021-03-18 09:40:20|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|1
1616060430000|2021-03-18 09:40:30|5397.3|5391.3|5396.8|5390.8|5397.3|5391.3|5396.8|5390.8|5
1616060460000|2021-03-18 09:41:00|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|7
1616060470000|2021-03-18 09:41:10|5398.2|5392.2|5398.8|5392.8|5398.8|5392.8|5398.2|5392.2|0
1616060480000|2021-03-18 09:41:20|5401.5|5395.5|5400.8|5394.8|5401.5|5395.5|5400.7|5394.7|32
1616060500000|2021-03-18 09:41:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616060510000|2021-03-18 09:41:50|5399.8|5393.8|5399.8|5393.8|5399.9|5393.9|5399.8|5393.8|1
1616060520000|2021-03-18 09:42:00|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|3
1616060530000|2021-03-18 09:42:10|5401.7|5395.7|5401.8|5395.8|5401.8|5395.8|5401.7|5395.7|8
1616060540000|2021-03-18 09:42:20|5401.3|5395.3|5399.8|5393.8|5401.3|5395.3|5399.8|5393.8|1
1616060550000|2021-03-18 09:42:30|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|2
1616060560000|2021-03-18 09:42:40|5398.3|5392.3|5397.8|5391.8|5398.3|5392.3|5397.8|5391.8|1
1616060570000|2021-03-18 09:42:50|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|0
1616060580000|2021-03-18 09:43:00|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|1
1616060590000|2021-03-18 09:43:10|5398.8|5392.8|5398.8|5392.8|5399.2|5393.2|5398.8|5392.8|3
1616060600000|2021-03-18 09:43:20|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|0
1616060610000|2021-03-18 09:43:30|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.3|5392.3|1
1616060630000|2021-03-18 09:43:50|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|0
1616060650000|2021-03-18 09:44:10|5400.3|5394.3|5399.8|5393.8|5400.3|5394.3|5399.8|5393.8|3
1616060660000|2021-03-18 09:44:20|5400.7|5394.7|5403.3|5397.3|5403.3|5397.3|5400.7|5394.7|2
1616060670000|2021-03-18 09:44:30|5402.8|5396.8|5401.8|5395.8|5402.8|5396.8|5400.8|5394.8|2
1616060690000|2021-03-18 09:44:50|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|4
1616060700000|2021-03-18 09:45:00|5404.2|5398.2|5400.8|5394.8|5404.2|5398.2|5400.8|5394.8|31
1616060730000|2021-03-18 09:45:30|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5400.3|5394.3|2
1616060740000|2021-03-18 09:45:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616060750000|2021-03-18 09:45:50|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|1
1616060760000|2021-03-18 09:46:00|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5400.3|5394.3|2
1616060770000|2021-03-18 09:46:10|5401.3|5395.3|5400.8|5394.8|5401.3|5395.3|5400.8|5394.8|2
1616060820000|2021-03-18 09:47:00|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5399.8|5393.8|3
1616060860000|2021-03-18 09:47:40|5401.2|5395.2|5401.7|5395.7|5402.3|5396.3|5401.2|5395.2|1
1616060880000|2021-03-18 09:48:00|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|0
1616060900000|2021-03-18 09:48:20|5402.3|5396.3|5402.2|5396.2|5403.2|5397.2|5402.2|5396.2|3
1616060910000|2021-03-18 09:48:30|5402.7|5396.7|5403.2|5397.2|5403.2|5397.2|5402.7|5396.7|1
1616060920000|2021-03-18 09:48:40|5402.7|5396.7|5402.7|5396.7|5403.2|5397.2|5402.7|5396.7|0
1616060930000|2021-03-18 09:48:50|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|2
1616060950000|2021-03-18 09:49:10|5404.2|5398.2|5403.7|5397.7|5404.2|5398.2|5403.7|5397.7|4
1616060960000|2021-03-18 09:49:20|5404.2|5398.2|5403.7|5397.7|5404.2|5398.2|5403.7|5397.7|2
1616060980000|2021-03-18 09:49:40|5404.2|5398.2|5404.7|5398.7|5404.7|5398.7|5404.2|5398.2|1
1616060990000|2021-03-18 09:49:50|5404.8|5398.8|5404.6|5398.6|5404.8|5398.8|5404.6|5398.6|0
1616061000000|2021-03-18 09:50:00|5404.7|5398.7|5404.7|5398.7|5405.2|5399.2|5404.6|5398.6|3
1616061020000|2021-03-18 09:50:20|5404.6|5398.6|5403.2|5397.2|5404.6|5398.6|5403.2|5397.2|1
1616061030000|2021-03-18 09:50:30|5403.6|5397.6|5403.6|5397.6|5404.1|5398.1|5402.7|5396.7|6
1616061050000|2021-03-18 09:50:50|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|0
1616061060000|2021-03-18 09:51:00|5404.2|5398.2|5405.6|5399.6|5405.6|5399.6|5404.2|5398.2|5
1616061070000|2021-03-18 09:51:10|5405.2|5399.2|5403.7|5397.7|5405.2|5399.2|5403.7|5397.7|2
1616061080000|2021-03-18 09:51:20|5403.6|5397.6|5403.6|5397.6|5403.7|5397.7|5403.6|5397.6|0
1616061090000|2021-03-18 09:51:30|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|0
1616061120000|2021-03-18 09:52:00|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|3
1616061130000|2021-03-18 09:52:10|5405|5399|5405.6|5399.6|5405.6|5399.6|5405|5399|9
1616061140000|2021-03-18 09:52:20|5405.2|5399.2|5406.7|5400.7|5406.7|5400.7|5405.2|5399.2|1
1616061150000|2021-03-18 09:52:30|5407.2|5401.2|5406.7|5400.7|5407.2|5401.2|5406.2|5400.2|2
1616061160000|2021-03-18 09:52:40|5406.3|5400.3|5406.7|5400.7|5406.7|5400.7|5406.2|5400.2|1
1616061170000|2021-03-18 09:52:50|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.6|5400.6|3
1616061180000|2021-03-18 09:53:00|5407.2|5401.2|5407.6|5401.6|5408.1|5402.1|5407.2|5401.2|4
1616061190000|2021-03-18 09:53:10|||||||||1
1616061200000|2021-03-18 09:53:20|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|7
1616061210000|2021-03-18 09:53:30|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|4
1616061220000|2021-03-18 09:53:40|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|0
1616061230000|2021-03-18 09:53:50|5407.6|5401.6|5407.1|5401.1|5408.1|5402.1|5407.1|5401.1|5
1616061250000|2021-03-18 09:54:10|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|1
1616061260000|2021-03-18 09:54:20|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|2
1616025600000|2021-03-18 00:00:00|5453.2|5447.2|5451.6|5445.6|5453.2|5447.2|5448.3|5442.3|37
1616025610000|2021-03-18 00:00:10|5452.1|5446.1|5451.2|5445.2|5452.6|5446.6|5451.2|5445.2|15
1616025620000|2021-03-18 00:00:20|5451.3|5445.3|5454.6|5448.6|5455.6|5449.6|5451.3|5445.3|36
1616025630000|2021-03-18 00:00:30|5454.1|5448.1|5453.1|5447.1|5454.5|5448.5|5453.1|5447.1|17
1616025640000|2021-03-18 00:00:40|5451.7|5445.7|5451.2|5445.2|5452.2|5446.2|5450.2|5444.2|24
1616025650000|2021-03-18 00:00:50|5451.3|5445.3|5444.8|5438.8|5451.3|5445.3|5444.8|5438.8|33
1616025660000|2021-03-18 00:01:00|5444.9|5438.9|5446.3|5440.3|5446.4|5440.4|5444.3|5438.3|21
1616025670000|2021-03-18 00:01:10|5445.8|5439.8|5445.3|5439.3|5446.3|5440.3|5445.3|5439.3|6
1616025680000|2021-03-18 00:01:20|5447.3|5441.3|5449.5|5443.5|5449.5|5443.5|5447.3|5441.3|27
1616025690000|2021-03-18 00:01:30|5449.4|5443.4|5448|5442|5449.4|5443.4|5448|5442|4
1616025700000|2021-03-18 00:01:40|5449.5|5443.5|5449|5443|5449.5|5443.5|5449|5443|1
1616025710000|2021-03-18 00:01:50|5448.5|5442.5|5443.4|5437.4|5448.5|5442.5|5443.4|5437.4|26
1616025720000|2021-03-18 00:02:00|5443.9|5437.9|5442.4|5436.4|5444.4|5438.4|5442.4|5436.4|7
1616025730000|2021-03-18 00:02:10|5441.4|5435.4|5439.4|5433.4|5441.4|5435.4|5439.4|5433.4|5
1616025750000|2021-03-18 00:02:30|5439.9|5433.9|5438.9|5432.9|5439.9|5433.9|5438.9|5432.9|0
1616025760000|2021-03-18 00:02:40|5439.4|5433.4|5438.4|5432.4|5439.4|5433.4|5438.4|5432.4|1
1616025770000|2021-03-18 00:02:50|5438.3|5432.3|5438.4|5432.4|5438.4|5432.4|5437.9|5431.9|3
1616025780000|2021-03-18 00:03:00|5437.9|5431.9|5440.4|5434.4|5440.9|5434.9|5437.9|5431.9|8
1616025800000|2021-03-18 00:03:20|5440.8|5434.8|5439.4|5433.4|5440.8|5434.8|5439.4|5433.4|2
1616025810000|2021-03-18 00:03:30|5438.9|5432.9|5438.4|5432.4|5438.9|5432.9|5437.9|5431.9|1
1616025820000|2021-03-18 00:03:40|5437.9|5431.9|5436.4|5430.4|5437.9|5431.9|5436.4|5430.4|9
1616025830000|2021-03-18 00:03:50|5436.8|5430.8|5437.4|5431.4|5437.4|5431.4|5436.8|5430.8|3
1616025840000|2021-03-18 00:04:00|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|3
1616025850000|2021-03-18 00:04:10|5437.4|5431.4|5439.3|5433.3|5439.9|5433.9|5437.4|5431.4|5
1616025860000|2021-03-18 00:04:20|5438.8|5432.8|5441.4|5435.4|5441.4|5435.4|5438.8|5432.8|3
1616025880000|2021-03-18 00:04:40|5441.3|5435.3|5440.3|5434.3|5441.4|5435.4|5439.4|5433.4|12
1616025890000|2021-03-18 00:04:50|5440.4|5434.4|5440.3|5434.3|5440.4|5434.4|5440.3|5434.3|0
1616025900000|2021-03-18 00:05:00|5441.8|5435.8|5442.4|5436.4|5443.8|5437.8|5441.8|5435.8|9
1616025910000|2021-03-18 00:05:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|4
1616025920000|2021-03-18 00:05:20|5442.4|5436.4|5442.9|5436.9|5442.9|5436.9|5442.4|5436.4|1
1616025930000|2021-03-18 00:05:30|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1616025940000|2021-03-18 00:05:40|5442.3|5436.3|5441.4|5435.4|5442.3|5436.3|5441.4|5435.4|1
1616025950000|2021-03-18 00:05:50|5440.9|5434.9|5438.4|5432.4|5440.9|5434.9|5438.4|5432.4|7
1616025960000|2021-03-18 00:06:00|5438.9|5432.9|5439.4|5433.4|5439.4|5433.4|5438.9|5432.9|0
1616026000000|2021-03-18 00:06:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|4
1616026010000|2021-03-18 00:06:50|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|1
1616026020000|2021-03-18 00:07:00|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1616026030000|2021-03-18 00:07:10|5439.9|5433.9|5440.4|5434.4|5441.4|5435.4|5439.9|5433.9|4
1616026040000|2021-03-18 00:07:20|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|1
1616026070000|2021-03-18 00:07:50|5442.4|5436.4|5442.3|5436.3|5442.4|5436.4|5442.3|5436.3|5
1616026080000|2021-03-18 00:08:00|5442.4|5436.4|5440.8|5434.8|5442.4|5436.4|5440.8|5434.8|1
1616026090000|2021-03-18 00:08:10|5441.9|5435.9|5441.4|5435.4|5442.3|5436.3|5441.4|5435.4|4
1616026100000|2021-03-18 00:08:20|5442.4|5436.4|5443.4|5437.4|5443.4|5437.4|5442.4|5436.4|1
1616026120000|2021-03-18 00:08:40|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|1
1616026130000|2021-03-18 00:08:50|5443.4|5437.4|5444.4|5438.4|5444.4|5438.4|5443.4|5437.4|1
1616026140000|2021-03-18 00:09:00|5445.3|5439.3|5446.9|5440.9|5446.9|5440.9|5445.3|5439.3|8
1616026150000|2021-03-18 00:09:10|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|5
1616026160000|2021-03-18 00:09:20|5445.9|5439.9|5446.4|5440.4|5446.4|5440.4|5445.9|5439.9|9
1616026170000|2021-03-18 00:09:30|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|2
1616026180000|2021-03-18 00:09:40|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1616026190000|2021-03-18 00:09:50|5447.3|5441.3|5446.4|5440.4|5447.3|5441.3|5446.4|5440.4|1
1616026200000|2021-03-18 00:10:00|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|5448.8|5442.8|3
1616026210000|2021-03-18 00:10:10|5446.3|5440.3|5447.3|5441.3|5447.3|5441.3|5446.3|5440.3|56
1616026230000|2021-03-18 00:10:30|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|1
1616026260000|2021-03-18 00:11:00|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5445.3|5439.3|2
1616026300000|2021-03-18 00:11:40|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|4
1616026310000|2021-03-18 00:11:50|5443.3|5437.3|5442.4|5436.4|5443.3|5437.3|5442.4|5436.4|4
1616026320000|2021-03-18 00:12:00|5442.3|5436.3|5443.8|5437.8|5443.8|5437.8|5442.3|5436.3|3
1616026330000|2021-03-18 00:12:10|5443.3|5437.3|5441.3|5435.3|5443.3|5437.3|5440.8|5434.8|15
1616026340000|2021-03-18 00:12:20|5441.8|5435.8|5443.8|5437.8|5443.8|5437.8|5441.8|5435.8|3
1616026350000|2021-03-18 00:12:30|5443.9|5437.9|5444.4|5438.4|5444.4|5438.4|5443.8|5437.8|4
1616026360000|2021-03-18 00:12:40|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|0
1616026380000|2021-03-18 00:13:00|5444.8|5438.8|5445.3|5439.3|5445.3|5439.3|5444.8|5438.8|1
1616026390000|2021-03-18 00:13:10|5446.8|5440.8|5447.8|5441.8|5447.8|5441.8|5446.8|5440.8|8
1616026400000|2021-03-18 00:13:20|||||||||1
1616026410000|2021-03-18 00:13:30|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|1
1616026420000|2021-03-18 00:13:40|5446.8|5440.8|5447.3|5441.3|5447.3|5441.3|5446.8|5440.8|7
1616026430000|2021-03-18 00:13:50|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|2
1616026440000|2021-03-18 00:14:00|5446.8|5440.8|5447.3|5441.3|5447.8|5441.8|5446.8|5440.8|3
1616026460000|2021-03-18 00:14:20|5447.8|5441.8|5448.2|5442.2|5448.2|5442.2|5447.8|5441.8|1
1616026470000|2021-03-18 00:14:30|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|1
1616026480000|2021-03-18 00:14:40|5448.7|5442.7|5449.3|5443.3|5449.3|5443.3|5448.7|5442.7|3
1616026490000|2021-03-18 00:14:50|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|1
1616026500000|2021-03-18 00:15:00|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|5449.8|5443.8|6
1616026510000|2021-03-18 00:15:10|5451.3|5445.3|5451.3|5445.3|5451.7|5445.7|5451.3|5445.3|2
1616026520000|2021-03-18 00:15:20|5451.2|5445.2|5451.2|5445.2|5451.3|5445.3|5450.8|5444.8|1
1616026530000|2021-03-18 00:15:30|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|1
1616026540000|2021-03-18 00:15:40|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1616026550000|2021-03-18 00:15:50|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|4
1616026560000|2021-03-18 00:16:00|5451.2|5445.2|5451.3|5445.3|5451.3|5445.3|5451.2|5445.2|1
1616026570000|2021-03-18 00:16:10|5451.8|5445.8|5450.3|5444.3|5451.8|5445.8|5450.3|5444.3|7
1616026600000|2021-03-18 00:16:40|5449.3|5443.3|5448.3|5442.3|5449.3|5443.3|5448.3|5442.3|3
1616026610000|2021-03-18 00:16:50|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5446.9|5440.9|2
1616026620000|2021-03-18 00:17:00|5447.8|5441.8|5449.3|5443.3|5449.3|5443.3|5447.8|5441.8|8
1616026630000|2021-03-18 00:17:10|5448.8|5442.8|5449.3|5443.3|5449.3|5443.3|5448.8|5442.8|6
1616026650000|2021-03-18 00:17:30|5449.7|5443.7|5451.3|5445.3|5451.8|5445.8|5449.7|5443.7|5
1616026660000|2021-03-18 00:17:40|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|5450.8|5444.8|0
1616026670000|2021-03-18 00:17:50|5450.9|5444.9|5451.8|5445.8|5451.8|5445.8|5450.9|5444.9|1
1616026680000|2021-03-18 00:18:00|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|8
1616026690000|2021-03-18 00:18:10|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|1
1616026730000|2021-03-18 00:18:50|5453.9|5447.9|5455.3|5449.3|5455.3|5449.3|5453.9|5447.9|2
1616026740000|2021-03-18 00:19:00|5456.8|5450.8|5455.8|5449.8|5456.8|5450.8|5455.8|5449.8|5
1616026760000|2021-03-18 00:19:20|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|2
1616026790000|2021-03-18 00:19:50|5456.2|5450.2|5456.3|5450.3|5456.3|5450.3|5456.2|5450.2|3
1616026800000|2021-03-18 00:20:00|5455.8|5449.8|5456.3|5450.3|5456.3|5450.3|5455.8|5449.8|2
1616026810000|2021-03-18 00:20:10|5456.8|5450.8|5456.3|5450.3|5456.8|5450.8|5456.3|5450.3|1
1616026820000|2021-03-18 00:20:20|5455.8|5449.8|5455.3|5449.3|5455.8|5449.8|5455.3|5449.3|0
1616026860000|2021-03-18 00:21:00|5454.9|5448.9|5454.8|5448.8|5454.9|5448.9|5454.8|5448.8|1
1616026880000|2021-03-18 00:21:20|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|1
1616026890000|2021-03-18 00:21:30|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1616026900000|2021-03-18 00:21:40|5452.8|5446.8|5452.8|5446.8|5453.3|5447.3|5452.8|5446.8|4
1616026910000|2021-03-18 00:21:50|5451.5|5445.5|5451.3|5445.3|5451.8|5445.8|5451.3|5445.3|1
1616026920000|2021-03-18 00:22:00|5452.2|5446.2|5452.3|5446.3|5452.3|5446.3|5452.2|5446.2|5
1616026970000|2021-03-18 00:22:50|5451.8|5445.8|5452.3|5446.3|5452.3|5446.3|5451.8|5445.8|2
1616026980000|2021-03-18 00:23:00|5451.9|5445.9|5452.3|5446.3|5452.3|5446.3|5451.9|5445.9|1
1616026990000|2021-03-18 00:23:10|5451.8|5445.8|5452.3|5446.3|5452.3|5446.3|5451.8|5445.8|1
1616027000000|2021-03-18 00:23:20|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|2
1616027020000|2021-03-18 00:23:40|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|1
1616027060000|2021-03-18 00:24:20|5453.8|5447.8|5453.7|5447.7|5453.8|5447.8|5453.7|5447.7|0
1616027070000|2021-03-18 00:24:30|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|5454.7|5448.7|7
1616027090000|2021-03-18 00:24:50|5454.3|5448.3|5453.7|5447.7|5454.3|5448.3|5453.7|5447.7|2
1616027100000|2021-03-18 00:25:00|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|2
1616027120000|2021-03-18 00:25:20|5453.7|5447.7|5454.7|5448.7|5454.7|5448.7|5453.7|5447.7|4
1616027130000|2021-03-18 00:25:30|5454.3|5448.3|5454.7|5448.7|5454.7|5448.7|5454.3|5448.3|0
1616027150000|2021-03-18 00:25:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1616027160000|2021-03-18 00:26:00|5453.3|5447.3|5452.8|5446.8|5453.3|5447.3|5452.8|5446.8|0
1616027200000|2021-03-18 00:26:40|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|2
1616027220000|2021-03-18 00:27:00|5452.2|5446.2|5451.8|5445.8|5452.3|5446.3|5451.8|5445.8|1
1616027230000|2021-03-18 00:27:10|||||||||1
1616027240000|2021-03-18 00:27:20|||||||||1
1616027250000|2021-03-18 00:27:30|5451.7|5445.7|5450.8|5444.8|5451.7|5445.7|5450.8|5444.8|3
1616027260000|2021-03-18 00:27:40|5450.7|5444.7|5450.3|5444.3|5450.7|5444.7|5449.8|5443.8|3
1616027270000|2021-03-18 00:27:50|5449.8|5443.8|5449.7|5443.7|5449.8|5443.8|5449.7|5443.7|3
1616027280000|2021-03-18 00:28:00|5450.2|5444.2|5450.3|5444.3|5450.3|5444.3|5450.2|5444.2|1
1616027300000|2021-03-18 00:28:20|5451.3|5445.3|5451.2|5445.2|5451.3|5445.3|5451.2|5445.2|4
1616027320000|2021-03-18 00:28:40|5451.7|5445.7|5450.2|5444.2|5451.7|5445.7|5450.2|5444.2|5
1616027350000|2021-03-18 00:29:10|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1616027360000|2021-03-18 00:29:20|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|1
1616027390000|2021-03-18 00:29:50|5451.2|5445.2|5452.3|5446.3|5452.3|5446.3|5451.2|5445.2|5
1616027400000|2021-03-18 00:30:00|5452.7|5446.7|5454.8|5448.8|5454.8|5448.8|5452.7|5446.7|3
1616027420000|2021-03-18 00:30:20|5454.7|5448.7|5455.3|5449.3|5455.3|5449.3|5454.7|5448.7|3
1616027430000|2021-03-18 00:30:30|||||||||1
1616027440000|2021-03-18 00:30:40|||||||||1
1616027450000|2021-03-18 00:30:50|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|2
1616027460000|2021-03-18 00:31:00|5456.3|5450.3|5458.2|5452.2|5458.2|5452.2|5456.3|5450.3|13
1616027470000|2021-03-18 00:31:10|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|2
1616027500000|2021-03-18 00:31:40|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1616027520000|2021-03-18 00:32:00|5457.7|5451.7|5458.1|5452.1|5458.1|5452.1|5457.7|5451.7|4
1616027530000|2021-03-18 00:32:10|5457.2|5451.2|5456.3|5450.3|5457.2|5451.2|5456.3|5450.3|2
1616027540000|2021-03-18 00:32:20|5456.2|5450.2|5455.3|5449.3|5456.2|5450.2|5455.3|5449.3|1
1616027580000|2021-03-18 00:33:00|5454.8|5448.8|5455.3|5449.3|5455.3|5449.3|5454.3|5448.3|1
1616027590000|2021-03-18 00:33:10|5455.2|5449.2|5453.8|5447.8|5455.2|5449.2|5453.8|5447.8|1
1616027600000|2021-03-18 00:33:20|5453.7|5447.7|5453.3|5447.3|5453.7|5447.7|5453.3|5447.3|1
1616027630000|2021-03-18 00:33:50|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1616027640000|2021-03-18 00:34:00|5453.3|5447.3|5453.8|5447.8|5453.8|5447.8|5453.3|5447.3|3
1616027690000|2021-03-18 00:34:50|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|1
1616027700000|2021-03-18 00:35:00|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|0
1616027750000|2021-03-18 00:35:50|5454.7|5448.7|5454.3|5448.3|5454.7|5448.7|5454.3|5448.3|1
1616027760000|2021-03-18 00:36:00|5454.2|5448.2|5454.3|5448.3|5454.3|5448.3|5454.2|5448.2|1
1616027810000|2021-03-18 00:36:50|5456.7|5450.7|5457.1|5451.1|5457.1|5451.1|5456.7|5450.7|11
1616027830000|2021-03-18 00:37:10|5457.2|5451.2|5456.7|5450.7|5457.2|5451.2|5456.7|5450.7|2
1616027840000|2021-03-18 00:37:20|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|5455.7|5449.7|2
1616027850000|2021-03-18 00:37:30|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|5456.2|5450.2|8
1616027870000|2021-03-18 00:37:50|5456.3|5450.3|5457.7|5451.7|5457.7|5451.7|5456.3|5450.3|6
1616027880000|2021-03-18 00:38:00|5457.6|5451.6|5457.6|5451.6|5458.2|5452.2|5457.6|5451.6|2
1616027890000|2021-03-18 00:38:10|5458.1|5452.1|5457.6|5451.6|5458.1|5452.1|5457.6|5451.6|3
1616027900000|2021-03-18 00:38:20|||||||||1
1616027920000|2021-03-18 00:38:40|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|16
1616027940000|2021-03-18 00:39:00|5457.1|5451.1|5457.6|5451.6|5457.6|5451.6|5457.1|5451.1|1
1616027950000|2021-03-18 00:39:10|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|1
1616027970000|2021-03-18 00:39:30|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|1
1616027980000|2021-03-18 00:39:40|5456.1|5450.1|5455.1|5449.1|5456.1|5450.1|5455.1|5449.1|1
1616027990000|2021-03-18 00:39:50|5455.2|5449.2|5455.1|5449.1|5455.2|5449.2|5455.1|5449.1|0
1616028000000|2021-03-18 00:40:00|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1616028030000|2021-03-18 00:40:30|5455.6|5449.6|5454.1|5448.1|5455.7|5449.7|5454.1|5448.1|1
1616028060000|2021-03-18 00:41:00|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|1
1616028070000|2021-03-18 00:41:10|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|2
1616028090000|2021-03-18 00:41:30|5453.6|5447.6|5452.7|5446.7|5453.6|5447.6|5452.7|5446.7|1
1616028120000|2021-03-18 00:42:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|1
1616028130000|2021-03-18 00:42:10|5453.6|5447.6|5454.6|5448.6|5454.6|5448.6|5453.6|5447.6|2
1616028160000|2021-03-18 00:42:40|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1616028170000|2021-03-18 00:42:50|5454.7|5448.7|5454.1|5448.1|5454.7|5448.7|5454.1|5448.1|1
1616028230000|2021-03-18 00:43:50|||||||||1
1616028260000|2021-03-18 00:44:20|5454|5448|5454|5448|5454|5448|5454|5448|0
1616028290000|2021-03-18 00:44:50|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|1
1616028300000|2021-03-18 00:45:00|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.1|5449.1|1
1616028310000|2021-03-18 00:45:10|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1616028340000|2021-03-18 00:45:40|5455.6|5449.6|5455.6|5449.6|5456.1|5450.1|5455.6|5449.6|3
1616028350000|2021-03-18 00:45:50|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5455.6|5449.6|0
1616028390000|2021-03-18 00:46:30|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1616028410000|2021-03-18 00:46:50|||||||||1
1616028420000|2021-03-18 00:47:00|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|5456.1|5450.1|1
1616028440000|2021-03-18 00:47:20|||||||||1
1616028460000|2021-03-18 00:47:40|||||||||1
1616028490000|2021-03-18 00:48:10|||||||||1
1616028590000|2021-03-18 00:49:50|||||||||1
1616028640000|2021-03-18 00:50:40|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5456.1|5450.1|2
1616028720000|2021-03-18 00:52:00|5455.1|5449.1|5452.7|5446.7|5455.1|5449.1|5452.7|5446.7|5
1616028730000|2021-03-18 00:52:10|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1616028740000|2021-03-18 00:52:20|5452.7|5446.7|5454.1|5448.1|5454.1|5448.1|5452.7|5446.7|3
1616028750000|2021-03-18 00:52:30|5454.2|5448.2|5453.1|5447.1|5454.2|5448.2|5453.1|5447.1|1
1616028760000|2021-03-18 00:52:40|5452.7|5446.7|5450.1|5444.1|5452.7|5446.7|5450.1|5444.1|10
1616028780000|2021-03-18 00:53:00|5451|5445|5451|5445|5451|5445|5451|5445|1
1616028830000|2021-03-18 00:53:50|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1616028860000|2021-03-18 00:54:20|5450.6|5444.6|5452|5446|5452|5446|5450.6|5444.6|2
1616028880000|2021-03-18 00:54:40|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1616028900000|2021-03-18 00:55:00|5452|5446|5452.1|5446.1|5452.1|5446.1|5451.6|5445.6|2
1616028910000|2021-03-18 00:55:10|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1616028940000|2021-03-18 00:55:40|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|1
1616028950000|2021-03-18 00:55:50|5452|5446|5451.1|5445.1|5452|5446|5451.1|5445.1|0
1616028990000|2021-03-18 00:56:30|5451.2|5445.2|5452.1|5446.1|5452.1|5446.1|5451.2|5445.2|0
1616029020000|2021-03-18 00:57:00|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5
1616029030000|2021-03-18 00:57:10|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1616029090000|2021-03-18 00:58:10|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5
1616029120000|2021-03-18 00:58:40|5452.6|5446.6|5452.7|5446.7|5452.7|5446.7|5452.6|5446.6|0
1616029130000|2021-03-18 00:58:50|5451.8|5445.8|5451.7|5445.7|5451.8|5445.8|5451.7|5445.7|0
1616029190000|2021-03-18 00:59:50|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|1
1616029200000|2021-03-18 01:00:00|5451.1|5445.1|5459.1|5453.1|5459.1|5453.1|5451.1|5445.1|13
1616029210000|2021-03-18 01:00:10|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5457.2|5451.2|4
1616029220000|2021-03-18 01:00:20|5458.6|5452.6|5457.2|5451.2|5458.7|5452.7|5457.2|5451.2|1
1616029230000|2021-03-18 01:00:30|5458.2|5452.2|5459.7|5453.7|5459.7|5453.7|5457.7|5451.7|3
1616029240000|2021-03-18 01:00:40|5459.8|5453.8|5458.2|5452.2|5459.8|5453.8|5458.2|5452.2|12
1616029250000|2021-03-18 01:00:50|5457.7|5451.7|5458.2|5452.2|5458.2|5452.2|5457.7|5451.7|0
1616029260000|2021-03-18 01:01:00|5458.6|5452.6|5459.1|5453.1|5459.1|5453.1|5458.2|5452.2|0
1616029270000|2021-03-18 01:01:10|5458.7|5452.7|5458.2|5452.2|5458.7|5452.7|5458.2|5452.2|1
1616029280000|2021-03-18 01:01:20|5457.7|5451.7|5457.2|5451.2|5458.1|5452.1|5457.2|5451.2|1
1616029290000|2021-03-18 01:01:30|5457.1|5451.1|5458.2|5452.2|5458.2|5452.2|5456.1|5450.1|2
1616029300000|2021-03-18 01:01:40|5458.7|5452.7|5459.2|5453.2|5459.2|5453.2|5458.7|5452.7|1
1616029310000|2021-03-18 01:01:50|5458.3|5452.3|5457.6|5451.6|5458.3|5452.3|5456.7|5450.7|10
1616029320000|2021-03-18 01:02:00|5458.1|5452.1|5463.1|5457.1|5463.1|5457.1|5458.1|5452.1|8
1616029330000|2021-03-18 01:02:10|5462.7|5456.7|5462.5|5456.5|5462.7|5456.7|5462.5|5456.5|2
1616029340000|2021-03-18 01:02:20|5462.6|5456.6|5464.1|5458.1|5464.1|5458.1|5462.6|5456.6|7
1616029350000|2021-03-18 01:02:30|5463.1|5457.1|5462.4|5456.4|5464.1|5458.1|5462.4|5456.4|1
1616029360000|2021-03-18 01:02:40|5462.9|5456.9|5459.9|5453.9|5462.9|5456.9|5459.9|5453.9|4
1616029370000|2021-03-18 01:02:50|5460.4|5454.4|5458|5452|5460.4|5454.4|5458|5452|33
1616029380000|2021-03-18 01:03:00|5458.9|5452.9|5461|5455|5461|5455|5458.9|5452.9|5
1616029390000|2021-03-18 01:03:10|5460|5454|5458.9|5452.9|5460|5454|5458.9|5452.9|3
1616029410000|2021-03-18 01:03:30|5458.4|5452.4|5457.4|5451.4|5458.4|5452.4|5457.4|5451.4|1
1616029420000|2021-03-18 01:03:40|5457|5451|5455.5|5449.5|5457|5451|5455.5|5449.5|2
1616029430000|2021-03-18 01:03:50|5455|5449|5455|5449|5455|5449|5455|5449|0
1616029440000|2021-03-18 01:04:00|5454.9|5448.9|5451.1|5445.1|5454.9|5448.9|5451.1|5445.1|9
1616029450000|2021-03-18 01:04:10|5451|5445|5452|5446|5452.5|5446.5|5451|5445|3
1616029460000|2021-03-18 01:04:20|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|5451.5|5445.5|0
1616029480000|2021-03-18 01:04:40|5452|5446|5453|5447|5453|5447|5452|5446|2
1616029490000|2021-03-18 01:04:50|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|0
1616029500000|2021-03-18 01:05:00|5454|5448|5454.1|5448.1|5454.1|5448.1|5454|5448|5
1616029510000|2021-03-18 01:05:10|5454|5448|5453.1|5447.1|5454|5448|5453.1|5447.1|1
1616029520000|2021-03-18 01:05:20|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1616029530000|2021-03-18 01:05:30|5452.1|5446.1|5451.1|5445.1|5452.1|5446.1|5450.6|5444.6|4
1616029540000|2021-03-18 01:05:40|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|0
1616029550000|2021-03-18 01:05:50|5450.1|5444.1|5451|5445|5451|5445|5450.1|5444.1|3
1616029560000|2021-03-18 01:06:00|5451.1|5445.1|5451.1|5445.1|5451.5|5445.5|5450.1|5444.1|1
1616029570000|2021-03-18 01:06:10|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|1
1616029580000|2021-03-18 01:06:20|5449.6|5443.6|5449.1|5443.1|5449.6|5443.6|5449.1|5443.1|1
1616029590000|2021-03-18 01:06:30|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.1|5442.1|1
1616029600000|2021-03-18 01:06:40|5448.5|5442.5|5449.1|5443.1|5449.1|5443.1|5448.1|5442.1|5
1616029610000|2021-03-18 01:06:50|5449.6|5443.6|5449.5|5443.5|5449.6|5443.6|5449.5|5443.5|1
1616029620000|2021-03-18 01:07:00|5450.5|5444.5|5450.1|5444.1|5450.5|5444.5|5450.1|5444.1|1
1616029640000|2021-03-18 01:07:20|5451.1|5445.1|5451.1|5445.1|5451.5|5445.5|5451.1|5445.1|1
1616029650000|2021-03-18 01:07:30|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1616029660000|2021-03-18 01:07:40|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1616029670000|2021-03-18 01:07:50|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1616029680000|2021-03-18 01:08:00|5451|5445|5451|5445|5451|5445|5451|5445|1
1616029710000|2021-03-18 01:08:30|5449.1|5443.1|5449|5443|5449.1|5443.1|5449|5443|5
1616029720000|2021-03-18 01:08:40|5447.1|5441.1|5445.1|5439.1|5447.1|5441.1|5445.1|5439.1|12
1616029730000|2021-03-18 01:08:50|5445|5439|5445|5439|5445|5439|5445|5439|0
1616029740000|2021-03-18 01:09:00|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|1
1616029750000|2021-03-18 01:09:10|5445|5439|5445|5439|5445|5439|5445|5439|0
1616029770000|2021-03-18 01:09:30|5444.5|5438.5|5443.5|5437.5|5444.5|5438.5|5443|5437|2
1616029780000|2021-03-18 01:09:40|5443|5437|5443|5437|5444|5438|5443|5437|14
1616029800000|2021-03-18 01:10:00|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|6
1616029810000|2021-03-18 01:10:10|5442.4|5436.4|5444|5438|5444.5|5438.5|5442.4|5436.4|5
1616029820000|2021-03-18 01:10:20|5443.5|5437.5|5443|5437|5443.5|5437.5|5442|5436|1
1616029830000|2021-03-18 01:10:30|5443.5|5437.5|5443|5437|5443.5|5437.5|5443|5437|0
1616029850000|2021-03-18 01:10:50|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5442|5436|1
1616029860000|2021-03-18 01:11:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1616029870000|2021-03-18 01:11:10|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|1
1616029880000|2021-03-18 01:11:20|5445.4|5439.4|5443.9|5437.9|5445.4|5439.4|5443.9|5437.9|3
1616029890000|2021-03-18 01:11:30|5443.4|5437.4|5442.9|5436.9|5443.4|5437.4|5442.9|5436.9|0
1616029900000|2021-03-18 01:11:40|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1616029910000|2021-03-18 01:11:50|5443|5437|5443|5437|5443|5437|5442.5|5436.5|0
1616029920000|2021-03-18 01:12:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1616029930000|2021-03-18 01:12:10|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|1
1616029940000|2021-03-18 01:12:20|5441.5|5435.5|5441.9|5435.9|5441.9|5435.9|5440.9|5434.9|5
1616029950000|2021-03-18 01:12:30|5441.5|5435.5|5440.9|5434.9|5441.5|5435.5|5440.9|5434.9|0
1616029960000|2021-03-18 01:12:40|5440.4|5434.4|5439|5433|5440.4|5434.4|5439|5433|4
1616029980000|2021-03-18 01:13:00|5439.9|5433.9|5439|5433|5440|5434|5439|5433|6
1616029990000|2021-03-18 01:13:10|||||||||2
1616030000000|2021-03-18 01:13:20|5439.4|5433.4|5440|5434|5440.5|5434.5|5439.4|5433.4|2
1616030020000|2021-03-18 01:13:40|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1616030030000|2021-03-18 01:13:50|5440.4|5434.4|5441|5435|5441|5435|5440.4|5434.4|1
1616030040000|2021-03-18 01:14:00|5440.4|5434.4|5439.8|5433.8|5440.9|5434.9|5439.8|5433.8|5
1616030050000|2021-03-18 01:14:10|5439.3|5433.3|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|0
1616030060000|2021-03-18 01:14:20|5438.4|5432.4|5438.9|5432.9|5438.9|5432.9|5438.4|5432.4|1
1616030070000|2021-03-18 01:14:30|5439.8|5433.8|5438.8|5432.8|5439.8|5433.8|5438.8|5432.8|7
1616030080000|2021-03-18 01:14:40|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.8|5432.8|0
1616030090000|2021-03-18 01:14:50|||||||||1
1616030100000|2021-03-18 01:15:00|5439.3|5433.3|5439.4|5433.4|5439.4|5433.4|5439.3|5433.3|2
1616030110000|2021-03-18 01:15:10|5439.8|5433.8|5442.8|5436.8|5442.8|5436.8|5439.8|5433.8|9
1616030120000|2021-03-18 01:15:20|5443.3|5437.3|5441.8|5435.8|5444.9|5438.9|5441.8|5435.8|11
1616030130000|2021-03-18 01:15:30|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|2
1616030140000|2021-03-18 01:15:40|||||||||1
1616030150000|2021-03-18 01:15:50|5441.2|5435.2|5441.8|5435.8|5441.8|5435.8|5441.2|5435.2|1
1616030170000|2021-03-18 01:16:10|5442.3|5436.3|5441.8|5435.8|5442.3|5436.3|5441.8|5435.8|2
1616030180000|2021-03-18 01:16:20|||||||||2
1616030220000|2021-03-18 01:17:00|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|17
1616030240000|2021-03-18 01:17:20|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1616030250000|2021-03-18 01:17:30|5440.7|5434.7|5440.8|5434.8|5440.8|5434.8|5440.7|5434.7|0
1616030260000|2021-03-18 01:17:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1616030270000|2021-03-18 01:17:50|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|4
1616030280000|2021-03-18 01:18:00|5442.3|5436.3|5441.8|5435.8|5442.3|5436.3|5441.8|5435.8|8
1616030290000|2021-03-18 01:18:10|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1616030300000|2021-03-18 01:18:20|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1616030310000|2021-03-18 01:18:30|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|1
1616030320000|2021-03-18 01:18:40|||||||||1
1616030330000|2021-03-18 01:18:50|5441.4|5435.4|5442.3|5436.3|5442.3|5436.3|5441.4|5435.4|2
1616030340000|2021-03-18 01:19:00|||||||||12
1616030350000|2021-03-18 01:19:10|5442.7|5436.7|5442.7|5436.7|5443.2|5437.2|5442.7|5436.7|2
1616030370000|2021-03-18 01:19:30|5442.6|5436.6|5441.7|5435.7|5442.7|5436.7|5441.7|5435.7|6
1616030390000|2021-03-18 01:19:50|5441.2|5435.2|5440.2|5434.2|5441.7|5435.7|5440.2|5434.2|2
1616030400000|2021-03-18 01:20:00|5439.7|5433.7|5441.7|5435.7|5442.2|5436.2|5439.7|5433.7|18
1616030420000|2021-03-18 01:20:20|5441.8|5435.8|5442.2|5436.2|5442.2|5436.2|5441.8|5435.8|0
1616030430000|2021-03-18 01:20:30|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|6
1616030450000|2021-03-18 01:20:50|5442.2|5436.2|5441.7|5435.7|5442.2|5436.2|5441.2|5435.2|2
1616030460000|2021-03-18 01:21:00|5441.2|5435.2|5442.2|5436.2|5442.2|5436.2|5441.2|5435.2|6
1616030470000|2021-03-18 01:21:10|5442.1|5436.1|5441.7|5435.7|5442.1|5436.1|5441.7|5435.7|1
1616030480000|2021-03-18 01:21:20|5442.2|5436.2|5441.7|5435.7|5442.2|5436.2|5441.7|5435.7|0
1616030490000|2021-03-18 01:21:30|5441.2|5435.2|5441.7|5435.7|5441.7|5435.7|5441.2|5435.2|0
1616030510000|2021-03-18 01:21:50|5441.2|5435.2|5441.7|5435.7|5441.7|5435.7|5441.2|5435.2|0
1616030520000|2021-03-18 01:22:00|5441.8|5435.8|5442.7|5436.7|5442.7|5436.7|5441.3|5435.3|3
1616030530000|2021-03-18 01:22:10|5442.8|5436.8|5444.2|5438.2|5444.2|5438.2|5442.8|5436.8|6
1616030540000|2021-03-18 01:22:20|5444.7|5438.7|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|2
1616030570000|2021-03-18 01:22:50|5444.7|5438.7|5445.2|5439.2|5445.2|5439.2|5444.7|5438.7|1
1616030580000|2021-03-18 01:23:00|||||||||2
1616030590000|2021-03-18 01:23:10|||||||||1
1616030610000|2021-03-18 01:23:30|5444.3|5438.3|5444.7|5438.7|5444.7|5438.7|5444.3|5438.3|2
1616030630000|2021-03-18 01:23:50|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|1
1616030640000|2021-03-18 01:24:00|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.2|5438.2|1
1616030650000|2021-03-18 01:24:10|5445.1|5439.1|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|0
1616030670000|2021-03-18 01:24:30|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|0
1616030680000|2021-03-18 01:24:40|5444.7|5438.7|5444.2|5438.2|5444.7|5438.7|5444.2|5438.2|1
1616030720000|2021-03-18 01:25:20|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|1
1616030730000|2021-03-18 01:25:30|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1616030750000|2021-03-18 01:25:50|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|1
1616030760000|2021-03-18 01:26:00|5445.1|5439.1|5445.2|5439.2|5445.2|5439.2|5445.1|5439.1|2
1616030770000|2021-03-18 01:26:10|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|2
1616030790000|2021-03-18 01:26:30|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1616030800000|2021-03-18 01:26:40|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|0
1616030820000|2021-03-18 01:27:00|5445.2|5439.2|5444.7|5438.7|5445.2|5439.2|5444.7|5438.7|6
1616030830000|2021-03-18 01:27:10|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|2
1616030840000|2021-03-18 01:27:20|||||||||3
1616030850000|2021-03-18 01:27:30|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|1
1616030880000|2021-03-18 01:28:00|5445.1|5439.1|5445.2|5439.2|5445.2|5439.2|5445.1|5439.1|2
1616030930000|2021-03-18 01:28:50|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|2
1616030940000|2021-03-18 01:29:00|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|1
1616030960000|2021-03-18 01:29:20|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|3
1616030970000|2021-03-18 01:29:30|5447.6|5441.6|5447.7|5441.7|5447.7|5441.7|5447.6|5441.6|2
1616030980000|2021-03-18 01:29:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616031000000|2021-03-18 01:30:00|5448.1|5442.1|5448.7|5442.7|5449.1|5443.1|5448.1|5442.1|4
1616031010000|2021-03-18 01:30:10|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|0
1616031020000|2021-03-18 01:30:20|5448.7|5442.7|5448.6|5442.6|5448.7|5442.7|5448.1|5442.1|3
1616031030000|2021-03-18 01:30:30|5448.1|5442.1|5448.1|5442.1|5448.6|5442.6|5447.6|5441.6|0
1616031040000|2021-03-18 01:30:40|5448.6|5442.6|5447.6|5441.6|5448.6|5442.6|5447.6|5441.6|0
1616031050000|2021-03-18 01:30:50|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|1
1616031060000|2021-03-18 01:31:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616031070000|2021-03-18 01:31:10|||||||||2
1616031080000|2021-03-18 01:31:20|5446.6|5440.6|5446.1|5440.1|5446.6|5440.6|5446.1|5440.1|3
1616031090000|2021-03-18 01:31:30|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|0
1616031110000|2021-03-18 01:31:50|5445.1|5439.1|5445.6|5439.6|5445.6|5439.6|5444.6|5438.6|2
1616031120000|2021-03-18 01:32:00|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5
1616031140000|2021-03-18 01:32:20|5445.1|5439.1|5444.6|5438.6|5445.1|5439.1|5444.6|5438.6|0
1616031150000|2021-03-18 01:32:30|5444.1|5438.1|5441.6|5435.6|5444.1|5438.1|5441.1|5435.1|7
1616031160000|2021-03-18 01:32:40|5442|5436|5441.1|5435.1|5442|5436|5441.1|5435.1|2
1616031170000|2021-03-18 01:32:50|5441.6|5435.6|5442.6|5436.6|5442.6|5436.6|5441.6|5435.6|3
1616031180000|2021-03-18 01:33:00|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.6|5435.6|0
1616031190000|2021-03-18 01:33:10|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1616031210000|2021-03-18 01:33:30|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1616031220000|2021-03-18 01:33:40|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1616031230000|2021-03-18 01:33:50|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|1
1616031240000|2021-03-18 01:34:00|5441.6|5435.6|5442.6|5436.6|5442.6|5436.6|5441.6|5435.6|2
1616031250000|2021-03-18 01:34:10|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|0
1616031260000|2021-03-18 01:34:20|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|1
1616031290000|2021-03-18 01:34:50|5443.1|5437.1|5443.7|5437.7|5444.1|5438.1|5443.1|5437.1|3
1616031300000|2021-03-18 01:35:00|5443.6|5437.6|5444.6|5438.6|5444.6|5438.6|5443.6|5437.6|1
1616031350000|2021-03-18 01:35:50|||||||||1
1616031360000|2021-03-18 01:36:00|5442.6|5436.6|5444|5438|5444|5438|5442.6|5436.6|6
1616031370000|2021-03-18 01:36:10|5443.9|5437.9|5442.5|5436.5|5443.9|5437.9|5442.5|5436.5|1
1616031380000|2021-03-18 01:36:20|5442|5436|5442.5|5436.5|5442.5|5436.5|5442|5436|8
1616031400000|2021-03-18 01:36:40|5443|5437|5443.5|5437.5|5443.5|5437.5|5443|5437|1
1616031410000|2021-03-18 01:36:50|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1616031420000|2021-03-18 01:37:00|5444|5438|5446|5440|5446|5440|5444|5438|3
1616031430000|2021-03-18 01:37:10|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1616031440000|2021-03-18 01:37:20|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5443.5|5437.5|0
1616031480000|2021-03-18 01:38:00|5444.6|5438.6|5446.1|5440.1|5446.1|5440.1|5444.6|5438.6|2
1616031490000|2021-03-18 01:38:10|5446.5|5440.5|5444.6|5438.6|5446.6|5440.6|5444.6|5438.6|11
1616031500000|2021-03-18 01:38:20|5444.5|5438.5|5445.5|5439.5|5445.5|5439.5|5444.5|5438.5|4
1616031520000|2021-03-18 01:38:40|5445|5439|5445.5|5439.5|5445.5|5439.5|5445|5439|0
1616031540000|2021-03-18 01:39:00|5445|5439|5445|5439|5445.5|5439.5|5445|5439|3
1616031550000|2021-03-18 01:39:10|5444.9|5438.9|5443.5|5437.5|5444.9|5438.9|5443.5|5437.5|2
1616031560000|2021-03-18 01:39:20|5443.6|5437.6|5443.5|5437.5|5444|5438|5443.5|5437.5|2
1616031570000|2021-03-18 01:39:30|5444|5438|5443.5|5437.5|5444.5|5438.5|5443.5|5437.5|1
1616031580000|2021-03-18 01:39:40|5444|5438|5442.5|5436.5|5444.5|5438.5|5442.5|5436.5|8
1616031590000|2021-03-18 01:39:50|5443|5437|5443.5|5437.5|5444|5438|5443|5437|2
1616031600000|2021-03-18 01:40:00|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|2
1616031610000|2021-03-18 01:40:10|5445.4|5439.4|5445.5|5439.5|5445.5|5439.5|5445.4|5439.4|2
1616031620000|2021-03-18 01:40:20|||||||||2
1616031640000|2021-03-18 01:40:40|5445|5439|5445.5|5439.5|5445.5|5439.5|5445|5439|0
1616031650000|2021-03-18 01:40:50|||||||||1
1616031660000|2021-03-18 01:41:00|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|2
1616031670000|2021-03-18 01:41:10|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|1
1616031680000|2021-03-18 01:41:20|5445.9|5439.9|5445.4|5439.4|5445.9|5439.9|5445.4|5439.4|5
1616031690000|2021-03-18 01:41:30|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|2
1616031710000|2021-03-18 01:41:50|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1616031720000|2021-03-18 01:42:00|5444.3|5438.3|5444.8|5438.8|5444.8|5438.8|5444.3|5438.3|7
1616031730000|2021-03-18 01:42:10|5443.8|5437.8|5444.3|5438.3|5444.3|5438.3|5443.8|5437.8|2
1616031740000|2021-03-18 01:42:20|5444.2|5438.2|5442.3|5436.3|5444.2|5438.2|5442.3|5436.3|2
1616031760000|2021-03-18 01:42:40|5442.8|5436.8|5441.8|5435.8|5442.8|5436.8|5441.8|5435.8|3
1616031770000|2021-03-18 01:42:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|2
1616031780000|2021-03-18 01:43:00|5442.2|5436.2|5441.8|5435.8|5442.2|5436.2|5441.8|5435.8|2
1616031790000|2021-03-18 01:43:10|5440.8|5434.8|5441.3|5435.3|5441.8|5435.8|5440.8|5434.8|11
1616031800000|2021-03-18 01:43:20|5441.7|5435.7|5441.8|5435.8|5441.8|5435.8|5441.7|5435.7|2
1616031810000|2021-03-18 01:43:30|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|1
1616031820000|2021-03-18 01:43:40|5441.8|5435.8|5441.3|5435.3|5441.8|5435.8|5441.3|5435.3|0
1616031830000|2021-03-18 01:43:50|5439.3|5433.3|5439.4|5433.4|5439.4|5433.4|5439.3|5433.3|9
1616031840000|2021-03-18 01:44:00|5439.3|5433.3|5439.8|5433.8|5439.8|5433.8|5438.9|5432.9|3
1616031850000|2021-03-18 01:44:10|5439.9|5433.9|5440.3|5434.3|5440.8|5434.8|5439.9|5433.9|5
1616031880000|2021-03-18 01:44:40|5439.9|5433.9|5439.4|5433.4|5439.9|5433.9|5439.3|5433.3|0
1616031890000|2021-03-18 01:44:50|5439.8|5433.8|5439.9|5433.9|5440.3|5434.3|5439.4|5433.4|1
1616031900000|2021-03-18 01:45:00|5439.8|5433.8|5440.8|5434.8|5440.8|5434.8|5439.8|5433.8|1
1616031910000|2021-03-18 01:45:10|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|1
1616031920000|2021-03-18 01:45:20|5440.8|5434.8|5440.3|5434.3|5440.8|5434.8|5440.3|5434.3|1
1616031950000|2021-03-18 01:45:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1616031960000|2021-03-18 01:46:00|5440.9|5434.9|5443.3|5437.3|5443.7|5437.7|5440.9|5434.9|12
1616031970000|2021-03-18 01:46:10|5442.8|5436.8|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|0
1616031990000|2021-03-18 01:46:30|5441.7|5435.7|5441.3|5435.3|5441.7|5435.7|5441.3|5435.3|0
1616032000000|2021-03-18 01:46:40|5440.7|5434.7|5441.3|5435.3|5441.3|5435.3|5440.3|5434.3|0
1616032020000|2021-03-18 01:47:00|5441.7|5435.7|5442.7|5436.7|5442.7|5436.7|5441.3|5435.3|8
1616032030000|2021-03-18 01:47:10|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1616032070000|2021-03-18 01:47:50|||||||||1
1616032080000|2021-03-18 01:48:00|5443.8|5437.8|5444.8|5438.8|5444.8|5438.8|5443.8|5437.8|14
1616032090000|2021-03-18 01:48:10|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1616032100000|2021-03-18 01:48:20|5444.2|5438.2|5443.2|5437.2|5444.2|5438.2|5443.2|5437.2|4
1616032110000|2021-03-18 01:48:30|5442.8|5436.8|5442.7|5436.7|5443.2|5437.2|5442.7|5436.7|0
1616032120000|2021-03-18 01:48:40|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1616032130000|2021-03-18 01:48:50|5443.3|5437.3|5444.2|5438.2|5444.2|5438.2|5443.3|5437.3|4
1616032150000|2021-03-18 01:49:10|5443.7|5437.7|5444.2|5438.2|5444.2|5438.2|5443.7|5437.7|0
1616032170000|2021-03-18 01:49:30|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|2
1616032190000|2021-03-18 01:49:50|||||||||4
1616032200000|2021-03-18 01:50:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|12
1616032210000|2021-03-18 01:50:10|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|2
1616032220000|2021-03-18 01:50:20|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|0
1616032230000|2021-03-18 01:50:30|5443.6|5437.6|5444.1|5438.1|5444.1|5438.1|5443.6|5437.6|0
1616032280000|2021-03-18 01:51:20|5443.1|5437.1|5443.7|5437.7|5443.7|5437.7|5443.1|5437.1|3
1616032290000|2021-03-18 01:51:30|5443.8|5437.8|5442.7|5436.7|5444.7|5438.7|5442.7|5436.7|2
1616032300000|2021-03-18 01:51:40|5442.6|5436.6|5442.7|5436.7|5442.7|5436.7|5442.6|5436.6|0
1616032310000|2021-03-18 01:51:50|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|12
1616032320000|2021-03-18 01:52:00|5442.7|5436.7|5444.2|5438.2|5444.2|5438.2|5442.7|5436.7|12
1616032330000|2021-03-18 01:52:10|5444.7|5438.7|5444.1|5438.1|5444.7|5438.7|5444.1|5438.1|0
1616032340000|2021-03-18 01:52:20|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1616032350000|2021-03-18 01:52:30|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|0
1616032370000|2021-03-18 01:52:50|5443.7|5437.7|5444.1|5438.1|5444.2|5438.2|5443.7|5437.7|0
1616032390000|2021-03-18 01:53:10|5444.2|5438.2|5444.1|5438.1|5444.2|5438.2|5444.1|5438.1|0
1616032400000|2021-03-18 01:53:20|5444.7|5438.7|5445.1|5439.1|5445.1|5439.1|5444.7|5438.7|4
1616032410000|2021-03-18 01:53:30|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|0
1616032420000|2021-03-18 01:53:40|5444.2|5438.2|5445.1|5439.1|5445.6|5439.6|5444.2|5438.2|2
1616032440000|2021-03-18 01:54:00|5444.6|5438.6|5443.7|5437.7|5444.6|5438.6|5443.2|5437.2|2
1616032450000|2021-03-18 01:54:10|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616032470000|2021-03-18 01:54:30|5444.2|5438.2|5444.7|5438.7|5444.7|5438.7|5444.2|5438.2|0
1616032480000|2021-03-18 01:54:40|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|2
1616032490000|2021-03-18 01:54:50|5445.2|5439.2|5445.2|5439.2|5445.6|5439.6|5445.2|5439.2|1
1616032500000|2021-03-18 01:55:00|5445.1|5439.1|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1616032510000|2021-03-18 01:55:10|5445.2|5439.2|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|1
1616032520000|2021-03-18 01:55:20|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1616032530000|2021-03-18 01:55:30|5445.2|5439.2|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|2
1616032560000|2021-03-18 01:56:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|3
1616032570000|2021-03-18 01:56:10|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|0
1616032580000|2021-03-18 01:56:20|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|1
1616032590000|2021-03-18 01:56:30|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1616032600000|2021-03-18 01:56:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616032610000|2021-03-18 01:56:50|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|1
1616032620000|2021-03-18 01:57:00|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|2
1616032630000|2021-03-18 01:57:10|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|0
1616032640000|2021-03-18 01:57:20|5444.1|5438.1|5443.2|5437.2|5444.1|5438.1|5443.2|5437.2|2
1616032660000|2021-03-18 01:57:40|5443.7|5437.7|5444.1|5438.1|5444.1|5438.1|5443.7|5437.7|0
1616032680000|2021-03-18 01:58:00|5444.2|5438.2|5445.1|5439.1|5445.1|5439.1|5444.2|5438.2|0
1616032690000|2021-03-18 01:58:10|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|2
1616032700000|2021-03-18 01:58:20|5443.7|5437.7|5445.1|5439.1|5445.1|5439.1|5443.7|5437.7|1
1616032720000|2021-03-18 01:58:40|5444.6|5438.6|5444.1|5438.1|5444.6|5438.6|5444.1|5438.1|0
1616032740000|2021-03-18 01:59:00|5444.2|5438.2|5445.1|5439.1|5445.1|5439.1|5444.2|5438.2|1
1616032750000|2021-03-18 01:59:10|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|2
1616032800000|2021-03-18 02:00:00|5445.2|5439.2|5446.1|5440.1|5446.6|5440.6|5445.2|5439.2|6
1616032810000|2021-03-18 02:00:10|5446.7|5440.7|5447.6|5441.6|5447.6|5441.6|5446.7|5440.7|0
1616032820000|2021-03-18 02:00:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|1
1616032860000|2021-03-18 02:01:00|5447.6|5441.6|5447.1|5441.1|5447.6|5441.6|5447.1|5441.1|2
1616032870000|2021-03-18 02:01:10|5446.7|5440.7|5446.1|5440.1|5446.7|5440.7|5446.1|5440.1|0
1616032890000|2021-03-18 02:01:30|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|1
1616032900000|2021-03-18 02:01:40|5445.7|5439.7|5444.7|5438.7|5446.1|5440.1|5444.6|5438.6|0
1616032910000|2021-03-18 02:01:50|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5444.7|5438.7|1
1616032920000|2021-03-18 02:02:00|5445.2|5439.2|5446.1|5440.1|5446.1|5440.1|5445.2|5439.2|2
1616032930000|2021-03-18 02:02:10|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1616032940000|2021-03-18 02:02:20|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|0
1616032950000|2021-03-18 02:02:30|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|1
1616032960000|2021-03-18 02:02:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616032980000|2021-03-18 02:03:00|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1616033000000|2021-03-18 02:03:20|||||||||1
1616033010000|2021-03-18 02:03:30|5446.6|5440.6|5446.2|5440.2|5446.7|5440.7|5446.2|5440.2|1
1616033020000|2021-03-18 02:03:40|5446.1|5440.1|5446.1|5440.1|5446.6|5440.6|5446.1|5440.1|0
1616033030000|2021-03-18 02:03:50|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|2
1616033050000|2021-03-18 02:04:10|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1616033060000|2021-03-18 02:04:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1616033090000|2021-03-18 02:04:50|||||||||2
1616033100000|2021-03-18 02:05:00|5446.6|5440.6|5446.7|5440.7|5446.7|5440.7|5446.6|5440.6|2
1616033110000|2021-03-18 02:05:10|5447.1|5441.1|5446.7|5440.7|5447.1|5441.1|5446.7|5440.7|1
1616033120000|2021-03-18 02:05:20|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1616033130000|2021-03-18 02:05:30|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|1
1616033140000|2021-03-18 02:05:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616033150000|2021-03-18 02:05:50|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|0
1616033160000|2021-03-18 02:06:00|5448.1|5442.1|5448|5442|5448.1|5442.1|5448|5442|3
1616033170000|2021-03-18 02:06:10|5447|5441|5447.1|5441.1|5447.1|5441.1|5447|5441|1
1616033180000|2021-03-18 02:06:20|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|2
1616033190000|2021-03-18 02:06:30|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5447.1|5441.1|2
1616033210000|2021-03-18 02:06:50|5448|5442|5448.1|5442.1|5448.1|5442.1|5448|5442|0
1616033220000|2021-03-18 02:07:00|5448.5|5442.5|5448.1|5442.1|5448.5|5442.5|5448.1|5442.1|2
1616033250000|2021-03-18 02:07:30|5448|5442|5448|5442|5448|5442|5447.6|5441.6|1
1616033280000|2021-03-18 02:08:00|5448.5|5442.5|5448.1|5442.1|5448.5|5442.5|5448.1|5442.1|1
1616033290000|2021-03-18 02:08:10|5448|5442|5447.6|5441.6|5448|5442|5447.6|5441.6|0
1616033300000|2021-03-18 02:08:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616033340000|2021-03-18 02:09:00|5446.6|5440.6|5445.1|5439.1|5446.6|5440.6|5444.6|5438.6|8
1616033350000|2021-03-18 02:09:10|5445.6|5439.6|5445.6|5439.6|5446.1|5440.1|5445.1|5439.1|0
1616033360000|2021-03-18 02:09:20|5445.7|5439.7|5446.1|5440.1|5447.1|5441.1|5445.7|5439.7|2
1616033370000|2021-03-18 02:09:30|5446.7|5440.7|5447.1|5441.1|5447.1|5441.1|5446.7|5440.7|1
1616033390000|2021-03-18 02:09:50|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1616033400000|2021-03-18 02:10:00|5447.1|5441.1|5445.1|5439.1|5447.1|5441.1|5445.1|5439.1|1
1616033410000|2021-03-18 02:10:10|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1616033420000|2021-03-18 02:10:20|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|2
1616033430000|2021-03-18 02:10:30|5445.2|5439.2|5445.6|5439.6|5445.6|5439.6|5445.1|5439.1|0
1616033440000|2021-03-18 02:10:40|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|1
1616033480000|2021-03-18 02:11:20|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1616033490000|2021-03-18 02:11:30|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5
1616033510000|2021-03-18 02:11:50|5448|5442|5446.7|5440.7|5448.1|5442.1|5446.7|5440.7|2
1616033520000|2021-03-18 02:12:00|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1616033530000|2021-03-18 02:12:10|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|1
1616033550000|2021-03-18 02:12:30|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|5446.6|5440.6|0
1616033560000|2021-03-18 02:12:40|5446.7|5440.7|5447.1|5441.1|5447.1|5441.1|5446.7|5440.7|6
1616033570000|2021-03-18 02:12:50|5446.7|5440.7|5447.1|5441.1|5447.1|5441.1|5446.7|5440.7|6
1616033580000|2021-03-18 02:13:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1616033590000|2021-03-18 02:13:10|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616033610000|2021-03-18 02:13:30|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|0
1616033620000|2021-03-18 02:13:40|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5447.1|5441.1|1
1616033630000|2021-03-18 02:13:50|5447.6|5441.6|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|0
1616033640000|2021-03-18 02:14:00|5448|5442|5448|5442|5448|5442|5448|5442|0
1616033680000|2021-03-18 02:14:40|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|2
1616033700000|2021-03-18 02:15:00|5447|5441|5447.1|5441.1|5447.1|5441.1|5447|5441|0
1616033710000|2021-03-18 02:15:10|5447|5441|5447|5441|5447|5441|5447|5441|0
1616033720000|2021-03-18 02:15:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616033730000|2021-03-18 02:15:30|5447|5441|5447|5441|5447|5441|5447|5441|0
1616033740000|2021-03-18 02:15:40|5446.5|5440.5|5447.1|5441.1|5447.1|5441.1|5446.5|5440.5|0
1616033800000|2021-03-18 02:16:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1616033840000|2021-03-18 02:17:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616033890000|2021-03-18 02:18:10|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|1
1616033980000|2021-03-18 02:19:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1616033990000|2021-03-18 02:19:50|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616034100000|2021-03-18 02:21:40|5448|5442|5448|5442|5448|5442|5448|5442|8
1616034140000|2021-03-18 02:22:20|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|2
1616034150000|2021-03-18 02:22:30|5447.1|5441.1|5446.6|5440.6|5447.1|5441.1|5446.6|5440.6|0
1616034160000|2021-03-18 02:22:40|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1616034180000|2021-03-18 02:23:00|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|0
1616034190000|2021-03-18 02:23:10|5445.1|5439.1|5444.6|5438.6|5445.2|5439.2|5443.1|5437.1|10
1616034200000|2021-03-18 02:23:20|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5442.5|5436.5|34
1616034230000|2021-03-18 02:23:50|5443.1|5437.1|5443.2|5437.2|5443.2|5437.2|5443.1|5437.1|1
1616034240000|2021-03-18 02:24:00|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.6|5436.6|0
1616034250000|2021-03-18 02:24:10|5443.2|5437.2|5444.1|5438.1|5444.1|5438.1|5443.2|5437.2|0
1616034270000|2021-03-18 02:24:30|||||||||1
1616034290000|2021-03-18 02:24:50|5444.2|5438.2|5444.1|5438.1|5444.2|5438.2|5444.1|5438.1|0
1616034310000|2021-03-18 02:25:10|||||||||1
1616034420000|2021-03-18 02:27:00|5444.2|5438.2|5445.1|5439.1|5445.1|5439.1|5444.2|5438.2|0
1616034440000|2021-03-18 02:27:20|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1616034450000|2021-03-18 02:27:30|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1616034500000|2021-03-18 02:28:20|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1616034600000|2021-03-18 02:30:00|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|1
1616034620000|2021-03-18 02:30:20|5445.2|5439.2|5446.1|5440.1|5446.2|5440.2|5445.2|5439.2|2
1616034630000|2021-03-18 02:30:30|5446.2|5440.2|5446.6|5440.6|5446.6|5440.6|5446.2|5440.2|0
1616034640000|2021-03-18 02:30:40|5447.1|5441.1|5448.1|5442.1|5448.1|5442.1|5447.1|5441.1|1
1616034650000|2021-03-18 02:30:50|5448.6|5442.6|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|0
1616034660000|2021-03-18 02:31:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616034670000|2021-03-18 02:31:10|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5447.6|5441.6|0
1616034680000|2021-03-18 02:31:20|5448.2|5442.2|5448.6|5442.6|5448.6|5442.6|5448.1|5442.1|1
1616034690000|2021-03-18 02:31:30|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|5449.1|5443.1|3
1616034700000|2021-03-18 02:31:40|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|5448.6|5442.6|0
1616034710000|2021-03-18 02:31:50|5448.1|5442.1|5447.6|5441.6|5448.1|5442.1|5447.6|5441.6|0
1616034720000|2021-03-18 02:32:00|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|5448.1|5442.1|1
1616034730000|2021-03-18 02:32:10|5447.6|5441.6|5447.1|5441.1|5447.6|5441.6|5447.1|5441.1|1
1616034750000|2021-03-18 02:32:30|5447.2|5441.2|5446.2|5440.2|5447.6|5441.6|5446.1|5440.1|0
1616034760000|2021-03-18 02:32:40|5445.7|5439.7|5446.2|5440.2|5446.7|5440.7|5445.7|5439.7|5
1616034770000|2021-03-18 02:32:50|5446.1|5440.1|5445.2|5439.2|5446.1|5440.1|5445.2|5439.2|0
1616034780000|2021-03-18 02:33:00|5445.6|5439.6|5446.2|5440.2|5446.2|5440.2|5445.6|5439.6|1
1616034800000|2021-03-18 02:33:20|5445.7|5439.7|5444.2|5438.2|5445.7|5439.7|5444.2|5438.2|2
1616034810000|2021-03-18 02:33:30|5444.6|5438.6|5445.2|5439.2|5445.2|5439.2|5444.6|5438.6|0
1616034820000|2021-03-18 02:33:40|5444.6|5438.6|5444.2|5438.2|5444.6|5438.6|5444.1|5438.1|0
1616034850000|2021-03-18 02:34:10|5444.7|5438.7|5444.6|5438.6|5445.2|5439.2|5444.6|5438.6|0
1616034860000|2021-03-18 02:34:20|5445.1|5439.1|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|1
1616034900000|2021-03-18 02:35:00|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|2
1616034930000|2021-03-18 02:35:30|5446.6|5440.6|5445.1|5439.1|5447.1|5441.1|5445.1|5439.1|0
1616034950000|2021-03-18 02:35:50|5445.6|5439.6|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|0
1616034980000|2021-03-18 02:36:20|5445.6|5439.6|5444.6|5438.6|5445.6|5439.6|5444.6|5438.6|1
1616034990000|2021-03-18 02:36:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616035000000|2021-03-18 02:36:40|5443.6|5437.6|5444.1|5438.1|5444.1|5438.1|5443.6|5437.6|0
1616035030000|2021-03-18 02:37:10|5444.6|5438.6|5445.6|5439.6|5446.6|5440.6|5444.6|5438.6|13
1616035040000|2021-03-18 02:37:20|5445.1|5439.1|5446.1|5440.1|5446.1|5440.1|5445.1|5439.1|0
1616035070000|2021-03-18 02:37:50|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1616035080000|2021-03-18 02:38:00|5445.5|5439.5|5445.1|5439.1|5445.5|5439.5|5445.1|5439.1|0
1616035090000|2021-03-18 02:38:10|5445.5|5439.5|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|0
1616035100000|2021-03-18 02:38:20|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|5445.6|5439.6|0
1616035110000|2021-03-18 02:38:30|5446.1|5440.1|5445.6|5439.6|5446.1|5440.1|5445.6|5439.6|1
1616035120000|2021-03-18 02:38:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616035130000|2021-03-18 02:38:50|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1616035140000|2021-03-18 02:39:00|5445|5439|5445|5439|5445|5439|5445|5439|0
1616035150000|2021-03-18 02:39:10|5445.1|5439.1|5446|5440|5446.1|5440.1|5445.1|5439.1|0
1616035160000|2021-03-18 02:39:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1616035180000|2021-03-18 02:39:40|5446|5440|5446|5440|5446|5440|5446|5440|0
1616035200000|2021-03-18 02:40:00|5445.5|5439.5|5446|5440|5446|5440|5445.5|5439.5|0
1616035210000|2021-03-18 02:40:10|5446.1|5440.1|5446|5440|5446.1|5440.1|5446|5440|0
1616035220000|2021-03-18 02:40:20|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|0
1616035240000|2021-03-18 02:40:40|5446.5|5440.5|5447|5441|5447|5441|5446.5|5440.5|0
1616035250000|2021-03-18 02:40:50|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|0
1616035260000|2021-03-18 02:41:00|5447.6|5441.6|5446.6|5440.6|5447.6|5441.6|5446|5440|0
1616035270000|2021-03-18 02:41:10|5447|5441|5447|5441|5447|5441|5447|5441|1
1616035280000|2021-03-18 02:41:20|5446.6|5440.6|5445|5439|5446.6|5440.6|5445|5439|2
1616035300000|2021-03-18 02:41:40|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445|5439|0
1616035330000|2021-03-18 02:42:10|5445.6|5439.6|5447|5441|5447|5441|5445.6|5439.6|0
1616035380000|2021-03-18 02:43:00|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|5446.5|5440.5|0
1616035410000|2021-03-18 02:43:30|5447|5441|5447.5|5441.5|5447.5|5441.5|5447|5441|0
1616035420000|2021-03-18 02:43:40|5447|5441|5447|5441|5447|5441|5447|5441|0
1616035440000|2021-03-18 02:44:00|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|0
1616035470000|2021-03-18 02:44:30|5448|5442|5448|5442|5448|5442|5448|5442|0
1616035520000|2021-03-18 02:45:20|5449|5443|5449|5443|5449|5443|5449|5443|4
1616035530000|2021-03-18 02:45:30|5451|5445|5451|5445|5451|5445|5451|5445|26
1616035540000|2021-03-18 02:45:40|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|5450.5|5444.5|0
1616035550000|2021-03-18 02:45:50|5450|5444|5450|5444|5450|5444|5450|5444|2
1616035560000|2021-03-18 02:46:00|5449|5443|5449|5443|5449.1|5443.1|5449|5443|1
1616035600000|2021-03-18 02:46:40|5448|5442|5447|5441|5448|5442|5447|5441|1
1616035610000|2021-03-18 02:46:50|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|1
1616035620000|2021-03-18 02:47:00|5447.5|5441.5|5448.1|5442.1|5448.6|5442.6|5447.5|5441.5|0
1616035630000|2021-03-18 02:47:10|5448.5|5442.5|5448.1|5442.1|5448.6|5442.6|5448.1|5442.1|0
1616035640000|2021-03-18 02:47:20|5448.6|5442.6|5449.1|5443.1|5449.1|5443.1|5448.6|5442.6|0
1616035660000|2021-03-18 02:47:40|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1616035670000|2021-03-18 02:47:50|5449.6|5443.6|5450|5444|5450|5444|5449.6|5443.6|1
1616035680000|2021-03-18 02:48:00|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1616035710000|2021-03-18 02:48:30|5450|5444|5448.6|5442.6|5450|5444|5448.6|5442.6|1
1616035720000|2021-03-18 02:48:40|5449|5443|5449.1|5443.1|5449.1|5443.1|5449|5443|0
1616035730000|2021-03-18 02:48:50|5449.6|5443.6|5450.1|5444.1|5450.1|5444.1|5449.6|5443.6|0
1616035740000|2021-03-18 02:49:00|5449.7|5443.7|5451.1|5445.1|5451.1|5445.1|5449.7|5443.7|3
1616035750000|2021-03-18 02:49:10|5451|5445|5450|5444|5451.1|5445.1|5450|5444|0
1616035760000|2021-03-18 02:49:20|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1616035770000|2021-03-18 02:49:30|5452|5446|5452|5446|5452|5446|5451.5|5445.5|21
1616035780000|2021-03-18 02:49:40|||||||||1
1616035790000|2021-03-18 02:49:50|5452.5|5446.5|5451.5|5445.5|5452.5|5446.5|5451.5|5445.5|1
1616035820000|2021-03-18 02:50:20|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1616035830000|2021-03-18 02:50:30|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|5451.6|5445.6|0
1616035840000|2021-03-18 02:50:40|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|1
1616035850000|2021-03-18 02:50:50|5451.5|5445.5|5451.1|5445.1|5451.5|5445.5|5451.1|5445.1|1
1616035880000|2021-03-18 02:51:20|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|0
1616035910000|2021-03-18 02:51:50|5451.6|5445.6|5451.1|5445.1|5451.6|5445.6|5451.1|5445.1|2
1616035930000|2021-03-18 02:52:10|5451.2|5445.2|5451.7|5445.7|5451.7|5445.7|5451.2|5445.2|1
1616035960000|2021-03-18 02:52:40|5452.2|5446.2|5456.6|5450.6|5457.6|5451.6|5452.2|5446.2|6
1616035970000|2021-03-18 02:52:50|5456.1|5450.1|5455|5449|5456.1|5450.1|5455|5449|4
1616035980000|2021-03-18 02:53:00|5456|5450|5456|5450|5456|5450|5456|5450|1
1616035990000|2021-03-18 02:53:10|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|0
1616036010000|2021-03-18 02:53:30|5455.1|5449.1|5455.5|5449.5|5455.5|5449.5|5454.6|5448.6|9
1616036020000|2021-03-18 02:53:40|5455.4|5449.4|5454.5|5448.5|5455.4|5449.4|5454|5448|7
1616036030000|2021-03-18 02:53:50|5454.6|5448.6|5454.1|5448.1|5455.5|5449.5|5454|5448|10
1616036040000|2021-03-18 02:54:00|5454.5|5448.5|5452.1|5446.1|5454.5|5448.5|5452|5446|12
1616036050000|2021-03-18 02:54:10|5452|5446|5452|5446|5452|5446|5451.6|5445.6|2
1616036060000|2021-03-18 02:54:20|5451.8|5445.8|5451|5445|5451.8|5445.8|5450.9|5444.9|2
1616036070000|2021-03-18 02:54:30|5450.5|5444.5|5448.5|5442.5|5450.5|5444.5|5448.5|5442.5|2
1616036080000|2021-03-18 02:54:40|5448.1|5442.1|5448.5|5442.5|5448.5|5442.5|5448.1|5442.1|1
1616036100000|2021-03-18 02:55:00|5448|5442|5448|5442|5448|5442|5448|5442|0
1616036110000|2021-03-18 02:55:10|5447.5|5441.5|5447|5441|5447.5|5441.5|5447|5441|1
1616036120000|2021-03-18 02:55:20|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|0
1616036130000|2021-03-18 02:55:30|5447|5441|5447.4|5441.4|5447.4|5441.4|5447|5441|1
1616036140000|2021-03-18 02:55:40|5447.9|5441.9|5446.9|5440.9|5447.9|5441.9|5446.9|5440.9|2
1616036150000|2021-03-18 02:55:50|5446.5|5440.5|5448.5|5442.5|5448.5|5442.5|5446.5|5440.5|9
1616036160000|2021-03-18 02:56:00|5448.9|5442.9|5450|5444|5450|5444|5448.5|5442.5|4
1616036190000|2021-03-18 02:56:30|5452.4|5446.4|5453.4|5447.4|5453.4|5447.4|5452.4|5446.4|24
1616036200000|2021-03-18 02:56:40|5452.9|5446.9|5452|5446|5452.9|5446.9|5451.9|5445.9|1
1616036210000|2021-03-18 02:56:50|5452.4|5446.4|5452.9|5446.9|5452.9|5446.9|5452.4|5446.4|0
1616036230000|2021-03-18 02:57:10|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|2
1616036240000|2021-03-18 02:57:20|||||||||1
1616036250000|2021-03-18 02:57:30|5452.9|5446.9|5451.9|5445.9|5452.9|5446.9|5451.9|5445.9|2
1616036260000|2021-03-18 02:57:40|5452|5446|5451.9|5445.9|5452|5446|5451.9|5445.9|1
1616036270000|2021-03-18 02:57:50|5451|5445|5450.9|5444.9|5451|5445|5450.5|5444.5|2
1616036280000|2021-03-18 02:58:00|5451.4|5445.4|5451.4|5445.4|5451.5|5445.5|5451.4|5445.4|0
1616036290000|2021-03-18 02:58:10|5450.9|5444.9|5450.4|5444.4|5450.9|5444.9|5450.4|5444.4|1
1616036300000|2021-03-18 02:58:20|5449.5|5443.5|5448.9|5442.9|5449.5|5443.5|5448.9|5442.9|1
1616036320000|2021-03-18 02:58:40|5449.4|5443.4|5450.4|5444.4|5450.4|5444.4|5449.4|5443.4|5
1616036340000|2021-03-18 02:59:00|5450.9|5444.9|5450.9|5444.9|5451.3|5445.3|5450.9|5444.9|3
1616036360000|2021-03-18 02:59:20|5451.3|5445.3|5450.9|5444.9|5451.3|5445.3|5450.9|5444.9|1
1616036380000|2021-03-18 02:59:40|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|2
1616036400000|2021-03-18 03:00:00|5451.9|5445.9|5452.3|5446.3|5452.3|5446.3|5451.9|5445.9|0
1616036420000|2021-03-18 03:00:20|5452.9|5446.9|5452.8|5446.8|5452.9|5446.9|5452.8|5446.8|19
1616036430000|2021-03-18 03:00:30|||||||||1
1616036440000|2021-03-18 03:00:40|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1616036450000|2021-03-18 03:00:50|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|2
1616036460000|2021-03-18 03:01:00|5452.3|5446.3|5451.8|5445.8|5452.3|5446.3|5451.8|5445.8|0
1616036470000|2021-03-18 03:01:10|5451.3|5445.3|5450.3|5444.3|5452.3|5446.3|5450.3|5444.3|1
1616036480000|2021-03-18 03:01:20|5450.4|5444.4|5450.9|5444.9|5451.3|5445.3|5450.4|5444.4|1
1616036490000|2021-03-18 03:01:30|5450.8|5444.8|5450.3|5444.3|5450.8|5444.8|5450.3|5444.3|0
1616036500000|2021-03-18 03:01:40|5450.4|5444.4|5450.8|5444.8|5450.9|5444.9|5450.4|5444.4|0
1616036510000|2021-03-18 03:01:50|5450.3|5444.3|5450.8|5444.8|5450.8|5444.8|5450.3|5444.3|0
1616036530000|2021-03-18 03:02:10|5450.3|5444.3|5448.9|5442.9|5450.3|5444.3|5448.9|5442.9|2
1616036540000|2021-03-18 03:02:20|5448.8|5442.8|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|1
1616036550000|2021-03-18 03:02:30|5449.8|5443.8|5449.9|5443.9|5449.9|5443.9|5449.8|5443.8|2
1616036560000|2021-03-18 03:02:40|5449.8|5443.8|5448.8|5442.8|5449.8|5443.8|5448.8|5442.8|0
1616036580000|2021-03-18 03:03:00|5449.3|5443.3|5449.3|5443.3|5449.3|5443.3|5449.3|5443.3|0
1616036600000|2021-03-18 03:03:20|5448.9|5442.9|5447.8|5441.8|5448.9|5442.9|5447.3|5441.3|0
1616036610000|2021-03-18 03:03:30|5448.3|5442.3|5446.9|5440.9|5448.3|5442.3|5446.9|5440.9|1
1616036620000|2021-03-18 03:03:40|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|5446.8|5440.8|0
1616036630000|2021-03-18 03:03:50|5447.3|5441.3|5446.3|5440.3|5447.3|5441.3|5446.3|5440.3|9
1616036640000|2021-03-18 03:04:00|5445.4|5439.4|5442.9|5436.9|5445.4|5439.4|5442.8|5436.8|9
1616036650000|2021-03-18 03:04:10|5444.3|5438.3|5443.8|5437.8|5444.3|5438.3|5443.8|5437.8|8
1616036660000|2021-03-18 03:04:20|5443.9|5437.9|5443.4|5437.4|5444.8|5438.8|5443.4|5437.4|2
1616036670000|2021-03-18 03:04:30|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5441.4|5435.4|13
1616036680000|2021-03-18 03:04:40|5442.9|5436.9|5442.4|5436.4|5442.9|5436.9|5442.4|5436.4|2
1616036690000|2021-03-18 03:04:50|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5
1616036700000|2021-03-18 03:05:00|5442.4|5436.4|5440.9|5434.9|5442.4|5436.4|5440.9|5434.9|9
1616036710000|2021-03-18 03:05:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|2
1616036730000|2021-03-18 03:05:30|5439.4|5433.4|5440.4|5434.4|5440.9|5434.9|5439.4|5433.4|2
1616036740000|2021-03-18 03:05:40|5439|5433|5439.9|5433.9|5439.9|5433.9|5439|5433|9
1616036750000|2021-03-18 03:05:50|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1616036770000|2021-03-18 03:06:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5
1616036790000|2021-03-18 03:06:30|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|3
1616036800000|2021-03-18 03:06:40|5440.4|5434.4|5439|5433|5440.4|5434.4|5438.9|5432.9|11
1616036810000|2021-03-18 03:06:50|5438.5|5432.5|5439|5433|5439|5433|5438.5|5432.5|0
1616036820000|2021-03-18 03:07:00|5438.9|5432.9|5436.2|5430.2|5438.9|5432.9|5435.1|5429.1|7
1616036830000|2021-03-18 03:07:10|5436.5|5430.5|5436.1|5430.1|5437.6|5431.6|5436.1|5430.1|6
1616036870000|2021-03-18 03:07:50|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|0
1616036880000|2021-03-18 03:08:00|5436|5430|5435.1|5429.1|5436|5430|5435.1|5429.1|13
1616036910000|2021-03-18 03:08:30|5434|5428|5433.4|5427.4|5434|5428|5433.4|5427.4|2
1616036920000|2021-03-18 03:08:40|5432|5426|5432.1|5426.1|5432.1|5426.1|5431.6|5425.6|25
1616036930000|2021-03-18 03:08:50|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5431.6|5425.6|4
1616036940000|2021-03-18 03:09:00|5432.1|5426.1|5432|5426|5432.1|5426.1|5432|5426|0
1616036950000|2021-03-18 03:09:10|5432.1|5426.1|5433.1|5427.1|5433.1|5427.1|5432.1|5426.1|8
1616036960000|2021-03-18 03:09:20|5433.5|5427.5|5433|5427|5433.5|5427.5|5433|5427|3
1616036980000|2021-03-18 03:09:40|5432.5|5426.5|5432|5426|5432.5|5426.5|5431.5|5425.5|3
1616036990000|2021-03-18 03:09:50|5431.5|5425.5|5431|5425|5431.5|5425.5|5431|5425|2
1616037000000|2021-03-18 03:10:00|5430.5|5424.5|5431|5425|5431|5425|5430|5424|1
1616037010000|2021-03-18 03:10:10|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|2
1616037020000|2021-03-18 03:10:20|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5429.6|5423.6|15
1616037030000|2021-03-18 03:10:30|5430.5|5424.5|5432.1|5426.1|5432.1|5426.1|5430.5|5424.5|3
1616037040000|2021-03-18 03:10:40|5432|5426|5431.5|5425.5|5432|5426|5431|5425|2
1616037050000|2021-03-18 03:10:50|5431|5425|5431.1|5425.1|5432|5426|5431|5425|3
1616037060000|2021-03-18 03:11:00|5431|5425|5432|5426|5432|5426|5431|5425|3
1616037080000|2021-03-18 03:11:20|5431.5|5425.5|5432|5426|5432|5426|5431.4|5425.4|2
1616037090000|2021-03-18 03:11:30|5431.5|5425.5|5432|5426|5432|5426|5431.5|5425.5|1
1616037100000|2021-03-18 03:11:40|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|12
1616037110000|2021-03-18 03:11:50|5432|5426|5432|5426|5432|5426|5432|5426|0
1616037120000|2021-03-18 03:12:00|5431.5|5425.5|5431.5|5425.5|5432.4|5426.4|5431.5|5425.5|21
1616037130000|2021-03-18 03:12:10|5432|5426|5432|5426|5432|5426|5432|5426|0
1616037140000|2021-03-18 03:12:20|5432.5|5426.5|5432|5426|5432.5|5426.5|5432|5426|2
1616037180000|2021-03-18 03:13:00|5431.5|5425.5|5430|5424|5432|5426|5429.1|5423.1|2
1616037190000|2021-03-18 03:13:10|5431|5425|5431.5|5425.5|5431.5|5425.5|5431|5425|3
1616037200000|2021-03-18 03:13:20|5431|5425|5431|5425|5431|5425|5431|5425|1
1616037210000|2021-03-18 03:13:30|5431.1|5425.1|5431.5|5425.5|5431.5|5425.5|5431.1|5425.1|1
1616037220000|2021-03-18 03:13:40|5432|5426|5432|5426|5432|5426|5432|5426|1
1616037240000|2021-03-18 03:14:00|5432.4|5426.4|5434|5428|5434.4|5428.4|5432.4|5426.4|9
1616037250000|2021-03-18 03:14:10|5433.5|5427.5|5434.4|5428.4|5434.4|5428.4|5433.5|5427.5|1
1616037260000|2021-03-18 03:14:20|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|0
1616037270000|2021-03-18 03:14:30|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|0
1616037280000|2021-03-18 03:14:40|5435|5429|5435|5429|5435|5429|5434.9|5428.9|0
1616037290000|2021-03-18 03:14:50|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|0
1616037300000|2021-03-18 03:15:00|5433.9|5427.9|5432.9|5426.9|5433.9|5427.9|5432.9|5426.9|0
1616037310000|2021-03-18 03:15:10|5433|5427|5433.9|5427.9|5433.9|5427.9|5433|5427|0
1616037320000|2021-03-18 03:15:20|5434.4|5428.4|5435|5429|5435.9|5429.9|5434.4|5428.4|0
1616037330000|2021-03-18 03:15:30|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5433.9|5427.9|0
1616037340000|2021-03-18 03:15:40|5434|5428|5435.4|5429.4|5435.4|5429.4|5434|5428|0
1616037350000|2021-03-18 03:15:50|5436.4|5430.4|5434.9|5428.9|5436.4|5430.4|5434.9|5428.9|1
1616037360000|2021-03-18 03:16:00|5435.3|5429.3|5436.9|5430.9|5436.9|5430.9|5435.3|5429.3|0
1616037370000|2021-03-18 03:16:10|5437.8|5431.8|5437.9|5431.9|5437.9|5431.9|5437.8|5431.8|1
1616037380000|2021-03-18 03:16:20|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|1
1616037390000|2021-03-18 03:16:30|5437.7|5431.7|5437.3|5431.3|5437.7|5431.7|5436.8|5430.8|2
1616037400000|2021-03-18 03:16:40|5436.9|5430.9|5437.4|5431.4|5437.8|5431.8|5436.9|5430.9|0
1616037410000|2021-03-18 03:16:50|5437.9|5431.9|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|3
1616037420000|2021-03-18 03:17:00|5437.8|5431.8|5439.8|5433.8|5439.8|5433.8|5437.8|5431.8|6
1616037440000|2021-03-18 03:17:20|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|0
1616037450000|2021-03-18 03:17:30|5438.9|5432.9|5436.9|5430.9|5438.9|5432.9|5436.9|5430.9|15
1616037460000|2021-03-18 03:17:40|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|1
1616037470000|2021-03-18 03:17:50|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|1
1616037480000|2021-03-18 03:18:00|5437.3|5431.3|5436.4|5430.4|5437.3|5431.3|5436.4|5430.4|3
1616037490000|2021-03-18 03:18:10|5436|5430|5436.4|5430.4|5436.4|5430.4|5435.9|5429.9|2
1616037500000|2021-03-18 03:18:20|||||||||2
1616037510000|2021-03-18 03:18:30|5435.9|5429.9|5434.9|5428.9|5435.9|5429.9|5434.9|5428.9|1
1616037520000|2021-03-18 03:18:40|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1616037530000|2021-03-18 03:18:50|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|0
1616037550000|2021-03-18 03:19:10|5434.9|5428.9|5433.9|5427.9|5434.9|5428.9|5433.9|5427.9|1
1616037560000|2021-03-18 03:19:20|5432.9|5426.9|5431|5425|5432.9|5426.9|5431|5425|35
1616037580000|2021-03-18 03:19:40|5430.5|5424.5|5431.5|5425.5|5431.5|5425.5|5430.5|5424.5|2
1616037590000|2021-03-18 03:19:50|5430.5|5424.5|5431|5425|5431|5425|5430.5|5424.5|2
1616037600000|2021-03-18 03:20:00|5430.5|5424.5|5430.6|5424.6|5430.6|5424.6|5430.5|5424.5|25
1616037610000|2021-03-18 03:20:10|5430.5|5424.5|5430|5424|5430.5|5424.5|5430|5424|0
1616037620000|2021-03-18 03:20:20|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|1
1616037630000|2021-03-18 03:20:30|5430|5424|5428|5422|5430|5424|5428|5422|8
1616037650000|2021-03-18 03:20:50|5428.5|5422.5|5429.1|5423.1|5429.1|5423.1|5428.5|5422.5|0
1616037660000|2021-03-18 03:21:00|5429|5423|5428.1|5422.1|5429|5423|5428.1|5422.1|1
1616037670000|2021-03-18 03:21:10|5428.5|5422.5|5430|5424|5430.5|5424.5|5428.5|5422.5|0
1616037680000|2021-03-18 03:21:20|5429.5|5423.5|5429.1|5423.1|5429.5|5423.5|5429.1|5423.1|0
1616037690000|2021-03-18 03:21:30|5429|5423|5429|5423|5429|5423|5429|5423|0
1616037720000|2021-03-18 03:22:00|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|0
1616037730000|2021-03-18 03:22:10|5428.5|5422.5|5430.5|5424.5|5430.5|5424.5|5428.5|5422.5|2
1616037740000|2021-03-18 03:22:20|5431|5425|5431|5425|5431|5425|5431|5425|0
1616037760000|2021-03-18 03:22:40|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|0
1616037770000|2021-03-18 03:22:50|5429.5|5423.5|5428.5|5422.5|5429.5|5423.5|5428.5|5422.5|2
1616037780000|2021-03-18 03:23:00|5429|5423|5430|5424|5430|5424|5429|5423|4
1616037800000|2021-03-18 03:23:20|||||||||2
1616037820000|2021-03-18 03:23:40|5430.1|5424.1|5430.5|5424.5|5430.5|5424.5|5430.1|5424.1|0
1616037830000|2021-03-18 03:23:50|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1616037840000|2021-03-18 03:24:00|5429|5423|5429.5|5423.5|5429.5|5423.5|5429|5423|2
1616037860000|2021-03-18 03:24:20|5430|5424|5430|5424|5430|5424|5430|5424|1
1616037890000|2021-03-18 03:24:50|5430.5|5424.5|5430.1|5424.1|5431|5425|5430|5424|1
1616037900000|2021-03-18 03:25:00|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1616037910000|2021-03-18 03:25:10|5430|5424|5430|5424|5430|5424|5430|5424|1
1616037930000|2021-03-18 03:25:30|5430.4|5424.4|5430.5|5424.5|5430.5|5424.5|5430.4|5424.4|0
1616037940000|2021-03-18 03:25:40|5430.4|5424.4|5429.5|5423.5|5430.4|5424.4|5429.5|5423.5|5
1616037950000|2021-03-18 03:25:50|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1616037960000|2021-03-18 03:26:00|5430|5424|5428.5|5422.5|5430|5424|5428.5|5422.5|4
1616037970000|2021-03-18 03:26:10|5427.6|5421.6|5428.1|5422.1|5428.1|5422.1|5427.6|5421.6|22
1616037990000|2021-03-18 03:26:30|5428|5422|5426.6|5420.6|5428|5422|5426.6|5420.6|9
1616038000000|2021-03-18 03:26:40|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|29
1616038010000|2021-03-18 03:26:50|5426.1|5420.1|5425.5|5419.5|5426.1|5420.1|5425.5|5419.5|57
1616038020000|2021-03-18 03:27:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.5|5418.5|4
1616038030000|2021-03-18 03:27:10|5424.1|5418.1|5424|5418|5425|5419|5423|5417|26
1616038040000|2021-03-18 03:27:20|5424.5|5418.5|5423.1|5417.1|5424.5|5418.5|5423.1|5417.1|3
1616038050000|2021-03-18 03:27:30|5423.6|5417.6|5424.1|5418.1|5424.1|5418.1|5423.6|5417.6|2
1616038060000|2021-03-18 03:27:40|5424.5|5418.5|5424.6|5418.6|5424.6|5418.6|5424.5|5418.5|1
1616038070000|2021-03-18 03:27:50|5425.1|5419.1|5425|5419|5425.1|5419.1|5424.5|5418.5|5
1616038080000|2021-03-18 03:28:00|5424.5|5418.5|5425|5419|5425|5419|5424|5418|2
1616038090000|2021-03-18 03:28:10|5424.9|5418.9|5423.1|5417.1|5424.9|5418.9|5422.6|5416.6|15
1616038100000|2021-03-18 03:28:20|5423|5417|5423|5417|5423|5417|5423|5417|1
1616038110000|2021-03-18 03:28:30|5423.6|5417.6|5424.1|5418.1|5424.1|5418.1|5423.1|5417.1|1
1616038120000|2021-03-18 03:28:40|5424|5418|5424|5418|5424|5418|5424|5418|0
1616038130000|2021-03-18 03:28:50|5424.1|5418.1|5424|5418|5424.1|5418.1|5424|5418|0
1616038140000|2021-03-18 03:29:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424|5418|0
1616038150000|2021-03-18 03:29:10|5425|5419|5425|5419|5425|5419|5424.5|5418.5|7
1616038160000|2021-03-18 03:29:20|5424.5|5418.5|5425.4|5419.4|5425.4|5419.4|5424.5|5418.5|6
1616038170000|2021-03-18 03:29:30|5425.9|5419.9|5425|5419|5426|5420|5425|5419|0
1616038180000|2021-03-18 03:29:40|5425.1|5419.1|5425.5|5419.5|5425.5|5419.5|5425|5419|7
1616038190000|2021-03-18 03:29:50|5425|5419|5425.1|5419.1|5425.5|5419.5|5425|5419|0
1616038200000|2021-03-18 03:30:00|5425.5|5419.5|5425|5419|5425.5|5419.5|5425|5419|2
1616038210000|2021-03-18 03:30:10|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1616038220000|2021-03-18 03:30:20|5426|5420|5427.1|5421.1|5427.1|5421.1|5426|5420|4
1616038230000|2021-03-18 03:30:30|5427|5421|5428|5422|5428|5422|5427|5421|2
1616038240000|2021-03-18 03:30:40|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|0
1616038250000|2021-03-18 03:30:50|5427.6|5421.6|5428|5422|5428|5422|5427.6|5421.6|0
1616038260000|2021-03-18 03:31:00|5427.5|5421.5|5427.1|5421.1|5427.5|5421.5|5427.1|5421.1|1
1616038290000|2021-03-18 03:31:30|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|0
1616038320000|2021-03-18 03:32:00|5427.5|5421.5|5428.1|5422.1|5428.1|5422.1|5427.5|5421.5|2
1616038330000|2021-03-18 03:32:10|5428.5|5422.5|5429|5423|5429|5423|5428.5|5422.5|0
1616038370000|2021-03-18 03:32:50|5428.6|5422.6|5429|5423|5429.5|5423.5|5428.6|5422.6|3
1616038390000|2021-03-18 03:33:10|5428.5|5422.5|5427.1|5421.1|5428.5|5422.5|5427.1|5421.1|3
1616038400000|2021-03-18 03:33:20|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.1|5421.1|4
1616038410000|2021-03-18 03:33:30|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|2
1616038420000|2021-03-18 03:33:40|5427|5421|5427.1|5421.1|5427.1|5421.1|5427|5421|0
1616038430000|2021-03-18 03:33:50|5427|5421|5427|5421|5427|5421|5427|5421|0
1616038460000|2021-03-18 03:34:20|5426.1|5420.1|5427|5421|5427|5421|5426.1|5420.1|2
1616038490000|2021-03-18 03:34:50|5426.5|5420.5|5426.5|5420.5|5427|5421|5426.5|5420.5|0
1616038530000|2021-03-18 03:35:30|5427|5421|5427|5421|5427|5421|5427|5421|0
1616038540000|2021-03-18 03:35:40|5428|5422|5428|5422|5428|5422|5428|5422|1
1616038550000|2021-03-18 03:35:50|||||||||1
1616038560000|2021-03-18 03:36:00|5428.1|5422.1|5428|5422|5428.1|5422.1|5428|5422|1
1616038620000|2021-03-18 03:37:00|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1616038640000|2021-03-18 03:37:20|5428|5422|5427.1|5421.1|5428|5422|5427.1|5421.1|1
1616038660000|2021-03-18 03:37:40|5426.6|5420.6|5426.6|5420.6|5427.1|5421.1|5426.6|5420.6|0
1616038680000|2021-03-18 03:38:00|5426.5|5420.5|5426.1|5420.1|5426.5|5420.5|5425.6|5419.6|3
1616038730000|2021-03-18 03:38:50|||||||||7
1616038740000|2021-03-18 03:39:00|5426|5420|5425.1|5419.1|5426.1|5420.1|5425.1|5419.1|2
1616038750000|2021-03-18 03:39:10|5425.6|5419.6|5425.1|5419.1|5426.1|5420.1|5425.1|5419.1|1
1616038780000|2021-03-18 03:39:40|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5425.1|5419.1|2
1616038800000|2021-03-18 03:40:00|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5425.7|5419.7|3
1616038810000|2021-03-18 03:40:10|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|0
1616038820000|2021-03-18 03:40:20|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|3
1616038840000|2021-03-18 03:40:40|5425.6|5419.6|5425|5419|5425.6|5419.6|5425|5419|2
1616038870000|2021-03-18 03:41:10|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|3
1616038880000|2021-03-18 03:41:20|5425|5419|5424|5418|5425|5419|5423.7|5417.7|11
1616038900000|2021-03-18 03:41:40|5423.4|5417.4|5423.5|5417.5|5423.5|5417.5|5423.4|5417.4|1
1616038910000|2021-03-18 03:41:50|5423.6|5417.6|5424.1|5418.1|5424.6|5418.6|5423.6|5417.6|1
1616038920000|2021-03-18 03:42:00|5423.6|5417.6|5424|5418|5424|5418|5423.6|5417.6|0
1616038940000|2021-03-18 03:42:20|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1616038960000|2021-03-18 03:42:40|5424.6|5418.6|5425|5419|5425|5419|5424.6|5418.6|1
1616038970000|2021-03-18 03:42:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616039000000|2021-03-18 03:43:20|5425|5419|5425|5419|5425|5419|5424.6|5418.6|0
1616039010000|2021-03-18 03:43:30|5425.6|5419.6|5423.1|5417.1|5426|5420|5423.1|5417.1|27
1616039070000|2021-03-18 03:44:30|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1616039080000|2021-03-18 03:44:40|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|2
1616039090000|2021-03-18 03:44:50|5425|5419|5425|5419|5425|5419|5425|5419|1
1616039120000|2021-03-18 03:45:20|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|0
1616039160000|2021-03-18 03:46:00|5424|5418|5424|5418|5424|5418|5424|5418|2
1616039170000|2021-03-18 03:46:10|5423.5|5417.5|5424|5418|5424|5418|5423.5|5417.5|2
1616039190000|2021-03-18 03:46:30|5423.6|5417.6|5424|5418|5424|5418|5423.6|5417.6|1
1616039220000|2021-03-18 03:47:00|||||||||1
1616039240000|2021-03-18 03:47:20|5425|5419|5425.1|5419.1|5425.1|5419.1|5425|5419|0
1616039250000|2021-03-18 03:47:30|5425|5419|5425|5419|5425|5419|5425|5419|0
1616039310000|2021-03-18 03:48:30|5424.6|5418.6|5424|5418|5424.6|5418.6|5424|5418|0
1616039320000|2021-03-18 03:48:40|||||||||1
1616039370000|2021-03-18 03:49:30|5424.5|5418.5|5425|5419|5425|5419|5424.5|5418.5|0
1616039380000|2021-03-18 03:49:40|5424.6|5418.6|5424.5|5418.5|5424.6|5418.6|5424.5|5418.5|0
1616039400000|2021-03-18 03:50:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|3
1616039410000|2021-03-18 03:50:10|5424.6|5418.6|5425|5419|5425|5419|5424.6|5418.6|1
1616039430000|2021-03-18 03:50:30|5425.5|5419.5|5425.6|5419.6|5425.6|5419.6|5425.5|5419.5|0
1616039450000|2021-03-18 03:50:50|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1616039460000|2021-03-18 03:51:00|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|3
1616039470000|2021-03-18 03:51:10|||||||||7
1616039490000|2021-03-18 03:51:30|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|7
1616039560000|2021-03-18 03:52:40|5429.4|5423.4|5429|5423|5429.4|5423.4|5428.9|5422.9|3
1616039590000|2021-03-18 03:53:10|5428.9|5422.9|5429.1|5423.1|5429.1|5423.1|5428.9|5422.9|0
1616039600000|2021-03-18 03:53:20|5429.5|5423.5|5430|5424|5430|5424|5429.5|5423.5|2
1616039610000|2021-03-18 03:53:30|5430.5|5424.5|5430.5|5424.5|5431|5425|5430.5|5424.5|3
1616039620000|2021-03-18 03:53:40|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5430|5424|14
1616039630000|2021-03-18 03:53:50|5431|5425|5431|5425|5431|5425|5431|5425|0
1616039640000|2021-03-18 03:54:00|5430.9|5424.9|5429|5423|5430.9|5424.9|5429|5423|5
1616039710000|2021-03-18 03:55:10|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|1
1616039720000|2021-03-18 03:55:20|||||||||1
1616039730000|2021-03-18 03:55:30|5429|5423|5429|5423|5429|5423|5429|5423|1
1616039760000|2021-03-18 03:56:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1616039770000|2021-03-18 03:56:10|5428.5|5422.5|5428|5422|5428.5|5422.5|5428|5422|2
1616039800000|2021-03-18 03:56:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1616039820000|2021-03-18 03:57:00|5428|5422|5428|5422|5428|5422|5428|5422|2
1616039830000|2021-03-18 03:57:10|5428.4|5422.4|5428|5422|5428.4|5422.4|5428|5422|0
1616039840000|2021-03-18 03:57:20|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1616039860000|2021-03-18 03:57:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1616039900000|2021-03-18 03:58:20|5429|5423|5429|5423|5429|5423|5429|5423|1
1616039940000|2021-03-18 03:59:00|5428.9|5422.9|5428.4|5422.4|5428.9|5422.9|5428.4|5422.4|0
1616039950000|2021-03-18 03:59:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|2
1616040000000|2021-03-18 04:00:00|5428.4|5422.4|5428|5422|5428.4|5422.4|5428|5422|1
1616040020000|2021-03-18 04:00:20|5427.4|5421.4|5427|5421|5427.4|5421.4|5427|5421|2
1616040050000|2021-03-18 04:00:50|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|0
1616040060000|2021-03-18 04:01:00|5426.4|5420.4|5426|5420|5426.4|5420.4|5426|5420|13
1616040080000|2021-03-18 04:01:20|5426.5|5420.5|5427|5421|5427|5421|5426.5|5420.5|0
1616040090000|2021-03-18 04:01:30|||||||||1
1616040110000|2021-03-18 04:01:50|5427.1|5421.1|5428.9|5422.9|5428.9|5422.9|5427.1|5421.1|3
1616040120000|2021-03-18 04:02:00|5428.5|5422.5|5427.9|5421.9|5428.5|5422.5|5427.5|5421.5|0
1616040130000|2021-03-18 04:02:10|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040140000|2021-03-18 04:02:20|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1616040150000|2021-03-18 04:02:30|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1616040160000|2021-03-18 04:02:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1616040170000|2021-03-18 04:02:50|5428.4|5422.4|5427.9|5421.9|5428.4|5422.4|5427.9|5421.9|1
1616040180000|2021-03-18 04:03:00|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1616040190000|2021-03-18 04:03:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|1
1616040230000|2021-03-18 04:03:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040330000|2021-03-18 04:05:30|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1616040340000|2021-03-18 04:05:40|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040400000|2021-03-18 04:06:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1616040410000|2021-03-18 04:06:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1616040430000|2021-03-18 04:07:10|5428.4|5422.4|5429|5423|5429.4|5423.4|5428.4|5422.4|1
1616040440000|2021-03-18 04:07:20|5428.9|5422.9|5429|5423|5429|5423|5428.9|5422.9|0
1616040450000|2021-03-18 04:07:30|5428.5|5422.5|5428.5|5422.5|5429|5423|5428.5|5422.5|0
1616040460000|2021-03-18 04:07:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1616040480000|2021-03-18 04:08:00|5429|5423|5428.9|5422.9|5429|5423|5428.9|5422.9|0
1616040500000|2021-03-18 04:08:20|5429|5423|5429|5423|5429|5423|5429|5423|0
1616040520000|2021-03-18 04:08:40|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|5428.5|5422.5|0
1616040540000|2021-03-18 04:09:00|5428|5422|5428|5422|5428|5422|5428|5422|2
1616040550000|2021-03-18 04:09:10|5427.9|5421.9|5427|5421|5427.9|5421.9|5427|5421|2
1616040590000|2021-03-18 04:09:50|||||||||1
1616040600000|2021-03-18 04:10:00|5427.4|5421.4|5427|5421|5427.4|5421.4|5427|5421|1
1616040650000|2021-03-18 04:10:50|5426.8|5420.8|5425.9|5419.9|5426.8|5420.8|5425.9|5419.9|3
1616040660000|2021-03-18 04:11:00|5425.4|5419.4|5425.9|5419.9|5425.9|5419.9|5425.4|5419.4|0
1616040670000|2021-03-18 04:11:10|5425.8|5419.8|5424.9|5418.9|5425.8|5419.8|5424.9|5418.9|1
1616040690000|2021-03-18 04:11:30|5425.4|5419.4|5424.9|5418.9|5425.4|5419.4|5424.9|5418.9|1
1616040700000|2021-03-18 04:11:40|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5424.4|5418.4|1
1616040720000|2021-03-18 04:12:00|5424.8|5418.8|5425.3|5419.3|5425.3|5419.3|5424.8|5418.8|0
1616040730000|2021-03-18 04:12:10|5424.9|5418.9|5424.9|5418.9|5425.3|5419.3|5424.9|5418.9|1
1616040740000|2021-03-18 04:12:20|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5424.4|5418.4|1
1616040760000|2021-03-18 04:12:40|5424.3|5418.3|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|0
1616040770000|2021-03-18 04:12:50|5424.3|5418.3|5423.8|5417.8|5424.3|5418.3|5423.8|5417.8|5
1616040780000|2021-03-18 04:13:00|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5
1616040790000|2021-03-18 04:13:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|1
1616040800000|2021-03-18 04:13:20|5422.9|5416.9|5422.8|5416.8|5422.9|5416.9|5422.8|5416.8|0
1616040840000|2021-03-18 04:14:00|5422.3|5416.3|5421.8|5415.8|5422.3|5416.3|5421.8|5415.8|2
1616040860000|2021-03-18 04:14:20|5421.3|5415.3|5421.7|5415.7|5421.7|5415.7|5421.3|5415.3|1
1616040870000|2021-03-18 04:14:30|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|1
1616040880000|2021-03-18 04:14:40|5422.2|5416.2|5421.8|5415.8|5422.2|5416.2|5421.8|5415.8|1
1616040920000|2021-03-18 04:15:20|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|0
1616040930000|2021-03-18 04:15:30|5420.8|5414.8|5421.9|5415.9|5421.9|5415.9|5420.8|5414.8|15
1616040960000|2021-03-18 04:16:00|5421.4|5415.4|5420.9|5414.9|5421.4|5415.4|5420.9|5414.9|3
1616040970000|2021-03-18 04:16:10|5420.8|5414.8|5420.3|5414.3|5420.8|5414.8|5420.3|5414.3|27
1616040980000|2021-03-18 04:16:20|||||||||5
1616040990000|2021-03-18 04:16:30|||||||||2
1616041000000|2021-03-18 04:16:40|5420.8|5414.8|5420.8|5414.8|5421.3|5415.3|5420.8|5414.8|14
1616041040000|2021-03-18 04:17:20|5421.2|5415.2|5420.8|5414.8|5421.3|5415.3|5420.8|5414.8|0
1616041060000|2021-03-18 04:17:40|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5420.8|5414.8|1
1616041070000|2021-03-18 04:17:50|5421.2|5415.2|5420.7|5414.7|5421.2|5415.2|5420.7|5414.7|1
1616041120000|2021-03-18 04:18:40|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|0
1616041130000|2021-03-18 04:18:50|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|3
1616041140000|2021-03-18 04:19:00|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|1
1616041150000|2021-03-18 04:19:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1616041170000|2021-03-18 04:19:30|5420.8|5414.8|5420.7|5414.7|5420.8|5414.8|5420.7|5414.7|0
1616041200000|2021-03-18 04:20:00|5420.3|5414.3|5420.7|5414.7|5420.7|5414.7|5420.3|5414.3|4
1616041230000|2021-03-18 04:20:30|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|1
1616041270000|2021-03-18 04:21:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|4
1616041290000|2021-03-18 04:21:30|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.1|5414.1|8
1616041300000|2021-03-18 04:21:40|||||||||1
1616041320000|2021-03-18 04:22:00|5420.7|5414.7|5420.6|5414.6|5420.7|5414.7|5420.6|5414.6|0
1616041360000|2021-03-18 04:22:40|5421.1|5415.1|5420.6|5414.6|5421.1|5415.1|5420.6|5414.6|1
1616041370000|2021-03-18 04:22:50|5421.1|5415.1|5420.6|5414.6|5421.1|5415.1|5420.6|5414.6|1
1616041390000|2021-03-18 04:23:10|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|6
1616041400000|2021-03-18 04:23:20|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|0
1616041410000|2021-03-18 04:23:30|||||||||1
1616041420000|2021-03-18 04:23:40|||||||||1
1616041430000|2021-03-18 04:23:50|||||||||1
1616041450000|2021-03-18 04:24:10|5420.2|5414.2|5420.6|5414.6|5420.6|5414.6|5420.2|5414.2|6
1616041460000|2021-03-18 04:24:20|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|0
1616041480000|2021-03-18 04:24:40|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|3
1616041490000|2021-03-18 04:24:50|5423.1|5417.1|5423.6|5417.6|5423.7|5417.7|5423.1|5417.1|3
1616041500000|2021-03-18 04:25:00|5423.2|5417.2|5420.1|5414.1|5423.2|5417.2|5420.1|5414.1|19
1616041510000|2021-03-18 04:25:10|||||||||5
1616041570000|2021-03-18 04:26:10|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|0
1616041590000|2021-03-18 04:26:30|5420.2|5414.2|5421.6|5415.6|5422.2|5416.2|5420.2|5414.2|15
1616041600000|2021-03-18 04:26:40|5422.1|5416.1|5422.2|5416.2|5422.2|5416.2|5422.1|5416.1|0
1616041610000|2021-03-18 04:26:50|5422.6|5416.6|5421.7|5415.7|5423.1|5417.1|5421.7|5415.7|6
1616041620000|2021-03-18 04:27:00|5422.2|5416.2|5422.6|5416.6|5422.6|5416.6|5422.2|5416.2|0
1616041640000|2021-03-18 04:27:20|5422.2|5416.2|5423.6|5417.6|5423.6|5417.6|5422.2|5416.2|1
1616041670000|2021-03-18 04:27:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616041680000|2021-03-18 04:28:00|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.2|5416.2|17
1616041690000|2021-03-18 04:28:10|5422.2|5416.2|5422.2|5416.2|5422.6|5416.6|5422.1|5416.1|2
1616041700000|2021-03-18 04:28:20|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616041710000|2021-03-18 04:28:30|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|1
1616041740000|2021-03-18 04:29:00|5422.2|5416.2|5421.6|5415.6|5422.2|5416.2|5421.6|5415.6|1
1616041750000|2021-03-18 04:29:10|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1616041760000|2021-03-18 04:29:20|5422.1|5416.1|5422.2|5416.2|5422.2|5416.2|5422.1|5416.1|0
1616041800000|2021-03-18 04:30:00|5421.6|5415.6|5421.6|5415.6|5421.7|5415.7|5421.6|5415.6|2
1616041810000|2021-03-18 04:30:10|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.6|5415.6|0
1616041820000|2021-03-18 04:30:20|||||||||1
1616041840000|2021-03-18 04:30:40|5422.6|5416.6|5422.6|5416.6|5422.7|5416.7|5422.6|5416.6|1
1616041850000|2021-03-18 04:30:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|1
1616042020000|2021-03-18 04:33:40|5423.2|5417.2|5424.7|5418.7|5424.7|5418.7|5423.2|5417.2|2
1616042030000|2021-03-18 04:33:50|5425.2|5419.2|5424.7|5418.7|5425.2|5419.2|5424.7|5418.7|0
1616042040000|2021-03-18 04:34:00|||||||||1
1616042050000|2021-03-18 04:34:10|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|1
1616042080000|2021-03-18 04:34:40|||||||||1
1616042120000|2021-03-18 04:35:20|||||||||1
1616042160000|2021-03-18 04:36:00|||||||||1
1616042220000|2021-03-18 04:37:00|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|3
1616042230000|2021-03-18 04:37:10|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616042240000|2021-03-18 04:37:20|5424.2|5418.2|5423.7|5417.7|5424.2|5418.2|5423.7|5417.7|1
1616042290000|2021-03-18 04:38:10|5423.3|5417.3|5423.7|5417.7|5423.7|5417.7|5423.3|5417.3|0
1616042300000|2021-03-18 04:38:20|5423.2|5417.2|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|1
1616042360000|2021-03-18 04:39:20|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|2
1616042410000|2021-03-18 04:40:10|5424.2|5418.2|5424.7|5418.7|5424.7|5418.7|5424.2|5418.2|1
1616042470000|2021-03-18 04:41:10|5425.2|5419.2|5425.2|5419.2|5425.3|5419.3|5425.2|5419.2|0
1616042510000|2021-03-18 04:41:50|5424.7|5418.7|5424.6|5418.6|5424.7|5418.7|5424.6|5418.6|4
1616042570000|2021-03-18 04:42:50|5424.7|5418.7|5424.6|5418.6|5424.7|5418.7|5424.6|5418.6|0
1616042710000|2021-03-18 04:45:10|5424.1|5418.1|5423.6|5417.6|5424.1|5418.1|5423.6|5417.6|1
1616042770000|2021-03-18 04:46:10|5423.7|5417.7|5423.6|5417.6|5423.7|5417.7|5423.6|5417.6|0
1616042800000|2021-03-18 04:46:40|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|0
1616042870000|2021-03-18 04:47:50|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|2
1616042940000|2021-03-18 04:49:00|5424|5418|5424.6|5418.6|5424.6|5418.6|5424|5418|3
1616042980000|2021-03-18 04:49:40|5425|5419|5424.6|5418.6|5425|5419|5424.6|5418.6|1
1616042990000|2021-03-18 04:49:50|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1616043040000|2021-03-18 04:50:40|||||||||1
1616043050000|2021-03-18 04:50:50|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|0
1616043060000|2021-03-18 04:51:00|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1616043070000|2021-03-18 04:51:10|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|3
1616043110000|2021-03-18 04:51:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1616043120000|2021-03-18 04:52:00|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616043140000|2021-03-18 04:52:20|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1616043150000|2021-03-18 04:52:30|5422.2|5416.2|5422.7|5416.7|5422.7|5416.7|5422.2|5416.2|1
1616043160000|2021-03-18 04:52:40|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616043230000|2021-03-18 04:53:50|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|1
1616043310000|2021-03-18 04:55:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|0
1616043320000|2021-03-18 04:55:20|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1616043360000|2021-03-18 04:56:00|5425.7|5419.7|5425.2|5419.2|5425.7|5419.7|5425.2|5419.2|2
1616043370000|2021-03-18 04:56:10|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1616043380000|2021-03-18 04:56:20|5425.1|5419.1|5424.7|5418.7|5425.1|5419.1|5424.7|5418.7|0
1616043390000|2021-03-18 04:56:30|5424.1|5418.1|5423.2|5417.2|5424.1|5418.1|5423.2|5417.2|0
1616043400000|2021-03-18 04:56:40|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|4
1616043420000|2021-03-18 04:57:00|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1616043440000|2021-03-18 04:57:20|5423.1|5417.1|5423.6|5417.6|5423.6|5417.6|5423.1|5417.1|0
1616043460000|2021-03-18 04:57:40|5423.1|5417.1|5423.6|5417.6|5423.6|5417.6|5423.1|5417.1|0
1616043510000|2021-03-18 04:58:30|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|2
1616043540000|2021-03-18 04:59:00|||||||||1
1616043550000|2021-03-18 04:59:10|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|0
1616043570000|2021-03-18 04:59:30|||||||||1
1616043600000|2021-03-18 05:00:00|5424.1|5418.1|5423.6|5417.6|5424.1|5418.1|5423.6|5417.6|0
1616043720000|2021-03-18 05:02:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616043790000|2021-03-18 05:03:10|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1616043890000|2021-03-18 05:04:50|||||||||1
1616043930000|2021-03-18 05:05:30|5423.5|5417.5|5423.6|5417.6|5423.6|5417.6|5423.5|5417.5|0
1616043950000|2021-03-18 05:05:50|||||||||1
1616043990000|2021-03-18 05:06:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|3
1616044020000|2021-03-18 05:07:00|5423.1|5417.1|5423.6|5417.6|5423.6|5417.6|5423.1|5417.1|2
1616044030000|2021-03-18 05:07:10|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423|5417|0
1616044190000|2021-03-18 05:09:50|5422.5|5416.5|5422.6|5416.6|5422.6|5416.6|5422.5|5416.5|0
1616044200000|2021-03-18 05:10:00|5422|5416|5422.5|5416.5|5422.5|5416.5|5422|5416|1
1616044250000|2021-03-18 05:10:50|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1616044300000|2021-03-18 05:11:40|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|0
1616044310000|2021-03-18 05:11:50|5423.1|5417.1|5423.5|5417.5|5423.5|5417.5|5423|5417|0
1616044320000|2021-03-18 05:12:00|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|1
1616044440000|2021-03-18 05:14:00|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|3
1616044460000|2021-03-18 05:14:20|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1616044470000|2021-03-18 05:14:30|5422.6|5416.6|5421.6|5415.6|5422.6|5416.6|5421.6|5415.6|11
1616044480000|2021-03-18 05:14:40|5422.5|5416.5|5423.1|5417.1|5423.1|5417.1|5422.5|5416.5|2
1616044490000|2021-03-18 05:14:50|5423|5417|5423|5417|5423|5417|5423|5417|0
1616044500000|2021-03-18 05:15:00|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|1
1616044510000|2021-03-18 05:15:10|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1616044550000|2021-03-18 05:15:50|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1616044560000|2021-03-18 05:16:00|5422.5|5416.5|5422.6|5416.6|5422.6|5416.6|5422.5|5416.5|1
1616044580000|2021-03-18 05:16:20|5423.5|5417.5|5423.6|5417.6|5423.6|5417.6|5423.5|5417.5|2
1616044610000|2021-03-18 05:16:50|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|1
1616044630000|2021-03-18 05:17:10|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|1
1616044660000|2021-03-18 05:17:40|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1616044690000|2021-03-18 05:18:10|5424.1|5418.1|5424.5|5418.5|5424.5|5418.5|5424.1|5418.1|0
1616044700000|2021-03-18 05:18:20|5425|5419|5424.5|5418.5|5425|5419|5424.5|5418.5|2
1616044730000|2021-03-18 05:18:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616044760000|2021-03-18 05:19:20|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|29
1616044800000|2021-03-18 05:20:00|||||||||1
1616044820000|2021-03-18 05:20:20|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1616044860000|2021-03-18 05:21:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.5|5418.5|0
1616044870000|2021-03-18 05:21:10|5424.1|5418.1|5423.1|5417.1|5424.1|5418.1|5423.1|5417.1|2
1616044880000|2021-03-18 05:21:20|5422.6|5416.6|5423.1|5417.1|5423.1|5417.1|5422.6|5416.6|0
1616044890000|2021-03-18 05:21:30|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1616044920000|2021-03-18 05:22:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616044940000|2021-03-18 05:22:20|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|1
1616044950000|2021-03-18 05:22:30|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1616044960000|2021-03-18 05:22:40|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1616045030000|2021-03-18 05:23:50|5423.5|5417.5|5423.6|5417.6|5423.6|5417.6|5423.5|5417.5|0
1616045090000|2021-03-18 05:24:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616045120000|2021-03-18 05:25:20|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1616045140000|2021-03-18 05:25:40|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616045180000|2021-03-18 05:26:20|5424.5|5418.5|5424.1|5418.1|5424.5|5418.5|5424.1|5418.1|0
1616045210000|2021-03-18 05:26:50|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|4
1616045220000|2021-03-18 05:27:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616045270000|2021-03-18 05:27:50|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|0
1616045280000|2021-03-18 05:28:00|5424.6|5418.6|5424.5|5418.5|5424.6|5418.6|5424.5|5418.5|0
1616045290000|2021-03-18 05:28:10|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1616045360000|2021-03-18 05:29:20|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616045380000|2021-03-18 05:29:40|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.1|5418.1|0
1616045390000|2021-03-18 05:29:50|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1616045400000|2021-03-18 05:30:00|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5422.7|5416.7|8
1616045410000|2021-03-18 05:30:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5422.7|5416.7|11
1616045420000|2021-03-18 05:30:20|5423.7|5417.7|5423.7|5417.7|5424.2|5418.2|5423.2|5417.2|1
1616045440000|2021-03-18 05:30:40|5423.6|5417.6|5422.6|5416.6|5423.6|5417.6|5422.6|5416.6|1
1616045450000|2021-03-18 05:30:50|5422.1|5416.1|5421.6|5415.6|5422.1|5416.1|5421.6|5415.6|1
1616045460000|2021-03-18 05:31:00|5422.1|5416.1|5421.1|5415.1|5422.1|5416.1|5421.1|5415.1|1
1616045470000|2021-03-18 05:31:10|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|5421.6|5415.6|0
1616045480000|2021-03-18 05:31:20|5422.1|5416.1|5422.7|5416.7|5422.7|5416.7|5422.1|5416.1|0
1616045490000|2021-03-18 05:31:30|5423.1|5417.1|5422.6|5416.6|5423.1|5417.1|5422.6|5416.6|1
1616045510000|2021-03-18 05:31:50|5423.1|5417.1|5424.6|5418.6|5424.6|5418.6|5423.1|5417.1|0
1616045520000|2021-03-18 05:32:00|5424.1|5418.1|5422.6|5416.6|5424.1|5418.1|5422.6|5416.6|1
1616045530000|2021-03-18 05:32:10|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|2
1616045540000|2021-03-18 05:32:20|5422.2|5416.2|5423.6|5417.6|5423.6|5417.6|5422.1|5416.1|1
1616045550000|2021-03-18 05:32:30|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1616045560000|2021-03-18 05:32:40|5422.6|5416.6|5421.7|5415.7|5422.6|5416.6|5421.7|5415.7|1
1616045570000|2021-03-18 05:32:50|5422.1|5416.1|5422.6|5416.6|5422.6|5416.6|5421.7|5415.7|0
1616045580000|2021-03-18 05:33:00|5422.2|5416.2|5421.6|5415.6|5422.2|5416.2|5421.6|5415.6|0
1616045590000|2021-03-18 05:33:10|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|0
1616045600000|2021-03-18 05:33:20|5421.2|5415.2|5421.1|5415.1|5421.7|5415.7|5421.1|5415.1|4
1616045610000|2021-03-18 05:33:30|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|3
1616045620000|2021-03-18 05:33:40|||||||||4
1616045630000|2021-03-18 05:33:50|5421.1|5415.1|5420.7|5414.7|5421.1|5415.1|5420.2|5414.2|4
1616045640000|2021-03-18 05:34:00|||||||||1
1616045650000|2021-03-18 05:34:10|5421.2|5415.2|5421.7|5415.7|5421.7|5415.7|5421.2|5415.2|0
1616045660000|2021-03-18 05:34:20|5422.2|5416.2|5422.7|5416.7|5422.7|5416.7|5422.2|5416.2|1
1616045670000|2021-03-18 05:34:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616045680000|2021-03-18 05:34:40|5422.7|5416.7|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|1
1616045690000|2021-03-18 05:34:50|5422.6|5416.6|5421.7|5415.7|5422.6|5416.6|5421.7|5415.7|1
1616045700000|2021-03-18 05:35:00|5422.2|5416.2|5421.7|5415.7|5422.7|5416.7|5421.7|5415.7|0
1616045710000|2021-03-18 05:35:10|5421.2|5415.2|5421.7|5415.7|5421.7|5415.7|5421.2|5415.2|0
1616045720000|2021-03-18 05:35:20|5421.2|5415.2|5418.2|5412.2|5421.2|5415.2|5417.3|5411.3|39
1616045730000|2021-03-18 05:35:30|5418.7|5412.7|5418.7|5412.7|5418.8|5412.8|5418.2|5412.2|0
1616045740000|2021-03-18 05:35:40|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.7|5411.7|1
1616045750000|2021-03-18 05:35:50|5417.8|5411.8|5418.7|5412.7|5418.7|5412.7|5417.8|5411.8|2
1616045760000|2021-03-18 05:36:00|5419.1|5413.1|5418.7|5412.7|5419.1|5413.1|5418.7|5412.7|3
1616045770000|2021-03-18 05:36:10|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.2|5411.2|8
1616045780000|2021-03-18 05:36:20|5417.6|5411.6|5416.7|5410.7|5417.6|5411.6|5416.7|5410.7|1
1616045790000|2021-03-18 05:36:30|5416.2|5410.2|5416.7|5410.7|5416.7|5410.7|5416.2|5410.2|3
1616045800000|2021-03-18 05:36:40|5417.2|5411.2|5415.7|5409.7|5417.2|5411.2|5415.2|5409.2|17
1616045810000|2021-03-18 05:36:50|5415.6|5409.6|5415.1|5409.1|5416.1|5410.1|5415.1|5409.1|6
1616045820000|2021-03-18 05:37:00|5416.1|5410.1|5415.1|5409.1|5416.1|5410.1|5415.1|5409.1|11
1616045830000|2021-03-18 05:37:10|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5
1616045840000|2021-03-18 05:37:20|5416.6|5410.6|5416.1|5410.1|5416.6|5410.6|5416.1|5410.1|1
1616045850000|2021-03-18 05:37:30|5416.6|5410.6|5417.1|5411.1|5417.1|5411.1|5416.6|5410.6|0
1616045860000|2021-03-18 05:37:40|5417|5411|5416.6|5410.6|5417|5411|5416.6|5410.6|2
1616045880000|2021-03-18 05:38:00|5416.1|5410.1|5416.6|5410.6|5416.6|5410.6|5416.1|5410.1|3
1616045890000|2021-03-18 05:38:10|5416.5|5410.5|5416.6|5410.6|5417.1|5411.1|5416.5|5410.5|1
1616045900000|2021-03-18 05:38:20|5417.1|5411.1|5416.1|5410.1|5417.1|5411.1|5416.1|5410.1|1
1616045910000|2021-03-18 05:38:30|5416.6|5410.6|5417.1|5411.1|5417.1|5411.1|5416.6|5410.6|1
1616045920000|2021-03-18 05:38:40|5416.6|5410.6|5416.1|5410.1|5416.6|5410.6|5416.1|5410.1|0
1616045930000|2021-03-18 05:38:50|5417.1|5411.1|5417.5|5411.5|5418|5412|5417.1|5411.1|7
1616045940000|2021-03-18 05:39:00|5418|5412|5421|5415|5421.1|5415.1|5418|5412|13
1616045950000|2021-03-18 05:39:10|5423|5417|5424|5418|5424|5418|5423|5417|18
1616045960000|2021-03-18 05:39:20|5423.8|5417.8|5422|5416|5423.8|5417.8|5422|5416|6
1616045970000|2021-03-18 05:39:30|5421.5|5415.5|5421.4|5415.4|5422.5|5416.5|5421.4|5415.4|3
1616045980000|2021-03-18 05:39:40|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|5
1616045990000|2021-03-18 05:39:50|5420.9|5414.9|5420.5|5414.5|5420.9|5414.9|5420.5|5414.5|2
1616046000000|2021-03-18 05:40:00|5420.9|5414.9|5421.4|5415.4|5421.9|5415.9|5420.9|5414.9|8
1616046010000|2021-03-18 05:40:10|5420.9|5414.9|5421.4|5415.4|5421.4|5415.4|5420.9|5414.9|3
1616046020000|2021-03-18 05:40:20|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|5
1616046030000|2021-03-18 05:40:30|5422.4|5416.4|5422.9|5416.9|5423.5|5417.5|5422.4|5416.4|1
1616046040000|2021-03-18 05:40:40|5422|5416|5421.4|5415.4|5422.4|5416.4|5421.4|5415.4|3
1616046060000|2021-03-18 05:41:00|5421.8|5415.8|5419.9|5413.9|5421.9|5415.9|5419.9|5413.9|4
1616046070000|2021-03-18 05:41:10|5419.4|5413.4|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|3
1616046080000|2021-03-18 05:41:20|5419.9|5413.9|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|2
1616046090000|2021-03-18 05:41:30|5418.9|5412.9|5418.4|5412.4|5419.4|5413.4|5418.4|5412.4|2
1616046110000|2021-03-18 05:41:50|||||||||1
1616046120000|2021-03-18 05:42:00|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|7
1616046130000|2021-03-18 05:42:10|5418.3|5412.3|5418.4|5412.4|5418.4|5412.4|5417.4|5411.4|4
1616046140000|2021-03-18 05:42:20|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|3
1616046160000|2021-03-18 05:42:40|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|2
1616046170000|2021-03-18 05:42:50|5416.9|5410.9|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|1
1616046180000|2021-03-18 05:43:00|5417.4|5411.4|5417.9|5411.9|5417.9|5411.9|5417.4|5411.4|0
1616046190000|2021-03-18 05:43:10|5417.4|5411.4|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|1
1616046200000|2021-03-18 05:43:20|5417|5411|5418.4|5412.4|5418.4|5412.4|5417|5411|11
1616046210000|2021-03-18 05:43:30|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|4
1616046230000|2021-03-18 05:43:50|5418.9|5412.9|5418.4|5412.4|5418.9|5412.9|5418.4|5412.4|5
1616046240000|2021-03-18 05:44:00|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5
1616046250000|2021-03-18 05:44:10|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|16
1616046260000|2021-03-18 05:44:20|5417.9|5411.9|5418.4|5412.4|5418.4|5412.4|5417.9|5411.9|3
1616046270000|2021-03-18 05:44:30|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1616046290000|2021-03-18 05:44:50|5417.9|5411.9|5417.4|5411.4|5417.9|5411.9|5417.4|5411.4|4
1616046300000|2021-03-18 05:45:00|5416.9|5410.9|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|2
1616046310000|2021-03-18 05:45:10|5417.9|5411.9|5417.4|5411.4|5417.9|5411.9|5416.9|5410.9|11
1616046320000|2021-03-18 05:45:20|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1616046330000|2021-03-18 05:45:30|5415.9|5409.9|5416.4|5410.4|5416.4|5410.4|5415.9|5409.9|3
1616046340000|2021-03-18 05:45:40|5415.9|5409.9|5415.4|5409.4|5415.9|5409.9|5415.4|5409.4|14
1616046350000|2021-03-18 05:45:50|5415.8|5409.8|5414.9|5408.9|5415.8|5409.8|5414.9|5408.9|1
1616046360000|2021-03-18 05:46:00|5415.4|5409.4|5415.4|5409.4|5416.9|5410.9|5415.4|5409.4|9
1616046370000|2021-03-18 05:46:10|5415.9|5409.9|5415.9|5409.9|5416.4|5410.4|5415.4|5409.4|0
1616046380000|2021-03-18 05:46:20|5417.4|5411.4|5416.4|5410.4|5417.4|5411.4|5416.4|5410.4|13
1616046390000|2021-03-18 05:46:30|5416.3|5410.3|5415.3|5409.3|5416.3|5410.3|5414.8|5408.8|11
1616046410000|2021-03-18 05:46:50|5415.8|5409.8|5416.3|5410.3|5416.3|5410.3|5415.8|5409.8|2
1616046420000|2021-03-18 05:47:00|5416.8|5410.8|5415.4|5409.4|5416.8|5410.8|5415.4|5409.4|4
1616046430000|2021-03-18 05:47:10|5415.9|5409.9|5415.4|5409.4|5415.9|5409.9|5415.4|5409.4|1
1616046440000|2021-03-18 05:47:20|5414.9|5408.9|5415.8|5409.8|5415.8|5409.8|5414.9|5408.9|4
1616046450000|2021-03-18 05:47:30|||||||||1
1616046460000|2021-03-18 05:47:40|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|8
1616046470000|2021-03-18 05:47:50|5414.8|5408.8|5415.3|5409.3|5415.8|5409.8|5414.8|5408.8|4
1616046480000|2021-03-18 05:48:00|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|2
1616046490000|2021-03-18 05:48:10|5415.3|5409.3|5414.8|5408.8|5415.3|5409.3|5414.8|5408.8|6
1616046500000|2021-03-18 05:48:20|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|5415.8|5409.8|4
1616046510000|2021-03-18 05:48:30|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5
1616046520000|2021-03-18 05:48:40|5415.7|5409.7|5415.8|5409.8|5415.8|5409.8|5415.7|5409.7|0
1616046530000|2021-03-18 05:48:50|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5414.7|5408.7|8
1616046540000|2021-03-18 05:49:00|5415.7|5409.7|5416.2|5410.2|5416.2|5410.2|5414.7|5408.7|6
1616046550000|2021-03-18 05:49:10|5416.6|5410.6|5416.7|5410.7|5417.2|5411.2|5416.6|5410.6|4
1616046560000|2021-03-18 05:49:20|5417.2|5411.2|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|2
1616046570000|2021-03-18 05:49:30|5416.7|5410.7|5417.2|5411.2|5417.2|5411.2|5416.7|5410.7|3
1616046580000|2021-03-18 05:49:40|5416.7|5410.7|5417.2|5411.2|5417.2|5411.2|5416.2|5410.2|11
1616046590000|2021-03-18 05:49:50|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1616046600000|2021-03-18 05:50:00|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|4
1616046610000|2021-03-18 05:50:10|5420.6|5414.6|5418.2|5412.2|5420.7|5414.7|5418.2|5412.2|12
1616046620000|2021-03-18 05:50:20|5419.2|5413.2|5418.2|5412.2|5419.2|5413.2|5418.2|5412.2|1
1616046630000|2021-03-18 05:50:30|5418.7|5412.7|5417.7|5411.7|5418.7|5412.7|5417.7|5411.7|1
1616046650000|2021-03-18 05:50:50|5418.7|5412.7|5418.2|5412.2|5418.7|5412.7|5418.2|5412.2|1
1616046660000|2021-03-18 05:51:00|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|1
1616046670000|2021-03-18 05:51:10|5416.8|5410.8|5416.3|5410.3|5416.8|5410.8|5416.3|5410.3|17
1616046680000|2021-03-18 05:51:20|5415.8|5409.8|5415.3|5409.3|5416.3|5410.3|5415.3|5409.3|1
1616046690000|2021-03-18 05:51:30|5414.8|5408.8|5416.8|5410.8|5416.8|5410.8|5414.8|5408.8|14
1616046700000|2021-03-18 05:51:40|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|3
1616046710000|2021-03-18 05:51:50|5416.8|5410.8|5416.3|5410.3|5416.8|5410.8|5416.3|5410.3|2
1616046720000|2021-03-18 05:52:00|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|0
1616046730000|2021-03-18 05:52:10|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|0
1616046760000|2021-03-18 05:52:40|5416.8|5410.8|5417.3|5411.3|5417.3|5411.3|5416.8|5410.8|0
1616046770000|2021-03-18 05:52:50|5417.4|5411.4|5418.3|5412.3|5418.3|5412.3|5417.4|5411.4|12
1616046800000|2021-03-18 05:53:20|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|0
1616046810000|2021-03-18 05:53:30|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5418.8|5412.8|1
1616046820000|2021-03-18 05:53:40|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|0
1616046840000|2021-03-18 05:54:00|||||||||2
1616046870000|2021-03-18 05:54:30|5417.8|5411.8|5417.8|5411.8|5417.8|5411.8|5417.8|5411.8|0
1616046890000|2021-03-18 05:54:50|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|2
1616046900000|2021-03-18 05:55:00|5419.3|5413.3|5418.8|5412.8|5419.3|5413.3|5418.8|5412.8|1
1616046910000|2021-03-18 05:55:10|5419.3|5413.3|5419.3|5413.3|5420.3|5414.3|5419.3|5413.3|4
1616046930000|2021-03-18 05:55:30|5418.8|5412.8|5418.9|5412.9|5418.9|5412.9|5417.9|5411.9|5
1616046940000|2021-03-18 05:55:40|5418.3|5412.3|5417.8|5411.8|5418.3|5412.3|5417.8|5411.8|3
1616046950000|2021-03-18 05:55:50|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|8
1616046960000|2021-03-18 05:56:00|5416.8|5410.8|5418.2|5412.2|5418.2|5412.2|5416.8|5410.8|2
1616046970000|2021-03-18 05:56:10|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|0
1616046980000|2021-03-18 05:56:20|5418.7|5412.7|5419.2|5413.2|5419.2|5413.2|5418.2|5412.2|2
1616046990000|2021-03-18 05:56:30|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1616047010000|2021-03-18 05:56:50|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5417.7|5411.7|0
1616047020000|2021-03-18 05:57:00|5417.2|5411.2|5418.1|5412.1|5418.1|5412.1|5417.2|5411.2|2
1616047030000|2021-03-18 05:57:10|5418.6|5412.6|5418.1|5412.1|5418.7|5412.7|5418.1|5412.1|1
1616047040000|2021-03-18 05:57:20|5417.7|5411.7|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|0
1616047050000|2021-03-18 05:57:30|5417.7|5411.7|5418.2|5412.2|5418.2|5412.2|5417.7|5411.7|1
1616047070000|2021-03-18 05:57:50|5417.2|5411.2|5418.2|5412.2|5418.2|5412.2|5417.2|5411.2|2
1616047110000|2021-03-18 05:58:30|5418.8|5412.8|5418.2|5412.2|5418.8|5412.8|5418.2|5412.2|0
1616047120000|2021-03-18 05:58:40|5418.7|5412.7|5419.7|5413.7|5419.7|5413.7|5418.7|5412.7|1
1616047130000|2021-03-18 05:58:50|||||||||1
1616047160000|2021-03-18 05:59:20|||||||||1
1616047170000|2021-03-18 05:59:30|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|7
1616047180000|2021-03-18 05:59:40|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|1
1616047190000|2021-03-18 05:59:50|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1616047200000|2021-03-18 06:00:00|5420.2|5414.2|5422.1|5416.1|5422.1|5416.1|5420.2|5414.2|5
1616047210000|2021-03-18 06:00:10|5421.1|5415.1|5421.1|5415.1|5421.1|5415.1|5420.6|5414.6|4
1616047230000|2021-03-18 06:00:30|5421.2|5415.2|5421.1|5415.1|5421.2|5415.2|5420.6|5414.6|0
1616047240000|2021-03-18 06:00:40|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|1
1616047250000|2021-03-18 06:00:50|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5421.1|5415.1|2
1616047270000|2021-03-18 06:01:10|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5421.1|5415.1|2
1616047280000|2021-03-18 06:01:20|5421.6|5415.6|5422.1|5416.1|5422.5|5416.5|5421.6|5415.6|1
1616047290000|2021-03-18 06:01:30|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5420.7|5414.7|7
1616047300000|2021-03-18 06:01:40|5420.7|5414.7|5420.6|5414.6|5420.7|5414.7|5420.6|5414.6|0
1616047310000|2021-03-18 06:01:50|5419.6|5413.6|5418.7|5412.7|5419.6|5413.6|5418.7|5412.7|8
1616047320000|2021-03-18 06:02:00|5419.1|5413.1|5420.1|5414.1|5420.1|5414.1|5419.1|5413.1|2
1616047330000|2021-03-18 06:02:10|5420.6|5414.6|5420.1|5414.1|5420.7|5414.7|5420.1|5414.1|1
1616047360000|2021-03-18 06:02:40|5420.7|5414.7|5420.1|5414.1|5420.7|5414.7|5419.2|5413.2|0
1616047370000|2021-03-18 06:02:50|5419.2|5413.2|5419.1|5413.1|5419.2|5413.2|5419.1|5413.1|0
1616047390000|2021-03-18 06:03:10|5419.2|5413.2|5420.6|5414.6|5420.6|5414.6|5419.2|5413.2|1
1616047430000|2021-03-18 06:03:50|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|1
1616047440000|2021-03-18 06:04:00|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|9
1616047450000|2021-03-18 06:04:10|||||||||11
1616047460000|2021-03-18 06:04:20|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|12
1616047480000|2021-03-18 06:04:40|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|1
1616047490000|2021-03-18 06:04:50|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|0
1616047500000|2021-03-18 06:05:00|5420.1|5414.1|5421.5|5415.5|5421.5|5415.5|5420.1|5414.1|47
1616047510000|2021-03-18 06:05:10|5422|5416|5421.9|5415.9|5422|5416|5421|5415|6
1616047530000|2021-03-18 06:05:30|5420.9|5414.9|5421.5|5415.5|5421.5|5415.5|5420.9|5414.9|1
1616047540000|2021-03-18 06:05:40|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1616047550000|2021-03-18 06:05:50|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|1
1616047560000|2021-03-18 06:06:00|||||||||4
1616047580000|2021-03-18 06:06:20|5422|5416|5421.5|5415.5|5422|5416|5421.5|5415.5|1
1616047590000|2021-03-18 06:06:30|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.5|5415.5|2
1616047600000|2021-03-18 06:06:40|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1616047610000|2021-03-18 06:06:50|5421.9|5415.9|5422.5|5416.5|5423.4|5417.4|5421.5|5415.5|6
1616047620000|2021-03-18 06:07:00|5423|5417|5423.9|5417.9|5423.9|5417.9|5423|5417|1
1616047630000|2021-03-18 06:07:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1616047640000|2021-03-18 06:07:20|5422.9|5416.9|5421.9|5415.9|5422.9|5416.9|5421.9|5415.9|3
1616047650000|2021-03-18 06:07:30|5422|5416|5422.9|5416.9|5422.9|5416.9|5422|5416|0
1616047670000|2021-03-18 06:07:50|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1616047690000|2021-03-18 06:08:10|5421.5|5415.5|5422.9|5416.9|5422.9|5416.9|5421.4|5415.4|2
1616047700000|2021-03-18 06:08:20|5422.5|5416.5|5422.9|5416.9|5422.9|5416.9|5422.5|5416.5|0
1616047710000|2021-03-18 06:08:30|5422.4|5416.4|5424.8|5418.8|5424.8|5418.8|5422.4|5416.4|14
1616047730000|2021-03-18 06:08:50|5424.3|5418.3|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|0
1616047740000|2021-03-18 06:09:00|5425.3|5419.3|5424.3|5418.3|5425.3|5419.3|5424.3|5418.3|4
1616047750000|2021-03-18 06:09:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|3
1616047760000|2021-03-18 06:09:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616047770000|2021-03-18 06:09:30|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|0
1616047800000|2021-03-18 06:10:00|5424.8|5418.8|5425.3|5419.3|5425.3|5419.3|5424.8|5418.8|4
1616047820000|2021-03-18 06:10:20|||||||||6
1616047840000|2021-03-18 06:10:40|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616047860000|2021-03-18 06:11:00|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5424.9|5418.9|3
1616047890000|2021-03-18 06:11:30|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616047900000|2021-03-18 06:11:40|5425.3|5419.3|5423.8|5417.8|5425.3|5419.3|5423.8|5417.8|3
1616047910000|2021-03-18 06:11:50|5423.3|5417.3|5424.3|5418.3|5424.3|5418.3|5423.3|5417.3|1
1616047920000|2021-03-18 06:12:00|||||||||4
1616047930000|2021-03-18 06:12:10|5423.4|5417.4|5423.3|5417.3|5423.4|5417.4|5423.3|5417.3|3
1616047940000|2021-03-18 06:12:20|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|4
1616047950000|2021-03-18 06:12:30|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|0
1616047970000|2021-03-18 06:12:50|5424.3|5418.3|5423.8|5417.8|5424.3|5418.3|5423.8|5417.8|0
1616047980000|2021-03-18 06:13:00|5423.3|5417.3|5422.8|5416.8|5423.8|5417.8|5422.8|5416.8|7
1616047990000|2021-03-18 06:13:10|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|5
1616048000000|2021-03-18 06:13:20|5424.4|5418.4|5423.8|5417.8|5424.4|5418.4|5423.8|5417.8|0
1616048010000|2021-03-18 06:13:30|5423.7|5417.7|5422.8|5416.8|5423.7|5417.7|5422.8|5416.8|5
1616048020000|2021-03-18 06:13:40|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1616048040000|2021-03-18 06:14:00|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|0
1616048050000|2021-03-18 06:14:10|5423.8|5417.8|5424.3|5418.3|5424.3|5418.3|5423.8|5417.8|1
1616048060000|2021-03-18 06:14:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616048070000|2021-03-18 06:14:30|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|1
1616048100000|2021-03-18 06:15:00|5423.4|5417.4|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|1
1616048110000|2021-03-18 06:15:10|5423.9|5417.9|5423.3|5417.3|5424.8|5418.8|5423.3|5417.3|1
1616048120000|2021-03-18 06:15:20|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1616048140000|2021-03-18 06:15:40|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|13
1616048160000|2021-03-18 06:16:00|5424.3|5418.3|5425.2|5419.2|5425.2|5419.2|5423.3|5417.3|11
1616048170000|2021-03-18 06:16:10|5425.7|5419.7|5427.1|5421.1|5427.1|5421.1|5425.7|5419.7|15
1616048180000|2021-03-18 06:16:20|5426.7|5420.7|5427.1|5421.1|5427.1|5421.1|5425.2|5419.2|20
1616048190000|2021-03-18 06:16:30|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|13
1616048200000|2021-03-18 06:16:40|5427.2|5421.2|5429|5423|5429|5423|5427.2|5421.2|18
1616048210000|2021-03-18 06:16:50|5430.4|5424.4|5432.3|5426.3|5432.3|5426.3|5430.4|5424.4|29
1616048220000|2021-03-18 06:17:00|5432.4|5426.4|5434.8|5428.8|5434.8|5428.8|5432.4|5426.4|15
1616048230000|2021-03-18 06:17:10|5435.2|5429.2|5433.3|5427.3|5435.8|5429.8|5433.3|5427.3|9
1616048240000|2021-03-18 06:17:20|5433.8|5427.8|5434.3|5428.3|5434.3|5428.3|5432.8|5426.8|4
1616048250000|2021-03-18 06:17:30|5435.3|5429.3|5434.8|5428.8|5435.8|5429.8|5434.8|5428.8|10
1616048260000|2021-03-18 06:17:40|5435.3|5429.3|5435.8|5429.8|5435.8|5429.8|5435.3|5429.3|18
1616048270000|2021-03-18 06:17:50|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.2|5430.2|4
1616048280000|2021-03-18 06:18:00|5435.3|5429.3|5435.9|5429.9|5435.9|5429.9|5434.8|5428.8|4
1616048290000|2021-03-18 06:18:10|5435.8|5429.8|5435.3|5429.3|5435.9|5429.9|5435.3|5429.3|0
1616048310000|2021-03-18 06:18:30|5434.4|5428.4|5435.2|5429.2|5435.3|5429.3|5434.4|5428.4|33
1616048320000|2021-03-18 06:18:40|5435.3|5429.3|5437.2|5431.2|5437.7|5431.7|5435.3|5429.3|28
1616048340000|2021-03-18 06:19:00|5435.7|5429.7|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|3
1616048350000|2021-03-18 06:19:10|5434.8|5428.8|5434.2|5428.2|5434.8|5428.8|5434.2|5428.2|3
1616048360000|2021-03-18 06:19:20|5433.3|5427.3|5434.7|5428.7|5434.7|5428.7|5432.8|5426.8|9
1616048370000|2021-03-18 06:19:30|5435.2|5429.2|5434.3|5428.3|5435.2|5429.2|5433.7|5427.7|3
1616048380000|2021-03-18 06:19:40|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|0
1616048390000|2021-03-18 06:19:50|5433.3|5427.3|5433.2|5427.2|5433.3|5427.3|5432.8|5426.8|2
1616048400000|2021-03-18 06:20:00|5433.7|5427.7|5434.2|5428.2|5434.2|5428.2|5433.7|5427.7|1
1616048410000|2021-03-18 06:20:10|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|0
1616048420000|2021-03-18 06:20:20|5434.7|5428.7|5434.2|5428.2|5434.7|5428.7|5434.2|5428.2|0
1616048430000|2021-03-18 06:20:30|5433.8|5427.8|5434.2|5428.2|5434.2|5428.2|5433.8|5427.8|2
1616048440000|2021-03-18 06:20:40|5434.8|5428.8|5435.2|5429.2|5435.2|5429.2|5434.7|5428.7|0
1616048450000|2021-03-18 06:20:50|5434.2|5428.2|5433.7|5427.7|5434.2|5428.2|5433.7|5427.7|5
1616048460000|2021-03-18 06:21:00|5433.8|5427.8|5435.2|5429.2|5435.7|5429.7|5433.8|5427.8|4
1616048470000|2021-03-18 06:21:10|5435.1|5429.1|5433.3|5427.3|5435.1|5429.1|5433.3|5427.3|6
1616048490000|2021-03-18 06:21:30|||||||||1
1616048500000|2021-03-18 06:21:40|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|0
1616048510000|2021-03-18 06:21:50|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1616048520000|2021-03-18 06:22:00|5432.8|5426.8|5432.7|5426.7|5433.3|5427.3|5432.7|5426.7|2
1616048530000|2021-03-18 06:22:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1616048540000|2021-03-18 06:22:20|5432.7|5426.7|5432.2|5426.2|5432.7|5426.7|5432.2|5426.2|0
1616048560000|2021-03-18 06:22:40|5430.7|5424.7|5430.7|5424.7|5431.1|5425.1|5430.7|5424.7|2
1616048570000|2021-03-18 06:22:50|5431.1|5425.1|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|0
1616048580000|2021-03-18 06:23:00|5430.1|5424.1|5431.1|5425.1|5431.1|5425.1|5430.1|5424.1|4
1616048590000|2021-03-18 06:23:10|5431|5425|5429.1|5423.1|5431|5425|5428.6|5422.6|2
1616048600000|2021-03-18 06:23:20|5429.5|5423.5|5429.6|5423.6|5430.6|5424.6|5429.5|5423.5|6
1616048610000|2021-03-18 06:23:30|5430.1|5424.1|5429.6|5423.6|5430.1|5424.1|5429.6|5423.6|1
1616048620000|2021-03-18 06:23:40|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|1
1616048630000|2021-03-18 06:23:50|5429.6|5423.6|5430.1|5424.1|5430.1|5424.1|5429.6|5423.6|0
1616048640000|2021-03-18 06:24:00|5430.5|5424.5|5430.6|5424.6|5430.6|5424.6|5430.5|5424.5|0
1616048650000|2021-03-18 06:24:10|5430.5|5424.5|5430.1|5424.1|5430.5|5424.5|5429.6|5423.6|3
1616048660000|2021-03-18 06:24:20|5430.5|5424.5|5430.6|5424.6|5430.6|5424.6|5430.5|5424.5|0
1616048670000|2021-03-18 06:24:30|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|0
1616048680000|2021-03-18 06:24:40|5430.6|5424.6|5430.6|5424.6|5431.1|5425.1|5430.6|5424.6|0
1616048690000|2021-03-18 06:24:50|5430.1|5424.1|5431.1|5425.1|5431.1|5425.1|5430.1|5424.1|3
1616048710000|2021-03-18 06:25:10|5434|5428|5434|5428|5434|5428|5434|5428|3
1616048720000|2021-03-18 06:25:20|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|1
1616048750000|2021-03-18 06:25:50|5433|5427|5433|5427|5433|5427|5432|5426|3
1616048760000|2021-03-18 06:26:00|5433.5|5427.5|5433|5427|5433.5|5427.5|5433|5427|1
1616048770000|2021-03-18 06:26:10|5432.6|5426.6|5433.1|5427.1|5433.1|5427.1|5432.6|5426.6|1
1616048790000|2021-03-18 06:26:30|5433.6|5427.6|5434.6|5428.6|5434.6|5428.6|5433.6|5427.6|2
1616048800000|2021-03-18 06:26:40|5434.5|5428.5|5434.1|5428.1|5434.5|5428.5|5434.1|5428.1|0
1616048820000|2021-03-18 06:27:00|5434.6|5428.6|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|0
1616048830000|2021-03-18 06:27:10|||||||||1
1616048840000|2021-03-18 06:27:20|5434.6|5428.6|5435|5429|5435|5429|5434.6|5428.6|1
1616048850000|2021-03-18 06:27:30|5435.5|5429.5|5436|5430|5436|5430|5435.5|5429.5|2
1616048860000|2021-03-18 06:27:40|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|8
1616048870000|2021-03-18 06:27:50|5436|5430|5435|5429|5436|5430|5435|5429|1
1616048880000|2021-03-18 06:28:00|5436|5430|5436|5430|5436.5|5430.5|5436|5430|1
1616048890000|2021-03-18 06:28:10|5436.4|5430.4|5436|5430|5436.4|5430.4|5436|5430|2
1616048900000|2021-03-18 06:28:20|5436.5|5430.5|5436|5430|5436.5|5430.5|5435|5429|1
1616048910000|2021-03-18 06:28:30|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1616048920000|2021-03-18 06:28:40|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|1
1616048930000|2021-03-18 06:28:50|5436|5430|5436|5430|5436|5430|5436|5430|1
1616048940000|2021-03-18 06:29:00|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|11
1616048960000|2021-03-18 06:29:20|5437.4|5431.4|5438.8|5432.8|5438.8|5432.8|5437.4|5431.4|3
1616048970000|2021-03-18 06:29:30|5438.9|5432.9|5439.9|5433.9|5439.9|5433.9|5438.9|5432.9|11
1616048990000|2021-03-18 06:29:50|5439.4|5433.4|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|0
1616049000000|2021-03-18 06:30:00|5439.4|5433.4|5440.4|5434.4|5440.4|5434.4|5438.9|5432.9|4
1616049010000|2021-03-18 06:30:10|||||||||4
1616049020000|2021-03-18 06:30:20|||||||||2
1616049030000|2021-03-18 06:30:30|||||||||1
1616049040000|2021-03-18 06:30:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|4
1616049050000|2021-03-18 06:30:50|5440.4|5434.4|5440.5|5434.5|5440.5|5434.5|5440.4|5434.4|0
1616049060000|2021-03-18 06:31:00|5441.4|5435.4|5446.9|5440.9|5446.9|5440.9|5441.4|5435.4|31
1616049070000|2021-03-18 06:31:10|5446.8|5440.8|5446.9|5440.9|5446.9|5440.9|5445.9|5439.9|8
1616049080000|2021-03-18 06:31:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5444.9|5438.9|12
1616049090000|2021-03-18 06:31:30|5446.4|5440.4|5445.9|5439.9|5446.9|5440.9|5445.9|5439.9|12
1616049100000|2021-03-18 06:31:40|5446.9|5440.9|5444.9|5438.9|5446.9|5440.9|5444.9|5438.9|11
1616049110000|2021-03-18 06:31:50|5443.9|5437.9|5442.4|5436.4|5444|5438|5442.4|5436.4|3
1616049120000|2021-03-18 06:32:00|5442.9|5436.9|5441.9|5435.9|5442.9|5436.9|5440.9|5434.9|8
1616049130000|2021-03-18 06:32:10|5442.9|5436.9|5442|5436|5442.9|5436.9|5442|5436|2
1616049140000|2021-03-18 06:32:20|5442.5|5436.5|5443.4|5437.4|5443.4|5437.4|5442.5|5436.5|4
1616049150000|2021-03-18 06:32:30|5444.3|5438.3|5441.9|5435.9|5444.3|5438.3|5441.9|5435.9|5
1616049160000|2021-03-18 06:32:40|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1616049170000|2021-03-18 06:32:50|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1616049180000|2021-03-18 06:33:00|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|1
1616049200000|2021-03-18 06:33:20|5439.4|5433.4|5439.9|5433.9|5439.9|5433.9|5439.4|5433.4|3
1616049210000|2021-03-18 06:33:30|5440.4|5434.4|5440.9|5434.9|5441.4|5435.4|5440.4|5434.4|7
1616049220000|2021-03-18 06:33:40|5440.4|5434.4|5439.9|5433.9|5440.4|5434.4|5439.9|5433.9|1
1616049230000|2021-03-18 06:33:50|5439.5|5433.5|5438.9|5432.9|5439.5|5433.5|5438.9|5432.9|0
1616049240000|2021-03-18 06:34:00|5438.5|5432.5|5437.5|5431.5|5438.5|5432.5|5437|5431|14
1616049250000|2021-03-18 06:34:10|5437|5431|5438|5432|5438|5432|5437|5431|1
1616049260000|2021-03-18 06:34:20|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|0
1616049270000|2021-03-18 06:34:30|5437.6|5431.6|5438|5432|5438|5432|5437.6|5431.6|2
1616049290000|2021-03-18 06:34:50|5437.9|5431.9|5435.4|5429.4|5437.9|5431.9|5434.9|5428.9|3
1616049300000|2021-03-18 06:35:00|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1616049310000|2021-03-18 06:35:10|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1616049320000|2021-03-18 06:35:20|5434.4|5428.4|5432.9|5426.9|5434.4|5428.4|5432.9|5426.9|2
1616049330000|2021-03-18 06:35:30|5432.5|5426.5|5432.9|5426.9|5432.9|5426.9|5432.5|5426.5|1
1616049340000|2021-03-18 06:35:40|5433|5427|5432.4|5426.4|5433|5427|5432|5426|2
1616049350000|2021-03-18 06:35:50|5432|5426|5432|5426|5432.9|5426.9|5431.5|5425.5|5
1616049360000|2021-03-18 06:36:00|5432.9|5426.9|5436.9|5430.9|5436.9|5430.9|5432.9|5426.9|13
1616049370000|2021-03-18 06:36:10|5437.3|5431.3|5436.8|5430.8|5437.4|5431.4|5436.8|5430.8|5
1616049380000|2021-03-18 06:36:20|5437.3|5431.3|5438.4|5432.4|5438.4|5432.4|5437.3|5431.3|2
1616049390000|2021-03-18 06:36:30|5438.5|5432.5|5439.4|5433.4|5439.4|5433.4|5438.5|5432.5|4
1616049410000|2021-03-18 06:36:50|5439.3|5433.3|5438.9|5432.9|5439.3|5433.3|5438.9|5432.9|4
1616049420000|2021-03-18 06:37:00|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|2
1616049430000|2021-03-18 06:37:10|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1616049440000|2021-03-18 06:37:20|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1616049460000|2021-03-18 06:37:40|5438.5|5432.5|5437.9|5431.9|5438.5|5432.5|5437.9|5431.9|1
1616049480000|2021-03-18 06:38:00|5438.4|5432.4|5438.9|5432.9|5438.9|5432.9|5438.4|5432.4|0
1616049510000|2021-03-18 06:38:30|5439.4|5433.4|5438.9|5432.9|5439.4|5433.4|5438.9|5432.9|18
1616049520000|2021-03-18 06:38:40|5438.4|5432.4|5437.4|5431.4|5438.4|5432.4|5437.4|5431.4|0
1616049530000|2021-03-18 06:38:50|5434.7|5428.7|5433.3|5427.3|5434.7|5428.7|5431.9|5425.9|28
1616049540000|2021-03-18 06:39:00|5432.9|5426.9|5434.4|5428.4|5434.4|5428.4|5432.9|5426.9|3
1616049550000|2021-03-18 06:39:10|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.4|5427.4|7
1616049560000|2021-03-18 06:39:20|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.9|5426.9|1
1616049580000|2021-03-18 06:39:40|5432.9|5426.9|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|10
1616049590000|2021-03-18 06:39:50|5431.9|5425.9|5431.4|5425.4|5431.9|5425.9|5431.4|5425.4|9
1616049600000|2021-03-18 06:40:00|5432.3|5426.3|5432.4|5426.4|5432.4|5426.4|5432.3|5426.3|7
1616049610000|2021-03-18 06:40:10|||||||||4
1616049620000|2021-03-18 06:40:20|5432.9|5426.9|5435.3|5429.3|5435.3|5429.3|5432.9|5426.9|5
1616049630000|2021-03-18 06:40:30|5435.7|5429.7|5436.7|5430.7|5436.7|5430.7|5435.7|5429.7|2
1616049640000|2021-03-18 06:40:40|5438.2|5432.2|5438.8|5432.8|5438.8|5432.8|5438.2|5432.2|1
1616049650000|2021-03-18 06:40:50|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5437.7|5431.7|0
1616049660000|2021-03-18 06:41:00|5438.8|5432.8|5439.2|5433.2|5439.2|5433.2|5438.8|5432.8|0
1616049680000|2021-03-18 06:41:20|5438.2|5432.2|5436.8|5430.8|5438.2|5432.2|5435.9|5429.9|11
1616049690000|2021-03-18 06:41:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1616049700000|2021-03-18 06:41:40|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1616049710000|2021-03-18 06:41:50|5436.7|5430.7|5437.2|5431.2|5437.2|5431.2|5436.7|5430.7|0
1616049720000|2021-03-18 06:42:00|5437.7|5431.7|5439.7|5433.7|5439.7|5433.7|5437.7|5431.7|5
1616049730000|2021-03-18 06:42:10|5438.7|5432.7|5440.2|5434.2|5440.7|5434.7|5438.2|5432.2|10
1616049750000|2021-03-18 06:42:30|5439.7|5433.7|5439.2|5433.2|5439.7|5433.7|5439.2|5433.2|0
1616049760000|2021-03-18 06:42:40|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1616049770000|2021-03-18 06:42:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1616049780000|2021-03-18 06:43:00|5438.6|5432.6|5438.7|5432.7|5438.7|5432.7|5438.6|5432.6|1
1616049790000|2021-03-18 06:43:10|5439.2|5433.2|5439.2|5433.2|5439.7|5433.7|5439.2|5433.2|1
1616049800000|2021-03-18 06:43:20|5437.8|5431.8|5437.7|5431.7|5437.8|5431.8|5437.2|5431.2|2
1616049810000|2021-03-18 06:43:30|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1616049830000|2021-03-18 06:43:50|5437.7|5431.7|5437.3|5431.3|5437.7|5431.7|5437.3|5431.3|0
1616049840000|2021-03-18 06:44:00|5437.2|5431.2|5437.7|5431.7|5437.7|5431.7|5437.2|5431.2|0
1616049850000|2021-03-18 06:44:10|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1616049860000|2021-03-18 06:44:20|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1616049880000|2021-03-18 06:44:40|5437.2|5431.2|5436.2|5430.2|5437.2|5431.2|5436.2|5430.2|0
1616049900000|2021-03-18 06:45:00|5436.6|5430.6|5434.3|5428.3|5436.6|5430.6|5434.3|5428.3|2
1616049910000|2021-03-18 06:45:10|5434.7|5428.7|5435.2|5429.2|5435.2|5429.2|5434.7|5428.7|0
1616049920000|2021-03-18 06:45:20|5434.7|5428.7|5433.7|5427.7|5434.7|5428.7|5433.7|5427.7|3
1616049930000|2021-03-18 06:45:30|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1616049940000|2021-03-18 06:45:40|5432.6|5426.6|5432.7|5426.7|5432.7|5426.7|5432.2|5426.2|2
1616049950000|2021-03-18 06:45:50|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1616049960000|2021-03-18 06:46:00|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1616049970000|2021-03-18 06:46:10|5432.7|5426.7|5434.1|5428.1|5434.1|5428.1|5432.7|5426.7|2
1616049980000|2021-03-18 06:46:20|5434.2|5428.2|5435.1|5429.1|5435.1|5429.1|5434.2|5428.2|0
1616049990000|2021-03-18 06:46:30|5435.6|5429.6|5435.2|5429.2|5436.1|5430.1|5435.1|5429.1|1
1616050000000|2021-03-18 06:46:40|5434.9|5428.9|5432.1|5426.1|5434.9|5428.9|5431.6|5425.6|3
1616050020000|2021-03-18 06:47:00|||||||||5
1616050030000|2021-03-18 06:47:10|||||||||1
1616050040000|2021-03-18 06:47:20|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|8
1616050060000|2021-03-18 06:47:40|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|0
1616050070000|2021-03-18 06:47:50|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|1
1616050090000|2021-03-18 06:48:10|5434.1|5428.1|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|3
1616050100000|2021-03-18 06:48:20|5434|5428|5434|5428|5434|5428|5433.6|5427.6|5
1616050110000|2021-03-18 06:48:30|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434|5428|0
1616050120000|2021-03-18 06:48:40|5434.6|5428.6|5435.1|5429.1|5435.1|5429.1|5434.6|5428.6|0
1616050130000|2021-03-18 06:48:50|5434.6|5428.6|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|0
1616050140000|2021-03-18 06:49:00|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|0
1616050150000|2021-03-18 06:49:10|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|2
1616050160000|2021-03-18 06:49:20|5435.1|5429.1|5434.1|5428.1|5435.1|5429.1|5434.1|5428.1|2
1616050170000|2021-03-18 06:49:30|5434.6|5428.6|5435.1|5429.1|5435.1|5429.1|5434.6|5428.6|0
1616050180000|2021-03-18 06:49:40|5435.6|5429.6|5436.2|5430.2|5436.2|5430.2|5435.6|5429.6|0
1616050190000|2021-03-18 06:49:50|5437.1|5431.1|5436.1|5430.1|5437.1|5431.1|5436.1|5430.1|9
1616050200000|2021-03-18 06:50:00|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1616050210000|2021-03-18 06:50:10|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1616050230000|2021-03-18 06:50:30|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5437.7|5431.7|1
1616050240000|2021-03-18 06:50:40|5438.1|5432.1|5438.2|5432.2|5438.2|5432.2|5437.7|5431.7|2
1616050260000|2021-03-18 06:51:00|5438.7|5432.7|5438.2|5432.2|5438.7|5432.7|5438.2|5432.2|0
1616050280000|2021-03-18 06:51:20|5438.7|5432.7|5441.1|5435.1|5442.1|5436.1|5438.7|5432.7|8
1616050290000|2021-03-18 06:51:30|5441.2|5435.2|5441.1|5435.1|5441.2|5435.2|5441.1|5435.1|0
1616050300000|2021-03-18 06:51:40|5441.2|5435.2|5442.1|5436.1|5442.1|5436.1|5441.2|5435.2|0
1616050320000|2021-03-18 06:52:00|5442.6|5436.6|5443.1|5437.1|5443.2|5437.2|5442.6|5436.6|3
1616050330000|2021-03-18 06:52:10|5442.7|5436.7|5440.2|5434.2|5442.7|5436.7|5440.2|5434.2|5
1616050340000|2021-03-18 06:52:20|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|0
1616050380000|2021-03-18 06:53:00|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|2
1616050400000|2021-03-18 06:53:20|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|0
1616050420000|2021-03-18 06:53:40|||||||||1
1616050430000|2021-03-18 06:53:50|5441.1|5435.1|5440.7|5434.7|5441.1|5435.1|5440.2|5434.2|0
1616050440000|2021-03-18 06:54:00|5440.2|5434.2|5439.2|5433.2|5440.2|5434.2|5439.2|5433.2|2
1616050450000|2021-03-18 06:54:10|5438.7|5432.7|5438.2|5432.2|5438.7|5432.7|5438.2|5432.2|0
1616050460000|2021-03-18 06:54:20|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1616050470000|2021-03-18 06:54:30|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|1
1616050480000|2021-03-18 06:54:40|5438.1|5432.1|5437.7|5431.7|5438.1|5432.1|5437.7|5431.7|0
1616050490000|2021-03-18 06:54:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1616050510000|2021-03-18 06:55:10|||||||||1
1616050530000|2021-03-18 06:55:30|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|1
1616050550000|2021-03-18 06:55:50|5436.2|5430.2|5436.7|5430.7|5436.7|5430.7|5436.2|5430.2|0
1616050560000|2021-03-18 06:56:00|5436.2|5430.2|5436.7|5430.7|5436.7|5430.7|5436.2|5430.2|2
1616050570000|2021-03-18 06:56:10|5437.1|5431.1|5435.2|5429.2|5437.1|5431.1|5435.2|5429.2|3
1616050600000|2021-03-18 06:56:40|5435.6|5429.6|5435.2|5429.2|5435.6|5429.6|5435.2|5429.2|1
1616050610000|2021-03-18 06:56:50|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1616050620000|2021-03-18 06:57:00|5435.7|5429.7|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|0
1616050660000|2021-03-18 06:57:40|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|1
1616050670000|2021-03-18 06:57:50|5436.7|5430.7|5437.7|5431.7|5437.7|5431.7|5436.7|5430.7|0
1616050680000|2021-03-18 06:58:00|5438.7|5432.7|5439.2|5433.2|5439.2|5433.2|5438.7|5432.7|2
1616050690000|2021-03-18 06:58:10|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1616050740000|2021-03-18 06:59:00|5439.2|5433.2|5440.1|5434.1|5440.1|5434.1|5439.2|5433.2|0
1616050750000|2021-03-18 06:59:10|5440.2|5434.2|5443.1|5437.1|5443.1|5437.1|5440.2|5434.2|15
1616050760000|2021-03-18 06:59:20|||||||||2
1616050770000|2021-03-18 06:59:30|5442.7|5436.7|5441.3|5435.3|5442.7|5436.7|5441.1|5435.1|34
1616050780000|2021-03-18 06:59:40|5441.1|5435.1|5441.1|5435.1|5441.2|5435.2|5441.1|5435.1|0
1616050790000|2021-03-18 06:59:50|5440.6|5434.6|5441.2|5435.2|5441.2|5435.2|5440.6|5434.6|0
1616050800000|2021-03-18 07:00:00|5441.7|5435.7|5442.1|5436.1|5442.1|5436.1|5441.7|5435.7|1
1616050830000|2021-03-18 07:00:30|5442.2|5436.2|5443.1|5437.1|5443.1|5437.1|5442.2|5436.2|0
1616050840000|2021-03-18 07:00:40|5442.7|5436.7|5442.1|5436.1|5442.7|5436.7|5442.1|5436.1|0
1616050860000|2021-03-18 07:01:00|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|0
1616050870000|2021-03-18 07:01:10|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|1
1616050900000|2021-03-18 07:01:40|5441.6|5435.6|5442.1|5436.1|5442.1|5436.1|5441.6|5435.6|3
1616050910000|2021-03-18 07:01:50|5443.1|5437.1|5443.6|5437.6|5443.6|5437.6|5443.1|5437.1|5
1616050920000|2021-03-18 07:02:00|5444.6|5438.6|5446.1|5440.1|5446.1|5440.1|5444.6|5438.6|7
1616050930000|2021-03-18 07:02:10|5446|5440|5444.6|5438.6|5446|5440|5444.6|5438.6|1
1616050940000|2021-03-18 07:02:20|5444|5438|5444.1|5438.1|5444.1|5438.1|5444|5438|2
1616050950000|2021-03-18 07:02:30|5443.6|5437.6|5445.1|5439.1|5445.1|5439.1|5443.6|5437.6|3
1616050960000|2021-03-18 07:02:40|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1616050990000|2021-03-18 07:03:10|5444.5|5438.5|5444.1|5438.1|5444.5|5438.5|5444.1|5438.1|2
1616051010000|2021-03-18 07:03:30|5446|5440|5445.6|5439.6|5446.1|5440.1|5445.6|5439.6|2
1616051020000|2021-03-18 07:03:40|5446|5440|5446.1|5440.1|5446.1|5440.1|5445.6|5439.6|2
1616051040000|2021-03-18 07:04:00|5445|5439|5445.1|5439.1|5445.1|5439.1|5445|5439|1
1616051050000|2021-03-18 07:04:10|5445.6|5439.6|5445.1|5439.1|5445.6|5439.6|5445.1|5439.1|2
1616051060000|2021-03-18 07:04:20|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616051070000|2021-03-18 07:04:30|5445.1|5439.1|5444.6|5438.6|5445.1|5439.1|5444.6|5438.6|5
1616051080000|2021-03-18 07:04:40|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616051090000|2021-03-18 07:04:50|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1616051100000|2021-03-18 07:05:00|5445.6|5439.6|5446|5440|5446.1|5440.1|5445.6|5439.6|5
1616051110000|2021-03-18 07:05:10|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|3
1616051120000|2021-03-18 07:05:20|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1616051130000|2021-03-18 07:05:30|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|2
1616051140000|2021-03-18 07:05:40|5444.6|5438.6|5445|5439|5445.1|5439.1|5444.6|5438.6|3
1616051150000|2021-03-18 07:05:50|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616051160000|2021-03-18 07:06:00|5445|5439|5445|5439|5445.6|5439.6|5445|5439|1
1616051170000|2021-03-18 07:06:10|5444.6|5438.6|5445|5439|5445.1|5439.1|5444.6|5438.6|1
1616051180000|2021-03-18 07:06:20|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|0
1616051190000|2021-03-18 07:06:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|3
1616051200000|2021-03-18 07:06:40|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1616051210000|2021-03-18 07:06:50|5444|5438|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|0
1616051220000|2021-03-18 07:07:00|5444|5438|5443.5|5437.5|5444.1|5438.1|5443.5|5437.5|0
1616051230000|2021-03-18 07:07:10|5444|5438|5443.5|5437.5|5444|5438|5443.5|5437.5|0
1616051240000|2021-03-18 07:07:20|5441.6|5435.6|5441.1|5435.1|5441.6|5435.6|5441.1|5435.1|2
1616051260000|2021-03-18 07:07:40|5441|5435|5442|5436|5442|5436|5440.6|5434.6|4
1616051270000|2021-03-18 07:07:50|5441.6|5435.6|5441.1|5435.1|5441.6|5435.6|5441.1|5435.1|2
1616051280000|2021-03-18 07:08:00|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|1
1616051290000|2021-03-18 07:08:10|5442.1|5436.1|5442.5|5436.5|5442.5|5436.5|5442.1|5436.1|10
1616051300000|2021-03-18 07:08:20|5443|5437|5443|5437|5443|5437|5443|5437|0
1616051310000|2021-03-18 07:08:30|5443.9|5437.9|5444|5438|5444|5438|5443.9|5437.9|1
1616051320000|2021-03-18 07:08:40|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|2
1616051330000|2021-03-18 07:08:50|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|0
1616051340000|2021-03-18 07:09:00|5445|5439|5445|5439|5445|5439|5445|5439|1
1616051350000|2021-03-18 07:09:10|||||||||2
1616051360000|2021-03-18 07:09:20|5445.1|5439.1|5445|5439|5445.1|5439.1|5445|5439|0
1616051380000|2021-03-18 07:09:40|5444.5|5438.5|5444|5438|5444.5|5438.5|5444|5438|1
1616051400000|2021-03-18 07:10:00|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|1
1616051410000|2021-03-18 07:10:10|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|0
1616051420000|2021-03-18 07:10:20|5445|5439|5444|5438|5445|5439|5444|5438|1
1616051460000|2021-03-18 07:11:00|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|1
1616051470000|2021-03-18 07:11:10|5444|5438|5444|5438|5444|5438|5444|5438|2
1616051490000|2021-03-18 07:11:30|5443.9|5437.9|5443|5437|5443.9|5437.9|5443|5437|1
1616051500000|2021-03-18 07:11:40|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|0
1616051520000|2021-03-18 07:12:00|5441.5|5435.5|5441|5435|5442|5436|5441|5435|5
1616051540000|2021-03-18 07:12:20|||||||||1
1616051580000|2021-03-18 07:13:00|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|1
1616051590000|2021-03-18 07:13:10|5441|5435|5441.1|5435.1|5441.1|5435.1|5441|5435|1
1616051610000|2021-03-18 07:13:30|5440.6|5434.6|5441.1|5435.1|5441.1|5435.1|5440.6|5434.6|3
1616051620000|2021-03-18 07:13:40|5441|5435|5441|5435|5441|5435|5441|5435|0
1616051640000|2021-03-18 07:14:00|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1616051650000|2021-03-18 07:14:10|5442|5436|5442|5436|5442|5436|5442|5436|2
1616051660000|2021-03-18 07:14:20|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1616051670000|2021-03-18 07:14:30|5441.6|5435.6|5440.6|5434.6|5442.5|5436.5|5440.6|5434.6|5
1616051680000|2021-03-18 07:14:40|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|1
1616051690000|2021-03-18 07:14:50|5440.6|5434.6|5441|5435|5441|5435|5440.6|5434.6|2
1616051710000|2021-03-18 07:15:10|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1616051720000|2021-03-18 07:15:20|5440.6|5434.6|5439.1|5433.1|5440.6|5434.6|5439.1|5433.1|3
1616051740000|2021-03-18 07:15:40|5438.6|5432.6|5439.1|5433.1|5439.1|5433.1|5438.6|5432.6|2
1616051750000|2021-03-18 07:15:50|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|1
1616051760000|2021-03-18 07:16:00|5439.4|5433.4|5439|5433|5439.4|5433.4|5439|5433|3
1616051770000|2021-03-18 07:16:10|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|10
1616051790000|2021-03-18 07:16:30|5437|5431|5437|5431|5437|5431|5437|5431|1
1616051850000|2021-03-18 07:17:30|5437.4|5431.4|5438.5|5432.5|5438.5|5432.5|5437.4|5431.4|7
1616051860000|2021-03-18 07:17:40|5438|5432|5438|5432|5438|5432|5438|5432|0
1616051880000|2021-03-18 07:18:00|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|3
1616051890000|2021-03-18 07:18:10|5438|5432|5438|5432|5438|5432|5438|5432|0
1616051900000|2021-03-18 07:18:20|5438.1|5432.1|5438.5|5432.5|5438.5|5432.5|5438.1|5432.1|0
1616051910000|2021-03-18 07:18:30|||||||||1
1616051920000|2021-03-18 07:18:40|5438|5432|5437|5431|5438|5432|5437|5431|0
1616051940000|2021-03-18 07:19:00|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|0
1616051950000|2021-03-18 07:19:10|5437.1|5431.1|5435|5429|5437.1|5431.1|5435|5429|2
1616051960000|2021-03-18 07:19:20|5435.1|5429.1|5436|5430|5436|5430|5435.1|5429.1|3
1616051970000|2021-03-18 07:19:30|5435.9|5429.9|5435|5429|5435.9|5429.9|5434.6|5428.6|2
1616051990000|2021-03-18 07:19:50|5434.5|5428.5|5433.5|5427.5|5434.5|5428.5|5433.5|5427.5|12
1616052000000|2021-03-18 07:20:00|5434|5428|5435|5429|5435|5429|5434|5428|1
1616052010000|2021-03-18 07:20:10|5436|5430|5435|5429|5436|5430|5435|5429|2
1616052050000|2021-03-18 07:20:50|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|1
1616052060000|2021-03-18 07:21:00|5436|5430|5435.5|5429.5|5436|5430|5435.5|5429.5|0
1616052070000|2021-03-18 07:21:10|5434.5|5428.5|5435|5429|5435|5429|5434.5|5428.5|1
1616052080000|2021-03-18 07:21:20|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1616052090000|2021-03-18 07:21:30|5433.5|5427.5|5434|5428|5434|5428|5433.5|5427.5|4
1616052110000|2021-03-18 07:21:50|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|1
1616052120000|2021-03-18 07:22:00|5433.5|5427.5|5434.1|5428.1|5434.1|5428.1|5433.5|5427.5|3
1616052130000|2021-03-18 07:22:10|5434|5428|5434|5428|5434.1|5428.1|5433.5|5427.5|7
1616052140000|2021-03-18 07:22:20|5433.5|5427.5|5434|5428|5434.5|5428.5|5433.5|5427.5|4
1616052150000|2021-03-18 07:22:30|5433.5|5427.5|5431.1|5425.1|5433.5|5427.5|5431.1|5425.1|1
1616052170000|2021-03-18 07:22:50|5430.6|5424.6|5429|5423|5430.6|5424.6|5429|5423|12
1616052180000|2021-03-18 07:23:00|5429.4|5423.4|5430|5424|5430|5424|5429.4|5423.4|0
1616052190000|2021-03-18 07:23:10|||||||||2
1616052200000|2021-03-18 07:23:20|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|5429.5|5423.5|0
1616052210000|2021-03-18 07:23:30|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430|5424|4
1616052220000|2021-03-18 07:23:40|5430|5424|5430|5424|5430|5424|5430|5424|3
1616052230000|2021-03-18 07:23:50|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|0
1616052240000|2021-03-18 07:24:00|5429.4|5423.4|5429|5423|5429.5|5423.5|5428.5|5422.5|6
1616052250000|2021-03-18 07:24:10|5428|5422|5428|5422|5428|5422|5428|5422|3
1616052260000|2021-03-18 07:24:20|5427.5|5421.5|5427|5421|5428|5422|5427|5421|5
1616052270000|2021-03-18 07:24:30|||||||||1
1616052280000|2021-03-18 07:24:40|5428|5422|5428|5422|5428|5422|5428|5422|3
1616052290000|2021-03-18 07:24:50|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|0
1616052300000|2021-03-18 07:25:00|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|2
1616052320000|2021-03-18 07:25:20|5427.5|5421.5|5426.5|5420.5|5427.5|5421.5|5426.5|5420.5|1
1616052330000|2021-03-18 07:25:30|5427|5421|5427|5421|5427|5421|5426.5|5420.5|3
1616052370000|2021-03-18 07:26:10|5426.5|5420.5|5424.4|5418.4|5426.5|5420.5|5424.4|5418.4|15
1616052380000|2021-03-18 07:26:20|5422.4|5416.4|5420.9|5414.9|5422.5|5416.5|5419.5|5413.5|46
1616052390000|2021-03-18 07:26:30|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|1
1616052410000|2021-03-18 07:26:50|5420.5|5414.5|5420.9|5414.9|5421|5415|5420.5|5414.5|9
1616052420000|2021-03-18 07:27:00|5420.5|5414.5|5420.9|5414.9|5421.4|5415.4|5419.9|5413.9|5
1616052430000|2021-03-18 07:27:10|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|3
1616052440000|2021-03-18 07:27:20|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|0
1616052450000|2021-03-18 07:27:30|5421.4|5415.4|5420.9|5414.9|5421.4|5415.4|5420.9|5414.9|1
1616052460000|2021-03-18 07:27:40|5421|5415|5421|5415|5421|5415|5421|5415|1
1616052470000|2021-03-18 07:27:50|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|6
1616052480000|2021-03-18 07:28:00|5421.5|5415.5|5423.4|5417.4|5423.4|5417.4|5421|5415|5
1616052490000|2021-03-18 07:28:10|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|2
1616052510000|2021-03-18 07:28:30|||||||||1
1616052520000|2021-03-18 07:28:40|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.9|5417.9|5
1616052530000|2021-03-18 07:28:50|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|1
1616052540000|2021-03-18 07:29:00|5423.9|5417.9|5424.8|5418.8|5425.3|5419.3|5423.9|5417.9|3
1616052550000|2021-03-18 07:29:10|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.9|5417.9|2
1616052560000|2021-03-18 07:29:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616052570000|2021-03-18 07:29:30|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.8|5418.8|1
1616052580000|2021-03-18 07:29:40|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.8|5418.8|1
1616052590000|2021-03-18 07:29:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|2
1616052600000|2021-03-18 07:30:00|5424.4|5418.4|5423.9|5417.9|5424.8|5418.8|5423.8|5417.8|2
1616052610000|2021-03-18 07:30:10|5423.4|5417.4|5423.9|5417.9|5423.9|5417.9|5423.4|5417.4|0
1616052620000|2021-03-18 07:30:20|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|2
1616052630000|2021-03-18 07:30:30|5422.3|5416.3|5422.8|5416.8|5422.8|5416.8|5422.3|5416.3|1
1616052640000|2021-03-18 07:30:40|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|12
1616052650000|2021-03-18 07:30:50|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|0
1616052660000|2021-03-18 07:31:00|5421.3|5415.3|5420.8|5414.8|5421.3|5415.3|5420.8|5414.8|10
1616052670000|2021-03-18 07:31:10|5419.8|5413.8|5419.9|5413.9|5419.9|5413.9|5419.8|5413.8|2
1616052680000|2021-03-18 07:31:20|5419.4|5413.4|5420.4|5414.4|5420.9|5414.9|5419.4|5413.4|2
1616052690000|2021-03-18 07:31:30|5419.9|5413.9|5419.9|5413.9|5420.4|5414.4|5419.9|5413.9|2
1616052700000|2021-03-18 07:31:40|5420.3|5414.3|5420.8|5414.8|5420.8|5414.8|5420.3|5414.3|2
1616052710000|2021-03-18 07:31:50|5421.3|5415.3|5415.7|5409.7|5421.3|5415.3|5415.7|5409.7|7
1616052720000|2021-03-18 07:32:00|5415.3|5409.3|5416.3|5410.3|5416.3|5410.3|5415.3|5409.3|11
1616052730000|2021-03-18 07:32:10|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1616052740000|2021-03-18 07:32:20|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1616052750000|2021-03-18 07:32:30|5417.3|5411.3|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|1
1616052760000|2021-03-18 07:32:40|5417.3|5411.3|5418.2|5412.2|5418.2|5412.2|5417.3|5411.3|6
1616052770000|2021-03-18 07:32:50|5417.7|5411.7|5418.2|5412.2|5418.3|5412.3|5417.7|5411.7|1
1616052780000|2021-03-18 07:33:00|5418.7|5412.7|5419.7|5413.7|5420.3|5414.3|5418.7|5412.7|2
1616052790000|2021-03-18 07:33:10|5420.3|5414.3|5421.7|5415.7|5422.2|5416.2|5419.8|5413.8|5
1616052810000|2021-03-18 07:33:30|5421.3|5415.3|5419.7|5413.7|5421.7|5415.7|5419.7|5413.7|12
1616052820000|2021-03-18 07:33:40|5419.8|5413.8|5419.7|5413.7|5419.8|5413.8|5419.7|5413.7|0
1616052830000|2021-03-18 07:33:50|5420.2|5414.2|5423.2|5417.2|5423.2|5417.2|5420.2|5414.2|13
1616052850000|2021-03-18 07:34:10|5421.7|5415.7|5421.8|5415.8|5421.8|5415.8|5421.7|5415.7|3
1616052860000|2021-03-18 07:34:20|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|0
1616052870000|2021-03-18 07:34:30|5420.8|5414.8|5421.8|5415.8|5421.8|5415.8|5420.8|5414.8|3
1616052880000|2021-03-18 07:34:40|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|6
1616052890000|2021-03-18 07:34:50|5423.7|5417.7|5422.3|5416.3|5423.7|5417.7|5422.3|5416.3|1
1616052900000|2021-03-18 07:35:00|5423.3|5417.3|5422.8|5416.8|5423.7|5417.7|5422.8|5416.8|0
1616052910000|2021-03-18 07:35:10|5423.7|5417.7|5424.3|5418.3|5424.3|5418.3|5423.7|5417.7|1
1616052920000|2021-03-18 07:35:20|5426.8|5420.8|5424.7|5418.7|5426.8|5420.8|5424.7|5418.7|17
1616052930000|2021-03-18 07:35:30|5424.3|5418.3|5423.8|5417.8|5424.3|5418.3|5423.8|5417.8|1
1616052940000|2021-03-18 07:35:40|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1616052950000|2021-03-18 07:35:50|5424.3|5418.3|5423.8|5417.8|5424.7|5418.7|5423.8|5417.8|1
1616052960000|2021-03-18 07:36:00|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|0
1616052970000|2021-03-18 07:36:10|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|0
1616052980000|2021-03-18 07:36:20|||||||||1
1616052990000|2021-03-18 07:36:30|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|2
1616053010000|2021-03-18 07:36:50|5423.3|5417.3|5423.8|5417.8|5423.8|5417.8|5423.3|5417.3|3
1616053020000|2021-03-18 07:37:00|5422.8|5416.8|5423.8|5417.8|5423.8|5417.8|5422.8|5416.8|4
1616053050000|2021-03-18 07:37:30|5424.2|5418.2|5424.3|5418.3|5424.3|5418.3|5424.2|5418.2|1
1616053060000|2021-03-18 07:37:40|5424.8|5418.8|5426.3|5420.3|5426.3|5420.3|5424.8|5418.8|8
1616053070000|2021-03-18 07:37:50|5426.2|5420.2|5426.7|5420.7|5426.7|5420.7|5423.8|5417.8|37
1616053080000|2021-03-18 07:38:00|5425.7|5419.7|5425.8|5419.8|5425.8|5419.8|5425.7|5419.7|3
1616053090000|2021-03-18 07:38:10|5425.7|5419.7|5426.8|5420.8|5426.8|5420.8|5425.7|5419.7|0
1616053100000|2021-03-18 07:38:20|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|1
1616053110000|2021-03-18 07:38:30|5427.2|5421.2|5427.8|5421.8|5427.8|5421.8|5426.3|5420.3|3
1616053120000|2021-03-18 07:38:40|5428.3|5422.3|5428.8|5422.8|5429.3|5423.3|5428.3|5422.3|3
1616053130000|2021-03-18 07:38:50|5429.3|5423.3|5427.8|5421.8|5429.3|5423.3|5427.8|5421.8|5
1616053140000|2021-03-18 07:39:00|5427.3|5421.3|5426.8|5420.8|5427.8|5421.8|5426.8|5420.8|13
1616053150000|2021-03-18 07:39:10|||||||||1
1616053170000|2021-03-18 07:39:30|5427.3|5421.3|5426.8|5420.8|5427.3|5421.3|5426.8|5420.8|1
1616053180000|2021-03-18 07:39:40|5426.9|5420.9|5427.3|5421.3|5427.3|5421.3|5426.9|5420.9|0
1616053210000|2021-03-18 07:40:10|5426.9|5420.9|5427.3|5421.3|5427.3|5421.3|5426.9|5420.9|0
1616053220000|2021-03-18 07:40:20|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1616053230000|2021-03-18 07:40:30|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1616053240000|2021-03-18 07:40:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1616053260000|2021-03-18 07:41:00|5427.8|5421.8|5426.8|5420.8|5427.8|5421.8|5426.4|5420.4|2
1616053270000|2021-03-18 07:41:10|5426.7|5420.7|5425.8|5419.8|5426.7|5420.7|5425.8|5419.8|1
1616053280000|2021-03-18 07:41:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616053290000|2021-03-18 07:41:30|5424.9|5418.9|5425.3|5419.3|5425.8|5419.8|5424.9|5418.9|1
1616053300000|2021-03-18 07:41:40|5425.8|5419.8|5426.8|5420.8|5426.8|5420.8|5425.3|5419.3|0
1616053310000|2021-03-18 07:41:50|5426.3|5420.3|5425.8|5419.8|5426.3|5420.3|5425.8|5419.8|0
1616053320000|2021-03-18 07:42:00|5425.3|5419.3|5424.4|5418.4|5425.3|5419.3|5424.4|5418.4|2
1616053330000|2021-03-18 07:42:10|5425.8|5419.8|5425.9|5419.9|5426.3|5420.3|5424.8|5418.8|18
1616053340000|2021-03-18 07:42:20|5426.3|5420.3|5425.3|5419.3|5426.3|5420.3|5425.3|5419.3|1
1616053360000|2021-03-18 07:42:40|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|0
1616053380000|2021-03-18 07:43:00|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1616053400000|2021-03-18 07:43:20|5427.7|5421.7|5427.8|5421.8|5427.8|5421.8|5427.7|5421.7|0
1616053410000|2021-03-18 07:43:30|5427.4|5421.4|5427.8|5421.8|5427.8|5421.8|5427.4|5421.4|1
1616053430000|2021-03-18 07:43:50|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|1
1616053440000|2021-03-18 07:44:00|5427.8|5421.8|5426.3|5420.3|5427.8|5421.8|5426.3|5420.3|1
1616053450000|2021-03-18 07:44:10|5425.9|5419.9|5425.8|5419.8|5425.9|5419.9|5425.8|5419.8|0
1616053470000|2021-03-18 07:44:30|5424.4|5418.4|5422.8|5416.8|5424.4|5418.4|5422.8|5416.8|3
1616053480000|2021-03-18 07:44:40|5421.8|5415.8|5422.8|5416.8|5422.8|5416.8|5421.8|5415.8|6
1616053490000|2021-03-18 07:44:50|5422.3|5416.3|5421.9|5415.9|5422.3|5416.3|5421.9|5415.9|0
1616053510000|2021-03-18 07:45:10|5421.8|5415.8|5421.9|5415.9|5421.9|5415.9|5421.8|5415.8|0
1616053520000|2021-03-18 07:45:20|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|1
1616053550000|2021-03-18 07:45:50|5424.3|5418.3|5425.3|5419.3|5425.3|5419.3|5424.3|5418.3|8
1616053560000|2021-03-18 07:46:00|5424.9|5418.9|5424.8|5418.8|5424.9|5418.9|5424.8|5418.8|0
1616053590000|2021-03-18 07:46:30|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1616053620000|2021-03-18 07:47:00|||||||||9
1616053630000|2021-03-18 07:47:10|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1616053640000|2021-03-18 07:47:20|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|1
1616053650000|2021-03-18 07:47:30|5423.4|5417.4|5423.8|5417.8|5423.8|5417.8|5423.4|5417.4|0
1616053660000|2021-03-18 07:47:40|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1616053680000|2021-03-18 07:48:00|||||||||1
1616053690000|2021-03-18 07:48:10|5424.4|5418.4|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|1
1616053720000|2021-03-18 07:48:40|5423.4|5417.4|5422.9|5416.9|5423.4|5417.4|5422.9|5416.9|2
1616053730000|2021-03-18 07:48:50|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|2
1616053740000|2021-03-18 07:49:00|5422|5416|5421|5415|5422|5416|5421|5415|6
1616053750000|2021-03-18 07:49:10|5421.4|5415.4|5420.4|5414.4|5421.4|5415.4|5420.4|5414.4|1
1616053760000|2021-03-18 07:49:20|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|0
1616053780000|2021-03-18 07:49:40|5421.3|5415.3|5421.9|5415.9|5421.9|5415.9|5421.3|5415.3|0
1616053800000|2021-03-18 07:50:00|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|2
1616053810000|2021-03-18 07:50:10|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1616053840000|2021-03-18 07:50:40|5421.9|5415.9|5422.9|5416.9|5422.9|5416.9|5421.9|5415.9|2
1616053860000|2021-03-18 07:51:00|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|2
1616053870000|2021-03-18 07:51:10|5421.9|5415.9|5422.8|5416.8|5422.8|5416.8|5421.9|5415.9|1
1616053880000|2021-03-18 07:51:20|5422.9|5416.9|5423.9|5417.9|5424.8|5418.8|5422.9|5416.9|2
1616053900000|2021-03-18 07:51:40|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1616053910000|2021-03-18 07:51:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.8|5417.8|0
1616053920000|2021-03-18 07:52:00|5423.8|5417.8|5423.4|5417.4|5423.8|5417.8|5423.4|5417.4|1
1616053930000|2021-03-18 07:52:10|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|5423.8|5417.8|0
1616053940000|2021-03-18 07:52:20|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|0
1616053950000|2021-03-18 07:52:30|5423.9|5417.9|5423.8|5417.8|5423.9|5417.9|5423.8|5417.8|0
1616053960000|2021-03-18 07:52:40|5423.4|5417.4|5424.9|5418.9|5424.9|5418.9|5423.4|5417.4|2
1616053970000|2021-03-18 07:52:50|5425.4|5419.4|5424.9|5418.9|5425.4|5419.4|5424.4|5418.4|11
1616053980000|2021-03-18 07:53:00|5425.4|5419.4|5426.8|5420.8|5426.8|5420.8|5425.4|5419.4|6
1616054000000|2021-03-18 07:53:20|5426.9|5420.9|5427.8|5421.8|5427.8|5421.8|5426.9|5420.9|0
1616054020000|2021-03-18 07:53:40|5426.8|5420.8|5426.8|5420.8|5426.9|5420.9|5426.8|5420.8|1
1616054040000|2021-03-18 07:54:00|5427.3|5421.3|5427.8|5421.8|5427.8|5421.8|5427.3|5421.3|2
1616054050000|2021-03-18 07:54:10|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1616054060000|2021-03-18 07:54:20|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|2
1616054070000|2021-03-18 07:54:30|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|0
1616054110000|2021-03-18 07:55:10|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|2
1616054120000|2021-03-18 07:55:20|5426.9|5420.9|5425.7|5419.7|5426.9|5420.9|5425.7|5419.7|5
1616054130000|2021-03-18 07:55:30|5425.8|5419.8|5425.3|5419.3|5425.8|5419.8|5425.3|5419.3|0
1616054140000|2021-03-18 07:55:40|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.3|5419.3|0
1616054160000|2021-03-18 07:56:00|5425.7|5419.7|5425.3|5419.3|5425.8|5419.8|5425.3|5419.3|0
1616054170000|2021-03-18 07:56:10|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|1
1616054190000|2021-03-18 07:56:30|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|0
1616054220000|2021-03-18 07:57:00|5427.8|5421.8|5426.3|5420.3|5427.8|5421.8|5426.3|5420.3|2
1616054240000|2021-03-18 07:57:20|5426.8|5420.8|5427.3|5421.3|5427.3|5421.3|5426.3|5420.3|0
1616054250000|2021-03-18 07:57:30|5426.8|5420.8|5427.8|5421.8|5427.8|5421.8|5426.8|5420.8|1
1616054280000|2021-03-18 07:58:00|5426.3|5420.3|5426.8|5420.8|5426.8|5420.8|5426.3|5420.3|1
1616054320000|2021-03-18 07:58:40|5426.9|5420.9|5428.8|5422.8|5428.8|5422.8|5426.9|5420.9|2
1616054350000|2021-03-18 07:59:10|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1616054370000|2021-03-18 07:59:30|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1616054380000|2021-03-18 07:59:40|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1616054390000|2021-03-18 07:59:50|5428.2|5422.2|5428.7|5422.7|5428.8|5422.8|5428.2|5422.2|1
1616054400000|2021-03-18 08:00:00|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.7|5422.7|0
1616054410000|2021-03-18 08:00:10|5428.7|5422.7|5428.8|5422.8|5428.8|5422.8|5428.7|5422.7|0
1616054420000|2021-03-18 08:00:20|5428.7|5422.7|5427.8|5421.8|5428.7|5422.7|5426.8|5420.8|2
1616054430000|2021-03-18 08:00:30|5427.7|5421.7|5426.8|5420.8|5427.7|5421.7|5426.8|5420.8|0
1616054440000|2021-03-18 08:00:40|5426.9|5420.9|5429.3|5423.3|5429.3|5423.3|5426.9|5420.9|7
1616054450000|2021-03-18 08:00:50|5430.4|5424.4|5430.9|5424.9|5430.9|5424.9|5430.4|5424.4|4
1616054460000|2021-03-18 08:01:00|5430.8|5424.8|5431.8|5425.8|5431.8|5425.8|5430.8|5424.8|0
1616054470000|2021-03-18 08:01:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1616054480000|2021-03-18 08:01:20|5431.8|5425.8|5430.8|5424.8|5431.8|5425.8|5430.8|5424.8|1
1616054490000|2021-03-18 08:01:30|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1616054500000|2021-03-18 08:01:40|5431.8|5425.8|5434.3|5428.3|5434.3|5428.3|5431.8|5425.8|5
1616054510000|2021-03-18 08:01:50|5433.8|5427.8|5433.8|5427.8|5433.8|5427.8|5433.7|5427.7|0
1616054530000|2021-03-18 08:02:10|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|0
1616054550000|2021-03-18 08:02:30|5433.8|5427.8|5434.7|5428.7|5435.2|5429.2|5433.8|5427.8|1
1616054560000|2021-03-18 08:02:40|5434.8|5428.8|5434.3|5428.3|5435.8|5429.8|5434.3|5428.3|4
1616054580000|2021-03-18 08:03:00|5434.4|5428.4|5436.9|5430.9|5437.3|5431.3|5434.3|5428.3|3
1616054590000|2021-03-18 08:03:10|5436.5|5430.5|5436.4|5430.4|5436.5|5430.5|5436.4|5430.4|2
1616054600000|2021-03-18 08:03:20|5436|5430|5436.4|5430.4|5436.4|5430.4|5436|5430|0
1616054610000|2021-03-18 08:03:30|5436.9|5430.9|5436.5|5430.5|5436.9|5430.9|5436.5|5430.5|0
1616054620000|2021-03-18 08:03:40|5436.9|5430.9|5436.9|5430.9|5437|5431|5436.9|5430.9|0
1616054630000|2021-03-18 08:03:50|5437|5431|5437|5431|5437|5431|5437|5431|3
1616054640000|2021-03-18 08:04:00|5438.5|5432.5|5438.4|5432.4|5438.5|5432.5|5438.4|5432.4|5
1616054650000|2021-03-18 08:04:10|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1616054660000|2021-03-18 08:04:20|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.5|5431.5|2
1616054670000|2021-03-18 08:04:30|5437.4|5431.4|5434.9|5428.9|5437.4|5431.4|5434.9|5428.9|1
1616054680000|2021-03-18 08:04:40|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1616054690000|2021-03-18 08:04:50|5434|5428|5434.5|5428.5|5434.9|5428.9|5434|5428|1
1616054700000|2021-03-18 08:05:00|5435.9|5429.9|5435.4|5429.4|5436.9|5430.9|5435.4|5429.4|2
1616054710000|2021-03-18 08:05:10|5436|5430|5435.9|5429.9|5436|5430|5435.4|5429.4|2
1616054740000|2021-03-18 08:05:40|5435.4|5429.4|5434.9|5428.9|5435.4|5429.4|5434.9|5428.9|1
1616054750000|2021-03-18 08:05:50|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1616054760000|2021-03-18 08:06:00|5434.9|5428.9|5433.5|5427.5|5434.9|5428.9|5433|5427|1
1616054770000|2021-03-18 08:06:10|5433.9|5427.9|5434|5428|5434|5428|5433.9|5427.9|0
1616054790000|2021-03-18 08:06:30|5433.9|5427.9|5432.9|5426.9|5433.9|5427.9|5432.9|5426.9|0
1616054800000|2021-03-18 08:06:40|5432.8|5426.8|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|3
1616054810000|2021-03-18 08:06:50|5432.4|5426.4|5432.9|5426.9|5432.9|5426.9|5432.4|5426.4|1
1616054820000|2021-03-18 08:07:00|5432.5|5426.5|5433.4|5427.4|5433.9|5427.9|5432.5|5426.5|2
1616054830000|2021-03-18 08:07:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1616054840000|2021-03-18 08:07:20|5432.4|5426.4|5431.9|5425.9|5432.4|5426.4|5431.9|5425.9|1
1616054860000|2021-03-18 08:07:40|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|0
1616054870000|2021-03-18 08:07:50|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|1
1616054880000|2021-03-18 08:08:00|5430.8|5424.8|5429.9|5423.9|5430.9|5424.9|5429.4|5423.4|2
1616054900000|2021-03-18 08:08:20|5429.4|5423.4|5428.9|5422.9|5429.4|5423.4|5428.9|5422.9|1
1616054910000|2021-03-18 08:08:30|5429.4|5423.4|5429.9|5423.9|5429.9|5423.9|5429.4|5423.4|2
1616054930000|2021-03-18 08:08:50|5429|5423|5428.9|5422.9|5429|5423|5428.9|5422.9|0
1616054940000|2021-03-18 08:09:00|5428.8|5422.8|5427.9|5421.9|5428.8|5422.8|5427.9|5421.9|2
1616054950000|2021-03-18 08:09:10|5427.8|5421.8|5426.9|5420.9|5427.8|5421.8|5426.9|5420.9|1
1616054960000|2021-03-18 08:09:20|||||||||1
1616054990000|2021-03-18 08:09:50|5425.9|5419.9|5424.9|5418.9|5426.3|5420.3|5424.4|5418.4|20
1616055000000|2021-03-18 08:10:00|5424.4|5418.4|5425.8|5419.8|5425.9|5419.9|5424.4|5418.4|2
1616055010000|2021-03-18 08:10:10|5425.9|5419.9|5426.3|5420.3|5426.3|5420.3|5425.9|5419.9|0
1616055020000|2021-03-18 08:10:20|5426.2|5420.2|5424.8|5418.8|5426.2|5420.2|5424.8|5418.8|1
1616055030000|2021-03-18 08:10:30|5424.9|5418.9|5425.9|5419.9|5425.9|5419.9|5424.9|5418.9|0
1616055040000|2021-03-18 08:10:40|5425.4|5419.4|5424.8|5418.8|5425.4|5419.4|5424.8|5418.8|0
1616055050000|2021-03-18 08:10:50|5424.4|5418.4|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|0
1616055090000|2021-03-18 08:11:30|5423|5417|5422.9|5416.9|5423|5417|5422.9|5416.9|0
1616055100000|2021-03-18 08:11:40|5423|5417|5423|5417|5423|5417|5423|5417|0
1616055110000|2021-03-18 08:11:50|5422.5|5416.5|5424|5418|5424|5418|5422.5|5416.5|6
1616055130000|2021-03-18 08:12:10|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|0
1616055140000|2021-03-18 08:12:20|5424|5418|5424.4|5418.4|5424.4|5418.4|5424|5418|4
1616055150000|2021-03-18 08:12:30|5424|5418|5424|5418|5424|5418|5424|5418|1
1616055160000|2021-03-18 08:12:40|5424.5|5418.5|5424.1|5418.1|5425.4|5419.4|5424.1|5418.1|2
1616055170000|2021-03-18 08:12:50|5424.5|5418.5|5424|5418|5424.5|5418.5|5424|5418|2
1616055180000|2021-03-18 08:13:00|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1616055200000|2021-03-18 08:13:20|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|3
1616055210000|2021-03-18 08:13:30|5421.1|5415.1|5421.2|5415.2|5421.2|5415.2|5421.1|5415.1|1
1616055220000|2021-03-18 08:13:40|5421.6|5415.6|5422.2|5416.2|5422.2|5416.2|5421.6|5415.6|3
1616055230000|2021-03-18 08:13:50|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1616055250000|2021-03-18 08:14:10|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1616055260000|2021-03-18 08:14:20|5424.6|5418.6|5425.2|5419.2|5425.2|5419.2|5424.6|5418.6|0
1616055270000|2021-03-18 08:14:30|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1616055280000|2021-03-18 08:14:40|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|1
1616055320000|2021-03-18 08:15:20|5424|5418|5422.1|5416.1|5424|5418|5422.1|5416.1|2
1616055330000|2021-03-18 08:15:30|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616055340000|2021-03-18 08:15:40|5422.7|5416.7|5425.1|5419.1|5425.1|5419.1|5422.7|5416.7|10
1616055350000|2021-03-18 08:15:50|5425.2|5419.2|5426.1|5420.1|5426.1|5420.1|5425.2|5419.2|0
1616055360000|2021-03-18 08:16:00|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|1
1616055370000|2021-03-18 08:16:10|5426.1|5420.1|5426.1|5420.1|5426.2|5420.2|5426.1|5420.1|0
1616055400000|2021-03-18 08:16:40|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.6|5420.6|1
1616055410000|2021-03-18 08:16:50|5429|5423|5429|5423|5429.1|5423.1|5429|5423|30
1616055420000|2021-03-18 08:17:00|5430.4|5424.4|5430.4|5424.4|5431.8|5425.8|5430.4|5424.4|19
1616055430000|2021-03-18 08:17:10|5430.9|5424.9|5431.9|5425.9|5431.9|5425.9|5430.9|5424.9|0
1616055440000|2021-03-18 08:17:20|5431.8|5425.8|5430.9|5424.9|5431.8|5425.8|5430.9|5424.9|1
1616055460000|2021-03-18 08:17:40|5430.4|5424.4|5430|5424|5430.4|5424.4|5430|5424|0
1616055470000|2021-03-18 08:17:50|5429.9|5423.9|5428.9|5422.9|5429.9|5423.9|5428.9|5422.9|0
1616055480000|2021-03-18 08:18:00|5428.4|5422.4|5427.9|5421.9|5428.4|5422.4|5427|5421|1
1616055500000|2021-03-18 08:18:20|5428|5422|5428.9|5422.9|5428.9|5422.9|5428|5422|0
1616055510000|2021-03-18 08:18:30|5429|5423|5428|5422|5429|5423|5428|5422|2
1616055570000|2021-03-18 08:19:30|5428.1|5422.1|5429.9|5423.9|5429.9|5423.9|5428.1|5422.1|1
1616055580000|2021-03-18 08:19:40|5430|5424|5430|5424|5430|5424|5430|5424|0
1616055600000|2021-03-18 08:20:00|5429.9|5423.9|5428|5422|5429.9|5423.9|5428|5422|3
1616055610000|2021-03-18 08:20:10|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1616055620000|2021-03-18 08:20:20|5428|5422|5428.9|5422.9|5428.9|5422.9|5428|5422|2
1616055640000|2021-03-18 08:20:40|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|1
1616055650000|2021-03-18 08:20:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1616055660000|2021-03-18 08:21:00|5427|5421|5428.4|5422.4|5428.4|5422.4|5427|5421|0
1616055680000|2021-03-18 08:21:20|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1616055700000|2021-03-18 08:21:40|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|1
1616055780000|2021-03-18 08:23:00|5429.4|5423.4|5428|5422|5429.4|5423.4|5428|5422|1
1616055810000|2021-03-18 08:23:30|5428.5|5422.5|5429|5423|5429|5423|5428.5|5422.5|1
1616055820000|2021-03-18 08:23:40|5429.4|5423.4|5429.5|5423.5|5429.5|5423.5|5429.4|5423.4|0
1616055830000|2021-03-18 08:23:50|5429.4|5423.4|5429|5423|5429.4|5423.4|5428.9|5422.9|1
1616055840000|2021-03-18 08:24:00|5428.5|5422.5|5427.9|5421.9|5428.5|5422.5|5427.9|5421.9|0
1616055850000|2021-03-18 08:24:10|5428|5422|5428|5422|5428|5422|5428|5422|0
1616055860000|2021-03-18 08:24:20|5429.9|5423.9|5430|5424|5430|5424|5429.9|5423.9|1
1616055870000|2021-03-18 08:24:30|5430.9|5424.9|5431.9|5425.9|5431.9|5425.9|5430.9|5424.9|0
1616055890000|2021-03-18 08:24:50|5431.4|5425.4|5430.9|5424.9|5431.4|5425.4|5430.9|5424.9|2
1616055920000|2021-03-18 08:25:20|5430.4|5424.4|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|7
1616055930000|2021-03-18 08:25:30|5428.9|5422.9|5429|5423|5429|5423|5428.9|5422.9|2
1616055940000|2021-03-18 08:25:40|5428|5422|5428|5422|5428|5422|5428|5422|0
1616055970000|2021-03-18 08:26:10|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1616055980000|2021-03-18 08:26:20|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|1
1616055990000|2021-03-18 08:26:30|5430|5424|5431.5|5425.5|5431.5|5425.5|5430|5424|10
1616056000000|2021-03-18 08:26:40|5434.9|5428.9|5433|5427|5434.9|5428.9|5433|5427|3
1616056010000|2021-03-18 08:26:50|5433.5|5427.5|5434.4|5428.4|5434.4|5428.4|5433.5|5427.5|3
1616056020000|2021-03-18 08:27:00|5434|5428|5432|5426|5434|5428|5432|5426|4
1616056040000|2021-03-18 08:27:20|5431.5|5425.5|5432|5426|5432|5426|5431.5|5425.5|2
1616056060000|2021-03-18 08:27:40|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1616056070000|2021-03-18 08:27:50|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1616056080000|2021-03-18 08:28:00|5431.4|5425.4|5430|5424|5431.4|5425.4|5430|5424|7
1616056090000|2021-03-18 08:28:10|5429|5423|5429|5423|5429|5423|5428|5422|1
1616056110000|2021-03-18 08:28:30|5427.5|5421.5|5427|5421|5427.5|5421.5|5427|5421|3
1616056130000|2021-03-18 08:28:50|5428|5422|5428|5422|5428|5422|5428|5422|7
1616056140000|2021-03-18 08:29:00|5427.5|5421.5|5426.5|5420.5|5427.5|5421.5|5426.5|5420.5|3
1616056150000|2021-03-18 08:29:10|5427|5421|5427.1|5421.1|5427.1|5421.1|5427|5421|0
1616056170000|2021-03-18 08:29:30|5427.6|5421.6|5428|5422|5428|5422|5427.6|5421.6|0
1616056180000|2021-03-18 08:29:40|5427.6|5421.6|5428|5422|5428|5422|5427.5|5421.5|1
1616056190000|2021-03-18 08:29:50|5427.5|5421.5|5427|5421|5427.5|5421.5|5427|5421|1
1616056200000|2021-03-18 08:30:00|5427.5|5421.5|5429|5423|5429|5423|5427.5|5421.5|3
1616056210000|2021-03-18 08:30:10|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1616056230000|2021-03-18 08:30:30|5430|5424|5430|5424|5430|5424|5430|5424|1
1616056250000|2021-03-18 08:30:50|5429|5423|5429|5423|5429|5423|5429|5423|0
1616056270000|2021-03-18 08:31:10|5428|5422|5428|5422|5428|5422|5428|5422|1
1616056280000|2021-03-18 08:31:20|5427.6|5421.6|5427.1|5421.1|5427.6|5421.6|5427.1|5421.1|0
1616056290000|2021-03-18 08:31:30|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5
1616056320000|2021-03-18 08:32:00|5428.6|5422.6|5428|5422|5428.6|5422.6|5428|5422|0
1616056330000|2021-03-18 08:32:10|5429|5423|5429|5423|5429|5423|5428.5|5422.5|4
1616056360000|2021-03-18 08:32:40|5429.1|5423.1|5429|5423|5429.5|5423.5|5429|5423|1
1616056410000|2021-03-18 08:33:30|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|1
1616056420000|2021-03-18 08:33:40|5428|5422|5428|5422|5428|5422|5428|5422|0
1616056440000|2021-03-18 08:34:00|5427.5|5421.5|5426|5420|5427.5|5421.5|5426|5420|2
1616056450000|2021-03-18 08:34:10|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5424.6|5418.6|1
1616056460000|2021-03-18 08:34:20|5426|5420|5426|5420|5426|5420|5426|5420|1
1616056470000|2021-03-18 08:34:30|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1616056520000|2021-03-18 08:35:20|5426|5420|5425|5419|5426|5420|5425|5419|1
1616056530000|2021-03-18 08:35:30|5424.6|5418.6|5423|5417|5424.6|5418.6|5423|5417|11
1616056540000|2021-03-18 08:35:40|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1616056550000|2021-03-18 08:35:50|5422.2|5416.2|5422.1|5416.1|5422.5|5416.5|5422|5416|0
1616056560000|2021-03-18 08:36:00|5423|5417|5423.1|5417.1|5423.5|5417.5|5423|5417|0
1616056570000|2021-03-18 08:36:10|5422.6|5416.6|5423.1|5417.1|5423.1|5417.1|5422.6|5416.6|1
1616056580000|2021-03-18 08:36:20|||||||||2
1616056590000|2021-03-18 08:36:30|5423.6|5417.6|5426|5420|5426|5420|5423.6|5417.6|12
1616056610000|2021-03-18 08:36:50|||||||||1
1616056620000|2021-03-18 08:37:00|5426.5|5420.5|5426|5420|5426.5|5420.5|5426|5420|0
1616056630000|2021-03-18 08:37:10|5426.5|5420.5|5426|5420|5426.6|5420.6|5426|5420|6
1616056660000|2021-03-18 08:37:40|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1616056670000|2021-03-18 08:37:50|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1616056690000|2021-03-18 08:38:10|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|0
1616056700000|2021-03-18 08:38:20|5425.1|5419.1|5426.1|5420.1|5426.1|5420.1|5425.1|5419.1|3
1616056710000|2021-03-18 08:38:30|5426|5420|5426.1|5420.1|5426.1|5420.1|5426|5420|0
1616056720000|2021-03-18 08:38:40|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|3
1616056740000|2021-03-18 08:39:00|5427.5|5421.5|5427.6|5421.6|5427.6|5421.6|5427.5|5421.5|7
1616056750000|2021-03-18 08:39:10|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|4
1616056780000|2021-03-18 08:39:40|5426.6|5420.6|5425.6|5419.6|5426.6|5420.6|5425.6|5419.6|1
1616056790000|2021-03-18 08:39:50|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|1
1616056800000|2021-03-18 08:40:00|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|1
1616056810000|2021-03-18 08:40:10|5426.5|5420.5|5426|5420|5426.5|5420.5|5426|5420|2
1616056820000|2021-03-18 08:40:20|5425.5|5419.5|5426.5|5420.5|5426.5|5420.5|5425.5|5419.5|1
1616056830000|2021-03-18 08:40:30|5426|5420|5426|5420|5426|5420|5426|5420|1
1616056840000|2021-03-18 08:40:40|5425.1|5419.1|5423|5417|5425.1|5419.1|5423|5417|5
1616056860000|2021-03-18 08:41:00|5424.1|5418.1|5423.9|5417.9|5424.1|5418.1|5422.9|5416.9|3
1616056870000|2021-03-18 08:41:10|5424|5418|5424|5418|5424|5418|5423.5|5417.5|1
1616056880000|2021-03-18 08:41:20|5423|5417|5422|5416|5423|5417|5422|5416|3
1616056900000|2021-03-18 08:41:40|5422.5|5416.5|5422|5416|5422.5|5416.5|5422|5416|1
1616056920000|2021-03-18 08:42:00|5420.5|5414.5|5419|5413|5421|5415|5419|5413|5
1616056940000|2021-03-18 08:42:20|5418.5|5412.5|5420.5|5414.5|5420.5|5414.5|5418.5|5412.5|2
1616056950000|2021-03-18 08:42:30|5421.9|5415.9|5421.6|5415.6|5422|5416|5421.5|5415.5|4
1616056960000|2021-03-18 08:42:40|5422|5416|5421.6|5415.6|5422.1|5416.1|5421.6|5415.6|0
1616056970000|2021-03-18 08:42:50|5422.1|5416.1|5422|5416|5422.1|5416.1|5421.6|5415.6|0
1616056980000|2021-03-18 08:43:00|5422.1|5416.1|5421.1|5415.1|5422.1|5416.1|5421.1|5415.1|1
1616057000000|2021-03-18 08:43:20|||||||||5
1616057010000|2021-03-18 08:43:30|5420.6|5414.6|5419.6|5413.6|5420.6|5414.6|5419.6|5413.6|2
1616057040000|2021-03-18 08:44:00|5418.6|5412.6|5419.1|5413.1|5419.1|5413.1|5417.2|5411.2|10
1616057050000|2021-03-18 08:44:10|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1616057060000|2021-03-18 08:44:20|5420.1|5414.1|5419.1|5413.1|5421.1|5415.1|5419.1|5413.1|6
1616057100000|2021-03-18 08:45:00|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1616057110000|2021-03-18 08:45:10|5420.1|5414.1|5420.1|5414.1|5420.5|5414.5|5420.1|5414.1|12
1616057120000|2021-03-18 08:45:20|5419.6|5413.6|5420.1|5414.1|5420.1|5414.1|5419.6|5413.6|0
1616057130000|2021-03-18 08:45:30|5420.2|5414.2|5421.1|5415.1|5421.1|5415.1|5420.2|5414.2|0
1616057150000|2021-03-18 08:45:50|5420.1|5414.1|5420.6|5414.6|5420.6|5414.6|5420.1|5414.1|0
1616057160000|2021-03-18 08:46:00|5419.6|5413.6|5417.2|5411.2|5419.6|5413.6|5417.2|5411.2|20
1616057180000|2021-03-18 08:46:20|5417.1|5411.1|5416.2|5410.2|5417.1|5411.1|5416.1|5410.1|1
1616057200000|2021-03-18 08:46:40|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.1|5408.1|6
1616057210000|2021-03-18 08:46:50|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|1
1616057220000|2021-03-18 08:47:00|5414.7|5408.7|5414.7|5408.7|5416.2|5410.2|5414.2|5408.2|11
1616057230000|2021-03-18 08:47:10|5414.2|5408.2|5413.7|5407.7|5414.2|5408.2|5413.7|5407.7|2
1616057240000|2021-03-18 08:47:20|5414.2|5408.2|5413.2|5407.2|5414.2|5408.2|5413.2|5407.2|9
1616057250000|2021-03-18 08:47:30|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1616057260000|2021-03-18 08:47:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1616057270000|2021-03-18 08:47:50|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1616057280000|2021-03-18 08:48:00|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|2
1616057290000|2021-03-18 08:48:10|5411.8|5405.8|5409.7|5403.7|5411.8|5405.8|5409.7|5403.7|27
1616057300000|2021-03-18 08:48:20|5409.3|5403.3|5410.2|5404.2|5410.2|5404.2|5409.3|5403.3|1
1616057310000|2021-03-18 08:48:30|5409.7|5403.7|5409.2|5403.2|5409.7|5403.7|5409.2|5403.2|1
1616057320000|2021-03-18 08:48:40|5410.1|5404.1|5410.7|5404.7|5410.7|5404.7|5410.1|5404.1|2
1616057330000|2021-03-18 08:48:50|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|0
1616057340000|2021-03-18 08:49:00|5411.7|5405.7|5411.2|5405.2|5412.1|5406.1|5410.6|5404.6|16
1616057350000|2021-03-18 08:49:10|||||||||2
1616057360000|2021-03-18 08:49:20|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|1
1616057370000|2021-03-18 08:49:30|5412.7|5406.7|5411.2|5405.2|5412.7|5406.7|5411.2|5405.2|3
1616057390000|2021-03-18 08:49:50|5411.7|5405.7|5412.2|5406.2|5412.2|5406.2|5411.7|5405.7|9
1616057410000|2021-03-18 08:50:10|||||||||1
1616057420000|2021-03-18 08:50:20|5412.7|5406.7|5412.7|5406.7|5412.7|5406.7|5412.7|5406.7|0
1616057430000|2021-03-18 08:50:30|||||||||2
1616057440000|2021-03-18 08:50:40|5411.8|5405.8|5412.7|5406.7|5412.7|5406.7|5411.8|5405.8|3
1616057450000|2021-03-18 08:50:50|5412.3|5406.3|5412.7|5406.7|5412.7|5406.7|5412.2|5406.2|0
1616057460000|2021-03-18 08:51:00|5411.8|5405.8|5410.3|5404.3|5412.2|5406.2|5410.3|5404.3|12
1616057470000|2021-03-18 08:51:10|5408.8|5402.8|5408.6|5402.6|5409.2|5403.2|5408.6|5402.6|28
1616057480000|2021-03-18 08:51:20|||||||||2
1616057490000|2021-03-18 08:51:30|||||||||2
1616057520000|2021-03-18 08:52:00|5409.1|5403.1|5408.7|5402.7|5409.1|5403.1|5408.7|5402.7|9
1616057530000|2021-03-18 08:52:10|5408.6|5402.6|5409.2|5403.2|5409.2|5403.2|5408.6|5402.6|2
1616057540000|2021-03-18 08:52:20|5404.3|5398.3|5404.2|5398.2|5404.3|5398.3|5404.2|5398.2|10
1616057550000|2021-03-18 08:52:30|5403.6|5397.6|5401.2|5395.2|5403.6|5397.6|5400.2|5394.2|72
1616057560000|2021-03-18 08:52:40|5401.7|5395.7|5402.7|5396.7|5402.7|5396.7|5401.7|5395.7|2
1616057570000|2021-03-18 08:52:50|5403.6|5397.6|5403.2|5397.2|5403.7|5397.7|5403.2|5397.2|2
1616057580000|2021-03-18 08:53:00|5403.7|5397.7|5406.1|5400.1|5406.6|5400.6|5403.7|5397.7|20
1616057590000|2021-03-18 08:53:10|5406.2|5400.2|5405.6|5399.6|5406.2|5400.2|5405.6|5399.6|0
1616057600000|2021-03-18 08:53:20|5406.1|5400.1|5407.1|5401.1|5407.1|5401.1|5406.1|5400.1|9
1616057620000|2021-03-18 08:53:40|5407.6|5401.6|5406.2|5400.2|5407.6|5401.6|5406.2|5400.2|3
1616057630000|2021-03-18 08:53:50|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|0
1616057640000|2021-03-18 08:54:00|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|1
1616057650000|2021-03-18 08:54:10|5407.2|5401.2|5407.7|5401.7|5407.7|5401.7|5407.2|5401.2|0
1616057660000|2021-03-18 08:54:20|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|1
1616057670000|2021-03-18 08:54:30|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|1
1616057680000|2021-03-18 08:54:40|||||||||1
1616057690000|2021-03-18 08:54:50|5407.2|5401.2|5407.7|5401.7|5407.7|5401.7|5407.2|5401.2|6
1616057700000|2021-03-18 08:55:00|5407.1|5401.1|5407.2|5401.2|5407.2|5401.2|5407.1|5401.1|2
1616057720000|2021-03-18 08:55:20|5407.6|5401.6|5407.2|5401.2|5407.6|5401.6|5407.2|5401.2|1
1616057730000|2021-03-18 08:55:30|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1616057740000|2021-03-18 08:55:40|5407.7|5401.7|5407.2|5401.2|5407.7|5401.7|5407.2|5401.2|2
1616057760000|2021-03-18 08:56:00|5406.7|5400.7|5407.2|5401.2|5407.2|5401.2|5406.6|5400.6|1
1616057790000|2021-03-18 08:56:30|5407.1|5401.1|5406.6|5400.6|5407.1|5401.1|5406.6|5400.6|0
1616057800000|2021-03-18 08:56:40|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|1
1616057810000|2021-03-18 08:56:50|5407.2|5401.2|5406.6|5400.6|5407.7|5401.7|5406.6|5400.6|3
1616057820000|2021-03-18 08:57:00|5407.1|5401.1|5407.1|5401.1|5407.6|5401.6|5407.1|5401.1|16
1616057830000|2021-03-18 08:57:10|5406.6|5400.6|5406.6|5400.6|5407.1|5401.1|5405.2|5399.2|5
1616057840000|2021-03-18 08:57:20|5406.1|5400.1|5405.6|5399.6|5406.1|5400.1|5405.6|5399.6|0
1616057850000|2021-03-18 08:57:30|5406.1|5400.1|5407.6|5401.6|5407.6|5401.6|5406.1|5400.1|1
1616057860000|2021-03-18 08:57:40|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|2
1616057880000|2021-03-18 08:58:00|5406.6|5400.6|5410.1|5404.1|5410.1|5404.1|5406.6|5400.6|2
1616057900000|2021-03-18 08:58:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1616057910000|2021-03-18 08:58:30|5410.1|5404.1|5409.6|5403.6|5410.1|5404.1|5409.6|5403.6|0
1616057920000|2021-03-18 08:58:40|5408.7|5402.7|5408.1|5402.1|5408.7|5402.7|5407.6|5401.6|2
1616057930000|2021-03-18 08:58:50|5406.7|5400.7|5407.1|5401.1|5407.1|5401.1|5406.7|5400.7|7
1616057940000|2021-03-18 08:59:00|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.6|5400.6|3
1616057950000|2021-03-18 08:59:10|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.6|5400.6|0
1616057960000|2021-03-18 08:59:20|5408|5402|5408.1|5402.1|5408.1|5402.1|5408|5402|1
1616058000000|2021-03-18 09:00:00|5408.6|5402.6|5407.1|5401.1|5408.6|5402.6|5407.1|5401.1|1
1616058020000|2021-03-18 09:00:20|5406.6|5400.6|5405.6|5399.6|5406.6|5400.6|5405.6|5399.6|1
1616058030000|2021-03-18 09:00:30|5406.1|5400.1|5407.1|5401.1|5407.1|5401.1|5406.1|5400.1|1
1616058040000|2021-03-18 09:00:40|5406.6|5400.6|5406.1|5400.1|5407.1|5401.1|5406.1|5400.1|1
1616058050000|2021-03-18 09:00:50|5406.6|5400.6|5406.1|5400.1|5407.1|5401.1|5406.1|5400.1|2
1616058060000|2021-03-18 09:01:00|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|1
1616058070000|2021-03-18 09:01:10|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1616058080000|2021-03-18 09:01:20|5405.7|5399.7|5406.1|5400.1|5406.1|5400.1|5405.6|5399.6|3
1616058090000|2021-03-18 09:01:30|5405.6|5399.6|5404.7|5398.7|5405.6|5399.6|5404.7|5398.7|7
1616058100000|2021-03-18 09:01:40|5404.6|5398.6|5404.2|5398.2|5404.6|5398.6|5403.6|5397.6|2
1616058110000|2021-03-18 09:01:50|5403.7|5397.7|5404.1|5398.1|5404.1|5398.1|5403.7|5397.7|2
1616058120000|2021-03-18 09:02:00|5404.2|5398.2|5407.6|5401.6|5407.6|5401.6|5404.2|5398.2|4
1616058140000|2021-03-18 09:02:20|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|0
1616058150000|2021-03-18 09:02:30|5408.5|5402.5|5408.7|5402.7|5408.7|5402.7|5408.5|5402.5|0
1616058160000|2021-03-18 09:02:40|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|1
1616058170000|2021-03-18 09:02:50|5409.6|5403.6|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|3
1616058180000|2021-03-18 09:03:00|5409.6|5403.6|5409.1|5403.1|5409.6|5403.6|5409.1|5403.1|0
1616058200000|2021-03-18 09:03:20|5409.5|5403.5|5410.1|5404.1|5410.1|5404.1|5409.5|5403.5|0
1616058210000|2021-03-18 09:03:30|5409.5|5403.5|5409.1|5403.1|5409.5|5403.5|5409.1|5403.1|3
1616058220000|2021-03-18 09:03:40|5409.2|5403.2|5409.1|5403.1|5409.2|5403.2|5409.1|5403.1|0
1616058240000|2021-03-18 09:04:00|5408.6|5402.6|5409.1|5403.1|5409.1|5403.1|5408.6|5402.6|1
1616058260000|2021-03-18 09:04:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1616058270000|2021-03-18 09:04:30|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|0
1616058280000|2021-03-18 09:04:40|5408.6|5402.6|5407.1|5401.1|5408.6|5402.6|5407.1|5401.1|1
1616058290000|2021-03-18 09:04:50|5406.6|5400.6|5409.1|5403.1|5409.1|5403.1|5406.1|5400.1|5
1616058300000|2021-03-18 09:05:00|5409.5|5403.5|5410|5404|5410|5404|5409.5|5403.5|0
1616058310000|2021-03-18 09:05:10|||||||||1
1616058350000|2021-03-18 09:05:50|5409.6|5403.6|5410|5404|5410.5|5404.5|5409.6|5403.6|2
1616058360000|2021-03-18 09:06:00|5410.1|5404.1|5410|5404|5410.1|5404.1|5410|5404|0
1616058370000|2021-03-18 09:06:10|5410.1|5404.1|5410|5404|5410.1|5404.1|5410|5404|0
1616058380000|2021-03-18 09:06:20|5409.6|5403.6|5410.1|5404.1|5410.1|5404.1|5409.6|5403.6|0
1616058390000|2021-03-18 09:06:30|5410|5404|5410|5404|5410|5404|5409.6|5403.6|2
1616058400000|2021-03-18 09:06:40|5410.1|5404.1|5410.5|5404.5|5410.5|5404.5|5410|5404|2
1616058420000|2021-03-18 09:07:00|5411|5405|5411.4|5405.4|5411.4|5405.4|5410.5|5404.5|13
1616058430000|2021-03-18 09:07:10|5412|5406|5412|5406|5412|5406|5412|5406|1
1616058440000|2021-03-18 09:07:20|5411.9|5405.9|5412|5406|5412|5406|5411.9|5405.9|0
1616058450000|2021-03-18 09:07:30|5411.9|5405.9|5410|5404|5411.9|5405.9|5410|5404|3
1616058470000|2021-03-18 09:07:50|5410.1|5404.1|5410|5404|5410.1|5404.1|5410|5404|0
1616058480000|2021-03-18 09:08:00|5409.6|5403.6|5410.9|5404.9|5410.9|5404.9|5409.6|5403.6|2
1616058490000|2021-03-18 09:08:10|5411|5405|5411|5405|5411|5405|5411|5405|0
1616058500000|2021-03-18 09:08:20|5410.1|5404.1|5409.5|5403.5|5410.1|5404.1|5409.5|5403.5|0
1616058510000|2021-03-18 09:08:30|5409.4|5403.4|5408.5|5402.5|5409.4|5403.4|5407.5|5401.5|25
1616058520000|2021-03-18 09:08:40|5408.9|5402.9|5407.9|5401.9|5409.4|5403.4|5407.9|5401.9|2
1616058530000|2021-03-18 09:08:50|5408.4|5402.4|5408.9|5402.9|5408.9|5402.9|5408.4|5402.4|0
1616058540000|2021-03-18 09:09:00|5408.5|5402.5|5408.4|5402.4|5408.5|5402.5|5408.4|5402.4|0
1616058550000|2021-03-18 09:09:10|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1616058560000|2021-03-18 09:09:20|5408|5402|5407.9|5401.9|5408.4|5402.4|5407.9|5401.9|2
1616058570000|2021-03-18 09:09:30|5407.5|5401.5|5404.9|5398.9|5407.5|5401.5|5404.9|5398.9|4
1616058580000|2021-03-18 09:09:40|5405|5399|5404.9|5398.9|5405|5399|5404.9|5398.9|0
1616058590000|2021-03-18 09:09:50|5405.9|5399.9|5406.5|5400.5|5406.5|5400.5|5405.9|5399.9|1
1616058600000|2021-03-18 09:10:00|5406.9|5400.9|5405.9|5399.9|5406.9|5400.9|5405.5|5399.5|1
1616058610000|2021-03-18 09:10:10|5406|5400|5407|5401|5407.5|5401.5|5406|5400|2
1616058620000|2021-03-18 09:10:20|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|0
1616058630000|2021-03-18 09:10:30|5406|5400|5405.9|5399.9|5406|5400|5405.9|5399.9|0
1616058640000|2021-03-18 09:10:40|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|5405.5|5399.5|0
1616058660000|2021-03-18 09:11:00|5406.4|5400.4|5407.9|5401.9|5407.9|5401.9|5406.4|5400.4|3
1616058670000|2021-03-18 09:11:10|5406.8|5400.8|5406.9|5400.9|5406.9|5400.9|5404.5|5398.5|31
1616058680000|2021-03-18 09:11:20|5407.5|5401.5|5407.4|5401.4|5407.5|5401.5|5407.4|5401.4|0
1616058690000|2021-03-18 09:11:30|5407|5401|5406.9|5400.9|5407|5401|5406.9|5400.9|3
1616058720000|2021-03-18 09:12:00|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|1
1616058730000|2021-03-18 09:12:10|5408.5|5402.5|5407.9|5401.9|5409|5403|5407.9|5401.9|3
1616058740000|2021-03-18 09:12:20|5408|5402|5408|5402|5408|5402|5407.5|5401.5|1
1616058770000|2021-03-18 09:12:50|5408.4|5402.4|5407|5401|5408.9|5402.9|5406.4|5400.4|11
1616058810000|2021-03-18 09:13:30|5406.9|5400.9|5406.9|5400.9|5406.9|5400.9|5406.4|5400.4|0
1616058830000|2021-03-18 09:13:50|||||||||1
1616058840000|2021-03-18 09:14:00|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|0
1616058850000|2021-03-18 09:14:10|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|1
1616058870000|2021-03-18 09:14:30|5408.5|5402.5|5408.4|5402.4|5408.5|5402.5|5408.4|5402.4|0
1616058890000|2021-03-18 09:14:50|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|1
1616058900000|2021-03-18 09:15:00|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1616058910000|2021-03-18 09:15:10|5408.9|5402.9|5409.4|5403.4|5409.4|5403.4|5408.9|5402.9|1
1616058930000|2021-03-18 09:15:30|||||||||1
1616058950000|2021-03-18 09:15:50|5410.8|5404.8|5410.8|5404.8|5410.9|5404.9|5410.8|5404.8|7
1616058960000|2021-03-18 09:16:00|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|1
1616058970000|2021-03-18 09:16:10|5410.3|5404.3|5409.8|5403.8|5410.3|5404.3|5409.8|5403.8|4
1616058990000|2021-03-18 09:16:30|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1616059000000|2021-03-18 09:16:40|5407.1|5401.1|5408.4|5402.4|5408.4|5402.4|5407.1|5401.1|11
1616059010000|2021-03-18 09:16:50|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1616059020000|2021-03-18 09:17:00|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.4|5402.4|0
1616059030000|2021-03-18 09:17:10|5408.4|5402.4|5408.8|5402.8|5408.8|5402.8|5408.3|5402.3|0
1616059040000|2021-03-18 09:17:20|5409.3|5403.3|5409.3|5403.3|5409.3|5403.3|5409.3|5403.3|0
1616059050000|2021-03-18 09:17:30|5409.8|5403.8|5409.8|5403.8|5410.4|5404.4|5409.8|5403.8|2
1616059060000|2021-03-18 09:17:40|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616059070000|2021-03-18 09:17:50|5407.4|5401.4|5407.9|5401.9|5407.9|5401.9|5407.4|5401.4|17
1616059080000|2021-03-18 09:18:00|5408.9|5402.9|5408.9|5402.9|5409.4|5403.4|5408.9|5402.9|3
1616059090000|2021-03-18 09:18:10|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|0
1616059110000|2021-03-18 09:18:30|5409.3|5403.3|5409.9|5403.9|5409.9|5403.9|5409.3|5403.3|0
1616059130000|2021-03-18 09:18:50|5410.4|5404.4|5410.4|5404.4|5410.8|5404.8|5410.4|5404.4|0
1616059140000|2021-03-18 09:19:00|5410.8|5404.8|5413.8|5407.8|5413.8|5407.8|5410.4|5404.4|29
1616059150000|2021-03-18 09:19:10|5413.3|5407.3|5413.8|5407.8|5413.8|5407.8|5413.3|5407.3|2
1616059160000|2021-03-18 09:19:20|5412|5406|5411.8|5405.8|5412|5406|5411.8|5405.8|4
1616059170000|2021-03-18 09:19:30|5411.4|5405.4|5410.8|5404.8|5411.4|5405.4|5410.4|5404.4|1
1616059180000|2021-03-18 09:19:40|5410.4|5404.4|5410.8|5404.8|5410.8|5404.8|5410.4|5404.4|1
1616059190000|2021-03-18 09:19:50|5409.8|5403.8|5409.3|5403.3|5409.8|5403.8|5409.3|5403.3|0
1616059200000|2021-03-18 09:20:00|5410.3|5404.3|5411.3|5405.3|5411.8|5405.8|5410.3|5404.3|6
1616059210000|2021-03-18 09:20:10|5411.8|5405.8|5411.3|5405.3|5411.8|5405.8|5411.3|5405.3|0
1616059220000|2021-03-18 09:20:20|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|0
1616059250000|2021-03-18 09:20:50|||||||||1
1616059260000|2021-03-18 09:21:00|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1616059270000|2021-03-18 09:21:10|5411.8|5405.8|5410.8|5404.8|5411.8|5405.8|5410.8|5404.8|3
1616059280000|2021-03-18 09:21:20|5410.3|5404.3|5410.3|5404.3|5410.8|5404.8|5410.3|5404.3|0
1616059290000|2021-03-18 09:21:30|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|1
1616059300000|2021-03-18 09:21:40|5409.4|5403.4|5408.4|5402.4|5409.4|5403.4|5408.4|5402.4|0
1616059310000|2021-03-18 09:21:50|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|1
1616059340000|2021-03-18 09:22:20|5410.3|5404.3|5410.8|5404.8|5410.8|5404.8|5410.3|5404.3|2
1616059350000|2021-03-18 09:22:30|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5406.9|5400.9|20
1616059360000|2021-03-18 09:22:40|5407.5|5401.5|5408.9|5402.9|5408.9|5402.9|5407.5|5401.5|1
1616059380000|2021-03-18 09:23:00|5408.8|5402.8|5409.8|5403.8|5409.8|5403.8|5408.8|5402.8|1
1616059390000|2021-03-18 09:23:10|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|0
1616059400000|2021-03-18 09:23:20|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1616059430000|2021-03-18 09:23:50|5409.4|5403.4|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616059440000|2021-03-18 09:24:00|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|0
1616059460000|2021-03-18 09:24:20|5409.5|5403.5|5410.8|5404.8|5410.8|5404.8|5409.5|5403.5|1
1616059470000|2021-03-18 09:24:30|5411.4|5405.4|5412.8|5406.8|5412.8|5406.8|5411.4|5405.4|4
1616059490000|2021-03-18 09:24:50|5411.8|5405.8|5411.9|5405.9|5411.9|5405.9|5411.8|5405.8|5
1616059510000|2021-03-18 09:25:10|5411.3|5405.3|5410.8|5404.8|5411.8|5405.8|5410.8|5404.8|1
1616059540000|2021-03-18 09:25:40|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|0
1616059550000|2021-03-18 09:25:50|5410.8|5404.8|5409.8|5403.8|5410.8|5404.8|5409.8|5403.8|0
1616059570000|2021-03-18 09:26:10|5407.9|5401.9|5406.4|5400.4|5407.9|5401.9|5406.4|5400.4|5
1616059590000|2021-03-18 09:26:30|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|13
1616059630000|2021-03-18 09:27:10|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1616059660000|2021-03-18 09:27:40|5407.8|5401.8|5406.3|5400.3|5407.8|5401.8|5406.3|5400.3|5
1616059670000|2021-03-18 09:27:50|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|0
1616059680000|2021-03-18 09:28:00|5407.3|5401.3|5407.8|5401.8|5407.8|5401.8|5407.3|5401.3|0
1616059700000|2021-03-18 09:28:20|5405.9|5399.9|5405.8|5399.8|5405.9|5399.9|5405.8|5399.8|17
1616059710000|2021-03-18 09:28:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|1
1616059730000|2021-03-18 09:28:50|5404.8|5398.8|5404.9|5398.9|5404.9|5398.9|5404.8|5398.8|0
1616059740000|2021-03-18 09:29:00|5404.4|5398.4|5404.8|5398.8|5404.8|5398.8|5404.4|5398.4|0
1616059750000|2021-03-18 09:29:10|5405.3|5399.3|5405.9|5399.9|5405.9|5399.9|5405.3|5399.3|0
1616059770000|2021-03-18 09:29:30|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|0
1616059780000|2021-03-18 09:29:40|5405.9|5399.9|5405.8|5399.8|5405.9|5399.9|5405.8|5399.8|0
1616059790000|2021-03-18 09:29:50|||||||||1
1616059800000|2021-03-18 09:30:00|5406.3|5400.3|5406.4|5400.4|5406.4|5400.4|5406.3|5400.3|0
1616059810000|2021-03-18 09:30:10|||||||||1
1616059850000|2021-03-18 09:30:50|5407.8|5401.8|5408.3|5402.3|5408.4|5402.4|5407.8|5401.8|18
1616059860000|2021-03-18 09:31:00|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1616059870000|2021-03-18 09:31:10|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616059890000|2021-03-18 09:31:30|5410.3|5404.3|5410.4|5404.4|5410.4|5404.4|5409.9|5403.9|0
1616059900000|2021-03-18 09:31:40|5410.3|5404.3|5409.9|5403.9|5410.3|5404.3|5409.4|5403.4|1
1616059910000|2021-03-18 09:31:50|5410.3|5404.3|5410.9|5404.9|5410.9|5404.9|5410.3|5404.3|1
1616059920000|2021-03-18 09:32:00|5411.3|5405.3|5411.8|5405.8|5412.3|5406.3|5411.3|5405.3|14
1616059930000|2021-03-18 09:32:10|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|1
1616059940000|2021-03-18 09:32:20|5411.9|5405.9|5411.8|5405.8|5412.3|5406.3|5411.8|5405.8|2
1616059950000|2021-03-18 09:32:30|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|1
1616059970000|2021-03-18 09:32:50|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1616059980000|2021-03-18 09:33:00|5409.4|5403.4|5407.8|5401.8|5409.4|5403.4|5407.8|5401.8|2
1616059990000|2021-03-18 09:33:10|5408.3|5402.3|5408.9|5402.9|5408.9|5402.9|5408.3|5402.3|1
1616060020000|2021-03-18 09:33:40|5408.4|5402.4|5408.3|5402.3|5408.4|5402.4|5408.3|5402.3|0
1616060040000|2021-03-18 09:34:00|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|1
1616060050000|2021-03-18 09:34:10|5408.4|5402.4|5408.8|5402.8|5408.8|5402.8|5408.4|5402.4|0
1616060070000|2021-03-18 09:34:30|5408.9|5402.9|5409.4|5403.4|5409.4|5403.4|5408.9|5402.9|0
1616060090000|2021-03-18 09:34:50|||||||||1
1616060100000|2021-03-18 09:35:00|5409.3|5403.3|5406.8|5400.8|5409.3|5403.3|5406.8|5400.8|8
1616060110000|2021-03-18 09:35:10|5406.3|5400.3|5403.8|5397.8|5406.3|5400.3|5402.8|5396.8|36
1616060120000|2021-03-18 09:35:20|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|2
1616060130000|2021-03-18 09:35:30|5404.8|5398.8|5405.3|5399.3|5405.3|5399.3|5404.8|5398.8|2
1616060140000|2021-03-18 09:35:40|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|2
1616060150000|2021-03-18 09:35:50|5404.9|5398.9|5403.9|5397.9|5404.9|5398.9|5403.9|5397.9|3
1616060180000|2021-03-18 09:36:20|5403.7|5397.7|5396.6|5390.6|5403.7|5397.7|5396.6|5390.6|23
1616060190000|2021-03-18 09:36:30|5397.1|5391.1|5398.4|5392.4|5398.4|5392.4|5396.6|5390.6|3
1616060200000|2021-03-18 09:36:40|5398|5392|5398|5392|5398|5392|5398|5392|1
1616060210000|2021-03-18 09:36:50|||||||||2
1616060220000|2021-03-18 09:37:00|5395.9|5389.9|5396.8|5390.8|5396.8|5390.8|5395.9|5389.9|14
1616060230000|2021-03-18 09:37:10|5396.9|5390.9|5397.9|5391.9|5397.9|5391.9|5396.8|5390.8|1
1616060240000|2021-03-18 09:37:20|5397.4|5391.4|5397.9|5391.9|5397.9|5391.9|5397.4|5391.4|0
1616060250000|2021-03-18 09:37:30|5397.8|5391.8|5396.4|5390.4|5397.9|5391.9|5395.5|5389.5|10
1616060260000|2021-03-18 09:37:40|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|0
1616060270000|2021-03-18 09:37:50|5396.3|5390.3|5396.9|5390.9|5396.9|5390.9|5396.3|5390.3|0
1616060280000|2021-03-18 09:38:00|5397.3|5391.3|5397.3|5391.3|5397.8|5391.8|5397.3|5391.3|1
1616060290000|2021-03-18 09:38:10|5396.3|5390.3|5396.9|5390.9|5396.9|5390.9|5396.3|5390.3|10
1616060300000|2021-03-18 09:38:20|5396|5390|5396.9|5390.9|5396.9|5390.9|5395.9|5389.9|6
1616060310000|2021-03-18 09:38:30|||||||||7
1616060320000|2021-03-18 09:38:40|||||||||1
1616060330000|2021-03-18 09:38:50|5396.4|5390.4|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|0
1616060340000|2021-03-18 09:39:00|5397.3|5391.3|5397.4|5391.4|5397.4|5391.4|5397.3|5391.3|2
1616060350000|2021-03-18 09:39:10|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.4|5389.4|3
1616060360000|2021-03-18 09:39:20|5396.4|5390.4|5395.9|5389.9|5396.9|5390.9|5395.9|5389.9|12
1616060380000|2021-03-18 09:39:40|||||||||2
1616060390000|2021-03-18 09:39:50|5396|5390|5397.4|5391.4|5397.4|5391.4|5396|5390|3
1616060400000|2021-03-18 09:40:00|5396.4|5390.4|5396.8|5390.8|5396.8|5390.8|5396.4|5390.4|5
1616060410000|2021-03-18 09:40:10|5396.9|5390.9|5397.3|5391.3|5397.3|5391.3|5396.8|5390.8|1
1616060420000|2021-03-18 09:40:20|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|1
1616060430000|2021-03-18 09:40:30|5397.3|5391.3|5396.8|5390.8|5397.3|5391.3|5396.8|5390.8|5
1616060460000|2021-03-18 09:41:00|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|7
1616060470000|2021-03-18 09:41:10|5398.2|5392.2|5398.8|5392.8|5398.8|5392.8|5398.2|5392.2|0
1616060480000|2021-03-18 09:41:20|5401.5|5395.5|5400.8|5394.8|5401.5|5395.5|5400.7|5394.7|32
1616060500000|2021-03-18 09:41:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616060510000|2021-03-18 09:41:50|5399.8|5393.8|5399.8|5393.8|5399.9|5393.9|5399.8|5393.8|1
1616060520000|2021-03-18 09:42:00|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|3
1616060530000|2021-03-18 09:42:10|5401.7|5395.7|5401.8|5395.8|5401.8|5395.8|5401.7|5395.7|8
1616060540000|2021-03-18 09:42:20|5401.3|5395.3|5399.8|5393.8|5401.3|5395.3|5399.8|5393.8|1
1616060550000|2021-03-18 09:42:30|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|2
1616060560000|2021-03-18 09:42:40|5398.3|5392.3|5397.8|5391.8|5398.3|5392.3|5397.8|5391.8|1
1616060570000|2021-03-18 09:42:50|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|0
1616060580000|2021-03-18 09:43:00|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|1
1616060590000|2021-03-18 09:43:10|5398.8|5392.8|5398.8|5392.8|5399.2|5393.2|5398.8|5392.8|3
1616060600000|2021-03-18 09:43:20|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|0
1616060610000|2021-03-18 09:43:30|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.3|5392.3|1
1616060630000|2021-03-18 09:43:50|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|0
1616060650000|2021-03-18 09:44:10|5400.3|5394.3|5399.8|5393.8|5400.3|5394.3|5399.8|5393.8|3
1616060660000|2021-03-18 09:44:20|5400.7|5394.7|5403.3|5397.3|5403.3|5397.3|5400.7|5394.7|2
1616060670000|2021-03-18 09:44:30|5402.8|5396.8|5401.8|5395.8|5402.8|5396.8|5400.8|5394.8|2
1616060690000|2021-03-18 09:44:50|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|4
1616060700000|2021-03-18 09:45:00|5404.2|5398.2|5400.8|5394.8|5404.2|5398.2|5400.8|5394.8|31
1616060730000|2021-03-18 09:45:30|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5400.3|5394.3|2
1616060740000|2021-03-18 09:45:40|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616060750000|2021-03-18 09:45:50|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|1
1616060760000|2021-03-18 09:46:00|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5400.3|5394.3|2
1616060770000|2021-03-18 09:46:10|5401.3|5395.3|5400.8|5394.8|5401.3|5395.3|5400.8|5394.8|2
1616060820000|2021-03-18 09:47:00|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5399.8|5393.8|3
1616060860000|2021-03-18 09:47:40|5401.2|5395.2|5401.7|5395.7|5402.3|5396.3|5401.2|5395.2|1
1616060880000|2021-03-18 09:48:00|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|0
1616060900000|2021-03-18 09:48:20|5402.3|5396.3|5402.2|5396.2|5403.2|5397.2|5402.2|5396.2|3
1616060910000|2021-03-18 09:48:30|5402.7|5396.7|5403.2|5397.2|5403.2|5397.2|5402.7|5396.7|1
1616060920000|2021-03-18 09:48:40|5402.7|5396.7|5402.7|5396.7|5403.2|5397.2|5402.7|5396.7|0
1616060930000|2021-03-18 09:48:50|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|2
1616060950000|2021-03-18 09:49:10|5404.2|5398.2|5403.7|5397.7|5404.2|5398.2|5403.7|5397.7|4
1616060960000|2021-03-18 09:49:20|5404.2|5398.2|5403.7|5397.7|5404.2|5398.2|5403.7|5397.7|2
1616060980000|2021-03-18 09:49:40|5404.2|5398.2|5404.7|5398.7|5404.7|5398.7|5404.2|5398.2|1
1616060990000|2021-03-18 09:49:50|5404.8|5398.8|5404.6|5398.6|5404.8|5398.8|5404.6|5398.6|0
1616061000000|2021-03-18 09:50:00|5404.7|5398.7|5404.7|5398.7|5405.2|5399.2|5404.6|5398.6|3
1616061020000|2021-03-18 09:50:20|5404.6|5398.6|5403.2|5397.2|5404.6|5398.6|5403.2|5397.2|1
1616061030000|2021-03-18 09:50:30|5403.6|5397.6|5403.6|5397.6|5404.1|5398.1|5402.7|5396.7|6
1616061050000|2021-03-18 09:50:50|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|0
1616061060000|2021-03-18 09:51:00|5404.2|5398.2|5405.6|5399.6|5405.6|5399.6|5404.2|5398.2|5
1616061070000|2021-03-18 09:51:10|5405.2|5399.2|5403.7|5397.7|5405.2|5399.2|5403.7|5397.7|2
1616061080000|2021-03-18 09:51:20|5403.6|5397.6|5403.6|5397.6|5403.7|5397.7|5403.6|5397.6|0
1616061090000|2021-03-18 09:51:30|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|0
1616061120000|2021-03-18 09:52:00|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|3
1616061130000|2021-03-18 09:52:10|5405|5399|5405.6|5399.6|5405.6|5399.6|5405|5399|9
1616061140000|2021-03-18 09:52:20|5405.2|5399.2|5406.7|5400.7|5406.7|5400.7|5405.2|5399.2|1
1616061150000|2021-03-18 09:52:30|5407.2|5401.2|5406.7|5400.7|5407.2|5401.2|5406.2|5400.2|2
1616061160000|2021-03-18 09:52:40|5406.3|5400.3|5406.7|5400.7|5406.7|5400.7|5406.2|5400.2|1
1616061170000|2021-03-18 09:52:50|5406.6|5400.6|5407.1|5401.1|5407.1|5401.1|5406.6|5400.6|3
1616061180000|2021-03-18 09:53:00|5407.2|5401.2|5407.6|5401.6|5408.1|5402.1|5407.2|5401.2|4
1616061190000|2021-03-18 09:53:10|||||||||1
1616061200000|2021-03-18 09:53:20|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|7
1616061210000|2021-03-18 09:53:30|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|4
1616061220000|2021-03-18 09:53:40|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|0
1616061230000|2021-03-18 09:53:50|5407.6|5401.6|5407.1|5401.1|5408.1|5402.1|5407.1|5401.1|5
1616061250000|2021-03-18 09:54:10|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|1
1616061260000|2021-03-18 09:54:20|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|2
1616061270000|2021-03-18 09:54:30|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|0
1616061280000|2021-03-18 09:54:40|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1616061300000|2021-03-18 09:55:00|5407.2|5401.2|5408.6|5402.6|5408.6|5402.6|5407.2|5401.2|4
1616061310000|2021-03-18 09:55:10|5409.1|5403.1|5405.7|5399.7|5409.1|5403.1|5405.7|5399.7|4
1616061320000|2021-03-18 09:55:20|5406.2|5400.2|5405.7|5399.7|5406.2|5400.2|5405.7|5399.7|0
1616061330000|2021-03-18 09:55:30|5406.2|5400.2|5405.7|5399.7|5406.2|5400.2|5405.7|5399.7|5
1616061350000|2021-03-18 09:55:50|5406.2|5400.2|5405.6|5399.6|5406.2|5400.2|5405.6|5399.6|1
1616061360000|2021-03-18 09:56:00|5405.2|5399.2|5405.7|5399.7|5405.7|5399.7|5405.2|5399.2|1
1616061400000|2021-03-18 09:56:40|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|5405.6|5399.6|0
1616061410000|2021-03-18 09:56:50|5406.1|5400.1|5405.6|5399.6|5406.1|5400.1|5405.6|5399.6|2
1616061420000|2021-03-18 09:57:00|5406.1|5400.1|5404.3|5398.3|5406.1|5400.1|5404.3|5398.3|6
1616061430000|2021-03-18 09:57:10|5404.2|5398.2|5405.7|5399.7|5405.7|5399.7|5404.2|5398.2|4
1616061440000|2021-03-18 09:57:20|5406.2|5400.2|5407.2|5401.2|5407.2|5401.2|5406.2|5400.2|2
1616061450000|2021-03-18 09:57:30|5406.6|5400.6|5407.1|5401.1|5407.2|5401.2|5406.6|5400.6|7
1616061460000|2021-03-18 09:57:40|5406.6|5400.6|5406.2|5400.2|5406.7|5400.7|5406.2|5400.2|6
1616061470000|2021-03-18 09:57:50|5405.7|5399.7|5404.7|5398.7|5405.7|5399.7|5404.7|5398.7|2
1616061480000|2021-03-18 09:58:00|5404.6|5398.6|5404.6|5398.6|5404.6|5398.6|5404.2|5398.2|1
1616061490000|2021-03-18 09:58:10|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|0
1616061500000|2021-03-18 09:58:20|5404.6|5398.6|5405.1|5399.1|5405.1|5399.1|5404.6|5398.6|1
1616061510000|2021-03-18 09:58:30|5404.7|5398.7|5404.6|5398.6|5404.7|5398.7|5404.6|5398.6|0
1616061540000|2021-03-18 09:59:00|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1616061550000|2021-03-18 09:59:10|5405.2|5399.2|5405.6|5399.6|5405.6|5399.6|5405.2|5399.2|1
1616061580000|2021-03-18 09:59:40|5405.2|5399.2|5405.6|5399.6|5405.6|5399.6|5405.2|5399.2|0
1616061590000|2021-03-18 09:59:50|5405.2|5399.2|5405.6|5399.6|5405.6|5399.6|5405.2|5399.2|1
1616061600000|2021-03-18 10:00:00|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|1
1616061630000|2021-03-18 10:00:30|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|5406.6|5400.6|7
1616061640000|2021-03-18 10:00:40|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|1
1616061690000|2021-03-18 10:01:30|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|3
1616061700000|2021-03-18 10:01:40|5405.6|5399.6|5406.6|5400.6|5406.6|5400.6|5405.1|5399.1|6
1616061710000|2021-03-18 10:01:50|5406.2|5400.2|5405.6|5399.6|5406.2|5400.2|5405.6|5399.6|0
1616061720000|2021-03-18 10:02:00|5405.7|5399.7|5405.6|5399.6|5405.7|5399.7|5405.2|5399.2|3
1616061730000|2021-03-18 10:02:10|5406.1|5400.1|5404.6|5398.6|5406.6|5400.6|5404.6|5398.6|11
1616061740000|2021-03-18 10:02:20|5404.2|5398.2|5403.6|5397.6|5404.2|5398.2|5403.6|5397.6|5
1616061750000|2021-03-18 10:02:30|5403.2|5397.2|5402.6|5396.6|5403.2|5397.2|5402.1|5396.1|6
1616061760000|2021-03-18 10:02:40|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|2
1616061780000|2021-03-18 10:03:00|5401.1|5395.1|5401.6|5395.6|5401.6|5395.6|5401.1|5395.1|7
1616061790000|2021-03-18 10:03:10|5402.1|5396.1|5401.5|5395.5|5402.1|5396.1|5401.1|5395.1|6
1616061810000|2021-03-18 10:03:30|5401.6|5395.6|5401.5|5395.5|5401.6|5395.6|5401.5|5395.5|2
1616061820000|2021-03-18 10:03:40|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1616061830000|2021-03-18 10:03:50|5401.5|5395.5|5401.1|5395.1|5401.5|5395.5|5401.1|5395.1|1
1616061840000|2021-03-18 10:04:00|5401.5|5395.5|5401.6|5395.6|5401.6|5395.6|5401.5|5395.5|1
1616061850000|2021-03-18 10:04:10|5401.5|5395.5|5400.5|5394.5|5401.5|5395.5|5400|5394|5
1616061860000|2021-03-18 10:04:20|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|1
1616061870000|2021-03-18 10:04:30|5400.1|5394.1|5400.5|5394.5|5400.5|5394.5|5400.1|5394.1|0
1616061880000|2021-03-18 10:04:40|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|0
1616061890000|2021-03-18 10:04:50|5400.1|5394.1|5400|5394|5400.5|5394.5|5400|5394|0
1616061900000|2021-03-18 10:05:00|5400.1|5394.1|5401|5395|5401|5395|5400.1|5394.1|1
1616061910000|2021-03-18 10:05:10|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|1
1616061920000|2021-03-18 10:05:20|5401.1|5395.1|5401.5|5395.5|5401.5|5395.5|5401.1|5395.1|3
1616061930000|2021-03-18 10:05:30|5401|5395|5401.5|5395.5|5401.5|5395.5|5401|5395|3
1616061940000|2021-03-18 10:05:40|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401|5395|1
1616061950000|2021-03-18 10:05:50|5401|5395|5401|5395|5401|5395|5400.6|5394.6|4
1616061960000|2021-03-18 10:06:00|5401.5|5395.5|5402.5|5396.5|5402.5|5396.5|5401.1|5395.1|6
1616061970000|2021-03-18 10:06:10|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5401.6|5395.6|5
1616061980000|2021-03-18 10:06:20|5401.1|5395.1|5400.5|5394.5|5401.1|5395.1|5400.5|5394.5|0
1616062020000|2021-03-18 10:07:00|||||||||1
1616062040000|2021-03-18 10:07:20|5401|5395|5400.5|5394.5|5401|5395|5400.1|5394.1|5
1616062050000|2021-03-18 10:07:30|5400.1|5394.1|5400.5|5394.5|5400.5|5394.5|5400|5394|1
1616062070000|2021-03-18 10:07:50|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1616062080000|2021-03-18 10:08:00|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|2
1616062090000|2021-03-18 10:08:10|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|1
1616062100000|2021-03-18 10:08:20|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400.1|5394.1|1
1616062110000|2021-03-18 10:08:30|5400.1|5394.1|5401|5395|5401|5395|5400.1|5394.1|2
1616062120000|2021-03-18 10:08:40|5400.5|5394.5|5400.1|5394.1|5400.5|5394.5|5400.1|5394.1|2
1616062130000|2021-03-18 10:08:50|5400|5394|5398.5|5392.5|5400|5394|5398|5392|6
1616062140000|2021-03-18 10:09:00|5399|5393|5400|5394|5400.1|5394.1|5399|5393|4
1616062150000|2021-03-18 10:09:10|5401|5395|5401|5395|5401|5395|5400.4|5394.4|10
1616062160000|2021-03-18 10:09:20|5401.5|5395.5|5401.5|5395.5|5402|5396|5401.5|5395.5|3
1616062170000|2021-03-18 10:09:30|5401|5395|5401.5|5395.5|5401.5|5395.5|5401|5395|1
1616062180000|2021-03-18 10:09:40|||||||||1
1616062190000|2021-03-18 10:09:50|5401.4|5395.4|5401.5|5395.5|5401.5|5395.5|5401.4|5395.4|0
1616062200000|2021-03-18 10:10:00|5401|5395|5401.5|5395.5|5401.5|5395.5|5401|5395|0
1616062210000|2021-03-18 10:10:10|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401|5395|7
1616062220000|2021-03-18 10:10:20|5401.5|5395.5|5401.9|5395.9|5401.9|5395.9|5401.4|5395.4|0
1616062230000|2021-03-18 10:10:30|||||||||2
1616062240000|2021-03-18 10:10:40|||||||||6
1616062250000|2021-03-18 10:10:50|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|8
1616062260000|2021-03-18 10:11:00|5401.8|5395.8|5401.9|5395.9|5401.9|5395.9|5401.8|5395.8|2
1616062270000|2021-03-18 10:11:10|5402|5396|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|5
1616062280000|2021-03-18 10:11:20|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|1
1616062290000|2021-03-18 10:11:30|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|0
1616062300000|2021-03-18 10:11:40|5401.9|5395.9|5402.4|5396.4|5402.9|5396.9|5401.9|5395.9|1
1616062310000|2021-03-18 10:11:50|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|0
1616062320000|2021-03-18 10:12:00|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|2
1616062330000|2021-03-18 10:12:10|5402|5396|5402.3|5396.3|5402.4|5396.4|5402|5396|17
1616062340000|2021-03-18 10:12:20|5402.4|5396.4|5402.3|5396.3|5402.8|5396.8|5402.3|5396.3|1
1616062350000|2021-03-18 10:12:30|5402.4|5396.4|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|1
1616062360000|2021-03-18 10:12:40|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|0
1616062370000|2021-03-18 10:12:50|5402.3|5396.3|5401.4|5395.4|5402.4|5396.4|5401.4|5395.4|0
1616062390000|2021-03-18 10:13:10|5400.9|5394.9|5398.9|5392.9|5400.9|5394.9|5398.9|5392.9|9
1616062410000|2021-03-18 10:13:30|||||||||1
1616062420000|2021-03-18 10:13:40|||||||||2
1616062430000|2021-03-18 10:13:50|5397.9|5391.9|5394.9|5388.9|5397.9|5391.9|5394.9|5388.9|21
1616062440000|2021-03-18 10:14:00|5395.4|5389.4|5395.9|5389.9|5395.9|5389.9|5394.9|5388.9|11
1616062450000|2021-03-18 10:14:10|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|3
1616062470000|2021-03-18 10:14:30|5396.3|5390.3|5396.4|5390.4|5396.4|5390.4|5396.3|5390.3|0
1616062480000|2021-03-18 10:14:40|5396.3|5390.3|5396.4|5390.4|5396.4|5390.4|5395.9|5389.9|2
1616062490000|2021-03-18 10:14:50|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|6
1616062500000|2021-03-18 10:15:00|5397.3|5391.3|5396.9|5390.9|5397.3|5391.3|5396.9|5390.9|2
1616062510000|2021-03-18 10:15:10|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|1
1616062520000|2021-03-18 10:15:20|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|1
1616062530000|2021-03-18 10:15:30|5396.4|5390.4|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|14
1616062540000|2021-03-18 10:15:40|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|2
1616062550000|2021-03-18 10:15:50|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|0
1616062560000|2021-03-18 10:16:00|5396.8|5390.8|5396.9|5390.9|5396.9|5390.9|5396.8|5390.8|4
1616062570000|2021-03-18 10:16:10|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|2
1616062580000|2021-03-18 10:16:20|5396.3|5390.3|5395.4|5389.4|5396.3|5390.3|5395.4|5389.4|18
1616062590000|2021-03-18 10:16:30|5394.9|5388.9|5395.4|5389.4|5395.4|5389.4|5394.9|5388.9|1
1616062600000|2021-03-18 10:16:40|5394.9|5388.9|5395.4|5389.4|5395.4|5389.4|5394.9|5388.9|2
1616062610000|2021-03-18 10:16:50|5395.8|5389.8|5396.4|5390.4|5396.4|5390.4|5395.8|5389.8|4
1616062620000|2021-03-18 10:17:00|5396.9|5390.9|5396.4|5390.4|5396.9|5390.9|5396.4|5390.4|8
1616062630000|2021-03-18 10:17:10|5396.9|5390.9|5396.9|5390.9|5397.9|5391.9|5396.9|5390.9|12
1616062640000|2021-03-18 10:17:20|5397|5391|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|1
1616062650000|2021-03-18 10:17:30|5397|5391|5396.9|5390.9|5397|5391|5396.9|5390.9|3
1616062660000|2021-03-18 10:17:40|||||||||2
1616062670000|2021-03-18 10:17:50|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|3
1616062680000|2021-03-18 10:18:00|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|6
1616062690000|2021-03-18 10:18:10|||||||||3
1616062700000|2021-03-18 10:18:20|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|15
1616062710000|2021-03-18 10:18:30|||||||||3
1616062720000|2021-03-18 10:18:40|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.9|5389.9|4
1616062730000|2021-03-18 10:18:50|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|0
1616062750000|2021-03-18 10:19:10|5396.3|5390.3|5396.4|5390.4|5396.4|5390.4|5396.3|5390.3|0
1616062760000|2021-03-18 10:19:20|5396.3|5390.3|5396.4|5390.4|5396.8|5390.8|5395.9|5389.9|2
1616062770000|2021-03-18 10:19:30|5396.3|5390.3|5396.4|5390.4|5396.4|5390.4|5396.3|5390.3|0
1616062780000|2021-03-18 10:19:40|5395.9|5389.9|5396.4|5390.4|5396.4|5390.4|5395.9|5389.9|3
1616062790000|2021-03-18 10:19:50|5395.9|5389.9|5396.4|5390.4|5396.9|5390.9|5395.9|5389.9|2
1616062800000|2021-03-18 10:20:00|5397.3|5391.3|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|13
1616062810000|2021-03-18 10:20:10|||||||||2
1616062840000|2021-03-18 10:20:40|||||||||2
1616062850000|2021-03-18 10:20:50|5397.3|5391.3|5397.9|5391.9|5397.9|5391.9|5397.3|5391.3|2
1616062860000|2021-03-18 10:21:00|5397.3|5391.3|5397.9|5391.9|5397.9|5391.9|5396.9|5390.9|3
1616062880000|2021-03-18 10:21:20|5396.9|5390.9|5397.3|5391.3|5397.4|5391.4|5396.9|5390.9|3
1616062890000|2021-03-18 10:21:30|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|2
1616062900000|2021-03-18 10:21:40|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|11
1616062910000|2021-03-18 10:21:50|5395.9|5389.9|5397.4|5391.4|5397.4|5391.4|5395.9|5389.9|1
1616062920000|2021-03-18 10:22:00|5397.3|5391.3|5397.4|5391.4|5397.4|5391.4|5397.3|5391.3|0
1616062930000|2021-03-18 10:22:10|5396.9|5390.9|5397.4|5391.4|5397.9|5391.9|5396.9|5390.9|9
1616062940000|2021-03-18 10:22:20|5397.3|5391.3|5397.4|5391.4|5397.4|5391.4|5396.9|5390.9|6
1616062950000|2021-03-18 10:22:30|5396.9|5390.9|5397.9|5391.9|5397.9|5391.9|5396.9|5390.9|1
1616062960000|2021-03-18 10:22:40|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|2
1616062970000|2021-03-18 10:22:50|5395.9|5389.9|5395.9|5389.9|5397.8|5391.8|5395.9|5389.9|10
1616062980000|2021-03-18 10:23:00|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.3|5390.3|3
1616062990000|2021-03-18 10:23:10|5396.3|5390.3|5397.4|5391.4|5397.4|5391.4|5396.3|5390.3|10
1616063000000|2021-03-18 10:23:20|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|2
1616063010000|2021-03-18 10:23:30|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|8
1616063020000|2021-03-18 10:23:40|||||||||4
1616063030000|2021-03-18 10:23:50|||||||||2
1616063040000|2021-03-18 10:24:00|5397.4|5391.4|5396.9|5390.9|5397.8|5391.8|5396.9|5390.9|5
1616063050000|2021-03-18 10:24:10|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5
1616063060000|2021-03-18 10:24:20|5395.9|5389.9|5396.4|5390.4|5396.4|5390.4|5395.9|5389.9|2
1616063070000|2021-03-18 10:24:30|5396.9|5390.9|5396.4|5390.4|5396.9|5390.9|5396.3|5390.3|1
1616063080000|2021-03-18 10:24:40|5395.9|5389.9|5396.4|5390.4|5396.4|5390.4|5395.9|5389.9|0
1616063090000|2021-03-18 10:24:50|5395.9|5389.9|5395.9|5389.9|5396.3|5390.3|5395.9|5389.9|7
1616063100000|2021-03-18 10:25:00|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|5395.3|5389.3|4
1616063130000|2021-03-18 10:25:30|5395.3|5389.3|5395.4|5389.4|5395.4|5389.4|5394.9|5388.9|0
1616063140000|2021-03-18 10:25:40|5395.3|5389.3|5394.9|5388.9|5395.3|5389.3|5394.8|5388.8|2
1616063150000|2021-03-18 10:25:50|5395.4|5389.4|5395.4|5389.4|5395.4|5389.4|5394.9|5388.9|2
1616063160000|2021-03-18 10:26:00|5394.9|5388.9|5390.4|5384.4|5395.3|5389.3|5390.4|5384.4|32
1616063170000|2021-03-18 10:26:10|5390.9|5384.9|5389.4|5383.4|5390.9|5384.9|5389.4|5383.4|5
1616063180000|2021-03-18 10:26:20|5389.9|5383.9|5391.9|5385.9|5391.9|5385.9|5389.9|5383.9|6
1616063190000|2021-03-18 10:26:30|5392.4|5386.4|5394|5388|5394|5388|5392.4|5386.4|17
1616063200000|2021-03-18 10:26:40|5394.4|5388.4|5392.9|5386.9|5394.4|5388.4|5392.9|5386.9|21
1616063210000|2021-03-18 10:26:50|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5392.9|5386.9|3
1616063220000|2021-03-18 10:27:00|5393.9|5387.9|5391.4|5385.4|5394.4|5388.4|5391.4|5385.4|7
1616063230000|2021-03-18 10:27:10|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|0
1616063240000|2021-03-18 10:27:20|5391.8|5385.8|5391.4|5385.4|5391.8|5385.8|5390.9|5384.9|18
1616063250000|2021-03-18 10:27:30|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5391.9|5385.9|9
1616063260000|2021-03-18 10:27:40|5392.8|5386.8|5393.4|5387.4|5393.4|5387.4|5392.8|5386.8|8
1616063270000|2021-03-18 10:27:50|5393.9|5387.9|5394.4|5388.4|5394.4|5388.4|5393.9|5387.9|16
1616063280000|2021-03-18 10:28:00|5393.9|5387.9|5394.4|5388.4|5394.4|5388.4|5393.9|5387.9|0
1616063290000|2021-03-18 10:28:10|5393.9|5387.9|5393.9|5387.9|5394.4|5388.4|5393.9|5387.9|1
1616063300000|2021-03-18 10:28:20|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1616063310000|2021-03-18 10:28:30|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|0
1616063320000|2021-03-18 10:28:40|5393.8|5387.8|5392.9|5386.9|5393.9|5387.9|5392.9|5386.9|3
1616063330000|2021-03-18 10:28:50|5392.4|5386.4|5392.4|5386.4|5392.9|5386.9|5392.4|5386.4|3
1616063340000|2021-03-18 10:29:00|5392.8|5386.8|5392.9|5386.9|5392.9|5386.9|5392.8|5386.8|3
1616063350000|2021-03-18 10:29:10|5391.9|5385.9|5392.9|5386.9|5392.9|5386.9|5391.9|5385.9|7
1616063360000|2021-03-18 10:29:20|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1616063370000|2021-03-18 10:29:30|||||||||1
1616063390000|2021-03-18 10:29:50|5392.9|5386.9|5393.4|5387.4|5393.4|5387.4|5392.9|5386.9|1
1616063400000|2021-03-18 10:30:00|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|1
1616063410000|2021-03-18 10:30:10|5395.4|5389.4|5395.8|5389.8|5395.9|5389.9|5395.4|5389.4|6
1616063450000|2021-03-18 10:30:50|5396.8|5390.8|5398.3|5392.3|5398.3|5392.3|5396.8|5390.8|21
1616063460000|2021-03-18 10:31:00|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|4
1616063490000|2021-03-18 10:31:30|||||||||1
1616063510000|2021-03-18 10:31:50|5397.8|5391.8|5400.5|5394.5|5400.5|5394.5|5397.7|5391.7|34
1616063520000|2021-03-18 10:32:00|5402|5396|5403.8|5397.8|5404.2|5398.2|5402|5396|23
1616063530000|2021-03-18 10:32:10|5403.3|5397.3|5402.8|5396.8|5403.3|5397.3|5402.8|5396.8|15
1616063540000|2021-03-18 10:32:20|5402.3|5396.3|5402.3|5396.3|5402.8|5396.8|5402.3|5396.3|2
1616063570000|2021-03-18 10:32:50|5402.2|5396.2|5401.3|5395.3|5402.2|5396.2|5401.3|5395.3|3
1616063580000|2021-03-18 10:33:00|5401.2|5395.2|5400.8|5394.8|5401.3|5395.3|5400.8|5394.8|7
1616063590000|2021-03-18 10:33:10|5400.3|5394.3|5400.7|5394.7|5400.8|5394.8|5400.3|5394.3|2
1616063600000|2021-03-18 10:33:20|5400.3|5394.3|5401.7|5395.7|5401.8|5395.8|5400.3|5394.3|2
1616063610000|2021-03-18 10:33:30|5401.3|5395.3|5401.8|5395.8|5401.8|5395.8|5401.3|5395.3|0
1616063620000|2021-03-18 10:33:40|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|0
1616063630000|2021-03-18 10:33:50|5401.2|5395.2|5401.7|5395.7|5401.7|5395.7|5401.2|5395.2|1
1616063640000|2021-03-18 10:34:00|5401.9|5395.9|5402.7|5396.7|5402.7|5396.7|5401.8|5395.8|2
1616063650000|2021-03-18 10:34:10|5402.2|5396.2|5405.1|5399.1|5405.1|5399.1|5402.2|5396.2|10
1616063660000|2021-03-18 10:34:20|5405.5|5399.5|5405.1|5399.1|5406|5400|5405.1|5399.1|24
1616063670000|2021-03-18 10:34:30|5405|5399|5405.1|5399.1|5405.1|5399.1|5405|5399|1
1616063680000|2021-03-18 10:34:40|5405|5399|5404|5398|5405|5399|5404|5398|3
1616063690000|2021-03-18 10:34:50|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|0
1616063700000|2021-03-18 10:35:00|5404.1|5398.1|5404.5|5398.5|5404.5|5398.5|5404.1|5398.1|0
1616063710000|2021-03-18 10:35:10|5404.1|5398.1|5404|5398|5404.1|5398.1|5404|5398|1
1616063720000|2021-03-18 10:35:20|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|1
1616063730000|2021-03-18 10:35:30|5404.4|5398.4|5404|5398|5404.5|5398.5|5404|5398|1
1616063740000|2021-03-18 10:35:40|5403.5|5397.5|5404|5398|5404|5398|5403.5|5397.5|2
1616063750000|2021-03-18 10:35:50|5403.9|5397.9|5403.5|5397.5|5403.9|5397.9|5403.5|5397.5|1
1616063760000|2021-03-18 10:36:00|5403|5397|5403.5|5397.5|5403.5|5397.5|5403|5397|1
1616063770000|2021-03-18 10:36:10|5403.9|5397.9|5403.5|5397.5|5403.9|5397.9|5403.5|5397.5|0
1616063780000|2021-03-18 10:36:20|||||||||1
1616063800000|2021-03-18 10:36:40|5403|5397|5403|5397|5403|5397|5402.9|5396.9|1
1616063810000|2021-03-18 10:36:50|5403.5|5397.5|5401.5|5395.5|5403.5|5397.5|5401.5|5395.5|5
1616063820000|2021-03-18 10:37:00|5401|5395|5400.1|5394.1|5401|5395|5400.1|5394.1|2
1616063830000|2021-03-18 10:37:10|||||||||1
1616063840000|2021-03-18 10:37:20|5399.7|5393.7|5398.8|5392.8|5399.7|5393.7|5398.8|5392.8|6
1616063850000|2021-03-18 10:37:30|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|5398.2|5392.2|3
1616063860000|2021-03-18 10:37:40|5398.2|5392.2|5399.2|5393.2|5399.2|5393.2|5398.2|5392.2|2
1616063870000|2021-03-18 10:37:50|5400.6|5394.6|5400.2|5394.2|5400.6|5394.6|5400.2|5394.2|4
1616063880000|2021-03-18 10:38:00|5400.6|5394.6|5401.6|5395.6|5401.7|5395.7|5400.6|5394.6|2
1616063890000|2021-03-18 10:38:10|5401.2|5395.2|5401.6|5395.6|5401.6|5395.6|5401.1|5395.1|1
1616063900000|2021-03-18 10:38:20|5401.5|5395.5|5403.1|5397.1|5403.1|5397.1|5401.1|5395.1|12
1616063910000|2021-03-18 10:38:30|5403.5|5397.5|5402.5|5396.5|5403.5|5397.5|5402.5|5396.5|3
1616063920000|2021-03-18 10:38:40|5402|5396|5402|5396|5402|5396|5402|5396|1
1616063930000|2021-03-18 10:38:50|5401.5|5395.5|5401.1|5395.1|5401.5|5395.5|5401|5395|10
1616063940000|2021-03-18 10:39:00|5401.5|5395.5|5401.5|5395.5|5401.6|5395.6|5401.5|5395.5|5
1616063950000|2021-03-18 10:39:10|5401.1|5395.1|5400.5|5394.5|5401.1|5395.1|5400.1|5394.1|0
1616063960000|2021-03-18 10:39:20|5400.1|5394.1|5400.5|5394.5|5400.6|5394.6|5400.1|5394.1|0
1616063970000|2021-03-18 10:39:30|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|0
1616063980000|2021-03-18 10:39:40|5400.1|5394.1|5400.5|5394.5|5400.5|5394.5|5400.1|5394.1|0
1616063990000|2021-03-18 10:39:50|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|0
1616064000000|2021-03-18 10:40:00|5400.1|5394.1|5400.5|5394.5|5400.5|5394.5|5400|5394|6
1616064010000|2021-03-18 10:40:10|5400.1|5394.1|5400.5|5394.5|5400.5|5394.5|5400|5394|1
1616064020000|2021-03-18 10:40:20|5400.1|5394.1|5400.5|5394.5|5400.5|5394.5|5400.1|5394.1|0
1616064030000|2021-03-18 10:40:30|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400|5394|3
1616064040000|2021-03-18 10:40:40|5400|5394|5400.1|5394.1|5400.1|5394.1|5400|5394|1
1616064050000|2021-03-18 10:40:50|5400|5394|5398.6|5392.6|5400|5394|5398|5392|5
1616064060000|2021-03-18 10:41:00|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|0
1616064070000|2021-03-18 10:41:10|5398.1|5392.1|5399.5|5393.5|5399.5|5393.5|5398.1|5392.1|3
1616064080000|2021-03-18 10:41:20|5399.1|5393.1|5399|5393|5399.1|5393.1|5399|5393|1
1616064090000|2021-03-18 10:41:30|5398.6|5392.6|5398|5392|5398.6|5392.6|5398|5392|3
1616064100000|2021-03-18 10:41:40|5397.4|5391.4|5397.5|5391.5|5397.5|5391.5|5397.4|5391.4|7
1616064110000|2021-03-18 10:41:50|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|2
1616064120000|2021-03-18 10:42:00|5397|5391|5398|5392|5398.4|5392.4|5397|5391|2
1616064130000|2021-03-18 10:42:10|5397.9|5391.9|5398.4|5392.4|5398.4|5392.4|5397.9|5391.9|5
1616064140000|2021-03-18 10:42:20|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|0
1616064150000|2021-03-18 10:42:30|5396.5|5390.5|5396.4|5390.4|5396.5|5390.5|5396.4|5390.4|2
1616064160000|2021-03-18 10:42:40|5396|5390|5396.4|5390.4|5396.4|5390.4|5395.9|5389.9|4
1616064170000|2021-03-18 10:42:50|5396|5390|5396.5|5390.5|5396.5|5390.5|5396|5390|0
1616064180000|2021-03-18 10:43:00|5396.4|5390.4|5397.4|5391.4|5397.4|5391.4|5395.9|5389.9|2
1616064190000|2021-03-18 10:43:10|5396.9|5390.9|5397.9|5391.9|5397.9|5391.9|5396.9|5390.9|1
1616064200000|2021-03-18 10:43:20|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|0
1616064210000|2021-03-18 10:43:30|5397.9|5391.9|5397.4|5391.4|5397.9|5391.9|5396.9|5390.9|1
1616064220000|2021-03-18 10:43:40|5396.9|5390.9|5397.9|5391.9|5397.9|5391.9|5396.9|5390.9|1
1616064230000|2021-03-18 10:43:50|||||||||1
1616064240000|2021-03-18 10:44:00|5398.9|5392.9|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|3
1616064250000|2021-03-18 10:44:10|5398.9|5392.9|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|2
1616064260000|2021-03-18 10:44:20|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|3
1616064270000|2021-03-18 10:44:30|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|0
1616064280000|2021-03-18 10:44:40|5398.9|5392.9|5398.9|5392.9|5399.4|5393.4|5398.9|5392.9|0
1616064290000|2021-03-18 10:44:50|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|2
1616064300000|2021-03-18 10:45:00|5398.9|5392.9|5398.9|5392.9|5399.4|5393.4|5398.9|5392.9|1
1616064310000|2021-03-18 10:45:10|5399|5393|5399|5393|5399|5393|5399|5393|1
1616064330000|2021-03-18 10:45:30|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|1
1616064400000|2021-03-18 10:46:40|5398.1|5392.1|5398.5|5392.5|5398.5|5392.5|5398.1|5392.1|1
1616064430000|2021-03-18 10:47:10|5398.1|5392.1|5398.5|5392.5|5398.5|5392.5|5398.1|5392.1|0
1616064440000|2021-03-18 10:47:20|5398.1|5392.1|5398.5|5392.5|5398.5|5392.5|5398.1|5392.1|1
1616064470000|2021-03-18 10:47:50|||||||||1
1616064490000|2021-03-18 10:48:10|5398.1|5392.1|5398.1|5392.1|5398.1|5392.1|5398.1|5392.1|0
1616064500000|2021-03-18 10:48:20|5398.5|5392.5|5399.5|5393.5|5399.5|5393.5|5398.5|5392.5|4
1616064510000|2021-03-18 10:48:30|5399.6|5393.6|5399.6|5393.6|5400|5394|5399.5|5393.5|1
1616064530000|2021-03-18 10:48:50|5399.5|5393.5|5399|5393|5399.5|5393.5|5399|5393|1
1616064540000|2021-03-18 10:49:00|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399|5393|1
1616064550000|2021-03-18 10:49:10|5399|5393|5399.5|5393.5|5399.5|5393.5|5399|5393|2
1616064560000|2021-03-18 10:49:20|5400|5394|5401|5395|5401|5395|5400|5394|5
1616064570000|2021-03-18 10:49:30|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|1
1616064580000|2021-03-18 10:49:40|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|1
1616064590000|2021-03-18 10:49:50|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|1
1616064600000|2021-03-18 10:50:00|5400|5394|5400.5|5394.5|5400.5|5394.5|5400|5394|0
1616064610000|2021-03-18 10:50:10|5400|5394|5399.9|5393.9|5400|5394|5399.9|5393.9|3
1616064620000|2021-03-18 10:50:20|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5
1616064630000|2021-03-18 10:50:30|5399|5393|5399.5|5393.5|5399.5|5393.5|5399|5393|0
1616064640000|2021-03-18 10:50:40|5399|5393|5399|5393|5399|5393|5399|5393|0
1616064650000|2021-03-18 10:50:50|5399.5|5393.5|5400|5394|5400|5394|5399.5|5393.5|2
1616064660000|2021-03-18 10:51:00|5399.9|5393.9|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|2
1616064670000|2021-03-18 10:51:10|5399.9|5393.9|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|0
1616064690000|2021-03-18 10:51:30|||||||||2
1616064700000|2021-03-18 10:51:40|5399.9|5393.9|5400.5|5394.5|5400.5|5394.5|5399.9|5393.9|1
1616064710000|2021-03-18 10:51:50|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1616064720000|2021-03-18 10:52:00|5399.9|5393.9|5401.4|5395.4|5401.4|5395.4|5399.9|5393.9|2
1616064730000|2021-03-18 10:52:10|5400.9|5394.9|5401.3|5395.3|5401.4|5395.4|5400.9|5394.9|1
1616064740000|2021-03-18 10:52:20|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5400.9|5394.9|1
1616064750000|2021-03-18 10:52:30|5400.9|5394.9|5401.4|5395.4|5401.4|5395.4|5400.9|5394.9|1
1616064760000|2021-03-18 10:52:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1616064770000|2021-03-18 10:52:50|||||||||1
1616064780000|2021-03-18 10:53:00|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|2
1616064790000|2021-03-18 10:53:10|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|0
1616064800000|2021-03-18 10:53:20|5400.4|5394.4|5400.9|5394.9|5400.9|5394.9|5399.9|5393.9|3
1616064810000|2021-03-18 10:53:30|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|3
1616064820000|2021-03-18 10:53:40|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|5400.9|5394.9|1
1616064830000|2021-03-18 10:53:50|5400.8|5394.8|5400.9|5394.9|5400.9|5394.9|5400.8|5394.8|2
1616064840000|2021-03-18 10:54:00|||||||||1
1616064850000|2021-03-18 10:54:10|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|2
1616064860000|2021-03-18 10:54:20|5399.9|5393.9|5399.9|5393.9|5400.4|5394.4|5399.9|5393.9|1
1616064880000|2021-03-18 10:54:40|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|1
1616064890000|2021-03-18 10:54:50|5399.3|5393.3|5398.3|5392.3|5399.3|5393.3|5398.3|5392.3|2
1616064900000|2021-03-18 10:55:00|5397.9|5391.9|5398.9|5392.9|5398.9|5392.9|5397.9|5391.9|13
1616064910000|2021-03-18 10:55:10|5398.8|5392.8|5398.4|5392.4|5398.8|5392.8|5397.9|5391.9|3
1616064920000|2021-03-18 10:55:20|5397.9|5391.9|5398.4|5392.4|5398.4|5392.4|5397.9|5391.9|3
1616064930000|2021-03-18 10:55:30|5397.9|5391.9|5398.4|5392.4|5398.4|5392.4|5397.9|5391.9|2
1616064940000|2021-03-18 10:55:40|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|3
1616064950000|2021-03-18 10:55:50|||||||||1
1616064960000|2021-03-18 10:56:00|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1616064970000|2021-03-18 10:56:10|5399.9|5393.9|5399.8|5393.8|5400.8|5394.8|5399.8|5393.8|3
1616064980000|2021-03-18 10:56:20|||||||||1
1616064990000|2021-03-18 10:56:30|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|2
1616065000000|2021-03-18 10:56:40|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|0
1616065010000|2021-03-18 10:56:50|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|0
1616065020000|2021-03-18 10:57:00|5399.7|5393.7|5399.8|5393.8|5399.8|5393.8|5399.3|5393.3|2
1616065030000|2021-03-18 10:57:10|5399.3|5393.3|5398.3|5392.3|5399.3|5393.3|5398.3|5392.3|3
1616065040000|2021-03-18 10:57:20|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|1
1616065050000|2021-03-18 10:57:30|5399.3|5393.3|5398.9|5392.9|5399.3|5393.3|5398.8|5392.8|0
1616065060000|2021-03-18 10:57:40|5399.9|5393.9|5399.4|5393.4|5399.9|5393.9|5399.4|5393.4|2
1616065080000|2021-03-18 10:58:00|5399|5393|5399.4|5393.4|5399.4|5393.4|5399|5393|2
1616065100000|2021-03-18 10:58:20|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|2
1616065130000|2021-03-18 10:58:50|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|2
1616065140000|2021-03-18 10:59:00|5400.8|5394.8|5400.4|5394.4|5400.8|5394.8|5399.9|5393.9|2
1616065150000|2021-03-18 10:59:10|5399.9|5393.9|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|2
1616065160000|2021-03-18 10:59:20|5399.9|5393.9|5399.9|5393.9|5400.4|5394.4|5399.9|5393.9|2
1616065170000|2021-03-18 10:59:30|5399.8|5393.8|5398.8|5392.8|5399.8|5393.8|5398.8|5392.8|0
1616065180000|2021-03-18 10:59:40|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|5397.9|5391.9|7
1616065200000|2021-03-18 11:00:00|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5397.9|5391.9|2
1616065220000|2021-03-18 11:00:20|5397.9|5391.9|5398.3|5392.3|5398.3|5392.3|5397.9|5391.9|1
1616065230000|2021-03-18 11:00:30|5398.8|5392.8|5398.3|5392.3|5398.8|5392.8|5398.3|5392.3|0
1616065260000|2021-03-18 11:01:00|5398.8|5392.8|5399.3|5393.3|5399.8|5393.8|5398.8|5392.8|3
1616065270000|2021-03-18 11:01:10|5398.8|5392.8|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|0
1616065280000|2021-03-18 11:01:20|5398.8|5392.8|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|0
1616065310000|2021-03-18 11:01:50|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|0
1616065320000|2021-03-18 11:02:00|5399.3|5393.3|5399.8|5393.8|5399.8|5393.8|5399.3|5393.3|3
1616065330000|2021-03-18 11:02:10|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|2
1616065340000|2021-03-18 11:02:20|5399.8|5393.8|5400.8|5394.8|5400.8|5394.8|5399.4|5393.4|4
1616065350000|2021-03-18 11:02:30|5401.4|5395.4|5401.8|5395.8|5401.8|5395.8|5401.3|5395.3|1
1616065370000|2021-03-18 11:02:50|5401.9|5395.9|5401.8|5395.8|5401.9|5395.9|5401.8|5395.8|0
1616065380000|2021-03-18 11:03:00|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|5400.8|5394.8|1
1616065390000|2021-03-18 11:03:10|5401.7|5395.7|5402.3|5396.3|5402.3|5396.3|5401.7|5395.7|3
1616065400000|2021-03-18 11:03:20|5402.4|5396.4|5402.7|5396.7|5402.8|5396.8|5402.4|5396.4|5
1616065410000|2021-03-18 11:03:30|5402.2|5396.2|5403.2|5397.2|5403.6|5397.6|5402.2|5396.2|11
1616065420000|2021-03-18 11:03:40|5402.7|5396.7|5403.7|5397.7|5403.7|5397.7|5402.7|5396.7|1
1616065430000|2021-03-18 11:03:50|||||||||1
1616065440000|2021-03-18 11:04:00|5404.2|5398.2|5404.3|5398.3|5404.3|5398.3|5404.2|5398.2|5
1616065460000|2021-03-18 11:04:20|5404.2|5398.2|5403.2|5397.2|5404.2|5398.2|5403.2|5397.2|1
1616065470000|2021-03-18 11:04:30|5402.8|5396.8|5401.8|5395.8|5402.8|5396.8|5401.8|5395.8|7
1616065490000|2021-03-18 11:04:50|5401|5395|5400.8|5394.8|5401|5395|5400.8|5394.8|8
1616065500000|2021-03-18 11:05:00|||||||||2
1616065510000|2021-03-18 11:05:10|||||||||4
1616065520000|2021-03-18 11:05:20|5400.3|5394.3|5400.8|5394.8|5400.8|5394.8|5400.3|5394.3|1
1616065530000|2021-03-18 11:05:30|5400.4|5394.4|5400.3|5394.3|5400.8|5394.8|5400.3|5394.3|2
1616065540000|2021-03-18 11:05:40|5400.8|5394.8|5399.8|5393.8|5400.8|5394.8|5399.8|5393.8|2
1616065550000|2021-03-18 11:05:50|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|5400.8|5394.8|1
1616065560000|2021-03-18 11:06:00|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|5400.8|5394.8|4
1616065570000|2021-03-18 11:06:10|5400.9|5394.9|5401.3|5395.3|5401.4|5395.4|5400.9|5394.9|1
1616065580000|2021-03-18 11:06:20|5400.9|5394.9|5400.4|5394.4|5401.4|5395.4|5400.4|5394.4|1
1616065590000|2021-03-18 11:06:30|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|3
1616065600000|2021-03-18 11:06:40|5399.6|5393.6|5399|5393|5399.6|5393.6|5399|5393|1
1616065610000|2021-03-18 11:06:50|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|1
1616065620000|2021-03-18 11:07:00|5399|5393|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|0
1616065630000|2021-03-18 11:07:10|5399.9|5393.9|5399.5|5393.5|5399.9|5393.9|5398.9|5392.9|6
1616065640000|2021-03-18 11:07:20|5399.1|5393.1|5399.6|5393.6|5399.6|5393.6|5399.1|5393.1|0
1616065650000|2021-03-18 11:07:30|5399.2|5393.2|5398.7|5392.7|5399.2|5393.2|5398.7|5392.7|3
1616065660000|2021-03-18 11:07:40|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|0
1616065670000|2021-03-18 11:07:50|5397.8|5391.8|5397.2|5391.2|5397.8|5391.8|5397.2|5391.2|3
1616065680000|2021-03-18 11:08:00|5397.1|5391.1|5396.2|5390.2|5397.1|5391.1|5396.2|5390.2|4
1616065690000|2021-03-18 11:08:10|5396.1|5390.1|5395.2|5389.2|5396.1|5390.1|5395.2|5389.2|3
1616065700000|2021-03-18 11:08:20|5395.6|5389.6|5395.7|5389.7|5395.7|5389.7|5395.1|5389.1|0
1616065710000|2021-03-18 11:08:30|5395.3|5389.3|5397.6|5391.6|5398.1|5392.1|5395.2|5389.2|16
1616065720000|2021-03-18 11:08:40|5398.6|5392.6|5398.5|5392.5|5398.6|5392.6|5398.5|5392.5|1
1616065730000|2021-03-18 11:08:50|5398.1|5392.1|5398.5|5392.5|5398.5|5392.5|5398|5392|0
1616065740000|2021-03-18 11:09:00|5397.5|5391.5|5400|5394|5400|5394|5397|5391|8
1616065750000|2021-03-18 11:09:10|5399.5|5393.5|5399.4|5393.4|5400|5394|5399.4|5393.4|0
1616065760000|2021-03-18 11:09:20|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399|5393|4
1616065780000|2021-03-18 11:09:40|5399.4|5393.4|5399.4|5393.4|5399.5|5393.5|5399|5393|4
1616065790000|2021-03-18 11:09:50|5399.5|5393.5|5399.5|5393.5|5399.5|5393.5|5399.4|5393.4|0
1616065800000|2021-03-18 11:10:00|5399.4|5393.4|5399.5|5393.5|5399.5|5393.5|5399.4|5393.4|0
1616065810000|2021-03-18 11:10:10|5399.4|5393.4|5399.4|5393.4|5399.5|5393.5|5398.9|5392.9|2
1616065820000|2021-03-18 11:10:20|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|0
1616065830000|2021-03-18 11:10:30|5399.4|5393.4|5399.5|5393.5|5399.5|5393.5|5398.9|5392.9|5
1616065840000|2021-03-18 11:10:40|5399.6|5393.6|5398.1|5392.1|5399.6|5393.6|5398.1|5392.1|4
1616065850000|2021-03-18 11:10:50|||||||||1
1616065860000|2021-03-18 11:11:00|5397.6|5391.6|5397.1|5391.1|5397.6|5391.6|5397.1|5391.1|3
1616065870000|2021-03-18 11:11:10|5396.6|5390.6|5394.2|5388.2|5396.6|5390.6|5394.2|5388.2|14
1616065880000|2021-03-18 11:11:20|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|5394.7|5388.7|1
1616065890000|2021-03-18 11:11:30|5394.6|5388.6|5395.6|5389.6|5395.6|5389.6|5394.6|5388.6|0
1616065900000|2021-03-18 11:11:40|5395.5|5389.5|5394.6|5388.6|5395.5|5389.5|5394.5|5388.5|1
1616065910000|2021-03-18 11:11:50|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|5394.1|5388.1|1
1616065920000|2021-03-18 11:12:00|5394|5388|5395.1|5389.1|5395.1|5389.1|5393.6|5387.6|2
1616065930000|2021-03-18 11:12:10|5396|5390|5395.5|5389.5|5396|5390|5395.5|5389.5|2
1616065940000|2021-03-18 11:12:20|5395|5389|5395|5389|5395|5389|5395|5389|0
1616065950000|2021-03-18 11:12:30|5395.5|5389.5|5396|5390|5396|5390|5395.5|5389.5|1
1616065960000|2021-03-18 11:12:40|5395.6|5389.6|5395.5|5389.5|5395.6|5389.6|5395.5|5389.5|4
1616065970000|2021-03-18 11:12:50|5395.1|5389.1|5396|5390|5396|5390|5395|5389|1
1616065990000|2021-03-18 11:13:10|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|1
1616066000000|2021-03-18 11:13:20|5395.1|5389.1|5395.1|5389.1|5395.6|5389.6|5395.1|5389.1|2
1616066010000|2021-03-18 11:13:30|5394.7|5388.7|5394.6|5388.6|5394.7|5388.7|5394.2|5388.2|11
1616066020000|2021-03-18 11:13:40|5394.2|5388.2|5393.6|5387.6|5394.6|5388.6|5393.6|5387.6|22
1616066030000|2021-03-18 11:13:50|5393.5|5387.5|5393.1|5387.1|5393.5|5387.5|5393.1|5387.1|2
1616066040000|2021-03-18 11:14:00|5392.1|5386.1|5392.6|5386.6|5392.6|5386.6|5392.1|5386.1|3
1616066050000|2021-03-18 11:14:10|5392.1|5386.1|5390.6|5384.6|5392.1|5386.1|5390.2|5384.2|13
1616066060000|2021-03-18 11:14:20|5390.2|5384.2|5390.1|5384.1|5390.2|5384.2|5389.6|5383.6|2
1616066070000|2021-03-18 11:14:30|5389.2|5383.2|5391.7|5385.7|5391.7|5385.7|5389.1|5383.1|16
1616066080000|2021-03-18 11:14:40|5391.6|5385.6|5391.6|5385.6|5392.1|5386.1|5391.2|5385.2|4
1616066090000|2021-03-18 11:14:50|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|5391.1|5385.1|0
1616066100000|2021-03-18 11:15:00|5390|5384|5389.5|5383.5|5390|5384|5389|5383|26
1616066110000|2021-03-18 11:15:10|5390|5384|5390.5|5384.5|5390.5|5384.5|5389.5|5383.5|5
1616066120000|2021-03-18 11:15:20|5388|5382|5388.4|5382.4|5388.4|5382.4|5387.9|5381.9|54
1616066130000|2021-03-18 11:15:30|5387.9|5381.9|5387.9|5381.9|5388.4|5382.4|5387.9|5381.9|3
1616066140000|2021-03-18 11:15:40|5388.4|5382.4|5389|5383|5389|5383|5388.4|5382.4|0
1616066150000|2021-03-18 11:15:50|5388.4|5382.4|5388.9|5382.9|5388.9|5382.9|5388.4|5382.4|4
1616066160000|2021-03-18 11:16:00|5389|5383|5389.4|5383.4|5389.4|5383.4|5389|5383|2
1616066180000|2021-03-18 11:16:20|5388.5|5382.5|5387.9|5381.9|5388.5|5382.5|5387|5381|8
1616066190000|2021-03-18 11:16:30|5387.5|5381.5|5386.9|5380.9|5387.9|5381.9|5386.9|5380.9|9
1616066200000|2021-03-18 11:16:40|5387.4|5381.4|5388.4|5382.4|5388.4|5382.4|5387.4|5381.4|4
1616066210000|2021-03-18 11:16:50|5388.5|5382.5|5388.4|5382.4|5388.5|5382.5|5388.4|5382.4|5
1616066220000|2021-03-18 11:17:00|5388.5|5382.5|5389|5383|5389.5|5383.5|5388.5|5382.5|8
1616066230000|2021-03-18 11:17:10|5389.5|5383.5|5389.9|5383.9|5389.9|5383.9|5389.5|5383.5|4
1616066240000|2021-03-18 11:17:20|5389.4|5383.4|5391|5385|5391|5385|5389.4|5383.4|4
1616066250000|2021-03-18 11:17:30|5391.4|5385.4|5391.4|5385.4|5391.9|5385.9|5390.9|5384.9|2
1616066260000|2021-03-18 11:17:40|5391.5|5385.5|5391.5|5385.5|5392|5386|5391.4|5385.4|0
1616066270000|2021-03-18 11:17:50|5391.9|5385.9|5391.5|5385.5|5391.9|5385.9|5391.5|5385.5|2
1616066280000|2021-03-18 11:18:00|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|0
1616066290000|2021-03-18 11:18:10|5391.9|5385.9|5391.4|5385.4|5391.9|5385.9|5391.4|5385.4|1
1616066300000|2021-03-18 11:18:20|5390.9|5384.9|5388.4|5382.4|5390.9|5384.9|5388.4|5382.4|11
1616066310000|2021-03-18 11:18:30|5388|5382|5388.4|5382.4|5388.4|5382.4|5388|5382|0
1616066320000|2021-03-18 11:18:40|5387.9|5381.9|5386.9|5380.9|5387.9|5381.9|5386.9|5380.9|17
1616066330000|2021-03-18 11:18:50|5387.3|5381.3|5387.3|5381.3|5387.3|5381.3|5387.3|5381.3|10
1616066340000|2021-03-18 11:19:00|5386.8|5380.8|5387.3|5381.3|5387.3|5381.3|5386.8|5380.8|3
1616066350000|2021-03-18 11:19:10|5386.8|5380.8|5387.3|5381.3|5387.3|5381.3|5386.8|5380.8|1
1616066360000|2021-03-18 11:19:20|5386.9|5380.9|5387.3|5381.3|5387.3|5381.3|5386.8|5380.8|3
1616066370000|2021-03-18 11:19:30|5386.8|5380.8|5387.3|5381.3|5387.3|5381.3|5386.8|5380.8|0
1616066390000|2021-03-18 11:19:50|5386.9|5380.9|5386.9|5380.9|5387.3|5381.3|5386.9|5380.9|1
1616066400000|2021-03-18 11:20:00|5387.8|5381.8|5388.3|5382.3|5388.9|5382.9|5387.8|5381.8|7
1616066410000|2021-03-18 11:20:10|5387.9|5381.9|5388.3|5382.3|5388.3|5382.3|5387.8|5381.8|2
1616066420000|2021-03-18 11:20:20|5387.8|5381.8|5388.3|5382.3|5388.3|5382.3|5387.8|5381.8|1
1616066430000|2021-03-18 11:20:30|5387.9|5381.9|5388.8|5382.8|5388.8|5382.8|5387.8|5381.8|3
1616066440000|2021-03-18 11:20:40|5388.4|5382.4|5388.4|5382.4|5388.8|5382.8|5387.8|5381.8|4
1616066450000|2021-03-18 11:20:50|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|5387.4|5381.4|3
1616066460000|2021-03-18 11:21:00|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5387.8|5381.8|5
1616066470000|2021-03-18 11:21:10|5387.4|5381.4|5386.9|5380.9|5387.4|5381.4|5386.9|5380.9|4
1616066480000|2021-03-18 11:21:20|5387.3|5381.3|5383.9|5377.9|5387.3|5381.3|5383.9|5377.9|3
1616066490000|2021-03-18 11:21:30|5384|5378|5384.9|5378.9|5384.9|5378.9|5384|5378|2
1616066500000|2021-03-18 11:21:40|5384.8|5378.8|5385.4|5379.4|5385.4|5379.4|5384.8|5378.8|4
1616066510000|2021-03-18 11:21:50|5385.3|5379.3|5385.4|5379.4|5385.4|5379.4|5384.9|5378.9|6
1616066520000|2021-03-18 11:22:00|5385.3|5379.3|5385.4|5379.4|5385.4|5379.4|5385.3|5379.3|5
1616066530000|2021-03-18 11:22:10|5385.9|5379.9|5385.4|5379.4|5385.9|5379.9|5385.4|5379.4|0
1616066540000|2021-03-18 11:22:20|5387.9|5381.9|5387.4|5381.4|5387.9|5381.9|5387.4|5381.4|2
1616066550000|2021-03-18 11:22:30|5386.9|5380.9|5386.4|5380.4|5386.9|5380.9|5386.4|5380.4|0
1616066560000|2021-03-18 11:22:40|5385.8|5379.8|5383.9|5377.9|5385.8|5379.8|5383.9|5377.9|8
1616066570000|2021-03-18 11:22:50|5384.4|5378.4|5384.4|5378.4|5384.9|5378.9|5383.9|5377.9|23
1616066580000|2021-03-18 11:23:00|5383.9|5377.9|5384.9|5378.9|5385.4|5379.4|5383.9|5377.9|15
1616066590000|2021-03-18 11:23:10|5384.4|5378.4|5384.3|5378.3|5384.4|5378.4|5384.3|5378.3|1
1616066600000|2021-03-18 11:23:20|5384.8|5378.8|5382.9|5376.9|5384.8|5378.8|5381.9|5375.9|22
1616066610000|2021-03-18 11:23:30|5382.8|5376.8|5381.9|5375.9|5382.9|5376.9|5381.9|5375.9|43
1616066620000|2021-03-18 11:23:40|5381|5375|5380.9|5374.9|5381|5375|5380.9|5374.9|15
1616066630000|2021-03-18 11:23:50|5380.4|5374.4|5380.5|5374.5|5380.5|5374.5|5380.4|5374.4|11
1616066640000|2021-03-18 11:24:00|5381|5375|5381.4|5375.4|5381.9|5375.9|5381|5375|11
1616066650000|2021-03-18 11:24:10|5381.5|5375.5|5381|5375|5381.5|5375.5|5381|5375|12
1616066660000|2021-03-18 11:24:20|5380.9|5374.9|5379.9|5373.9|5380.9|5374.9|5379.9|5373.9|2
1616066670000|2021-03-18 11:24:30|5380|5374|5381.4|5375.4|5381.9|5375.9|5380|5374|14
1616066680000|2021-03-18 11:24:40|5381|5375|5381|5375|5381|5375|5381|5375|1
1616066690000|2021-03-18 11:24:50|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|3
1616066700000|2021-03-18 11:25:00|5383.3|5377.3|5382.8|5376.8|5383.8|5377.8|5382.8|5376.8|4
1616066710000|2021-03-18 11:25:10|5382.3|5376.3|5382.4|5376.4|5382.4|5376.4|5381.9|5375.9|6
1616066720000|2021-03-18 11:25:20|5382.8|5376.8|5382.4|5376.4|5382.9|5376.9|5382.4|5376.4|4
1616066730000|2021-03-18 11:25:30|5382.9|5376.9|5381.4|5375.4|5382.9|5376.9|5380.9|5374.9|7
1616066740000|2021-03-18 11:25:40|5381.3|5375.3|5381.9|5375.9|5381.9|5375.9|5381.3|5375.3|6
1616066750000|2021-03-18 11:25:50|5381.4|5375.4|5381.9|5375.9|5381.9|5375.9|5381.4|5375.4|3
1616066760000|2021-03-18 11:26:00|5382.8|5376.8|5383.9|5377.9|5383.9|5377.9|5382.8|5376.8|5
1616066770000|2021-03-18 11:26:10|5383.8|5377.8|5383.9|5377.9|5383.9|5377.9|5382.9|5376.9|8
1616066780000|2021-03-18 11:26:20|5384.3|5378.3|5384.3|5378.3|5384.7|5378.7|5383.9|5377.9|5
1616066790000|2021-03-18 11:26:30|5383.9|5377.9|5383|5377|5384.4|5378.4|5382.5|5376.5|8
1616066800000|2021-03-18 11:26:40|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|9
1616066810000|2021-03-18 11:26:50|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.9|5376.9|4
1616066820000|2021-03-18 11:27:00|5383.4|5377.4|5383.9|5377.9|5383.9|5377.9|5383.4|5377.4|1
1616066830000|2021-03-18 11:27:10|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.9|5376.9|2
1616066840000|2021-03-18 11:27:20|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|2
1616066850000|2021-03-18 11:27:30|5383.9|5377.9|5384.9|5378.9|5384.9|5378.9|5383.8|5377.8|2
1616066860000|2021-03-18 11:27:40|5383.8|5377.8|5383.4|5377.4|5383.9|5377.9|5383.4|5377.4|5
1616066870000|2021-03-18 11:27:50|5382.9|5376.9|5382.9|5376.9|5383.9|5377.9|5382.9|5376.9|4
1616066880000|2021-03-18 11:28:00|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5382.9|5376.9|1
1616066890000|2021-03-18 11:28:10|5383.8|5377.8|5382.9|5376.9|5383.8|5377.8|5382.9|5376.9|1
1616066900000|2021-03-18 11:28:20|5382.4|5376.4|5381.9|5375.9|5382.8|5376.8|5381.9|5375.9|3
1616066910000|2021-03-18 11:28:30|5380.9|5374.9|5377.5|5371.5|5380.9|5374.9|5377.5|5371.5|9
1616066920000|2021-03-18 11:28:40|5376.5|5370.5|5378.5|5372.5|5378.5|5372.5|5375.6|5369.6|14
1616066930000|2021-03-18 11:28:50|5377.6|5371.6|5377|5371|5377.6|5371.6|5377|5371|1
1616066940000|2021-03-18 11:29:00|5377.5|5371.5|5378.4|5372.4|5378.4|5372.4|5377.5|5371.5|4
1616066950000|2021-03-18 11:29:10|5379.4|5373.4|5376.9|5370.9|5379.5|5373.5|5376.9|5370.9|7
1616066960000|2021-03-18 11:29:20|5377.4|5371.4|5372.4|5366.4|5377.4|5371.4|5372|5366|31
1616066970000|2021-03-18 11:29:30|5371.9|5365.9|5373.5|5367.5|5373.5|5367.5|5371.9|5365.9|15
1616066980000|2021-03-18 11:29:40|5374|5368|5375.5|5369.5|5375.5|5369.5|5373.5|5367.5|12
1616066990000|2021-03-18 11:29:50|5375|5369|5373.9|5367.9|5375|5369|5373.9|5367.9|9
1616067000000|2021-03-18 11:30:00|5374.4|5368.4|5369.8|5363.8|5374.4|5368.4|5369.8|5363.8|61
1616067010000|2021-03-18 11:30:10|5370.3|5364.3|5371.3|5365.3|5372.3|5366.3|5370.3|5364.3|8
1616067020000|2021-03-18 11:30:20|5370.8|5364.8|5370.8|5364.8|5371.3|5365.3|5370.8|5364.8|5
1616067030000|2021-03-18 11:30:30|5369.8|5363.8|5367.3|5361.3|5372.3|5366.3|5367.3|5361.3|53
1616067040000|2021-03-18 11:30:40|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|5367.8|5361.8|6
1616067050000|2021-03-18 11:30:50|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|8
1616067060000|2021-03-18 11:31:00|5366.2|5360.2|5370.3|5364.3|5370.3|5364.3|5364.7|5358.7|47
1616067070000|2021-03-18 11:31:10|5370.8|5364.8|5372.3|5366.3|5372.3|5366.3|5370.8|5364.8|1
1616067080000|2021-03-18 11:31:20|5372.8|5366.8|5371.7|5365.7|5372.8|5366.8|5370.8|5364.8|12
1616067090000|2021-03-18 11:31:30|5371.3|5365.3|5366.2|5360.2|5371.3|5365.3|5365.7|5359.7|17
1616067100000|2021-03-18 11:31:40|5365.7|5359.7|5367.2|5361.2|5367.2|5361.2|5365.7|5359.7|60
1616067110000|2021-03-18 11:31:50|5367.3|5361.3|5366.5|5360.5|5367.3|5361.3|5365|5359|10
1616067120000|2021-03-18 11:32:00|5366|5360|5367|5361|5367.5|5361.5|5366|5360|7
1616067130000|2021-03-18 11:32:10|5367.1|5361.1|5368.3|5362.3|5371.3|5365.3|5367.1|5361.1|21
1616067140000|2021-03-18 11:32:20|5367.4|5361.4|5364.8|5358.8|5367.8|5361.8|5362.3|5356.3|95
1616067150000|2021-03-18 11:32:30|5365.8|5359.8|5364.7|5358.7|5366.3|5360.3|5364.7|5358.7|6
1616067160000|2021-03-18 11:32:40|5365.2|5359.2|5367.2|5361.2|5367.7|5361.7|5365.2|5359.2|5
1616067170000|2021-03-18 11:32:50|5367.6|5361.6|5368.2|5362.2|5368.7|5362.7|5367.6|5361.6|3
1616067180000|2021-03-18 11:33:00|5367.7|5361.7|5362.6|5356.6|5367.7|5361.7|5362.2|5356.2|15
1616067190000|2021-03-18 11:33:10|5362.2|5356.2|5359.6|5353.6|5362.2|5356.2|5359.2|5353.2|30
1616067200000|2021-03-18 11:33:20|5358.7|5352.7|5360.2|5354.2|5360.6|5354.6|5358.7|5352.7|1
1616067210000|2021-03-18 11:33:30|5360|5354|5362.1|5356.1|5362.1|5356.1|5359.1|5353.1|7
1616067220000|2021-03-18 11:33:40|5362.5|5356.5|5361.1|5355.1|5362.5|5356.5|5360.6|5354.6|1
1616067230000|2021-03-18 11:33:50|5360.7|5354.7|5362.1|5356.1|5362.6|5356.6|5360.7|5354.7|3
1616067240000|2021-03-18 11:34:00|5360.7|5354.7|5361.6|5355.6|5362.1|5356.1|5360.7|5354.7|8
1616067250000|2021-03-18 11:34:10|5361.1|5355.1|5360.6|5354.6|5361.1|5355.1|5360.6|5354.6|2
1616067270000|2021-03-18 11:34:30|5361.1|5355.1|5361.6|5355.6|5361.6|5355.6|5361.1|5355.1|9
1616067280000|2021-03-18 11:34:40|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|0
1616067290000|2021-03-18 11:34:50|5361.6|5355.6|5358.1|5352.1|5362.1|5356.1|5357.7|5351.7|15
1616067300000|2021-03-18 11:35:00|5358.6|5352.6|5359.5|5353.5|5360.1|5354.1|5358.2|5352.2|10
1616067310000|2021-03-18 11:35:10|5360|5354|5360|5354|5360.5|5354.5|5359.5|5353.5|2
1616067320000|2021-03-18 11:35:20|5359.5|5353.5|5358.6|5352.6|5360|5354|5358.6|5352.6|11
1616067330000|2021-03-18 11:35:30|5358.1|5352.1|5354.3|5348.3|5358.1|5352.1|5354.3|5348.3|17
1616067340000|2021-03-18 11:35:40|5354.7|5348.7|5350.3|5344.3|5355.2|5349.2|5350.3|5344.3|50
1616067350000|2021-03-18 11:35:50|5347.9|5341.9|5344.1|5338.1|5347.9|5341.9|5343.7|5337.7|20
1616067360000|2021-03-18 11:36:00|5343.7|5337.7|5348.1|5342.1|5348.1|5342.1|5343.7|5337.7|14
1616067370000|2021-03-18 11:36:10|5347.6|5341.6|5347.1|5341.1|5347.6|5341.6|5347.1|5341.1|3
1616067380000|2021-03-18 11:36:20|5348.2|5342.2|5348.2|5342.2|5348.6|5342.6|5347.2|5341.2|6
1616067390000|2021-03-18 11:36:30|5348.7|5342.7|5351.2|5345.2|5351.2|5345.2|5348.7|5342.7|5
1616067400000|2021-03-18 11:36:40|5351.1|5345.1|5351.1|5345.1|5352.1|5346.1|5351.1|5345.1|2
1616067410000|2021-03-18 11:36:50|5350.7|5344.7|5350.1|5344.1|5352.1|5346.1|5350.1|5344.1|8
1616067420000|2021-03-18 11:37:00|5351.9|5345.9|5355.3|5349.3|5355.8|5349.8|5351.9|5345.9|54
1616067430000|2021-03-18 11:37:10|5354.4|5348.4|5353.4|5347.4|5356.2|5350.2|5353.4|5347.4|14
1616067440000|2021-03-18 11:37:20|5353.8|5347.8|5356.3|5350.3|5356.7|5350.7|5353.3|5347.3|26
1616067450000|2021-03-18 11:37:30|5355.8|5349.8|5354.8|5348.8|5356.3|5350.3|5354.8|5348.8|7
1616067460000|2021-03-18 11:37:40|5354.9|5348.9|5356.7|5350.7|5356.7|5350.7|5354.9|5348.9|2
1616067470000|2021-03-18 11:37:50|5356.8|5350.8|5356.8|5350.8|5356.9|5350.9|5356.8|5350.8|3
1616067480000|2021-03-18 11:38:00|5357.3|5351.3|5359.3|5353.3|5359.3|5353.3|5357.3|5351.3|5
1616067490000|2021-03-18 11:38:10|5359.7|5353.7|5360.7|5354.7|5360.7|5354.7|5359.7|5353.7|2
1616067500000|2021-03-18 11:38:20|5360.2|5354.2|5360.7|5354.7|5360.7|5354.7|5360.2|5354.2|1
1616067510000|2021-03-18 11:38:30|5360.2|5354.2|5360.7|5354.7|5361.2|5355.2|5360.2|5354.2|7
1616067520000|2021-03-18 11:38:40|5360.2|5354.2|5359.7|5353.7|5360.2|5354.2|5359.7|5353.7|1
1616067530000|2021-03-18 11:38:50|5359.2|5353.2|5358.2|5352.2|5359.7|5353.7|5358.2|5352.2|2
1616067540000|2021-03-18 11:39:00|5358.7|5352.7|5358.2|5352.2|5358.7|5352.7|5357.7|5351.7|5
1616067550000|2021-03-18 11:39:10|5357.7|5351.7|5357.7|5351.7|5358.2|5352.2|5357.7|5351.7|0
1616067560000|2021-03-18 11:39:20|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5357.7|5351.7|1
1616067570000|2021-03-18 11:39:30|5357.7|5351.7|5358.2|5352.2|5358.2|5352.2|5357.7|5351.7|1
1616067580000|2021-03-18 11:39:40|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|13
1616067600000|2021-03-18 11:40:00|||||||||1
1616067610000|2021-03-18 11:40:10|||||||||1
1616067620000|2021-03-18 11:40:20|||||||||1
1616067630000|2021-03-18 11:40:30|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|6
1616067650000|2021-03-18 11:40:50|5360|5354|5359.5|5353.5|5360.5|5354.5|5359.5|5353.5|2
1616067660000|2021-03-18 11:41:00|5360|5354|5360|5354|5360.9|5354.9|5360|5354|8
1616067670000|2021-03-18 11:41:10|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|0
1616067680000|2021-03-18 11:41:20|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|11
1616067690000|2021-03-18 11:41:30|5361|5355|5361.9|5355.9|5361.9|5355.9|5361|5355|3
1616067700000|2021-03-18 11:41:40|5361.4|5355.4|5361|5355|5361.9|5355.9|5361|5355|4
1616067710000|2021-03-18 11:41:50|5360.9|5354.9|5361|5355|5361|5355|5360.9|5354.9|0
1616067720000|2021-03-18 11:42:00|5360.9|5354.9|5361.3|5355.3|5361.8|5355.8|5360.9|5354.9|2
1616067730000|2021-03-18 11:42:10|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|1
1616067740000|2021-03-18 11:42:20|5359.9|5353.9|5359.9|5353.9|5360.4|5354.4|5359.9|5353.9|0
1616067750000|2021-03-18 11:42:30|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|2
1616067760000|2021-03-18 11:42:40|5359|5353|5360.4|5354.4|5360.4|5354.4|5359|5353|7
1616067770000|2021-03-18 11:42:50|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|0
1616067780000|2021-03-18 11:43:00|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|1
1616067790000|2021-03-18 11:43:10|5359.9|5353.9|5360.8|5354.8|5360.8|5354.8|5359.9|5353.9|5
1616067800000|2021-03-18 11:43:20|5360.4|5354.4|5360.8|5354.8|5360.8|5354.8|5360.4|5354.4|22
1616067810000|2021-03-18 11:43:30|5362.3|5356.3|5363.2|5357.2|5363.6|5357.6|5362.3|5356.3|19
1616067820000|2021-03-18 11:43:40|5363.6|5357.6|5364.2|5358.2|5364.2|5358.2|5362.8|5356.8|7
1616067830000|2021-03-18 11:43:50|5363.8|5357.8|5364.4|5358.4|5364.4|5358.4|5363.8|5357.8|2
1616067840000|2021-03-18 11:44:00|5364.2|5358.2|5364.2|5358.2|5364.2|5358.2|5364.2|5358.2|0
1616067860000|2021-03-18 11:44:20|5364.7|5358.7|5366.2|5360.2|5366.2|5360.2|5364.7|5358.7|5
1616067880000|2021-03-18 11:44:40|5365.8|5359.8|5366.2|5360.2|5367.6|5361.6|5365.8|5359.8|21
1616067890000|2021-03-18 11:44:50|5366.1|5360.1|5366.2|5360.2|5366.2|5360.2|5366.1|5360.1|1
1616067900000|2021-03-18 11:45:00|5365.8|5359.8|5366.2|5360.2|5366.2|5360.2|5365.8|5359.8|2
1616067910000|2021-03-18 11:45:10|5364.7|5358.7|5363.7|5357.7|5364.7|5358.7|5363.7|5357.7|7
1616067920000|2021-03-18 11:45:20|5364.1|5358.1|5363.2|5357.2|5364.2|5358.2|5363.2|5357.2|0
1616067930000|2021-03-18 11:45:30|5363.7|5357.7|5365.8|5359.8|5365.8|5359.8|5363.7|5357.7|5
1616067940000|2021-03-18 11:45:40|5366.2|5360.2|5366.7|5360.7|5366.7|5360.7|5366.2|5360.2|4
1616067950000|2021-03-18 11:45:50|||||||||1
1616067960000|2021-03-18 11:46:00|5367.2|5361.2|5367.1|5361.1|5367.2|5361.2|5366.7|5360.7|6
1616067970000|2021-03-18 11:46:10|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5366.7|5360.7|3
1616067980000|2021-03-18 11:46:20|5367.1|5361.1|5370.6|5364.6|5371.1|5365.1|5367.1|5361.1|46
1616067990000|2021-03-18 11:46:30|5371.1|5365.1|5372.5|5366.5|5372.5|5366.5|5371.1|5365.1|3
1616068000000|2021-03-18 11:46:40|5372.9|5366.9|5373.5|5367.5|5374|5368|5372.5|5366.5|9
1616068010000|2021-03-18 11:46:50|||||||||1
1616068020000|2021-03-18 11:47:00|5374|5368|5375|5369|5375|5369|5373.5|5367.5|7
1616068030000|2021-03-18 11:47:10|5374.5|5368.5|5374|5368|5374.9|5368.9|5374|5368|4
1616068040000|2021-03-18 11:47:20|||||||||1
1616068050000|2021-03-18 11:47:30|5374.5|5368.5|5374.6|5368.6|5374.6|5368.6|5374|5368|2
1616068060000|2021-03-18 11:47:40|5374.2|5368.2|5375.6|5369.6|5375.6|5369.6|5374.2|5368.2|20
1616068070000|2021-03-18 11:47:50|5376|5370|5376|5370|5376|5370|5376|5370|0
1616068080000|2021-03-18 11:48:00|5376.5|5370.5|5377.1|5371.1|5377.1|5371.1|5376.5|5370.5|0
1616068090000|2021-03-18 11:48:10|5377|5371|5376.6|5370.6|5377|5371|5376.6|5370.6|0
1616068100000|2021-03-18 11:48:20|5378.4|5372.4|5380.3|5374.3|5380.7|5374.7|5378.4|5372.4|26
1616068110000|2021-03-18 11:48:30|5380.7|5374.7|5379.8|5373.8|5381.8|5375.8|5378.3|5372.3|18
1616068120000|2021-03-18 11:48:40|5379.3|5373.3|5379.2|5373.2|5379.3|5373.3|5379.2|5373.2|0
1616068130000|2021-03-18 11:48:50|5379.3|5373.3|5378.1|5372.1|5379.7|5373.7|5377.7|5371.7|4
1616068140000|2021-03-18 11:49:00|5378.2|5372.2|5377.7|5371.7|5378.2|5372.2|5377.7|5371.7|1
1616068150000|2021-03-18 11:49:10|5377.8|5371.8|5376.3|5370.3|5377.8|5371.8|5376.3|5370.3|4
1616068160000|2021-03-18 11:49:20|5375.9|5369.9|5375.4|5369.4|5375.9|5369.9|5375|5369|18
1616068170000|2021-03-18 11:49:30|5375.5|5369.5|5376.5|5370.5|5376.5|5370.5|5375.4|5369.4|0
1616068190000|2021-03-18 11:49:50|||||||||2
1616068200000|2021-03-18 11:50:00|5376.1|5370.1|5374.5|5368.5|5376.1|5370.1|5374.5|5368.5|3
1616068210000|2021-03-18 11:50:10|5374.1|5368.1|5374.5|5368.5|5374.5|5368.5|5374.1|5368.1|1
1616068220000|2021-03-18 11:50:20|5374.6|5368.6|5375.5|5369.5|5375.5|5369.5|5374.6|5368.6|0
1616068230000|2021-03-18 11:50:30|5374.1|5368.1|5373.6|5367.6|5374.1|5368.1|5373.6|5367.6|10
1616068240000|2021-03-18 11:50:40|5374.1|5368.1|5377|5371|5377|5371|5374.1|5368.1|7
1616068250000|2021-03-18 11:50:50|5377.1|5371.1|5377.5|5371.5|5377.5|5371.5|5377.1|5371.1|3
1616068260000|2021-03-18 11:51:00|5377.1|5371.1|5377.5|5371.5|5378|5372|5377.1|5371.1|16
1616068270000|2021-03-18 11:51:10|5377.1|5371.1|5376.2|5370.2|5377.1|5371.1|5376.2|5370.2|2
1616068280000|2021-03-18 11:51:20|||||||||1
1616068290000|2021-03-18 11:51:30|5376.3|5370.3|5376.6|5370.6|5376.8|5370.8|5376.3|5370.3|1
1616068300000|2021-03-18 11:51:40|5376.7|5370.7|5377.1|5371.1|5377.1|5371.1|5376.7|5370.7|0
1616068310000|2021-03-18 11:51:50|5375.7|5369.7|5376.6|5370.6|5376.6|5370.6|5375.7|5369.7|21
1616068320000|2021-03-18 11:52:00|5377.1|5371.1|5376.8|5370.8|5377.2|5371.2|5376.8|5370.8|0
1616068330000|2021-03-18 11:52:10|5377.8|5371.8|5379.2|5373.2|5379.2|5373.2|5377.7|5371.7|2
1616068340000|2021-03-18 11:52:20|5378.7|5372.7|5378.7|5372.7|5379.2|5373.2|5378.7|5372.7|2
1616068360000|2021-03-18 11:52:40|5379.1|5373.1|5378.7|5372.7|5379.1|5373.1|5378.7|5372.7|5
1616068370000|2021-03-18 11:52:50|5378.8|5372.8|5378.8|5372.8|5379.3|5373.3|5378.8|5372.8|2
1616068390000|2021-03-18 11:53:10|5379.3|5373.3|5380.8|5374.8|5381.3|5375.3|5379.3|5373.3|7
1616068410000|2021-03-18 11:53:30|||||||||1
1616068430000|2021-03-18 11:53:50|5380.3|5374.3|5380.2|5374.2|5380.8|5374.8|5379.4|5373.4|30
1616068440000|2021-03-18 11:54:00|5380.3|5374.3|5381.7|5375.7|5381.7|5375.7|5379.7|5373.7|5
1616068450000|2021-03-18 11:54:10|5382.1|5376.1|5381.6|5375.6|5382.1|5376.1|5381.6|5375.6|2
1616068460000|2021-03-18 11:54:20|5380.7|5374.7|5380.6|5374.6|5380.7|5374.7|5380.6|5374.6|1
1616068470000|2021-03-18 11:54:30|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1616068480000|2021-03-18 11:54:40|5381.2|5375.2|5382.1|5376.1|5382.1|5376.1|5381.2|5375.2|3
1616068490000|2021-03-18 11:54:50|||||||||1
1616068510000|2021-03-18 11:55:10|||||||||2
1616068530000|2021-03-18 11:55:30|5381.6|5375.6|5381.2|5375.2|5381.6|5375.6|5381.2|5375.2|4
1616068550000|2021-03-18 11:55:50|||||||||2
1616068560000|2021-03-18 11:56:00|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|7
1616068580000|2021-03-18 11:56:20|5382.3|5376.3|5386.2|5380.2|5387.1|5381.1|5382.3|5376.3|25
1616068590000|2021-03-18 11:56:30|5386.6|5380.6|5385.7|5379.7|5386.6|5380.6|5385.7|5379.7|1
1616068600000|2021-03-18 11:56:40|5385.6|5379.6|5384.7|5378.7|5385.6|5379.6|5384.7|5378.7|7
1616068610000|2021-03-18 11:56:50|5385.1|5379.1|5385.2|5379.2|5385.2|5379.2|5385.1|5379.1|0
1616068620000|2021-03-18 11:57:00|5385.1|5379.1|5384.2|5378.2|5385.1|5379.1|5384.2|5378.2|5
1616068630000|2021-03-18 11:57:10|5383.7|5377.7|5384.3|5378.3|5384.8|5378.8|5383.7|5377.7|12
1616068640000|2021-03-18 11:57:20|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|0
1616068650000|2021-03-18 11:57:30|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|5384.3|5378.3|2
1616068660000|2021-03-18 11:57:40|5384.3|5378.3|5384.2|5378.2|5384.3|5378.3|5384.2|5378.2|1
1616068670000|2021-03-18 11:57:50|5385.1|5379.1|5383.3|5377.3|5385.1|5379.1|5383.2|5377.2|0
1616068680000|2021-03-18 11:58:00|5384.2|5378.2|5384.2|5378.2|5384.6|5378.6|5384.2|5378.2|2
1616068690000|2021-03-18 11:58:10|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|0
1616068700000|2021-03-18 11:58:20|5384.6|5378.6|5384.7|5378.7|5384.7|5378.7|5384.6|5378.6|0
1616068730000|2021-03-18 11:58:50|5384.2|5378.2|5383.7|5377.7|5384.2|5378.2|5383.7|5377.7|4
1616068740000|2021-03-18 11:59:00|5383.6|5377.6|5384.6|5378.6|5384.6|5378.6|5383.6|5377.6|0
1616068750000|2021-03-18 11:59:10|5384.5|5378.5|5384.1|5378.1|5384.5|5378.5|5384.1|5378.1|0
1616068760000|2021-03-18 11:59:20|5382.7|5376.7|5383.1|5377.1|5383.1|5377.1|5382.7|5376.7|3
1616068770000|2021-03-18 11:59:30|5383.6|5377.6|5383.6|5377.6|5384.4|5378.4|5383.6|5377.6|3
1616068780000|2021-03-18 11:59:40|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|0
1616068790000|2021-03-18 11:59:50|5384.5|5378.5|5385|5379|5385|5379|5384.5|5378.5|1
1616068800000|2021-03-18 12:00:00|5384.6|5378.6|5384|5378|5384.6|5378.6|5383.1|5377.1|5
1616068810000|2021-03-18 12:00:10|5384.4|5378.4|5384.9|5378.9|5384.9|5378.9|5384.4|5378.4|0
1616068820000|2021-03-18 12:00:20|5383.5|5377.5|5385|5379|5385|5379|5383.5|5377.5|1
1616068830000|2021-03-18 12:00:30|||||||||1
1616068850000|2021-03-18 12:00:50|5384.6|5378.6|5385|5379|5385|5379|5384.6|5378.6|1
1616068860000|2021-03-18 12:01:00|5384.1|5378.1|5383.5|5377.5|5384.1|5378.1|5383.5|5377.5|1
1616068870000|2021-03-18 12:01:10|5383.1|5377.1|5383.5|5377.5|5383.5|5377.5|5383.1|5377.1|1
1616068890000|2021-03-18 12:01:30|5384|5378|5383.5|5377.5|5384|5378|5383.5|5377.5|1
1616068910000|2021-03-18 12:01:50|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|3
1616068920000|2021-03-18 12:02:00|5385.1|5379.1|5387.9|5381.9|5387.9|5381.9|5385.1|5379.1|16
1616068930000|2021-03-18 12:02:10|5387.1|5381.1|5388.1|5382.1|5388.1|5382.1|5387.1|5381.1|4
1616068940000|2021-03-18 12:02:20|5387.6|5381.6|5387.6|5381.6|5388.1|5382.1|5387.6|5381.6|4
1616068950000|2021-03-18 12:02:30|5388.1|5382.1|5389.5|5383.5|5389.5|5383.5|5388.1|5382.1|1
1616068960000|2021-03-18 12:02:40|5389|5383|5389.5|5383.5|5389.5|5383.5|5389|5383|1
1616068970000|2021-03-18 12:02:50|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|2
1616068980000|2021-03-18 12:03:00|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1616068990000|2021-03-18 12:03:10|5389|5383|5389.6|5383.6|5389.6|5383.6|5389|5383|0
1616069000000|2021-03-18 12:03:20|||||||||3
1616069010000|2021-03-18 12:03:30|||||||||1
1616069040000|2021-03-18 12:04:00|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|0
1616069050000|2021-03-18 12:04:10|||||||||1
1616069060000|2021-03-18 12:04:20|5388.2|5382.2|5388.6|5382.6|5388.6|5382.6|5388.1|5382.1|4
1616069070000|2021-03-18 12:04:30|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|1
1616069080000|2021-03-18 12:04:40|5388.1|5382.1|5389.1|5383.1|5389.5|5383.5|5388.1|5382.1|1
1616069090000|2021-03-18 12:04:50|5389.6|5383.6|5391.6|5385.6|5391.6|5385.6|5389.6|5383.6|18
1616069100000|2021-03-18 12:05:00|5392.1|5386.1|5392.5|5386.5|5393|5387|5392.1|5386.1|5
1616069110000|2021-03-18 12:05:10|5391|5385|5391|5385|5391.9|5385.9|5391|5385|3
1616069120000|2021-03-18 12:05:20|5391.5|5385.5|5390.5|5384.5|5392.5|5386.5|5390.5|5384.5|3
1616069130000|2021-03-18 12:05:30|5391|5385|5390.5|5384.5|5391|5385|5390|5384|1
1616069140000|2021-03-18 12:05:40|5391|5385|5390.5|5384.5|5391|5385|5390.5|5384.5|1
1616069150000|2021-03-18 12:05:50|5389.2|5383.2|5390|5384|5390.5|5384.5|5389.1|5383.1|0
1616069160000|2021-03-18 12:06:00|5390.1|5384.1|5389.6|5383.6|5391|5385|5389.1|5383.1|5
1616069170000|2021-03-18 12:06:10|5388.6|5382.6|5389.1|5383.1|5389.1|5383.1|5388.6|5382.6|0
1616069180000|2021-03-18 12:06:20|5389.6|5383.6|5389.2|5383.2|5389.6|5383.6|5388.1|5382.1|4
1616069190000|2021-03-18 12:06:30|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|1
1616069200000|2021-03-18 12:06:40|5388.7|5382.7|5389.3|5383.3|5389.3|5383.3|5388.7|5382.7|4
1616069220000|2021-03-18 12:07:00|5389.7|5383.7|5389.2|5383.2|5389.7|5383.7|5388.7|5382.7|1
1616069230000|2021-03-18 12:07:10|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.6|5383.6|2
1616069240000|2021-03-18 12:07:20|5390.2|5384.2|5389.6|5383.6|5390.2|5384.2|5389.2|5383.2|1
1616069250000|2021-03-18 12:07:30|5390.1|5384.1|5389.6|5383.6|5390.1|5384.1|5389.1|5383.1|4
1616069260000|2021-03-18 12:07:40|5391|5385|5389.5|5383.5|5391|5385|5387.7|5381.7|14
1616069270000|2021-03-18 12:07:50|5389.6|5383.6|5390.6|5384.6|5390.6|5384.6|5389.6|5383.6|0
1616069280000|2021-03-18 12:08:00|5391|5385|5391|5385|5391.1|5385.1|5391|5385|2
1616069290000|2021-03-18 12:08:10|5390.5|5384.5|5390.6|5384.6|5390.6|5384.6|5390.1|5384.1|4
1616069300000|2021-03-18 12:08:20|5391|5385|5390.6|5384.6|5391|5385|5390.6|5384.6|1
1616069340000|2021-03-18 12:09:00|5390.1|5384.1|5390.6|5384.6|5391|5385|5390.1|5384.1|2
1616069350000|2021-03-18 12:09:10|5390.5|5384.5|5390.5|5384.5|5390.5|5384.5|5390.5|5384.5|1
1616069360000|2021-03-18 12:09:20|5390.9|5384.9|5390.5|5384.5|5390.9|5384.9|5390.5|5384.5|1
1616069370000|2021-03-18 12:09:30|5390|5384|5390.5|5384.5|5390.5|5384.5|5390|5384|1
1616069390000|2021-03-18 12:09:50|5390|5384|5390.5|5384.5|5391.9|5385.9|5390|5384|4
1616069400000|2021-03-18 12:10:00|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|5391|5385|1
1616069420000|2021-03-18 12:10:20|5391.9|5385.9|5390.5|5384.5|5392|5386|5390.5|5384.5|2
1616069430000|2021-03-18 12:10:30|5390.6|5384.6|5390.5|5384.5|5390.6|5384.6|5390.5|5384.5|0
1616069440000|2021-03-18 12:10:40|5391.5|5385.5|5390.5|5384.5|5391.9|5385.9|5390.5|5384.5|2
1616069450000|2021-03-18 12:10:50|5391|5385|5391|5385|5391|5385|5391|5385|0
1616069460000|2021-03-18 12:11:00|5392.9|5386.9|5396|5390|5396|5390|5392.9|5386.9|26
1616069470000|2021-03-18 12:11:10|5395.5|5389.5|5394.5|5388.5|5395.5|5389.5|5394.5|5388.5|2
1616069490000|2021-03-18 12:11:30|5394.9|5388.9|5394.5|5388.5|5394.9|5388.9|5393.6|5387.6|5
1616069500000|2021-03-18 12:11:40|5393.6|5387.6|5394.6|5388.6|5394.6|5388.6|5393.6|5387.6|1
1616069510000|2021-03-18 12:11:50|5395|5389|5395|5389|5395|5389|5394.6|5388.6|0
1616069520000|2021-03-18 12:12:00|5394.6|5388.6|5394.6|5388.6|5394.6|5388.6|5394.1|5388.1|3
1616069530000|2021-03-18 12:12:10|5395.1|5389.1|5394.7|5388.7|5395.2|5389.2|5394.2|5388.2|2
1616069540000|2021-03-18 12:12:20|5395.1|5389.1|5394.7|5388.7|5395.2|5389.2|5394.7|5388.7|1
1616069550000|2021-03-18 12:12:30|5394.2|5388.2|5394.7|5388.7|5394.7|5388.7|5393.2|5387.2|2
1616069560000|2021-03-18 12:12:40|5395.1|5389.1|5393.7|5387.7|5395.1|5389.1|5393.7|5387.7|1
1616069570000|2021-03-18 12:12:50|5394.1|5388.1|5390.8|5384.8|5394.1|5388.1|5390.8|5384.8|3
1616069580000|2021-03-18 12:13:00|5389.8|5383.8|5389.8|5383.8|5391.2|5385.2|5389.8|5383.8|17
1616069590000|2021-03-18 12:13:10|5388.8|5382.8|5389.3|5383.3|5389.3|5383.3|5388.8|5382.8|0
1616069600000|2021-03-18 12:13:20|5390.3|5384.3|5389.8|5383.8|5390.3|5384.3|5389.8|5383.8|2
1616069610000|2021-03-18 12:13:30|5390.3|5384.3|5389.8|5383.8|5390.3|5384.3|5389.8|5383.8|0
1616069620000|2021-03-18 12:13:40|5390.3|5384.3|5390.8|5384.8|5390.8|5384.8|5390.3|5384.3|1
1616069630000|2021-03-18 12:13:50|5391.2|5385.2|5390.8|5384.8|5391.2|5385.2|5390.8|5384.8|1
1616069640000|2021-03-18 12:14:00|5390.3|5384.3|5390.5|5384.5|5390.5|5384.5|5389.9|5383.9|12
1616069650000|2021-03-18 12:14:10|5390|5384|5390.9|5384.9|5390.9|5384.9|5389.4|5383.4|1
1616069660000|2021-03-18 12:14:20|5391.3|5385.3|5390.4|5384.4|5391.4|5385.4|5390.4|5384.4|2
1616069670000|2021-03-18 12:14:30|||||||||1
1616069680000|2021-03-18 12:14:40|||||||||1
1616069690000|2021-03-18 12:14:50|5389.9|5383.9|5388.9|5382.9|5389.9|5383.9|5388.4|5382.4|2
1616069700000|2021-03-18 12:15:00|5388.5|5382.5|5386.5|5380.5|5388.5|5382.5|5386.5|5380.5|1
1616069710000|2021-03-18 12:15:10|5386.4|5380.4|5386.9|5380.9|5386.9|5380.9|5386.4|5380.4|0
1616069720000|2021-03-18 12:15:20|5387|5381|5388.9|5382.9|5388.9|5382.9|5387|5381|1
1616069730000|2021-03-18 12:15:30|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|11
1616069740000|2021-03-18 12:15:40|5388.9|5382.9|5388.4|5382.4|5388.9|5382.9|5388.4|5382.4|10
1616069750000|2021-03-18 12:15:50|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|1
1616069760000|2021-03-18 12:16:00|5386.4|5380.4|5385|5379|5386.4|5380.4|5385|5379|2
1616069770000|2021-03-18 12:16:10|5385.1|5379.1|5386|5380|5386|5380|5385.1|5379.1|7
1616069780000|2021-03-18 12:16:20|5385.9|5379.9|5385.9|5379.9|5386|5380|5385.8|5379.8|4
1616069790000|2021-03-18 12:16:30|5386|5380|5389.1|5383.1|5389.1|5383.1|5384|5378|7
1616069800000|2021-03-18 12:16:40|5389|5383|5389|5383|5389|5383|5389|5383|0
1616069810000|2021-03-18 12:16:50|5388.6|5382.6|5389|5383|5389.5|5383.5|5388.6|5382.6|1
1616069820000|2021-03-18 12:17:00|5388.6|5382.6|5389.1|5383.1|5389.1|5383.1|5388.1|5382.1|16
1616069830000|2021-03-18 12:17:10|5389|5383|5389.1|5383.1|5389.1|5383.1|5388.1|5382.1|1
1616069840000|2021-03-18 12:17:20|5388.6|5382.6|5389.1|5383.1|5389.5|5383.5|5388.6|5382.6|3
1616069850000|2021-03-18 12:17:30|5389.6|5383.6|5389.1|5383.1|5389.6|5383.6|5389.1|5383.1|1
1616069860000|2021-03-18 12:17:40|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|1
1616069870000|2021-03-18 12:17:50|5390.6|5384.6|5391.6|5385.6|5391.6|5385.6|5390.6|5384.6|0
1616069880000|2021-03-18 12:18:00|5391.5|5385.5|5392.1|5386.1|5392.1|5386.1|5390.5|5384.5|9
1616069890000|2021-03-18 12:18:10|5392.2|5386.2|5394.5|5388.5|5395|5389|5392.2|5386.2|3
1616069900000|2021-03-18 12:18:20|5395|5389|5395|5389|5395|5389|5395|5389|2
1616069910000|2021-03-18 12:18:30|5395.4|5389.4|5394|5388|5395.4|5389.4|5394|5388|2
1616069920000|2021-03-18 12:18:40|5394.5|5388.5|5395|5389|5395|5389|5394.5|5388.5|0
1616069930000|2021-03-18 12:18:50|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|3
1616069940000|2021-03-18 12:19:00|5394.1|5388.1|5392.5|5386.5|5394.1|5388.1|5392.5|5386.5|6
1616069950000|2021-03-18 12:19:10|||||||||1
1616069960000|2021-03-18 12:19:20|5393|5387|5393|5387|5393|5387|5393|5387|2
1616069970000|2021-03-18 12:19:30|5393.4|5387.4|5392|5386|5393.5|5387.5|5392|5386|2
1616069990000|2021-03-18 12:19:50|5392.5|5386.5|5392.1|5386.1|5392.5|5386.5|5392.1|5386.1|2
1616070000000|2021-03-18 12:20:00|5392|5386|5392|5386|5392|5386|5392|5386|0
1616070010000|2021-03-18 12:20:10|5392.1|5386.1|5392|5386|5392.1|5386.1|5392|5386|0
1616070020000|2021-03-18 12:20:20|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|6
1616070030000|2021-03-18 12:20:30|5393.4|5387.4|5393|5387|5393.5|5387.5|5393|5387|1
1616070040000|2021-03-18 12:20:40|5393.4|5387.4|5393|5387|5393.5|5387.5|5392.5|5386.5|0
1616070050000|2021-03-18 12:20:50|5393.5|5387.5|5393|5387|5393.5|5387.5|5393|5387|1
1616070060000|2021-03-18 12:21:00|5392.5|5386.5|5393|5387|5393.5|5387.5|5392.5|5386.5|1
1616070070000|2021-03-18 12:21:10|5392.5|5386.5|5392|5386|5392.5|5386.5|5392|5386|2
1616070080000|2021-03-18 12:21:20|5392.1|5386.1|5393.5|5387.5|5393.5|5387.5|5392.1|5386.1|1
1616070090000|2021-03-18 12:21:30|5392.6|5386.6|5393|5387|5393|5387|5392.6|5386.6|2
1616070100000|2021-03-18 12:21:40|||||||||3
1616070110000|2021-03-18 12:21:50|5392.5|5386.5|5395.5|5389.5|5395.5|5389.5|5392|5386|29
1616070120000|2021-03-18 12:22:00|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.4|5389.4|6
1616070130000|2021-03-18 12:22:10|5396.4|5390.4|5397.4|5391.4|5397.4|5391.4|5396.4|5390.4|2
1616070140000|2021-03-18 12:22:20|5397.3|5391.3|5396.9|5390.9|5397.3|5391.3|5396.3|5390.3|6
1616070150000|2021-03-18 12:22:30|5399.2|5393.2|5399.2|5393.2|5399.7|5393.7|5398.8|5392.8|8
1616070160000|2021-03-18 12:22:40|5398.8|5392.8|5398.8|5392.8|5399.2|5393.2|5398.8|5392.8|1
1616070170000|2021-03-18 12:22:50|5399.2|5393.2|5399.7|5393.7|5399.7|5393.7|5399.2|5393.2|5
1616070180000|2021-03-18 12:23:00|5399.3|5393.3|5397.2|5391.2|5399.3|5393.3|5397.2|5391.2|6
1616070190000|2021-03-18 12:23:10|5396.7|5390.7|5394.8|5388.8|5396.7|5390.7|5394.8|5388.8|13
1616070200000|2021-03-18 12:23:20|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|0
1616070210000|2021-03-18 12:23:30|5395.6|5389.6|5395.7|5389.7|5395.7|5389.7|5395.6|5389.6|1
1616070220000|2021-03-18 12:23:40|||||||||3
1616070230000|2021-03-18 12:23:50|5396.1|5390.1|5396.2|5390.2|5396.2|5390.2|5396.1|5390.1|0
1616070240000|2021-03-18 12:24:00|5395.7|5389.7|5395.8|5389.8|5395.8|5389.8|5395.2|5389.2|2
1616070260000|2021-03-18 12:24:20|5395.7|5389.7|5396.7|5390.7|5396.7|5390.7|5395.7|5389.7|2
1616070270000|2021-03-18 12:24:30|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|2
1616070280000|2021-03-18 12:24:40|||||||||1
1616070290000|2021-03-18 12:24:50|5397.6|5391.6|5398.2|5392.2|5398.2|5392.2|5397.6|5391.6|0
1616070300000|2021-03-18 12:25:00|5397.7|5391.7|5397.6|5391.6|5397.7|5391.7|5397.6|5391.6|2
1616070310000|2021-03-18 12:25:10|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|5397.7|5391.7|0
1616070320000|2021-03-18 12:25:20|5396.7|5390.7|5395.7|5389.7|5396.7|5390.7|5395.7|5389.7|7
1616070330000|2021-03-18 12:25:30|5396.2|5390.2|5396.6|5390.6|5397.1|5391.1|5396.2|5390.2|2
1616070350000|2021-03-18 12:25:50|5396.2|5390.2|5395.6|5389.6|5396.2|5390.2|5395.6|5389.6|1
1616070360000|2021-03-18 12:26:00|5395.2|5389.2|5396.1|5390.1|5396.6|5390.6|5395.2|5389.2|2
1616070370000|2021-03-18 12:26:10|5395.7|5389.7|5395.6|5389.6|5395.7|5389.7|5395.6|5389.6|0
1616070380000|2021-03-18 12:26:20|5396.1|5390.1|5395.6|5389.6|5396.1|5390.1|5395.6|5389.6|1
1616070390000|2021-03-18 12:26:30|5394.7|5388.7|5395.7|5389.7|5395.7|5389.7|5394.7|5388.7|2
1616070400000|2021-03-18 12:26:40|5396.1|5390.1|5395.6|5389.6|5396.1|5390.1|5395.6|5389.6|1
1616070410000|2021-03-18 12:26:50|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|1
1616070420000|2021-03-18 12:27:00|5394.7|5388.7|5393.7|5387.7|5394.7|5388.7|5392.8|5386.8|3
1616070430000|2021-03-18 12:27:10|5394.6|5388.6|5392.3|5386.3|5394.6|5388.6|5391.9|5385.9|29
1616070440000|2021-03-18 12:27:20|5391.9|5385.9|5390.9|5384.9|5391.9|5385.9|5390.9|5384.9|26
1616070450000|2021-03-18 12:27:30|5390.4|5384.4|5390.9|5384.9|5390.9|5384.9|5390.4|5384.4|12
1616070460000|2021-03-18 12:27:40|5390.5|5384.5|5390.5|5384.5|5390.9|5384.9|5390.1|5384.1|5
1616070470000|2021-03-18 12:27:50|5391.4|5385.4|5391.4|5385.4|5391.8|5385.8|5391.4|5385.4|3
1616070520000|2021-03-18 12:28:40|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|0
1616070530000|2021-03-18 12:28:50|5392.3|5386.3|5391.8|5385.8|5392.3|5386.3|5391.8|5385.8|1
1616070540000|2021-03-18 12:29:00|5392.3|5386.3|5392.3|5386.3|5392.8|5386.8|5391.9|5385.9|1
1616070560000|2021-03-18 12:29:20|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1616070570000|2021-03-18 12:29:30|5393.3|5387.3|5392.8|5386.8|5395.2|5389.2|5392.8|5386.8|9
1616070590000|2021-03-18 12:29:50|5394.2|5388.2|5392.4|5386.4|5394.2|5388.2|5392.4|5386.4|1
1616070600000|2021-03-18 12:30:00|5392.8|5386.8|5392.4|5386.4|5394.2|5388.2|5392.4|5386.4|1
1616070610000|2021-03-18 12:30:10|||||||||2
1616070620000|2021-03-18 12:30:20|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1616070640000|2021-03-18 12:30:40|5392.4|5386.4|5392|5386|5392.9|5386.9|5392|5386|5
1616070650000|2021-03-18 12:30:50|5391.5|5385.5|5391|5385|5391.5|5385.5|5391|5385|6
1616070660000|2021-03-18 12:31:00|5391.5|5385.5|5391.6|5385.6|5391.6|5385.6|5391|5385|10
1616070670000|2021-03-18 12:31:10|5391.1|5385.1|5390.6|5384.6|5391.1|5385.1|5390.6|5384.6|2
1616070680000|2021-03-18 12:31:20|5392|5386|5392|5386|5392.5|5386.5|5392|5386|6
1616070690000|2021-03-18 12:31:30|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|5390.6|5384.6|8
1616070700000|2021-03-18 12:31:40|5392.5|5386.5|5391.1|5385.1|5393|5387|5391.1|5385.1|6
1616070710000|2021-03-18 12:31:50|5390.6|5384.6|5391|5385|5391|5385|5390.6|5384.6|1
1616070720000|2021-03-18 12:32:00|5390.6|5384.6|5391|5385|5391|5385|5390.6|5384.6|1
1616070750000|2021-03-18 12:32:30|5392|5386|5391|5385|5392|5386|5391|5385|2
1616070760000|2021-03-18 12:32:40|5390.5|5384.5|5392|5386|5392.9|5386.9|5390.5|5384.5|2
1616070770000|2021-03-18 12:32:50|||||||||1
1616070780000|2021-03-18 12:33:00|5391.5|5385.5|5392|5386|5392|5386|5391.5|5385.5|2
1616070790000|2021-03-18 12:33:10|5392.5|5386.5|5392|5386|5392.9|5386.9|5392|5386|10
1616070800000|2021-03-18 12:33:20|||||||||1
1616070810000|2021-03-18 12:33:30|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|5391.5|5385.5|0
1616070820000|2021-03-18 12:33:40|5392|5386|5391.9|5385.9|5392|5386|5391.5|5385.5|1
1616070840000|2021-03-18 12:34:00|5391.5|5385.5|5392|5386|5392|5386|5391.5|5385.5|2
1616070850000|2021-03-18 12:34:10|5392.5|5386.5|5392|5386|5392.5|5386.5|5392|5386|4
1616070860000|2021-03-18 12:34:20|5391.5|5385.5|5392|5386|5392.5|5386.5|5391.5|5385.5|5
1616070870000|2021-03-18 12:34:30|||||||||2
1616070880000|2021-03-18 12:34:40|5392.1|5386.1|5394.1|5388.1|5394.1|5388.1|5392|5386|17
1616070890000|2021-03-18 12:34:50|5394.5|5388.5|5396.1|5390.1|5396.1|5390.1|5394.1|5388.1|6
1616070900000|2021-03-18 12:35:00|5396.5|5390.5|5396|5390|5397|5391|5395.5|5389.5|27
1616070910000|2021-03-18 12:35:10|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|0
1616070920000|2021-03-18 12:35:20|5396.4|5390.4|5396.9|5390.9|5397.4|5391.4|5396.4|5390.4|7
1616070930000|2021-03-18 12:35:30|5397.4|5391.4|5398.8|5392.8|5399.2|5393.2|5396.5|5390.5|13
1616070940000|2021-03-18 12:35:40|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|2
1616070950000|2021-03-18 12:35:50|5398.3|5392.3|5399.2|5393.2|5399.2|5393.2|5398.3|5392.3|6
1616070960000|2021-03-18 12:36:00|5398.7|5392.7|5397.3|5391.3|5398.7|5392.7|5397.3|5391.3|8
1616070970000|2021-03-18 12:36:10|5397.2|5391.2|5397.3|5391.3|5397.3|5391.3|5397.2|5391.2|5
1616070980000|2021-03-18 12:36:20|5396.8|5390.8|5396.3|5390.3|5396.8|5390.8|5396.3|5390.3|2
1616071000000|2021-03-18 12:36:40|5397.3|5391.3|5395.9|5389.9|5397.3|5391.3|5395.9|5389.9|5
1616071010000|2021-03-18 12:36:50|5396.3|5390.3|5396.8|5390.8|5396.8|5390.8|5395.9|5389.9|2
1616071020000|2021-03-18 12:37:00|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|1
1616071030000|2021-03-18 12:37:10|5396.8|5390.8|5395.7|5389.7|5397.2|5391.2|5395.7|5389.7|8
1616071040000|2021-03-18 12:37:20|5394.8|5388.8|5394.3|5388.3|5394.8|5388.8|5394.3|5388.3|6
1616071050000|2021-03-18 12:37:30|5394.5|5388.5|5394.9|5388.9|5395|5389|5394.5|5388.5|4
1616071060000|2021-03-18 12:37:40|5395.4|5389.4|5392.9|5386.9|5395.4|5389.4|5392.4|5386.4|12
1616071070000|2021-03-18 12:37:50|5392.4|5386.4|5391|5385|5392.4|5386.4|5391|5385|17
1616071080000|2021-03-18 12:38:00|5390|5384|5390|5384|5390|5384|5390|5384|14
1616071090000|2021-03-18 12:38:10|5390.5|5384.5|5391.5|5385.5|5391.5|5385.5|5390.5|5384.5|4
1616071100000|2021-03-18 12:38:20|5391|5385|5390.5|5384.5|5391|5385|5390.5|5384.5|1
1616071110000|2021-03-18 12:38:30|5390.6|5384.6|5390.1|5384.1|5391.1|5385.1|5390.1|5384.1|16
1616071120000|2021-03-18 12:38:40|5389.6|5383.6|5390.1|5384.1|5390.2|5384.2|5389.6|5383.6|2
1616071130000|2021-03-18 12:38:50|||||||||3
1616071140000|2021-03-18 12:39:00|5390.5|5384.5|5390.1|5384.1|5390.5|5384.5|5390.1|5384.1|2
1616071150000|2021-03-18 12:39:10|||||||||2
1616071160000|2021-03-18 12:39:20|5389.6|5383.6|5388.6|5382.6|5389.6|5383.6|5388.6|5382.6|12
1616071170000|2021-03-18 12:39:30|5387.6|5381.6|5389.1|5383.1|5389.1|5383.1|5387.6|5381.6|9
1616071180000|2021-03-18 12:39:40|5387.2|5381.2|5385.3|5379.3|5387.2|5381.2|5385.3|5379.3|12
1616071190000|2021-03-18 12:39:50|5385.7|5379.7|5386.1|5380.1|5386.1|5380.1|5385.3|5379.3|4
1616071200000|2021-03-18 12:40:00|5386.2|5380.2|5387.2|5381.2|5387.6|5381.6|5385.7|5379.7|2
1616071210000|2021-03-18 12:40:10|5387.1|5381.1|5386.7|5380.7|5387.1|5381.1|5386.7|5380.7|0
1616071220000|2021-03-18 12:40:20|5387.2|5381.2|5384.4|5378.4|5387.2|5381.2|5383.2|5377.2|4
1616071230000|2021-03-18 12:40:30|5383.3|5377.3|5384.7|5378.7|5384.7|5378.7|5383.3|5377.3|2
1616071240000|2021-03-18 12:40:40|5383.7|5377.7|5381.7|5375.7|5383.7|5377.7|5381.7|5375.7|15
1616071250000|2021-03-18 12:40:50|5382.2|5376.2|5383.2|5377.2|5383.7|5377.7|5382.2|5376.2|5
1616071260000|2021-03-18 12:41:00|5383.7|5377.7|5382.7|5376.7|5383.7|5377.7|5381.7|5375.7|20
1616071270000|2021-03-18 12:41:10|5382.3|5376.3|5381.7|5375.7|5382.3|5376.3|5381.7|5375.7|1
1616071300000|2021-03-18 12:41:40|5381.8|5375.8|5381.7|5375.7|5381.8|5375.8|5381.7|5375.7|0
1616071320000|2021-03-18 12:42:00|5382.7|5376.7|5383.7|5377.7|5383.7|5377.7|5382.7|5376.7|26
1616071330000|2021-03-18 12:42:10|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5
1616071340000|2021-03-18 12:42:20|5383|5377|5383|5377|5383|5377|5383|5377|0
1616071350000|2021-03-18 12:42:30|5382.6|5376.6|5381.5|5375.5|5383|5377|5381.5|5375.5|4
1616071360000|2021-03-18 12:42:40|||||||||1
1616071370000|2021-03-18 12:42:50|5381.6|5375.6|5382.1|5376.1|5383|5377|5381.6|5375.6|5
1616071380000|2021-03-18 12:43:00|5381.6|5375.6|5381.6|5375.6|5382.5|5376.5|5381.6|5375.6|1
1616071390000|2021-03-18 12:43:10|5381.5|5375.5|5381.5|5375.5|5382|5376|5381.5|5375.5|3
1616071400000|2021-03-18 12:43:20|5382|5376|5381.4|5375.4|5382|5376|5381.4|5375.4|14
1616071410000|2021-03-18 12:43:30|5380|5374|5380|5374|5381|5375|5380|5374|33
1616071420000|2021-03-18 12:43:40|5380.5|5374.5|5380|5374|5380.5|5374.5|5380|5374|14
1616071430000|2021-03-18 12:43:50|5380.5|5374.5|5380|5374|5381|5375|5379.6|5373.6|2
1616071440000|2021-03-18 12:44:00|5380.9|5374.9|5386.5|5380.5|5387.4|5381.4|5380.9|5374.9|15
1616071450000|2021-03-18 12:44:10|5387|5381|5384.5|5378.5|5387|5381|5384.5|5378.5|7
1616071460000|2021-03-18 12:44:20|5385|5379|5385|5379|5385|5379|5384.5|5378.5|0
1616071470000|2021-03-18 12:44:30|5384.5|5378.5|5385.4|5379.4|5385.4|5379.4|5383.6|5377.6|2
1616071480000|2021-03-18 12:44:40|5385|5379|5386|5380|5386|5380|5385|5379|3
1616071490000|2021-03-18 12:44:50|5386.5|5380.5|5383.1|5377.1|5386.5|5380.5|5383.1|5377.1|2
1616074200000|2021-03-18 13:30:00|5371.6|5365.6|5371.1|5365.1|5376.9|5370.9|5368.8|5362.8|392
1616074210000|2021-03-18 13:30:10|5371|5365|5372|5366|5377.5|5371.5|5370.5|5364.5|81
1616074220000|2021-03-18 13:30:20|5373|5367|5373|5367|5373.4|5367.4|5371.6|5365.6|45
1616074230000|2021-03-18 13:30:30|5372.5|5366.5|5364.3|5358.3|5373|5367|5364.3|5358.3|106
1616074240000|2021-03-18 13:30:40|5364.4|5358.4|5364.3|5358.3|5367.2|5361.2|5363.8|5357.8|34
1616074250000|2021-03-18 13:30:50|5364.8|5358.8|5371.7|5365.7|5374.2|5368.2|5363.3|5357.3|42
1616074260000|2021-03-18 13:31:00|5371.8|5365.8|5373.4|5367.4|5373.4|5367.4|5368.3|5362.3|41
1616074270000|2021-03-18 13:31:10|5376.8|5370.8|5377.3|5371.3|5377.3|5371.3|5373.3|5367.3|25
1616074280000|2021-03-18 13:31:20|5376.8|5370.8|5380.2|5374.2|5380.7|5374.7|5375.8|5369.8|58
1616074290000|2021-03-18 13:31:30|5379.8|5373.8|5381.7|5375.7|5382.2|5376.2|5378.8|5372.8|31
1616074300000|2021-03-18 13:31:40|5382.1|5376.1|5385.8|5379.8|5387.7|5381.7|5382.1|5376.1|36
1616074310000|2021-03-18 13:31:50|5386.8|5380.8|5390.1|5384.1|5392.6|5386.6|5386.8|5380.8|54
1616074320000|2021-03-18 13:32:00|5390.6|5384.6|5389|5383|5393.9|5387.9|5388.6|5382.6|113
1616074330000|2021-03-18 13:32:10|5390.1|5384.1|5390.1|5384.1|5392|5386|5387|5381|58
1616074340000|2021-03-18 13:32:20|5390.5|5384.5|5387.6|5381.6|5390.6|5384.6|5385.6|5379.6|17
1616074350000|2021-03-18 13:32:30|5388.6|5382.6|5383.3|5377.3|5388.6|5382.6|5383.3|5377.3|48
1616074360000|2021-03-18 13:32:40|5385.7|5379.7|5385.8|5379.8|5387.7|5381.7|5385.3|5379.3|12
1616074370000|2021-03-18 13:32:50|5385.7|5379.7|5387.1|5381.1|5388.1|5382.1|5385.1|5379.1|78
1616074380000|2021-03-18 13:33:00|5389.1|5383.1|5389.6|5383.6|5392.5|5386.5|5388.6|5382.6|56
1616074390000|2021-03-18 13:33:10|5388.6|5382.6|5391.9|5385.9|5392|5386|5388|5382|15
1616074400000|2021-03-18 13:33:20|5391|5385|5395.9|5389.9|5396.5|5390.5|5390|5384|44
1616074410000|2021-03-18 13:33:30|5395.5|5389.5|5393.5|5387.5|5395.5|5389.5|5392|5386|13
1616074420000|2021-03-18 13:33:40|5394|5388|5391|5385|5396.9|5390.9|5390.9|5384.9|18
1616074430000|2021-03-18 13:33:50|5393|5387|5393.9|5387.9|5393.9|5387.9|5392.9|5386.9|6
1616074440000|2021-03-18 13:34:00|5394.4|5388.4|5396.9|5390.9|5397.4|5391.4|5393.9|5387.9|25
1616074450000|2021-03-18 13:34:10|5394.9|5388.9|5395.9|5389.9|5396.9|5390.9|5394.9|5388.9|12
1616074460000|2021-03-18 13:34:20|5397.4|5391.4|5396.1|5390.1|5397.4|5391.4|5395.4|5389.4|15
1616074470000|2021-03-18 13:34:30|5393.5|5387.5|5394.5|5388.5|5395|5389|5391|5385|68
1616074480000|2021-03-18 13:34:40|5393.5|5387.5|5395.4|5389.4|5395.4|5389.4|5392.5|5386.5|21
1616074490000|2021-03-18 13:34:50|5396|5390|5395.5|5389.5|5396.4|5390.4|5394.6|5388.6|21
1616074500000|2021-03-18 13:35:00|5396.4|5390.4|5398.4|5392.4|5398.4|5392.4|5396.4|5390.4|25
1616074510000|2021-03-18 13:35:10|5399.3|5393.3|5397.4|5391.4|5399.4|5393.4|5397.4|5391.4|27
1616074520000|2021-03-18 13:35:20|5397.5|5391.5|5397.9|5391.9|5398.9|5392.9|5397.4|5391.4|18
1616074530000|2021-03-18 13:35:30|5398.3|5392.3|5399.4|5393.4|5399.4|5393.4|5396.4|5390.4|39
1616074540000|2021-03-18 13:35:40|5398.9|5392.9|5399.4|5393.4|5399.4|5393.4|5398.9|5392.9|29
1616074550000|2021-03-18 13:35:50|5398.4|5392.4|5398.9|5392.9|5399.4|5393.4|5398.4|5392.4|24
1616074560000|2021-03-18 13:36:00|5399.4|5393.4|5396.9|5390.9|5399.4|5393.4|5396.9|5390.9|62
1616074570000|2021-03-18 13:36:10|5396|5390|5390.4|5384.4|5396|5390|5389|5383|29
1616074580000|2021-03-18 13:36:20|5390.5|5384.5|5393|5387|5393.5|5387.5|5390.5|5384.5|18
1616074590000|2021-03-18 13:36:30|5393.5|5387.5|5390|5384|5393.5|5387.5|5389.5|5383.5|33
1616074600000|2021-03-18 13:36:40|5388.5|5382.5|5386.6|5380.6|5390|5384|5386.5|5380.5|18
1616074610000|2021-03-18 13:36:50|5386.7|5380.7|5387.1|5381.1|5388.6|5382.6|5386.7|5380.7|7
1616074620000|2021-03-18 13:37:00|5387.5|5381.5|5381.7|5375.7|5387.5|5381.5|5380.7|5374.7|38
1616074630000|2021-03-18 13:37:10|5381.8|5375.8|5378.2|5372.2|5381.8|5375.8|5377.2|5371.2|31
1616074640000|2021-03-18 13:37:20|5377.7|5371.7|5378.2|5372.2|5380.2|5374.2|5377.7|5371.7|13
1616074650000|2021-03-18 13:37:30|5377.8|5371.8|5380.2|5374.2|5381.1|5375.1|5377.8|5371.8|19
1616074660000|2021-03-18 13:37:40|5380.1|5374.1|5379.2|5373.2|5382.1|5376.1|5378.2|5372.2|15
1616074670000|2021-03-18 13:37:50|5378.8|5372.8|5378.2|5372.2|5378.8|5372.8|5377.7|5371.7|10
1616074680000|2021-03-18 13:38:00|5378.6|5372.6|5379.1|5373.1|5379.6|5373.6|5376.6|5370.6|13
1616074690000|2021-03-18 13:38:10|5380.6|5374.6|5378.6|5372.6|5380.6|5374.6|5377.2|5371.2|15
1616074700000|2021-03-18 13:38:20|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|2
1616074710000|2021-03-18 13:38:30|5379.6|5373.6|5380.5|5374.5|5382|5376|5379|5373|20
1616074720000|2021-03-18 13:38:40|5381|5375|5383|5377|5383|5377|5381|5375|7
1616074730000|2021-03-18 13:38:50|5381|5375|5379.1|5373.1|5381|5375|5379|5373|13
1616074740000|2021-03-18 13:39:00|5379.6|5373.6|5377.1|5371.1|5379.6|5373.6|5374.6|5368.6|79
1616074750000|2021-03-18 13:39:10|5376.6|5370.6|5376.1|5370.1|5377.1|5371.1|5374.6|5368.6|8
1616074760000|2021-03-18 13:39:20|5374.6|5368.6|5375.2|5369.2|5375.6|5369.6|5374.6|5368.6|35
1616074770000|2021-03-18 13:39:30|5375.1|5369.1|5377.1|5371.1|5377.6|5371.6|5374.6|5368.6|20
1616074780000|2021-03-18 13:39:40|5376.7|5370.7|5378.1|5372.1|5378.1|5372.1|5376.6|5370.6|7
1616074790000|2021-03-18 13:39:50|5377.6|5371.6|5379|5373|5379.5|5373.5|5377.6|5371.6|12
1616074800000|2021-03-18 13:40:00|5379.4|5373.4|5379.4|5373.4|5379.9|5373.9|5377.5|5371.5|32
1616074810000|2021-03-18 13:40:10|5378|5372|5375.5|5369.5|5378|5372|5375.1|5369.1|32
1616074820000|2021-03-18 13:40:20|5376.1|5370.1|5377.1|5371.1|5377.1|5371.1|5376.1|5370.1|19
1616074830000|2021-03-18 13:40:30|5377.5|5371.5|5379|5373|5379.5|5373.5|5376.6|5370.6|12
1616074840000|2021-03-18 13:40:40|5378.5|5372.5|5380|5374|5380|5374|5378.5|5372.5|14
1616074850000|2021-03-18 13:40:50|5381|5375|5381|5375|5381.4|5375.4|5379.9|5373.9|17
1616074860000|2021-03-18 13:41:00|5381.5|5375.5|5386|5380|5386.4|5380.4|5381.5|5375.5|45
1616074870000|2021-03-18 13:41:10|5385|5379|5385|5379|5385|5379|5384.5|5378.5|12
1616074880000|2021-03-18 13:41:20|5384.5|5378.5|5385.1|5379.1|5385.1|5379.1|5382.5|5376.5|8
1616074890000|2021-03-18 13:41:30|5385|5379|5386|5380|5386|5380|5385|5379|4
1616074900000|2021-03-18 13:41:40|5385.5|5379.5|5394.4|5388.4|5394.4|5388.4|5383.5|5377.5|25
1616074910000|2021-03-18 13:41:50|5394.9|5388.9|5394.8|5388.8|5396.9|5390.9|5394.4|5388.4|157
1616074920000|2021-03-18 13:42:00|5395.2|5389.2|5395.7|5389.7|5396.2|5390.2|5395.2|5389.2|14
1616074930000|2021-03-18 13:42:10|5396.1|5390.1|5394.7|5388.7|5397|5391|5394.7|5388.7|12
1616074940000|2021-03-18 13:42:20|5395.6|5389.6|5394.7|5388.7|5395.6|5389.6|5394.7|5388.7|6
1616074950000|2021-03-18 13:42:30|5395.1|5389.1|5393.2|5387.2|5395.1|5389.1|5393.1|5387.1|10
1616074960000|2021-03-18 13:42:40|5392.7|5386.7|5392.7|5386.7|5394.1|5388.1|5391.7|5385.7|23
1616074970000|2021-03-18 13:42:50|5393.2|5387.2|5392.7|5386.7|5393.2|5387.2|5392.7|5386.7|4
1616074980000|2021-03-18 13:43:00|5392.2|5386.2|5390.7|5384.7|5392.2|5386.2|5390.2|5384.2|11
1616074990000|2021-03-18 13:43:10|5390.2|5384.2|5392.7|5386.7|5393.2|5387.2|5390.2|5384.2|11
1616075000000|2021-03-18 13:43:20|5393.1|5387.1|5393.1|5387.1|5393.2|5387.2|5391.7|5385.7|4
1616075010000|2021-03-18 13:43:30|5392.7|5386.7|5390.7|5384.7|5392.7|5386.7|5390.2|5384.2|10
1616075020000|2021-03-18 13:43:40|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|5391.1|5385.1|2
1616075030000|2021-03-18 13:43:50|5390.7|5384.7|5392.6|5386.6|5392.6|5386.6|5390.6|5384.6|9
1616075040000|2021-03-18 13:44:00|5393|5387|5390.6|5384.6|5393.1|5387.1|5390.5|5384.5|6
1616075050000|2021-03-18 13:44:10|5390.1|5384.1|5390.6|5384.6|5391|5385|5390.1|5384.1|6
1616075060000|2021-03-18 13:44:20|5389.1|5383.1|5389.6|5383.6|5389.6|5383.6|5388.1|5382.1|18
1616075070000|2021-03-18 13:44:30|5390.6|5384.6|5390.1|5384.1|5391|5385|5389.5|5383.5|10
1616075080000|2021-03-18 13:44:40|5389.6|5383.6|5389.6|5383.6|5390.1|5384.1|5389.6|5383.6|5
1616075090000|2021-03-18 13:44:50|5390|5384|5390.6|5384.6|5391|5385|5390|5384|6
1616075100000|2021-03-18 13:45:00|5391|5385|5391|5385|5391|5385|5390.5|5384.5|8
1616075110000|2021-03-18 13:45:10|5391.5|5385.5|5390.5|5384.5|5392|5386|5390.1|5384.1|6
1616075120000|2021-03-18 13:45:20|5391|5385|5390|5384|5391|5385|5390|5384|7
1616075130000|2021-03-18 13:45:30|5390.1|5384.1|5390.5|5384.5|5390.6|5384.6|5390.1|5384.1|6
1616075140000|2021-03-18 13:45:40|5390.6|5384.6|5388.7|5382.7|5391.5|5385.5|5387.5|5381.5|13
1616075150000|2021-03-18 13:45:50|5390.1|5384.1|5388.7|5382.7|5390.1|5384.1|5387.2|5381.2|14
1616075160000|2021-03-18 13:46:00|5388.2|5382.2|5385.3|5379.3|5388.8|5382.8|5383.3|5377.3|41
1616075170000|2021-03-18 13:46:10|5384.8|5378.8|5382.8|5376.8|5384.8|5378.8|5382.8|5376.8|8
1616075180000|2021-03-18 13:46:20|5383.2|5377.2|5380.5|5374.5|5383.2|5377.2|5380|5374|26
1616075190000|2021-03-18 13:46:30|5380|5374|5379.6|5373.6|5380|5374|5379|5373|19
1616075200000|2021-03-18 13:46:40|5380.5|5374.5|5383|5377|5383|5377|5379.5|5373.5|29
1616075210000|2021-03-18 13:46:50|5383.4|5377.4|5380|5374|5383.9|5377.9|5380|5374|4
1616075220000|2021-03-18 13:47:00|5379.5|5373.5|5377.1|5371.1|5379.5|5373.5|5377.1|5371.1|10
1616075230000|2021-03-18 13:47:10|5377.2|5371.2|5379.5|5373.5|5380.1|5374.1|5377.1|5371.1|26
1616075240000|2021-03-18 13:47:20|5379|5373|5381.5|5375.5|5381.5|5375.5|5378.6|5372.6|35
1616075250000|2021-03-18 13:47:30|5381|5375|5381.9|5375.9|5381.9|5375.9|5380.5|5374.5|21
1616075260000|2021-03-18 13:47:40|5382.4|5376.4|5383.3|5377.3|5383.3|5377.3|5382.4|5376.4|12
1616075270000|2021-03-18 13:47:50|5382.8|5376.8|5380.9|5374.9|5382.8|5376.8|5380.9|5374.9|13
1616075280000|2021-03-18 13:48:00|5381.4|5375.4|5381|5375|5383.9|5377.9|5381|5375|22
1616075290000|2021-03-18 13:48:10|5381.5|5375.5|5378.5|5372.5|5381.5|5375.5|5378.5|5372.5|17
1616075300000|2021-03-18 13:48:20|5376.5|5370.5|5376|5370|5377|5371|5375|5369|23
1616075310000|2021-03-18 13:48:30|5377|5371|5377.1|5371.1|5378|5372|5376.2|5370.2|15
1616075320000|2021-03-18 13:48:40|5377.5|5371.5|5376.5|5370.5|5377.5|5371.5|5374.5|5368.5|32
1616075330000|2021-03-18 13:48:50|5378|5372|5377|5371|5380|5374|5377|5371|11
1616075340000|2021-03-18 13:49:00|5377.5|5371.5|5378.9|5372.9|5378.9|5372.9|5376.6|5370.6|37
1616075350000|2021-03-18 13:49:10|5378.5|5372.5|5376.5|5370.5|5378.5|5372.5|5376|5370|2
1616075360000|2021-03-18 13:49:20|5377.4|5371.4|5377|5371|5378.4|5372.4|5377|5371|24
1616075370000|2021-03-18 13:49:30|5378|5372|5378|5372|5378.4|5372.4|5377.9|5371.9|13
1616075380000|2021-03-18 13:49:40|5378.4|5372.4|5374.6|5368.6|5378.4|5372.4|5374.6|5368.6|44
1616075390000|2021-03-18 13:49:50|5375.1|5369.1|5378|5372|5378|5372|5374.5|5368.5|84
1616075400000|2021-03-18 13:50:00|5377.4|5371.4|5377.9|5371.9|5378.4|5372.4|5376|5370|15
1616075410000|2021-03-18 13:50:10|5378|5372|5377.9|5371.9|5378|5372|5377|5371|9
1616075420000|2021-03-18 13:50:20|5377.4|5371.4|5375.9|5369.9|5377.4|5371.4|5375.9|5369.9|10
1616075430000|2021-03-18 13:50:30|5375.5|5369.5|5376.9|5370.9|5377.8|5371.8|5375.5|5369.5|5
1616075440000|2021-03-18 13:50:40|5376.8|5370.8|5376.8|5370.8|5377.3|5371.3|5376.8|5370.8|4
1616075450000|2021-03-18 13:50:50|5378.3|5372.3|5379.1|5373.1|5379.1|5373.1|5378.3|5372.3|26
1616075460000|2021-03-18 13:51:00|5380|5374|5381.1|5375.1|5381.1|5375.1|5379.6|5373.6|20
1616075470000|2021-03-18 13:51:10|5380.6|5374.6|5381.1|5375.1|5381.1|5375.1|5380.6|5374.6|6
1616075480000|2021-03-18 13:51:20|5381|5375|5381|5375|5381.1|5375.1|5381|5375|11
1616075490000|2021-03-18 13:51:30|5380|5374|5381|5375|5381|5375|5380|5374|2
1616075500000|2021-03-18 13:51:40|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|17
1616075510000|2021-03-18 13:51:50|5382.1|5376.1|5382.5|5376.5|5384.8|5378.8|5382.1|5376.1|22
1616075520000|2021-03-18 13:52:00|5382.4|5376.4|5384.4|5378.4|5384.4|5378.4|5382.4|5376.4|5
1616075530000|2021-03-18 13:52:10|5383.9|5377.9|5384.4|5378.4|5384.8|5378.8|5383.9|5377.9|8
1616075540000|2021-03-18 13:52:20|5384.8|5378.8|5383.5|5377.5|5384.8|5378.8|5383|5377|15
1616075550000|2021-03-18 13:52:30|5382.5|5376.5|5383|5377|5383|5377|5381|5375|9
1616075560000|2021-03-18 13:52:40|5383.5|5377.5|5382|5376|5384.5|5378.5|5382|5376|14
1616075570000|2021-03-18 13:52:50|5382.4|5376.4|5383.4|5377.4|5383.4|5377.4|5382.4|5376.4|8
1616075580000|2021-03-18 13:53:00|5383.9|5377.9|5381.4|5375.4|5383.9|5377.9|5381.4|5375.4|9
1616075590000|2021-03-18 13:53:10|5381.5|5375.5|5384.5|5378.5|5384.5|5378.5|5381.5|5375.5|7
1616075600000|2021-03-18 13:53:20|5384.4|5378.4|5382.5|5376.5|5384.4|5378.4|5382.5|5376.5|10
1616075610000|2021-03-18 13:53:30|5383.4|5377.4|5384.9|5378.9|5385.9|5379.9|5383.4|5377.4|54
1616075620000|2021-03-18 13:53:40|5385|5379|5385.4|5379.4|5385.4|5379.4|5385|5379|3
1616075630000|2021-03-18 13:53:50|5385.9|5379.9|5386|5380|5386.9|5380.9|5384.9|5378.9|5
1616075640000|2021-03-18 13:54:00|5386.4|5380.4|5385.4|5379.4|5386.9|5380.9|5385.4|5379.4|8
1616075650000|2021-03-18 13:54:10|5385|5379|5386.4|5380.4|5386.9|5380.9|5385|5379|9
1616075660000|2021-03-18 13:54:20|5386.9|5380.9|5386.9|5380.9|5386.9|5380.9|5386.4|5380.4|21
1616075670000|2021-03-18 13:54:30|5386.4|5380.4|5386.9|5380.9|5386.9|5380.9|5386.4|5380.4|4
1616075680000|2021-03-18 13:54:40|||||||||7
1616075690000|2021-03-18 13:54:50|5386.5|5380.5|5386|5380|5386.5|5380.5|5385.4|5379.4|8
1616075700000|2021-03-18 13:55:00|5386.9|5380.9|5386.4|5380.4|5386.9|5380.9|5386.4|5380.4|5
1616075710000|2021-03-18 13:55:10|5385.5|5379.5|5384.5|5378.5|5385.5|5379.5|5384.5|5378.5|13
1616075720000|2021-03-18 13:55:20|5385|5379|5385|5379|5385.5|5379.5|5384.5|5378.5|10
1616075730000|2021-03-18 13:55:30|5384.5|5378.5|5384.4|5378.4|5385|5379|5384.4|5378.4|13
1616075740000|2021-03-18 13:55:40|5383.4|5377.4|5382.5|5376.5|5383.4|5377.4|5382.1|5376.1|11
1616075750000|2021-03-18 13:55:50|5383|5377|5382.5|5376.5|5383|5377|5382.5|5376.5|2
1616075760000|2021-03-18 13:56:00|5382.1|5376.1|5386.5|5380.5|5386.5|5380.5|5382.1|5376.1|24
1616075770000|2021-03-18 13:56:10|5386|5380|5386.5|5380.5|5386.5|5380.5|5385.1|5379.1|6
1616075780000|2021-03-18 13:56:20|5386.9|5380.9|5383.5|5377.5|5386.9|5380.9|5382.6|5376.6|17
1616075790000|2021-03-18 13:56:30|5383.6|5377.6|5384.6|5378.6|5385|5379|5383.6|5377.6|4
1616075800000|2021-03-18 13:56:40|5385.1|5379.1|5383.1|5377.1|5385.1|5379.1|5382.1|5376.1|21
1616075810000|2021-03-18 13:56:50|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5381.6|5375.6|30
1616075820000|2021-03-18 13:57:00|5382.1|5376.1|5382.6|5376.6|5383.1|5377.1|5380.6|5374.6|32
1616075830000|2021-03-18 13:57:10|5381.6|5375.6|5383.1|5377.1|5383.1|5377.1|5381.6|5375.6|17
1616075840000|2021-03-18 13:57:20|5384|5378|5383.5|5377.5|5384|5378|5382.1|5376.1|36
1616075850000|2021-03-18 13:57:30|5384.5|5378.5|5383.1|5377.1|5384.5|5378.5|5383|5377|4
1616075860000|2021-03-18 13:57:40|5383.5|5377.5|5382.5|5376.5|5383.5|5377.5|5382.5|5376.5|4
1616075870000|2021-03-18 13:57:50|5381.5|5375.5|5379.1|5373.1|5381.5|5375.5|5379.1|5373.1|9
1616075880000|2021-03-18 13:58:00|5380.5|5374.5|5379.5|5373.5|5380.6|5374.6|5379.5|5373.5|6
1616075890000|2021-03-18 13:58:10|5379.1|5373.1|5379.5|5373.5|5379.5|5373.5|5379.1|5373.1|7
1616075900000|2021-03-18 13:58:20|5379.1|5373.1|5378.8|5372.8|5381.9|5375.9|5378.8|5372.8|22
1616075910000|2021-03-18 13:58:30|5379.3|5373.3|5378.8|5372.8|5379.3|5373.3|5378.8|5372.8|5
1616075920000|2021-03-18 13:58:40|5379.3|5373.3|5381.2|5375.2|5381.2|5375.2|5379.3|5373.3|7
1616075930000|2021-03-18 13:58:50|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|5381.7|5375.7|1
1616075940000|2021-03-18 13:59:00|5381.3|5375.3|5380.7|5374.7|5381.7|5375.7|5380.7|5374.7|8
1616075950000|2021-03-18 13:59:10|5381.6|5375.6|5381.7|5375.7|5381.7|5375.7|5381.6|5375.6|0
1616075960000|2021-03-18 13:59:20|5381.2|5375.2|5379.8|5373.8|5381.8|5375.8|5379.7|5373.7|10
1616075970000|2021-03-18 13:59:30|5379.7|5373.7|5380.2|5374.2|5380.2|5374.2|5379.3|5373.3|5
1616075980000|2021-03-18 13:59:40|5380.3|5374.3|5382.7|5376.7|5382.7|5376.7|5380.3|5374.3|11
1616075990000|2021-03-18 13:59:50|||||||||1
1616076000000|2021-03-18 14:00:00|5383.2|5377.2|5382.2|5376.2|5383.6|5377.6|5382.2|5376.2|9
1616076010000|2021-03-18 14:00:10|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|6
1616076020000|2021-03-18 14:00:20|5382.3|5376.3|5382.2|5376.2|5382.3|5376.3|5382.2|5376.2|42
1616076030000|2021-03-18 14:00:30|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|7
1616076040000|2021-03-18 14:00:40|5381.2|5375.2|5380.8|5374.8|5381.8|5375.8|5380.7|5374.7|10
1616076050000|2021-03-18 14:00:50|5380.4|5374.4|5378.8|5372.8|5380.8|5374.8|5378.8|5372.8|5
1616076060000|2021-03-18 14:01:00|5379.3|5373.3|5378.7|5372.7|5379.3|5373.3|5378.7|5372.7|5
1616076070000|2021-03-18 14:01:10|5379.2|5373.2|5379.3|5373.3|5379.3|5373.3|5378.8|5372.8|3
1616076080000|2021-03-18 14:01:20|5378.8|5372.8|5384.2|5378.2|5384.7|5378.7|5378.8|5372.8|9
1616076090000|2021-03-18 14:01:30|5384.7|5378.7|5383.6|5377.6|5385.1|5379.1|5383.6|5377.6|5
1616076100000|2021-03-18 14:01:40|5384.1|5378.1|5383.7|5377.7|5384.1|5378.1|5382.7|5376.7|15
1616076110000|2021-03-18 14:01:50|5384.2|5378.2|5383.8|5377.8|5384.7|5378.7|5383.7|5377.7|13
1616076120000|2021-03-18 14:02:00|5382.8|5376.8|5384.8|5378.8|5384.8|5378.8|5382.8|5376.8|8
1616076130000|2021-03-18 14:02:10|5383.4|5377.4|5390.7|5384.7|5392.6|5386.6|5382.8|5376.8|39
1616076140000|2021-03-18 14:02:20|5390.6|5384.6|5395.5|5389.5|5395.5|5389.5|5390.6|5384.6|45
1616076150000|2021-03-18 14:02:30|5395.9|5389.9|5395|5389|5395.9|5389.9|5394.5|5388.5|11
1616076160000|2021-03-18 14:02:40|5394.6|5388.6|5393|5387|5394.6|5388.6|5390.6|5384.6|14
1616076170000|2021-03-18 14:02:50|5393.2|5387.2|5394|5388|5395.9|5389.9|5393.2|5387.2|11
1616076180000|2021-03-18 14:03:00|5393.1|5387.1|5392.1|5386.1|5393.5|5387.5|5392.1|5386.1|11
1616076190000|2021-03-18 14:03:10|5392|5386|5392.1|5386.1|5393|5387|5392|5386|4
1616076200000|2021-03-18 14:03:20|5392.5|5386.5|5391.5|5385.5|5392.5|5386.5|5391.1|5385.1|0
1616076210000|2021-03-18 14:03:30|5392|5386|5393.5|5387.5|5394|5388|5392|5386|4
1616076220000|2021-03-18 14:03:40|5394.9|5388.9|5395.9|5389.9|5395.9|5389.9|5394.9|5388.9|44
1616076230000|2021-03-18 14:03:50|5397|5391|5402|5396|5403.4|5397.4|5397|5391|27
1616076240000|2021-03-18 14:04:00|5401.5|5395.5|5400.4|5394.4|5401.5|5395.5|5397.1|5391.1|21
1616076250000|2021-03-18 14:04:10|5400|5394|5399.4|5393.4|5400.9|5394.9|5399.4|5393.4|7
1616076260000|2021-03-18 14:04:20|5399.9|5393.9|5401.4|5395.4|5401.9|5395.9|5399.9|5393.9|8
1616076270000|2021-03-18 14:04:30|5401.9|5395.9|5404.4|5398.4|5404.4|5398.4|5401.9|5395.9|75
1616076280000|2021-03-18 14:04:40|5404|5398|5406.4|5400.4|5406.9|5400.9|5404|5398|22
1616076290000|2021-03-18 14:04:50|5406.9|5400.9|5406.5|5400.5|5407.9|5401.9|5406.4|5400.4|15
1616076300000|2021-03-18 14:05:00|5407.4|5401.4|5404.5|5398.5|5407.9|5401.9|5402.5|5396.5|21
1616076310000|2021-03-18 14:05:10|5405.9|5399.9|5406.5|5400.5|5407|5401|5404.5|5398.5|17
1616076320000|2021-03-18 14:05:20|5407|5401|5406.9|5400.9|5407|5401|5406.9|5400.9|3
1616076330000|2021-03-18 14:05:30|5407.9|5401.9|5407.4|5401.4|5407.9|5401.9|5407|5401|17
1616076340000|2021-03-18 14:05:40|5407.9|5401.9|5407|5401|5407.9|5401.9|5406|5400|8
1616076350000|2021-03-18 14:05:50|5406.9|5400.9|5406|5400|5407.4|5401.4|5406|5400|41
1616076360000|2021-03-18 14:06:00|5406.5|5400.5|5407|5401|5407|5401|5405.5|5399.5|24
1616076370000|2021-03-18 14:06:10|5407.5|5401.5|5406.4|5400.4|5407.9|5401.9|5406.4|5400.4|23
1616076380000|2021-03-18 14:06:20|5406.9|5400.9|5407|5401|5407.9|5401.9|5406.4|5400.4|14
1616076390000|2021-03-18 14:06:30|5407.4|5401.4|5407.4|5401.4|5407.9|5401.9|5407.4|5401.4|7
1616076400000|2021-03-18 14:06:40|5407.5|5401.5|5406.4|5400.4|5407.9|5401.9|5406.4|5400.4|8
1616076410000|2021-03-18 14:06:50|5405.5|5399.5|5405.5|5399.5|5405.9|5399.9|5404.5|5398.5|18
1616076420000|2021-03-18 14:07:00|5405|5399|5403.6|5397.6|5405|5399|5403.6|5397.6|16
1616076430000|2021-03-18 14:07:10|5404.1|5398.1|5405.1|5399.1|5406|5400|5404.1|5398.1|12
1616076440000|2021-03-18 14:07:20|5405.6|5399.6|5405.1|5399.1|5405.6|5399.6|5404.5|5398.5|10
1616076450000|2021-03-18 14:07:30|5404.6|5398.6|5405.1|5399.1|5406.6|5400.6|5404.2|5398.2|15
1616076460000|2021-03-18 14:07:40|5404.7|5398.7|5402.2|5396.2|5404.7|5398.7|5400.7|5394.7|17
1616076470000|2021-03-18 14:07:50|5401.3|5395.3|5401.7|5395.7|5401.7|5395.7|5401.2|5395.2|5
1616076480000|2021-03-18 14:08:00|5402.1|5396.1|5401.2|5395.2|5402.1|5396.1|5401.2|5395.2|5
1616076490000|2021-03-18 14:08:10|||||||||1
1616076500000|2021-03-18 14:08:20|5400.2|5394.2|5401.2|5395.2|5402.2|5396.2|5400.2|5394.2|18
1616076510000|2021-03-18 14:08:30|5400.2|5394.2|5400.2|5394.2|5401.2|5395.2|5399.7|5393.7|4
1616076520000|2021-03-18 14:08:40|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.2|5394.2|7
1616076530000|2021-03-18 14:08:50|5400.6|5394.6|5400.2|5394.2|5400.6|5394.6|5400.2|5394.2|5
1616076540000|2021-03-18 14:09:00|5398.2|5392.2|5397.7|5391.7|5398.2|5392.2|5397.7|5391.7|7
1616076550000|2021-03-18 14:09:10|5396.3|5390.3|5394.8|5388.8|5396.3|5390.3|5394.8|5388.8|10
1616076560000|2021-03-18 14:09:20|5395.8|5389.8|5396.3|5390.3|5396.3|5390.3|5395.2|5389.2|13
1616076570000|2021-03-18 14:09:30|5396.2|5390.2|5395.7|5389.7|5396.2|5390.2|5394.3|5388.3|16
1616076580000|2021-03-18 14:09:40|5395.3|5389.3|5393.7|5387.7|5395.3|5389.3|5393.7|5387.7|2
1616076590000|2021-03-18 14:09:50|5394.2|5388.2|5394.3|5388.3|5394.3|5388.3|5394.2|5388.2|0
1616076600000|2021-03-18 14:10:00|5394.2|5388.2|5395.2|5389.2|5397.1|5391.1|5394.2|5388.2|6
1616076610000|2021-03-18 14:10:10|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|23
1616076620000|2021-03-18 14:10:20|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|5394.2|5388.2|2
1616076630000|2021-03-18 14:10:30|5394.3|5388.3|5396.1|5390.1|5396.1|5390.1|5394.2|5388.2|15
1616076640000|2021-03-18 14:10:40|5396.2|5390.2|5397.2|5391.2|5397.2|5391.2|5396.2|5390.2|8
1616076650000|2021-03-18 14:10:50|5398.2|5392.2|5399.2|5393.2|5399.2|5393.2|5398.2|5392.2|7
1616076660000|2021-03-18 14:11:00|5398.7|5392.7|5400.2|5394.2|5400.2|5394.2|5398.7|5392.7|16
1616076670000|2021-03-18 14:11:10|5399.7|5393.7|5399.7|5393.7|5401.1|5395.1|5399.7|5393.7|6
1616076680000|2021-03-18 14:11:20|5401.1|5395.1|5400.6|5394.6|5401.1|5395.1|5400.6|5394.6|11
1616076690000|2021-03-18 14:11:30|5400.2|5394.2|5399.6|5393.6|5400.7|5394.7|5399.6|5393.6|3
1616076700000|2021-03-18 14:11:40|5400.2|5394.2|5398.3|5392.3|5400.2|5394.2|5398.3|5392.3|25
1616076710000|2021-03-18 14:11:50|5398.2|5392.2|5397.8|5391.8|5398.3|5392.3|5397.3|5391.3|15
1616076720000|2021-03-18 14:12:00|5397.3|5391.3|5396.3|5390.3|5397.8|5391.8|5396.3|5390.3|26
1616076730000|2021-03-18 14:12:10|5396.8|5390.8|5399.7|5393.7|5400.2|5394.2|5396.3|5390.3|14
1616076740000|2021-03-18 14:12:20|5399.8|5393.8|5400.2|5394.2|5400.2|5394.2|5399.8|5393.8|3
1616076750000|2021-03-18 14:12:30|5400.7|5394.7|5399.3|5393.3|5400.7|5394.7|5399.3|5393.3|17
1616076760000|2021-03-18 14:12:40|5398.3|5392.3|5395.3|5389.3|5398.3|5392.3|5395.3|5389.3|13
1616076770000|2021-03-18 14:12:50|5395.1|5389.1|5395.3|5389.3|5395.3|5389.3|5394.3|5388.3|2
1616076780000|2021-03-18 14:13:00|5394.3|5388.3|5393.8|5387.8|5394.3|5388.3|5393.8|5387.8|7
1616076790000|2021-03-18 14:13:10|5394.3|5388.3|5391.8|5385.8|5394.3|5388.3|5391.8|5385.8|32
1616076800000|2021-03-18 14:13:20|5392.3|5386.3|5392.8|5386.8|5393.8|5387.8|5392.3|5386.3|11
1616076810000|2021-03-18 14:13:30|5393.3|5387.3|5394.3|5388.3|5394.3|5388.3|5393.3|5387.3|2
1616076820000|2021-03-18 14:13:40|5394.2|5388.2|5392.8|5386.8|5394.2|5388.2|5392.3|5386.3|11
1616076830000|2021-03-18 14:13:50|5392.3|5386.3|5391.8|5385.8|5392.8|5386.8|5391.8|5385.8|3
1616076840000|2021-03-18 14:14:00|5391.3|5385.3|5392.3|5386.3|5392.7|5386.7|5391.3|5385.3|17
1616076850000|2021-03-18 14:14:10|5392.8|5386.8|5390.8|5384.8|5392.8|5386.8|5390.3|5384.3|26
1616076860000|2021-03-18 14:14:20|5392.3|5386.3|5391.8|5385.8|5392.7|5386.7|5391.8|5385.8|22
1616076870000|2021-03-18 14:14:30|5392.7|5386.7|5392.8|5386.8|5392.8|5386.8|5392.7|5386.7|9
1616076890000|2021-03-18 14:14:50|5393.8|5387.8|5393.4|5387.4|5395.8|5389.8|5392.9|5386.9|46
1616076900000|2021-03-18 14:15:00|5393.3|5387.3|5394.8|5388.8|5395.3|5389.3|5393.3|5387.3|22
1616076910000|2021-03-18 14:15:10|5392.8|5386.8|5392.5|5386.5|5393.4|5387.4|5392.4|5386.4|11
1616076920000|2021-03-18 14:15:20|5393.4|5387.4|5394.4|5388.4|5396.3|5390.3|5392.9|5386.9|30
1616076930000|2021-03-18 14:15:30|5393.9|5387.9|5394.9|5388.9|5395.4|5389.4|5393.9|5387.9|6
1616076940000|2021-03-18 14:15:40|||||||||4
1616076960000|2021-03-18 14:16:00|5394.5|5388.5|5392.9|5386.9|5394.9|5388.9|5392.9|5386.9|4
1616076970000|2021-03-18 14:16:10|5393.4|5387.4|5392.5|5386.5|5393.4|5387.4|5392.4|5386.4|4
1616076980000|2021-03-18 14:16:20|5392.9|5386.9|5393.4|5387.4|5394.9|5388.9|5392.9|5386.9|9
1616076990000|2021-03-18 14:16:30|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|3
1616077000000|2021-03-18 14:16:40|5392.5|5386.5|5392.9|5386.9|5392.9|5386.9|5392.5|5386.5|1
1616077010000|2021-03-18 14:16:50|5395.2|5389.2|5393.9|5387.9|5395.2|5389.2|5393.9|5387.9|19
1616077020000|2021-03-18 14:17:00|5393.8|5387.8|5394.8|5388.8|5394.8|5388.8|5393.8|5387.8|4
1616077030000|2021-03-18 14:17:10|5394.3|5388.3|5393.4|5387.4|5394.8|5388.8|5393.3|5387.3|15
1616077040000|2021-03-18 14:17:20|5392.9|5386.9|5392.9|5386.9|5393.4|5387.4|5392|5386|36
1616077050000|2021-03-18 14:17:30|5393.3|5387.3|5392.5|5386.5|5393.3|5387.3|5392.5|5386.5|4
1616077060000|2021-03-18 14:17:40|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|1
1616077070000|2021-03-18 14:17:50|5392.5|5386.5|5392.5|5386.5|5392.9|5386.9|5392|5386|9
1616077080000|2021-03-18 14:18:00|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|1
1616077090000|2021-03-18 14:18:10|5393.3|5387.3|5396.3|5390.3|5396.3|5390.3|5393.3|5387.3|11
1616077100000|2021-03-18 14:18:20|5396.8|5390.8|5398.3|5392.3|5398.8|5392.8|5396.3|5390.3|24
1616077110000|2021-03-18 14:18:30|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|3
1616077120000|2021-03-18 14:18:40|||||||||3
1616077130000|2021-03-18 14:18:50|5399.2|5393.2|5400.2|5394.2|5400.2|5394.2|5399.2|5393.2|4
1616077140000|2021-03-18 14:19:00|5400.3|5394.3|5398.8|5392.8|5400.8|5394.8|5398.8|5392.8|14
1616077150000|2021-03-18 14:19:10|5399.3|5393.3|5399.8|5393.8|5399.8|5393.8|5398.8|5392.8|8
1616077160000|2021-03-18 14:19:20|5400.2|5394.2|5398.2|5392.2|5400.8|5394.8|5398.2|5392.2|16
1616077170000|2021-03-18 14:19:30|5397.8|5391.8|5399.8|5393.8|5399.8|5393.8|5397.8|5391.8|7
1616077180000|2021-03-18 14:19:40|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|5399.2|5393.2|1
1616077190000|2021-03-18 14:19:50|5398.3|5392.3|5400.2|5394.2|5400.2|5394.2|5398.3|5392.3|26
1616077200000|2021-03-18 14:20:00|5399.8|5393.8|5400.2|5394.2|5400.2|5394.2|5399.8|5393.8|2
1616077210000|2021-03-18 14:20:10|5401.7|5395.7|5404.2|5398.2|5404.3|5398.3|5401.7|5395.7|20
1616077220000|2021-03-18 14:20:20|5404.3|5398.3|5404.8|5398.8|5405.2|5399.2|5404.3|5398.3|6
1616077230000|2021-03-18 14:20:30|5405.7|5399.7|5406.2|5400.2|5406.2|5400.2|5404.8|5398.8|24
1616077240000|2021-03-18 14:20:40|5406.7|5400.7|5407.2|5401.2|5407.2|5401.2|5406.7|5400.7|4
1616077250000|2021-03-18 14:20:50|5408.2|5402.2|5407.2|5401.2|5408.2|5402.2|5407.2|5401.2|14
1616077260000|2021-03-18 14:21:00|5406.7|5400.7|5405.7|5399.7|5406.7|5400.7|5405.7|5399.7|16
1616077270000|2021-03-18 14:21:10|5406.3|5400.3|5407.7|5401.7|5408.1|5402.1|5406.3|5400.3|11
1616077280000|2021-03-18 14:21:20|5407.3|5401.3|5406.7|5400.7|5408.2|5402.2|5406.7|5400.7|9
1616077290000|2021-03-18 14:21:30|5406.2|5400.2|5406.7|5400.7|5406.7|5400.7|5406.2|5400.2|1
1616077300000|2021-03-18 14:21:40|5408|5402|5406.8|5400.8|5408|5402|5405.8|5399.8|34
1616077310000|2021-03-18 14:21:50|5412.1|5406.1|5413.1|5407.1|5413.1|5407.1|5410.7|5404.7|49
1616077320000|2021-03-18 14:22:00|5414|5408|5413.6|5407.6|5414|5408|5412|5406|34
1616077330000|2021-03-18 14:22:10|5413.1|5407.1|5418.8|5412.8|5418.8|5412.8|5412.6|5406.6|85
1616077340000|2021-03-18 14:22:20|5417.4|5411.4|5417.8|5411.8|5417.8|5411.8|5415.8|5409.8|23
1616077350000|2021-03-18 14:22:30|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|16
1616077360000|2021-03-18 14:22:40|5420.6|5414.6|5419.8|5413.8|5420.8|5414.8|5419.3|5413.3|50
1616077370000|2021-03-18 14:22:50|5418.9|5412.9|5417.8|5411.8|5418.9|5412.9|5416.9|5410.9|15
1616077380000|2021-03-18 14:23:00|5418.4|5412.4|5418.9|5412.9|5418.9|5412.9|5416.4|5410.4|56
1616077390000|2021-03-18 14:23:10|5418.4|5412.4|5419.9|5413.9|5419.9|5413.9|5418.4|5412.4|6
1616077400000|2021-03-18 14:23:20|5420.9|5414.9|5419.4|5413.4|5420.9|5414.9|5419.4|5413.4|35
1616077410000|2021-03-18 14:23:30|5418.9|5412.9|5418.5|5412.5|5418.9|5412.9|5417.4|5411.4|16
1616077420000|2021-03-18 14:23:40|5416|5410|5417.9|5411.9|5417.9|5411.9|5416|5410|9
1616077430000|2021-03-18 14:23:50|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5415.9|5409.9|26
1616077440000|2021-03-18 14:24:00|5417.3|5411.3|5418.8|5412.8|5418.8|5412.8|5417.3|5411.3|11
1616077450000|2021-03-18 14:24:10|5417.4|5411.4|5416.8|5410.8|5417.4|5411.4|5416.8|5410.8|11
1616077460000|2021-03-18 14:24:20|5416.3|5410.3|5415.8|5409.8|5416.3|5410.3|5415.8|5409.8|7
1616077470000|2021-03-18 14:24:30|5413.9|5407.9|5414.5|5408.5|5414.9|5408.9|5411.1|5405.1|54
1616077480000|2021-03-18 14:24:40|5414.3|5408.3|5412.9|5406.9|5414.3|5408.3|5412|5406|61
1616077490000|2021-03-18 14:24:50|5413|5407|5413|5407|5414.9|5408.9|5412.8|5406.8|39
1616077500000|2021-03-18 14:25:00|5413.5|5407.5|5409.2|5403.2|5413.5|5407.5|5409.2|5403.2|82
1616077510000|2021-03-18 14:25:10|5410.1|5404.1|5411|5405|5411.5|5405.5|5409.6|5403.6|15
1616077520000|2021-03-18 14:25:20|5411.5|5405.5|5410.1|5404.1|5412|5406|5410.1|5404.1|19
1616077530000|2021-03-18 14:25:30|5410.6|5404.6|5410.6|5404.6|5413|5407|5410.6|5404.6|7
1616077540000|2021-03-18 14:25:40|5411|5405|5412.5|5406.5|5414|5408|5411|5405|9
1616077550000|2021-03-18 14:25:50|5412|5406|5412.5|5406.5|5412.9|5406.9|5412|5406|7
1616077560000|2021-03-18 14:26:00|5413|5407|5413|5407|5414.9|5408.9|5412.5|5406.5|18
1616077570000|2021-03-18 14:26:10|5410.6|5404.6|5410.6|5404.6|5412.5|5406.5|5410.6|5404.6|39
1616077580000|2021-03-18 14:26:20|5410.5|5404.5|5411.1|5405.1|5411.1|5405.1|5409.2|5403.2|18
1616077590000|2021-03-18 14:26:30|5411.6|5405.6|5408.6|5402.6|5411.6|5405.6|5408.2|5402.2|16
1616077600000|2021-03-18 14:26:40|5409.1|5403.1|5407.7|5401.7|5409.6|5403.6|5407.6|5401.6|39
1616077610000|2021-03-18 14:26:50|5408.7|5402.7|5408.7|5402.7|5409.1|5403.1|5408.2|5402.2|8
1616077620000|2021-03-18 14:27:00|5409.1|5403.1|5409.7|5403.7|5409.7|5403.7|5409.1|5403.1|5
1616077630000|2021-03-18 14:27:10|5409.6|5403.6|5408.2|5402.2|5409.6|5403.6|5407.7|5401.7|13
1616077640000|2021-03-18 14:27:20|5408.1|5402.1|5407.7|5401.7|5408.2|5402.2|5407.2|5401.2|3
1616077650000|2021-03-18 14:27:30|5407.2|5401.2|5406.7|5400.7|5407.2|5401.2|5405.7|5399.7|13
1616077660000|2021-03-18 14:27:40|5406.2|5400.2|5409.5|5403.5|5410.1|5404.1|5406.2|5400.2|86
1616077670000|2021-03-18 14:27:50|5408.6|5402.6|5412.2|5406.2|5412.7|5406.7|5408.6|5402.6|18
1616077680000|2021-03-18 14:28:00|5412.7|5406.7|5413.7|5407.7|5413.7|5407.7|5412.7|5406.7|14
1616077700000|2021-03-18 14:28:20|5413.6|5407.6|5412.7|5406.7|5413.6|5407.6|5412.6|5406.6|4
1616077710000|2021-03-18 14:28:30|5412.6|5406.6|5410.7|5404.7|5412.6|5406.6|5410.6|5404.6|16
1616077720000|2021-03-18 14:28:40|5411.1|5405.1|5411.7|5405.7|5411.7|5405.7|5410.6|5404.6|11
1616077730000|2021-03-18 14:28:50|5412.1|5406.1|5410.2|5404.2|5412.1|5406.1|5409.7|5403.7|7
1616077740000|2021-03-18 14:29:00|5410.7|5404.7|5411.6|5405.6|5411.6|5405.6|5410.7|5404.7|5
1616077750000|2021-03-18 14:29:10|5411.5|5405.5|5411.5|5405.5|5412|5406|5411.5|5405.5|2
1616077760000|2021-03-18 14:29:20|5411.9|5405.9|5414.3|5408.3|5414.3|5408.3|5411.8|5405.8|11
1616077770000|2021-03-18 14:29:30|5414.8|5408.8|5415.3|5409.3|5416.3|5410.3|5414.8|5408.8|15
1616077780000|2021-03-18 14:29:40|5414.8|5408.8|5415.3|5409.3|5415.3|5409.3|5414.8|5408.8|7
1616077790000|2021-03-18 14:29:50|5414.8|5408.8|5414.3|5408.3|5414.8|5408.8|5413.8|5407.8|5
1616077800000|2021-03-18 14:30:00|5413.8|5407.8|5415.8|5409.8|5415.8|5409.8|5413.8|5407.8|7
1616077810000|2021-03-18 14:30:10|5416.2|5410.2|5414.3|5408.3|5416.8|5410.8|5414.3|5408.3|15
1616077820000|2021-03-18 14:30:20|5414.8|5408.8|5411.8|5405.8|5414.8|5408.8|5411.8|5405.8|8
1616077830000|2021-03-18 14:30:30|5411.3|5405.3|5410.8|5404.8|5411.3|5405.3|5410.3|5404.3|9
1616077840000|2021-03-18 14:30:40|5410.3|5404.3|5410.7|5404.7|5410.8|5404.8|5409.3|5403.3|16
1616077850000|2021-03-18 14:30:50|5410.3|5404.3|5409.7|5403.7|5410.3|5404.3|5409.3|5403.3|1
1616077860000|2021-03-18 14:31:00|5409.3|5403.3|5408.3|5402.3|5409.7|5403.7|5407.8|5401.8|23
1616077870000|2021-03-18 14:31:10|5408.7|5402.7|5410.1|5404.1|5410.2|5404.2|5408.3|5402.3|4
1616077880000|2021-03-18 14:31:20|5409.7|5403.7|5410.1|5404.1|5410.1|5404.1|5409.7|5403.7|4
1616077890000|2021-03-18 14:31:30|5409.7|5403.7|5409.7|5403.7|5410.1|5404.1|5409.7|5403.7|0
1616077900000|2021-03-18 14:31:40|5408.7|5402.7|5409.2|5403.2|5409.7|5403.7|5408.7|5402.7|11
1616077910000|2021-03-18 14:31:50|5408.7|5402.7|5409.2|5403.2|5409.2|5403.2|5408.7|5402.7|6
1616077920000|2021-03-18 14:32:00|5408.8|5402.8|5412.7|5406.7|5412.7|5406.7|5408.7|5402.7|25
1616077930000|2021-03-18 14:32:10|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5411.2|5405.2|16
1616077940000|2021-03-18 14:32:20|5412.7|5406.7|5415.2|5409.2|5415.2|5409.2|5412.7|5406.7|5
1616077950000|2021-03-18 14:32:30|5415.7|5409.7|5414.2|5408.2|5417.2|5411.2|5414.2|5408.2|21
1616077960000|2021-03-18 14:32:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5412.8|5406.8|4
1616077970000|2021-03-18 14:32:50|5412.8|5406.8|5410.8|5404.8|5412.8|5406.8|5410.8|5404.8|5
1616077980000|2021-03-18 14:33:00|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|5
1616077990000|2021-03-18 14:33:10|5410.2|5404.2|5410.8|5404.8|5411.8|5405.8|5410.2|5404.2|9
1616078000000|2021-03-18 14:33:20|5410.3|5404.3|5410.8|5404.8|5411.3|5405.3|5410.3|5404.3|4
1616078010000|2021-03-18 14:33:30|5411.2|5405.2|5409.8|5403.8|5411.2|5405.2|5409.8|5403.8|4
1616078020000|2021-03-18 14:33:40|5410.3|5404.3|5411.2|5405.2|5411.3|5405.3|5410.3|5404.3|3
1616078030000|2021-03-18 14:33:50|5411.3|5405.3|5414.2|5408.2|5414.2|5408.2|5411.3|5405.3|10
1616078040000|2021-03-18 14:34:00|5414.6|5408.6|5416.1|5410.1|5416.1|5410.1|5414.6|5408.6|2
1616078050000|2021-03-18 14:34:10|5416.2|5410.2|5415.7|5409.7|5416.7|5410.7|5415.7|5409.7|10
1616078060000|2021-03-18 14:34:20|5416.2|5410.2|5417.2|5411.2|5417.2|5411.2|5416.2|5410.2|9
1616078070000|2021-03-18 14:34:30|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5416.7|5410.7|5
1616078080000|2021-03-18 14:34:40|5417.2|5411.2|5419.1|5413.1|5419.7|5413.7|5417.1|5411.1|85
1616078090000|2021-03-18 14:34:50|5419.6|5413.6|5417.6|5411.6|5419.6|5413.6|5417.6|5411.6|6
1616078100000|2021-03-18 14:35:00|5416.6|5410.6|5415.1|5409.1|5418.1|5412.1|5415.1|5409.1|34
1616078110000|2021-03-18 14:35:10|5414.6|5408.6|5414.1|5408.1|5415.6|5409.6|5414.1|5408.1|17
1616078120000|2021-03-18 14:35:20|5413.6|5407.6|5412.6|5406.6|5413.6|5407.6|5412.6|5406.6|7
1616078130000|2021-03-18 14:35:30|5413.6|5407.6|5412.6|5406.6|5413.6|5407.6|5412.6|5406.6|3
1616078140000|2021-03-18 14:35:40|||||||||1
1616078150000|2021-03-18 14:35:50|5412.7|5406.7|5411.1|5405.1|5413.6|5407.6|5411.1|5405.1|18
1616078160000|2021-03-18 14:36:00|5410.6|5404.6|5411.1|5405.1|5411.1|5405.1|5410.6|5404.6|4
1616078170000|2021-03-18 14:36:10|5412|5406|5412.1|5406.1|5412.1|5406.1|5412|5406|5
1616078180000|2021-03-18 14:36:20|5411.1|5405.1|5411.1|5405.1|5411.6|5405.6|5410.6|5404.6|6
1616078190000|2021-03-18 14:36:30|5411.6|5405.6|5412.1|5406.1|5412.6|5406.6|5411.6|5405.6|6
1616078200000|2021-03-18 14:36:40|5411.6|5405.6|5413.1|5407.1|5413.1|5407.1|5411.6|5405.6|2
1616078210000|2021-03-18 14:36:50|5413.5|5407.5|5415.1|5409.1|5416.6|5410.6|5413.5|5407.5|17
1616078220000|2021-03-18 14:37:00|5414.6|5408.6|5416|5410|5416.5|5410.5|5414.6|5408.6|30
1616078230000|2021-03-18 14:37:10|||||||||1
1616078240000|2021-03-18 14:37:20|5415.6|5409.6|5416.5|5410.5|5416.5|5410.5|5415.6|5409.6|6
1616078250000|2021-03-18 14:37:30|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|3
1616078260000|2021-03-18 14:37:40|5417.9|5411.9|5419.5|5413.5|5419.5|5413.5|5417.9|5411.9|16
1616078270000|2021-03-18 14:37:50|5418.6|5412.6|5417|5411|5418.6|5412.6|5416.6|5410.6|15
1616078280000|2021-03-18 14:38:00|5416.6|5410.6|5417|5411|5417|5411|5416.6|5410.6|5
1616078290000|2021-03-18 14:38:10|||||||||2
1616078300000|2021-03-18 14:38:20|5418.5|5412.5|5416.6|5410.6|5418.5|5412.5|5416.6|5410.6|17
1616078310000|2021-03-18 14:38:30|5415.7|5409.7|5416.5|5410.5|5416.5|5410.5|5415.6|5409.6|7
1616078320000|2021-03-18 14:38:40|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1616078340000|2021-03-18 14:39:00|5417.5|5411.5|5413|5407|5418.5|5412.5|5412.6|5406.6|60
1616078350000|2021-03-18 14:39:10|5415|5409|5415.5|5409.5|5415.5|5409.5|5415|5409|2
1616078360000|2021-03-18 14:39:20|5415.1|5409.1|5415|5409|5415.1|5409.1|5415|5409|5
1616078370000|2021-03-18 14:39:30|5414.6|5408.6|5413|5407|5414.6|5408.6|5413|5407|6
1616078380000|2021-03-18 14:39:40|5414|5408|5414|5408|5414|5408|5414|5408|5
1616078390000|2021-03-18 14:39:50|5414.1|5408.1|5414.1|5408.1|5414.6|5408.6|5414.1|5408.1|2
1616078400000|2021-03-18 14:40:00|5414|5408|5413.1|5407.1|5414.5|5408.5|5413.1|5407.1|3
1616078410000|2021-03-18 14:40:10|5412.6|5406.6|5409.1|5403.1|5412.6|5406.6|5408.1|5402.1|33
1616078420000|2021-03-18 14:40:20|5409.6|5403.6|5409.1|5403.1|5409.6|5403.6|5408.6|5402.6|10
1616078430000|2021-03-18 14:40:30|5408.6|5402.6|5410.1|5404.1|5410.1|5404.1|5408.6|5402.6|21
1616078440000|2021-03-18 14:40:40|5410|5404|5409.6|5403.6|5410.1|5404.1|5409.1|5403.1|16
1616078450000|2021-03-18 14:40:50|5410.1|5404.1|5410.1|5404.1|5410.6|5404.6|5409.1|5403.1|9
1616078460000|2021-03-18 14:41:00|5410.6|5404.6|5411|5405|5411.1|5405.1|5410.6|5404.6|3
1616078470000|2021-03-18 14:41:10|5411.5|5405.5|5411|5405|5411.5|5405.5|5411|5405|4
1616078480000|2021-03-18 14:41:20|5412.5|5406.5|5413|5407|5413|5407|5412.5|5406.5|4
1616078490000|2021-03-18 14:41:30|5413.5|5407.5|5411.5|5405.5|5413.5|5407.5|5411.5|5405.5|4
1616078500000|2021-03-18 14:41:40|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5410|5404|3
1616078510000|2021-03-18 14:41:50|5412|5406|5410.6|5404.6|5412.5|5406.5|5409.6|5403.6|10
1616078520000|2021-03-18 14:42:00|5409.2|5403.2|5407.6|5401.6|5411|5405|5407.5|5401.5|35
1616078530000|2021-03-18 14:42:10|5407.1|5401.1|5403.7|5397.7|5407.1|5401.1|5403.1|5397.1|45
1616078540000|2021-03-18 14:42:20|5404.1|5398.1|5404.6|5398.6|5404.6|5398.6|5403.7|5397.7|6
1616078550000|2021-03-18 14:42:30|5404.2|5398.2|5404.7|5398.7|5405.6|5399.6|5404.2|5398.2|23
1616078560000|2021-03-18 14:42:40|5403.8|5397.8|5403.1|5397.1|5403.8|5397.8|5402.7|5396.7|32
1616078570000|2021-03-18 14:42:50|5402.7|5396.7|5399.7|5393.7|5402.7|5396.7|5399.7|5393.7|61
1616078580000|2021-03-18 14:43:00|5400.2|5394.2|5403.1|5397.1|5403.1|5397.1|5400.2|5394.2|18
1616078590000|2021-03-18 14:43:10|5402.2|5396.2|5401.7|5395.7|5402.7|5396.7|5401.7|5395.7|13
1616078600000|2021-03-18 14:43:20|5401.2|5395.2|5402.2|5396.2|5402.7|5396.7|5401.2|5395.2|8
1616078610000|2021-03-18 14:43:30|5401.2|5395.2|5401.1|5395.1|5402.6|5396.6|5401.1|5395.1|24
1616078620000|2021-03-18 14:43:40|5400.6|5394.6|5401.6|5395.6|5401.6|5395.6|5400.6|5394.6|8
1616078630000|2021-03-18 14:43:50|5402.1|5396.1|5402|5396|5402.6|5396.6|5401.6|5395.6|16
1616078640000|2021-03-18 14:44:00|5401.6|5395.6|5403|5397|5403.5|5397.5|5401.6|5395.6|20
1616078650000|2021-03-18 14:44:10|5403.1|5397.1|5403.6|5397.6|5403.6|5397.6|5403|5397|7
1616078660000|2021-03-18 14:44:20|5403|5397|5403.6|5397.6|5403.6|5397.6|5403|5397|43
1616078670000|2021-03-18 14:44:30|5403.5|5397.5|5405|5399|5405|5399|5403.5|5397.5|505
1616078680000|2021-03-18 14:44:40|5404.5|5398.5|5403.4|5397.4|5404.5|5398.5|5403|5397|7
1616078690000|2021-03-18 14:44:50|5403|5397|5403.9|5397.9|5404.9|5398.9|5401.4|5395.4|42
1616078700000|2021-03-18 14:45:00|5403.4|5397.4|5402.5|5396.5|5403.5|5397.5|5402.4|5396.4|27
1616078710000|2021-03-18 14:45:10|5403|5397|5402|5396|5403|5397|5401.5|5395.5|12
1616078720000|2021-03-18 14:45:20|5401.5|5395.5|5401|5395|5401.5|5395.5|5400.5|5394.5|17
1616078730000|2021-03-18 14:45:30|5401.5|5395.5|5401.5|5395.5|5402.5|5396.5|5401.5|5395.5|14
1616078740000|2021-03-18 14:45:40|5402.4|5396.4|5403|5397|5403|5397|5402.4|5396.4|10
1616078750000|2021-03-18 14:45:50|5401.5|5395.5|5402|5396|5402.4|5396.4|5401.4|5395.4|25
1616078760000|2021-03-18 14:46:00|5402.4|5396.4|5402.9|5396.9|5403|5397|5401|5395|9
1616078770000|2021-03-18 14:46:10|5402.4|5396.4|5402|5396|5402.4|5396.4|5401.4|5395.4|11
1616078780000|2021-03-18 14:46:20|5401.5|5395.5|5401|5395|5401.5|5395.5|5400.5|5394.5|12
1616078790000|2021-03-18 14:46:30|5401.4|5395.4|5399.5|5393.5|5401.4|5395.4|5399.5|5393.5|15
1616078800000|2021-03-18 14:46:40|5399|5393|5400|5394|5400|5394|5398.6|5392.6|25
1616078810000|2021-03-18 14:46:50|5399.5|5393.5|5398.6|5392.6|5400|5394|5398.6|5392.6|2
1616078820000|2021-03-18 14:47:00|5394.6|5388.6|5401.6|5395.6|5401.6|5395.6|5394.5|5388.5|82
1616078830000|2021-03-18 14:47:10|5400.8|5394.8|5399.3|5393.3|5402.6|5396.6|5398.8|5392.8|22
1616078840000|2021-03-18 14:47:20|5399.7|5393.7|5399.3|5393.3|5400.2|5394.2|5399.3|5393.3|8
1616078850000|2021-03-18 14:47:30|5399.2|5393.2|5399.3|5393.3|5399.8|5393.8|5399.2|5393.2|3
1616078860000|2021-03-18 14:47:40|5398.8|5392.8|5399.6|5393.6|5399.7|5393.7|5398.8|5392.8|3
1616078870000|2021-03-18 14:47:50|5399.7|5393.7|5398.2|5392.2|5399.7|5393.7|5397.3|5391.3|9
1616078880000|2021-03-18 14:48:00|5398.6|5392.6|5396.6|5390.6|5398.6|5392.6|5396.6|5390.6|13
1616078890000|2021-03-18 14:48:10|5397.1|5391.1|5396.6|5390.6|5397.6|5391.6|5396.6|5390.6|2
1616078900000|2021-03-18 14:48:20|5394.6|5388.6|5393.6|5387.6|5394.6|5388.6|5393.6|5387.6|10
1616078910000|2021-03-18 14:48:30|5393.2|5387.2|5390.9|5384.9|5393.2|5387.2|5390.9|5384.9|18
1616078920000|2021-03-18 14:48:40|5391.9|5385.9|5392.8|5386.8|5392.8|5386.8|5391.9|5385.9|17
1616078930000|2021-03-18 14:48:50|5390.9|5384.9|5390.9|5384.9|5391.4|5385.4|5390.9|5384.9|8
1616078940000|2021-03-18 14:49:00|5391.4|5385.4|5394.3|5388.3|5394.3|5388.3|5391.4|5385.4|16
1616078950000|2021-03-18 14:49:10|5393.8|5387.8|5396.9|5390.9|5397.4|5391.4|5393.3|5387.3|14
1616078960000|2021-03-18 14:49:20|5397.4|5391.4|5396.4|5390.4|5397.4|5391.4|5396.4|5390.4|10
1616078970000|2021-03-18 14:49:30|5395.9|5389.9|5397.3|5391.3|5397.4|5391.4|5395.9|5389.9|16
1616078980000|2021-03-18 14:49:40|5396.4|5390.4|5397.4|5391.4|5397.4|5391.4|5395.9|5389.9|18
1616078990000|2021-03-18 14:49:50|5398.3|5392.3|5398.4|5392.4|5398.4|5392.4|5398.3|5392.3|1
1616079000000|2021-03-18 14:50:00|5398.8|5392.8|5398.3|5392.3|5398.8|5392.8|5398.3|5392.3|6
1616079010000|2021-03-18 14:50:10|5397.9|5391.9|5397.4|5391.4|5397.9|5391.9|5397.4|5391.4|6
1616079020000|2021-03-18 14:50:20|5397|5391|5396.9|5390.9|5398.4|5392.4|5396.9|5390.9|19
1616079030000|2021-03-18 14:50:30|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|3
1616079040000|2021-03-18 14:50:40|5396.9|5390.9|5397.4|5391.4|5397.4|5391.4|5396.9|5390.9|2
1616079050000|2021-03-18 14:50:50|5397.3|5391.3|5397.8|5391.8|5397.8|5391.8|5397.3|5391.3|5
1616079060000|2021-03-18 14:51:00|5397.3|5391.3|5397.9|5391.9|5397.9|5391.9|5397|5391|37
1616079070000|2021-03-18 14:51:10|5397.8|5391.8|5397.4|5391.4|5397.8|5391.8|5396.9|5390.9|6
1616079080000|2021-03-18 14:51:20|5397.8|5391.8|5399.4|5393.4|5399.4|5393.4|5397.8|5391.8|8
1616079090000|2021-03-18 14:51:30|5399.8|5393.8|5400|5394|5400.4|5394.4|5399.8|5393.8|2
1616079100000|2021-03-18 14:51:40|5399.9|5393.9|5401.5|5395.5|5402|5396|5399.9|5393.9|11
1616079110000|2021-03-18 14:51:50|5401|5395|5403|5397|5404|5398|5401|5395|32
1616079120000|2021-03-18 14:52:00|5401|5395|5403|5397|5404.5|5398.5|5401|5395|42
1616079130000|2021-03-18 14:52:10|5402|5396|5404.4|5398.4|5404.4|5398.4|5402|5396|16
1616079140000|2021-03-18 14:52:20|5404|5398|5404.4|5398.4|5404.4|5398.4|5403.9|5397.9|0
1616079150000|2021-03-18 14:52:30|5403.9|5397.9|5404.4|5398.4|5404.4|5398.4|5403.4|5397.4|7
1616079160000|2021-03-18 14:52:40|5404.8|5398.8|5406.3|5400.3|5406.4|5400.4|5404.8|5398.8|4
1616079170000|2021-03-18 14:52:50|5406.4|5400.4|5405.4|5399.4|5406.4|5400.4|5405.4|5399.4|2
1616079180000|2021-03-18 14:53:00|5405.8|5399.8|5407.6|5401.6|5407.6|5401.6|5405.7|5399.7|11
1616079190000|2021-03-18 14:53:10|5407.7|5401.7|5405.2|5399.2|5407.7|5401.7|5405.2|5399.2|12
1616079200000|2021-03-18 14:53:20|5404.7|5398.7|5403.8|5397.8|5404.7|5398.7|5403.8|5397.8|4
1616079210000|2021-03-18 14:53:30|5403.3|5397.3|5399.4|5393.4|5403.3|5397.3|5399.4|5393.4|11
1616079220000|2021-03-18 14:53:40|5398.9|5392.9|5397|5391|5399.4|5393.4|5397|5391|22
1616079230000|2021-03-18 14:53:50|5397.5|5391.5|5398.5|5392.5|5398.5|5392.5|5397.5|5391.5|12
1616079240000|2021-03-18 14:54:00|5399|5393|5395.2|5389.2|5399.5|5393.5|5395.2|5389.2|42
1616079250000|2021-03-18 14:54:10|5395.6|5389.6|5396.6|5390.6|5396.6|5390.6|5395.6|5389.6|21
1616079260000|2021-03-18 14:54:20|5396.5|5390.5|5396.6|5390.6|5396.6|5390.6|5396.5|5390.5|13
1616079290000|2021-03-18 14:54:50|5398.6|5392.6|5398.6|5392.6|5399.1|5393.1|5398.6|5392.6|2
1616079300000|2021-03-18 14:55:00|5399.1|5393.1|5401.4|5395.4|5401.5|5395.5|5399.1|5393.1|27
1616079310000|2021-03-18 14:55:10|5401.5|5395.5|5401.8|5395.8|5401.8|5395.8|5401.3|5395.3|4
1616079320000|2021-03-18 14:55:20|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|5400.9|5394.9|4
1616079330000|2021-03-18 14:55:30|5400.9|5394.9|5400.8|5394.8|5401.8|5395.8|5400.8|5394.8|5
1616079340000|2021-03-18 14:55:40|5400.3|5394.3|5395.5|5389.5|5400.3|5394.3|5395|5389|39
1616079350000|2021-03-18 14:55:50|5395.9|5389.9|5397.4|5391.4|5397.4|5391.4|5395.5|5389.5|9
1616079360000|2021-03-18 14:56:00|5397.9|5391.9|5399.3|5393.3|5399.4|5393.4|5397.9|5391.9|6
1616079370000|2021-03-18 14:56:10|5399.4|5393.4|5399.3|5393.3|5399.4|5393.4|5399.3|5393.3|2
1616079380000|2021-03-18 14:56:20|5398.8|5392.8|5399.3|5393.3|5399.3|5393.3|5398.8|5392.8|2
1616079390000|2021-03-18 14:56:30|5399.8|5393.8|5397.3|5391.3|5399.8|5393.8|5397.3|5391.3|11
1616079400000|2021-03-18 14:56:40|5397.8|5391.8|5398.3|5392.3|5398.3|5392.3|5397.8|5391.8|7
1616079410000|2021-03-18 14:56:50|5397.8|5391.8|5396.8|5390.8|5398.3|5392.3|5396.8|5390.8|5
1616079420000|2021-03-18 14:57:00|5397.2|5391.2|5398.3|5392.3|5398.3|5392.3|5397.2|5391.2|10
1616079430000|2021-03-18 14:57:10|5397.8|5391.8|5398.8|5392.8|5398.8|5392.8|5397.8|5391.8|2
1616079440000|2021-03-18 14:57:20|5398.3|5392.3|5398.2|5392.2|5398.3|5392.3|5397.8|5391.8|3
1616079450000|2021-03-18 14:57:30|5398.3|5392.3|5397.3|5391.3|5398.3|5392.3|5397.3|5391.3|2
1616079460000|2021-03-18 14:57:40|5396.8|5390.8|5397.2|5391.2|5397.3|5391.3|5396.8|5390.8|0
1616079470000|2021-03-18 14:57:50|5398.7|5392.7|5401.1|5395.1|5401.1|5395.1|5398.7|5392.7|25
1616079480000|2021-03-18 14:58:00|5401|5395|5400.5|5394.5|5401|5395|5400.5|5394.5|10
1616079490000|2021-03-18 14:58:10|5401|5395|5403|5397|5403|5397|5400.5|5394.5|14
1616079500000|2021-03-18 14:58:20|5401.6|5395.6|5401|5395|5401.6|5395.6|5401|5395|14
1616079510000|2021-03-18 14:58:30|5400.5|5394.5|5399|5393|5401|5395|5399|5393|3
1616079520000|2021-03-18 14:58:40|5399.5|5393.5|5399.1|5393.1|5399.5|5393.5|5398.6|5392.6|4
1616079530000|2021-03-18 14:58:50|5398.6|5392.6|5400.1|5394.1|5401.1|5395.1|5398.6|5392.6|16
1616079540000|2021-03-18 14:59:00|5399.6|5393.6|5400.1|5394.1|5400.1|5394.1|5399.6|5393.6|2
1616079550000|2021-03-18 14:59:10|5400.5|5394.5|5400.1|5394.1|5401.1|5395.1|5399.6|5393.6|8
1616079560000|2021-03-18 14:59:20|5399.6|5393.6|5400.1|5394.1|5400.1|5394.1|5399.6|5393.6|2
1616079570000|2021-03-18 14:59:30|5399.6|5393.6|5399.1|5393.1|5399.6|5393.6|5399.1|5393.1|5
1616079590000|2021-03-18 14:59:50|5398.6|5392.6|5401.5|5395.5|5401.5|5395.5|5398.6|5392.6|4
1616079600000|2021-03-18 15:00:00|5401.1|5395.1|5401.5|5395.5|5403.1|5397.1|5401.1|5395.1|18
1616079610000|2021-03-18 15:00:10|5400.6|5394.6|5399.1|5393.1|5402|5396|5399.1|5393.1|15
1616079620000|2021-03-18 15:00:20|5399.5|5393.5|5401.1|5395.1|5401.1|5395.1|5399.1|5393.1|8
1616079630000|2021-03-18 15:00:30|5401|5395|5401.5|5395.5|5401.5|5395.5|5401|5395|1
1616079640000|2021-03-18 15:00:40|5401.1|5395.1|5401|5395|5401.1|5395.1|5401|5395|7
1616079650000|2021-03-18 15:00:50|5401.5|5395.5|5400.5|5394.5|5401.5|5395.5|5399.5|5393.5|20
1616079660000|2021-03-18 15:01:00|5401|5395|5405.5|5399.5|5406.4|5400.4|5401|5395|22
1616079670000|2021-03-18 15:01:10|5406.5|5400.5|5406.5|5400.5|5407.4|5401.4|5406.4|5400.4|29
1616079680000|2021-03-18 15:01:20|5406.4|5400.4|5406.4|5400.4|5406.5|5400.5|5405|5399|7
1616079690000|2021-03-18 15:01:30|5407.4|5401.4|5405.9|5399.9|5407.4|5401.4|5405.9|5399.9|16
1616079700000|2021-03-18 15:01:40|5406|5400|5405.9|5399.9|5407.4|5401.4|5405.9|5399.9|12
1616079710000|2021-03-18 15:01:50|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|1
1616079720000|2021-03-18 15:02:00|5405.8|5399.8|5405.9|5399.9|5407|5401|5404.8|5398.8|14
1616079730000|2021-03-18 15:02:10|5406.8|5400.8|5405|5399|5406.8|5400.8|5405|5399|12
1616079740000|2021-03-18 15:02:20|5404.9|5398.9|5405.4|5399.4|5405.4|5399.4|5404.9|5398.9|2
1616079750000|2021-03-18 15:02:30|5406.3|5400.3|5405|5399|5406.9|5400.9|5405|5399|17
1616079760000|2021-03-18 15:02:40|5405.4|5399.4|5405|5399|5405.4|5399.4|5404.4|5398.4|4
1616079770000|2021-03-18 15:02:50|5405.4|5399.4|5408.9|5402.9|5409|5403|5405.4|5399.4|11
1616079780000|2021-03-18 15:03:00|5409|5403|5408.9|5402.9|5409.4|5403.4|5408|5402|12
1616079790000|2021-03-18 15:03:10|5408.8|5402.8|5413.3|5407.3|5413.3|5407.3|5408.8|5402.8|57
1616079800000|2021-03-18 15:03:20|5413.8|5407.8|5414.8|5408.8|5414.8|5408.8|5413.8|5407.8|25
1616079810000|2021-03-18 15:03:30|5414.4|5408.4|5413.8|5407.8|5415.2|5409.2|5413.8|5407.8|7
1616079820000|2021-03-18 15:03:40|5413|5407|5413|5407|5413|5407|5413|5407|7
1616079830000|2021-03-18 15:03:50|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|2
1616079840000|2021-03-18 15:04:00|5412|5406|5412|5406|5412.4|5406.4|5412|5406|3
1616079850000|2021-03-18 15:04:10|5411.8|5405.8|5411.4|5405.4|5411.8|5405.8|5410.9|5404.9|2
1616079860000|2021-03-18 15:04:20|5412.4|5406.4|5408.5|5402.5|5412.4|5406.4|5408.5|5402.5|30
1616079880000|2021-03-18 15:04:40|5408.9|5402.9|5408.5|5402.5|5408.9|5402.9|5408.5|5402.5|4
1616079890000|2021-03-18 15:04:50|5409.1|5403.1|5409|5403|5409.1|5403.1|5408.9|5402.9|4
1616079900000|2021-03-18 15:05:00|5408.9|5402.9|5410|5404|5412.6|5406.6|5408.9|5402.9|27
1616079910000|2021-03-18 15:05:10|5410.4|5404.4|5410.5|5404.5|5410.6|5404.6|5410|5404|4
1616079920000|2021-03-18 15:05:20|5412.5|5406.5|5413.4|5407.4|5413.4|5407.4|5412.5|5406.5|15
1616079930000|2021-03-18 15:05:30|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|16
1616079940000|2021-03-18 15:05:40|5413.8|5407.8|5412.8|5406.8|5413.9|5407.9|5412.8|5406.8|8
1616079950000|2021-03-18 15:05:50|||||||||3
1616079960000|2021-03-18 15:06:00|5412.9|5406.9|5413.3|5407.3|5413.3|5407.3|5412.9|5406.9|4
1616079970000|2021-03-18 15:06:10|5413.4|5407.4|5417.3|5411.3|5417.3|5411.3|5413.4|5407.4|22
1616079980000|2021-03-18 15:06:20|5416.9|5410.9|5416.4|5410.4|5416.9|5410.9|5416.4|5410.4|13
1616079990000|2021-03-18 15:06:30|5416.8|5410.8|5416.8|5410.8|5417.3|5411.3|5416.8|5410.8|17
1616080000000|2021-03-18 15:06:40|5416.4|5410.4|5415.8|5409.8|5416.4|5410.4|5415.8|5409.8|8
1616080010000|2021-03-18 15:06:50|5416.4|5410.4|5416.9|5410.9|5416.9|5410.9|5416.4|5410.4|92
1616080020000|2021-03-18 15:07:00|5420.9|5414.9|5420.3|5414.3|5422.3|5416.3|5420.3|5414.3|35
1616080030000|2021-03-18 15:07:10|5419.4|5413.4|5419.4|5413.4|5419.9|5413.9|5419.4|5413.4|11
1616080040000|2021-03-18 15:07:20|5419.3|5413.3|5420.3|5414.3|5420.3|5414.3|5419.3|5413.3|26
1616080050000|2021-03-18 15:07:30|5421.4|5415.4|5421.4|5415.4|5422.4|5416.4|5421.4|5415.4|33
1616080060000|2021-03-18 15:07:40|5421.9|5415.9|5424.8|5418.8|5424.8|5418.8|5421.9|5415.9|42
1616080070000|2021-03-18 15:07:50|5424.7|5418.7|5424.8|5418.8|5424.8|5418.8|5424.3|5418.3|2
1616080080000|2021-03-18 15:08:00|5425.2|5419.2|5425.7|5419.7|5426.2|5420.2|5424.7|5418.7|9
1616080090000|2021-03-18 15:08:10|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.3|5418.3|25
1616080100000|2021-03-18 15:08:20|5425.3|5419.3|5424.8|5418.8|5425.8|5419.8|5424.8|5418.8|3
1616080110000|2021-03-18 15:08:30|5426.8|5420.8|5425.7|5419.7|5426.8|5420.8|5425.7|5419.7|30
1616080120000|2021-03-18 15:08:40|5425.3|5419.3|5424.3|5418.3|5425.3|5419.3|5424.2|5418.2|4
1616080130000|2021-03-18 15:08:50|5424.2|5418.2|5423.3|5417.3|5424.2|5418.2|5423.2|5417.2|23
1616080140000|2021-03-18 15:09:00|5423.7|5417.7|5422.7|5416.7|5424.2|5418.2|5422.3|5416.3|22
1616080150000|2021-03-18 15:09:10|5422.3|5416.3|5420.7|5414.7|5423.3|5417.3|5420.7|5414.7|15
1616080160000|2021-03-18 15:09:20|5420.3|5414.3|5418.7|5412.7|5420.3|5414.3|5418.7|5412.7|6
1616080170000|2021-03-18 15:09:30|5418.8|5412.8|5419.2|5413.2|5419.2|5413.2|5418.3|5412.3|3
1616080180000|2021-03-18 15:09:40|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|3
1616080190000|2021-03-18 15:09:50|5419.7|5413.7|5420.7|5414.7|5420.8|5414.8|5419.7|5413.7|12
1616080200000|2021-03-18 15:10:00|5420.8|5414.8|5420.7|5414.7|5420.8|5414.8|5420.7|5414.7|2
1616080220000|2021-03-18 15:10:20|5420.8|5414.8|5421.2|5415.2|5421.2|5415.2|5420.7|5414.7|1
1616080230000|2021-03-18 15:10:30|5422.3|5416.3|5424.3|5418.3|5424.3|5418.3|5422.3|5416.3|11
1616080240000|2021-03-18 15:10:40|5425.2|5419.2|5425.7|5419.7|5425.7|5419.7|5424.7|5418.7|12
1616080250000|2021-03-18 15:10:50|5426.1|5420.1|5425.7|5419.7|5428.2|5422.2|5425.2|5419.2|27
1616080260000|2021-03-18 15:11:00|5425.6|5419.6|5423.2|5417.2|5426.2|5420.2|5423.2|5417.2|5
1616080270000|2021-03-18 15:11:10|5424.2|5418.2|5423.2|5417.2|5424.2|5418.2|5423.2|5417.2|10
1616080280000|2021-03-18 15:11:20|5423.7|5417.7|5423.6|5417.6|5423.7|5417.7|5423.6|5417.6|10
1616080290000|2021-03-18 15:11:30|5423.7|5417.7|5423.6|5417.6|5423.7|5417.7|5423.6|5417.6|9
1616080300000|2021-03-18 15:11:40|5424.1|5418.1|5423.6|5417.6|5424.2|5418.2|5423.6|5417.6|3
1616080310000|2021-03-18 15:11:50|5423.7|5417.7|5423.6|5417.6|5423.7|5417.7|5423.6|5417.6|0
1616080320000|2021-03-18 15:12:00|5423.2|5417.2|5422.7|5416.7|5423.6|5417.6|5422.7|5416.7|7
1616080330000|2021-03-18 15:12:10|5422.6|5416.6|5421.7|5415.7|5422.6|5416.6|5421.7|5415.7|4
1616080340000|2021-03-18 15:12:20|5421.2|5415.2|5419.8|5413.8|5421.2|5415.2|5419.8|5413.8|16
1616080350000|2021-03-18 15:12:30|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|2
1616080360000|2021-03-18 15:12:40|5420.2|5414.2|5422.7|5416.7|5422.7|5416.7|5419.7|5413.7|6
1616080370000|2021-03-18 15:12:50|5422.2|5416.2|5421.2|5415.2|5422.2|5416.2|5421.2|5415.2|3
1616080380000|2021-03-18 15:13:00|||||||||2
1616080390000|2021-03-18 15:13:10|5419.7|5413.7|5419.7|5413.7|5420.2|5414.2|5419.7|5413.7|10
1616080400000|2021-03-18 15:13:20|5419.2|5413.2|5418.7|5412.7|5419.2|5413.2|5418.3|5412.3|5
1616080410000|2021-03-18 15:13:30|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.7|5413.7|6
1616080420000|2021-03-18 15:13:40|5420.2|5414.2|5419.2|5413.2|5420.2|5414.2|5419.2|5413.2|2
1616080430000|2021-03-18 15:13:50|5419.7|5413.7|5414.8|5408.8|5419.7|5413.7|5414.4|5408.4|9
1616080440000|2021-03-18 15:14:00|5414.4|5408.4|5412.8|5406.8|5414.4|5408.4|5411.8|5405.8|21
1616080450000|2021-03-18 15:14:10|5411.8|5405.8|5412.8|5406.8|5412.8|5406.8|5411.8|5405.8|8
1616080460000|2021-03-18 15:14:20|5412.9|5406.9|5413.8|5407.8|5413.8|5407.8|5411.4|5405.4|8
1616080480000|2021-03-18 15:14:40|5414.3|5408.3|5415.8|5409.8|5415.8|5409.8|5414.3|5408.3|6
1616080490000|2021-03-18 15:14:50|5415.7|5409.7|5415.8|5409.8|5416.3|5410.3|5415.3|5409.3|2
1616080500000|2021-03-18 15:15:00|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5415.3|5409.3|6
1616080510000|2021-03-18 15:15:10|5415.7|5409.7|5414.8|5408.8|5415.7|5409.7|5414.3|5408.3|8
1616080520000|2021-03-18 15:15:20|5414.3|5408.3|5414.8|5408.8|5414.8|5408.8|5414.3|5408.3|3
1616080530000|2021-03-18 15:15:30|5414.3|5408.3|5414.8|5408.8|5414.8|5408.8|5414.3|5408.3|4
1616080540000|2021-03-18 15:15:40|5415.8|5409.8|5415.8|5409.8|5416.3|5410.3|5415.4|5409.4|4
1616080550000|2021-03-18 15:15:50|5416.3|5410.3|5417.8|5411.8|5418.3|5412.3|5416.3|5410.3|11
1616080560000|2021-03-18 15:16:00|5417.4|5411.4|5416.8|5410.8|5418.7|5412.7|5416.8|5410.8|9
1616080570000|2021-03-18 15:16:10|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5
1616080580000|2021-03-18 15:16:20|5418.3|5412.3|5418.3|5412.3|5419.3|5413.3|5418.3|5412.3|18
1616080590000|2021-03-18 15:16:30|5417.8|5411.8|5419.2|5413.2|5419.2|5413.2|5417.3|5411.3|5
1616080600000|2021-03-18 15:16:40|5419.3|5413.3|5420.7|5414.7|5420.7|5414.7|5419.3|5413.3|6
1616080610000|2021-03-18 15:16:50|5420.3|5414.3|5418.7|5412.7|5420.3|5414.3|5418.3|5412.3|6
1616080620000|2021-03-18 15:17:00|5418.8|5412.8|5419.3|5413.3|5419.7|5413.7|5418.3|5412.3|17
1616080630000|2021-03-18 15:17:10|5418.3|5412.3|5420.3|5414.3|5420.3|5414.3|5418.3|5412.3|5
1616080640000|2021-03-18 15:17:20|5419.3|5413.3|5418.8|5412.8|5419.3|5413.3|5418.7|5412.7|5
1616080650000|2021-03-18 15:17:30|5419.3|5413.3|5418.8|5412.8|5419.4|5413.4|5418.3|5412.3|14
1616080660000|2021-03-18 15:17:40|5419.3|5413.3|5418.8|5412.8|5419.3|5413.3|5418.8|5412.8|3
1616080670000|2021-03-18 15:17:50|5419.3|5413.3|5419.8|5413.8|5419.8|5413.8|5418.9|5412.9|1
1616080680000|2021-03-18 15:18:00|5420.3|5414.3|5419.8|5413.8|5420.3|5414.3|5419.8|5413.8|1
1616080700000|2021-03-18 15:18:20|5418.4|5412.4|5417.4|5411.4|5418.8|5412.8|5417.4|5411.4|17
1616080710000|2021-03-18 15:18:30|5418.3|5412.3|5417.8|5411.8|5418.3|5412.3|5417.4|5411.4|4
1616080720000|2021-03-18 15:18:40|5417.4|5411.4|5403.6|5397.6|5417.8|5411.8|5403.6|5397.6|32
1616080730000|2021-03-18 15:18:50|5404|5398|5405|5399|5405|5399|5403.6|5397.6|11
1616080740000|2021-03-18 15:19:00|5405.5|5399.5|5405|5399|5406|5400|5404.6|5398.6|11
1616080750000|2021-03-18 15:19:10|5403|5397|5402|5396|5404|5398|5401.1|5395.1|27
1616080760000|2021-03-18 15:19:20|5404|5398|5404|5398|5404|5398|5403.5|5397.5|11
1616080770000|2021-03-18 15:19:30|5403.5|5397.5|5404.5|5398.5|5404.5|5398.5|5403.5|5397.5|50
1616080780000|2021-03-18 15:19:40|5405|5399|5404|5398|5405|5399|5403.5|5397.5|52
1616080790000|2021-03-18 15:19:50|5404.5|5398.5|5403.5|5397.5|5404.5|5398.5|5402.6|5396.6|13
1616080800000|2021-03-18 15:20:00|5403.6|5397.6|5403.1|5397.1|5403.6|5397.6|5402.5|5396.5|25
1616080810000|2021-03-18 15:20:10|5403|5397|5403|5397|5403.5|5397.5|5402.6|5396.6|11
1616080820000|2021-03-18 15:20:20|5401.6|5395.6|5400.6|5394.6|5401.6|5395.6|5400.6|5394.6|20
1616080830000|2021-03-18 15:20:30|5401.1|5395.1|5400.1|5394.1|5401.1|5395.1|5400.1|5394.1|29
1616080840000|2021-03-18 15:20:40|5400.5|5394.5|5401.5|5395.5|5401.5|5395.5|5400.5|5394.5|7
1616080850000|2021-03-18 15:20:50|5400.5|5394.5|5400.5|5394.5|5401.5|5395.5|5400.5|5394.5|43
1616080860000|2021-03-18 15:21:00|5401|5395|5402|5396|5402|5396|5401|5395|7
1616080870000|2021-03-18 15:21:10|5402.9|5396.9|5401|5395|5402.9|5396.9|5400.6|5394.6|11
1616080880000|2021-03-18 15:21:20|5401.5|5395.5|5400.1|5394.1|5401.5|5395.5|5400|5394|4
1616080890000|2021-03-18 15:21:30|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400|5394|1
1616080900000|2021-03-18 15:21:40|5401.5|5395.5|5402.4|5396.4|5402.4|5396.4|5401.4|5395.4|7
1616080910000|2021-03-18 15:21:50|5402.5|5396.5|5403.5|5397.5|5403.5|5397.5|5402.4|5396.4|5
1616080920000|2021-03-18 15:22:00|5403.4|5397.4|5401|5395|5403.4|5397.4|5401|5395|38
1616080930000|2021-03-18 15:22:10|5401.5|5395.5|5401|5395|5401.9|5395.9|5400.5|5394.5|25
1616080940000|2021-03-18 15:22:20|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|1
1616080950000|2021-03-18 15:22:30|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|5397.6|5391.6|50
1616080960000|2021-03-18 15:22:40|5398.1|5392.1|5398.6|5392.6|5398.6|5392.6|5397.6|5391.6|5
1616080970000|2021-03-18 15:22:50|5399.6|5393.6|5398.6|5392.6|5400|5394|5397.7|5391.7|66
1616080980000|2021-03-18 15:23:00|5399|5393|5398.6|5392.6|5399.6|5393.6|5397.6|5391.6|73
1616080990000|2021-03-18 15:23:10|5399|5393|5398.1|5392.1|5400|5394|5398.1|5392.1|31
1616081000000|2021-03-18 15:23:20|5397.6|5391.6|5394.2|5388.2|5397.6|5391.6|5394.2|5388.2|38
1616081010000|2021-03-18 15:23:30|5394.6|5388.6|5392.2|5386.2|5395.6|5389.6|5392.2|5386.2|67
1616081020000|2021-03-18 15:23:40|5391.7|5385.7|5392.2|5386.2|5392.7|5386.7|5391.7|5385.7|38
1616081030000|2021-03-18 15:23:50|5391.3|5385.3|5393.7|5387.7|5394.2|5388.2|5391.3|5385.3|35
1616081040000|2021-03-18 15:24:00|5393.2|5387.2|5395.1|5389.1|5395.7|5389.7|5393.2|5387.2|28
1616081050000|2021-03-18 15:24:10|5396.1|5390.1|5396.1|5390.1|5396.1|5390.1|5392.7|5386.7|48
1616081060000|2021-03-18 15:24:20|5396.6|5390.6|5392.7|5386.7|5397|5391|5392.7|5386.7|44
1616081070000|2021-03-18 15:24:30|5393.6|5387.6|5393.7|5387.7|5394.1|5388.1|5393.6|5387.6|16
1616081080000|2021-03-18 15:24:40|5394.7|5388.7|5394.1|5388.1|5394.7|5388.7|5394.1|5388.1|5
1616081090000|2021-03-18 15:24:50|5393.7|5387.7|5394.1|5388.1|5394.1|5388.1|5393.7|5387.7|11
1616081100000|2021-03-18 15:25:00|5395.1|5389.1|5396.6|5390.6|5398|5392|5394.6|5388.6|29
1616081110000|2021-03-18 15:25:10|5397|5391|5397.1|5391.1|5397.1|5391.1|5395.6|5389.6|15
1616081120000|2021-03-18 15:25:20|5397|5391|5396.5|5390.5|5397|5391|5396.5|5390.5|4
1616081130000|2021-03-18 15:25:30|5396.4|5390.4|5395|5389|5396.4|5390.4|5394.5|5388.5|12
1616081140000|2021-03-18 15:25:40|5391.7|5385.7|5392.7|5386.7|5393.2|5387.2|5391.7|5385.7|23
1616081150000|2021-03-18 15:25:50|5393.2|5387.2|5392.7|5386.7|5393.2|5387.2|5391.7|5385.7|25
1616081160000|2021-03-18 15:26:00|5391.3|5385.3|5391.8|5385.8|5391.8|5385.8|5391.3|5385.3|17
1616081170000|2021-03-18 15:26:10|5393.2|5387.2|5391.9|5385.9|5393.3|5387.3|5391.9|5385.9|31
1616081180000|2021-03-18 15:26:20|5392.3|5386.3|5392.8|5386.8|5394.2|5388.2|5392|5386|45
1616081190000|2021-03-18 15:26:30|5390.9|5384.9|5390.8|5384.8|5390.9|5384.9|5390.8|5384.8|9
1616081200000|2021-03-18 15:26:40|5390.9|5384.9|5391.3|5385.3|5391.3|5385.3|5390.9|5384.9|15
1616081210000|2021-03-18 15:26:50|5389.9|5383.9|5391.8|5385.8|5391.9|5385.9|5389.9|5383.9|19
1616081220000|2021-03-18 15:27:00|5391.4|5385.4|5390.4|5384.4|5392.8|5386.8|5390.4|5384.4|30
1616081230000|2021-03-18 15:27:10|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|37
1616081240000|2021-03-18 15:27:20|5392.9|5386.9|5391.9|5385.9|5392.9|5386.9|5390.9|5384.9|6
1616081250000|2021-03-18 15:27:30|5392.3|5386.3|5390.5|5384.5|5393.3|5387.3|5390.4|5384.4|50
1616081260000|2021-03-18 15:27:40|5391.4|5385.4|5391|5385|5392.4|5386.4|5390.1|5384.1|33
1616081270000|2021-03-18 15:27:50|5390.9|5384.9|5392.3|5386.3|5392.3|5386.3|5390.9|5384.9|7
1616081280000|2021-03-18 15:28:00|5392.4|5386.4|5390.5|5384.5|5392.4|5386.4|5390|5384|31
1616081290000|2021-03-18 15:28:10|5390.9|5384.9|5389.5|5383.5|5391.4|5385.4|5389|5383|41
1616081300000|2021-03-18 15:28:20|5389|5383|5391.9|5385.9|5391.9|5385.9|5389|5383|14
1616081310000|2021-03-18 15:28:30|5393.3|5387.3|5391.4|5385.4|5393.3|5387.3|5390.4|5384.4|39
1616081320000|2021-03-18 15:28:40|5390.4|5384.4|5390.9|5384.9|5390.9|5384.9|5390.4|5384.4|9
1616081330000|2021-03-18 15:28:50|5390.4|5384.4|5391.4|5385.4|5391.4|5385.4|5390.4|5384.4|4
1616081340000|2021-03-18 15:29:00|5390.9|5384.9|5391.3|5385.3|5391.9|5385.9|5390.9|5384.9|6
1616081350000|2021-03-18 15:29:10|5390.9|5384.9|5390.9|5384.9|5390.9|5384.9|5390.4|5384.4|4
1616081360000|2021-03-18 15:29:20|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|5391.9|5385.9|3
1616081370000|2021-03-18 15:29:30|5391|5385|5391.4|5385.4|5391.4|5385.4|5391|5385|5
1616081380000|2021-03-18 15:29:40|5391.8|5385.8|5391.4|5385.4|5391.9|5385.9|5391.4|5385.4|5
1616081400000|2021-03-18 15:30:00|5391.9|5385.9|5392.3|5386.3|5392.4|5386.4|5391.4|5385.4|7
1616081410000|2021-03-18 15:30:10|5392.4|5386.4|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|7
1616081420000|2021-03-18 15:30:20|5390.4|5384.4|5389.5|5383.5|5390.4|5384.4|5389.5|5383.5|10
1616081430000|2021-03-18 15:30:30|5384.2|5378.2|5386|5380|5386.9|5380.9|5384.2|5378.2|16
1616081440000|2021-03-18 15:30:40|5385.8|5379.8|5384.5|5378.5|5385.8|5379.8|5384|5378|18
1616081450000|2021-03-18 15:30:50|5384|5378|5383.5|5377.5|5384|5378|5383|5377|12
1616081460000|2021-03-18 15:31:00|5383.1|5377.1|5384|5378|5384.5|5378.5|5382|5376|49
1616081470000|2021-03-18 15:31:10|5384.4|5378.4|5388.4|5382.4|5388.4|5382.4|5384.4|5378.4|17
1616081480000|2021-03-18 15:31:20|5388.5|5382.5|5387|5381|5389.5|5383.5|5386|5380|5
1616081490000|2021-03-18 15:31:30|5388|5382|5387.9|5381.9|5388|5382|5387.9|5381.9|55
1616081500000|2021-03-18 15:31:40|5387.4|5381.4|5386.4|5380.4|5387.4|5381.4|5386.4|5380.4|5
1616081510000|2021-03-18 15:31:50|5387|5381|5385|5379|5387|5381|5385|5379|34
1616081520000|2021-03-18 15:32:00|5385.5|5379.5|5385|5379|5385.5|5379.5|5385|5379|14
1616081530000|2021-03-18 15:32:10|5385.5|5379.5|5384|5378|5385.5|5379.5|5383.5|5377.5|24
1616081540000|2021-03-18 15:32:20|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|3
1616081550000|2021-03-18 15:32:30|5386|5380|5384|5378|5387.4|5381.4|5384|5378|19
1616081560000|2021-03-18 15:32:40|5382|5376|5381.5|5375.5|5382|5376|5381.5|5375.5|38
1616081570000|2021-03-18 15:32:50|5381|5375|5381.5|5375.5|5381.5|5375.5|5381|5375|6
1616081580000|2021-03-18 15:33:00|5384|5378|5383.5|5377.5|5384|5378|5383.4|5377.4|4
1616081590000|2021-03-18 15:33:10|5382.1|5376.1|5382.5|5376.5|5383|5377|5382|5376|68
1616081600000|2021-03-18 15:33:20|||||||||2
1616081620000|2021-03-18 15:33:40|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|8
1616081640000|2021-03-18 15:34:00|5384|5378|5384.1|5378.1|5384.6|5378.6|5384|5378|11
1616081650000|2021-03-18 15:34:10|5384.5|5378.5|5382.6|5376.6|5384.5|5378.5|5382.6|5376.6|24
1616081660000|2021-03-18 15:34:20|5383.1|5377.1|5383.6|5377.6|5383.6|5377.6|5383.1|5377.1|12
1616081670000|2021-03-18 15:34:30|5381.3|5375.3|5382.6|5376.6|5382.6|5376.6|5381.3|5375.3|35
1616081690000|2021-03-18 15:34:50|5381.1|5375.1|5381|5375|5381.6|5375.6|5381|5375|95
1616081700000|2021-03-18 15:35:00|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|32
1616081710000|2021-03-18 15:35:10|5382.9|5376.9|5381.4|5375.4|5382.9|5376.9|5381.4|5375.4|31
1616081720000|2021-03-18 15:35:20|5381.8|5375.8|5380.3|5374.3|5381.8|5375.8|5379.8|5373.8|29
1616081730000|2021-03-18 15:35:30|5379.9|5373.9|5379.8|5373.8|5380.8|5374.8|5379.8|5373.8|20
1616081740000|2021-03-18 15:35:40|5380.8|5374.8|5380.3|5374.3|5381.2|5375.2|5379.8|5373.8|24
1616081750000|2021-03-18 15:35:50|5379.8|5373.8|5381.3|5375.3|5381.3|5375.3|5379.8|5373.8|20
1616081760000|2021-03-18 15:36:00|5379.8|5373.8|5378.4|5372.4|5379.8|5373.8|5378.3|5372.3|12
1616081770000|2021-03-18 15:36:10|5378.8|5372.8|5378.8|5372.8|5380.3|5374.3|5378.8|5372.8|34
1616081780000|2021-03-18 15:36:20|5378.4|5372.4|5378.4|5372.4|5378.8|5372.8|5378.3|5372.3|13
1616081790000|2021-03-18 15:36:30|5378|5372|5377.9|5371.9|5378|5372|5375.9|5369.9|30
1616081800000|2021-03-18 15:36:40|||||||||16
1616081810000|2021-03-18 15:36:50|5377.8|5371.8|5377.3|5371.3|5377.8|5371.8|5375.3|5369.3|15
1616081820000|2021-03-18 15:37:00|5376.4|5370.4|5375.3|5369.3|5376.9|5370.9|5375.3|5369.3|14
1616081830000|2021-03-18 15:37:10|5375.4|5369.4|5373.5|5367.5|5376.8|5370.8|5373.5|5367.5|76
1616081840000|2021-03-18 15:37:20|5373.9|5367.9|5372.4|5366.4|5373.9|5367.9|5371.4|5365.4|27
1616081850000|2021-03-18 15:37:30|5372.8|5366.8|5371.4|5365.4|5372.8|5366.8|5371.4|5365.4|14
1616081860000|2021-03-18 15:37:40|5371.8|5365.8|5373.8|5367.8|5373.8|5367.8|5371.8|5365.8|32
1616081870000|2021-03-18 15:37:50|5371.9|5365.9|5370.8|5364.8|5371.9|5365.9|5369.9|5363.9|35
1616081880000|2021-03-18 15:38:00|5371.3|5365.3|5371.3|5365.3|5371.3|5365.3|5371.3|5365.3|8
1616081890000|2021-03-18 15:38:10|5370.4|5364.4|5373.3|5367.3|5373.3|5367.3|5370.4|5364.4|24
1616081900000|2021-03-18 15:38:20|5373.8|5367.8|5375.3|5369.3|5375.3|5369.3|5373.8|5367.8|39
1616081910000|2021-03-18 15:38:30|5373.9|5367.9|5370.4|5364.4|5373.9|5367.9|5370.4|5364.4|8
1616081920000|2021-03-18 15:38:40|5371.3|5365.3|5370.4|5364.4|5371.9|5365.9|5369.9|5363.9|16
1616081930000|2021-03-18 15:38:50|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|4
1616081940000|2021-03-18 15:39:00|5370.4|5364.4|5370.4|5364.4|5372.4|5366.4|5370.4|5364.4|24
1616081950000|2021-03-18 15:39:10|5370.3|5364.3|5370.8|5364.8|5370.9|5364.9|5370.3|5364.3|7
1616081960000|2021-03-18 15:39:20|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5370.9|5364.9|7
1616081970000|2021-03-18 15:39:30|5370.9|5364.9|5370.4|5364.4|5372.4|5366.4|5370.4|5364.4|34
1616081980000|2021-03-18 15:39:40|5370.8|5364.8|5370.8|5364.8|5371.3|5365.3|5370.8|5364.8|1
1616081990000|2021-03-18 15:39:50|5372.3|5366.3|5370.8|5364.8|5372.3|5366.3|5369.9|5363.9|9
1616082000000|2021-03-18 15:40:00|5371.3|5365.3|5370|5364|5371.4|5365.4|5370|5364|11
1616082010000|2021-03-18 15:40:10|5369.9|5363.9|5369.9|5363.9|5370.8|5364.8|5369.9|5363.9|5
1616082020000|2021-03-18 15:40:20|5370.8|5364.8|5370.4|5364.4|5371.3|5365.3|5370.4|5364.4|34
1616082030000|2021-03-18 15:40:30|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|5369.9|5363.9|7
1616082040000|2021-03-18 15:40:40|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5369.9|5363.9|9
1616082050000|2021-03-18 15:40:50|5370.8|5364.8|5370.8|5364.8|5371.8|5365.8|5370.8|5364.8|5
1616082060000|2021-03-18 15:41:00|5370.4|5364.4|5370.4|5364.4|5370.8|5364.8|5370.4|5364.4|10
1616082070000|2021-03-18 15:41:10|5370.3|5364.3|5370.4|5364.4|5370.4|5364.4|5370.3|5364.3|0
1616082080000|2021-03-18 15:41:20|5369.9|5363.9|5370.4|5364.4|5370.4|5364.4|5369.9|5363.9|16
1616082090000|2021-03-18 15:41:30|5370.9|5364.9|5371.4|5365.4|5371.4|5365.4|5370.9|5364.9|5
1616082100000|2021-03-18 15:41:40|5371.9|5365.9|5371.4|5365.4|5371.9|5365.9|5371.4|5365.4|3
1616082110000|2021-03-18 15:41:50|5371.3|5365.3|5370.3|5364.3|5371.3|5365.3|5370.3|5364.3|7
1616082120000|2021-03-18 15:42:00|5369.8|5363.8|5370.8|5364.8|5371.4|5365.4|5369.8|5363.8|66
1616082130000|2021-03-18 15:42:10|5371.4|5365.4|5371.3|5365.3|5371.4|5365.4|5371.3|5365.3|3
1616082140000|2021-03-18 15:42:20|5371.4|5365.4|5371.4|5365.4|5371.8|5365.8|5371.3|5365.3|21
1616082150000|2021-03-18 15:42:30|||||||||1
1616082160000|2021-03-18 15:42:40|5371.9|5365.9|5372.4|5366.4|5372.4|5366.4|5371.9|5365.9|2
1616082170000|2021-03-18 15:42:50|5372.8|5366.8|5373.8|5367.8|5373.8|5367.8|5372.8|5366.8|2
1616082180000|2021-03-18 15:43:00|5373.9|5367.9|5375.4|5369.4|5376.3|5370.3|5373.8|5367.8|26
1616082190000|2021-03-18 15:43:10|5375.3|5369.3|5376.3|5370.3|5376.8|5370.8|5374.8|5368.8|20
1616082200000|2021-03-18 15:43:20|5375.9|5369.9|5377.4|5371.4|5378.3|5372.3|5374.9|5368.9|20
1616082210000|2021-03-18 15:43:30|5377.3|5371.3|5378.4|5372.4|5378.4|5372.4|5377.3|5371.3|3
1616082220000|2021-03-18 15:43:40|5378.3|5372.3|5377.4|5371.4|5378.4|5372.4|5377.4|5371.4|2
1616082230000|2021-03-18 15:43:50|5377.8|5371.8|5377.9|5371.9|5377.9|5371.9|5377.8|5371.8|3
1616082240000|2021-03-18 15:44:00|5377.8|5371.8|5380.8|5374.8|5380.8|5374.8|5377.8|5371.8|10
1616082250000|2021-03-18 15:44:10|5380.9|5374.9|5380.8|5374.8|5381.4|5375.4|5380.8|5374.8|5
1616082260000|2021-03-18 15:44:20|5378.3|5372.3|5378.4|5372.4|5379.3|5373.3|5377.8|5371.8|21
1616082270000|2021-03-18 15:44:30|5377.9|5371.9|5377.4|5371.4|5377.9|5371.9|5377.4|5371.4|2
1616082280000|2021-03-18 15:44:40|5377.3|5371.3|5376.4|5370.4|5377.3|5371.3|5375.9|5369.9|16
1616082290000|2021-03-18 15:44:50|5376.8|5370.8|5375.8|5369.8|5376.8|5370.8|5375.4|5369.4|30
1616082300000|2021-03-18 15:45:00|5376.7|5370.7|5376.8|5370.8|5377.8|5371.8|5376.7|5370.7|14
1616082310000|2021-03-18 15:45:10|5377.7|5371.7|5378.8|5372.8|5378.8|5372.8|5377.7|5371.7|13
1616082320000|2021-03-18 15:45:20|5379.8|5373.8|5380.8|5374.8|5380.8|5374.8|5379.8|5373.8|16
1616082330000|2021-03-18 15:45:30|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|15
1616082340000|2021-03-18 15:45:40|5382.8|5376.8|5383.8|5377.8|5383.8|5377.8|5382.3|5376.3|59
1616082350000|2021-03-18 15:45:50|5383.9|5377.9|5383.8|5377.8|5384.8|5378.8|5383.8|5377.8|7
1616082360000|2021-03-18 15:46:00|5382.8|5376.8|5379.3|5373.3|5382.8|5376.8|5378.8|5372.8|19
1616082370000|2021-03-18 15:46:10|5378.3|5372.3|5378.3|5372.3|5378.3|5372.3|5378.3|5372.3|3
1616082380000|2021-03-18 15:46:20|5377.9|5371.9|5377.8|5371.8|5378.3|5372.3|5377.8|5371.8|3
1616082390000|2021-03-18 15:46:30|5378.3|5372.3|5378.3|5372.3|5378.8|5372.8|5378.3|5372.3|3
1616082400000|2021-03-18 15:46:40|5378.8|5372.8|5378.3|5372.3|5378.8|5372.8|5378.3|5372.3|2
1616082410000|2021-03-18 15:46:50|||||||||1
1616082420000|2021-03-18 15:47:00|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|12
1616082430000|2021-03-18 15:47:10|||||||||3
1616082440000|2021-03-18 15:47:20|5377.3|5371.3|5378.3|5372.3|5378.3|5372.3|5377.3|5371.3|5
1616082450000|2021-03-18 15:47:30|||||||||1
1616082460000|2021-03-18 15:47:40|5375.8|5369.8|5375.8|5369.8|5375.8|5369.8|5375.8|5369.8|14
1616082470000|2021-03-18 15:47:50|5375.9|5369.9|5374.9|5368.9|5375.9|5369.9|5374.9|5368.9|16
1616082480000|2021-03-18 15:48:00|5375.4|5369.4|5374.3|5368.3|5375.4|5369.4|5374.3|5368.3|4
1616082490000|2021-03-18 15:48:10|5373.9|5367.9|5374.3|5368.3|5374.3|5368.3|5373.8|5367.8|15
1616082500000|2021-03-18 15:48:20|5373.9|5367.9|5373.8|5367.8|5373.9|5367.9|5373.8|5367.8|4
1616082520000|2021-03-18 15:48:40|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|4
1616082530000|2021-03-18 15:48:50|||||||||10
1616082540000|2021-03-18 15:49:00|5373.3|5367.3|5373.4|5367.4|5373.8|5367.8|5372.8|5366.8|6
1616082550000|2021-03-18 15:49:10|5373.3|5367.3|5373.8|5367.8|5374.3|5368.3|5373.3|5367.3|6
1616082560000|2021-03-18 15:49:20|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.3|5367.3|12
1616082570000|2021-03-18 15:49:30|5373.8|5367.8|5373.3|5367.3|5373.8|5367.8|5373.3|5367.3|3
1616082580000|2021-03-18 15:49:40|5373.8|5367.8|5374.3|5368.3|5374.3|5368.3|5373.3|5367.3|26
1616082590000|2021-03-18 15:49:50|5374.8|5368.8|5374.8|5368.8|5374.8|5368.8|5374.3|5368.3|4
1616082600000|2021-03-18 15:50:00|5375.3|5369.3|5375.8|5369.8|5375.8|5369.8|5375.3|5369.3|2
1616082610000|2021-03-18 15:50:10|5374.8|5368.8|5374.3|5368.3|5374.8|5368.8|5374.3|5368.3|7
1616082620000|2021-03-18 15:50:20|||||||||1
1616082630000|2021-03-18 15:50:30|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|8
1616082640000|2021-03-18 15:50:40|5375.8|5369.8|5376.3|5370.3|5376.9|5370.9|5375.8|5369.8|3
1616082650000|2021-03-18 15:50:50|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|7
1616082660000|2021-03-18 15:51:00|5376.9|5370.9|5376.8|5370.8|5376.9|5370.9|5376.8|5370.8|11
1616082670000|2021-03-18 15:51:10|5376.3|5370.3|5376.4|5370.4|5376.4|5370.4|5376.3|5370.3|6
1616082680000|2021-03-18 15:51:20|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|2
1616082690000|2021-03-18 15:51:30|5376.4|5370.4|5376.8|5370.8|5376.8|5370.8|5376.4|5370.4|0
1616082700000|2021-03-18 15:51:40|5376.9|5370.9|5376.8|5370.8|5376.9|5370.9|5376.8|5370.8|5
1616082710000|2021-03-18 15:51:50|5375.8|5369.8|5376.3|5370.3|5376.8|5370.8|5375.8|5369.8|9
1616082720000|2021-03-18 15:52:00|5376.8|5370.8|5375.3|5369.3|5376.8|5370.8|5375.3|5369.3|5
1616082730000|2021-03-18 15:52:10|5375.4|5369.4|5374.8|5368.8|5375.8|5369.8|5374.8|5368.8|27
1616082740000|2021-03-18 15:52:20|5374.3|5368.3|5374.3|5368.3|5374.3|5368.3|5374.3|5368.3|9
1616082750000|2021-03-18 15:52:30|5373.8|5367.8|5371.4|5365.4|5373.8|5367.8|5371.4|5365.4|6
1616082760000|2021-03-18 15:52:40|5370.9|5364.9|5372.8|5366.8|5372.8|5366.8|5370.9|5364.9|4
1616082770000|2021-03-18 15:52:50|5372.9|5366.9|5373.8|5367.8|5373.8|5367.8|5372.9|5366.9|2
1616082780000|2021-03-18 15:53:00|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|4
1616082790000|2021-03-18 15:53:10|5372.4|5366.4|5374.3|5368.3|5374.3|5368.3|5371.9|5365.9|14
1616082810000|2021-03-18 15:53:30|5374.8|5368.8|5375.8|5369.8|5375.8|5369.8|5374.8|5368.8|16
1616082820000|2021-03-18 15:53:40|5375.3|5369.3|5374.4|5368.4|5375.3|5369.3|5374.3|5368.3|9
1616082830000|2021-03-18 15:53:50|5374.9|5368.9|5375.4|5369.4|5375.4|5369.4|5374.8|5368.8|2
1616082840000|2021-03-18 15:54:00|||||||||1
1616082850000|2021-03-18 15:54:10|5375.8|5369.8|5375.3|5369.3|5376.8|5370.8|5375.3|5369.3|10
1616082860000|2021-03-18 15:54:20|5375.4|5369.4|5375.4|5369.4|5375.8|5369.8|5375.3|5369.3|14
1616082870000|2021-03-18 15:54:30|5375.3|5369.3|5375.4|5369.4|5375.8|5369.8|5375.3|5369.3|4
1616082880000|2021-03-18 15:54:40|5375.8|5369.8|5375.4|5369.4|5375.9|5369.9|5375.4|5369.4|11
1616082890000|2021-03-18 15:54:50|||||||||1
1616082900000|2021-03-18 15:55:00|5375.3|5369.3|5374.4|5368.4|5375.4|5369.4|5374.4|5368.4|12
1616082910000|2021-03-18 15:55:10|5373.9|5367.9|5373.9|5367.9|5374.8|5368.8|5373.9|5367.9|11
1616082920000|2021-03-18 15:55:20|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|2
1616082930000|2021-03-18 15:55:30|5373.9|5367.9|5373.4|5367.4|5373.9|5367.9|5373.4|5367.4|5
1616082940000|2021-03-18 15:55:40|5372.9|5366.9|5373.3|5367.3|5373.3|5367.3|5372.9|5366.9|2
1616082950000|2021-03-18 15:55:50|5373.4|5367.4|5373.9|5367.9|5373.9|5367.9|5373.4|5367.4|2
1616082960000|2021-03-18 15:56:00|5374.4|5368.4|5374.3|5368.3|5374.9|5368.9|5373.9|5367.9|15
1616082970000|2021-03-18 15:56:10|5374.4|5368.4|5374.4|5368.4|5374.4|5368.4|5374.3|5368.3|0
1616082980000|2021-03-18 15:56:20|5374.3|5368.3|5373.9|5367.9|5374.4|5368.4|5373.8|5367.8|0
1616082990000|2021-03-18 15:56:30|5373.8|5367.8|5373.4|5367.4|5373.8|5367.8|5372.9|5366.9|6
1616083000000|2021-03-18 15:56:40|5373.9|5367.9|5373.8|5367.8|5374.8|5368.8|5373.4|5367.4|12
1616083010000|2021-03-18 15:56:50|5373.9|5367.9|5373.3|5367.3|5373.9|5367.9|5372.9|5366.9|3
1616083020000|2021-03-18 15:57:00|5373.8|5367.8|5374.4|5368.4|5374.4|5368.4|5373.4|5367.4|4
1616083030000|2021-03-18 15:57:10|5374.3|5368.3|5373.4|5367.4|5374.3|5368.3|5372.9|5366.9|7
1616083040000|2021-03-18 15:57:20|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|1
1616083050000|2021-03-18 15:57:30|5373.4|5367.4|5372.9|5366.9|5373.8|5367.8|5372.9|5366.9|3
1616083060000|2021-03-18 15:57:40|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|11
1616083070000|2021-03-18 15:57:50|5374.7|5368.7|5373.8|5367.8|5374.7|5368.7|5373.8|5367.8|2
1616083080000|2021-03-18 15:58:00|5372.8|5366.8|5372.8|5366.8|5373.7|5367.7|5372.8|5366.8|14
1616083100000|2021-03-18 15:58:20|5373.8|5367.8|5374.3|5368.3|5374.3|5368.3|5373.3|5367.3|6
1616083110000|2021-03-18 15:58:30|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|1
1616083120000|2021-03-18 15:58:40|5373.8|5367.8|5372.8|5366.8|5373.8|5367.8|5372.8|5366.8|1
1616083130000|2021-03-18 15:58:50|5373.8|5367.8|5374.3|5368.3|5374.3|5368.3|5373.8|5367.8|8
1616083140000|2021-03-18 15:59:00|5373.8|5367.8|5374.7|5368.7|5374.7|5368.7|5373.8|5367.8|2
1616083150000|2021-03-18 15:59:10|5375.2|5369.2|5373.8|5367.8|5375.2|5369.2|5373.8|5367.8|12
1616083160000|2021-03-18 15:59:20|5373.7|5367.7|5373.3|5367.3|5374.3|5368.3|5373.3|5367.3|23
1616083170000|2021-03-18 15:59:30|5372.9|5366.9|5371.8|5365.8|5372.9|5366.9|5371.8|5365.8|11
1616083180000|2021-03-18 15:59:40|||||||||14
1616083190000|2021-03-18 15:59:50|5372.3|5366.3|5371.3|5365.3|5372.7|5366.7|5371.3|5365.3|21
1616083200000|2021-03-18 16:00:00|5371.8|5365.8|5372.3|5366.3|5372.3|5366.3|5371.3|5365.3|11
1616083210000|2021-03-18 16:00:10|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|12
1616083220000|2021-03-18 16:00:20|5373.7|5367.7|5374.2|5368.2|5374.2|5368.2|5373.7|5367.7|132
1616083230000|2021-03-18 16:00:30|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|17
1616083240000|2021-03-18 16:00:40|5375.7|5369.7|5375.7|5369.7|5376.7|5370.7|5375.2|5369.2|13
1616083250000|2021-03-18 16:00:50|5376.2|5370.2|5375.7|5369.7|5376.2|5370.2|5375.7|5369.7|1
1616083260000|2021-03-18 16:01:00|||||||||4
1616083270000|2021-03-18 16:01:10|5376.2|5370.2|5378.6|5372.6|5378.6|5372.6|5375.2|5369.2|15
1616083280000|2021-03-18 16:01:20|5379.2|5373.2|5378.6|5372.6|5379.2|5373.2|5378.6|5372.6|5
1616083290000|2021-03-18 16:01:30|5378.5|5372.5|5380.7|5374.7|5380.7|5374.7|5378.1|5372.1|7
1616083300000|2021-03-18 16:01:40|5380.6|5374.6|5381.6|5375.6|5382.6|5376.6|5380.6|5374.6|7
1616083310000|2021-03-18 16:01:50|5383.6|5377.6|5384.1|5378.1|5384.1|5378.1|5383.6|5377.6|13
1616083320000|2021-03-18 16:02:00|5384.6|5378.6|5385.6|5379.6|5387|5381|5384.6|5378.6|14
1616083330000|2021-03-18 16:02:10|5385.5|5379.5|5385|5379|5385.5|5379.5|5384.6|5378.6|11
1616083340000|2021-03-18 16:02:20|5385.1|5379.1|5385.5|5379.5|5386.6|5380.6|5385.1|5379.1|17
1616083350000|2021-03-18 16:02:30|5386.5|5380.5|5384|5378|5386.5|5380.5|5383.5|5377.5|26
1616083360000|2021-03-18 16:02:40|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|5384.9|5378.9|1
1616083370000|2021-03-18 16:02:50|5385|5379|5384.9|5378.9|5385|5379|5384.9|5378.9|2
1616083380000|2021-03-18 16:03:00|5384.5|5378.5|5386.1|5380.1|5386.6|5380.6|5384|5378|33
1616083390000|2021-03-18 16:03:10|5386|5380|5386|5380|5386.6|5380.6|5386|5380|10
1616083400000|2021-03-18 16:03:20|5387.4|5381.4|5385.1|5379.1|5387.4|5381.4|5385.1|5379.1|19
1616083410000|2021-03-18 16:03:30|5384.2|5378.2|5384|5378|5384.2|5378.2|5384|5378|5
1616083420000|2021-03-18 16:03:40|5383.5|5377.5|5383.1|5377.1|5384.1|5378.1|5383|5377|8
1616083430000|2021-03-18 16:03:50|5383|5377|5382.6|5376.6|5383.1|5377.1|5382.5|5376.5|0
1616083440000|2021-03-18 16:04:00|5382.5|5376.5|5382.6|5376.6|5382.6|5376.6|5382.5|5376.5|3
1616083450000|2021-03-18 16:04:10|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383|5377|11
1616083460000|2021-03-18 16:04:20|5383|5377|5383.1|5377.1|5383.1|5377.1|5383|5377|0
1616083470000|2021-03-18 16:04:30|5383|5377|5382.6|5376.6|5383|5377|5382.6|5376.6|0
1616083480000|2021-03-18 16:04:40|5383.5|5377.5|5383|5377|5383.5|5377.5|5383|5377|4
1616083490000|2021-03-18 16:04:50|5383.1|5377.1|5383|5377|5383.1|5377.1|5383|5377|0
1616083500000|2021-03-18 16:05:00|5383.1|5377.1|5383.5|5377.5|5383.5|5377.5|5383.1|5377.1|3
1616083520000|2021-03-18 16:05:20|5383|5377|5382.5|5376.5|5383.5|5377.5|5382.5|5376.5|3
1616083530000|2021-03-18 16:05:30|5382|5376|5382|5376|5382|5376|5382|5376|2
1616083540000|2021-03-18 16:05:40|5383|5377|5383|5377|5383|5377|5383|5377|2
1616083550000|2021-03-18 16:05:50|5383.5|5377.5|5383|5377|5383.5|5377.5|5383|5377|3
1616083560000|2021-03-18 16:06:00|5382.9|5376.9|5380.5|5374.5|5382.9|5376.9|5380.5|5374.5|20
1616083570000|2021-03-18 16:06:10|5380.6|5374.6|5380.5|5374.5|5381|5375|5380.5|5374.5|0
1616083580000|2021-03-18 16:06:20|5380.6|5374.6|5380|5374|5380.6|5374.6|5380|5374|10
1616083590000|2021-03-18 16:06:30|5380.5|5374.5|5380|5374|5380.5|5374.5|5379.6|5373.6|8
1616083600000|2021-03-18 16:06:40|5380.1|5374.1|5380.1|5374.1|5380.1|5374.1|5380.1|5374.1|0
1616083610000|2021-03-18 16:06:50|5381|5375|5380.6|5374.6|5381|5375|5380.6|5374.6|2
1616083620000|2021-03-18 16:07:00|5381|5375|5381|5375|5381|5375|5380.6|5374.6|12
1616083630000|2021-03-18 16:07:10|||||||||1
1616083640000|2021-03-18 16:07:20|5381.5|5375.5|5379.5|5373.5|5381.5|5375.5|5379.5|5373.5|10
1616083650000|2021-03-18 16:07:30|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|4
1616083660000|2021-03-18 16:07:40|5379|5373|5379|5373|5379.5|5373.5|5379|5373|1
1616083670000|2021-03-18 16:07:50|5379.1|5373.1|5376.6|5370.6|5379.1|5373.1|5376.6|5370.6|20
1616083680000|2021-03-18 16:08:00|||||||||2
1616083690000|2021-03-18 16:08:10|5377.1|5371.1|5378.1|5372.1|5378.1|5372.1|5377.1|5371.1|13
1616083700000|2021-03-18 16:08:20|5378.2|5372.2|5378.6|5372.6|5378.6|5372.6|5378.2|5372.2|1
1616083710000|2021-03-18 16:08:30|5377.1|5371.1|5377.6|5371.6|5377.6|5371.6|5376.7|5370.7|9
1616083720000|2021-03-18 16:08:40|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|0
1616083730000|2021-03-18 16:08:50|5375.7|5369.7|5372.9|5366.9|5375.7|5369.7|5372.8|5366.8|31
1616083740000|2021-03-18 16:09:00|5373.9|5367.9|5373.4|5367.4|5373.9|5367.9|5373.4|5367.4|14
1616083750000|2021-03-18 16:09:10|5376.8|5370.8|5377.2|5371.2|5377.2|5371.2|5376.8|5370.8|14
1616083760000|2021-03-18 16:09:20|5377.3|5371.3|5377.8|5371.8|5377.8|5371.8|5377.3|5371.3|1
1616083770000|2021-03-18 16:09:30|5380.7|5374.7|5380.8|5374.8|5380.8|5374.8|5380.7|5374.7|6
1616083780000|2021-03-18 16:09:40|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|3
1616083790000|2021-03-18 16:09:50|5382.2|5376.2|5383.2|5377.2|5383.2|5377.2|5382.2|5376.2|7
1616083800000|2021-03-18 16:10:00|5381.2|5375.2|5380.8|5374.8|5381.2|5375.2|5380.8|5374.8|6
1616083810000|2021-03-18 16:10:10|5381.2|5375.2|5381.2|5375.2|5381.3|5375.3|5381.2|5375.2|2
1616083820000|2021-03-18 16:10:20|5381.7|5375.7|5382.2|5376.2|5382.7|5376.7|5381.7|5375.7|30
1616083830000|2021-03-18 16:10:30|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5
1616083840000|2021-03-18 16:10:40|5381.8|5375.8|5381.8|5375.8|5382.2|5376.2|5381.7|5375.7|8
1616083850000|2021-03-18 16:10:50|5381.7|5375.7|5381.8|5375.8|5381.8|5375.8|5381.7|5375.7|1
1616083860000|2021-03-18 16:11:00|5381.7|5375.7|5381.8|5375.8|5381.8|5375.8|5381.2|5375.2|3
1616083870000|2021-03-18 16:11:10|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|1
1616083890000|2021-03-18 16:11:30|5378.9|5372.9|5381.3|5375.3|5381.3|5375.3|5378.8|5372.8|6
1616083910000|2021-03-18 16:11:50|5381.7|5375.7|5382.8|5376.8|5382.8|5376.8|5381.7|5375.7|2
1616083920000|2021-03-18 16:12:00|5382.3|5376.3|5380.8|5374.8|5382.3|5376.3|5380.8|5374.8|18
1616083930000|2021-03-18 16:12:10|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5377.9|5371.9|8
1616083940000|2021-03-18 16:12:20|5380.3|5374.3|5378.4|5372.4|5380.4|5374.4|5378.4|5372.4|3
1616083950000|2021-03-18 16:12:30|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|5
1616083960000|2021-03-18 16:12:40|5378.8|5372.8|5378.4|5372.4|5378.9|5372.9|5378.4|5372.4|2
1616083970000|2021-03-18 16:12:50|5378.9|5372.9|5379.9|5373.9|5380|5374|5378.9|5372.9|7
1616083980000|2021-03-18 16:13:00|5379.8|5373.8|5379.3|5373.3|5379.9|5373.9|5378.9|5372.9|5
1616083990000|2021-03-18 16:13:10|5378.8|5372.8|5377.9|5371.9|5378.8|5372.8|5377.4|5371.4|28
1616084000000|2021-03-18 16:13:20|5377.4|5371.4|5378.9|5372.9|5378.9|5372.9|5376.9|5370.9|3
1616084010000|2021-03-18 16:13:30|5378.4|5372.4|5379.4|5373.4|5379.9|5373.9|5378.4|5372.4|3
1616084020000|2021-03-18 16:13:40|5379|5373|5380.4|5374.4|5380.4|5374.4|5378.4|5372.4|10
1616084030000|2021-03-18 16:13:50|5380.8|5374.8|5380.9|5374.9|5380.9|5374.9|5380.8|5374.8|0
1616084040000|2021-03-18 16:14:00|5379.9|5373.9|5378.5|5372.5|5379.9|5373.9|5378.5|5372.5|25
1616084050000|2021-03-18 16:14:10|5377.5|5371.5|5379|5373|5379|5373|5377.5|5371.5|1
1616084060000|2021-03-18 16:14:20|5379.5|5373.5|5379.5|5373.5|5379.9|5373.9|5379.5|5373.5|5
1616084070000|2021-03-18 16:14:30|5379|5373|5378.5|5372.5|5379|5373|5378.5|5372.5|1
1616084080000|2021-03-18 16:14:40|5379|5373|5378.5|5372.5|5379|5373|5378.5|5372.5|38
1616084100000|2021-03-18 16:15:00|5378.1|5372.1|5377.5|5371.5|5378.5|5372.5|5377.5|5371.5|6
1616084110000|2021-03-18 16:15:10|5377|5371|5377.5|5371.5|5377.5|5371.5|5377|5371|11
1616084120000|2021-03-18 16:15:20|5377.4|5371.4|5376.9|5370.9|5377.4|5371.4|5375|5369|19
1616084130000|2021-03-18 16:15:30|5376.5|5370.5|5375.5|5369.5|5376.5|5370.5|5375.5|5369.5|8
1616084140000|2021-03-18 16:15:40|5376.5|5370.5|5376|5370|5376.5|5370.5|5375|5369|7
1616084150000|2021-03-18 16:15:50|5376.9|5370.9|5376.5|5370.5|5376.9|5370.9|5376.5|5370.5|6
1616084170000|2021-03-18 16:16:10|5376|5370|5376.5|5370.5|5376.5|5370.5|5375.5|5369.5|4
1616084180000|2021-03-18 16:16:20|5376.1|5370.1|5375.4|5369.4|5376.5|5370.5|5375.4|5369.4|3
1616084190000|2021-03-18 16:16:30|5375.5|5369.5|5375.5|5369.5|5375.9|5369.9|5375.5|5369.5|1
1616084200000|2021-03-18 16:16:40|||||||||6
1616084210000|2021-03-18 16:16:50|||||||||1
1616084220000|2021-03-18 16:17:00|5376|5370|5376|5370|5376|5370|5376|5370|2
1616084230000|2021-03-18 16:17:10|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|8
1616084240000|2021-03-18 16:17:20|5376|5370|5376.5|5370.5|5377|5371|5376|5370|6
1616084250000|2021-03-18 16:17:30|5376|5370|5376|5370|5376|5370|5376|5370|3
1616084260000|2021-03-18 16:17:40|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|8
1616084270000|2021-03-18 16:17:50|5377|5371|5376.5|5370.5|5377|5371|5376.5|5370.5|2
1616084280000|2021-03-18 16:18:00|5376.1|5370.1|5376.5|5370.5|5376.5|5370.5|5376.1|5370.1|2
1616084290000|2021-03-18 16:18:10|5377|5371|5377.5|5371.5|5377.5|5371.5|5377|5371|2
1616084300000|2021-03-18 16:18:20|5376|5370|5375.5|5369.5|5376|5370|5375.5|5369.5|6
1616084310000|2021-03-18 16:18:30|5376|5370|5375.5|5369.5|5376|5370|5375.5|5369.5|4
1616084320000|2021-03-18 16:18:40|5375.6|5369.6|5375.5|5369.5|5376|5370|5375|5369|4
1616084330000|2021-03-18 16:18:50|5375.1|5369.1|5376|5370|5376|5370|5375|5369|2
1616084340000|2021-03-18 16:19:00|5375.5|5369.5|5375|5369|5376|5370|5375|5369|7
1616084350000|2021-03-18 16:19:10|5373.5|5367.5|5371.6|5365.6|5373.5|5367.5|5371.6|5365.6|14
1616084360000|2021-03-18 16:19:20|5371.5|5365.5|5371.6|5365.6|5372|5366|5371|5365|8
1616084370000|2021-03-18 16:19:30|5371.5|5365.5|5371.5|5365.5|5371.6|5365.6|5371|5365|9
1616084380000|2021-03-18 16:19:40|5372|5366|5372|5366|5372.1|5366.1|5371.5|5365.5|4
1616084390000|2021-03-18 16:19:50|5372.1|5366.1|5372.5|5366.5|5372.5|5366.5|5372.1|5366.1|5
1616084400000|2021-03-18 16:20:00|5372|5366|5374.4|5368.4|5374.9|5368.9|5372|5366|9
1616084410000|2021-03-18 16:20:10|5374|5368|5373.5|5367.5|5374|5368|5373|5367|3
1616084420000|2021-03-18 16:20:20|5374|5368|5374|5368|5374|5368|5374|5368|3
1616084430000|2021-03-18 16:20:30|5373.8|5367.8|5374.4|5368.4|5374.4|5368.4|5372.5|5366.5|23
1616084440000|2021-03-18 16:20:40|5374.9|5368.9|5374.4|5368.4|5374.9|5368.9|5374.4|5368.4|4
1616084450000|2021-03-18 16:20:50|5376.3|5370.3|5377.8|5371.8|5377.8|5371.8|5376.3|5370.3|24
1616084460000|2021-03-18 16:21:00|5377.3|5371.3|5376.8|5370.8|5377.3|5371.3|5375.8|5369.8|11
1616084470000|2021-03-18 16:21:10|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|5376.3|5370.3|2
1616084480000|2021-03-18 16:21:20|||||||||9
1616084490000|2021-03-18 16:21:30|5376.7|5370.7|5376.3|5370.3|5376.8|5370.8|5375.8|5369.8|4
1616084500000|2021-03-18 16:21:40|5375.8|5369.8|5375.8|5369.8|5376.3|5370.3|5375.8|5369.8|5
1616084510000|2021-03-18 16:21:50|5377.8|5371.8|5378.3|5372.3|5378.3|5372.3|5377.8|5371.8|15
1616084520000|2021-03-18 16:22:00|5377.8|5371.8|5377.3|5371.3|5378.7|5372.7|5376.7|5370.7|9
1616084530000|2021-03-18 16:22:10|5376.4|5370.4|5376.8|5370.8|5376.8|5370.8|5375.8|5369.8|11
1616084540000|2021-03-18 16:22:20|5377.2|5371.2|5377.2|5371.2|5377.3|5371.3|5375.8|5369.8|27
1616084550000|2021-03-18 16:22:30|5377.3|5371.3|5376.8|5370.8|5377.8|5371.8|5376.8|5370.8|16
1616084560000|2021-03-18 16:22:40|5377.3|5371.3|5377.7|5371.7|5377.7|5371.7|5377.3|5371.3|5
1616084570000|2021-03-18 16:22:50|5378.7|5372.7|5380.2|5374.2|5380.2|5374.2|5378.7|5372.7|6
1616084580000|2021-03-18 16:23:00|5380.7|5374.7|5377.2|5371.2|5380.7|5374.7|5377.2|5371.2|8
1616084590000|2021-03-18 16:23:10|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.2|5370.2|2
1616084600000|2021-03-18 16:23:20|5376.6|5370.6|5377.2|5371.2|5377.2|5371.2|5376.2|5370.2|3
1616084610000|2021-03-18 16:23:30|5377.6|5371.6|5379.2|5373.2|5379.6|5373.6|5377.6|5371.6|17
1616084620000|2021-03-18 16:23:40|5378.3|5372.3|5377.3|5371.3|5378.7|5372.7|5377.3|5371.3|5
1616084630000|2021-03-18 16:23:50|5377.7|5371.7|5377.7|5371.7|5378.7|5372.7|5377.7|5371.7|8
1616084640000|2021-03-18 16:24:00|5378.2|5372.2|5379.2|5373.2|5379.2|5373.2|5376.2|5370.2|5
1616084650000|2021-03-18 16:24:10|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|0
1616084660000|2021-03-18 16:24:20|5379.7|5373.7|5380.2|5374.2|5380.7|5374.7|5379.7|5373.7|15
1616084670000|2021-03-18 16:24:30|5379.7|5373.7|5380.2|5374.2|5380.2|5374.2|5379.2|5373.2|1
1616084680000|2021-03-18 16:24:40|5380.7|5374.7|5381.2|5375.2|5381.2|5375.2|5380.7|5374.7|2
1616084690000|2021-03-18 16:24:50|5381.7|5375.7|5381.2|5375.2|5382.2|5376.2|5381.2|5375.2|12
1616084700000|2021-03-18 16:25:00|5381.7|5375.7|5380.7|5374.7|5381.7|5375.7|5379.7|5373.7|5
1616084720000|2021-03-18 16:25:20|5382.2|5376.2|5381.3|5375.3|5382.2|5376.2|5381.3|5375.3|9
1616084730000|2021-03-18 16:25:30|5381.2|5375.2|5380.7|5374.7|5381.2|5375.2|5380.7|5374.7|0
1616084740000|2021-03-18 16:25:40|5381.3|5375.3|5381.7|5375.7|5381.7|5375.7|5380.6|5374.6|4
1616084750000|2021-03-18 16:25:50|5381.2|5375.2|5380.7|5374.7|5381.2|5375.2|5380.6|5374.6|9
1616084760000|2021-03-18 16:26:00|5381.2|5375.2|5381.6|5375.6|5382.1|5376.1|5381.2|5375.2|12
1616084770000|2021-03-18 16:26:10|5382.1|5376.1|5382.2|5376.2|5382.2|5376.2|5382.1|5376.1|21
1616084780000|2021-03-18 16:26:20|5382.1|5376.1|5380.7|5374.7|5382.1|5376.1|5380.7|5374.7|10
1616084790000|2021-03-18 16:26:30|5380.2|5374.2|5380.7|5374.7|5381.2|5375.2|5380.2|5374.2|16
1616084800000|2021-03-18 16:26:40|5380.2|5374.2|5381.6|5375.6|5381.6|5375.6|5379.7|5373.7|15
1616084810000|2021-03-18 16:26:50|5381.7|5375.7|5380.7|5374.7|5381.7|5375.7|5380.6|5374.6|12
1616084820000|2021-03-18 16:27:00|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|1
1616084830000|2021-03-18 16:27:10|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|13
1616084840000|2021-03-18 16:27:20|5381.7|5375.7|5380.2|5374.2|5382.6|5376.6|5380.2|5374.2|27
1616084850000|2021-03-18 16:27:30|5380.6|5374.6|5380.2|5374.2|5380.6|5374.6|5379.7|5373.7|3
1616084860000|2021-03-18 16:27:40|5380.1|5374.1|5379.7|5373.7|5380.1|5374.1|5379.6|5373.6|4
1616084870000|2021-03-18 16:27:50|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|0
1616084880000|2021-03-18 16:28:00|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|6
1616084890000|2021-03-18 16:28:10|5380.1|5374.1|5380.2|5374.2|5380.2|5374.2|5380.1|5374.1|2
1616084900000|2021-03-18 16:28:20|5380.1|5374.1|5380.2|5374.2|5380.6|5374.6|5379.7|5373.7|1
1616084910000|2021-03-18 16:28:30|5380.6|5374.6|5379.7|5373.7|5380.6|5374.6|5379.7|5373.7|3
1616084920000|2021-03-18 16:28:40|5380.2|5374.2|5381.5|5375.5|5381.5|5375.5|5380.2|5374.2|4
1616084930000|2021-03-18 16:28:50|5381.6|5375.6|5382.1|5376.1|5382.2|5376.2|5381.6|5375.6|1
1616084940000|2021-03-18 16:29:00|5382.2|5376.2|5381.6|5375.6|5382.6|5376.6|5381.6|5375.6|2
1616084950000|2021-03-18 16:29:10|5382.1|5376.1|5383.6|5377.6|5383.6|5377.6|5382.1|5376.1|3
1616084960000|2021-03-18 16:29:20|5383.2|5377.2|5385.1|5379.1|5385.6|5379.6|5383.2|5377.2|45
1616084970000|2021-03-18 16:29:30|5385.6|5379.6|5386.2|5380.2|5386.2|5380.2|5385.6|5379.6|7
1616084980000|2021-03-18 16:29:40|5386.1|5380.1|5385.2|5379.2|5386.1|5380.1|5384.6|5378.6|19
1616084990000|2021-03-18 16:29:50|5384.8|5378.8|5385.7|5379.7|5385.7|5379.7|5384.8|5378.8|8
1616085000000|2021-03-18 16:30:00|5385.2|5379.2|5385.2|5379.2|5385.7|5379.7|5385.2|5379.2|18
1616085010000|2021-03-18 16:30:10|5384.7|5378.7|5384.3|5378.3|5384.7|5378.7|5384.3|5378.3|4
1616085020000|2021-03-18 16:30:20|5383.7|5377.7|5383.8|5377.8|5384.3|5378.3|5383.7|5377.7|8
1616085030000|2021-03-18 16:30:30|5384.7|5378.7|5384.2|5378.2|5384.7|5378.7|5384.2|5378.2|2
1616085040000|2021-03-18 16:30:40|||||||||1
1616085050000|2021-03-18 16:30:50|5383.7|5377.7|5382.3|5376.3|5383.7|5377.7|5382.3|5376.3|7
1616085060000|2021-03-18 16:31:00|5381.8|5375.8|5381.2|5375.2|5381.8|5375.8|5381.2|5375.2|3
1616085070000|2021-03-18 16:31:10|5380.8|5374.8|5379.3|5373.3|5380.8|5374.8|5379.3|5373.3|5
1616085080000|2021-03-18 16:31:20|5379.7|5373.7|5375.8|5369.8|5379.7|5373.7|5375.3|5369.3|18
1616085090000|2021-03-18 16:31:30|5376.3|5370.3|5377.3|5371.3|5377.7|5371.7|5376.3|5370.3|14
1616085100000|2021-03-18 16:31:40|||||||||1
1616085110000|2021-03-18 16:31:50|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|3
1616085120000|2021-03-18 16:32:00|5377.8|5371.8|5377.3|5371.3|5377.8|5371.8|5377.3|5371.3|8
1616085130000|2021-03-18 16:32:10|5376.8|5370.8|5375.8|5369.8|5376.8|5370.8|5375.8|5369.8|5
1616085140000|2021-03-18 16:32:20|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.7|5370.7|13
1616085150000|2021-03-18 16:32:30|5377.2|5371.2|5377.7|5371.7|5377.7|5371.7|5376.8|5370.8|4
1616085160000|2021-03-18 16:32:40|||||||||3
1616085170000|2021-03-18 16:32:50|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.2|5372.2|5
1616085200000|2021-03-18 16:33:20|5379.6|5373.6|5379.2|5373.2|5379.7|5373.7|5379.2|5373.2|3
1616085220000|2021-03-18 16:33:40|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|1
1616085230000|2021-03-18 16:33:50|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|5378.7|5372.7|3
1616085240000|2021-03-18 16:34:00|5379.2|5373.2|5378.7|5372.7|5379.2|5373.2|5378.7|5372.7|2
1616085250000|2021-03-18 16:34:10|5378.6|5372.6|5376.7|5370.7|5378.7|5372.7|5376.7|5370.7|4
1616085260000|2021-03-18 16:34:20|5377.7|5371.7|5376.7|5370.7|5377.7|5371.7|5376.7|5370.7|11
1616085270000|2021-03-18 16:34:30|5376.3|5370.3|5375.7|5369.7|5376.3|5370.3|5375.7|5369.7|2
1616085280000|2021-03-18 16:34:40|5375.3|5369.3|5375.3|5369.3|5375.7|5369.7|5375.3|5369.3|2
1616085290000|2021-03-18 16:34:50|5374.8|5368.8|5373.8|5367.8|5374.8|5368.8|5373.8|5367.8|9
1616085300000|2021-03-18 16:35:00|5374.7|5368.7|5374.8|5368.8|5374.8|5368.8|5374.7|5368.7|7
1616085310000|2021-03-18 16:35:10|5374.7|5368.7|5374.8|5368.8|5374.8|5368.8|5374.3|5368.3|7
1616085320000|2021-03-18 16:35:20|5374.3|5368.3|5375.3|5369.3|5375.8|5369.8|5374.3|5368.3|10
1616085330000|2021-03-18 16:35:30|5374.4|5368.4|5374.4|5368.4|5374.8|5368.8|5374.3|5368.3|10
1616085340000|2021-03-18 16:35:40|5374.3|5368.3|5373.4|5367.4|5374.4|5368.4|5372.9|5366.9|5
1616085350000|2021-03-18 16:35:50|5372.9|5366.9|5373.8|5367.8|5373.8|5367.8|5372.8|5366.8|19
1616085360000|2021-03-18 16:36:00|5373.9|5367.9|5373.9|5367.9|5373.9|5367.9|5373|5367|5
1616085370000|2021-03-18 16:36:10|5373.4|5367.4|5374.9|5368.9|5374.9|5368.9|5373.4|5367.4|20
1616085380000|2021-03-18 16:36:20|5375.4|5369.4|5374.9|5368.9|5375.4|5369.4|5374.9|5368.9|0
1616085390000|2021-03-18 16:36:30|5374.4|5368.4|5373.9|5367.9|5374.4|5368.4|5373.9|5367.9|2
1616085400000|2021-03-18 16:36:40|5374.4|5368.4|5375.4|5369.4|5375.4|5369.4|5374.3|5368.3|2
1616085420000|2021-03-18 16:37:00|5374.9|5368.9|5375.4|5369.4|5375.9|5369.9|5374.9|5368.9|8
1616085430000|2021-03-18 16:37:10|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|5376.4|5370.4|2
1616085440000|2021-03-18 16:37:20|5376.3|5370.3|5375.4|5369.4|5376.3|5370.3|5375.4|5369.4|3
1616085460000|2021-03-18 16:37:40|5374.9|5368.9|5372.5|5366.5|5374.9|5368.9|5372.4|5366.4|23
1616085470000|2021-03-18 16:37:50|5372.4|5366.4|5372.5|5366.5|5372.5|5366.5|5372|5366|3
1616085480000|2021-03-18 16:38:00|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5
1616085490000|2021-03-18 16:38:10|5373.4|5367.4|5373.8|5367.8|5373.9|5367.9|5373.4|5367.4|4
1616085500000|2021-03-18 16:38:20|5373.9|5367.9|5373.8|5367.8|5373.9|5367.9|5372.8|5366.8|6
1616085510000|2021-03-18 16:38:30|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5372.8|5366.8|20
1616085520000|2021-03-18 16:38:40|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|5373.3|5367.3|2
1616085530000|2021-03-18 16:38:50|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|4
1616085540000|2021-03-18 16:39:00|5373.3|5367.3|5372.8|5366.8|5373.3|5367.3|5372.8|5366.8|1
1616085560000|2021-03-18 16:39:20|5374.3|5368.3|5374.6|5368.6|5374.8|5368.8|5373.7|5367.7|84
1616085570000|2021-03-18 16:39:30|5374.8|5368.8|5374.7|5368.7|5374.8|5368.8|5374.7|5368.7|2
1616085580000|2021-03-18 16:39:40|5374.8|5368.8|5374.8|5368.8|5374.8|5368.8|5374.7|5368.7|6
1616085590000|2021-03-18 16:39:50|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|3
1616085600000|2021-03-18 16:40:00|5374.8|5368.8|5376.3|5370.3|5376.3|5370.3|5374.7|5368.7|8
1616085610000|2021-03-18 16:40:10|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|5376.2|5370.2|15
1616085620000|2021-03-18 16:40:20|5376.7|5370.7|5376.8|5370.8|5376.8|5370.8|5376.7|5370.7|1
1616085630000|2021-03-18 16:40:30|5376.7|5370.7|5375.8|5369.8|5376.7|5370.7|5375.8|5369.8|5
1616085640000|2021-03-18 16:40:40|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.7|5370.7|2
1616085650000|2021-03-18 16:40:50|5376.7|5370.7|5378.7|5372.7|5379.7|5373.7|5376.7|5370.7|17
1616085660000|2021-03-18 16:41:00|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|5378.7|5372.7|6
1616085670000|2021-03-18 16:41:10|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|4
1616085680000|2021-03-18 16:41:20|5378.6|5372.6|5376.7|5370.7|5378.6|5372.6|5376.7|5370.7|11
1616085690000|2021-03-18 16:41:30|||||||||1
1616085700000|2021-03-18 16:41:40|||||||||3
1616085710000|2021-03-18 16:41:50|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|9
1616085720000|2021-03-18 16:42:00|5378.1|5372.1|5378.2|5372.2|5378.2|5372.2|5378.1|5372.1|2
1616085730000|2021-03-18 16:42:10|5378.1|5372.1|5377.7|5371.7|5378.1|5372.1|5377.7|5371.7|2
1616085740000|2021-03-18 16:42:20|5378.1|5372.1|5379.6|5373.6|5379.6|5373.6|5378.1|5372.1|7
1616085750000|2021-03-18 16:42:30|5379.1|5373.1|5378.6|5372.6|5379.1|5373.1|5378.6|5372.6|17
1616085760000|2021-03-18 16:42:40|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|5377.7|5371.7|2
1616085770000|2021-03-18 16:42:50|5377.6|5371.6|5377.6|5371.6|5377.6|5371.6|5377.6|5371.6|4
1616085780000|2021-03-18 16:43:00|5377.1|5371.1|5378.6|5372.6|5378.6|5372.6|5377.1|5371.1|20
1616085800000|2021-03-18 16:43:20|5378.7|5372.7|5379.1|5373.1|5379.6|5373.6|5378.7|5372.7|3
1616085810000|2021-03-18 16:43:30|5379|5373|5380.5|5374.5|5380.5|5374.5|5378.6|5372.6|23
1616085820000|2021-03-18 16:43:40|5380|5374|5380.6|5374.6|5380.6|5374.6|5379.6|5373.6|10
1616085830000|2021-03-18 16:43:50|5380.1|5374.1|5380.6|5374.6|5380.6|5374.6|5379.7|5373.7|4
1616085840000|2021-03-18 16:44:00|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|5379.6|5373.6|7
1616085850000|2021-03-18 16:44:10|5379.1|5373.1|5378.6|5372.6|5379.1|5373.1|5378.6|5372.6|3
1616085860000|2021-03-18 16:44:20|5378.5|5372.5|5375.6|5369.6|5378.5|5372.5|5375.1|5369.1|8
1616085870000|2021-03-18 16:44:30|5376.6|5370.6|5374.6|5368.6|5376.6|5370.6|5374.6|5368.6|6
1616085880000|2021-03-18 16:44:40|5374.1|5368.1|5374.1|5368.1|5374.6|5368.6|5374.1|5368.1|15
1616085890000|2021-03-18 16:44:50|5373.6|5367.6|5373.1|5367.1|5373.6|5367.6|5373.1|5367.1|1
1616085900000|2021-03-18 16:45:00|5373.6|5367.6|5372.6|5366.6|5373.6|5367.6|5372.6|5366.6|4
1616085910000|2021-03-18 16:45:10|5372.1|5366.1|5372.1|5366.1|5372.6|5366.6|5371.6|5365.6|8
1616085920000|2021-03-18 16:45:20|||||||||2
1616085930000|2021-03-18 16:45:30|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|2
1616085940000|2021-03-18 16:45:40|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.1|5366.1|2
1616085950000|2021-03-18 16:45:50|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|2
1616085960000|2021-03-18 16:46:00|5373.5|5367.5|5374.1|5368.1|5374.1|5368.1|5373.5|5367.5|4
1616085970000|2021-03-18 16:46:10|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|0
1616085980000|2021-03-18 16:46:20|5373.1|5367.1|5373|5367|5373.1|5367.1|5372.6|5366.6|6
1616085990000|2021-03-18 16:46:30|5372.6|5366.6|5371.6|5365.6|5373|5367|5371.6|5365.6|11
1616086000000|2021-03-18 16:46:40|5372.1|5366.1|5371.1|5365.1|5372.1|5366.1|5370.6|5364.6|108
1616086010000|2021-03-18 16:46:50|5371|5365|5372.6|5366.6|5372.6|5366.6|5371|5365|10
1616086020000|2021-03-18 16:47:00|5370.7|5364.7|5371.1|5365.1|5371.1|5365.1|5370.7|5364.7|16
1616086030000|2021-03-18 16:47:10|5371.2|5365.2|5371.7|5365.7|5371.7|5365.7|5370.7|5364.7|3
1616086040000|2021-03-18 16:47:20|5370.1|5364.1|5362.9|5356.9|5370.1|5364.1|5362.3|5356.3|20
1616086050000|2021-03-18 16:47:30|5363|5357|5363.4|5357.4|5363.4|5357.4|5363|5357|3
1616086060000|2021-03-18 16:47:40|5363.2|5357.2|5359.7|5353.7|5363.2|5357.2|5359.7|5353.7|363
1616086070000|2021-03-18 16:47:50|5359.8|5353.8|5356.8|5350.8|5360.2|5354.2|5356.8|5350.8|39
1616086080000|2021-03-18 16:48:00|5356.3|5350.3|5358.3|5352.3|5358.3|5352.3|5356.3|5350.3|27
1616086090000|2021-03-18 16:48:10|5358.8|5352.8|5357.3|5351.3|5359.3|5353.3|5357.3|5351.3|28
1616086100000|2021-03-18 16:48:20|5357.2|5351.2|5356.8|5350.8|5357.2|5351.2|5356.4|5350.4|120
1616086110000|2021-03-18 16:48:30|5356.3|5350.3|5356.3|5350.3|5357.3|5351.3|5356.3|5350.3|132
1616086120000|2021-03-18 16:48:40|5357.3|5351.3|5355.3|5349.3|5357.3|5351.3|5353.8|5347.8|28
1616086130000|2021-03-18 16:48:50|5354.3|5348.3|5355.2|5349.2|5355.2|5349.2|5353|5347|74
1616086140000|2021-03-18 16:49:00|5355.1|5349.1|5355.2|5349.2|5356.2|5350.2|5354.2|5348.2|26
1616086150000|2021-03-18 16:49:10|5355.6|5349.6|5355.7|5349.7|5356.6|5350.6|5355.6|5349.6|11
1616086160000|2021-03-18 16:49:20|5356.1|5350.1|5354.7|5348.7|5356.1|5350.1|5354.7|5348.7|12
1616086170000|2021-03-18 16:49:30|5355.1|5349.1|5353.2|5347.2|5355.1|5349.1|5352.3|5346.3|26
1616086180000|2021-03-18 16:49:40|5353.7|5347.7|5352.8|5346.8|5353.7|5347.7|5351.3|5345.3|43
1616086190000|2021-03-18 16:49:50|5353.2|5347.2|5354.2|5348.2|5354.2|5348.2|5351.3|5345.3|70
1616086200000|2021-03-18 16:50:00|5354.3|5348.3|5354.3|5348.3|5355.2|5349.2|5353.8|5347.8|77
1616086210000|2021-03-18 16:50:10|5353.8|5347.8|5354.3|5348.3|5355.2|5349.2|5353.4|5347.4|19
1616086220000|2021-03-18 16:50:20|5353.4|5347.4|5354.3|5348.3|5354.3|5348.3|5352.8|5346.8|23
1616086230000|2021-03-18 16:50:30|5353.4|5347.4|5352.4|5346.4|5353.4|5347.4|5352.4|5346.4|524
1616086240000|2021-03-18 16:50:40|5351.4|5345.4|5351.9|5345.9|5352.3|5346.3|5351.4|5345.4|14
1616086250000|2021-03-18 16:50:50|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|5351.9|5345.9|3
1616086260000|2021-03-18 16:51:00|5351.4|5345.4|5352.3|5346.3|5352.3|5346.3|5351.3|5345.3|15
1616086270000|2021-03-18 16:51:10|5352.8|5346.8|5352.3|5346.3|5352.8|5346.8|5351.3|5345.3|36
1616086280000|2021-03-18 16:51:20|5352.8|5346.8|5351.3|5345.3|5352.8|5346.8|5351.3|5345.3|7
1616086290000|2021-03-18 16:51:30|||||||||20
1616086300000|2021-03-18 16:51:40|5352.8|5346.8|5352.8|5346.8|5352.8|5346.8|5352.8|5346.8|16
1616086310000|2021-03-18 16:51:50|5352.3|5346.3|5352.8|5346.8|5352.8|5346.8|5352.3|5346.3|1
1616086320000|2021-03-18 16:52:00|5352.3|5346.3|5352.8|5346.8|5352.8|5346.8|5352.3|5346.3|3
1616086330000|2021-03-18 16:52:10|5353.8|5347.8|5355.3|5349.3|5355.3|5349.3|5353.8|5347.8|24
1616086340000|2021-03-18 16:52:20|5355.2|5349.2|5356.2|5350.2|5356.2|5350.2|5355.2|5349.2|34
1616086350000|2021-03-18 16:52:30|5356.3|5350.3|5356.2|5350.2|5356.3|5350.3|5356.2|5350.2|4
1616086360000|2021-03-18 16:52:40|5356.3|5350.3|5353.8|5347.8|5356.3|5350.3|5353.8|5347.8|6
1616086370000|2021-03-18 16:52:50|5353.3|5347.3|5353.2|5347.2|5353.3|5347.3|5353.2|5347.2|0
1616086380000|2021-03-18 16:53:00|5353.3|5347.3|5353.2|5347.2|5353.3|5347.3|5353.2|5347.2|7
1616086390000|2021-03-18 16:53:10|5353.3|5347.3|5353.2|5347.2|5353.3|5347.3|5353.2|5347.2|10
1616086400000|2021-03-18 16:53:20|||||||||6
1616086410000|2021-03-18 16:53:30|5353.3|5347.3|5353.1|5347.1|5353.3|5347.3|5353.1|5347.1|9
1616086420000|2021-03-18 16:53:40|5352.2|5346.2|5352.2|5346.2|5353.3|5347.3|5352.1|5346.1|11
1616086430000|2021-03-18 16:53:50|5351.2|5345.2|5351.2|5345.2|5351.7|5345.7|5351.2|5345.2|10
1616086440000|2021-03-18 16:54:00|5351.7|5345.7|5351.6|5345.6|5351.7|5345.7|5351.2|5345.2|20
1616086450000|2021-03-18 16:54:10|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.1|5345.1|47
1616086460000|2021-03-18 16:54:20|5351.7|5345.7|5351.2|5345.2|5351.7|5345.7|5351.2|5345.2|11
1616086470000|2021-03-18 16:54:30|5351.1|5345.1|5351.6|5345.6|5351.6|5345.6|5351.1|5345.1|8
1616086480000|2021-03-18 16:54:40|5352.6|5346.6|5353.4|5347.4|5353.9|5347.9|5352.5|5346.5|10
1616086490000|2021-03-18 16:54:50|5352.9|5346.9|5353|5347|5353|5347|5352.9|5346.9|2
1616086500000|2021-03-18 16:55:00|5352.9|5346.9|5354.4|5348.4|5354.4|5348.4|5352.9|5346.9|11
1616086510000|2021-03-18 16:55:10|5354.8|5348.8|5355.2|5349.2|5355.7|5349.7|5354.8|5348.8|15
1616086520000|2021-03-18 16:55:20|5353.4|5347.4|5353.9|5347.9|5354.3|5348.3|5352.9|5346.9|35
1616086530000|2021-03-18 16:55:30|5353.4|5347.4|5352|5346|5353.4|5347.4|5352|5346|0
1616086540000|2021-03-18 16:55:40|5353.4|5347.4|5352.9|5346.9|5353.4|5347.4|5352.9|5346.9|3
1616086550000|2021-03-18 16:55:50|5352.5|5346.5|5352.5|5346.5|5353|5347|5352|5346|34
1616086560000|2021-03-18 16:56:00|5352|5346|5352.5|5346.5|5353|5347|5352|5346|16
1616086570000|2021-03-18 16:56:10|5352|5346|5353|5347|5353|5347|5351.1|5345.1|26
1616086580000|2021-03-18 16:56:20|5352.5|5346.5|5351.1|5345.1|5352.5|5346.5|5351.1|5345.1|4
1616086590000|2021-03-18 16:56:30|5352.1|5346.1|5351.6|5345.6|5352.1|5346.1|5351.1|5345.1|46
1616086600000|2021-03-18 16:56:40|5352|5346|5351|5345|5352|5346|5351|5345|3
1616086610000|2021-03-18 16:56:50|5352|5346|5352|5346|5352|5346|5352|5346|7
1616086620000|2021-03-18 16:57:00|5351.5|5345.5|5352.4|5346.4|5352.5|5346.5|5351|5345|37
1616086630000|2021-03-18 16:57:10|5352|5346|5354.3|5348.3|5354.4|5348.4|5352|5346|5
1616086640000|2021-03-18 16:57:20|5354.8|5348.8|5355.7|5349.7|5356.7|5350.7|5353.9|5347.9|8
1616086650000|2021-03-18 16:57:30|5355.8|5349.8|5353.8|5347.8|5355.8|5349.8|5353.8|5347.8|11
1616086660000|2021-03-18 16:57:40|5354.2|5348.2|5353.8|5347.8|5354.3|5348.3|5353.8|5347.8|0
1616086670000|2021-03-18 16:57:50|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.2|5347.2|3
1616086680000|2021-03-18 16:58:00|5353.2|5347.2|5353.7|5347.7|5354.2|5348.2|5352.7|5346.7|11
1616086690000|2021-03-18 16:58:10|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|2
1616086700000|2021-03-18 16:58:20|5354.2|5348.2|5351.8|5345.8|5354.2|5348.2|5349.8|5343.8|20
1616086710000|2021-03-18 16:58:30|5351.7|5345.7|5349.9|5343.9|5351.8|5345.8|5349.8|5343.8|13
1616086720000|2021-03-18 16:58:40|5350.3|5344.3|5351.3|5345.3|5351.3|5345.3|5350.3|5344.3|4
1616086730000|2021-03-18 16:58:50|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|7
1616086740000|2021-03-18 16:59:00|5350.7|5344.7|5351.7|5345.7|5351.7|5345.7|5350.7|5344.7|3
1616086750000|2021-03-18 16:59:10|5351.2|5345.2|5351.2|5345.2|5351.7|5345.7|5351.2|5345.2|6
1616086760000|2021-03-18 16:59:20|5351.7|5345.7|5352.7|5346.7|5352.7|5346.7|5351.7|5345.7|2
1616086770000|2021-03-18 16:59:30|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|3
1616086780000|2021-03-18 16:59:40|5352.7|5346.7|5354.6|5348.6|5354.6|5348.6|5352.7|5346.7|1
1616086790000|2021-03-18 16:59:50|5352.1|5346.1|5352.1|5346.1|5352.1|5346.1|5352.1|5346.1|14
1616086800000|2021-03-18 17:00:00|5352.2|5346.2|5354.1|5348.1|5354.2|5348.2|5352.2|5346.2|3
1616086810000|2021-03-18 17:00:10|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1616086830000|2021-03-18 17:00:30|5353.7|5347.7|5353.2|5347.2|5353.7|5347.7|5353.1|5347.1|11
1616086840000|2021-03-18 17:00:40|5352.6|5346.6|5354.1|5348.1|5354.1|5348.1|5352.6|5346.6|0
1616086850000|2021-03-18 17:00:50|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5352.6|5346.6|6
1616086860000|2021-03-18 17:01:00|5350.2|5344.2|5351.2|5345.2|5351.2|5345.2|5350.2|5344.2|17
1616086870000|2021-03-18 17:01:10|5349.8|5343.8|5350.2|5344.2|5350.2|5344.2|5349.8|5343.8|2
1616086880000|2021-03-18 17:01:20|5350.3|5344.3|5348.1|5342.1|5350.3|5344.3|5348.1|5342.1|8
1616086890000|2021-03-18 17:01:30|5348.2|5342.2|5347.2|5341.2|5349.2|5343.2|5346.8|5340.8|46
1616086900000|2021-03-18 17:01:40|5347.1|5341.1|5346.7|5340.7|5347.6|5341.6|5345.8|5339.8|17
1616086910000|2021-03-18 17:01:50|5347.2|5341.2|5347.1|5341.1|5347.2|5341.2|5347.1|5341.1|1
1616086920000|2021-03-18 17:02:00|5346.6|5340.6|5348.1|5342.1|5348.1|5342.1|5346.6|5340.6|3
1616086930000|2021-03-18 17:02:10|5349.6|5343.6|5350.5|5344.5|5351.5|5345.5|5349.6|5343.6|58
1616086940000|2021-03-18 17:02:20|5351|5345|5352|5346|5352|5346|5351|5345|9
1616086950000|2021-03-18 17:02:30|5351|5345|5350.5|5344.5|5351|5345|5350.5|5344.5|15
1616086960000|2021-03-18 17:02:40|5351|5345|5350|5344|5351|5345|5350|5344|7
1616086970000|2021-03-18 17:02:50|5349.5|5343.5|5349|5343|5349.5|5343.5|5348.6|5342.6|6
1616086980000|2021-03-18 17:03:00|5348.1|5342.1|5348.5|5342.5|5348.6|5342.6|5347.6|5341.6|6
1616086990000|2021-03-18 17:03:10|5349.1|5343.1|5348.5|5342.5|5349.1|5343.1|5348.5|5342.5|2
1616087000000|2021-03-18 17:03:20|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348|5342|2
1616087010000|2021-03-18 17:03:30|5346.2|5340.2|5346.1|5340.1|5346.6|5340.6|5345.6|5339.6|14
1616087020000|2021-03-18 17:03:40|5346.5|5340.5|5346|5340|5346.5|5340.5|5346|5340|3
1616087030000|2021-03-18 17:03:50|5344.2|5338.2|5343.7|5337.7|5344.8|5338.8|5343.7|5337.7|7
1616087040000|2021-03-18 17:04:00|5343.8|5337.8|5343.8|5337.8|5343.9|5337.9|5343.4|5337.4|4
1616087050000|2021-03-18 17:04:10|5343.9|5337.9|5343.8|5337.8|5343.9|5337.9|5343.4|5337.4|10
1616087060000|2021-03-18 17:04:20|5344.7|5338.7|5344.3|5338.3|5344.8|5338.8|5344.3|5338.3|7
1616087070000|2021-03-18 17:04:30|5343.9|5337.9|5344.3|5338.3|5344.3|5338.3|5343.9|5337.9|1
1616087080000|2021-03-18 17:04:40|5344.8|5338.8|5346.2|5340.2|5346.2|5340.2|5344.8|5338.8|3
1616087090000|2021-03-18 17:04:50|5347.2|5341.2|5347.2|5341.2|5347.2|5341.2|5346.7|5340.7|3
1616087100000|2021-03-18 17:05:00|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|18
1616087110000|2021-03-18 17:05:10|5343.8|5337.8|5342.4|5336.4|5344.3|5338.3|5342.4|5336.4|14
1616087120000|2021-03-18 17:05:20|5342|5336|5342.4|5336.4|5342.4|5336.4|5342|5336|4
1616087130000|2021-03-18 17:05:30|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|0
1616087140000|2021-03-18 17:05:40|5342.4|5336.4|5341.8|5335.8|5342.4|5336.4|5341.8|5335.8|5
1616087150000|2021-03-18 17:05:50|5342.3|5336.3|5341.3|5335.3|5343.3|5337.3|5341.3|5335.3|11
1616087160000|2021-03-18 17:06:00|5341.7|5335.7|5342.3|5336.3|5342.3|5336.3|5341.7|5335.7|9
1616087170000|2021-03-18 17:06:10|5343.2|5337.2|5338.3|5332.3|5343.2|5337.2|5338.3|5332.3|13
1616087180000|2021-03-18 17:06:20|5337.2|5331.2|5338.8|5332.8|5338.8|5332.8|5336.7|5330.7|20
1616087190000|2021-03-18 17:06:30|5338.4|5332.4|5337.4|5331.4|5338.4|5332.4|5337.3|5331.3|13
1616087200000|2021-03-18 17:06:40|5337.3|5331.3|5337.4|5331.4|5337.4|5331.4|5336|5330|13
1616087210000|2021-03-18 17:06:50|5338.3|5332.3|5338.4|5332.4|5339.3|5333.3|5337|5331|19
1616087220000|2021-03-18 17:07:00|5338.8|5332.8|5340.3|5334.3|5340.3|5334.3|5338.8|5332.8|28
1616087230000|2021-03-18 17:07:10|5340.8|5334.8|5340.3|5334.3|5340.8|5334.8|5339.8|5333.8|11
1616087240000|2021-03-18 17:07:20|5340.4|5334.4|5340.4|5334.4|5340.8|5334.8|5340.4|5334.4|3
1616087250000|2021-03-18 17:07:30|5340.3|5334.3|5340.4|5334.4|5340.8|5334.8|5340.3|5334.3|2
1616087260000|2021-03-18 17:07:40|5340.3|5334.3|5342.3|5336.3|5342.3|5336.3|5339.9|5333.9|4
1616087270000|2021-03-18 17:07:50|5341.8|5335.8|5342.3|5336.3|5342.8|5336.8|5341.8|5335.8|2
1616087280000|2021-03-18 17:08:00|5342.8|5336.8|5344.7|5338.7|5344.7|5338.7|5342.8|5336.8|10
1616087290000|2021-03-18 17:08:10|5343.8|5337.8|5344.1|5338.1|5344.6|5338.6|5343.7|5337.7|43
1616087300000|2021-03-18 17:08:20|5343.6|5337.6|5343.5|5337.5|5344|5338|5343.5|5337.5|3
1616087310000|2021-03-18 17:08:30|5344|5338|5347.5|5341.5|5347.5|5341.5|5343.5|5337.5|28
1616087320000|2021-03-18 17:08:40|5348|5342|5348|5342|5348.5|5342.5|5348|5342|7
1616087330000|2021-03-18 17:08:50|5348.5|5342.5|5346|5340|5348.5|5342.5|5345.6|5339.6|9
1616087340000|2021-03-18 17:09:00|5346.1|5340.1|5346.5|5340.5|5346.5|5340.5|5346.1|5340.1|6
1616087360000|2021-03-18 17:09:20|||||||||5
1616087370000|2021-03-18 17:09:30|5347.4|5341.4|5347.5|5341.5|5348.4|5342.4|5347.4|5341.4|25
1616087390000|2021-03-18 17:09:50|5348|5342|5347.6|5341.6|5348.5|5342.5|5347.1|5341.1|30
1616087400000|2021-03-18 17:10:00|5348.1|5342.1|5346.6|5340.6|5348.6|5342.6|5345.7|5339.7|7
1616087410000|2021-03-18 17:10:10|5347.1|5341.1|5346.6|5340.6|5347.6|5341.6|5346.6|5340.6|5
1616087420000|2021-03-18 17:10:20|5346.2|5340.2|5346.6|5340.6|5346.6|5340.6|5346.2|5340.2|8
1616087430000|2021-03-18 17:10:30|||||||||1
1616087440000|2021-03-18 17:10:40|5345.6|5339.6|5346.5|5340.5|5347.1|5341.1|5345.6|5339.6|16
1616087450000|2021-03-18 17:10:50|5347.1|5341.1|5346|5340|5347.5|5341.5|5345.6|5339.6|6
1616087460000|2021-03-18 17:11:00|5346.1|5340.1|5345.6|5339.6|5346.5|5340.5|5345.6|5339.6|4
1616087470000|2021-03-18 17:11:10|5345.5|5339.5|5345.4|5339.4|5345.5|5339.5|5344.6|5338.6|33
1616087480000|2021-03-18 17:11:20|5346.4|5340.4|5347.4|5341.4|5347.4|5341.4|5346.4|5340.4|11
1616087490000|2021-03-18 17:11:30|5346.4|5340.4|5345|5339|5346.4|5340.4|5345|5339|7
1616087500000|2021-03-18 17:11:40|5345.4|5339.4|5345.9|5339.9|5345.9|5339.9|5345|5339|12
1616087510000|2021-03-18 17:11:50|5345.4|5339.4|5345.9|5339.9|5345.9|5339.9|5345|5339|5
1616087520000|2021-03-18 17:12:00|5346.4|5340.4|5348.9|5342.9|5348.9|5342.9|5345.9|5339.9|21
1616087530000|2021-03-18 17:12:10|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|3
1616087540000|2021-03-18 17:12:20|5349.2|5343.2|5351.8|5345.8|5351.8|5345.8|5348.8|5342.8|56
1616087550000|2021-03-18 17:12:30|5351.3|5345.3|5351.5|5345.5|5352.2|5346.2|5351.3|5345.3|2
1616087560000|2021-03-18 17:12:40|5351.9|5345.9|5352.4|5346.4|5352.5|5346.5|5351.9|5345.9|8
1616087580000|2021-03-18 17:13:00|5353.3|5347.3|5353.4|5347.4|5353.4|5347.4|5353.3|5347.3|5
1616087590000|2021-03-18 17:13:10|5352|5346|5353.3|5347.3|5353.3|5347.3|5352|5346|5
1616087600000|2021-03-18 17:13:20|||||||||4
1616087610000|2021-03-18 17:13:30|||||||||1
1616087620000|2021-03-18 17:13:40|5353.7|5347.7|5353.3|5347.3|5353.7|5347.7|5353.3|5347.3|4
1616087630000|2021-03-18 17:13:50|5353.7|5347.7|5353.3|5347.3|5354.2|5348.2|5352.4|5346.4|7
1616087640000|2021-03-18 17:14:00|5353.8|5347.8|5354|5348|5354.4|5348.4|5352|5346|69
1616087650000|2021-03-18 17:14:10|5353|5347|5353|5347|5353.5|5347.5|5353|5347|4
1616087660000|2021-03-18 17:14:20|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5352|5346|6
1616087670000|2021-03-18 17:14:30|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|12
1616087680000|2021-03-18 17:14:40|5354|5348|5354|5348|5354.3|5348.3|5353.5|5347.5|22
1616087690000|2021-03-18 17:14:50|5353.9|5347.9|5351.5|5345.5|5353.9|5347.9|5351.1|5345.1|8
1616087700000|2021-03-18 17:15:00|5351|5345|5350.6|5344.6|5352.1|5346.1|5350.6|5344.6|94
1616087710000|2021-03-18 17:15:10|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.6|5344.6|4
1616087720000|2021-03-18 17:15:20|5351.7|5345.7|5349.3|5343.3|5351.7|5345.7|5347.9|5341.9|15
1616087730000|2021-03-18 17:15:30|5349.7|5343.7|5349.7|5343.7|5349.8|5343.8|5349.7|5343.7|23
1616087740000|2021-03-18 17:15:40|||||||||31
1616087750000|2021-03-18 17:15:50|5349.8|5343.8|5349.7|5343.7|5349.8|5343.8|5349.7|5343.7|27
1616087760000|2021-03-18 17:16:00|5348.8|5342.8|5348.3|5342.3|5348.8|5342.8|5347.9|5341.9|29
1616087770000|2021-03-18 17:16:10|5347.9|5341.9|5346.3|5340.3|5347.9|5341.9|5344.9|5338.9|22
1616087780000|2021-03-18 17:16:20|5346.7|5340.7|5345.4|5339.4|5346.7|5340.7|5345.4|5339.4|5
1616087790000|2021-03-18 17:16:30|5344.9|5338.9|5343.9|5337.9|5344.9|5338.9|5340.9|5334.9|48
1616087800000|2021-03-18 17:16:40|5343.8|5337.8|5343.4|5337.4|5344.3|5338.3|5343.4|5337.4|2
1616087810000|2021-03-18 17:16:50|5343.8|5337.8|5342.4|5336.4|5343.8|5337.8|5341.9|5335.9|14
1616087820000|2021-03-18 17:17:00|5342.2|5336.2|5340.9|5334.9|5342.2|5336.2|5340.9|5334.9|30
1616087830000|2021-03-18 17:17:10|5339.9|5333.9|5340.5|5334.5|5341.8|5335.8|5339.9|5333.9|23
1616087840000|2021-03-18 17:17:20|5340.4|5334.4|5339.5|5333.5|5340.4|5334.4|5339.5|5333.5|3
1616087850000|2021-03-18 17:17:30|5340|5334|5339.9|5333.9|5340|5334|5339.9|5333.9|7
1616087860000|2021-03-18 17:17:40|5338.9|5332.9|5338.9|5332.9|5339|5333|5338.9|5332.9|12
1616087870000|2021-03-18 17:17:50|5339|5333|5338.9|5332.9|5339|5333|5338.9|5332.9|5
1616087880000|2021-03-18 17:18:00|5339|5333|5339.9|5333.9|5339.9|5333.9|5338.9|5332.9|44
1616087890000|2021-03-18 17:18:10|5339.4|5333.4|5338.9|5332.9|5339.9|5333.9|5338.9|5332.9|14
1616087900000|2021-03-18 17:18:20|||||||||16
1616087910000|2021-03-18 17:18:30|5339|5333|5339|5333|5339|5333|5339|5333|29
1616087920000|2021-03-18 17:18:40|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|2
1616087930000|2021-03-18 17:18:50|||||||||7
1616087940000|2021-03-18 17:19:00|5339|5333|5339|5333|5339|5333|5339|5333|50
1616087950000|2021-03-18 17:19:10|||||||||10
1616087960000|2021-03-18 17:19:20|||||||||12
1616087970000|2021-03-18 17:19:30|5340|5334|5340|5334|5340|5334|5340|5334|2
1616087980000|2021-03-18 17:19:40|5340.1|5334.1|5340|5334|5340.1|5334.1|5340|5334|4
1616087990000|2021-03-18 17:19:50|5340.1|5334.1|5340|5334|5340.1|5334.1|5340|5334|11
1616088000000|2021-03-18 17:20:00|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340|5334|42
1616088010000|2021-03-18 17:20:10|||||||||2
1616088020000|2021-03-18 17:20:20|5340|5334|5340.1|5334.1|5340.1|5334.1|5340|5334|14
1616088030000|2021-03-18 17:20:30|5340|5334|5340|5334|5340.1|5334.1|5340|5334|13
1616088040000|2021-03-18 17:20:40|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|4
1616088050000|2021-03-18 17:20:50|||||||||6
1616088060000|2021-03-18 17:21:00|||||||||4
1616088070000|2021-03-18 17:21:10|||||||||13
1616088080000|2021-03-18 17:21:20|||||||||18
1616088090000|2021-03-18 17:21:30|5340|5334|5340|5334|5340|5334|5340|5334|10
1616088100000|2021-03-18 17:21:40|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|14
1616088110000|2021-03-18 17:21:50|||||||||3
1616088120000|2021-03-18 17:22:00|||||||||23
1616088130000|2021-03-18 17:22:10|5341|5335|5341.1|5335.1|5341.1|5335.1|5341|5335|5
1616088140000|2021-03-18 17:22:20|||||||||8
1616088150000|2021-03-18 17:22:30|5341|5335|5341.1|5335.1|5341.1|5335.1|5341|5335|8
1616088160000|2021-03-18 17:22:40|5341|5335|5341.1|5335.1|5341.1|5335.1|5341|5335|4
1616088170000|2021-03-18 17:22:50|||||||||10
1616088180000|2021-03-18 17:23:00|5341|5335|5341.1|5335.1|5341.1|5335.1|5341|5335|17
1616088190000|2021-03-18 17:23:10|5341|5335|5341|5335|5341.1|5335.1|5341|5335|28
1616088200000|2021-03-18 17:23:20|5341.1|5335.1|5341|5335|5341.1|5335.1|5341|5335|6
1616088210000|2021-03-18 17:23:30|5340|5334|5338.6|5332.6|5340|5334|5338.6|5332.6|52
1616088220000|2021-03-18 17:23:40|5339|5333|5338.1|5332.1|5339|5333|5338.1|5332.1|5
1616088230000|2021-03-18 17:23:50|5338.5|5332.5|5337.6|5331.6|5338.6|5332.6|5337.1|5331.1|29
1616088240000|2021-03-18 17:24:00|5337.1|5331.1|5336.6|5330.6|5337.5|5331.5|5336.6|5330.6|5
1616088250000|2021-03-18 17:24:10|5336.2|5330.2|5336.1|5330.1|5336.2|5330.2|5336.1|5330.1|1
1616088260000|2021-03-18 17:24:20|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.6|5331.6|77
1616088270000|2021-03-18 17:24:30|5337.2|5331.2|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|11
1616088280000|2021-03-18 17:24:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|8
1616088290000|2021-03-18 17:24:50|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|25
1616088300000|2021-03-18 17:25:00|5337.2|5331.2|5337.1|5331.1|5337.2|5331.2|5337.1|5331.1|10
1616088310000|2021-03-18 17:25:10|5336.2|5330.2|5337.1|5331.1|5337.1|5331.1|5336.2|5330.2|22
1616088320000|2021-03-18 17:25:20|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5336.7|5330.7|38
1616088330000|2021-03-18 17:25:30|5337.1|5331.1|5336.7|5330.7|5337.3|5331.3|5336.3|5330.3|38
1616088340000|2021-03-18 17:25:40|5336.3|5330.3|5337.2|5331.2|5337.2|5331.2|5336.3|5330.3|9
1616088350000|2021-03-18 17:25:50|5338.1|5332.1|5338.2|5332.2|5338.2|5332.2|5337.3|5331.3|32
1616088360000|2021-03-18 17:26:00|5338.3|5332.3|5338.2|5332.2|5338.3|5332.3|5338.2|5332.2|9
1616088370000|2021-03-18 17:26:10|||||||||90
1616088380000|2021-03-18 17:26:20|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|14
1616088390000|2021-03-18 17:26:30|||||||||5
1616088400000|2021-03-18 17:26:40|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|41
1616088410000|2021-03-18 17:26:50|||||||||8
1616088420000|2021-03-18 17:27:00|5338.7|5332.7|5339.2|5333.2|5339.2|5333.2|5338.7|5332.7|38
1616088430000|2021-03-18 17:27:10|||||||||6
1616088440000|2021-03-18 17:27:20|||||||||3
1616088450000|2021-03-18 17:27:30|||||||||6
1616088460000|2021-03-18 17:27:40|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|8
1616088470000|2021-03-18 17:27:50|5337.7|5331.7|5337.7|5331.7|5338.2|5332.2|5337.7|5331.7|3
1616088480000|2021-03-18 17:28:00|5337.2|5331.2|5336.8|5330.8|5337.7|5331.7|5336.7|5330.7|7
1616088490000|2021-03-18 17:28:10|5336.7|5330.7|5336.3|5330.3|5336.8|5330.8|5336.3|5330.3|5
1616088500000|2021-03-18 17:28:20|||||||||19
1616088510000|2021-03-18 17:28:30|||||||||2
1616088520000|2021-03-18 17:28:40|5337.2|5331.2|5337.3|5331.3|5337.3|5331.3|5336.3|5330.3|17
1616088530000|2021-03-18 17:28:50|5337.2|5331.2|5337.3|5331.3|5337.3|5331.3|5337.2|5331.2|0
1616088540000|2021-03-18 17:29:00|5337.2|5331.2|5337.3|5331.3|5337.3|5331.3|5337.2|5331.2|33
1616088550000|2021-03-18 17:29:10|||||||||3
1616088560000|2021-03-18 17:29:20|||||||||18
1616088570000|2021-03-18 17:29:30|||||||||12
1616088580000|2021-03-18 17:29:40|||||||||7
1616088590000|2021-03-18 17:29:50|||||||||3
1616088600000|2021-03-18 17:30:00|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|16
1616088610000|2021-03-18 17:30:10|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5337.8|5331.8|7
1616088620000|2021-03-18 17:30:20|5338.3|5332.3|5337.8|5331.8|5338.3|5332.3|5337.8|5331.8|21
1616088630000|2021-03-18 17:30:30|5337.3|5331.3|5336.8|5330.8|5337.3|5331.3|5336.8|5330.8|8
1616088640000|2021-03-18 17:30:40|5337.2|5331.2|5336.3|5330.3|5337.2|5331.2|5336.3|5330.3|2
1616088650000|2021-03-18 17:30:50|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|74
1616088660000|2021-03-18 17:31:00|5336.3|5330.3|5336.3|5330.3|5337.2|5331.2|5336.3|5330.3|17
1616088670000|2021-03-18 17:31:10|||||||||2
1616088680000|2021-03-18 17:31:20|||||||||2
1616088700000|2021-03-18 17:31:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|87
1616088710000|2021-03-18 17:31:50|||||||||18
1616088720000|2021-03-18 17:32:00|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.2|5331.2|35
1616088730000|2021-03-18 17:32:10|5336.3|5330.3|5336.8|5330.8|5337.2|5331.2|5336.3|5330.3|29
1616088740000|2021-03-18 17:32:20|5337.2|5331.2|5336.8|5330.8|5337.2|5331.2|5336.8|5330.8|6
1616088750000|2021-03-18 17:32:30|5336.7|5330.7|5336.2|5330.2|5336.7|5330.7|5336.2|5330.2|18
1616088760000|2021-03-18 17:32:40|5334.8|5328.8|5323.1|5317.1|5334.8|5328.8|5320.2|5314.2|118
1616088770000|2021-03-18 17:32:50|5323.5|5317.5|5322.1|5316.1|5324.5|5318.5|5321.6|5315.6|23
1616088780000|2021-03-18 17:33:00|5322.2|5316.2|5323.5|5317.5|5325|5319|5321.6|5315.6|36
1616088790000|2021-03-18 17:33:10|5324.1|5318.1|5323.5|5317.5|5325|5319|5323.5|5317.5|4
1616088800000|2021-03-18 17:33:20|5324|5318|5325|5319|5325.5|5319.5|5324|5318|10
1616088810000|2021-03-18 17:33:30|5325.4|5319.4|5326|5320|5326|5320|5325.4|5319.4|16
1616088820000|2021-03-18 17:33:40|5326.4|5320.4|5324.5|5318.5|5326.4|5320.4|5324.5|5318.5|6
1616088830000|2021-03-18 17:33:50|5323.4|5317.4|5322.4|5316.4|5324.4|5318.4|5321.4|5315.4|26
1616088840000|2021-03-18 17:34:00|5321.9|5315.9|5322.9|5316.9|5323.4|5317.4|5321.9|5315.9|19
1616088850000|2021-03-18 17:34:10|5322.4|5316.4|5321.4|5315.4|5322.4|5316.4|5321.4|5315.4|18
1616088860000|2021-03-18 17:34:20|5321.9|5315.9|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|8
1616088870000|2021-03-18 17:34:30|5321.9|5315.9|5322.4|5316.4|5322.9|5316.9|5321.9|5315.9|4
1616088880000|2021-03-18 17:34:40|5321.4|5315.4|5315.2|5309.2|5322.4|5316.4|5314.8|5308.8|176
1616088890000|2021-03-18 17:34:50|5314.8|5308.8|5317.2|5311.2|5318.1|5312.1|5314.8|5308.8|12
1616088900000|2021-03-18 17:35:00|5318.2|5312.2|5320.1|5314.1|5320.1|5314.1|5318.2|5312.2|16
1616088910000|2021-03-18 17:35:10|5320.2|5314.2|5320.1|5314.1|5320.2|5314.2|5320.1|5314.1|4
1616088920000|2021-03-18 17:35:20|5319.6|5313.6|5318.6|5312.6|5320|5314|5318.6|5312.6|18
1616088930000|2021-03-18 17:35:30|5318.5|5312.5|5320|5314|5320|5314|5318.5|5312.5|13
1616088940000|2021-03-18 17:35:40|5320.4|5314.4|5323.2|5317.2|5323.2|5317.2|5319|5313|32
1616088950000|2021-03-18 17:35:50|5322.7|5316.7|5328.1|5322.1|5329|5323|5322.2|5316.2|64
1616088960000|2021-03-18 17:36:00|5330.2|5324.2|5329.6|5323.6|5330.7|5324.7|5329.6|5323.6|59
1616088970000|2021-03-18 17:36:10|5328.2|5322.2|5328.6|5322.6|5328.6|5322.6|5327.7|5321.7|31
1616088980000|2021-03-18 17:36:20|5329.6|5323.6|5329.1|5323.1|5329.6|5323.6|5329.1|5323.1|13
1616088990000|2021-03-18 17:36:30|5329.5|5323.5|5328.1|5322.1|5329.5|5323.5|5327.7|5321.7|15
1616089010000|2021-03-18 17:36:50|5328|5322|5330.6|5324.6|5330.6|5324.6|5328|5322|38
1616089020000|2021-03-18 17:37:00|5331.5|5325.5|5330.6|5324.6|5331.6|5325.6|5330.6|5324.6|8
1616089030000|2021-03-18 17:37:10|||||||||6
1616089040000|2021-03-18 17:37:20|5330.7|5324.7|5331.2|5325.2|5331.6|5325.6|5330.6|5324.6|19
1616089050000|2021-03-18 17:37:30|5331.1|5325.1|5330.6|5324.6|5331.2|5325.2|5330.6|5324.6|18
1616089060000|2021-03-18 17:37:40|5330.2|5324.2|5329.2|5323.2|5330.2|5324.2|5329.2|5323.2|6
1616089070000|2021-03-18 17:37:50|5329.6|5323.6|5329.2|5323.2|5329.6|5323.6|5329.2|5323.2|3
1616089080000|2021-03-18 17:38:00|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|7
1616089090000|2021-03-18 17:38:10|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5
1616089100000|2021-03-18 17:38:20|5329.6|5323.6|5329.7|5323.7|5329.7|5323.7|5328.2|5322.2|19
1616089110000|2021-03-18 17:38:30|5329.2|5323.2|5326.3|5320.3|5329.2|5323.2|5325.3|5319.3|10
1616089120000|2021-03-18 17:38:40|5326.4|5320.4|5326.8|5320.8|5326.8|5320.8|5326.4|5320.4|2
1616089130000|2021-03-18 17:38:50|5326.9|5320.9|5327.7|5321.7|5327.8|5321.8|5326.9|5320.9|10
1616089140000|2021-03-18 17:39:00|5327.8|5321.8|5328.3|5322.3|5328.3|5322.3|5327.8|5321.8|2
1616089150000|2021-03-18 17:39:10|5328.4|5322.4|5329.8|5323.8|5329.8|5323.8|5328.4|5322.4|5
1616089160000|2021-03-18 17:39:20|5329.9|5323.9|5329.8|5323.8|5330.4|5324.4|5329.8|5323.8|8
1616089170000|2021-03-18 17:39:30|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|1
1616089180000|2021-03-18 17:39:40|5329.3|5323.3|5327.8|5321.8|5329.7|5323.7|5327.8|5321.8|6
1616089190000|2021-03-18 17:39:50|5328.3|5322.3|5328.8|5322.8|5328.8|5322.8|5328.3|5322.3|2
1616089200000|2021-03-18 17:40:00|5328.7|5322.7|5327.9|5321.9|5328.8|5322.8|5327.8|5321.8|13
1616089210000|2021-03-18 17:40:10|5328.4|5322.4|5328.3|5322.3|5328.8|5322.8|5328.3|5322.3|6
1616089220000|2021-03-18 17:40:20|5327.9|5321.9|5327.8|5321.8|5327.9|5321.9|5327.8|5321.8|2
1616089230000|2021-03-18 17:40:30|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5327.8|5321.8|6
1616089240000|2021-03-18 17:40:40|5327.9|5321.9|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|15
1616089250000|2021-03-18 17:40:50|5326.3|5320.3|5328.3|5322.3|5328.4|5322.4|5326.3|5320.3|15
1616089260000|2021-03-18 17:41:00|5328.4|5322.4|5328.8|5322.8|5328.8|5322.8|5328.3|5322.3|8
1616089270000|2021-03-18 17:41:10|5328.7|5322.7|5328.8|5322.8|5328.8|5322.8|5327.3|5321.3|10
1616089280000|2021-03-18 17:41:20|5327.8|5321.8|5327.2|5321.2|5327.8|5321.8|5325.8|5319.8|11
1616089290000|2021-03-18 17:41:30|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|1
1616089300000|2021-03-18 17:41:40|5326.8|5320.8|5327.2|5321.2|5327.7|5321.7|5326.8|5320.8|21
1616089310000|2021-03-18 17:41:50|5326.7|5320.7|5327.6|5321.6|5328.1|5322.1|5326.7|5320.7|9
1616089320000|2021-03-18 17:42:00|5327.2|5321.2|5326.6|5320.6|5327.2|5321.2|5326.6|5320.6|1
1616089330000|2021-03-18 17:42:10|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5
1616089340000|2021-03-18 17:42:20|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5
1616089350000|2021-03-18 17:42:30|5326.6|5320.6|5328.2|5322.2|5328.2|5322.2|5326.2|5320.2|5
1616089360000|2021-03-18 17:42:40|5328.6|5322.6|5328.7|5322.7|5328.7|5322.7|5328.6|5322.6|10
1616089370000|2021-03-18 17:42:50|5328.6|5322.6|5328.7|5322.7|5328.7|5322.7|5328.6|5322.6|2
1616089380000|2021-03-18 17:43:00|5328.6|5322.6|5328.2|5322.2|5328.6|5322.6|5327.6|5321.6|7
1616089390000|2021-03-18 17:43:10|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|3
1616089400000|2021-03-18 17:43:20|5328.2|5322.2|5328.6|5322.6|5328.6|5322.6|5328.2|5322.2|0
1616089420000|2021-03-18 17:43:40|||||||||2
1616089430000|2021-03-18 17:43:50|5327.6|5321.6|5328.1|5322.1|5328.1|5322.1|5327.6|5321.6|8
1616089440000|2021-03-18 17:44:00|5327.6|5321.6|5329.1|5323.1|5329.1|5323.1|5327.6|5321.6|13
1616089450000|2021-03-18 17:44:10|5329.5|5323.5|5329.1|5323.1|5329.6|5323.6|5329|5323|3
1616089460000|2021-03-18 17:44:20|||||||||5
1616089470000|2021-03-18 17:44:30|5329.5|5323.5|5328.5|5322.5|5329.6|5323.6|5328.5|5322.5|2
1616089480000|2021-03-18 17:44:40|5329|5323|5329|5323|5329|5323|5329|5323|6
1616089490000|2021-03-18 17:44:50|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|2
1616089500000|2021-03-18 17:45:00|5328.5|5322.5|5329.4|5323.4|5329.5|5323.5|5326.6|5320.6|13
1616089520000|2021-03-18 17:45:20|5329.5|5323.5|5329.5|5323.5|5329.6|5323.6|5329.1|5323.1|16
1616089530000|2021-03-18 17:45:30|5329.6|5323.6|5329.5|5323.5|5329.6|5323.6|5329.5|5323.5|13
1616089540000|2021-03-18 17:45:40|5329.6|5323.6|5327.8|5321.8|5329.6|5323.6|5327.8|5321.8|8
1616089550000|2021-03-18 17:45:50|5328.4|5322.4|5328.8|5322.8|5329.3|5323.3|5328.4|5322.4|5
1616089560000|2021-03-18 17:46:00|5329.3|5323.3|5330.4|5324.4|5330.4|5324.4|5329.3|5323.3|20
1616089570000|2021-03-18 17:46:10|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|30
1616089580000|2021-03-18 17:46:20|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|2
1616089590000|2021-03-18 17:46:30|5330|5324|5330.5|5324.5|5330.5|5324.5|5330|5324|6
1616089600000|2021-03-18 17:46:40|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5
1616089610000|2021-03-18 17:46:50|5329.6|5323.6|5330.5|5324.5|5330.5|5324.5|5329.6|5323.6|4
1616089620000|2021-03-18 17:47:00|5330.4|5324.4|5331.9|5325.9|5331.9|5325.9|5330.4|5324.4|3
1616089630000|2021-03-18 17:47:10|5332.4|5326.4|5331.4|5325.4|5332.4|5326.4|5331.4|5325.4|9
1616089640000|2021-03-18 17:47:20|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|1
1616089660000|2021-03-18 17:47:40|5330.9|5324.9|5330.9|5324.9|5331.4|5325.4|5330.9|5324.9|5
1616089670000|2021-03-18 17:47:50|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|2
1616089680000|2021-03-18 17:48:00|||||||||2
1616089690000|2021-03-18 17:48:10|||||||||2
1616089700000|2021-03-18 17:48:20|5330|5324|5330.4|5324.4|5330.4|5324.4|5330|5324|4
1616089710000|2021-03-18 17:48:30|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|4
1616089720000|2021-03-18 17:48:40|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|7
1616089730000|2021-03-18 17:48:50|5328.3|5322.3|5329.3|5323.3|5329.3|5323.3|5328.3|5322.3|11
1616089740000|2021-03-18 17:49:00|5328.3|5322.3|5327.7|5321.7|5328.3|5322.3|5327.3|5321.3|2
1616089760000|2021-03-18 17:49:20|5327.3|5321.3|5327.7|5321.7|5327.7|5321.7|5327.3|5321.3|7
1616089770000|2021-03-18 17:49:30|5329.6|5323.6|5328.1|5322.1|5329.6|5323.6|5328.1|5322.1|5
1616089780000|2021-03-18 17:49:40|5327.1|5321.1|5327.6|5321.6|5327.6|5321.6|5327.1|5321.1|3
1616089790000|2021-03-18 17:49:50|5327.5|5321.5|5328.1|5322.1|5328.1|5322.1|5327.5|5321.5|5
1616089800000|2021-03-18 17:50:00|5327.6|5321.6|5327.6|5321.6|5327.7|5321.7|5327.6|5321.6|8
1616089820000|2021-03-18 17:50:20|5328.1|5322.1|5329.6|5323.6|5330.1|5324.1|5328.1|5322.1|10
1616089830000|2021-03-18 17:50:30|||||||||1
1616089840000|2021-03-18 17:50:40|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|28
1616089850000|2021-03-18 17:50:50|5327.3|5321.3|5327.7|5321.7|5327.7|5321.7|5327.3|5321.3|7
1616089860000|2021-03-18 17:51:00|5328.2|5322.2|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|4
1616089870000|2021-03-18 17:51:10|5328.2|5322.2|5327.7|5321.7|5328.2|5322.2|5327.2|5321.2|5
1616089880000|2021-03-18 17:51:20|5327.2|5321.2|5327.5|5321.5|5329|5323|5327.2|5321.2|17
1616089890000|2021-03-18 17:51:30|5328|5322|5327.5|5321.5|5328|5322|5327.1|5321.1|8
1616089900000|2021-03-18 17:51:40|5326|5320|5328|5322|5328|5322|5326|5320|8
1616089910000|2021-03-18 17:51:50|5327.5|5321.5|5325.5|5319.5|5327.5|5321.5|5324.6|5318.6|8
1616089920000|2021-03-18 17:52:00|5326|5320|5325.4|5319.4|5326|5320|5325.4|5319.4|8
1616089930000|2021-03-18 17:52:10|5325|5319|5323.5|5317.5|5325|5319|5323.5|5317.5|3
1616089940000|2021-03-18 17:52:20|5323.1|5317.1|5321.1|5315.1|5323.1|5317.1|5321.1|5315.1|10
1616089950000|2021-03-18 17:52:30|5320.6|5314.6|5321.1|5315.1|5321.6|5315.6|5320.2|5314.2|7
1616089960000|2021-03-18 17:52:40|5321.6|5315.6|5322.6|5316.6|5322.6|5316.6|5321.6|5315.6|3
1616089970000|2021-03-18 17:52:50|5323|5317|5323.6|5317.6|5323.6|5317.6|5323|5317|3
1616089980000|2021-03-18 17:53:00|5322.6|5316.6|5322.5|5316.5|5323.1|5317.1|5322.1|5316.1|11
1616089990000|2021-03-18 17:53:10|5322.1|5316.1|5324.5|5318.5|5324.5|5318.5|5322.1|5316.1|15
1616090000000|2021-03-18 17:53:20|5325|5319|5324.1|5318.1|5325|5319|5323.5|5317.5|3
1616090010000|2021-03-18 17:53:30|5324.5|5318.5|5325|5319|5325|5319|5324.5|5318.5|2
1616090020000|2021-03-18 17:53:40|5325.1|5319.1|5325.6|5319.6|5326|5320|5325.1|5319.1|5
1616090030000|2021-03-18 17:53:50|5326.1|5320.1|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|2
1616090040000|2021-03-18 17:54:00|5326.1|5320.1|5325.6|5319.6|5327.6|5321.6|5325.6|5319.6|7
1616090050000|2021-03-18 17:54:10|5326.1|5320.1|5326.5|5320.5|5327|5321|5325.6|5319.6|7
1616090060000|2021-03-18 17:54:20|5326.9|5320.9|5325.1|5319.1|5326.9|5320.9|5325.1|5319.1|1
1616090070000|2021-03-18 17:54:30|5325|5319|5325.5|5319.5|5325.5|5319.5|5325|5319|9
1616090080000|2021-03-18 17:54:40|||||||||1
1616090090000|2021-03-18 17:54:50|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|4
1616090100000|2021-03-18 17:55:00|5327.5|5321.5|5328.5|5322.5|5328.5|5322.5|5327.5|5321.5|8
1616090110000|2021-03-18 17:55:10|5328.1|5322.1|5326.4|5320.4|5328.1|5322.1|5324.9|5318.9|25
1616090120000|2021-03-18 17:55:20|5325.9|5319.9|5326.9|5320.9|5326.9|5320.9|5325.9|5319.9|2
1616090130000|2021-03-18 17:55:30|5327.4|5321.4|5328.4|5322.4|5328.4|5322.4|5326.5|5320.5|18
1616090140000|2021-03-18 17:55:40|5327.9|5321.9|5327.5|5321.5|5327.9|5321.9|5327.4|5321.4|2
1616090150000|2021-03-18 17:55:50|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.5|5321.5|10
1616090160000|2021-03-18 17:56:00|5326.1|5320.1|5325.3|5319.3|5326.6|5320.6|5325.2|5319.2|40
1616090170000|2021-03-18 17:56:10|5323.3|5317.3|5324.8|5318.8|5325.3|5319.3|5323.3|5317.3|5
1616090180000|2021-03-18 17:56:20|5324.4|5318.4|5322.8|5316.8|5324.4|5318.4|5322.8|5316.8|5
1616090190000|2021-03-18 17:56:30|5322.4|5316.4|5320.9|5314.9|5322.4|5316.4|5320|5314|11
1616090200000|2021-03-18 17:56:40|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5319.5|5313.5|4
1616090210000|2021-03-18 17:56:50|5320.9|5314.9|5320.9|5314.9|5321|5315|5320.9|5314.9|16
1616090220000|2021-03-18 17:57:00|5320.5|5314.5|5323.8|5317.8|5323.8|5317.8|5320.5|5314.5|42
1616090230000|2021-03-18 17:57:10|||||||||2
1616090240000|2021-03-18 17:57:20|5324.3|5318.3|5325.4|5319.4|5325.4|5319.4|5322.9|5316.9|26
1616090250000|2021-03-18 17:57:30|5325.9|5319.9|5325.9|5319.9|5327.4|5321.4|5325.5|5319.5|26
1616090260000|2021-03-18 17:57:40|5325.4|5319.4|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|1
1616090270000|2021-03-18 17:57:50|5326.4|5320.4|5322.5|5316.5|5326.4|5320.4|5322.5|5316.5|5
1616090280000|2021-03-18 17:58:00|5322|5316|5320|5314|5322|5316|5320|5314|12
1616090290000|2021-03-18 17:58:10|5320.9|5314.9|5320|5314|5321.5|5315.5|5320|5314|33
1616090300000|2021-03-18 17:58:20|5320.9|5314.9|5319.5|5313.5|5321|5315|5319.5|5313.5|18
1616090310000|2021-03-18 17:58:30|5320|5314|5320|5314|5320|5314|5319.1|5313.1|43
1616090320000|2021-03-18 17:58:40|5319.1|5313.1|5320.1|5314.1|5320.1|5314.1|5319.1|5313.1|9
1616090330000|2021-03-18 17:58:50|5319.6|5313.6|5320.1|5314.1|5320.1|5314.1|5319.6|5313.6|1
1616090340000|2021-03-18 17:59:00|5321.5|5315.5|5322.5|5316.5|5323.6|5317.6|5321.5|5315.5|27
1616090350000|2021-03-18 17:59:10|5321.5|5315.5|5321|5315|5321.5|5315.5|5320.5|5314.5|18
1616090360000|2021-03-18 17:59:20|5321.5|5315.5|5321|5315|5321.5|5315.5|5320.5|5314.5|3
1616090370000|2021-03-18 17:59:30|5319.5|5313.5|5320|5314|5320|5314|5319.5|5313.5|5
1616090380000|2021-03-18 17:59:40|5321|5315|5322|5316|5322|5316|5321|5315|7
1616090390000|2021-03-18 17:59:50|||||||||1
1616090400000|2021-03-18 18:00:00|5321.6|5315.6|5324.5|5318.5|5324.5|5318.5|5320.5|5314.5|35
1616090410000|2021-03-18 18:00:10|5324.9|5318.9|5322|5316|5324.9|5318.9|5321|5315|25
1616090420000|2021-03-18 18:00:20|5321.5|5315.5|5321|5315|5321.5|5315.5|5320.6|5314.6|54
1616090430000|2021-03-18 18:00:30|5320.5|5314.5|5321.5|5315.5|5321.5|5315.5|5320.5|5314.5|7
1616090440000|2021-03-18 18:00:40|||||||||18
1616090450000|2021-03-18 18:00:50|5321.9|5315.9|5323|5317|5323|5317|5321.9|5315.9|16
1616090460000|2021-03-18 18:01:00|5322|5316|5322|5316|5323.1|5317.1|5321.6|5315.6|12
1616090470000|2021-03-18 18:01:10|5321.6|5315.6|5320.6|5314.6|5322|5316|5320.5|5314.5|17
1616090480000|2021-03-18 18:01:20|5320.4|5314.4|5321|5315|5321|5315|5320.4|5314.4|7
1616090490000|2021-03-18 18:01:30|5319.1|5313.1|5318.1|5312.1|5319.1|5313.1|5316.6|5310.6|29
1616090500000|2021-03-18 18:01:40|5317.2|5311.2|5317.1|5311.1|5317.2|5311.2|5317.1|5311.1|7
1616090510000|2021-03-18 18:01:50|5317.2|5311.2|5318.1|5312.1|5318.1|5312.1|5317.2|5311.2|7
1616090520000|2021-03-18 18:02:00|5317.6|5311.6|5317.1|5311.1|5318.6|5312.6|5316.7|5310.7|35
1616090530000|2021-03-18 18:02:10|5317|5311|5317.6|5311.6|5318.1|5312.1|5317|5311|4
1616090540000|2021-03-18 18:02:20|5318|5312|5316.2|5310.2|5318|5312|5315.2|5309.2|50
1616090550000|2021-03-18 18:02:30|5315.7|5309.7|5316.7|5310.7|5317.2|5311.2|5314.8|5308.8|35
1616090560000|2021-03-18 18:02:40|5316.2|5310.2|5314.8|5308.8|5317.2|5311.2|5314.8|5308.8|28
1616090570000|2021-03-18 18:02:50|5315.2|5309.2|5313.4|5307.4|5315.2|5309.2|5313.3|5307.3|4
1616090580000|2021-03-18 18:03:00|5313.8|5307.8|5314.3|5308.3|5315.3|5309.3|5312.9|5306.9|22
1616090590000|2021-03-18 18:03:10|5313.9|5307.9|5313.4|5307.4|5313.9|5307.9|5312.9|5306.9|9
1616090600000|2021-03-18 18:03:20|5313.9|5307.9|5314.3|5308.3|5314.3|5308.3|5313.9|5307.9|14
1616090610000|2021-03-18 18:03:30|5314.7|5308.7|5314.9|5308.9|5314.9|5308.9|5314.7|5308.7|6
1616090620000|2021-03-18 18:03:40|5316.3|5310.3|5316.3|5310.3|5316.7|5310.7|5315.8|5309.8|9
1616090630000|2021-03-18 18:03:50|5315.8|5309.8|5314.8|5308.8|5316.2|5310.2|5314.8|5308.8|7
1616090640000|2021-03-18 18:04:00|5315.3|5309.3|5315.7|5309.7|5316.2|5310.2|5315.3|5309.3|5
1616090650000|2021-03-18 18:04:10|5315.2|5309.2|5310.9|5304.9|5315.2|5309.2|5310|5304|22
1616090660000|2021-03-18 18:04:20|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|31
1616090670000|2021-03-18 18:04:30|5310.4|5304.4|5310.4|5304.4|5311.3|5305.3|5309.9|5303.9|39
1616090680000|2021-03-18 18:04:40|5310.8|5304.8|5310.8|5304.8|5310.9|5304.9|5310.4|5304.4|17
1616090690000|2021-03-18 18:04:50|5310.9|5304.9|5309.9|5303.9|5310.9|5304.9|5309.9|5303.9|9
1616090700000|2021-03-18 18:05:00|5308.9|5302.9|5309.3|5303.3|5310.3|5304.3|5308.9|5302.9|26
1616090710000|2021-03-18 18:05:10|5308.9|5302.9|5309.3|5303.3|5309.8|5303.8|5308.8|5302.8|9
1616090720000|2021-03-18 18:05:20|5309.4|5303.4|5308.8|5302.8|5309.8|5303.8|5308.8|5302.8|13
1616090730000|2021-03-18 18:05:30|5308.9|5302.9|5310.3|5304.3|5310.8|5304.8|5308.9|5302.9|30
1616090740000|2021-03-18 18:05:40|5310.7|5304.7|5309.3|5303.3|5310.7|5304.7|5308.8|5302.8|16
1616090750000|2021-03-18 18:05:50|5308.9|5302.9|5309.3|5303.3|5309.8|5303.8|5308.8|5302.8|11
1616090760000|2021-03-18 18:06:00|5309.7|5303.7|5309.2|5303.2|5309.8|5303.8|5308.7|5302.7|17
1616090770000|2021-03-18 18:06:10|5308.8|5302.8|5309.3|5303.3|5309.8|5303.8|5308.7|5302.7|7
1616090780000|2021-03-18 18:06:20|5309.8|5303.8|5309.2|5303.2|5310.7|5304.7|5308.7|5302.7|18
1616090790000|2021-03-18 18:06:30|5308.7|5302.7|5309.2|5303.2|5309.6|5303.6|5308.7|5302.7|32
1616090800000|2021-03-18 18:06:40|5308.6|5302.6|5309.1|5303.1|5309.2|5303.2|5308.6|5302.6|37
1616090810000|2021-03-18 18:06:50|5308.6|5302.6|5310.1|5304.1|5310.1|5304.1|5308.6|5302.6|126
1616090820000|2021-03-18 18:07:00|5309.6|5303.6|5311.5|5305.5|5311.5|5305.5|5309.1|5303.1|30
1616090830000|2021-03-18 18:07:10|5311.1|5305.1|5311.5|5305.5|5311.5|5305.5|5310.5|5304.5|31
1616090840000|2021-03-18 18:07:20|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5309.5|5303.5|30
1616090850000|2021-03-18 18:07:30|5310|5304|5309.6|5303.6|5310.5|5304.5|5309.5|5303.5|5
1616090860000|2021-03-18 18:07:40|5310.5|5304.5|5309.6|5303.6|5311|5305|5309.1|5303.1|25
1616090870000|2021-03-18 18:07:50|5310.1|5304.1|5310|5304|5311|5305|5309.1|5303.1|11
1616090880000|2021-03-18 18:08:00|5309.1|5303.1|5310.5|5304.5|5311|5305|5309|5303|10
1616090890000|2021-03-18 18:08:10|5310|5304|5311|5305|5311|5305|5310|5304|11
1616090900000|2021-03-18 18:08:20|5310.5|5304.5|5310|5304|5310.5|5304.5|5309.1|5303.1|13
1616090910000|2021-03-18 18:08:30|5309.6|5303.6|5308.5|5302.5|5310.5|5304.5|5308.4|5302.4|13
1616090920000|2021-03-18 18:08:40|5308.4|5302.4|5307.1|5301.1|5309.4|5303.4|5306.6|5300.6|47
1616090930000|2021-03-18 18:08:50|5307|5301|5307.5|5301.5|5308.5|5302.5|5307|5301|10
1616090940000|2021-03-18 18:09:00|5307.6|5301.6|5308.9|5302.9|5309|5303|5307.5|5301.5|26
1616090950000|2021-03-18 18:09:10|5308.8|5302.8|5308.5|5302.5|5308.8|5302.8|5307.9|5301.9|8
1616090960000|2021-03-18 18:09:20|5308.4|5302.4|5307|5301|5308.4|5302.4|5306.5|5300.5|6
1616090970000|2021-03-18 18:09:30|5307.5|5301.5|5307|5301|5307.5|5301.5|5306.5|5300.5|10
1616090980000|2021-03-18 18:09:40|5307.9|5301.9|5308|5302|5308.5|5302.5|5307.9|5301.9|16
1616090990000|2021-03-18 18:09:50|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5307.5|5301.5|14
1616091000000|2021-03-18 18:10:00|5308.4|5302.4|5307.5|5301.5|5308.5|5302.5|5307.5|5301.5|42
1616091010000|2021-03-18 18:10:10|||||||||13
1616091020000|2021-03-18 18:10:20|||||||||2
1616091030000|2021-03-18 18:10:30|||||||||4
1616091040000|2021-03-18 18:10:40|5305.6|5299.6|5305.2|5299.2|5305.6|5299.6|5304.7|5298.7|14
1616091050000|2021-03-18 18:10:50|5305.6|5299.6|5304.3|5298.3|5305.6|5299.6|5303.8|5297.8|37
1616091060000|2021-03-18 18:11:00|5303.4|5297.4|5303.8|5297.8|5303.8|5297.8|5303.4|5297.4|34
1616091070000|2021-03-18 18:11:10|5303.4|5297.4|5303.8|5297.8|5303.8|5297.8|5302.9|5296.9|12
1616091080000|2021-03-18 18:11:20|5304.3|5298.3|5299.5|5293.5|5304.3|5298.3|5299|5293|65
1616091090000|2021-03-18 18:11:30|5300.5|5294.5|5298|5292|5300.5|5294.5|5298|5292|35
1616091100000|2021-03-18 18:11:40|5297.5|5291.5|5298|5292|5298|5292|5297.5|5291.5|47
1616091110000|2021-03-18 18:11:50|5304.7|5298.7|5306.4|5300.4|5306.5|5300.5|5303.8|5297.8|142
1616091120000|2021-03-18 18:12:00|5307.3|5301.3|5311.2|5305.2|5311.2|5305.2|5307.3|5301.3|35
1616091130000|2021-03-18 18:12:10|5310.7|5304.7|5313.6|5307.6|5313.6|5307.6|5310.6|5304.6|33
1616091140000|2021-03-18 18:12:20|5314.1|5308.1|5314.5|5308.5|5314.5|5308.5|5312.6|5306.6|50
1616091150000|2021-03-18 18:12:30|5314|5308|5319.6|5313.6|5319.6|5313.6|5313.1|5307.1|36
1616091160000|2021-03-18 18:12:40|5320.5|5314.5|5320.1|5314.1|5320.6|5314.6|5319.6|5313.6|17
1616091170000|2021-03-18 18:12:50|5319.1|5313.1|5325|5319|5325|5319|5319.1|5313.1|78
1616091180000|2021-03-18 18:13:00|5325.4|5319.4|5328.1|5322.1|5328.1|5322.1|5325.4|5319.4|43
1616091190000|2021-03-18 18:13:10|5328.5|5322.5|5331.4|5325.4|5331.4|5325.4|5325.7|5319.7|51
1616091200000|2021-03-18 18:13:20|5331|5325|5335.5|5329.5|5335.5|5329.5|5330.5|5324.5|51
1616091210000|2021-03-18 18:13:30|5335.4|5329.4|5334.5|5328.5|5335.4|5329.4|5333.6|5327.6|39
1616091220000|2021-03-18 18:13:40|5335|5329|5334.4|5328.4|5335.5|5329.5|5334.4|5328.4|81
1616091230000|2021-03-18 18:13:50|5334|5328|5333.1|5327.1|5334.4|5328.4|5333|5327|73
1616091240000|2021-03-18 18:14:00|5333|5327|5331|5325|5334.2|5328.2|5330.1|5324.1|176
1616091250000|2021-03-18 18:14:10|5331.4|5325.4|5332.4|5326.4|5333.8|5327.8|5331.4|5325.4|115
1616091260000|2021-03-18 18:14:20|5332.3|5326.3|5332|5326|5332.9|5326.9|5331|5325|199
1616091270000|2021-03-18 18:14:30|5332.4|5326.4|5333.8|5327.8|5334.4|5328.4|5332.4|5326.4|62
1616091280000|2021-03-18 18:14:40|5333.3|5327.3|5329.6|5323.6|5333.9|5327.9|5329.1|5323.1|195
1616091290000|2021-03-18 18:14:50|5329.1|5323.1|5327|5321|5330.1|5324.1|5326.5|5320.5|117
1616091300000|2021-03-18 18:15:00|5325.5|5319.5|5326.1|5320.1|5326.1|5320.1|5323.1|5317.1|67
1616091310000|2021-03-18 18:15:10|5326|5320|5322.1|5316.1|5326|5320|5322.1|5316.1|41
1616091320000|2021-03-18 18:15:20|5321.1|5315.1|5321.6|5315.6|5322.5|5316.5|5320.1|5314.1|44
1616091330000|2021-03-18 18:15:30|5321.5|5315.5|5322.1|5316.1|5323.1|5317.1|5320.6|5314.6|30
1616091340000|2021-03-18 18:15:40|5323|5317|5324.1|5318.1|5324.1|5318.1|5323|5317|24
1616091350000|2021-03-18 18:15:50|5325|5319|5325.1|5319.1|5326|5320|5325|5319|11
1616091360000|2021-03-18 18:16:00|5324.6|5318.6|5325.1|5319.1|5325.1|5319.1|5324.6|5318.6|19
1616091370000|2021-03-18 18:16:10|5324.6|5318.6|5326.2|5320.2|5326.2|5320.2|5324.2|5318.2|12
1616091380000|2021-03-18 18:16:20|5326.7|5320.7|5326.2|5320.2|5326.7|5320.7|5326.2|5320.2|13
1616091390000|2021-03-18 18:16:30|||||||||17
1616091400000|2021-03-18 18:16:40|5326.3|5320.3|5328.3|5322.3|5329.1|5323.1|5326.3|5320.3|26
1616091410000|2021-03-18 18:16:50|5327.3|5321.3|5326.8|5320.8|5327.3|5321.3|5326.3|5320.3|5
1616091420000|2021-03-18 18:17:00|5326.3|5320.3|5326.8|5320.8|5327.3|5321.3|5325.8|5319.8|11
1616091430000|2021-03-18 18:17:10|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5326.3|5320.3|3
1616091440000|2021-03-18 18:17:20|5328.1|5322.1|5327.3|5321.3|5328.2|5322.2|5325.8|5319.8|18
1616091450000|2021-03-18 18:17:30|5327.2|5321.2|5326.4|5320.4|5327.2|5321.2|5325.8|5319.8|4
1616091460000|2021-03-18 18:17:40|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5325.4|5319.4|23
1616091470000|2021-03-18 18:17:50|5328.3|5322.3|5327.4|5321.4|5330.7|5324.7|5326.9|5320.9|30
1616091480000|2021-03-18 18:18:00|5328.9|5322.9|5329.8|5323.8|5329.8|5323.8|5328.8|5322.8|6
1616091490000|2021-03-18 18:18:10|5329.7|5323.7|5325.4|5319.4|5329.7|5323.7|5323.6|5317.6|24
1616091500000|2021-03-18 18:18:20|||||||||4
1616091510000|2021-03-18 18:18:30|5326.9|5320.9|5326.9|5320.9|5327.7|5321.7|5326.9|5320.9|21
1616091520000|2021-03-18 18:18:40|5326.4|5320.4|5324.1|5318.1|5326.9|5320.9|5324.1|5318.1|15
1616091530000|2021-03-18 18:18:50|5323.6|5317.6|5324.1|5318.1|5326|5320|5323.6|5317.6|41
1616091540000|2021-03-18 18:19:00|5325.9|5319.9|5324.5|5318.5|5325.9|5319.9|5324.5|5318.5|28
1616091550000|2021-03-18 18:19:10|5324.4|5318.4|5322.1|5316.1|5324.4|5318.4|5320.6|5314.6|33
1616091560000|2021-03-18 18:19:20|5323.5|5317.5|5319.6|5313.6|5323.5|5317.5|5318.3|5312.3|36
1616091570000|2021-03-18 18:19:30|5319.2|5313.2|5319.6|5313.6|5319.7|5313.7|5319.2|5313.2|28
1616091580000|2021-03-18 18:19:40|5319.7|5313.7|5318.7|5312.7|5320.2|5314.2|5318.6|5312.6|26
1616091590000|2021-03-18 18:19:50|5319.1|5313.1|5319.5|5313.5|5319.6|5313.6|5319.1|5313.1|15
1616112000000|2021-03-19 00:00:00|5303.3|5297.3|5297.5|5291.5|5303.3|5297.3|5296.6|5290.6|148
1616112010000|2021-03-19 00:00:10|5297.9|5291.9|5300.5|5294.5|5303.9|5297.9|5297.5|5291.5|29
1616112020000|2021-03-19 00:00:20|5302.4|5296.4|5308.5|5302.5|5308.5|5302.5|5302.4|5296.4|25
1616112030000|2021-03-19 00:00:30|5308.9|5302.9|5311|5305|5311.5|5305.5|5308.1|5302.1|24
1616112040000|2021-03-19 00:00:40|5312.5|5306.5|5315.4|5309.4|5315.4|5309.4|5312.5|5306.5|43
1616112050000|2021-03-19 00:00:50|5315.9|5309.9|5316.3|5310.3|5317.8|5311.8|5315.9|5309.9|12
1616112060000|2021-03-19 00:01:00|5315.8|5309.8|5326.3|5320.3|5326.3|5320.3|5315.8|5309.8|19
1616112070000|2021-03-19 00:01:10|5324.4|5318.4|5324.4|5318.4|5325.7|5319.7|5323.9|5317.9|32
1616112080000|2021-03-19 00:01:20|5322.9|5316.9|5319.4|5313.4|5322.9|5316.9|5319.4|5313.4|6
1616112090000|2021-03-19 00:01:30|5319|5313|5318.4|5312.4|5319.8|5313.8|5318|5312|5
1616112100000|2021-03-19 00:01:40|5318|5312|5317|5311|5318|5312|5317|5311|2
1616112110000|2021-03-19 00:01:50|5316.5|5310.5|5315.9|5309.9|5316.5|5310.5|5315.9|5309.9|1
1616112120000|2021-03-19 00:02:00|5316|5310|5317.4|5311.4|5317.4|5311.4|5315.4|5309.4|8
1616112130000|2021-03-19 00:02:10|5316.9|5310.9|5316.5|5310.5|5316.9|5310.9|5316.5|5310.5|1
1616112140000|2021-03-19 00:02:20|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|6
1616112160000|2021-03-19 00:02:40|5318|5312|5318.5|5312.5|5318.5|5312.5|5318|5312|0
1616112170000|2021-03-19 00:02:50|5318|5312|5318.5|5312.5|5318.9|5312.9|5318|5312|1
1616112180000|2021-03-19 00:03:00|5318.9|5312.9|5320.4|5314.4|5320.4|5314.4|5318.5|5312.5|6
1616112190000|2021-03-19 00:03:10|5320|5314|5320.4|5314.4|5320.4|5314.4|5320|5314|1
1616112200000|2021-03-19 00:03:20|5320.9|5314.9|5321.5|5315.5|5321.5|5315.5|5320.9|5314.9|1
1616112210000|2021-03-19 00:03:30|5321.9|5315.9|5320.5|5314.5|5321.9|5315.9|5320.5|5314.5|2
1616112220000|2021-03-19 00:03:40|5319.9|5313.9|5319.5|5313.5|5319.9|5313.9|5319.5|5313.5|1
1616112230000|2021-03-19 00:03:50|5320.5|5314.5|5321.4|5315.4|5321.4|5315.4|5320.5|5314.5|4
1616112250000|2021-03-19 00:04:10|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320|5314|2
1616112260000|2021-03-19 00:04:20|5319.9|5313.9|5321.4|5315.4|5321.4|5315.4|5319.5|5313.5|14
1616112270000|2021-03-19 00:04:30|5321.5|5315.5|5322.4|5316.4|5322.4|5316.4|5321.5|5315.5|3
1616112280000|2021-03-19 00:04:40|5321.9|5315.9|5323.5|5317.5|5323.5|5317.5|5321.9|5315.9|12
1616112290000|2021-03-19 00:04:50|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|2
1616112310000|2021-03-19 00:05:10|||||||||1
1616112320000|2021-03-19 00:05:20|||||||||1
1616112330000|2021-03-19 00:05:30|5324.4|5318.4|5324.5|5318.5|5324.5|5318.5|5324.4|5318.4|4
1616112340000|2021-03-19 00:05:40|5323.5|5317.5|5324.5|5318.5|5324.5|5318.5|5323.5|5317.5|4
1616112360000|2021-03-19 00:06:00|5324|5318|5324.5|5318.5|5324.5|5318.5|5324|5318|1
1616112370000|2021-03-19 00:06:10|5325|5319|5325.4|5319.4|5325.4|5319.4|5324.5|5318.5|8
1616112380000|2021-03-19 00:06:20|5325.5|5319.5|5325.5|5319.5|5326.5|5320.5|5325.4|5319.4|6
1616112400000|2021-03-19 00:06:40|5322.6|5316.6|5323.1|5317.1|5323.1|5317.1|5321.6|5315.6|8
1616112410000|2021-03-19 00:06:50|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|4
1616112420000|2021-03-19 00:07:00|5322.1|5316.1|5316.7|5310.7|5322.1|5316.1|5316.7|5310.7|15
1616112430000|2021-03-19 00:07:10|5316.6|5310.6|5317.6|5311.6|5317.6|5311.6|5316.6|5310.6|1
1616112440000|2021-03-19 00:07:20|5318.6|5312.6|5318.1|5312.1|5318.6|5312.6|5318.1|5312.1|6
1616112450000|2021-03-19 00:07:30|5318|5312|5317.6|5311.6|5318|5312|5317.1|5311.1|4
1616112470000|2021-03-19 00:07:50|5318|5312|5317.6|5311.6|5318|5312|5317.6|5311.6|1
1616112480000|2021-03-19 00:08:00|||||||||1
1616112490000|2021-03-19 00:08:10|||||||||1
1616112500000|2021-03-19 00:08:20|5318|5312|5317.6|5311.6|5318|5312|5317.6|5311.6|1
1616112510000|2021-03-19 00:08:30|5318.1|5312.1|5317.6|5311.6|5318.6|5312.6|5317.6|5311.6|8
1616112520000|2021-03-19 00:08:40|5317.2|5311.2|5317.1|5311.1|5317.2|5311.2|5317.1|5311.1|0
1616112540000|2021-03-19 00:09:00|5316.7|5310.7|5316.6|5310.6|5316.7|5310.7|5316.6|5310.6|2
1616112550000|2021-03-19 00:09:10|||||||||1
1616112580000|2021-03-19 00:09:40|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|8
1616112590000|2021-03-19 00:09:50|5318.1|5312.1|5318.6|5312.6|5318.6|5312.6|5318.1|5312.1|2
1616112600000|2021-03-19 00:10:00|5317.6|5311.6|5317.6|5311.6|5318|5312|5317.6|5311.6|2
1616112640000|2021-03-19 00:10:40|5318|5312|5318|5312|5318|5312|5318|5312|0
1616112650000|2021-03-19 00:10:50|5319|5313|5320.5|5314.5|5320.5|5314.5|5318.6|5312.6|11
1616112660000|2021-03-19 00:11:00|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1616112670000|2021-03-19 00:11:10|5319.5|5313.5|5320.5|5314.5|5320.5|5314.5|5319.5|5313.5|0
1616112690000|2021-03-19 00:11:30|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1616112700000|2021-03-19 00:11:40|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|1
1616112710000|2021-03-19 00:11:50|5321|5315|5321.6|5315.6|5321.6|5315.6|5321|5315|2
1616112720000|2021-03-19 00:12:00|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5
1616112730000|2021-03-19 00:12:10|||||||||1
1616112740000|2021-03-19 00:12:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|1
1616112750000|2021-03-19 00:12:30|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5319.6|5313.6|3
1616112760000|2021-03-19 00:12:40|5320|5314|5318.5|5312.5|5320|5314|5318.1|5312.1|1
1616112780000|2021-03-19 00:13:00|5318|5312|5316|5310|5318|5312|5316|5310|8
1616112790000|2021-03-19 00:13:10|5315.6|5309.6|5315.5|5309.5|5315.6|5309.6|5315.5|5309.5|3
1616112800000|2021-03-19 00:13:20|5314.6|5308.6|5314.1|5308.1|5314.6|5308.6|5314.1|5308.1|7
1616112820000|2021-03-19 00:13:40|5312.6|5306.6|5313.1|5307.1|5313.1|5307.1|5312.6|5306.6|18
1616112840000|2021-03-19 00:14:00|5313.5|5307.5|5313.1|5307.1|5313.6|5307.6|5313.1|5307.1|8
1616112850000|2021-03-19 00:14:10|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|0
1616112860000|2021-03-19 00:14:20|5314.1|5308.1|5313.6|5307.6|5314.1|5308.1|5313.6|5307.6|0
1616112870000|2021-03-19 00:14:30|5314|5308|5314.5|5308.5|5315.1|5309.1|5314|5308|4
1616112890000|2021-03-19 00:14:50|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|2
1616112920000|2021-03-19 00:15:20|5315.1|5309.1|5315.6|5309.6|5315.6|5309.6|5315.1|5309.1|7
1616112930000|2021-03-19 00:15:30|5315.2|5309.2|5316.1|5310.1|5316.1|5310.1|5315.2|5309.2|1
1616112940000|2021-03-19 00:15:40|5317.1|5311.1|5316.6|5310.6|5317.1|5311.1|5316.6|5310.6|2
1616112950000|2021-03-19 00:15:50|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616112960000|2021-03-19 00:16:00|5316.6|5310.6|5315.6|5309.6|5316.6|5310.6|5315.1|5309.1|6
1616112980000|2021-03-19 00:16:20|5315.2|5309.2|5315.6|5309.6|5315.6|5309.6|5315.2|5309.2|5
1616112990000|2021-03-19 00:16:30|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|2
1616113000000|2021-03-19 00:16:40|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|55
1616113010000|2021-03-19 00:16:50|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|4
1616113020000|2021-03-19 00:17:00|5317.6|5311.6|5317.1|5311.1|5317.6|5311.6|5316.6|5310.6|13
1616113030000|2021-03-19 00:17:10|5317.5|5311.5|5317.6|5311.6|5317.6|5311.6|5317.1|5311.1|0
1616113060000|2021-03-19 00:17:40|5317.1|5311.1|5316.6|5310.6|5317.1|5311.1|5316.6|5310.6|6
1616113070000|2021-03-19 00:17:50|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|0
1616113080000|2021-03-19 00:18:00|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|8
1616113110000|2021-03-19 00:18:30|5319.2|5313.2|5318.8|5312.8|5319.2|5313.2|5318.8|5312.8|9
1616113120000|2021-03-19 00:18:40|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|1
1616113130000|2021-03-19 00:18:50|||||||||2
1616113140000|2021-03-19 00:19:00|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|2
1616113150000|2021-03-19 00:19:10|5319.3|5313.3|5318.9|5312.9|5319.3|5313.3|5318.9|5312.9|2
1616113160000|2021-03-19 00:19:20|5319.3|5313.3|5321.4|5315.4|5321.4|5315.4|5319.3|5313.3|17
1616113170000|2021-03-19 00:19:30|5321|5315|5322|5316|5322|5316|5321|5315|1
1616113180000|2021-03-19 00:19:40|5322.1|5316.1|5321.6|5315.6|5322.6|5316.6|5321.6|5315.6|1
1616113210000|2021-03-19 00:20:10|5321.5|5315.5|5321.2|5315.2|5322.6|5316.6|5321.2|5315.2|11
1616113220000|2021-03-19 00:20:20|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|0
1616113230000|2021-03-19 00:20:30|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|4
1616113240000|2021-03-19 00:20:40|||||||||1
1616113260000|2021-03-19 00:21:00|5322|5316|5322.9|5316.9|5322.9|5316.9|5322|5316|11
1616113270000|2021-03-19 00:21:10|5323|5317|5324.9|5318.9|5324.9|5318.9|5323|5317|30
1616113280000|2021-03-19 00:21:20|5324|5318|5324|5318|5324|5318|5323.6|5317.6|1
1616113290000|2021-03-19 00:21:30|5324.5|5318.5|5324|5318|5324.5|5318.5|5324|5318|0
1616113300000|2021-03-19 00:21:40|5324.5|5318.5|5325|5319|5325|5319|5324.5|5318.5|2
1616113310000|2021-03-19 00:21:50|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1616113320000|2021-03-19 00:22:00|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|2
1616113330000|2021-03-19 00:22:10|5324|5318|5324|5318|5324|5318|5323.5|5317.5|1
1616113350000|2021-03-19 00:22:30|5323|5317|5323|5317|5323|5317|5323|5317|1
1616113360000|2021-03-19 00:22:40|||||||||2
1616113390000|2021-03-19 00:23:10|5322.5|5316.5|5323|5317|5323|5317|5322.5|5316.5|1
1616113460000|2021-03-19 00:24:20|5322.6|5316.6|5322.5|5316.5|5322.6|5316.6|5322.5|5316.5|2
1616113470000|2021-03-19 00:24:30|5322.7|5316.7|5324|5318|5324.1|5318.1|5322.7|5316.7|6
1616113480000|2021-03-19 00:24:40|5323.5|5317.5|5323|5317|5323.5|5317.5|5323|5317|3
1616113490000|2021-03-19 00:24:50|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|0
1616113500000|2021-03-19 00:25:00|||||||||1
1616113510000|2021-03-19 00:25:10|5323|5317|5323|5317|5323|5317|5323|5317|2
1616113530000|2021-03-19 00:25:30|5322.6|5316.6|5325.1|5319.1|5325.1|5319.1|5322.5|5316.5|12
1616113540000|2021-03-19 00:25:40|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1616113550000|2021-03-19 00:25:50|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1616113570000|2021-03-19 00:26:10|5325|5319|5325.1|5319.1|5325.1|5319.1|5325|5319|1
1616113580000|2021-03-19 00:26:20|5325|5319|5325|5319|5325|5319|5325|5319|0
1616113610000|2021-03-19 00:26:50|5325.1|5319.1|5326|5320|5326|5320|5325.1|5319.1|6
1616113620000|2021-03-19 00:27:00|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1616113630000|2021-03-19 00:27:10|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5325.6|5319.6|1
1616113660000|2021-03-19 00:27:40|5325.6|5319.6|5325.1|5319.1|5326.1|5320.1|5325.1|5319.1|2
1616113670000|2021-03-19 00:27:50|5331.3|5325.3|5328.9|5322.9|5332.9|5326.9|5328.9|5322.9|26
1616113680000|2021-03-19 00:28:00|5328.5|5322.5|5332.8|5326.8|5332.8|5326.8|5328.3|5322.3|7
1616113690000|2021-03-19 00:28:10|5333.3|5327.3|5332.4|5326.4|5333.3|5327.3|5332.4|5326.4|10
1616113700000|2021-03-19 00:28:20|5331.9|5325.9|5332.2|5326.2|5332.2|5326.2|5331.4|5325.4|3
1616113710000|2021-03-19 00:28:30|5331.8|5325.8|5332.2|5326.2|5333.1|5327.1|5331.8|5325.8|7
1616113720000|2021-03-19 00:28:40|5332.6|5326.6|5331.7|5325.7|5332.6|5326.6|5331.7|5325.7|2
1616113740000|2021-03-19 00:29:00|5331.2|5325.2|5329.7|5323.7|5331.2|5325.2|5329.7|5323.7|4
1616113750000|2021-03-19 00:29:10|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1616113760000|2021-03-19 00:29:20|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|2
1616113770000|2021-03-19 00:29:30|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1616113780000|2021-03-19 00:29:40|5329.1|5323.1|5328.6|5322.6|5329.1|5323.1|5328.6|5322.6|1
1616113800000|2021-03-19 00:30:00|5329.1|5323.1|5328.6|5322.6|5329.1|5323.1|5328.2|5322.2|2
1616113820000|2021-03-19 00:30:20|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1616113830000|2021-03-19 00:30:30|5330.2|5324.2|5330.7|5324.7|5330.7|5324.7|5330.2|5324.2|6
1616113850000|2021-03-19 00:30:50|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|3
1616113860000|2021-03-19 00:31:00|5328.7|5322.7|5329.7|5323.7|5329.8|5323.8|5328.7|5322.7|1
1616113870000|2021-03-19 00:31:10|5329.3|5323.3|5329.2|5323.2|5329.3|5323.3|5329.2|5323.2|0
1616113890000|2021-03-19 00:31:30|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|2
1616113900000|2021-03-19 00:31:40|5330.3|5324.3|5329.2|5323.2|5330.3|5324.3|5329.2|5323.2|0
1616113910000|2021-03-19 00:31:50|5329.7|5323.7|5330.2|5324.2|5330.2|5324.2|5329.7|5323.7|4
1616113920000|2021-03-19 00:32:00|5329.7|5323.7|5329.8|5323.8|5329.8|5323.8|5329.3|5323.3|1
1616113940000|2021-03-19 00:32:20|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1616113950000|2021-03-19 00:32:30|5329.8|5323.8|5325.2|5319.2|5329.8|5323.8|5325.2|5319.2|5
1616113960000|2021-03-19 00:32:40|5326.2|5320.2|5326.3|5320.3|5326.3|5320.3|5326.2|5320.2|3
1616113970000|2021-03-19 00:32:50|5325.8|5319.8|5325.8|5319.8|5326.3|5320.3|5325.8|5319.8|1
1616113980000|2021-03-19 00:33:00|5325.7|5319.7|5325.8|5319.8|5325.8|5319.8|5325.7|5319.7|1
1616113990000|2021-03-19 00:33:10|5326.2|5320.2|5326.3|5320.3|5326.3|5320.3|5326.2|5320.2|0
1616114010000|2021-03-19 00:33:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|4
1616114030000|2021-03-19 00:33:50|5325.9|5319.9|5325.8|5319.8|5325.9|5319.9|5324.8|5318.8|4
1616114040000|2021-03-19 00:34:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1616114050000|2021-03-19 00:34:10|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1616114070000|2021-03-19 00:34:30|5325.8|5319.8|5324.9|5318.9|5326.3|5320.3|5324.9|5318.9|2
1616114080000|2021-03-19 00:34:40|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1616114090000|2021-03-19 00:34:50|5325.2|5319.2|5324.8|5318.8|5325.2|5319.2|5324.8|5318.8|0
1616114100000|2021-03-19 00:35:00|5325.2|5319.2|5324.8|5318.8|5325.2|5319.2|5324.8|5318.8|1
1616114110000|2021-03-19 00:35:10|5325|5319|5326.4|5320.4|5326.4|5320.4|5325|5319|3
1616114120000|2021-03-19 00:35:20|5327.4|5321.4|5329.9|5323.9|5329.9|5323.9|5327.4|5321.4|9
1616114130000|2021-03-19 00:35:30|5330|5324|5328.5|5322.5|5330|5324|5328.5|5322.5|3
1616114140000|2021-03-19 00:35:40|5328.4|5322.4|5330|5324|5330|5324|5327.6|5321.6|1
1616114160000|2021-03-19 00:36:00|5329.5|5323.5|5330|5324|5330|5324|5329.5|5323.5|3
1616114190000|2021-03-19 00:36:30|5329.6|5323.6|5330.5|5324.5|5330.5|5324.5|5329.5|5323.5|1
1616114200000|2021-03-19 00:36:40|||||||||1
1616114220000|2021-03-19 00:37:00|5329.5|5323.5|5328.1|5322.1|5329.5|5323.5|5328.1|5322.1|5
1616114230000|2021-03-19 00:37:10|5327.6|5321.6|5327.5|5321.5|5328|5322|5327.5|5321.5|1
1616114240000|2021-03-19 00:37:20|5327|5321|5326|5320|5327|5321|5326|5320|3
1616114250000|2021-03-19 00:37:30|5325.6|5319.6|5327|5321|5327|5321|5325.5|5319.5|2
1616114270000|2021-03-19 00:37:50|5327.1|5321.1|5327|5321|5327.1|5321.1|5327|5321|6
1616114280000|2021-03-19 00:38:00|5326|5320|5327|5321|5327|5321|5326|5320|1
1616114290000|2021-03-19 00:38:10|5327.4|5321.4|5328.5|5322.5|5328.5|5322.5|5327.4|5321.4|3
1616114310000|2021-03-19 00:38:30|5328.1|5322.1|5328|5322|5328.1|5322.1|5328|5322|0
1616114320000|2021-03-19 00:38:40|5328.4|5322.4|5328|5322|5328.5|5322.5|5328|5322|0
1616114330000|2021-03-19 00:38:50|5328.4|5322.4|5329|5323|5329|5323|5328.4|5322.4|3
1616114340000|2021-03-19 00:39:00|5329.1|5323.1|5329|5323|5329.1|5323.1|5329|5323|1
1616114350000|2021-03-19 00:39:10|5329.4|5323.4|5329.5|5323.5|5329.5|5323.5|5329.4|5323.4|0
1616114370000|2021-03-19 00:39:30|5329.4|5323.4|5328|5322|5329.4|5323.4|5328|5322|1
1616114410000|2021-03-19 00:40:10|5326.9|5320.9|5325.4|5319.4|5326.9|5320.9|5325.4|5319.4|7
1616114450000|2021-03-19 00:40:50|5324.9|5318.9|5325|5319|5325|5319|5324.9|5318.9|3
1616114460000|2021-03-19 00:41:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1616114470000|2021-03-19 00:41:10|5325|5319|5325|5319|5325|5319|5325|5319|0
1616114480000|2021-03-19 00:41:20|5326|5320|5326|5320|5326|5320|5326|5320|4
1616114490000|2021-03-19 00:41:30|5325.5|5319.5|5326|5320|5326.4|5320.4|5325.5|5319.5|1
1616114530000|2021-03-19 00:42:10|5325.5|5319.5|5325|5319|5325.5|5319.5|5325|5319|2
1616114550000|2021-03-19 00:42:30|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1616114560000|2021-03-19 00:42:40|5324|5318|5324|5318|5324|5318|5324|5318|0
1616114570000|2021-03-19 00:42:50|5323.5|5317.5|5323|5317|5323.5|5317.5|5323|5317|1
1616114580000|2021-03-19 00:43:00|5322.5|5316.5|5323|5317|5323|5317|5322.5|5316.5|2
1616114610000|2021-03-19 00:43:30|5322.5|5316.5|5323|5317|5323|5317|5322.5|5316.5|1
1616114630000|2021-03-19 00:43:50|5322.9|5316.9|5322|5316|5322.9|5316.9|5322|5316|2
1616114640000|2021-03-19 00:44:00|5323|5317|5323|5317|5323|5317|5323|5317|5
1616114670000|2021-03-19 00:44:30|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1616114680000|2021-03-19 00:44:40|5323|5317|5323|5317|5323|5317|5323|5317|0
1616114700000|2021-03-19 00:45:00|5322.5|5316.5|5322|5316|5322.5|5316.5|5321.5|5315.5|3
1616114710000|2021-03-19 00:45:10|5322.2|5316.2|5324.1|5318.1|5324.1|5318.1|5322.2|5316.2|15
1616114720000|2021-03-19 00:45:20|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1616114730000|2021-03-19 00:45:30|5323.1|5317.1|5322.6|5316.6|5323.1|5317.1|5322.6|5316.6|1
1616114740000|2021-03-19 00:45:40|5322.8|5316.8|5323.2|5317.2|5323.2|5317.2|5322.8|5316.8|5
1616114750000|2021-03-19 00:45:50|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5323.2|5317.2|0
1616114760000|2021-03-19 00:46:00|5322.8|5316.8|5320.7|5314.7|5322.8|5316.8|5320.7|5314.7|4
1616114770000|2021-03-19 00:46:10|5320.2|5314.2|5320.2|5314.2|5320.7|5314.7|5319.7|5313.7|4
1616114810000|2021-03-19 00:46:50|5320.3|5314.3|5321.2|5315.2|5321.2|5315.2|5320.3|5314.3|6
1616114820000|2021-03-19 00:47:00|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|0
1616114830000|2021-03-19 00:47:10|5321.2|5315.2|5320.2|5314.2|5321.2|5315.2|5320.2|5314.2|6
1616114840000|2021-03-19 00:47:20|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|0
1616114850000|2021-03-19 00:47:30|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1616114870000|2021-03-19 00:47:50|5321|5315|5321.2|5315.2|5321.2|5315.2|5321|5315|4
1616114880000|2021-03-19 00:48:00|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1616114910000|2021-03-19 00:48:30|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|3
1616114920000|2021-03-19 00:48:40|5322.6|5316.6|5324.2|5318.2|5324.2|5318.2|5322.6|5316.6|5
1616114930000|2021-03-19 00:48:50|5324.6|5318.6|5324.2|5318.2|5324.6|5318.6|5324.2|5318.2|1
1616114940000|2021-03-19 00:49:00|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|1
1616114970000|2021-03-19 00:49:30|5324.2|5318.2|5324.1|5318.1|5324.2|5318.2|5324.1|5318.1|0
1616114990000|2021-03-19 00:49:50|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|1
1616115010000|2021-03-19 00:50:10|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|2
1616115020000|2021-03-19 00:50:20|||||||||1
1616115030000|2021-03-19 00:50:30|5322.8|5316.8|5321.7|5315.7|5322.8|5316.8|5321.7|5315.7|0
1616115050000|2021-03-19 00:50:50|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|3
1616115060000|2021-03-19 00:51:00|5320.2|5314.2|5318.3|5312.3|5320.2|5314.2|5317.8|5311.8|19
1616115090000|2021-03-19 00:51:30|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|0
1616115100000|2021-03-19 00:51:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|4
1616115120000|2021-03-19 00:52:00|5316.9|5310.9|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|2
1616115130000|2021-03-19 00:52:10|5316.9|5310.9|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|1
1616115140000|2021-03-19 00:52:20|5316.7|5310.7|5317.3|5311.3|5317.3|5311.3|5316.7|5310.7|0
1616115160000|2021-03-19 00:52:40|5317.8|5311.8|5317.4|5311.4|5317.8|5311.8|5317.4|5311.4|1
1616115180000|2021-03-19 00:53:00|5317.3|5311.3|5317.4|5311.4|5317.4|5311.4|5317.3|5311.3|0
1616115190000|2021-03-19 00:53:10|5316.9|5310.9|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|1
1616115220000|2021-03-19 00:53:40|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|4
1616115250000|2021-03-19 00:54:10|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|7
1616115270000|2021-03-19 00:54:30|||||||||2
1616115280000|2021-03-19 00:54:40|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|2
1616115290000|2021-03-19 00:54:50|5317.4|5311.4|5319.4|5313.4|5319.4|5313.4|5317.4|5311.4|6
1616115300000|2021-03-19 00:55:00|5319.9|5313.9|5320.4|5314.4|5320.8|5314.8|5319.9|5313.9|3
1616115370000|2021-03-19 00:56:10|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|18
1616115380000|2021-03-19 00:56:20|5321.2|5315.2|5321.3|5315.3|5321.3|5315.3|5321.2|5315.2|0
1616115390000|2021-03-19 00:56:30|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|0
1616115420000|2021-03-19 00:57:00|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.2|5314.2|3
1616115440000|2021-03-19 00:57:20|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|1
1616115460000|2021-03-19 00:57:40|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1616115480000|2021-03-19 00:58:00|5317.8|5311.8|5317.3|5311.3|5318.3|5312.3|5317|5311|6
1616115490000|2021-03-19 00:58:10|5316.3|5310.3|5316.4|5310.4|5316.4|5310.4|5316.3|5310.3|14
1616115520000|2021-03-19 00:58:40|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|1
1616115540000|2021-03-19 00:59:00|5317.4|5311.4|5317.3|5311.3|5317.4|5311.4|5317.3|5311.3|5
1616115550000|2021-03-19 00:59:10|5317.8|5311.8|5317.3|5311.3|5317.8|5311.8|5317.3|5311.3|1
1616115560000|2021-03-19 00:59:20|5316.9|5310.9|5316.8|5310.8|5317.3|5311.3|5316.8|5310.8|0
1616115570000|2021-03-19 00:59:30|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|2
1616115600000|2021-03-19 01:00:00|5316.7|5310.7|5315.8|5309.8|5319.2|5313.2|5315.8|5309.8|21
1616115620000|2021-03-19 01:00:20|5316.3|5310.3|5316.3|5310.3|5316.7|5310.7|5316.3|5310.3|2
1616115630000|2021-03-19 01:00:30|5316.2|5310.2|5315.3|5309.3|5316.2|5310.2|5315.3|5309.3|2
1616115640000|2021-03-19 01:00:40|5315.4|5309.4|5318.4|5312.4|5318.8|5312.8|5315.4|5309.4|14
1616115650000|2021-03-19 01:00:50|5317.9|5311.9|5319.3|5313.3|5319.3|5313.3|5317.8|5311.8|2
1616115660000|2021-03-19 01:01:00|5318.9|5312.9|5318.8|5312.8|5318.9|5312.9|5316.3|5310.3|6
1616115670000|2021-03-19 01:01:10|5318.9|5312.9|5319.3|5313.3|5319.8|5313.8|5318.8|5312.8|3
1616115680000|2021-03-19 01:01:20|5319.8|5313.8|5319.3|5313.3|5319.8|5313.8|5318.8|5312.8|4
1616115690000|2021-03-19 01:01:30|5318.8|5312.8|5317.8|5311.8|5318.8|5312.8|5316.9|5310.9|5
1616115700000|2021-03-19 01:01:40|5317.4|5311.4|5317.4|5311.4|5317.8|5311.8|5317|5311|3
1616115710000|2021-03-19 01:01:50|5317|5311|5314.9|5308.9|5317.8|5311.8|5314|5308|32
1616115720000|2021-03-19 01:02:00|5314.4|5308.4|5311|5305|5314.4|5308.4|5311|5305|21
1616115730000|2021-03-19 01:02:10|5310.9|5304.9|5309.1|5303.1|5310.9|5304.9|5308.1|5302.1|29
1616115740000|2021-03-19 01:02:20|5310.1|5304.1|5310.6|5304.6|5311.1|5305.1|5310.1|5304.1|10
1616115750000|2021-03-19 01:02:30|5311.1|5305.1|5310.2|5304.2|5311.1|5305.1|5310.2|5304.2|4
1616115760000|2021-03-19 01:02:40|5310.6|5304.6|5310.6|5304.6|5311.1|5305.1|5310.1|5304.1|6
1616115770000|2021-03-19 01:02:50|5310.2|5304.2|5311.1|5305.1|5312.1|5306.1|5310.2|5304.2|8
1616115780000|2021-03-19 01:03:00|5310.2|5304.2|5306.7|5300.7|5310.2|5304.2|5306.7|5300.7|12
1616115790000|2021-03-19 01:03:10|5306.6|5300.6|5304.7|5298.7|5306.6|5300.6|5304.2|5298.2|12
1616115800000|2021-03-19 01:03:20|5304.3|5298.3|5303.3|5297.3|5304.3|5298.3|5303.3|5297.3|4
1616115810000|2021-03-19 01:03:30|5302.3|5296.3|5305.8|5299.8|5305.8|5299.8|5302.3|5296.3|4
1616115820000|2021-03-19 01:03:40|5305.7|5299.7|5304.8|5298.8|5305.7|5299.7|5304.8|5298.8|2
1616115840000|2021-03-19 01:04:00|5304.2|5298.2|5303.7|5297.7|5304.2|5298.2|5302.8|5296.8|5
1616115850000|2021-03-19 01:04:10|5303.8|5297.8|5304.3|5298.3|5304.7|5298.7|5303.8|5297.8|3
1616115860000|2021-03-19 01:04:20|5304.8|5298.8|5305.7|5299.7|5305.7|5299.7|5304.8|5298.8|3
1616115870000|2021-03-19 01:04:30|5306.7|5300.7|5307.7|5301.7|5307.7|5301.7|5306.7|5300.7|0
1616115880000|2021-03-19 01:04:40|5307.4|5301.4|5305.6|5299.6|5307.4|5301.4|5304.7|5298.7|20
1616115890000|2021-03-19 01:04:50|5305.3|5299.3|5307.9|5301.9|5307.9|5301.9|5303.6|5297.6|10
1616115900000|2021-03-19 01:05:00|5308|5302|5310.9|5304.9|5310.9|5304.9|5308|5302|7
1616115910000|2021-03-19 01:05:10|5309.4|5303.4|5309.9|5303.9|5310.4|5304.4|5309.4|5303.4|5
1616115920000|2021-03-19 01:05:20|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5307.8|5301.8|4
1616115930000|2021-03-19 01:05:30|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|7
1616115950000|2021-03-19 01:05:50|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|9
1616115960000|2021-03-19 01:06:00|5310.8|5304.8|5313.7|5307.7|5314.2|5308.2|5310.8|5304.8|2
1616115970000|2021-03-19 01:06:10|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|0
1616115980000|2021-03-19 01:06:20|5315.2|5309.2|5316.7|5310.7|5316.7|5310.7|5315.2|5309.2|0
1616115990000|2021-03-19 01:06:30|5316.6|5310.6|5314.1|5308.1|5316.6|5310.6|5314.1|5308.1|6
1616116000000|2021-03-19 01:06:40|5313.2|5307.2|5314.7|5308.7|5314.7|5308.7|5313.2|5307.2|2
1616116010000|2021-03-19 01:06:50|5315.1|5309.1|5315.2|5309.2|5315.2|5309.2|5315.1|5309.1|0
1616116020000|2021-03-19 01:07:00|5315.1|5309.1|5313.1|5307.1|5315.1|5309.1|5313.1|5307.1|2
1616116030000|2021-03-19 01:07:10|5313.2|5307.2|5312.1|5306.1|5313.2|5307.2|5312.1|5306.1|2
1616116040000|2021-03-19 01:07:20|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|0
1616116060000|2021-03-19 01:07:40|5311.7|5305.7|5313.2|5307.2|5314.2|5308.2|5311.7|5305.7|3
1616116070000|2021-03-19 01:07:50|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|0
1616116080000|2021-03-19 01:08:00|5313.7|5307.7|5316.2|5310.2|5316.2|5310.2|5313.7|5307.7|2
1616116090000|2021-03-19 01:08:10|5315.8|5309.8|5314.3|5308.3|5315.8|5309.8|5314.3|5308.3|1
1616116100000|2021-03-19 01:08:20|5314.2|5308.2|5312.7|5306.7|5314.2|5308.2|5312.7|5306.7|2
1616116110000|2021-03-19 01:08:30|5312.1|5306.1|5311.2|5305.2|5312.1|5306.1|5310.7|5304.7|7
1616116120000|2021-03-19 01:08:40|5311.7|5305.7|5313.3|5307.3|5313.3|5307.3|5311.7|5305.7|3
1616116130000|2021-03-19 01:08:50|5312.8|5306.8|5312.2|5306.2|5312.8|5306.8|5311.8|5305.8|0
1616116140000|2021-03-19 01:09:00|5313.3|5307.3|5312.7|5306.7|5313.3|5307.3|5312.7|5306.7|2
1616116150000|2021-03-19 01:09:10|5313.2|5307.2|5313.8|5307.8|5314.2|5308.2|5313.2|5307.2|1
1616116160000|2021-03-19 01:09:20|5313.7|5307.7|5312.8|5306.8|5313.8|5307.8|5312.8|5306.8|0
1616116170000|2021-03-19 01:09:30|5312.3|5306.3|5311.3|5305.3|5312.3|5306.3|5311.3|5305.3|2
1616116190000|2021-03-19 01:09:50|5310.7|5304.7|5310.3|5304.3|5310.7|5304.7|5310.3|5304.3|1
1616116200000|2021-03-19 01:10:00|5307.3|5301.3|5308.3|5302.3|5308.3|5302.3|5307.3|5301.3|8
1616116220000|2021-03-19 01:10:20|5308.8|5302.8|5307.3|5301.3|5308.8|5302.8|5306.8|5300.8|4
1616116230000|2021-03-19 01:10:30|5307.4|5301.4|5308.3|5302.3|5308.3|5302.3|5307.3|5301.3|2
1616116240000|2021-03-19 01:10:40|5308.8|5302.8|5309.3|5303.3|5309.3|5303.3|5308.8|5302.8|0
1616116260000|2021-03-19 01:11:00|5308.8|5302.8|5308.3|5302.3|5308.8|5302.8|5308.3|5302.3|0
1616116270000|2021-03-19 01:11:10|5307.9|5301.9|5310.3|5304.3|5310.3|5304.3|5307.8|5301.8|3
1616116290000|2021-03-19 01:11:30|5309.9|5303.9|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|0
1616116300000|2021-03-19 01:11:40|5310.4|5304.4|5311.3|5305.3|5311.3|5305.3|5310.4|5304.4|0
1616116310000|2021-03-19 01:11:50|5310.8|5304.8|5310.3|5304.3|5310.8|5304.8|5310.3|5304.3|2
1616116330000|2021-03-19 01:12:10|5310.4|5304.4|5311.8|5305.8|5311.8|5305.8|5310.4|5304.4|6
1616116340000|2021-03-19 01:12:20|5310.9|5304.9|5311.3|5305.3|5311.3|5305.3|5310.3|5304.3|2
1616116350000|2021-03-19 01:12:30|5311.8|5305.8|5311.8|5305.8|5312.3|5306.3|5311.8|5305.8|0
1616116360000|2021-03-19 01:12:40|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5311.8|5305.8|1
1616116370000|2021-03-19 01:12:50|5311.8|5305.8|5311.8|5305.8|5312.3|5306.3|5311.8|5305.8|0
1616116380000|2021-03-19 01:13:00|5312.2|5306.2|5312.7|5306.7|5312.7|5306.7|5312.2|5306.2|3
1616116390000|2021-03-19 01:13:10|5312.2|5306.2|5312.2|5306.2|5312.3|5306.3|5312.2|5306.2|2
1616116400000|2021-03-19 01:13:20|5312.7|5306.7|5312.3|5306.3|5312.7|5306.7|5312.3|5306.3|1
1616116410000|2021-03-19 01:13:30|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|0
1616116420000|2021-03-19 01:13:40|5312.3|5306.3|5311.3|5305.3|5312.3|5306.3|5311.2|5305.2|0
1616116430000|2021-03-19 01:13:50|5311.2|5305.2|5310.8|5304.8|5311.2|5305.2|5310.8|5304.8|0
1616116440000|2021-03-19 01:14:00|5310.6|5304.6|5310.2|5304.2|5310.6|5304.6|5310.2|5304.2|1
1616116450000|2021-03-19 01:14:10|5309.2|5303.2|5308.3|5302.3|5309.3|5303.3|5308.3|5302.3|0
1616116460000|2021-03-19 01:14:20|5307.8|5301.8|5306.8|5300.8|5307.8|5301.8|5306.8|5300.8|0
1616116470000|2021-03-19 01:14:30|5307.3|5301.3|5305.4|5299.4|5307.3|5301.3|5305.4|5299.4|2
1616116490000|2021-03-19 01:14:50|5304.9|5298.9|5304.3|5298.3|5304.9|5298.9|5304.3|5298.3|3
1616116500000|2021-03-19 01:15:00|5304.4|5298.4|5301.9|5295.9|5304.4|5298.4|5301.9|5295.9|11
1616116520000|2021-03-19 01:15:20|5302.8|5296.8|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|3
1616116530000|2021-03-19 01:15:30|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1616116540000|2021-03-19 01:15:40|5303|5297|5303|5297|5303|5297|5303|5297|3
1616116560000|2021-03-19 01:16:00|5304|5298|5303.9|5297.9|5304|5298|5303.9|5297.9|2
1616116570000|2021-03-19 01:16:10|5302.1|5296.1|5302.5|5296.5|5302.5|5296.5|5302.1|5296.1|9
1616116580000|2021-03-19 01:16:20|5303|5297|5302.5|5296.5|5304.5|5298.5|5302.5|5296.5|5
1616116590000|2021-03-19 01:16:30|5302|5296|5302|5296|5302|5296|5302|5296|3
1616116600000|2021-03-19 01:16:40|5302.4|5296.4|5302.5|5296.5|5303|5297|5302.4|5296.4|2
1616116610000|2021-03-19 01:16:50|5303.5|5297.5|5304.5|5298.5|5304.5|5298.5|5303.5|5297.5|3
1616116620000|2021-03-19 01:17:00|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|0
1616116630000|2021-03-19 01:17:10|5304.4|5298.4|5304.5|5298.5|5305.9|5299.9|5304.4|5298.4|5
1616116650000|2021-03-19 01:17:30|5304.9|5298.9|5305.5|5299.5|5305.5|5299.5|5304.9|5298.9|1
1616116660000|2021-03-19 01:17:40|5306|5300|5307|5301|5307|5301|5306|5300|0
1616116670000|2021-03-19 01:17:50|5307.5|5301.5|5305.9|5299.9|5307.5|5301.5|5305.9|5299.9|1
1616116680000|2021-03-19 01:18:00|5306|5300|5306.5|5300.5|5306.5|5300.5|5306|5300|0
1616116690000|2021-03-19 01:18:10|5307|5301|5308|5302|5308.6|5302.6|5307|5301|0
1616116700000|2021-03-19 01:18:20|5308.5|5302.5|5308.6|5302.6|5309.5|5303.5|5307.5|5301.5|0
1616116710000|2021-03-19 01:18:30|5309|5303|5308.5|5302.5|5309|5303|5308.5|5302.5|0
1616116720000|2021-03-19 01:18:40|5308|5302|5308|5302|5308|5302|5308|5302|1
1616116740000|2021-03-19 01:19:00|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|1
1616116750000|2021-03-19 01:19:10|5308|5302|5308|5302|5308.1|5302.1|5308|5302|6
1616116760000|2021-03-19 01:19:20|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5
1616116770000|2021-03-19 01:19:30|5307|5301|5304.2|5298.2|5307|5301|5304.1|5298.1|11
1616116780000|2021-03-19 01:19:40|||||||||3
1616116790000|2021-03-19 01:19:50|5303.8|5297.8|5305.2|5299.2|5305.3|5299.3|5303.7|5297.7|6
1616116800000|2021-03-19 01:20:00|5305.3|5299.3|5304.9|5298.9|5305.3|5299.3|5304.7|5298.7|0
1616116810000|2021-03-19 01:20:10|5304.8|5298.8|5304.7|5298.7|5304.8|5298.8|5304.7|5298.7|0
1616116820000|2021-03-19 01:20:20|5305.7|5299.7|5303.8|5297.8|5305.8|5299.8|5303.8|5297.8|2
1616116840000|2021-03-19 01:20:40|5303.3|5297.3|5303.7|5297.7|5303.7|5297.7|5303.3|5297.3|0
1616116850000|2021-03-19 01:20:50|5303.9|5297.9|5303.7|5297.7|5303.9|5297.9|5303.7|5297.7|0
1616116860000|2021-03-19 01:21:00|5302.9|5296.9|5303.7|5297.7|5303.8|5297.8|5302.8|5296.8|8
1616116870000|2021-03-19 01:21:10|5303.3|5297.3|5302.9|5296.9|5303.3|5297.3|5302.2|5296.2|0
1616116880000|2021-03-19 01:21:20|5302.8|5296.8|5301.9|5295.9|5302.8|5296.8|5301.4|5295.4|2
1616116890000|2021-03-19 01:21:30|5301.8|5295.8|5302.8|5296.8|5302.9|5296.9|5301.8|5295.8|1
1616116900000|2021-03-19 01:21:40|5303.3|5297.3|5302.8|5296.8|5303.8|5297.8|5302.8|5296.8|0
1616116910000|2021-03-19 01:21:50|5302.3|5296.3|5302.3|5296.3|5302.8|5296.8|5302.3|5296.3|0
1616116920000|2021-03-19 01:22:00|5298.4|5292.4|5299.5|5293.5|5300|5294|5298.4|5292.4|29
1616116930000|2021-03-19 01:22:10|5297.5|5291.5|5297.8|5291.8|5298.5|5292.5|5297.5|5291.5|33
1616116940000|2021-03-19 01:22:20|5297.9|5291.9|5297.9|5291.9|5298|5292|5297.9|5291.9|0
1616116950000|2021-03-19 01:22:30|5297.8|5291.8|5297.9|5291.9|5297.9|5291.9|5297.4|5291.4|0
1616116960000|2021-03-19 01:22:40|5297.4|5291.4|5297.8|5291.8|5297.9|5291.9|5297.4|5291.4|3
1616116970000|2021-03-19 01:22:50|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.8|5291.8|0
1616116980000|2021-03-19 01:23:00|5297.8|5291.8|5297.9|5291.9|5297.9|5291.9|5297.4|5291.4|3
1616116990000|2021-03-19 01:23:10|5297.8|5291.8|5297.9|5291.9|5297.9|5291.9|5297.3|5291.3|0
1616117000000|2021-03-19 01:23:20|5297.8|5291.8|5297.9|5291.9|5297.9|5291.9|5297.8|5291.8|0
1616117010000|2021-03-19 01:23:30|5297.8|5291.8|5297.8|5291.8|5297.9|5291.9|5297.8|5291.8|0
1616117020000|2021-03-19 01:23:40|5297.9|5291.9|5296.4|5290.4|5297.9|5291.9|5296.4|5290.4|2
1616117030000|2021-03-19 01:23:50|5296.5|5290.5|5295.9|5289.9|5297|5291|5295.9|5289.9|1
1616117040000|2021-03-19 01:24:00|5296|5290|5295.4|5289.4|5296|5290|5295.4|5289.4|0
1616117050000|2021-03-19 01:24:10|5295.8|5289.8|5295.9|5289.9|5296.4|5290.4|5295.5|5289.5|3
1616117060000|2021-03-19 01:24:20|5295.8|5289.8|5295|5289|5295.8|5289.8|5295|5289|2
1616117070000|2021-03-19 01:24:30|5294|5288|5294|5288|5294|5288|5294|5288|9
1616117080000|2021-03-19 01:24:40|5293.6|5287.6|5294|5288|5294|5288|5293.5|5287.5|6
1616117090000|2021-03-19 01:24:50|5293.8|5287.8|5289.1|5283.1|5293.8|5287.8|5289.1|5283.1|13
1616117100000|2021-03-19 01:25:00|5288.9|5282.9|5287|5281|5288.9|5282.9|5285.2|5279.2|21
1616117110000|2021-03-19 01:25:10|5287.5|5281.5|5288.5|5282.5|5288.6|5282.6|5287.5|5281.5|7
1616117120000|2021-03-19 01:25:20|5289.1|5283.1|5289.5|5283.5|5289.5|5283.5|5289.1|5283.1|0
1616117130000|2021-03-19 01:25:30|5290|5284|5290.1|5284.1|5290.5|5284.5|5289.1|5283.1|11
1616117140000|2021-03-19 01:25:40|5289.6|5283.6|5290|5284|5290|5284|5289.6|5283.6|2
1616117150000|2021-03-19 01:25:50|5290.1|5284.1|5293.1|5287.1|5293.6|5287.6|5290.1|5284.1|4
1616117160000|2021-03-19 01:26:00|5291.1|5285.1|5291.6|5285.6|5291.6|5285.6|5291.1|5285.1|7
1616117170000|2021-03-19 01:26:10|5292.1|5286.1|5292.6|5286.6|5292.6|5286.6|5292.1|5286.1|4
1616117180000|2021-03-19 01:26:20|||||||||2
1616117190000|2021-03-19 01:26:30|5292.1|5286.1|5290.1|5284.1|5292.1|5286.1|5290.1|5284.1|0
1616117200000|2021-03-19 01:26:40|5289.7|5283.7|5290.6|5284.6|5290.6|5284.6|5289.7|5283.7|3
1616117220000|2021-03-19 01:27:00|5291.6|5285.6|5292.1|5286.1|5292.1|5286.1|5291.6|5285.6|4
1616117230000|2021-03-19 01:27:10|5291.6|5285.6|5288.1|5282.1|5292.1|5286.1|5286.6|5280.6|17
1616117250000|2021-03-19 01:27:30|5287.6|5281.6|5287.1|5281.1|5287.6|5281.6|5286.1|5280.1|8
1616117260000|2021-03-19 01:27:40|5287|5281|5286.1|5280.1|5287|5281|5286.1|5280.1|2
1616117270000|2021-03-19 01:27:50|5285.6|5279.6|5285|5279|5285.6|5279.6|5285|5279|4
1616117280000|2021-03-19 01:28:00|5285.1|5279.1|5283.1|5277.1|5286.5|5280.5|5282.1|5276.1|14
1616117290000|2021-03-19 01:28:10|5284.1|5278.1|5283.2|5277.2|5284.1|5278.1|5283.1|5277.1|4
1616117300000|2021-03-19 01:28:20|5283.6|5277.6|5283.1|5277.1|5283.6|5277.6|5282.7|5276.7|4
1616117310000|2021-03-19 01:28:30|5282.6|5276.6|5282.1|5276.1|5282.6|5276.6|5281.7|5275.7|2
1616117320000|2021-03-19 01:28:40|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|1
1616117330000|2021-03-19 01:28:50|5282.2|5276.2|5281.2|5275.2|5282.2|5276.2|5281.2|5275.2|2
1616117340000|2021-03-19 01:29:00|5281.6|5275.6|5281.6|5275.6|5282.1|5276.1|5281.2|5275.2|6
1616117350000|2021-03-19 01:29:10|5281.1|5275.1|5281.2|5275.2|5281.2|5275.2|5281.1|5275.1|0
1616117360000|2021-03-19 01:29:20|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5281.6|5275.6|4
1616117370000|2021-03-19 01:29:30|5282.5|5276.5|5283.6|5277.6|5283.6|5277.6|5282.5|5276.5|0
1616117380000|2021-03-19 01:29:40|5284|5278|5283.1|5277.1|5284.1|5278.1|5282.6|5276.6|7
1616117390000|2021-03-19 01:29:50|5282.5|5276.5|5282.1|5276.1|5282.5|5276.5|5282.1|5276.1|0
1616117400000|2021-03-19 01:30:00|5282.6|5276.6|5283.6|5277.6|5283.6|5277.6|5282.6|5276.6|7
1616117420000|2021-03-19 01:30:20|5283.1|5277.1|5283.5|5277.5|5283.6|5277.6|5282.1|5276.1|7
1616117430000|2021-03-19 01:30:30|5284.5|5278.5|5285.5|5279.5|5285.5|5279.5|5284.5|5278.5|9
1616117440000|2021-03-19 01:30:40|5285|5279|5286.5|5280.5|5286.5|5280.5|5285|5279|2
1616117450000|2021-03-19 01:30:50|5286.6|5280.6|5287.1|5281.1|5287.1|5281.1|5286.5|5280.5|1
1616117460000|2021-03-19 01:31:00|5287|5281|5287|5281|5287.1|5281.1|5287|5281|0
1616117470000|2021-03-19 01:31:10|5287.5|5281.5|5289|5283|5289.1|5283.1|5287.5|5281.5|3
1616117480000|2021-03-19 01:31:20|5289.4|5283.4|5289|5283|5289.4|5283.4|5288.6|5282.6|5
1616117490000|2021-03-19 01:31:30|5287.9|5281.9|5288|5282|5288|5282|5287.5|5281.5|2
1616117500000|2021-03-19 01:31:40|5287.9|5281.9|5286.4|5280.4|5287.9|5281.9|5286|5280|2
1616117510000|2021-03-19 01:31:50|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286|5280|0
1616117520000|2021-03-19 01:32:00|5286.4|5280.4|5286.5|5280.5|5286.5|5280.5|5286|5280|0
1616117530000|2021-03-19 01:32:10|5286.4|5280.4|5286.9|5280.9|5287.5|5281.5|5286.4|5280.4|8
1616117550000|2021-03-19 01:32:30|5286.4|5280.4|5287|5281|5287|5281|5286.4|5280.4|0
1616117560000|2021-03-19 01:32:40|5287.4|5281.4|5288.9|5282.9|5288.9|5282.9|5287|5281|3
1616117570000|2021-03-19 01:32:50|5288.4|5282.4|5288.9|5282.9|5289.3|5283.3|5288.4|5282.4|2
1616117580000|2021-03-19 01:33:00|5289.3|5283.3|5288.9|5282.9|5289.4|5283.4|5288.9|5282.9|2
1616117590000|2021-03-19 01:33:10|5289.4|5283.4|5288.8|5282.8|5289.9|5283.9|5288.8|5282.8|2
1616117600000|2021-03-19 01:33:20|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|0
1616117610000|2021-03-19 01:33:30|||||||||1
1616117620000|2021-03-19 01:33:40|5289.3|5283.3|5286.9|5280.9|5289.3|5283.3|5286.9|5280.9|4
1616117630000|2021-03-19 01:33:50|5287.3|5281.3|5286.9|5280.9|5287.9|5281.9|5286.9|5280.9|0
1616117640000|2021-03-19 01:34:00|5287|5281|5287.9|5281.9|5287.9|5281.9|5286.9|5280.9|1
1616117650000|2021-03-19 01:34:10|5288.3|5282.3|5289.4|5283.4|5289.4|5283.4|5288.3|5282.3|0
1616117660000|2021-03-19 01:34:20|5289|5283|5286.9|5280.9|5289|5283|5286.9|5280.9|2
1616117670000|2021-03-19 01:34:30|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|0
1616117680000|2021-03-19 01:34:40|5286.4|5280.4|5288.8|5282.8|5288.8|5282.8|5286.4|5280.4|2
1616117690000|2021-03-19 01:34:50|5289.3|5283.3|5288.9|5282.9|5289.3|5283.3|5288.3|5282.3|1
1616117700000|2021-03-19 01:35:00|5288.4|5282.4|5287.9|5281.9|5288.4|5282.4|5287.4|5281.4|4
1616117710000|2021-03-19 01:35:10|5288.4|5282.4|5287.9|5281.9|5289|5283|5287.9|5281.9|0
1616117720000|2021-03-19 01:35:20|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|0
1616117750000|2021-03-19 01:35:50|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|0
1616117760000|2021-03-19 01:36:00|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|0
1616117780000|2021-03-19 01:36:20|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5286.4|5280.4|3
1616117790000|2021-03-19 01:36:30|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5286.9|5280.9|3
1616117800000|2021-03-19 01:36:40|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|1
1616117820000|2021-03-19 01:37:00|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.4|5282.4|0
1616117830000|2021-03-19 01:37:10|5289.4|5283.4|5289.9|5283.9|5289.9|5283.9|5289.4|5283.4|0
1616117860000|2021-03-19 01:37:40|5289.3|5283.3|5289.4|5283.4|5289.4|5283.4|5289.3|5283.3|0
1616117870000|2021-03-19 01:37:50|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|2
1616117890000|2021-03-19 01:38:10|5290.3|5284.3|5292.8|5286.8|5292.8|5286.8|5290.3|5284.3|5
1616117900000|2021-03-19 01:38:20|5292.3|5286.3|5290.4|5284.4|5292.3|5286.3|5290.4|5284.4|6
1616117910000|2021-03-19 01:38:30|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.3|5284.3|0
1616117930000|2021-03-19 01:38:50|5291.3|5285.3|5291.8|5285.8|5291.8|5285.8|5290.8|5284.8|0
1616117940000|2021-03-19 01:39:00|5290.9|5284.9|5291.3|5285.3|5291.3|5285.3|5290.8|5284.8|3
1616117950000|2021-03-19 01:39:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1616117960000|2021-03-19 01:39:20|5290.7|5284.7|5290.8|5284.8|5290.8|5284.8|5289.3|5283.3|2
1616117970000|2021-03-19 01:39:30|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|0
1616117990000|2021-03-19 01:39:50|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|0
1616118000000|2021-03-19 01:40:00|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5289.3|5283.3|2
1616118010000|2021-03-19 01:40:10|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|2
1616118020000|2021-03-19 01:40:20|5288.8|5282.8|5288.7|5282.7|5288.8|5282.8|5287.3|5281.3|7
1616118050000|2021-03-19 01:40:50|5288.3|5282.3|5288.7|5282.7|5288.7|5282.7|5288.3|5282.3|0
1616118060000|2021-03-19 01:41:00|5288.8|5282.8|5289.7|5283.7|5290.2|5284.2|5288.7|5282.7|2
1616118070000|2021-03-19 01:41:10|5289.8|5283.8|5289.3|5283.3|5289.8|5283.8|5289.3|5283.3|0
1616118080000|2021-03-19 01:41:20|5289.7|5283.7|5289.8|5283.8|5289.8|5283.8|5289.7|5283.7|0
1616118090000|2021-03-19 01:41:30|5289.7|5283.7|5289.3|5283.3|5289.7|5283.7|5289.3|5283.3|0
1616118100000|2021-03-19 01:41:40|5291.8|5285.8|5292.3|5286.3|5292.3|5286.3|5291.8|5285.8|6
1616118110000|2021-03-19 01:41:50|5292.5|5286.5|5294.4|5288.4|5294.4|5288.4|5292.5|5286.5|3
1616118120000|2021-03-19 01:42:00|5293.9|5287.9|5293.2|5287.2|5294.3|5288.3|5293.2|5287.2|5
1616118130000|2021-03-19 01:42:10|5293.7|5287.7|5293.8|5287.8|5294.3|5288.3|5293.7|5287.7|2
1616118140000|2021-03-19 01:42:20|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|2
1616118150000|2021-03-19 01:42:30|5294.3|5288.3|5294.2|5288.2|5294.3|5288.3|5293.8|5287.8|0
1616118160000|2021-03-19 01:42:40|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|5294.3|5288.3|0
1616118170000|2021-03-19 01:42:50|5294.2|5288.2|5293.8|5287.8|5294.2|5288.2|5293.8|5287.8|0
1616118190000|2021-03-19 01:43:10|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|1
1616118200000|2021-03-19 01:43:20|5293.7|5287.7|5292.8|5286.8|5293.8|5287.8|5291.7|5285.7|9
1616118210000|2021-03-19 01:43:30|5291.9|5285.9|5291.8|5285.8|5291.9|5285.9|5291.8|5285.8|0
1616118220000|2021-03-19 01:43:40|5292.4|5286.4|5291.8|5285.8|5292.4|5286.4|5291.8|5285.8|2
1616118230000|2021-03-19 01:43:50|5291.9|5285.9|5290.8|5284.8|5292.4|5286.4|5290.8|5284.8|1
1616118250000|2021-03-19 01:44:10|5290.7|5284.7|5291.3|5285.3|5291.3|5285.3|5290.7|5284.7|3
1616118260000|2021-03-19 01:44:20|5291.4|5285.4|5291.8|5285.8|5291.8|5285.8|5291.4|5285.4|0
1616118270000|2021-03-19 01:44:30|5291.9|5285.9|5292.8|5286.8|5292.8|5286.8|5291.9|5285.9|0
1616118290000|2021-03-19 01:44:50|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|1
1616118300000|2021-03-19 01:45:00|5294.3|5288.3|5293.8|5287.8|5294.7|5288.7|5293.8|5287.8|6
1616118310000|2021-03-19 01:45:10|5293.9|5287.9|5294|5288|5294|5288|5293.8|5287.8|1
1616118320000|2021-03-19 01:45:20|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1616118330000|2021-03-19 01:45:30|5293.8|5287.8|5289.9|5283.9|5293.8|5287.8|5289.9|5283.9|18
1616118340000|2021-03-19 01:45:40|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1616118350000|2021-03-19 01:45:50|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1616118360000|2021-03-19 01:46:00|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1616118370000|2021-03-19 01:46:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1616118380000|2021-03-19 01:46:20|5290.9|5284.9|5293|5287|5293|5287|5290.9|5284.9|33
1616118390000|2021-03-19 01:46:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|2
1616118400000|2021-03-19 01:46:40|||||||||1
1616118410000|2021-03-19 01:46:50|5294.3|5288.3|5293.4|5287.4|5294.3|5288.3|5293.4|5287.4|3
1616118420000|2021-03-19 01:47:00|5293.9|5287.9|5293.9|5287.9|5294.3|5288.3|5293.9|5287.9|2
1616118430000|2021-03-19 01:47:10|5293.4|5287.4|5293.9|5287.9|5293.9|5287.9|5293.4|5287.4|1
1616118440000|2021-03-19 01:47:20|5294|5288|5294|5288|5294|5288|5294|5288|2
1616118450000|2021-03-19 01:47:30|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1616118460000|2021-03-19 01:47:40|5294|5288|5294.4|5288.4|5294.4|5288.4|5294|5288|1
1616118470000|2021-03-19 01:47:50|5294.5|5288.5|5294|5288|5294.5|5288.5|5294|5288|0
1616118480000|2021-03-19 01:48:00|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|0
1616118500000|2021-03-19 01:48:20|5294.9|5288.9|5294.5|5288.5|5294.9|5288.9|5294|5288|1
1616118510000|2021-03-19 01:48:30|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5294|5288|5
1616118520000|2021-03-19 01:48:40|5294.8|5288.8|5294|5288|5294.8|5288.8|5294|5288|4
1616118530000|2021-03-19 01:48:50|5294.8|5288.8|5294|5288|5294.8|5288.8|5294|5288|10
1616118540000|2021-03-19 01:49:00|5294.4|5288.4|5293.5|5287.5|5294.4|5288.4|5293.5|5287.5|0
1616118550000|2021-03-19 01:49:10|5293.4|5287.4|5292.8|5286.8|5293.4|5287.4|5292.8|5286.8|6
1616118560000|2021-03-19 01:49:20|5292.9|5286.9|5293.9|5287.9|5293.9|5287.9|5292.9|5286.9|1
1616118570000|2021-03-19 01:49:30|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1616118580000|2021-03-19 01:49:40|5293.9|5287.9|5293.8|5287.8|5293.9|5287.9|5293.8|5287.8|0
1616118600000|2021-03-19 01:50:00|5293.9|5287.9|5293.8|5287.8|5294|5288|5293.8|5287.8|1
1616118620000|2021-03-19 01:50:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|3
1616118630000|2021-03-19 01:50:30|5292.3|5286.3|5291.8|5285.8|5292.3|5286.3|5291.8|5285.8|2
1616118660000|2021-03-19 01:51:00|5291.7|5285.7|5290.4|5284.4|5291.7|5285.7|5290.4|5284.4|3
1616118670000|2021-03-19 01:51:10|5290.3|5284.3|5289.3|5283.3|5290.3|5284.3|5289.3|5283.3|7
1616118680000|2021-03-19 01:51:20|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|3
1616118700000|2021-03-19 01:51:40|5290.3|5284.3|5289.8|5283.8|5291.2|5285.2|5289.8|5283.8|1
1616118720000|2021-03-19 01:52:00|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|2
1616118730000|2021-03-19 01:52:10|||||||||1
1616118750000|2021-03-19 01:52:30|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1616118760000|2021-03-19 01:52:40|5290.3|5284.3|5289.9|5283.9|5290.4|5284.4|5289.9|5283.9|0
1616118770000|2021-03-19 01:52:50|5290.4|5284.4|5289.8|5283.8|5290.4|5284.4|5289.8|5283.8|1
1616118780000|2021-03-19 01:53:00|5290.4|5284.4|5290.8|5284.8|5290.8|5284.8|5289.9|5283.9|2
1616118790000|2021-03-19 01:53:10|5289.9|5283.9|5289.2|5283.2|5289.9|5283.9|5289.2|5283.2|0
1616118800000|2021-03-19 01:53:20|5288.7|5282.7|5287.7|5281.7|5288.7|5282.7|5287.2|5281.2|11
1616118810000|2021-03-19 01:53:30|5288.7|5282.7|5287.7|5281.7|5288.7|5282.7|5287.7|5281.7|5
1616118840000|2021-03-19 01:54:00|5288.2|5282.2|5289.1|5283.1|5289.1|5283.1|5288.2|5282.2|1
1616118850000|2021-03-19 01:54:10|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|11
1616118860000|2021-03-19 01:54:20|5287.5|5281.5|5286.9|5280.9|5287.5|5281.5|5286.5|5280.5|7
1616118870000|2021-03-19 01:54:30|5287|5281|5286.9|5280.9|5287|5281|5286.9|5280.9|11
1616118880000|2021-03-19 01:54:40|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|6
1616118890000|2021-03-19 01:54:50|5285.5|5279.5|5286.4|5280.4|5286.4|5280.4|5285.5|5279.5|10
1616118900000|2021-03-19 01:55:00|5286.9|5280.9|5287.9|5281.9|5287.9|5281.9|5286.4|5280.4|11
1616118910000|2021-03-19 01:55:10|5288.3|5282.3|5288.4|5282.4|5288.4|5282.4|5288.3|5282.3|1
1616118920000|2021-03-19 01:55:20|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5286.8|5280.8|3
1616118930000|2021-03-19 01:55:30|5287.8|5281.8|5287.8|5281.8|5288.3|5282.3|5287.8|5281.8|2
1616118940000|2021-03-19 01:55:40|5287.4|5281.4|5287.8|5281.8|5287.8|5281.8|5286.9|5280.9|2
1616118950000|2021-03-19 01:55:50|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|2
1616118960000|2021-03-19 01:56:00|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|10
1616118970000|2021-03-19 01:56:10|||||||||2
1616118980000|2021-03-19 01:56:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|1
1616118990000|2021-03-19 01:56:30|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|0
1616119000000|2021-03-19 01:56:40|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|0
1616119010000|2021-03-19 01:56:50|5289.2|5283.2|5288.7|5282.7|5289.2|5283.2|5288.3|5282.3|3
1616119030000|2021-03-19 01:57:10|5288.8|5282.8|5289.7|5283.7|5289.7|5283.7|5288.8|5282.8|3
1616119040000|2021-03-19 01:57:20|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1616119050000|2021-03-19 01:57:30|||||||||1
1616119060000|2021-03-19 01:57:40|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|4
1616119070000|2021-03-19 01:57:50|5290.1|5284.1|5290.8|5284.8|5290.8|5284.8|5289.7|5283.7|8
1616119080000|2021-03-19 01:58:00|5291.2|5285.2|5292.8|5286.8|5292.8|5286.8|5291.2|5285.2|2
1616119090000|2021-03-19 01:58:10|5293.3|5287.3|5293.8|5287.8|5293.8|5287.8|5293.3|5287.3|1
1616119100000|2021-03-19 01:58:20|||||||||2
1616119110000|2021-03-19 01:58:30|||||||||4
1616119120000|2021-03-19 01:58:40|||||||||1
1616119150000|2021-03-19 01:59:10|5294.3|5288.3|5293.8|5287.8|5294.3|5288.3|5293.8|5287.8|8
1616119160000|2021-03-19 01:59:20|||||||||2
1616119180000|2021-03-19 01:59:40|||||||||1
1616119190000|2021-03-19 01:59:50|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|0
1616119200000|2021-03-19 02:00:00|5293.8|5287.8|5292.8|5286.8|5294.3|5288.3|5292.8|5286.8|1
1616119210000|2021-03-19 02:00:10|5292.3|5286.3|5291.3|5285.3|5292.3|5286.3|5291.3|5285.3|4
1616119220000|2021-03-19 02:00:20|5291.2|5285.2|5290.8|5284.8|5291.2|5285.2|5289.8|5283.8|7
1616119230000|2021-03-19 02:00:30|5291.3|5285.3|5291.8|5285.8|5291.8|5285.8|5291.3|5285.3|0
1616119260000|2021-03-19 02:01:00|5291.7|5285.7|5290.9|5284.9|5292.3|5286.3|5290.9|5284.9|2
1616119270000|2021-03-19 02:01:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1616119280000|2021-03-19 02:01:20|5290.3|5284.3|5290.8|5284.8|5290.8|5284.8|5290.3|5284.3|0
1616119290000|2021-03-19 02:01:30|5291.2|5285.2|5291.8|5285.8|5292.3|5286.3|5291.2|5285.2|0
1616119300000|2021-03-19 02:01:40|5292.2|5286.2|5291.8|5285.8|5292.3|5286.3|5291.8|5285.8|0
1616119310000|2021-03-19 02:01:50|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|0
1616119320000|2021-03-19 02:02:00|5291.7|5285.7|5291.8|5285.8|5291.8|5285.8|5291.7|5285.7|0
1616119330000|2021-03-19 02:02:10|5292.7|5286.7|5291.8|5285.8|5292.7|5286.7|5291.8|5285.8|1
1616119340000|2021-03-19 02:02:20|5292.4|5286.4|5291.8|5285.8|5292.4|5286.4|5291.8|5285.8|1
1616119350000|2021-03-19 02:02:30|5292.3|5286.3|5292.3|5286.3|5292.4|5286.4|5291.8|5285.8|0
1616119360000|2021-03-19 02:02:40|5292.4|5286.4|5293.9|5287.9|5293.9|5287.9|5292.4|5286.4|8
1616119370000|2021-03-19 02:02:50|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.8|5286.8|0
1616119380000|2021-03-19 02:03:00|5292.3|5286.3|5290.9|5284.9|5292.3|5286.3|5290.9|5284.9|5
1616119390000|2021-03-19 02:03:10|5290.4|5284.4|5288.8|5282.8|5290.4|5284.4|5288.8|5282.8|4
1616119400000|2021-03-19 02:03:20|5288.9|5282.9|5288.9|5282.9|5289.4|5283.4|5288.9|5282.9|1
1616119410000|2021-03-19 02:03:30|5288.8|5282.8|5287.8|5281.8|5288.8|5282.8|5287.3|5281.3|8
1616119430000|2021-03-19 02:03:50|5287.4|5281.4|5287.8|5281.8|5287.8|5281.8|5287.4|5281.4|2
1616119440000|2021-03-19 02:04:00|5288.7|5282.7|5288.8|5282.8|5288.8|5282.8|5288.4|5282.4|3
1616119450000|2021-03-19 02:04:10|5288.4|5282.4|5287.8|5281.8|5288.4|5282.4|5287.8|5281.8|3
1616119470000|2021-03-19 02:04:30|5287.9|5281.9|5287.8|5281.8|5287.9|5281.9|5287.8|5281.8|0
1616119480000|2021-03-19 02:04:40|5287.7|5281.7|5286.7|5280.7|5287.7|5281.7|5286.7|5280.7|2
1616119500000|2021-03-19 02:05:00|5286.3|5280.3|5286.7|5280.7|5286.7|5280.7|5286.3|5280.3|5
1616119520000|2021-03-19 02:05:20|5286.8|5280.8|5287.3|5281.3|5287.3|5281.3|5286.8|5280.8|0
1616119530000|2021-03-19 02:05:30|5287.4|5281.4|5286.8|5280.8|5287.4|5281.4|5286.8|5280.8|0
1616119550000|2021-03-19 02:05:50|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|0
1616119570000|2021-03-19 02:06:10|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|0
1616119590000|2021-03-19 02:06:30|5286.3|5280.3|5286.8|5280.8|5286.8|5280.8|5286.3|5280.3|3
1616119600000|2021-03-19 02:06:40|5286.4|5280.4|5286.7|5280.7|5287.2|5281.2|5286.4|5280.4|11
1616119610000|2021-03-19 02:06:50|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|0
1616119620000|2021-03-19 02:07:00|5286.7|5280.7|5286.2|5280.2|5286.7|5280.7|5285.8|5279.8|1
1616119630000|2021-03-19 02:07:10|5286.3|5280.3|5285.8|5279.8|5286.3|5280.3|5285.8|5279.8|1
1616119670000|2021-03-19 02:07:50|||||||||1
1616119680000|2021-03-19 02:08:00|5286.2|5280.2|5287.2|5281.2|5287.2|5281.2|5286.2|5280.2|2
1616119690000|2021-03-19 02:08:10|5287.4|5281.4|5288.7|5282.7|5288.7|5282.7|5287.4|5281.4|1
1616119700000|2021-03-19 02:08:20|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|0
1616119720000|2021-03-19 02:08:40|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|2
1616119730000|2021-03-19 02:08:50|5287.2|5281.2|5288.2|5282.2|5288.2|5282.2|5287.2|5281.2|0
1616119740000|2021-03-19 02:09:00|5287.8|5281.8|5286.4|5280.4|5287.8|5281.8|5286.3|5280.3|10
1616119750000|2021-03-19 02:09:10|5287.3|5281.3|5288.2|5282.2|5288.7|5282.7|5287.3|5281.3|17
1616119760000|2021-03-19 02:09:20|5287.3|5281.3|5286.8|5280.8|5287.8|5281.8|5286.8|5280.8|6
1616119770000|2021-03-19 02:09:30|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|0
1616119780000|2021-03-19 02:09:40|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|1
1616119800000|2021-03-19 02:10:00|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|0
1616119810000|2021-03-19 02:10:10|5286.2|5280.2|5285.8|5279.8|5286.2|5280.2|5285.3|5279.3|3
1616119830000|2021-03-19 02:10:30|5285.4|5279.4|5285.8|5279.8|5285.8|5279.8|5285.4|5279.4|1
1616119840000|2021-03-19 02:10:40|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|0
1616119850000|2021-03-19 02:10:50|5285.9|5279.9|5286.8|5280.8|5286.8|5280.8|5285.9|5279.9|3
1616119860000|2021-03-19 02:11:00|5287.7|5281.7|5287.8|5281.8|5287.8|5281.8|5287.7|5281.7|1
1616119900000|2021-03-19 02:11:40|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1616119910000|2021-03-19 02:11:50|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|1
1616119920000|2021-03-19 02:12:00|5285.3|5279.3|5284.3|5278.3|5285.3|5279.3|5284.3|5278.3|6
1616119930000|2021-03-19 02:12:10|5284.2|5278.2|5282.9|5276.9|5284.2|5278.2|5282.9|5276.9|14
1616119940000|2021-03-19 02:12:20|5282.5|5276.5|5282.4|5276.4|5282.5|5276.5|5282.4|5276.4|0
1616119950000|2021-03-19 02:12:30|5281.9|5275.9|5281.4|5275.4|5281.9|5275.9|5281.4|5275.4|2
1616119960000|2021-03-19 02:12:40|5281|5275|5281|5275|5281|5275|5281|5275|3
1616119970000|2021-03-19 02:12:50|5280.8|5274.8|5280.5|5274.5|5280.9|5274.9|5280.5|5274.5|5
1616119980000|2021-03-19 02:13:00|5280|5274|5281.8|5275.8|5281.8|5275.8|5280|5274|17
1616119990000|2021-03-19 02:13:10|5282|5276|5282|5276|5282|5276|5281.5|5275.5|1
1616120000000|2021-03-19 02:13:20|5281.5|5275.5|5282.4|5276.4|5282.5|5276.5|5281.5|5275.5|3
1616120020000|2021-03-19 02:13:40|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|3
1616120040000|2021-03-19 02:14:00|5282.5|5276.5|5280.9|5274.9|5282.5|5276.5|5280.9|5274.9|10
1616120050000|2021-03-19 02:14:10|5280.5|5274.5|5279.5|5273.5|5280.5|5274.5|5279.5|5273.5|51
1616120080000|2021-03-19 02:14:40|5279.4|5273.4|5279.9|5273.9|5279.9|5273.9|5279.4|5273.4|2
1616120090000|2021-03-19 02:14:50|5281.3|5275.3|5281.9|5275.9|5282.4|5276.4|5280.5|5274.5|16
1616120100000|2021-03-19 02:15:00|5282|5276|5283.9|5277.9|5283.9|5277.9|5282|5276|1
1616120120000|2021-03-19 02:15:20|||||||||4
1616120130000|2021-03-19 02:15:30|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|2
1616120140000|2021-03-19 02:15:40|5283.9|5277.9|5283.4|5277.4|5283.9|5277.9|5283.4|5277.4|2
1616120160000|2021-03-19 02:16:00|5283|5277|5281.9|5275.9|5283|5277|5281.9|5275.9|9
1616120170000|2021-03-19 02:16:10|5281.5|5275.5|5281.4|5275.4|5281.5|5275.5|5281.4|5275.4|1
1616120180000|2021-03-19 02:16:20|5281|5275|5281|5275|5281|5275|5281|5275|0
1616120190000|2021-03-19 02:16:30|5280.9|5274.9|5281|5275|5281|5275|5280.9|5274.9|0
1616120220000|2021-03-19 02:17:00|5280.6|5274.6|5282.9|5276.9|5282.9|5276.9|5280.5|5274.5|6
1616120230000|2021-03-19 02:17:10|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5283.4|5277.4|5
1616120260000|2021-03-19 02:17:40|5283|5277|5283|5277|5283|5277|5283|5277|1
1616120270000|2021-03-19 02:17:50|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|0
1616120280000|2021-03-19 02:18:00|5284|5278|5284.9|5278.9|5284.9|5278.9|5284|5278|5
1616120290000|2021-03-19 02:18:10|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|0
1616120300000|2021-03-19 02:18:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|1
1616120310000|2021-03-19 02:18:30|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1616120320000|2021-03-19 02:18:40|5286.9|5280.9|5286.8|5280.8|5286.9|5280.9|5286.8|5280.8|10
1616120330000|2021-03-19 02:18:50|5285.9|5279.9|5284.9|5278.9|5285.9|5279.9|5284.9|5278.9|4
1616120340000|2021-03-19 02:19:00|5285.3|5279.3|5284.4|5278.4|5285.3|5279.3|5284.4|5278.4|2
1616120350000|2021-03-19 02:19:10|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|1
1616120360000|2021-03-19 02:19:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|0
1616120370000|2021-03-19 02:19:30|5284.9|5278.9|5284.4|5278.4|5284.9|5278.9|5284.4|5278.4|0
1616120390000|2021-03-19 02:19:50|5284.3|5278.3|5282.9|5276.9|5284.3|5278.3|5282.9|5276.9|7
1616120400000|2021-03-19 02:20:00|5282.4|5276.4|5281.4|5275.4|5282.4|5276.4|5281.4|5275.4|3
1616120410000|2021-03-19 02:20:10|5281.5|5275.5|5281.5|5275.5|5281.9|5275.9|5281.5|5275.5|2
1616120430000|2021-03-19 02:20:30|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|0
1616120440000|2021-03-19 02:20:40|5280.9|5274.9|5280.4|5274.4|5280.9|5274.9|5280.4|5274.4|2
1616120460000|2021-03-19 02:21:00|5279.9|5273.9|5277.1|5271.1|5279.9|5273.9|5276.7|5270.7|24
1616120470000|2021-03-19 02:21:10|5279|5273|5279|5273|5279|5273|5279|5273|12
1616120510000|2021-03-19 02:21:50|5278.6|5272.6|5279|5273|5279|5273|5278.6|5272.6|2
1616120520000|2021-03-19 02:22:00|5278.9|5272.9|5278.5|5272.5|5278.9|5272.9|5278|5272|9
1616120530000|2021-03-19 02:22:10|5279|5273|5280|5274|5280|5274|5279|5273|2
1616120540000|2021-03-19 02:22:20|5281.4|5275.4|5281.5|5275.5|5281.5|5275.5|5281.4|5275.4|5
1616120550000|2021-03-19 02:22:30|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|5281.9|5275.9|2
1616120560000|2021-03-19 02:22:40|5282|5276|5282|5276|5282|5276|5282|5276|0
1616120590000|2021-03-19 02:23:10|5283|5277|5283.5|5277.5|5283.5|5277.5|5283|5277|11
1616120600000|2021-03-19 02:23:20|5283|5277|5283|5277|5283|5277|5283|5277|2
1616120620000|2021-03-19 02:23:40|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|1
1616120630000|2021-03-19 02:23:50|5284|5278|5284|5278|5284|5278|5284|5278|3
1616120640000|2021-03-19 02:24:00|5283.6|5277.6|5284|5278|5284|5278|5283.6|5277.6|1
1616120680000|2021-03-19 02:24:40|||||||||1
1616120710000|2021-03-19 02:25:10|5283.6|5277.6|5284.5|5278.5|5285.4|5279.4|5283.6|5277.6|2
1616120720000|2021-03-19 02:25:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|2
1616120730000|2021-03-19 02:25:30|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|1
1616120740000|2021-03-19 02:25:40|5287|5281|5287|5281|5287|5281|5287|5281|4
1616120770000|2021-03-19 02:26:10|5286.5|5280.5|5285.5|5279.5|5286.5|5280.5|5285.5|5279.5|2
1616120790000|2021-03-19 02:26:30|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|4
1616120820000|2021-03-19 02:27:00|5285|5279|5284|5278|5285|5279|5282.5|5276.5|18
1616120850000|2021-03-19 02:27:30|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|0
1616120880000|2021-03-19 02:28:00|5284|5278|5284|5278|5284|5278|5284|5278|2
1616120900000|2021-03-19 02:28:20|5284.1|5278.1|5284.5|5278.5|5284.5|5278.5|5284.1|5278.1|0
1616120930000|2021-03-19 02:28:50|5284|5278|5284|5278|5284|5278|5284|5278|1
1616120940000|2021-03-19 02:29:00|5283.5|5277.5|5284|5278|5284|5278|5283.5|5277.5|2
1616120970000|2021-03-19 02:29:30|5283.5|5277.5|5285|5279|5285|5279|5283.5|5277.5|4
1616121000000|2021-03-19 02:30:00|5285.4|5279.4|5281.1|5275.1|5285.4|5279.4|5281.1|5275.1|22
1616121020000|2021-03-19 02:30:20|5281.5|5275.5|5281.5|5275.5|5282.5|5276.5|5281.1|5275.1|4
1616121030000|2021-03-19 02:30:30|5282|5276|5282.1|5276.1|5282.1|5276.1|5282|5276|0
1616121040000|2021-03-19 02:30:40|5282|5276|5282.1|5276.1|5282.1|5276.1|5281.6|5275.6|2
1616121050000|2021-03-19 02:30:50|5282|5276|5283.1|5277.1|5283.1|5277.1|5282|5276|1
1616121060000|2021-03-19 02:31:00|5283|5277|5283.1|5277.1|5283.1|5277.1|5283|5277|0
1616121070000|2021-03-19 02:31:10|5283.6|5277.6|5284|5278|5284.1|5278.1|5283.6|5277.6|0
1616121080000|2021-03-19 02:31:20|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|5283.5|5277.5|0
1616121100000|2021-03-19 02:31:40|5284|5278|5284|5278|5284|5278|5284|5278|1
1616121120000|2021-03-19 02:32:00|5283.5|5277.5|5286.9|5280.9|5286.9|5280.9|5283.5|5277.5|8
1616121130000|2021-03-19 02:32:10|5287|5281|5288.9|5282.9|5288.9|5282.9|5287|5281|12
1616121140000|2021-03-19 02:32:20|5289.4|5283.4|5288.9|5282.9|5289.4|5283.4|5288.9|5282.9|1
1616121150000|2021-03-19 02:32:30|5288.5|5282.5|5289|5283|5289|5283|5287.5|5281.5|7
1616121160000|2021-03-19 02:32:40|5289.5|5283.5|5290|5284|5290|5284|5289.5|5283.5|0
1616121170000|2021-03-19 02:32:50|5289|5283|5289|5283|5289|5283|5289|5283|2
1616121180000|2021-03-19 02:33:00|5288.5|5282.5|5288.5|5282.5|5288.5|5282.5|5288.5|5282.5|0
1616121190000|2021-03-19 02:33:10|5290|5284|5288.5|5282.5|5290|5284|5288.5|5282.5|5
1616121200000|2021-03-19 02:33:20|5289|5283|5289|5283|5289|5283|5289|5283|2
1616121210000|2021-03-19 02:33:30|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|5289.5|5283.5|0
1616121220000|2021-03-19 02:33:40|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|3
1616121230000|2021-03-19 02:33:50|5291.1|5285.1|5292|5286|5292.5|5286.5|5291.1|5285.1|6
1616121240000|2021-03-19 02:34:00|5291.5|5285.5|5290|5284|5291.5|5285.5|5290|5284|3
1616121250000|2021-03-19 02:34:10|5289|5283|5289|5283|5289.1|5283.1|5289|5283|2
1616121270000|2021-03-19 02:34:30|5288.5|5282.5|5287.5|5281.5|5288.5|5282.5|5287.5|5281.5|1
1616121280000|2021-03-19 02:34:40|5286.5|5280.5|5285.5|5279.5|5286.5|5280.5|5285.5|5279.5|1
1616121290000|2021-03-19 02:34:50|5286|5280|5286|5280|5286|5280|5286|5280|1
1616121300000|2021-03-19 02:35:00|5285.9|5279.9|5284.5|5278.5|5285.9|5279.9|5284.5|5278.5|1
1616121310000|2021-03-19 02:35:10|5285.5|5279.5|5285|5279|5285.5|5279.5|5285|5279|2
1616121320000|2021-03-19 02:35:20|5285.4|5279.4|5285.5|5279.5|5285.5|5279.5|5285.4|5279.4|0
1616121330000|2021-03-19 02:35:30|5286|5280|5286|5280|5286.4|5280.4|5285.9|5279.9|1
1616121340000|2021-03-19 02:35:40|5286.4|5280.4|5287|5281|5287|5281|5286.4|5280.4|0
1616121350000|2021-03-19 02:35:50|5286.9|5280.9|5287|5281|5287.9|5281.9|5286.9|5280.9|0
1616121360000|2021-03-19 02:36:00|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|0
1616121370000|2021-03-19 02:36:10|5285.5|5279.5|5287.4|5281.4|5287.4|5281.4|5285.5|5279.5|1
1616121380000|2021-03-19 02:36:20|5287.5|5281.5|5286|5280|5288|5282|5286|5280|21
1616121390000|2021-03-19 02:36:30|5286.5|5280.5|5287|5281|5287|5281|5286.5|5280.5|2
1616121400000|2021-03-19 02:36:40|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|0
1616121410000|2021-03-19 02:36:50|5287.9|5281.9|5288.4|5282.4|5288.9|5282.9|5287.9|5281.9|1
1616121420000|2021-03-19 02:37:00|5288.5|5282.5|5291.3|5285.3|5291.3|5285.3|5288.5|5282.5|10
1616121430000|2021-03-19 02:37:10|5291.8|5285.8|5291.3|5285.3|5291.8|5285.8|5291.3|5285.3|0
1616121440000|2021-03-19 02:37:20|||||||||2
1616121450000|2021-03-19 02:37:30|5289.9|5283.9|5288|5282|5289.9|5283.9|5287.9|5281.9|3
1616121460000|2021-03-19 02:37:40|5288.5|5282.5|5288.4|5282.4|5288.5|5282.5|5288.4|5282.4|1
1616121480000|2021-03-19 02:38:00|5288|5282|5287.3|5281.3|5288|5282|5287.3|5281.3|1
1616121490000|2021-03-19 02:38:10|5286.8|5280.8|5286.4|5280.4|5286.8|5280.8|5286.4|5280.4|2
1616121500000|2021-03-19 02:38:20|5286.3|5280.3|5285.8|5279.8|5286.3|5280.3|5285.8|5279.8|5
1616121510000|2021-03-19 02:38:30|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5
1616121520000|2021-03-19 02:38:40|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|5
1616121530000|2021-03-19 02:38:50|5287.4|5281.4|5286.9|5280.9|5287.4|5281.4|5285.9|5279.9|11
1616121540000|2021-03-19 02:39:00|5285.6|5279.6|5285.9|5279.9|5286|5280|5285.6|5279.6|5
1616121560000|2021-03-19 02:39:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|7
1616121570000|2021-03-19 02:39:30|||||||||4
1616121580000|2021-03-19 02:39:40|5285.9|5279.9|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|7
1616121590000|2021-03-19 02:39:50|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5285.9|5279.9|5
1616121600000|2021-03-19 02:40:00|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|0
1616121610000|2021-03-19 02:40:10|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|1
1616121620000|2021-03-19 02:40:20|5287.9|5281.9|5287.4|5281.4|5287.9|5281.9|5287.4|5281.4|0
1616121630000|2021-03-19 02:40:30|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|5288.9|5282.9|1
1616121640000|2021-03-19 02:40:40|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|2
1616121650000|2021-03-19 02:40:50|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|5287.5|5281.5|2
1616121660000|2021-03-19 02:41:00|5287.6|5281.6|5287.9|5281.9|5288.9|5282.9|5287.6|5281.6|4
1616121680000|2021-03-19 02:41:20|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|3
1616121690000|2021-03-19 02:41:30|5287.4|5281.4|5287.9|5281.9|5287.9|5281.9|5287.4|5281.4|1
1616121700000|2021-03-19 02:41:40|5287.5|5281.5|5287.9|5281.9|5287.9|5281.9|5287.5|5281.5|1
1616121710000|2021-03-19 02:41:50|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|0
1616121720000|2021-03-19 02:42:00|5287.9|5281.9|5289.8|5283.8|5289.8|5283.8|5287.9|5281.9|6
1616121730000|2021-03-19 02:42:10|5289.4|5283.4|5287.8|5281.8|5289.4|5283.4|5287.8|5281.8|8
1616121740000|2021-03-19 02:42:20|5287.9|5281.9|5286.8|5280.8|5288.8|5282.8|5286.8|5280.8|2
1616121750000|2021-03-19 02:42:30|5286.9|5280.9|5287.8|5281.8|5287.8|5281.8|5286.9|5280.9|1
1616121760000|2021-03-19 02:42:40|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|0
1616121780000|2021-03-19 02:43:00|5287.4|5281.4|5286.4|5280.4|5287.4|5281.4|5286.4|5280.4|1
1616121800000|2021-03-19 02:43:20|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|2
1616121810000|2021-03-19 02:43:30|5286.4|5280.4|5286.4|5280.4|5286.4|5280.4|5286.4|5280.4|0
1616121840000|2021-03-19 02:44:00|5285.4|5279.4|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|16
1616121850000|2021-03-19 02:44:10|||||||||1
1616121870000|2021-03-19 02:44:30|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|16
1616121880000|2021-03-19 02:44:40|5290.7|5284.7|5289.4|5283.4|5292.2|5286.2|5289.4|5283.4|25
1616121890000|2021-03-19 02:44:50|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|4
1616121900000|2021-03-19 02:45:00|5289.3|5283.3|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|3
1616121910000|2021-03-19 02:45:10|5289.3|5283.3|5286.9|5280.9|5289.3|5283.3|5286.9|5280.9|6
1616121920000|2021-03-19 02:45:20|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|5287.9|5281.9|1
1616121930000|2021-03-19 02:45:30|5288.4|5282.4|5293.8|5287.8|5294.3|5288.3|5287.9|5281.9|52
1616121940000|2021-03-19 02:45:40|5293.3|5287.3|5292.8|5286.8|5293.3|5287.3|5292.8|5286.8|1
1616121950000|2021-03-19 02:45:50|5292.9|5286.9|5293.8|5287.8|5293.8|5287.8|5292.4|5286.4|3
1616121960000|2021-03-19 02:46:00|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|0
1616121970000|2021-03-19 02:46:10|5293.8|5287.8|5293.3|5287.3|5293.8|5287.8|5293.3|5287.3|0
1616121980000|2021-03-19 02:46:20|5293.7|5287.7|5293.8|5287.8|5293.8|5287.8|5293.7|5287.7|0
1616121990000|2021-03-19 02:46:30|5293.7|5287.7|5294.3|5288.3|5294.4|5288.4|5293.7|5287.7|5
1616122000000|2021-03-19 02:46:40|5294.4|5288.4|5294.3|5288.3|5294.4|5288.4|5294.3|5288.3|4
1616122010000|2021-03-19 02:46:50|5293.8|5287.8|5294.3|5288.3|5295.2|5289.2|5293.8|5287.8|7
1616122020000|2021-03-19 02:47:00|5293.9|5287.9|5293.3|5287.3|5293.9|5287.9|5293.3|5287.3|0
1616122030000|2021-03-19 02:47:10|5293.4|5287.4|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|4
1616122040000|2021-03-19 02:47:20|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.4|5285.4|1
1616122050000|2021-03-19 02:47:30|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|2
1616122070000|2021-03-19 02:47:50|5292.8|5286.8|5291.9|5285.9|5292.8|5286.8|5291.8|5285.8|0
1616122080000|2021-03-19 02:48:00|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1616122090000|2021-03-19 02:48:10|5291.9|5285.9|5292.8|5286.8|5292.8|5286.8|5291.9|5285.9|0
1616122100000|2021-03-19 02:48:20|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|1
1616122110000|2021-03-19 02:48:30|5292.5|5286.5|5292.4|5286.4|5292.5|5286.5|5292.4|5286.4|3
1616122120000|2021-03-19 02:48:40|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|2
1616122130000|2021-03-19 02:48:50|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1616122140000|2021-03-19 02:49:00|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|0
1616122150000|2021-03-19 02:49:10|5294.4|5288.4|5293.8|5287.8|5294.4|5288.4|5293.8|5287.8|6
1616122160000|2021-03-19 02:49:20|5294.3|5288.3|5294.8|5288.8|5294.9|5288.9|5293.7|5287.7|25
1616122170000|2021-03-19 02:49:30|5294.4|5288.4|5294.4|5288.4|5294.8|5288.8|5294.4|5288.4|11
1616122190000|2021-03-19 02:49:50|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|7
1616122200000|2021-03-19 02:50:00|5293.8|5287.8|5293.3|5287.3|5293.8|5287.8|5293.3|5287.3|1
1616122210000|2021-03-19 02:50:10|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|1
1616122230000|2021-03-19 02:50:30|5292.4|5286.4|5291.9|5285.9|5292.4|5286.4|5291.9|5285.9|0
1616122240000|2021-03-19 02:50:40|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5291.9|5285.9|5
1616122250000|2021-03-19 02:50:50|5292.4|5286.4|5291.4|5285.4|5292.4|5286.4|5291.4|5285.4|1
1616122260000|2021-03-19 02:51:00|5291.9|5285.9|5292.9|5286.9|5292.9|5286.9|5291.9|5285.9|1
1616122290000|2021-03-19 02:51:30|5293.9|5287.9|5293.8|5287.8|5293.9|5287.9|5293.5|5287.5|3
1616122300000|2021-03-19 02:51:40|5293.7|5287.7|5293.7|5287.7|5294.3|5288.3|5293.4|5287.4|5
1616122310000|2021-03-19 02:51:50|5293.8|5287.8|5294.2|5288.2|5294.2|5288.2|5293.8|5287.8|0
1616122320000|2021-03-19 02:52:00|5293.4|5287.4|5293.7|5287.7|5294.3|5288.3|5293.4|5287.4|4
1616122330000|2021-03-19 02:52:10|5293.2|5287.2|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|2
1616122340000|2021-03-19 02:52:20|5293.4|5287.4|5293.8|5287.8|5293.8|5287.8|5293.4|5287.4|1
1616122350000|2021-03-19 02:52:30|5293.7|5287.7|5292.8|5286.8|5293.7|5287.7|5292.8|5286.8|1
1616122370000|2021-03-19 02:52:50|5292.9|5286.9|5289.4|5283.4|5293.3|5287.3|5289.4|5283.4|8
1616122380000|2021-03-19 02:53:00|5289.3|5283.3|5289.8|5283.8|5289.8|5283.8|5288.9|5282.9|1
1616122430000|2021-03-19 02:53:50|5289.3|5283.3|5288.8|5282.8|5289.3|5283.3|5288.8|5282.8|1
1616122450000|2021-03-19 02:54:10|5288.4|5282.4|5286.8|5280.8|5288.4|5282.4|5286.8|5280.8|1
1616122460000|2021-03-19 02:54:20|5286.4|5280.4|5287.7|5281.7|5287.7|5281.7|5286.4|5280.4|4
1616122470000|2021-03-19 02:54:30|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|5287.8|5281.8|0
1616122480000|2021-03-19 02:54:40|5287.3|5281.3|5287.8|5281.8|5287.8|5281.8|5287.3|5281.3|0
1616122490000|2021-03-19 02:54:50|5287.4|5281.4|5287.8|5281.8|5287.8|5281.8|5287.4|5281.4|1
1616122500000|2021-03-19 02:55:00|5287.4|5281.4|5287.8|5281.8|5287.8|5281.8|5287.4|5281.4|3
1616122510000|2021-03-19 02:55:10|5288.8|5282.8|5287.9|5281.9|5288.8|5282.8|5287.9|5281.9|0
1616122520000|2021-03-19 02:55:20|5287.8|5281.8|5287.8|5281.8|5288.8|5282.8|5287.8|5281.8|2
1616122530000|2021-03-19 02:55:30|5289.2|5283.2|5289.7|5283.7|5289.7|5283.7|5289.2|5283.2|6
1616122540000|2021-03-19 02:55:40|5289.8|5283.8|5289.8|5283.8|5290.7|5284.7|5288.4|5282.4|4
1616122550000|2021-03-19 02:55:50|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|5289.7|5283.7|0
1616122560000|2021-03-19 02:56:00|5289.3|5283.3|5287.8|5281.8|5289.3|5283.3|5287.7|5281.7|2
1616122570000|2021-03-19 02:56:10|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1616122580000|2021-03-19 02:56:20|5287.3|5281.3|5286.7|5280.7|5287.3|5281.3|5286.7|5280.7|4
1616122590000|2021-03-19 02:56:30|5285.8|5279.8|5286.7|5280.7|5286.7|5280.7|5285.8|5279.8|3
1616122600000|2021-03-19 02:56:40|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1616122610000|2021-03-19 02:56:50|5286.3|5280.3|5287.7|5281.7|5288.7|5282.7|5286.3|5280.3|4
1616122620000|2021-03-19 02:57:00|5287.3|5281.3|5287.2|5281.2|5287.3|5281.3|5287.2|5281.2|0
1616122630000|2021-03-19 02:57:10|5287.8|5281.8|5287.3|5281.3|5288.2|5282.2|5287.3|5281.3|3
1616122640000|2021-03-19 02:57:20|5286.8|5280.8|5287.8|5281.8|5287.8|5281.8|5286.2|5280.2|1
1616122650000|2021-03-19 02:57:30|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1616122660000|2021-03-19 02:57:40|5287.2|5281.2|5286.7|5280.7|5287.2|5281.2|5286.7|5280.7|0
1616122670000|2021-03-19 02:57:50|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|0
1616122680000|2021-03-19 02:58:00|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|5286.7|5280.7|0
1616122700000|2021-03-19 02:58:20|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1616122710000|2021-03-19 02:58:30|5286.8|5280.8|5285.2|5279.2|5286.8|5280.8|5285.2|5279.2|0
1616122720000|2021-03-19 02:58:40|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|0
1616122740000|2021-03-19 02:59:00|5285.7|5279.7|5286.7|5280.7|5286.7|5280.7|5285.7|5279.7|15
1616122750000|2021-03-19 02:59:10|5286.8|5280.8|5287.2|5281.2|5287.7|5281.7|5286.8|5280.8|0
1616122780000|2021-03-19 02:59:40|5286.7|5280.7|5285.7|5279.7|5286.7|5280.7|5285.7|5279.7|0
1616122790000|2021-03-19 02:59:50|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|9
1616122800000|2021-03-19 03:00:00|5285.1|5279.1|5286.1|5280.1|5286.1|5280.1|5285.1|5279.1|7
1616122810000|2021-03-19 03:00:10|5285.6|5279.6|5285.1|5279.1|5285.6|5279.6|5285.1|5279.1|107
1616122820000|2021-03-19 03:00:20|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|15
1616122840000|2021-03-19 03:00:40|5283.6|5277.6|5285.1|5279.1|5285.1|5279.1|5283.6|5277.6|87
1616122850000|2021-03-19 03:00:50|5285.2|5279.2|5285.6|5279.6|5285.6|5279.6|5285.2|5279.2|2
1616122860000|2021-03-19 03:01:00|5286.1|5280.1|5287.6|5281.6|5287.6|5281.6|5286.1|5280.1|3
1616122870000|2021-03-19 03:01:10|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|1
1616122880000|2021-03-19 03:01:20|5287.1|5281.1|5286.6|5280.6|5287.1|5281.1|5286.6|5280.6|1
1616122890000|2021-03-19 03:01:30|5287.6|5281.6|5287.1|5281.1|5287.6|5281.6|5286.6|5280.6|0
1616122900000|2021-03-19 03:01:40|5288.6|5282.6|5287.6|5281.6|5288.6|5282.6|5287.1|5281.1|1
1616122910000|2021-03-19 03:01:50|5287.1|5281.1|5287.6|5281.6|5287.6|5281.6|5286.6|5280.6|0
1616122930000|2021-03-19 03:02:10|5288.1|5282.1|5287.6|5281.6|5288.1|5282.1|5287.6|5281.6|2
1616122940000|2021-03-19 03:02:20|||||||||1
1616122950000|2021-03-19 03:02:30|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|0
1616122960000|2021-03-19 03:02:40|5288.1|5282.1|5288.6|5282.6|5288.6|5282.6|5288.1|5282.1|2
1616122980000|2021-03-19 03:03:00|5288.7|5282.7|5289.6|5283.6|5289.6|5283.6|5288.2|5282.2|4
1616122990000|2021-03-19 03:03:10|5290.1|5284.1|5290.6|5284.6|5290.6|5284.6|5290.1|5284.1|0
1616123000000|2021-03-19 03:03:20|5294.6|5288.6|5296.4|5290.4|5296.4|5290.4|5294.6|5288.6|18
1616123010000|2021-03-19 03:03:30|5296.5|5290.5|5295.6|5289.6|5296.6|5290.6|5295.5|5289.5|5
1616123020000|2021-03-19 03:03:40|5295.5|5289.5|5296.5|5290.5|5296.5|5290.5|5294.6|5288.6|2
1616123030000|2021-03-19 03:03:50|5296.6|5290.6|5297.4|5291.4|5297.4|5291.4|5296.6|5290.6|6
1616123040000|2021-03-19 03:04:00|5297.5|5291.5|5297.5|5291.5|5297.9|5291.9|5297.5|5291.5|1
1616123060000|2021-03-19 03:04:20|||||||||1
1616123070000|2021-03-19 03:04:30|5297.9|5291.9|5297.5|5291.5|5297.9|5291.9|5297.4|5291.4|4
1616123080000|2021-03-19 03:04:40|5298|5292|5298|5292|5298|5292|5298|5292|0
1616123090000|2021-03-19 03:04:50|5298.5|5292.5|5299|5293|5299.9|5293.9|5298.5|5292.5|1
1616123100000|2021-03-19 03:05:00|5298.5|5292.5|5299.4|5293.4|5299.5|5293.5|5298.5|5292.5|9
1616123110000|2021-03-19 03:05:10|5299.9|5293.9|5300|5294|5300.9|5294.9|5299.4|5293.4|9
1616123120000|2021-03-19 03:05:20|5299.5|5293.5|5299.4|5293.4|5299.5|5293.5|5299.4|5293.4|1
1616123130000|2021-03-19 03:05:30|||||||||1
1616123140000|2021-03-19 03:05:40|5299|5293|5299|5293|5299|5293|5299|5293|0
1616123150000|2021-03-19 03:05:50|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|0
1616123160000|2021-03-19 03:06:00|5299|5293|5298|5292|5299|5293|5298|5292|2
1616123180000|2021-03-19 03:06:20|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|3
1616123190000|2021-03-19 03:06:30|5297|5291|5296|5290|5297|5291|5296|5290|1
1616123200000|2021-03-19 03:06:40|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1616123210000|2021-03-19 03:06:50|5295|5289|5295|5289|5295|5289|5295|5289|0
1616123220000|2021-03-19 03:07:00|5294.5|5288.5|5296|5290|5296|5290|5294.1|5288.1|7
1616123230000|2021-03-19 03:07:10|5297|5291|5299.4|5293.4|5299.4|5293.4|5297|5291|6
1616123240000|2021-03-19 03:07:20|5298.9|5292.9|5297.4|5291.4|5298.9|5292.9|5297.4|5291.4|0
1616123250000|2021-03-19 03:07:30|5298|5292|5298|5292|5298|5292|5298|5292|1
1616123260000|2021-03-19 03:07:40|5297.5|5291.5|5297.4|5291.4|5297.5|5291.5|5297.4|5291.4|0
1616123280000|2021-03-19 03:08:00|5297.9|5291.9|5298.4|5292.4|5298.4|5292.4|5296.9|5290.9|15
1616123290000|2021-03-19 03:08:10|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298|5292|1
1616123300000|2021-03-19 03:08:20|5298|5292|5297.5|5291.5|5298|5292|5297.5|5291.5|3
1616123320000|2021-03-19 03:08:40|||||||||3
1616123330000|2021-03-19 03:08:50|5297|5291|5297.5|5291.5|5297.5|5291.5|5296.5|5290.5|2
1616123340000|2021-03-19 03:09:00|5297|5291|5296.5|5290.5|5297|5291|5296.5|5290.5|0
1616123350000|2021-03-19 03:09:10|5296.1|5290.1|5296|5290|5296.1|5290.1|5296|5290|0
1616123360000|2021-03-19 03:09:20|5296.1|5290.1|5296.5|5290.5|5297|5291|5296.1|5290.1|2
1616123380000|2021-03-19 03:09:40|5296.4|5290.4|5295.1|5289.1|5296.4|5290.4|5295.1|5289.1|2
1616123400000|2021-03-19 03:10:00|5295.6|5289.6|5295.5|5289.5|5295.6|5289.6|5295.5|5289.5|0
1616123410000|2021-03-19 03:10:10|5295.1|5289.1|5294.6|5288.6|5295.1|5289.1|5294.6|5288.6|0
1616123420000|2021-03-19 03:10:20|5295|5289|5295.5|5289.5|5295.5|5289.5|5295|5289|1
1616123470000|2021-03-19 03:11:10|5297|5291|5299|5293|5299|5293|5297|5291|2
1616123480000|2021-03-19 03:11:20|5299.1|5293.1|5299.5|5293.5|5299.6|5293.6|5299.1|5293.1|1
1616123490000|2021-03-19 03:11:30|5299.1|5293.1|5299|5293|5299.5|5293.5|5299|5293|1
1616123500000|2021-03-19 03:11:40|5298.9|5292.9|5298.5|5292.5|5298.9|5292.9|5298.5|5292.5|2
1616123530000|2021-03-19 03:12:10|5299|5293|5298.5|5292.5|5299.4|5293.4|5298.5|5292.5|7
1616123540000|2021-03-19 03:12:20|5298.9|5292.9|5297.5|5291.5|5298.9|5292.9|5297.5|5291.5|4
1616123550000|2021-03-19 03:12:30|5298|5292|5298.5|5292.5|5299|5293|5298|5292|1
1616123570000|2021-03-19 03:12:50|5298|5292|5298.5|5292.5|5298.5|5292.5|5298|5292|0
1616123600000|2021-03-19 03:13:20|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|4
1616123610000|2021-03-19 03:13:30|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|0
1616123640000|2021-03-19 03:14:00|5297|5291|5296.5|5290.5|5297|5291|5296.1|5290.1|1
1616123650000|2021-03-19 03:14:10|5296|5290|5295.6|5289.6|5296|5290|5295.6|5289.6|0
1616123660000|2021-03-19 03:14:20|5295.5|5289.5|5294|5288|5295.5|5289.5|5294|5288|0
1616123670000|2021-03-19 03:14:30|5294.4|5288.4|5294.5|5288.5|5295|5289|5294.4|5288.4|0
1616123680000|2021-03-19 03:14:40|5294|5288|5295.4|5289.4|5295.4|5289.4|5294|5288|1
1616123690000|2021-03-19 03:14:50|5295.3|5289.3|5294.8|5288.8|5295.3|5289.3|5294.8|5288.8|0
1616123700000|2021-03-19 03:15:00|5294.7|5288.7|5293.9|5287.9|5294.7|5288.7|5293.9|5287.9|2
1616123710000|2021-03-19 03:15:10|5294.3|5288.3|5295.4|5289.4|5295.4|5289.4|5294.3|5288.3|1
1616123720000|2021-03-19 03:15:20|5295.3|5289.3|5297.3|5291.3|5297.3|5291.3|5295.3|5289.3|0
1616123730000|2021-03-19 03:15:30|5297.9|5291.9|5298.4|5292.4|5298.4|5292.4|5297.4|5291.4|1
1616123750000|2021-03-19 03:15:50|5298.3|5292.3|5296.4|5290.4|5298.7|5292.7|5296.4|5290.4|2
1616123760000|2021-03-19 03:16:00|||||||||1
1616123770000|2021-03-19 03:16:10|5296.3|5290.3|5295.4|5289.4|5296.3|5290.3|5295.4|5289.4|0
1616123780000|2021-03-19 03:16:20|5295.3|5289.3|5294.9|5288.9|5295.4|5289.4|5294.9|5288.9|0
1616123790000|2021-03-19 03:16:30|5294.4|5288.4|5293.9|5287.9|5294.4|5288.4|5293.9|5287.9|1
1616123800000|2021-03-19 03:16:40|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|0
1616123810000|2021-03-19 03:16:50|5295.7|5289.7|5299.3|5293.3|5299.3|5293.3|5295.7|5289.7|13
1616123820000|2021-03-19 03:17:00|5298.8|5292.8|5298.2|5292.2|5298.8|5292.8|5297.7|5291.7|5
1616123830000|2021-03-19 03:17:10|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|2
1616123840000|2021-03-19 03:17:20|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|0
1616123860000|2021-03-19 03:17:40|5298.7|5292.7|5298.2|5292.2|5298.7|5292.7|5298.2|5292.2|5
1616123880000|2021-03-19 03:18:00|5298.7|5292.7|5298.2|5292.2|5298.7|5292.7|5298.2|5292.2|0
1616123910000|2021-03-19 03:18:30|5298.7|5292.7|5299.1|5293.1|5299.2|5293.2|5298.7|5292.7|4
1616123920000|2021-03-19 03:18:40|5299.2|5293.2|5300.7|5294.7|5300.7|5294.7|5299.2|5293.2|11
1616123930000|2021-03-19 03:18:50|5301.2|5295.2|5301.2|5295.2|5301.3|5295.3|5301.2|5295.2|14
1616123940000|2021-03-19 03:19:00|5301.7|5295.7|5301.2|5295.2|5301.7|5295.7|5300.7|5294.7|5
1616123950000|2021-03-19 03:19:10|5301.3|5295.3|5301.7|5295.7|5302.7|5296.7|5301.3|5295.3|17
1616123960000|2021-03-19 03:19:20|5301.2|5295.2|5302.7|5296.7|5302.7|5296.7|5301.2|5295.2|2
1616123970000|2021-03-19 03:19:30|5306.2|5300.2|5311.2|5305.2|5311.2|5305.2|5306.2|5300.2|20
1616123980000|2021-03-19 03:19:40|5310.7|5304.7|5309.2|5303.2|5310.7|5304.7|5309.2|5303.2|7
1616123990000|2021-03-19 03:19:50|5309.7|5303.7|5308.2|5302.2|5309.7|5303.7|5308.2|5302.2|2
1616124000000|2021-03-19 03:20:00|5308.3|5302.3|5308.3|5302.3|5308.7|5302.7|5308.2|5302.2|3
1616124010000|2021-03-19 03:20:10|5308.2|5302.2|5308.3|5302.3|5308.7|5302.7|5308.2|5302.2|5
1616124020000|2021-03-19 03:20:20|5308.7|5302.7|5309.2|5303.2|5309.2|5303.2|5308.7|5302.7|1
1616124030000|2021-03-19 03:20:30|5309.7|5303.7|5309.7|5303.7|5310.2|5304.2|5308.7|5302.7|10
1616124040000|2021-03-19 03:20:40|5310.3|5304.3|5310.7|5304.7|5311.1|5305.1|5310.2|5304.2|3
1616124050000|2021-03-19 03:20:50|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|2
1616124060000|2021-03-19 03:21:00|5310.3|5304.3|5309.9|5303.9|5310.8|5304.8|5309.9|5303.9|7
1616124070000|2021-03-19 03:21:10|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1616124080000|2021-03-19 03:21:20|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5
1616124090000|2021-03-19 03:21:30|5310.3|5304.3|5309.8|5303.8|5310.3|5304.3|5309.8|5303.8|0
1616124100000|2021-03-19 03:21:40|5309.3|5303.3|5306.3|5300.3|5309.3|5303.3|5306.3|5300.3|4
1616124110000|2021-03-19 03:21:50|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|1
1616124120000|2021-03-19 03:22:00|5305.9|5299.9|5306.3|5300.3|5306.4|5300.4|5305.9|5299.9|2
1616124130000|2021-03-19 03:22:10|5305.9|5299.9|5305.3|5299.3|5305.9|5299.9|5305.3|5299.3|2
1616124140000|2021-03-19 03:22:20|5305.9|5299.9|5307.3|5301.3|5307.3|5301.3|5305.9|5299.9|3
1616124150000|2021-03-19 03:22:30|5307.4|5301.4|5308.3|5302.3|5308.3|5302.3|5307.4|5301.4|0
1616124160000|2021-03-19 03:22:40|5307.8|5301.8|5307.3|5301.3|5307.8|5301.8|5307.3|5301.3|2
1616124190000|2021-03-19 03:23:10|5307.4|5301.4|5307.3|5301.3|5307.4|5301.4|5307.3|5301.3|1
1616124210000|2021-03-19 03:23:30|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5305.3|5299.3|3
1616124220000|2021-03-19 03:23:40|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|2
1616124230000|2021-03-19 03:23:50|5305.4|5299.4|5305.3|5299.3|5305.4|5299.4|5305.3|5299.3|0
1616124240000|2021-03-19 03:24:00|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|0
1616124250000|2021-03-19 03:24:10|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5305.9|5299.9|3
1616124260000|2021-03-19 03:24:20|5306.8|5300.8|5307.3|5301.3|5307.3|5301.3|5306.8|5300.8|2
1616124290000|2021-03-19 03:24:50|5307.7|5301.7|5307.3|5301.3|5307.7|5301.7|5307.3|5301.3|1
1616124320000|2021-03-19 03:25:20|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5306.3|5300.3|2
1616124330000|2021-03-19 03:25:30|||||||||1
1616124340000|2021-03-19 03:25:40|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|0
1616124360000|2021-03-19 03:26:00|5306.8|5300.8|5307.3|5301.3|5307.3|5301.3|5306.8|5300.8|1
1616124380000|2021-03-19 03:26:20|5307.2|5301.2|5306.8|5300.8|5307.2|5301.2|5306.8|5300.8|2
1616124400000|2021-03-19 03:26:40|5306.3|5300.3|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|1
1616124420000|2021-03-19 03:27:00|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|2
1616124450000|2021-03-19 03:27:30|5306.8|5300.8|5306.3|5300.3|5306.8|5300.8|5306.3|5300.3|3
1616124470000|2021-03-19 03:27:50|5305.8|5299.8|5305.3|5299.3|5305.8|5299.8|5305.3|5299.3|1
1616124480000|2021-03-19 03:28:00|5304.8|5298.8|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|0
1616124500000|2021-03-19 03:28:20|5303.3|5297.3|5302.8|5296.8|5303.3|5297.3|5302.8|5296.8|2
1616124520000|2021-03-19 03:28:40|5301.4|5295.4|5302.3|5296.3|5302.3|5296.3|5301.3|5295.3|4
1616124540000|2021-03-19 03:29:00|5301.8|5295.8|5301.3|5295.3|5301.8|5295.8|5301.3|5295.3|0
1616124550000|2021-03-19 03:29:10|5300.9|5294.9|5301.3|5295.3|5301.3|5295.3|5300.9|5294.9|1
1616124580000|2021-03-19 03:29:40|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|0
1616124600000|2021-03-19 03:30:00|5300.7|5294.7|5301.8|5295.8|5301.8|5295.8|5300.3|5294.3|1
1616124610000|2021-03-19 03:30:10|5303.3|5297.3|5303.3|5297.3|5303.7|5297.7|5303.3|5297.3|2
1616124630000|2021-03-19 03:30:30|5302.9|5296.9|5301.3|5295.3|5302.9|5296.9|5301.3|5295.3|4
1616124640000|2021-03-19 03:30:40|5301.8|5295.8|5301.3|5295.3|5301.8|5295.8|5301.3|5295.3|1
1616124660000|2021-03-19 03:31:00|5301.4|5295.4|5301.3|5295.3|5301.4|5295.4|5301.3|5295.3|1
1616124670000|2021-03-19 03:31:10|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|2
1616124690000|2021-03-19 03:31:30|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|3
1616124700000|2021-03-19 03:31:40|5299.5|5293.5|5299.9|5293.9|5300.5|5294.5|5299.5|5293.5|10
1616124710000|2021-03-19 03:31:50|5300|5294|5299.9|5293.9|5300|5294|5299.9|5293.9|0
1616124720000|2021-03-19 03:32:00|5300|5294|5300.9|5294.9|5300.9|5294.9|5300|5294|2
1616124760000|2021-03-19 03:32:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|1
1616124770000|2021-03-19 03:32:50|5299.9|5293.9|5299.4|5293.4|5299.9|5293.9|5299.4|5293.4|3
1616124790000|2021-03-19 03:33:10|5299.5|5293.5|5299.4|5293.4|5300.4|5294.4|5299.4|5293.4|4
1616124840000|2021-03-19 03:34:00|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|2
1616124850000|2021-03-19 03:34:10|5300|5294|5300.5|5294.5|5300.5|5294.5|5300|5294|1
1616124870000|2021-03-19 03:34:30|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|0
1616124880000|2021-03-19 03:34:40|5301.8|5295.8|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|1
1616124920000|2021-03-19 03:35:20|5300.9|5294.9|5300.9|5294.9|5301.5|5295.5|5300.9|5294.9|1
1616124930000|2021-03-19 03:35:30|5301|5295|5301.5|5295.5|5301.5|5295.5|5301|5295|2
1616124950000|2021-03-19 03:35:50|5301.4|5295.4|5300.5|5294.5|5301.4|5295.4|5300.5|5294.5|0
1616124960000|2021-03-19 03:36:00|5300.4|5294.4|5300.9|5294.9|5300.9|5294.9|5300.4|5294.4|0
1616125000000|2021-03-19 03:36:40|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|1
1616125020000|2021-03-19 03:37:00|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1616125030000|2021-03-19 03:37:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1616125040000|2021-03-19 03:37:20|5302.4|5296.4|5301.9|5295.9|5302.4|5296.4|5301.4|5295.4|4
1616125060000|2021-03-19 03:37:40|5301.8|5295.8|5301.9|5295.9|5301.9|5295.9|5301.8|5295.8|7
1616125080000|2021-03-19 03:38:00|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|0
1616125140000|2021-03-19 03:39:00|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1616125150000|2021-03-19 03:39:10|5301.5|5295.5|5300.9|5294.9|5301.5|5295.5|5300.9|5294.9|0
1616125160000|2021-03-19 03:39:20|5300.4|5294.4|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|3
1616125170000|2021-03-19 03:39:30|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|2
1616125180000|2021-03-19 03:39:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1616125240000|2021-03-19 03:40:40|5300.9|5294.9|5303.4|5297.4|5303.4|5297.4|5300.9|5294.9|3
1616125270000|2021-03-19 03:41:10|5303.8|5297.8|5304.4|5298.4|5304.4|5298.4|5303.8|5297.8|0
1616125280000|2021-03-19 03:41:20|5304.3|5298.3|5303.9|5297.9|5304.3|5298.3|5303.3|5297.3|1
1616125290000|2021-03-19 03:41:30|5303.4|5297.4|5303.3|5297.3|5303.4|5297.4|5303.3|5297.3|0
1616125300000|2021-03-19 03:41:40|5303.8|5297.8|5303.9|5297.9|5303.9|5297.9|5303.8|5297.8|1
1616125310000|2021-03-19 03:41:50|5303.5|5297.5|5303.3|5297.3|5303.5|5297.5|5303.3|5297.3|0
1616125320000|2021-03-19 03:42:00|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|2
1616125330000|2021-03-19 03:42:10|5303.3|5297.3|5302.4|5296.4|5303.3|5297.3|5302.4|5296.4|5
1616125340000|2021-03-19 03:42:20|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5
1616125370000|2021-03-19 03:42:50|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1616125380000|2021-03-19 03:43:00|5302.4|5296.4|5301.3|5295.3|5302.4|5296.4|5301.3|5295.3|2
1616125400000|2021-03-19 03:43:20|5301.4|5295.4|5301.9|5295.9|5301.9|5295.9|5301.4|5295.4|0
1616125420000|2021-03-19 03:43:40|5302|5296|5302.8|5296.8|5302.8|5296.8|5302|5296|0
1616125440000|2021-03-19 03:44:00|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1616125470000|2021-03-19 03:44:30|5302.5|5296.5|5302.4|5296.4|5302.5|5296.5|5302.4|5296.4|0
1616125510000|2021-03-19 03:45:10|5302.5|5296.5|5302.9|5296.9|5302.9|5296.9|5302.5|5296.5|0
1616125520000|2021-03-19 03:45:20|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|0
1616125530000|2021-03-19 03:45:30|5302.4|5296.4|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|0
1616125570000|2021-03-19 03:46:10|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1616125620000|2021-03-19 03:47:00|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|4
1616125630000|2021-03-19 03:47:10|5301.4|5295.4|5302.9|5296.9|5302.9|5296.9|5301.4|5295.4|5
1616125660000|2021-03-19 03:47:40|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|3
1616125700000|2021-03-19 03:48:20|5302.9|5296.9|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|0
1616125710000|2021-03-19 03:48:30|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|2
1616125740000|2021-03-19 03:49:00|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|2
1616125750000|2021-03-19 03:49:10|5303|5297|5304.9|5298.9|5304.9|5298.9|5303|5297|1
1616125800000|2021-03-19 03:50:00|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|0
1616125810000|2021-03-19 03:50:10|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616125840000|2021-03-19 03:50:40|5304.4|5298.4|5305.4|5299.4|5305.4|5299.4|5304.4|5298.4|2
1616125850000|2021-03-19 03:50:50|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|2
1616125860000|2021-03-19 03:51:00|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|0
1616125870000|2021-03-19 03:51:10|5304.3|5298.3|5304.4|5298.4|5304.4|5298.4|5304.3|5298.3|0
1616125900000|2021-03-19 03:51:40|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1616125910000|2021-03-19 03:51:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1616125920000|2021-03-19 03:52:00|5302.5|5296.5|5303.3|5297.3|5303.3|5297.3|5302.4|5296.4|5
1616125930000|2021-03-19 03:52:10|5303.4|5297.4|5303.9|5297.9|5304.4|5298.4|5303.4|5297.4|1
1616125940000|2021-03-19 03:52:20|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1616125950000|2021-03-19 03:52:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|2
1616125960000|2021-03-19 03:52:40|5304.4|5298.4|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|0
1616125970000|2021-03-19 03:52:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1616125980000|2021-03-19 03:53:00|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1616126010000|2021-03-19 03:53:30|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1616126030000|2021-03-19 03:53:50|5303|5297|5303.4|5297.4|5303.4|5297.4|5303|5297|1
1616126050000|2021-03-19 03:54:10|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1616126060000|2021-03-19 03:54:20|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616126070000|2021-03-19 03:54:30|5303|5297|5304.4|5298.4|5304.4|5298.4|5303|5297|3
1616126080000|2021-03-19 03:54:40|||||||||1
1616126110000|2021-03-19 03:55:10|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|2
1616126180000|2021-03-19 03:56:20|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.4|5297.4|0
1616126190000|2021-03-19 03:56:30|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616126220000|2021-03-19 03:57:00|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|4
1616126230000|2021-03-19 03:57:10|5304.8|5298.8|5304.3|5298.3|5304.8|5298.8|5304.3|5298.3|4
1616126240000|2021-03-19 03:57:20|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|2
1616126250000|2021-03-19 03:57:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1616126260000|2021-03-19 03:57:40|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|1
1616126270000|2021-03-19 03:57:50|5303|5297|5302.9|5296.9|5303|5297|5302.9|5296.9|0
1616126280000|2021-03-19 03:58:00|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|2
1616126290000|2021-03-19 03:58:10|5302|5296|5302.4|5296.4|5302.4|5296.4|5302|5296|1
1616126300000|2021-03-19 03:58:20|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1616126310000|2021-03-19 03:58:30|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301|5295|1
1616126320000|2021-03-19 03:58:40|5301|5295|5300.9|5294.9|5301|5295|5300.9|5294.9|0
1616126340000|2021-03-19 03:59:00|5301.4|5295.4|5302.4|5296.4|5302.4|5296.4|5301.4|5295.4|3
1616126400000|2021-03-19 04:00:00|5302.9|5296.9|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|1
1616126490000|2021-03-19 04:01:30|5301.9|5295.9|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|2
1616126500000|2021-03-19 04:01:40|5301|5295|5301.4|5295.4|5301.5|5295.5|5301|5295|2
1616126530000|2021-03-19 04:02:10|5302.4|5296.4|5303.4|5297.4|5303.4|5297.4|5302.4|5296.4|10
1616126690000|2021-03-19 04:04:50|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1616126790000|2021-03-19 04:06:30|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|2
1616126800000|2021-03-19 04:06:40|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|1
1616126810000|2021-03-19 04:06:50|5302.3|5296.3|5301.8|5295.8|5302.3|5296.3|5301.8|5295.8|2
1616126820000|2021-03-19 04:07:00|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|3
1616126830000|2021-03-19 04:07:10|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|3
1616126840000|2021-03-19 04:07:20|5304.7|5298.7|5304.3|5298.3|5304.7|5298.7|5304.3|5298.3|0
1616126880000|2021-03-19 04:08:00|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|0
1616126890000|2021-03-19 04:08:10|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|2
1616126930000|2021-03-19 04:08:50|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|5303.7|5297.7|0
1616126940000|2021-03-19 04:09:00|5303.3|5297.3|5302.3|5296.3|5303.3|5297.3|5302.3|5296.3|1
1616126950000|2021-03-19 04:09:10|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|0
1616126960000|2021-03-19 04:09:20|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|3
1616126980000|2021-03-19 04:09:40|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|0
1616127020000|2021-03-19 04:10:20|||||||||1
1616127040000|2021-03-19 04:10:40|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|2
1616127130000|2021-03-19 04:12:10|5303.3|5297.3|5305.7|5299.7|5305.7|5299.7|5303.3|5297.3|12
1616127140000|2021-03-19 04:12:20|5307.2|5301.2|5309|5303|5309|5303|5307|5301|11
1616127150000|2021-03-19 04:12:30|5309.5|5303.5|5309|5303|5309.5|5303.5|5309|5303|0
1616127160000|2021-03-19 04:12:40|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|1
1616127170000|2021-03-19 04:12:50|||||||||1
1616127180000|2021-03-19 04:13:00|5310|5304|5310.1|5304.1|5310.1|5304.1|5309.6|5303.6|11
1616127190000|2021-03-19 04:13:10|5310|5304|5310|5304|5310|5304|5310|5304|0
1616127200000|2021-03-19 04:13:20|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1616127210000|2021-03-19 04:13:30|5310|5304|5310.1|5304.1|5310.5|5304.5|5310|5304|0
1616127220000|2021-03-19 04:13:40|5310|5304|5310|5304|5310|5304|5310|5304|0
1616127240000|2021-03-19 04:14:00|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|3
1616127250000|2021-03-19 04:14:10|5308.7|5302.7|5308.6|5302.6|5308.7|5302.7|5308.6|5302.6|0
1616127280000|2021-03-19 04:14:40|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|1
1616127290000|2021-03-19 04:14:50|5310|5304|5310|5304|5310|5304|5310|5304|0
1616127300000|2021-03-19 04:15:00|5309.6|5303.6|5309|5303|5309.6|5303.6|5309|5303|1
1616127310000|2021-03-19 04:15:10|5307.7|5301.7|5305.6|5299.6|5308.1|5302.1|5305.6|5299.6|10
1616127320000|2021-03-19 04:15:20|5306.5|5300.5|5306.6|5300.6|5306.6|5300.6|5306.5|5300.5|0
1616127330000|2021-03-19 04:15:30|5307|5301|5307|5301|5307|5301|5307|5301|0
1616127350000|2021-03-19 04:15:50|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|3
1616127360000|2021-03-19 04:16:00|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|0
1616127370000|2021-03-19 04:16:10|||||||||2
1616127390000|2021-03-19 04:16:30|5306.1|5300.1|5305.7|5299.7|5306.1|5300.1|5305.7|5299.7|0
1616127400000|2021-03-19 04:16:40|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|1
1616127430000|2021-03-19 04:17:10|5305.7|5299.7|5306.1|5300.1|5306.1|5300.1|5305.7|5299.7|4
1616127470000|2021-03-19 04:17:50|5305.6|5299.6|5306.1|5300.1|5306.1|5300.1|5305.6|5299.6|0
1616127540000|2021-03-19 04:19:00|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|0
1616127550000|2021-03-19 04:19:10|5305.1|5299.1|5304.6|5298.6|5305.1|5299.1|5304.6|5298.6|2
1616127560000|2021-03-19 04:19:20|5304.2|5298.2|5303.6|5297.6|5304.2|5298.2|5303.6|5297.6|0
1616127570000|2021-03-19 04:19:30|5302.6|5296.6|5303|5297|5303|5297|5301.7|5295.7|6
1616127590000|2021-03-19 04:19:50|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|0
1616127600000|2021-03-19 04:20:00|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|4
1616127690000|2021-03-19 04:21:30|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|0
1616127720000|2021-03-19 04:22:00|||||||||1
1616127740000|2021-03-19 04:22:20|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|2
1616127770000|2021-03-19 04:22:50|5303.6|5297.6|5304.1|5298.1|5304.1|5298.1|5303.6|5297.6|1
1616127780000|2021-03-19 04:23:00|5303.7|5297.7|5304.6|5298.6|5304.6|5298.6|5303.7|5297.7|1
1616127800000|2021-03-19 04:23:20|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|3
1616127820000|2021-03-19 04:23:40|5306|5300|5306|5300|5306|5300|5306|5300|0
1616127840000|2021-03-19 04:24:00|5306.5|5300.5|5306|5300|5307|5301|5306|5300|2
1616127870000|2021-03-19 04:24:30|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|0
1616127890000|2021-03-19 04:24:50|5306.5|5300.5|5306.6|5300.6|5306.6|5300.6|5306.5|5300.5|0
1616127900000|2021-03-19 04:25:00|5306.5|5300.5|5306.1|5300.1|5306.5|5300.5|5306.1|5300.1|2
1616127910000|2021-03-19 04:25:10|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|2
1616127940000|2021-03-19 04:25:40|5305.6|5299.6|5305.1|5299.1|5305.6|5299.6|5305.1|5299.1|1
1616127960000|2021-03-19 04:26:00|5305|5299|5305|5299|5305|5299|5305|5299|0
1616127970000|2021-03-19 04:26:10|5304.6|5298.6|5303.1|5297.1|5304.6|5298.6|5303.1|5297.1|5
1616127980000|2021-03-19 04:26:20|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|0
1616128000000|2021-03-19 04:26:40|5301.6|5295.6|5301.6|5295.6|5301.6|5295.6|5301.6|5295.6|4
1616128010000|2021-03-19 04:26:50|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|5301.1|5295.1|2
1616128070000|2021-03-19 04:27:50|5302.8|5296.8|5303.1|5297.1|5303.1|5297.1|5302.8|5296.8|10
1616128080000|2021-03-19 04:28:00|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|0
1616128090000|2021-03-19 04:28:10|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|0
1616128140000|2021-03-19 04:29:00|5303.6|5297.6|5302.6|5296.6|5303.6|5297.6|5302.6|5296.6|1
1616128160000|2021-03-19 04:29:20|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|2
1616128200000|2021-03-19 04:30:00|5303.6|5297.6|5304.1|5298.1|5304.1|5298.1|5303.6|5297.6|0
1616128220000|2021-03-19 04:30:20|5305|5299|5305.6|5299.6|5305.6|5299.6|5305|5299|1
1616128240000|2021-03-19 04:30:40|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|4
1616128250000|2021-03-19 04:30:50|5306.6|5300.6|5307.1|5301.1|5307.1|5301.1|5306.6|5300.6|0
1616128270000|2021-03-19 04:31:10|||||||||1
1616128280000|2021-03-19 04:31:20|5306.1|5300.1|5307.1|5301.1|5307.1|5301.1|5306.1|5300.1|0
1616128290000|2021-03-19 04:31:30|5306.6|5300.6|5306.2|5300.2|5306.6|5300.6|5306.2|5300.2|6
1616128330000|2021-03-19 04:32:10|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|0
1616128360000|2021-03-19 04:32:40|5307.7|5301.7|5307.2|5301.2|5307.7|5301.7|5307.2|5301.2|5
1616128410000|2021-03-19 04:33:30|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1616128440000|2021-03-19 04:34:00|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|1
1616128470000|2021-03-19 04:34:30|5308.7|5302.7|5309.2|5303.2|5309.2|5303.2|5308.7|5302.7|4
1616128510000|2021-03-19 04:35:10|5308.8|5302.8|5309.2|5303.2|5309.2|5303.2|5308.8|5302.8|1
1616128520000|2021-03-19 04:35:20|5309.7|5303.7|5309.2|5303.2|5309.7|5303.7|5309.2|5303.2|0
1616128540000|2021-03-19 04:35:40|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1616128550000|2021-03-19 04:35:50|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|3
1616128560000|2021-03-19 04:36:00|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|4
1616128570000|2021-03-19 04:36:10|5312.1|5306.1|5311.2|5305.2|5312.1|5306.1|5311.2|5305.2|8
1616128580000|2021-03-19 04:36:20|5311.1|5305.1|5310.7|5304.7|5311.1|5305.1|5310.7|5304.7|0
1616128590000|2021-03-19 04:36:30|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|1
1616128600000|2021-03-19 04:36:40|5309.6|5303.6|5309.2|5303.2|5309.6|5303.6|5308.8|5302.8|3
1616128620000|2021-03-19 04:37:00|5310.1|5304.1|5310.2|5304.2|5310.2|5304.2|5310.1|5304.1|2
1616128630000|2021-03-19 04:37:10|5309.7|5303.7|5309.2|5303.2|5309.7|5303.7|5309.2|5303.2|1
1616128650000|2021-03-19 04:37:30|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|0
1616128660000|2021-03-19 04:37:40|5309.2|5303.2|5308.7|5302.7|5309.2|5303.2|5308.7|5302.7|1
1616128690000|2021-03-19 04:38:10|5308.6|5302.6|5308.2|5302.2|5308.6|5302.6|5307.7|5301.7|4
1616128700000|2021-03-19 04:38:20|5307.7|5301.7|5307.2|5301.2|5307.7|5301.7|5307.2|5301.2|0
1616128740000|2021-03-19 04:39:00|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|7
1616128750000|2021-03-19 04:39:10|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|4
1616128800000|2021-03-19 04:40:00|||||||||1
1616128820000|2021-03-19 04:40:20|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|0
1616128860000|2021-03-19 04:41:00|5307.2|5301.2|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|2
1616128870000|2021-03-19 04:41:10|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|0
1616128900000|2021-03-19 04:41:40|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|2
1616128930000|2021-03-19 04:42:10|5305.7|5299.7|5306.1|5300.1|5306.1|5300.1|5305.7|5299.7|1
1616128940000|2021-03-19 04:42:20|5305.7|5299.7|5306.1|5300.1|5306.1|5300.1|5305.7|5299.7|1
1616128950000|2021-03-19 04:42:30|5307.1|5301.1|5307.2|5301.2|5307.2|5301.2|5307.1|5301.1|2
1616128960000|2021-03-19 04:42:40|5306.8|5300.8|5307.2|5301.2|5307.2|5301.2|5306.8|5300.8|1
1616128990000|2021-03-19 04:43:10|5306.8|5300.8|5308.2|5302.2|5308.2|5302.2|5306.8|5300.8|7
1616129030000|2021-03-19 04:43:50|5308.6|5302.6|5308.2|5302.2|5308.6|5302.6|5308.2|5302.2|0
1616129040000|2021-03-19 04:44:00|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|1
1616129060000|2021-03-19 04:44:20|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|1
1616129140000|2021-03-19 04:45:40|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|0
1616129160000|2021-03-19 04:46:00|5309.1|5303.1|5308.7|5302.7|5309.1|5303.1|5308.7|5302.7|0
1616129170000|2021-03-19 04:46:10|5309.1|5303.1|5308.2|5302.2|5309.1|5303.1|5308.2|5302.2|4
1616129180000|2021-03-19 04:46:20|||||||||1
1616129190000|2021-03-19 04:46:30|5308.1|5302.1|5307.6|5301.6|5308.1|5302.1|5307.6|5301.6|0
1616129220000|2021-03-19 04:47:00|5307.2|5301.2|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|1
1616129230000|2021-03-19 04:47:10|5306.6|5300.6|5304.2|5298.2|5306.6|5300.6|5304.2|5298.2|3
1616129240000|2021-03-19 04:47:20|5303.8|5297.8|5304.7|5298.7|5304.7|5298.7|5303.8|5297.8|2
1616129270000|2021-03-19 04:47:50|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|2
1616129280000|2021-03-19 04:48:00|||||||||1
1616129340000|2021-03-19 04:49:00|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|2
1616129380000|2021-03-19 04:49:40|5304.2|5298.2|5303.7|5297.7|5304.2|5298.2|5303.7|5297.7|0
1616129400000|2021-03-19 04:50:00|5303.9|5297.9|5304.3|5298.3|5304.3|5298.3|5303.9|5297.9|8
1616129410000|2021-03-19 04:50:10|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1616129420000|2021-03-19 04:50:20|5303.7|5297.7|5303.8|5297.8|5303.8|5297.8|5303.7|5297.7|5
1616129430000|2021-03-19 04:50:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|1
1616129490000|2021-03-19 04:51:30|5303.8|5297.8|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|1
1616129530000|2021-03-19 04:52:10|5303.8|5297.8|5303.7|5297.7|5303.8|5297.8|5303.7|5297.7|0
1616129550000|2021-03-19 04:52:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|1
1616129560000|2021-03-19 04:52:40|5303.8|5297.8|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|2
1616129600000|2021-03-19 04:53:20|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|6
1616129620000|2021-03-19 04:53:40|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1616129640000|2021-03-19 04:54:00|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|1
1616129650000|2021-03-19 04:54:10|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1616129660000|2021-03-19 04:54:20|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|9
1616129670000|2021-03-19 04:54:30|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|1
1616129680000|2021-03-19 04:54:40|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303|5297|1
1616129710000|2021-03-19 04:55:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1616129720000|2021-03-19 04:55:20|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|1
1616129740000|2021-03-19 04:55:40|5303.3|5297.3|5303.4|5297.4|5303.4|5297.4|5303.3|5297.3|1
1616129750000|2021-03-19 04:55:50|5303.8|5297.8|5303.4|5297.4|5303.8|5297.8|5303.3|5297.3|1
1616129760000|2021-03-19 04:56:00|5302.9|5296.9|5303.3|5297.3|5303.3|5297.3|5302.9|5296.9|1
1616129770000|2021-03-19 04:56:10|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616129790000|2021-03-19 04:56:30|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|0
1616129810000|2021-03-19 04:56:50|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|2
1616129860000|2021-03-19 04:57:40|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616129870000|2021-03-19 04:57:50|||||||||1
1616129930000|2021-03-19 04:58:50|5303.8|5297.8|5303.4|5297.4|5303.8|5297.8|5303.4|5297.4|1
1616129960000|2021-03-19 04:59:20|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1616129970000|2021-03-19 04:59:30|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1616129980000|2021-03-19 04:59:40|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|3
1616129990000|2021-03-19 04:59:50|5301.9|5295.9|5300.9|5294.9|5301.9|5295.9|5300.9|5294.9|0
1616130000000|2021-03-19 05:00:00|5301.4|5295.4|5301.4|5295.4|5301.8|5295.8|5300.9|5294.9|3
1616130010000|2021-03-19 05:00:10|5302.3|5296.3|5302.4|5296.4|5302.4|5296.4|5302.3|5296.3|10
1616130040000|2021-03-19 05:00:40|5302.9|5296.9|5302.4|5296.4|5302.9|5296.9|5302.4|5296.4|0
1616130060000|2021-03-19 05:01:00|||||||||1
1616130120000|2021-03-19 05:02:00|||||||||1
1616130160000|2021-03-19 05:02:40|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|1
1616130180000|2021-03-19 05:03:00|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|0
1616130200000|2021-03-19 05:03:20|5300.9|5294.9|5298.9|5292.9|5300.9|5294.9|5298.9|5292.9|9
1616130210000|2021-03-19 05:03:30|5298.4|5292.4|5297.5|5291.5|5298.5|5292.5|5297.5|5291.5|2
1616130220000|2021-03-19 05:03:40|5297.9|5291.9|5298.5|5292.5|5298.5|5292.5|5297.9|5291.9|2
1616130230000|2021-03-19 05:03:50|5298.1|5292.1|5298.5|5292.5|5298.5|5292.5|5298.1|5292.1|1
1616130260000|2021-03-19 05:04:20|5298.1|5292.1|5298|5292|5298.1|5292.1|5298|5292|0
1616130280000|2021-03-19 05:04:40|5297.9|5291.9|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|2
1616130290000|2021-03-19 05:04:50|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5295.9|5289.9|6
1616130300000|2021-03-19 05:05:00|||||||||1
1616130330000|2021-03-19 05:05:30|5296.4|5290.4|5295.9|5289.9|5296.4|5290.4|5295.9|5289.9|0
1616130360000|2021-03-19 05:06:00|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296|5290|4
1616130380000|2021-03-19 05:06:20|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|4
1616130430000|2021-03-19 05:07:10|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5
1616130440000|2021-03-19 05:07:20|5296|5290|5295.9|5289.9|5296.5|5290.5|5295.9|5289.9|1
1616130490000|2021-03-19 05:08:10|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|1
1616130510000|2021-03-19 05:08:30|5295|5289|5295.5|5289.5|5295.5|5289.5|5295|5289|2
1616130520000|2021-03-19 05:08:40|||||||||1
1616130530000|2021-03-19 05:08:50|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|3
1616130540000|2021-03-19 05:09:00|5296|5290|5296.4|5290.4|5296.4|5290.4|5296|5290|1
1616130560000|2021-03-19 05:09:20|5296.5|5290.5|5297.5|5291.5|5297.5|5291.5|5296.5|5290.5|0
1616130580000|2021-03-19 05:09:40|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|0
1616130590000|2021-03-19 05:09:50|5296.9|5290.9|5296.4|5290.4|5296.9|5290.9|5296.4|5290.4|0
1616130600000|2021-03-19 05:10:00|5296.5|5290.5|5296.4|5290.4|5296.5|5290.5|5296.4|5290.4|0
1616130610000|2021-03-19 05:10:10|5296|5290|5296.5|5290.5|5296.5|5290.5|5296|5290|1
1616130660000|2021-03-19 05:11:00|5297.5|5291.5|5297.4|5291.4|5297.5|5291.5|5297.4|5291.4|1
1616130690000|2021-03-19 05:11:30|||||||||1
1616130710000|2021-03-19 05:11:50|5297.9|5291.9|5297.4|5291.4|5297.9|5291.9|5297.4|5291.4|4
1616130730000|2021-03-19 05:12:10|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|3
1616130740000|2021-03-19 05:12:20|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|2
1616130750000|2021-03-19 05:12:30|5297.5|5291.5|5297.4|5291.4|5297.5|5291.5|5297.4|5291.4|0
1616130760000|2021-03-19 05:12:40|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1616130770000|2021-03-19 05:12:50|5296.4|5290.4|5296.4|5290.4|5296.5|5290.5|5296|5290|1
1616130780000|2021-03-19 05:13:00|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.4|5290.4|0
1616130820000|2021-03-19 05:13:40|5296.4|5290.4|5296.5|5290.5|5296.5|5290.5|5296|5290|1
1616130830000|2021-03-19 05:13:50|5296.4|5290.4|5296.5|5290.5|5296.5|5290.5|5296.4|5290.4|0
1616130840000|2021-03-19 05:14:00|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1616130860000|2021-03-19 05:14:20|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1616130900000|2021-03-19 05:15:00|5294.9|5288.9|5295.4|5289.4|5295.4|5289.4|5294.9|5288.9|5
1616130910000|2021-03-19 05:15:10|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1616130920000|2021-03-19 05:15:20|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1616130950000|2021-03-19 05:15:50|5295|5289|5294.5|5288.5|5295|5289|5294.5|5288.5|0
1616130970000|2021-03-19 05:16:10|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|1
1616131000000|2021-03-19 05:16:40|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|1
1616131020000|2021-03-19 05:17:00|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|1
1616131030000|2021-03-19 05:17:10|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|6
1616131040000|2021-03-19 05:17:20|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1616131050000|2021-03-19 05:17:30|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1616131060000|2021-03-19 05:17:40|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1616131070000|2021-03-19 05:17:50|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.4|5289.4|0
1616131110000|2021-03-19 05:18:30|5295.9|5289.9|5295.5|5289.5|5295.9|5289.9|5295.4|5289.4|1
1616131150000|2021-03-19 05:19:10|5295.4|5289.4|5294.5|5288.5|5295.4|5289.4|5294.5|5288.5|0
1616131180000|2021-03-19 05:19:40|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|1
1616131190000|2021-03-19 05:19:50|5295|5289|5295.4|5289.4|5295.5|5289.5|5295|5289|1
1616131200000|2021-03-19 05:20:00|5295.5|5289.5|5295.4|5289.4|5295.5|5289.5|5295.4|5289.4|0
1616131210000|2021-03-19 05:20:10|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1616131220000|2021-03-19 05:20:20|5295|5289|5294.5|5288.5|5295|5289|5294.5|5288.5|0
1616131230000|2021-03-19 05:20:30|5294.4|5288.4|5294.5|5288.5|5294.9|5288.9|5294.4|5288.4|3
1616131240000|2021-03-19 05:20:40|5294|5288|5295.9|5289.9|5295.9|5289.9|5294|5288|9
1616131260000|2021-03-19 05:21:00|5300.9|5294.9|5300.9|5294.9|5301.3|5295.3|5300.9|5294.9|4
1616131270000|2021-03-19 05:21:10|5300.8|5294.8|5301.3|5295.3|5301.3|5295.3|5300.8|5294.8|0
1616131290000|2021-03-19 05:21:30|5300.3|5294.3|5299.4|5293.4|5300.4|5294.4|5299.4|5293.4|2
1616131300000|2021-03-19 05:21:40|5298.9|5292.9|5298.5|5292.5|5298.9|5292.9|5298.5|5292.5|1
1616131310000|2021-03-19 05:21:50|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|2
1616131320000|2021-03-19 05:22:00|5299.4|5293.4|5299.5|5293.5|5299.5|5293.5|5299|5293|0
1616131330000|2021-03-19 05:22:10|5300|5294|5299.5|5293.5|5300|5294|5299.5|5293.5|0
1616131340000|2021-03-19 05:22:20|5299.9|5293.9|5300|5294|5300|5294|5299.9|5293.9|0
1616131350000|2021-03-19 05:22:30|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|0
1616131360000|2021-03-19 05:22:40|5299.4|5293.4|5298.9|5292.9|5299.4|5293.4|5298.9|5292.9|2
1616131410000|2021-03-19 05:23:30|5298.4|5292.4|5297.9|5291.9|5298.4|5292.4|5297.9|5291.9|4
1616131420000|2021-03-19 05:23:40|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|3
1616131440000|2021-03-19 05:24:00|5297|5291|5297.4|5291.4|5297.4|5291.4|5297|5291|1
1616131460000|2021-03-19 05:24:20|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|5296.9|5290.9|0
1616131480000|2021-03-19 05:24:40|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|1
1616131490000|2021-03-19 05:24:50|5297.9|5291.9|5298.3|5292.3|5298.3|5292.3|5297.9|5291.9|0
1616131500000|2021-03-19 05:25:00|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1616131510000|2021-03-19 05:25:10|5299.3|5293.3|5298|5292|5299.3|5293.3|5298|5292|1
1616131520000|2021-03-19 05:25:20|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|1
1616131540000|2021-03-19 05:25:40|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|2
1616131560000|2021-03-19 05:26:00|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|0
1616131590000|2021-03-19 05:26:30|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297|5291|1
1616131600000|2021-03-19 05:26:40|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1616131610000|2021-03-19 05:26:50|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|5298.9|5292.9|0
1616131620000|2021-03-19 05:27:00|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|5298.4|5292.4|0
1616131670000|2021-03-19 05:27:50|5297.9|5291.9|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|0
1616131680000|2021-03-19 05:28:00|5296.4|5290.4|5296.4|5290.4|5296.9|5290.9|5296.4|5290.4|11
1616131740000|2021-03-19 05:29:00|5296|5290|5295.4|5289.4|5296|5290|5295.4|5289.4|3
1616131750000|2021-03-19 05:29:10|5294.9|5288.9|5295.4|5289.4|5295.4|5289.4|5294.9|5288.9|1
1616131760000|2021-03-19 05:29:20|||||||||1
1616131780000|2021-03-19 05:29:40|5295|5289|5295|5289|5295|5289|5295|5289|0
1616131790000|2021-03-19 05:29:50|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|2
1616131800000|2021-03-19 05:30:00|5295.4|5289.4|5296.9|5290.9|5297.4|5291.4|5295.4|5289.4|9
1616131810000|2021-03-19 05:30:10|5297.4|5291.4|5296.4|5290.4|5297.4|5291.4|5296.4|5290.4|0
1616131820000|2021-03-19 05:30:20|5296|5290|5295.4|5289.4|5296|5290|5294.9|5288.9|1
1616131830000|2021-03-19 05:30:30|5295.3|5289.3|5294.9|5288.9|5295.3|5289.3|5294.8|5288.8|1
1616131840000|2021-03-19 05:30:40|5295.3|5289.3|5295.9|5289.9|5296.4|5290.4|5294.9|5288.9|1
1616131860000|2021-03-19 05:31:00|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|0
1616131870000|2021-03-19 05:31:10|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1616131880000|2021-03-19 05:31:20|5296.3|5290.3|5296.4|5290.4|5296.4|5290.4|5296.3|5290.3|0
1616131900000|2021-03-19 05:31:40|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|0
1616131910000|2021-03-19 05:31:50|5294.9|5288.9|5293.4|5287.4|5294.9|5288.9|5293|5287|4
1616131920000|2021-03-19 05:32:00|||||||||1
1616131930000|2021-03-19 05:32:10|5293.9|5287.9|5294.5|5288.5|5294.5|5288.5|5293|5287|5
1616131940000|2021-03-19 05:32:20|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1616131950000|2021-03-19 05:32:30|5296.5|5290.5|5298.5|5292.5|5298.5|5292.5|5296.5|5290.5|0
1616131960000|2021-03-19 05:32:40|5298|5292|5296|5290|5298|5292|5296|5290|2
1616131970000|2021-03-19 05:32:50|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|1
1616131980000|2021-03-19 05:33:00|5296|5290|5296.5|5290.5|5296.5|5290.5|5296|5290|1
1616132000000|2021-03-19 05:33:20|5296|5290|5296|5290|5296|5290|5296|5290|0
1616132010000|2021-03-19 05:33:30|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|0
1616132040000|2021-03-19 05:34:00|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|1
1616132060000|2021-03-19 05:34:20|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|0
1616132070000|2021-03-19 05:34:30|5298.5|5292.5|5298|5292|5298.5|5292.5|5298|5292|0
1616132080000|2021-03-19 05:34:40|5298.5|5292.5|5300.5|5294.5|5300.5|5294.5|5298.5|5292.5|0
1616132090000|2021-03-19 05:34:50|5300.1|5294.1|5300.5|5294.5|5300.5|5294.5|5300.1|5294.1|1
1616132100000|2021-03-19 05:35:00|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1616132110000|2021-03-19 05:35:10|5300.9|5294.9|5301.9|5295.9|5302.4|5296.4|5300.9|5294.9|2
1616132120000|2021-03-19 05:35:20|5302|5296|5302.9|5296.9|5303.4|5297.4|5302|5296|3
1616132130000|2021-03-19 05:35:30|5303.4|5297.4|5305.4|5299.4|5305.4|5299.4|5303.4|5297.4|2
1616132140000|2021-03-19 05:35:40|5304.2|5298.2|5304.4|5298.4|5304.4|5298.4|5304.2|5298.2|21
1616132150000|2021-03-19 05:35:50|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1616132160000|2021-03-19 05:36:00|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|1
1616132170000|2021-03-19 05:36:10|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1616132180000|2021-03-19 05:36:20|5305.4|5299.4|5305.4|5299.4|5306.2|5300.2|5305.3|5299.3|0
1616132190000|2021-03-19 05:36:30|5305.3|5299.3|5304.9|5298.9|5305.4|5299.4|5304.9|5298.9|1
1616132200000|2021-03-19 05:36:40|5305.3|5299.3|5304.4|5298.4|5305.3|5299.3|5304.4|5298.4|1
1616132210000|2021-03-19 05:36:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1616132220000|2021-03-19 05:37:00|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5301.9|5295.9|4
1616132250000|2021-03-19 05:37:30|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.8|5296.8|0
1616132260000|2021-03-19 05:37:40|5302.4|5296.4|5301.8|5295.8|5302.4|5296.4|5301.8|5295.8|0
1616132270000|2021-03-19 05:37:50|5302.3|5296.3|5302.7|5296.7|5302.8|5296.8|5302.3|5296.3|3
1616132280000|2021-03-19 05:38:00|5302.8|5296.8|5301.8|5295.8|5303.3|5297.3|5301.8|5295.8|0
1616132290000|2021-03-19 05:38:10|5301.9|5295.9|5303.3|5297.3|5303.3|5297.3|5301.9|5295.9|1
1616132300000|2021-03-19 05:38:20|5304.2|5298.2|5304.4|5298.4|5304.4|5298.4|5304.2|5298.2|0
1616132310000|2021-03-19 05:38:30|5303.9|5297.9|5303.4|5297.4|5303.9|5297.9|5303.4|5297.4|0
1616132320000|2021-03-19 05:38:40|5302.9|5296.9|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|0
1616132330000|2021-03-19 05:38:50|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616132340000|2021-03-19 05:39:00|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302|5296|2
1616132350000|2021-03-19 05:39:10|5303.4|5297.4|5304.5|5298.5|5304.5|5298.5|5303.4|5297.4|0
1616132360000|2021-03-19 05:39:20|5304.9|5298.9|5304.5|5298.5|5305|5299|5304.4|5298.4|0
1616132370000|2021-03-19 05:39:30|5304.4|5298.4|5303.4|5297.4|5304.4|5298.4|5303.4|5297.4|0
1616132390000|2021-03-19 05:39:50|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1616132400000|2021-03-19 05:40:00|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1616132410000|2021-03-19 05:40:10|5304.5|5298.5|5303.5|5297.5|5304.9|5298.9|5303.5|5297.5|0
1616132420000|2021-03-19 05:40:20|5303.4|5297.4|5302.4|5296.4|5303.9|5297.9|5302|5296|3
1616132430000|2021-03-19 05:40:30|5302.5|5296.5|5302.4|5296.4|5302.5|5296.5|5302.4|5296.4|0
1616132440000|2021-03-19 05:40:40|5302.3|5296.3|5302.9|5296.9|5302.9|5296.9|5302.3|5296.3|0
1616132450000|2021-03-19 05:40:50|5303|5297|5303.5|5297.5|5303.9|5297.9|5303|5297|1
1616132460000|2021-03-19 05:41:00|5303|5297|5302.5|5296.5|5303|5297|5302|5296|2
1616132490000|2021-03-19 05:41:30|5302.4|5296.4|5302.5|5296.5|5302.5|5296.5|5302.4|5296.4|0
1616132500000|2021-03-19 05:41:40|5303.5|5297.5|5304|5298|5304|5298|5303.5|5297.5|1
1616132520000|2021-03-19 05:42:00|5304.5|5298.5|5306|5300|5306|5300|5304.5|5298.5|2
1616132530000|2021-03-19 05:42:10|5306.4|5300.4|5307|5301|5307|5301|5306.4|5300.4|1
1616132540000|2021-03-19 05:42:20|5306.5|5300.5|5307|5301|5307|5301|5306.5|5300.5|0
1616132550000|2021-03-19 05:42:30|5306.1|5300.1|5306.5|5300.5|5306.5|5300.5|5306.1|5300.1|1
1616132560000|2021-03-19 05:42:40|5306|5300|5306|5300|5306|5300|5306|5300|0
1616132570000|2021-03-19 05:42:50|5306.5|5300.5|5305.5|5299.5|5306.5|5300.5|5305.4|5299.4|1
1616132580000|2021-03-19 05:43:00|5305.9|5299.9|5306|5300|5306.8|5300.8|5305.9|5299.9|1
1616132590000|2021-03-19 05:43:10|5305.9|5299.9|5305.5|5299.5|5305.9|5299.9|5305.4|5299.4|1
1616132600000|2021-03-19 05:43:20|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|0
1616132610000|2021-03-19 05:43:30|5304.4|5298.4|5303.4|5297.4|5304.5|5298.5|5303.4|5297.4|1
1616132620000|2021-03-19 05:43:40|5302.4|5296.4|5301.5|5295.5|5302.5|5296.5|5301.4|5295.4|0
1616132630000|2021-03-19 05:43:50|5301.4|5295.4|5301.5|5295.5|5301.5|5295.5|5301.4|5295.4|0
1616132640000|2021-03-19 05:44:00|5301.4|5295.4|5302|5296|5302|5296|5301.4|5295.4|2
1616132650000|2021-03-19 05:44:10|5302.4|5296.4|5303.4|5297.4|5303.4|5297.4|5302.4|5296.4|0
1616132660000|2021-03-19 05:44:20|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1616132670000|2021-03-19 05:44:30|5303.4|5297.4|5303|5297|5303.5|5297.5|5303|5297|0
1616132680000|2021-03-19 05:44:40|5303.5|5297.5|5303.4|5297.4|5303.5|5297.5|5303.4|5297.4|1
1616132690000|2021-03-19 05:44:50|5303.5|5297.5|5303.5|5297.5|5304|5298|5303.5|5297.5|0
1616132710000|2021-03-19 05:45:10|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|1
1616132740000|2021-03-19 05:45:40|5302|5296|5303.4|5297.4|5303.4|5297.4|5302|5296|8
1616132750000|2021-03-19 05:45:50|5303.3|5297.3|5304.8|5298.8|5304.8|5298.8|5303.3|5297.3|5
1616132760000|2021-03-19 05:46:00|5305.3|5299.3|5305.3|5299.3|5305.4|5299.4|5305.3|5299.3|0
1616132770000|2021-03-19 05:46:10|5304.3|5298.3|5303.8|5297.8|5304.3|5298.3|5303.8|5297.8|7
1616132780000|2021-03-19 05:46:20|5303.9|5297.9|5304.3|5298.3|5304.4|5298.4|5303.9|5297.9|0
1616132790000|2021-03-19 05:46:30|5304.4|5298.4|5305.8|5299.8|5305.8|5299.8|5304.4|5298.4|0
1616132800000|2021-03-19 05:46:40|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|1
1616132810000|2021-03-19 05:46:50|5306.8|5300.8|5307.9|5301.9|5307.9|5301.9|5306.8|5300.8|1
1616132820000|2021-03-19 05:47:00|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|0
1616132830000|2021-03-19 05:47:10|5308.4|5302.4|5307.5|5301.5|5308.4|5302.4|5307.4|5301.4|1
1616132840000|2021-03-19 05:47:20|5307.4|5301.4|5307.3|5301.3|5307.4|5301.4|5307.3|5301.3|0
1616132850000|2021-03-19 05:47:30|5307.4|5301.4|5306.4|5300.4|5307.4|5301.4|5306.4|5300.4|0
1616132860000|2021-03-19 05:47:40|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1616132870000|2021-03-19 05:47:50|5305.8|5299.8|5306.4|5300.4|5306.5|5300.5|5305.4|5299.4|13
1616132880000|2021-03-19 05:48:00|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|2
1616132890000|2021-03-19 05:48:10|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1616132900000|2021-03-19 05:48:20|5305.4|5299.4|5305.5|5299.5|5305.5|5299.5|5305.4|5299.4|0
1616132910000|2021-03-19 05:48:30|5305.4|5299.4|5305.4|5299.4|5305.5|5299.5|5305|5299|1
1616132920000|2021-03-19 05:48:40|5305.5|5299.5|5305.4|5299.4|5305.5|5299.5|5305.4|5299.4|0
1616132930000|2021-03-19 05:48:50|5305.5|5299.5|5304.4|5298.4|5305.5|5299.5|5304.4|5298.4|2
1616132940000|2021-03-19 05:49:00|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|1
1616132950000|2021-03-19 05:49:10|5304.5|5298.5|5305.4|5299.4|5306.4|5300.4|5304.5|5298.5|3
1616132980000|2021-03-19 05:49:40|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1616132990000|2021-03-19 05:49:50|5306|5300|5306.5|5300.5|5306.5|5300.5|5306|5300|0
1616133000000|2021-03-19 05:50:00|5306.9|5300.9|5309.4|5303.4|5309.8|5303.8|5306.9|5300.9|15
1616133010000|2021-03-19 05:50:10|5309.3|5303.3|5308.1|5302.1|5309.3|5303.3|5308.1|5302.1|6
1616133020000|2021-03-19 05:50:20|5309.4|5303.4|5311.9|5305.9|5311.9|5305.9|5309.4|5303.4|19
1616133030000|2021-03-19 05:50:30|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.3|5305.3|2
1616133050000|2021-03-19 05:50:50|5311.5|5305.5|5312.4|5306.4|5312.4|5306.4|5311.5|5305.5|7
1616133060000|2021-03-19 05:51:00|5311.5|5305.5|5311.4|5305.4|5311.5|5305.5|5311.4|5305.4|1
1616133070000|2021-03-19 05:51:10|||||||||1
1616133090000|2021-03-19 05:51:30|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|3
1616133100000|2021-03-19 05:51:40|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|0
1616133110000|2021-03-19 05:51:50|5310.9|5304.9|5310.8|5304.8|5310.9|5304.9|5310.8|5304.8|0
1616133120000|2021-03-19 05:52:00|5310.3|5304.3|5309.9|5303.9|5310.3|5304.3|5308.8|5302.8|4
1616133130000|2021-03-19 05:52:10|5309.8|5303.8|5309.9|5303.9|5309.9|5303.9|5309.3|5303.3|1
1616133150000|2021-03-19 05:52:30|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|1
1616133160000|2021-03-19 05:52:40|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|0
1616133170000|2021-03-19 05:52:50|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|3
1616133180000|2021-03-19 05:53:00|5307.9|5301.9|5308.9|5302.9|5308.9|5302.9|5307.9|5301.9|0
1616133200000|2021-03-19 05:53:20|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1616133210000|2021-03-19 05:53:30|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1616133220000|2021-03-19 05:53:40|5309.9|5303.9|5309.4|5303.4|5309.9|5303.9|5309.4|5303.4|5
1616133230000|2021-03-19 05:53:50|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1616133240000|2021-03-19 05:54:00|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|0
1616133250000|2021-03-19 05:54:10|5309.5|5303.5|5309.4|5303.4|5309.5|5303.5|5309.4|5303.4|1
1616133270000|2021-03-19 05:54:30|5309.9|5303.9|5309.4|5303.4|5309.9|5303.9|5309.4|5303.4|5
1616133280000|2021-03-19 05:54:40|5309.9|5303.9|5309.4|5303.4|5309.9|5303.9|5309.4|5303.4|0
1616133290000|2021-03-19 05:54:50|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|1
1616133310000|2021-03-19 05:55:10|5309.3|5303.3|5307.9|5301.9|5309.3|5303.3|5307.9|5301.9|2
1616133320000|2021-03-19 05:55:20|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|0
1616133340000|2021-03-19 05:55:40|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1616133350000|2021-03-19 05:55:50|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|2
1616133360000|2021-03-19 05:56:00|5305.4|5299.4|5303.9|5297.9|5305.4|5299.4|5303.9|5297.9|16
1616133370000|2021-03-19 05:56:10|||||||||1
1616133380000|2021-03-19 05:56:20|5304.5|5298.5|5304.4|5298.4|5304.5|5298.5|5303.9|5297.9|5
1616133390000|2021-03-19 05:56:30|5304.9|5298.9|5303.9|5297.9|5304.9|5298.9|5303|5297|2
1616133410000|2021-03-19 05:56:50|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|1
1616133420000|2021-03-19 05:57:00|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.9|5298.9|1
1616133450000|2021-03-19 05:57:30|5304.9|5298.9|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|1
1616133460000|2021-03-19 05:57:40|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|1
1616133470000|2021-03-19 05:57:50|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|3
1616133480000|2021-03-19 05:58:00|5305.5|5299.5|5306.9|5300.9|5306.9|5300.9|5305.5|5299.5|1
1616133490000|2021-03-19 05:58:10|5306.4|5300.4|5307.4|5301.4|5307.4|5301.4|5306.4|5300.4|2
1616133500000|2021-03-19 05:58:20|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5307.4|5301.4|0
1616133510000|2021-03-19 05:58:30|5307.8|5301.8|5307.4|5301.4|5307.8|5301.8|5307.4|5301.4|1
1616133530000|2021-03-19 05:58:50|5307.3|5301.3|5307.4|5301.4|5307.4|5301.4|5307.3|5301.3|0
1616133540000|2021-03-19 05:59:00|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|12
1616133550000|2021-03-19 05:59:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|2
1616133560000|2021-03-19 05:59:20|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|2
1616133570000|2021-03-19 05:59:30|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|1
1616133580000|2021-03-19 05:59:40|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1616133590000|2021-03-19 05:59:50|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|0
1616133600000|2021-03-19 06:00:00|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5307.4|5301.4|1
1616133610000|2021-03-19 06:00:10|5306.5|5300.5|5305.9|5299.9|5306.5|5300.5|5305.9|5299.9|2
1616133640000|2021-03-19 06:00:40|5306.4|5300.4|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|5
1616133650000|2021-03-19 06:00:50|5306.3|5300.3|5306.4|5300.4|5306.4|5300.4|5306.3|5300.3|8
1616133660000|2021-03-19 06:01:00|5306.3|5300.3|5304.9|5298.9|5306.3|5300.3|5304.9|5298.9|4
1616133670000|2021-03-19 06:01:10|5304.4|5298.4|5303.4|5297.4|5304.4|5298.4|5303.4|5297.4|0
1616133690000|2021-03-19 06:01:30|5302.9|5296.9|5302.9|5296.9|5303.4|5297.4|5302.9|5296.9|1
1616133700000|2021-03-19 06:01:40|5303.4|5297.4|5302.8|5296.8|5303.4|5297.4|5302.8|5296.8|0
1616133710000|2021-03-19 06:01:50|5302.7|5296.7|5299.4|5293.4|5302.7|5296.7|5298.9|5292.9|11
1616133720000|2021-03-19 06:02:00|5299|5293|5299.4|5293.4|5299.9|5293.9|5299|5293|2
1616133730000|2021-03-19 06:02:10|5299.9|5293.9|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|3
1616133740000|2021-03-19 06:02:20|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5298.9|5292.9|1
1616133750000|2021-03-19 06:02:30|5299.3|5293.3|5299.4|5293.4|5299.4|5293.4|5299.3|5293.3|0
1616133760000|2021-03-19 06:02:40|5299.3|5293.3|5298.4|5292.4|5299.3|5293.3|5298.4|5292.4|6
1616133770000|2021-03-19 06:02:50|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|0
1616133780000|2021-03-19 06:03:00|5298.4|5292.4|5297.4|5291.4|5298.4|5292.4|5296.4|5290.4|15
1616133800000|2021-03-19 06:03:20|5296.9|5290.9|5296.5|5290.5|5296.9|5290.9|5296.4|5290.4|8
1616133810000|2021-03-19 06:03:30|5296.4|5290.4|5295.4|5289.4|5296.4|5290.4|5295.4|5289.4|1
1616133820000|2021-03-19 06:03:40|||||||||1
1616133860000|2021-03-19 06:04:20|5294.5|5288.5|5294.4|5288.4|5294.5|5288.5|5294.4|5288.4|0
1616133880000|2021-03-19 06:04:40|5294.5|5288.5|5295.4|5289.4|5295.5|5289.5|5294.5|5288.5|2
1616133890000|2021-03-19 06:04:50|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5294.9|5288.9|2
1616133900000|2021-03-19 06:05:00|5295.3|5289.3|5295.3|5289.3|5295.4|5289.4|5294.8|5288.8|0
1616133910000|2021-03-19 06:05:10|5294.9|5288.9|5295.3|5289.3|5295.3|5289.3|5294.9|5288.9|1
1616133930000|2021-03-19 06:05:30|5295.8|5289.8|5294.4|5288.4|5295.8|5289.8|5294.4|5288.4|2
1616133940000|2021-03-19 06:05:40|5293.5|5287.5|5292.5|5286.5|5293.5|5287.5|5292.5|5286.5|0
1616133960000|2021-03-19 06:06:00|5292|5286|5292.5|5286.5|5292.5|5286.5|5292|5286|5
1616134010000|2021-03-19 06:06:50|5292|5286|5294|5288|5294|5288|5292|5286|5
1616134020000|2021-03-19 06:07:00|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5292.9|5286.9|2
1616134030000|2021-03-19 06:07:10|5294|5288|5294.5|5288.5|5294.9|5288.9|5293.9|5287.9|2
1616134040000|2021-03-19 06:07:20|||||||||1
1616134050000|2021-03-19 06:07:30|5294.9|5288.9|5294.5|5288.5|5294.9|5288.9|5294.5|5288.5|1
1616134060000|2021-03-19 06:07:40|5294.9|5288.9|5294.5|5288.5|5294.9|5288.9|5294.5|5288.5|2
1616134070000|2021-03-19 06:07:50|5295.9|5289.9|5294.4|5288.4|5295.9|5289.9|5294.4|5288.4|13
1616134080000|2021-03-19 06:08:00|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|0
1616134090000|2021-03-19 06:08:10|5294.6|5288.6|5296.5|5290.5|5296.5|5290.5|5294.6|5288.6|4
1616134100000|2021-03-19 06:08:20|||||||||1
1616134120000|2021-03-19 06:08:40|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1616134140000|2021-03-19 06:09:00|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296|5290|1
1616134150000|2021-03-19 06:09:10|5296|5290|5293.5|5287.5|5296.4|5290.4|5293.5|5287.5|9
1616134170000|2021-03-19 06:09:30|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292|5286|1
1616134180000|2021-03-19 06:09:40|5292|5286|5292.5|5286.5|5292.5|5286.5|5292|5286|0
1616134190000|2021-03-19 06:09:50|5292.9|5286.9|5292.5|5286.5|5292.9|5286.9|5292.5|5286.5|1
1616134200000|2021-03-19 06:10:00|5293.5|5287.5|5293.4|5287.4|5293.5|5287.5|5293.4|5287.4|2
1616134210000|2021-03-19 06:10:10|5293.5|5287.5|5294.5|5288.5|5294.5|5288.5|5293.5|5287.5|3
1616134240000|2021-03-19 06:10:40|5295.9|5289.9|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|1
1616134250000|2021-03-19 06:10:50|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|1
1616134260000|2021-03-19 06:11:00|5294.8|5288.8|5294.5|5288.5|5294.8|5288.8|5293.8|5287.8|0
1616134270000|2021-03-19 06:11:10|5294.4|5288.4|5294.5|5288.5|5294.5|5288.5|5293.9|5287.9|0
1616134280000|2021-03-19 06:11:20|5294.4|5288.4|5293.4|5287.4|5294.5|5288.5|5293.4|5287.4|3
1616134330000|2021-03-19 06:12:10|5293.3|5287.3|5292|5286|5293.3|5287.3|5291.9|5285.9|7
1616134340000|2021-03-19 06:12:20|5291.9|5285.9|5290.6|5284.6|5291.9|5285.9|5290.6|5284.6|3
1616134350000|2021-03-19 06:12:30|5291|5285|5291.1|5285.1|5291.1|5285.1|5291|5285|0
1616134360000|2021-03-19 06:12:40|5290.6|5284.6|5287.5|5281.5|5290.6|5284.6|5287.5|5281.5|7
1616134370000|2021-03-19 06:12:50|5287|5281|5287.5|5281.5|5287.5|5281.5|5287|5281|1
1616134380000|2021-03-19 06:13:00|5287.9|5281.9|5289|5283|5289|5283|5287.9|5281.9|6
1616134390000|2021-03-19 06:13:10|5289.4|5283.4|5289.5|5283.5|5289.5|5283.5|5289.4|5283.4|1
1616134400000|2021-03-19 06:13:20|5289.4|5283.4|5289|5283|5289.4|5283.4|5289|5283|0
1616134410000|2021-03-19 06:13:30|5288.9|5282.9|5287.4|5281.4|5288.9|5282.9|5287.4|5281.4|7
1616134420000|2021-03-19 06:13:40|5287|5281|5286.4|5280.4|5287|5281|5285.4|5279.4|7
1616134430000|2021-03-19 06:13:50|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286|5280|0
1616134440000|2021-03-19 06:14:00|5286.1|5280.1|5286.5|5280.5|5286.5|5280.5|5285.1|5279.1|3
1616134450000|2021-03-19 06:14:10|5286.1|5280.1|5286.4|5280.4|5286.5|5280.5|5286.1|5280.1|1
1616134460000|2021-03-19 06:14:20|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|0
1616134470000|2021-03-19 06:14:30|5286.4|5280.4|5286.5|5280.5|5286.5|5280.5|5286.4|5280.4|0
1616134500000|2021-03-19 06:15:00|5286.1|5280.1|5287|5281|5287|5281|5285.5|5279.5|10
1616134510000|2021-03-19 06:15:10|5287.9|5281.9|5288.4|5282.4|5288.6|5282.6|5287.9|5281.9|10
1616134520000|2021-03-19 06:15:20|5288|5282|5287.5|5281.5|5288|5282|5287|5281|2
1616134530000|2021-03-19 06:15:30|5287|5281|5285.5|5279.5|5287|5281|5285.5|5279.5|2
1616134540000|2021-03-19 06:15:40|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|5283.9|5277.9|10
1616134550000|2021-03-19 06:15:50|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5283.8|5277.8|4
1616134560000|2021-03-19 06:16:00|5283.9|5277.9|5283.4|5277.4|5283.9|5277.9|5283.4|5277.4|0
1616134570000|2021-03-19 06:16:10|5282.9|5276.9|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|6
1616134580000|2021-03-19 06:16:20|5283.9|5277.9|5283.9|5277.9|5284.4|5278.4|5283.9|5277.9|3
1616134590000|2021-03-19 06:16:30|5282.9|5276.9|5282.9|5276.9|5283.3|5277.3|5282.9|5276.9|1
1616134600000|2021-03-19 06:16:40|5282.8|5276.8|5282.9|5276.9|5282.9|5276.9|5282.8|5276.8|6
1616134610000|2021-03-19 06:16:50|5282.8|5276.8|5282.9|5276.9|5282.9|5276.9|5282.8|5276.8|1
1616134620000|2021-03-19 06:17:00|5282.8|5276.8|5280.9|5274.9|5282.8|5276.8|5280.9|5274.9|15
1616134630000|2021-03-19 06:17:10|5281.8|5275.8|5281.4|5275.4|5281.9|5275.9|5280.9|5274.9|7
1616134640000|2021-03-19 06:17:20|5281.9|5275.9|5282.4|5276.4|5282.4|5276.4|5281.9|5275.9|1
1616134650000|2021-03-19 06:17:30|5282.8|5276.8|5282.9|5276.9|5283.8|5277.8|5282.8|5276.8|10
1616134660000|2021-03-19 06:17:40|5283.3|5277.3|5283.8|5277.8|5283.8|5277.8|5283.3|5277.3|0
1616134670000|2021-03-19 06:17:50|5283.4|5277.4|5282.3|5276.3|5283.4|5277.4|5282.3|5276.3|1
1616134680000|2021-03-19 06:18:00|5283.3|5277.3|5281.9|5275.9|5283.3|5277.3|5281.9|5275.9|6
1616134690000|2021-03-19 06:18:10|5281.4|5275.4|5281.9|5275.9|5281.9|5275.9|5280.9|5274.9|5
1616134700000|2021-03-19 06:18:20|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5281.9|5275.9|3
1616134710000|2021-03-19 06:18:30|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|1
1616134720000|2021-03-19 06:18:40|5282.3|5276.3|5282.4|5276.4|5282.9|5276.9|5281.9|5275.9|2
1616134730000|2021-03-19 06:18:50|5282.8|5276.8|5282.9|5276.9|5282.9|5276.9|5282.8|5276.8|0
1616134740000|2021-03-19 06:19:00|5283.3|5277.3|5283.8|5277.8|5285.3|5279.3|5283.3|5277.3|8
1616134750000|2021-03-19 06:19:10|5283.4|5277.4|5283.8|5277.8|5284.4|5278.4|5283.4|5277.4|7
1616134760000|2021-03-19 06:19:20|5284.3|5278.3|5283.8|5277.8|5284.3|5278.3|5283.8|5277.8|2
1616134770000|2021-03-19 06:19:30|5283.3|5277.3|5284.2|5278.2|5284.2|5278.2|5283.3|5277.3|2
1616134780000|2021-03-19 06:19:40|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|5284.3|5278.3|0
1616134800000|2021-03-19 06:20:00|5283.8|5277.8|5282.8|5276.8|5283.8|5277.8|5281.9|5275.9|4
1616134810000|2021-03-19 06:20:10|5282.3|5276.3|5282.4|5276.4|5282.4|5276.4|5282.3|5276.3|0
1616134820000|2021-03-19 06:20:20|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|0
1616134830000|2021-03-19 06:20:30|5281.9|5275.9|5282.8|5276.8|5282.8|5276.8|5281.9|5275.9|0
1616134840000|2021-03-19 06:20:40|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|1
1616134850000|2021-03-19 06:20:50|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|5283.8|5277.8|0
1616134860000|2021-03-19 06:21:00|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|5282.8|5276.8|1
1616134870000|2021-03-19 06:21:10|5284.3|5278.3|5283.8|5277.8|5284.3|5278.3|5283.8|5277.8|4
1616134880000|2021-03-19 06:21:20|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|2
1616134890000|2021-03-19 06:21:30|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|3
1616134910000|2021-03-19 06:21:50|5285.8|5279.8|5286.9|5280.9|5286.9|5280.9|5285.8|5279.8|3
1616134920000|2021-03-19 06:22:00|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5285.8|5279.8|3
1616134930000|2021-03-19 06:22:10|5286.9|5280.9|5286.3|5280.3|5287.3|5281.3|5286.3|5280.3|6
1616134940000|2021-03-19 06:22:20|5286.4|5280.4|5287.3|5281.3|5287.3|5281.3|5286.4|5280.4|2
1616134970000|2021-03-19 06:22:50|5287.8|5281.8|5287.3|5281.3|5287.8|5281.8|5287.3|5281.3|1
1616134980000|2021-03-19 06:23:00|5286.8|5280.8|5286.9|5280.9|5286.9|5280.9|5286.8|5280.8|0
1616134990000|2021-03-19 06:23:10|5287.3|5281.3|5286.2|5280.2|5287.3|5281.3|5286.2|5280.2|2
1616135000000|2021-03-19 06:23:20|5285.7|5279.7|5285.2|5279.2|5286.2|5280.2|5284.7|5278.7|2
1616135010000|2021-03-19 06:23:30|5285.7|5279.7|5286.3|5280.3|5286.8|5280.8|5285.7|5279.7|2
1616135020000|2021-03-19 06:23:40|5285.9|5279.9|5286.2|5280.2|5286.2|5280.2|5285.3|5279.3|0
1616135030000|2021-03-19 06:23:50|5286.3|5280.3|5287.3|5281.3|5287.3|5281.3|5286.3|5280.3|4
1616135050000|2021-03-19 06:24:10|5286.9|5280.9|5287.7|5281.7|5287.8|5281.8|5286.9|5280.9|1
1616135060000|2021-03-19 06:24:20|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|2
1616135070000|2021-03-19 06:24:30|5286.8|5280.8|5287.8|5281.8|5287.8|5281.8|5286.8|5280.8|1
1616135080000|2021-03-19 06:24:40|5287.9|5281.9|5289.3|5283.3|5289.3|5283.3|5287.9|5281.9|6
1616135090000|2021-03-19 06:24:50|5289.4|5283.4|5291|5285|5291|5285|5289.4|5283.4|93
1616135100000|2021-03-19 06:25:00|||||||||8
1616135110000|2021-03-19 06:25:10|||||||||1
1616135120000|2021-03-19 06:25:20|5290|5284|5290|5284|5290.5|5284.5|5290|5284|4
1616135140000|2021-03-19 06:25:40|5290.9|5284.9|5290.4|5284.4|5290.9|5284.9|5290|5284|13
1616135150000|2021-03-19 06:25:50|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|0
1616135160000|2021-03-19 06:26:00|5291|5285|5290.5|5284.5|5291|5285|5290.5|5284.5|11
1616135180000|2021-03-19 06:26:20|5291|5285|5291|5285|5291|5285|5291|5285|0
1616135190000|2021-03-19 06:26:30|5290.5|5284.5|5293.5|5287.5|5293.5|5287.5|5290.5|5284.5|8
1616135200000|2021-03-19 06:26:40|5293.4|5287.4|5293.5|5287.5|5293.5|5287.5|5292.9|5286.9|10
1616135210000|2021-03-19 06:26:50|5293.9|5287.9|5295.5|5289.5|5295.5|5289.5|5293.9|5287.9|2
1616135220000|2021-03-19 06:27:00|5295.9|5289.9|5296.4|5290.4|5296.8|5290.8|5295.9|5289.9|3
1616135240000|2021-03-19 06:27:20|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|1
1616135260000|2021-03-19 06:27:40|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|0
1616135270000|2021-03-19 06:27:50|5296.9|5290.9|5296.9|5290.9|5297.9|5291.9|5296.9|5290.9|7
1616135280000|2021-03-19 06:28:00|5297.9|5291.9|5298.9|5292.9|5298.9|5292.9|5297.9|5291.9|6
1616135290000|2021-03-19 06:28:10|5298.4|5292.4|5297.9|5291.9|5298.4|5292.4|5297.9|5291.9|2
1616135300000|2021-03-19 06:28:20|5298.3|5292.3|5296.4|5290.4|5298.3|5292.3|5295.9|5289.9|6
1616135310000|2021-03-19 06:28:30|5296.9|5290.9|5297.9|5291.9|5297.9|5291.9|5296.9|5290.9|1
1616135320000|2021-03-19 06:28:40|5297.4|5291.4|5295.9|5289.9|5297.8|5291.8|5295.9|5289.9|2
1616135330000|2021-03-19 06:28:50|5296.4|5290.4|5297.4|5291.4|5297.4|5291.4|5296.4|5290.4|0
1616135350000|2021-03-19 06:29:10|5297.3|5291.3|5296.4|5290.4|5297.3|5291.3|5295.9|5289.9|1
1616135360000|2021-03-19 06:29:20|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|0
1616135370000|2021-03-19 06:29:30|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|0
1616135380000|2021-03-19 06:29:40|5296.8|5290.8|5295.8|5289.8|5297.3|5291.3|5295.8|5289.8|10
1616135390000|2021-03-19 06:29:50|5295.2|5289.2|5296.2|5290.2|5296.7|5290.7|5295.2|5289.2|19
1616135420000|2021-03-19 06:30:20|5295.2|5289.2|5296.2|5290.2|5296.2|5290.2|5295.2|5289.2|0
1616135430000|2021-03-19 06:30:30|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|5295.8|5289.8|0
1616135450000|2021-03-19 06:30:50|5295.3|5289.3|5295.3|5289.3|5295.3|5289.3|5295.2|5289.2|0
1616135460000|2021-03-19 06:31:00|5296.2|5290.2|5296.7|5290.7|5296.7|5290.7|5296.2|5290.2|0
1616135470000|2021-03-19 06:31:10|5296.2|5290.2|5295.3|5289.3|5296.2|5290.2|5295.2|5289.2|2
1616135480000|2021-03-19 06:31:20|5294.7|5288.7|5292.7|5286.7|5294.7|5288.7|5292.7|5286.7|2
1616135490000|2021-03-19 06:31:30|5293.2|5287.2|5292.7|5286.7|5293.2|5287.2|5292.7|5286.7|13
1616135510000|2021-03-19 06:31:50|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|22
1616135520000|2021-03-19 06:32:00|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5289.8|5283.8|1
1616135530000|2021-03-19 06:32:10|5289.8|5283.8|5290.8|5284.8|5290.8|5284.8|5289.8|5283.8|3
1616135540000|2021-03-19 06:32:20|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|1
1616135550000|2021-03-19 06:32:30|5290.2|5284.2|5287.3|5281.3|5290.2|5284.2|5287.3|5281.3|13
1616135560000|2021-03-19 06:32:40|5286.8|5280.8|5286.2|5280.2|5286.8|5280.8|5286.2|5280.2|0
1616135570000|2021-03-19 06:32:50|5285.3|5279.3|5286.2|5280.2|5286.3|5280.3|5284.8|5278.8|3
1616135580000|2021-03-19 06:33:00|5285.8|5279.8|5286.3|5280.3|5286.3|5280.3|5285.8|5279.8|0
1616135590000|2021-03-19 06:33:10|5286.7|5280.7|5287.2|5281.2|5287.3|5281.3|5286.7|5280.7|1
1616135600000|2021-03-19 06:33:20|5286.7|5280.7|5285.8|5279.8|5286.7|5280.7|5285.8|5279.8|1
1616135610000|2021-03-19 06:33:30|5286.2|5280.2|5285.8|5279.8|5286.3|5280.3|5285.8|5279.8|0
1616135630000|2021-03-19 06:33:50|5286.3|5280.3|5286.3|5280.3|5286.3|5280.3|5285.8|5279.8|0
1616135640000|2021-03-19 06:34:00|5286.8|5280.8|5287.2|5281.2|5287.3|5281.3|5286.8|5280.8|1
1616135650000|2021-03-19 06:34:10|5287.3|5281.3|5287.2|5281.2|5287.3|5281.3|5287.2|5281.2|0
1616135670000|2021-03-19 06:34:30|5287.3|5281.3|5288.2|5282.2|5288.3|5282.3|5287.3|5281.3|1
1616135680000|2021-03-19 06:34:40|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|2
1616135690000|2021-03-19 06:34:50|5286.7|5280.7|5285.3|5279.3|5286.7|5280.7|5285.3|5279.3|3
1616135700000|2021-03-19 06:35:00|5284.8|5278.8|5283.3|5277.3|5284.8|5278.8|5283.3|5277.3|23
1616135720000|2021-03-19 06:35:20|5283.7|5277.7|5281.2|5275.2|5283.7|5277.7|5281.2|5275.2|13
1616135730000|2021-03-19 06:35:30|5281.7|5275.7|5281.7|5275.7|5281.8|5275.8|5281.7|5275.7|4
1616135740000|2021-03-19 06:35:40|5282.3|5276.3|5281.8|5275.8|5282.7|5276.7|5281.8|5275.8|1
1616135760000|2021-03-19 06:36:00|5281.3|5275.3|5281.2|5275.2|5281.3|5275.3|5281.2|5275.2|7
1616135770000|2021-03-19 06:36:10|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|8
1616135780000|2021-03-19 06:36:20|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|3
1616135790000|2021-03-19 06:36:30|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|0
1616135800000|2021-03-19 06:36:40|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|0
1616135810000|2021-03-19 06:36:50|5281.8|5275.8|5281.3|5275.3|5281.8|5275.8|5281.3|5275.3|1
1616135820000|2021-03-19 06:37:00|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5280.9|5274.9|3
1616135830000|2021-03-19 06:37:10|5281.9|5275.9|5281.4|5275.4|5282.4|5276.4|5281.3|5275.3|12
1616135840000|2021-03-19 06:37:20|5281.3|5275.3|5280.9|5274.9|5281.4|5275.4|5280.9|5274.9|0
1616135850000|2021-03-19 06:37:30|5280.8|5274.8|5281.9|5275.9|5281.9|5275.9|5280.8|5274.8|4
1616135860000|2021-03-19 06:37:40|5282.3|5276.3|5282.8|5276.8|5283.3|5277.3|5282.3|5276.3|3
1616135870000|2021-03-19 06:37:50|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|5283.3|5277.3|0
1616135880000|2021-03-19 06:38:00|5283.8|5277.8|5283.3|5277.3|5283.8|5277.8|5283.3|5277.3|3
1616135890000|2021-03-19 06:38:10|5283.4|5277.4|5283.4|5277.4|5283.8|5277.8|5283.4|5277.4|1
1616135900000|2021-03-19 06:38:20|5283.8|5277.8|5283.4|5277.4|5284.4|5278.4|5283.4|5277.4|2
1616135920000|2021-03-19 06:38:40|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|0
1616135930000|2021-03-19 06:38:50|5281.9|5275.9|5282.4|5276.4|5282.4|5276.4|5281.9|5275.9|1
1616135940000|2021-03-19 06:39:00|5282.8|5276.8|5284.9|5278.9|5284.9|5278.9|5282.8|5276.8|4
1616135950000|2021-03-19 06:39:10|5284.4|5278.4|5284.4|5278.4|5284.9|5278.9|5284.4|5278.4|0
1616135960000|2021-03-19 06:39:20|5284.9|5278.9|5284.4|5278.4|5285.8|5279.8|5284.4|5278.4|3
1616135970000|2021-03-19 06:39:30|5285.4|5279.4|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|0
1616135990000|2021-03-19 06:39:50|5285.8|5279.8|5285.4|5279.4|5285.8|5279.8|5285.3|5279.3|1
1616136000000|2021-03-19 06:40:00|5285.8|5279.8|5285.4|5279.4|5285.9|5279.9|5285.4|5279.4|0
1616136010000|2021-03-19 06:40:10|5285.8|5279.8|5286.4|5280.4|5287.4|5281.4|5285.4|5279.4|4
1616136020000|2021-03-19 06:40:20|5286.3|5280.3|5286.4|5280.4|5286.4|5280.4|5285.3|5279.3|0
1616136030000|2021-03-19 06:40:30|5286.8|5280.8|5285.4|5279.4|5286.8|5280.8|5285.4|5279.4|3
1616136040000|2021-03-19 06:40:40|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|5285.3|5279.3|0
1616136050000|2021-03-19 06:40:50|5284.9|5278.9|5284.8|5278.8|5284.9|5278.9|5284.8|5278.8|11
1616136060000|2021-03-19 06:41:00|5285.4|5279.4|5284.8|5278.8|5285.4|5279.4|5284.8|5278.8|2
1616136070000|2021-03-19 06:41:10|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.8|5278.8|0
1616136080000|2021-03-19 06:41:20|5284.8|5278.8|5285.9|5279.9|5285.9|5279.9|5284.8|5278.8|12
1616136090000|2021-03-19 06:41:30|5285.4|5279.4|5285.9|5279.9|5285.9|5279.9|5285.4|5279.4|0
1616136100000|2021-03-19 06:41:40|5286.4|5280.4|5286.3|5280.3|5286.4|5280.4|5286.3|5280.3|1
1616136110000|2021-03-19 06:41:50|5286.4|5280.4|5286.9|5280.9|5286.9|5280.9|5286.4|5280.4|0
1616136120000|2021-03-19 06:42:00|5287.8|5281.8|5288.4|5282.4|5288.4|5282.4|5287.4|5281.4|6
1616136130000|2021-03-19 06:42:10|5288.9|5282.9|5288.4|5282.4|5288.9|5282.9|5288.4|5282.4|5
1616136140000|2021-03-19 06:42:20|5288.8|5282.8|5288.9|5282.9|5288.9|5282.9|5288.8|5282.8|0
1616136170000|2021-03-19 06:42:50|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|0
1616136180000|2021-03-19 06:43:00|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|1
1616136190000|2021-03-19 06:43:10|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|3
1616136210000|2021-03-19 06:43:30|5289.9|5283.9|5290.8|5284.8|5290.8|5284.8|5289.9|5283.9|15
1616136220000|2021-03-19 06:43:40|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|5289.8|5283.8|10
1616136230000|2021-03-19 06:43:50|5290.4|5284.4|5289.4|5283.4|5290.4|5284.4|5288.9|5282.9|4
1616136240000|2021-03-19 06:44:00|5289.8|5283.8|5291.4|5285.4|5291.4|5285.4|5289.8|5283.8|4
1616136260000|2021-03-19 06:44:20|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|0
1616136270000|2021-03-19 06:44:30|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1616136290000|2021-03-19 06:44:50|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|4
1616136300000|2021-03-19 06:45:00|5292.9|5286.9|5293.5|5287.5|5293.5|5287.5|5292.9|5286.9|1
1616136310000|2021-03-19 06:45:10|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|3
1616136320000|2021-03-19 06:45:20|5293.4|5287.4|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|4
1616136330000|2021-03-19 06:45:30|5291.9|5285.9|5291.9|5285.9|5292.4|5286.4|5291.9|5285.9|0
1616136340000|2021-03-19 06:45:40|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|0
1616136350000|2021-03-19 06:45:50|5291.4|5285.4|5290.4|5284.4|5291.4|5285.4|5289.9|5283.9|1
1616136360000|2021-03-19 06:46:00|5289.9|5283.9|5289.5|5283.5|5289.9|5283.9|5289.5|5283.5|2
1616136370000|2021-03-19 06:46:10|5289.4|5283.4|5290.4|5284.4|5290.4|5284.4|5289.4|5283.4|2
1616136380000|2021-03-19 06:46:20|||||||||2
1616136390000|2021-03-19 06:46:30|5290.5|5284.5|5290.9|5284.9|5291.4|5285.4|5290.5|5284.5|0
1616136400000|2021-03-19 06:46:40|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|0
1616136410000|2021-03-19 06:46:50|5289.8|5283.8|5289.4|5283.4|5289.8|5283.8|5289.3|5283.3|2
1616136440000|2021-03-19 06:47:20|5291.9|5285.9|5291.4|5285.4|5291.9|5285.9|5291.4|5285.4|3
1616136460000|2021-03-19 06:47:40|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|0
1616136470000|2021-03-19 06:47:50|5291.9|5285.9|5293.4|5287.4|5293.4|5287.4|5291.9|5285.9|1
1616136480000|2021-03-19 06:48:00|5293.5|5287.5|5294.9|5288.9|5294.9|5288.9|5293.5|5287.5|4
1616136490000|2021-03-19 06:48:10|5295.4|5289.4|5294.4|5288.4|5295.4|5289.4|5294.4|5288.4|2
1616136510000|2021-03-19 06:48:30|5294.9|5288.9|5295.3|5289.3|5295.8|5289.8|5294.9|5288.9|1
1616136520000|2021-03-19 06:48:40|5295.7|5289.7|5297.3|5291.3|5297.7|5291.7|5295.7|5289.7|7
1616136530000|2021-03-19 06:48:50|5296.9|5290.9|5297.3|5291.3|5297.3|5291.3|5296.9|5290.9|2
1616136540000|2021-03-19 06:49:00|5295.8|5289.8|5296.2|5290.2|5296.2|5290.2|5295.8|5289.8|40
1616136550000|2021-03-19 06:49:10|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|1
1616136560000|2021-03-19 06:49:20|5296.9|5290.9|5297.4|5291.4|5297.4|5291.4|5296.9|5290.9|3
1616136570000|2021-03-19 06:49:30|5297.3|5291.3|5297.2|5291.2|5297.3|5291.3|5297.2|5291.2|0
1616136580000|2021-03-19 06:49:40|5296.2|5290.2|5296.2|5290.2|5296.3|5290.3|5295.7|5289.7|1
1616136590000|2021-03-19 06:49:50|5295.2|5289.2|5295.3|5289.3|5295.3|5289.3|5295.2|5289.2|1
1616136600000|2021-03-19 06:50:00|5295.4|5289.4|5295.2|5289.2|5296.7|5290.7|5295.2|5289.2|24
1616136610000|2021-03-19 06:50:10|5295.7|5289.7|5295.2|5289.2|5295.7|5289.7|5295.2|5289.2|1
1616136620000|2021-03-19 06:50:20|5295.7|5289.7|5296.7|5290.7|5297.2|5291.2|5295.7|5289.7|7
1616136630000|2021-03-19 06:50:30|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|5297.7|5291.7|1
1616136640000|2021-03-19 06:50:40|5298.2|5292.2|5298.7|5292.7|5298.7|5292.7|5298.2|5292.2|3
1616136650000|2021-03-19 06:50:50|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|1
1616136660000|2021-03-19 06:51:00|5298.7|5292.7|5301.4|5295.4|5301.4|5295.4|5298.7|5292.7|84
1616136670000|2021-03-19 06:51:10|5301.8|5295.8|5301.4|5295.4|5302.4|5296.4|5301.4|5295.4|5
1616136680000|2021-03-19 06:51:20|||||||||1
1616136700000|2021-03-19 06:51:40|5300.9|5294.9|5299.9|5293.9|5300.9|5294.9|5299.9|5293.9|6
1616136710000|2021-03-19 06:51:50|5298.9|5292.9|5298.4|5292.4|5298.9|5292.9|5298.4|5292.4|4
1616136720000|2021-03-19 06:52:00|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|5297.9|5291.9|0
1616136740000|2021-03-19 06:52:20|5298|5292|5298.9|5292.9|5298.9|5292.9|5298|5292|3
1616136750000|2021-03-19 06:52:30|5298.5|5292.5|5299.5|5293.5|5299.5|5293.5|5298.5|5292.5|1
1616136760000|2021-03-19 06:52:40|5300.5|5294.5|5301|5295|5301|5295|5300.5|5294.5|2
1616136770000|2021-03-19 06:52:50|5300.5|5294.5|5301.9|5295.9|5301.9|5295.9|5300.5|5294.5|1
1616136780000|2021-03-19 06:53:00|5301|5295|5301.4|5295.4|5301.5|5295.5|5301|5295|3
1616136790000|2021-03-19 06:53:10|5300.9|5294.9|5301.4|5295.4|5301.4|5295.4|5300.9|5294.9|10
1616136800000|2021-03-19 06:53:20|5301.2|5295.2|5301.3|5295.3|5301.3|5295.3|5301.2|5295.2|1
1616136820000|2021-03-19 06:53:40|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.4|5295.4|0
1616136830000|2021-03-19 06:53:50|5301.4|5295.4|5301.3|5295.3|5301.4|5295.4|5301.3|5295.3|0
1616136840000|2021-03-19 06:54:00|5300.8|5294.8|5300.3|5294.3|5301.3|5295.3|5300.3|5294.3|1
1616136850000|2021-03-19 06:54:10|5299.9|5293.9|5298.8|5292.8|5299.9|5293.9|5298.8|5292.8|2
1616136860000|2021-03-19 06:54:20|5298.3|5292.3|5297.3|5291.3|5298.3|5292.3|5297.3|5291.3|2
1616136870000|2021-03-19 06:54:30|5297.8|5291.8|5298.3|5292.3|5298.8|5292.8|5297.8|5291.8|1
1616136880000|2021-03-19 06:54:40|5297.8|5291.8|5298.3|5292.3|5298.8|5292.8|5297.8|5291.8|1
1616136900000|2021-03-19 06:55:00|5298.8|5292.8|5298.5|5292.5|5298.9|5292.9|5298.4|5292.4|0
1616136920000|2021-03-19 06:55:20|5298.4|5292.4|5297.4|5291.4|5298.4|5292.4|5297.4|5291.4|0
1616136950000|2021-03-19 06:55:50|5298|5292|5297.4|5291.4|5298|5292|5297.4|5291.4|0
1616136960000|2021-03-19 06:56:00|5297.3|5291.3|5296.9|5290.9|5298|5292|5296.9|5290.9|1
1616136970000|2021-03-19 06:56:10|5296|5290|5297.5|5291.5|5297.5|5291.5|5296|5290|7
1616136980000|2021-03-19 06:56:20|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|5297.4|5291.4|0
1616136990000|2021-03-19 06:56:30|5297.5|5291.5|5297.9|5291.9|5297.9|5291.9|5297.5|5291.5|0
1616137000000|2021-03-19 06:56:40|5298|5292|5297.9|5291.9|5298|5292|5297.9|5291.9|0
1616137010000|2021-03-19 06:56:50|5297.4|5291.4|5297.5|5291.5|5297.5|5291.5|5297.4|5291.4|2
1616137020000|2021-03-19 06:57:00|5297.4|5291.4|5296.5|5290.5|5297.4|5291.4|5296.4|5290.4|1
1616137030000|2021-03-19 06:57:10|5296.9|5290.9|5296|5290|5297|5291|5296|5290|1
1616137040000|2021-03-19 06:57:20|5296.5|5290.5|5296.5|5290.5|5296.9|5290.9|5296.5|5290.5|1
1616137050000|2021-03-19 06:57:30|5297|5291|5296.5|5290.5|5297|5291|5296.5|5290.5|0
1616137060000|2021-03-19 06:57:40|5296|5290|5295.5|5289.5|5296|5290|5295.5|5289.5|1
1616137080000|2021-03-19 06:58:00|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1616137090000|2021-03-19 06:58:10|5296.3|5290.3|5296|5290|5296.5|5290.5|5296|5290|2
1616137110000|2021-03-19 06:58:30|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|5295.5|5289.5|0
1616137140000|2021-03-19 06:59:00|5295.3|5289.3|5294.9|5288.9|5295.3|5289.3|5294.9|5288.9|0
1616137150000|2021-03-19 06:59:10|5294.5|5288.5|5293|5287|5294.5|5288.5|5293|5287|3
1616137160000|2021-03-19 06:59:20|5292.5|5286.5|5293.5|5287.5|5293.5|5287.5|5292.5|5286.5|5
1616137180000|2021-03-19 06:59:40|5293.4|5287.4|5293.5|5287.5|5293.5|5287.5|5293.4|5287.4|0
1616137190000|2021-03-19 06:59:50|||||||||1
1616137200000|2021-03-19 07:00:00|5293.9|5287.9|5293.5|5287.5|5293.9|5287.9|5293.5|5287.5|1
1616137210000|2021-03-19 07:00:10|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|0
1616137220000|2021-03-19 07:00:20|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|1
1616137240000|2021-03-19 07:00:40|5291.3|5285.3|5289.4|5283.4|5291.3|5285.3|5289.4|5283.4|3
1616137250000|2021-03-19 07:00:50|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|1
1616137260000|2021-03-19 07:01:00|5289.9|5283.9|5290.4|5284.4|5290.9|5284.9|5289.4|5283.4|3
1616137280000|2021-03-19 07:01:20|5290.9|5284.9|5291.4|5285.4|5291.9|5285.9|5290.9|5284.9|2
1616137290000|2021-03-19 07:01:30|5291.9|5285.9|5292.4|5286.4|5292.4|5286.4|5291.9|5285.9|1
1616137300000|2021-03-19 07:01:40|5292.9|5286.9|5293.4|5287.4|5293.4|5287.4|5292.9|5286.9|1
1616137310000|2021-03-19 07:01:50|5292.9|5286.9|5292.4|5286.4|5292.9|5286.9|5292.4|5286.4|2
1616137320000|2021-03-19 07:02:00|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|0
1616137330000|2021-03-19 07:02:10|5292.4|5286.4|5290.9|5284.9|5292.4|5286.4|5290.4|5284.4|0
1616137340000|2021-03-19 07:02:20|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5289.9|5283.9|6
1616137360000|2021-03-19 07:02:40|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|4
1616137370000|2021-03-19 07:02:50|5290.4|5284.4|5289.9|5283.9|5290.4|5284.4|5289.9|5283.9|1
1616137380000|2021-03-19 07:03:00|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|2
1616137430000|2021-03-19 07:03:50|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|2
1616137440000|2021-03-19 07:04:00|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|1
1616137450000|2021-03-19 07:04:10|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1616137470000|2021-03-19 07:04:30|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|1
1616137480000|2021-03-19 07:04:40|5291.9|5285.9|5294.9|5288.9|5294.9|5288.9|5291.9|5285.9|8
1616137490000|2021-03-19 07:04:50|5295.3|5289.3|5293.4|5287.4|5295.3|5289.3|5293.4|5287.4|16
1616137500000|2021-03-19 07:05:00|5293.3|5287.3|5293.4|5287.4|5293.4|5287.4|5293.3|5287.3|1
1616137510000|2021-03-19 07:05:10|5292.9|5286.9|5292.8|5286.8|5292.9|5286.9|5292.8|5286.8|0
1616137530000|2021-03-19 07:05:30|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|3
1616137540000|2021-03-19 07:05:40|5293|5287|5293.4|5287.4|5293.4|5287.4|5293|5287|2
1616137550000|2021-03-19 07:05:50|5293.3|5287.3|5293.4|5287.4|5293.4|5287.4|5293.3|5287.3|3
1616137560000|2021-03-19 07:06:00|5294.3|5288.3|5294.4|5288.4|5294.4|5288.4|5294.3|5288.3|1
1616137570000|2021-03-19 07:06:10|5294.3|5288.3|5293.9|5287.9|5294.4|5288.4|5293.9|5287.9|3
1616137580000|2021-03-19 07:06:20|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|5294.4|5288.4|1
1616137590000|2021-03-19 07:06:30|5294.8|5288.8|5297.4|5291.4|5297.4|5291.4|5294.8|5288.8|6
1616137600000|2021-03-19 07:06:40|5297.8|5291.8|5298.3|5292.3|5298.3|5292.3|5297.4|5291.4|2
1616137610000|2021-03-19 07:06:50|5298.4|5292.4|5298.3|5292.3|5298.8|5292.8|5297.8|5291.8|1
1616137620000|2021-03-19 07:07:00|5301.7|5295.7|5300.3|5294.3|5301.7|5295.7|5300.2|5294.2|22
1616137630000|2021-03-19 07:07:10|5301.2|5295.2|5301.2|5295.2|5301.2|5295.2|5301.2|5295.2|4
1616137640000|2021-03-19 07:07:20|5301.1|5295.1|5301.2|5295.2|5301.2|5295.2|5301.1|5295.1|0
1616137660000|2021-03-19 07:07:40|5301.1|5295.1|5301.1|5295.1|5301.2|5295.2|5301.1|5295.1|0
1616137670000|2021-03-19 07:07:50|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|1
1616137680000|2021-03-19 07:08:00|5299.2|5293.2|5298.8|5292.8|5299.3|5293.3|5298.8|5292.8|3
1616137690000|2021-03-19 07:08:10|5299.3|5293.3|5299.2|5293.2|5299.3|5293.3|5298.8|5292.8|3
1616137710000|2021-03-19 07:08:30|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|0
1616137730000|2021-03-19 07:08:50|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|5299.2|5293.2|0
1616137740000|2021-03-19 07:09:00|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|5299.3|5293.3|1
1616137750000|2021-03-19 07:09:10|5299.7|5293.7|5298.8|5292.8|5299.7|5293.7|5298.8|5292.8|1
1616137760000|2021-03-19 07:09:20|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.4|5293.4|0
1616137770000|2021-03-19 07:09:30|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.3|5293.3|0
1616137780000|2021-03-19 07:09:40|5299.3|5293.3|5298.9|5292.9|5299.3|5293.3|5298.9|5292.9|0
1616137800000|2021-03-19 07:10:00|5300.3|5294.3|5300.4|5294.4|5300.4|5294.4|5299.9|5293.9|4
1616137830000|2021-03-19 07:10:30|5300.3|5294.3|5299.4|5293.4|5300.3|5294.3|5299.4|5293.4|2
1616137840000|2021-03-19 07:10:40|5298.9|5292.9|5298.8|5292.8|5298.9|5292.9|5298.8|5292.8|0
1616137850000|2021-03-19 07:10:50|5298.3|5292.3|5298.3|5292.3|5298.3|5292.3|5298.3|5292.3|1
1616137860000|2021-03-19 07:11:00|5298.4|5292.4|5298.4|5292.4|5298.9|5292.9|5298.4|5292.4|1
1616137870000|2021-03-19 07:11:10|5297.9|5291.9|5299.4|5293.4|5299.4|5293.4|5297.9|5291.9|4
1616137880000|2021-03-19 07:11:20|5299|5293|5300.9|5294.9|5300.9|5294.9|5299|5293|3
1616137890000|2021-03-19 07:11:30|5300.8|5294.8|5300.9|5294.9|5300.9|5294.9|5299.9|5293.9|4
1616137900000|2021-03-19 07:11:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1616137920000|2021-03-19 07:12:00|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|5302.4|5296.4|3
1616137930000|2021-03-19 07:12:10|||||||||1
1616137940000|2021-03-19 07:12:20|5301.9|5295.9|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|3
1616137950000|2021-03-19 07:12:30|5301.9|5295.9|5304.4|5298.4|5304.4|5298.4|5301.9|5295.9|10
1616137960000|2021-03-19 07:12:40|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|0
1616137970000|2021-03-19 07:12:50|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|0
1616137980000|2021-03-19 07:13:00|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.9|5297.9|1
1616137990000|2021-03-19 07:13:10|5304.3|5298.3|5304.4|5298.4|5304.4|5298.4|5304.3|5298.3|0
1616138000000|2021-03-19 07:13:20|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|0
1616138010000|2021-03-19 07:13:30|5302.4|5296.4|5304.4|5298.4|5304.4|5298.4|5302.4|5296.4|5
1616138040000|2021-03-19 07:14:00|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1616138050000|2021-03-19 07:14:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|4
1616138060000|2021-03-19 07:14:20|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|2
1616138070000|2021-03-19 07:14:30|5303.3|5297.3|5303.4|5297.4|5303.4|5297.4|5303.3|5297.3|0
1616138090000|2021-03-19 07:14:50|5303.5|5297.5|5304.8|5298.8|5305.9|5299.9|5303.5|5297.5|22
1616138100000|2021-03-19 07:15:00|5304.3|5298.3|5304.4|5298.4|5304.9|5298.9|5304.3|5298.3|1
1616138110000|2021-03-19 07:15:10|5304.9|5298.9|5306.9|5300.9|5306.9|5300.9|5304.9|5298.9|3
1616138120000|2021-03-19 07:15:20|5307.4|5301.4|5308.4|5302.4|5308.4|5302.4|5307.4|5301.4|18
1616138130000|2021-03-19 07:15:30|5308.8|5302.8|5309.4|5303.4|5309.4|5303.4|5308.8|5302.8|1
1616138140000|2021-03-19 07:15:40|5309.8|5303.8|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|2
1616138150000|2021-03-19 07:15:50|5309.4|5303.4|5310.3|5304.3|5310.3|5304.3|5309.4|5303.4|2
1616138160000|2021-03-19 07:16:00|5310.2|5304.2|5310.3|5304.3|5310.3|5304.3|5310.2|5304.2|1
1616138170000|2021-03-19 07:16:10|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1616138180000|2021-03-19 07:16:20|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|2
1616138190000|2021-03-19 07:16:30|5311.4|5305.4|5310.4|5304.4|5311.4|5305.4|5310.4|5304.4|6
1616138220000|2021-03-19 07:17:00|5311.4|5305.4|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|1
1616138240000|2021-03-19 07:17:20|5311.5|5305.5|5312.4|5306.4|5312.4|5306.4|5311.5|5305.5|9
1616138250000|2021-03-19 07:17:30|5313.3|5307.3|5314.4|5308.4|5314.4|5308.4|5313.3|5307.3|10
1616138260000|2021-03-19 07:17:40|5313.4|5307.4|5314.9|5308.9|5314.9|5308.9|5313.4|5307.4|3
1616138270000|2021-03-19 07:17:50|5315.4|5309.4|5316.4|5310.4|5316.4|5310.4|5315.3|5309.3|11
1616138290000|2021-03-19 07:18:10|5316.9|5310.9|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|3
1616138300000|2021-03-19 07:18:20|5316.9|5310.9|5315.4|5309.4|5316.9|5310.9|5315.4|5309.4|19
1616138310000|2021-03-19 07:18:30|5315.3|5309.3|5315.4|5309.4|5315.4|5309.4|5315.3|5309.3|1
1616138320000|2021-03-19 07:18:40|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|0
1616138330000|2021-03-19 07:18:50|5314.8|5308.8|5314.4|5308.4|5315.3|5309.3|5314.4|5308.4|2
1616138340000|2021-03-19 07:19:00|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1616138370000|2021-03-19 07:19:30|5315.9|5309.9|5315.4|5309.4|5315.9|5309.9|5315.4|5309.4|3
1616138380000|2021-03-19 07:19:40|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1616138390000|2021-03-19 07:19:50|5315.9|5309.9|5315.4|5309.4|5315.9|5309.9|5315.4|5309.4|0
1616138400000|2021-03-19 07:20:00|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|7
1616138410000|2021-03-19 07:20:10|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|1
1616138420000|2021-03-19 07:20:20|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|1
1616138430000|2021-03-19 07:20:30|5315.4|5309.4|5315.9|5309.9|5315.9|5309.9|5315.4|5309.4|0
1616138440000|2021-03-19 07:20:40|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|0
1616138450000|2021-03-19 07:20:50|5314.9|5308.9|5314.4|5308.4|5314.9|5308.9|5314.4|5308.4|5
1616138470000|2021-03-19 07:21:10|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1616138480000|2021-03-19 07:21:20|5313.8|5307.8|5313.3|5307.3|5313.8|5307.8|5313.3|5307.3|1
1616138500000|2021-03-19 07:21:40|5313.9|5307.9|5313.3|5307.3|5313.9|5307.9|5313.3|5307.3|1
1616138510000|2021-03-19 07:21:50|||||||||1
1616138520000|2021-03-19 07:22:00|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1616138530000|2021-03-19 07:22:10|5312.4|5306.4|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|0
1616138540000|2021-03-19 07:22:20|5312.8|5306.8|5311.4|5305.4|5312.8|5306.8|5311.4|5305.4|7
1616138550000|2021-03-19 07:22:30|5311.3|5305.3|5311.3|5305.3|5311.9|5305.9|5311.3|5305.3|4
1616138560000|2021-03-19 07:22:40|5311.8|5305.8|5311.3|5305.3|5311.8|5305.8|5311.3|5305.3|0
1616138580000|2021-03-19 07:23:00|5311.4|5305.4|5311.3|5305.3|5311.4|5305.4|5311.3|5305.3|0
1616138590000|2021-03-19 07:23:10|5310.4|5304.4|5310.3|5304.3|5310.4|5304.4|5310.3|5304.3|0
1616138600000|2021-03-19 07:23:20|5309.9|5303.9|5310.4|5304.4|5310.4|5304.4|5309.9|5303.9|1
1616138610000|2021-03-19 07:23:30|||||||||2
1616138620000|2021-03-19 07:23:40|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1616138630000|2021-03-19 07:23:50|5310.4|5304.4|5309.4|5303.4|5310.4|5304.4|5309.3|5303.3|1
1616138640000|2021-03-19 07:24:00|5309.3|5303.3|5309.3|5303.3|5309.4|5303.4|5308.8|5302.8|2
1616138660000|2021-03-19 07:24:20|5308.8|5302.8|5310.3|5304.3|5310.4|5304.4|5308.8|5302.8|2
1616138670000|2021-03-19 07:24:30|5309.9|5303.9|5310.4|5304.4|5310.4|5304.4|5309.8|5303.8|0
1616138680000|2021-03-19 07:24:40|5310.8|5304.8|5310.8|5304.8|5311.4|5305.4|5310.8|5304.8|0
1616138700000|2021-03-19 07:25:00|5310.3|5304.3|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|0
1616138710000|2021-03-19 07:25:10|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1616138720000|2021-03-19 07:25:20|5308.9|5302.9|5308.4|5302.4|5308.9|5302.9|5308.3|5302.3|2
1616138730000|2021-03-19 07:25:30|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5307.9|5301.9|0
1616138740000|2021-03-19 07:25:40|5308.4|5302.4|5308.8|5302.8|5310.4|5304.4|5308.4|5302.4|1
1616138750000|2021-03-19 07:25:50|5308.9|5302.9|5308.8|5302.8|5309.4|5303.4|5308.8|5302.8|2
1616138760000|2021-03-19 07:26:00|5308.9|5302.9|5308.3|5302.3|5308.9|5302.9|5308.3|5302.3|1
1616138790000|2021-03-19 07:26:30|5309.4|5303.4|5309.8|5303.8|5309.8|5303.8|5309.4|5303.4|4
1616138810000|2021-03-19 07:26:50|5309.3|5303.3|5308.4|5302.4|5309.8|5303.8|5308.4|5302.4|1
1616138830000|2021-03-19 07:27:10|5307.4|5301.4|5308.4|5302.4|5308.4|5302.4|5307.3|5301.3|1
1616138840000|2021-03-19 07:27:20|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5
1616138850000|2021-03-19 07:27:30|5306.2|5300.2|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|3
1616138860000|2021-03-19 07:27:40|5305.3|5299.3|5304.8|5298.8|5305.3|5299.3|5304.8|5298.8|1
1616138880000|2021-03-19 07:28:00|5306.4|5300.4|5307.8|5301.8|5309.2|5303.2|5306.4|5300.4|12
1616138890000|2021-03-19 07:28:10|5307.3|5301.3|5308.3|5302.3|5308.3|5302.3|5307.3|5301.3|3
1616138900000|2021-03-19 07:28:20|5307.8|5301.8|5307.3|5301.3|5307.8|5301.8|5307.3|5301.3|0
1616138910000|2021-03-19 07:28:30|5306.8|5300.8|5307.3|5301.3|5307.3|5301.3|5306.8|5300.8|1
1616138940000|2021-03-19 07:29:00|5306.9|5300.9|5306.3|5300.3|5307.7|5301.7|5306.3|5300.3|1
1616138950000|2021-03-19 07:29:10|5306.8|5300.8|5307.3|5301.3|5307.3|5301.3|5306.8|5300.8|1
1616138960000|2021-03-19 07:29:20|5307.2|5301.2|5307.3|5301.3|5307.3|5301.3|5307.2|5301.2|1
1616138980000|2021-03-19 07:29:40|5307.2|5301.2|5307.3|5301.3|5307.3|5301.3|5307.2|5301.2|0
1616139000000|2021-03-19 07:30:00|5307.2|5301.2|5307.3|5301.3|5307.3|5301.3|5306.8|5300.8|4
1616139010000|2021-03-19 07:30:10|5306.2|5300.2|5304.3|5298.3|5306.3|5300.3|5303.8|5297.8|6
1616139030000|2021-03-19 07:30:30|5303.3|5297.3|5304.3|5298.3|5304.3|5298.3|5303.2|5297.2|2
1616139050000|2021-03-19 07:30:50|5305.3|5299.3|5305.2|5299.2|5305.3|5299.3|5305.2|5299.2|1
1616139060000|2021-03-19 07:31:00|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1616139070000|2021-03-19 07:31:10|5306.3|5300.3|5307.7|5301.7|5307.7|5301.7|5306.3|5300.3|4
1616139080000|2021-03-19 07:31:20|||||||||4
1616139100000|2021-03-19 07:31:40|5308.1|5302.1|5308.8|5302.8|5308.8|5302.8|5308.1|5302.1|1
1616139110000|2021-03-19 07:31:50|5309.3|5303.3|5310.3|5304.3|5310.3|5304.3|5309.3|5303.3|4
1616139120000|2021-03-19 07:32:00|5310.4|5304.4|5310.3|5304.3|5311.3|5305.3|5310.3|5304.3|3
1616139130000|2021-03-19 07:32:10|5309.8|5303.8|5308.8|5302.8|5309.8|5303.8|5308.8|5302.8|3
1616139140000|2021-03-19 07:32:20|5307.8|5301.8|5308.3|5302.3|5308.3|5302.3|5307.8|5301.8|7
1616139150000|2021-03-19 07:32:30|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1616139170000|2021-03-19 07:32:50|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|3
1616139180000|2021-03-19 07:33:00|5307.8|5301.8|5308.8|5302.8|5308.8|5302.8|5307.8|5301.8|2
1616139190000|2021-03-19 07:33:10|5309.3|5303.3|5306.3|5300.3|5309.3|5303.3|5306.3|5300.3|5
1616139200000|2021-03-19 07:33:20|5306.7|5300.7|5307.3|5301.3|5307.3|5301.3|5306.7|5300.7|2
1616139210000|2021-03-19 07:33:30|5304.9|5298.9|5305.8|5299.8|5305.8|5299.8|5304.9|5298.9|17
1616139220000|2021-03-19 07:33:40|5306.3|5300.3|5306.8|5300.8|5306.8|5300.8|5306.3|5300.3|1
1616139230000|2021-03-19 07:33:50|5307.2|5301.2|5307.3|5301.3|5307.3|5301.3|5307.2|5301.2|2
1616139240000|2021-03-19 07:34:00|5307.7|5301.7|5306.8|5300.8|5307.7|5301.7|5306.8|5300.8|4
1616139250000|2021-03-19 07:34:10|5307.3|5301.3|5308.2|5302.2|5308.3|5302.3|5307.3|5301.3|1
1616139260000|2021-03-19 07:34:20|5308.3|5302.3|5307.3|5301.3|5308.3|5302.3|5307.3|5301.3|1
1616139280000|2021-03-19 07:34:40|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|1
1616139300000|2021-03-19 07:35:00|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|0
1616139310000|2021-03-19 07:35:10|5305.3|5299.3|5303.8|5297.8|5305.3|5299.3|5303.8|5297.8|10
1616139320000|2021-03-19 07:35:20|5304.2|5298.2|5304.3|5298.3|5304.3|5298.3|5304.2|5298.2|4
1616139340000|2021-03-19 07:35:40|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1616139350000|2021-03-19 07:35:50|5302.9|5296.9|5303.3|5297.3|5303.3|5297.3|5302.8|5296.8|2
1616139360000|2021-03-19 07:36:00|5303.8|5297.8|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|2
1616139370000|2021-03-19 07:36:10|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|1
1616139380000|2021-03-19 07:36:20|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|3
1616139390000|2021-03-19 07:36:30|5306.2|5300.2|5305.2|5299.2|5306.2|5300.2|5305.2|5299.2|1
1616139400000|2021-03-19 07:36:40|||||||||1
1616139410000|2021-03-19 07:36:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1616139420000|2021-03-19 07:37:00|5305.3|5299.3|5309.2|5303.2|5309.8|5303.8|5305.3|5299.3|16
1616139430000|2021-03-19 07:37:10|5309.7|5303.7|5309.3|5303.3|5309.7|5303.7|5309.3|5303.3|21
1616139450000|2021-03-19 07:37:30|5308.9|5302.9|5309.3|5303.3|5309.3|5303.3|5308.9|5302.9|1
1616139470000|2021-03-19 07:37:50|5309.2|5303.2|5310.2|5304.2|5310.2|5304.2|5309.2|5303.2|1
1616139480000|2021-03-19 07:38:00|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|0
1616139490000|2021-03-19 07:38:10|5311.7|5305.7|5311.7|5305.7|5311.7|5305.7|5311.7|5305.7|0
1616139500000|2021-03-19 07:38:20|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|3
1616139510000|2021-03-19 07:38:30|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|0
1616139520000|2021-03-19 07:38:40|5312.6|5306.6|5313.2|5307.2|5313.7|5307.7|5312.2|5306.2|2
1616139530000|2021-03-19 07:38:50|5313.1|5307.1|5314.2|5308.2|5314.2|5308.2|5313.1|5307.1|1
1616139540000|2021-03-19 07:39:00|5314.1|5308.1|5314.2|5308.2|5315.1|5309.1|5313.6|5307.6|2
1616139550000|2021-03-19 07:39:10|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|0
1616139560000|2021-03-19 07:39:20|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|0
1616139570000|2021-03-19 07:39:30|5314.7|5308.7|5314.7|5308.7|5315.2|5309.2|5314.7|5308.7|1
1616139580000|2021-03-19 07:39:40|5314.6|5308.6|5314.2|5308.2|5314.6|5308.6|5314.1|5308.1|10
1616139590000|2021-03-19 07:39:50|5313.7|5307.7|5314.1|5308.1|5314.2|5308.2|5313.7|5307.7|2
1616139600000|2021-03-19 07:40:00|5314.2|5308.2|5315.2|5309.2|5315.2|5309.2|5314.2|5308.2|3
1616139610000|2021-03-19 07:40:10|5315.1|5309.1|5317.1|5311.1|5317.1|5311.1|5315.1|5309.1|5
1616139620000|2021-03-19 07:40:20|5318.9|5312.9|5317.2|5311.2|5319.1|5313.1|5317.2|5311.2|18
1616139630000|2021-03-19 07:40:30|5317.7|5311.7|5318.2|5312.2|5318.2|5312.2|5317.2|5311.2|4
1616139640000|2021-03-19 07:40:40|5318.6|5312.6|5319.1|5313.1|5319.1|5313.1|5318.6|5312.6|0
1616139650000|2021-03-19 07:40:50|5319.2|5313.2|5319.1|5313.1|5319.2|5313.2|5319.1|5313.1|0
1616139660000|2021-03-19 07:41:00|5318.7|5312.7|5319.1|5313.1|5319.6|5313.6|5318.7|5312.7|1
1616139670000|2021-03-19 07:41:10|5319.6|5313.6|5319.1|5313.1|5319.6|5313.6|5319.1|5313.1|1
1616139680000|2021-03-19 07:41:20|5319.6|5313.6|5320.6|5314.6|5320.6|5314.6|5319.6|5313.6|3
1616139710000|2021-03-19 07:41:50|5320.7|5314.7|5322|5316|5322|5316|5320.7|5314.7|2
1616139720000|2021-03-19 07:42:00|5321.6|5315.6|5324.7|5318.7|5324.7|5318.7|5321.1|5315.1|11
1616139730000|2021-03-19 07:42:10|5324.2|5318.2|5325.5|5319.5|5325.5|5319.5|5323.2|5317.2|8
1616139740000|2021-03-19 07:42:20|5325.9|5319.9|5326.1|5320.1|5326.1|5320.1|5325.9|5319.9|7
1616139750000|2021-03-19 07:42:30|5325.6|5319.6|5325.1|5319.1|5325.6|5319.6|5325.1|5319.1|1
1616139760000|2021-03-19 07:42:40|5325|5319|5325|5319|5325|5319|5325|5319|2
1616139770000|2021-03-19 07:42:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5323.6|5317.6|8
1616139780000|2021-03-19 07:43:00|5324.6|5318.6|5325.1|5319.1|5325.1|5319.1|5324.6|5318.6|1
1616139790000|2021-03-19 07:43:10|5325|5319|5324.1|5318.1|5325|5319|5324.1|5318.1|2
1616139800000|2021-03-19 07:43:20|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.5|5317.5|12
1616139810000|2021-03-19 07:43:30|5323.7|5317.7|5324.7|5318.7|5324.7|5318.7|5323.7|5317.7|3
1616139820000|2021-03-19 07:43:40|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|2
1616139850000|2021-03-19 07:44:10|5324.6|5318.6|5324.7|5318.7|5324.7|5318.7|5324.6|5318.6|0
1616139870000|2021-03-19 07:44:30|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|27
1616139880000|2021-03-19 07:44:40|5323.7|5317.7|5325.6|5319.6|5325.6|5319.6|5323.7|5317.7|8
1616139890000|2021-03-19 07:44:50|5325.1|5319.1|5325.6|5319.6|5325.6|5319.6|5325.1|5319.1|0
1616139900000|2021-03-19 07:45:00|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|23
1616139910000|2021-03-19 07:45:10|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|22
1616139920000|2021-03-19 07:45:20|5326.6|5320.6|5326.1|5320.1|5326.6|5320.6|5326.1|5320.1|11
1616139930000|2021-03-19 07:45:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.1|5320.1|0
1616139950000|2021-03-19 07:45:50|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1616139960000|2021-03-19 07:46:00|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|3
1616139980000|2021-03-19 07:46:20|5326.2|5320.2|5325.2|5319.2|5326.2|5320.2|5325.2|5319.2|26
1616139990000|2021-03-19 07:46:30|5324.7|5318.7|5324.7|5318.7|5325.1|5319.1|5324.2|5318.2|0
1616140000000|2021-03-19 07:46:40|5326.6|5320.6|5326.1|5320.1|5326.6|5320.6|5326.1|5320.1|2
1616140010000|2021-03-19 07:46:50|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1616140020000|2021-03-19 07:47:00|5325.7|5319.7|5325.2|5319.2|5325.7|5319.7|5325.2|5319.2|0
1616140030000|2021-03-19 07:47:10|5325.3|5319.3|5326.2|5320.2|5326.2|5320.2|5325.3|5319.3|4
1616140090000|2021-03-19 07:48:10|5325.7|5319.7|5325.2|5319.2|5325.7|5319.7|5325.2|5319.2|4
1616140100000|2021-03-19 07:48:20|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1616140110000|2021-03-19 07:48:30|5324.2|5318.2|5325.1|5319.1|5325.1|5319.1|5324.2|5318.2|2
1616140120000|2021-03-19 07:48:40|5324.7|5318.7|5324.2|5318.2|5324.7|5318.7|5324.2|5318.2|1
1616140130000|2021-03-19 07:48:50|5323.7|5317.7|5324.1|5318.1|5324.1|5318.1|5323.7|5317.7|7
1616140140000|2021-03-19 07:49:00|5324.5|5318.5|5323.7|5317.7|5324.5|5318.5|5323.7|5317.7|1
1616140150000|2021-03-19 07:49:10|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.5|5317.5|9
1616140160000|2021-03-19 07:49:20|5323.2|5317.2|5322.7|5316.7|5323.2|5317.2|5322.7|5316.7|1
1616140170000|2021-03-19 07:49:30|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|1
1616140180000|2021-03-19 07:49:40|5322.5|5316.5|5322.6|5316.6|5322.6|5316.6|5322.5|5316.5|1
1616140190000|2021-03-19 07:49:50|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|6
1616140200000|2021-03-19 07:50:00|5324.5|5318.5|5324.1|5318.1|5324.5|5318.5|5324.1|5318.1|9
1616140230000|2021-03-19 07:50:30|5323|5317|5323|5317|5323|5317|5323|5317|1
1616140240000|2021-03-19 07:50:40|5323.1|5317.1|5322.6|5316.6|5323.1|5317.1|5322.5|5316.5|0
1616140250000|2021-03-19 07:50:50|||||||||1
1616140270000|2021-03-19 07:51:10|5322.1|5316.1|5320.6|5314.6|5322.1|5316.1|5320.6|5314.6|10
1616140280000|2021-03-19 07:51:20|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.6|5313.6|3
1616140290000|2021-03-19 07:51:30|5319.2|5313.2|5322.2|5316.2|5322.2|5316.2|5319.1|5313.1|9
1616140300000|2021-03-19 07:51:40|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|1
1616140320000|2021-03-19 07:52:00|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|0
1616140330000|2021-03-19 07:52:10|5322.2|5316.2|5322.3|5316.3|5322.3|5316.3|5321.8|5315.8|4
1616140350000|2021-03-19 07:52:30|5321.8|5315.8|5320.2|5314.2|5321.8|5315.8|5320.2|5314.2|4
1616140360000|2021-03-19 07:52:40|5319.7|5313.7|5320.2|5314.2|5320.2|5314.2|5319.7|5313.7|0
1616140370000|2021-03-19 07:52:50|5319.7|5313.7|5320.7|5314.7|5320.7|5314.7|5319.3|5313.3|0
1616140380000|2021-03-19 07:53:00|5321.6|5315.6|5321.2|5315.2|5322.2|5316.2|5321.2|5315.2|8
1616140390000|2021-03-19 07:53:10|5320.7|5314.7|5320.2|5314.2|5320.7|5314.7|5320.2|5314.2|1
1616140400000|2021-03-19 07:53:20|5319.2|5313.2|5318.2|5312.2|5319.7|5313.7|5318.2|5312.2|7
1616140410000|2021-03-19 07:53:30|5317.3|5311.3|5315.8|5309.8|5317.3|5311.3|5315.8|5309.8|11
1616140420000|2021-03-19 07:53:40|5315.4|5309.4|5314.8|5308.8|5315.7|5309.7|5314.3|5308.3|1
1616140430000|2021-03-19 07:53:50|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|1
1616140440000|2021-03-19 07:54:00|5314.8|5308.8|5315.3|5309.3|5315.3|5309.3|5314.8|5308.8|1
1616140450000|2021-03-19 07:54:10|5314.3|5308.3|5314.3|5308.3|5314.8|5308.8|5314.3|5308.3|2
1616140460000|2021-03-19 07:54:20|5313.9|5307.9|5314.3|5308.3|5314.3|5308.3|5313.8|5307.8|6
1616140470000|2021-03-19 07:54:30|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|0
1616140480000|2021-03-19 07:54:40|5315.8|5309.8|5315.3|5309.3|5316.3|5310.3|5314.8|5308.8|1
1616140490000|2021-03-19 07:54:50|5314.8|5308.8|5315.3|5309.3|5315.3|5309.3|5314.8|5308.8|0
1616140500000|2021-03-19 07:55:00|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|0
1616140510000|2021-03-19 07:55:10|5315.3|5309.3|5314.3|5308.3|5315.3|5309.3|5314.3|5308.3|2
1616140520000|2021-03-19 07:55:20|||||||||2
1616140530000|2021-03-19 07:55:30|5314.8|5308.8|5316.4|5310.4|5317.3|5311.3|5314.8|5308.8|3
1616140540000|2021-03-19 07:55:40|5316.3|5310.3|5318.3|5312.3|5318.8|5312.8|5316.3|5310.3|4
1616140560000|2021-03-19 07:56:00|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|3
1616140570000|2021-03-19 07:56:10|5319.3|5313.3|5317.4|5311.4|5319.3|5313.3|5317.4|5311.4|8
1616140580000|2021-03-19 07:56:20|5317.9|5311.9|5318.4|5312.4|5318.9|5312.9|5317.9|5311.9|5
1616140590000|2021-03-19 07:56:30|5318.9|5312.9|5321.4|5315.4|5321.4|5315.4|5318.9|5312.9|1
1616140600000|2021-03-19 07:56:40|5320.8|5314.8|5321.8|5315.8|5321.8|5315.8|5320.8|5314.8|2
1616140610000|2021-03-19 07:56:50|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|1
1616140620000|2021-03-19 07:57:00|5320|5314|5318.4|5312.4|5320|5314|5318.4|5312.4|5
1616140630000|2021-03-19 07:57:10|5319.4|5313.4|5318.4|5312.4|5319.4|5313.4|5318.4|5312.4|0
1616140640000|2021-03-19 07:57:20|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|0
1616140650000|2021-03-19 07:57:30|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|0
1616140670000|2021-03-19 07:57:50|5317.4|5311.4|5316.4|5310.4|5317.4|5311.4|5316.4|5310.4|3
1616140680000|2021-03-19 07:58:00|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|0
1616140690000|2021-03-19 07:58:10|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|0
1616140700000|2021-03-19 07:58:20|5317.9|5311.9|5316.9|5310.9|5317.9|5311.9|5316.9|5310.9|5
1616140710000|2021-03-19 07:58:30|5317.4|5311.4|5317.9|5311.9|5317.9|5311.9|5317.4|5311.4|1
1616140720000|2021-03-19 07:58:40|5318.3|5312.3|5318.4|5312.4|5318.4|5312.4|5318.3|5312.3|0
1616140730000|2021-03-19 07:58:50|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|1
1616140740000|2021-03-19 07:59:00|5320.4|5314.4|5321.4|5315.4|5321.4|5315.4|5320.4|5314.4|5
1616140760000|2021-03-19 07:59:20|5321.9|5315.9|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|2
1616140770000|2021-03-19 07:59:30|5322.3|5316.3|5322.4|5316.4|5322.4|5316.4|5321.4|5315.4|6
1616140780000|2021-03-19 07:59:40|5321.9|5315.9|5320.4|5314.4|5321.9|5315.9|5320.4|5314.4|0
1616140790000|2021-03-19 07:59:50|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.4|5313.4|1
1616140800000|2021-03-19 08:00:00|5320|5314|5320.9|5314.9|5320.9|5314.9|5320|5314|3
1616140810000|2021-03-19 08:00:10|5320.4|5314.4|5321.9|5315.9|5321.9|5315.9|5320.4|5314.4|5
1616140820000|2021-03-19 08:00:20|5322.4|5316.4|5321.4|5315.4|5322.4|5316.4|5321.4|5315.4|0
1616140830000|2021-03-19 08:00:30|5321.9|5315.9|5321.9|5315.9|5322.4|5316.4|5321.4|5315.4|0
1616140840000|2021-03-19 08:00:40|5322.4|5316.4|5322.4|5316.4|5322.9|5316.9|5322.4|5316.4|0
1616140850000|2021-03-19 08:00:50|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1616140860000|2021-03-19 08:01:00|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5321.4|5315.4|6
1616140870000|2021-03-19 08:01:10|5323.4|5317.4|5322.9|5316.9|5323.4|5317.4|5322.9|5316.9|1
1616140880000|2021-03-19 08:01:20|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1616140890000|2021-03-19 08:01:30|5323.9|5317.9|5326.4|5320.4|5326.4|5320.4|5323.9|5317.9|4
1616140900000|2021-03-19 08:01:40|5326.9|5320.9|5325.9|5319.9|5326.9|5320.9|5325.9|5319.9|3
1616140910000|2021-03-19 08:01:50|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|2
1616140920000|2021-03-19 08:02:00|5326.4|5320.4|5326.9|5320.9|5326.9|5320.9|5326.4|5320.4|2
1616140930000|2021-03-19 08:02:10|||||||||2
1616140940000|2021-03-19 08:02:20|||||||||1
1616140950000|2021-03-19 08:02:30|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|61
1616140960000|2021-03-19 08:02:40|5329.8|5323.8|5330.2|5324.2|5330.2|5324.2|5329.8|5323.8|21
1616140970000|2021-03-19 08:02:50|5330.7|5324.7|5329.7|5323.7|5330.7|5324.7|5329.3|5323.3|4
1616140980000|2021-03-19 08:03:00|5329.3|5323.3|5327.9|5321.9|5329.3|5323.3|5327.8|5321.8|12
1616140990000|2021-03-19 08:03:10|5328.3|5322.3|5328.4|5322.4|5328.4|5322.4|5328.3|5322.3|0
1616141000000|2021-03-19 08:03:20|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|2
1616141010000|2021-03-19 08:03:30|5326.9|5320.9|5324.9|5318.9|5326.9|5320.9|5324.9|5318.9|8
1616141020000|2021-03-19 08:03:40|5325.8|5319.8|5327.4|5321.4|5327.9|5321.9|5325.8|5319.8|5
1616141030000|2021-03-19 08:03:50|5327.9|5321.9|5329.5|5323.5|5329.9|5323.9|5327.4|5321.4|11
1616141040000|2021-03-19 08:04:00|5331.5|5325.5|5330.4|5324.4|5331.9|5325.9|5330.4|5324.4|14
1616141050000|2021-03-19 08:04:10|5330.9|5324.9|5322.9|5316.9|5331.9|5325.9|5322.9|5316.9|8
1616141060000|2021-03-19 08:04:20|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|26
1616141070000|2021-03-19 08:04:30|5320.5|5314.5|5320.9|5314.9|5321.9|5315.9|5320|5314|2
1616141080000|2021-03-19 08:04:40|5321|5315|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|5
1616141090000|2021-03-19 08:04:50|5321.4|5315.4|5320.9|5314.9|5321.4|5315.4|5320.9|5314.9|7
1616141100000|2021-03-19 08:05:00|5320.4|5314.4|5320.4|5314.4|5321.4|5315.4|5319.5|5313.5|4
1616141110000|2021-03-19 08:05:10|5320.9|5314.9|5320.4|5314.4|5320.9|5314.9|5320|5314|0
1616141120000|2021-03-19 08:05:20|5320.9|5314.9|5320.4|5314.4|5320.9|5314.9|5320.4|5314.4|0
1616141130000|2021-03-19 08:05:30|5320.9|5314.9|5319.1|5313.1|5320.9|5314.9|5319.1|5313.1|16
1616141140000|2021-03-19 08:05:40|5315.6|5309.6|5316.6|5310.6|5316.6|5310.6|5315.6|5309.6|7
1616141150000|2021-03-19 08:05:50|5316.7|5310.7|5319.7|5313.7|5319.7|5313.7|5316.7|5310.7|2
1616141160000|2021-03-19 08:06:00|5319.8|5313.8|5320.9|5314.9|5321.3|5315.3|5319.8|5313.8|11
1616141170000|2021-03-19 08:06:10|5320.5|5314.5|5320.9|5314.9|5321.1|5315.1|5320.5|5314.5|6
1616141180000|2021-03-19 08:06:20|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|2
1616141190000|2021-03-19 08:06:30|5322|5316|5322.1|5316.1|5322.1|5316.1|5322|5316|1
1616141200000|2021-03-19 08:06:40|5323.9|5317.9|5325.3|5319.3|5325.3|5319.3|5323.9|5317.9|12
1616141210000|2021-03-19 08:06:50|5325.4|5319.4|5327.9|5321.9|5327.9|5321.9|5325.4|5319.4|4
1616141220000|2021-03-19 08:07:00|5328.3|5322.3|5325.9|5319.9|5328.3|5322.3|5325.9|5319.9|8
1616141230000|2021-03-19 08:07:10|5326|5320|5326|5320|5326|5320|5326|5320|0
1616141240000|2021-03-19 08:07:20|5325.6|5319.6|5328.1|5322.1|5328.6|5322.6|5325.6|5319.6|3
1616141260000|2021-03-19 08:07:40|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|3
1616141270000|2021-03-19 08:07:50|5328.6|5322.6|5329.1|5323.1|5329.6|5323.6|5328.6|5322.6|9
1616141280000|2021-03-19 08:08:00|5328.2|5322.2|5327.2|5321.2|5328.2|5322.2|5327.2|5321.2|6
1616141300000|2021-03-19 08:08:20|5328.2|5322.2|5328.2|5322.2|5328.7|5322.7|5328.2|5322.2|3
1616141310000|2021-03-19 08:08:30|5327.7|5321.7|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|3
1616141330000|2021-03-19 08:08:50|5326.7|5320.7|5327.7|5321.7|5328.2|5322.2|5326.7|5320.7|3
1616141340000|2021-03-19 08:09:00|5328.2|5322.2|5327.2|5321.2|5328.7|5322.7|5327.2|5321.2|1
1616141350000|2021-03-19 08:09:10|5327.7|5321.7|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|0
1616141360000|2021-03-19 08:09:20|5327.7|5321.7|5327.2|5321.2|5328.2|5322.2|5327.2|5321.2|2
1616141370000|2021-03-19 08:09:30|5327.7|5321.7|5328.2|5322.2|5328.7|5322.7|5327.3|5321.3|6
1616141380000|2021-03-19 08:09:40|5328.7|5322.7|5330.2|5324.2|5330.2|5324.2|5328.7|5322.7|3
1616141390000|2021-03-19 08:09:50|5330.7|5324.7|5331.2|5325.2|5332.2|5326.2|5330.7|5324.7|3
1616141400000|2021-03-19 08:10:00|5330.7|5324.7|5330.2|5324.2|5331.2|5325.2|5330.2|5324.2|3
1616141410000|2021-03-19 08:10:10|5330.7|5324.7|5330.7|5324.7|5331.7|5325.7|5330.6|5324.6|7
1616141420000|2021-03-19 08:10:20|5331.2|5325.2|5330.7|5324.7|5331.2|5325.2|5330.7|5324.7|1
1616141430000|2021-03-19 08:10:30|5330.8|5324.8|5330.3|5324.3|5330.8|5324.8|5330.3|5324.3|1
1616141440000|2021-03-19 08:10:40|5330.4|5324.4|5330.2|5324.2|5331.2|5325.2|5329.9|5323.9|2
1616141450000|2021-03-19 08:10:50|5330.7|5324.7|5331.2|5325.2|5331.6|5325.6|5330.2|5324.2|5
1616141460000|2021-03-19 08:11:00|5330.7|5324.7|5329.7|5323.7|5330.7|5324.7|5329.7|5323.7|2
1616141470000|2021-03-19 08:11:10|5329.8|5323.8|5330.7|5324.7|5330.7|5324.7|5329.8|5323.8|5
1616141480000|2021-03-19 08:11:20|5331.3|5325.3|5332.2|5326.2|5333.7|5327.7|5331.3|5325.3|1
1616141490000|2021-03-19 08:11:30|5332.7|5326.7|5330.2|5324.2|5332.7|5326.7|5330.2|5324.2|3
1616141500000|2021-03-19 08:11:40|5330.7|5324.7|5331.7|5325.7|5331.7|5325.7|5330.7|5324.7|1
1616141510000|2021-03-19 08:11:50|5331.2|5325.2|5332.2|5326.2|5333.7|5327.7|5331.2|5325.2|5
1616141520000|2021-03-19 08:12:00|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.2|5326.2|1
1616141530000|2021-03-19 08:12:10|5331.2|5325.2|5328.2|5322.2|5331.2|5325.2|5328.2|5322.2|7
1616141540000|2021-03-19 08:12:20|5328.7|5322.7|5330.2|5324.2|5330.2|5324.2|5328.7|5322.7|10
1616141550000|2021-03-19 08:12:30|5330.7|5324.7|5332.7|5326.7|5332.7|5326.7|5330.7|5324.7|4
1616141560000|2021-03-19 08:12:40|5332.2|5326.2|5331.2|5325.2|5332.2|5326.2|5331.2|5325.2|2
1616141570000|2021-03-19 08:12:50|5331.7|5325.7|5331.2|5325.2|5331.7|5325.7|5331.2|5325.2|2
1616141580000|2021-03-19 08:13:00|5330.8|5324.8|5330.2|5324.2|5330.8|5324.8|5330.2|5324.2|2
1616141590000|2021-03-19 08:13:10|5330.7|5324.7|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|1
1616141600000|2021-03-19 08:13:20|5330.7|5324.7|5330.2|5324.2|5330.8|5324.8|5330.2|5324.2|0
1616141610000|2021-03-19 08:13:30|5330.8|5324.8|5332.7|5326.7|5332.7|5326.7|5330.8|5324.8|7
1616141620000|2021-03-19 08:13:40|5333.3|5327.3|5334.2|5328.2|5334.3|5328.3|5333.3|5327.3|7
1616141630000|2021-03-19 08:13:50|5334.7|5328.7|5335.7|5329.7|5335.7|5329.7|5334.7|5328.7|6
1616141640000|2021-03-19 08:14:00|5335.8|5329.8|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|2
1616141650000|2021-03-19 08:14:10|5334.9|5328.9|5333.3|5327.3|5334.9|5328.9|5333.3|5327.3|2
1616141660000|2021-03-19 08:14:20|5333.8|5327.8|5335.3|5329.3|5335.8|5329.8|5333.8|5327.8|5
1616141670000|2021-03-19 08:14:30|5335.8|5329.8|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|1
1616141680000|2021-03-19 08:14:40|5335.8|5329.8|5334.8|5328.8|5335.8|5329.8|5334.8|5328.8|2
1616141690000|2021-03-19 08:14:50|5335.3|5329.3|5335.4|5329.4|5335.4|5329.4|5334.8|5328.8|8
1616141700000|2021-03-19 08:15:00|5335.9|5329.9|5334.4|5328.4|5335.9|5329.9|5334.4|5328.4|5
1616141710000|2021-03-19 08:15:10|5334.9|5328.9|5336.3|5330.3|5336.3|5330.3|5334.4|5328.4|5
1616141720000|2021-03-19 08:15:20|5336.4|5330.4|5337.4|5331.4|5337.4|5331.4|5336.3|5330.3|2
1616141730000|2021-03-19 08:15:30|||||||||1
1616141740000|2021-03-19 08:15:40|5338.3|5332.3|5339.4|5333.4|5339.8|5333.8|5338.3|5332.3|6
1616141750000|2021-03-19 08:15:50|5339.9|5333.9|5340.4|5334.4|5340.4|5334.4|5339.9|5333.9|0
1616141760000|2021-03-19 08:16:00|5339.4|5333.4|5336.9|5330.9|5339.4|5333.4|5336.4|5330.4|11
1616141770000|2021-03-19 08:16:10|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|3
1616141780000|2021-03-19 08:16:20|5337.9|5331.9|5338.4|5332.4|5338.4|5332.4|5337.4|5331.4|2
1616141790000|2021-03-19 08:16:30|5338.5|5332.5|5338.4|5332.4|5338.5|5332.5|5337.9|5331.9|7
1616141800000|2021-03-19 08:16:40|5338.9|5332.9|5339.4|5333.4|5339.9|5333.9|5338.9|5332.9|1
1616141810000|2021-03-19 08:16:50|5339.9|5333.9|5339.5|5333.5|5339.9|5333.9|5339.5|5333.5|0
1616141820000|2021-03-19 08:17:00|5339.4|5333.4|5340.4|5334.4|5340.4|5334.4|5339.4|5333.4|2
1616141830000|2021-03-19 08:17:10|5340.9|5334.9|5340.4|5334.4|5340.9|5334.9|5340.4|5334.4|1
1616141840000|2021-03-19 08:17:20|5338.5|5332.5|5337.4|5331.4|5338.5|5332.5|5337.4|5331.4|7
1616141850000|2021-03-19 08:17:30|5337.9|5331.9|5338.1|5332.1|5338.9|5332.9|5337.9|5331.9|4
1616141860000|2021-03-19 08:17:40|5338.6|5332.6|5338.6|5332.6|5339.1|5333.1|5338.6|5332.6|5
1616141870000|2021-03-19 08:17:50|5339|5333|5339.6|5333.6|5339.6|5333.6|5338.6|5332.6|2
1616141880000|2021-03-19 08:18:00|5340.1|5334.1|5339.1|5333.1|5340.1|5334.1|5339.1|5333.1|7
1616141890000|2021-03-19 08:18:10|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5
1616141900000|2021-03-19 08:18:20|5339.1|5333.1|5338.6|5332.6|5339.6|5333.6|5338.6|5332.6|2
1616141910000|2021-03-19 08:18:30|5339.1|5333.1|5339.6|5333.6|5339.6|5333.6|5339.1|5333.1|1
1616141920000|2021-03-19 08:18:40|5339.1|5333.1|5341.6|5335.6|5342|5336|5339.1|5333.1|42
1616141930000|2021-03-19 08:18:50|5342|5336|5342.5|5336.5|5343.1|5337.1|5341.6|5335.6|8
1616141940000|2021-03-19 08:19:00|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341|5335|3
1616141950000|2021-03-19 08:19:10|5341|5335|5341|5335|5341|5335|5341|5335|17
1616141960000|2021-03-19 08:19:20|||||||||2
1616141970000|2021-03-19 08:19:30|5341.1|5335.1|5342|5336|5342|5336|5341.1|5335.1|7
1616141980000|2021-03-19 08:19:40|5342.2|5336.2|5342.5|5336.5|5342.5|5336.5|5342.2|5336.2|9
1616141990000|2021-03-19 08:19:50|5343|5337|5340.1|5334.1|5343|5337|5340.1|5334.1|7
1616142000000|2021-03-19 08:20:00|5340.2|5334.2|5342.6|5336.6|5342.7|5336.7|5340.2|5334.2|15
1616142010000|2021-03-19 08:20:10|5342.2|5336.2|5340.5|5334.5|5342.7|5336.7|5340.5|5334.5|1
1616142020000|2021-03-19 08:20:20|5340.6|5334.6|5344.2|5338.2|5344.3|5338.3|5340.6|5334.6|20
1616142030000|2021-03-19 08:20:30|5343.8|5337.8|5342.8|5336.8|5343.8|5337.8|5342.8|5336.8|7
1616142040000|2021-03-19 08:20:40|5342.4|5336.4|5341.3|5335.3|5343.3|5337.3|5341.3|5335.3|5
1616142050000|2021-03-19 08:20:50|5340.4|5334.4|5340.9|5334.9|5341.3|5335.3|5340.3|5334.3|5
1616142060000|2021-03-19 08:21:00|5341.3|5335.3|5340.3|5334.3|5341.4|5335.4|5340.3|5334.3|0
1616142070000|2021-03-19 08:21:10|5340.4|5334.4|5340.9|5334.9|5341.4|5335.4|5340.4|5334.4|6
1616142080000|2021-03-19 08:21:20|5341.4|5335.4|5341.9|5335.9|5341.9|5335.9|5341.4|5335.4|1
1616142090000|2021-03-19 08:21:30|5342|5336|5343.9|5337.9|5345.5|5339.5|5341.9|5335.9|8
1616142100000|2021-03-19 08:21:40|5344|5338|5343.9|5337.9|5344.4|5338.4|5343.9|5337.9|5
1616142110000|2021-03-19 08:21:50|5344.3|5338.3|5345.3|5339.3|5345.3|5339.3|5344.3|5338.3|3
1616142120000|2021-03-19 08:22:00|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.4|5338.4|10
1616142130000|2021-03-19 08:22:10|5345.3|5339.3|5343.9|5337.9|5345.4|5339.4|5343.9|5337.9|6
1616142140000|2021-03-19 08:22:20|5344.4|5338.4|5342.9|5336.9|5344.4|5338.4|5342.9|5336.9|1
1616142150000|2021-03-19 08:22:30|5343.4|5337.4|5343.9|5337.9|5343.9|5337.9|5343.4|5337.4|1
1616142160000|2021-03-19 08:22:40|5344.4|5338.4|5343.9|5337.9|5344.4|5338.4|5343.9|5337.9|2
1616142170000|2021-03-19 08:22:50|5344.3|5338.3|5344.9|5338.9|5344.9|5338.9|5344.3|5338.3|2
1616142180000|2021-03-19 08:23:00|5345.4|5339.4|5342.4|5336.4|5345.4|5339.4|5342.4|5336.4|3
1616142190000|2021-03-19 08:23:10|5342.9|5336.9|5344.9|5338.9|5344.9|5338.9|5342.9|5336.9|9
1616142200000|2021-03-19 08:23:20|5344.4|5338.4|5344.9|5338.9|5344.9|5338.9|5344.4|5338.4|2
1616142210000|2021-03-19 08:23:30|5345.3|5339.3|5345.4|5339.4|5345.4|5339.4|5345.3|5339.3|3
1616142220000|2021-03-19 08:23:40|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|3
1616142230000|2021-03-19 08:23:50|5346.3|5340.3|5346.9|5340.9|5346.9|5340.9|5345.9|5339.9|6
1616142240000|2021-03-19 08:24:00|5347.3|5341.3|5346.9|5340.9|5347.4|5341.4|5346.4|5340.4|10
1616142250000|2021-03-19 08:24:10|5347.4|5341.4|5349|5343|5349.4|5343.4|5346.9|5340.9|16
1616142260000|2021-03-19 08:24:20|5349.4|5343.4|5346.9|5340.9|5349.4|5343.4|5346.5|5340.5|4
1616142270000|2021-03-19 08:24:30|5347|5341|5348.9|5342.9|5348.9|5342.9|5347|5341|2
1616142280000|2021-03-19 08:24:40|5349|5343|5349|5343|5349.4|5343.4|5349|5343|0
1616142290000|2021-03-19 08:24:50|5348.9|5342.9|5349|5343|5349.5|5343.5|5348.9|5342.9|0
1616142300000|2021-03-19 08:25:00|5349.4|5343.4|5348|5342|5349.4|5343.4|5348|5342|5
1616142310000|2021-03-19 08:25:10|5348.4|5342.4|5348|5342|5348.4|5342.4|5348|5342|2
1616142320000|2021-03-19 08:25:20|5348.4|5342.4|5346.5|5340.5|5348.4|5342.4|5346.5|5340.5|7
1616142330000|2021-03-19 08:25:30|5351|5345|5349.1|5343.1|5351.6|5345.6|5349.1|5343.1|6
1616142340000|2021-03-19 08:25:40|5349.6|5343.6|5350.1|5344.1|5350.1|5344.1|5349.6|5343.6|3
1616142350000|2021-03-19 08:25:50|5350.6|5344.6|5349.4|5343.4|5350.6|5344.6|5348.5|5342.5|3
1616142360000|2021-03-19 08:26:00|5349|5343|5350.5|5344.5|5350.5|5344.5|5349|5343|15
1616142370000|2021-03-19 08:26:10|5351|5345|5348.9|5342.9|5351|5345|5348.9|5342.9|8
1616142380000|2021-03-19 08:26:20|5349|5343|5349.9|5343.9|5350.4|5344.4|5348.9|5342.9|3
1616142390000|2021-03-19 08:26:30|5350|5344|5350.9|5344.9|5350.9|5344.9|5350|5344|3
1616142400000|2021-03-19 08:26:40|5351|5345|5350.4|5344.4|5351.5|5345.5|5350.4|5344.4|2
1616142410000|2021-03-19 08:26:50|5350.9|5344.9|5350.9|5344.9|5351|5345|5350.9|5344.9|2
1616142420000|2021-03-19 08:27:00|5351|5345|5349.5|5343.5|5351.4|5345.4|5349.4|5343.4|7
1616142430000|2021-03-19 08:27:10|5350.1|5344.1|5350.5|5344.5|5350.5|5344.5|5348.6|5342.6|22
1616142440000|2021-03-19 08:27:20|5350.9|5344.9|5349|5343|5351.1|5345.1|5349|5343|2
1616142450000|2021-03-19 08:27:30|5348.6|5342.6|5349.1|5343.1|5349.1|5343.1|5348.6|5342.6|2
1616142460000|2021-03-19 08:27:40|5349.6|5343.6|5349.1|5343.1|5349.6|5343.6|5349.1|5343.1|2
1616142470000|2021-03-19 08:27:50|5347.6|5341.6|5347.1|5341.1|5348|5342|5347.1|5341.1|2
1616142480000|2021-03-19 08:28:00|5346.6|5340.6|5347.1|5341.1|5347.1|5341.1|5346.6|5340.6|4
1616142490000|2021-03-19 08:28:10|5347.6|5341.6|5348.1|5342.1|5348.6|5342.6|5347.6|5341.6|6
1616142500000|2021-03-19 08:28:20|5348.6|5342.6|5349.1|5343.1|5350.1|5344.1|5348.6|5342.6|4
1616142510000|2021-03-19 08:28:30|5349.6|5343.6|5347.1|5341.1|5349.6|5343.6|5347.1|5341.1|3
1616142520000|2021-03-19 08:28:40|5347.2|5341.2|5348|5342|5348|5342|5347.2|5341.2|1
1616142530000|2021-03-19 08:28:50|5348.1|5342.1|5349.1|5343.1|5349.1|5343.1|5347.1|5341.1|3
1616142540000|2021-03-19 08:29:00|5349.6|5343.6|5347.1|5341.1|5349.6|5343.6|5347.1|5341.1|3
1616142550000|2021-03-19 08:29:10|5346.7|5340.7|5346.1|5340.1|5346.7|5340.7|5345.6|5339.6|1
1616142560000|2021-03-19 08:29:20|5346.6|5340.6|5346.5|5340.5|5346.6|5340.6|5346.1|5340.1|3
1616142570000|2021-03-19 08:29:30|5347|5341|5349.1|5343.1|5349.1|5343.1|5347|5341|3
1616142580000|2021-03-19 08:29:40|5349.2|5343.2|5349.6|5343.6|5349.6|5343.6|5349.2|5343.2|1
1616142590000|2021-03-19 08:29:50|5350.1|5344.1|5349.1|5343.1|5350.6|5344.6|5348.1|5342.1|5
1616142600000|2021-03-19 08:30:00|5348.6|5342.6|5348.6|5342.6|5350|5344|5347.6|5341.6|9
1616142610000|2021-03-19 08:30:10|5350.1|5344.1|5349.7|5343.7|5350.1|5344.1|5349.6|5343.6|3
1616142620000|2021-03-19 08:30:20|5350.1|5344.1|5350.1|5344.1|5350.6|5344.6|5350.1|5344.1|4
1616142630000|2021-03-19 08:30:30|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|3
1616142640000|2021-03-19 08:30:40|5349.2|5343.2|5350.1|5344.1|5350.2|5344.2|5349.2|5343.2|2
1616142650000|2021-03-19 08:30:50|5350|5344|5350|5344|5350|5344|5350|5344|2
1616142660000|2021-03-19 08:31:00|5350.1|5344.1|5349|5343|5350.5|5344.5|5348.6|5342.6|6
1616142670000|2021-03-19 08:31:10|5349.1|5343.1|5349.5|5343.5|5349.5|5343.5|5349.1|5343.1|2
1616142680000|2021-03-19 08:31:20|5351|5345|5349|5343|5351.1|5345.1|5348.6|5342.6|8
1616142690000|2021-03-19 08:31:30|5349.1|5343.1|5349.2|5343.2|5350|5344|5349.1|5343.1|4
1616142700000|2021-03-19 08:31:40|5349.1|5343.1|5349.5|5343.5|5350.6|5344.6|5349.1|5343.1|3
1616142710000|2021-03-19 08:31:50|5349.1|5343.1|5348|5342|5349.1|5343.1|5348|5342|5
1616142720000|2021-03-19 08:32:00|5348.1|5342.1|5346.1|5340.1|5348.1|5342.1|5346.1|5340.1|5
1616142730000|2021-03-19 08:32:10|5346.6|5340.6|5348.1|5342.1|5348.1|5342.1|5346.6|5340.6|13
1616142740000|2021-03-19 08:32:20|5348|5342|5347.5|5341.5|5348.1|5342.1|5347.5|5341.5|2
1616142750000|2021-03-19 08:32:30|5347.6|5341.6|5347|5341|5347.6|5341.6|5347|5341|4
1616142760000|2021-03-19 08:32:40|5346.6|5340.6|5345.5|5339.5|5346.6|5340.6|5345.5|5339.5|12
1616142770000|2021-03-19 08:32:50|5345.6|5339.6|5345.1|5339.1|5345.6|5339.6|5345.1|5339.1|1
1616142780000|2021-03-19 08:33:00|5345.5|5339.5|5345.1|5339.1|5345.5|5339.5|5345.1|5339.1|2
1616142790000|2021-03-19 08:33:10|5345.6|5339.6|5343.6|5337.6|5345.6|5339.6|5343.6|5337.6|1
1616142800000|2021-03-19 08:33:20|5344|5338|5344.2|5338.2|5344.2|5338.2|5344|5338|2
1616142810000|2021-03-19 08:33:30|5344.1|5338.1|5344.1|5338.1|5344.6|5338.6|5344.1|5338.1|3
1616142820000|2021-03-19 08:33:40|5344.5|5338.5|5344.1|5338.1|5344.6|5338.6|5344.1|5338.1|2
1616142830000|2021-03-19 08:33:50|5343.1|5337.1|5342|5336|5343.6|5337.6|5342|5336|6
1616142840000|2021-03-19 08:34:00|5342.1|5336.1|5341|5335|5342.1|5336.1|5340.1|5334.1|8
1616142850000|2021-03-19 08:34:10|5340.2|5334.2|5341.1|5335.1|5341.1|5335.1|5340.1|5334.1|3
1616142860000|2021-03-19 08:34:20|5341|5335|5343|5337|5343.1|5337.1|5341|5335|3
1616142870000|2021-03-19 08:34:30|5343.1|5337.1|5343|5337|5344|5338|5343|5337|3
1616142880000|2021-03-19 08:34:40|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|5
1616142890000|2021-03-19 08:34:50|5343|5337|5345|5339|5345|5339|5343|5337|2
1616142900000|2021-03-19 08:35:00|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345|5339|0
1616142910000|2021-03-19 08:35:10|5345|5339|5345|5339|5345|5339|5344.1|5338.1|4
1616142920000|2021-03-19 08:35:20|5345.1|5339.1|5346.2|5340.2|5346.2|5340.2|5345.1|5339.1|2
1616142930000|2021-03-19 08:35:30|5346.1|5340.1|5347|5341|5347.5|5341.5|5346.1|5340.1|0
1616142940000|2021-03-19 08:35:40|5347.1|5341.1|5347|5341|5347.1|5341.1|5347|5341|0
1616142950000|2021-03-19 08:35:50|5346.6|5340.6|5346|5340|5347.1|5341.1|5346|5340|4
1616142960000|2021-03-19 08:36:00|5346.1|5340.1|5343.2|5337.2|5346.5|5340.5|5343.2|5337.2|14
1616142970000|2021-03-19 08:36:10|5343.7|5337.7|5343.7|5337.7|5344.2|5338.2|5343.7|5337.7|1
1616142980000|2021-03-19 08:36:20|5343.2|5337.2|5344.2|5338.2|5344.3|5338.3|5343.2|5337.2|2
1616142990000|2021-03-19 08:36:30|5345.1|5339.1|5345.2|5339.2|5345.2|5339.2|5345.1|5339.1|2
1616143000000|2021-03-19 08:36:40|5346.1|5340.1|5345.1|5339.1|5346.2|5340.2|5345.1|5339.1|6
1616143010000|2021-03-19 08:36:50|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5344.7|5338.7|3
1616143020000|2021-03-19 08:37:00|5344.7|5338.7|5342.2|5336.2|5344.7|5338.7|5342.2|5336.2|25
1616143030000|2021-03-19 08:37:10|5342.7|5336.7|5342.2|5336.2|5342.7|5336.7|5342.2|5336.2|1
1616143040000|2021-03-19 08:37:20|5340.7|5334.7|5341.2|5335.2|5341.2|5335.2|5340.2|5334.2|5
1616143050000|2021-03-19 08:37:30|5341.3|5335.3|5343.2|5337.2|5343.2|5337.2|5341.3|5335.3|9
1616143060000|2021-03-19 08:37:40|5343.7|5337.7|5344.2|5338.2|5344.2|5338.2|5343.7|5337.7|8
1616143070000|2021-03-19 08:37:50|5343.2|5337.2|5342.2|5336.2|5344.2|5338.2|5342.2|5336.2|5
1616143080000|2021-03-19 08:38:00|||||||||2
1616143090000|2021-03-19 08:38:10|5342.7|5336.7|5345.2|5339.2|5345.2|5339.2|5342.7|5336.7|6
1616143100000|2021-03-19 08:38:20|5344.7|5338.7|5344.2|5338.2|5344.7|5338.7|5344.2|5338.2|1
1616143110000|2021-03-19 08:38:30|5344.7|5338.7|5344.2|5338.2|5344.7|5338.7|5344.2|5338.2|0
1616143120000|2021-03-19 08:38:40|5344.1|5338.1|5344.1|5338.1|5344.7|5338.7|5344.1|5338.1|3
1616143130000|2021-03-19 08:38:50|5344.2|5338.2|5343.2|5337.2|5344.2|5338.2|5343.1|5337.1|2
1616143140000|2021-03-19 08:39:00|5342.8|5336.8|5341.2|5335.2|5343.1|5337.1|5340.3|5334.3|24
1616143150000|2021-03-19 08:39:10|5341.3|5335.3|5341.3|5335.3|5341.8|5335.8|5341.3|5335.3|1
1616143160000|2021-03-19 08:39:20|5340.9|5334.9|5341.3|5335.3|5341.8|5335.8|5339.7|5333.7|5
1616143170000|2021-03-19 08:39:30|5340.8|5334.8|5341.8|5335.8|5341.8|5335.8|5340.8|5334.8|1
1616143180000|2021-03-19 08:39:40|5341.3|5335.3|5340.8|5334.8|5341.3|5335.3|5340.8|5334.8|2
1616143190000|2021-03-19 08:39:50|5341.3|5335.3|5341.3|5335.3|5341.8|5335.8|5341.3|5335.3|12
1616143200000|2021-03-19 08:40:00|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|5340.3|5334.3|1
1616143210000|2021-03-19 08:40:10|5340.3|5334.3|5341.8|5335.8|5341.8|5335.8|5340.3|5334.3|5
1616143220000|2021-03-19 08:40:20|5342.3|5336.3|5340.3|5334.3|5342.3|5336.3|5340.3|5334.3|1
1616143230000|2021-03-19 08:40:30|5340.8|5334.8|5341.3|5335.3|5341.3|5335.3|5340.3|5334.3|0
1616143240000|2021-03-19 08:40:40|5340.3|5334.3|5340.7|5334.7|5340.7|5334.7|5340.3|5334.3|5
1616143250000|2021-03-19 08:40:50|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|5340.3|5334.3|0
1616143260000|2021-03-19 08:41:00|5339.3|5333.3|5337.3|5331.3|5339.3|5333.3|5337.3|5331.3|12
1616143270000|2021-03-19 08:41:10|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|6
1616143280000|2021-03-19 08:41:20|5338.8|5332.8|5338.3|5332.3|5338.8|5332.8|5337.8|5331.8|0
1616143290000|2021-03-19 08:41:30|5338.8|5332.8|5337.3|5331.3|5338.8|5332.8|5337.3|5331.3|2
1616143300000|2021-03-19 08:41:40|5336.9|5330.9|5336.1|5330.1|5337.8|5331.8|5336.1|5330.1|19
1616143310000|2021-03-19 08:41:50|5336.3|5330.3|5336.4|5330.4|5337.3|5331.3|5336.3|5330.3|7
1616143320000|2021-03-19 08:42:00|5336.8|5330.8|5335.4|5329.4|5337.8|5331.8|5335.3|5329.3|6
1616143330000|2021-03-19 08:42:10|5335.8|5329.8|5337.3|5331.3|5338.3|5332.3|5335.8|5329.8|7
1616143340000|2021-03-19 08:42:20|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5336.3|5330.3|4
1616143350000|2021-03-19 08:42:30|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1616143360000|2021-03-19 08:42:40|5337.4|5331.4|5338.3|5332.3|5338.3|5332.3|5337.3|5331.3|9
1616143380000|2021-03-19 08:43:00|5337.3|5331.3|5338.3|5332.3|5338.3|5332.3|5337.3|5331.3|2
1616143390000|2021-03-19 08:43:10|5341.1|5335.1|5341.2|5335.2|5341.8|5335.8|5341.1|5335.1|2
1616143400000|2021-03-19 08:43:20|5341.3|5335.3|5343.6|5337.6|5343.7|5337.7|5341.3|5335.3|5
1616143410000|2021-03-19 08:43:30|5343.7|5337.7|5342.8|5336.8|5343.7|5337.7|5342.8|5336.8|1
1616143420000|2021-03-19 08:43:40|5342.3|5336.3|5342.3|5336.3|5342.7|5336.7|5342.3|5336.3|1
1616143430000|2021-03-19 08:43:50|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|3
1616143440000|2021-03-19 08:44:00|||||||||1
1616143460000|2021-03-19 08:44:20|5341.2|5335.2|5340.3|5334.3|5341.2|5335.2|5340.3|5334.3|2
1616143470000|2021-03-19 08:44:30|5339.8|5333.8|5339.3|5333.3|5339.8|5333.8|5339.3|5333.3|1
1616143480000|2021-03-19 08:44:40|5339.8|5333.8|5337.3|5331.3|5339.8|5333.8|5337.3|5331.3|5
1616143500000|2021-03-19 08:45:00|5336.3|5330.3|5336.3|5330.3|5336.8|5330.8|5336.3|5330.3|4
1616143520000|2021-03-19 08:45:20|5336.7|5330.7|5336.3|5330.3|5336.7|5330.7|5336.3|5330.3|1
1616143540000|2021-03-19 08:45:40|5335.3|5329.3|5335.8|5329.8|5335.8|5329.8|5335.3|5329.3|12
1616143550000|2021-03-19 08:45:50|5336.3|5330.3|5336.3|5330.3|5337.3|5331.3|5336.3|5330.3|2
1616143560000|2021-03-19 08:46:00|||||||||1
1616143570000|2021-03-19 08:46:10|5336.8|5330.8|5338.3|5332.3|5338.3|5332.3|5336.8|5330.8|4
1616143590000|2021-03-19 08:46:30|5338.7|5332.7|5339.3|5333.3|5339.3|5333.3|5338.7|5332.7|2
1616143610000|2021-03-19 08:46:50|5338.9|5332.9|5338.3|5332.3|5338.9|5332.9|5338.3|5332.3|4
1616143620000|2021-03-19 08:47:00|5339.3|5333.3|5339.3|5333.3|5339.7|5333.7|5339.3|5333.3|1
1616143660000|2021-03-19 08:47:40|5339.7|5333.7|5339.3|5333.3|5339.7|5333.7|5339.3|5333.3|0
1616143670000|2021-03-19 08:47:50|5338.4|5332.4|5338.2|5332.2|5338.4|5332.4|5338.2|5332.2|5
1616143680000|2021-03-19 08:48:00|5337.4|5331.4|5336.3|5330.3|5337.4|5331.4|5336.3|5330.3|1
1616143700000|2021-03-19 08:48:20|5335.7|5329.7|5335.3|5329.3|5335.7|5329.7|5335.2|5329.2|3
1616143710000|2021-03-19 08:48:30|5335.7|5329.7|5338.2|5332.2|5338.2|5332.2|5335.7|5329.7|4
1616143730000|2021-03-19 08:48:50|||||||||1
1616143750000|2021-03-19 08:49:10|5338.3|5332.3|5338.2|5332.2|5338.3|5332.3|5338.2|5332.2|0
1616143790000|2021-03-19 08:49:50|5337.7|5331.7|5335.3|5329.3|5337.7|5331.7|5335.3|5329.3|11
1616143800000|2021-03-19 08:50:00|5336.2|5330.2|5336.3|5330.3|5336.3|5330.3|5336.2|5330.2|1
1616143810000|2021-03-19 08:50:10|5336.7|5330.7|5336.3|5330.3|5336.7|5330.7|5336.3|5330.3|0
1616143840000|2021-03-19 08:50:40|5336.2|5330.2|5335.3|5329.3|5336.2|5330.2|5334.8|5328.8|3
1616143850000|2021-03-19 08:50:50|5335.2|5329.2|5335.3|5329.3|5335.3|5329.3|5335.2|5329.2|0
1616143860000|2021-03-19 08:51:00|5335.7|5329.7|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|1
1616143870000|2021-03-19 08:51:10|5334.8|5328.8|5335.7|5329.7|5335.7|5329.7|5334.7|5328.7|8
1616143880000|2021-03-19 08:51:20|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|2
1616143910000|2021-03-19 08:51:50|5336.7|5330.7|5337.3|5331.3|5337.3|5331.3|5336.7|5330.7|1
1616143920000|2021-03-19 08:52:00|5337.2|5331.2|5337.2|5331.2|5337.3|5331.3|5337.2|5331.2|1
1616143930000|2021-03-19 08:52:10|5336.2|5330.2|5335.7|5329.7|5336.2|5330.2|5335.3|5329.3|3
1616143960000|2021-03-19 08:52:40|||||||||2
1616143980000|2021-03-19 08:53:00|5335.3|5329.3|5335.7|5329.7|5335.7|5329.7|5335.3|5329.3|4
1616143990000|2021-03-19 08:53:10|5335.6|5329.6|5334.7|5328.7|5335.6|5329.6|5334.7|5328.7|1
1616144000000|2021-03-19 08:53:20|5335.2|5329.2|5331.7|5325.7|5335.2|5329.2|5331.7|5325.7|12
1616144010000|2021-03-19 08:53:30|5332.2|5326.2|5332.7|5326.7|5332.7|5326.7|5332.2|5326.2|1
1616144020000|2021-03-19 08:53:40|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|1
1616144030000|2021-03-19 08:53:50|5331.7|5325.7|5334.2|5328.2|5334.2|5328.2|5331.7|5325.7|7
1616144040000|2021-03-19 08:54:00|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|4
1616144050000|2021-03-19 08:54:10|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|1
1616144060000|2021-03-19 08:54:20|5334.7|5328.7|5335.2|5329.2|5335.2|5329.2|5334.7|5328.7|2
1616144090000|2021-03-19 08:54:50|5335.1|5329.1|5334.1|5328.1|5335.1|5329.1|5334.1|5328.1|3
1616144100000|2021-03-19 08:55:00|5333.6|5327.6|5331.3|5325.3|5333.6|5327.6|5331.2|5325.2|3
1616144110000|2021-03-19 08:55:10|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|1
1616144120000|2021-03-19 08:55:20|5331.7|5325.7|5331.2|5325.2|5331.7|5325.7|5331.2|5325.2|5
1616144130000|2021-03-19 08:55:30|5330.2|5324.2|5330.3|5324.3|5330.3|5324.3|5330.2|5324.2|4
1616144140000|2021-03-19 08:55:40|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|3
1616144160000|2021-03-19 08:56:00|5330.8|5324.8|5330.7|5324.7|5331.2|5325.2|5330.2|5324.2|1
1616144170000|2021-03-19 08:56:10|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1616144180000|2021-03-19 08:56:20|5330.6|5324.6|5330.2|5324.2|5330.6|5324.6|5330.2|5324.2|1
1616144190000|2021-03-19 08:56:30|5330.6|5324.6|5331.2|5325.2|5331.2|5325.2|5330.6|5324.6|2
1616144200000|2021-03-19 08:56:40|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1616144210000|2021-03-19 08:56:50|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|2
1616144230000|2021-03-19 08:57:10|5331.7|5325.7|5333.2|5327.2|5333.2|5327.2|5331.7|5325.7|4
1616144240000|2021-03-19 08:57:20|5332.7|5326.7|5332.6|5326.6|5333.5|5327.5|5332.6|5326.6|13
1616144250000|2021-03-19 08:57:30|5333.1|5327.1|5332.6|5326.6|5333.1|5327.1|5332.6|5326.6|1
1616144270000|2021-03-19 08:57:50|5333|5327|5333|5327|5333|5327|5333|5327|0
1616144280000|2021-03-19 08:58:00|5333.2|5327.2|5332.6|5326.6|5333.2|5327.2|5332.1|5326.1|4
1616144290000|2021-03-19 08:58:10|5331.7|5325.7|5329.2|5323.2|5331.7|5325.7|5329.2|5323.2|1
1616144300000|2021-03-19 08:58:20|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|0
1616144310000|2021-03-19 08:58:30|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|2
1616144320000|2021-03-19 08:58:40|5327.7|5321.7|5327.2|5321.2|5327.7|5321.7|5327.2|5321.2|1
1616144330000|2021-03-19 08:58:50|5326.8|5320.8|5327.3|5321.3|5327.3|5321.3|5326.8|5320.8|3
1616144340000|2021-03-19 08:59:00|5327.7|5321.7|5327.3|5321.3|5327.7|5321.7|5327.3|5321.3|1
1616144360000|2021-03-19 08:59:20|5327.7|5321.7|5326.8|5320.8|5327.7|5321.7|5326.8|5320.8|1
1616144380000|2021-03-19 08:59:40|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|3
1616144390000|2021-03-19 08:59:50|5327.2|5321.2|5329.3|5323.3|5329.3|5323.3|5327.2|5321.2|2
1616144400000|2021-03-19 09:00:00|5329.2|5323.2|5328.3|5322.3|5329.2|5323.2|5328.3|5322.3|1
1616144420000|2021-03-19 09:00:20|5328.7|5322.7|5330.2|5324.2|5330.2|5324.2|5328.7|5322.7|4
1616144430000|2021-03-19 09:00:30|5330.3|5324.3|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|2
1616144440000|2021-03-19 09:00:40|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|2
1616144450000|2021-03-19 09:00:50|5329.7|5323.7|5330.2|5324.2|5330.2|5324.2|5329.7|5323.7|1
1616144460000|2021-03-19 09:01:00|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|1
1616144480000|2021-03-19 09:01:20|5330.8|5324.8|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|0
1616144510000|2021-03-19 09:01:50|5330.8|5324.8|5330.2|5324.2|5330.8|5324.8|5330.2|5324.2|2
1616144520000|2021-03-19 09:02:00|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.2|5323.2|4
1616144540000|2021-03-19 09:02:20|5330.3|5324.3|5330.2|5324.2|5330.3|5324.3|5330.2|5324.2|2
1616144550000|2021-03-19 09:02:30|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1616144570000|2021-03-19 09:02:50|5330.8|5324.8|5330.7|5324.7|5331.3|5325.3|5330.7|5324.7|2
1616144600000|2021-03-19 09:03:20|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1616144610000|2021-03-19 09:03:30|||||||||1
1616144620000|2021-03-19 09:03:40|||||||||5
1616144640000|2021-03-19 09:04:00|5333.6|5327.6|5333.2|5327.2|5334.1|5328.1|5333.2|5327.2|17
1616144650000|2021-03-19 09:04:10|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1616144660000|2021-03-19 09:04:20|5334.1|5328.1|5336.7|5330.7|5336.7|5330.7|5334.1|5328.1|4
1616144670000|2021-03-19 09:04:30|||||||||1
1616144680000|2021-03-19 09:04:40|5336.6|5330.6|5338.7|5332.7|5339.2|5333.2|5336.6|5330.6|6
1616144690000|2021-03-19 09:04:50|5339.1|5333.1|5339.2|5333.2|5339.7|5333.7|5339.1|5333.1|0
1616144700000|2021-03-19 09:05:00|5338.8|5332.8|5337.2|5331.2|5338.8|5332.8|5337.2|5331.2|3
1616144710000|2021-03-19 09:05:10|5337.3|5331.3|5337.2|5331.2|5337.3|5331.3|5336.8|5330.8|1
1616144730000|2021-03-19 09:05:30|5336.7|5330.7|5337.3|5331.3|5337.3|5331.3|5336.7|5330.7|0
1616144740000|2021-03-19 09:05:40|5337.2|5331.2|5337.2|5331.2|5337.3|5331.3|5336.7|5330.7|0
1616144750000|2021-03-19 09:05:50|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|1
1616144770000|2021-03-19 09:06:10|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1616144780000|2021-03-19 09:06:20|5335.8|5329.8|5335.7|5329.7|5335.8|5329.8|5335.2|5329.2|2
1616144790000|2021-03-19 09:06:30|5335.8|5329.8|5338.6|5332.6|5338.7|5332.7|5335.8|5329.8|3
1616144800000|2021-03-19 09:06:40|5339.1|5333.1|5338.2|5332.2|5339.1|5333.1|5338.2|5332.2|1
1616144830000|2021-03-19 09:07:10|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|2
1616144840000|2021-03-19 09:07:20|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1616144850000|2021-03-19 09:07:30|5338.3|5332.3|5337.7|5331.7|5338.3|5332.3|5337.7|5331.7|1
1616144860000|2021-03-19 09:07:40|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|1
1616144870000|2021-03-19 09:07:50|5337.7|5331.7|5337.3|5331.3|5337.7|5331.7|5337.3|5331.3|1
1616144880000|2021-03-19 09:08:00|5337.2|5331.2|5337.8|5331.8|5337.8|5331.8|5337.2|5331.2|0
1616144930000|2021-03-19 09:08:50|5338.2|5332.2|5337.8|5331.8|5338.3|5332.3|5337.8|5331.8|1
1616144940000|2021-03-19 09:09:00|5337.6|5331.6|5336.3|5330.3|5337.6|5331.6|5336.3|5330.3|2
1616144950000|2021-03-19 09:09:10|5335.3|5329.3|5335.2|5329.2|5335.3|5329.3|5334.8|5328.8|3
1616144960000|2021-03-19 09:09:20|5336.1|5330.1|5336.5|5330.5|5336.5|5330.5|5335.1|5329.1|9
1616144970000|2021-03-19 09:09:30|||||||||11
1616144980000|2021-03-19 09:09:40|||||||||1
1616144990000|2021-03-19 09:09:50|||||||||11
1616145000000|2021-03-19 09:10:00|5337|5331|5338.1|5332.1|5338.1|5332.1|5336.8|5330.8|11
1616145010000|2021-03-19 09:10:10|5337.7|5331.7|5340.1|5334.1|5340.1|5334.1|5337.7|5331.7|5
1616145040000|2021-03-19 09:10:40|5339.6|5333.6|5340.1|5334.1|5340.1|5334.1|5339.6|5333.6|1
1616145070000|2021-03-19 09:11:10|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|3
1616145080000|2021-03-19 09:11:20|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5340.6|5334.6|1
1616145090000|2021-03-19 09:11:30|5341.2|5335.2|5343|5337|5343.1|5337.1|5341.2|5335.2|6
1616145100000|2021-03-19 09:11:40|5343.5|5337.5|5342.1|5336.1|5343.5|5337.5|5342.1|5336.1|1
1616145110000|2021-03-19 09:11:50|5342.5|5336.5|5342.1|5336.1|5342.5|5336.5|5342|5336|1
1616145130000|2021-03-19 09:12:10|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|5
1616145140000|2021-03-19 09:12:20|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|1
1616145150000|2021-03-19 09:12:30|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|0
1616145160000|2021-03-19 09:12:40|5346.1|5340.1|5345.6|5339.6|5346.1|5340.1|5345.6|5339.6|7
1616145170000|2021-03-19 09:12:50|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|1
1616145180000|2021-03-19 09:13:00|5346.6|5340.6|5345.1|5339.1|5346.6|5340.6|5345.1|5339.1|2
1616145190000|2021-03-19 09:13:10|5345.6|5339.6|5344.1|5338.1|5345.6|5339.6|5344.1|5338.1|6
1616145210000|2021-03-19 09:13:30|5343.1|5337.1|5342.1|5336.1|5343.1|5337.1|5342.1|5336.1|3
1616145220000|2021-03-19 09:13:40|5342.6|5336.6|5342.1|5336.1|5342.6|5336.6|5342.1|5336.1|0
1616145230000|2021-03-19 09:13:50|5342.6|5336.6|5342.5|5336.5|5344|5338|5342.5|5336.5|9
1616145240000|2021-03-19 09:14:00|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|0
1616145250000|2021-03-19 09:14:10|5341.6|5335.6|5340.7|5334.7|5341.6|5335.6|5340.2|5334.2|19
1616145260000|2021-03-19 09:14:20|5340.2|5334.2|5340.6|5334.6|5340.6|5334.6|5340.2|5334.2|0
1616145270000|2021-03-19 09:14:30|5342.2|5336.2|5342.2|5336.2|5342.7|5336.7|5342.2|5336.2|1
1616145280000|2021-03-19 09:14:40|5342.1|5336.1|5341.2|5335.2|5342.1|5336.1|5341.1|5335.1|0
1616145290000|2021-03-19 09:14:50|5344|5338|5343|5337|5344|5338|5343|5337|24
1616145300000|2021-03-19 09:15:00|5342.1|5336.1|5341.1|5335.1|5342.1|5336.1|5341.1|5335.1|3
1616145310000|2021-03-19 09:15:10|5340.7|5334.7|5341.1|5335.1|5342.1|5336.1|5340.7|5334.7|2
1616145350000|2021-03-19 09:15:50|5341.6|5335.6|5340.6|5334.6|5341.6|5335.6|5340.6|5334.6|3
1616145360000|2021-03-19 09:16:00|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1616145380000|2021-03-19 09:16:20|5339.2|5333.2|5339.1|5333.1|5339.2|5333.2|5339.1|5333.1|2
1616145390000|2021-03-19 09:16:30|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|1
1616145420000|2021-03-19 09:17:00|5337.1|5331.1|5336.2|5330.2|5337.1|5331.1|5336.2|5330.2|2
1616145430000|2021-03-19 09:17:10|5335.7|5329.7|5336.2|5330.2|5336.7|5330.7|5335.7|5329.7|2
1616145440000|2021-03-19 09:17:20|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|0
1616145470000|2021-03-19 09:17:50|5335.6|5329.6|5336.1|5330.1|5336.1|5330.1|5335.6|5329.6|1
1616145520000|2021-03-19 09:18:40|||||||||1
1616145530000|2021-03-19 09:18:50|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|2
1616145540000|2021-03-19 09:19:00|5334.9|5328.9|5334|5328|5334.9|5328.9|5334|5328|3
1616145550000|2021-03-19 09:19:10|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.5|5327.5|2
1616145560000|2021-03-19 09:19:20|5334.1|5328.1|5333.6|5327.6|5334.1|5328.1|5333.6|5327.6|3
1616145570000|2021-03-19 09:19:30|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|1
1616145590000|2021-03-19 09:19:50|||||||||2
1616145600000|2021-03-19 09:20:00|5332.5|5326.5|5331.6|5325.6|5332.5|5326.5|5330.6|5324.6|18
1616145610000|2021-03-19 09:20:10|5332.1|5326.1|5332|5326|5332.1|5326.1|5331.6|5325.6|2
1616145630000|2021-03-19 09:20:30|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|0
1616145660000|2021-03-19 09:21:00|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|0
1616145670000|2021-03-19 09:21:10|5331|5325|5332|5326|5333|5327|5330.5|5324.5|4
1616145680000|2021-03-19 09:21:20|5331.1|5325.1|5331|5325|5331.1|5325.1|5331|5325|0
1616145690000|2021-03-19 09:21:30|5331.5|5325.5|5332|5326|5332.9|5326.9|5331.5|5325.5|1
1616145700000|2021-03-19 09:21:40|5332.4|5326.4|5332|5326|5332.4|5326.4|5332|5326|1
1616145710000|2021-03-19 09:21:50|5331.6|5325.6|5331.5|5325.5|5332|5326|5331.5|5325.5|0
1616145720000|2021-03-19 09:22:00|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5330.6|5324.6|0
1616145730000|2021-03-19 09:22:10|5331.1|5325.1|5331|5325|5331.1|5325.1|5331|5325|0
1616145740000|2021-03-19 09:22:20|5331.6|5325.6|5331.1|5325.1|5331.6|5325.6|5331.1|5325.1|0
1616145770000|2021-03-19 09:22:50|5331|5325|5331|5325|5331|5325|5331|5325|0
1616145780000|2021-03-19 09:23:00|5330.6|5324.6|5332|5326|5332|5326|5330.6|5324.6|2
1616145790000|2021-03-19 09:23:10|5332.4|5326.4|5333.1|5327.1|5333.1|5327.1|5332.4|5326.4|0
1616145800000|2021-03-19 09:23:20|5333|5327|5333|5327|5333|5327|5333|5327|0
1616145810000|2021-03-19 09:23:30|5334|5328|5334|5328|5334|5328|5334|5328|0
1616145820000|2021-03-19 09:23:40|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1616145830000|2021-03-19 09:23:50|5334.6|5328.6|5334.1|5328.1|5334.6|5328.6|5334.1|5328.1|2
1616145840000|2021-03-19 09:24:00|5334|5328|5332|5326|5334.5|5328.5|5332|5326|2
1616145850000|2021-03-19 09:24:10|5331.6|5325.6|5331.1|5325.1|5331.6|5325.6|5331.1|5325.1|0
1616145860000|2021-03-19 09:24:20|5331|5325|5330.6|5324.6|5331|5325|5330.6|5324.6|0
1616145870000|2021-03-19 09:24:30|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|1
1616145880000|2021-03-19 09:24:40|5329.6|5323.6|5328.7|5322.7|5329.6|5323.6|5328.7|5322.7|0
1616145890000|2021-03-19 09:24:50|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|2
1616145900000|2021-03-19 09:25:00|||||||||3
1616145920000|2021-03-19 09:25:20|5329.5|5323.5|5328.1|5322.1|5329.5|5323.5|5328.1|5322.1|0
1616145950000|2021-03-19 09:25:50|5327.7|5321.7|5328.1|5322.1|5328.1|5322.1|5327.7|5321.7|3
1616145960000|2021-03-19 09:26:00|5327.7|5321.7|5328.7|5322.7|5329.2|5323.2|5327.7|5321.7|2
1616145970000|2021-03-19 09:26:10|5328.2|5322.2|5327.6|5321.6|5328.2|5322.2|5327.6|5321.6|2
1616145980000|2021-03-19 09:26:20|5327.7|5321.7|5327.7|5321.7|5328.2|5322.2|5327.7|5321.7|1
1616145990000|2021-03-19 09:26:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|1
1616146000000|2021-03-19 09:26:40|5328.2|5322.2|5328.2|5322.2|5328.7|5322.7|5328.2|5322.2|3
1616146010000|2021-03-19 09:26:50|5328.6|5322.6|5329.1|5323.1|5329.1|5323.1|5328.2|5322.2|3
1616146020000|2021-03-19 09:27:00|||||||||1
1616146040000|2021-03-19 09:27:20|5328.7|5322.7|5327.6|5321.6|5328.7|5322.7|5327.6|5321.6|4
1616146050000|2021-03-19 09:27:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.2|5321.2|1
1616146060000|2021-03-19 09:27:40|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|2
1616146070000|2021-03-19 09:27:50|5326.7|5320.7|5327.2|5321.2|5327.2|5321.2|5326.7|5320.7|2
1616146080000|2021-03-19 09:28:00|||||||||1
1616146090000|2021-03-19 09:28:10|||||||||1
1616146100000|2021-03-19 09:28:20|||||||||1
1616146140000|2021-03-19 09:29:00|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|1
1616146160000|2021-03-19 09:29:20|||||||||2
1616146170000|2021-03-19 09:29:30|5327.6|5321.6|5327.2|5321.2|5327.6|5321.6|5327.2|5321.2|2
1616146180000|2021-03-19 09:29:40|5327.7|5321.7|5329.1|5323.1|5329.1|5323.1|5327.7|5321.7|2
1616146190000|2021-03-19 09:29:50|5329.2|5323.2|5329.1|5323.1|5329.2|5323.2|5329.1|5323.1|0
1616146200000|2021-03-19 09:30:00|5329.5|5323.5|5330.1|5324.1|5330.1|5324.1|5329.5|5323.5|1
1616146210000|2021-03-19 09:30:10|5330.2|5324.2|5331.1|5325.1|5331.1|5325.1|5330.2|5324.2|0
1616146220000|2021-03-19 09:30:20|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5329.7|5323.7|2
1616146230000|2021-03-19 09:30:30|5329.7|5323.7|5330.1|5324.1|5330.1|5324.1|5329.7|5323.7|1
1616146240000|2021-03-19 09:30:40|5329.7|5323.7|5330.1|5324.1|5330.1|5324.1|5329.7|5323.7|1
1616146250000|2021-03-19 09:30:50|5330|5324|5330.1|5324.1|5330.1|5324.1|5330|5324|0
1616146270000|2021-03-19 09:31:10|5330.6|5324.6|5330.1|5324.1|5330.7|5324.7|5330.1|5324.1|0
1616146280000|2021-03-19 09:31:20|5329.2|5323.2|5329.1|5323.1|5329.2|5323.2|5329.1|5323.1|1
1616146300000|2021-03-19 09:31:40|5328.5|5322.5|5327.6|5321.6|5328.5|5322.5|5327.6|5321.6|2
1616146310000|2021-03-19 09:31:50|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|2
1616146320000|2021-03-19 09:32:00|5328.1|5322.1|5328.1|5322.1|5328.7|5322.7|5328.1|5322.1|3
1616146330000|2021-03-19 09:32:10|5328.2|5322.2|5328.1|5322.1|5328.2|5322.2|5328.1|5322.1|2
1616146340000|2021-03-19 09:32:20|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1616146350000|2021-03-19 09:32:30|5328.7|5322.7|5329.1|5323.1|5329.1|5323.1|5328.7|5322.7|1
1616146360000|2021-03-19 09:32:40|5329.2|5323.2|5330.1|5324.1|5330.1|5324.1|5329.2|5323.2|0
1616146380000|2021-03-19 09:33:00|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1616146390000|2021-03-19 09:33:10|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1616146410000|2021-03-19 09:33:30|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|1
1616146430000|2021-03-19 09:33:50|5329.6|5323.6|5329.1|5323.1|5330.1|5324.1|5329.1|5323.1|2
1616146470000|2021-03-19 09:34:30|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1616146480000|2021-03-19 09:34:40|5329.8|5323.8|5332.1|5326.1|5332.1|5326.1|5329.8|5323.8|5
1616146490000|2021-03-19 09:34:50|5332.6|5326.6|5332.6|5326.6|5333.1|5327.1|5332.6|5326.6|0
1616146500000|2021-03-19 09:35:00|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|2
1616146520000|2021-03-19 09:35:20|5332.6|5326.6|5332.6|5326.6|5333.1|5327.1|5332|5326|2
1616146530000|2021-03-19 09:35:30|5333|5327|5333.1|5327.1|5333.1|5327.1|5333|5327|0
1616146550000|2021-03-19 09:35:50|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|0
1616146560000|2021-03-19 09:36:00|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|16
1616146590000|2021-03-19 09:36:30|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1616146600000|2021-03-19 09:36:40|5332.1|5326.1|5331.1|5325.1|5332.1|5326.1|5331.1|5325.1|1
1616146610000|2021-03-19 09:36:50|5330.6|5324.6|5332.1|5326.1|5332.1|5326.1|5330.6|5324.6|1
1616146640000|2021-03-19 09:37:20|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|1
1616146650000|2021-03-19 09:37:30|5333.6|5327.6|5333.1|5327.1|5333.6|5327.6|5333.1|5327.1|1
1616146670000|2021-03-19 09:37:50|5333|5327|5333|5327|5333.1|5327.1|5333|5327|3
1616146680000|2021-03-19 09:38:00|5332.5|5326.5|5331.1|5325.1|5332.5|5326.5|5331|5325|2
1616146690000|2021-03-19 09:38:10|5331|5325|5330.5|5324.5|5331|5325|5330.5|5324.5|2
1616146700000|2021-03-19 09:38:20|5330.4|5324.4|5329.5|5323.5|5330.4|5324.4|5329.5|5323.5|2
1616146710000|2021-03-19 09:38:30|5330|5324|5329|5323|5330|5324|5329|5323|11
1616146730000|2021-03-19 09:38:50|5328.5|5322.5|5327.9|5321.9|5328.5|5322.5|5327.9|5321.9|0
1616146740000|2021-03-19 09:39:00|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1616146760000|2021-03-19 09:39:20|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5
1616146770000|2021-03-19 09:39:30|5326.5|5320.5|5327.8|5321.8|5327.8|5321.8|5326.5|5320.5|6
1616146780000|2021-03-19 09:39:40|5328.3|5322.3|5327.8|5321.8|5328.9|5322.9|5327.8|5321.8|2
1616146800000|2021-03-19 09:40:00|5328|5322|5328|5322|5328.4|5322.4|5328|5322|0
1616146810000|2021-03-19 09:40:10|5327.5|5321.5|5328|5322|5328|5322|5326.5|5320.5|1
1616146820000|2021-03-19 09:40:20|5327.9|5321.9|5327.5|5321.5|5327.9|5321.9|5327.5|5321.5|0
1616146830000|2021-03-19 09:40:30|5327.4|5321.4|5327|5321|5327.4|5321.4|5327|5321|0
1616146840000|2021-03-19 09:40:40|5326.5|5320.5|5327|5321|5327|5321|5326.5|5320.5|0
1616146850000|2021-03-19 09:40:50|5326.5|5320.5|5324.7|5318.7|5326.5|5320.5|5324.7|5318.7|12
1616146860000|2021-03-19 09:41:00|5323.6|5317.6|5322|5316|5323.6|5317.6|5321.5|5315.5|11
1616146870000|2021-03-19 09:41:10|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5320.6|5314.6|7
1616146880000|2021-03-19 09:41:20|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1616146890000|2021-03-19 09:41:30|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|1
1616146910000|2021-03-19 09:41:50|5321.1|5315.1|5322.1|5316.1|5322.1|5316.1|5321|5315|3
1616146920000|2021-03-19 09:42:00|5321.6|5315.6|5322.1|5316.1|5322.1|5316.1|5321.6|5315.6|0
1616146930000|2021-03-19 09:42:10|5324|5318|5323.1|5317.1|5324|5318|5322.1|5316.1|6
1616146940000|2021-03-19 09:42:20|5323|5317|5323.1|5317.1|5323.1|5317.1|5323|5317|6
1616146950000|2021-03-19 09:42:30|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|2
1616146960000|2021-03-19 09:42:40|5324.1|5318.1|5324.6|5318.6|5325.1|5319.1|5324.1|5318.1|1
1616146970000|2021-03-19 09:42:50|5325|5319|5325|5319|5325.5|5319.5|5325|5319|4
1616146980000|2021-03-19 09:43:00|5324.6|5318.6|5324.5|5318.5|5324.6|5318.6|5324.5|5318.5|0
1616147000000|2021-03-19 09:43:20|5325|5319|5324.9|5318.9|5325|5319|5324.9|5318.9|3
1616147020000|2021-03-19 09:43:40|5325|5319|5326.8|5320.8|5326.8|5320.8|5325|5319|0
1616147030000|2021-03-19 09:43:50|5327|5321|5326.9|5320.9|5327.9|5321.9|5326.9|5320.9|1
1616147040000|2021-03-19 09:44:00|5327|5321|5327|5321|5327|5321|5327|5321|0
1616147050000|2021-03-19 09:44:10|5326.9|5320.9|5326.9|5320.9|5327.4|5321.4|5326.9|5320.9|2
1616147060000|2021-03-19 09:44:20|5327.4|5321.4|5327|5321|5327.4|5321.4|5326.1|5320.1|1
1616147070000|2021-03-19 09:44:30|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1616147080000|2021-03-19 09:44:40|5328|5322|5328|5322|5328|5322|5328|5322|0
1616147100000|2021-03-19 09:45:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1616147110000|2021-03-19 09:45:10|5327.4|5321.4|5326.9|5320.9|5327.4|5321.4|5326.9|5320.9|0
1616147120000|2021-03-19 09:45:20|||||||||1
1616147130000|2021-03-19 09:45:30|5327.4|5321.4|5326|5320|5327.4|5321.4|5325.4|5319.4|2
1616147150000|2021-03-19 09:45:50|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1616147160000|2021-03-19 09:46:00|5325.4|5319.4|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|0
1616147170000|2021-03-19 09:46:10|5323.9|5317.9|5324.9|5318.9|5324.9|5318.9|5323.9|5317.9|0
1616147180000|2021-03-19 09:46:20|5325|5319|5325|5319|5325.9|5319.9|5325|5319|2
1616147190000|2021-03-19 09:46:30|5325.9|5319.9|5325.5|5319.5|5325.9|5319.9|5325.4|5319.4|1
1616147200000|2021-03-19 09:46:40|5325|5319|5325|5319|5325|5319|5325|5319|0
1616147210000|2021-03-19 09:46:50|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1616147220000|2021-03-19 09:47:00|5324|5318|5324|5318|5324.5|5318.5|5324|5318|4
1616147230000|2021-03-19 09:47:10|5323.6|5317.6|5325|5319|5325|5319|5323|5317|4
1616147240000|2021-03-19 09:47:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1616147250000|2021-03-19 09:47:30|5323.9|5317.9|5324|5318|5324.5|5318.5|5323.9|5317.9|9
1616147310000|2021-03-19 09:48:30|5324.6|5318.6|5325|5319|5325|5319|5324.1|5318.1|0
1616147330000|2021-03-19 09:48:50|5324.9|5318.9|5324|5318|5324.9|5318.9|5324|5318|1
1616147350000|2021-03-19 09:49:10|5324.5|5318.5|5324.1|5318.1|5324.5|5318.5|5324.1|5318.1|2
1616147360000|2021-03-19 09:49:20|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1616147370000|2021-03-19 09:49:30|5324.9|5318.9|5323.5|5317.5|5324.9|5318.9|5323.5|5317.5|4
1616147380000|2021-03-19 09:49:40|5323.9|5317.9|5324|5318|5324|5318|5323.9|5317.9|0
1616147390000|2021-03-19 09:49:50|5323.5|5317.5|5322.5|5316.5|5323.5|5317.5|5322.1|5316.1|1
1616147400000|2021-03-19 09:50:00|5322|5316|5322.1|5316.1|5322.1|5316.1|5322|5316|0
1616147420000|2021-03-19 09:50:20|5322.5|5316.5|5321.5|5315.5|5322.5|5316.5|5321.5|5315.5|2
1616147430000|2021-03-19 09:50:30|5321.6|5315.6|5322.1|5316.1|5322.1|5316.1|5321.6|5315.6|0
1616147460000|2021-03-19 09:51:00|5321.5|5315.5|5321.1|5315.1|5321.5|5315.5|5321.1|5315.1|1
1616147470000|2021-03-19 09:51:10|5321.6|5315.6|5323.1|5317.1|5323.1|5317.1|5321.6|5315.6|3
1616147520000|2021-03-19 09:52:00|5324.5|5318.5|5325|5319|5325.1|5319.1|5324.5|5318.5|3
1616147530000|2021-03-19 09:52:10|5325.5|5319.5|5325.9|5319.9|5326.4|5320.4|5325.5|5319.5|9
1616147550000|2021-03-19 09:52:30|5326|5320|5326|5320|5326|5320|5326|5320|1
1616147580000|2021-03-19 09:53:00|5325.9|5319.9|5325|5319|5325.9|5319.9|5325|5319|1
1616147590000|2021-03-19 09:53:10|5325.5|5319.5|5327|5321|5327|5321|5325.5|5319.5|0
1616147610000|2021-03-19 09:53:30|5325|5319|5325|5319|5325|5319|5325|5319|7
1616147620000|2021-03-19 09:53:40|5326|5320|5326|5320|5326|5320|5326|5320|2
1616147630000|2021-03-19 09:53:50|5325.5|5319.5|5327.8|5321.8|5327.8|5321.8|5325|5319|11
1616147640000|2021-03-19 09:54:00|5328.7|5322.7|5329.3|5323.3|5329.8|5323.8|5328.7|5322.7|4
1616147650000|2021-03-19 09:54:10|||||||||1
1616147660000|2021-03-19 09:54:20|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1616147670000|2021-03-19 09:54:30|||||||||2
1616147680000|2021-03-19 09:54:40|5329.4|5323.4|5328.8|5322.8|5329.4|5323.4|5328.8|5322.8|0
1616147690000|2021-03-19 09:54:50|5328.3|5322.3|5329.3|5323.3|5329.3|5323.3|5328.3|5322.3|2
1616147700000|2021-03-19 09:55:00|5329.7|5323.7|5329.8|5323.8|5329.8|5323.8|5329.7|5323.7|0
1616147710000|2021-03-19 09:55:10|||||||||5
1616147720000|2021-03-19 09:55:20|5330.2|5324.2|5329.3|5323.3|5330.2|5324.2|5328.8|5322.8|57
1616147730000|2021-03-19 09:55:30|5330.2|5324.2|5330.3|5324.3|5330.3|5324.3|5329.8|5323.8|0
1616147740000|2021-03-19 09:55:40|5329.8|5323.8|5330.3|5324.3|5330.3|5324.3|5329.8|5323.8|1
1616147750000|2021-03-19 09:55:50|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.7|5323.7|0
1616147760000|2021-03-19 09:56:00|5329.7|5323.7|5328.4|5322.4|5329.7|5323.7|5328.4|5322.4|0
1616147770000|2021-03-19 09:56:10|5328.3|5322.3|5327.8|5321.8|5328.3|5322.3|5327.3|5321.3|1
1616147780000|2021-03-19 09:56:20|5327.9|5321.9|5328.3|5322.3|5328.3|5322.3|5327.9|5321.9|0
1616147790000|2021-03-19 09:56:30|5328.9|5322.9|5329.8|5323.8|5330.3|5324.3|5328.3|5322.3|9
1616147810000|2021-03-19 09:56:50|5329.7|5323.7|5329.8|5323.8|5329.8|5323.8|5329.7|5323.7|0
1616147820000|2021-03-19 09:57:00|5329.7|5323.7|5328.8|5322.8|5329.8|5323.8|5328.8|5322.8|1
1616147830000|2021-03-19 09:57:10|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|2
1616147850000|2021-03-19 09:57:30|5329.8|5323.8|5330.3|5324.3|5330.3|5324.3|5329.7|5323.7|0
1616147860000|2021-03-19 09:57:40|5330.2|5324.2|5329.3|5323.3|5330.2|5324.2|5328.8|5322.8|2
1616147870000|2021-03-19 09:57:50|5328.9|5322.9|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|0
1616147880000|2021-03-19 09:58:00|5329.3|5323.3|5329.7|5323.7|5329.7|5323.7|5329.3|5323.3|1
1616147900000|2021-03-19 09:58:20|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|1
1616147910000|2021-03-19 09:58:30|5328.9|5322.9|5328.8|5322.8|5328.9|5322.9|5328.8|5322.8|0
1616147920000|2021-03-19 09:58:40|5328.7|5322.7|5326.8|5320.8|5328.7|5322.7|5326.8|5320.8|4
1616147940000|2021-03-19 09:59:00|5327.3|5321.3|5326.8|5320.8|5327.3|5321.3|5326.8|5320.8|0
1616147970000|2021-03-19 09:59:30|||||||||1
1616147990000|2021-03-19 09:59:50|5326.9|5320.9|5328.3|5322.3|5328.8|5322.8|5326.9|5320.9|1
1616148000000|2021-03-19 10:00:00|5328.2|5322.2|5327.8|5321.8|5328.2|5322.2|5327.8|5321.8|0
1616148030000|2021-03-19 10:00:30|5326.9|5320.9|5326.8|5320.8|5326.9|5320.9|5326.8|5320.8|0
1616148050000|2021-03-19 10:00:50|5326.3|5320.3|5325.2|5319.2|5326.3|5320.3|5325.2|5319.2|1
1616148060000|2021-03-19 10:01:00|5323.8|5317.8|5322.7|5316.7|5323.8|5317.8|5322.7|5316.7|1
1616148070000|2021-03-19 10:01:10|5322.8|5316.8|5322.8|5316.8|5323.4|5317.4|5322.8|5316.8|7
1616148080000|2021-03-19 10:01:20|5322.9|5316.9|5320.8|5314.8|5323.3|5317.3|5320.8|5314.8|8
1616148090000|2021-03-19 10:01:30|5320.3|5314.3|5314.7|5308.7|5320.3|5314.3|5314.7|5308.7|14
1616148100000|2021-03-19 10:01:40|5315.7|5309.7|5317.7|5311.7|5317.7|5311.7|5315.7|5309.7|5
1616148110000|2021-03-19 10:01:50|5318.7|5312.7|5318.7|5312.7|5319.7|5313.7|5318.7|5312.7|3
1616148130000|2021-03-19 10:02:10|5318.2|5312.2|5318.7|5312.7|5318.7|5312.7|5317.2|5311.2|10
1616148150000|2021-03-19 10:02:30|5317.8|5311.8|5317.7|5311.7|5317.8|5311.8|5317.7|5311.7|15
1616148160000|2021-03-19 10:02:40|5317.3|5311.3|5317.7|5311.7|5317.7|5311.7|5317.3|5311.3|1
1616148170000|2021-03-19 10:02:50|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|1
1616148180000|2021-03-19 10:03:00|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|3
1616148190000|2021-03-19 10:03:10|5316.2|5310.2|5315.7|5309.7|5316.2|5310.2|5315.7|5309.7|0
1616148200000|2021-03-19 10:03:20|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|0
1616148210000|2021-03-19 10:03:30|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|6
1616148220000|2021-03-19 10:03:40|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|4
1616148230000|2021-03-19 10:03:50|5313.3|5307.3|5313.2|5307.2|5313.3|5307.3|5313.2|5307.2|0
1616148240000|2021-03-19 10:04:00|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|1
1616148260000|2021-03-19 10:04:20|5315.1|5309.1|5315.7|5309.7|5316.2|5310.2|5315.1|5309.1|3
1616148270000|2021-03-19 10:04:30|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|1
1616148280000|2021-03-19 10:04:40|5315.2|5309.2|5315.3|5309.3|5315.3|5309.3|5315.2|5309.2|0
1616148290000|2021-03-19 10:04:50|5314.8|5308.8|5314.8|5308.8|5315.3|5309.3|5314.8|5308.8|3
1616148300000|2021-03-19 10:05:00|5315.3|5309.3|5314.8|5308.8|5315.3|5309.3|5314.8|5308.8|0
1616148310000|2021-03-19 10:05:10|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|0
1616148320000|2021-03-19 10:05:20|5313.5|5307.5|5314.3|5308.3|5314.3|5308.3|5313.3|5307.3|5
1616148330000|2021-03-19 10:05:30|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|0
1616148360000|2021-03-19 10:06:00|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1616148370000|2021-03-19 10:06:10|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|2
1616148380000|2021-03-19 10:06:20|5313.3|5307.3|5312.8|5306.8|5313.3|5307.3|5312.8|5306.8|1
1616148390000|2021-03-19 10:06:30|5312.7|5306.7|5312.8|5306.8|5312.8|5306.8|5312.7|5306.7|0
1616148400000|2021-03-19 10:06:40|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|4
1616148420000|2021-03-19 10:07:00|5314.2|5308.2|5313.8|5307.8|5314.2|5308.2|5313.8|5307.8|1
1616148430000|2021-03-19 10:07:10|5314.7|5308.7|5314.8|5308.8|5314.8|5308.8|5314.7|5308.7|4
1616148440000|2021-03-19 10:07:20|5314.7|5308.7|5313.8|5307.8|5314.8|5308.8|5313.4|5307.4|2
1616148450000|2021-03-19 10:07:30|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|2
1616148460000|2021-03-19 10:07:40|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|5314.3|5308.3|0
1616148490000|2021-03-19 10:08:10|5314.8|5308.8|5315.8|5309.8|5315.8|5309.8|5314.8|5308.8|3
1616148500000|2021-03-19 10:08:20|5315.9|5309.9|5316.3|5310.3|5316.3|5310.3|5315.9|5309.9|0
1616148510000|2021-03-19 10:08:30|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.4|5309.4|2
1616148530000|2021-03-19 10:08:50|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|1
1616148570000|2021-03-19 10:09:30|||||||||9
1616148580000|2021-03-19 10:09:40|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1616148590000|2021-03-19 10:09:50|5315.3|5309.3|5314.8|5308.8|5315.8|5309.8|5314.8|5308.8|3
1616148600000|2021-03-19 10:10:00|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1616148610000|2021-03-19 10:10:10|5315.4|5309.4|5315.3|5309.3|5315.4|5309.4|5315.3|5309.3|0
1616148620000|2021-03-19 10:10:20|5315.8|5309.8|5314.8|5308.8|5315.8|5309.8|5314.8|5308.8|1
1616148630000|2021-03-19 10:10:30|5314.4|5308.4|5313.8|5307.8|5314.4|5308.4|5313.8|5307.8|2
1616148640000|2021-03-19 10:10:40|5313.4|5307.4|5312.9|5306.9|5313.4|5307.4|5312.5|5306.5|3
1616148660000|2021-03-19 10:11:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1616148680000|2021-03-19 10:11:20|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5
1616148700000|2021-03-19 10:11:40|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5
1616148710000|2021-03-19 10:11:50|5313.3|5307.3|5312.9|5306.9|5313.3|5307.3|5312.9|5306.9|1
1616148720000|2021-03-19 10:12:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|1
1616148730000|2021-03-19 10:12:10|5312.9|5306.9|5315.3|5309.3|5315.3|5309.3|5312.9|5306.9|6
1616148740000|2021-03-19 10:12:20|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|0
1616148770000|2021-03-19 10:12:50|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|3
1616148780000|2021-03-19 10:13:00|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|1
1616148790000|2021-03-19 10:13:10|5316.3|5310.3|5315.8|5309.8|5316.3|5310.3|5315.8|5309.8|6
1616148830000|2021-03-19 10:13:50|5314.8|5308.8|5313.9|5307.9|5314.8|5308.8|5313.8|5307.8|4
1616148840000|2021-03-19 10:14:00|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|0
1616148860000|2021-03-19 10:14:20|5313.4|5307.4|5312.9|5306.9|5313.4|5307.4|5312.9|5306.9|1
1616148870000|2021-03-19 10:14:30|5312.4|5306.4|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|1
1616148880000|2021-03-19 10:14:40|5312.8|5306.8|5311.9|5305.9|5312.8|5306.8|5311.8|5305.8|74
1616148890000|2021-03-19 10:14:50|5311.8|5305.8|5311.9|5305.9|5311.9|5305.9|5311.4|5305.4|1
1616148900000|2021-03-19 10:15:00|5311.8|5305.8|5312.8|5306.8|5312.8|5306.8|5311.8|5305.8|3
1616148920000|2021-03-19 10:15:20|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|0
1616148930000|2021-03-19 10:15:30|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1616148940000|2021-03-19 10:15:40|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|75
1616148960000|2021-03-19 10:16:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5311.8|5305.8|6
1616148980000|2021-03-19 10:16:20|5312.4|5306.4|5313.8|5307.8|5313.8|5307.8|5312.3|5306.3|2
1616149000000|2021-03-19 10:16:40|5314.7|5308.7|5315.8|5309.8|5315.8|5309.8|5314.7|5308.7|2
1616149020000|2021-03-19 10:17:00|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|0
1616149030000|2021-03-19 10:17:10|||||||||8
1616149050000|2021-03-19 10:17:30|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1616149060000|2021-03-19 10:17:40|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|1
1616149070000|2021-03-19 10:17:50|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|0
1616149080000|2021-03-19 10:18:00|5317.6|5311.6|5318.7|5312.7|5319.7|5313.7|5317.6|5311.6|6
1616149090000|2021-03-19 10:18:10|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1616149100000|2021-03-19 10:18:20|5318.3|5312.3|5315.8|5309.8|5318.3|5312.3|5315.8|5309.8|11
1616149120000|2021-03-19 10:18:40|5315.4|5309.4|5315.8|5309.8|5315.8|5309.8|5315.3|5309.3|2
1616149160000|2021-03-19 10:19:20|5315.3|5309.3|5315.8|5309.8|5315.8|5309.8|5315.3|5309.3|0
1616149200000|2021-03-19 10:20:00|5314.8|5308.8|5314.3|5308.3|5314.8|5308.8|5314.3|5308.3|3
1616149210000|2021-03-19 10:20:10|5314.8|5308.8|5314.3|5308.3|5314.8|5308.8|5314.3|5308.3|0
1616149220000|2021-03-19 10:20:20|5313.8|5307.8|5313.3|5307.3|5313.8|5307.8|5313.3|5307.3|1
1616149230000|2021-03-19 10:20:30|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|1
1616149240000|2021-03-19 10:20:40|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|2
1616149280000|2021-03-19 10:21:20|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1616149290000|2021-03-19 10:21:30|5313.3|5307.3|5312.9|5306.9|5313.3|5307.3|5312.9|5306.9|1
1616149310000|2021-03-19 10:21:50|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|1
1616149340000|2021-03-19 10:22:20|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|1
1616149350000|2021-03-19 10:22:30|5316.7|5310.7|5316.7|5310.7|5317.2|5311.2|5316.7|5310.7|2
1616149360000|2021-03-19 10:22:40|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|0
1616149380000|2021-03-19 10:23:00|5316.3|5310.3|5319.2|5313.2|5319.3|5313.3|5315.8|5309.8|30
1616149390000|2021-03-19 10:23:10|5318.6|5312.6|5319.7|5313.7|5320|5314|5318.6|5312.6|10
1616149410000|2021-03-19 10:23:30|||||||||1
1616149420000|2021-03-19 10:23:40|5319.2|5313.2|5319.7|5313.7|5319.7|5313.7|5319.2|5313.2|1
1616149440000|2021-03-19 10:24:00|5320.2|5314.2|5319.7|5313.7|5320.2|5314.2|5319.7|5313.7|1
1616149450000|2021-03-19 10:24:10|||||||||1
1616149480000|2021-03-19 10:24:40|5319.6|5313.6|5317.6|5311.6|5319.6|5313.6|5317.6|5311.6|3
1616149490000|2021-03-19 10:24:50|5317.1|5311.1|5316.7|5310.7|5317.1|5311.1|5316.7|5310.7|1
1616149500000|2021-03-19 10:25:00|5317.6|5311.6|5316.7|5310.7|5317.6|5311.6|5316.7|5310.7|0
1616149510000|2021-03-19 10:25:10|||||||||1
1616149520000|2021-03-19 10:25:20|5316.2|5310.2|5317.7|5311.7|5317.7|5311.7|5316.2|5310.2|3
1616149530000|2021-03-19 10:25:30|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1616149540000|2021-03-19 10:25:40|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|1
1616149570000|2021-03-19 10:26:10|||||||||1
1616149580000|2021-03-19 10:26:20|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|2
1616149620000|2021-03-19 10:27:00|||||||||1
1616149650000|2021-03-19 10:27:30|5319.1|5313.1|5318.6|5312.6|5319.1|5313.1|5318.6|5312.6|2
1616149660000|2021-03-19 10:27:40|5317.7|5311.7|5317.2|5311.2|5317.7|5311.7|5317.1|5311.1|2
1616149680000|2021-03-19 10:28:00|5317.6|5311.6|5317.7|5311.7|5317.7|5311.7|5317.6|5311.6|1
1616149710000|2021-03-19 10:28:30|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|1
1616149720000|2021-03-19 10:28:40|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|0
1616149730000|2021-03-19 10:28:50|5317.2|5311.2|5318.7|5312.7|5318.7|5312.7|5317.2|5311.2|1
1616149740000|2021-03-19 10:29:00|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|2
1616149770000|2021-03-19 10:29:30|5319.7|5313.7|5319.6|5313.6|5319.7|5313.7|5319.6|5313.6|0
1616149790000|2021-03-19 10:29:50|5320.1|5314.1|5321.2|5315.2|5321.2|5315.2|5320.1|5314.1|14
1616149800000|2021-03-19 10:30:00|5320.7|5314.7|5321.1|5315.1|5321.1|5315.1|5320.1|5314.1|4
1616149810000|2021-03-19 10:30:10|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|21
1616149820000|2021-03-19 10:30:20|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|2
1616149840000|2021-03-19 10:30:40|5321.1|5315.1|5320.7|5314.7|5321.2|5315.2|5320.7|5314.7|1
1616149860000|2021-03-19 10:31:00|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1616149880000|2021-03-19 10:31:20|5320.2|5314.2|5319.6|5313.6|5320.2|5314.2|5319.6|5313.6|1
1616149890000|2021-03-19 10:31:30|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|1
1616149900000|2021-03-19 10:31:40|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|2
1616149930000|2021-03-19 10:32:10|5317.7|5311.7|5317.1|5311.1|5317.7|5311.7|5317.1|5311.1|1
1616149940000|2021-03-19 10:32:20|5316.7|5310.7|5316.6|5310.6|5316.7|5310.7|5316.6|5310.6|0
1616149950000|2021-03-19 10:32:30|5316.7|5310.7|5317.5|5311.5|5317.6|5311.6|5316.7|5310.7|2
1616149960000|2021-03-19 10:32:40|5318.5|5312.5|5317.5|5311.5|5318.5|5312.5|5317.5|5311.5|3
1616149970000|2021-03-19 10:32:50|5317.6|5311.6|5318|5312|5318|5312|5317.6|5311.6|2
1616149980000|2021-03-19 10:33:00|5317.5|5311.5|5319|5313|5319|5313|5317.5|5311.5|2
1616150000000|2021-03-19 10:33:20|5319.1|5313.1|5319.5|5313.5|5319.5|5313.5|5319.1|5313.1|0
1616150020000|2021-03-19 10:33:40|5320.6|5314.6|5318.5|5312.5|5320.6|5314.6|5318|5312|8
1616150030000|2021-03-19 10:33:50|5318|5312|5317.5|5311.5|5318.5|5312.5|5317.5|5311.5|0
1616150040000|2021-03-19 10:34:00|5317|5311|5317.5|5311.5|5317.5|5311.5|5317|5311|0
1616150060000|2021-03-19 10:34:20|5317|5311|5317.5|5311.5|5317.5|5311.5|5317|5311|0
1616150070000|2021-03-19 10:34:30|5317|5311|5317|5311|5317|5311|5317|5311|0
1616150080000|2021-03-19 10:34:40|5316.6|5310.6|5316.5|5310.5|5316.6|5310.6|5316.5|5310.5|0
1616150090000|2021-03-19 10:34:50|5316.1|5310.1|5316|5310|5316.1|5310.1|5316|5310|0
1616150100000|2021-03-19 10:35:00|5315|5309|5314.5|5308.5|5315|5309|5314.5|5308.5|4
1616150110000|2021-03-19 10:35:10|5314.6|5308.6|5315|5309|5315|5309|5314.2|5308.2|1
1616150120000|2021-03-19 10:35:20|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|0
1616150130000|2021-03-19 10:35:30|5315|5309|5315.5|5309.5|5316|5310|5315|5309|1
1616150230000|2021-03-19 10:37:10|||||||||1
1616150250000|2021-03-19 10:37:30|5316.2|5310.2|5316.6|5310.6|5316.6|5310.6|5316.2|5310.2|0
1616150260000|2021-03-19 10:37:40|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|0
1616150270000|2021-03-19 10:37:50|5316.1|5310.1|5315.5|5309.5|5316.1|5310.1|5315.5|5309.5|2
1616150320000|2021-03-19 10:38:40|5314.6|5308.6|5314.5|5308.5|5314.6|5308.6|5314.5|5308.5|0
1616150340000|2021-03-19 10:39:00|5314.6|5308.6|5314.6|5308.6|5315.5|5309.5|5314.5|5308.5|0
1616150350000|2021-03-19 10:39:10|5314.5|5308.5|5315.5|5309.5|5315.5|5309.5|5314.5|5308.5|0
1616150370000|2021-03-19 10:39:30|5315|5309|5315|5309|5315|5309|5314.5|5308.5|1
1616150380000|2021-03-19 10:39:40|5314.5|5308.5|5313.5|5307.5|5314.6|5308.6|5313.5|5307.5|2
1616150390000|2021-03-19 10:39:50|5314|5308|5314|5308|5314|5308|5314|5308|0
1616150400000|2021-03-19 10:40:00|5313.6|5307.6|5314|5308|5314|5308|5313.5|5307.5|1
1616150410000|2021-03-19 10:40:10|5314.1|5308.1|5314.6|5308.6|5314.6|5308.6|5314.1|5308.1|3
1616150420000|2021-03-19 10:40:20|5314|5308|5314.5|5308.5|5314.5|5308.5|5314|5308|1
1616150430000|2021-03-19 10:40:30|5314.6|5308.6|5315.5|5309.5|5315.5|5309.5|5314.6|5308.6|1
1616150460000|2021-03-19 10:41:00|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|1
1616150480000|2021-03-19 10:41:20|5317|5311|5317.5|5311.5|5317.5|5311.5|5317|5311|0
1616150490000|2021-03-19 10:41:30|5318|5312|5317.5|5311.5|5318|5312|5317.5|5311.5|3
1616150510000|2021-03-19 10:41:50|5317.1|5311.1|5317|5311|5317.1|5311.1|5317|5311|0
1616150520000|2021-03-19 10:42:00|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|1
1616150530000|2021-03-19 10:42:10|5316|5310|5316|5310|5316|5310|5316|5310|0
1616150540000|2021-03-19 10:42:20|5316.1|5310.1|5317.5|5311.5|5317.5|5311.5|5316.1|5310.1|2
1616150550000|2021-03-19 10:42:30|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|1
1616150570000|2021-03-19 10:42:50|5316.6|5310.6|5316.5|5310.5|5316.6|5310.6|5316.5|5310.5|0
1616150630000|2021-03-19 10:43:50|5317|5311|5317.5|5311.5|5317.5|5311.5|5316.6|5310.6|3
1616150640000|2021-03-19 10:44:00|5318|5312|5318|5312|5318|5312|5318|5312|0
1616150660000|2021-03-19 10:44:20|5317.9|5311.9|5317.5|5311.5|5317.9|5311.9|5317.5|5311.5|5
1616150750000|2021-03-19 10:45:50|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|1
1616150780000|2021-03-19 10:46:20|5317|5311|5317.5|5311.5|5318|5312|5317|5311|2
1616150800000|2021-03-19 10:46:40|5318|5312|5319.5|5313.5|5319.5|5313.5|5318|5312|5
1616150810000|2021-03-19 10:46:50|||||||||1
1616150820000|2021-03-19 10:47:00|||||||||3
1616150850000|2021-03-19 10:47:30|5320|5314|5320|5314|5320|5314|5320|5314|0
1616150860000|2021-03-19 10:47:40|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|3
1616150920000|2021-03-19 10:48:40|5318|5312|5318.6|5312.6|5318.6|5312.6|5318|5312|0
1616150970000|2021-03-19 10:49:30|5319|5313|5319|5313|5319|5313|5319|5313|0
1616150990000|2021-03-19 10:49:50|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|1
1616151000000|2021-03-19 10:50:00|5319|5313|5320.1|5314.1|5320.1|5314.1|5319|5313|1
1616151010000|2021-03-19 10:50:10|5319.6|5313.6|5321.1|5315.1|5321.1|5315.1|5319.6|5313.6|4
1616151020000|2021-03-19 10:50:20|5320.5|5314.5|5320.6|5314.6|5320.6|5314.6|5320.5|5314.5|4
1616151030000|2021-03-19 10:50:30|||||||||2
1616151050000|2021-03-19 10:50:50|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|3
1616151070000|2021-03-19 10:51:10|5319.7|5313.7|5322.6|5316.6|5322.6|5316.6|5319.7|5313.7|7
1616151080000|2021-03-19 10:51:20|5323.1|5317.1|5323.6|5317.6|5324|5318|5323.1|5317.1|4
1616151090000|2021-03-19 10:51:30|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5323.6|5317.6|31
1616151100000|2021-03-19 10:51:40|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|9
1616151130000|2021-03-19 10:52:10|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|1
1616151140000|2021-03-19 10:52:20|||||||||1
1616151150000|2021-03-19 10:52:30|5323.1|5317.1|5323.6|5317.6|5323.6|5317.6|5323.1|5317.1|2
1616151160000|2021-03-19 10:52:40|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1616151170000|2021-03-19 10:52:50|5322.7|5316.7|5321.6|5315.6|5322.7|5316.7|5321.6|5315.6|1
1616151180000|2021-03-19 10:53:00|5321.2|5315.2|5321.1|5315.1|5321.2|5315.2|5321.1|5315.1|0
1616151190000|2021-03-19 10:53:10|5321.6|5315.6|5322.1|5316.1|5322.1|5316.1|5321.6|5315.6|2
1616151210000|2021-03-19 10:53:30|5322|5316|5322.1|5316.1|5322.1|5316.1|5322|5316|0
1616151240000|2021-03-19 10:54:00|5320.6|5314.6|5321.1|5315.1|5321.1|5315.1|5320.6|5314.6|2
1616151250000|2021-03-19 10:54:10|||||||||1
1616151260000|2021-03-19 10:54:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1616151270000|2021-03-19 10:54:30|||||||||1
1616151280000|2021-03-19 10:54:40|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1616151290000|2021-03-19 10:54:50|5320.7|5314.7|5320.2|5314.2|5320.7|5314.7|5320.2|5314.2|1
1616151300000|2021-03-19 10:55:00|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1616151310000|2021-03-19 10:55:10|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|0
1616151330000|2021-03-19 10:55:30|5320.2|5314.2|5319.7|5313.7|5320.2|5314.2|5319.7|5313.7|0
1616151340000|2021-03-19 10:55:40|5319.6|5313.6|5318.6|5312.6|5319.6|5313.6|5318.6|5312.6|2
1616151350000|2021-03-19 10:55:50|5318.5|5312.5|5316.6|5310.6|5318.6|5312.6|5316.6|5310.6|4
1616151360000|2021-03-19 10:56:00|5318.1|5312.1|5317.6|5311.6|5318.1|5312.1|5317.6|5311.6|1
1616151370000|2021-03-19 10:56:10|5318|5312|5319.6|5313.6|5319.6|5313.6|5318|5312|0
1616151380000|2021-03-19 10:56:20|5318.7|5312.7|5319.6|5313.6|5319.6|5313.6|5318.7|5312.7|0
1616151400000|2021-03-19 10:56:40|5320.1|5314.1|5318.6|5312.6|5320.1|5314.1|5318.6|5312.6|1
1616151410000|2021-03-19 10:56:50|||||||||2
1616151440000|2021-03-19 10:57:20|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319|5313|2
1616151450000|2021-03-19 10:57:30|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|1
1616151470000|2021-03-19 10:57:50|5318.5|5312.5|5317.6|5311.6|5318.6|5312.6|5317.6|5311.6|1
1616151480000|2021-03-19 10:58:00|5317.5|5311.5|5317.6|5311.6|5317.6|5311.6|5317.5|5311.5|0
1616151510000|2021-03-19 10:58:30|5318.1|5312.1|5317.6|5311.6|5318.1|5312.1|5317.6|5311.6|1
1616151520000|2021-03-19 10:58:40|5317.1|5311.1|5317.6|5311.6|5318.1|5312.1|5317.1|5311.1|1
1616151530000|2021-03-19 10:58:50|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|0
1616151550000|2021-03-19 10:59:10|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|2
1616151580000|2021-03-19 10:59:40|5316.1|5310.1|5316.5|5310.5|5316.5|5310.5|5316|5310|1
1616151590000|2021-03-19 10:59:50|5316|5310|5316|5310|5316|5310|5316|5310|0
1616151610000|2021-03-19 11:00:10|5316.1|5310.1|5317|5311|5317|5311|5316.1|5310.1|2
1616151620000|2021-03-19 11:00:20|5316|5310|5316|5310|5316|5310|5316|5310|1
1616151630000|2021-03-19 11:00:30|5316.1|5310.1|5316.5|5310.5|5316.5|5310.5|5316.1|5310.1|2
1616151650000|2021-03-19 11:00:50|5317|5311|5317|5311|5317|5311|5317|5311|0
1616151660000|2021-03-19 11:01:00|5316.5|5310.5|5316|5310|5316.5|5310.5|5316|5310|1
1616151670000|2021-03-19 11:01:10|5316.1|5310.1|5317|5311|5317|5311|5316.1|5310.1|1
1616151690000|2021-03-19 11:01:30|5316.1|5310.1|5313.6|5307.6|5316.1|5310.1|5313.6|5307.6|9
1616151700000|2021-03-19 11:01:40|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1616151740000|2021-03-19 11:02:20|5313.1|5307.1|5312.6|5306.6|5313.1|5307.1|5312.5|5306.5|2
1616151750000|2021-03-19 11:02:30|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1616151760000|2021-03-19 11:02:40|5312|5306|5311.6|5305.6|5312|5306|5311.6|5305.6|1
1616151770000|2021-03-19 11:02:50|5310.7|5304.7|5310.7|5304.7|5311.6|5305.6|5310.7|5304.7|11
1616151790000|2021-03-19 11:03:10|5310.6|5304.6|5311.7|5305.7|5311.7|5305.7|5310.6|5304.6|1
1616151800000|2021-03-19 11:03:20|5311.6|5305.6|5311.7|5305.7|5312.1|5306.1|5311.6|5305.6|0
1616151810000|2021-03-19 11:03:30|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5311.6|5305.6|0
1616151820000|2021-03-19 11:03:40|5311.7|5305.7|5311.6|5305.6|5311.7|5305.7|5311.6|5305.6|1
1616151830000|2021-03-19 11:03:50|5311.7|5305.7|5311.7|5305.7|5312.1|5306.1|5311.7|5305.7|0
1616151840000|2021-03-19 11:04:00|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|0
1616151850000|2021-03-19 11:04:10|5311.1|5305.1|5312.6|5306.6|5312.6|5306.6|5311.1|5305.1|2
1616151860000|2021-03-19 11:04:20|5313|5307|5313|5307|5313|5307|5313|5307|0
1616151870000|2021-03-19 11:04:30|5312.6|5306.6|5312.1|5306.1|5312.6|5306.6|5312.1|5306.1|1
1616151880000|2021-03-19 11:04:40|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|1
1616151890000|2021-03-19 11:04:50|||||||||1
1616151900000|2021-03-19 11:05:00|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|1
1616151920000|2021-03-19 11:05:20|5312.6|5306.6|5312.1|5306.1|5312.6|5306.6|5312.1|5306.1|5
1616151930000|2021-03-19 11:05:30|5312.5|5306.5|5312.6|5306.6|5312.6|5306.6|5312.5|5306.5|1
1616151960000|2021-03-19 11:06:00|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|2
1616151980000|2021-03-19 11:06:20|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|2
1616152010000|2021-03-19 11:06:50|5312.2|5306.2|5314.1|5308.1|5314.1|5308.1|5312.2|5306.2|1
1616152020000|2021-03-19 11:07:00|5314|5308|5313.7|5307.7|5314|5308|5313.6|5307.6|1
1616152050000|2021-03-19 11:07:30|5316.5|5310.5|5316.6|5310.6|5316.6|5310.6|5316.5|5310.5|6
1616152060000|2021-03-19 11:07:40|||||||||1
1616152080000|2021-03-19 11:08:00|5315.7|5309.7|5315.6|5309.6|5316.1|5310.1|5315.6|5309.6|4
1616152110000|2021-03-19 11:08:30|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616152120000|2021-03-19 11:08:40|5315.6|5309.6|5315.6|5309.6|5315.6|5309.6|5315.6|5309.6|1
1616152140000|2021-03-19 11:09:00|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|3
1616152160000|2021-03-19 11:09:20|5315|5309|5316.1|5310.1|5316.1|5310.1|5315|5309|1
1616152170000|2021-03-19 11:09:30|5316|5310|5316|5310|5316|5310|5316|5310|0
1616152180000|2021-03-19 11:09:40|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616152190000|2021-03-19 11:09:50|5316.5|5310.5|5315.6|5309.6|5317|5311|5315.6|5309.6|4
1616152210000|2021-03-19 11:10:10|5316|5310|5316.6|5310.6|5316.6|5310.6|5316|5310|3
1616152220000|2021-03-19 11:10:20|5315.6|5309.6|5315.6|5309.6|5315.6|5309.6|5315.6|5309.6|0
1616152240000|2021-03-19 11:10:40|5315.1|5309.1|5315.5|5309.5|5315.5|5309.5|5315.1|5309.1|0
1616152260000|2021-03-19 11:11:00|5316|5310|5315.6|5309.6|5316|5310|5315.6|5309.6|1
1616152280000|2021-03-19 11:11:20|5316|5310|5315.6|5309.6|5316|5310|5315.6|5309.6|1
1616152290000|2021-03-19 11:11:30|5316.1|5310.1|5315.6|5309.6|5316.1|5310.1|5315.6|5309.6|2
1616152300000|2021-03-19 11:11:40|5314|5308|5312.1|5306.1|5314|5308|5312.1|5306.1|6
1616152310000|2021-03-19 11:11:50|5311.5|5305.5|5311.1|5305.1|5311.6|5305.6|5311.1|5305.1|2
1616152320000|2021-03-19 11:12:00|5310.1|5304.1|5308.6|5302.6|5310.1|5304.1|5308.1|5302.1|7
1616152330000|2021-03-19 11:12:10|5308.1|5302.1|5308|5302|5308.5|5302.5|5308|5302|0
1616152340000|2021-03-19 11:12:20|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|0
1616152390000|2021-03-19 11:13:10|5309|5303|5308.5|5302.5|5309|5303|5308.5|5302.5|1
1616152400000|2021-03-19 11:13:20|5308|5302|5308|5302|5308|5302|5308|5302|0
1616152420000|2021-03-19 11:13:40|5309.5|5303.5|5309.6|5303.6|5309.6|5303.6|5309.5|5303.5|2
1616152440000|2021-03-19 11:14:00|5310|5304|5310.5|5304.5|5310.5|5304.5|5310|5304|1
1616152460000|2021-03-19 11:14:20|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|1
1616152470000|2021-03-19 11:14:30|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|1
1616152490000|2021-03-19 11:14:50|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|3
1616152520000|2021-03-19 11:15:20|5312|5306|5311.4|5305.4|5312|5306|5311.4|5305.4|2
1616152540000|2021-03-19 11:15:40|5310.5|5304.5|5311.5|5305.5|5311.5|5305.5|5310.5|5304.5|7
1616152560000|2021-03-19 11:16:00|5312|5306|5311.5|5305.5|5312|5306|5311.5|5305.5|1
1616152580000|2021-03-19 11:16:20|5313|5307|5313|5307|5313|5307|5313|5307|4
1616152590000|2021-03-19 11:16:30|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|1
1616152600000|2021-03-19 11:16:40|5313.8|5307.8|5314.4|5308.4|5314.4|5308.4|5313.8|5307.8|0
1616152610000|2021-03-19 11:16:50|5314.5|5308.5|5314.5|5308.5|5315|5309|5314.5|5308.5|1
1616152620000|2021-03-19 11:17:00|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1616152640000|2021-03-19 11:17:20|5313|5307|5312.5|5306.5|5313|5307|5312.5|5306.5|1
1616152660000|2021-03-19 11:17:40|5312.9|5306.9|5313.5|5307.5|5313.5|5307.5|5312.9|5306.9|10
1616152720000|2021-03-19 11:18:40|5312.5|5306.5|5311.5|5305.5|5312.5|5306.5|5311.5|5305.5|2
1616152730000|2021-03-19 11:18:50|5311.4|5305.4|5311.5|5305.5|5311.5|5305.5|5311.4|5305.4|2
1616152750000|2021-03-19 11:19:10|5310.9|5304.9|5311.4|5305.4|5311.5|5305.5|5310.9|5304.9|6
1616152770000|2021-03-19 11:19:30|5311.5|5305.5|5311.4|5305.4|5311.5|5305.5|5311.4|5305.4|0
1616152780000|2021-03-19 11:19:40|5311.5|5305.5|5312.4|5306.4|5312.5|5306.5|5311.5|5305.5|2
1616152790000|2021-03-19 11:19:50|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1616152800000|2021-03-19 11:20:00|5311.5|5305.5|5312.5|5306.5|5312.5|5306.5|5311.5|5305.5|3
1616152830000|2021-03-19 11:20:30|5312.9|5306.9|5311.9|5305.9|5312.9|5306.9|5311.9|5305.9|1
1616152840000|2021-03-19 11:20:40|5311.4|5305.4|5311.5|5305.5|5311.5|5305.5|5311.4|5305.4|0
1616152850000|2021-03-19 11:20:50|5312.5|5306.5|5313.5|5307.5|5313.5|5307.5|5312.4|5306.4|4
1616152860000|2021-03-19 11:21:00|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|0
1616152880000|2021-03-19 11:21:20|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.4|5307.4|1
1616152890000|2021-03-19 11:21:30|5313.9|5307.9|5313.4|5307.4|5313.9|5307.9|5313.4|5307.4|1
1616152900000|2021-03-19 11:21:40|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|5313.5|5307.5|0
1616152910000|2021-03-19 11:21:50|5313.4|5307.4|5314.5|5308.5|5314.5|5308.5|5312.9|5306.9|4
1616152920000|2021-03-19 11:22:00|5314.4|5308.4|5314.4|5308.4|5314.5|5308.5|5314.4|5308.4|0
1616152940000|2021-03-19 11:22:20|5314.9|5308.9|5314.4|5308.4|5314.9|5308.9|5314.4|5308.4|1
1616152960000|2021-03-19 11:22:40|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|2
1616152970000|2021-03-19 11:22:50|5312.4|5306.4|5311.4|5305.4|5312.4|5306.4|5311.4|5305.4|1
1616152990000|2021-03-19 11:23:10|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|2
1616153000000|2021-03-19 11:23:20|5311.9|5305.9|5309.9|5303.9|5311.9|5305.9|5309.9|5303.9|1
1616153020000|2021-03-19 11:23:40|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1616153030000|2021-03-19 11:23:50|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|3
1616153040000|2021-03-19 11:24:00|5312.4|5306.4|5310.9|5304.9|5312.4|5306.4|5310.4|5304.4|2
1616153070000|2021-03-19 11:24:30|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|3
1616153080000|2021-03-19 11:24:40|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|1
1616153090000|2021-03-19 11:24:50|5311.4|5305.4|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|2
1616153100000|2021-03-19 11:25:00|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|2
1616153110000|2021-03-19 11:25:10|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1616153150000|2021-03-19 11:25:50|5311.9|5305.9|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|3
1616153160000|2021-03-19 11:26:00|5310.9|5304.9|5311.4|5305.4|5311.4|5305.4|5310.9|5304.9|1
1616153170000|2021-03-19 11:26:10|||||||||2
1616153190000|2021-03-19 11:26:30|5311.5|5305.5|5313.4|5307.4|5313.4|5307.4|5311.5|5305.5|2
1616153210000|2021-03-19 11:26:50|5313.8|5307.8|5312.4|5306.4|5313.8|5307.8|5312.4|5306.4|1
1616153220000|2021-03-19 11:27:00|5312.9|5306.9|5312.4|5306.4|5312.9|5306.9|5311.5|5305.5|3
1616153230000|2021-03-19 11:27:10|5312|5306|5311.9|5305.9|5312|5306|5311.9|5305.9|0
1616153250000|2021-03-19 11:27:30|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|1
1616153260000|2021-03-19 11:27:40|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1616153270000|2021-03-19 11:27:50|5311.4|5305.4|5310.4|5304.4|5311.9|5305.9|5310.4|5304.4|6
1616153280000|2021-03-19 11:28:00|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1616153290000|2021-03-19 11:28:10|||||||||2
1616153320000|2021-03-19 11:28:40|5309|5303|5306.4|5300.4|5309|5303|5306.4|5300.4|10
1616153330000|2021-03-19 11:28:50|5305.9|5299.9|5306.4|5300.4|5306.4|5300.4|5305.9|5299.9|3
1616153340000|2021-03-19 11:29:00|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5
1616153350000|2021-03-19 11:29:10|5305.9|5299.9|5306.9|5300.9|5306.9|5300.9|5305.9|5299.9|0
1616153370000|2021-03-19 11:29:30|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|1
1616153390000|2021-03-19 11:29:50|5307|5301|5306.9|5300.9|5307|5301|5306.9|5300.9|0
1616153400000|2021-03-19 11:30:00|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1616153410000|2021-03-19 11:30:10|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|0
1616153420000|2021-03-19 11:30:20|||||||||1
1616153430000|2021-03-19 11:30:30|5304.9|5298.9|5304.3|5298.3|5304.9|5298.9|5303.4|5297.4|15
1616153450000|2021-03-19 11:30:50|5303.9|5297.9|5304.3|5298.3|5304.3|5298.3|5303.9|5297.9|0
1616153460000|2021-03-19 11:31:00|5304.4|5298.4|5304.4|5298.4|5304.9|5298.9|5304.2|5298.2|5
1616153470000|2021-03-19 11:31:10|5304.9|5298.9|5303.9|5297.9|5304.9|5298.9|5303.9|5297.9|0
1616153480000|2021-03-19 11:31:20|5303.7|5297.7|5302.4|5296.4|5303.7|5297.7|5302.4|5296.4|6
1616153500000|2021-03-19 11:31:40|5301.9|5295.9|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|2
1616153510000|2021-03-19 11:31:50|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|6
1616153520000|2021-03-19 11:32:00|5301.4|5295.4|5302.4|5296.4|5302.4|5296.4|5301.4|5295.4|7
1616153530000|2021-03-19 11:32:10|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1616153540000|2021-03-19 11:32:20|5302.9|5296.9|5304.2|5298.2|5304.3|5298.3|5302.9|5296.9|2
1616153550000|2021-03-19 11:32:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|0
1616153580000|2021-03-19 11:33:00|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5302.9|5296.9|4
1616153590000|2021-03-19 11:33:10|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|2
1616153600000|2021-03-19 11:33:20|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.8|5296.8|0
1616153620000|2021-03-19 11:33:40|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|1
1616153640000|2021-03-19 11:34:00|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|5304.7|5298.7|0
1616153650000|2021-03-19 11:34:10|5304.2|5298.2|5304.7|5298.7|5304.7|5298.7|5304.2|5298.2|1
1616153660000|2021-03-19 11:34:20|||||||||1
1616153670000|2021-03-19 11:34:30|5305.3|5299.3|5305.8|5299.8|5305.8|5299.8|5305.3|5299.3|1
1616153680000|2021-03-19 11:34:40|5306.3|5300.3|5306.7|5300.7|5306.7|5300.7|5306.3|5300.3|0
1616153690000|2021-03-19 11:34:50|5306.8|5300.8|5306.2|5300.2|5306.8|5300.8|5305.8|5299.8|1
1616153700000|2021-03-19 11:35:00|5305.8|5299.8|5306.2|5300.2|5306.3|5300.3|5305.8|5299.8|2
1616153710000|2021-03-19 11:35:10|5305.8|5299.8|5305.2|5299.2|5305.8|5299.8|5305.2|5299.2|1
1616153730000|2021-03-19 11:35:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1616153740000|2021-03-19 11:35:40|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|1
1616153750000|2021-03-19 11:35:50|5306.2|5300.2|5305.8|5299.8|5306.2|5300.2|5305.8|5299.8|0
1616153760000|2021-03-19 11:36:00|5305.4|5299.4|5305.2|5299.2|5305.4|5299.4|5305.2|5299.2|2
1616153770000|2021-03-19 11:36:10|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|0
1616153780000|2021-03-19 11:36:20|5305.8|5299.8|5306.2|5300.2|5306.2|5300.2|5305.8|5299.8|2
1616153790000|2021-03-19 11:36:30|5306.7|5300.7|5307.7|5301.7|5307.7|5301.7|5306.2|5300.2|1
1616153800000|2021-03-19 11:36:40|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5306.7|5300.7|2
1616153820000|2021-03-19 11:37:00|5306.7|5300.7|5307.2|5301.2|5307.3|5301.3|5306.7|5300.7|0
1616153830000|2021-03-19 11:37:10|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|1
1616153840000|2021-03-19 11:37:20|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1616153850000|2021-03-19 11:37:30|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5306.7|5300.7|1
1616153860000|2021-03-19 11:37:40|5306.8|5300.8|5306.7|5300.7|5306.8|5300.8|5306.7|5300.7|0
1616153870000|2021-03-19 11:37:50|5306.6|5300.6|5305.7|5299.7|5306.6|5300.6|5305.7|5299.7|1
1616153880000|2021-03-19 11:38:00|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|4
1616153890000|2021-03-19 11:38:10|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1616153910000|2021-03-19 11:38:30|5306.3|5300.3|5306.2|5300.2|5306.3|5300.3|5306.2|5300.2|0
1616153950000|2021-03-19 11:39:10|5305.8|5299.8|5302.4|5296.4|5305.8|5299.8|5302.3|5296.3|13
1616153960000|2021-03-19 11:39:20|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|1
1616153970000|2021-03-19 11:39:30|5301.9|5295.9|5302.4|5296.4|5302.4|5296.4|5301.9|5295.9|1
1616153980000|2021-03-19 11:39:40|5302|5296|5303.3|5297.3|5303.3|5297.3|5302|5296|2
1616154010000|2021-03-19 11:40:10|5302.8|5296.8|5302.9|5296.9|5303.3|5297.3|5302.8|5296.8|0
1616154020000|2021-03-19 11:40:20|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1616154030000|2021-03-19 11:40:30|5304.3|5298.3|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|0
1616154050000|2021-03-19 11:40:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1616154060000|2021-03-19 11:41:00|5305.3|5299.3|5305.2|5299.2|5305.3|5299.3|5305.2|5299.2|1
1616154070000|2021-03-19 11:41:10|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1616154080000|2021-03-19 11:41:20|5304.8|5298.8|5305.3|5299.3|5305.3|5299.3|5304.8|5298.8|0
1616154090000|2021-03-19 11:41:30|5306.3|5300.3|5306.2|5300.2|5306.3|5300.3|5306.2|5300.2|0
1616154100000|2021-03-19 11:41:40|5306.3|5300.3|5306.2|5300.2|5306.3|5300.3|5306.2|5300.2|0
1616154110000|2021-03-19 11:41:50|5306.7|5300.7|5306.2|5300.2|5306.7|5300.7|5306.2|5300.2|2
1616154150000|2021-03-19 11:42:30|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|8
1616154180000|2021-03-19 11:43:00|5304.9|5298.9|5305.2|5299.2|5305.7|5299.7|5304.9|5298.9|1
1616154210000|2021-03-19 11:43:30|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1616154220000|2021-03-19 11:43:40|5306.3|5300.3|5305.2|5299.2|5306.3|5300.3|5305.2|5299.2|4
1616154230000|2021-03-19 11:43:50|5305.3|5299.3|5305.2|5299.2|5305.3|5299.3|5305.2|5299.2|6
1616154240000|2021-03-19 11:44:00|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|1
1616154260000|2021-03-19 11:44:20|5306.6|5300.6|5305.7|5299.7|5306.6|5300.6|5305.7|5299.7|2
1616154270000|2021-03-19 11:44:30|5305.6|5299.6|5305.1|5299.1|5305.6|5299.6|5305.1|5299.1|1
1616154300000|2021-03-19 11:45:00|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|3
1616154320000|2021-03-19 11:45:20|||||||||1
1616154330000|2021-03-19 11:45:30|5306.6|5300.6|5305.7|5299.7|5306.6|5300.6|5305.7|5299.7|2
1616154340000|2021-03-19 11:45:40|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|0
1616154350000|2021-03-19 11:45:50|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|0
1616154360000|2021-03-19 11:46:00|5305.7|5299.7|5306.1|5300.1|5306.1|5300.1|5305.7|5299.7|4
1616154380000|2021-03-19 11:46:20|5306|5300|5306|5300|5306|5300|5306|5300|0
1616154390000|2021-03-19 11:46:30|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1616154400000|2021-03-19 11:46:40|5307|5301|5307|5301|5307|5301|5307|5301|0
1616154420000|2021-03-19 11:47:00|5306.5|5300.5|5307|5301|5307|5301|5306.5|5300.5|0
1616154440000|2021-03-19 11:47:20|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|2
1616154450000|2021-03-19 11:47:30|5308|5302|5308|5302|5308|5302|5308|5302|3
1616154470000|2021-03-19 11:47:50|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|2
1616154480000|2021-03-19 11:48:00|5308.8|5302.8|5307|5301|5309.3|5303.3|5306.9|5300.9|2
1616154490000|2021-03-19 11:48:10|5307.1|5301.1|5308|5302|5308|5302|5307.1|5301.1|3
1616154540000|2021-03-19 11:49:00|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|0
1616154550000|2021-03-19 11:49:10|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1616154560000|2021-03-19 11:49:20|5308|5302|5308.9|5302.9|5308.9|5302.9|5308|5302|0
1616154570000|2021-03-19 11:49:30|5308.4|5302.4|5306.9|5300.9|5308.4|5302.4|5306.9|5300.9|5
1616154580000|2021-03-19 11:49:40|5306.4|5300.4|5305.9|5299.9|5306.4|5300.4|5305.9|5299.9|1
1616154600000|2021-03-19 11:50:00|5306.5|5300.5|5307|5301|5307|5301|5306.4|5300.4|0
1616154650000|2021-03-19 11:50:50|5306.5|5300.5|5306|5300|5306.5|5300.5|5306|5300|2
1616154670000|2021-03-19 11:51:10|5305.9|5299.9|5305.5|5299.5|5305.9|5299.9|5305.5|5299.5|0
1616154680000|2021-03-19 11:51:20|5305.9|5299.9|5306|5300|5306|5300|5305.9|5299.9|1
1616154690000|2021-03-19 11:51:30|5305.5|5299.5|5303|5297|5305.5|5299.5|5303|5297|2
1616154720000|2021-03-19 11:52:00|5303.5|5297.5|5300.9|5294.9|5303.6|5297.6|5300.9|5294.9|7
1616154730000|2021-03-19 11:52:10|5301|5295|5301.9|5295.9|5301.9|5295.9|5301|5295|2
1616154740000|2021-03-19 11:52:20|5301.4|5295.4|5300.9|5294.9|5301.4|5295.4|5300.9|5294.9|1
1616154750000|2021-03-19 11:52:30|5301|5295|5301|5295|5301|5295|5301|5295|0
1616154760000|2021-03-19 11:52:40|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1616154770000|2021-03-19 11:52:50|5300.5|5294.5|5301|5295|5301|5295|5300.5|5294.5|2
1616154780000|2021-03-19 11:53:00|5300.9|5294.9|5301|5295|5301|5295|5300.9|5294.9|0
1616154790000|2021-03-19 11:53:10|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1616154850000|2021-03-19 11:54:10|5301.8|5295.8|5301.9|5295.9|5302|5296|5301.8|5295.8|1
1616154860000|2021-03-19 11:54:20|5302.8|5296.8|5302.8|5296.8|5302.9|5296.9|5302.8|5296.8|2
1616154870000|2021-03-19 11:54:30|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.8|5296.8|0
1616154880000|2021-03-19 11:54:40|5303.4|5297.4|5302.4|5296.4|5303.4|5297.4|5302.4|5296.4|1
1616154890000|2021-03-19 11:54:50|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|0
1616154900000|2021-03-19 11:55:00|5302.4|5296.4|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|3
1616154910000|2021-03-19 11:55:10|5302.7|5296.7|5300.5|5294.5|5302.7|5296.7|5300.4|5294.4|6
1616154920000|2021-03-19 11:55:20|5299.9|5293.9|5299|5293|5299.9|5293.9|5299|5293|6
1616154930000|2021-03-19 11:55:30|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|5298.5|5292.5|0
1616154940000|2021-03-19 11:55:40|5296.1|5290.1|5295.7|5289.7|5296.6|5290.6|5295.7|5289.7|10
1616154950000|2021-03-19 11:55:50|5296.1|5290.1|5296.5|5290.5|5296.5|5290.5|5296.1|5290.1|9
1616154960000|2021-03-19 11:56:00|5296.7|5290.7|5298.1|5292.1|5298.1|5292.1|5296.7|5290.7|3
1616154990000|2021-03-19 11:56:30|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|0
1616155010000|2021-03-19 11:56:50|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|1
1616155020000|2021-03-19 11:57:00|5297.6|5291.6|5298.6|5292.6|5298.6|5292.6|5297.6|5291.6|0
1616155030000|2021-03-19 11:57:10|5298.4|5292.4|5298.6|5292.6|5298.6|5292.6|5297.1|5291.1|3
1616155040000|2021-03-19 11:57:20|5298.5|5292.5|5299.1|5293.1|5299.1|5293.1|5298.5|5292.5|1
1616155050000|2021-03-19 11:57:30|5299|5293|5299|5293|5299|5293|5299|5293|0
1616155060000|2021-03-19 11:57:40|5299.1|5293.1|5299|5293|5299.4|5293.4|5298.6|5292.6|1
1616155070000|2021-03-19 11:57:50|5298.6|5292.6|5299.1|5293.1|5299.1|5293.1|5298.1|5292.1|3
1616155080000|2021-03-19 11:58:00|5299.6|5293.6|5299.6|5293.6|5300.1|5294.1|5299.6|5293.6|1
1616155090000|2021-03-19 11:58:10|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|0
1616155100000|2021-03-19 11:58:20|5299.6|5293.6|5299.1|5293.1|5299.6|5293.6|5299.1|5293.1|3
1616155110000|2021-03-19 11:58:30|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|0
1616155120000|2021-03-19 11:58:40|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|0
1616155130000|2021-03-19 11:58:50|5297.1|5291.1|5297.1|5291.1|5297.2|5291.2|5297.1|5291.1|1
1616155140000|2021-03-19 11:59:00|5296.2|5290.2|5296.6|5290.6|5297.1|5291.1|5296.2|5290.2|3
1616155150000|2021-03-19 11:59:10|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|5296.6|5290.6|1
1616155160000|2021-03-19 11:59:20|5297.6|5291.6|5296.6|5290.6|5297.6|5291.6|5296.6|5290.6|0
1616155170000|2021-03-19 11:59:30|5297.1|5291.1|5297.1|5291.1|5297.6|5291.6|5296.1|5290.1|2
1616155180000|2021-03-19 11:59:40|5296.7|5290.7|5296.6|5290.6|5296.7|5290.7|5296.6|5290.6|0
1616155190000|2021-03-19 11:59:50|5296.2|5290.2|5295.7|5289.7|5296.2|5290.2|5295.7|5289.7|0
1616155200000|2021-03-19 12:00:00|5296.1|5290.1|5297.1|5291.1|5297.1|5291.1|5296.1|5290.1|3
1616155210000|2021-03-19 12:00:10|5297.6|5291.6|5298.1|5292.1|5298.1|5292.1|5297.6|5291.6|2
1616155220000|2021-03-19 12:00:20|5298.5|5292.5|5298.1|5292.1|5298.5|5292.5|5298.1|5292.1|1
1616155230000|2021-03-19 12:00:30|5298.5|5292.5|5299|5293|5299.1|5293.1|5298.5|5292.5|0
1616155240000|2021-03-19 12:00:40|5300|5294|5298.1|5292.1|5300|5294|5298.1|5292.1|4
1616155260000|2021-03-19 12:01:00|5298.5|5292.5|5299.1|5293.1|5299.1|5293.1|5298.1|5292.1|3
1616155270000|2021-03-19 12:01:10|5298.7|5292.7|5299.1|5293.1|5299.1|5293.1|5298.7|5292.7|1
1616155280000|2021-03-19 12:01:20|5300|5294|5300|5294|5300.4|5294.4|5300|5294|2
1616155290000|2021-03-19 12:01:30|5300.5|5294.5|5300.5|5294.5|5301|5295|5300.5|5294.5|0
1616155300000|2021-03-19 12:01:40|5300.1|5294.1|5300.9|5294.9|5301|5295|5300.1|5294.1|5
1616155320000|2021-03-19 12:02:00|5299.9|5293.9|5299.9|5293.9|5300.4|5294.4|5299.9|5293.9|5
1616155330000|2021-03-19 12:02:10|5299.6|5293.6|5300|5294|5300|5294|5299.6|5293.6|3
1616155340000|2021-03-19 12:02:20|5300.4|5294.4|5301|5295|5301|5295|5300.4|5294.4|1
1616155350000|2021-03-19 12:02:30|||||||||1
1616155360000|2021-03-19 12:02:40|5300.9|5294.9|5301.8|5295.8|5301.9|5295.9|5300.9|5294.9|0
1616155370000|2021-03-19 12:02:50|5301.4|5295.4|5302.8|5296.8|5302.8|5296.8|5301.4|5295.4|2
1616155380000|2021-03-19 12:03:00|5303.8|5297.8|5303.9|5297.9|5303.9|5297.9|5303.3|5297.3|4
1616155390000|2021-03-19 12:03:10|5304.3|5298.3|5303.9|5297.9|5304.3|5298.3|5303.9|5297.9|1
1616155400000|2021-03-19 12:03:20|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5303.9|5297.9|5
1616155410000|2021-03-19 12:03:30|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|19
1616155420000|2021-03-19 12:03:40|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1616155430000|2021-03-19 12:03:50|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|0
1616155440000|2021-03-19 12:04:00|||||||||3
1616155450000|2021-03-19 12:04:10|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|3
1616155460000|2021-03-19 12:04:20|5304.3|5298.3|5302.9|5296.9|5304.3|5298.3|5302.9|5296.9|1
1616155480000|2021-03-19 12:04:40|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616155490000|2021-03-19 12:04:50|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|1
1616155500000|2021-03-19 12:05:00|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|0
1616155510000|2021-03-19 12:05:10|5305.3|5299.3|5304.4|5298.4|5305.3|5299.3|5304.4|5298.4|2
1616155520000|2021-03-19 12:05:20|5303.9|5297.9|5304.4|5298.4|5304.4|5298.4|5303.8|5297.8|0
1616155530000|2021-03-19 12:05:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|1
1616155540000|2021-03-19 12:05:40|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|0
1616155550000|2021-03-19 12:05:50|5304.3|5298.3|5304.9|5298.9|5304.9|5298.9|5304.3|5298.3|0
1616155560000|2021-03-19 12:06:00|5305.3|5299.3|5303.8|5297.8|5305.3|5299.3|5303.8|5297.8|3
1616155580000|2021-03-19 12:06:20|5304.2|5298.2|5305.3|5299.3|5305.3|5299.3|5304.2|5298.2|1
1616155600000|2021-03-19 12:06:40|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1616155610000|2021-03-19 12:06:50|5304.4|5298.4|5304.8|5298.8|5304.8|5298.8|5303.8|5297.8|0
1616155620000|2021-03-19 12:07:00|5305.2|5299.2|5304.8|5298.8|5305.2|5299.2|5303.9|5297.9|1
1616155630000|2021-03-19 12:07:10|5305.2|5299.2|5306.2|5300.2|5306.2|5300.2|5305.2|5299.2|11
1616155640000|2021-03-19 12:07:20|5306.7|5300.7|5308.2|5302.2|5308.2|5302.2|5306.7|5300.7|1
1616155650000|2021-03-19 12:07:30|5309.7|5303.7|5309.8|5303.8|5309.9|5303.9|5309.6|5303.6|1
1616155660000|2021-03-19 12:07:40|5309.9|5303.9|5309.8|5303.8|5309.9|5303.9|5309.8|5303.8|0
1616155670000|2021-03-19 12:07:50|5310.2|5304.2|5311.7|5305.7|5311.7|5305.7|5310.2|5304.2|3
1616155680000|2021-03-19 12:08:00|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|2
1616155690000|2021-03-19 12:08:10|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|3
1616155700000|2021-03-19 12:08:20|5310.3|5304.3|5310.3|5304.3|5311.3|5305.3|5310.3|5304.3|1
1616155710000|2021-03-19 12:08:30|5309.3|5303.3|5308.8|5302.8|5309.3|5303.3|5308.8|5302.8|1
1616155720000|2021-03-19 12:08:40|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1616155730000|2021-03-19 12:08:50|5309.3|5303.3|5310.9|5304.9|5311.3|5305.3|5309.3|5303.3|6
1616155740000|2021-03-19 12:09:00|5310.8|5304.8|5310.9|5304.9|5310.9|5304.9|5310.8|5304.8|0
1616155750000|2021-03-19 12:09:10|5310.8|5304.8|5310.4|5304.4|5310.8|5304.8|5310.4|5304.4|0
1616155760000|2021-03-19 12:09:20|5310.8|5304.8|5310.8|5304.8|5311.2|5305.2|5310.8|5304.8|3
1616155770000|2021-03-19 12:09:30|5309.8|5303.8|5309.7|5303.7|5310.3|5304.3|5309.7|5303.7|4
1616155780000|2021-03-19 12:09:40|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1616155790000|2021-03-19 12:09:50|5309.9|5303.9|5308.9|5302.9|5309.9|5303.9|5308.9|5302.9|1
1616155800000|2021-03-19 12:10:00|5309.4|5303.4|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|0
1616155810000|2021-03-19 12:10:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|2
1616155820000|2021-03-19 12:10:20|5309.4|5303.4|5308.4|5302.4|5309.4|5303.4|5308.4|5302.4|1
1616155830000|2021-03-19 12:10:30|5308.8|5302.8|5308.4|5302.4|5308.9|5302.9|5308.4|5302.4|1
1616155840000|2021-03-19 12:10:40|5308.9|5302.9|5308.9|5302.9|5309.4|5303.4|5308.9|5302.9|0
1616155850000|2021-03-19 12:10:50|5309.4|5303.4|5308.7|5302.7|5310.4|5304.4|5308.7|5302.7|3
1616155860000|2021-03-19 12:11:00|5308.2|5302.2|5307.7|5301.7|5308.2|5302.2|5307.7|5301.7|1
1616155870000|2021-03-19 12:11:10|5307.8|5301.8|5306.7|5300.7|5307.8|5301.8|5306.7|5300.7|5
1616155880000|2021-03-19 12:11:20|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1616155890000|2021-03-19 12:11:30|5307.7|5301.7|5307.8|5301.8|5307.8|5301.8|5307.7|5301.7|1
1616155900000|2021-03-19 12:11:40|5307.4|5301.4|5306.2|5300.2|5307.4|5301.4|5306.2|5300.2|1
1616155910000|2021-03-19 12:11:50|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|1
1616155920000|2021-03-19 12:12:00|5306.3|5300.3|5306.7|5300.7|5306.7|5300.7|5306.2|5300.2|1
1616155930000|2021-03-19 12:12:10|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1616155940000|2021-03-19 12:12:20|5306.7|5300.7|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|7
1616155950000|2021-03-19 12:12:30|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1616155960000|2021-03-19 12:12:40|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|1
1616155990000|2021-03-19 12:13:10|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|1
1616156010000|2021-03-19 12:13:30|5306.7|5300.7|5307.6|5301.6|5307.6|5301.6|5306.7|5300.7|15
1616156020000|2021-03-19 12:13:40|5308.1|5302.1|5307.2|5301.2|5308.1|5302.1|5307.2|5301.2|1
1616156030000|2021-03-19 12:13:50|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|0
1616156070000|2021-03-19 12:14:30|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|5307.2|5301.2|0
1616156100000|2021-03-19 12:15:00|||||||||3
1616156110000|2021-03-19 12:15:10|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.2|5300.2|0
1616156130000|2021-03-19 12:15:30|5306.6|5300.6|5305.7|5299.7|5306.7|5300.7|5305.6|5299.6|3
1616156140000|2021-03-19 12:15:40|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|0
1616156150000|2021-03-19 12:15:50|5305.6|5299.6|5305.3|5299.3|5305.8|5299.8|5305.3|5299.3|1
1616156160000|2021-03-19 12:16:00|5305.8|5299.8|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|1
1616156180000|2021-03-19 12:16:20|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|2
1616156190000|2021-03-19 12:16:30|5305.2|5299.2|5305.3|5299.3|5305.8|5299.8|5305.2|5299.2|0
1616156200000|2021-03-19 12:16:40|5304.8|5298.8|5303.8|5297.8|5304.8|5298.8|5303.3|5297.3|1
1616156210000|2021-03-19 12:16:50|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|5303.3|5297.3|0
1616156220000|2021-03-19 12:17:00|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|1
1616156240000|2021-03-19 12:17:20|5303.3|5297.3|5303.8|5297.8|5303.8|5297.8|5303.3|5297.3|1
1616156250000|2021-03-19 12:17:30|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.3|5296.3|6
1616156260000|2021-03-19 12:17:40|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|0
1616156280000|2021-03-19 12:18:00|5300.3|5294.3|5301.8|5295.8|5301.8|5295.8|5300.3|5294.3|6
1616156290000|2021-03-19 12:18:10|5301.9|5295.9|5302.8|5296.8|5302.8|5296.8|5301.9|5295.9|1
1616156300000|2021-03-19 12:18:20|5303.3|5297.3|5303.8|5297.8|5303.8|5297.8|5303.3|5297.3|0
1616156310000|2021-03-19 12:18:30|5303.3|5297.3|5303.8|5297.8|5303.8|5297.8|5303.3|5297.3|1
1616156320000|2021-03-19 12:18:40|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|1
1616156340000|2021-03-19 12:19:00|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|2
1616156360000|2021-03-19 12:19:20|5302.3|5296.3|5302.8|5296.8|5302.8|5296.8|5302.3|5296.3|1
1616156390000|2021-03-19 12:19:50|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|5302.3|5296.3|0
1616156400000|2021-03-19 12:20:00|5301.9|5295.9|5301.8|5295.8|5301.9|5295.9|5301.8|5295.8|1
1616156410000|2021-03-19 12:20:10|5301.9|5295.9|5302.3|5296.3|5302.3|5296.3|5301.9|5295.9|0
1616156420000|2021-03-19 12:20:20|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|2
1616156430000|2021-03-19 12:20:30|5303.3|5297.3|5302.8|5296.8|5303.3|5297.3|5302.8|5296.8|0
1616156450000|2021-03-19 12:20:50|||||||||2
1616156470000|2021-03-19 12:21:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|0
1616156510000|2021-03-19 12:21:50|5302|5296|5299.1|5293.1|5302|5296|5299.1|5293.1|7
1616156520000|2021-03-19 12:22:00|5299|5293|5299|5293|5299|5293|5299|5293|0
1616156550000|2021-03-19 12:22:30|5299.5|5293.5|5300.5|5294.5|5300.5|5294.5|5299.5|5293.5|1
1616156560000|2021-03-19 12:22:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|0
1616156570000|2021-03-19 12:22:50|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|1
1616156580000|2021-03-19 12:23:00|5300.4|5294.4|5300.4|5294.4|5300.5|5294.5|5300.4|5294.4|0
1616156590000|2021-03-19 12:23:10|5300.9|5294.9|5300.9|5294.9|5301|5295|5300.9|5294.9|1
1616156600000|2021-03-19 12:23:20|5301|5295|5302.9|5296.9|5302.9|5296.9|5301|5295|5
1616156640000|2021-03-19 12:24:00|5302.4|5296.4|5302.9|5296.9|5302.9|5296.9|5302.4|5296.4|0
1616156650000|2021-03-19 12:24:10|5301.9|5295.9|5302.9|5296.9|5303.9|5297.9|5301.9|5295.9|13
1616156660000|2021-03-19 12:24:20|5303|5297|5303|5297|5303|5297|5303|5297|11
1616156670000|2021-03-19 12:24:30|5302|5296|5301.6|5295.6|5302|5296|5301.6|5295.6|1
1616156690000|2021-03-19 12:24:50|5302.1|5296.1|5303|5297|5303|5297|5302|5296|10
1616156700000|2021-03-19 12:25:00|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|5303.6|5297.6|0
1616156710000|2021-03-19 12:25:10|5304|5298|5304|5298|5304|5298|5304|5298|0
1616156720000|2021-03-19 12:25:20|5303|5297|5302|5296|5303|5297|5302|5296|3
1616156730000|2021-03-19 12:25:30|5302.6|5296.6|5303|5297|5303|5297|5302.6|5296.6|0
1616156740000|2021-03-19 12:25:40|5303.1|5297.1|5303|5297|5303.1|5297.1|5302.1|5296.1|0
1616156750000|2021-03-19 12:25:50|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|0
1616156760000|2021-03-19 12:26:00|5303.5|5297.5|5303|5297|5303.5|5297.5|5303|5297|0
1616156770000|2021-03-19 12:26:10|5303.4|5297.4|5303.6|5297.6|5303.6|5297.6|5303.4|5297.4|0
1616156780000|2021-03-19 12:26:20|5304|5298|5303.1|5297.1|5304|5298|5303|5297|1
1616156790000|2021-03-19 12:26:30|5303|5297|5303.1|5297.1|5303.1|5297.1|5303|5297|0
1616156810000|2021-03-19 12:26:50|5303.6|5297.6|5303.1|5297.1|5303.6|5297.6|5303.1|5297.1|1
1616156860000|2021-03-19 12:27:40|5304.1|5298.1|5304|5298|5304.1|5298.1|5304|5298|2
1616156870000|2021-03-19 12:27:50|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.1|5298.1|0
1616156880000|2021-03-19 12:28:00|5304|5298|5304|5298|5304|5298|5304|5298|3
1616156890000|2021-03-19 12:28:10|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|1
1616156900000|2021-03-19 12:28:20|5304.4|5298.4|5304|5298|5304.4|5298.4|5304|5298|5
1616156910000|2021-03-19 12:28:30|5303.5|5297.5|5304|5298|5304|5298|5303|5297|4
1616156920000|2021-03-19 12:28:40|5304.4|5298.4|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|1
1616156930000|2021-03-19 12:28:50|5304.5|5298.5|5304|5298|5304.5|5298.5|5304|5298|6
1616156950000|2021-03-19 12:29:10|5303.6|5297.6|5303|5297|5303.6|5297.6|5303|5297|1
1616156970000|2021-03-19 12:29:30|5302.6|5296.6|5302.5|5296.5|5302.6|5296.6|5302.5|5296.5|0
1616156980000|2021-03-19 12:29:40|5302.6|5296.6|5303.5|5297.5|5303.5|5297.5|5302.6|5296.6|4
1616156990000|2021-03-19 12:29:50|5303|5297|5304|5298|5304|5298|5303|5297|6
1616157000000|2021-03-19 12:30:00|5302.6|5296.6|5304.5|5298.5|5304.5|5298.5|5302.6|5296.6|4
1616157010000|2021-03-19 12:30:10|5304|5298|5304.4|5298.4|5304.4|5298.4|5304|5298|3
1616157020000|2021-03-19 12:30:20|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|0
1616157030000|2021-03-19 12:30:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|1
1616157040000|2021-03-19 12:30:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|0
1616157050000|2021-03-19 12:30:50|5304|5298|5304|5298|5304.4|5298.4|5304|5298|1
1616157060000|2021-03-19 12:31:00|5304.4|5298.4|5304|5298|5304.4|5298.4|5304|5298|2
1616157070000|2021-03-19 12:31:10|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|1
1616157080000|2021-03-19 12:31:20|5304.1|5298.1|5303.5|5297.5|5304.1|5298.1|5303.5|5297.5|0
1616157090000|2021-03-19 12:31:30|5304|5298|5304.5|5298.5|5304.5|5298.5|5304|5298|0
1616157100000|2021-03-19 12:31:40|5304.1|5298.1|5303.9|5297.9|5304.1|5298.1|5303.9|5297.9|1
1616157110000|2021-03-19 12:31:50|5304|5298|5304|5298|5304|5298|5304|5298|0
1616157120000|2021-03-19 12:32:00|||||||||1
1616157160000|2021-03-19 12:32:40|5304.4|5298.4|5304.5|5298.5|5304.5|5298.5|5304.4|5298.4|0
1616157170000|2021-03-19 12:32:50|||||||||3
1616157180000|2021-03-19 12:33:00|||||||||1
1616157200000|2021-03-19 12:33:20|||||||||6
1616157210000|2021-03-19 12:33:30|5304|5298|5304|5298|5304|5298|5304|5298|12
1616157220000|2021-03-19 12:33:40|5304.4|5298.4|5304|5298|5304.4|5298.4|5303.9|5297.9|3
1616157230000|2021-03-19 12:33:50|5304.4|5298.4|5304|5298|5304.4|5298.4|5304|5298|1
1616157240000|2021-03-19 12:34:00|5303.9|5297.9|5303.5|5297.5|5303.9|5297.9|5303.5|5297.5|1
1616157260000|2021-03-19 12:34:20|5304|5298|5304.5|5298.5|5304.5|5298.5|5304|5298|0
1616157270000|2021-03-19 12:34:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304|5298|1
1616157280000|2021-03-19 12:34:40|5303.9|5297.9|5304.9|5298.9|5304.9|5298.9|5303.9|5297.9|1
1616157290000|2021-03-19 12:34:50|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5303.9|5297.9|0
1616157300000|2021-03-19 12:35:00|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.5|5298.5|0
1616157310000|2021-03-19 12:35:10|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|0
1616157320000|2021-03-19 12:35:20|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|3
1616157330000|2021-03-19 12:35:30|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|1
1616157340000|2021-03-19 12:35:40|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1616157360000|2021-03-19 12:36:00|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5
1616157370000|2021-03-19 12:36:10|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|10
1616157390000|2021-03-19 12:36:30|5306.9|5300.9|5306.4|5300.4|5306.9|5300.9|5306.4|5300.4|3
1616157400000|2021-03-19 12:36:40|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|0
1616157410000|2021-03-19 12:36:50|5306.4|5300.4|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|3
1616157420000|2021-03-19 12:37:00|5305.9|5299.9|5306|5300|5306|5300|5305.4|5299.4|1
1616157430000|2021-03-19 12:37:10|5306.4|5300.4|5306.9|5300.9|5306.9|5300.9|5305.9|5299.9|3
1616157440000|2021-03-19 12:37:20|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|0
1616157450000|2021-03-19 12:37:30|5306.9|5300.9|5308.2|5302.2|5308.2|5302.2|5306.9|5300.9|42
1616157460000|2021-03-19 12:37:40|5307.7|5301.7|5308.2|5302.2|5309.1|5303.1|5307.7|5301.7|14
1616157470000|2021-03-19 12:37:50|5307.7|5301.7|5308.2|5302.2|5308.2|5302.2|5307.7|5301.7|0
1616157480000|2021-03-19 12:38:00|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1616157490000|2021-03-19 12:38:10|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1616157500000|2021-03-19 12:38:20|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|0
1616157520000|2021-03-19 12:38:40|5307.8|5301.8|5307.7|5301.7|5307.8|5301.8|5307.7|5301.7|0
1616157530000|2021-03-19 12:38:50|5307.8|5301.8|5307.7|5301.7|5307.8|5301.8|5307.7|5301.7|0
1616157540000|2021-03-19 12:39:00|5307.8|5301.8|5307.7|5301.7|5308.2|5302.2|5307.7|5301.7|0
1616157550000|2021-03-19 12:39:10|5307.8|5301.8|5307.8|5301.8|5308.2|5302.2|5307.7|5301.7|1
1616157560000|2021-03-19 12:39:20|5307.7|5301.7|5307.7|5301.7|5308.2|5302.2|5307.7|5301.7|2
1616157570000|2021-03-19 12:39:30|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|10
1616157580000|2021-03-19 12:39:40|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|5308.6|5302.6|1
1616157590000|2021-03-19 12:39:50|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|0
1616157600000|2021-03-19 12:40:00|5308.2|5302.2|5308.7|5302.7|5309.1|5303.1|5308.2|5302.2|0
1616157610000|2021-03-19 12:40:10|5309.1|5303.1|5310.2|5304.2|5311.2|5305.2|5309.1|5303.1|13
1616157620000|2021-03-19 12:40:20|5310.1|5304.1|5310.2|5304.2|5310.2|5304.2|5310.1|5304.1|1
1616157630000|2021-03-19 12:40:30|||||||||1
1616157650000|2021-03-19 12:40:50|5310.1|5304.1|5307.8|5301.8|5310.1|5304.1|5307.8|5301.8|5
1616157660000|2021-03-19 12:41:00|5307.7|5301.7|5308.2|5302.2|5308.7|5302.7|5307.7|5301.7|1
1616157670000|2021-03-19 12:41:10|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|5308.7|5302.7|2
1616157680000|2021-03-19 12:41:20|5308.6|5302.6|5306.7|5300.7|5308.6|5302.6|5306.6|5300.6|3
1616157690000|2021-03-19 12:41:30|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|1
1616157700000|2021-03-19 12:41:40|5306.2|5300.2|5306.7|5300.7|5306.7|5300.7|5306.2|5300.2|1
1616157710000|2021-03-19 12:41:50|5307.1|5301.1|5307.7|5301.7|5309.2|5303.2|5307.1|5301.1|5
1616157720000|2021-03-19 12:42:00|5308.2|5302.2|5308.7|5302.7|5308.7|5302.7|5307.7|5301.7|3
1616157730000|2021-03-19 12:42:10|5309.1|5303.1|5308.2|5302.2|5309.1|5303.1|5307.6|5301.6|1
1616157740000|2021-03-19 12:42:20|5307.7|5301.7|5306.7|5300.7|5308.2|5302.2|5306.7|5300.7|3
1616157750000|2021-03-19 12:42:30|5305.8|5299.8|5307.2|5301.2|5307.2|5301.2|5305.8|5299.8|3
1616157780000|2021-03-19 12:43:00|5306.8|5300.8|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|18
1616157790000|2021-03-19 12:43:10|||||||||1
1616157800000|2021-03-19 12:43:20|||||||||1
1616157810000|2021-03-19 12:43:30|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|2
1616157820000|2021-03-19 12:43:40|5306.7|5300.7|5307.7|5301.7|5307.7|5301.7|5306.7|5300.7|1
1616157840000|2021-03-19 12:44:00|5308.2|5302.2|5307.5|5301.5|5308.6|5302.6|5307.5|5301.5|7
1616157850000|2021-03-19 12:44:10|||||||||1
1616157870000|2021-03-19 12:44:30|5307.1|5301.1|5307|5301|5307.1|5301.1|5307|5301|0
1616157880000|2021-03-19 12:44:40|5307.1|5301.1|5307.5|5301.5|5307.5|5301.5|5307.1|5301.1|2
1616157890000|2021-03-19 12:44:50|5308|5302|5307.1|5301.1|5308|5302|5307.1|5301.1|6
1616160600000|2021-03-19 13:30:00|5301.9|5295.9|5301.9|5295.9|5302.9|5296.9|5295.9|5289.9|213
1616160610000|2021-03-19 13:30:10|5300.9|5294.9|5314|5308|5314.1|5308.1|5298.9|5292.9|72
1616160620000|2021-03-19 13:30:20|5313.1|5307.1|5325.3|5319.3|5325.6|5319.6|5312.1|5306.1|51
1616160630000|2021-03-19 13:30:30|5325.2|5319.2|5322.8|5316.8|5325.7|5319.7|5320.8|5314.8|22
1616160640000|2021-03-19 13:30:40|5322.7|5316.7|5319.8|5313.8|5322.7|5316.7|5317.4|5311.4|19
1616160650000|2021-03-19 13:30:50|5319.3|5313.3|5316.1|5310.1|5320.8|5314.8|5315.6|5309.6|7
1616160660000|2021-03-19 13:31:00|5316.6|5310.6|5318.1|5312.1|5320.1|5314.1|5315.1|5309.1|22
1616160670000|2021-03-19 13:31:10|5318|5312|5315.2|5309.2|5318|5312|5315.1|5309.1|19
1616160680000|2021-03-19 13:31:20|5315.1|5309.1|5317.6|5311.6|5319|5313|5314.6|5308.6|16
1616160690000|2021-03-19 13:31:30|5316.6|5310.6|5322.9|5316.9|5323.5|5317.5|5316.1|5310.1|10
1616160700000|2021-03-19 13:31:40|5323|5317|5323|5317|5323.9|5317.9|5320|5314|13
1616160710000|2021-03-19 13:31:50|5322.9|5316.9|5318.6|5312.6|5322.9|5316.9|5318.5|5312.5|7
1616160720000|2021-03-19 13:32:00|5318.5|5312.5|5322|5316|5323.5|5317.5|5318|5312|12
1616160730000|2021-03-19 13:32:10|5322.1|5316.1|5322.6|5316.6|5324|5318|5321.5|5315.5|4
1616160740000|2021-03-19 13:32:20|5322.5|5316.5|5323.5|5317.5|5324|5318|5322.5|5316.5|12
1616160750000|2021-03-19 13:32:30|5324|5318|5329.9|5323.9|5329.9|5323.9|5323|5317|11
1616160760000|2021-03-19 13:32:40|5331.4|5325.4|5322.5|5316.5|5331.4|5325.4|5322.5|5316.5|42
1616160770000|2021-03-19 13:32:50|5322.9|5316.9|5320.1|5314.1|5323|5317|5317.6|5311.6|25
1616160780000|2021-03-19 13:33:00|5319.6|5313.6|5317.6|5311.6|5323.1|5317.1|5317.6|5311.6|40
1616160790000|2021-03-19 13:33:10|5317.7|5311.7|5326.2|5320.2|5326.2|5320.2|5317.7|5311.7|33
1616160800000|2021-03-19 13:33:20|5325.2|5319.2|5322.3|5316.3|5325.2|5319.2|5322.3|5316.3|3
1616160810000|2021-03-19 13:33:30|5324.3|5318.3|5326.3|5320.3|5326.8|5320.8|5324.3|5318.3|13
1616160820000|2021-03-19 13:33:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5324.3|5318.3|7
1616160830000|2021-03-19 13:33:50|5326.1|5320.1|5327.7|5321.7|5327.7|5321.7|5326.1|5320.1|8
1616160840000|2021-03-19 13:34:00|5327.3|5321.3|5329.1|5323.1|5330|5324|5327.2|5321.2|38
1616160850000|2021-03-19 13:34:10|5330|5324|5332.5|5326.5|5335|5329|5330|5324|39
1616160860000|2021-03-19 13:34:20|5333|5327|5332|5326|5333|5327|5329|5323|12
1616160870000|2021-03-19 13:34:30|5330.1|5324.1|5328.1|5322.1|5331|5325|5327.6|5321.6|9
1616160880000|2021-03-19 13:34:40|5328.6|5322.6|5327.1|5321.1|5331.1|5325.1|5325.6|5319.6|13
1616160890000|2021-03-19 13:34:50|5327|5321|5324.1|5318.1|5327.1|5321.1|5323.1|5317.1|8
1616160900000|2021-03-19 13:35:00|5323.2|5317.2|5322.2|5316.2|5323.2|5317.2|5320.2|5314.2|20
1616160910000|2021-03-19 13:35:10|5322.7|5316.7|5324.7|5318.7|5324.7|5318.7|5322.7|5316.7|5
1616160920000|2021-03-19 13:35:20|5324.4|5318.4|5319.3|5313.3|5324.4|5318.4|5318.7|5312.7|20
1616160930000|2021-03-19 13:35:30|5319.2|5313.2|5319.4|5313.4|5319.8|5313.8|5316.8|5310.8|43
1616160940000|2021-03-19 13:35:40|5319.3|5313.3|5319.4|5313.4|5320.9|5314.9|5317.4|5311.4|25
1616160950000|2021-03-19 13:35:50|5318.3|5312.3|5316.4|5310.4|5318.7|5312.7|5316.4|5310.4|16
1616160960000|2021-03-19 13:36:00|5315.9|5309.9|5320.4|5314.4|5320.4|5314.4|5315.9|5309.9|10
1616160970000|2021-03-19 13:36:10|5321.4|5315.4|5321.8|5315.8|5321.8|5315.8|5321.4|5315.4|2
1616160980000|2021-03-19 13:36:20|5321.9|5315.9|5320.3|5314.3|5323.9|5317.9|5320.3|5314.3|18
1616160990000|2021-03-19 13:36:30|5319.8|5313.8|5319.3|5313.3|5320.4|5314.4|5319.3|5313.3|4
1616161000000|2021-03-19 13:36:40|5319.4|5313.4|5320.4|5314.4|5321.8|5315.8|5319.4|5313.4|8
1616161010000|2021-03-19 13:36:50|5319.9|5313.9|5319.4|5313.4|5320.4|5314.4|5319.4|5313.4|16
1616161020000|2021-03-19 13:37:00|5321|5315|5321.5|5315.5|5323|5317|5320.5|5314.5|21
1616161030000|2021-03-19 13:37:10|5322|5316|5319.5|5313.5|5322.9|5316.9|5319.5|5313.5|20
1616161040000|2021-03-19 13:37:20|5318.9|5312.9|5319.9|5313.9|5322|5316|5318|5312|14
1616161050000|2021-03-19 13:37:30|5319.5|5313.5|5322.9|5316.9|5322.9|5316.9|5319.5|5313.5|14
1616161060000|2021-03-19 13:37:40|5322.5|5316.5|5322.4|5316.4|5322.9|5316.9|5320.5|5314.5|20
1616161070000|2021-03-19 13:37:50|5321.5|5315.5|5318|5312|5321.5|5315.5|5318|5312|14
1616161080000|2021-03-19 13:38:00|5317.8|5311.8|5315.5|5309.5|5317.8|5311.8|5314|5308|36
1616161090000|2021-03-19 13:38:10|5315|5309|5314.5|5308.5|5315|5309|5314.5|5308.5|12
1616161100000|2021-03-19 13:38:20|5314.9|5308.9|5313.5|5307.5|5314.9|5308.9|5311.9|5305.9|8
1616161110000|2021-03-19 13:38:30|5314|5308|5311.5|5305.5|5314|5308|5311.5|5305.5|59
1616161120000|2021-03-19 13:38:40|5310.5|5304.5|5307.8|5301.8|5312.5|5306.5|5307.8|5301.8|20
1616161130000|2021-03-19 13:38:50|5308|5302|5306.2|5300.2|5309.5|5303.5|5306.2|5300.2|94
1616161140000|2021-03-19 13:39:00|5305.7|5299.7|5310.4|5304.4|5310.5|5304.5|5304.7|5298.7|43
1616161150000|2021-03-19 13:39:10|5310.9|5304.9|5313.7|5307.7|5314.2|5308.2|5310.9|5304.9|18
1616161160000|2021-03-19 13:39:20|5314.1|5308.1|5314.1|5308.1|5317.2|5311.2|5311.6|5305.6|24
1616161170000|2021-03-19 13:39:30|5313.1|5307.1|5312.1|5306.1|5314.1|5308.1|5312.1|5306.1|10
1616161180000|2021-03-19 13:39:40|5311.6|5305.6|5312.1|5306.1|5313.1|5307.1|5308.7|5302.7|14
1616161190000|2021-03-19 13:39:50|5311.6|5305.6|5308.7|5302.7|5311.6|5305.6|5308.7|5302.7|4
1616161200000|2021-03-19 13:40:00|5309.4|5303.4|5314.1|5308.1|5314.6|5308.6|5309.4|5303.4|11
1616161210000|2021-03-19 13:40:10|5313.6|5307.6|5310.1|5304.1|5313.6|5307.6|5309.7|5303.7|16
1616161220000|2021-03-19 13:40:20|5310.6|5304.6|5310.1|5304.1|5311.6|5305.6|5309.6|5303.6|15
1616161230000|2021-03-19 13:40:30|5309.6|5303.6|5305.7|5299.7|5309.6|5303.6|5305.7|5299.7|18
1616161240000|2021-03-19 13:40:40|5305.8|5299.8|5305.4|5299.4|5305.8|5299.8|5302.9|5296.9|13
1616161250000|2021-03-19 13:40:50|5305.8|5299.8|5303.8|5297.8|5306.4|5300.4|5303.8|5297.8|8
1616161260000|2021-03-19 13:41:00|5304.3|5298.3|5305.4|5299.4|5307.3|5301.3|5304.2|5298.2|10
1616161270000|2021-03-19 13:41:10|5306|5300|5306.4|5300.4|5309.4|5303.4|5306|5300|12
1616161280000|2021-03-19 13:41:20|5306.3|5300.3|5308.9|5302.9|5308.9|5302.9|5305.2|5299.2|9
1616161290000|2021-03-19 13:41:30|5309.8|5303.8|5309.4|5303.4|5309.9|5303.9|5309|5303|6
1616161300000|2021-03-19 13:41:40|5308.9|5302.9|5309.8|5303.8|5310.7|5304.7|5308.9|5302.9|16
1616161310000|2021-03-19 13:41:50|5310.4|5304.4|5307.9|5301.9|5312.4|5306.4|5307.9|5301.9|27
1616161320000|2021-03-19 13:42:00|5307.4|5301.4|5313.4|5307.4|5313.9|5307.9|5307.4|5301.4|15
1616161330000|2021-03-19 13:42:10|5312.8|5306.8|5309.4|5303.4|5312.8|5306.8|5308.9|5302.9|10
1616161340000|2021-03-19 13:42:20|5310.4|5304.4|5318.2|5312.2|5318.2|5312.2|5310.4|5304.4|28
1616161350000|2021-03-19 13:42:30|5316.8|5310.8|5317.8|5311.8|5319.2|5313.2|5316.2|5310.2|24
1616161360000|2021-03-19 13:42:40|5318.2|5312.2|5318.7|5312.7|5318.7|5312.7|5318.2|5312.2|17
1616161370000|2021-03-19 13:42:50|5318.2|5312.2|5323.4|5317.4|5323.4|5317.4|5318.2|5312.2|9
1616161380000|2021-03-19 13:43:00|5322.8|5316.8|5322.4|5316.4|5322.8|5316.8|5321.3|5315.3|24
1616161390000|2021-03-19 13:43:10|5323.4|5317.4|5324.9|5318.9|5327.4|5321.4|5323.3|5317.3|68
1616161400000|2021-03-19 13:43:20|5325|5319|5327.4|5321.4|5327.4|5321.4|5322.5|5316.5|13
1616161410000|2021-03-19 13:43:30|5328.4|5322.4|5327.5|5321.5|5328.9|5322.9|5327|5321|43
1616161420000|2021-03-19 13:43:40|5328|5322|5328|5322|5328.5|5322.5|5327.5|5321.5|4
1616161430000|2021-03-19 13:43:50|5329|5323|5328.5|5322.5|5329.5|5323.5|5328|5322|7
1616161440000|2021-03-19 13:44:00|5328|5322|5327.5|5321.5|5328.5|5322.5|5327|5321|25
1616161450000|2021-03-19 13:44:10|5327|5321|5328|5322|5328|5322|5327|5321|29
1616161460000|2021-03-19 13:44:20|5327.5|5321.5|5329.8|5323.8|5329.8|5323.8|5327|5321|26
1616161470000|2021-03-19 13:44:30|5331.3|5325.3|5335.3|5329.3|5335.3|5329.3|5331.3|5325.3|17
1616161480000|2021-03-19 13:44:40|5335.7|5329.7|5335.2|5329.2|5336.6|5330.6|5335.2|5329.2|12
1616161490000|2021-03-19 13:44:50|5335.3|5329.3|5342.1|5336.1|5342.1|5336.1|5334.3|5328.3|29
1616161500000|2021-03-19 13:45:00|5341.7|5335.7|5334.2|5328.2|5341.7|5335.7|5334.2|5328.2|25
1616161510000|2021-03-19 13:45:10|5333.7|5327.7|5339.2|5333.2|5340.2|5334.2|5333.7|5327.7|20
1616161520000|2021-03-19 13:45:20|5337.8|5331.8|5337.2|5331.2|5340.5|5334.5|5337.2|5331.2|36
1616161530000|2021-03-19 13:45:30|5336.7|5330.7|5336.2|5330.2|5336.7|5330.7|5336.2|5330.2|3
1616161540000|2021-03-19 13:45:40|5335.7|5329.7|5335.3|5329.3|5336.3|5330.3|5335.2|5329.2|7
1616161550000|2021-03-19 13:45:50|5334.8|5328.8|5333.3|5327.3|5335.3|5329.3|5333.3|5327.3|11
1616161560000|2021-03-19 13:46:00|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5328.9|5322.9|32
1616161570000|2021-03-19 13:46:10|5332.4|5326.4|5329.3|5323.3|5332.8|5326.8|5328.9|5322.9|9
1616161580000|2021-03-19 13:46:20|5329.8|5323.8|5328.3|5322.3|5329.8|5323.8|5328.3|5322.3|5
1616161590000|2021-03-19 13:46:30|5327.8|5321.8|5329.3|5323.3|5329.8|5323.8|5327.8|5321.8|14
1616161600000|2021-03-19 13:46:40|5329.8|5323.8|5330.3|5324.3|5331.3|5325.3|5329.8|5323.8|3
1616161610000|2021-03-19 13:46:50|5331.2|5325.2|5327.8|5321.8|5331.2|5325.2|5327.8|5321.8|14
1616161620000|2021-03-19 13:47:00|5328.3|5322.3|5325.5|5319.5|5328.3|5322.3|5324.8|5318.8|53
1616161630000|2021-03-19 13:47:10|5325.9|5319.9|5325|5319|5325.9|5319.9|5325|5319|2
1616161640000|2021-03-19 13:47:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1616161650000|2021-03-19 13:47:30|5324.8|5318.8|5324.9|5318.9|5324.9|5318.9|5324.8|5318.8|18
1616161660000|2021-03-19 13:47:40|5324.8|5318.8|5325.8|5319.8|5325.8|5319.8|5324.8|5318.8|18
1616161670000|2021-03-19 13:47:50|5325.3|5319.3|5325.3|5319.3|5325.8|5319.8|5325.3|5319.3|9
1616161680000|2021-03-19 13:48:00|||||||||5
1616161690000|2021-03-19 13:48:10|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.8|5318.8|17
1616161700000|2021-03-19 13:48:20|5324.8|5318.8|5327.8|5321.8|5327.8|5321.8|5324.8|5318.8|16
1616161710000|2021-03-19 13:48:30|5327.7|5321.7|5325.9|5319.9|5327.7|5321.7|5325.9|5319.9|4
1616161720000|2021-03-19 13:48:40|5325.7|5319.7|5317.5|5311.5|5325.7|5319.7|5317.5|5311.5|15
1616161730000|2021-03-19 13:48:50|5317|5311|5313.9|5307.9|5317|5311|5313.9|5307.9|13
1616161740000|2021-03-19 13:49:00|5314|5308|5317.5|5311.5|5317.5|5311.5|5312|5306|14
1616161750000|2021-03-19 13:49:10|5317|5311|5312.9|5306.9|5317|5311|5312.9|5306.9|9
1616161760000|2021-03-19 13:49:20|5312.5|5306.5|5316.4|5310.4|5316.4|5310.4|5311.5|5305.5|10
1616161770000|2021-03-19 13:49:30|5316.5|5310.5|5315.5|5309.5|5316.5|5310.5|5315|5309|8
1616161780000|2021-03-19 13:49:40|5316.4|5310.4|5316.5|5310.5|5316.5|5310.5|5316|5310|1
1616161790000|2021-03-19 13:49:50|5316|5310|5316.5|5310.5|5317.5|5311.5|5315.5|5309.5|28
1616161800000|2021-03-19 13:50:00|5316|5310|5312.7|5306.7|5316|5310|5311.6|5305.6|22
1616161810000|2021-03-19 13:50:10|5313.1|5307.1|5314.7|5308.7|5315.7|5309.7|5312.7|5306.7|9
1616161820000|2021-03-19 13:50:20|5314.6|5308.6|5312.7|5306.7|5314.7|5308.7|5312.7|5306.7|4
1616161830000|2021-03-19 13:50:30|5313.1|5307.1|5311.2|5305.2|5313.2|5307.2|5311.2|5305.2|5
1616161840000|2021-03-19 13:50:40|5311.7|5305.7|5307.7|5301.7|5312.8|5306.8|5307.7|5301.7|40
1616161850000|2021-03-19 13:50:50|5307.8|5301.8|5314.2|5308.2|5314.2|5308.2|5307.8|5301.8|17
1616161860000|2021-03-19 13:51:00|5313.7|5307.7|5309.8|5303.8|5314.1|5308.1|5309.8|5303.8|8
1616161870000|2021-03-19 13:51:10|5307.8|5301.8|5308.8|5302.8|5308.8|5302.8|5307.3|5301.3|9
1616161880000|2021-03-19 13:51:20|5309.3|5303.3|5309.8|5303.8|5311.8|5305.8|5308.8|5302.8|8
1616161890000|2021-03-19 13:51:30|5310.3|5304.3|5311.8|5305.8|5311.8|5305.8|5310.3|5304.3|6
1616161900000|2021-03-19 13:51:40|5311.3|5305.3|5310.3|5304.3|5311.3|5305.3|5310.3|5304.3|1
1616161910000|2021-03-19 13:51:50|5311.3|5305.3|5311.8|5305.8|5312.3|5306.3|5310.7|5304.7|11
1616161920000|2021-03-19 13:52:00|5311.4|5305.4|5311.3|5305.3|5313.7|5307.7|5311.3|5305.3|13
1616161930000|2021-03-19 13:52:10|5311.8|5305.8|5312.8|5306.8|5313.8|5307.8|5311.8|5305.8|6
1616161940000|2021-03-19 13:52:20|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1616161950000|2021-03-19 13:52:30|5314.7|5308.7|5315.8|5309.8|5315.8|5309.8|5314.7|5308.7|4
1616161960000|2021-03-19 13:52:40|5316.3|5310.3|5316.7|5310.7|5317.7|5311.7|5316.3|5310.3|8
1616161970000|2021-03-19 13:52:50|5315.7|5309.7|5313.7|5307.7|5315.7|5309.7|5313.7|5307.7|6
1616161980000|2021-03-19 13:53:00|5312.7|5306.7|5317.7|5311.7|5317.7|5311.7|5312.7|5306.7|5
1616161990000|2021-03-19 13:53:10|5315.7|5309.7|5316.8|5310.8|5316.8|5310.8|5315.7|5309.7|1
1616162000000|2021-03-19 13:53:20|||||||||1
1616162010000|2021-03-19 13:53:30|5317.2|5311.2|5322.7|5316.7|5323.6|5317.6|5317.2|5311.2|28
1616162020000|2021-03-19 13:53:40|5323.1|5317.1|5321.7|5315.7|5323.1|5317.1|5321.2|5315.2|4
1616162030000|2021-03-19 13:53:50|5320.7|5314.7|5320.3|5314.3|5321.2|5315.2|5320.3|5314.3|6
1616162040000|2021-03-19 13:54:00|5320.8|5314.8|5320.3|5314.3|5321.2|5315.2|5320.3|5314.3|12
1616162050000|2021-03-19 13:54:10|5319.9|5313.9|5319.8|5313.8|5319.9|5313.9|5316.7|5310.7|15
1616162060000|2021-03-19 13:54:20|5318.8|5312.8|5314.8|5308.8|5318.8|5312.8|5314.8|5308.8|4
1616162070000|2021-03-19 13:54:30|5314.4|5308.4|5318.8|5312.8|5318.8|5312.8|5314.2|5308.2|9
1616162080000|2021-03-19 13:54:40|5318.9|5312.9|5319.7|5313.7|5319.7|5313.7|5314.7|5308.7|33
1616162090000|2021-03-19 13:54:50|5319.8|5313.8|5318.9|5312.9|5319.8|5313.8|5317.9|5311.9|10
1616162100000|2021-03-19 13:55:00|5317.9|5311.9|5316.9|5310.9|5317.9|5311.9|5316.8|5310.8|3
1616162110000|2021-03-19 13:55:10|5317.4|5311.4|5320.8|5314.8|5321.2|5315.2|5317.3|5311.3|7
1616162130000|2021-03-19 13:55:30|5321.7|5315.7|5321.8|5315.8|5322.7|5316.7|5321.7|5315.7|3
1616162140000|2021-03-19 13:55:40|5321.7|5315.7|5320.7|5314.7|5321.7|5315.7|5320.7|5314.7|2
1616162150000|2021-03-19 13:55:50|5320.2|5314.2|5321.7|5315.7|5321.7|5315.7|5319.7|5313.7|12
1616162160000|2021-03-19 13:56:00|5321.8|5315.8|5319.8|5313.8|5322.2|5316.2|5319.8|5313.8|5
1616162170000|2021-03-19 13:56:10|5319.7|5313.7|5318.7|5312.7|5320.2|5314.2|5318.7|5312.7|5
1616162180000|2021-03-19 13:56:20|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|4
1616162190000|2021-03-19 13:56:30|5317.2|5311.2|5315.7|5309.7|5317.2|5311.2|5314.3|5308.3|21
1616162200000|2021-03-19 13:56:40|5315.2|5309.2|5314.6|5308.6|5316|5310|5314.1|5308.1|7
1616162210000|2021-03-19 13:56:50|5314.1|5308.1|5315.6|5309.6|5316.1|5310.1|5313.6|5307.6|9
1616162220000|2021-03-19 13:57:00|5314.6|5308.6|5317.4|5311.4|5317.6|5311.6|5314.1|5308.1|19
1616162230000|2021-03-19 13:57:10|5317|5311|5316.4|5310.4|5317|5311|5316.1|5310.1|6
1616162240000|2021-03-19 13:57:20|5316|5310|5320.4|5314.4|5320.6|5314.6|5316|5310|5
1616162250000|2021-03-19 13:57:30|5320.5|5314.5|5322.5|5316.5|5322.5|5316.5|5320.5|5314.5|1
1616162260000|2021-03-19 13:57:40|5322.6|5316.6|5320.6|5314.6|5322.9|5316.9|5320.6|5314.6|8
1616162270000|2021-03-19 13:57:50|5320.5|5314.5|5314.1|5308.1|5320.5|5314.5|5314.1|5308.1|31
1616162280000|2021-03-19 13:58:00|5313.7|5307.7|5313.6|5307.6|5313.7|5307.7|5312.2|5306.2|5
1616162290000|2021-03-19 13:58:10|5313.7|5307.7|5309.7|5303.7|5313.7|5307.7|5309.7|5303.7|16
1616162300000|2021-03-19 13:58:20|5310.6|5304.6|5310.7|5304.7|5310.7|5304.7|5309.3|5303.3|30
1616162310000|2021-03-19 13:58:30|5311.1|5305.1|5310.7|5304.7|5311.1|5305.1|5310.7|5304.7|1
1616162330000|2021-03-19 13:58:50|5310.2|5304.2|5311.7|5305.7|5311.7|5305.7|5309.2|5303.2|12
1616162340000|2021-03-19 13:59:00|5310.8|5304.8|5310.7|5304.7|5310.8|5304.8|5309.8|5303.8|9
1616162350000|2021-03-19 13:59:10|5311.1|5305.1|5309.7|5303.7|5311.1|5305.1|5309.7|5303.7|2
1616162360000|2021-03-19 13:59:20|5309.8|5303.8|5307.8|5301.8|5310.8|5304.8|5307.2|5301.2|9
1616162370000|2021-03-19 13:59:30|5308.2|5302.2|5307.8|5301.8|5308.2|5302.2|5307.7|5301.7|3
1616162380000|2021-03-19 13:59:40|5308.7|5302.7|5308.7|5302.7|5309.2|5303.2|5308.7|5302.7|3
1616162390000|2021-03-19 13:59:50|5308.8|5302.8|5309.2|5303.2|5309.2|5303.2|5308.7|5302.7|2
1616162400000|2021-03-19 14:00:00|5309.1|5303.1|5307.2|5301.2|5309.1|5303.1|5307.2|5301.2|18
1616162410000|2021-03-19 14:00:10|5307.8|5301.8|5307.2|5301.2|5308.7|5302.7|5307.2|5301.2|10
1616162420000|2021-03-19 14:00:20|5307.7|5301.7|5308.7|5302.7|5308.7|5302.7|5307.7|5301.7|28
1616162430000|2021-03-19 14:00:30|5309.2|5303.2|5310.7|5304.7|5311.6|5305.6|5309.2|5303.2|10
1616162440000|2021-03-19 14:00:40|5310.6|5304.6|5308.7|5302.7|5310.6|5304.6|5308.6|5302.6|6
1616162450000|2021-03-19 14:00:50|5308.2|5302.2|5310.6|5304.6|5311.1|5305.1|5308.1|5302.1|7
1616162460000|2021-03-19 14:01:00|5310.1|5304.1|5310.6|5304.6|5310.6|5304.6|5308.7|5302.7|25
1616162470000|2021-03-19 14:01:10|5311|5305|5313.6|5307.6|5313.6|5307.6|5311|5305|1
1616162480000|2021-03-19 14:01:20|5313.1|5307.1|5313.6|5307.6|5314|5308|5313.1|5307.1|1
1616162490000|2021-03-19 14:01:30|5312.5|5306.5|5311.6|5305.6|5312.5|5306.5|5311.6|5305.6|12
1616162500000|2021-03-19 14:01:40|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|0
1616162510000|2021-03-19 14:01:50|5313.7|5307.7|5316.4|5310.4|5316.4|5310.4|5313.7|5307.7|6
1616162520000|2021-03-19 14:02:00|5316.9|5310.9|5314|5308|5316.9|5310.9|5312.5|5306.5|17
1616162530000|2021-03-19 14:02:10|5314.5|5308.5|5315.4|5309.4|5315.9|5309.9|5314.5|5308.5|12
1616162540000|2021-03-19 14:02:20|5315.3|5309.3|5314.3|5308.3|5315.4|5309.4|5314.3|5308.3|4
1616162550000|2021-03-19 14:02:30|5313.9|5307.9|5315.4|5309.4|5315.4|5309.4|5313.9|5307.9|9
1616162560000|2021-03-19 14:02:40|5314.9|5308.9|5313.3|5307.3|5315.8|5309.8|5313.3|5307.3|12
1616162570000|2021-03-19 14:02:50|5313.4|5307.4|5313.3|5307.3|5313.4|5307.4|5313.3|5307.3|8
1616162580000|2021-03-19 14:03:00|5312.2|5306.2|5310.8|5304.8|5312.3|5306.3|5310.4|5304.4|7
1616162590000|2021-03-19 14:03:10|5310.4|5304.4|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|2
1616162600000|2021-03-19 14:03:20|5310.8|5304.8|5310.9|5304.9|5310.9|5304.9|5310.8|5304.8|0
1616162610000|2021-03-19 14:03:30|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5309.4|5303.4|17
1616162620000|2021-03-19 14:03:40|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|3
1616162630000|2021-03-19 14:03:50|5311.5|5305.5|5314.3|5308.3|5314.4|5308.4|5311.5|5305.5|19
1616162640000|2021-03-19 14:04:00|5313.3|5307.3|5311.4|5305.4|5313.3|5307.3|5311.4|5305.4|21
1616162650000|2021-03-19 14:04:10|5310.9|5304.9|5309.4|5303.4|5310.9|5304.9|5309.4|5303.4|13
1616162660000|2021-03-19 14:04:20|5310.9|5304.9|5311.3|5305.3|5311.9|5305.9|5310.4|5304.4|15
1616162680000|2021-03-19 14:04:40|5310.8|5304.8|5311.2|5305.2|5311.2|5305.2|5310.8|5304.8|2
1616162690000|2021-03-19 14:04:50|5312.2|5306.2|5310.7|5304.7|5312.2|5306.2|5310.7|5304.7|10
1616162700000|2021-03-19 14:05:00|5310.8|5304.8|5310.7|5304.7|5311.2|5305.2|5309.3|5303.3|11
1616162710000|2021-03-19 14:05:10|5310.3|5304.3|5310.3|5304.3|5310.8|5304.8|5309.9|5303.9|8
1616162720000|2021-03-19 14:05:20|5309.9|5303.9|5311.4|5305.4|5312.3|5306.3|5309.4|5303.4|31
1616162730000|2021-03-19 14:05:30|5312.9|5306.9|5313.3|5307.3|5314.7|5308.7|5312.9|5306.9|4
1616162740000|2021-03-19 14:05:40|5312.9|5306.9|5312.9|5306.9|5313.3|5307.3|5312.3|5306.3|3
1616162750000|2021-03-19 14:05:50|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5311.3|5305.3|12
1616162760000|2021-03-19 14:06:00|5312.2|5306.2|5307.4|5301.4|5312.2|5306.2|5307.4|5301.4|23
1616162770000|2021-03-19 14:06:10|5307.9|5301.9|5305.4|5299.4|5307.9|5301.9|5301|5295|49
1616162780000|2021-03-19 14:06:20|5305.8|5299.8|5301.9|5295.9|5305.8|5299.8|5301.9|5295.9|29
1616162790000|2021-03-19 14:06:30|5302.3|5296.3|5303.3|5297.3|5303.4|5297.4|5299.4|5293.4|52
1616162800000|2021-03-19 14:06:40|5303.7|5297.7|5304.3|5298.3|5304.3|5298.3|5302.4|5296.4|10
1616162810000|2021-03-19 14:06:50|5302.9|5296.9|5303.2|5297.2|5304.3|5298.3|5302.3|5296.3|46
1616162820000|2021-03-19 14:07:00|5302.8|5296.8|5304.7|5298.7|5306.2|5300.2|5302.8|5296.8|9
1616162830000|2021-03-19 14:07:10|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|2
1616162840000|2021-03-19 14:07:20|5301.9|5295.9|5306.7|5300.7|5307.2|5301.2|5301.9|5295.9|10
1616162850000|2021-03-19 14:07:30|5306.3|5300.3|5305.9|5299.9|5306.8|5300.8|5305.7|5299.7|4
1616162860000|2021-03-19 14:07:40|5305.7|5299.7|5303.2|5297.2|5305.7|5299.7|5303.2|5297.2|4
1616162870000|2021-03-19 14:07:50|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|3
1616162880000|2021-03-19 14:08:00|5301.7|5295.7|5301.3|5295.3|5302.2|5296.2|5300.8|5294.8|38
1616162890000|2021-03-19 14:08:10|5301.2|5295.2|5301.2|5295.2|5301.7|5295.7|5300.7|5294.7|5
1616162900000|2021-03-19 14:08:20|5300.7|5294.7|5303.2|5297.2|5303.2|5297.2|5300.7|5294.7|12
1616162910000|2021-03-19 14:08:30|||||||||1
1616162920000|2021-03-19 14:08:40|5302.7|5296.7|5303.2|5297.2|5304.7|5298.7|5302.7|5296.7|21
1616162930000|2021-03-19 14:08:50|5302.7|5296.7|5302.7|5296.7|5302.7|5296.7|5302.6|5296.6|6
1616162940000|2021-03-19 14:09:00|5303.6|5297.6|5305.6|5299.6|5305.6|5299.6|5303.6|5297.6|13
1616162950000|2021-03-19 14:09:10|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|6
1616162960000|2021-03-19 14:09:20|5307.4|5301.4|5306.8|5300.8|5309.5|5303.5|5306.8|5300.8|61
1616162970000|2021-03-19 14:09:30|5306.4|5300.4|5309.8|5303.8|5309.8|5303.8|5306.4|5300.4|13
1616162980000|2021-03-19 14:09:40|5308.8|5302.8|5309.8|5303.8|5309.8|5303.8|5308.8|5302.8|17
1616162990000|2021-03-19 14:09:50|5309.7|5303.7|5308.2|5302.2|5309.7|5303.7|5308.2|5302.2|5
1616163000000|2021-03-19 14:10:00|5308.4|5302.4|5307.8|5301.8|5308.8|5302.8|5307.8|5301.8|8
1616163010000|2021-03-19 14:10:10|5307.7|5301.7|5308.2|5302.2|5308.2|5302.2|5307.7|5301.7|2
1616163020000|2021-03-19 14:10:20|5308.7|5302.7|5303.4|5297.4|5308.7|5302.7|5303.4|5297.4|44
1616163030000|2021-03-19 14:10:30|5305.4|5299.4|5303.9|5297.9|5305.4|5299.4|5303.9|5297.9|3
1616163040000|2021-03-19 14:10:40|5303.4|5297.4|5301.9|5295.9|5303.4|5297.4|5301.4|5295.4|17
1616163050000|2021-03-19 14:10:50|5302.9|5296.9|5301.9|5295.9|5302.9|5296.9|5301.9|5295.9|3
1616163060000|2021-03-19 14:11:00|5301.4|5295.4|5302.5|5296.5|5302.9|5296.9|5301.4|5295.4|9
1616163070000|2021-03-19 14:11:10|5302.4|5296.4|5302.9|5296.9|5303.4|5297.4|5302.4|5296.4|5
1616163090000|2021-03-19 14:11:30|5303|5297|5301.9|5295.9|5303|5297|5301.5|5295.5|9
1616163100000|2021-03-19 14:11:40|5301.5|5295.5|5301.9|5295.9|5301.9|5295.9|5301.5|5295.5|4
1616163110000|2021-03-19 14:11:50|5301.5|5295.5|5301.9|5295.9|5302|5296|5301.5|5295.5|16
1616163120000|2021-03-19 14:12:00|5302|5296|5301.9|5295.9|5302|5296|5301.9|5295.9|2
1616163130000|2021-03-19 14:12:10|5301.5|5295.5|5302|5296|5302|5296|5301.5|5295.5|1
1616163140000|2021-03-19 14:12:20|5301.5|5295.5|5301.5|5295.5|5301.9|5295.9|5301.4|5295.4|6
1616163150000|2021-03-19 14:12:30|5301.4|5295.4|5300.5|5294.5|5301.5|5295.5|5299.5|5293.5|30
1616163160000|2021-03-19 14:12:40|5300|5294|5301|5295|5301|5295|5300|5294|1
1616163170000|2021-03-19 14:12:50|5301.5|5295.5|5301|5295|5301.5|5295.5|5300.5|5294.5|5
1616163180000|2021-03-19 14:13:00|5303.4|5297.4|5303.9|5297.9|5304.9|5298.9|5303.4|5297.4|22
1616163190000|2021-03-19 14:13:10|5303|5297|5301.6|5295.6|5303.7|5297.7|5301.6|5295.6|18
1616163200000|2021-03-19 14:13:20|5301.4|5295.4|5299.6|5293.6|5301.4|5295.4|5299.6|5293.6|14
1616163210000|2021-03-19 14:13:30|5300.2|5294.2|5300.5|5294.5|5301|5295|5300.2|5294.2|8
1616163220000|2021-03-19 14:13:40|5301|5295|5301.6|5295.6|5301.6|5295.6|5301|5295|10
1616163230000|2021-03-19 14:13:50|5301|5295|5301|5295|5301|5295|5301|5295|6
1616163240000|2021-03-19 14:14:00|5300.6|5294.6|5299.5|5293.5|5300.6|5294.6|5299.5|5293.5|3
1616163250000|2021-03-19 14:14:10|5300.4|5294.4|5300|5294|5300.5|5294.5|5300|5294|10
1616163260000|2021-03-19 14:14:20|5299.6|5293.6|5299.1|5293.1|5299.6|5293.6|5298.7|5292.7|10
1616163270000|2021-03-19 14:14:30|5298.7|5292.7|5299.1|5293.1|5300.5|5294.5|5298.2|5292.2|25
1616163280000|2021-03-19 14:14:40|5299.2|5293.2|5297.2|5291.2|5299.6|5293.6|5296.2|5290.2|13
1616163290000|2021-03-19 14:14:50|5298.7|5292.7|5298.6|5292.6|5298.7|5292.7|5298.6|5292.6|9
1616163300000|2021-03-19 14:15:00|5297.7|5291.7|5296.3|5290.3|5297.7|5291.7|5296.2|5290.2|31
1616163310000|2021-03-19 14:15:10|5295.8|5289.8|5292.7|5286.7|5295.8|5289.8|5292.7|5286.7|16
1616163320000|2021-03-19 14:15:20|5292.8|5286.8|5290.7|5284.7|5293.7|5287.7|5290.7|5284.7|17
1616163330000|2021-03-19 14:15:30|5290.6|5284.6|5290.2|5284.2|5290.6|5284.6|5289.2|5283.2|20
1616163340000|2021-03-19 14:15:40|5289.7|5283.7|5291.2|5285.2|5291.7|5285.7|5289.7|5283.7|15
1616163350000|2021-03-19 14:15:50|5291.6|5285.6|5293.2|5287.2|5293.2|5287.2|5291.6|5285.6|12
1616163360000|2021-03-19 14:16:00|5293.6|5287.6|5293.5|5287.5|5293.7|5287.7|5290.7|5284.7|50
1616163370000|2021-03-19 14:16:10|5293|5287|5293|5287|5293|5287|5293|5287|6
1616163380000|2021-03-19 14:16:20|5292.6|5286.6|5291|5285|5292.6|5286.6|5290.6|5284.6|9
1616163390000|2021-03-19 14:16:30|5291.5|5285.5|5290|5284|5291.5|5285.5|5290|5284|15
1616163400000|2021-03-19 14:16:40|5290.1|5284.1|5291|5285|5291|5285|5290|5284|14
1616163410000|2021-03-19 14:16:50|5291.5|5285.5|5293.1|5287.1|5293.1|5287.1|5291.5|5285.5|7
1616163420000|2021-03-19 14:17:00|5293|5287|5293|5287|5293.5|5287.5|5292.5|5286.5|8
1616163430000|2021-03-19 14:17:10|5293.5|5287.5|5294.9|5288.9|5296.9|5290.9|5293.5|5287.5|23
1616163440000|2021-03-19 14:17:20|5293.5|5287.5|5295.4|5289.4|5295.4|5289.4|5293.5|5287.5|7
1616163450000|2021-03-19 14:17:30|5297.2|5291.2|5295.8|5289.8|5298.2|5292.2|5294.8|5288.8|46
1616163460000|2021-03-19 14:17:40|5295.4|5289.4|5294.8|5288.8|5295.4|5289.4|5294.7|5288.7|3
1616163470000|2021-03-19 14:17:50|5294.7|5288.7|5295.2|5289.2|5295.2|5289.2|5294.7|5288.7|2
1616163480000|2021-03-19 14:18:00|5296.2|5290.2|5300.7|5294.7|5300.7|5294.7|5295.3|5289.3|19
1616163490000|2021-03-19 14:18:10|5299.7|5293.7|5300.6|5294.6|5300.6|5294.6|5298.7|5292.7|15
1616163500000|2021-03-19 14:18:20|5300.5|5294.5|5300.7|5294.7|5301.7|5295.7|5300.5|5294.5|7
1616163510000|2021-03-19 14:18:30|5301.1|5295.1|5303.5|5297.5|5303.5|5297.5|5301.1|5295.1|7
1616163520000|2021-03-19 14:18:40|5303|5297|5306.3|5300.3|5306.3|5300.3|5303|5297|12
1616163530000|2021-03-19 14:18:50|5305.9|5299.9|5308.7|5302.7|5308.7|5302.7|5305.3|5299.3|8
1616163540000|2021-03-19 14:19:00|5308.2|5302.2|5308.1|5302.1|5309.6|5303.6|5308.1|5302.1|34
1616163550000|2021-03-19 14:19:10|5309.1|5303.1|5311|5305|5311|5305|5308.6|5302.6|35
1616163560000|2021-03-19 14:19:20|5310|5304|5310.9|5304.9|5310.9|5304.9|5309.9|5303.9|10
1616163570000|2021-03-19 14:19:30|5310.4|5304.4|5309|5303|5310.4|5304.4|5308.9|5302.9|5
1616163580000|2021-03-19 14:19:40|5309.1|5303.1|5313.9|5307.9|5314.9|5308.9|5309.1|5303.1|34
1616163590000|2021-03-19 14:19:50|5313.1|5307.1|5315.1|5309.1|5315.5|5309.5|5312.9|5306.9|33
1616163600000|2021-03-19 14:20:00|5314.1|5308.1|5314.1|5308.1|5315.1|5309.1|5314.1|5308.1|8
1616163610000|2021-03-19 14:20:10|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|0
1616163620000|2021-03-19 14:20:20|5314.6|5308.6|5315.6|5309.6|5315.6|5309.6|5314.2|5308.2|14
1616163630000|2021-03-19 14:20:30|5316.1|5310.1|5317.2|5311.2|5318.3|5312.3|5316.1|5310.1|20
1616163640000|2021-03-19 14:20:40|5316.7|5310.7|5317.2|5311.2|5317.2|5311.2|5316.2|5310.2|25
1616163650000|2021-03-19 14:20:50|5316.7|5310.7|5316.3|5310.3|5316.7|5310.7|5316.3|5310.3|3
1616163660000|2021-03-19 14:21:00|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|7
1616163670000|2021-03-19 14:21:10|5318.2|5312.2|5317.3|5311.3|5318.2|5312.2|5317.3|5311.3|6
1616163680000|2021-03-19 14:21:20|5317.2|5311.2|5317.3|5311.3|5317.7|5311.7|5317.2|5311.2|3
1616163690000|2021-03-19 14:21:30|5316.7|5310.7|5319.7|5313.7|5319.7|5313.7|5316.7|5310.7|4
1616163700000|2021-03-19 14:21:40|5319.2|5313.2|5322.7|5316.7|5322.7|5316.7|5319.2|5313.2|59
1616163710000|2021-03-19 14:21:50|5322.6|5316.6|5322.6|5316.6|5322.7|5316.7|5322.6|5316.6|39
1616163720000|2021-03-19 14:22:00|5323.6|5317.6|5328.5|5322.5|5328.6|5322.6|5323.6|5317.6|39
1616163730000|2021-03-19 14:22:10|5328.4|5322.4|5331.9|5325.9|5333.9|5327.9|5327.9|5321.9|40
1616163740000|2021-03-19 14:22:20|5330.9|5324.9|5331.9|5325.9|5332.8|5326.8|5330.9|5324.9|7
1616163750000|2021-03-19 14:22:30|5332.3|5326.3|5331.5|5325.5|5332.9|5326.9|5330.4|5324.4|9
1616163760000|2021-03-19 14:22:40|5330.5|5324.5|5326.6|5320.6|5330.5|5324.5|5325.6|5319.6|24
1616163770000|2021-03-19 14:22:50|5326.5|5320.5|5324.1|5318.1|5327.5|5321.5|5322.7|5316.7|18
1616163780000|2021-03-19 14:23:00|5324.6|5318.6|5324.1|5318.1|5325.6|5319.6|5324.1|5318.1|14
1616163790000|2021-03-19 14:23:10|||||||||5
1616163800000|2021-03-19 14:23:20|5324.6|5318.6|5325.1|5319.1|5325.6|5319.6|5324.6|5318.6|11
1616163810000|2021-03-19 14:23:30|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|7
1616163820000|2021-03-19 14:23:40|5324.7|5318.7|5322.7|5316.7|5324.7|5318.7|5322.3|5316.3|7
1616163830000|2021-03-19 14:23:50|5322.2|5316.2|5320.3|5314.3|5322.7|5316.7|5320.3|5314.3|29
1616163840000|2021-03-19 14:24:00|5321.3|5315.3|5319.4|5313.4|5321.3|5315.3|5319|5313|16
1616163850000|2021-03-19 14:24:10|5319|5313|5318|5312|5319.5|5313.5|5317|5311|16
1616163860000|2021-03-19 14:24:20|5317.5|5311.5|5318|5312|5318|5312|5317.5|5311.5|2
1616163870000|2021-03-19 14:24:30|5317.5|5311.5|5319.4|5313.4|5319.4|5313.4|5317.5|5311.5|18
1616163880000|2021-03-19 14:24:40|5319.9|5313.9|5321.9|5315.9|5321.9|5315.9|5319.9|5313.9|19
1616163890000|2021-03-19 14:24:50|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|10
1616163900000|2021-03-19 14:25:00|5322.3|5316.3|5324.8|5318.8|5324.8|5318.8|5322.3|5316.3|8
1616163910000|2021-03-19 14:25:10|5324.7|5318.7|5326.7|5320.7|5326.7|5320.7|5324.7|5318.7|12
1616163920000|2021-03-19 14:25:20|5326.3|5320.3|5325.7|5319.7|5326.7|5320.7|5325.7|5319.7|5
1616163930000|2021-03-19 14:25:30|5324.8|5318.8|5323.7|5317.7|5326.2|5320.2|5323.7|5317.7|15
1616163940000|2021-03-19 14:25:40|5323.8|5317.8|5323.7|5317.7|5323.8|5317.8|5323.7|5317.7|5
1616163950000|2021-03-19 14:25:50|5322.7|5316.7|5322.3|5316.3|5322.7|5316.7|5322.3|5316.3|4
1616163960000|2021-03-19 14:26:00|5322.7|5316.7|5324.3|5318.3|5324.3|5318.3|5322.7|5316.7|12
1616163970000|2021-03-19 14:26:10|5324.2|5318.2|5323.8|5317.8|5324.3|5318.3|5323.8|5317.8|0
1616163980000|2021-03-19 14:26:20|5324.8|5318.8|5322.8|5316.8|5324.8|5318.8|5322.8|5316.8|10
1616163990000|2021-03-19 14:26:30|5322.3|5316.3|5319.8|5313.8|5322.8|5316.8|5318.9|5312.9|19
1616164000000|2021-03-19 14:26:40|5319.4|5313.4|5323.9|5317.9|5324|5318|5319.4|5313.4|35
1616164010000|2021-03-19 14:26:50|5324|5318|5324|5318|5324|5318|5324|5318|0
1616164020000|2021-03-19 14:27:00|5324.8|5318.8|5326.4|5320.4|5326.4|5320.4|5324.8|5318.8|24
1616164030000|2021-03-19 14:27:10|5326.8|5320.8|5326.3|5320.3|5326.8|5320.8|5326.3|5320.3|2
1616164040000|2021-03-19 14:27:20|5325.8|5319.8|5328.3|5322.3|5329.3|5323.3|5325.8|5319.8|12
1616164050000|2021-03-19 14:27:30|5328.7|5322.7|5329.2|5323.2|5329.7|5323.7|5328.7|5322.7|6
1616164060000|2021-03-19 14:27:40|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|11
1616164070000|2021-03-19 14:27:50|5330.2|5324.2|5330.6|5324.6|5330.7|5324.7|5330.2|5324.2|4
1616164080000|2021-03-19 14:28:00|5330.7|5324.7|5331.2|5325.2|5331.6|5325.6|5330.7|5324.7|26
1616164090000|2021-03-19 14:28:10|5330.7|5324.7|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|9
1616164100000|2021-03-19 14:28:20|5330.7|5324.7|5331.2|5325.2|5331.7|5325.7|5330.7|5324.7|4
1616164110000|2021-03-19 14:28:30|5331.3|5325.3|5333.7|5327.7|5334.6|5328.6|5331.2|5325.2|24
1616164120000|2021-03-19 14:28:40|5333.6|5327.6|5333.6|5327.6|5334.5|5328.5|5333.2|5327.2|7
1616164130000|2021-03-19 14:28:50|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|6
1616164140000|2021-03-19 14:29:00|5335.6|5329.6|5340.3|5334.3|5340.3|5334.3|5335.6|5329.6|15
1616164150000|2021-03-19 14:29:10|5342.2|5336.2|5342.2|5336.2|5343.2|5337.2|5340.7|5334.7|23
1616164160000|2021-03-19 14:29:20|5342.6|5336.6|5340.7|5334.7|5342.6|5336.6|5340.7|5334.7|21
1616164170000|2021-03-19 14:29:30|5340.3|5334.3|5340.2|5334.2|5340.3|5334.3|5339.8|5333.8|7
1616164180000|2021-03-19 14:29:40|5339.8|5333.8|5340.3|5334.3|5340.4|5334.4|5339.4|5333.4|13
1616164190000|2021-03-19 14:29:50|5339.9|5333.9|5340.8|5334.8|5340.8|5334.8|5339.8|5333.8|6
1616164200000|2021-03-19 14:30:00|5340.7|5334.7|5338.5|5332.5|5341.8|5335.8|5338|5332|40
1616164210000|2021-03-19 14:30:10|5338.1|5332.1|5340|5334|5340|5334|5338.1|5332.1|9
1616164220000|2021-03-19 14:30:20|5339.1|5333.1|5338.6|5332.6|5339.1|5333.1|5338.1|5332.1|18
1616164230000|2021-03-19 14:30:30|5338.5|5332.5|5338.1|5332.1|5339.1|5333.1|5338.1|5332.1|8
1616164240000|2021-03-19 14:30:40|5338|5332|5339.1|5333.1|5340.1|5334.1|5338|5332|16
1616164250000|2021-03-19 14:30:50|5338.6|5332.6|5340|5334|5340|5334|5338.6|5332.6|15
1616164260000|2021-03-19 14:31:00|5341|5335|5341.5|5335.5|5342.1|5336.1|5341|5335|25
1616164270000|2021-03-19 14:31:10|5339.7|5333.7|5340.5|5334.5|5340.5|5334.5|5339.6|5333.6|12
1616164280000|2021-03-19 14:31:20|5340|5334|5341.5|5335.5|5341.5|5335.5|5339|5333|25
1616164290000|2021-03-19 14:31:30|5342|5336|5340|5334|5342|5336|5340|5334|11
1616164300000|2021-03-19 14:31:40|5339.9|5333.9|5339|5333|5339.9|5333.9|5338.9|5332.9|3
1616164310000|2021-03-19 14:31:50|5338.5|5332.5|5339|5333|5339|5333|5338|5332|8
1616164320000|2021-03-19 14:32:00|5339.5|5333.5|5339.5|5333.5|5340|5334|5339.5|5333.5|16
1616164330000|2021-03-19 14:32:10|5338.5|5332.5|5340|5334|5340.1|5334.1|5338.5|5332.5|16
1616164340000|2021-03-19 14:32:20|5340.1|5334.1|5342.9|5336.9|5343|5337|5340.1|5334.1|22
1616164350000|2021-03-19 14:32:30|5342|5336|5342.4|5336.4|5342.9|5336.9|5342|5336|16
1616164360000|2021-03-19 14:32:40|5342.5|5336.5|5341.5|5335.5|5343|5337|5341|5335|8
1616164370000|2021-03-19 14:32:50|5342|5336|5341.5|5335.5|5342|5336|5340.5|5334.5|10
1616164380000|2021-03-19 14:33:00|5342|5336|5342.5|5336.5|5342.5|5336.5|5342|5336|8
1616164390000|2021-03-19 14:33:10|5342.9|5336.9|5343.4|5337.4|5343.8|5337.8|5342.9|5336.9|19
1616164400000|2021-03-19 14:33:20|5343.8|5337.8|5344.3|5338.3|5345.4|5339.4|5343.8|5337.8|17
1616164410000|2021-03-19 14:33:30|5344.7|5338.7|5356.5|5350.5|5356.6|5350.6|5344.3|5338.3|37
1616164420000|2021-03-19 14:33:40|5356.6|5350.6|5355.5|5349.5|5356.6|5350.6|5355.5|5349.5|34
1616164430000|2021-03-19 14:33:50|5355.9|5349.9|5356.5|5350.5|5356.5|5350.5|5355.5|5349.5|43
1616164440000|2021-03-19 14:34:00|5356.4|5350.4|5353.1|5347.1|5356.4|5350.4|5353.1|5347.1|40
1616164450000|2021-03-19 14:34:10|5353.6|5347.6|5351.6|5345.6|5354.6|5348.6|5351.6|5345.6|43
1616164460000|2021-03-19 14:34:20|5350.6|5344.6|5348.1|5342.1|5351.2|5345.2|5346.2|5340.2|233
1616164470000|2021-03-19 14:34:30|5348.6|5342.6|5347.6|5341.6|5349.6|5343.6|5347.1|5341.1|14
1616164480000|2021-03-19 14:34:40|5347.1|5341.1|5346|5340|5347.1|5341.1|5344.6|5338.6|7
1616164490000|2021-03-19 14:34:50|5345.6|5339.6|5347.3|5341.3|5348.6|5342.6|5345.6|5339.6|17
1616164500000|2021-03-19 14:35:00|5347.2|5341.2|5350.6|5344.6|5351.6|5345.6|5347.2|5341.2|19
1616164510000|2021-03-19 14:35:10|5351.1|5345.1|5350|5344|5351.1|5345.1|5350|5344|13
1616164520000|2021-03-19 14:35:20|5351.6|5345.6|5351.5|5345.5|5351.6|5345.6|5351.5|5345.5|8
1616164530000|2021-03-19 14:35:30|5352.5|5346.5|5352.5|5346.5|5353.5|5347.5|5352.5|5346.5|14
1616164540000|2021-03-19 14:35:40|5353|5347|5355.5|5349.5|5355.5|5349.5|5352.4|5346.4|20
1616164550000|2021-03-19 14:35:50|5355.9|5349.9|5355.9|5349.9|5356.4|5350.4|5355.8|5349.8|51
1616164560000|2021-03-19 14:36:00|5355.5|5349.5|5354.5|5348.5|5355.5|5349.5|5354.4|5348.4|10
1616164570000|2021-03-19 14:36:10|5354.3|5348.3|5354|5348|5355.4|5349.4|5353.9|5347.9|17
1616164580000|2021-03-19 14:36:20|5352.6|5346.6|5356.5|5350.5|5357.9|5351.9|5352.6|5346.6|45
1616164590000|2021-03-19 14:36:30|5356|5350|5356|5350|5357|5351|5356|5350|12
1616164600000|2021-03-19 14:36:40|5355.6|5349.6|5357.6|5351.6|5357.6|5351.6|5355.5|5349.5|12
1616164610000|2021-03-19 14:36:50|5358.1|5352.1|5363.1|5357.1|5363.1|5357.1|5358.1|5352.1|30
1616164620000|2021-03-19 14:37:00|5363|5357|5361|5355|5363|5357|5359.6|5353.6|29
1616164630000|2021-03-19 14:37:10|5362|5356|5361.1|5355.1|5362|5356|5360|5354|32
1616164640000|2021-03-19 14:37:20|5361.5|5355.5|5360.6|5354.6|5361.5|5355.5|5360.2|5354.2|13
1616164650000|2021-03-19 14:37:30|5361.5|5355.5|5364.6|5358.6|5364.6|5358.6|5360.1|5354.1|50
1616164660000|2021-03-19 14:37:40|5365.5|5359.5|5369.6|5363.6|5369.6|5363.6|5365.1|5359.1|55
1616164670000|2021-03-19 14:37:50|5370.1|5364.1|5370.1|5364.1|5374.1|5368.1|5369.7|5363.7|51
1616164680000|2021-03-19 14:38:00|5370.2|5364.2|5369.6|5363.6|5370.2|5364.2|5368.6|5362.6|32
1616164690000|2021-03-19 14:38:10|5369.5|5363.5|5371.9|5365.9|5372.4|5366.4|5369.5|5363.5|28
1616164700000|2021-03-19 14:38:20|5372.3|5366.3|5372.6|5366.6|5372.6|5366.6|5370|5364|35
1616164710000|2021-03-19 14:38:30|5372.1|5366.1|5371.1|5365.1|5372.1|5366.1|5371.1|5365.1|9
1616164720000|2021-03-19 14:38:40|5372|5366|5371|5365|5372|5366|5371|5365|20
1616164730000|2021-03-19 14:38:50|||||||||9
1616164740000|2021-03-19 14:39:00|5371.5|5365.5|5369.1|5363.1|5371.5|5365.5|5368.6|5362.6|45
1616164750000|2021-03-19 14:39:10|5368.6|5362.6|5366.1|5360.1|5369.1|5363.1|5366.1|5360.1|23
1616164760000|2021-03-19 14:39:20|5365.7|5359.7|5367.1|5361.1|5367.1|5361.1|5365.7|5359.7|10
1616164770000|2021-03-19 14:39:30|5367.5|5361.5|5368.1|5362.1|5370|5364|5367.1|5361.1|22
1616164780000|2021-03-19 14:39:40|5367.1|5361.1|5369|5363|5369|5363|5367|5361|13
1616164790000|2021-03-19 14:39:50|5368|5362|5367.1|5361.1|5368|5362|5367.1|5361.1|7
1616164800000|2021-03-19 14:40:00|5367|5361|5366.1|5360.1|5367.1|5361.1|5365.6|5359.6|22
1616164810000|2021-03-19 14:40:10|5361.3|5355.3|5365.2|5359.2|5365.7|5359.7|5358.9|5352.9|31
1616164820000|2021-03-19 14:40:20|5364.8|5358.8|5368.2|5362.2|5368.3|5362.3|5364.8|5358.8|16
1616164830000|2021-03-19 14:40:30|5368.6|5362.6|5367.7|5361.7|5369.1|5363.1|5367.7|5361.7|10
1616164840000|2021-03-19 14:40:40|5367.6|5361.6|5365.8|5359.8|5367.6|5361.6|5365.7|5359.7|8
1616164850000|2021-03-19 14:40:50|5365.3|5359.3|5364.6|5358.6|5365.6|5359.6|5364.6|5358.6|21
1616164860000|2021-03-19 14:41:00|5365.1|5359.1|5364.8|5358.8|5367.6|5361.6|5364.6|5358.6|56
1616164870000|2021-03-19 14:41:10|5364.7|5358.7|5364.4|5358.4|5365.4|5359.4|5363.9|5357.9|60
1616164880000|2021-03-19 14:41:20|5366.4|5360.4|5359.2|5353.2|5366.4|5360.4|5359.2|5353.2|21
1616164890000|2021-03-19 14:41:30|5360.7|5354.7|5359.2|5353.2|5361.2|5355.2|5359.1|5353.1|61
1616164900000|2021-03-19 14:41:40|5359.7|5353.7|5357.7|5351.7|5359.7|5353.7|5357.7|5351.7|43
1616164910000|2021-03-19 14:41:50|5357.2|5351.2|5356.8|5350.8|5357.2|5351.2|5356.7|5350.7|10
1616164920000|2021-03-19 14:42:00|5356.7|5350.7|5357.6|5351.6|5358.6|5352.6|5356.3|5350.3|23
1616164930000|2021-03-19 14:42:10|5358.1|5352.1|5359.1|5353.1|5359.1|5353.1|5355.6|5349.6|26
1616164940000|2021-03-19 14:42:20|5359|5353|5360.4|5354.4|5360.4|5354.4|5359|5353|27
1616164950000|2021-03-19 14:42:30|5360.9|5354.9|5360.4|5354.4|5361.4|5355.4|5360.4|5354.4|10
1616164960000|2021-03-19 14:42:40|5360.8|5354.8|5363.8|5357.8|5365.3|5359.3|5360.8|5354.8|11
1616164970000|2021-03-19 14:42:50|5363.9|5357.9|5365.3|5359.3|5365.3|5359.3|5362.9|5356.9|27
1616164980000|2021-03-19 14:43:00|5365.4|5359.4|5363.3|5357.3|5365.8|5359.8|5363.3|5357.3|28
1616164990000|2021-03-19 14:43:10|5363.4|5357.4|5363.2|5357.2|5364.3|5358.3|5362.8|5356.8|11
1616165000000|2021-03-19 14:43:20|5363.3|5357.3|5364.2|5358.2|5365.2|5359.2|5362.8|5356.8|26
1616165010000|2021-03-19 14:43:30|5363.8|5357.8|5363.7|5357.7|5363.8|5357.8|5362.7|5356.7|3
1616165020000|2021-03-19 14:43:40|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|3
1616165030000|2021-03-19 14:43:50|5363.7|5357.7|5363.2|5357.2|5363.7|5357.7|5362.7|5356.7|11
1616165040000|2021-03-19 14:44:00|5363.7|5357.7|5364.1|5358.1|5364.2|5358.2|5363.7|5357.7|4
1616165050000|2021-03-19 14:44:10|5362.7|5356.7|5362.2|5356.2|5362.7|5356.7|5361.2|5355.2|9
1616165060000|2021-03-19 14:44:20|5362.7|5356.7|5363.2|5357.2|5363.2|5357.2|5362.7|5356.7|4
1616165070000|2021-03-19 14:44:30|5363.7|5357.7|5364.6|5358.6|5364.7|5358.7|5363.7|5357.7|19
1616165080000|2021-03-19 14:44:40|5364.1|5358.1|5365.6|5359.6|5365.6|5359.6|5364.1|5358.1|9
1616165090000|2021-03-19 14:44:50|5369.6|5363.6|5369.1|5363.1|5369.6|5363.6|5369.1|5363.1|7
1616165100000|2021-03-19 14:45:00|5369|5363|5369.1|5363.1|5370.6|5364.6|5368.6|5362.6|19
1616165110000|2021-03-19 14:45:10|5368.6|5362.6|5367.6|5361.6|5369.6|5363.6|5367.6|5361.6|21
1616165120000|2021-03-19 14:45:20|5367.2|5361.2|5368.6|5362.6|5368.6|5362.6|5367.1|5361.1|21
1616165130000|2021-03-19 14:45:30|5369.1|5363.1|5370.6|5364.6|5370.6|5364.6|5368.6|5362.6|13
1616165140000|2021-03-19 14:45:40|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|2
1616165150000|2021-03-19 14:45:50|5370.6|5364.6|5371.6|5365.6|5371.6|5365.6|5370.1|5364.1|27
1616165160000|2021-03-19 14:46:00|5371.1|5365.1|5371.6|5365.6|5371.6|5365.6|5370.7|5364.7|18
1616165170000|2021-03-19 14:46:10|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|13
1616165180000|2021-03-19 14:46:20|5371.5|5365.5|5369.2|5363.2|5371.5|5365.5|5369.1|5363.1|12
1616165190000|2021-03-19 14:46:30|5369.6|5363.6|5368.2|5362.2|5370.2|5364.2|5368.2|5362.2|9
1616165200000|2021-03-19 14:46:40|5367.8|5361.8|5369.6|5363.6|5371.1|5365.1|5367.8|5361.8|29
1616165210000|2021-03-19 14:46:50|5369.1|5363.1|5368.7|5362.7|5369.1|5363.1|5368.7|5362.7|11
1616165220000|2021-03-19 14:47:00|5369.1|5363.1|5370.6|5364.6|5370.6|5364.6|5369.1|5363.1|8
1616165230000|2021-03-19 14:47:10|5371.1|5365.1|5374.6|5368.6|5374.6|5368.6|5371.1|5365.1|16
1616165240000|2021-03-19 14:47:20|5374.1|5368.1|5378|5372|5378.4|5372.4|5373.6|5367.6|84
1616165250000|2021-03-19 14:47:30|5379.4|5373.4|5381.9|5375.9|5381.9|5375.9|5379.4|5373.4|78
1616165260000|2021-03-19 14:47:40|5381.4|5375.4|5384.9|5378.9|5385.2|5379.2|5381.4|5375.4|71
1616165270000|2021-03-19 14:47:50|5385.1|5379.1|5383.9|5377.9|5385.1|5379.1|5383.9|5377.9|15
1616165280000|2021-03-19 14:48:00|5383.4|5377.4|5383.9|5377.9|5385.4|5379.4|5383.4|5377.4|67
1616165290000|2021-03-19 14:48:10|5383.4|5377.4|5386.3|5380.3|5386.3|5380.3|5383.4|5377.4|14
1616165300000|2021-03-19 14:48:20|5385.8|5379.8|5386.3|5380.3|5386.3|5380.3|5385.8|5379.8|8
1616165310000|2021-03-19 14:48:30|5387.1|5381.1|5385.7|5379.7|5387.1|5381.1|5385.7|5379.7|23
1616165320000|2021-03-19 14:48:40|5385.2|5379.2|5385.2|5379.2|5385.7|5379.7|5385.2|5379.2|3
1616165330000|2021-03-19 14:48:50|5385.1|5379.1|5382.8|5376.8|5385.1|5379.1|5382.8|5376.8|6
1616165340000|2021-03-19 14:49:00|5383.2|5377.2|5379.9|5373.9|5383.2|5377.2|5379.9|5373.9|32
1616165350000|2021-03-19 14:49:10|5380.3|5374.3|5381.7|5375.7|5381.8|5375.8|5380.2|5374.2|8
1616165360000|2021-03-19 14:49:20|5381.3|5375.3|5380.7|5374.7|5381.3|5375.3|5380.7|5374.7|10
1616165370000|2021-03-19 14:49:30|5381.7|5375.7|5382.7|5376.7|5382.7|5376.7|5381.7|5375.7|5
1616165380000|2021-03-19 14:49:40|5383.2|5377.2|5382.7|5376.7|5383.7|5377.7|5382.7|5376.7|19
1616165390000|2021-03-19 14:49:50|5383.1|5377.1|5385.2|5379.2|5385.2|5379.2|5383.1|5377.1|26
1616165400000|2021-03-19 14:50:00|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|5
1616165410000|2021-03-19 14:50:10|5385.2|5379.2|5384.8|5378.8|5385.2|5379.2|5384.8|5378.8|8
1616165420000|2021-03-19 14:50:20|5385.7|5379.7|5387.2|5381.2|5387.7|5381.7|5385.4|5379.4|12
1616165430000|2021-03-19 14:50:30|5386.7|5380.7|5385|5379|5386.7|5380.7|5384.5|5378.5|18
1616165440000|2021-03-19 14:50:40|5384.9|5378.9|5386.8|5380.8|5386.9|5380.9|5384.9|5378.9|14
1616165450000|2021-03-19 14:50:50|5386.4|5380.4|5385.8|5379.8|5386.8|5380.8|5385.8|5379.8|3
1616165460000|2021-03-19 14:51:00|5385.9|5379.9|5385.4|5379.4|5386.3|5380.3|5385.4|5379.4|5
1616165470000|2021-03-19 14:51:10|5382.6|5376.6|5381|5375|5382.6|5376.6|5381|5375|12
1616165480000|2021-03-19 14:51:20|5380|5374|5380.1|5374.1|5381|5375|5379.9|5373.9|40
1616165490000|2021-03-19 14:51:30|5381|5375|5383|5377|5383.5|5377.5|5381|5375|15
1616165500000|2021-03-19 14:51:40|5383.9|5377.9|5383.4|5377.4|5384.4|5378.4|5383|5377|8
1616165510000|2021-03-19 14:51:50|5382.9|5376.9|5382.4|5376.4|5382.9|5376.9|5382.4|5376.4|4
1616165520000|2021-03-19 14:52:00|5382|5376|5381.4|5375.4|5382.4|5376.4|5381.4|5375.4|13
1616165530000|2021-03-19 14:52:10|5374.8|5368.8|5375.7|5369.7|5376.8|5370.8|5374.7|5368.7|72
1616165540000|2021-03-19 14:52:20|5376.2|5370.2|5374.7|5368.7|5376.7|5370.7|5374.7|5368.7|28
1616165550000|2021-03-19 14:52:30|5375.6|5369.6|5375.7|5369.7|5375.7|5369.7|5375.2|5369.2|13
1616165560000|2021-03-19 14:52:40|5375.1|5369.1|5373.7|5367.7|5375.6|5369.6|5373.7|5367.7|16
1616165570000|2021-03-19 14:52:50|5374.2|5368.2|5372.7|5366.7|5374.2|5368.2|5372.7|5366.7|7
1616165580000|2021-03-19 14:53:00|5370.5|5364.5|5374.2|5368.2|5374.2|5368.2|5370.3|5364.3|13
1616165590000|2021-03-19 14:53:10|||||||||3
1616165600000|2021-03-19 14:53:20|5375.1|5369.1|5374.2|5368.2|5375.1|5369.1|5374.2|5368.2|12
1616165610000|2021-03-19 14:53:30|5374.1|5368.1|5374.2|5368.2|5374.2|5368.2|5373.6|5367.6|7
1616165620000|2021-03-19 14:53:40|5374.1|5368.1|5372.1|5366.1|5374.1|5368.1|5372.1|5366.1|5
1616165630000|2021-03-19 14:53:50|5371.7|5365.7|5370.7|5364.7|5371.7|5365.7|5370.7|5364.7|2
1616165640000|2021-03-19 14:54:00|5371.1|5365.1|5373.6|5367.6|5374.1|5368.1|5371.1|5365.1|14
1616165650000|2021-03-19 14:54:10|5372.7|5366.7|5372.5|5366.5|5372.7|5366.7|5372.5|5366.5|9
1616165660000|2021-03-19 14:54:20|5373.1|5367.1|5372.6|5366.6|5373.1|5367.1|5372.6|5366.6|3
1616165670000|2021-03-19 14:54:30|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|1
1616165680000|2021-03-19 14:54:40|5375.1|5369.1|5376.1|5370.1|5376.1|5370.1|5375|5369|4
1616165690000|2021-03-19 14:54:50|5376|5370|5375.1|5369.1|5376.1|5370.1|5374.6|5368.6|13
1616165700000|2021-03-19 14:55:00|5374.6|5368.6|5372.7|5366.7|5375.1|5369.1|5372.7|5366.7|11
1616165710000|2021-03-19 14:55:10|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|2
1616165730000|2021-03-19 14:55:30|5371.7|5365.7|5372.2|5366.2|5372.2|5366.2|5371.2|5365.2|7
1616165740000|2021-03-19 14:55:40|5372.7|5366.7|5372.2|5366.2|5372.7|5366.7|5371.2|5365.2|7
1616165750000|2021-03-19 14:55:50|5371.7|5365.7|5370.2|5364.2|5371.7|5365.7|5370.2|5364.2|9
1616165760000|2021-03-19 14:56:00|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|5369.7|5363.7|0
1616165770000|2021-03-19 14:56:10|||||||||11
1616165780000|2021-03-19 14:56:20|5369.2|5363.2|5365.8|5359.8|5369.3|5363.3|5365.8|5359.8|11
1616165790000|2021-03-19 14:56:30|5364.8|5358.8|5366.3|5360.3|5366.3|5360.3|5362.5|5356.5|24
1616165800000|2021-03-19 14:56:40|5366.4|5360.4|5367.3|5361.3|5367.3|5361.3|5365.9|5359.9|5
1616165810000|2021-03-19 14:56:50|5366.3|5360.3|5363.5|5357.5|5366.3|5360.3|5363.5|5357.5|9
1616165820000|2021-03-19 14:57:00|5363.9|5357.9|5363.4|5357.4|5364.9|5358.9|5362|5356|36
1616165830000|2021-03-19 14:57:10|5361.3|5355.3|5357.5|5351.5|5361.3|5355.3|5356|5350|146
1616165840000|2021-03-19 14:57:20|5359.4|5353.4|5357|5351|5359.8|5353.8|5357|5351|16
1616165850000|2021-03-19 14:57:30|5356.9|5350.9|5357.9|5351.9|5357.9|5351.9|5356.5|5350.5|27
1616165860000|2021-03-19 14:57:40|5356.5|5350.5|5357.5|5351.5|5357.9|5351.9|5356.5|5350.5|11
1616165870000|2021-03-19 14:57:50|5358.4|5352.4|5359.4|5353.4|5359.4|5353.4|5358.4|5352.4|12
1616165880000|2021-03-19 14:58:00|5359.8|5353.8|5364.2|5358.2|5365.2|5359.2|5359.8|5353.8|28
1616165890000|2021-03-19 14:58:10|5363.8|5357.8|5365.2|5359.2|5365.2|5359.2|5362.7|5356.7|6
1616165900000|2021-03-19 14:58:20|5366.1|5360.1|5361.3|5355.3|5366.2|5360.2|5361.2|5355.2|40
1616165910000|2021-03-19 14:58:30|5361.7|5355.7|5362.3|5356.3|5366.2|5360.2|5361.3|5355.3|52
1616165920000|2021-03-19 14:58:40|5362.2|5356.2|5364.2|5358.2|5364.7|5358.7|5361.7|5355.7|10
1616165930000|2021-03-19 14:58:50|5364.7|5358.7|5364.2|5358.2|5364.7|5358.7|5364.2|5358.2|1
1616165940000|2021-03-19 14:59:00|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1616165950000|2021-03-19 14:59:10|5367.1|5361.1|5369.1|5363.1|5369.1|5363.1|5367.1|5361.1|6
1616165960000|2021-03-19 14:59:20|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5369.5|5363.5|4
1616165970000|2021-03-19 14:59:30|5369.6|5363.6|5369.1|5363.1|5369.6|5363.6|5369.1|5363.1|3
1616165980000|2021-03-19 14:59:40|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|5368.6|5362.6|1
1616165990000|2021-03-19 14:59:50|5369.1|5363.1|5367.1|5361.1|5369.1|5363.1|5367.1|5361.1|8
1616166000000|2021-03-19 15:00:00|5367.6|5361.6|5370|5364|5370|5364|5367.1|5361.1|21
1616166010000|2021-03-19 15:00:10|5371|5365|5371.9|5365.9|5371.9|5365.9|5371|5365|4
1616166020000|2021-03-19 15:00:20|5371.4|5365.4|5371|5365|5371.4|5365.4|5371|5365|5
1616166030000|2021-03-19 15:00:30|5370.5|5364.5|5371.4|5365.4|5371.4|5365.4|5370|5364|14
1616166040000|2021-03-19 15:00:40|5371|5365|5372.8|5366.8|5373.9|5367.9|5371|5365|23
1616166050000|2021-03-19 15:00:50|5373.3|5367.3|5372.3|5366.3|5373.8|5367.8|5372.3|5366.3|10
1616166060000|2021-03-19 15:01:00|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|5369.8|5363.8|14
1616166070000|2021-03-19 15:01:10|5372.3|5366.3|5371.8|5365.8|5372.3|5366.3|5371.8|5365.8|16
1616166080000|2021-03-19 15:01:20|5370.9|5364.9|5370.3|5364.3|5371.3|5365.3|5369.9|5363.9|14
1616166090000|2021-03-19 15:01:30|5370.8|5364.8|5370.9|5364.9|5372.3|5366.3|5370.8|5364.8|16
1616166100000|2021-03-19 15:01:40|5371|5365|5371|5365|5371|5365|5371|5365|0
1616166110000|2021-03-19 15:01:50|5370.5|5364.5|5370|5364|5371|5365|5370|5364|4
1616166120000|2021-03-19 15:02:00|5368.9|5362.9|5365.4|5359.4|5368.9|5362.9|5365.4|5359.4|13
1616166130000|2021-03-19 15:02:10|5365.9|5359.9|5363.4|5357.4|5365.9|5359.9|5363.4|5357.4|7
1616166140000|2021-03-19 15:02:20|5363|5357|5364.4|5358.4|5365.9|5359.9|5363|5357|22
1616166150000|2021-03-19 15:02:30|5365.9|5359.9|5366.9|5360.9|5366.9|5360.9|5365.9|5359.9|9
1616166160000|2021-03-19 15:02:40|5367.4|5361.4|5364.4|5358.4|5367.4|5361.4|5364.4|5358.4|5
1616166170000|2021-03-19 15:02:50|5364.5|5358.5|5365|5359|5365|5359|5364.5|5358.5|4
1616166180000|2021-03-19 15:03:00|5366|5360|5368|5362|5368|5362|5366|5360|14
1616166190000|2021-03-19 15:03:10|5366.5|5360.5|5365|5359|5366.5|5360.5|5365|5359|7
1616166200000|2021-03-19 15:03:20|5366|5360|5366|5360|5366.5|5360.5|5366|5360|15
1616166210000|2021-03-19 15:03:30|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|3
1616166220000|2021-03-19 15:03:40|5365|5359|5367|5361|5367|5361|5365|5359|10
1616166230000|2021-03-19 15:03:50|5367.9|5361.9|5369.9|5363.9|5370|5364|5367.9|5361.9|7
1616166240000|2021-03-19 15:04:00|5370.4|5364.4|5370|5364|5370.4|5364.4|5369.9|5363.9|3
1616166250000|2021-03-19 15:04:10|5369.9|5363.9|5369.5|5363.5|5369.9|5363.9|5369.5|5363.5|3
1616166260000|2021-03-19 15:04:20|5369.4|5363.4|5369.9|5363.9|5370.4|5364.4|5369.4|5363.4|5
1616166270000|2021-03-19 15:04:30|5370|5364|5370|5364|5370|5364|5370|5364|0
1616166280000|2021-03-19 15:04:40|5370.4|5364.4|5368.9|5362.9|5370.5|5364.5|5368.9|5362.9|12
1616166290000|2021-03-19 15:04:50|5369|5363|5369|5363|5369.5|5363.5|5368.9|5362.9|5
1616166300000|2021-03-19 15:05:00|5368.9|5362.9|5368.9|5362.9|5369|5363|5368.9|5362.9|0
1616166310000|2021-03-19 15:05:10|5366.5|5360.5|5366.5|5360.5|5366.5|5360.5|5366.5|5360.5|4
1616166320000|2021-03-19 15:05:20|5367|5361|5369.3|5363.3|5369.3|5363.3|5367|5361|23
1616166330000|2021-03-19 15:05:30|5369.4|5363.4|5370.3|5364.3|5370.3|5364.3|5369.4|5363.4|3
1616166340000|2021-03-19 15:05:40|5370.4|5364.4|5370.8|5364.8|5371.3|5365.3|5370.4|5364.4|23
1616166350000|2021-03-19 15:05:50|5370.9|5364.9|5370.8|5364.8|5370.9|5364.9|5370.8|5364.8|0
1616166360000|2021-03-19 15:06:00|5371.4|5365.4|5375.8|5369.8|5375.8|5369.8|5371.4|5365.4|8
1616166370000|2021-03-19 15:06:10|5376.2|5370.2|5375.7|5369.7|5376.3|5370.3|5375.2|5369.2|4
1616166380000|2021-03-19 15:06:20|5374.7|5368.7|5374.8|5368.8|5374.8|5368.8|5374.7|5368.7|4
1616166390000|2021-03-19 15:06:30|5374.3|5368.3|5373.8|5367.8|5374.3|5368.3|5373.8|5367.8|2
1616166400000|2021-03-19 15:06:40|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5372.8|5366.8|2
1616166410000|2021-03-19 15:06:50|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|6
1616166420000|2021-03-19 15:07:00|5372.8|5366.8|5373.3|5367.3|5373.3|5367.3|5372.8|5366.8|4
1616166430000|2021-03-19 15:07:10|5372.3|5366.3|5372.7|5366.7|5372.7|5366.7|5372.3|5366.3|6
1616166440000|2021-03-19 15:07:20|||||||||1
1616166450000|2021-03-19 15:07:30|5372.3|5366.3|5373.3|5367.3|5373.3|5367.3|5372.3|5366.3|1
1616166460000|2021-03-19 15:07:40|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5372.8|5366.8|11
1616166470000|2021-03-19 15:07:50|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5372.3|5366.3|5
1616166480000|2021-03-19 15:08:00|5372.3|5366.3|5373.7|5367.7|5373.7|5367.7|5372.3|5366.3|14
1616166490000|2021-03-19 15:08:10|5374.1|5368.1|5373.7|5367.7|5374.1|5368.1|5372.7|5366.7|10
1616166500000|2021-03-19 15:08:20|5373.3|5367.3|5372.7|5366.7|5374.1|5368.1|5372.7|5366.7|4
1616166510000|2021-03-19 15:08:30|||||||||3
1616166520000|2021-03-19 15:08:40|5372.2|5366.2|5369.7|5363.7|5372.2|5366.2|5369.7|5363.7|10
1616166530000|2021-03-19 15:08:50|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|4
1616166540000|2021-03-19 15:09:00|5371.1|5365.1|5373.6|5367.6|5373.6|5367.6|5371.1|5365.1|10
1616166550000|2021-03-19 15:09:10|5374.1|5368.1|5375.1|5369.1|5375.1|5369.1|5374.1|5368.1|4
1616166560000|2021-03-19 15:09:20|5375.7|5369.7|5374.7|5368.7|5375.7|5369.7|5374.7|5368.7|2
1616166570000|2021-03-19 15:09:30|5374.2|5368.2|5374.6|5368.6|5374.6|5368.6|5374.2|5368.2|2
1616166580000|2021-03-19 15:09:40|5374.7|5368.7|5374.6|5368.6|5375.1|5369.1|5374.6|5368.6|9
1616166590000|2021-03-19 15:09:50|5375.1|5369.1|5375.6|5369.6|5375.6|5369.6|5374.1|5368.1|14
1616166600000|2021-03-19 15:10:00|5376.1|5370.1|5375.6|5369.6|5376.6|5370.6|5374.1|5368.1|12
1616166610000|2021-03-19 15:10:10|5375.1|5369.1|5376.1|5370.1|5376.1|5370.1|5375.1|5369.1|1
1616166620000|2021-03-19 15:10:20|5376|5370|5375.6|5369.6|5376|5370|5375.6|5369.6|2
1616166630000|2021-03-19 15:10:30|5375.2|5369.2|5375.6|5369.6|5375.6|5369.6|5375.1|5369.1|7
1616166640000|2021-03-19 15:10:40|5375.1|5369.1|5374.6|5368.6|5375.1|5369.1|5374.6|5368.6|5
1616166650000|2021-03-19 15:10:50|5375.6|5369.6|5376.6|5370.6|5378.5|5372.5|5375.6|5369.6|9
1616166660000|2021-03-19 15:11:00|5376|5370|5376|5370|5376.5|5370.5|5375.5|5369.5|2
1616166670000|2021-03-19 15:11:10|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|5375.5|5369.5|7
1616166680000|2021-03-19 15:11:20|5375|5369|5374.5|5368.5|5375|5369|5374.5|5368.5|5
1616166690000|2021-03-19 15:11:30|5374.4|5368.4|5371|5365|5374.4|5368.4|5371|5365|13
1616166700000|2021-03-19 15:11:40|5371.5|5365.5|5372.5|5366.5|5372.5|5366.5|5371.5|5365.5|13
1616166710000|2021-03-19 15:11:50|5373|5367|5370.6|5364.6|5373|5367|5370.6|5364.6|8
1616166720000|2021-03-19 15:12:00|5371|5365|5372.5|5366.5|5372.5|5366.5|5371|5365|3
1616166730000|2021-03-19 15:12:10|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|5372.5|5366.5|2
1616166740000|2021-03-19 15:12:20|5371.1|5365.1|5369.1|5363.1|5371.1|5365.1|5369.1|5363.1|31
1616166750000|2021-03-19 15:12:30|5369|5363|5364.7|5358.7|5369|5363|5364.7|5358.7|2
1616166760000|2021-03-19 15:12:40|5364.3|5358.3|5363.3|5357.3|5364.3|5358.3|5363.3|5357.3|5
1616166770000|2021-03-19 15:12:50|5363.2|5357.2|5363.3|5357.3|5363.3|5357.3|5363.2|5357.2|0
1616166780000|2021-03-19 15:13:00|5365.2|5359.2|5367.1|5361.1|5367.6|5361.6|5365.2|5359.2|14
1616166790000|2021-03-19 15:13:10|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|5367.6|5361.6|2
1616166800000|2021-03-19 15:13:20|5368|5362|5366.6|5360.6|5368|5362|5366.6|5360.6|6
1616166810000|2021-03-19 15:13:30|5367|5361|5367.6|5361.6|5367.6|5361.6|5367|5361|4
1616166830000|2021-03-19 15:13:50|5367.4|5361.4|5370.1|5364.1|5370.1|5364.1|5367.4|5361.4|10
1616166840000|2021-03-19 15:14:00|5370.4|5364.4|5370.4|5364.4|5370.9|5364.9|5370|5364|4
1616166850000|2021-03-19 15:14:10|5370.1|5364.1|5369.3|5363.3|5370.1|5364.1|5369.3|5363.3|21
1616166860000|2021-03-19 15:14:20|5369.6|5363.6|5369.4|5363.4|5369.6|5363.6|5369.4|5363.4|28
1616166870000|2021-03-19 15:14:30|5368.9|5362.9|5370.8|5364.8|5370.8|5364.8|5368.9|5362.9|6
1616166880000|2021-03-19 15:14:40|5370.9|5364.9|5371.4|5365.4|5371.4|5365.4|5370.4|5364.4|13
1616166890000|2021-03-19 15:14:50|5371.3|5365.3|5370.4|5364.4|5371.3|5365.3|5370.4|5364.4|2
1616166900000|2021-03-19 15:15:00|5370.8|5364.8|5369.9|5363.9|5370.9|5364.9|5369.9|5363.9|7
1616166910000|2021-03-19 15:15:10|5369|5363|5368.9|5362.9|5369.4|5363.4|5368.9|5362.9|7
1616166920000|2021-03-19 15:15:20|5367.9|5361.9|5366.4|5360.4|5367.9|5361.9|5366.4|5360.4|16
1616166930000|2021-03-19 15:15:30|5366.3|5360.3|5366.4|5360.4|5366.4|5360.4|5365.9|5359.9|3
1616166940000|2021-03-19 15:15:40|5366.9|5360.9|5364.9|5358.9|5366.9|5360.9|5364.9|5358.9|13
1616166950000|2021-03-19 15:15:50|5365|5359|5364.6|5358.6|5365|5359|5364.4|5358.4|6
1616166960000|2021-03-19 15:16:00|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|5365.4|5359.4|6
1616166970000|2021-03-19 15:16:10|5364.9|5358.9|5363|5357|5365.4|5359.4|5363|5357|16
1616166980000|2021-03-19 15:16:20|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5363.4|5357.4|5
1616166990000|2021-03-19 15:16:30|5362.9|5356.9|5362.9|5356.9|5363.4|5357.4|5362.9|5356.9|6
1616167000000|2021-03-19 15:16:40|5363.3|5357.3|5364.8|5358.8|5365.3|5359.3|5363.3|5357.3|3
1616167010000|2021-03-19 15:16:50|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|1
1616167020000|2021-03-19 15:17:00|5365.9|5359.9|5365.3|5359.3|5366.8|5360.8|5365.3|5359.3|10
1616167030000|2021-03-19 15:17:10|5360|5354|5359.4|5353.4|5360|5354|5358.4|5352.4|7
1616167040000|2021-03-19 15:17:20|5360|5354|5361.4|5355.4|5361.9|5355.9|5360|5354|4
1616167050000|2021-03-19 15:17:30|5361|5355|5361.4|5355.4|5361.4|5355.4|5361|5355|1
1616167060000|2021-03-19 15:17:40|5360.4|5354.4|5359|5353|5360.4|5354.4|5359|5353|6
1616167070000|2021-03-19 15:17:50|5358.5|5352.5|5358.4|5352.4|5358.5|5352.5|5358.4|5352.4|0
1616167080000|2021-03-19 15:18:00|5358.9|5352.9|5360.4|5354.4|5360.4|5354.4|5358|5352|8
1616167090000|2021-03-19 15:18:10|5360.9|5354.9|5363.4|5357.4|5363.4|5357.4|5360.9|5354.9|11
1616167100000|2021-03-19 15:18:20|5362.9|5356.9|5361.9|5355.9|5362.9|5356.9|5361.9|5355.9|5
1616167110000|2021-03-19 15:18:30|5361.4|5355.4|5360.4|5354.4|5361.4|5355.4|5360.4|5354.4|2
1616167120000|2021-03-19 15:18:40|||||||||1
1616167130000|2021-03-19 15:18:50|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|8
1616167140000|2021-03-19 15:19:00|||||||||3
1616167150000|2021-03-19 15:19:10|||||||||1
1616167160000|2021-03-19 15:19:20|5361.9|5355.9|5360.9|5354.9|5362.4|5356.4|5360.9|5354.9|12
1616167170000|2021-03-19 15:19:30|5359.9|5353.9|5358.4|5352.4|5359.9|5353.9|5358.4|5352.4|18
1616167180000|2021-03-19 15:19:40|||||||||3
1616167190000|2021-03-19 15:19:50|5356.9|5350.9|5357.4|5351.4|5357.4|5351.4|5356.9|5350.9|5
1616167200000|2021-03-19 15:20:00|5357.3|5351.3|5357.4|5351.4|5357.8|5351.8|5356.9|5350.9|4
1616167210000|2021-03-19 15:20:10|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|5357.8|5351.8|1
1616167220000|2021-03-19 15:20:20|5357.3|5351.3|5357.3|5351.3|5357.4|5351.4|5357.3|5351.3|4
1616167230000|2021-03-19 15:20:30|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|1
1616167240000|2021-03-19 15:20:40|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.3|5354.3|3
1616167250000|2021-03-19 15:20:50|||||||||6
1616167260000|2021-03-19 15:21:00|5360.8|5354.8|5361.4|5355.4|5362.7|5356.7|5360.8|5354.8|41
1616167270000|2021-03-19 15:21:10|5362.4|5356.4|5357.4|5351.4|5362.4|5356.4|5357.4|5351.4|5
1616167280000|2021-03-19 15:21:20|5357.3|5351.3|5357.9|5351.9|5358.4|5352.4|5357.3|5351.3|4
1616167290000|2021-03-19 15:21:30|5357.8|5351.8|5358.3|5352.3|5358.3|5352.3|5357.8|5351.8|3
1616167300000|2021-03-19 15:21:40|||||||||1
1616167310000|2021-03-19 15:21:50|5357.9|5351.9|5356.4|5350.4|5357.9|5351.9|5356.4|5350.4|5
1616167320000|2021-03-19 15:22:00|5356.9|5350.9|5357.4|5351.4|5357.9|5351.9|5356.9|5350.9|2
1616167330000|2021-03-19 15:22:10|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1616167340000|2021-03-19 15:22:20|5356.9|5350.9|5356.3|5350.3|5356.9|5350.9|5356.3|5350.3|6
1616167350000|2021-03-19 15:22:30|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5
1616167360000|2021-03-19 15:22:40|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|1
1616167370000|2021-03-19 15:22:50|5355.9|5349.9|5356.3|5350.3|5356.4|5350.4|5355.9|5349.9|4
1616167380000|2021-03-19 15:23:00|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|10
1616167390000|2021-03-19 15:23:10|5356.4|5350.4|5355.4|5349.4|5356.4|5350.4|5355.4|5349.4|10
1616167400000|2021-03-19 15:23:20|5355.3|5349.3|5354.4|5348.4|5355.3|5349.3|5354.4|5348.4|6
1616167410000|2021-03-19 15:23:30|5350.4|5344.4|5350.5|5344.5|5351.5|5345.5|5350.4|5344.4|62
1616167420000|2021-03-19 15:23:40|5349.6|5343.6|5352.4|5346.4|5352.4|5346.4|5349.5|5343.5|12
1616167430000|2021-03-19 15:23:50|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|0
1616167440000|2021-03-19 15:24:00|5353|5347|5354.6|5348.6|5356.1|5350.1|5353|5347|11
1616167450000|2021-03-19 15:24:10|5354.2|5348.2|5353.7|5347.7|5354.6|5348.6|5353.1|5347.1|10
1616167460000|2021-03-19 15:24:20|5354.1|5348.1|5356.5|5350.5|5356.6|5350.6|5354.1|5348.1|5
1616167470000|2021-03-19 15:24:30|5356.6|5350.6|5357|5351|5357.6|5351.6|5356.6|5350.6|1
1616167480000|2021-03-19 15:24:40|5355.7|5349.7|5357.5|5351.5|5357.5|5351.5|5355.7|5349.7|21
1616167490000|2021-03-19 15:24:50|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1616167500000|2021-03-19 15:25:00|5355.5|5349.5|5356.5|5350.5|5356.5|5350.5|5355.5|5349.5|6
1616167510000|2021-03-19 15:25:10|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|0
1616167520000|2021-03-19 15:25:20|5357|5351|5356|5350|5357.5|5351.5|5356|5350|4
1616167530000|2021-03-19 15:25:30|5355.5|5349.5|5350.5|5344.5|5355.5|5349.5|5350.5|5344.5|23
1616167540000|2021-03-19 15:25:40|5351.1|5345.1|5350|5344|5352|5346|5349.5|5343.5|8
1616167550000|2021-03-19 15:25:50|5350.7|5344.7|5347.3|5341.3|5353|5347|5347.3|5341.3|112
1616167560000|2021-03-19 15:26:00|5348.2|5342.2|5348.2|5342.2|5349.3|5343.3|5347.8|5341.8|8
1616167570000|2021-03-19 15:26:10|5347.8|5341.8|5344.3|5338.3|5347.8|5341.8|5342.3|5336.3|85
1616167580000|2021-03-19 15:26:20|5344.4|5338.4|5344.9|5338.9|5345.3|5339.3|5344.4|5338.4|7
1616167590000|2021-03-19 15:26:30|5346.3|5340.3|5348.8|5342.8|5348.8|5342.8|5345.9|5339.9|10
1616167600000|2021-03-19 15:26:40|5348.3|5342.3|5347.8|5341.8|5348.3|5342.3|5347.8|5341.8|3
1616167610000|2021-03-19 15:26:50|5347.3|5341.3|5347.2|5341.2|5347.8|5341.8|5347.2|5341.2|4
1616167620000|2021-03-19 15:27:00|5345.8|5339.8|5345.3|5339.3|5347.2|5341.2|5345.3|5339.3|14
1616167630000|2021-03-19 15:27:10|5346.5|5340.5|5348.2|5342.2|5348.2|5342.2|5346.5|5340.5|32
1616167640000|2021-03-19 15:27:20|5347.8|5341.8|5343.8|5337.8|5347.8|5341.8|5343.8|5337.8|27
1616167650000|2021-03-19 15:27:30|5343.9|5337.9|5343.8|5337.8|5343.9|5337.9|5343.8|5337.8|2
1616167660000|2021-03-19 15:27:40|5343.3|5337.3|5342.3|5336.3|5343.3|5337.3|5342.3|5336.3|1
1616167670000|2021-03-19 15:27:50|5341.9|5335.9|5338|5332|5341.9|5335.9|5338|5332|34
1616167680000|2021-03-19 15:28:00|5338.9|5332.9|5340.5|5334.5|5341.9|5335.9|5338.9|5332.9|16
1616167690000|2021-03-19 15:28:10|5340.4|5334.4|5340.8|5334.8|5340.8|5334.8|5338.9|5332.9|48
1616167700000|2021-03-19 15:28:20|5341.3|5335.3|5341.4|5335.4|5341.4|5335.4|5340.8|5334.8|3
1616167710000|2021-03-19 15:28:30|5342.3|5336.3|5340.8|5334.8|5342.3|5336.3|5340.3|5334.3|16
1616167720000|2021-03-19 15:28:40|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|0
1616167730000|2021-03-19 15:28:50|5341.3|5335.3|5341.8|5335.8|5341.8|5335.8|5341.3|5335.3|7
1616167740000|2021-03-19 15:29:00|5341.3|5335.3|5342.2|5336.2|5342.2|5336.2|5341.3|5335.3|2
1616167750000|2021-03-19 15:29:10|5342.8|5336.8|5342.3|5336.3|5342.8|5336.8|5341.8|5335.8|12
1616167770000|2021-03-19 15:29:30|5342.8|5336.8|5343.3|5337.3|5343.3|5337.3|5342.8|5336.8|2
1616167780000|2021-03-19 15:29:40|5342.7|5336.7|5342.7|5336.7|5343.2|5337.2|5342.7|5336.7|2
1616167790000|2021-03-19 15:29:50|5343.1|5337.1|5343.7|5337.7|5343.7|5337.7|5343.1|5337.1|10
1616167800000|2021-03-19 15:30:00|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5343.2|5337.2|14
1616167810000|2021-03-19 15:30:10|5342.3|5336.3|5337.4|5331.4|5342.8|5336.8|5337.3|5331.3|124
1616167820000|2021-03-19 15:30:20|5337.3|5331.3|5339.3|5333.3|5339.3|5333.3|5337.3|5331.3|9
1616167830000|2021-03-19 15:30:30|5337.4|5331.4|5338.3|5332.3|5339.3|5333.3|5337.4|5331.4|11
1616167840000|2021-03-19 15:30:40|5338.4|5332.4|5339.3|5333.3|5339.3|5333.3|5338.4|5332.4|8
1616167850000|2021-03-19 15:30:50|5338.9|5332.9|5338.9|5332.9|5339.3|5333.3|5338.8|5332.8|6
1616167860000|2021-03-19 15:31:00|5339.3|5333.3|5338.8|5332.8|5339.3|5333.3|5338.8|5332.8|4
1616167870000|2021-03-19 15:31:10|5339.2|5333.2|5339.3|5333.3|5339.3|5333.3|5337.8|5331.8|25
1616167880000|2021-03-19 15:31:20|5339.4|5333.4|5342.9|5336.9|5342.9|5336.9|5339.4|5333.4|10
1616167890000|2021-03-19 15:31:30|5342.5|5336.5|5338.9|5332.9|5343.4|5337.4|5338.9|5332.9|17
1616167900000|2021-03-19 15:31:40|5339|5333|5338.5|5332.5|5339|5333|5338.5|5332.5|3
1616167910000|2021-03-19 15:31:50|||||||||1
1616167920000|2021-03-19 15:32:00|5338.9|5332.9|5338.9|5332.9|5339|5333|5338.9|5332.9|5
1616167930000|2021-03-19 15:32:10|5336.5|5330.5|5337.5|5331.5|5337.5|5331.5|5336.5|5330.5|18
1616167940000|2021-03-19 15:32:20|5337.4|5331.4|5340.3|5334.3|5341.3|5335.3|5336.4|5330.4|36
1616167950000|2021-03-19 15:32:30|5339.4|5333.4|5338.8|5332.8|5339.9|5333.9|5338.3|5332.3|17
1616167960000|2021-03-19 15:32:40|5339.2|5333.2|5341.2|5335.2|5341.2|5335.2|5339.2|5333.2|14
1616167970000|2021-03-19 15:32:50|5340.8|5334.8|5338.8|5332.8|5340.8|5334.8|5338.7|5332.7|7
1616167980000|2021-03-19 15:33:00|5338.3|5332.3|5339.6|5333.6|5340.2|5334.2|5337.8|5331.8|10
1616167990000|2021-03-19 15:33:10|5338.8|5332.8|5338.6|5332.6|5338.8|5332.8|5338.6|5332.6|3
1616168000000|2021-03-19 15:33:20|5339.1|5333.1|5337.6|5331.6|5339.1|5333.1|5337.6|5331.6|1
1616168010000|2021-03-19 15:33:30|5337.1|5331.1|5338.1|5332.1|5339.6|5333.6|5336.1|5330.1|38
1616168020000|2021-03-19 15:33:40|5338.6|5332.6|5338.1|5332.1|5338.6|5332.6|5338.1|5332.1|2
1616168030000|2021-03-19 15:33:50|5338.5|5332.5|5340.5|5334.5|5340.5|5334.5|5338.1|5332.1|6
1616168040000|2021-03-19 15:34:00|5340.1|5334.1|5342.5|5336.5|5342.5|5336.5|5340.1|5334.1|12
1616168050000|2021-03-19 15:34:10|5343|5337|5341.1|5335.1|5343.5|5337.5|5341.1|5335.1|5
1616168060000|2021-03-19 15:34:20|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|0
1616168070000|2021-03-19 15:34:30|5341.6|5335.6|5342.5|5336.5|5342.5|5336.5|5341.6|5335.6|10
1616168080000|2021-03-19 15:34:40|5343|5337|5343|5337|5343|5337|5343|5337|1
1616168090000|2021-03-19 15:34:50|5343.1|5337.1|5345|5339|5345|5339|5343.1|5337.1|10
1616168100000|2021-03-19 15:35:00|5345.9|5339.9|5347|5341|5349|5343|5345.9|5339.9|21
1616168110000|2021-03-19 15:35:10|5347.5|5341.5|5347|5341|5347.5|5341.5|5346.5|5340.5|7
1616168120000|2021-03-19 15:35:20|5347.4|5341.4|5350.4|5344.4|5350.4|5344.4|5347.4|5341.4|12
1616168130000|2021-03-19 15:35:30|5349.4|5343.4|5349.5|5343.5|5349.5|5343.5|5349|5343|5
1616168140000|2021-03-19 15:35:40|5350.9|5344.9|5350.4|5344.4|5351|5345|5350.4|5344.4|7
1616168150000|2021-03-19 15:35:50|5349.4|5343.4|5349.5|5343.5|5349.5|5343.5|5349.4|5343.4|2
1616168160000|2021-03-19 15:36:00|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|3
1616168170000|2021-03-19 15:36:10|||||||||1
1616168180000|2021-03-19 15:36:20|5350|5344|5350.4|5344.4|5350.4|5344.4|5349.5|5343.5|5
1616168190000|2021-03-19 15:36:30|5350.9|5344.9|5351.3|5345.3|5351.3|5345.3|5350.9|5344.9|22
1616168200000|2021-03-19 15:36:40|5351.7|5345.7|5351.3|5345.3|5351.7|5345.7|5351.3|5345.3|5
1616168210000|2021-03-19 15:36:50|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|3
1616168220000|2021-03-19 15:37:00|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|8
1616168230000|2021-03-19 15:37:10|5348.3|5342.3|5347.8|5341.8|5348.3|5342.3|5347.8|5341.8|6
1616168240000|2021-03-19 15:37:20|5347.6|5341.6|5347.8|5341.8|5347.8|5341.8|5345.8|5339.8|13
1616168250000|2021-03-19 15:37:30|5346.8|5340.8|5345.4|5339.4|5346.8|5340.8|5345.3|5339.3|8
1616168260000|2021-03-19 15:37:40|5345.8|5339.8|5345.4|5339.4|5346.3|5340.3|5345.3|5339.3|10
1616168270000|2021-03-19 15:37:50|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|10
1616168280000|2021-03-19 15:38:00|5345.4|5339.4|5347.3|5341.3|5347.8|5341.8|5345.4|5339.4|15
1616168290000|2021-03-19 15:38:10|5346.8|5340.8|5350.3|5344.3|5350.3|5344.3|5346.8|5340.8|4
1616168300000|2021-03-19 15:38:20|||||||||2
1616168310000|2021-03-19 15:38:30|5350.7|5344.7|5349.3|5343.3|5350.7|5344.7|5349.3|5343.3|6
1616168320000|2021-03-19 15:38:40|5350.8|5344.8|5350.3|5344.3|5350.8|5344.8|5350.3|5344.3|12
1616168330000|2021-03-19 15:38:50|5349.8|5343.8|5350.3|5344.3|5350.3|5344.3|5349.8|5343.8|6
1616168340000|2021-03-19 15:39:00|||||||||5
1616168350000|2021-03-19 15:39:10|5349.8|5343.8|5350.3|5344.3|5350.3|5344.3|5349.8|5343.8|4
1616168360000|2021-03-19 15:39:20|5351.8|5345.8|5353.3|5347.3|5353.3|5347.3|5351.8|5345.8|13
1616168370000|2021-03-19 15:39:30|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|3
1616168380000|2021-03-19 15:39:40|5354.3|5348.3|5353.3|5347.3|5354.3|5348.3|5353.3|5347.3|71
1616168390000|2021-03-19 15:39:50|5353.2|5347.2|5351.7|5345.7|5353.2|5347.2|5351.7|5345.7|3
1616168400000|2021-03-19 15:40:00|5351.2|5345.2|5355.3|5349.3|5355.3|5349.3|5351.2|5345.2|22
1616168410000|2021-03-19 15:40:10|||||||||2
1616168420000|2021-03-19 15:40:20|5354.7|5348.7|5355.1|5349.1|5355.2|5349.2|5353.7|5347.7|9
1616168430000|2021-03-19 15:40:30|5354.7|5348.7|5355.2|5349.2|5355.7|5349.7|5354.7|5348.7|3
1616168440000|2021-03-19 15:40:40|5355.3|5349.3|5356.6|5350.6|5356.6|5350.6|5355.3|5349.3|4
1616168450000|2021-03-19 15:40:50|5356.1|5350.1|5353.7|5347.7|5356.6|5350.6|5353.2|5347.2|14
1616168460000|2021-03-19 15:41:00|5353.2|5347.2|5355.1|5349.1|5355.2|5349.2|5353.2|5347.2|23
1616168470000|2021-03-19 15:41:10|5355.2|5349.2|5355.1|5349.1|5355.2|5349.2|5355.1|5349.1|1
1616168480000|2021-03-19 15:41:20|5355.2|5349.2|5357.1|5351.1|5357.1|5351.1|5355.2|5349.2|6
1616168490000|2021-03-19 15:41:30|5355.6|5349.6|5356|5350|5356.1|5350.1|5355.6|5349.6|14
1616168500000|2021-03-19 15:41:40|5355.6|5349.6|5355.1|5349.1|5356.1|5350.1|5355.1|5349.1|6
1616168510000|2021-03-19 15:41:50|5354.7|5348.7|5354.1|5348.1|5354.7|5348.7|5354.1|5348.1|3
1616168520000|2021-03-19 15:42:00|5353.7|5347.7|5349.1|5343.1|5354.1|5348.1|5348.3|5342.3|37
1616168530000|2021-03-19 15:42:10|5349.3|5343.3|5348.3|5342.3|5349.7|5343.7|5348.3|5342.3|3
1616168540000|2021-03-19 15:42:20|5347.8|5341.8|5348.3|5342.3|5348.3|5342.3|5347.8|5341.8|1
1616168560000|2021-03-19 15:42:40|5348.2|5342.2|5352.1|5346.1|5352.1|5346.1|5348.2|5342.2|54
1616168570000|2021-03-19 15:42:50|||||||||1
1616168580000|2021-03-19 15:43:00|5351.3|5345.3|5350.1|5344.1|5351.3|5345.3|5350.1|5344.1|20
1616168590000|2021-03-19 15:43:10|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|0
1616168600000|2021-03-19 15:43:20|5351.1|5345.1|5354.1|5348.1|5354.1|5348.1|5351.1|5345.1|16
1616168610000|2021-03-19 15:43:30|||||||||2
1616168620000|2021-03-19 15:43:40|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|97
1616168630000|2021-03-19 15:43:50|5353|5347|5353|5347|5353|5347|5353|5347|100
1616168640000|2021-03-19 15:44:00|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353|5347|1
1616168660000|2021-03-19 15:44:20|5354|5348|5353|5347|5354|5348|5353|5347|10
1616168670000|2021-03-19 15:44:30|5352|5346|5350.1|5344.1|5352|5346|5350.1|5344.1|4
1616168680000|2021-03-19 15:44:40|5350|5344|5350.1|5344.1|5350.1|5344.1|5350|5344|0
1616168690000|2021-03-19 15:44:50|5350.5|5344.5|5351.9|5345.9|5351.9|5345.9|5350.1|5344.1|17
1616168700000|2021-03-19 15:45:00|5352.4|5346.4|5353|5347|5354.4|5348.4|5352.4|5346.4|8
1616168710000|2021-03-19 15:45:10|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|0
1616168720000|2021-03-19 15:45:20|5353|5347|5353|5347|5353.1|5347.1|5353|5347|0
1616168730000|2021-03-19 15:45:30|5353.1|5347.1|5353|5347|5353.1|5347.1|5353|5347|1
1616168740000|2021-03-19 15:45:40|5353.5|5347.5|5354|5348|5354|5348|5353.5|5347.5|3
1616168750000|2021-03-19 15:45:50|5354.4|5348.4|5354.9|5348.9|5357|5351|5354.4|5348.4|4
1616168760000|2021-03-19 15:46:00|5355|5349|5355|5349|5355.4|5349.4|5354.9|5348.9|2
1616168770000|2021-03-19 15:46:10|5355.4|5349.4|5357|5351|5357|5351|5355|5349|6
1616168780000|2021-03-19 15:46:20|5357.4|5351.4|5359.8|5353.8|5360.9|5354.9|5357.4|5351.4|12
1616168790000|2021-03-19 15:46:30|5359.9|5353.9|5358.8|5352.8|5359.9|5353.9|5358.8|5352.8|3
1616168800000|2021-03-19 15:46:40|5358.4|5352.4|5357.9|5351.9|5358.4|5352.4|5357.9|5351.9|2
1616168810000|2021-03-19 15:46:50|5358.9|5352.9|5359.9|5353.9|5359.9|5353.9|5358.9|5352.9|5
1616168820000|2021-03-19 15:47:00|5360.3|5354.3|5356.8|5350.8|5360.9|5354.9|5356.8|5350.8|15
1616168830000|2021-03-19 15:47:10|5356.9|5350.9|5357.3|5351.3|5357.3|5351.3|5356.8|5350.8|5
1616168840000|2021-03-19 15:47:20|5357.9|5351.9|5359.3|5353.3|5359.3|5353.3|5357.9|5351.9|3
1616168850000|2021-03-19 15:47:30|5360.8|5354.8|5359.9|5353.9|5360.9|5354.9|5359.9|5353.9|15
1616168860000|2021-03-19 15:47:40|5358.9|5352.9|5358.8|5352.8|5358.9|5352.9|5358.8|5352.8|3
1616168870000|2021-03-19 15:47:50|5359.3|5353.3|5358.9|5352.9|5359.3|5353.3|5358.8|5352.8|2
1616168880000|2021-03-19 15:48:00|5357|5351|5356|5350|5357|5351|5355.6|5349.6|13
1616168890000|2021-03-19 15:48:10|5355.9|5349.9|5356|5350|5356|5350|5355.9|5349.9|0
1616168900000|2021-03-19 15:48:20|5355.9|5349.9|5354|5348|5355.9|5349.9|5354|5348|1
1616168910000|2021-03-19 15:48:30|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|0
1616168920000|2021-03-19 15:48:40|5354|5348|5355|5349|5355|5349|5354|5348|4
1616168930000|2021-03-19 15:48:50|5354.9|5348.9|5354.9|5348.9|5355|5349|5353.9|5347.9|6
1616168940000|2021-03-19 15:49:00|5354.4|5348.4|5353|5347|5354.4|5348.4|5352.9|5346.9|5
1616168950000|2021-03-19 15:49:10|5352.9|5346.9|5352.4|5346.4|5352.9|5346.9|5351.9|5345.9|3
1616168960000|2021-03-19 15:49:20|5351.9|5345.9|5352|5346|5352|5346|5351.9|5345.9|1
1616168970000|2021-03-19 15:49:30|5351.9|5345.9|5351.5|5345.5|5352|5346|5351.5|5345.5|0
1616168980000|2021-03-19 15:49:40|5354|5348|5354|5348|5354|5348|5354|5348|3
1616168990000|2021-03-19 15:49:50|5354.4|5348.4|5355|5349|5355|5349|5354.4|5348.4|3
1616169000000|2021-03-19 15:50:00|5354.5|5348.5|5354.9|5348.9|5355|5349|5354.5|5348.5|1
1616169010000|2021-03-19 15:50:10|5355.4|5349.4|5355|5349|5355.4|5349.4|5354.9|5348.9|3
1616169020000|2021-03-19 15:50:20|5355.4|5349.4|5355.4|5349.4|5355.5|5349.5|5355.4|5349.4|0
1616169030000|2021-03-19 15:50:30|5356.4|5350.4|5357.9|5351.9|5358.4|5352.4|5356.4|5350.4|7
1616169040000|2021-03-19 15:50:40|5357.4|5351.4|5357.9|5351.9|5357.9|5351.9|5357.4|5351.4|0
1616169050000|2021-03-19 15:50:50|5357.4|5351.4|5357.4|5351.4|5358|5352|5357.4|5351.4|0
1616169060000|2021-03-19 15:51:00|5358.3|5352.3|5357.9|5351.9|5358.3|5352.3|5357.4|5351.4|28
1616169070000|2021-03-19 15:51:10|5357.4|5351.4|5357.9|5351.9|5357.9|5351.9|5357.4|5351.4|2
1616169080000|2021-03-19 15:51:20|5357.4|5351.4|5355.4|5349.4|5357.4|5351.4|5355.4|5349.4|6
1616169090000|2021-03-19 15:51:30|5355.9|5349.9|5355.4|5349.4|5356|5350|5355.4|5349.4|3
1616169100000|2021-03-19 15:51:40|5355.5|5349.5|5355.9|5349.9|5356|5350|5355.5|5349.5|4
1616169110000|2021-03-19 15:51:50|5355.5|5349.5|5354|5348|5355.5|5349.5|5354|5348|4
1616169120000|2021-03-19 15:52:00|5353.9|5347.9|5351|5345|5354|5348|5351|5345|9
1616169130000|2021-03-19 15:52:10|5349.6|5343.6|5349.1|5343.1|5349.6|5343.6|5348.6|5342.6|7
1616169140000|2021-03-19 15:52:20|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|1
1616169150000|2021-03-19 15:52:30|5348.1|5342.1|5348.6|5342.6|5348.6|5342.6|5347.6|5341.6|8
1616169160000|2021-03-19 15:52:40|5348.1|5342.1|5348|5342|5348.1|5342.1|5348|5342|1
1616169170000|2021-03-19 15:52:50|5348.1|5342.1|5352.1|5346.1|5352.1|5346.1|5348|5342|17
1616169180000|2021-03-19 15:53:00|5352|5346|5351|5345|5353.1|5347.1|5351|5345|12
1616169190000|2021-03-19 15:53:10|5350.5|5344.5|5351|5345|5351|5345|5350.5|5344.5|3
1616169200000|2021-03-19 15:53:20|5354.5|5348.5|5353|5347|5354.5|5348.5|5353|5347|6
1616169210000|2021-03-19 15:53:30|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|1
1616169220000|2021-03-19 15:53:40|5353|5347|5353|5347|5353.1|5347.1|5353|5347|0
1616169230000|2021-03-19 15:53:50|||||||||1
1616169240000|2021-03-19 15:54:00|5353.4|5347.4|5354.9|5348.9|5354.9|5348.9|5353.4|5347.4|4
1616169250000|2021-03-19 15:54:10|||||||||6
1616169260000|2021-03-19 15:54:20|5355.4|5349.4|5355.9|5349.9|5356.4|5350.4|5355.4|5349.4|4
1616169270000|2021-03-19 15:54:30|5355|5349|5353|5347|5355|5349|5353|5347|4
1616169280000|2021-03-19 15:54:40|5352.5|5346.5|5353|5347|5353|5347|5350.5|5344.5|7
1616169290000|2021-03-19 15:54:50|5352.9|5346.9|5351|5345|5352.9|5346.9|5351|5345|2
1616169300000|2021-03-19 15:55:00|5350.9|5344.9|5351.4|5345.4|5351.4|5345.4|5350.4|5344.4|7
1616169310000|2021-03-19 15:55:10|5351.9|5345.9|5352.9|5346.9|5352.9|5346.9|5351.9|5345.9|1
1616169320000|2021-03-19 15:55:20|5351.4|5345.4|5350.5|5344.5|5351.4|5345.4|5350.5|5344.5|6
1616169330000|2021-03-19 15:55:30|5350.4|5344.4|5352.4|5346.4|5352.4|5346.4|5350.4|5344.4|5
1616169340000|2021-03-19 15:55:40|5352|5346|5351.9|5345.9|5352|5346|5351.9|5345.9|6
1616169350000|2021-03-19 15:55:50|5351.4|5345.4|5350|5344|5351.4|5345.4|5350|5344|1
1616169360000|2021-03-19 15:56:00|5351|5345|5352.9|5346.9|5352.9|5346.9|5350.9|5344.9|48
1616169370000|2021-03-19 15:56:10|5353.8|5347.8|5353.9|5347.9|5354.4|5348.4|5353.8|5347.8|28
1616169390000|2021-03-19 15:56:30|5353.4|5347.4|5352.8|5346.8|5353.4|5347.4|5352.4|5346.4|19
1616169400000|2021-03-19 15:56:40|5354.3|5348.3|5354.4|5348.4|5354.9|5348.9|5354.3|5348.3|2
1616169410000|2021-03-19 15:56:50|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|0
1616169420000|2021-03-19 15:57:00|5354.7|5348.7|5354.9|5348.9|5354.9|5348.9|5354.7|5348.7|14
1616169430000|2021-03-19 15:57:10|5355.3|5349.3|5353.9|5347.9|5355.3|5349.3|5353.9|5347.9|10
1616169440000|2021-03-19 15:57:20|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|1
1616169450000|2021-03-19 15:57:30|5353.3|5347.3|5353.9|5347.9|5353.9|5347.9|5353.3|5347.3|0
1616169460000|2021-03-19 15:57:40|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|0
1616169470000|2021-03-19 15:57:50|5354.7|5348.7|5354.3|5348.3|5354.7|5348.7|5354.3|5348.3|5
1616169480000|2021-03-19 15:58:00|5354.8|5348.8|5355.3|5349.3|5355.3|5349.3|5354.8|5348.8|2
1616169490000|2021-03-19 15:58:10|5355.7|5349.7|5355.8|5349.8|5355.8|5349.8|5354.8|5348.8|21
1616169500000|2021-03-19 15:58:20|5354.8|5348.8|5354.9|5348.9|5354.9|5348.9|5354.8|5348.8|3
1616169510000|2021-03-19 15:58:30|||||||||4
1616169520000|2021-03-19 15:58:40|5354.8|5348.8|5354.9|5348.9|5354.9|5348.9|5354.8|5348.8|0
1616169530000|2021-03-19 15:58:50|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5351.9|5345.9|2
1616169540000|2021-03-19 15:59:00|5353.9|5347.9|5353.8|5347.8|5353.9|5347.9|5353.8|5347.8|11
1616169550000|2021-03-19 15:59:10|5352.9|5346.9|5353.9|5347.9|5353.9|5347.9|5352.9|5346.9|3
1616169560000|2021-03-19 15:59:20|5353.8|5347.8|5353.9|5347.9|5353.9|5347.9|5353.4|5347.4|3
1616169570000|2021-03-19 15:59:30|5353.8|5347.8|5353.9|5347.9|5353.9|5347.9|5353.4|5347.4|2
1616169580000|2021-03-19 15:59:40|5354.3|5348.3|5353.8|5347.8|5354.3|5348.3|5353.8|5347.8|3
1616169590000|2021-03-19 15:59:50|5353.3|5347.3|5351.8|5345.8|5353.3|5347.3|5351.8|5345.8|7
1616169600000|2021-03-19 16:00:00|5352.3|5346.3|5351.8|5345.8|5352.3|5346.3|5351.8|5345.8|9
1616169610000|2021-03-19 16:00:10|5352.3|5346.3|5352.8|5346.8|5352.8|5346.8|5352.3|5346.3|4
1616169630000|2021-03-19 16:00:30|||||||||3
1616169640000|2021-03-19 16:00:40|5354.3|5348.3|5355.3|5349.3|5355.3|5349.3|5354.3|5348.3|10
1616169650000|2021-03-19 16:00:50|5355.8|5349.8|5354.8|5348.8|5357.2|5351.2|5354.8|5348.8|7
1616169660000|2021-03-19 16:01:00|5354.4|5348.4|5354.8|5348.8|5354.8|5348.8|5354.4|5348.4|1
1616169670000|2021-03-19 16:01:10|5355.3|5349.3|5353.9|5347.9|5355.8|5349.8|5353|5347|36
1616169680000|2021-03-19 16:01:20|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|1
1616169690000|2021-03-19 16:01:30|||||||||2
1616169700000|2021-03-19 16:01:40|5353.3|5347.3|5351|5345|5353.3|5347.3|5351|5345|5
1616169710000|2021-03-19 16:01:50|||||||||2
1616169720000|2021-03-19 16:02:00|5351.5|5345.5|5352.5|5346.5|5352.5|5346.5|5351.5|5345.5|10
1616169730000|2021-03-19 16:02:10|5352.4|5346.4|5351|5345|5352.4|5346.4|5350.5|5344.5|7
1616169750000|2021-03-19 16:02:30|5352.3|5346.3|5354|5348|5354|5348|5352.3|5346.3|6
1616169760000|2021-03-19 16:02:40|5353.9|5347.9|5354|5348|5354|5348|5353.9|5347.9|1
1616169770000|2021-03-19 16:02:50|5354.6|5348.6|5354|5348|5354.6|5348.6|5353.8|5347.8|18
1616169780000|2021-03-19 16:03:00|5353.5|5347.5|5356|5350|5356|5350|5353.5|5347.5|4
1616169790000|2021-03-19 16:03:10|5356.4|5350.4|5357.9|5351.9|5357.9|5351.9|5356.4|5350.4|2
1616169800000|2021-03-19 16:03:20|5358.3|5352.3|5357.8|5351.8|5358.3|5352.3|5357.8|5351.8|3
1616169810000|2021-03-19 16:03:30|||||||||16
1616169820000|2021-03-19 16:03:40|5356.8|5350.8|5356.9|5350.9|5357|5351|5356.8|5350.8|1
1616169830000|2021-03-19 16:03:50|5357.3|5351.3|5357.8|5351.8|5357.8|5351.8|5357.3|5351.3|2
1616169840000|2021-03-19 16:04:00|5357.9|5351.9|5357.8|5351.8|5357.9|5351.9|5357.8|5351.8|1
1616169850000|2021-03-19 16:04:10|5359.4|5353.4|5360.8|5354.8|5360.8|5354.8|5359.4|5353.4|13
1616169860000|2021-03-19 16:04:20|5359.8|5353.8|5359.8|5353.8|5359.8|5353.8|5359.8|5353.8|5
1616169870000|2021-03-19 16:04:30|5359.4|5353.4|5359.8|5353.8|5359.8|5353.8|5359.4|5353.4|1
1616169880000|2021-03-19 16:04:40|5359.9|5353.9|5360|5354|5360|5354|5359.3|5353.3|5
1616169890000|2021-03-19 16:04:50|5359.9|5353.9|5359.8|5353.8|5359.9|5353.9|5359.8|5353.8|1
1616169900000|2021-03-19 16:05:00|5359.4|5353.4|5360.8|5354.8|5361.3|5355.3|5359.4|5353.4|6
1616169920000|2021-03-19 16:05:20|5361.4|5355.4|5360.8|5354.8|5361.4|5355.4|5360.8|5354.8|6
1616169930000|2021-03-19 16:05:30|5361.3|5355.3|5361.3|5355.3|5361.3|5355.3|5360.8|5354.8|2
1616169940000|2021-03-19 16:05:40|5361.4|5355.4|5362.8|5356.8|5363.8|5357.8|5361.4|5355.4|5
1616169950000|2021-03-19 16:05:50|5362.4|5356.4|5361.8|5355.8|5362.4|5356.4|5361.4|5355.4|7
1616169960000|2021-03-19 16:06:00|5362.3|5356.3|5360.3|5354.3|5362.3|5356.3|5359.8|5353.8|9
1616169970000|2021-03-19 16:06:10|5359.8|5353.8|5359.8|5353.8|5359.8|5353.8|5359.8|5353.8|6
1616169980000|2021-03-19 16:06:20|5360.3|5354.3|5359.8|5353.8|5360.3|5354.3|5358.5|5352.5|7
1616169990000|2021-03-19 16:06:30|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|5360.3|5354.3|1
1616170000000|2021-03-19 16:06:40|5359.4|5353.4|5359.4|5353.4|5359.4|5353.4|5359.4|5353.4|3
1616170010000|2021-03-19 16:06:50|5359.3|5353.3|5359.3|5353.3|5359.8|5353.8|5359.3|5353.3|6
1616170020000|2021-03-19 16:07:00|5359.8|5353.8|5360.8|5354.8|5362.2|5356.2|5359.8|5353.8|36
1616170030000|2021-03-19 16:07:10|5360.3|5354.3|5360.8|5354.8|5361.3|5355.3|5360.3|5354.3|2
1616170040000|2021-03-19 16:07:20|5361.3|5355.3|5361.8|5355.8|5362.3|5356.3|5361.3|5355.3|9
1616170060000|2021-03-19 16:07:40|||||||||6
1616170070000|2021-03-19 16:07:50|5361.4|5355.4|5362.3|5356.3|5362.3|5356.3|5361.3|5355.3|3
1616170080000|2021-03-19 16:08:00|5361.8|5355.8|5361.3|5355.3|5361.8|5355.8|5361.3|5355.3|4
1616170090000|2021-03-19 16:08:10|5361.7|5355.7|5361.7|5355.7|5362.2|5356.2|5361.3|5355.3|3
1616170100000|2021-03-19 16:08:20|5362.1|5356.1|5362.3|5356.3|5362.7|5356.7|5362.1|5356.1|1
1616170110000|2021-03-19 16:08:30|5362.7|5356.7|5362.7|5356.7|5362.7|5356.7|5362.3|5356.3|1
1616170120000|2021-03-19 16:08:40|||||||||1
1616170130000|2021-03-19 16:08:50|||||||||2
1616170140000|2021-03-19 16:09:00|5362.2|5356.2|5362.7|5356.7|5362.7|5356.7|5361.3|5355.3|5
1616170150000|2021-03-19 16:09:10|5363.2|5357.2|5362.7|5356.7|5363.2|5357.2|5362.7|5356.7|4
1616170160000|2021-03-19 16:09:20|5363.2|5357.2|5362.7|5356.7|5363.2|5357.2|5362.2|5356.2|1
1616170170000|2021-03-19 16:09:30|5362.6|5356.6|5362.7|5356.7|5362.7|5356.7|5362.6|5356.6|2
1616170190000|2021-03-19 16:09:50|||||||||1
1616170200000|2021-03-19 16:10:00|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5362.3|5356.3|4
1616170210000|2021-03-19 16:10:10|5362.7|5356.7|5364.2|5358.2|5364.2|5358.2|5362.7|5356.7|13
1616170220000|2021-03-19 16:10:20|5364.6|5358.6|5366.1|5360.1|5366.6|5360.6|5364.6|5358.6|8
1616170230000|2021-03-19 16:10:30|5366.6|5360.6|5366.1|5360.1|5366.6|5360.6|5366.1|5360.1|8
1616170240000|2021-03-19 16:10:40|5363.7|5357.7|5366.3|5360.3|5366.3|5360.3|5363.7|5357.7|6
1616170250000|2021-03-19 16:10:50|5365.8|5359.8|5364.8|5358.8|5365.8|5359.8|5364.8|5358.8|9
1616170260000|2021-03-19 16:11:00|5365.3|5359.3|5366.2|5360.2|5366.2|5360.2|5365.3|5359.3|4
1616170270000|2021-03-19 16:11:10|5365.8|5359.8|5365.3|5359.3|5366.2|5360.2|5365.3|5359.3|4
1616170280000|2021-03-19 16:11:20|5365.7|5359.7|5366.2|5360.2|5366.2|5360.2|5365.7|5359.7|1
1616170290000|2021-03-19 16:11:30|5364.8|5358.8|5367.8|5361.8|5367.8|5361.8|5364.8|5358.8|19
1616170310000|2021-03-19 16:11:50|5366.4|5360.4|5366.3|5360.3|5366.4|5360.4|5366.3|5360.3|3
1616170320000|2021-03-19 16:12:00|5366.8|5360.8|5363.9|5357.9|5366.8|5360.8|5362.9|5356.9|12
1616170330000|2021-03-19 16:12:10|5363.8|5357.8|5363.4|5357.4|5363.9|5357.9|5363.4|5357.4|6
1616170340000|2021-03-19 16:12:20|5363.3|5357.3|5362.4|5356.4|5363.4|5357.4|5362.4|5356.4|8
1616170350000|2021-03-19 16:12:30|5362.9|5356.9|5362.9|5356.9|5362.9|5356.9|5362.5|5356.5|3
1616170360000|2021-03-19 16:12:40|5362.4|5356.4|5365.8|5359.8|5365.9|5359.9|5362.4|5356.4|7
1616170370000|2021-03-19 16:12:50|5365.9|5359.9|5366.9|5360.9|5366.9|5360.9|5365.9|5359.9|1
1616170380000|2021-03-19 16:13:00|5367.3|5361.3|5366.5|5360.5|5367.9|5361.9|5366.5|5360.5|8
1616170390000|2021-03-19 16:13:10|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|5366.4|5360.4|0
1616170400000|2021-03-19 16:13:20|5366.3|5360.3|5366.9|5360.9|5367.3|5361.3|5366.3|5360.3|8
1616170410000|2021-03-19 16:13:30|5367.3|5361.3|5366.4|5360.4|5367.3|5361.3|5366.4|5360.4|1
1616170420000|2021-03-19 16:13:40|5366.9|5360.9|5367.3|5361.3|5367.3|5361.3|5366.9|5360.9|1
1616170430000|2021-03-19 16:13:50|5367.4|5361.4|5367.4|5361.4|5367.8|5361.8|5367.4|5361.4|3
1616170440000|2021-03-19 16:14:00|5367.8|5361.8|5367.4|5361.4|5367.9|5361.9|5367.4|5361.4|8
1616170460000|2021-03-19 16:14:20|5366.8|5360.8|5366.8|5360.8|5366.8|5360.8|5366.4|5360.4|8
1616170470000|2021-03-19 16:14:30|5367.3|5361.3|5367.8|5361.8|5367.8|5361.8|5367.3|5361.3|12
1616170480000|2021-03-19 16:14:40|5366.4|5360.4|5367.8|5361.8|5367.8|5361.8|5366.4|5360.4|11
1616170490000|2021-03-19 16:14:50|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|5366.9|5360.9|2
1616170500000|2021-03-19 16:15:00|5367.4|5361.4|5366.4|5360.4|5368.4|5362.4|5366.3|5360.3|13
1616170510000|2021-03-19 16:15:10|5366.9|5360.9|5366.9|5360.9|5367.3|5361.3|5366.4|5360.4|5
1616170520000|2021-03-19 16:15:20|5367.3|5361.3|5367.9|5361.9|5368.4|5362.4|5367.3|5361.3|7
1616170530000|2021-03-19 16:15:30|5368.4|5362.4|5368.9|5362.9|5368.9|5362.9|5368.4|5362.4|0
1616170540000|2021-03-19 16:15:40|5369.8|5363.8|5371.4|5365.4|5371.4|5365.4|5369.8|5363.8|8
1616170550000|2021-03-19 16:15:50|5372.3|5366.3|5371.9|5365.9|5372.4|5366.4|5370.9|5364.9|29
1616170560000|2021-03-19 16:16:00|5371.6|5365.6|5374.4|5368.4|5374.4|5368.4|5371.6|5365.6|25
1616170570000|2021-03-19 16:16:10|5374.9|5368.9|5373.4|5367.4|5374.9|5368.9|5373.4|5367.4|8
1616170580000|2021-03-19 16:16:20|5373.9|5367.9|5373.8|5367.8|5374.3|5368.3|5373.8|5367.8|4
1616170590000|2021-03-19 16:16:30|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|5373.4|5367.4|0
1616170600000|2021-03-19 16:16:40|5373.8|5367.8|5374.8|5368.8|5374.8|5368.8|5373.8|5367.8|6
1616170610000|2021-03-19 16:16:50|5375.8|5369.8|5374.3|5368.3|5375.8|5369.8|5374.3|5368.3|22
1616170620000|2021-03-19 16:17:00|5374.8|5368.8|5373.4|5367.4|5374.8|5368.8|5373.3|5367.3|8
1616170630000|2021-03-19 16:17:10|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|2
1616170640000|2021-03-19 16:17:20|5372.8|5366.8|5372.3|5366.3|5372.8|5366.8|5372.3|5366.3|1
1616170650000|2021-03-19 16:17:30|5371.4|5365.4|5370.4|5364.4|5371.4|5365.4|5370.4|5364.4|7
1616170660000|2021-03-19 16:17:40|5370.8|5364.8|5372.2|5366.2|5372.2|5366.2|5370.8|5364.8|9
1616170670000|2021-03-19 16:17:50|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|5372.3|5366.3|1
1616170680000|2021-03-19 16:18:00|5372.2|5366.2|5371.8|5365.8|5372.3|5366.3|5371.3|5365.3|13
1616170700000|2021-03-19 16:18:20|5371.9|5365.9|5371.8|5365.8|5372.3|5366.3|5371.8|5365.8|3
1616170710000|2021-03-19 16:18:30|5371.4|5365.4|5371.9|5365.9|5371.9|5365.9|5371.4|5365.4|3
1616170720000|2021-03-19 16:18:40|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|0
1616170730000|2021-03-19 16:18:50|5371.4|5365.4|5369.4|5363.4|5371.4|5365.4|5369.4|5363.4|7
1616170740000|2021-03-19 16:19:00|5368.4|5362.4|5370.8|5364.8|5371.8|5365.8|5368.4|5362.4|16
1616170750000|2021-03-19 16:19:10|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|4
1616170760000|2021-03-19 16:19:20|5372.3|5366.3|5370.8|5364.8|5372.3|5366.3|5370.8|5364.8|9
1616170770000|2021-03-19 16:19:30|5370.4|5364.4|5369.8|5363.8|5370.4|5364.4|5369.4|5363.4|6
1616170780000|2021-03-19 16:19:40|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|5369.4|5363.4|0
1616170790000|2021-03-19 16:19:50|||||||||2
1616170800000|2021-03-19 16:20:00|5367.9|5361.9|5371.3|5365.3|5371.3|5365.3|5367.4|5361.4|22
1616170810000|2021-03-19 16:20:10|5371.8|5365.8|5371.8|5365.8|5372.2|5366.2|5371.8|5365.8|4
1616170820000|2021-03-19 16:20:20|5370.8|5364.8|5370.4|5364.4|5370.8|5364.8|5370.4|5364.4|4
1616170830000|2021-03-19 16:20:30|5370.8|5364.8|5372.7|5366.7|5372.7|5366.7|5370.8|5364.8|5
1616170840000|2021-03-19 16:20:40|5372.2|5366.2|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|2
1616170850000|2021-03-19 16:20:50|5371.3|5365.3|5371.2|5365.2|5371.3|5365.3|5371.2|5365.2|0
1616170860000|2021-03-19 16:21:00|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|7
1616170870000|2021-03-19 16:21:10|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|10
1616170880000|2021-03-19 16:21:20|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.2|5364.2|4
1616170890000|2021-03-19 16:21:30|5370.2|5364.2|5371.2|5365.2|5371.2|5365.2|5370.2|5364.2|11
1616170900000|2021-03-19 16:21:40|5372.2|5366.2|5370.2|5364.2|5373.2|5367.2|5370.2|5364.2|15
1616170910000|2021-03-19 16:21:50|5370.7|5364.7|5371.2|5365.2|5371.2|5365.2|5370.7|5364.7|3
1616170930000|2021-03-19 16:22:10|5372.7|5366.7|5371.7|5365.7|5372.7|5366.7|5371.2|5365.2|5
1616170950000|2021-03-19 16:22:30|5371.8|5365.8|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|7
1616170960000|2021-03-19 16:22:40|5372.2|5366.2|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|2
1616170970000|2021-03-19 16:22:50|5371.6|5365.6|5371.2|5365.2|5371.7|5365.7|5371.2|5365.2|6
1616170980000|2021-03-19 16:23:00|||||||||4
1616170990000|2021-03-19 16:23:10|5370.2|5364.2|5372.6|5366.6|5372.6|5366.6|5370.2|5364.2|5
1616171000000|2021-03-19 16:23:20|5373|5367|5372.6|5366.6|5373|5367|5372.6|5366.6|4
1616171010000|2021-03-19 16:23:30|5372.2|5366.2|5376.5|5370.5|5376.5|5370.5|5372.2|5366.2|16
1616171020000|2021-03-19 16:23:40|5377|5371|5376.5|5370.5|5377|5371|5376.5|5370.5|3
1616171030000|2021-03-19 16:23:50|||||||||2
1616171040000|2021-03-19 16:24:00|5376.6|5370.6|5379|5373|5379|5373|5376.6|5370.6|15
1616171050000|2021-03-19 16:24:10|5379.9|5373.9|5379.9|5373.9|5379.9|5373.9|5377.9|5371.9|25
1616171060000|2021-03-19 16:24:20|5380|5374|5379.9|5373.9|5380|5374|5379.9|5373.9|27
1616171070000|2021-03-19 16:24:30|5380.2|5374.2|5379|5373|5380.2|5374.2|5379|5373|19
1616171080000|2021-03-19 16:24:40|||||||||2
1616171090000|2021-03-19 16:24:50|5379.1|5373.1|5379|5373|5381.1|5375.1|5379|5373|14
1616171100000|2021-03-19 16:25:00|5378.1|5372.1|5375.5|5369.5|5379|5373|5375.5|5369.5|9
1616171110000|2021-03-19 16:25:10|5376|5370|5374|5368|5376.5|5370.5|5374|5368|8
1616171120000|2021-03-19 16:25:20|5374.5|5368.5|5374|5368|5374.5|5368.5|5373.5|5367.5|1
1616171130000|2021-03-19 16:25:30|5373.6|5367.6|5373.1|5367.1|5374|5368|5373.1|5367.1|2
1616171140000|2021-03-19 16:25:40|5373.5|5367.5|5377.1|5371.1|5377.5|5371.5|5373.1|5367.1|14
1616171150000|2021-03-19 16:25:50|5375.1|5369.1|5375.5|5369.5|5376.1|5370.1|5375|5369|65
1616171160000|2021-03-19 16:26:00|5375.6|5369.6|5375|5369|5375.6|5369.6|5375|5369|1
1616171170000|2021-03-19 16:26:10|5375.1|5369.1|5375|5369|5375.1|5369.1|5375|5369|19
1616171180000|2021-03-19 16:26:20|||||||||10
1616171190000|2021-03-19 16:26:30|5376|5370|5376.5|5370.5|5377|5371|5376|5370|11
1616171200000|2021-03-19 16:26:40|5377.1|5371.1|5377.1|5371.1|5377.1|5371.1|5377|5371|1
1616171210000|2021-03-19 16:26:50|5377|5371|5379|5373|5379|5373|5377|5371|6
1616171220000|2021-03-19 16:27:00|5378.5|5372.5|5379.5|5373.5|5379.5|5373.5|5378.5|5372.5|6
1616171230000|2021-03-19 16:27:10|5379.1|5373.1|5379.1|5373.1|5379.5|5373.5|5378.2|5372.2|4
1616171240000|2021-03-19 16:27:20|5379.2|5373.2|5379|5373|5379.2|5373.2|5379|5373|6
1616171250000|2021-03-19 16:27:30|5379.1|5373.1|5378|5372|5379.1|5373.1|5377.1|5371.1|8
1616171260000|2021-03-19 16:27:40|5378.1|5372.1|5379|5373|5379|5373|5378.1|5372.1|4
1616171270000|2021-03-19 16:27:50|5380|5374|5379.5|5373.5|5380.4|5374.4|5379.4|5373.4|16
1616171280000|2021-03-19 16:28:00|5379.4|5373.4|5378|5372|5379.4|5373.4|5378|5372|21
1616171290000|2021-03-19 16:28:10|5377.9|5371.9|5378|5372|5378|5372|5377.9|5371.9|6
1616171300000|2021-03-19 16:28:20|5376.5|5370.5|5377.1|5371.1|5377.1|5371.1|5376.1|5370.1|2
1616171310000|2021-03-19 16:28:30|5378|5372|5378|5372|5378|5372|5377.5|5371.5|3
1616171320000|2021-03-19 16:28:40|5377.5|5371.5|5377|5371|5378|5372|5377|5371|6
1616171330000|2021-03-19 16:28:50|5376.1|5370.1|5376.1|5370.1|5377|5371|5376.1|5370.1|2
1616171340000|2021-03-19 16:29:00|5375.5|5369.5|5372.7|5366.7|5375.5|5369.5|5371.7|5365.7|37
1616171350000|2021-03-19 16:29:10|5372.2|5366.2|5371.2|5365.2|5372.2|5366.2|5371.2|5365.2|2
1616171360000|2021-03-19 16:29:20|5371.7|5365.7|5372.2|5366.2|5372.2|5366.2|5371.7|5365.7|2
1616171370000|2021-03-19 16:29:30|5373.2|5367.2|5372.7|5366.7|5373.2|5367.2|5372.7|5366.7|3
1616171380000|2021-03-19 16:29:40|||||||||1
1616171390000|2021-03-19 16:29:50|5372.3|5366.3|5371.8|5365.8|5372.3|5366.3|5371.7|5365.7|5
1616171400000|2021-03-19 16:30:00|5371.2|5365.2|5373.2|5367.2|5373.2|5367.2|5371.2|5365.2|6
1616171410000|2021-03-19 16:30:10|5372.2|5366.2|5372.7|5366.7|5373.2|5367.2|5372.2|5366.2|5
1616171420000|2021-03-19 16:30:20|5372.2|5366.2|5373.2|5367.2|5373.2|5367.2|5372.2|5366.2|4
1616171430000|2021-03-19 16:30:30|||||||||1
1616171440000|2021-03-19 16:30:40|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.2|5366.2|7
1616171460000|2021-03-19 16:31:00|5372.2|5366.2|5372.7|5366.7|5372.7|5366.7|5372.2|5366.2|1
1616171470000|2021-03-19 16:31:10|5372.2|5366.2|5372.7|5366.7|5373.2|5367.2|5372.2|5366.2|5
1616171480000|2021-03-19 16:31:20|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|5372.2|5366.2|1
1616171490000|2021-03-19 16:31:30|5372.1|5366.1|5372.6|5366.6|5372.6|5366.6|5372.1|5366.1|4
1616171500000|2021-03-19 16:31:40|5372.2|5366.2|5372.6|5366.6|5373.1|5367.1|5372.2|5366.2|2
1616171510000|2021-03-19 16:31:50|5373.1|5367.1|5372.1|5366.1|5373.1|5367.1|5372.1|5366.1|15
1616171520000|2021-03-19 16:32:00|5372.6|5366.6|5372.6|5366.6|5373.6|5367.6|5372.6|5366.6|3
1616171540000|2021-03-19 16:32:20|5372.2|5366.2|5371.2|5365.2|5372.2|5366.2|5371.1|5365.1|1
1616171550000|2021-03-19 16:32:30|||||||||3
1616171560000|2021-03-19 16:32:40|5371.1|5365.1|5371.6|5365.6|5371.6|5365.6|5371.1|5365.1|6
1616171580000|2021-03-19 16:33:00|5373.1|5367.1|5372.1|5366.1|5373.6|5367.6|5372.1|5366.1|9
1616171590000|2021-03-19 16:33:10|5371.2|5365.2|5371.1|5365.1|5371.2|5365.2|5371.1|5365.1|0
1616171600000|2021-03-19 16:33:20|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|5372.1|5366.1|2
1616171610000|2021-03-19 16:33:30|5371.6|5365.6|5371.2|5365.2|5371.6|5365.6|5371.2|5365.2|2
1616171620000|2021-03-19 16:33:40|5371.1|5365.1|5371.6|5365.6|5371.6|5365.6|5371.1|5365.1|3
1616171630000|2021-03-19 16:33:50|5372.1|5366.1|5374.4|5368.4|5374.5|5368.5|5370.9|5364.9|14
1616171640000|2021-03-19 16:34:00|5373.5|5367.5|5373.5|5367.5|5374|5368|5373.5|5367.5|7
1616171650000|2021-03-19 16:34:10|5373|5367|5373|5367|5373|5367|5373|5367|1
1616171660000|2021-03-19 16:34:20|||||||||1
1616171680000|2021-03-19 16:34:40|5372.4|5366.4|5373|5367|5373|5367|5372|5366|13
1616171690000|2021-03-19 16:34:50|5372.4|5366.4|5372|5366|5372.4|5366.4|5372|5366|12
1616171700000|2021-03-19 16:35:00|5373|5367|5374|5368|5374|5368|5373|5367|13
1616171710000|2021-03-19 16:35:10|5374.8|5368.8|5374|5368|5374.9|5368.9|5374|5368|9
1616171720000|2021-03-19 16:35:20|5374.4|5368.4|5375.3|5369.3|5375.3|5369.3|5374.4|5368.4|22
1616171730000|2021-03-19 16:35:30|5376.8|5370.8|5374.5|5368.5|5376.9|5370.9|5374.5|5368.5|9
1616171740000|2021-03-19 16:35:40|5374.4|5368.4|5374.9|5368.9|5374.9|5368.9|5374.4|5368.4|2
1616171750000|2021-03-19 16:35:50|5375.3|5369.3|5375.4|5369.4|5375.4|5369.4|5375.3|5369.3|3
1616171760000|2021-03-19 16:36:00|5375|5369|5375.9|5369.9|5375.9|5369.9|5375|5369|4
1616171770000|2021-03-19 16:36:10|5376|5370|5375.4|5369.4|5376.4|5370.4|5374.9|5368.9|7
1616171780000|2021-03-19 16:36:20|5375|5369|5374.9|5368.9|5375|5369|5374.9|5368.9|13
1616171790000|2021-03-19 16:36:30|5375|5369|5375|5369|5375.4|5369.4|5375|5369|4
1616171800000|2021-03-19 16:36:40|5373.9|5367.9|5373.4|5367.4|5374|5368|5372.9|5366.9|24
1616171810000|2021-03-19 16:36:50|5373|5367|5372|5366|5373.8|5367.8|5372|5366|12
1616171820000|2021-03-19 16:37:00|5373.4|5367.4|5373.8|5367.8|5373.8|5367.8|5373.3|5367.3|1
1616171830000|2021-03-19 16:37:10|5372.3|5366.3|5374.8|5368.8|5374.8|5368.8|5372.3|5366.3|3
1616171840000|2021-03-19 16:37:20|5374.6|5368.6|5373.3|5367.3|5374.6|5368.6|5372.8|5366.8|3
1616171850000|2021-03-19 16:37:30|5373.2|5367.2|5373.8|5367.8|5373.8|5367.8|5371.8|5365.8|8
1616171860000|2021-03-19 16:37:40|5373.3|5367.3|5372.3|5366.3|5373.3|5367.3|5372.3|5366.3|1
1616171870000|2021-03-19 16:37:50|5371.8|5365.8|5372.3|5366.3|5372.3|5366.3|5371.8|5365.8|2
1616171880000|2021-03-19 16:38:00|5372.7|5366.7|5376.3|5370.3|5376.3|5370.3|5372.7|5366.7|29
1616171890000|2021-03-19 16:38:10|5375.8|5369.8|5375.8|5369.8|5376.8|5370.8|5375.8|5369.8|1
1616171900000|2021-03-19 16:38:20|5375.3|5369.3|5374.8|5368.8|5375.3|5369.3|5374.8|5368.8|2
1616171910000|2021-03-19 16:38:30|5375.3|5369.3|5375.3|5369.3|5375.3|5369.3|5374.8|5368.8|3
1616171920000|2021-03-19 16:38:40|||||||||1
1616171930000|2021-03-19 16:38:50|5374.8|5368.8|5373.2|5367.2|5374.8|5368.8|5373.2|5367.2|28
1616171940000|2021-03-19 16:39:00|5373.6|5367.6|5373.7|5367.7|5373.7|5367.7|5373.6|5367.6|2
1616171950000|2021-03-19 16:39:10|5373.1|5367.1|5373.1|5367.1|5373.1|5367.1|5373.1|5367.1|7
1616171960000|2021-03-19 16:39:20|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.6|5366.6|4
1616171970000|2021-03-19 16:39:30|||||||||1
1616171980000|2021-03-19 16:39:40|5372.2|5366.2|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|2
1616171990000|2021-03-19 16:39:50|5372.1|5366.1|5372.7|5366.7|5372.7|5366.7|5371.7|5365.7|4
1616172000000|2021-03-19 16:40:00|5371.8|5365.8|5372.7|5366.7|5372.7|5366.7|5371.8|5365.8|10
1616172010000|2021-03-19 16:40:10|5372.3|5366.3|5374.3|5368.3|5374.7|5368.7|5372.3|5366.3|17
1616172020000|2021-03-19 16:40:20|5374.7|5368.7|5374.3|5368.3|5374.7|5368.7|5373.8|5367.8|2
1616172030000|2021-03-19 16:40:30|5374.7|5368.7|5375.3|5369.3|5375.3|5369.3|5374.7|5368.7|1
1616172040000|2021-03-19 16:40:40|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|8
1616172050000|2021-03-19 16:40:50|5374.6|5368.6|5372.7|5366.7|5374.6|5368.6|5372.7|5366.7|8
1616172060000|2021-03-19 16:41:00|5371.8|5365.8|5373.7|5367.7|5374.1|5368.1|5371.8|5365.8|36
1616172070000|2021-03-19 16:41:10|5373.1|5367.1|5372.7|5366.7|5373.1|5367.1|5372.7|5366.7|10
1616172080000|2021-03-19 16:41:20|5373.1|5367.1|5374.1|5368.1|5374.1|5368.1|5372.7|5366.7|8
1616172090000|2021-03-19 16:41:30|5373.7|5367.7|5374.6|5368.6|5374.6|5368.6|5373.7|5367.7|2
1616172100000|2021-03-19 16:41:40|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|3
1616172110000|2021-03-19 16:41:50|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|0
1616172120000|2021-03-19 16:42:00|5373.6|5367.6|5371.3|5365.3|5373.6|5367.6|5371.2|5365.2|18
1616172130000|2021-03-19 16:42:10|||||||||1
1616172140000|2021-03-19 16:42:20|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.3|5365.3|2
1616172150000|2021-03-19 16:42:30|5372.1|5366.1|5367.4|5361.4|5372.2|5366.2|5367.3|5361.3|8
1616172160000|2021-03-19 16:42:40|5367.7|5361.7|5361.9|5355.9|5367.7|5361.7|5361.9|5355.9|43
1616172170000|2021-03-19 16:42:50|5362|5356|5361.5|5355.5|5362|5356|5361.1|5355.1|3
1616172180000|2021-03-19 16:43:00|5361.6|5355.6|5359.6|5353.6|5362.6|5356.6|5359|5353|8
1616172190000|2021-03-19 16:43:10|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|0
1616172200000|2021-03-19 16:43:20|5359.6|5353.6|5358.1|5352.1|5359.6|5353.6|5356.6|5350.6|33
1616172210000|2021-03-19 16:43:30|5357.6|5351.6|5355.4|5349.4|5357.6|5351.6|5353.9|5347.9|32
1616172220000|2021-03-19 16:43:40|||||||||1
1616172230000|2021-03-19 16:43:50|5355.8|5349.8|5356.8|5350.8|5356.8|5350.8|5355.8|5349.8|5
1616172240000|2021-03-19 16:44:00|5357.3|5351.3|5353.5|5347.5|5357.3|5351.3|5353.5|5347.5|18
1616172250000|2021-03-19 16:44:10|5352|5346|5352|5346|5352|5346|5352|5346|45
1616172260000|2021-03-19 16:44:20|5351.9|5345.9|5352|5346|5352|5346|5351.9|5345.9|14
1616172270000|2021-03-19 16:44:30|5353|5347|5348.4|5342.4|5353.9|5347.9|5348.4|5342.4|59
1616172280000|2021-03-19 16:44:40|5349.3|5343.3|5350.4|5344.4|5350.4|5344.4|5349.3|5343.3|9
1616172290000|2021-03-19 16:44:50|||||||||10
1616172300000|2021-03-19 16:45:00|5351.2|5345.2|5355.6|5349.6|5355.6|5349.6|5351.2|5345.2|38
1616172310000|2021-03-19 16:45:10|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5352.9|5346.9|48
1616172320000|2021-03-19 16:45:20|5356.3|5350.3|5354.5|5348.5|5356.3|5350.3|5354.5|5348.5|136
1616172330000|2021-03-19 16:45:30|5355|5349|5355|5349|5355|5349|5355|5349|3
1616172360000|2021-03-19 16:46:00|5355.5|5349.5|5355|5349|5355.5|5349.5|5355|5349|5
1616172370000|2021-03-19 16:46:10|5354.6|5348.6|5354.5|5348.5|5354.6|5348.6|5354.5|5348.5|1
1616172380000|2021-03-19 16:46:20|5354.4|5348.4|5352|5346|5354.4|5348.4|5352|5346|3
1616172390000|2021-03-19 16:46:30|5352.1|5346.1|5352|5346|5352.5|5346.5|5352|5346|1
1616172400000|2021-03-19 16:46:40|5353|5347|5353|5347|5353|5347|5353|5347|5
1616172410000|2021-03-19 16:46:50|5353.1|5347.1|5353.5|5347.5|5353.5|5347.5|5353.1|5347.1|3
1616172420000|2021-03-19 16:47:00|5354|5348|5352.1|5346.1|5354|5348|5352.1|5346.1|10
1616172440000|2021-03-19 16:47:20|5352.6|5346.6|5349.1|5343.1|5352.6|5346.6|5348.7|5342.7|25
1616172450000|2021-03-19 16:47:30|5349.2|5343.2|5349.2|5343.2|5349.5|5343.5|5348.7|5342.7|2
1616172460000|2021-03-19 16:47:40|5350.2|5344.2|5350.1|5344.1|5350.2|5344.2|5350.1|5344.1|1
1616172470000|2021-03-19 16:47:50|5350.2|5344.2|5352.7|5346.7|5352.7|5346.7|5350.2|5344.2|19
1616172480000|2021-03-19 16:48:00|5353.6|5347.6|5358|5352|5358|5352|5353.6|5347.6|21
1616172490000|2021-03-19 16:48:10|5358.4|5352.4|5356.5|5350.5|5358.4|5352.4|5356.5|5350.5|16
1616172500000|2021-03-19 16:48:20|5356.9|5350.9|5357|5351|5357|5351|5356.9|5350.9|1
1616172510000|2021-03-19 16:48:30|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|3
1616172520000|2021-03-19 16:48:40|5356.5|5350.5|5356.5|5350.5|5357|5351|5356.5|5350.5|1
1616172530000|2021-03-19 16:48:50|5357|5351|5356.5|5350.5|5357.5|5351.5|5356.5|5350.5|1
1616172540000|2021-03-19 16:49:00|5357|5351|5358|5352|5358|5352|5357|5351|3
1616172550000|2021-03-19 16:49:10|5357.5|5351.5|5357|5351|5357.5|5351.5|5357|5351|2
1616172560000|2021-03-19 16:49:20|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|5357.1|5351.1|1
1616172570000|2021-03-19 16:49:30|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|1
1616172580000|2021-03-19 16:49:40|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|2
1616172590000|2021-03-19 16:49:50|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|9
1616172600000|2021-03-19 16:50:00|5358|5352|5358|5352|5358|5352|5358|5352|4
1616172610000|2021-03-19 16:50:10|5358.4|5352.4|5358|5352|5358.4|5352.4|5357.5|5351.5|5
1616172620000|2021-03-19 16:50:20|5357.5|5351.5|5357|5351|5358|5352|5356.5|5350.5|11
1616172630000|2021-03-19 16:50:30|5358|5352|5360.9|5354.9|5360.9|5354.9|5358|5352|2
1616172640000|2021-03-19 16:50:40|5361.8|5355.8|5364.8|5358.8|5364.8|5358.8|5361.8|5355.8|22
1616172650000|2021-03-19 16:50:50|5364.4|5358.4|5364.9|5358.9|5364.9|5358.9|5364.4|5358.4|3
1616172660000|2021-03-19 16:51:00|5365.8|5359.8|5365.4|5359.4|5366.4|5360.4|5365.4|5359.4|34
1616172670000|2021-03-19 16:51:10|5365|5359|5364.8|5358.8|5365|5359|5364.4|5358.4|4
1616172680000|2021-03-19 16:51:20|5363.4|5357.4|5363.4|5357.4|5364|5358|5363.4|5357.4|64
1616172690000|2021-03-19 16:51:30|5362|5356|5360.1|5354.1|5363|5357|5360.1|5354.1|110
1616172700000|2021-03-19 16:51:40|5358.7|5352.7|5360.7|5354.7|5361.1|5355.1|5357.3|5351.3|79
1616172710000|2021-03-19 16:51:50|5360.8|5354.8|5362.2|5356.2|5362.2|5356.2|5360.8|5354.8|27
1616172720000|2021-03-19 16:52:00|5363.1|5357.1|5362.1|5356.1|5363.1|5357.1|5362.1|5356.1|2
1616172730000|2021-03-19 16:52:10|5361.6|5355.6|5362.1|5356.1|5363.6|5357.6|5361.6|5355.6|74
1616172750000|2021-03-19 16:52:30|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|5361.6|5355.6|1
1616172760000|2021-03-19 16:52:40|5361.1|5355.1|5363.6|5357.6|5363.6|5357.6|5361.1|5355.1|7
1616172770000|2021-03-19 16:52:50|5363.7|5357.7|5363.1|5357.1|5364.6|5358.6|5363.1|5357.1|14
1616172780000|2021-03-19 16:53:00|5363|5357|5363.5|5357.5|5363.5|5357.5|5363|5357|16
1616172790000|2021-03-19 16:53:10|5364|5358|5365.5|5359.5|5366.3|5360.3|5364|5358|30
1616172800000|2021-03-19 16:53:20|5364.6|5358.6|5364.9|5358.9|5365|5359|5364|5358|26
1616172820000|2021-03-19 16:53:40|5365.4|5359.4|5364.8|5358.8|5365.4|5359.4|5364.8|5358.8|1
1616172830000|2021-03-19 16:53:50|5364.3|5358.3|5363.3|5357.3|5364.3|5358.3|5363.3|5357.3|1
1616172840000|2021-03-19 16:54:00|5364.3|5358.3|5365.9|5359.9|5366.3|5360.3|5364.3|5358.3|10
1616172850000|2021-03-19 16:54:10|5366|5360|5366.9|5360.9|5366.9|5360.9|5366|5360|7
1616172860000|2021-03-19 16:54:20|5367|5361|5367|5361|5367|5361|5367|5361|0
1616172880000|2021-03-19 16:54:40|5367.4|5361.4|5365|5359|5367.4|5361.4|5365|5359|8
1616172890000|2021-03-19 16:54:50|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|3
1616172900000|2021-03-19 16:55:00|5364.9|5358.9|5365|5359|5365|5359|5364.9|5358.9|2
1616172910000|2021-03-19 16:55:10|5365.4|5359.4|5367.9|5361.9|5367.9|5361.9|5365.4|5359.4|7
1616172920000|2021-03-19 16:55:20|5367.8|5361.8|5368.8|5362.8|5368.8|5362.8|5367.8|5361.8|11
1616172930000|2021-03-19 16:55:30|5368.4|5362.4|5367.5|5361.5|5368.4|5362.4|5367.5|5361.5|23
1616172950000|2021-03-19 16:55:50|5367|5361|5367.8|5361.8|5368.3|5362.3|5366.4|5360.4|42
1616172960000|2021-03-19 16:56:00|5366.9|5360.9|5366.4|5360.4|5366.9|5360.9|5366.4|5360.4|4
1616172970000|2021-03-19 16:56:10|||||||||10
1616172980000|2021-03-19 16:56:20|5366.9|5360.9|5367|5361|5367.4|5361.4|5366.9|5360.9|2
1616172990000|2021-03-19 16:56:30|5366.9|5360.9|5366.8|5360.8|5366.9|5360.9|5366.8|5360.8|0
1616173000000|2021-03-19 16:56:40|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5
1616173010000|2021-03-19 16:56:50|5367.8|5361.8|5366.8|5360.8|5368.3|5362.3|5366.8|5360.8|7
1616173020000|2021-03-19 16:57:00|5367.3|5361.3|5368.8|5362.8|5370.2|5364.2|5367.3|5361.3|10
1616173030000|2021-03-19 16:57:10|5369.3|5363.3|5369.8|5363.8|5369.8|5363.8|5369.3|5363.3|2
1616173040000|2021-03-19 16:57:20|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|4
1616173050000|2021-03-19 16:57:30|5371.1|5365.1|5370.2|5364.2|5371.3|5365.3|5370.2|5364.2|16
1616173060000|2021-03-19 16:57:40|5370.6|5364.6|5371.1|5365.1|5371.1|5365.1|5370.1|5364.1|5
1616173070000|2021-03-19 16:57:50|5371.2|5365.2|5370.3|5364.3|5371.2|5365.2|5370.2|5364.2|35
1616173080000|2021-03-19 16:58:00|5370.8|5364.8|5368.8|5362.8|5372|5366|5368.8|5362.8|19
1616173090000|2021-03-19 16:58:10|5369.2|5363.2|5369.3|5363.3|5369.3|5363.3|5369.2|5363.2|1
1616173100000|2021-03-19 16:58:20|5369.8|5363.8|5369.3|5363.3|5369.8|5363.8|5369.3|5363.3|8
1616173120000|2021-03-19 16:58:40|5368.3|5362.3|5369.3|5363.3|5369.3|5363.3|5368.3|5362.3|1
1616173130000|2021-03-19 16:58:50|5370.2|5364.2|5370.3|5364.3|5370.3|5364.3|5370.2|5364.2|4
1616173140000|2021-03-19 16:59:00|||||||||4
1616173160000|2021-03-19 16:59:20|5370.8|5364.8|5370.8|5364.8|5370.8|5364.8|5370.8|5364.8|3
1616173170000|2021-03-19 16:59:30|5370.7|5364.7|5369.8|5363.8|5370.8|5364.8|5369.8|5363.8|9
1616173180000|2021-03-19 16:59:40|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|5370.7|5364.7|0
1616173190000|2021-03-19 16:59:50|||||||||1
1616173200000|2021-03-19 17:00:00|5370.3|5364.3|5369.8|5363.8|5370.7|5364.7|5369.3|5363.3|8
1616173210000|2021-03-19 17:00:10|5369.3|5363.3|5367.7|5361.7|5369.3|5363.3|5366.2|5360.2|9
1616173220000|2021-03-19 17:00:20|5368.2|5362.2|5364.9|5358.9|5368.7|5362.7|5364.9|5358.9|10
1616173230000|2021-03-19 17:00:30|5365.3|5359.3|5365.3|5359.3|5365.4|5359.4|5364.9|5358.9|9
1616173240000|2021-03-19 17:00:40|5364.8|5358.8|5366.3|5360.3|5366.3|5360.3|5364.8|5358.8|7
1616173250000|2021-03-19 17:00:50|5366.4|5360.4|5366.3|5360.3|5366.4|5360.4|5366.3|5360.3|1
1616173260000|2021-03-19 17:01:00|5366.8|5360.8|5366.8|5360.8|5367.3|5361.3|5366.8|5360.8|1
1616173270000|2021-03-19 17:01:10|5367.3|5361.3|5367.8|5361.8|5367.8|5361.8|5367.3|5361.3|4
1616173280000|2021-03-19 17:01:20|5367.3|5361.3|5367.3|5361.3|5367.3|5361.3|5367.3|5361.3|3
1616173300000|2021-03-19 17:01:40|5367.8|5361.8|5367.3|5361.3|5367.8|5361.8|5366.9|5360.9|1
1616173310000|2021-03-19 17:01:50|5366.3|5360.3|5366.8|5360.8|5367.2|5361.2|5366.3|5360.3|5
1616173320000|2021-03-19 17:02:00|5366.9|5360.9|5363.1|5357.1|5366.9|5360.9|5361.6|5355.6|57
1616173330000|2021-03-19 17:02:10|5363.5|5357.5|5365.8|5359.8|5366.3|5360.3|5363.5|5357.5|10
1616173340000|2021-03-19 17:02:20|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|0
1616173350000|2021-03-19 17:02:30|5366.8|5360.8|5365.8|5359.8|5367.3|5361.3|5365.8|5359.8|6
1616173370000|2021-03-19 17:02:50|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|0
1616173380000|2021-03-19 17:03:00|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|5365.8|5359.8|4
1616173390000|2021-03-19 17:03:10|||||||||2
1616173400000|2021-03-19 17:03:20|5365.9|5359.9|5366.3|5360.3|5366.3|5360.3|5365.9|5359.9|1
1616173410000|2021-03-19 17:03:30|5366.4|5360.4|5365.4|5359.4|5366.4|5360.4|5365.4|5359.4|3
1616173420000|2021-03-19 17:03:40|5363.9|5357.9|5363.9|5357.9|5364.9|5358.9|5363.9|5357.9|50
1616173430000|2021-03-19 17:03:50|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|5363.8|5357.8|2
1616173440000|2021-03-19 17:04:00|5363.9|5357.9|5363.9|5357.9|5363.9|5357.9|5363.5|5357.5|1
1616173450000|2021-03-19 17:04:10|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|5364.4|5358.4|0
1616173460000|2021-03-19 17:04:20|5363.9|5357.9|5364.4|5358.4|5364.4|5358.4|5363.9|5357.9|4
1616173470000|2021-03-19 17:04:30|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|5365.4|5359.4|4
1616173490000|2021-03-19 17:04:50|5366.3|5360.3|5366.4|5360.4|5366.4|5360.4|5366.3|5360.3|5
1616173510000|2021-03-19 17:05:10|5366.3|5360.3|5363.6|5357.6|5366.3|5360.3|5362.9|5356.9|13
1616173520000|2021-03-19 17:05:20|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.4|5357.4|1
1616173530000|2021-03-19 17:05:30|5363.4|5357.4|5360.6|5354.6|5363.4|5357.4|5360.1|5354.1|51
1616173540000|2021-03-19 17:05:40|5360.5|5354.5|5360.1|5354.1|5360.5|5354.5|5360.1|5354.1|3
1616173550000|2021-03-19 17:05:50|5360|5354|5360.1|5354.1|5360.1|5354.1|5360|5354|3
1616173560000|2021-03-19 17:06:00|5361.4|5355.4|5363.1|5357.1|5363.1|5357.1|5361.4|5355.4|19
1616173570000|2021-03-19 17:06:10|5363|5357|5362.9|5356.9|5363.4|5357.4|5362.9|5356.9|0
1616173580000|2021-03-19 17:06:20|5363.4|5357.4|5362.9|5356.9|5363.4|5357.4|5362.5|5356.5|1
1616173590000|2021-03-19 17:06:30|||||||||1
1616173600000|2021-03-19 17:06:40|5363.4|5357.4|5365.3|5359.3|5365.3|5359.3|5363.4|5357.4|4
1616173610000|2021-03-19 17:06:50|5365.2|5359.2|5363.9|5357.9|5365.2|5359.2|5363.9|5357.9|10
1616173620000|2021-03-19 17:07:00|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|5364.9|5358.9|3
1616173630000|2021-03-19 17:07:10|5364.8|5358.8|5363.4|5357.4|5364.8|5358.8|5363.4|5357.4|5
1616173640000|2021-03-19 17:07:20|5362.9|5356.9|5363|5357|5363|5357|5362.9|5356.9|2
1616173650000|2021-03-19 17:07:30|5362.9|5356.9|5363.9|5357.9|5363.9|5357.9|5362.5|5356.5|3
1616173660000|2021-03-19 17:07:40|5363.6|5357.6|5360|5354|5363.6|5357.6|5360|5354|6
1616173670000|2021-03-19 17:07:50|5359.3|5353.3|5358|5352|5359.3|5353.3|5357.6|5351.6|8
1616173680000|2021-03-19 17:08:00|5358.5|5352.5|5358|5352|5358.5|5352.5|5357.5|5351.5|5
1616173690000|2021-03-19 17:08:10|5358.5|5352.5|5355.5|5349.5|5358.5|5352.5|5355.5|5349.5|4
1616173700000|2021-03-19 17:08:20|5354.5|5348.5|5355.5|5349.5|5355.5|5349.5|5354.5|5348.5|17
1616173710000|2021-03-19 17:08:30|5355|5349|5354.5|5348.5|5355|5349|5354.5|5348.5|0
1616173720000|2021-03-19 17:08:40|5355.4|5349.4|5355.5|5349.5|5355.5|5349.5|5355.4|5349.4|3
1616173730000|2021-03-19 17:08:50|5353.1|5347.1|5352|5346|5353.1|5347.1|5352|5346|44
1616173740000|2021-03-19 17:09:00|5351|5345|5352|5346|5352|5346|5351|5345|23
1616173750000|2021-03-19 17:09:10|||||||||4
1616173760000|2021-03-19 17:09:20|5352.5|5346.5|5355.5|5349.5|5355.5|5349.5|5352|5346|11
1616173770000|2021-03-19 17:09:30|5356|5350|5352.4|5346.4|5356|5350|5352.4|5346.4|92
1616173780000|2021-03-19 17:09:40|5352.5|5346.5|5352.4|5346.4|5352.5|5346.5|5352.4|5346.4|1
1616173790000|2021-03-19 17:09:50|5352.5|5346.5|5354.4|5348.4|5354.4|5348.4|5351.5|5345.5|24
1616173800000|2021-03-19 17:10:00|5354.9|5348.9|5354.9|5348.9|5354.9|5348.9|5354.9|5348.9|2
1616173810000|2021-03-19 17:10:10|5355.4|5349.4|5355.9|5349.9|5355.9|5349.9|5355.4|5349.4|5
1616173820000|2021-03-19 17:10:20|5355.8|5349.8|5355.8|5349.8|5355.9|5349.9|5355.8|5349.8|0
1616173830000|2021-03-19 17:10:30|5354.2|5348.2|5352.9|5346.9|5354.2|5348.2|5352.9|5346.9|11
1616173840000|2021-03-19 17:10:40|5351.8|5345.8|5351.8|5345.8|5352.4|5346.4|5351.8|5345.8|1
1616173850000|2021-03-19 17:10:50|5352.2|5346.2|5351.9|5345.9|5352.3|5346.3|5351.9|5345.9|1
1616173860000|2021-03-19 17:11:00|5351.8|5345.8|5353.8|5347.8|5353.9|5347.9|5351.8|5345.8|10
1616173870000|2021-03-19 17:11:10|||||||||1
1616173880000|2021-03-19 17:11:20|5353.2|5347.2|5353.7|5347.7|5353.7|5347.7|5353.2|5347.2|2
1616173890000|2021-03-19 17:11:30|5353.3|5347.3|5353.3|5347.3|5353.3|5347.3|5353.3|5347.3|0
1616173900000|2021-03-19 17:11:40|5353.2|5347.2|5353.7|5347.7|5353.8|5347.8|5353.2|5347.2|6
1616173910000|2021-03-19 17:11:50|5353.2|5347.2|5351.8|5345.8|5353.7|5347.7|5351.2|5345.2|1
1616173920000|2021-03-19 17:12:00|5352.7|5346.7|5352.7|5346.7|5352.8|5346.8|5352.7|5346.7|5
1616173930000|2021-03-19 17:12:10|5352.3|5346.3|5355.6|5349.6|5356.7|5350.7|5352.3|5346.3|19
1616173940000|2021-03-19 17:12:20|5355.5|5349.5|5356.5|5350.5|5356.5|5350.5|5355.5|5349.5|2
1616173950000|2021-03-19 17:12:30|5357|5351|5359|5353|5359|5353|5357|5351|4
1616173960000|2021-03-19 17:12:40|5359.5|5353.5|5360|5354|5360|5354|5359.5|5353.5|2
1616173970000|2021-03-19 17:12:50|5360.5|5354.5|5360|5354|5360.5|5354.5|5360|5354|5
1616173980000|2021-03-19 17:13:00|5361|5355|5361.4|5355.4|5361.4|5355.4|5361|5355|8
1616173990000|2021-03-19 17:13:10|5362.7|5356.7|5361.4|5355.4|5362.7|5356.7|5361|5355|48
1616174000000|2021-03-19 17:13:20|5361.5|5355.5|5362.4|5356.4|5362.4|5356.4|5361.5|5355.5|0
1616174010000|2021-03-19 17:13:30|5362.5|5356.5|5362.4|5356.4|5363|5357|5362|5356|15
1616174020000|2021-03-19 17:13:40|5362.2|5356.2|5361.4|5355.4|5362.2|5356.2|5360.9|5354.9|11
1616174030000|2021-03-19 17:13:50|5360.9|5354.9|5361.4|5355.4|5361.4|5355.4|5360.9|5354.9|2
1616174040000|2021-03-19 17:14:00|5361.9|5355.9|5362.9|5356.9|5362.9|5356.9|5361.9|5355.9|5
1616174050000|2021-03-19 17:14:10|5363.4|5357.4|5364.4|5358.4|5364.4|5358.4|5363.4|5357.4|2
1616174060000|2021-03-19 17:14:20|5363.4|5357.4|5361.9|5355.9|5363.4|5357.4|5361.9|5355.9|18
1616174070000|2021-03-19 17:14:30|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|2
1616174090000|2021-03-19 17:14:50|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|6
1616174100000|2021-03-19 17:15:00|5363.3|5357.3|5363.4|5357.4|5363.9|5357.9|5363.3|5357.3|18
1616174110000|2021-03-19 17:15:10|||||||||7
1616174120000|2021-03-19 17:15:20|5360.9|5354.9|5364.6|5358.6|5364.9|5358.9|5360.9|5354.9|97
1616174130000|2021-03-19 17:15:30|5366.2|5360.2|5366.2|5360.2|5366.2|5360.2|5366.2|5360.2|2
1616174140000|2021-03-19 17:15:40|5366.1|5360.1|5367.1|5361.1|5367.1|5361.1|5366.1|5360.1|4
1616174150000|2021-03-19 17:15:50|5367|5361|5369.5|5363.5|5369.5|5363.5|5366.5|5360.5|14
1616174160000|2021-03-19 17:16:00|5368|5362|5368|5362|5369.4|5363.4|5368|5362|27
1616174180000|2021-03-19 17:16:20|5367|5361|5369.5|5363.5|5369.5|5363.5|5367|5361|10
1616174190000|2021-03-19 17:16:30|5368.9|5362.9|5367|5361|5369.4|5363.4|5367|5361|81
1616174200000|2021-03-19 17:16:40|5366.5|5360.5|5367.5|5361.5|5367.5|5361.5|5366|5360|4
1616174210000|2021-03-19 17:16:50|5368.5|5362.5|5367.9|5361.9|5368.5|5362.5|5367.9|5361.9|4
1616174220000|2021-03-19 17:17:00|5368|5362|5368|5362|5368|5362|5368|5362|3
1616174240000|2021-03-19 17:17:20|5366.5|5360.5|5364.2|5358.2|5366.5|5360.5|5364.1|5358.1|12
1616174250000|2021-03-19 17:17:30|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|5364.6|5358.6|0
1616174260000|2021-03-19 17:17:40|5364.2|5358.2|5364|5358|5364.5|5358.5|5363.6|5357.6|7
1616174270000|2021-03-19 17:17:50|5362.9|5356.9|5361.5|5355.5|5362.9|5356.9|5361|5355|11
1616174280000|2021-03-19 17:18:00|5362.5|5356.5|5366|5360|5366|5360|5362|5356|15
1616174290000|2021-03-19 17:18:10|5365.9|5359.9|5364|5358|5365.9|5359.9|5364|5358|7
1616174300000|2021-03-19 17:18:20|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1616174310000|2021-03-19 17:18:30|5363.6|5357.6|5362|5356|5364|5358|5362|5356|11
1616174320000|2021-03-19 17:18:40|5361.6|5355.6|5359.6|5353.6|5361.6|5355.6|5358.6|5352.6|4
1616174330000|2021-03-19 17:18:50|5359.7|5353.7|5359.2|5353.2|5359.7|5353.7|5359.2|5353.2|5
1616174340000|2021-03-19 17:19:00|5358.7|5352.7|5361.1|5355.1|5361.5|5355.5|5358.2|5352.2|15
1616174350000|2021-03-19 17:19:10|5361|5355|5361.7|5355.7|5362.1|5356.1|5361|5355|5
1616174360000|2021-03-19 17:19:20|5361.6|5355.6|5362.2|5356.2|5362.6|5356.6|5361.6|5355.6|4
1616174370000|2021-03-19 17:19:30|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|8
1616174380000|2021-03-19 17:19:40|5358.2|5352.2|5359.2|5353.2|5359.2|5353.2|5358.2|5352.2|2
1616174390000|2021-03-19 17:19:50|5359.1|5353.1|5358.2|5352.2|5359.1|5353.1|5358.2|5352.2|1
1616174400000|2021-03-19 17:20:00|5358.3|5352.3|5358.2|5352.2|5358.7|5352.7|5358.2|5352.2|3
1616174420000|2021-03-19 17:20:20|5359.2|5353.2|5358.7|5352.7|5359.2|5353.2|5358.7|5352.7|5
1616174430000|2021-03-19 17:20:30|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|5
1616174440000|2021-03-19 17:20:40|5360.6|5354.6|5360.2|5354.2|5360.7|5354.7|5359.7|5353.7|3
1616174450000|2021-03-19 17:20:50|5359.7|5353.7|5358.7|5352.7|5360.2|5354.2|5358.6|5352.6|1
1616174460000|2021-03-19 17:21:00|5358.2|5352.2|5359.2|5353.2|5359.7|5353.7|5358.2|5352.2|10
1616174470000|2021-03-19 17:21:10|5358.7|5352.7|5356.7|5350.7|5358.7|5352.7|5356.2|5350.2|13
1616174480000|2021-03-19 17:21:20|5355.8|5349.8|5353.9|5347.9|5356.3|5350.3|5353.9|5347.9|30
1616174490000|2021-03-19 17:21:30|5353.5|5347.5|5352.3|5346.3|5353.5|5347.5|5351.8|5345.8|45
1616174500000|2021-03-19 17:21:40|5352.4|5346.4|5352|5346|5352.4|5346.4|5351.9|5345.9|20
1616174510000|2021-03-19 17:21:50|||||||||7
1616174520000|2021-03-19 17:22:00|5352.4|5346.4|5354.3|5348.3|5354.3|5348.3|5352.4|5346.4|10
1616174530000|2021-03-19 17:22:10|5356.3|5350.3|5357.3|5351.3|5357.3|5351.3|5356.3|5350.3|12
1616174540000|2021-03-19 17:22:20|5356.7|5350.7|5358.2|5352.2|5358.2|5352.2|5356.7|5350.7|3
1616174550000|2021-03-19 17:22:30|5357.7|5351.7|5357.2|5351.2|5357.8|5351.8|5357.2|5351.2|4
1616174570000|2021-03-19 17:22:50|5356.7|5350.7|5357.3|5351.3|5357.7|5351.7|5356.7|5350.7|3
1616174580000|2021-03-19 17:23:00|5357.2|5351.2|5356.8|5350.8|5357.7|5351.7|5356.8|5350.8|9
1616174590000|2021-03-19 17:23:10|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|0
1616174600000|2021-03-19 17:23:20|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|2
1616174610000|2021-03-19 17:23:30|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|2
1616174630000|2021-03-19 17:23:50|5358.3|5352.3|5357.7|5351.7|5358.7|5352.7|5357.7|5351.7|2
1616174640000|2021-03-19 17:24:00|5357.2|5351.2|5357.7|5351.7|5357.7|5351.7|5356.8|5350.8|7
1616174670000|2021-03-19 17:24:30|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|6
1616174680000|2021-03-19 17:24:40|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|1
1616174690000|2021-03-19 17:24:50|5358.1|5352.1|5357.7|5351.7|5358.1|5352.1|5357.7|5351.7|0
1616174700000|2021-03-19 17:25:00|5356.7|5350.7|5357.3|5351.3|5357.3|5351.3|5356.7|5350.7|8
1616174710000|2021-03-19 17:25:10|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|0
1616174720000|2021-03-19 17:25:20|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|3
1616174730000|2021-03-19 17:25:30|5358.1|5352.1|5358.1|5352.1|5358.1|5352.1|5357.7|5351.7|11
1616174740000|2021-03-19 17:25:40|5358.6|5352.6|5357.5|5351.5|5358.6|5352.6|5357.5|5351.5|4
1616174750000|2021-03-19 17:25:50|5357|5351|5357|5351|5357|5351|5356.6|5350.6|4
1616174760000|2021-03-19 17:26:00|5356|5350|5354.6|5348.6|5356|5350|5354.6|5348.6|14
1616174790000|2021-03-19 17:26:30|5355.1|5349.1|5355.1|5349.1|5355.6|5349.6|5355.1|5349.1|5
1616174800000|2021-03-19 17:26:40|5355.6|5349.6|5355.7|5349.7|5355.7|5349.7|5355.1|5349.1|11
1616174810000|2021-03-19 17:26:50|5355.8|5349.8|5357.1|5351.1|5357.7|5351.7|5355.8|5349.8|7
1616174820000|2021-03-19 17:27:00|5356.6|5350.6|5355.1|5349.1|5357.1|5351.1|5355.1|5349.1|7
1616174830000|2021-03-19 17:27:10|5355.5|5349.5|5355.2|5349.2|5355.5|5349.5|5355.1|5349.1|3
1616174840000|2021-03-19 17:27:20|5354.2|5348.2|5355.2|5349.2|5355.2|5349.2|5354.2|5348.2|3
1616174850000|2021-03-19 17:27:30|5356.1|5350.1|5356.2|5350.2|5356.2|5350.2|5356.1|5350.1|2
1616174860000|2021-03-19 17:27:40|5355.8|5349.8|5357.1|5351.1|5357.1|5351.1|5355.8|5349.8|3
1616174880000|2021-03-19 17:28:00|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|1
1616174890000|2021-03-19 17:28:10|5356.9|5350.9|5354.8|5348.8|5357.1|5351.1|5354.8|5348.8|5
1616174900000|2021-03-19 17:28:20|5354.7|5348.7|5355.7|5349.7|5356.7|5350.7|5354.7|5348.7|4
1616174910000|2021-03-19 17:28:30|5355.3|5349.3|5355.3|5349.3|5355.4|5349.4|5355.3|5349.3|4
1616174920000|2021-03-19 17:28:40|5355.8|5349.8|5356.2|5350.2|5356.7|5350.7|5355.7|5349.7|14
1616174930000|2021-03-19 17:28:50|5356.3|5350.3|5356.1|5350.1|5356.3|5350.3|5356.1|5350.1|0
1616174940000|2021-03-19 17:29:00|5356.2|5350.2|5354.1|5348.1|5356.2|5350.2|5354.1|5348.1|4
1616174950000|2021-03-19 17:29:10|5355.1|5349.1|5355.1|5349.1|5355.6|5349.6|5355.1|5349.1|3
1616174960000|2021-03-19 17:29:20|5354.7|5348.7|5354.1|5348.1|5354.7|5348.7|5354.1|5348.1|1
1616174980000|2021-03-19 17:29:40|5353.8|5347.8|5354.1|5348.1|5354.2|5348.2|5353.8|5347.8|1
1616174990000|2021-03-19 17:29:50|5354.6|5348.6|5354.1|5348.1|5354.6|5348.6|5354.1|5348.1|5
1616175000000|2021-03-19 17:30:00|5354.6|5348.6|5354.1|5348.1|5354.6|5348.6|5354.1|5348.1|2
1616175010000|2021-03-19 17:30:10|5355.1|5349.1|5355.6|5349.6|5356.1|5350.1|5355.1|5349.1|4
1616175020000|2021-03-19 17:30:20|5355.7|5349.7|5354.7|5348.7|5355.7|5349.7|5354.7|5348.7|2
1616175030000|2021-03-19 17:30:30|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|1
1616175050000|2021-03-19 17:30:50|5355.2|5349.2|5356.1|5350.1|5356.1|5350.1|5355.2|5349.2|5
1616175060000|2021-03-19 17:31:00|5356.6|5350.6|5356.1|5350.1|5356.6|5350.6|5356.1|5350.1|3
1616175070000|2021-03-19 17:31:10|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|5354.1|5348.1|8
1616175080000|2021-03-19 17:31:20|5354|5348|5354|5348|5354|5348|5354|5348|0
1616175120000|2021-03-19 17:32:00|5353.6|5347.6|5354|5348|5354|5348|5351.6|5345.6|7
1616175130000|2021-03-19 17:32:10|5354.9|5348.9|5355|5349|5355|5349|5354.9|5348.9|16
1616175140000|2021-03-19 17:32:20|5354.6|5348.6|5351.5|5345.5|5354.6|5348.6|5351.5|5345.5|6
1616175150000|2021-03-19 17:32:30|5353|5347|5353.6|5347.6|5353.6|5347.6|5353|5347|17
1616175170000|2021-03-19 17:32:50|5354|5348|5354|5348|5354|5348|5354|5348|8
1616175180000|2021-03-19 17:33:00|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|2
1616175190000|2021-03-19 17:33:10|5353|5347|5353|5347|5353|5347|5353|5347|4
1616175200000|2021-03-19 17:33:20|5352.9|5346.9|5353|5347|5353|5347|5352.6|5346.6|11
1616175210000|2021-03-19 17:33:30|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|0
1616175230000|2021-03-19 17:33:50|5353|5347|5353.1|5347.1|5353.1|5347.1|5352.1|5346.1|7
1616175240000|2021-03-19 17:34:00|5353.2|5347.2|5354.1|5348.1|5354.6|5348.6|5353.2|5347.2|2
1616175250000|2021-03-19 17:34:10|5353.7|5347.7|5352.1|5346.1|5353.7|5347.7|5352.1|5346.1|1
1616175260000|2021-03-19 17:34:20|||||||||1
1616175270000|2021-03-19 17:34:30|5352.2|5346.2|5349.4|5343.4|5352.2|5346.2|5347.8|5341.8|13
1616175280000|2021-03-19 17:34:40|5349.3|5343.3|5348.4|5342.4|5349.7|5343.7|5348.2|5342.2|8
1616175290000|2021-03-19 17:34:50|5348.8|5342.8|5349.2|5343.2|5349.7|5343.7|5348.8|5342.8|4
1616175300000|2021-03-19 17:35:00|5349.3|5343.3|5350.8|5344.8|5350.8|5344.8|5349.3|5343.3|5
1616175330000|2021-03-19 17:35:30|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|2
1616175340000|2021-03-19 17:35:40|5351.7|5345.7|5351.2|5345.2|5351.7|5345.7|5351.2|5345.2|1
1616175360000|2021-03-19 17:36:00|5350.7|5344.7|5349.3|5343.3|5351.2|5345.2|5349.2|5343.2|14
1616175370000|2021-03-19 17:36:10|5349.4|5343.4|5349.2|5343.2|5349.7|5343.7|5348.7|5342.7|1
1616175380000|2021-03-19 17:36:20|5348.6|5342.6|5348.2|5342.2|5348.6|5342.6|5348.2|5342.2|3
1616175390000|2021-03-19 17:36:30|5347.7|5341.7|5346.2|5340.2|5347.7|5341.7|5345.7|5339.7|14
1616175400000|2021-03-19 17:36:40|5345.8|5339.8|5345.7|5339.7|5345.8|5339.8|5345.7|5339.7|0
1616175410000|2021-03-19 17:36:50|5345.6|5339.6|5345.2|5339.2|5345.6|5339.6|5345.2|5339.2|11
1616175420000|2021-03-19 17:37:00|5345.3|5339.3|5347.1|5341.1|5347.6|5341.6|5345.3|5339.3|11
1616175430000|2021-03-19 17:37:10|5346.6|5340.6|5346.6|5340.6|5347.5|5341.5|5346.6|5340.6|26
1616175450000|2021-03-19 17:37:30|5345.7|5339.7|5346.6|5340.6|5346.6|5340.6|5344.7|5338.7|22
1616175460000|2021-03-19 17:37:40|5346.1|5340.1|5346.7|5340.7|5347.6|5341.6|5346.1|5340.1|3
1616175470000|2021-03-19 17:37:50|5347.1|5341.1|5347.6|5341.6|5347.6|5341.6|5347.1|5341.1|16
1616175480000|2021-03-19 17:38:00|5347.2|5341.2|5346.1|5340.1|5347.2|5341.2|5345.7|5339.7|30
1616175490000|2021-03-19 17:38:10|5346.6|5340.6|5346.1|5340.1|5346.6|5340.6|5346.1|5340.1|1
1616175510000|2021-03-19 17:38:30|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|6
1616175540000|2021-03-19 17:39:00|5345.7|5339.7|5346.6|5340.6|5346.6|5340.6|5345.7|5339.7|15
1616175550000|2021-03-19 17:39:10|5347.2|5341.2|5347.6|5341.6|5347.6|5341.6|5347.2|5341.2|5
1616175560000|2021-03-19 17:39:20|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|14
1616175570000|2021-03-19 17:39:30|5349.9|5343.9|5353|5347|5353.1|5347.1|5349.9|5343.9|9
1616175580000|2021-03-19 17:39:40|5353.5|5347.5|5353|5347|5353.5|5347.5|5353|5347|4
1616175590000|2021-03-19 17:39:50|5352.6|5346.6|5351|5345|5352.6|5346.6|5350.6|5344.6|1
1616175600000|2021-03-19 17:40:00|5350.6|5344.6|5351|5345|5351|5345|5350.6|5344.6|1
1616175630000|2021-03-19 17:40:30|5351.4|5345.4|5352|5346|5352|5346|5351.4|5345.4|1
1616175640000|2021-03-19 17:40:40|5352.4|5346.4|5352|5346|5352.4|5346.4|5352|5346|3
1616175650000|2021-03-19 17:40:50|5351.5|5345.5|5351.9|5345.9|5351.9|5345.9|5351.5|5345.5|2
1616175660000|2021-03-19 17:41:00|5352.4|5346.4|5351.9|5345.9|5352.4|5346.4|5351.9|5345.9|3
1616175670000|2021-03-19 17:41:10|5351.4|5345.4|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|3
1616175680000|2021-03-19 17:41:20|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|7
1616175690000|2021-03-19 17:41:30|5351.2|5345.2|5350.4|5344.4|5351.2|5345.2|5350.4|5344.4|8
1616175700000|2021-03-19 17:41:40|||||||||3
1616175710000|2021-03-19 17:41:50|5350.8|5344.8|5350.8|5344.8|5351.2|5345.2|5350.4|5344.4|6
1616175720000|2021-03-19 17:42:00|5350.4|5344.4|5350.8|5344.8|5350.8|5344.8|5350.4|5344.4|4
1616175730000|2021-03-19 17:42:10|||||||||1
1616175740000|2021-03-19 17:42:20|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.3|5344.3|0
1616175750000|2021-03-19 17:42:30|5350.3|5344.3|5350.7|5344.7|5350.7|5344.7|5350.3|5344.3|5
1616175760000|2021-03-19 17:42:40|5350.3|5344.3|5350.3|5344.3|5350.7|5344.7|5350.3|5344.3|5
1616175770000|2021-03-19 17:42:50|5350.7|5344.7|5350.4|5344.4|5350.7|5344.7|5350.4|5344.4|2
1616175780000|2021-03-19 17:43:00|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|23
1616175790000|2021-03-19 17:43:10|5350.2|5344.2|5350.6|5344.6|5350.7|5344.7|5349.2|5343.2|44
1616175800000|2021-03-19 17:43:20|5350.7|5344.7|5349.6|5343.6|5351.2|5345.2|5349.6|5343.6|21
1616175810000|2021-03-19 17:43:30|5349.2|5343.2|5349.6|5343.6|5349.6|5343.6|5349.1|5343.1|16
1616175820000|2021-03-19 17:43:40|5349|5343|5349.5|5343.5|5349.5|5343.5|5349|5343|13
1616175830000|2021-03-19 17:43:50|5347.2|5341.2|5346.7|5340.7|5347.2|5341.2|5346.7|5340.7|45
1616175840000|2021-03-19 17:44:00|5346.2|5340.2|5344.6|5338.6|5346.7|5340.7|5344.2|5338.2|17
1616175850000|2021-03-19 17:44:10|5344.2|5338.2|5342.6|5336.6|5344.2|5338.2|5342.4|5336.4|33
1616175860000|2021-03-19 17:44:20|5342.1|5336.1|5342.6|5336.6|5342.6|5336.6|5342.1|5336.1|1
1616175870000|2021-03-19 17:44:30|5342.5|5336.5|5345.5|5339.5|5345.5|5339.5|5342.5|5336.5|4
1616175880000|2021-03-19 17:44:40|5345.1|5339.1|5340.7|5334.7|5345.1|5339.1|5340.7|5334.7|15
1616175890000|2021-03-19 17:44:50|5341.2|5335.2|5342.6|5336.6|5342.6|5336.6|5341.2|5335.2|3
1616175900000|2021-03-19 17:45:00|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.2|5334.2|8
1616175910000|2021-03-19 17:45:10|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|21
1616175920000|2021-03-19 17:45:20|5340.7|5334.7|5339.2|5333.2|5340.7|5334.7|5339.2|5333.2|9
1616175930000|2021-03-19 17:45:30|5339.3|5333.3|5333.5|5327.5|5339.3|5333.3|5332.6|5326.6|112
1616175940000|2021-03-19 17:45:40|5334|5328|5336|5330|5336|5330|5333.1|5327.1|11
1616175950000|2021-03-19 17:45:50|5335.9|5329.9|5335|5329|5336|5330|5335|5329|9
1616175960000|2021-03-19 17:46:00|5334.5|5328.5|5339.4|5333.4|5339.4|5333.4|5334.5|5328.5|22
1616175970000|2021-03-19 17:46:10|5338.9|5332.9|5341.4|5335.4|5341.4|5335.4|5338.4|5332.4|11
1616175980000|2021-03-19 17:46:20|5341.3|5335.3|5339.8|5333.8|5341.3|5335.3|5339.8|5333.8|11
1616175990000|2021-03-19 17:46:30|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|3
1616176000000|2021-03-19 17:46:40|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|1
1616176010000|2021-03-19 17:46:50|5338.8|5332.8|5340.8|5334.8|5341.3|5335.3|5338.8|5332.8|8
1616176020000|2021-03-19 17:47:00|5340.3|5334.3|5338.8|5332.8|5340.3|5334.3|5338.3|5332.3|12
1616176030000|2021-03-19 17:47:10|5339.3|5333.3|5341.3|5335.3|5341.3|5335.3|5339.3|5333.3|5
1616176040000|2021-03-19 17:47:20|5340.4|5334.4|5341.3|5335.3|5341.4|5335.4|5339.4|5333.4|40
1616176050000|2021-03-19 17:47:30|5341.4|5335.4|5343.8|5337.8|5343.8|5337.8|5341.4|5335.4|13
1616176080000|2021-03-19 17:48:00|5344|5338|5345.8|5339.8|5346.3|5340.3|5343.8|5337.8|13
1616176090000|2021-03-19 17:48:10|5345.4|5339.4|5345.8|5339.8|5345.8|5339.8|5345.3|5339.3|0
1616176100000|2021-03-19 17:48:20|5346.3|5340.3|5343.8|5337.8|5347.2|5341.2|5343.4|5337.4|5
1616176110000|2021-03-19 17:48:30|5343.4|5337.4|5344.3|5338.3|5344.8|5338.8|5343.4|5337.4|14
1616176120000|2021-03-19 17:48:40|5342.5|5336.5|5343.5|5337.5|5343.5|5337.5|5342.5|5336.5|12
1616176130000|2021-03-19 17:48:50|5342.5|5336.5|5342|5336|5342.5|5336.5|5342|5336|20
1616176140000|2021-03-19 17:49:00|5341.9|5335.9|5339.5|5333.5|5341.9|5335.9|5339.5|5333.5|3
1616176150000|2021-03-19 17:49:10|5340|5334|5340|5334|5340|5334|5340|5334|10
1616176160000|2021-03-19 17:49:20|5340.6|5334.6|5339.5|5333.5|5341|5335|5339.5|5333.5|6
1616176170000|2021-03-19 17:49:30|5340|5334|5340|5334|5340|5334|5340|5334|2
1616176180000|2021-03-19 17:49:40|5339.5|5333.5|5342.3|5336.3|5342.3|5336.3|5339.5|5333.5|26
1616176190000|2021-03-19 17:49:50|5344.3|5338.3|5344.4|5338.4|5344.4|5338.4|5343.8|5337.8|10
1616176200000|2021-03-19 17:50:00|5343.9|5337.9|5340.9|5334.9|5343.9|5337.9|5340.9|5334.9|7
1616176210000|2021-03-19 17:50:10|5341|5335|5343|5337|5343|5337|5341|5335|3
1616176220000|2021-03-19 17:50:20|5343.8|5337.8|5345.4|5339.4|5345.4|5339.4|5343.3|5337.3|11
1616176230000|2021-03-19 17:50:30|5346.4|5340.4|5347.4|5341.4|5347.5|5341.5|5346.4|5340.4|7
1616176240000|2021-03-19 17:50:40|5347.8|5341.8|5345.3|5339.3|5348.3|5342.3|5345.3|5339.3|10
1616176250000|2021-03-19 17:50:50|5345.8|5339.8|5345.9|5339.9|5345.9|5339.9|5345.4|5339.4|0
1616176260000|2021-03-19 17:51:00|5346.4|5340.4|5345.9|5339.9|5347.9|5341.9|5345.3|5339.3|23
1616176270000|2021-03-19 17:51:10|5346|5340|5345.4|5339.4|5347.4|5341.4|5345.4|5339.4|4
1616176280000|2021-03-19 17:51:20|5346.3|5340.3|5346|5340|5347.4|5341.4|5345.4|5339.4|13
1616176290000|2021-03-19 17:51:30|5346.4|5340.4|5347|5341|5347|5341|5346.4|5340.4|3
1616176300000|2021-03-19 17:51:40|5347.4|5341.4|5346.5|5340.5|5348|5342|5346.4|5340.4|9
1616176310000|2021-03-19 17:51:50|5347|5341|5347|5341|5347|5341|5347|5341|0
1616176320000|2021-03-19 17:52:00|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|0
1616176330000|2021-03-19 17:52:10|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|2
1616176340000|2021-03-19 17:52:20|5345.4|5339.4|5345|5339|5345.4|5339.4|5345|5339|7
1616176350000|2021-03-19 17:52:30|5345.4|5339.4|5346.9|5340.9|5346.9|5340.9|5345.4|5339.4|8
1616176370000|2021-03-19 17:52:50|5347.8|5341.8|5346.4|5340.4|5347.8|5341.8|5346.4|5340.4|14
1616176380000|2021-03-19 17:53:00|5346.5|5340.5|5346.5|5340.5|5346.5|5340.5|5346.4|5340.4|3
1616176390000|2021-03-19 17:53:10|5347|5341|5346.4|5340.4|5347.4|5341.4|5346.4|5340.4|19
1616176400000|2021-03-19 17:53:20|5346.8|5340.8|5346.9|5340.9|5346.9|5340.9|5346.8|5340.8|3
1616176410000|2021-03-19 17:53:30|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|5347.4|5341.4|0
1616176420000|2021-03-19 17:53:40|||||||||2
1616176430000|2021-03-19 17:53:50|||||||||2
1616176440000|2021-03-19 17:54:00|5347.3|5341.3|5351.8|5345.8|5352.3|5346.3|5347.3|5341.3|51
1616176450000|2021-03-19 17:54:10|5351.4|5345.4|5352.3|5346.3|5352.8|5346.8|5351.4|5345.4|15
1616176460000|2021-03-19 17:54:20|5352.4|5346.4|5352.8|5346.8|5352.8|5346.8|5352.3|5346.3|86
1616176470000|2021-03-19 17:54:30|5353.2|5347.2|5354.3|5348.3|5355.3|5349.3|5352.8|5346.8|14
1616176480000|2021-03-19 17:54:40|5354.8|5348.8|5355.2|5349.2|5355.3|5349.3|5354.8|5348.8|5
1616176490000|2021-03-19 17:54:50|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|3
1616176500000|2021-03-19 17:55:00|5354.8|5348.8|5355.8|5349.8|5355.8|5349.8|5354.8|5348.8|4
1616176510000|2021-03-19 17:55:10|5356.3|5350.3|5352.9|5346.9|5356.3|5350.3|5352.5|5346.5|13
1616176520000|2021-03-19 17:55:20|5353.8|5347.8|5354.9|5348.9|5355.3|5349.3|5352.5|5346.5|42
1616176530000|2021-03-19 17:55:30|5355.3|5349.3|5352.9|5346.9|5355.3|5349.3|5352.9|5346.9|10
1616176540000|2021-03-19 17:55:40|5352.5|5346.5|5353.4|5347.4|5353.4|5347.4|5352.5|5346.5|15
1616176550000|2021-03-19 17:55:50|5353.3|5347.3|5354.4|5348.4|5354.4|5348.4|5353.3|5347.3|2
1616176560000|2021-03-19 17:56:00|5354.3|5348.3|5353.8|5347.8|5354.3|5348.3|5353.4|5347.4|8
1616176570000|2021-03-19 17:56:10|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.3|5346.3|44
1616176580000|2021-03-19 17:56:20|5353.8|5347.8|5353.9|5347.9|5354.4|5348.4|5353.8|5347.8|50
1616176590000|2021-03-19 17:56:30|5354|5348|5352.9|5346.9|5354|5348|5352.9|5346.9|3
1616176600000|2021-03-19 17:56:40|5353|5347|5353.4|5347.4|5353.4|5347.4|5353|5347|0
1616176610000|2021-03-19 17:56:50|5353.6|5347.6|5352.5|5346.5|5353.6|5347.6|5352.5|5346.5|7
1616176620000|2021-03-19 17:57:00|5352.4|5346.4|5351|5345|5352.4|5346.4|5350.5|5344.5|13
1616176630000|2021-03-19 17:57:10|5351.4|5345.4|5351.9|5345.9|5351.9|5345.9|5351.4|5345.4|8
1616176640000|2021-03-19 17:57:20|5352.1|5346.1|5353.4|5347.4|5353.4|5347.4|5352.1|5346.1|35
1616176650000|2021-03-19 17:57:30|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|13
1616176660000|2021-03-19 17:57:40|5354|5348|5353|5347|5354|5348|5353|5347|8
1616176670000|2021-03-19 17:57:50|5353.1|5347.1|5352|5346|5353.1|5347.1|5352|5346|1
1616176680000|2021-03-19 17:58:00|5352.5|5346.5|5352.9|5346.9|5354|5348|5351.9|5345.9|22
1616176690000|2021-03-19 17:58:10|5353|5347|5353.5|5347.5|5353.5|5347.5|5353|5347|1
1616176700000|2021-03-19 17:58:20|5353|5347|5354.5|5348.5|5354.5|5348.5|5353|5347|16
1616176710000|2021-03-19 17:58:30|5354.6|5348.6|5355.4|5349.4|5358|5352|5354.6|5348.6|33
1616176720000|2021-03-19 17:58:40|5355.5|5349.5|5354.9|5348.9|5355.5|5349.5|5354.9|5348.9|3
1616176730000|2021-03-19 17:58:50|5354.5|5348.5|5354.9|5348.9|5355.4|5349.4|5353.5|5347.5|45
1616176740000|2021-03-19 17:59:00|5355.4|5349.4|5354.9|5348.9|5355.4|5349.4|5354.4|5348.4|4
1616176750000|2021-03-19 17:59:10|5354.8|5348.8|5354.9|5348.9|5354.9|5348.9|5353.4|5347.4|9
1616176760000|2021-03-19 17:59:20|5355.4|5349.4|5354.8|5348.8|5355.4|5349.4|5354.8|5348.8|1
1616176770000|2021-03-19 17:59:30|5355.1|5349.1|5355.9|5349.9|5356.9|5350.9|5355.1|5349.1|12
1616176780000|2021-03-19 17:59:40|5355.8|5349.8|5354.9|5348.9|5355.8|5349.8|5354.4|5348.4|6
1616176790000|2021-03-19 17:59:50|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|2
1616176800000|2021-03-19 18:00:00|5353.4|5347.4|5354.9|5348.9|5356.8|5350.8|5353.4|5347.4|16
1616176810000|2021-03-19 18:00:10|5354.8|5348.8|5355.4|5349.4|5357.4|5351.4|5354.8|5348.8|17
1616176820000|2021-03-19 18:00:20|5354.9|5348.9|5354.9|5348.9|5355.4|5349.4|5354.9|5348.9|1
1616176830000|2021-03-19 18:00:30|5356.4|5350.4|5354.5|5348.5|5356.4|5350.4|5354.5|5348.5|17
1616176840000|2021-03-19 18:00:40|5354.4|5348.4|5353.9|5347.9|5354.6|5348.6|5353|5347|14
1616176850000|2021-03-19 18:00:50|5354|5348|5354|5348|5354.1|5348.1|5353.5|5347.5|1
1616176860000|2021-03-19 18:01:00|5354.1|5348.1|5353.9|5347.9|5354.6|5348.6|5353.9|5347.9|5
1616176870000|2021-03-19 18:01:10|5353.4|5347.4|5353|5347|5353.4|5347.4|5352.9|5346.9|1
1616176880000|2021-03-19 18:01:20|5353.4|5347.4|5352.9|5346.9|5353.9|5347.9|5352.9|5346.9|11
1616176890000|2021-03-19 18:01:30|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|3
1616176900000|2021-03-19 18:01:40|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|6
1616176910000|2021-03-19 18:01:50|5352|5346|5350.9|5344.9|5352|5346|5350.9|5344.9|14
1616176920000|2021-03-19 18:02:00|5351|5345|5351.4|5345.4|5351.9|5345.9|5350.4|5344.4|13
1616176930000|2021-03-19 18:02:10|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5
1616176940000|2021-03-19 18:02:20|5352.9|5346.9|5353.9|5347.9|5353.9|5347.9|5352.9|5346.9|2
1616176950000|2021-03-19 18:02:30|5354.5|5348.5|5356.8|5350.8|5357.8|5351.8|5354.4|5348.4|21
1616176960000|2021-03-19 18:02:40|5356.4|5350.4|5355.8|5349.8|5356.8|5350.8|5355.8|5349.8|14
1616176970000|2021-03-19 18:02:50|5355.7|5349.7|5352.9|5346.9|5355.7|5349.7|5352.9|5346.9|3
1616176980000|2021-03-19 18:03:00|5353.8|5347.8|5354.9|5348.9|5354.9|5348.9|5353.8|5347.8|0
1616176990000|2021-03-19 18:03:10|5354.8|5348.8|5354.9|5348.9|5354.9|5348.9|5354.8|5348.8|6
1616177000000|2021-03-19 18:03:20|5355.4|5349.4|5353.9|5347.9|5355.4|5349.4|5353.9|5347.9|4
1616177010000|2021-03-19 18:03:30|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|5352.9|5346.9|2
1616177020000|2021-03-19 18:03:40|5352.4|5346.4|5352.9|5346.9|5352.9|5346.9|5352|5346|1
1616177030000|2021-03-19 18:03:50|5353|5347|5352.4|5346.4|5353|5347|5352|5346|0
1616177040000|2021-03-19 18:04:00|5352.9|5346.9|5352.5|5346.5|5353|5347|5352.5|5346.5|2
1616177050000|2021-03-19 18:04:10|5352.9|5346.9|5352.5|5346.5|5354.4|5348.4|5352.5|5346.5|9
1616177060000|2021-03-19 18:04:20|5352.6|5346.6|5350.9|5344.9|5352.6|5346.6|5350.9|5344.9|4
1616177070000|2021-03-19 18:04:30|5351|5345|5351|5345|5351|5345|5351|5345|0
1616177080000|2021-03-19 18:04:40|5351.1|5345.1|5352|5346|5352.1|5346.1|5351.1|5345.1|20
1616177090000|2021-03-19 18:04:50|||||||||9
1616177100000|2021-03-19 18:05:00|5352.5|5346.5|5354.5|5348.5|5354.5|5348.5|5352|5346|4
1616177110000|2021-03-19 18:05:10|5354.4|5348.4|5353.9|5347.9|5354.5|5348.5|5353.9|5347.9|14
1616177120000|2021-03-19 18:05:20|5354.4|5348.4|5352.9|5346.9|5354.4|5348.4|5352.4|5346.4|7
1616177130000|2021-03-19 18:05:30|5352|5346|5353|5347|5353|5347|5352|5346|2
1616177140000|2021-03-19 18:05:40|5352.5|5346.5|5354.4|5348.4|5354.4|5348.4|5352.5|5346.5|6
1616177150000|2021-03-19 18:05:50|5354.5|5348.5|5354.4|5348.4|5354.5|5348.5|5354.4|5348.4|4
1616177160000|2021-03-19 18:06:00|5354.9|5348.9|5354.4|5348.4|5355.4|5349.4|5354.4|5348.4|7
1616177170000|2021-03-19 18:06:10|5354.9|5348.9|5353.9|5347.9|5354.9|5348.9|5353.8|5347.8|7
1616177180000|2021-03-19 18:06:20|5354.3|5348.3|5353.9|5347.9|5354.4|5348.4|5353.9|5347.9|0
1616177190000|2021-03-19 18:06:30|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|7
1616177200000|2021-03-19 18:06:40|5352|5346|5351.9|5345.9|5352|5346|5351.9|5345.9|0
1616177210000|2021-03-19 18:06:50|5352|5346|5351.9|5345.9|5352|5346|5351.9|5345.9|0
1616177220000|2021-03-19 18:07:00|5352|5346|5351.9|5345.9|5352|5346|5351.9|5345.9|1
1616177230000|2021-03-19 18:07:10|5351.4|5345.4|5351.9|5345.9|5351.9|5345.9|5351.4|5345.4|5
1616177240000|2021-03-19 18:07:20|5352|5346|5350.9|5344.9|5352|5346|5350.5|5344.5|9
1616177250000|2021-03-19 18:07:30|5351|5345|5351|5345|5352|5346|5350.9|5344.9|16
1616177260000|2021-03-19 18:07:40|5351.5|5345.5|5352.5|5346.5|5352.5|5346.5|5351|5345|4
1616177270000|2021-03-19 18:07:50|5352|5346|5352.5|5346.5|5352.5|5346.5|5351.9|5345.9|2
1616177280000|2021-03-19 18:08:00|5353|5347|5353|5347|5353|5347|5353|5347|5
1616177290000|2021-03-19 18:08:10|5353.5|5347.5|5354|5348|5354|5348|5353.5|5347.5|1
1616177300000|2021-03-19 18:08:20|5354.4|5348.4|5353|5347|5354.4|5348.4|5352|5346|1
1616177310000|2021-03-19 18:08:30|5353.5|5347.5|5353|5347|5353.5|5347.5|5353|5347|1
1616177320000|2021-03-19 18:08:40|5354.5|5348.5|5354.9|5348.9|5355.5|5349.5|5354.5|5348.5|32
1616177330000|2021-03-19 18:08:50|5355|5349|5355.5|5349.5|5355.5|5349.5|5355|5349|2
1616177340000|2021-03-19 18:09:00|5355|5349|5354|5348|5355|5349|5353.5|5347.5|9
1616177350000|2021-03-19 18:09:10|5354.5|5348.5|5358|5352|5358|5352|5354.5|5348.5|5
1616177360000|2021-03-19 18:09:20|5358.5|5352.5|5360|5354|5360|5354|5358.5|5352.5|2
1616177370000|2021-03-19 18:09:30|5359.5|5353.5|5358.5|5352.5|5359.5|5353.5|5358.5|5352.5|1
1616177380000|2021-03-19 18:09:40|5358|5352|5357.5|5351.5|5359.5|5353.5|5357.5|5351.5|45
1616177390000|2021-03-19 18:09:50|5357|5351|5357.5|5351.5|5357.5|5351.5|5357|5351|14
1616177400000|2021-03-19 18:10:00|5358.1|5352.1|5360.5|5354.5|5360.5|5354.5|5358.1|5352.1|7
1616177410000|2021-03-19 18:10:10|5358.9|5352.9|5357.9|5351.9|5359.8|5353.8|5356.9|5350.9|20
1616177420000|2021-03-19 18:10:20|5358.4|5352.4|5357|5351|5359|5353|5357|5351|2
1616177430000|2021-03-19 18:10:30|5356|5350|5357.5|5351.5|5357.5|5351.5|5356|5350|18
1616177440000|2021-03-19 18:10:40|5357.4|5351.4|5356.5|5350.5|5358|5352|5356|5350|29
1616177450000|2021-03-19 18:10:50|5358|5352|5357.9|5351.9|5359|5353|5356.5|5350.5|22
1616177460000|2021-03-19 18:11:00|5357.5|5351.5|5357.5|5351.5|5358.9|5352.9|5357.5|5351.5|17
1616177470000|2021-03-19 18:11:10|5358|5352|5356.9|5350.9|5358.5|5352.5|5356.5|5350.5|41
1616177480000|2021-03-19 18:11:20|5357|5351|5357.5|5351.5|5358|5352|5357|5351|29
1616177490000|2021-03-19 18:11:30|5358|5352|5358.5|5352.5|5358.5|5352.5|5357|5351|18
1616177500000|2021-03-19 18:11:40|5358|5352|5356|5350|5358.4|5352.4|5356|5350|7
1616177510000|2021-03-19 18:11:50|5355.5|5349.5|5357|5351|5358|5352|5355.5|5349.5|15
1616177520000|2021-03-19 18:12:00|5356.5|5350.5|5357|5351|5357|5351|5356|5350|7
1616177530000|2021-03-19 18:12:10|5357.4|5351.4|5356|5350|5357.4|5351.4|5356|5350|10
1616177540000|2021-03-19 18:12:20|5355.9|5349.9|5355|5349|5356|5350|5355|5349|5
1616177550000|2021-03-19 18:12:30|5354.5|5348.5|5356|5350|5356.4|5350.4|5354.5|5348.5|12
1616177560000|2021-03-19 18:12:40|5356.4|5350.4|5356|5350|5357|5351|5356|5350|0
1616177570000|2021-03-19 18:12:50|5355.9|5349.9|5356|5350|5356.5|5350.5|5355.9|5349.9|3
1616177580000|2021-03-19 18:13:00|5355.5|5349.5|5354|5348|5355.5|5349.5|5354|5348|18
1616177590000|2021-03-19 18:13:10|5353.5|5347.5|5350.5|5344.5|5353.5|5347.5|5350.5|5344.5|26
1616177600000|2021-03-19 18:13:20|5351|5345|5351|5345|5352|5346|5350.4|5344.4|40
1616177610000|2021-03-19 18:13:30|5355|5349|5356.7|5350.7|5356.7|5350.7|5355|5349|119
1616177620000|2021-03-19 18:13:40|5356.2|5350.2|5354.9|5348.9|5356.2|5350.2|5354.9|5348.9|40
1616177630000|2021-03-19 18:13:50|5355|5349|5351.5|5345.5|5355|5349|5351|5345|41
1616177640000|2021-03-19 18:14:00|5352|5346|5360.3|5354.3|5360.3|5354.3|5352|5346|254
1616177650000|2021-03-19 18:14:10|5360.2|5354.2|5362.2|5356.2|5362.3|5356.3|5359.8|5353.8|103
1616177660000|2021-03-19 18:14:20|5362.3|5356.3|5364.2|5358.2|5365.6|5359.6|5361.8|5355.8|124
1616177670000|2021-03-19 18:14:30|5363.2|5357.2|5364.1|5358.1|5364.1|5358.1|5361|5355|90
1616177680000|2021-03-19 18:14:40|5363.6|5357.6|5362.3|5356.3|5364.2|5358.2|5362.2|5356.2|86
1616177690000|2021-03-19 18:14:50|5362.2|5356.2|5358.9|5352.9|5362.8|5356.8|5358.4|5352.4|119
1616177700000|2021-03-19 18:15:00|5358.4|5352.4|5359.9|5353.9|5359.9|5353.9|5357.4|5351.4|72
1616177710000|2021-03-19 18:15:10|5360|5354|5357.9|5351.9|5360|5354|5357.4|5351.4|11
1616177720000|2021-03-19 18:15:20|5357.8|5351.8|5358.4|5352.4|5358.9|5352.9|5357.8|5351.8|15
1616177730000|2021-03-19 18:15:30|5357.9|5351.9|5357.4|5351.4|5357.9|5351.9|5357.4|5351.4|33
1616177740000|2021-03-19 18:15:40|5357.3|5351.3|5357.8|5351.8|5357.9|5351.9|5357.3|5351.3|24
1616177750000|2021-03-19 18:15:50|5358.2|5352.2|5357.2|5351.2|5358.2|5352.2|5357.2|5351.2|52
1616177760000|2021-03-19 18:16:00|5357.3|5351.3|5356.5|5350.5|5358.3|5352.3|5356.4|5350.4|72
1616177770000|2021-03-19 18:16:10|5355.6|5349.6|5355|5349|5356.5|5350.5|5355|5349|10
1616177780000|2021-03-19 18:16:20|5355.4|5349.4|5354.5|5348.5|5355.4|5349.4|5354.5|5348.5|7
1616177790000|2021-03-19 18:16:30|5354.1|5348.1|5354.2|5348.2|5354.2|5348.2|5354.1|5348.1|7
1616177800000|2021-03-19 18:16:40|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|0
1616177810000|2021-03-19 18:16:50|5352.7|5346.7|5352.3|5346.3|5352.8|5346.8|5352.2|5346.2|14
1616177820000|2021-03-19 18:17:00|5352.7|5346.7|5353.3|5347.3|5353.3|5347.3|5352.7|5346.7|6
1616177830000|2021-03-19 18:17:10|5353.7|5347.7|5355.5|5349.5|5355.5|5349.5|5353.7|5347.7|10
1616177840000|2021-03-19 18:17:20|5355.1|5349.1|5355|5349|5355.5|5349.5|5354.6|5348.6|13
1616177850000|2021-03-19 18:17:30|5354.6|5348.6|5355|5349|5356.5|5350.5|5354.6|5348.6|12
1616177860000|2021-03-19 18:17:40|5357.5|5351.5|5358.3|5352.3|5358.3|5352.3|5357.3|5351.3|8
1616177870000|2021-03-19 18:17:50|5358.4|5352.4|5359.3|5353.3|5359.5|5353.5|5355.6|5349.6|23
1616177880000|2021-03-19 18:18:00|5359.2|5353.2|5356.8|5350.8|5359.2|5353.2|5356.8|5350.8|3
1616177890000|2021-03-19 18:18:10|5356.3|5350.3|5358.2|5352.2|5358.7|5352.7|5356.3|5350.3|21
1616177900000|2021-03-19 18:18:20|5358.1|5352.1|5357.7|5351.7|5358.1|5352.1|5357.7|5351.7|14
1616177910000|2021-03-19 18:18:30|5358.5|5352.5|5359|5353|5359|5353|5358.5|5352.5|5
1616177920000|2021-03-19 18:18:40|5358.6|5352.6|5358.5|5352.5|5358.6|5352.6|5358.5|5352.5|0
1616177930000|2021-03-19 18:18:50|5358|5352|5357|5351|5358|5352|5357|5351|0
1616177940000|2021-03-19 18:19:00|5356|5350|5359.1|5353.1|5359.1|5353.1|5356|5350|8
1616177950000|2021-03-19 18:19:10|5359.5|5353.5|5358.2|5352.2|5359.5|5353.5|5358.2|5352.2|9
1616177960000|2021-03-19 18:19:20|5366.5|5360.5|5366.3|5360.3|5367.6|5361.6|5366.1|5360.1|20
1616177970000|2021-03-19 18:19:30|5366.2|5360.2|5358.2|5352.2|5366.2|5360.2|5358.2|5352.2|6
1616177980000|2021-03-19 18:19:40|5358.3|5352.3|5361|5355|5361|5355|5358.3|5352.3|78
1616177990000|2021-03-19 18:19:50|5360.6|5354.6|5362.3|5356.3|5363.3|5357.3|5360.6|5354.6|18
1616371200000|2021-03-22 00:00:00|5361.3|5355.3|5350.1|5344.1|5361.3|5355.3|5346.6|5340.6|104
1616371210000|2021-03-22 00:00:10|5347.7|5341.7|5347.7|5341.7|5348.2|5342.2|5343.7|5337.7|59
1616371220000|2021-03-22 00:00:20|5347.2|5341.2|5350.2|5344.2|5350.2|5344.2|5347.2|5341.2|8
1616371230000|2021-03-22 00:00:30|5351.2|5345.2|5352.5|5346.5|5353|5347|5351.2|5345.2|6
1616371240000|2021-03-22 00:00:40|5353|5347|5353.6|5347.6|5354.1|5348.1|5352.7|5346.7|9
1616371250000|2021-03-22 00:00:50|5353.7|5347.7|5353.6|5347.6|5353.7|5347.7|5353.6|5347.6|1
1616371260000|2021-03-22 00:01:00|5353.5|5347.5|5347.2|5341.2|5353.5|5347.5|5345.2|5339.2|20
1616371270000|2021-03-22 00:01:10|5346.3|5340.3|5343.4|5337.4|5346.3|5340.3|5341|5335|30
1616371280000|2021-03-22 00:01:20|5343.3|5337.3|5341.2|5335.2|5343.7|5337.7|5340.3|5334.3|18
1616371290000|2021-03-22 00:01:30|5341.3|5335.3|5342.3|5336.3|5342.8|5336.8|5341.3|5335.3|12
1616371300000|2021-03-22 00:01:40|5341.9|5335.9|5341.2|5335.2|5341.9|5335.9|5340.3|5334.3|24
1616371310000|2021-03-22 00:01:50|5341.3|5335.3|5343.2|5337.2|5343.7|5337.7|5340.8|5334.8|9
1616371320000|2021-03-22 00:02:00|5343.7|5337.7|5343.6|5337.6|5344.7|5338.7|5340.8|5334.8|21
1616371330000|2021-03-22 00:02:10|5344.1|5338.1|5339.7|5333.7|5344.1|5338.1|5339.7|5333.7|10
1616371340000|2021-03-22 00:02:20|5340.6|5334.6|5336|5330|5341.2|5335.2|5335.1|5329.1|8
1616371350000|2021-03-22 00:02:30|5338|5332|5334|5328|5338|5332|5333.9|5327.9|17
1616371360000|2021-03-22 00:02:40|5335.9|5329.9|5336.1|5330.1|5336.3|5330.3|5334.5|5328.5|26
1616371370000|2021-03-22 00:02:50|5336|5330|5337.1|5331.1|5337.1|5331.1|5336|5330|2
1616371380000|2021-03-22 00:03:00|5336.9|5330.9|5332.2|5326.2|5336.9|5330.9|5332.2|5326.2|14
1616371390000|2021-03-22 00:03:10|5332.6|5326.6|5332.1|5326.1|5333.6|5327.6|5332.1|5326.1|8
1616371400000|2021-03-22 00:03:20|5330.8|5324.8|5327.6|5321.6|5330.8|5324.8|5327|5321|14
1616371410000|2021-03-22 00:03:30|5328|5322|5326.8|5320.8|5328.6|5322.6|5326.8|5320.8|9
1616371420000|2021-03-22 00:03:40|5325.8|5319.8|5324.9|5318.9|5326.4|5320.4|5324.9|5318.9|15
1616371430000|2021-03-22 00:03:50|5325.4|5319.4|5325.8|5319.8|5326.3|5320.3|5325.4|5319.4|7
1616371440000|2021-03-22 00:04:00|5326.3|5320.3|5323.9|5317.9|5326.3|5320.3|5323.9|5317.9|14
1616371450000|2021-03-22 00:04:10|5323.8|5317.8|5323.9|5317.9|5323.9|5317.9|5322.2|5316.2|29
1616371460000|2021-03-22 00:04:20|||||||||2
1616371470000|2021-03-22 00:04:30|5323.5|5317.5|5322.5|5316.5|5323.5|5317.5|5322.5|5316.5|0
1616371480000|2021-03-22 00:04:40|5322.3|5316.3|5318.9|5312.9|5322.3|5316.3|5318.9|5312.9|7
1616371490000|2021-03-22 00:04:50|5318.8|5312.8|5319.8|5313.8|5319.8|5313.8|5318.4|5312.4|2
1616371500000|2021-03-22 00:05:00|5313.5|5307.5|5312|5306|5316.5|5310.5|5310.5|5304.5|16
1616371510000|2021-03-22 00:05:10|5313|5307|5311|5305|5314.9|5308.9|5311|5305|11
1616371520000|2021-03-22 00:05:20|5311.5|5305.5|5311|5305|5312|5306|5309.9|5303.9|8
1616371530000|2021-03-22 00:05:30|5312|5306|5311.9|5305.9|5313.3|5307.3|5311.1|5305.1|30
1616371540000|2021-03-22 00:05:40|5312|5306|5318.5|5312.5|5318.5|5312.5|5312|5306|22
1616371550000|2021-03-22 00:05:50|5319|5313|5321|5315|5321|5315|5319|5313|4
1616371560000|2021-03-22 00:06:00|5321.5|5315.5|5321.1|5315.1|5322|5316|5320|5314|42
1616371570000|2021-03-22 00:06:10|5322.5|5316.5|5325.4|5319.4|5325.4|5319.4|5322.1|5316.1|11
1616371580000|2021-03-22 00:06:20|5325.8|5319.8|5329.5|5323.5|5329.5|5323.5|5325.8|5319.8|4
1616371590000|2021-03-22 00:06:30|5329|5323|5328.9|5322.9|5329|5323|5328.5|5322.5|1
1616371600000|2021-03-22 00:06:40|5327.5|5321.5|5327.4|5321.4|5328.5|5322.5|5327.4|5321.4|8
1616371610000|2021-03-22 00:06:50|5327.3|5321.3|5326|5320|5327.3|5321.3|5326|5320|0
1616371620000|2021-03-22 00:07:00|5325.9|5319.9|5325.4|5319.4|5325.9|5319.9|5325.4|5319.4|0
1616371630000|2021-03-22 00:07:10|5325|5319|5325|5319|5325|5319|5324.9|5318.9|0
1616371650000|2021-03-22 00:07:30|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1616371660000|2021-03-22 00:07:40|5325|5319|5323.4|5317.4|5325|5319|5323.4|5317.4|3
1616371670000|2021-03-22 00:07:50|5323|5317|5322.9|5316.9|5323|5317|5322.9|5316.9|2
1616371690000|2021-03-22 00:08:10|5322.8|5316.8|5321.5|5315.5|5322.8|5316.8|5321.5|5315.5|2
1616371700000|2021-03-22 00:08:20|5321|5315|5319|5313|5321|5315|5319|5313|7
1616371710000|2021-03-22 00:08:30|5318.7|5312.7|5317|5311|5318.7|5312.7|5316.6|5310.6|4
1616371720000|2021-03-22 00:08:40|5316.2|5310.2|5314.7|5308.7|5316.2|5310.2|5314.7|5308.7|8
1616371730000|2021-03-22 00:08:50|5315.2|5309.2|5316.7|5310.7|5316.7|5310.7|5315.2|5309.2|2
1616371750000|2021-03-22 00:09:10|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|4
1616371760000|2021-03-22 00:09:20|5318|5312|5318.2|5312.2|5319.1|5313.1|5318|5312|3
1616371770000|2021-03-22 00:09:30|5318.7|5312.7|5318.1|5312.1|5319.5|5313.5|5318.1|5312.1|1
1616371780000|2021-03-22 00:09:40|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|0
1616371790000|2021-03-22 00:09:50|||||||||1
1616371800000|2021-03-22 00:10:00|5317.2|5311.2|5318.6|5312.6|5318.6|5312.6|5317.2|5311.2|2
1616371810000|2021-03-22 00:10:10|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1616371820000|2021-03-22 00:10:20|5320.1|5314.1|5320.5|5314.5|5320.5|5314.5|5320.1|5314.1|1
1616371830000|2021-03-22 00:10:30|5320.6|5314.6|5320.1|5314.1|5321.6|5315.6|5320.1|5314.1|3
1616371840000|2021-03-22 00:10:40|5320.5|5314.5|5320.1|5314.1|5320.5|5314.5|5320.1|5314.1|1
1616371850000|2021-03-22 00:10:50|5320|5314|5318.5|5312.5|5320|5314|5318.5|5312.5|1
1616371860000|2021-03-22 00:11:00|5318.9|5312.9|5318.4|5312.4|5318.9|5312.9|5317.9|5311.9|7
1616371870000|2021-03-22 00:11:10|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.1|5312.1|0
1616371880000|2021-03-22 00:11:20|5318.1|5312.1|5318.9|5312.9|5318.9|5312.9|5318|5312|10
1616371890000|2021-03-22 00:11:30|5318.4|5312.4|5319.4|5313.4|5319.8|5313.8|5318.4|5312.4|1
1616371900000|2021-03-22 00:11:40|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|8
1616371910000|2021-03-22 00:11:50|5319.8|5313.8|5317.9|5311.9|5319.8|5313.8|5317.4|5311.4|6
1616371920000|2021-03-22 00:12:00|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.4|5311.4|0
1616371930000|2021-03-22 00:12:10|5317.4|5311.4|5317.8|5311.8|5317.8|5311.8|5317.4|5311.4|0
1616371940000|2021-03-22 00:12:20|5317.4|5311.4|5320.2|5314.2|5320.2|5314.2|5317.4|5311.4|2
1616371950000|2021-03-22 00:12:30|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1616371960000|2021-03-22 00:12:40|5320.8|5314.8|5322.1|5316.1|5322.1|5316.1|5320.8|5314.8|1
1616371970000|2021-03-22 00:12:50|5322.6|5316.6|5324.2|5318.2|5324.2|5318.2|5322.6|5316.6|1
1616371990000|2021-03-22 00:13:10|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1616372000000|2021-03-22 00:13:20|5323.8|5317.8|5326.6|5320.6|5326.6|5320.6|5323.8|5317.8|8
1616372010000|2021-03-22 00:13:30|||||||||2
1616372030000|2021-03-22 00:13:50|||||||||2
1616372040000|2021-03-22 00:14:00|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1616372050000|2021-03-22 00:14:10|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.1|5320.1|7
1616372070000|2021-03-22 00:14:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1616372080000|2021-03-22 00:14:40|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1616372090000|2021-03-22 00:14:50|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|3
1616372120000|2021-03-22 00:15:20|5326|5320|5326|5320|5326|5320|5326|5320|0
1616372150000|2021-03-22 00:15:50|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|2
1616372160000|2021-03-22 00:16:00|5326.4|5320.4|5326|5320|5326.5|5320.5|5326|5320|2
1616372170000|2021-03-22 00:16:10|5325.6|5319.6|5325.5|5319.5|5325.6|5319.6|5325.5|5319.5|1
1616372190000|2021-03-22 00:16:30|5325.7|5319.7|5327.4|5321.4|5327.4|5321.4|5325.7|5319.7|10
1616372200000|2021-03-22 00:16:40|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1616372210000|2021-03-22 00:16:50|5327|5321|5328|5322|5328|5322|5327|5321|1
1616372220000|2021-03-22 00:17:00|5327.8|5321.8|5327.9|5321.9|5327.9|5321.9|5327.5|5321.5|13
1616372230000|2021-03-22 00:17:10|5327.5|5321.5|5327.3|5321.3|5327.5|5321.5|5327.3|5321.3|1
1616372280000|2021-03-22 00:18:00|5328.1|5322.1|5330.2|5324.2|5330.2|5324.2|5328.1|5322.1|1
1616372300000|2021-03-22 00:18:20|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1616372340000|2021-03-22 00:19:00|||||||||1
1616372350000|2021-03-22 00:19:10|5328.9|5322.9|5328.1|5322.1|5328.9|5322.9|5328.1|5322.1|3
1616372360000|2021-03-22 00:19:20|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.5|5321.5|1
1616372370000|2021-03-22 00:19:30|5327.2|5321.2|5327.6|5321.6|5327.6|5321.6|5327.2|5321.2|1
1616372380000|2021-03-22 00:19:40|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1616372390000|2021-03-22 00:19:50|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1616372400000|2021-03-22 00:20:00|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|1
1616372410000|2021-03-22 00:20:10|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|3
1616372420000|2021-03-22 00:20:20|5328.3|5322.3|5326.9|5320.9|5328.3|5322.3|5326.9|5320.9|5
1616372430000|2021-03-22 00:20:30|5326.8|5320.8|5327.7|5321.7|5328.1|5322.1|5326.7|5320.7|5
1616372440000|2021-03-22 00:20:40|5327.6|5321.6|5326.7|5320.7|5327.6|5321.6|5326.7|5320.7|3
1616372460000|2021-03-22 00:21:00|5326.3|5320.3|5326.7|5320.7|5326.7|5320.7|5326.3|5320.3|1
1616372470000|2021-03-22 00:21:10|5323.9|5317.9|5323.8|5317.8|5323.9|5317.9|5323.7|5317.7|17
1616372480000|2021-03-22 00:21:20|||||||||1
1616372520000|2021-03-22 00:22:00|5323.7|5317.7|5325.2|5319.2|5327.2|5321.2|5323.7|5317.7|5
1616372540000|2021-03-22 00:22:20|5324.6|5318.6|5324.7|5318.7|5324.7|5318.7|5324.6|5318.6|0
1616372560000|2021-03-22 00:22:40|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1616372570000|2021-03-22 00:22:50|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|2
1616372580000|2021-03-22 00:23:00|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|0
1616372590000|2021-03-22 00:23:10|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1616372600000|2021-03-22 00:23:20|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|1
1616372630000|2021-03-22 00:23:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|1
1616372670000|2021-03-22 00:24:30|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|2
1616372680000|2021-03-22 00:24:40|5325.6|5319.6|5326.7|5320.7|5326.7|5320.7|5325.6|5319.6|3
1616372700000|2021-03-22 00:25:00|5327.5|5321.5|5327.6|5321.6|5327.6|5321.6|5327.5|5321.5|1
1616372740000|2021-03-22 00:25:40|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|1
1616372750000|2021-03-22 00:25:50|5327.6|5321.6|5327.7|5321.7|5327.7|5321.7|5327.6|5321.6|1
1616372760000|2021-03-22 00:26:00|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1616372810000|2021-03-22 00:26:50|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|1
1616372820000|2021-03-22 00:27:00|5327.7|5321.7|5327.6|5321.6|5327.7|5321.7|5327.5|5321.5|2
1616372830000|2021-03-22 00:27:10|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.6|5321.6|0
1616372860000|2021-03-22 00:27:40|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1616372870000|2021-03-22 00:27:50|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|1
1616372890000|2021-03-22 00:28:10|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.5|5321.5|0
1616372910000|2021-03-22 00:28:30|5330.9|5324.9|5330.8|5324.8|5330.9|5324.9|5330.8|5324.8|11
1616372920000|2021-03-22 00:28:40|5330.4|5324.4|5330.8|5324.8|5330.8|5324.8|5330.4|5324.4|1
1616372940000|2021-03-22 00:29:00|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|11
1616372970000|2021-03-22 00:29:30|5332.8|5326.8|5331.9|5325.9|5333.2|5327.2|5331.8|5325.8|3
1616373000000|2021-03-22 00:30:00|5331.8|5325.8|5330.8|5324.8|5331.8|5325.8|5330.3|5324.3|5
1616373010000|2021-03-22 00:30:10|||||||||1
1616373050000|2021-03-22 00:30:50|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|2
1616373090000|2021-03-22 00:31:30|5329.4|5323.4|5329.3|5323.3|5329.4|5323.4|5329.3|5323.3|0
1616373100000|2021-03-22 00:31:40|5329.4|5323.4|5330.3|5324.3|5330.8|5324.8|5329.4|5323.4|1
1616373110000|2021-03-22 00:31:50|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|2
1616373120000|2021-03-22 00:32:00|5329.3|5323.3|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|2
1616373130000|2021-03-22 00:32:10|5328.3|5322.3|5327.8|5321.8|5328.3|5322.3|5327.8|5321.8|0
1616373140000|2021-03-22 00:32:20|5328.2|5322.2|5327.8|5321.8|5328.3|5322.3|5327.8|5321.8|1
1616373150000|2021-03-22 00:32:30|5327.3|5321.3|5328.3|5322.3|5328.3|5322.3|5327.3|5321.3|1
1616373170000|2021-03-22 00:32:50|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1616373180000|2021-03-22 00:33:00|5327.3|5321.3|5326.8|5320.8|5327.3|5321.3|5326.8|5320.8|3
1616373210000|2021-03-22 00:33:30|5327.2|5321.2|5327.3|5321.3|5327.3|5321.3|5327.2|5321.2|0
1616373220000|2021-03-22 00:33:40|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|1
1616373240000|2021-03-22 00:34:00|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1616373260000|2021-03-22 00:34:20|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|1
1616373280000|2021-03-22 00:34:40|5327.2|5321.2|5326.8|5320.8|5327.2|5321.2|5326.8|5320.8|1
1616373290000|2021-03-22 00:34:50|||||||||1
1616373300000|2021-03-22 00:35:00|5326.7|5320.7|5325.8|5319.8|5326.7|5320.7|5325.8|5319.8|2
1616373320000|2021-03-22 00:35:20|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1616373330000|2021-03-22 00:35:30|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1616373360000|2021-03-22 00:36:00|5324.7|5318.7|5322.9|5316.9|5324.7|5318.7|5322.8|5316.8|6
1616373370000|2021-03-22 00:36:10|5323.1|5317.1|5324|5318|5324|5318|5323.1|5317.1|4
1616373380000|2021-03-22 00:36:20|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1616373390000|2021-03-22 00:36:30|5324|5318|5324|5318|5324|5318|5324|5318|0
1616373400000|2021-03-22 00:36:40|5325|5319|5325|5319|5325|5319|5325|5319|4
1616373410000|2021-03-22 00:36:50|5323.5|5317.5|5323.1|5317.1|5323.5|5317.5|5323.1|5317.1|5
1616373420000|2021-03-22 00:37:00|5323|5317|5323|5317|5323|5317|5322.5|5316.5|6
1616373430000|2021-03-22 00:37:10|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1616373440000|2021-03-22 00:37:20|5323|5317|5323.1|5317.1|5323.5|5317.5|5323|5317|3
1616373460000|2021-03-22 00:37:40|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|1
1616373470000|2021-03-22 00:37:50|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1616373480000|2021-03-22 00:38:00|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1616373490000|2021-03-22 00:38:10|5322.5|5316.5|5322.1|5316.1|5322.5|5316.5|5322.1|5316.1|3
1616373520000|2021-03-22 00:38:40|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1616373540000|2021-03-22 00:39:00|5323|5317|5323.1|5317.1|5323.1|5317.1|5321.7|5315.7|3
1616373560000|2021-03-22 00:39:20|5322.5|5316.5|5322|5316|5322.5|5316.5|5322|5316|2
1616373570000|2021-03-22 00:39:30|5322.1|5316.1|5322|5316|5322.1|5316.1|5322|5316|0
1616373580000|2021-03-22 00:39:40|5322.4|5316.4|5323|5317|5323|5317|5322.4|5316.4|2
1616373590000|2021-03-22 00:39:50|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1616373600000|2021-03-22 00:40:00|5323.3|5317.3|5323|5317|5323.4|5317.4|5322.1|5316.1|4
1616373610000|2021-03-22 00:40:10|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|21
1616373620000|2021-03-22 00:40:20|5323.5|5317.5|5323.1|5317.1|5323.5|5317.5|5323.1|5317.1|1
1616373630000|2021-03-22 00:40:30|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1616373640000|2021-03-22 00:40:40|5325|5319|5326|5320|5326.4|5320.4|5325|5319|9
1616373710000|2021-03-22 00:41:50|||||||||1
1616373730000|2021-03-22 00:42:10|5326.5|5320.5|5327|5321|5327.5|5321.5|5326.5|5320.5|3
1616373740000|2021-03-22 00:42:20|5326.5|5320.5|5327|5321|5327|5321|5326.5|5320.5|3
1616373750000|2021-03-22 00:42:30|5327.9|5321.9|5328|5322|5328|5322|5327.9|5321.9|0
1616373770000|2021-03-22 00:42:50|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|1
1616373780000|2021-03-22 00:43:00|5328.3|5322.3|5327.8|5321.8|5328.3|5322.3|5327.8|5321.8|3
1616373800000|2021-03-22 00:43:20|5326|5320|5326|5320|5326|5320|5326|5320|2
1616373840000|2021-03-22 00:44:00|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1616373890000|2021-03-22 00:44:50|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|2
1616373910000|2021-03-22 00:45:10|||||||||1
1616373930000|2021-03-22 00:45:30|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|0
1616373970000|2021-03-22 00:46:10|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616373980000|2021-03-22 00:46:20|5326.8|5320.8|5325.9|5319.9|5326.8|5320.8|5325.9|5319.9|5
1616374010000|2021-03-22 00:46:50|5325.8|5319.8|5325|5319|5325.8|5319.8|5324.9|5318.9|3
1616374020000|2021-03-22 00:47:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1616374080000|2021-03-22 00:48:00|5324.8|5318.8|5324.9|5318.9|5324.9|5318.9|5324.8|5318.8|0
1616374100000|2021-03-22 00:48:20|5324.5|5318.5|5324.9|5318.9|5324.9|5318.9|5324.5|5318.5|0
1616374110000|2021-03-22 00:48:30|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1616374130000|2021-03-22 00:48:50|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1616374140000|2021-03-22 00:49:00|5325.3|5319.3|5325.4|5319.4|5325.4|5319.4|5325.3|5319.3|1
1616374150000|2021-03-22 00:49:10|5325.8|5319.8|5326.8|5320.8|5326.9|5320.9|5325.8|5319.8|3
1616374160000|2021-03-22 00:49:20|5327.2|5321.2|5327.4|5321.4|5327.4|5321.4|5327.2|5321.2|5
1616374200000|2021-03-22 00:50:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1616374250000|2021-03-22 00:50:50|||||||||1
1616374300000|2021-03-22 00:51:40|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|3
1616374320000|2021-03-22 00:52:00|5329.3|5323.3|5328.9|5322.9|5329.3|5323.3|5328.9|5322.9|5
1616374350000|2021-03-22 00:52:30|5329|5323|5329|5323|5329|5323|5329|5323|0
1616374360000|2021-03-22 00:52:40|5330|5324|5330|5324|5330|5324|5330|5324|0
1616374390000|2021-03-22 00:53:10|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1616374400000|2021-03-22 00:53:20|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|2
1616374410000|2021-03-22 00:53:30|5330.9|5324.9|5329.9|5323.9|5330.9|5324.9|5329.9|5323.9|3
1616374420000|2021-03-22 00:53:40|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|1
1616374430000|2021-03-22 00:53:50|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|1
1616374440000|2021-03-22 00:54:00|5330.5|5324.5|5331.9|5325.9|5331.9|5325.9|5330.5|5324.5|0
1616374450000|2021-03-22 00:54:10|5331.4|5325.4|5331.9|5325.9|5331.9|5325.9|5331.4|5325.4|0
1616374460000|2021-03-22 00:54:20|5332.4|5326.4|5333.4|5327.4|5333.4|5327.4|5332.4|5326.4|4
1616374470000|2021-03-22 00:54:30|5333|5327|5333|5327|5333|5327|5333|5327|0
1616374480000|2021-03-22 00:54:40|||||||||1
1616374490000|2021-03-22 00:54:50|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5
1616374500000|2021-03-22 00:55:00|5334.9|5328.9|5333.9|5327.9|5334.9|5328.9|5333.9|5327.9|1
1616374510000|2021-03-22 00:55:10|5333.4|5327.4|5332.9|5326.9|5333.4|5327.4|5332.9|5326.9|1
1616374520000|2021-03-22 00:55:20|5332.2|5326.2|5332.9|5326.9|5332.9|5326.9|5332.2|5326.2|0
1616374530000|2021-03-22 00:55:30|5332.8|5326.8|5331.9|5325.9|5332.8|5326.8|5331.9|5325.9|2
1616374550000|2021-03-22 00:55:50|5332.3|5326.3|5332.9|5326.9|5332.9|5326.9|5332.3|5326.3|1
1616374570000|2021-03-22 00:56:10|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5
1616374600000|2021-03-22 00:56:40|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|1
1616374610000|2021-03-22 00:56:50|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|2
1616374620000|2021-03-22 00:57:00|5330.8|5324.8|5329.8|5323.8|5330.8|5324.8|5329.8|5323.8|3
1616374630000|2021-03-22 00:57:10|5330.3|5324.3|5329.8|5323.8|5330.3|5324.3|5329.8|5323.8|0
1616374650000|2021-03-22 00:57:30|5330.9|5324.9|5331|5325|5331|5325|5330.9|5324.9|1
1616374680000|2021-03-22 00:58:00|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1616374690000|2021-03-22 00:58:10|5329.3|5323.3|5329|5323|5329.3|5323.3|5329|5323|0
1616374720000|2021-03-22 00:58:40|5328.6|5322.6|5328.5|5322.5|5329|5323|5328.5|5322.5|1
1616374730000|2021-03-22 00:58:50|5328.4|5322.4|5327|5321|5328.4|5322.4|5327|5321|0
1616374740000|2021-03-22 00:59:00|5326.9|5320.9|5326.5|5320.5|5326.9|5320.9|5326.5|5320.5|2
1616374750000|2021-03-22 00:59:10|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616374800000|2021-03-22 01:00:00|5327.3|5321.3|5324.8|5318.8|5327.3|5321.3|5324.8|5318.8|15
1616374810000|2021-03-22 01:00:10|5322.5|5316.5|5323.5|5317.5|5324|5318|5322.5|5316.5|6
1616374820000|2021-03-22 01:00:20|5322.3|5316.3|5322.5|5316.5|5322.5|5316.5|5322.3|5316.3|0
1616374830000|2021-03-22 01:00:30|5320.1|5314.1|5320.5|5314.5|5320.6|5314.6|5320.1|5314.1|7
1616374840000|2021-03-22 01:00:40|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1616374850000|2021-03-22 01:00:50|5320.2|5314.2|5320.7|5314.7|5320.7|5314.7|5318.7|5312.7|7
1616374860000|2021-03-22 01:01:00|5320.2|5314.2|5318.2|5312.2|5320.2|5314.2|5318.2|5312.2|5
1616374880000|2021-03-22 01:01:20|5318.7|5312.7|5318.2|5312.2|5319.7|5313.7|5318.2|5312.2|9
1616374890000|2021-03-22 01:01:30|5317.8|5311.8|5315.7|5309.7|5317.8|5311.8|5315.7|5309.7|3
1616374900000|2021-03-22 01:01:40|5316.2|5310.2|5318.1|5312.1|5318.2|5312.2|5316.2|5310.2|0
1616374910000|2021-03-22 01:01:50|5318.2|5312.2|5319.2|5313.2|5321.1|5315.1|5318.2|5312.2|4
1616374920000|2021-03-22 01:02:00|5321.2|5315.2|5320.2|5314.2|5321.2|5315.2|5320.2|5314.2|21
1616374930000|2021-03-22 01:02:10|5320.3|5314.3|5322.7|5316.7|5323.2|5317.2|5320.3|5314.3|1
1616374940000|2021-03-22 01:02:20|5323.1|5317.1|5323.2|5317.2|5323.2|5317.2|5323.1|5317.1|0
1616374950000|2021-03-22 01:02:30|5324.1|5318.1|5325.2|5319.2|5325.2|5319.2|5324.1|5318.1|0
1616374960000|2021-03-22 01:02:40|5326.3|5320.3|5327.2|5321.2|5327.2|5321.2|5326.2|5320.2|11
1616374970000|2021-03-22 01:02:50|5327.3|5321.3|5326.2|5320.2|5327.3|5321.3|5326.2|5320.2|8
1616374980000|2021-03-22 01:03:00|5326.4|5320.4|5327.3|5321.3|5327.7|5321.7|5326.4|5320.4|9
1616374990000|2021-03-22 01:03:10|5327.2|5321.2|5328.3|5322.3|5328.3|5322.3|5326.8|5320.8|8
1616375000000|2021-03-22 01:03:20|5327.9|5321.9|5327.3|5321.3|5327.9|5321.9|5326.3|5320.3|9
1616375010000|2021-03-22 01:03:30|5326.3|5320.3|5327.3|5321.3|5327.3|5321.3|5326.3|5320.3|2
1616375020000|2021-03-22 01:03:40|5327.8|5321.8|5328.3|5322.3|5328.8|5322.8|5327.8|5321.8|8
1616375030000|2021-03-22 01:03:50|5328.2|5322.2|5327.2|5321.2|5328.3|5322.3|5327.2|5321.2|2
1616375040000|2021-03-22 01:04:00|5327.3|5321.3|5326.3|5320.3|5327.3|5321.3|5326.2|5320.2|3
1616375050000|2021-03-22 01:04:10|5327.2|5321.2|5327.3|5321.3|5327.3|5321.3|5327.2|5321.2|0
1616375080000|2021-03-22 01:04:40|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.3|5321.3|0
1616375090000|2021-03-22 01:04:50|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|1
1616375100000|2021-03-22 01:05:00|5327.2|5321.2|5328.7|5322.7|5328.7|5322.7|5327.2|5321.2|6
1616375110000|2021-03-22 01:05:10|5329.6|5323.6|5331.6|5325.6|5331.6|5325.6|5329.6|5323.6|14
1616375120000|2021-03-22 01:05:20|5331.7|5325.7|5331.6|5325.6|5331.7|5325.7|5331.2|5325.2|0
1616375130000|2021-03-22 01:05:30|5332.2|5326.2|5333.2|5327.2|5333.7|5327.7|5332.2|5326.2|9
1616375140000|2021-03-22 01:05:40|5333.6|5327.6|5333.2|5327.2|5333.6|5327.6|5333.2|5327.2|5
1616375150000|2021-03-22 01:05:50|5332.7|5326.7|5333.2|5327.2|5333.2|5327.2|5332.7|5326.7|1
1616375160000|2021-03-22 01:06:00|5333.3|5327.3|5331.2|5325.2|5333.3|5327.3|5331.2|5325.2|3
1616375170000|2021-03-22 01:06:10|5331.3|5325.3|5331.8|5325.8|5332.6|5326.6|5331.3|5325.3|2
1616375180000|2021-03-22 01:06:20|5331.3|5325.3|5331.2|5325.2|5331.6|5325.6|5330.3|5324.3|3
1616375190000|2021-03-22 01:06:30|5330.8|5324.8|5330.2|5324.2|5330.8|5324.8|5330.2|5324.2|0
1616375210000|2021-03-22 01:06:50|5330.6|5324.6|5330.7|5324.7|5330.7|5324.7|5330.2|5324.2|3
1616375220000|2021-03-22 01:07:00|5331.1|5325.1|5327.6|5321.6|5331.1|5325.1|5326.3|5320.3|19
1616375230000|2021-03-22 01:07:10|5327.7|5321.7|5327.3|5321.3|5328.2|5322.2|5327.3|5321.3|3
1616375240000|2021-03-22 01:07:20|5327.2|5321.2|5324.3|5318.3|5327.2|5321.2|5324.3|5318.3|3
1616375250000|2021-03-22 01:07:30|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1616375260000|2021-03-22 01:07:40|5324.4|5318.4|5324.3|5318.3|5324.4|5318.4|5324.3|5318.3|0
1616375270000|2021-03-22 01:07:50|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|1
1616375280000|2021-03-22 01:08:00|5323.2|5317.2|5322.3|5316.3|5323.2|5317.2|5321.8|5315.8|2
1616375290000|2021-03-22 01:08:10|5321.9|5315.9|5320.6|5314.6|5321.9|5315.9|5320.6|5314.6|2
1616375300000|2021-03-22 01:08:20|5320.2|5314.2|5321.3|5315.3|5321.3|5315.3|5320.2|5314.2|2
1616375310000|2021-03-22 01:08:30|5321.1|5315.1|5320.3|5314.3|5321.1|5315.1|5320.3|5314.3|2
1616375330000|2021-03-22 01:08:50|5320.7|5314.7|5321.3|5315.3|5321.3|5315.3|5320.7|5314.7|0
1616375340000|2021-03-22 01:09:00|5321.7|5315.7|5323.3|5317.3|5323.3|5317.3|5321.7|5315.7|0
1616375350000|2021-03-22 01:09:10|5322.7|5316.7|5323.3|5317.3|5323.7|5317.7|5322.7|5316.7|3
1616375360000|2021-03-22 01:09:20|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|1
1616375370000|2021-03-22 01:09:30|5322.8|5316.8|5320.8|5314.8|5322.8|5316.8|5320.4|5314.4|11
1616375380000|2021-03-22 01:09:40|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|0
1616375390000|2021-03-22 01:09:50|5321.1|5315.1|5320.1|5314.1|5321.1|5315.1|5320.1|5314.1|3
1616375400000|2021-03-22 01:10:00|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|0
1616375410000|2021-03-22 01:10:10|5320.6|5314.6|5320.2|5314.2|5320.6|5314.6|5320.2|5314.2|1
1616375430000|2021-03-22 01:10:30|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|1
1616375440000|2021-03-22 01:10:40|5321.3|5315.3|5321.3|5315.3|5321.7|5315.7|5321.3|5315.3|2
1616375450000|2021-03-22 01:10:50|5321.8|5315.8|5322.3|5316.3|5322.3|5316.3|5321.8|5315.8|5
1616375470000|2021-03-22 01:11:10|5322.8|5316.8|5324.3|5318.3|5324.8|5318.8|5322.8|5316.8|15
1616375480000|2021-03-22 01:11:20|5323.3|5317.3|5323.3|5317.3|5324.3|5318.3|5322.7|5316.7|2
1616375490000|2021-03-22 01:11:30|5322.8|5316.8|5322.3|5316.3|5322.8|5316.8|5322.3|5316.3|1
1616375510000|2021-03-22 01:11:50|5321.9|5315.9|5321.3|5315.3|5321.9|5315.9|5321.3|5315.3|1
1616375520000|2021-03-22 01:12:00|5320.3|5314.3|5317.3|5311.3|5320.3|5314.3|5316.9|5310.9|11
1616375530000|2021-03-22 01:12:10|5317.4|5311.4|5317.3|5311.3|5317.8|5311.8|5317.3|5311.3|0
1616375540000|2021-03-22 01:12:20|5316.9|5310.9|5317.3|5311.3|5317.3|5311.3|5316.7|5310.7|0
1616375560000|2021-03-22 01:12:40|5317.7|5311.7|5317.8|5311.8|5317.8|5311.8|5317.7|5311.7|0
1616375570000|2021-03-22 01:12:50|5316.9|5310.9|5317.3|5311.3|5317.8|5311.8|5316.8|5310.8|3
1616375580000|2021-03-22 01:13:00|5316.8|5310.8|5314.9|5308.9|5316.8|5310.8|5314.9|5308.9|4
1616375590000|2021-03-22 01:13:10|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|2
1616375600000|2021-03-22 01:13:20|5313.9|5307.9|5312.9|5306.9|5314.4|5308.4|5312.4|5306.4|8
1616375610000|2021-03-22 01:13:30|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|0
1616375630000|2021-03-22 01:13:50|||||||||2
1616375640000|2021-03-22 01:14:00|||||||||1
1616375650000|2021-03-22 01:14:10|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|1
1616375660000|2021-03-22 01:14:20|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|5314.4|5308.4|8
1616375670000|2021-03-22 01:14:30|||||||||1
1616375680000|2021-03-22 01:14:40|5313.4|5307.4|5314.9|5308.9|5314.9|5308.9|5313.4|5307.4|5
1616375690000|2021-03-22 01:14:50|5315.3|5309.3|5315.4|5309.4|5315.8|5309.8|5315.3|5309.3|8
1616375700000|2021-03-22 01:15:00|5315.8|5309.8|5317.4|5311.4|5317.4|5311.4|5315.8|5309.8|4
1616375710000|2021-03-22 01:15:10|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|2
1616375720000|2021-03-22 01:15:20|||||||||3
1616375730000|2021-03-22 01:15:30|5315.9|5309.9|5316.4|5310.4|5316.4|5310.4|5315.9|5309.9|0
1616375750000|2021-03-22 01:15:50|5315.4|5309.4|5316.4|5310.4|5316.4|5310.4|5315.4|5309.4|2
1616375760000|2021-03-22 01:16:00|5313.9|5307.9|5312.6|5306.6|5313.9|5307.9|5312.1|5306.1|18
1616375770000|2021-03-22 01:16:10|5312.1|5306.1|5313.1|5307.1|5313.1|5307.1|5312.1|5306.1|3
1616375780000|2021-03-22 01:16:20|||||||||1
1616375790000|2021-03-22 01:16:30|5313.9|5307.9|5316.6|5310.6|5317.1|5311.1|5313.7|5307.7|18
1616375800000|2021-03-22 01:16:40|5317|5311|5317|5311|5317|5311|5317|5311|0
1616375810000|2021-03-22 01:16:50|5317.5|5311.5|5320.4|5314.4|5320.4|5314.4|5317.5|5311.5|8
1616375820000|2021-03-22 01:17:00|5320.5|5314.5|5317.6|5311.6|5320.6|5314.6|5317.1|5311.1|17
1616375830000|2021-03-22 01:17:10|5317.7|5311.7|5314.3|5308.3|5319.2|5313.2|5314.3|5308.3|17
1616375840000|2021-03-22 01:17:20|5314.8|5308.8|5313.8|5307.8|5314.8|5308.8|5313.3|5307.3|15
1616375850000|2021-03-22 01:17:30|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|0
1616375870000|2021-03-22 01:17:50|5314.3|5308.3|5315.8|5309.8|5315.8|5309.8|5314.2|5308.2|2
1616375880000|2021-03-22 01:18:00|5315.7|5309.7|5313.2|5307.2|5315.7|5309.7|5313.2|5307.2|11
1616375890000|2021-03-22 01:18:10|5313.1|5307.1|5311.6|5305.6|5313.1|5307.1|5311.6|5305.6|18
1616375900000|2021-03-22 01:18:20|5311.2|5305.2|5310.3|5304.3|5311.2|5305.2|5309.8|5303.8|6
1616375910000|2021-03-22 01:18:30|5309.8|5303.8|5308.8|5302.8|5309.8|5303.8|5307.9|5301.9|5
1616375920000|2021-03-22 01:18:40|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|3
1616375930000|2021-03-22 01:18:50|5308.8|5302.8|5307.7|5301.7|5308.8|5302.8|5307.7|5301.7|1
1616375940000|2021-03-22 01:19:00|5307.3|5301.3|5306.7|5300.7|5307.3|5301.3|5305.8|5299.8|13
1616375950000|2021-03-22 01:19:10|5307.1|5301.1|5306.7|5300.7|5307.1|5301.1|5306.3|5300.3|1
1616375960000|2021-03-22 01:19:20|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|5306.3|5300.3|0
1616375970000|2021-03-22 01:19:30|5306.7|5300.7|5308.7|5302.7|5308.7|5302.7|5306.7|5300.7|5
1616376000000|2021-03-22 01:20:00|5306.7|5300.7|5309.8|5303.8|5309.8|5303.8|5306.7|5300.7|10
1616376010000|2021-03-22 01:20:10|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1616376020000|2021-03-22 01:20:20|5309.5|5303.5|5308.6|5302.6|5309.5|5303.5|5308.6|5302.6|10
1616376030000|2021-03-22 01:20:30|5308|5302|5309.6|5303.6|5309.6|5303.6|5308|5302|3
1616376040000|2021-03-22 01:20:40|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|1
1616376060000|2021-03-22 01:21:00|5308.8|5302.8|5309.1|5303.1|5309.1|5303.1|5308.8|5302.8|8
1616376070000|2021-03-22 01:21:10|5308.7|5302.7|5306.1|5300.1|5308.7|5302.7|5306.1|5300.1|6
1616376080000|2021-03-22 01:21:20|5305.1|5299.1|5305.6|5299.6|5305.6|5299.6|5305.1|5299.1|6
1616376090000|2021-03-22 01:21:30|5305.1|5299.1|5306|5300|5306|5300|5305.1|5299.1|3
1616376100000|2021-03-22 01:21:40|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|0
1616376110000|2021-03-22 01:21:50|5305.9|5299.9|5306|5300|5306|5300|5305.5|5299.5|0
1616376120000|2021-03-22 01:22:00|5305.1|5299.1|5306|5300|5306|5300|5305.1|5299.1|3
1616376130000|2021-03-22 01:22:10|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|2
1616376140000|2021-03-22 01:22:20|5305.5|5299.5|5306.1|5300.1|5306.1|5300.1|5304.1|5298.1|9
1616376150000|2021-03-22 01:22:30|5306|5300|5305.1|5299.1|5306|5300|5304.6|5298.6|1
1616376160000|2021-03-22 01:22:40|5304.6|5298.6|5304.6|5298.6|5305|5299|5304.6|5298.6|3
1616376170000|2021-03-22 01:22:50|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|1
1616376180000|2021-03-22 01:23:00|5304.6|5298.6|5306.1|5300.1|5306.1|5300.1|5304.6|5298.6|3
1616376190000|2021-03-22 01:23:10|5305.6|5299.6|5307.1|5301.1|5307.1|5301.1|5305.1|5299.1|3
1616376200000|2021-03-22 01:23:20|5306.6|5300.6|5306|5300|5306.6|5300.6|5306|5300|12
1616376210000|2021-03-22 01:23:30|5305.5|5299.5|5305.1|5299.1|5305.5|5299.5|5304.6|5298.6|7
1616376230000|2021-03-22 01:23:50|5306.1|5300.1|5305.6|5299.6|5306.1|5300.1|5305.1|5299.1|6
1616376240000|2021-03-22 01:24:00|5306.6|5300.6|5306.1|5300.1|5306.6|5300.6|5305.1|5299.1|2
1616376250000|2021-03-22 01:24:10|5307.1|5301.1|5306.6|5300.6|5307.1|5301.1|5306.6|5300.6|4
1616376260000|2021-03-22 01:24:20|5306.9|5300.9|5308.1|5302.1|5308.1|5302.1|5306.9|5300.9|3
1616376270000|2021-03-22 01:24:30|5308.5|5302.5|5307.6|5301.6|5308.5|5302.5|5307.1|5301.1|9
1616376280000|2021-03-22 01:24:40|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|0
1616376290000|2021-03-22 01:24:50|5309|5303|5309|5303|5309.1|5303.1|5309|5303|0
1616376300000|2021-03-22 01:25:00|5308.6|5302.6|5307.1|5301.1|5308.6|5302.6|5307.1|5301.1|4
1616376310000|2021-03-22 01:25:10|5307.2|5301.2|5308.2|5302.2|5308.2|5302.2|5307.2|5301.2|1
1616376320000|2021-03-22 01:25:20|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5307.1|5301.1|2
1616376330000|2021-03-22 01:25:30|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|4
1616376340000|2021-03-22 01:25:40|5306.6|5300.6|5306.2|5300.2|5307.2|5301.2|5306.2|5300.2|2
1616376350000|2021-03-22 01:25:50|5306.6|5300.6|5306.2|5300.2|5306.6|5300.6|5306.2|5300.2|1
1616376360000|2021-03-22 01:26:00|5306.1|5300.1|5307.6|5301.6|5307.6|5301.6|5306.1|5300.1|0
1616376370000|2021-03-22 01:26:10|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|0
1616376380000|2021-03-22 01:26:20|5307.2|5301.2|5307.6|5301.6|5308.1|5302.1|5307.2|5301.2|4
1616376390000|2021-03-22 01:26:30|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308|5302|0
1616376400000|2021-03-22 01:26:40|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|2
1616376410000|2021-03-22 01:26:50|5309.4|5303.4|5308.5|5302.5|5309.4|5303.4|5308.1|5302.1|1
1616376420000|2021-03-22 01:27:00|5308.1|5302.1|5305.2|5299.2|5308.1|5302.1|5304.6|5298.6|9
1616376430000|2021-03-22 01:27:10|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|19
1616376470000|2021-03-22 01:27:50|5305|5299|5305.2|5299.2|5305.2|5299.2|5305|5299|2
1616376480000|2021-03-22 01:28:00|5304.6|5298.6|5304.2|5298.2|5304.6|5298.6|5304.2|5298.2|1
1616376510000|2021-03-22 01:28:30|5305.2|5299.2|5304.6|5298.6|5305.7|5299.7|5304.6|5298.6|0
1616376520000|2021-03-22 01:28:40|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|0
1616376540000|2021-03-22 01:29:00|5305.6|5299.6|5305.2|5299.2|5305.6|5299.6|5305.2|5299.2|2
1616376560000|2021-03-22 01:29:20|5305.7|5299.7|5306.7|5300.7|5306.7|5300.7|5305.7|5299.7|0
1616376570000|2021-03-22 01:29:30|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.1|5300.1|0
1616376580000|2021-03-22 01:29:40|5306.5|5300.5|5306.2|5300.2|5306.5|5300.5|5306.2|5300.2|1
1616376590000|2021-03-22 01:29:50|5305.6|5299.6|5305.2|5299.2|5305.6|5299.6|5305.1|5299.1|0
1616376600000|2021-03-22 01:30:00|5305.6|5299.6|5304.2|5298.2|5305.6|5299.6|5304.2|5298.2|7
1616376610000|2021-03-22 01:30:10|5303.8|5297.8|5303.7|5297.7|5303.8|5297.8|5303.7|5297.7|2
1616376620000|2021-03-22 01:30:20|5303.3|5297.3|5303.4|5297.4|5303.4|5297.4|5302.9|5296.9|11
1616376630000|2021-03-22 01:30:30|5303.8|5297.8|5303.8|5297.8|5304.4|5298.4|5303.4|5297.4|0
1616376640000|2021-03-22 01:30:40|5304.4|5298.4|5304.4|5298.4|5304.4|5298.4|5304.3|5298.3|1
1616376650000|2021-03-22 01:30:50|5304.9|5298.9|5306.4|5300.4|5306.8|5300.8|5304.9|5298.9|3
1616376660000|2021-03-22 01:31:00|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|2
1616376670000|2021-03-22 01:31:10|5306.4|5300.4|5307.3|5301.3|5307.4|5301.4|5306.3|5300.3|7
1616376680000|2021-03-22 01:31:20|5307.4|5301.4|5308.3|5302.3|5308.3|5302.3|5307.4|5301.4|1
1616376690000|2021-03-22 01:31:30|5307.4|5301.4|5308.3|5302.3|5308.3|5302.3|5307.4|5301.4|4
1616376700000|2021-03-22 01:31:40|5308.4|5302.4|5310.3|5304.3|5310.4|5304.4|5308.4|5302.4|1
1616376710000|2021-03-22 01:31:50|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1616376720000|2021-03-22 01:32:00|5310.2|5304.2|5309.3|5303.3|5310.4|5304.4|5309.3|5303.3|4
1616376730000|2021-03-22 01:32:10|5308.3|5302.3|5308.3|5302.3|5308.4|5302.4|5308.3|5302.3|1
1616376750000|2021-03-22 01:32:30|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|1
1616376760000|2021-03-22 01:32:40|5310.4|5304.4|5310.3|5304.3|5310.4|5304.4|5310.3|5304.3|0
1616376770000|2021-03-22 01:32:50|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|0
1616376780000|2021-03-22 01:33:00|||||||||1
1616376790000|2021-03-22 01:33:10|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5
1616376800000|2021-03-22 01:33:20|5309.8|5303.8|5309.9|5303.9|5309.9|5303.9|5309.8|5303.8|0
1616376810000|2021-03-22 01:33:30|5310.3|5304.3|5311.4|5305.4|5311.8|5305.8|5310.3|5304.3|2
1616376820000|2021-03-22 01:33:40|5311.9|5305.9|5312.4|5306.4|5312.4|5306.4|5311.9|5305.9|6
1616376830000|2021-03-22 01:33:50|5312.8|5306.8|5312.4|5306.4|5312.8|5306.8|5312.4|5306.4|0
1616376840000|2021-03-22 01:34:00|5312.8|5306.8|5312.5|5306.5|5313.1|5307.1|5312.2|5306.2|2
1616376850000|2021-03-22 01:34:10|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1616376860000|2021-03-22 01:34:20|5312|5306|5313.1|5307.1|5313.1|5307.1|5312|5306|0
1616376870000|2021-03-22 01:34:30|5313|5307|5312.6|5306.6|5313|5307|5312.6|5306.6|0
1616376880000|2021-03-22 01:34:40|5313|5307|5313.1|5307.1|5313.1|5307.1|5313|5307|0
1616376890000|2021-03-22 01:34:50|5313|5307|5313.2|5307.2|5313.2|5307.2|5313|5307|0
1616376900000|2021-03-22 01:35:00|5313.1|5307.1|5315.1|5309.1|5315.1|5309.1|5313.1|5307.1|1
1616376910000|2021-03-22 01:35:10|5315|5309|5315|5309|5315|5309|5315|5309|0
1616376930000|2021-03-22 01:35:30|5314.1|5308.1|5314.1|5308.1|5314.2|5308.2|5314.1|5308.1|1
1616376970000|2021-03-22 01:36:10|5314|5308|5312.2|5306.2|5314.2|5308.2|5312.2|5306.2|6
1616376980000|2021-03-22 01:36:20|5312.7|5306.7|5312.2|5306.2|5313.2|5307.2|5312.1|5306.1|0
1616376990000|2021-03-22 01:36:30|5312.7|5306.7|5313.1|5307.1|5313.2|5307.2|5312.6|5306.6|1
1616377000000|2021-03-22 01:36:40|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|1
1616377010000|2021-03-22 01:36:50|5313.1|5307.1|5313.2|5307.2|5313.2|5307.2|5313.1|5307.1|1
1616377020000|2021-03-22 01:37:00|5313.7|5307.7|5314.2|5308.2|5314.6|5308.6|5313.6|5307.6|3
1616377030000|2021-03-22 01:37:10|5314.1|5308.1|5313.1|5307.1|5314.1|5308.1|5313.1|5307.1|0
1616377040000|2021-03-22 01:37:20|5312.2|5306.2|5313.2|5307.2|5313.2|5307.2|5312.2|5306.2|0
1616377070000|2021-03-22 01:37:50|5313.1|5307.1|5312.2|5306.2|5313.1|5307.1|5312.2|5306.2|0
1616377080000|2021-03-22 01:38:00|5312.7|5306.7|5313.1|5307.1|5314.2|5308.2|5312.7|5306.7|1
1616377090000|2021-03-22 01:38:10|5313.2|5307.2|5312.6|5306.6|5313.6|5307.6|5312.6|5306.6|0
1616377100000|2021-03-22 01:38:20|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|1
1616377110000|2021-03-22 01:38:30|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1616377120000|2021-03-22 01:38:40|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|0
1616377130000|2021-03-22 01:38:50|5311.1|5305.1|5311.2|5305.2|5311.2|5305.2|5310.6|5304.6|1
1616377140000|2021-03-22 01:39:00|5310.6|5304.6|5311.1|5305.1|5311.1|5305.1|5310.6|5304.6|0
1616377150000|2021-03-22 01:39:10|5310.6|5304.6|5311.2|5305.2|5311.2|5305.2|5310.6|5304.6|0
1616377160000|2021-03-22 01:39:20|5310.7|5304.7|5311.2|5305.2|5311.2|5305.2|5310.7|5304.7|1
1616377180000|2021-03-22 01:39:40|5310.8|5304.8|5310.2|5304.2|5310.8|5304.8|5310.2|5304.2|5
1616377200000|2021-03-22 01:40:00|5310.6|5304.6|5310.8|5304.8|5310.8|5304.8|5310.6|5304.6|7
1616377210000|2021-03-22 01:40:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|2
1616377220000|2021-03-22 01:40:20|5310.1|5304.1|5308.3|5302.3|5310.1|5304.1|5307.8|5301.8|10
1616377240000|2021-03-22 01:40:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|3
1616377250000|2021-03-22 01:40:50|5306.9|5300.9|5308.3|5302.3|5308.3|5302.3|5306.8|5300.8|6
1616377260000|2021-03-22 01:41:00|5308.8|5302.8|5308.3|5302.3|5308.8|5302.8|5308.3|5302.3|3
1616377270000|2021-03-22 01:41:10|5308.4|5302.4|5308.3|5302.3|5308.4|5302.4|5308.3|5302.3|0
1616377280000|2021-03-22 01:41:20|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|57
1616377290000|2021-03-22 01:41:30|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|0
1616377300000|2021-03-22 01:41:40|5308.8|5302.8|5308.3|5302.3|5308.8|5302.8|5308.3|5302.3|3
1616377310000|2021-03-22 01:41:50|5308.8|5302.8|5308.3|5302.3|5308.8|5302.8|5308.3|5302.3|2
1616377320000|2021-03-22 01:42:00|||||||||1
1616377330000|2021-03-22 01:42:10|5308.8|5302.8|5308.9|5302.9|5309|5303|5308.8|5302.8|30
1616377350000|2021-03-22 01:42:30|5309|5303|5309|5303|5309|5303|5309|5303|7
1616377360000|2021-03-22 01:42:40|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308|5302|6
1616377370000|2021-03-22 01:42:50|5308.8|5302.8|5307.3|5301.3|5308.8|5302.8|5306.9|5300.9|13
1616377380000|2021-03-22 01:43:00|5307.5|5301.5|5308.4|5302.4|5308.4|5302.4|5307.4|5301.4|0
1616377400000|2021-03-22 01:43:20|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5
1616377420000|2021-03-22 01:43:40|5308.4|5302.4|5308|5302|5308.4|5302.4|5308|5302|8
1616377430000|2021-03-22 01:43:50|5308.5|5302.5|5308.9|5302.9|5308.9|5302.9|5308.5|5302.5|2
1616377440000|2021-03-22 01:44:00|5308.5|5302.5|5308|5302|5309|5303|5308|5302|5
1616377450000|2021-03-22 01:44:10|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|2
1616377460000|2021-03-22 01:44:20|5307.2|5301.2|5308.5|5302.5|5308.5|5302.5|5307.2|5301.2|9
1616377470000|2021-03-22 01:44:30|5308.9|5302.9|5309.5|5303.5|5309.5|5303.5|5308.9|5302.9|0
1616377480000|2021-03-22 01:44:40|5310.5|5304.5|5310.4|5304.4|5311.5|5305.5|5310.4|5304.4|5
1616377490000|2021-03-22 01:44:50|5310.5|5304.5|5311.5|5305.5|5311.5|5305.5|5310.5|5304.5|1
1616377500000|2021-03-22 01:45:00|5311.6|5305.6|5313.4|5307.4|5313.4|5307.4|5311.6|5305.6|3
1616377510000|2021-03-22 01:45:10|5314.4|5308.4|5313.5|5307.5|5314.4|5308.4|5313.5|5307.5|1
1616377520000|2021-03-22 01:45:20|5313.4|5307.4|5312.5|5306.5|5313.4|5307.4|5312.5|5306.5|0
1616377530000|2021-03-22 01:45:30|5312.1|5306.1|5313.4|5307.4|5313.8|5307.8|5312.1|5306.1|2
1616377540000|2021-03-22 01:45:40|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|4
1616377560000|2021-03-22 01:46:00|5314.3|5308.3|5317.2|5311.2|5317.7|5311.7|5314.3|5308.3|11
1616377570000|2021-03-22 01:46:10|5316.8|5310.8|5317.4|5311.4|5317.8|5311.8|5316.3|5310.3|4
1616377580000|2021-03-22 01:46:20|5317.3|5311.3|5318.2|5312.2|5318.2|5312.2|5317.3|5311.3|10
1616377590000|2021-03-22 01:46:30|5317.8|5311.8|5317.2|5311.2|5317.8|5311.8|5317.2|5311.2|1
1616377600000|2021-03-22 01:46:40|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.3|5310.3|0
1616377610000|2021-03-22 01:46:50|5316.8|5310.8|5315.4|5309.4|5316.8|5310.8|5315.3|5309.3|3
1616377620000|2021-03-22 01:47:00|5316.2|5310.2|5315.3|5309.3|5316.7|5310.7|5315.3|5309.3|2
1616377630000|2021-03-22 01:47:10|5314.5|5308.5|5314.3|5308.3|5314.5|5308.5|5314.3|5308.3|0
1616377640000|2021-03-22 01:47:20|5314.4|5308.4|5314.2|5308.2|5314.4|5308.4|5314.2|5308.2|0
1616377650000|2021-03-22 01:47:30|5314.4|5308.4|5312.8|5306.8|5314.4|5308.4|5312.8|5306.8|1
1616377660000|2021-03-22 01:47:40|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|0
1616377670000|2021-03-22 01:47:50|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|0
1616377680000|2021-03-22 01:48:00|5313.3|5307.3|5314.2|5308.2|5315.2|5309.2|5313.3|5307.3|2
1616377690000|2021-03-22 01:48:10|5314.3|5308.3|5314.2|5308.2|5314.3|5308.3|5314.2|5308.2|0
1616377700000|2021-03-22 01:48:20|5314.3|5308.3|5313.2|5307.2|5314.3|5308.3|5313.2|5307.2|0
1616377710000|2021-03-22 01:48:30|5313.3|5307.3|5314.3|5308.3|5314.3|5308.3|5313.3|5307.3|1
1616377720000|2021-03-22 01:48:40|5314.2|5308.2|5314.2|5308.2|5314.3|5308.3|5313.8|5307.8|0
1616377740000|2021-03-22 01:49:00|5314.3|5308.3|5314.3|5308.3|5314.7|5308.7|5314.2|5308.2|2
1616377750000|2021-03-22 01:49:10|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|0
1616377780000|2021-03-22 01:49:40|5313.4|5307.4|5313.2|5307.2|5313.4|5307.4|5313.2|5307.2|2
1616377800000|2021-03-22 01:50:00|5312.8|5306.8|5313.4|5307.4|5313.8|5307.8|5312.8|5306.8|1
1616377810000|2021-03-22 01:50:10|5313.3|5307.3|5311.8|5305.8|5313.3|5307.3|5311.8|5305.8|3
1616377820000|2021-03-22 01:50:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.3|5305.3|0
1616377830000|2021-03-22 01:50:30|5311.8|5305.8|5312.4|5306.4|5312.4|5306.4|5311.8|5305.8|3
1616377840000|2021-03-22 01:50:40|5311.9|5305.9|5310.2|5304.2|5311.9|5305.9|5310.2|5304.2|10
1616377860000|2021-03-22 01:51:00|5309.8|5303.8|5308.5|5302.5|5309.8|5303.8|5308.5|5302.5|3
1616377870000|2021-03-22 01:51:10|5308.9|5302.9|5309.4|5303.4|5309.5|5303.5|5308.9|5302.9|0
1616377880000|2021-03-22 01:51:20|5309.3|5303.3|5308.5|5302.5|5309.3|5303.3|5308.5|5302.5|0
1616377900000|2021-03-22 01:51:40|5308.9|5302.9|5309.8|5303.8|5309.8|5303.8|5308.9|5302.9|1
1616377910000|2021-03-22 01:51:50|5309.9|5303.9|5309.3|5303.3|5309.9|5303.9|5309.3|5303.3|1
1616377920000|2021-03-22 01:52:00|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|2
1616377930000|2021-03-22 01:52:10|5310.3|5304.3|5310.4|5304.4|5310.9|5304.9|5310.3|5304.3|3
1616377960000|2021-03-22 01:52:40|5310.3|5304.3|5310.9|5304.9|5310.9|5304.9|5309.8|5303.8|1
1616377980000|2021-03-22 01:53:00|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|6
1616377990000|2021-03-22 01:53:10|5312.3|5306.3|5312.2|5306.2|5312.3|5306.3|5312.2|5306.2|0
1616378000000|2021-03-22 01:53:20|5312.3|5306.3|5312.2|5306.2|5312.3|5306.3|5312.2|5306.2|0
1616378010000|2021-03-22 01:53:30|5312.3|5306.3|5312.2|5306.2|5312.3|5306.3|5312.2|5306.2|0
1616378020000|2021-03-22 01:53:40|5312.1|5306.1|5310.2|5304.2|5312.1|5306.1|5310.2|5304.2|2
1616378030000|2021-03-22 01:53:50|5310.1|5304.1|5309.3|5303.3|5310.1|5304.1|5309.3|5303.3|0
1616378040000|2021-03-22 01:54:00|5309.7|5303.7|5310.3|5304.3|5310.4|5304.4|5309.7|5303.7|0
1616378050000|2021-03-22 01:54:10|5310.2|5304.2|5310.3|5304.3|5310.3|5304.3|5309.9|5303.9|3
1616378060000|2021-03-22 01:54:20|5310.8|5304.8|5311.3|5305.3|5311.3|5305.3|5310.8|5304.8|0
1616378070000|2021-03-22 01:54:30|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|0
1616378080000|2021-03-22 01:54:40|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1616378090000|2021-03-22 01:54:50|5314.5|5308.5|5314.2|5308.2|5314.5|5308.5|5314.2|5308.2|17
1616378100000|2021-03-22 01:55:00|5315.5|5309.5|5316.1|5310.1|5316.1|5310.1|5315.5|5309.5|5
1616378110000|2021-03-22 01:55:10|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|1
1616378120000|2021-03-22 01:55:20|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|1
1616378130000|2021-03-22 01:55:30|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|3
1616378150000|2021-03-22 01:55:50|5315.3|5309.3|5316.1|5310.1|5316.1|5310.1|5315.3|5309.3|2
1616378170000|2021-03-22 01:56:10|5315.6|5309.6|5315.1|5309.1|5315.6|5309.6|5315.1|5309.1|1
1616378190000|2021-03-22 01:56:30|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|2
1616378200000|2021-03-22 01:56:40|5314.3|5308.3|5314.2|5308.2|5314.3|5308.3|5314.2|5308.2|0
1616378210000|2021-03-22 01:56:50|5315.1|5309.1|5315.6|5309.6|5316|5310|5315.1|5309.1|11
1616378220000|2021-03-22 01:57:00|5315.1|5309.1|5316.1|5310.1|5316.1|5310.1|5315.1|5309.1|4
1616378230000|2021-03-22 01:57:10|5316.6|5310.6|5316.1|5310.1|5316.6|5310.6|5316.1|5310.1|22
1616378240000|2021-03-22 01:57:20|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|1
1616378270000|2021-03-22 01:57:50|5317.5|5311.5|5317.6|5311.6|5318.1|5312.1|5317.5|5311.5|0
1616378280000|2021-03-22 01:58:00|5317.2|5311.2|5317.1|5311.1|5317.2|5311.2|5317.1|5311.1|7
1616378300000|2021-03-22 01:58:20|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|2
1616378320000|2021-03-22 01:58:40|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|1
1616378330000|2021-03-22 01:58:50|5316.3|5310.3|5316.6|5310.6|5317.1|5311.1|5316.3|5310.3|1
1616378350000|2021-03-22 01:59:10|5317.1|5311.1|5316.1|5310.1|5317.1|5311.1|5316.1|5310.1|1
1616378370000|2021-03-22 01:59:30|5316|5310|5315.6|5309.6|5316|5310|5315.6|5309.6|1
1616378390000|2021-03-22 01:59:50|5315.7|5309.7|5315.1|5309.1|5315.7|5309.7|5315.1|5309.1|0
1616378400000|2021-03-22 02:00:00|5315.5|5309.5|5314|5308|5315.5|5309.5|5314|5308|5
1616378410000|2021-03-22 02:00:10|5314.1|5308.1|5315.1|5309.1|5315.1|5309.1|5314.1|5308.1|1
1616378430000|2021-03-22 02:00:30|5315.6|5309.6|5315.7|5309.7|5315.7|5309.7|5315.6|5309.6|0
1616378440000|2021-03-22 02:00:40|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|0
1616378450000|2021-03-22 02:00:50|5315.6|5309.6|5314.1|5308.1|5315.6|5309.6|5314.1|5308.1|2
1616378460000|2021-03-22 02:01:00|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|1
1616378470000|2021-03-22 02:01:10|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616378490000|2021-03-22 02:01:30|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|0
1616378500000|2021-03-22 02:01:40|5315.8|5309.8|5316.3|5310.3|5316.3|5310.3|5315.8|5309.8|2
1616378510000|2021-03-22 02:01:50|5316.2|5310.2|5316.1|5310.1|5316.2|5310.2|5315.6|5309.6|0
1616378520000|2021-03-22 02:02:00|5316.5|5310.5|5314.6|5308.6|5316.5|5310.5|5314.6|5308.6|3
1616378530000|2021-03-22 02:02:10|5315.1|5309.1|5314.1|5308.1|5315.1|5309.1|5314.1|5308.1|1
1616378540000|2021-03-22 02:02:20|5314.2|5308.2|5314.1|5308.1|5314.2|5308.2|5314.1|5308.1|0
1616378550000|2021-03-22 02:02:30|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|3
1616378570000|2021-03-22 02:02:50|5313.5|5307.5|5314.1|5308.1|5316|5310|5313.5|5307.5|5
1616378580000|2021-03-22 02:03:00|5314|5308|5314.1|5308.1|5314.1|5308.1|5313.6|5307.6|2
1616378590000|2021-03-22 02:03:10|5314|5308|5313.1|5307.1|5314|5308|5313.1|5307.1|0
1616378610000|2021-03-22 02:03:30|5312.7|5306.7|5312.1|5306.1|5312.7|5306.7|5310.7|5304.7|10
1616378640000|2021-03-22 02:04:00|5311.3|5305.3|5311.2|5305.2|5311.3|5305.3|5311.2|5305.2|1
1616378650000|2021-03-22 02:04:10|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|0
1616378660000|2021-03-22 02:04:20|5310.1|5304.1|5309.7|5303.7|5310.1|5304.1|5309.7|5303.7|6
1616378670000|2021-03-22 02:04:30|5310.1|5304.1|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|3
1616378720000|2021-03-22 02:05:20|||||||||2
1616378740000|2021-03-22 02:05:40|5310.7|5304.7|5310.2|5304.2|5310.7|5304.7|5310.2|5304.2|1
1616378750000|2021-03-22 02:05:50|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|1
1616378760000|2021-03-22 02:06:00|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1616378770000|2021-03-22 02:06:10|5310.3|5304.3|5309.9|5303.9|5310.8|5304.8|5309.3|5303.3|11
1616378780000|2021-03-22 02:06:20|5309.8|5303.8|5308.2|5302.2|5309.8|5303.8|5308.2|5302.2|5
1616378790000|2021-03-22 02:06:30|5307.8|5301.8|5308.2|5302.2|5308.2|5302.2|5307.8|5301.8|1
1616378800000|2021-03-22 02:06:40|5308.3|5302.3|5309.2|5303.2|5309.6|5303.6|5308.3|5302.3|1
1616378810000|2021-03-22 02:06:50|5309.7|5303.7|5308.3|5302.3|5310.2|5304.2|5307.7|5301.7|3
1616378820000|2021-03-22 02:07:00|5308.2|5302.2|5305.8|5299.8|5309.2|5303.2|5305.8|5299.8|16
1616378830000|2021-03-22 02:07:10|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|3
1616378840000|2021-03-22 02:07:20|||||||||1
1616378850000|2021-03-22 02:07:30|5304.9|5298.9|5305.4|5299.4|5305.4|5299.4|5304.9|5298.9|1
1616378860000|2021-03-22 02:07:40|5306.4|5300.4|5307.4|5301.4|5307.4|5301.4|5306.4|5300.4|3
1616378870000|2021-03-22 02:07:50|5307.3|5301.3|5307.3|5301.3|5307.7|5301.7|5307.3|5301.3|0
1616378880000|2021-03-22 02:08:00|5306.8|5300.8|5307.3|5301.3|5307.3|5301.3|5306.8|5300.8|1
1616378910000|2021-03-22 02:08:30|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|1
1616378920000|2021-03-22 02:08:40|5308.7|5302.7|5308.2|5302.2|5309.3|5303.3|5308.2|5302.2|2
1616378930000|2021-03-22 02:08:50|5307.8|5301.8|5306.8|5300.8|5307.8|5301.8|5306.8|5300.8|2
1616378940000|2021-03-22 02:09:00|5307.3|5301.3|5305.8|5299.8|5307.3|5301.3|5305.8|5299.8|3
1616378950000|2021-03-22 02:09:10|5305|5299|5305.4|5299.4|5305.4|5299.4|5305|5299|1
1616378960000|2021-03-22 02:09:20|5306.4|5300.4|5306.3|5300.3|5306.4|5300.4|5306.3|5300.3|1
1616378980000|2021-03-22 02:09:40|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|1
1616378990000|2021-03-22 02:09:50|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|1
1616379000000|2021-03-22 02:10:00|5307.3|5301.3|5305.4|5299.4|5307.3|5301.3|5305.4|5299.4|2
1616379010000|2021-03-22 02:10:10|5306.3|5300.3|5307.3|5301.3|5307.4|5301.4|5306.3|5300.3|0
1616379020000|2021-03-22 02:10:20|5307.4|5301.4|5308.3|5302.3|5308.8|5302.8|5307.4|5301.4|6
1616379030000|2021-03-22 02:10:30|5308.2|5302.2|5307.8|5301.8|5308.3|5302.3|5307.8|5301.8|0
1616379040000|2021-03-22 02:10:40|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|4
1616379050000|2021-03-22 02:10:50|5308.2|5302.2|5308.3|5302.3|5308.3|5302.3|5308.2|5302.2|1
1616379060000|2021-03-22 02:11:00|5308.7|5302.7|5308.3|5302.3|5308.7|5302.7|5308.3|5302.3|0
1616379070000|2021-03-22 02:11:10|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1616379080000|2021-03-22 02:11:20|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|3
1616379090000|2021-03-22 02:11:30|||||||||6
1616379100000|2021-03-22 02:11:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1616379110000|2021-03-22 02:11:50|5307.2|5301.2|5306.8|5300.8|5307.3|5301.3|5306.8|5300.8|7
1616379120000|2021-03-22 02:12:00|5306.3|5300.3|5306.8|5300.8|5307.3|5301.3|5305.8|5299.8|3
1616379130000|2021-03-22 02:12:10|5306.3|5300.3|5305.3|5299.3|5306.3|5300.3|5305.3|5299.3|1
1616379140000|2021-03-22 02:12:20|5305.4|5299.4|5306.4|5300.4|5306.4|5300.4|5305.4|5299.4|1
1616379150000|2021-03-22 02:12:30|5306.3|5300.3|5305.4|5299.4|5306.3|5300.3|5305.4|5299.4|3
1616379180000|2021-03-22 02:13:00|5304.9|5298.9|5307.4|5301.4|5307.4|5301.4|5304.9|5298.9|3
1616379190000|2021-03-22 02:13:10|5307.3|5301.3|5308.2|5302.2|5308.3|5302.3|5307.3|5301.3|5
1616379200000|2021-03-22 02:13:20|5307.1|5301.1|5310|5304|5310|5304|5307.1|5301.1|4
1616379210000|2021-03-22 02:13:30|5310.1|5304.1|5310.3|5304.3|5310.3|5304.3|5310.1|5304.1|0
1616379220000|2021-03-22 02:13:40|5310.2|5304.2|5309.3|5303.3|5310.2|5304.2|5309.3|5303.3|0
1616379230000|2021-03-22 02:13:50|5308.8|5302.8|5310.3|5304.3|5310.3|5304.3|5308.8|5302.8|1
1616379240000|2021-03-22 02:14:00|5310.1|5304.1|5309.3|5303.3|5310.1|5304.1|5309.3|5303.3|2
1616379250000|2021-03-22 02:14:10|5309.7|5303.7|5309.3|5303.3|5309.7|5303.7|5309.3|5303.3|2
1616379260000|2021-03-22 02:14:20|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1616379270000|2021-03-22 02:14:30|5308.8|5302.8|5310.2|5304.2|5310.2|5304.2|5308.8|5302.8|2
1616379280000|2021-03-22 02:14:40|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|1
1616379300000|2021-03-22 02:15:00|5310.8|5304.8|5310.3|5304.3|5310.8|5304.8|5310.3|5304.3|0
1616379320000|2021-03-22 02:15:20|5310.7|5304.7|5311.3|5305.3|5311.3|5305.3|5310.7|5304.7|1
1616379350000|2021-03-22 02:15:50|5311.2|5305.2|5311.2|5305.2|5311.3|5305.3|5311.2|5305.2|0
1616379360000|2021-03-22 02:16:00|5310.3|5304.3|5309.8|5303.8|5310.3|5304.3|5309.8|5303.8|0
1616379370000|2021-03-22 02:16:10|5310.7|5304.7|5312.2|5306.2|5312.2|5306.2|5310.7|5304.7|20
1616379380000|2021-03-22 02:16:20|5312.7|5306.7|5312.2|5306.2|5312.7|5306.7|5312.2|5306.2|1
1616379390000|2021-03-22 02:16:30|5312.7|5306.7|5313.3|5307.3|5313.3|5307.3|5312.7|5306.7|0
1616379400000|2021-03-22 02:16:40|5314.7|5308.7|5316.1|5310.1|5316.1|5310.1|5314.7|5308.7|11
1616379410000|2021-03-22 02:16:50|5315.7|5309.7|5315.7|5309.7|5315.7|5309.7|5315.2|5309.2|4
1616379420000|2021-03-22 02:17:00|5315.2|5309.2|5315.2|5309.2|5315.7|5309.7|5315.2|5309.2|1
1616379430000|2021-03-22 02:17:10|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|8
1616379470000|2021-03-22 02:17:50|5315.7|5309.7|5315.2|5309.2|5315.7|5309.7|5314.2|5308.2|6
1616379490000|2021-03-22 02:18:10|5314.7|5308.7|5314.3|5308.3|5314.7|5308.7|5314.3|5308.3|3
1616379500000|2021-03-22 02:18:20|5314.2|5308.2|5313.8|5307.8|5314.2|5308.2|5313.8|5307.8|0
1616379510000|2021-03-22 02:18:30|5313.2|5307.2|5312.2|5306.2|5313.2|5307.2|5312.2|5306.2|6
1616379520000|2021-03-22 02:18:40|||||||||1
1616379530000|2021-03-22 02:18:50|5311.8|5305.8|5313.2|5307.2|5313.2|5307.2|5311.8|5305.8|1
1616379590000|2021-03-22 02:19:50|5313.7|5307.7|5314.2|5308.2|5314.2|5308.2|5313.7|5307.7|3
1616379610000|2021-03-22 02:20:10|5314.1|5308.1|5314.2|5308.2|5314.2|5308.2|5313.7|5307.7|0
1616379660000|2021-03-22 02:21:00|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5
1616379670000|2021-03-22 02:21:10|||||||||1
1616379730000|2021-03-22 02:22:10|5312.8|5306.8|5312.7|5306.7|5312.8|5306.8|5312.7|5306.7|0
1616379740000|2021-03-22 02:22:20|5312.2|5306.2|5312.3|5306.3|5312.3|5306.3|5312.2|5306.2|2
1616379760000|2021-03-22 02:22:40|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|0
1616379770000|2021-03-22 02:22:50|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|4
1616379780000|2021-03-22 02:23:00|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|0
1616379790000|2021-03-22 02:23:10|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|1
1616379800000|2021-03-22 02:23:20|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|9
1616379810000|2021-03-22 02:23:30|5309.8|5303.8|5310.2|5304.2|5310.2|5304.2|5309.8|5303.8|1
1616379840000|2021-03-22 02:24:00|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|0
1616379880000|2021-03-22 02:24:40|5310.6|5304.6|5309.8|5303.8|5310.6|5304.6|5309.7|5303.7|2
1616379900000|2021-03-22 02:25:00|5310.2|5304.2|5309.7|5303.7|5310.2|5304.2|5309.7|5303.7|1
1616379910000|2021-03-22 02:25:10|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1616379920000|2021-03-22 02:25:20|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1616379930000|2021-03-22 02:25:30|5309.7|5303.7|5309.6|5303.6|5309.7|5303.7|5309.6|5303.6|0
1616379940000|2021-03-22 02:25:40|5309.2|5303.2|5308.8|5302.8|5309.2|5303.2|5308.7|5302.7|1
1616379950000|2021-03-22 02:25:50|5308.3|5302.3|5307.7|5301.7|5308.3|5302.3|5307.7|5301.7|2
1616379960000|2021-03-22 02:26:00|5307.3|5301.3|5307.4|5301.4|5307.4|5301.4|5306.8|5300.8|1
1616379980000|2021-03-22 02:26:20|5307.8|5301.8|5308.3|5302.3|5308.3|5302.3|5307.8|5301.8|0
1616379990000|2021-03-22 02:26:30|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1616380010000|2021-03-22 02:26:50|5308.5|5302.5|5309.4|5303.4|5309.4|5303.4|5308.5|5302.5|3
1616380030000|2021-03-22 02:27:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|2
1616380050000|2021-03-22 02:27:30|5309.8|5303.8|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|3
1616380070000|2021-03-22 02:27:50|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|1
1616380080000|2021-03-22 02:28:00|5310.3|5304.3|5309.4|5303.4|5310.3|5304.3|5309.4|5303.4|2
1616380090000|2021-03-22 02:28:10|5309.8|5303.8|5308.8|5302.8|5309.8|5303.8|5308.8|5302.8|0
1616380100000|2021-03-22 02:28:20|5309.4|5303.4|5308.8|5302.8|5309.4|5303.4|5308.8|5302.8|0
1616380110000|2021-03-22 02:28:30|5308.4|5302.4|5307.8|5301.8|5308.4|5302.4|5307.8|5301.8|0
1616380120000|2021-03-22 02:28:40|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|2
1616380130000|2021-03-22 02:28:50|5308.8|5302.8|5311.6|5305.6|5311.6|5305.6|5308.8|5302.8|5
1616380140000|2021-03-22 02:29:00|5311.7|5305.7|5312.2|5306.2|5312.2|5306.2|5311.7|5305.7|9
1616380160000|2021-03-22 02:29:20|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|0
1616380170000|2021-03-22 02:29:30|5312.1|5306.1|5312.2|5306.2|5312.2|5306.2|5312.1|5306.1|1
1616380180000|2021-03-22 02:29:40|5312.6|5306.6|5312.7|5306.7|5312.7|5306.7|5312.6|5306.6|0
1616380190000|2021-03-22 02:29:50|5312.1|5306.1|5312.6|5306.6|5312.6|5306.6|5312.1|5306.1|1
1616380200000|2021-03-22 02:30:00|5313.2|5307.2|5312.2|5306.2|5313.2|5307.2|5312.2|5306.2|2
1616380210000|2021-03-22 02:30:10|||||||||2
1616380220000|2021-03-22 02:30:20|5312.3|5306.3|5314.3|5308.3|5314.6|5308.6|5312.3|5306.3|1
1616380230000|2021-03-22 02:30:30|5314.2|5308.2|5316.1|5310.1|5316.1|5310.1|5314.2|5308.2|1
1616380240000|2021-03-22 02:30:40|5316.2|5310.2|5317.3|5311.3|5318.7|5312.7|5316.2|5310.2|6
1616380250000|2021-03-22 02:30:50|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5315.4|5309.4|0
1616380260000|2021-03-22 02:31:00|5316.2|5310.2|5315.4|5309.4|5316.3|5310.3|5315.3|5309.3|2
1616380270000|2021-03-22 02:31:10|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1616380280000|2021-03-22 02:31:20|5315.9|5309.9|5313.3|5307.3|5315.9|5309.9|5313.2|5307.2|4
1616380290000|2021-03-22 02:31:30|5313.2|5307.2|5312.3|5306.3|5313.2|5307.2|5312.2|5306.2|2
1616380300000|2021-03-22 02:31:40|5312.2|5306.2|5311.7|5305.7|5312.2|5306.2|5311.7|5305.7|0
1616380310000|2021-03-22 02:31:50|5311.3|5305.3|5311.1|5305.1|5311.3|5305.3|5311.1|5305.1|0
1616380320000|2021-03-22 02:32:00|5310.3|5304.3|5311.2|5305.2|5311.2|5305.2|5310.3|5304.3|1
1616380330000|2021-03-22 02:32:10|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|0
1616380340000|2021-03-22 02:32:20|5310.3|5304.3|5310.2|5304.2|5310.3|5304.3|5310.2|5304.2|0
1616380350000|2021-03-22 02:32:30|5310.3|5304.3|5310.3|5304.3|5310.7|5304.7|5310.2|5304.2|2
1616380360000|2021-03-22 02:32:40|5311.3|5305.3|5311.2|5305.2|5311.8|5305.8|5311.2|5305.2|2
1616380370000|2021-03-22 02:32:50|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|5311.1|5305.1|0
1616380380000|2021-03-22 02:33:00|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|0
1616380390000|2021-03-22 02:33:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.2|5304.2|0
1616380400000|2021-03-22 02:33:20|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1616380410000|2021-03-22 02:33:30|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|0
1616380420000|2021-03-22 02:33:40|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|1
1616380430000|2021-03-22 02:33:50|5309.8|5303.8|5307.8|5301.8|5309.8|5303.8|5307.8|5301.8|0
1616380440000|2021-03-22 02:34:00|5307.2|5301.2|5307.3|5301.3|5307.3|5301.3|5307.2|5301.2|3
1616380450000|2021-03-22 02:34:10|5307.4|5301.4|5308.8|5302.8|5308.8|5302.8|5307.4|5301.4|2
1616380460000|2021-03-22 02:34:20|5308.7|5302.7|5308.2|5302.2|5308.7|5302.7|5308.2|5302.2|0
1616380480000|2021-03-22 02:34:40|5308.3|5302.3|5306.7|5300.7|5308.3|5302.3|5306.7|5300.7|1
1616380490000|2021-03-22 02:34:50|5306.6|5300.6|5307.2|5301.2|5307.2|5301.2|5306.6|5300.6|2
1616380500000|2021-03-22 02:35:00|5307.3|5301.3|5307.2|5301.2|5307.3|5301.3|5307.2|5301.2|1
1616380510000|2021-03-22 02:35:10|5308.1|5302.1|5311.6|5305.6|5311.6|5305.6|5308.1|5302.1|5
1616380520000|2021-03-22 02:35:20|5311.2|5305.2|5312.3|5306.3|5312.9|5306.9|5311.2|5305.2|0
1616380530000|2021-03-22 02:35:30|5312.2|5306.2|5312.9|5306.9|5313.4|5307.4|5311.2|5305.2|1
1616380540000|2021-03-22 02:35:40|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|2
1616380550000|2021-03-22 02:35:50|5312.4|5306.4|5311.1|5305.1|5312.4|5306.4|5311.1|5305.1|3
1616380560000|2021-03-22 02:36:00|5310.7|5304.7|5310.1|5304.1|5311.2|5305.2|5310.1|5304.1|1
1616380570000|2021-03-22 02:36:10|5310.2|5304.2|5308.6|5302.6|5310.2|5304.2|5308.2|5302.2|1
1616380580000|2021-03-22 02:36:20|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|1
1616380600000|2021-03-22 02:36:40|5307.6|5301.6|5307.2|5301.2|5307.6|5301.6|5307.1|5301.1|1
1616380620000|2021-03-22 02:37:00|5307.1|5301.1|5307.6|5301.6|5308.6|5302.6|5307.1|5301.1|6
1616380630000|2021-03-22 02:37:10|5308.1|5302.1|5307.2|5301.2|5308.2|5302.2|5307.2|5301.2|1
1616380640000|2021-03-22 02:37:20|5307.1|5301.1|5307.2|5301.2|5307.2|5301.2|5306.7|5300.7|1
1616380650000|2021-03-22 02:37:30|5307.1|5301.1|5307.2|5301.2|5307.7|5301.7|5307.1|5301.1|1
1616380670000|2021-03-22 02:37:50|5306.8|5300.8|5307|5301|5307.2|5301.2|5306.8|5300.8|1
1616380680000|2021-03-22 02:38:00|5306.6|5300.6|5305.8|5299.8|5306.6|5300.6|5305.8|5299.8|1
1616380690000|2021-03-22 02:38:10|5306.2|5300.2|5306.2|5300.2|5306.3|5300.3|5306.1|5300.1|1
1616380710000|2021-03-22 02:38:30|5306.1|5300.1|5303.3|5297.3|5306.1|5300.1|5303.3|5297.3|5
1616380720000|2021-03-22 02:38:40|5302.9|5296.9|5302.3|5296.3|5302.9|5296.9|5302.3|5296.3|4
1616380730000|2021-03-22 02:38:50|5301.3|5295.3|5300.3|5294.3|5301.3|5295.3|5300.3|5294.3|1
1616380740000|2021-03-22 02:39:00|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|3
1616380760000|2021-03-22 02:39:20|5301.8|5295.8|5302.3|5296.3|5302.3|5296.3|5301.8|5295.8|2
1616380770000|2021-03-22 02:39:30|5301.8|5295.8|5302.2|5296.2|5302.3|5296.3|5301.8|5295.8|0
1616380780000|2021-03-22 02:39:40|5301.8|5295.8|5301.2|5295.2|5301.8|5295.8|5301.2|5295.2|2
1616380790000|2021-03-22 02:39:50|5301.3|5295.3|5301.2|5295.2|5301.8|5295.8|5300.9|5294.9|1
1616380800000|2021-03-22 02:40:00|5300.3|5294.3|5301.2|5295.2|5301.2|5295.2|5299.9|5293.9|6
1616380810000|2021-03-22 02:40:10|5302.1|5296.1|5301.1|5295.1|5302.1|5296.1|5301.1|5295.1|3
1616380820000|2021-03-22 02:40:20|5301|5295|5299.2|5293.2|5301|5295|5299|5293|2
1616380830000|2021-03-22 02:40:30|5299.6|5293.6|5299.2|5293.2|5299.6|5293.6|5299.1|5293.1|1
1616380840000|2021-03-22 02:40:40|5299.1|5293.1|5299|5293|5299.1|5293.1|5298.6|5292.6|0
1616380850000|2021-03-22 02:40:50|5299.2|5293.2|5299.1|5293.1|5299.2|5293.2|5299.1|5293.1|2
1616380860000|2021-03-22 02:41:00|5299.2|5293.2|5298|5292|5299.2|5293.2|5296.5|5290.5|19
1616380870000|2021-03-22 02:41:10|5297|5291|5297|5291|5297|5291|5297|5291|0
1616380890000|2021-03-22 02:41:30|5296.6|5290.6|5297|5291|5297|5291|5296|5290|2
1616380900000|2021-03-22 02:41:40|5296.1|5290.1|5296.1|5290.1|5296.2|5290.2|5295.7|5289.7|1
1616380910000|2021-03-22 02:41:50|5295.7|5289.7|5295.3|5289.3|5295.7|5289.7|5294.8|5288.8|12
1616380920000|2021-03-22 02:42:00|5296.2|5290.2|5297.6|5291.6|5297.6|5291.6|5296.2|5290.2|9
1616380930000|2021-03-22 02:42:10|5297.5|5291.5|5297|5291|5297.7|5291.7|5295.7|5289.7|6
1616380940000|2021-03-22 02:42:20|5297.1|5291.1|5296.7|5290.7|5297.1|5291.1|5296.7|5290.7|2
1616380950000|2021-03-22 02:42:30|5297.1|5291.1|5298|5292|5298|5292|5297.1|5291.1|2
1616380980000|2021-03-22 02:43:00|5297.6|5291.6|5298|5292|5298.4|5292.4|5297.6|5291.6|2
1616381000000|2021-03-22 02:43:20|5298.4|5292.4|5298|5292|5298.4|5292.4|5297.6|5291.6|1
1616381010000|2021-03-22 02:43:30|5298.4|5292.4|5299|5293|5299|5293|5298|5292|2
1616381020000|2021-03-22 02:43:40|5299.4|5293.4|5299|5293|5299.4|5293.4|5299|5293|2
1616381030000|2021-03-22 02:43:50|5299.1|5293.1|5300|5294|5300|5294|5299.1|5293.1|0
1616381040000|2021-03-22 02:44:00|5299.1|5293.1|5300|5294|5300|5294|5298.7|5292.7|2
1616381050000|2021-03-22 02:44:10|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|0
1616381060000|2021-03-22 02:44:20|5301|5295|5301|5295|5301|5295|5301|5295|0
1616381070000|2021-03-22 02:44:30|5300.5|5294.5|5300.1|5294.1|5301|5295|5300.1|5294.1|1
1616381080000|2021-03-22 02:44:40|5299.7|5293.7|5300|5294|5300|5294|5299.7|5293.7|1
1616381090000|2021-03-22 02:44:50|5299.2|5293.2|5299|5293|5299.2|5293.2|5299|5293|3
1616381100000|2021-03-22 02:45:00|5298.1|5292.1|5298.1|5292.1|5298.6|5292.6|5297.6|5291.6|2
1616381110000|2021-03-22 02:45:10|5298|5292|5296|5290|5298|5292|5296|5290|5
1616381120000|2021-03-22 02:45:20|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|0
1616381130000|2021-03-22 02:45:30|5296|5290|5296|5290|5296|5290|5296|5290|1
1616381140000|2021-03-22 02:45:40|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|0
1616381150000|2021-03-22 02:45:50|5296.6|5290.6|5294.6|5288.6|5297|5291|5294.6|5288.6|1
1616381160000|2021-03-22 02:46:00|5294|5288|5295|5289|5295|5289|5293.6|5287.6|13
1616381170000|2021-03-22 02:46:10|5295.1|5289.1|5296.1|5290.1|5296.2|5290.2|5295.1|5289.1|1
1616381180000|2021-03-22 02:46:20|5296.4|5290.4|5298.6|5292.6|5298.9|5292.9|5296.4|5290.4|12
1616381190000|2021-03-22 02:46:30|5299.4|5293.4|5299|5293|5299.5|5293.5|5299|5293|21
1616381200000|2021-03-22 02:46:40|5298|5292|5298|5292|5298.4|5292.4|5297.5|5291.5|1
1616381220000|2021-03-22 02:47:00|5299|5293|5300|5294|5300|5294|5299|5293|2
1616381230000|2021-03-22 02:47:10|5299|5293|5300.5|5294.5|5300.5|5294.5|5299|5293|1
1616381240000|2021-03-22 02:47:20|5300|5294|5301|5295|5301|5295|5300|5294|1
1616381250000|2021-03-22 02:47:30|5300.6|5294.6|5300.1|5294.1|5300.6|5294.6|5300.1|5294.1|0
1616381260000|2021-03-22 02:47:40|5300.6|5294.6|5300.1|5294.1|5300.6|5294.6|5300.1|5294.1|1
1616381270000|2021-03-22 02:47:50|5300|5294|5300.1|5294.1|5300.2|5294.2|5300|5294|1
1616381290000|2021-03-22 02:48:10|5300.6|5294.6|5300|5294|5300.6|5294.6|5300|5294|6
1616381300000|2021-03-22 02:48:20|5300.5|5294.5|5301.6|5295.6|5301.6|5295.6|5300.1|5294.1|2
1616381310000|2021-03-22 02:48:30|5301.1|5295.1|5300.6|5294.6|5301.1|5295.1|5300.6|5294.6|1
1616381320000|2021-03-22 02:48:40|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|0
1616381330000|2021-03-22 02:48:50|5300|5294|5298.6|5292.6|5300|5294|5298.6|5292.6|1
1616381340000|2021-03-22 02:49:00|5299|5293|5300.2|5294.2|5300.2|5294.2|5299|5293|3
1616381350000|2021-03-22 02:49:10|5300.7|5294.7|5301.2|5295.2|5301.2|5295.2|5300.7|5294.7|1
1616381360000|2021-03-22 02:49:20|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|2
1616381370000|2021-03-22 02:49:30|5302.6|5296.6|5304.5|5298.5|5304.5|5298.5|5302.6|5296.6|2
1616381380000|2021-03-22 02:49:40|5304|5298|5304|5298|5304|5298|5304|5298|3
1616381390000|2021-03-22 02:49:50|5303.6|5297.6|5304|5298|5304|5298|5303.6|5297.6|1
1616381400000|2021-03-22 02:50:00|5304.1|5298.1|5306.1|5300.1|5307.6|5301.6|5304.1|5298.1|4
1616381410000|2021-03-22 02:50:10|5306|5300|5306.1|5300.1|5307|5301|5306|5300|1
1616381420000|2021-03-22 02:50:20|5306|5300|5305.1|5299.1|5306|5300|5305.1|5299.1|0
1616381430000|2021-03-22 02:50:30|5305|5299|5304.1|5298.1|5305|5299|5304.1|5298.1|1
1616381440000|2021-03-22 02:50:40|5304.2|5298.2|5309|5303|5309|5303|5303.7|5297.7|9
1616381450000|2021-03-22 02:50:50|5307.7|5301.7|5305.5|5299.5|5307.7|5301.7|5305.5|5299.5|0
1616381460000|2021-03-22 02:51:00|5305.6|5299.6|5305.5|5299.5|5305.6|5299.6|5305.5|5299.5|0
1616381470000|2021-03-22 02:51:10|5305.9|5299.9|5306|5300|5306|5300|5305.9|5299.9|0
1616381490000|2021-03-22 02:51:30|5305.6|5299.6|5305|5299|5305.6|5299.6|5305|5299|2
1616381500000|2021-03-22 02:51:40|5305.1|5299.1|5306.1|5300.1|5306.6|5300.6|5305.1|5299.1|2
1616381510000|2021-03-22 02:51:50|5306.2|5300.2|5308|5302|5308|5302|5306.2|5300.2|3
1616381520000|2021-03-22 02:52:00|5307.5|5301.5|5306.1|5300.1|5307.5|5301.5|5306|5300|7
1616381530000|2021-03-22 02:52:10|5306.5|5300.5|5306.6|5300.6|5306.6|5300.6|5306.5|5300.5|2
1616381540000|2021-03-22 02:52:20|5307|5301|5307.5|5301.5|5307.5|5301.5|5307|5301|1
1616381550000|2021-03-22 02:52:30|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|0
1616381560000|2021-03-22 02:52:40|5307.5|5301.5|5308|5302|5308|5302|5307|5301|1
1616381570000|2021-03-22 02:52:50|5307.5|5301.5|5309|5303|5309|5303|5307|5301|1
1616381580000|2021-03-22 02:53:00|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309|5303|0
1616381590000|2021-03-22 02:53:10|5310.1|5304.1|5310.2|5304.2|5310.2|5304.2|5309.7|5303.7|2
1616381600000|2021-03-22 02:53:20|5309.2|5303.2|5308|5302|5309.2|5303.2|5308|5302|4
1616381610000|2021-03-22 02:53:30|5308.1|5302.1|5309.1|5303.1|5309.1|5303.1|5308.1|5302.1|0
1616381620000|2021-03-22 02:53:40|5309.2|5303.2|5308.7|5302.7|5309.6|5303.6|5308.7|5302.7|0
1616381630000|2021-03-22 02:53:50|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5307.7|5301.7|4
1616381640000|2021-03-22 02:54:00|5309.2|5303.2|5309.7|5303.7|5309.7|5303.7|5309.2|5303.2|0
1616381650000|2021-03-22 02:54:10|5310.2|5304.2|5312.2|5306.2|5312.2|5306.2|5310.2|5304.2|5
1616381660000|2021-03-22 02:54:20|5312.3|5306.3|5314.7|5308.7|5314.7|5308.7|5312.3|5306.3|2
1616381670000|2021-03-22 02:54:30|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|0
1616381680000|2021-03-22 02:54:40|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|3
1616381700000|2021-03-22 02:55:00|5312.2|5306.2|5311.2|5305.2|5312.2|5306.2|5311.2|5305.2|3
1616381710000|2021-03-22 02:55:10|5310.3|5304.3|5310.7|5304.7|5310.7|5304.7|5310.2|5304.2|1
1616381720000|2021-03-22 02:55:20|5310.2|5304.2|5309.2|5303.2|5310.2|5304.2|5309.2|5303.2|2
1616381740000|2021-03-22 02:55:40|5309.7|5303.7|5309.2|5303.2|5310.2|5304.2|5309.2|5303.2|1
1616381750000|2021-03-22 02:55:50|5308.8|5302.8|5308.2|5302.2|5309.2|5303.2|5308.2|5302.2|2
1616381760000|2021-03-22 02:56:00|5307.7|5301.7|5307.3|5301.3|5307.7|5301.7|5307.3|5301.3|0
1616381780000|2021-03-22 02:56:20|5307.2|5301.2|5306.3|5300.3|5307.2|5301.2|5306.3|5300.3|1
1616381790000|2021-03-22 02:56:30|5307.3|5301.3|5308.2|5302.2|5308.3|5302.3|5307.3|5301.3|2
1616381800000|2021-03-22 02:56:40|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|0
1616381810000|2021-03-22 02:56:50|5308.2|5302.2|5308.3|5302.3|5308.3|5302.3|5307.8|5301.8|0
1616381820000|2021-03-22 02:57:00|5309.2|5303.2|5309.3|5303.3|5309.7|5303.7|5309.2|5303.2|3
1616381830000|2021-03-22 02:57:10|5310.8|5304.8|5311.2|5305.2|5311.2|5305.2|5310.8|5304.8|8
1616381840000|2021-03-22 02:57:20|5311.3|5305.3|5312.8|5306.8|5312.8|5306.8|5311.3|5305.3|1
1616381850000|2021-03-22 02:57:30|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5312.8|5306.8|1
1616381860000|2021-03-22 02:57:40|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|2
1616381870000|2021-03-22 02:57:50|5312.2|5306.2|5311.3|5305.3|5312.2|5306.2|5310.8|5304.8|4
1616381880000|2021-03-22 02:58:00|5311.8|5305.8|5312.3|5306.3|5312.3|5306.3|5311.8|5305.8|0
1616381890000|2021-03-22 02:58:10|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|0
1616381900000|2021-03-22 02:58:20|5311.7|5305.7|5311.3|5305.3|5311.7|5305.7|5311.3|5305.3|1
1616381920000|2021-03-22 02:58:40|5311.7|5305.7|5313.3|5307.3|5313.3|5307.3|5311.7|5305.7|1
1616381930000|2021-03-22 02:58:50|||||||||1
1616381940000|2021-03-22 02:59:00|5313.8|5307.8|5315.3|5309.3|5315.8|5309.8|5313.8|5307.8|15
1616381950000|2021-03-22 02:59:10|5315.7|5309.7|5316.2|5310.2|5316.2|5310.2|5315.7|5309.7|3
1616381960000|2021-03-22 02:59:20|5316.6|5310.6|5316.2|5310.2|5316.6|5310.6|5315.7|5309.7|2
1616381970000|2021-03-22 02:59:30|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1616381990000|2021-03-22 02:59:50|5316.2|5310.2|5313.3|5307.3|5316.2|5310.2|5313.3|5307.3|1
1616382000000|2021-03-22 03:00:00|5312.6|5306.6|5314.3|5308.3|5314.3|5308.3|5312.6|5306.6|1
1616382030000|2021-03-22 03:00:30|5315.2|5309.2|5315.2|5309.2|5315.7|5309.7|5315.2|5309.2|5
1616382040000|2021-03-22 03:00:40|5315.1|5309.1|5314.3|5308.3|5315.1|5309.1|5314.3|5308.3|2
1616382070000|2021-03-22 03:01:10|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|0
1616382080000|2021-03-22 03:01:20|5313.8|5307.8|5313.7|5307.7|5313.8|5307.8|5313.1|5307.1|2
1616382090000|2021-03-22 03:01:30|5313.2|5307.2|5311.2|5305.2|5313.2|5307.2|5311.2|5305.2|0
1616382120000|2021-03-22 03:02:00|5311.6|5305.6|5311.7|5305.7|5311.7|5305.7|5311.6|5305.6|0
1616382130000|2021-03-22 03:02:10|5311.3|5305.3|5311.2|5305.2|5311.3|5305.3|5311.2|5305.2|0
1616382140000|2021-03-22 03:02:20|5310.7|5304.7|5310.3|5304.3|5310.7|5304.7|5310.3|5304.3|1
1616382150000|2021-03-22 03:02:30|5310.7|5304.7|5311.6|5305.6|5312.2|5306.2|5310.7|5304.7|1
1616382160000|2021-03-22 03:02:40|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1616382170000|2021-03-22 03:02:50|5312.3|5306.3|5312.1|5306.1|5312.7|5306.7|5312.1|5306.1|0
1616382180000|2021-03-22 03:03:00|5312.2|5306.2|5312.1|5306.1|5312.2|5306.2|5312.1|5306.1|0
1616382190000|2021-03-22 03:03:10|5312.2|5306.2|5310.8|5304.8|5312.2|5306.2|5310.7|5304.7|6
1616382200000|2021-03-22 03:03:20|5311.2|5305.2|5314.2|5308.2|5314.6|5308.6|5311.2|5305.2|1
1616382210000|2021-03-22 03:03:30|5314.1|5308.1|5313.3|5307.3|5314.1|5308.1|5313.3|5307.3|0
1616382220000|2021-03-22 03:03:40|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1616382230000|2021-03-22 03:03:50|5312.7|5306.7|5312.7|5306.7|5313.2|5307.2|5312.7|5306.7|4
1616382260000|2021-03-22 03:04:20|5312.2|5306.2|5310.2|5304.2|5312.2|5306.2|5310.1|5304.1|3
1616382270000|2021-03-22 03:04:30|5309.8|5303.8|5309.2|5303.2|5309.8|5303.8|5309.2|5303.2|0
1616382280000|2021-03-22 03:04:40|5308.8|5302.8|5308.2|5302.2|5308.8|5302.8|5308.2|5302.2|0
1616382290000|2021-03-22 03:04:50|5308.6|5302.6|5308.7|5302.7|5308.7|5302.7|5308.6|5302.6|0
1616382300000|2021-03-22 03:05:00|5309.3|5303.3|5311.2|5305.2|5311.2|5305.2|5309.2|5303.2|3
1616382320000|2021-03-22 03:05:20|5311|5305|5310.7|5304.7|5311.2|5305.2|5310.7|5304.7|1
1616382340000|2021-03-22 03:05:40|5310.2|5304.2|5308.6|5302.6|5310.2|5304.2|5308.6|5302.6|0
1616382350000|2021-03-22 03:05:50|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|0
1616382360000|2021-03-22 03:06:00|5308.3|5302.3|5308.7|5302.7|5308.7|5302.7|5308.3|5302.3|0
1616382370000|2021-03-22 03:06:10|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|5308.2|5302.2|0
1616382390000|2021-03-22 03:06:30|5308.7|5302.7|5309.2|5303.2|5309.2|5303.2|5308.7|5302.7|1
1616382400000|2021-03-22 03:06:40|5309.8|5303.8|5310.1|5304.1|5310.2|5304.2|5309.8|5303.8|0
1616382410000|2021-03-22 03:06:50|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|5309.2|5303.2|1
1616382420000|2021-03-22 03:07:00|5309.7|5303.7|5312.1|5306.1|5312.5|5306.5|5309.7|5303.7|1
1616382430000|2021-03-22 03:07:10|5312|5306|5312.5|5306.5|5312.5|5306.5|5312|5306|0
1616382440000|2021-03-22 03:07:20|5312.1|5306.1|5312|5306|5312.1|5306.1|5312|5306|0
1616382450000|2021-03-22 03:07:30|5311.2|5305.2|5309.1|5303.1|5311.2|5305.2|5309.1|5303.1|6
1616382460000|2021-03-22 03:07:40|5309.2|5303.2|5310.1|5304.1|5310.1|5304.1|5309.2|5303.2|2
1616382470000|2021-03-22 03:07:50|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1616382490000|2021-03-22 03:08:10|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|0
1616382550000|2021-03-22 03:09:10|5310|5304|5310|5304|5310|5304|5310|5304|0
1616382570000|2021-03-22 03:09:30|5310.1|5304.1|5310|5304|5310.1|5304.1|5309.6|5303.6|1
1616382580000|2021-03-22 03:09:40|5310.1|5304.1|5311.2|5305.2|5311.2|5305.2|5310.1|5304.1|0
1616382600000|2021-03-22 03:10:00|5310.9|5304.9|5312.2|5306.2|5312.2|5306.2|5310.9|5304.9|1
1616382610000|2021-03-22 03:10:10|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|0
1616382630000|2021-03-22 03:10:30|5312.5|5306.5|5312.1|5306.1|5312.5|5306.5|5312.1|5306.1|1
1616382640000|2021-03-22 03:10:40|5312.2|5306.2|5312.2|5306.2|5313.1|5307.1|5312.2|5306.2|0
1616382650000|2021-03-22 03:10:50|5312.1|5306.1|5311.2|5305.2|5312.1|5306.1|5311.2|5305.2|0
1616382660000|2021-03-22 03:11:00|5312.1|5306.1|5313.2|5307.2|5313.2|5307.2|5311.7|5305.7|3
1616382680000|2021-03-22 03:11:20|5313.6|5307.6|5314.2|5308.2|5314.2|5308.2|5313.6|5307.6|0
1616382700000|2021-03-22 03:11:40|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|0
1616382710000|2021-03-22 03:11:50|||||||||1
1616382720000|2021-03-22 03:12:00|5314.2|5308.2|5314.7|5308.7|5314.7|5308.7|5314.1|5308.1|4
1616382730000|2021-03-22 03:12:10|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|0
1616382740000|2021-03-22 03:12:20|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|0
1616382750000|2021-03-22 03:12:30|5313.1|5307.1|5312.6|5306.6|5313.1|5307.1|5312.6|5306.6|6
1616382760000|2021-03-22 03:12:40|5312.7|5306.7|5313.2|5307.2|5313.2|5307.2|5312.7|5306.7|0
1616382770000|2021-03-22 03:12:50|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|0
1616382780000|2021-03-22 03:13:00|5313.1|5307.1|5313.5|5307.5|5313.5|5307.5|5313.1|5307.1|0
1616382790000|2021-03-22 03:13:10|5313.4|5307.4|5312.1|5306.1|5313.4|5307.4|5312.1|5306.1|4
1616382800000|2021-03-22 03:13:20|5311.7|5305.7|5311.2|5305.2|5311.7|5305.7|5311.2|5305.2|0
1616382810000|2021-03-22 03:13:30|5311.6|5305.6|5311.6|5305.6|5311.7|5305.7|5311.6|5305.6|0
1616382820000|2021-03-22 03:13:40|5311.2|5305.2|5311.1|5305.1|5311.2|5305.2|5311.1|5305.1|0
1616382830000|2021-03-22 03:13:50|5310.7|5304.7|5311.2|5305.2|5311.2|5305.2|5310.7|5304.7|1
1616382840000|2021-03-22 03:14:00|5311.7|5305.7|5313.1|5307.1|5313.1|5307.1|5311.7|5305.7|0
1616382850000|2021-03-22 03:14:10|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|0
1616382860000|2021-03-22 03:14:20|5313.6|5307.6|5313.1|5307.1|5313.7|5307.7|5313.1|5307.1|0
1616382880000|2021-03-22 03:14:40|5313.2|5307.2|5314.1|5308.1|5314.1|5308.1|5313.2|5307.2|0
1616382890000|2021-03-22 03:14:50|5314.2|5308.2|5315.1|5309.1|5315.1|5309.1|5314.2|5308.2|1
1616382900000|2021-03-22 03:15:00|5315.2|5309.2|5316.7|5310.7|5316.7|5310.7|5315.2|5309.2|13
1616382910000|2021-03-22 03:15:10|5316.3|5310.3|5316.3|5310.3|5316.8|5310.8|5316.3|5310.3|2
1616382920000|2021-03-22 03:15:20|5317.7|5311.7|5318.2|5312.2|5319.2|5313.2|5317.7|5311.7|6
1616382930000|2021-03-22 03:15:30|5318.6|5312.6|5320.1|5314.1|5320.1|5314.1|5318.6|5312.6|1
1616382940000|2021-03-22 03:15:40|5320.7|5314.7|5321.2|5315.2|5321.7|5315.7|5320.7|5314.7|5
1616382960000|2021-03-22 03:16:00|5321.6|5315.6|5321.2|5315.2|5321.6|5315.6|5321.2|5315.2|0
1616382970000|2021-03-22 03:16:10|5321.3|5315.3|5320.3|5314.3|5321.3|5315.3|5320.3|5314.3|1
1616382980000|2021-03-22 03:16:20|5319.7|5313.7|5319.2|5313.2|5319.7|5313.7|5319.2|5313.2|2
1616382990000|2021-03-22 03:16:30|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|2
1616383020000|2021-03-22 03:17:00|5318.2|5312.2|5318.6|5312.6|5318.6|5312.6|5317.7|5311.7|3
1616383030000|2021-03-22 03:17:10|5317.7|5311.7|5317.3|5311.3|5317.7|5311.7|5316.3|5310.3|10
1616383040000|2021-03-22 03:17:20|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|1
1616383050000|2021-03-22 03:17:30|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|0
1616383060000|2021-03-22 03:17:40|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1616383070000|2021-03-22 03:17:50|5318.7|5312.7|5319.2|5313.2|5319.7|5313.7|5318.7|5312.7|0
1616383100000|2021-03-22 03:18:20|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|0
1616383120000|2021-03-22 03:18:40|5319.3|5313.3|5318.3|5312.3|5319.3|5313.3|5318.3|5312.3|0
1616383130000|2021-03-22 03:18:50|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|0
1616383140000|2021-03-22 03:19:00|5317.2|5311.2|5317.8|5311.8|5317.8|5311.8|5317.2|5311.2|1
1616383150000|2021-03-22 03:19:10|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1616383170000|2021-03-22 03:19:30|5318.1|5312.1|5319.3|5313.3|5319.3|5313.3|5318.1|5312.1|1
1616383180000|2021-03-22 03:19:40|||||||||1
1616383190000|2021-03-22 03:19:50|5319.2|5313.2|5318.3|5312.3|5319.2|5313.2|5318.3|5312.3|0
1616383200000|2021-03-22 03:20:00|5318.7|5312.7|5318.3|5312.3|5318.7|5312.7|5318.3|5312.3|0
1616383220000|2021-03-22 03:20:20|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1616383260000|2021-03-22 03:21:00|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|0
1616383270000|2021-03-22 03:21:10|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1616383290000|2021-03-22 03:21:30|5318.2|5312.2|5316.7|5310.7|5318.2|5312.2|5316.7|5310.7|1
1616383300000|2021-03-22 03:21:40|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|2
1616383310000|2021-03-22 03:21:50|5315.7|5309.7|5315.2|5309.2|5315.7|5309.7|5315.2|5309.2|1
1616383340000|2021-03-22 03:22:20|5315.7|5309.7|5316.2|5310.2|5316.2|5310.2|5315.7|5309.7|2
1616383350000|2021-03-22 03:22:30|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|0
1616383360000|2021-03-22 03:22:40|5317.2|5311.2|5316.7|5310.7|5317.2|5311.2|5316.7|5310.7|0
1616383370000|2021-03-22 03:22:50|5317.2|5311.2|5317.7|5311.7|5317.7|5311.7|5317.2|5311.2|1
1616383380000|2021-03-22 03:23:00|5318.1|5312.1|5318.2|5312.2|5318.2|5312.2|5318.1|5312.1|1
1616383430000|2021-03-22 03:23:50|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|0
1616383440000|2021-03-22 03:24:00|5319.1|5313.1|5316.2|5310.2|5319.1|5313.1|5316.2|5310.2|0
1616383450000|2021-03-22 03:24:10|5316.6|5310.6|5317.2|5311.2|5317.2|5311.2|5316.6|5310.6|0
1616383470000|2021-03-22 03:24:30|5317.7|5311.7|5317.2|5311.2|5317.7|5311.7|5317.2|5311.2|0
1616383480000|2021-03-22 03:24:40|5316.7|5310.7|5316.2|5310.2|5316.7|5310.7|5316.2|5310.2|1
1616383500000|2021-03-22 03:25:00|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|0
1616383510000|2021-03-22 03:25:10|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|1
1616383520000|2021-03-22 03:25:20|5317.2|5311.2|5319.2|5313.2|5319.2|5313.2|5316.7|5310.7|5
1616383530000|2021-03-22 03:25:30|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1616383540000|2021-03-22 03:25:40|5320.7|5314.7|5320.2|5314.2|5320.7|5314.7|5320.2|5314.2|1
1616383550000|2021-03-22 03:25:50|5320.1|5314.1|5319.2|5313.2|5320.1|5314.1|5319.2|5313.2|0
1616383560000|2021-03-22 03:26:00|5320.2|5314.2|5320.7|5314.7|5320.7|5314.7|5320.2|5314.2|0
1616383570000|2021-03-22 03:26:10|5320.2|5314.2|5319.2|5313.2|5320.2|5314.2|5319.2|5313.2|2
1616383590000|2021-03-22 03:26:30|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|0
1616383600000|2021-03-22 03:26:40|5319.7|5313.7|5319.2|5313.2|5319.7|5313.7|5319.2|5313.2|0
1616383620000|2021-03-22 03:27:00|5318.7|5312.7|5320.7|5314.7|5320.7|5314.7|5318.7|5312.7|4
1616383630000|2021-03-22 03:27:10|5320.6|5314.6|5320.2|5314.2|5320.6|5314.6|5320.1|5314.1|7
1616383640000|2021-03-22 03:27:20|5320.1|5314.1|5319.2|5313.2|5320.1|5314.1|5319.2|5313.2|0
1616383650000|2021-03-22 03:27:30|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|0
1616383670000|2021-03-22 03:27:50|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|0
1616383680000|2021-03-22 03:28:00|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|0
1616383700000|2021-03-22 03:28:20|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1616383710000|2021-03-22 03:28:30|5318.6|5312.6|5319.2|5313.2|5319.2|5313.2|5318.6|5312.6|0
1616383720000|2021-03-22 03:28:40|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|0
1616383730000|2021-03-22 03:28:50|5318.7|5312.7|5318.6|5312.6|5318.7|5312.7|5318.6|5312.6|0
1616383740000|2021-03-22 03:29:00|5318.2|5312.2|5319.2|5313.2|5319.2|5313.2|5318.2|5312.2|0
1616383750000|2021-03-22 03:29:10|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|0
1616383770000|2021-03-22 03:29:30|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.1|5313.1|0
1616383780000|2021-03-22 03:29:40|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1616383790000|2021-03-22 03:29:50|5320.1|5314.1|5321.2|5315.2|5321.2|5315.2|5320.1|5314.1|1
1616383800000|2021-03-22 03:30:00|5321.1|5315.1|5320.2|5314.2|5321.6|5315.6|5320.2|5314.2|2
1616383810000|2021-03-22 03:30:10|5320.1|5314.1|5320.6|5314.6|5320.6|5314.6|5320.1|5314.1|0
1616383820000|2021-03-22 03:30:20|5320.2|5314.2|5320.1|5314.1|5320.2|5314.2|5320.1|5314.1|0
1616383840000|2021-03-22 03:30:40|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1616383850000|2021-03-22 03:30:50|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|3
1616383860000|2021-03-22 03:31:00|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1616383870000|2021-03-22 03:31:10|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|7
1616383880000|2021-03-22 03:31:20|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|4
1616383890000|2021-03-22 03:31:30|5321|5315|5320.4|5314.4|5321|5315|5320.4|5314.4|5
1616383910000|2021-03-22 03:31:50|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1616383920000|2021-03-22 03:32:00|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|3
1616383940000|2021-03-22 03:32:20|5320.4|5314.4|5319.4|5313.4|5320.4|5314.4|5319.4|5313.4|1
1616383950000|2021-03-22 03:32:30|5319.3|5313.3|5317.8|5311.8|5319.3|5313.3|5317.8|5311.8|0
1616383960000|2021-03-22 03:32:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|0
1616384040000|2021-03-22 03:34:00|5317.3|5311.3|5317.4|5311.4|5317.4|5311.4|5316.8|5310.8|3
1616384060000|2021-03-22 03:34:20|5317|5311|5316.8|5310.8|5317|5311|5316.8|5310.8|0
1616384070000|2021-03-22 03:34:30|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|1
1616384080000|2021-03-22 03:34:40|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1616384100000|2021-03-22 03:35:00|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|5316.4|5310.4|0
1616384120000|2021-03-22 03:35:20|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|1
1616384130000|2021-03-22 03:35:30|5317|5311|5316.9|5310.9|5317|5311|5316.9|5310.9|0
1616384170000|2021-03-22 03:36:10|5317.4|5311.4|5318.4|5312.4|5318.4|5312.4|5317.4|5311.4|1
1616384190000|2021-03-22 03:36:30|5317.4|5311.4|5317.4|5311.4|5317.8|5311.8|5317.4|5311.4|5
1616384200000|2021-03-22 03:36:40|5317.8|5311.8|5318.4|5312.4|5318.4|5312.4|5317.8|5311.8|0
1616384210000|2021-03-22 03:36:50|5318.3|5312.3|5317.9|5311.9|5318.3|5312.3|5317.9|5311.9|0
1616384220000|2021-03-22 03:37:00|5318.3|5312.3|5318.4|5312.4|5318.4|5312.4|5318.3|5312.3|0
1616384250000|2021-03-22 03:37:30|5317.9|5311.9|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|4
1616384260000|2021-03-22 03:37:40|5317|5311|5316.9|5310.9|5317|5311|5316.9|5310.9|0
1616384300000|2021-03-22 03:38:20|5317.4|5311.4|5318.4|5312.4|5318.4|5312.4|5317|5311|4
1616384340000|2021-03-22 03:39:00|5318.8|5312.8|5319.5|5313.5|5319.5|5313.5|5318.8|5312.8|2
1616384350000|2021-03-22 03:39:10|5321.5|5315.5|5322|5316|5322|5316|5321.5|5315.5|1
1616384360000|2021-03-22 03:39:20|5321.9|5315.9|5322.4|5316.4|5322.4|5316.4|5321.5|5315.5|3
1616384370000|2021-03-22 03:39:30|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|9
1616384380000|2021-03-22 03:39:40|5322.9|5316.9|5323.4|5317.4|5323.4|5317.4|5322.9|5316.9|1
1616384390000|2021-03-22 03:39:50|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|9
1616384400000|2021-03-22 03:40:00|5328.8|5322.8|5328.4|5322.4|5328.8|5322.8|5328.4|5322.4|2
1616384410000|2021-03-22 03:40:10|5328|5322|5328.4|5322.4|5328.4|5322.4|5328|5322|8
1616384430000|2021-03-22 03:40:30|5328|5322|5328.4|5322.4|5328.4|5322.4|5328|5322|5
1616384460000|2021-03-22 03:41:00|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.9|5321.9|1
1616384470000|2021-03-22 03:41:10|5327.9|5321.9|5328.4|5322.4|5328.4|5322.4|5327.9|5321.9|1
1616384480000|2021-03-22 03:41:20|5328.9|5322.9|5328.4|5322.4|5328.9|5322.9|5328.4|5322.4|3
1616384530000|2021-03-22 03:42:10|||||||||3
1616384550000|2021-03-22 03:42:30|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|4
1616384560000|2021-03-22 03:42:40|5326.4|5320.4|5326.9|5320.9|5327.4|5321.4|5325.5|5319.5|11
1616384580000|2021-03-22 03:43:00|5328.4|5322.4|5329.3|5323.3|5329.3|5323.3|5328.4|5322.4|4
1616384590000|2021-03-22 03:43:10|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1616384640000|2021-03-22 03:44:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1616384660000|2021-03-22 03:44:20|5327.9|5321.9|5327.4|5321.4|5327.9|5321.9|5327.4|5321.4|0
1616384680000|2021-03-22 03:44:40|5327.9|5321.9|5327.5|5321.5|5327.9|5321.9|5327.5|5321.5|2
1616384710000|2021-03-22 03:45:10|5327|5321|5327|5321|5327|5321|5327|5321|0
1616384720000|2021-03-22 03:45:20|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|0
1616384750000|2021-03-22 03:45:50|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1616384780000|2021-03-22 03:46:20|5325.9|5319.9|5324.4|5318.4|5326.4|5320.4|5324.4|5318.4|12
1616384790000|2021-03-22 03:46:30|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|2
1616384800000|2021-03-22 03:46:40|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|3
1616384810000|2021-03-22 03:46:50|5324.1|5318.1|5325.4|5319.4|5325.4|5319.4|5324.1|5318.1|3
1616384860000|2021-03-22 03:47:40|5324.9|5318.9|5324.4|5318.4|5324.9|5318.9|5324.4|5318.4|1
1616384870000|2021-03-22 03:47:50|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1616385030000|2021-03-22 03:50:30|5324.4|5318.4|5324.5|5318.5|5324.5|5318.5|5324.4|5318.4|0
1616385060000|2021-03-22 03:51:00|5324.9|5318.9|5324.5|5318.5|5324.9|5318.9|5324.5|5318.5|3
1616385070000|2021-03-22 03:51:10|||||||||1
1616385100000|2021-03-22 03:51:40|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|4
1616385110000|2021-03-22 03:51:50|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1616385120000|2021-03-22 03:52:00|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|3
1616385170000|2021-03-22 03:52:50|5326.9|5320.9|5325.4|5319.4|5326.9|5320.9|5325.4|5319.4|2
1616385240000|2021-03-22 03:54:00|5325.8|5319.8|5325.4|5319.4|5325.8|5319.8|5325.4|5319.4|1
1616385340000|2021-03-22 03:55:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1616385370000|2021-03-22 03:56:10|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1616385420000|2021-03-22 03:57:00|5325.3|5319.3|5326.3|5320.3|5326.3|5320.3|5325.3|5319.3|3
1616385460000|2021-03-22 03:57:40|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|0
1616385560000|2021-03-22 03:59:20|5326.3|5320.3|5325.2|5319.2|5326.3|5320.3|5325.2|5319.2|4
1616385580000|2021-03-22 03:59:40|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|1
1616385590000|2021-03-22 03:59:50|5323.9|5317.9|5322.9|5316.9|5323.9|5317.9|5322.9|5316.9|2
1616385600000|2021-03-22 04:00:00|5323.3|5317.3|5322.4|5316.4|5323.3|5317.3|5322.3|5316.3|10
1616385620000|2021-03-22 04:00:20|5322.2|5316.2|5322.4|5316.4|5322.5|5316.5|5322.2|5316.2|0
1616385650000|2021-03-22 04:00:50|5322.8|5316.8|5323.4|5317.4|5323.4|5317.4|5322.8|5316.8|2
1616385710000|2021-03-22 04:01:50|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|1
1616385720000|2021-03-22 04:02:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|2
1616385740000|2021-03-22 04:02:20|5324.3|5318.3|5323.9|5317.9|5324.3|5318.3|5323.9|5317.9|0
1616385780000|2021-03-22 04:03:00|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|1
1616385800000|2021-03-22 04:03:20|5323.9|5317.9|5323.5|5317.5|5323.9|5317.9|5323.4|5317.4|1
1616385820000|2021-03-22 04:03:40|||||||||1
1616385840000|2021-03-22 04:04:00|5323|5317|5321.8|5315.8|5323|5317|5321.8|5315.8|8
1616385850000|2021-03-22 04:04:10|5320.4|5314.4|5320.5|5314.5|5320.5|5314.5|5320.4|5314.4|2
1616385860000|2021-03-22 04:04:20|5320|5314|5321.3|5315.3|5321.3|5315.3|5320|5314|1
1616385900000|2021-03-22 04:05:00|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1616385920000|2021-03-22 04:05:20|5319.3|5313.3|5318.8|5312.8|5319.3|5313.3|5318.8|5312.8|1
1616385940000|2021-03-22 04:05:40|5318.3|5312.3|5317.3|5311.3|5318.3|5312.3|5317.3|5311.3|1
1616385950000|2021-03-22 04:05:50|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1616385980000|2021-03-22 04:06:20|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1616386020000|2021-03-22 04:07:00|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|0
1616386040000|2021-03-22 04:07:20|5318.5|5312.5|5319.3|5313.3|5319.3|5313.3|5318.5|5312.5|3
1616386060000|2021-03-22 04:07:40|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1616386070000|2021-03-22 04:07:50|5319.8|5313.8|5320.2|5314.2|5320.2|5314.2|5319.8|5313.8|0
1616386110000|2021-03-22 04:08:30|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1616386120000|2021-03-22 04:08:40|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1616386130000|2021-03-22 04:08:50|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|1
1616386170000|2021-03-22 04:09:30|||||||||2
1616386210000|2021-03-22 04:10:10|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|0
1616386280000|2021-03-22 04:11:20|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|2
1616386310000|2021-03-22 04:11:50|5323|5317|5323.3|5317.3|5323.3|5317.3|5323|5317|3
1616386320000|2021-03-22 04:12:00|5323.7|5317.7|5324.7|5318.7|5324.7|5318.7|5323.7|5317.7|2
1616386340000|2021-03-22 04:12:20|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5
1616386370000|2021-03-22 04:12:50|5324.7|5318.7|5325.2|5319.2|5325.2|5319.2|5324.7|5318.7|3
1616386380000|2021-03-22 04:13:00|5325.7|5319.7|5326.1|5320.1|5326.1|5320.1|5325.7|5319.7|0
1616386400000|2021-03-22 04:13:20|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1616386440000|2021-03-22 04:14:00|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1616386470000|2021-03-22 04:14:30|5325.4|5319.4|5325.2|5319.2|5325.4|5319.4|5325.2|5319.2|3
1616386480000|2021-03-22 04:14:40|5325.6|5319.6|5325.7|5319.7|5325.7|5319.7|5325.6|5319.6|0
1616386500000|2021-03-22 04:15:00|5326.1|5320.1|5328.7|5322.7|5328.7|5322.7|5326.1|5320.1|2
1616386510000|2021-03-22 04:15:10|5328.3|5322.3|5327.3|5321.3|5328.3|5322.3|5327.3|5321.3|2
1616386610000|2021-03-22 04:16:50|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|7
1616386620000|2021-03-22 04:17:00|5327.8|5321.8|5328.7|5322.7|5328.7|5322.7|5327.8|5321.8|1
1616386630000|2021-03-22 04:17:10|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|6
1616386690000|2021-03-22 04:18:10|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1616386700000|2021-03-22 04:18:20|5327.3|5321.3|5327.3|5321.3|5327.7|5321.7|5327.3|5321.3|1
1616386810000|2021-03-22 04:20:10|5326.8|5320.8|5327.3|5321.3|5327.3|5321.3|5326.8|5320.8|0
1616386860000|2021-03-22 04:21:00|5327.8|5321.8|5329.8|5323.8|5329.8|5323.8|5327.8|5321.8|5
1616386870000|2021-03-22 04:21:10|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|1
1616386890000|2021-03-22 04:21:30|5331.2|5325.2|5331.3|5325.3|5331.3|5325.3|5330.3|5324.3|0
1616386920000|2021-03-22 04:22:00|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5
1616386930000|2021-03-22 04:22:10|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|3
1616386980000|2021-03-22 04:23:00|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|1
1616386990000|2021-03-22 04:23:10|5329.8|5323.8|5331.3|5325.3|5331.3|5325.3|5329.8|5323.8|2
1616387030000|2021-03-22 04:23:50|5330.8|5324.8|5329.3|5323.3|5330.8|5324.8|5329.3|5323.3|5
1616387040000|2021-03-22 04:24:00|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|2
1616387050000|2021-03-22 04:24:10|||||||||1
1616387080000|2021-03-22 04:24:40|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|2
1616387100000|2021-03-22 04:25:00|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|0
1616387120000|2021-03-22 04:25:20|5328.9|5322.9|5329.4|5323.4|5329.4|5323.4|5328.9|5322.9|1
1616387130000|2021-03-22 04:25:30|5329.3|5323.3|5328.4|5322.4|5329.3|5323.3|5328.4|5322.4|6
1616387160000|2021-03-22 04:26:00|5328.3|5322.3|5327.4|5321.4|5328.3|5322.3|5327.4|5321.4|1
1616387170000|2021-03-22 04:26:10|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616387180000|2021-03-22 04:26:20|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|0
1616387190000|2021-03-22 04:26:30|5326.9|5320.9|5327.4|5321.4|5327.4|5321.4|5326.9|5320.9|2
1616387200000|2021-03-22 04:26:40|5327|5321|5327.4|5321.4|5327.4|5321.4|5327|5321|1
1616387300000|2021-03-22 04:28:20|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1616387330000|2021-03-22 04:28:50|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1616387360000|2021-03-22 04:29:20|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|1
1616387380000|2021-03-22 04:29:40|5330.3|5324.3|5330.4|5324.4|5330.4|5324.4|5330.3|5324.3|0
1616387390000|2021-03-22 04:29:50|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1616387410000|2021-03-22 04:30:10|5328.7|5322.7|5327.2|5321.2|5328.7|5322.7|5327.2|5321.2|4
1616387420000|2021-03-22 04:30:20|5326.2|5320.2|5325.2|5319.2|5326.2|5320.2|5325.2|5319.2|7
1616387430000|2021-03-22 04:30:30|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|10
1616387460000|2021-03-22 04:31:00|5325|5319|5327.1|5321.1|5327.1|5321.1|5325|5319|4
1616387470000|2021-03-22 04:31:10|5327|5321|5327|5321|5327|5321|5327|5321|0
1616387480000|2021-03-22 04:31:20|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1616387500000|2021-03-22 04:31:40|5327|5321|5327|5321|5327|5321|5327|5321|1
1616387520000|2021-03-22 04:32:00|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1616387530000|2021-03-22 04:32:10|5327|5321|5327|5321|5327|5321|5327|5321|0
1616387540000|2021-03-22 04:32:20|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1616387550000|2021-03-22 04:32:30|5327|5321|5327|5321|5327|5321|5327|5321|0
1616387570000|2021-03-22 04:32:50|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1616387580000|2021-03-22 04:33:00|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1616387600000|2021-03-22 04:33:20|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1616387610000|2021-03-22 04:33:30|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|1
1616387620000|2021-03-22 04:33:40|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1616387640000|2021-03-22 04:34:00|5326.2|5320.2|5327|5321|5327|5321|5326.2|5320.2|5
1616387680000|2021-03-22 04:34:40|5326.6|5320.6|5326|5320|5326.6|5320.6|5326|5320|0
1616387690000|2021-03-22 04:34:50|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1616387710000|2021-03-22 04:35:10|5325.6|5319.6|5326|5320|5326|5320|5325.6|5319.6|0
1616387740000|2021-03-22 04:35:40|5326.1|5320.1|5326|5320|5326.6|5320.6|5326|5320|0
1616387760000|2021-03-22 04:36:00|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|2
1616387810000|2021-03-22 04:36:50|5326.5|5320.5|5327|5321|5327|5321|5326.5|5320.5|1
1616387840000|2021-03-22 04:37:20|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616387870000|2021-03-22 04:37:50|||||||||1
1616387890000|2021-03-22 04:38:10|5327|5321|5327.5|5321.5|5327.5|5321.5|5327|5321|1
1616387930000|2021-03-22 04:38:50|5326.9|5320.9|5326.5|5320.5|5326.9|5320.9|5326.5|5320.5|1
1616387940000|2021-03-22 04:39:00|5327|5321|5327|5321|5327|5321|5327|5321|1
1616387980000|2021-03-22 04:39:40|||||||||1
1616387990000|2021-03-22 04:39:50|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|1
1616388050000|2021-03-22 04:40:50|5326.5|5320.5|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|1
1616388110000|2021-03-22 04:41:50|||||||||1
1616388170000|2021-03-22 04:42:50|5327.5|5321.5|5326.9|5320.9|5327.5|5321.5|5326.9|5320.9|1
1616388220000|2021-03-22 04:43:40|5326.8|5320.8|5325.9|5319.9|5326.8|5320.8|5325.9|5319.9|2
1616388230000|2021-03-22 04:43:50|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1616388240000|2021-03-22 04:44:00|5325.9|5319.9|5325.9|5319.9|5326|5320|5325.9|5319.9|3
1616388300000|2021-03-22 04:45:00|5325.5|5319.5|5325.9|5319.9|5325.9|5319.9|5325.5|5319.5|2
1616388410000|2021-03-22 04:46:50|||||||||1
1616388460000|2021-03-22 04:47:40|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1616388470000|2021-03-22 04:47:50|||||||||1
1616388500000|2021-03-22 04:48:20|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1616388530000|2021-03-22 04:48:50|5326|5320|5326|5320|5326|5320|5326|5320|1
1616388540000|2021-03-22 04:49:00|5325.9|5319.9|5327.5|5321.5|5327.5|5321.5|5325.9|5319.9|4
1616388590000|2021-03-22 04:49:50|5327.6|5321.6|5328|5322|5328|5322|5327.6|5321.6|1
1616388600000|2021-03-22 04:50:00|5328.5|5322.5|5329|5323|5329|5323|5328.5|5322.5|2
1616388610000|2021-03-22 04:50:10|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1616388650000|2021-03-22 04:50:50|5329|5323|5329|5323|5329|5323|5329|5323|0
1616388660000|2021-03-22 04:51:00|5328.9|5322.9|5329|5323|5329|5323|5328.9|5322.9|0
1616388700000|2021-03-22 04:51:40|5329.5|5323.5|5331|5325|5331|5325|5329.5|5323.5|5
1616388710000|2021-03-22 04:51:50|||||||||1
1616388720000|2021-03-22 04:52:00|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1616388760000|2021-03-22 04:52:40|5330.4|5324.4|5330|5324|5330.4|5324.4|5330|5324|0
1616388870000|2021-03-22 04:54:30|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1616388890000|2021-03-22 04:54:50|||||||||1
1616388950000|2021-03-22 04:55:50|||||||||2
1616389010000|2021-03-22 04:56:50|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|2
1616389040000|2021-03-22 04:57:20|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1616389050000|2021-03-22 04:57:30|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.5|5320.5|1
1616389070000|2021-03-22 04:57:50|5328|5322|5328|5322|5328|5322|5328|5322|2
1616389130000|2021-03-22 04:58:50|||||||||1
1616389140000|2021-03-22 04:59:00|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1616389180000|2021-03-22 04:59:40|5328.3|5322.3|5327.8|5321.8|5328.3|5322.3|5327.8|5321.8|3
1616389230000|2021-03-22 05:00:30|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1616389250000|2021-03-22 05:00:50|5328|5322|5328.8|5322.8|5328.9|5322.9|5328|5322|4
1616389280000|2021-03-22 05:01:20|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|0
1616389290000|2021-03-22 05:01:30|5328.9|5322.9|5328.8|5322.8|5328.9|5322.9|5328.8|5322.8|1
1616389320000|2021-03-22 05:02:00|5328.4|5322.4|5330.3|5324.3|5330.3|5324.3|5328.4|5322.4|5
1616389330000|2021-03-22 05:02:10|5330.4|5324.4|5330.8|5324.8|5330.8|5324.8|5330.4|5324.4|0
1616389340000|2021-03-22 05:02:20|5331.3|5325.3|5330.8|5324.8|5331.3|5325.3|5330.8|5324.8|1
1616389350000|2021-03-22 05:02:30|5330.9|5324.9|5334.4|5328.4|5334.4|5328.4|5330.9|5324.9|6
1616389360000|2021-03-22 05:02:40|5334|5328|5334|5328|5334|5328|5334|5328|4
1616389390000|2021-03-22 05:03:10|5334.1|5328.1|5335|5329|5335|5329|5334.1|5328.1|4
1616389410000|2021-03-22 05:03:30|5334.9|5328.9|5334.8|5328.8|5334.9|5328.9|5334.4|5328.4|0
1616389430000|2021-03-22 05:03:50|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|3
1616389440000|2021-03-22 05:04:00|5332.9|5326.9|5332|5326|5332.9|5326.9|5332|5326|2
1616389500000|2021-03-22 05:05:00|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1616389510000|2021-03-22 05:05:10|||||||||3
1616389530000|2021-03-22 05:05:30|5332.3|5326.3|5331.8|5325.8|5332.3|5326.3|5331.8|5325.8|4
1616389540000|2021-03-22 05:05:40|5331.4|5325.4|5330.9|5324.9|5331.4|5325.4|5330.9|5324.9|1
1616389560000|2021-03-22 05:06:00|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|3
1616389570000|2021-03-22 05:06:10|5329.4|5323.4|5328.8|5322.8|5329.4|5323.4|5328.8|5322.8|0
1616389590000|2021-03-22 05:06:30|5327.4|5321.4|5328|5322|5328|5322|5327.4|5321.4|4
1616389600000|2021-03-22 05:06:40|5328.4|5322.4|5329|5323|5329|5323|5328.4|5322.4|3
1616389610000|2021-03-22 05:06:50|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1616389620000|2021-03-22 05:07:00|5329|5323|5328.5|5322.5|5329|5323|5328|5322|5
1616389630000|2021-03-22 05:07:10|||||||||1
1616389660000|2021-03-22 05:07:40|5328|5322|5328.5|5322.5|5328.5|5322.5|5328|5322|0
1616389670000|2021-03-22 05:07:50|5328.6|5322.6|5329.4|5323.4|5329.4|5323.4|5328.6|5322.6|2
1616389680000|2021-03-22 05:08:00|5329.5|5323.5|5329|5323|5329.5|5323.5|5329|5323|0
1616389710000|2021-03-22 05:08:30|5328.6|5322.6|5329.9|5323.9|5329.9|5323.9|5328.6|5322.6|3
1616389740000|2021-03-22 05:09:00|||||||||1
1616389750000|2021-03-22 05:09:10|5330.5|5324.5|5332|5326|5332|5326|5330.5|5324.5|8
1616389770000|2021-03-22 05:09:30|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1616389780000|2021-03-22 05:09:40|5332|5326|5332.9|5326.9|5332.9|5326.9|5331.6|5325.6|2
1616389800000|2021-03-22 05:10:00|5332|5326|5332|5326|5332|5326|5332|5326|1
1616389810000|2021-03-22 05:10:10|5330.8|5324.8|5331|5325|5331|5325|5330.8|5324.8|2
1616389830000|2021-03-22 05:10:30|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1616389850000|2021-03-22 05:10:50|5330.8|5324.8|5329.4|5323.4|5330.8|5324.8|5329.4|5323.4|0
1616389860000|2021-03-22 05:11:00|5329.5|5323.5|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|1
1616389870000|2021-03-22 05:11:10|5329|5323|5329|5323|5329|5323|5329|5323|2
1616389880000|2021-03-22 05:11:20|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1616389890000|2021-03-22 05:11:30|5329.8|5323.8|5329.9|5323.9|5329.9|5323.9|5329.8|5323.8|0
1616389920000|2021-03-22 05:12:00|5330|5324|5330.3|5324.3|5330.3|5324.3|5330|5324|4
1616389940000|2021-03-22 05:12:20|5329.5|5323.5|5329.4|5323.4|5329.5|5323.5|5329.4|5323.4|0
1616389950000|2021-03-22 05:12:30|5328.9|5322.9|5328.5|5322.5|5328.9|5322.9|5328.5|5322.5|0
1616389970000|2021-03-22 05:12:50|5328.1|5322.1|5327.5|5321.5|5328.1|5322.1|5327.5|5321.5|0
1616389980000|2021-03-22 05:13:00|5327.1|5321.1|5327|5321|5327.1|5321.1|5326.6|5320.6|3
1616390010000|2021-03-22 05:13:30|5326.9|5320.9|5327|5321|5327|5321|5326.9|5320.9|0
1616390030000|2021-03-22 05:13:50|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|2
1616390070000|2021-03-22 05:14:30|5328.4|5322.4|5328.4|5322.4|5328.5|5322.5|5328.4|5322.4|0
1616390080000|2021-03-22 05:14:40|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1616390090000|2021-03-22 05:14:50|5328|5322|5328|5322|5328|5322|5328|5322|0
1616390110000|2021-03-22 05:15:10|5328.1|5322.1|5328|5322|5328.1|5322.1|5328|5322|1
1616390160000|2021-03-22 05:16:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1616390170000|2021-03-22 05:16:10|5327|5321|5327|5321|5327|5321|5327|5321|0
1616390180000|2021-03-22 05:16:20|5326.9|5320.9|5326.5|5320.5|5327|5321|5326.5|5320.5|0
1616390190000|2021-03-22 05:16:30|5327|5321|5327|5321|5327|5321|5327|5321|1
1616390220000|2021-03-22 05:17:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5
1616390290000|2021-03-22 05:18:10|5327.4|5321.4|5327|5321|5327.4|5321.4|5326.9|5320.9|2
1616390300000|2021-03-22 05:18:20|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616390320000|2021-03-22 05:18:40|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|0
1616390330000|2021-03-22 05:18:50|5326.4|5320.4|5326|5320|5326.4|5320.4|5326|5320|1
1616390340000|2021-03-22 05:19:00|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1616390350000|2021-03-22 05:19:10|5326|5320|5326|5320|5326|5320|5326|5320|2
1616390410000|2021-03-22 05:20:10|5325.9|5319.9|5325|5319|5325.9|5319.9|5325|5319|5
1616390430000|2021-03-22 05:20:30|5324.9|5318.9|5325|5319|5325|5319|5324.9|5318.9|0
1616390460000|2021-03-22 05:21:00|5324.9|5318.9|5322|5316|5324.9|5318.9|5322|5316|10
1616390500000|2021-03-22 05:21:40|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|0
1616390510000|2021-03-22 05:21:50|5322.1|5316.1|5322|5316|5322.1|5316.1|5322|5316|2
1616390520000|2021-03-22 05:22:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1616390530000|2021-03-22 05:22:10|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|2
1616390540000|2021-03-22 05:22:20|5322|5316|5321.5|5315.5|5322|5316|5321.5|5315.5|1
1616390570000|2021-03-22 05:22:50|5321|5315|5321|5315|5321|5315|5321|5315|0
1616390580000|2021-03-22 05:23:00|5321.1|5315.1|5324|5318|5324|5318|5321.1|5315.1|4
1616390610000|2021-03-22 05:23:30|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|2
1616390640000|2021-03-22 05:24:00|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|2
1616390700000|2021-03-22 05:25:00|5322|5316|5321.9|5315.9|5322|5316|5321.9|5315.9|1
1616390710000|2021-03-22 05:25:10|5322|5316|5322|5316|5322|5316|5322|5316|0
1616390720000|2021-03-22 05:25:20|5321.6|5315.6|5322|5316|5322|5316|5321.6|5315.6|2
1616390730000|2021-03-22 05:25:30|5321.9|5315.9|5322|5316|5322|5316|5321.9|5315.9|0
1616390750000|2021-03-22 05:25:50|5322.1|5316.1|5322.9|5316.9|5322.9|5316.9|5322.1|5316.1|2
1616390760000|2021-03-22 05:26:00|5323|5317|5322.9|5316.9|5323|5317|5322.9|5316.9|0
1616390920000|2021-03-22 05:28:40|5323|5317|5323|5317|5323|5317|5323|5317|0
1616390930000|2021-03-22 05:28:50|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|1
1616390950000|2021-03-22 05:29:10|5323|5317|5323|5317|5323|5317|5323|5317|0
1616390970000|2021-03-22 05:29:30|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1616391000000|2021-03-22 05:30:00|5323.4|5317.4|5321.8|5315.8|5324.4|5318.4|5321.8|5315.8|3
1616391010000|2021-03-22 05:30:10|5322.4|5316.4|5322.8|5316.8|5322.9|5316.9|5322.4|5316.4|0
1616391020000|2021-03-22 05:30:20|5321.8|5315.8|5321.9|5315.9|5321.9|5315.9|5321.8|5315.8|0
1616391030000|2021-03-22 05:30:30|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|0
1616391040000|2021-03-22 05:30:40|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1616391050000|2021-03-22 05:30:50|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1616391110000|2021-03-22 05:31:50|5322|5316|5322.9|5316.9|5322.9|5316.9|5322|5316|2
1616391120000|2021-03-22 05:32:00|5323|5317|5323.9|5317.9|5323.9|5317.9|5323|5317|3
1616391150000|2021-03-22 05:32:30|5324.3|5318.3|5324.3|5318.3|5324.9|5318.9|5324.3|5318.3|0
1616391160000|2021-03-22 05:32:40|5323.9|5317.9|5323.9|5317.9|5324.3|5318.3|5323.8|5317.8|1
1616391180000|2021-03-22 05:33:00|5323.8|5317.8|5323.9|5317.9|5323.9|5317.9|5322.4|5316.4|1
1616391190000|2021-03-22 05:33:10|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5323.4|5317.4|0
1616391200000|2021-03-22 05:33:20|5324.4|5318.4|5323.8|5317.8|5324.4|5318.4|5323.8|5317.8|0
1616391210000|2021-03-22 05:33:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1616391220000|2021-03-22 05:33:40|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1616391230000|2021-03-22 05:33:50|5323.9|5317.9|5323.9|5317.9|5324|5318|5323.9|5317.9|0
1616391240000|2021-03-22 05:34:00|5323.8|5317.8|5322.9|5316.9|5323.8|5317.8|5322.9|5316.9|2
1616391270000|2021-03-22 05:34:30|5322.8|5316.8|5321.8|5315.8|5322.8|5316.8|5321.8|5315.8|6
1616391280000|2021-03-22 05:34:40|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1616391290000|2021-03-22 05:34:50|5322.4|5316.4|5323|5317|5323|5317|5322.4|5316.4|0
1616391300000|2021-03-22 05:35:00|5323.4|5317.4|5323|5317|5323.9|5317.9|5322.9|5316.9|0
1616391310000|2021-03-22 05:35:10|5323.5|5317.5|5325.8|5319.8|5326.9|5320.9|5323.5|5317.5|2
1616391320000|2021-03-22 05:35:20|5325.9|5319.9|5325.9|5319.9|5326|5320|5325.9|5319.9|0
1616391330000|2021-03-22 05:35:30|5326|5320|5327|5321|5327|5321|5325.6|5319.6|1
1616391340000|2021-03-22 05:35:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616391350000|2021-03-22 05:35:50|5327|5321|5327|5321|5327|5321|5327|5321|0
1616391360000|2021-03-22 05:36:00|5327.5|5321.5|5328|5322|5328|5322|5327.5|5321.5|1
1616391370000|2021-03-22 05:36:10|5327.9|5321.9|5326.9|5320.9|5327.9|5321.9|5326.9|5320.9|1
1616391390000|2021-03-22 05:36:30|5327|5321|5327.9|5321.9|5327.9|5321.9|5327|5321|1
1616391420000|2021-03-22 05:37:00|5327.8|5321.8|5326.9|5320.9|5327.8|5321.8|5326.9|5320.9|1
1616391430000|2021-03-22 05:37:10|5327.9|5321.9|5327|5321|5327.9|5321.9|5327|5321|0
1616391440000|2021-03-22 05:37:20|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|2
1616391470000|2021-03-22 05:37:50|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|0
1616391480000|2021-03-22 05:38:00|5327.9|5321.9|5326.9|5320.9|5327.9|5321.9|5326.9|5320.9|3
1616391510000|2021-03-22 05:38:30|5327.1|5321.1|5326.9|5320.9|5327.1|5321.1|5326.9|5320.9|0
1616391530000|2021-03-22 05:38:50|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|0
1616391540000|2021-03-22 05:39:00|5326|5320|5326|5320|5326|5320|5326|5320|0
1616391550000|2021-03-22 05:39:10|5325.9|5319.9|5327.9|5321.9|5327.9|5321.9|5325.9|5319.9|3
1616391560000|2021-03-22 05:39:20|5328|5322|5328|5322|5328|5322|5328|5322|0
1616391570000|2021-03-22 05:39:30|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1616391580000|2021-03-22 05:39:40|5328|5322|5327.9|5321.9|5328|5322|5326.9|5320.9|0
1616391590000|2021-03-22 05:39:50|5328|5322|5328.9|5322.9|5328.9|5322.9|5328|5322|0
1616391600000|2021-03-22 05:40:00|5328.5|5322.5|5328.4|5322.4|5328.5|5322.5|5328.4|5322.4|0
1616391610000|2021-03-22 05:40:10|5328.3|5322.3|5328.4|5322.4|5328.4|5322.4|5328.3|5322.3|0
1616391630000|2021-03-22 05:40:30|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|1
1616391650000|2021-03-22 05:40:50|5328.3|5322.3|5327.8|5321.8|5328.3|5322.3|5327.8|5321.8|2
1616391660000|2021-03-22 05:41:00|||||||||1
1616391680000|2021-03-22 05:41:20|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616391690000|2021-03-22 05:41:30|5327.3|5321.3|5327.8|5321.8|5327.8|5321.8|5327.3|5321.3|1
1616391700000|2021-03-22 05:41:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1616391710000|2021-03-22 05:41:50|5327.8|5321.8|5328.9|5322.9|5328.9|5322.9|5327.8|5321.8|0
1616391720000|2021-03-22 05:42:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|1
1616391730000|2021-03-22 05:42:10|5328|5322|5327.5|5321.5|5328.5|5322.5|5327|5321|0
1616391740000|2021-03-22 05:42:20|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|1
1616391750000|2021-03-22 05:42:30|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|0
1616391770000|2021-03-22 05:42:50|5329|5323|5329|5323|5329|5323|5329|5323|0
1616391790000|2021-03-22 05:43:10|5328|5322|5328|5322|5328|5322|5328|5322|0
1616391800000|2021-03-22 05:43:20|5327.9|5321.9|5328|5322|5328|5322|5327.9|5321.9|0
1616391820000|2021-03-22 05:43:40|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1616391830000|2021-03-22 05:43:50|5328|5322|5329|5323|5329|5323|5328|5322|2
1616391840000|2021-03-22 05:44:00|5329.9|5323.9|5331.9|5325.9|5331.9|5325.9|5329.9|5323.9|6
1616391850000|2021-03-22 05:44:10|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1616391870000|2021-03-22 05:44:30|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|0
1616391880000|2021-03-22 05:44:40|5331.3|5325.3|5330.9|5324.9|5331.3|5325.3|5330.5|5324.5|2
1616391890000|2021-03-22 05:44:50|5331|5325|5331.9|5325.9|5331.9|5325.9|5331|5325|0
1616391900000|2021-03-22 05:45:00|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|1
1616391910000|2021-03-22 05:45:10|5331.9|5325.9|5331.8|5325.8|5331.9|5325.9|5331.8|5325.8|0
1616391920000|2021-03-22 05:45:20|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1616391930000|2021-03-22 05:45:30|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1616391940000|2021-03-22 05:45:40|5332.9|5326.9|5334|5328|5334.5|5328.5|5332.9|5326.9|1
1616391970000|2021-03-22 05:46:10|5333.9|5327.9|5334|5328|5334.1|5328.1|5333.5|5327.5|2
1616391980000|2021-03-22 05:46:20|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|1
1616391990000|2021-03-22 05:46:30|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|0
1616392010000|2021-03-22 05:46:50|5334|5328|5334.8|5328.8|5334.8|5328.8|5334|5328|1
1616392020000|2021-03-22 05:47:00|5334.9|5328.9|5335.7|5329.7|5336.2|5330.2|5334.9|5328.9|5
1616392030000|2021-03-22 05:47:10|5337.6|5331.6|5336.6|5330.6|5337.6|5331.6|5336.6|5330.6|9
1616392050000|2021-03-22 05:47:30|5336.2|5330.2|5336.1|5330.1|5336.2|5330.2|5336.1|5330.1|1
1616392080000|2021-03-22 05:48:00|5337.6|5331.6|5339|5333|5339.1|5333.1|5337.6|5331.6|6
1616392090000|2021-03-22 05:48:10|5339.1|5333.1|5341.5|5335.5|5341.5|5335.5|5339.1|5333.1|11
1616392100000|2021-03-22 05:48:20|5341.1|5335.1|5339.6|5333.6|5341.1|5335.1|5339.6|5333.6|2
1616392110000|2021-03-22 05:48:30|5339|5333|5338.6|5332.6|5339|5333|5338.1|5332.1|3
1616392130000|2021-03-22 05:48:50|5338.2|5332.2|5339.1|5333.1|5339.6|5333.6|5338.2|5332.2|2
1616392140000|2021-03-22 05:49:00|5339.2|5333.2|5339.6|5333.6|5340.6|5334.6|5339.2|5333.2|11
1616392150000|2021-03-22 05:49:10|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|0
1616392160000|2021-03-22 05:49:20|5339.1|5333.1|5338.6|5332.6|5339.1|5333.1|5338.6|5332.6|0
1616392170000|2021-03-22 05:49:30|5339.6|5333.6|5340.4|5334.4|5340.4|5334.4|5339.6|5333.6|0
1616392180000|2021-03-22 05:49:40|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|0
1616392190000|2021-03-22 05:49:50|5339.1|5333.1|5338.1|5332.1|5339.1|5333.1|5338.1|5332.1|0
1616392210000|2021-03-22 05:50:10|5337.7|5331.7|5339.6|5333.6|5340.1|5334.1|5337.7|5331.7|4
1616392220000|2021-03-22 05:50:20|||||||||1
1616392240000|2021-03-22 05:50:40|5339.7|5333.7|5340.6|5334.6|5340.6|5334.6|5339.7|5333.7|0
1616392250000|2021-03-22 05:50:50|5340.1|5334.1|5339.6|5333.6|5340.1|5334.1|5339.6|5333.6|1
1616392260000|2021-03-22 05:51:00|||||||||1
1616392270000|2021-03-22 05:51:10|5338.7|5332.7|5339.1|5333.1|5339.1|5333.1|5338.7|5332.7|1
1616392280000|2021-03-22 05:51:20|5338.6|5332.6|5337.1|5331.1|5338.6|5332.6|5337.1|5331.1|4
1616392290000|2021-03-22 05:51:30|5336.1|5330.1|5336.6|5330.6|5336.6|5330.6|5336.1|5330.1|1
1616392300000|2021-03-22 05:51:40|5337.1|5331.1|5338.5|5332.5|5338.6|5332.6|5337.1|5331.1|1
1616392310000|2021-03-22 05:51:50|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.5|5332.5|0
1616392320000|2021-03-22 05:52:00|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.6|5331.6|2
1616392330000|2021-03-22 05:52:10|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1616392340000|2021-03-22 05:52:20|5336.6|5330.6|5335.6|5329.6|5336.6|5330.6|5335.1|5329.1|10
1616392350000|2021-03-22 05:52:30|5334.7|5328.7|5335.1|5329.1|5335.1|5329.1|5334.7|5328.7|5
1616392360000|2021-03-22 05:52:40|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|1
1616392370000|2021-03-22 05:52:50|5334.7|5328.7|5335.1|5329.1|5335.1|5329.1|5334.6|5328.6|2
1616392380000|2021-03-22 05:53:00|5334.1|5328.1|5333.7|5327.7|5334.1|5328.1|5333.6|5327.6|12
1616392390000|2021-03-22 05:53:10|5333.6|5327.6|5332.8|5326.8|5333.6|5327.6|5332.8|5326.8|0
1616392400000|2021-03-22 05:53:20|5332.6|5326.6|5332.1|5326.1|5332.6|5326.6|5332.1|5326.1|0
1616392410000|2021-03-22 05:53:30|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|0
1616392460000|2021-03-22 05:54:20|5332.5|5326.5|5331.6|5325.6|5332.5|5326.5|5331.6|5325.6|2
1616392470000|2021-03-22 05:54:30|5331.7|5325.7|5332.5|5326.5|5332.6|5326.6|5331.7|5325.7|2
1616392480000|2021-03-22 05:54:40|5332|5326|5332|5326|5332|5326|5332|5326|0
1616392490000|2021-03-22 05:54:50|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|1
1616392500000|2021-03-22 05:55:00|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|2
1616392510000|2021-03-22 05:55:10|5332.5|5326.5|5331.1|5325.1|5332.5|5326.5|5331.1|5325.1|0
1616392530000|2021-03-22 05:55:30|5332.1|5326.1|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|4
1616392540000|2021-03-22 05:55:40|5332.5|5326.5|5332.1|5326.1|5332.5|5326.5|5332.1|5326.1|0
1616392550000|2021-03-22 05:55:50|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1616392560000|2021-03-22 05:56:00|5332|5326|5332.1|5326.1|5332.1|5326.1|5332|5326|0
1616392610000|2021-03-22 05:56:50|5332.2|5326.2|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|2
1616392630000|2021-03-22 05:57:10|5332.5|5326.5|5332.1|5326.1|5332.5|5326.5|5332.1|5326.1|0
1616392650000|2021-03-22 05:57:30|5332|5326|5330.5|5324.5|5332|5326|5330.1|5324.1|2
1616392670000|2021-03-22 05:57:50|5330.1|5324.1|5329.5|5323.5|5330.1|5324.1|5329|5323|4
1616392680000|2021-03-22 05:58:00|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|0
1616392710000|2021-03-22 05:58:30|5329.5|5323.5|5330.5|5324.5|5330.5|5324.5|5329.1|5323.1|1
1616392720000|2021-03-22 05:58:40|5330.1|5324.1|5329.1|5323.1|5330.1|5324.1|5329.1|5323.1|0
1616392740000|2021-03-22 05:59:00|5329.5|5323.5|5330|5324|5330|5324|5329.5|5323.5|1
1616392750000|2021-03-22 05:59:10|5330.5|5324.5|5330.1|5324.1|5330.6|5324.6|5330.1|5324.1|0
1616392760000|2021-03-22 05:59:20|5331.5|5325.5|5331|5325|5331.5|5325.5|5331|5325|1
1616392770000|2021-03-22 05:59:30|5330|5324|5329.5|5323.5|5330|5324|5329.1|5323.1|2
1616392800000|2021-03-22 06:00:00|5329.6|5323.6|5333.5|5327.5|5333.5|5327.5|5329.6|5323.6|0
1616392810000|2021-03-22 06:00:10|5333|5327|5331.5|5325.5|5333|5327|5331.5|5325.5|0
1616392820000|2021-03-22 06:00:20|5331.1|5325.1|5328.9|5322.9|5331.1|5325.1|5328.9|5322.9|2
1616392830000|2021-03-22 06:00:30|5328.8|5322.8|5325.9|5319.9|5328.8|5322.8|5325.8|5319.8|11
1616392860000|2021-03-22 06:01:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1616392910000|2021-03-22 06:01:50|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|1
1616392920000|2021-03-22 06:02:00|5324.3|5318.3|5325.8|5319.8|5325.9|5319.9|5324.3|5318.3|4
1616392940000|2021-03-22 06:02:20|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|2
1616392960000|2021-03-22 06:02:40|5325.8|5319.8|5325.9|5319.9|5325.9|5319.9|5325.8|5319.8|0
1616392970000|2021-03-22 06:02:50|5326.8|5320.8|5326.9|5320.9|5326.9|5320.9|5326.8|5320.8|0
1616392980000|2021-03-22 06:03:00|5326.4|5320.4|5326.9|5320.9|5326.9|5320.9|5326.4|5320.4|1
1616392990000|2021-03-22 06:03:10|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1616393000000|2021-03-22 06:03:20|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1616393020000|2021-03-22 06:03:40|5326|5320|5326|5320|5326|5320|5326|5320|0
1616393030000|2021-03-22 06:03:50|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.5|5319.5|1
1616393050000|2021-03-22 06:04:10|5324|5318|5325.9|5319.9|5325.9|5319.9|5324|5318|2
1616393070000|2021-03-22 06:04:30|5326|5320|5326.4|5320.4|5326.4|5320.4|5326|5320|2
1616393080000|2021-03-22 06:04:40|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|2
1616393090000|2021-03-22 06:04:50|5328.2|5322.2|5329.3|5323.3|5329.3|5323.3|5328.2|5322.2|9
1616393100000|2021-03-22 06:05:00|5328.9|5322.9|5329.4|5323.4|5329.4|5323.4|5328.9|5322.9|0
1616393110000|2021-03-22 06:05:10|5330.8|5324.8|5331.3|5325.3|5331.8|5325.8|5330.8|5324.8|2
1616393120000|2021-03-22 06:05:20|5331.8|5325.8|5332.8|5326.8|5332.8|5326.8|5331.8|5325.8|0
1616393130000|2021-03-22 06:05:30|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|2
1616393140000|2021-03-22 06:05:40|5331.4|5325.4|5330.8|5324.8|5331.4|5325.4|5330.8|5324.8|0
1616393160000|2021-03-22 06:06:00|5331.3|5325.3|5331.9|5325.9|5331.9|5325.9|5331.3|5325.3|1
1616393170000|2021-03-22 06:06:10|5331.8|5325.8|5333.4|5327.4|5333.4|5327.4|5331.8|5325.8|0
1616393180000|2021-03-22 06:06:20|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|0
1616393250000|2021-03-22 06:07:30|5332.1|5326.1|5331.9|5325.9|5332.1|5326.1|5331.9|5325.9|0
1616393260000|2021-03-22 06:07:40|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|2
1616393270000|2021-03-22 06:07:50|5332.8|5326.8|5331.9|5325.9|5332.8|5326.8|5331.9|5325.9|0
1616393280000|2021-03-22 06:08:00|5331.8|5325.8|5332.8|5326.8|5332.8|5326.8|5331.8|5325.8|0
1616393300000|2021-03-22 06:08:20|5332.4|5326.4|5331.8|5325.8|5332.4|5326.4|5331.8|5325.8|1
1616393330000|2021-03-22 06:08:50|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|0
1616393350000|2021-03-22 06:09:10|5332.4|5326.4|5331.8|5325.8|5332.4|5326.4|5331.8|5325.8|2
1616393360000|2021-03-22 06:09:20|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1616393370000|2021-03-22 06:09:30|5330.8|5324.8|5329.8|5323.8|5330.8|5324.8|5329.8|5323.8|7
1616393390000|2021-03-22 06:09:50|5329.3|5323.3|5327.8|5321.8|5329.3|5323.3|5327.8|5321.8|3
1616393400000|2021-03-22 06:10:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1616393410000|2021-03-22 06:10:10|5327.3|5321.3|5326.9|5320.9|5327.3|5321.3|5326.4|5320.4|2
1616393420000|2021-03-22 06:10:20|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|0
1616393430000|2021-03-22 06:10:30|5326.8|5320.8|5325.9|5319.9|5326.8|5320.8|5325.9|5319.9|1
1616393440000|2021-03-22 06:10:40|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1616393450000|2021-03-22 06:10:50|5325.9|5319.9|5326.8|5320.8|5326.8|5320.8|5325.8|5319.8|3
1616393460000|2021-03-22 06:11:00|5326.4|5320.4|5325.8|5319.8|5326.8|5320.8|5325.8|5319.8|1
1616393530000|2021-03-22 06:12:10|5326.3|5320.3|5327.3|5321.3|5327.3|5321.3|5326.3|5320.3|0
1616393540000|2021-03-22 06:12:20|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|0
1616393550000|2021-03-22 06:12:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1616393560000|2021-03-22 06:12:40|5327.8|5321.8|5328.7|5322.7|5328.7|5322.7|5327.8|5321.8|1
1616393590000|2021-03-22 06:13:10|5328.2|5322.2|5327.8|5321.8|5328.2|5322.2|5327.8|5321.8|0
1616393600000|2021-03-22 06:13:20|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1616393610000|2021-03-22 06:13:30|5327.3|5321.3|5327.2|5321.2|5327.3|5321.3|5327.2|5321.2|0
1616393630000|2021-03-22 06:13:50|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|1
1616393640000|2021-03-22 06:14:00|5326.2|5320.2|5324.2|5318.2|5326.2|5320.2|5324.2|5318.2|3
1616393650000|2021-03-22 06:14:10|5323.7|5317.7|5323.2|5317.2|5323.7|5317.7|5323.2|5317.2|0
1616393670000|2021-03-22 06:14:30|5323.7|5317.7|5324.7|5318.7|5324.7|5318.7|5323.7|5317.7|2
1616393680000|2021-03-22 06:14:40|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1616393690000|2021-03-22 06:14:50|5324.7|5318.7|5325.7|5319.7|5325.7|5319.7|5324.7|5318.7|1
1616393700000|2021-03-22 06:15:00|5324.7|5318.7|5325.7|5319.7|5325.7|5319.7|5324.7|5318.7|4
1616393710000|2021-03-22 06:15:10|5327.7|5321.7|5328.2|5322.2|5328.7|5322.7|5327.7|5321.7|5
1616393720000|2021-03-22 06:15:20|5328.6|5322.6|5329.7|5323.7|5329.7|5323.7|5328.6|5322.6|0
1616393730000|2021-03-22 06:15:30|5329.6|5323.6|5327.7|5321.7|5329.6|5323.6|5327.7|5321.7|7
1616393740000|2021-03-22 06:15:40|5328.7|5322.7|5329.7|5323.7|5329.7|5323.7|5328.7|5322.7|4
1616393770000|2021-03-22 06:16:10|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|1
1616393780000|2021-03-22 06:16:20|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1616393790000|2021-03-22 06:16:30|5328.7|5322.7|5327.2|5321.2|5328.7|5322.7|5327.2|5321.2|1
1616393800000|2021-03-22 06:16:40|5326.7|5320.7|5325.7|5319.7|5326.7|5320.7|5325.2|5319.2|7
1616393810000|2021-03-22 06:16:50|5325.2|5319.2|5325.7|5319.7|5325.7|5319.7|5325.2|5319.2|1
1616393820000|2021-03-22 06:17:00|5326.2|5320.2|5325.7|5319.7|5326.7|5320.7|5325.7|5319.7|1
1616393840000|2021-03-22 06:17:20|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1616393860000|2021-03-22 06:17:40|5326.6|5320.6|5326.6|5320.6|5326.7|5320.7|5326.2|5320.2|0
1616393880000|2021-03-22 06:18:00|5326.7|5320.7|5327.7|5321.7|5327.7|5321.7|5326.7|5320.7|0
1616393890000|2021-03-22 06:18:10|5328.2|5322.2|5327.7|5321.7|5328.7|5322.7|5327.6|5321.6|0
1616393900000|2021-03-22 06:18:20|5328.1|5322.1|5327.7|5321.7|5328.1|5322.1|5327.7|5321.7|0
1616393910000|2021-03-22 06:18:30|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1616393950000|2021-03-22 06:19:10|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1616393960000|2021-03-22 06:19:20|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1616393970000|2021-03-22 06:19:30|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1616393980000|2021-03-22 06:19:40|5330.6|5324.6|5330.2|5324.2|5330.6|5324.6|5330.2|5324.2|0
1616393990000|2021-03-22 06:19:50|5330.6|5324.6|5331.7|5325.7|5331.7|5325.7|5330.6|5324.6|0
1616394000000|2021-03-22 06:20:00|5332.1|5326.1|5331.6|5325.6|5332.1|5326.1|5331.6|5325.6|0
1616394010000|2021-03-22 06:20:10|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|2
1616394020000|2021-03-22 06:20:20|5330.6|5324.6|5331.1|5325.1|5331.1|5325.1|5330.6|5324.6|0
1616394040000|2021-03-22 06:20:40|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1616394050000|2021-03-22 06:20:50|5330.1|5324.1|5329.6|5323.6|5330.1|5324.1|5329.6|5323.6|2
1616394060000|2021-03-22 06:21:00|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1616394080000|2021-03-22 06:21:20|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1616394100000|2021-03-22 06:21:40|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1616394120000|2021-03-22 06:22:00|5329.6|5323.6|5328.7|5322.7|5329.6|5323.6|5328.6|5322.6|1
1616394130000|2021-03-22 06:22:10|5328.3|5322.3|5329.1|5323.1|5329.1|5323.1|5328.3|5322.3|1
1616394140000|2021-03-22 06:22:20|5329.2|5323.2|5328.8|5322.8|5329.2|5323.2|5328.8|5322.8|0
1616394160000|2021-03-22 06:22:40|5328.7|5322.7|5328.8|5322.8|5328.8|5322.8|5328.7|5322.7|0
1616394170000|2021-03-22 06:22:50|5328.4|5322.4|5329.7|5323.7|5329.7|5323.7|5328.4|5322.4|1
1616394180000|2021-03-22 06:23:00|5330.6|5324.6|5330.7|5324.7|5330.7|5324.7|5330.6|5324.6|0
1616394190000|2021-03-22 06:23:10|5330.6|5324.6|5329.7|5323.7|5330.6|5324.6|5329.7|5323.7|1
1616394200000|2021-03-22 06:23:20|5328.7|5322.7|5329.2|5323.2|5329.2|5323.2|5328.7|5322.7|0
1616394210000|2021-03-22 06:23:30|5329.7|5323.7|5330.2|5324.2|5330.2|5324.2|5329.7|5323.7|0
1616394220000|2021-03-22 06:23:40|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1616394260000|2021-03-22 06:24:20|5330.2|5324.2|5330.7|5324.7|5330.7|5324.7|5330.2|5324.2|0
1616394290000|2021-03-22 06:24:50|5331.7|5325.7|5332.7|5326.7|5332.7|5326.7|5331.7|5325.7|1
1616394300000|2021-03-22 06:25:00|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1616394340000|2021-03-22 06:25:40|5334.1|5328.1|5334.2|5328.2|5334.2|5328.2|5334.1|5328.1|0
1616394350000|2021-03-22 06:25:50|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1616394360000|2021-03-22 06:26:00|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1616394390000|2021-03-22 06:26:30|5333.3|5327.3|5332.7|5326.7|5333.3|5327.3|5332.7|5326.7|4
1616394410000|2021-03-22 06:26:50|5332.6|5326.6|5329.3|5323.3|5332.6|5326.6|5329.3|5323.3|4
1616394430000|2021-03-22 06:27:10|5328.8|5322.8|5330.7|5324.7|5330.7|5324.7|5328.8|5322.8|3
1616394450000|2021-03-22 06:27:30|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1616394460000|2021-03-22 06:27:40|5331.2|5325.2|5332.2|5326.2|5332.6|5326.6|5331.2|5325.2|1
1616394480000|2021-03-22 06:28:00|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|0
1616394500000|2021-03-22 06:28:20|5332.2|5326.2|5331.6|5325.6|5332.2|5326.2|5331.6|5325.6|0
1616394510000|2021-03-22 06:28:30|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|1
1616394530000|2021-03-22 06:28:50|||||||||1
1616394550000|2021-03-22 06:29:10|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1616394570000|2021-03-22 06:29:30|5331.2|5325.2|5331.7|5325.7|5331.7|5325.7|5331.2|5325.2|0
1616394580000|2021-03-22 06:29:40|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1616394590000|2021-03-22 06:29:50|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|0
1616394600000|2021-03-22 06:30:00|5332.3|5326.3|5333.2|5327.2|5333.2|5327.2|5332.3|5326.3|1
1616394610000|2021-03-22 06:30:10|5333.6|5327.6|5333.7|5327.7|5333.7|5327.7|5333.6|5327.6|0
1616394620000|2021-03-22 06:30:20|5332.8|5326.8|5331.7|5325.7|5332.8|5326.8|5331.7|5325.7|0
1616394640000|2021-03-22 06:30:40|5331.6|5325.6|5330.2|5324.2|5331.6|5325.6|5330.2|5324.2|0
1616394650000|2021-03-22 06:30:50|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1616394660000|2021-03-22 06:31:00|5329.9|5323.9|5328.8|5322.8|5329.9|5323.9|5328.8|5322.8|0
1616394670000|2021-03-22 06:31:10|5329.3|5323.3|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|0
1616394680000|2021-03-22 06:31:20|5328.7|5322.7|5327.2|5321.2|5328.7|5322.7|5326.7|5320.7|0
1616394690000|2021-03-22 06:31:30|5327.7|5321.7|5328.8|5322.8|5328.8|5322.8|5327.7|5321.7|0
1616394700000|2021-03-22 06:31:40|5328.6|5322.6|5327.8|5321.8|5328.6|5322.6|5327.3|5321.3|1
1616394710000|2021-03-22 06:31:50|5327.7|5321.7|5327.3|5321.3|5327.7|5321.7|5327.3|5321.3|0
1616394720000|2021-03-22 06:32:00|5327.7|5321.7|5327.3|5321.3|5327.7|5321.7|5327.3|5321.3|0
1616394740000|2021-03-22 06:32:20|5327.7|5321.7|5327.8|5321.8|5327.8|5321.8|5327.3|5321.3|0
1616394750000|2021-03-22 06:32:30|5328.2|5322.2|5328.3|5322.3|5328.8|5322.8|5328.2|5322.2|2
1616394760000|2021-03-22 06:32:40|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1616394770000|2021-03-22 06:32:50|5328.8|5322.8|5329.3|5323.3|5329.3|5323.3|5328.8|5322.8|0
1616394780000|2021-03-22 06:33:00|5329.7|5323.7|5330.1|5324.1|5330.3|5324.3|5329.7|5323.7|0
1616394790000|2021-03-22 06:33:10|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1616394810000|2021-03-22 06:33:30|5329.8|5323.8|5329.7|5323.7|5329.8|5323.8|5329.7|5323.7|0
1616394830000|2021-03-22 06:33:50|5330.7|5324.7|5331.2|5325.2|5331.2|5325.2|5330.7|5324.7|0
1616394840000|2021-03-22 06:34:00|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1616394850000|2021-03-22 06:34:10|5330.5|5324.5|5328.8|5322.8|5330.5|5324.5|5328.8|5322.8|3
1616394870000|2021-03-22 06:34:30|5329.2|5323.2|5331.8|5325.8|5331.8|5325.8|5329.2|5323.2|19
1616394880000|2021-03-22 06:34:40|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|0
1616394890000|2021-03-22 06:34:50|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1616394900000|2021-03-22 06:35:00|5332.3|5326.3|5330.3|5324.3|5332.8|5326.8|5330.3|5324.3|0
1616394910000|2021-03-22 06:35:10|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1616394930000|2021-03-22 06:35:30|5331.2|5325.2|5331.8|5325.8|5331.8|5325.8|5331.2|5325.2|0
1616394940000|2021-03-22 06:35:40|5331.7|5325.7|5331.8|5325.8|5331.8|5325.8|5330.8|5324.8|0
1616394950000|2021-03-22 06:35:50|5331.7|5325.7|5331.8|5325.8|5331.8|5325.8|5331.7|5325.7|0
1616394960000|2021-03-22 06:36:00|5331.9|5325.9|5331.8|5325.8|5332.3|5326.3|5331.8|5325.8|0
1616394970000|2021-03-22 06:36:10|5332|5326|5334.2|5328.2|5334.2|5328.2|5332|5326|2
1616394980000|2021-03-22 06:36:20|5334.1|5328.1|5337.3|5331.3|5337.3|5331.3|5333.8|5327.8|1
1616394990000|2021-03-22 06:36:30|5336.9|5330.9|5337.4|5331.4|5337.4|5331.4|5336.4|5330.4|8
1616395000000|2021-03-22 06:36:40|5337.9|5331.9|5338.4|5332.4|5338.4|5332.4|5337.9|5331.9|3
1616395010000|2021-03-22 06:36:50|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.8|5331.8|5
1616395020000|2021-03-22 06:37:00|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|3
1616395030000|2021-03-22 06:37:10|5337.4|5331.4|5336.4|5330.4|5337.4|5331.4|5336.4|5330.4|1
1616395040000|2021-03-22 06:37:20|5335.9|5329.9|5335.8|5329.8|5335.9|5329.9|5335.8|5329.8|0
1616395080000|2021-03-22 06:38:00|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1616395090000|2021-03-22 06:38:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|6
1616395100000|2021-03-22 06:38:20|5338.2|5332.2|5339.2|5333.2|5339.2|5333.2|5338.2|5332.2|3
1616395110000|2021-03-22 06:38:30|5339.6|5333.6|5340.5|5334.5|5340.5|5334.5|5339.6|5333.6|1
1616395130000|2021-03-22 06:38:50|5339.6|5333.6|5339.7|5333.7|5339.7|5333.7|5339.6|5333.6|0
1616395140000|2021-03-22 06:39:00|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1616395150000|2021-03-22 06:39:10|5339.6|5333.6|5340.1|5334.1|5340.1|5334.1|5339.6|5333.6|2
1616395160000|2021-03-22 06:39:20|5340.5|5334.5|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|3
1616395180000|2021-03-22 06:39:40|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.6|5333.6|0
1616395200000|2021-03-22 06:40:00|5340.1|5334.1|5340.6|5334.6|5340.6|5334.6|5340.1|5334.1|1
1616395210000|2021-03-22 06:40:10|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|0
1616395220000|2021-03-22 06:40:20|5340.6|5334.6|5340.7|5334.7|5340.7|5334.7|5340.6|5334.6|0
1616395230000|2021-03-22 06:40:30|5340.6|5334.6|5340.8|5334.8|5340.8|5334.8|5339.6|5333.6|2
1616395240000|2021-03-22 06:40:40|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|2
1616395250000|2021-03-22 06:40:50|5339.3|5333.3|5343.3|5337.3|5343.3|5337.3|5339.3|5333.3|5
1616395260000|2021-03-22 06:41:00|5342.9|5336.9|5341.3|5335.3|5342.9|5336.9|5340.8|5334.8|1
1616395270000|2021-03-22 06:41:10|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|1
1616395280000|2021-03-22 06:41:20|5341.9|5335.9|5341.5|5335.5|5341.9|5335.9|5341.1|5335.1|1
1616395290000|2021-03-22 06:41:30|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5
1616395300000|2021-03-22 06:41:40|5343.3|5337.3|5343|5337|5343.3|5337.3|5342.8|5336.8|2
1616395310000|2021-03-22 06:41:50|5342.9|5336.9|5341.6|5335.6|5342.9|5336.9|5341.6|5335.6|17
1616395320000|2021-03-22 06:42:00|5341.2|5335.2|5341.2|5335.2|5342|5336|5341.2|5335.2|2
1616395330000|2021-03-22 06:42:10|5341.6|5335.6|5341.1|5335.1|5341.6|5335.6|5341.1|5335.1|0
1616395340000|2021-03-22 06:42:20|5340.7|5334.7|5341.5|5335.5|5341.9|5335.9|5340.7|5334.7|1
1616395350000|2021-03-22 06:42:30|5341.9|5335.9|5341.6|5335.6|5342|5336|5341.6|5335.6|2
1616395360000|2021-03-22 06:42:40|5341.1|5335.1|5341.5|5335.5|5341.5|5335.5|5341.1|5335.1|1
1616395370000|2021-03-22 06:42:50|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|0
1616395380000|2021-03-22 06:43:00|5343|5337|5342.9|5336.9|5343|5337|5342.9|5336.9|2
1616395390000|2021-03-22 06:43:10|5343|5337|5343|5337|5343.1|5337.1|5342.9|5336.9|0
1616395400000|2021-03-22 06:43:20|5343.1|5337.1|5346|5340|5346|5340|5343.1|5337.1|4
1616395410000|2021-03-22 06:43:30|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1616395420000|2021-03-22 06:43:40|5345.7|5339.7|5346.1|5340.1|5346.1|5340.1|5345.7|5339.7|2
1616395430000|2021-03-22 06:43:50|5346|5340|5345.2|5339.2|5346.1|5340.1|5345.2|5339.2|9
1616395440000|2021-03-22 06:44:00|5344.7|5338.7|5346.2|5340.2|5346.2|5340.2|5344.3|5338.3|6
1616395450000|2021-03-22 06:44:10|||||||||1
1616395460000|2021-03-22 06:44:20|||||||||3
1616395470000|2021-03-22 06:44:30|5346.7|5340.7|5348.1|5342.1|5348.7|5342.7|5346.2|5340.2|40
1616395480000|2021-03-22 06:44:40|5347.7|5341.7|5348.2|5342.2|5348.2|5342.2|5347.2|5341.2|3
1616395490000|2021-03-22 06:44:50|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|0
1616395500000|2021-03-22 06:45:00|5348.2|5342.2|5346.7|5340.7|5348.2|5342.2|5346.7|5340.7|10
1616395510000|2021-03-22 06:45:10|5346.2|5340.2|5346.7|5340.7|5346.7|5340.7|5346.2|5340.2|3
1616395520000|2021-03-22 06:45:20|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|0
1616395530000|2021-03-22 06:45:30|5346.7|5340.7|5347.2|5341.2|5347.2|5341.2|5346.7|5340.7|2
1616395540000|2021-03-22 06:45:40|5347.7|5341.7|5347.2|5341.2|5347.7|5341.7|5347.2|5341.2|0
1616395560000|2021-03-22 06:46:00|5348.2|5342.2|5346.2|5340.2|5348.6|5342.6|5346.2|5340.2|2
1616395570000|2021-03-22 06:46:10|5346.1|5340.1|5344.2|5338.2|5346.1|5340.1|5344.2|5338.2|1
1616395590000|2021-03-22 06:46:30|5345.2|5339.2|5345.2|5339.2|5345.7|5339.7|5345.2|5339.2|3
1616395600000|2021-03-22 06:46:40|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|0
1616395610000|2021-03-22 06:46:50|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|0
1616395620000|2021-03-22 06:47:00|5343.7|5337.7|5344.2|5338.2|5344.2|5338.2|5343.2|5337.2|2
1616395630000|2021-03-22 06:47:10|5344.7|5338.7|5344.2|5338.2|5345.2|5339.2|5344.2|5338.2|0
1616395650000|2021-03-22 06:47:30|5343.7|5337.7|5343.2|5337.2|5343.7|5337.7|5343.2|5337.2|0
1616395660000|2021-03-22 06:47:40|5343.7|5337.7|5344.2|5338.2|5344.2|5338.2|5343.7|5337.7|0
1616395670000|2021-03-22 06:47:50|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1616395700000|2021-03-22 06:48:20|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|3
1616395710000|2021-03-22 06:48:30|5345.3|5339.3|5342.3|5336.3|5345.3|5339.3|5342.3|5336.3|7
1616395720000|2021-03-22 06:48:40|5342.4|5336.4|5342.3|5336.3|5342.4|5336.4|5342.3|5336.3|0
1616395730000|2021-03-22 06:48:50|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|5342.4|5336.4|0
1616395740000|2021-03-22 06:49:00|5342.3|5336.3|5340.4|5334.4|5342.3|5336.3|5340.4|5334.4|4
1616395750000|2021-03-22 06:49:10|5340|5334|5338.4|5332.4|5340|5334|5338.4|5332.4|3
1616395770000|2021-03-22 06:49:30|5337.9|5331.9|5337.8|5331.8|5337.9|5331.9|5337.8|5331.8|0
1616395780000|2021-03-22 06:49:40|5338.3|5332.3|5338.4|5332.4|5338.8|5332.8|5338.3|5332.3|3
1616395800000|2021-03-22 06:50:00|5338.8|5332.8|5339.4|5333.4|5339.4|5333.4|5338.8|5332.8|4
1616395810000|2021-03-22 06:50:10|5339.8|5333.8|5340.9|5334.9|5340.9|5334.9|5339.8|5333.8|1
1616395820000|2021-03-22 06:50:20|5341.4|5335.4|5340.4|5334.4|5341.4|5335.4|5340.4|5334.4|1
1616395830000|2021-03-22 06:50:30|5339.9|5333.9|5339.4|5333.4|5339.9|5333.9|5339.4|5333.4|0
1616395840000|2021-03-22 06:50:40|5339.3|5333.3|5339.4|5333.4|5339.4|5333.4|5339.3|5333.3|0
1616395860000|2021-03-22 06:51:00|5338.9|5332.9|5339.4|5333.4|5339.4|5333.4|5338.9|5332.9|1
1616395870000|2021-03-22 06:51:10|5340.3|5334.3|5339.8|5333.8|5340.3|5334.3|5339.8|5333.8|0
1616395880000|2021-03-22 06:51:20|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|0
1616395890000|2021-03-22 06:51:30|5340.4|5334.4|5340.9|5334.9|5340.9|5334.9|5340.4|5334.4|0
1616395900000|2021-03-22 06:51:40|5340.8|5334.8|5340.4|5334.4|5340.8|5334.8|5340.4|5334.4|1
1616395930000|2021-03-22 06:52:10|5340.3|5334.3|5340.4|5334.4|5340.4|5334.4|5340.3|5334.3|0
1616395940000|2021-03-22 06:52:20|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.4|5334.4|0
1616395950000|2021-03-22 06:52:30|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|2
1616395980000|2021-03-22 06:53:00|||||||||1
1616396010000|2021-03-22 06:53:30|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1616396030000|2021-03-22 06:53:50|5340.9|5334.9|5341.4|5335.4|5341.4|5335.4|5340.9|5334.9|1
1616396040000|2021-03-22 06:54:00|5341|5335|5339.9|5333.9|5341|5335|5339.4|5333.4|0
1616396050000|2021-03-22 06:54:10|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|1
1616396070000|2021-03-22 06:54:30|5339.8|5333.8|5340.4|5334.4|5340.4|5334.4|5339.8|5333.8|1
1616396080000|2021-03-22 06:54:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5340.8|5334.8|3
1616396090000|2021-03-22 06:54:50|5341.3|5335.3|5341.2|5335.2|5341.3|5335.3|5341.2|5335.2|0
1616396100000|2021-03-22 06:55:00|5340.4|5334.4|5340.2|5334.2|5340.4|5334.4|5340.2|5334.2|1
1616396130000|2021-03-22 06:55:30|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.3|5333.3|3
1616396140000|2021-03-22 06:55:40|5339.3|5333.3|5339.4|5333.4|5339.4|5333.4|5339.3|5333.3|0
1616396150000|2021-03-22 06:55:50|5339.3|5333.3|5338.4|5332.4|5339.4|5333.4|5338.4|5332.4|1
1616396160000|2021-03-22 06:56:00|5337.9|5331.9|5337.4|5331.4|5337.9|5331.9|5337.4|5331.4|0
1616396180000|2021-03-22 06:56:20|5337.9|5331.9|5337.4|5331.4|5337.9|5331.9|5337.4|5331.4|6
1616396190000|2021-03-22 06:56:30|5336.4|5330.4|5335.9|5329.9|5336.4|5330.4|5335.9|5329.9|2
1616396200000|2021-03-22 06:56:40|5335.4|5329.4|5335.8|5329.8|5335.8|5329.8|5335.4|5329.4|4
1616396210000|2021-03-22 06:56:50|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|1
1616396220000|2021-03-22 06:57:00|5334.7|5328.7|5335.7|5329.7|5335.7|5329.7|5334.7|5328.7|1
1616396240000|2021-03-22 06:57:20|5335.6|5329.6|5335.2|5329.2|5335.6|5329.6|5334.8|5328.8|2
1616396250000|2021-03-22 06:57:30|5335.6|5329.6|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|0
1616396260000|2021-03-22 06:57:40|5335.7|5329.7|5335.6|5329.6|5335.7|5329.7|5335.2|5329.2|3
1616396270000|2021-03-22 06:57:50|5335.2|5329.2|5336.2|5330.2|5336.2|5330.2|5335.2|5329.2|2
1616396280000|2021-03-22 06:58:00|5335.7|5329.7|5334.7|5328.7|5335.7|5329.7|5334.7|5328.7|2
1616396290000|2021-03-22 06:58:10|5334.2|5328.2|5335.2|5329.2|5335.2|5329.2|5333.3|5327.3|2
1616396300000|2021-03-22 06:58:20|5334.3|5328.3|5334.2|5328.2|5334.3|5328.3|5334.2|5328.2|2
1616396320000|2021-03-22 06:58:40|5334.6|5328.6|5334.7|5328.7|5334.7|5328.7|5334.6|5328.6|1
1616396330000|2021-03-22 06:58:50|5334.3|5328.3|5334.2|5328.2|5334.3|5328.3|5334.2|5328.2|0
1616396340000|2021-03-22 06:59:00|5333.8|5327.8|5334.2|5328.2|5334.2|5328.2|5333.7|5327.7|1
1616396350000|2021-03-22 06:59:10|5334.8|5328.8|5335.2|5329.2|5335.2|5329.2|5334.8|5328.8|3
1616396360000|2021-03-22 06:59:20|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5
1616396390000|2021-03-22 06:59:50|5336.7|5330.7|5336.9|5330.9|5336.9|5330.9|5336.2|5330.2|8
1616396400000|2021-03-22 07:00:00|5336.5|5330.5|5333.4|5327.4|5336.5|5330.5|5333.4|5327.4|7
1616396420000|2021-03-22 07:00:20|5332.9|5326.9|5330.8|5324.8|5332.9|5326.9|5330.8|5324.8|2
1616396430000|2021-03-22 07:00:30|5330.9|5324.9|5331.4|5325.4|5331.4|5325.4|5330.9|5324.9|17
1616396450000|2021-03-22 07:00:50|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|2
1616396460000|2021-03-22 07:01:00|5331.7|5325.7|5329.9|5323.9|5331.7|5325.7|5329.9|5323.9|7
1616396470000|2021-03-22 07:01:10|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1616396490000|2021-03-22 07:01:30|5328.9|5322.9|5328.4|5322.4|5328.9|5322.9|5328.3|5322.3|3
1616396510000|2021-03-22 07:01:50|5328.8|5322.8|5331.4|5325.4|5331.4|5325.4|5328.8|5322.8|3
1616396520000|2021-03-22 07:02:00|5330.8|5324.8|5330.3|5324.3|5330.8|5324.8|5329.8|5323.8|6
1616396530000|2021-03-22 07:02:10|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.3|5324.3|0
1616396540000|2021-03-22 07:02:20|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1616396550000|2021-03-22 07:02:30|5329.9|5323.9|5328.9|5322.9|5329.9|5323.9|5328.9|5322.9|2
1616396560000|2021-03-22 07:02:40|5328.3|5322.3|5328.3|5322.3|5328.7|5322.7|5327.9|5321.9|1
1616396580000|2021-03-22 07:03:00|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|1
1616396610000|2021-03-22 07:03:30|5326.4|5320.4|5327.3|5321.3|5327.3|5321.3|5326.4|5320.4|4
1616396640000|2021-03-22 07:04:00|5326.9|5320.9|5326.4|5320.4|5326.9|5320.9|5326.4|5320.4|2
1616396650000|2021-03-22 07:04:10|5326.3|5320.3|5327.2|5321.2|5327.2|5321.2|5326.3|5320.3|2
1616396660000|2021-03-22 07:04:20|5326.8|5320.8|5325.8|5319.8|5326.8|5320.8|5325.8|5319.8|1
1616396670000|2021-03-22 07:04:30|5326.2|5320.2|5325.8|5319.8|5326.3|5320.3|5325.8|5319.8|1
1616396680000|2021-03-22 07:04:40|5324.4|5318.4|5323.4|5317.4|5324.4|5318.4|5323.4|5317.4|14
1616396690000|2021-03-22 07:04:50|5323.3|5317.3|5323.4|5317.4|5323.4|5317.4|5323.3|5317.3|1
1616396700000|2021-03-22 07:05:00|5323.3|5317.3|5320.5|5314.5|5323.3|5317.3|5320.5|5314.5|4
1616396710000|2021-03-22 07:05:10|5320.9|5314.9|5321.4|5315.4|5321.9|5315.9|5320.9|5314.9|2
1616396720000|2021-03-22 07:05:20|5321.9|5315.9|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|2
1616396730000|2021-03-22 07:05:30|||||||||1
1616396740000|2021-03-22 07:05:40|5320.4|5314.4|5320.5|5314.5|5320.5|5314.5|5320.4|5314.4|2
1616396750000|2021-03-22 07:05:50|5321.8|5315.8|5321.4|5315.4|5321.8|5315.8|5321.4|5315.4|8
1616396760000|2021-03-22 07:06:00|5322.6|5316.6|5321.4|5315.4|5322.6|5316.6|5321.4|5315.4|11
1616396780000|2021-03-22 07:06:20|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|0
1616396800000|2021-03-22 07:06:40|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|0
1616396810000|2021-03-22 07:06:50|5321.3|5315.3|5321.4|5315.4|5321.4|5315.4|5321.3|5315.3|1
1616396820000|2021-03-22 07:07:00|5320.9|5314.9|5319.9|5313.9|5320.9|5314.9|5319.9|5313.9|6
1616396830000|2021-03-22 07:07:10|5320.4|5314.4|5319.5|5313.5|5320.4|5314.4|5319.5|5313.5|1
1616396840000|2021-03-22 07:07:20|5319.4|5313.4|5318.9|5312.9|5319.4|5313.4|5318.9|5312.9|2
1616396850000|2021-03-22 07:07:30|5319.4|5313.4|5320.4|5314.4|5320.4|5314.4|5319.4|5313.4|8
1616396860000|2021-03-22 07:07:40|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|1
1616396870000|2021-03-22 07:07:50|5320.8|5314.8|5321.4|5315.4|5321.4|5315.4|5320.8|5314.8|2
1616396880000|2021-03-22 07:08:00|5322.8|5316.8|5322.3|5316.3|5322.8|5316.8|5322.3|5316.3|4
1616396890000|2021-03-22 07:08:10|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1616396900000|2021-03-22 07:08:20|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1616396910000|2021-03-22 07:08:30|5324.3|5318.3|5323.9|5317.9|5325.3|5319.3|5323.9|5317.9|8
1616396940000|2021-03-22 07:09:00|5324.8|5318.8|5323|5317|5324.9|5318.9|5323|5317|12
1616396950000|2021-03-22 07:09:10|5322.5|5316.5|5323.5|5317.5|5323.5|5317.5|5322.1|5316.1|5
1616396960000|2021-03-22 07:09:20|5323.1|5317.1|5322|5316|5323.1|5317.1|5322|5316|1
1616396970000|2021-03-22 07:09:30|5321.6|5315.6|5321.5|5315.5|5321.6|5315.6|5321.5|5315.5|0
1616396980000|2021-03-22 07:09:40|5322|5316|5322|5316|5322|5316|5322|5316|0
1616397000000|2021-03-22 07:10:00|5322.4|5316.4|5323.5|5317.5|5324.5|5318.5|5322.4|5316.4|17
1616397010000|2021-03-22 07:10:10|5323.4|5317.4|5323|5317|5323.4|5317.4|5323|5317|0
1616397020000|2021-03-22 07:10:20|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|1
1616397030000|2021-03-22 07:10:30|5322.5|5316.5|5321.7|5315.7|5322.5|5316.5|5321.7|5315.7|0
1616397040000|2021-03-22 07:10:40|5321.6|5315.6|5320.7|5314.7|5321.6|5315.6|5320.6|5314.6|0
1616397060000|2021-03-22 07:11:00|5320.3|5314.3|5320.7|5314.7|5320.7|5314.7|5320.3|5314.3|2
1616397070000|2021-03-22 07:11:10|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1616397080000|2021-03-22 07:11:20|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|2
1616397090000|2021-03-22 07:11:30|5320.3|5314.3|5320.7|5314.7|5321.1|5315.1|5320.3|5314.3|1
1616397110000|2021-03-22 07:11:50|5321.1|5315.1|5321.7|5315.7|5321.7|5315.7|5321.1|5315.1|1
1616397120000|2021-03-22 07:12:00|5321.2|5315.2|5321.7|5315.7|5321.7|5315.7|5321.2|5315.2|2
1616397130000|2021-03-22 07:12:10|5321.6|5315.6|5317.1|5311.1|5321.6|5315.6|5317.1|5311.1|35
1616397140000|2021-03-22 07:12:20|5317.2|5311.2|5317.7|5311.7|5317.7|5311.7|5317.2|5311.2|3
1616397150000|2021-03-22 07:12:30|5317.6|5311.6|5317.1|5311.1|5317.6|5311.6|5317.1|5311.1|0
1616397160000|2021-03-22 07:12:40|||||||||1
1616397180000|2021-03-22 07:13:00|5316.2|5310.2|5314.1|5308.1|5316.2|5310.2|5313.6|5307.6|13
1616397190000|2021-03-22 07:13:10|5313.6|5307.6|5314.6|5308.6|5314.7|5308.7|5313.6|5307.6|12
1616397200000|2021-03-22 07:13:20|5314.7|5308.7|5315.6|5309.6|5315.6|5309.6|5314.6|5308.6|2
1616397210000|2021-03-22 07:13:30|5316|5310|5314.1|5308.1|5316|5310|5314.1|5308.1|4
1616397220000|2021-03-22 07:13:40|5313.5|5307.5|5314.6|5308.6|5314.6|5308.6|5313.5|5307.5|3
1616397230000|2021-03-22 07:13:50|5315.1|5309.1|5314.6|5308.6|5315.1|5309.1|5314.6|5308.6|1
1616397240000|2021-03-22 07:14:00|5315|5309|5314.6|5308.6|5315|5309|5314.6|5308.6|1
1616397260000|2021-03-22 07:14:20|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|0
1616397270000|2021-03-22 07:14:30|5315.1|5309.1|5315.6|5309.6|5315.7|5309.7|5314.6|5308.6|3
1616397290000|2021-03-22 07:14:50|5314.7|5308.7|5314.1|5308.1|5314.7|5308.7|5314.1|5308.1|0
1616397300000|2021-03-22 07:15:00|5313.7|5307.7|5313.7|5307.7|5314.1|5308.1|5313.6|5307.6|0
1616397310000|2021-03-22 07:15:10|5313.6|5307.6|5311.6|5305.6|5313.6|5307.6|5311.6|5305.6|4
1616397320000|2021-03-22 07:15:20|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|10
1616397330000|2021-03-22 07:15:30|5311.1|5305.1|5310.6|5304.6|5311.1|5305.1|5310.2|5304.2|4
1616397340000|2021-03-22 07:15:40|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|2
1616397350000|2021-03-22 07:15:50|5311.1|5305.1|5312.5|5306.5|5312.5|5306.5|5311.1|5305.1|6
1616397360000|2021-03-22 07:16:00|5312.6|5306.6|5312.1|5306.1|5312.6|5306.6|5312.1|5306.1|0
1616397370000|2021-03-22 07:16:10|5311.7|5305.7|5311.7|5305.7|5312.1|5306.1|5311.7|5305.7|0
1616397380000|2021-03-22 07:16:20|||||||||1
1616397390000|2021-03-22 07:16:30|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|0
1616397400000|2021-03-22 07:16:40|5311.1|5305.1|5305.8|5299.8|5311.1|5305.1|5305.8|5299.8|30
1616397410000|2021-03-22 07:16:50|5305.7|5299.7|5304.8|5298.8|5305.7|5299.7|5304.8|5298.8|6
1616397420000|2021-03-22 07:17:00|5306.7|5300.7|5307.8|5301.8|5308.1|5302.1|5306.7|5300.7|8
1616397430000|2021-03-22 07:17:10|5307.2|5301.2|5306.8|5300.8|5307.2|5301.2|5306.8|5300.8|3
1616397440000|2021-03-22 07:17:20|5307.2|5301.2|5307.8|5301.8|5307.8|5301.8|5307.2|5301.2|6
1616397470000|2021-03-22 07:17:50|5308.3|5302.3|5307.8|5301.8|5308.3|5302.3|5307.8|5301.8|1
1616397480000|2021-03-22 07:18:00|5308.2|5302.2|5307.8|5301.8|5308.2|5302.2|5307.8|5301.8|1
1616397490000|2021-03-22 07:18:10|5307.4|5301.4|5308.8|5302.8|5308.8|5302.8|5307.4|5301.4|4
1616397500000|2021-03-22 07:18:20|5309.8|5303.8|5310.2|5304.2|5310.2|5304.2|5309.8|5303.8|2
1616397510000|2021-03-22 07:18:30|5310.3|5304.3|5310.7|5304.7|5310.7|5304.7|5310.3|5304.3|2
1616397530000|2021-03-22 07:18:50|5312.5|5306.5|5313.7|5307.7|5313.7|5307.7|5312.5|5306.5|6
1616397540000|2021-03-22 07:19:00|5314.7|5308.7|5315.7|5309.7|5317.7|5311.7|5314.7|5308.7|3
1616397560000|2021-03-22 07:19:20|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616397570000|2021-03-22 07:19:30|5316.6|5310.6|5316.1|5310.1|5316.6|5310.6|5316.1|5310.1|0
1616397580000|2021-03-22 07:19:40|5315.6|5309.6|5315.1|5309.1|5315.6|5309.6|5315.1|5309.1|2
1616397590000|2021-03-22 07:19:50|5314.6|5308.6|5314.7|5308.7|5314.7|5308.7|5314.6|5308.6|3
1616397600000|2021-03-22 07:20:00|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|5314.6|5308.6|0
1616397630000|2021-03-22 07:20:30|5313.7|5307.7|5310.8|5304.8|5313.7|5307.7|5310.8|5304.8|21
1616397640000|2021-03-22 07:20:40|5310.4|5304.4|5311.7|5305.7|5311.7|5305.7|5310.4|5304.4|3
1616397650000|2021-03-22 07:20:50|5311.6|5305.6|5311.6|5305.6|5312.1|5306.1|5311.6|5305.6|1
1616397660000|2021-03-22 07:21:00|5311.7|5305.7|5312.2|5306.2|5312.2|5306.2|5311.7|5305.7|4
1616397680000|2021-03-22 07:21:20|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1616397690000|2021-03-22 07:21:30|5311.7|5305.7|5311.6|5305.6|5311.7|5305.7|5311.6|5305.6|0
1616397700000|2021-03-22 07:21:40|5311.2|5305.2|5310.7|5304.7|5311.2|5305.2|5310.7|5304.7|0
1616397710000|2021-03-22 07:21:50|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|2
1616397720000|2021-03-22 07:22:00|5311.7|5305.7|5312.7|5306.7|5312.7|5306.7|5311.7|5305.7|1
1616397730000|2021-03-22 07:22:10|5313.6|5307.6|5315.6|5309.6|5315.6|5309.6|5313.6|5307.6|3
1616397740000|2021-03-22 07:22:20|5315.1|5309.1|5314.6|5308.6|5315.1|5309.1|5314.6|5308.6|0
1616397750000|2021-03-22 07:22:30|5314.2|5308.2|5314.6|5308.6|5314.6|5308.6|5314.2|5308.2|5
1616397760000|2021-03-22 07:22:40|5315.5|5309.5|5316.6|5310.6|5316.6|5310.6|5315.5|5309.5|1
1616397770000|2021-03-22 07:22:50|5317|5311|5317.1|5311.1|5317.1|5311.1|5316.1|5310.1|1
1616397790000|2021-03-22 07:23:10|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|1
1616397810000|2021-03-22 07:23:30|5316.1|5310.1|5315.7|5309.7|5316.1|5310.1|5315.7|5309.7|0
1616397820000|2021-03-22 07:23:40|5316.1|5310.1|5314.6|5308.6|5316.1|5310.1|5314.6|5308.6|4
1616397830000|2021-03-22 07:23:50|5314.2|5308.2|5313.6|5307.6|5314.2|5308.2|5313.2|5307.2|0
1616397840000|2021-03-22 07:24:00|5313.7|5307.7|5314.7|5308.7|5314.8|5308.8|5313.7|5307.7|2
1616397850000|2021-03-22 07:24:10|5314.3|5308.3|5313.8|5307.8|5314.3|5308.3|5313.7|5307.7|0
1616397860000|2021-03-22 07:24:20|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|0
1616397870000|2021-03-22 07:24:30|5313.8|5307.8|5314.7|5308.7|5314.7|5308.7|5313.8|5307.8|1
1616397890000|2021-03-22 07:24:50|5314.3|5308.3|5314.8|5308.8|5314.8|5308.8|5313.8|5307.8|0
1616397900000|2021-03-22 07:25:00|5314.7|5308.7|5314.8|5308.8|5314.8|5308.8|5314.7|5308.7|0
1616397910000|2021-03-22 07:25:10|5315.3|5309.3|5314.8|5308.8|5315.7|5309.7|5314.7|5308.7|4
1616397920000|2021-03-22 07:25:20|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|0
1616397930000|2021-03-22 07:25:30|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|0
1616397950000|2021-03-22 07:25:50|5315.2|5309.2|5315.8|5309.8|5315.8|5309.8|5314.8|5308.8|4
1616397960000|2021-03-22 07:26:00|5316.2|5310.2|5317.2|5311.2|5317.2|5311.2|5316.2|5310.2|2
1616397970000|2021-03-22 07:26:10|5317.6|5311.6|5317.7|5311.7|5318.7|5312.7|5317.6|5311.6|1
1616397980000|2021-03-22 07:26:20|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|2
1616398000000|2021-03-22 07:26:40|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|1
1616398020000|2021-03-22 07:27:00|5317.2|5311.2|5315.8|5309.8|5317.3|5311.3|5315.8|5309.8|0
1616398030000|2021-03-22 07:27:10|5315.3|5309.3|5314.8|5308.8|5315.3|5309.3|5314.8|5308.8|0
1616398040000|2021-03-22 07:27:20|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|1
1616398070000|2021-03-22 07:27:50|5316|5310|5316|5310|5316|5310|5316|5310|0
1616398090000|2021-03-22 07:28:10|5316.4|5310.4|5315.9|5309.9|5316.5|5310.5|5315.9|5309.9|2
1616398100000|2021-03-22 07:28:20|5315.7|5309.7|5315.3|5309.3|5315.7|5309.7|5314.8|5308.8|2
1616398120000|2021-03-22 07:28:40|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1616398130000|2021-03-22 07:28:50|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|0
1616398140000|2021-03-22 07:29:00|5315.8|5309.8|5319.2|5313.2|5319.2|5313.2|5314.9|5308.9|6
1616398150000|2021-03-22 07:29:10|5318.8|5312.8|5318.3|5312.3|5318.8|5312.8|5318.3|5312.3|4
1616398160000|2021-03-22 07:29:20|5318.4|5312.4|5319.2|5313.2|5319.7|5313.7|5318.4|5312.4|1
1616398170000|2021-03-22 07:29:30|5319.3|5313.3|5319.2|5313.2|5319.8|5313.8|5319.2|5313.2|1
1616398180000|2021-03-22 07:29:40|5319.3|5313.3|5319.8|5313.8|5319.8|5313.8|5319.3|5313.3|1
1616398190000|2021-03-22 07:29:50|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5318.3|5312.3|3
1616398200000|2021-03-22 07:30:00|5319.3|5313.3|5319.7|5313.7|5320.7|5314.7|5319.3|5313.3|2
1616398210000|2021-03-22 07:30:10|5319.8|5313.8|5321.8|5315.8|5321.8|5315.8|5319.8|5313.8|5
1616398220000|2021-03-22 07:30:20|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|0
1616398250000|2021-03-22 07:30:50|5321.2|5315.2|5321.8|5315.8|5321.8|5315.8|5321.2|5315.2|1
1616398260000|2021-03-22 07:31:00|5322.8|5316.8|5320.8|5314.8|5322.8|5316.8|5320.8|5314.8|7
1616398290000|2021-03-22 07:31:30|5321.1|5315.1|5321.8|5315.8|5321.8|5315.8|5321.1|5315.1|2
1616398300000|2021-03-22 07:31:40|5321.7|5315.7|5321.8|5315.8|5321.8|5315.8|5321.7|5315.7|0
1616398310000|2021-03-22 07:31:50|5321.7|5315.7|5320.8|5314.8|5321.7|5315.7|5320.8|5314.8|3
1616398320000|2021-03-22 07:32:00|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|0
1616398330000|2021-03-22 07:32:10|5317.9|5311.9|5318.9|5312.9|5318.9|5312.9|5317.9|5311.9|12
1616398350000|2021-03-22 07:32:30|5318.5|5312.5|5317.4|5311.4|5318.5|5312.5|5317.4|5311.4|0
1616398360000|2021-03-22 07:32:40|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5316.9|5310.9|5
1616398380000|2021-03-22 07:33:00|5315.1|5309.1|5315|5309|5315.1|5309.1|5314.1|5308.1|1
1616398400000|2021-03-22 07:33:20|5314.5|5308.5|5314.9|5308.9|5315|5309|5314.5|5308.5|2
1616398410000|2021-03-22 07:33:30|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|0
1616398420000|2021-03-22 07:33:40|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1616398430000|2021-03-22 07:33:50|5314.9|5308.9|5315.1|5309.1|5315.1|5309.1|5314.9|5308.9|4
1616398440000|2021-03-22 07:34:00|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|0
1616398450000|2021-03-22 07:34:10|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1616398460000|2021-03-22 07:34:20|5315|5309|5315|5309|5315|5309|5315|5309|1
1616398490000|2021-03-22 07:34:50|5315.5|5309.5|5316|5310|5316.1|5310.1|5315.5|5309.5|2
1616398500000|2021-03-22 07:35:00|5315.9|5309.9|5316|5310|5316|5310|5315.1|5309.1|1
1616398520000|2021-03-22 07:35:20|5315.9|5309.9|5315.9|5309.9|5316.4|5310.4|5315.5|5309.5|1
1616398530000|2021-03-22 07:35:30|5316|5310|5316.1|5310.1|5316.5|5310.5|5316|5310|3
1616398540000|2021-03-22 07:35:40|5316.6|5310.6|5317.5|5311.5|5317.5|5311.5|5316.6|5310.6|1
1616398550000|2021-03-22 07:35:50|5317.9|5311.9|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|3
1616398570000|2021-03-22 07:36:10|5316.9|5310.9|5316.4|5310.4|5316.9|5310.9|5316.4|5310.4|3
1616398580000|2021-03-22 07:36:20|5316.9|5310.9|5320.5|5314.5|5320.6|5314.6|5316.9|5310.9|6
1616398590000|2021-03-22 07:36:30|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|3
1616398610000|2021-03-22 07:36:50|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|3
1616398620000|2021-03-22 07:37:00|5318.6|5312.6|5318.1|5312.1|5318.6|5312.6|5317.6|5311.6|2
1616398630000|2021-03-22 07:37:10|5317.7|5311.7|5317|5311|5317.7|5311.7|5316.1|5310.1|3
1616398640000|2021-03-22 07:37:20|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|0
1616398650000|2021-03-22 07:37:30|5317|5311|5317.1|5311.1|5317.1|5311.1|5317|5311|1
1616398660000|2021-03-22 07:37:40|5317.5|5311.5|5318.1|5312.1|5318.1|5312.1|5317.5|5311.5|2
1616398680000|2021-03-22 07:38:00|5317.5|5311.5|5317.1|5311.1|5317.5|5311.5|5317|5311|2
1616398700000|2021-03-22 07:38:20|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616398710000|2021-03-22 07:38:30|5315.7|5309.7|5316.6|5310.6|5316.6|5310.6|5315.7|5309.7|1
1616398720000|2021-03-22 07:38:40|5316.5|5310.5|5316.1|5310.1|5316.5|5310.5|5316.1|5310.1|0
1616398730000|2021-03-22 07:38:50|5315.6|5309.6|5315.1|5309.1|5315.6|5309.6|5315.1|5309.1|4
1616398740000|2021-03-22 07:39:00|5314.6|5308.6|5315.1|5309.1|5315.1|5309.1|5314.6|5308.6|1
1616398750000|2021-03-22 07:39:10|5314.7|5308.7|5312.5|5306.5|5314.7|5308.7|5312.5|5306.5|10
1616398760000|2021-03-22 07:39:20|5312.1|5306.1|5313.1|5307.1|5313.5|5307.5|5311.6|5305.6|4
1616398770000|2021-03-22 07:39:30|5312.7|5306.7|5313.1|5307.1|5313.1|5307.1|5312.7|5306.7|1
1616398790000|2021-03-22 07:39:50|5313.5|5307.5|5313.1|5307.1|5313.5|5307.5|5313.1|5307.1|1
1616398800000|2021-03-22 07:40:00|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.1|5306.1|1
1616398810000|2021-03-22 07:40:10|5311.6|5305.6|5311.1|5305.1|5312.6|5306.6|5310.7|5304.7|11
1616398830000|2021-03-22 07:40:30|5312.1|5306.1|5309.8|5303.8|5312.1|5306.1|5309.8|5303.8|5
1616398840000|2021-03-22 07:40:40|5309.4|5303.4|5309.8|5303.8|5309.9|5303.9|5309.4|5303.4|2
1616398860000|2021-03-22 07:41:00|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1616398870000|2021-03-22 07:41:10|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1616398880000|2021-03-22 07:41:20|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1616398890000|2021-03-22 07:41:30|5309.5|5303.5|5309.9|5303.9|5309.9|5303.9|5309.5|5303.5|2
1616398910000|2021-03-22 07:41:50|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|0
1616398920000|2021-03-22 07:42:00|5309.9|5303.9|5311.8|5305.8|5312.3|5306.3|5309.9|5303.9|3
1616398930000|2021-03-22 07:42:10|5310.8|5304.8|5308.8|5302.8|5310.8|5304.8|5308.8|5302.8|10
1616398940000|2021-03-22 07:42:20|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|1
1616398950000|2021-03-22 07:42:30|5308.4|5302.4|5306.3|5300.3|5308.4|5302.4|5306.3|5300.3|1
1616398960000|2021-03-22 07:42:40|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.5|5299.5|1
1616398970000|2021-03-22 07:42:50|5305.8|5299.8|5305.9|5299.9|5305.9|5299.9|5305.8|5299.8|0
1616398980000|2021-03-22 07:43:00|5305.8|5299.8|5305.9|5299.9|5305.9|5299.9|5305.4|5299.4|1
1616398990000|2021-03-22 07:43:10|5306.4|5300.4|5307.3|5301.3|5307.3|5301.3|5306.4|5300.4|2
1616399000000|2021-03-22 07:43:20|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.8|5300.8|3
1616399010000|2021-03-22 07:43:30|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1616399020000|2021-03-22 07:43:40|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|1
1616399040000|2021-03-22 07:44:00|5306.5|5300.5|5306.3|5300.3|5306.5|5300.5|5306.3|5300.3|0
1616399060000|2021-03-22 07:44:20|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|1
1616399070000|2021-03-22 07:44:30|5304.3|5298.3|5304.4|5298.4|5304.4|5298.4|5304.3|5298.3|7
1616399080000|2021-03-22 07:44:40|5304.5|5298.5|5304.4|5298.4|5304.9|5298.9|5304.4|5298.4|2
1616399090000|2021-03-22 07:44:50|5304.5|5298.5|5304.9|5298.9|5304.9|5298.9|5304.5|5298.5|1
1616399100000|2021-03-22 07:45:00|5304.5|5298.5|5304.9|5298.9|5304.9|5298.9|5304.4|5298.4|3
1616399120000|2021-03-22 07:45:20|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|4
1616399130000|2021-03-22 07:45:30|5307.8|5301.8|5307.9|5301.9|5307.9|5301.9|5307.8|5301.8|1
1616399150000|2021-03-22 07:45:50|5308.3|5302.3|5311|5305|5311.8|5305.8|5308.3|5302.3|2
1616399160000|2021-03-22 07:46:00|5310.6|5304.6|5310.4|5304.4|5310.9|5304.9|5310.4|5304.4|5
1616399170000|2021-03-22 07:46:10|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|14
1616399180000|2021-03-22 07:46:20|5307.8|5301.8|5307.7|5301.7|5307.9|5301.9|5307.7|5301.7|53
1616399190000|2021-03-22 07:46:30|5307.3|5301.3|5305.8|5299.8|5307.3|5301.3|5305.8|5299.8|13
1616399200000|2021-03-22 07:46:40|5305.9|5299.9|5305.8|5299.8|5305.9|5299.9|5305.8|5299.8|0
1616399210000|2021-03-22 07:46:50|5305.7|5299.7|5304.8|5298.8|5305.7|5299.7|5304.8|5298.8|0
1616399220000|2021-03-22 07:47:00|5304.5|5298.5|5304.8|5298.8|5305.3|5299.3|5304.5|5298.5|5
1616399230000|2021-03-22 07:47:10|5305.2|5299.2|5304.8|5298.8|5305.3|5299.3|5304.8|5298.8|2
1616399240000|2021-03-22 07:47:20|5305.2|5299.2|5306.9|5300.9|5307.3|5301.3|5305.2|5299.2|5
1616399250000|2021-03-22 07:47:30|5306.7|5300.7|5309.5|5303.5|5309.5|5303.5|5306.7|5300.7|2
1616399270000|2021-03-22 07:47:50|5309.1|5303.1|5311.5|5305.5|5311.5|5305.5|5308.7|5302.7|16
1616399280000|2021-03-22 07:48:00|5310|5304|5307.5|5301.5|5310|5304|5307.1|5301.1|13
1616399290000|2021-03-22 07:48:10|5304.6|5298.6|5304|5298|5305.1|5299.1|5303.6|5297.6|9
1616399300000|2021-03-22 07:48:20|5303.6|5297.6|5304.1|5298.1|5304.5|5298.5|5303.4|5297.4|19
1616399310000|2021-03-22 07:48:30|5304.5|5298.5|5303.5|5297.5|5304.5|5298.5|5303.5|5297.5|0
1616399320000|2021-03-22 07:48:40|5303.6|5297.6|5304|5298|5304|5298|5303.5|5297.5|3
1616399330000|2021-03-22 07:48:50|5304.5|5298.5|5304|5298|5304.5|5298.5|5304|5298|1
1616399340000|2021-03-22 07:49:00|5305.1|5299.1|5305.7|5299.7|5306.5|5300.5|5305.1|5299.1|5
1616399350000|2021-03-22 07:49:10|5305.5|5299.5|5306.5|5300.5|5306.5|5300.5|5305.5|5299.5|0
1616399360000|2021-03-22 07:49:20|5306.6|5300.6|5306.5|5300.5|5306.6|5300.6|5306.5|5300.5|0
1616399370000|2021-03-22 07:49:30|5307.5|5301.5|5307|5301|5307.5|5301.5|5307|5301|3
1616399380000|2021-03-22 07:49:40|5307.5|5301.5|5305.2|5299.2|5307.5|5301.5|5305.2|5299.2|3
1616399390000|2021-03-22 07:49:50|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|2
1616399400000|2021-03-22 07:50:00|5305.2|5299.2|5305.1|5299.1|5305.2|5299.2|5305.1|5299.1|0
1616399420000|2021-03-22 07:50:20|5304.7|5298.7|5305.1|5299.1|5305.1|5299.1|5304.6|5298.6|1
1616399460000|2021-03-22 07:51:00|5305|5299|5304|5298|5305|5299|5303.5|5297.5|20
1616399480000|2021-03-22 07:51:20|5304.5|5298.5|5303.6|5297.6|5304.5|5298.5|5303.6|5297.6|4
1616399490000|2021-03-22 07:51:30|5303.5|5297.5|5304|5298|5304|5298|5303.5|5297.5|0
1616399500000|2021-03-22 07:51:40|5304.1|5298.1|5304.9|5298.9|5304.9|5298.9|5304|5298|2
1616399510000|2021-03-22 07:51:50|5305.4|5299.4|5307|5301|5307|5301|5305.4|5299.4|1
1616399520000|2021-03-22 07:52:00|5307.4|5301.4|5308.1|5302.1|5308.1|5302.1|5307|5301|3
1616399530000|2021-03-22 07:52:10|5308.5|5302.5|5308.1|5302.1|5308.5|5302.5|5308.1|5302.1|2
1616399540000|2021-03-22 07:52:20|5308|5302|5308.1|5302.1|5308.1|5302.1|5308|5302|0
1616399550000|2021-03-22 07:52:30|5308.9|5302.9|5310.1|5304.1|5310.5|5304.5|5308.9|5302.9|6
1616399580000|2021-03-22 07:53:00|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1616399590000|2021-03-22 07:53:10|5310.4|5304.4|5310|5304|5310.4|5304.4|5309.6|5303.6|2
1616399600000|2021-03-22 07:53:20|5310.1|5304.1|5311.1|5305.1|5311.1|5305.1|5310.1|5304.1|2
1616399610000|2021-03-22 07:53:30|5310.6|5304.6|5311.1|5305.1|5311.1|5305.1|5310.6|5304.6|2
1616399640000|2021-03-22 07:54:00|5311|5305|5311.1|5305.1|5311.1|5305.1|5311|5305|0
1616399650000|2021-03-22 07:54:10|5312.7|5306.7|5315.1|5309.1|5315.5|5309.5|5312.7|5306.7|12
1616399660000|2021-03-22 07:54:20|5315|5309|5316|5310|5316|5310|5314.9|5308.9|4
1616399680000|2021-03-22 07:54:40|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1616399690000|2021-03-22 07:54:50|5315.6|5309.6|5316.1|5310.1|5316.1|5310.1|5315.6|5309.6|1
1616399700000|2021-03-22 07:55:00|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|5315.1|5309.1|1
1616399710000|2021-03-22 07:55:10|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|2
1616399730000|2021-03-22 07:55:30|5316.5|5310.5|5319|5313|5319|5313|5316.5|5310.5|4
1616399740000|2021-03-22 07:55:40|5318.6|5312.6|5319|5313|5319|5313|5318.6|5312.6|1
1616399750000|2021-03-22 07:55:50|5320|5314|5320|5314|5320|5314|5320|5314|3
1616399760000|2021-03-22 07:56:00|5320.1|5314.1|5319.9|5313.9|5320.1|5314.1|5319.5|5313.5|2
1616399770000|2021-03-22 07:56:10|5320|5314|5320|5314|5320|5314|5320|5314|0
1616399800000|2021-03-22 07:56:40|5321|5315|5321.1|5315.1|5322|5316|5321|5315|6
1616399820000|2021-03-22 07:57:00|||||||||1
1616399840000|2021-03-22 07:57:20|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|3
1616399850000|2021-03-22 07:57:30|5322|5316|5319|5313|5322|5316|5319|5313|8
1616399870000|2021-03-22 07:57:50|5318.1|5312.1|5319|5313|5319|5313|5318|5312|1
1616399880000|2021-03-22 07:58:00|5318.9|5312.9|5318|5312|5318.9|5312.9|5318|5312|0
1616399890000|2021-03-22 07:58:10|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|0
1616399900000|2021-03-22 07:58:20|5317.5|5311.5|5317|5311|5317.5|5311.5|5317|5311|0
1616399910000|2021-03-22 07:58:30|5316.9|5310.9|5315.5|5309.5|5317|5311|5315.3|5309.3|32
1616399920000|2021-03-22 07:58:40|5316|5310|5315.9|5309.9|5316|5310|5315.9|5309.9|7
1616399950000|2021-03-22 07:59:10|5316|5310|5319.9|5313.9|5319.9|5313.9|5316|5310|1
1616399960000|2021-03-22 07:59:20|5318.9|5312.9|5318.5|5312.5|5319|5313|5318.5|5312.5|1
1616399970000|2021-03-22 07:59:30|5318|5312|5317|5311|5318|5312|5317|5311|10
1616399990000|2021-03-22 07:59:50|5318.4|5312.4|5318.8|5312.8|5318.8|5312.8|5318.4|5312.4|9
1616400000000|2021-03-22 08:00:00|5318.9|5312.9|5318.9|5312.9|5319|5313|5318.4|5312.4|3
1616400010000|2021-03-22 08:00:10|5318.8|5312.8|5318.3|5312.3|5318.8|5312.8|5318.3|5312.3|10
1616400020000|2021-03-22 08:00:20|5318.2|5312.2|5318.3|5312.3|5318.3|5312.3|5318.2|5312.2|15
1616400030000|2021-03-22 08:00:30|5318.4|5312.4|5319.4|5313.4|5319.4|5313.4|5318.4|5312.4|5
1616400040000|2021-03-22 08:00:40|5319.8|5313.8|5319.9|5313.9|5320.4|5314.4|5319.8|5313.8|2
1616400060000|2021-03-22 08:01:00|5318.9|5312.9|5316.9|5310.9|5318.9|5312.9|5316.9|5310.9|4
1616400070000|2021-03-22 08:01:10|5317|5311|5317|5311|5317.5|5311.5|5317|5311|0
1616400080000|2021-03-22 08:01:20|5316.5|5310.5|5317|5311|5317.5|5311.5|5316.5|5310.5|4
1616400110000|2021-03-22 08:01:50|5318.5|5312.5|5319|5313|5319.5|5313.5|5318.5|5312.5|5
1616400120000|2021-03-22 08:02:00|5318.5|5312.5|5318|5312|5318.5|5312.5|5318|5312|0
1616400130000|2021-03-22 08:02:10|5317.5|5311.5|5317|5311|5317.5|5311.5|5317|5311|0
1616400140000|2021-03-22 08:02:20|5316.6|5310.6|5316.1|5310.1|5316.6|5310.6|5315.7|5309.7|18
1616400160000|2021-03-22 08:02:40|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|5316.2|5310.2|0
1616400180000|2021-03-22 08:03:00|5316.6|5310.6|5318.2|5312.2|5319.1|5313.1|5316.6|5310.6|1
1616400190000|2021-03-22 08:03:10|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|0
1616400200000|2021-03-22 08:03:20|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|1
1616400210000|2021-03-22 08:03:30|5317.7|5311.7|5317.2|5311.2|5317.7|5311.7|5317.2|5311.2|0
1616400220000|2021-03-22 08:03:40|5316.8|5310.8|5317.2|5311.2|5317.6|5311.6|5316.8|5310.8|3
1616400230000|2021-03-22 08:03:50|5317|5311|5315.7|5309.7|5317|5311|5315.7|5309.7|7
1616400240000|2021-03-22 08:04:00|5314.9|5308.9|5314.9|5308.9|5315.8|5309.8|5314.9|5308.9|18
1616400250000|2021-03-22 08:04:10|5313.7|5307.7|5314.3|5308.3|5314.8|5308.8|5313.7|5307.7|8
1616400300000|2021-03-22 08:05:00|5313.8|5307.8|5311.7|5305.7|5313.8|5307.8|5311.7|5305.7|7
1616400310000|2021-03-22 08:05:10|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|0
1616400320000|2021-03-22 08:05:20|5311.6|5305.6|5310.3|5304.3|5311.6|5305.6|5310.3|5304.3|7
1616400330000|2021-03-22 08:05:30|5310.4|5304.4|5310.4|5304.4|5310.8|5304.8|5309.9|5303.9|4
1616400340000|2021-03-22 08:05:40|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5309.8|5303.8|0
1616400350000|2021-03-22 08:05:50|5309.8|5303.8|5310.3|5304.3|5310.4|5304.4|5309.8|5303.8|3
1616400360000|2021-03-22 08:06:00|5309.8|5303.8|5309.4|5303.4|5309.8|5303.8|5309.4|5303.4|2
1616400370000|2021-03-22 08:06:10|5308.8|5302.8|5309.4|5303.4|5309.4|5303.4|5308.4|5302.4|9
1616400390000|2021-03-22 08:06:30|5309.3|5303.3|5308.4|5302.4|5309.3|5303.3|5308.4|5302.4|0
1616400410000|2021-03-22 08:06:50|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|1
1616400420000|2021-03-22 08:07:00|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5306.9|5300.9|2
1616400450000|2021-03-22 08:07:30|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|5306.9|5300.9|0
1616400460000|2021-03-22 08:07:40|5306.8|5300.8|5307.4|5301.4|5307.4|5301.4|5306.4|5300.4|6
1616400470000|2021-03-22 08:07:50|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|5309.4|5303.4|4
1616400480000|2021-03-22 08:08:00|5309.8|5303.8|5308.3|5302.3|5309.8|5303.8|5308.3|5302.3|1
1616400490000|2021-03-22 08:08:10|5308.8|5302.8|5309.4|5303.4|5309.4|5303.4|5308.8|5302.8|1
1616400500000|2021-03-22 08:08:20|5309.8|5303.8|5310.3|5304.3|5310.4|5304.4|5309.8|5303.8|4
1616400510000|2021-03-22 08:08:30|5310.2|5304.2|5309.4|5303.4|5310.2|5304.2|5309.4|5303.4|1
1616400520000|2021-03-22 08:08:40|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|2
1616400530000|2021-03-22 08:08:50|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1616400540000|2021-03-22 08:09:00|5309.9|5303.9|5309.4|5303.4|5309.9|5303.9|5309.4|5303.4|2
1616400550000|2021-03-22 08:09:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|1
1616400580000|2021-03-22 08:09:40|5307.4|5301.4|5306.8|5300.8|5307.4|5301.4|5306.8|5300.8|0
1616400590000|2021-03-22 08:09:50|5307.2|5301.2|5307.3|5301.3|5307.3|5301.3|5307.2|5301.2|0
1616400600000|2021-03-22 08:10:00|5306.9|5300.9|5306.9|5300.9|5307.2|5301.2|5306.8|5300.8|2
1616400610000|2021-03-22 08:10:10|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.3|5300.3|4
1616400620000|2021-03-22 08:10:20|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|1
1616400640000|2021-03-22 08:10:40|5307.8|5301.8|5309.8|5303.8|5309.8|5303.8|5307.8|5301.8|1
1616400660000|2021-03-22 08:11:00|5310.3|5304.3|5307.3|5301.3|5310.3|5304.3|5307.3|5301.3|13
1616400670000|2021-03-22 08:11:10|5308.4|5302.4|5309.8|5303.8|5309.8|5303.8|5308.4|5302.4|3
1616400680000|2021-03-22 08:11:20|5310.8|5304.8|5310.2|5304.2|5310.8|5304.8|5310.2|5304.2|2
1616400690000|2021-03-22 08:11:30|5310.6|5304.6|5311.2|5305.2|5311.2|5305.2|5310.6|5304.6|1
1616400710000|2021-03-22 08:11:50|5311.3|5305.3|5313.1|5307.1|5313.1|5307.1|5311.3|5305.3|3
1616400720000|2021-03-22 08:12:00|||||||||1
1616400730000|2021-03-22 08:12:10|5312.6|5306.6|5310.3|5304.3|5312.6|5306.6|5310.3|5304.3|1
1616400770000|2021-03-22 08:12:50|5309.8|5303.8|5310.2|5304.2|5310.3|5304.3|5309.8|5303.8|1
1616400780000|2021-03-22 08:13:00|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|7
1616400790000|2021-03-22 08:13:10|5312.7|5306.7|5311.7|5305.7|5313.1|5307.1|5311.7|5305.7|4
1616400800000|2021-03-22 08:13:20|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|0
1616400820000|2021-03-22 08:13:40|5311.7|5305.7|5311.7|5305.7|5311.7|5305.7|5311.7|5305.7|0
1616400830000|2021-03-22 08:13:50|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|0
1616400840000|2021-03-22 08:14:00|||||||||1
1616400850000|2021-03-22 08:14:10|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|0
1616400860000|2021-03-22 08:14:20|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|1
1616400890000|2021-03-22 08:14:50|5311.8|5305.8|5311.6|5305.6|5311.8|5305.8|5311.6|5305.6|0
1616400900000|2021-03-22 08:15:00|5312.1|5306.1|5311.6|5305.6|5312.2|5306.2|5311.6|5305.6|0
1616400910000|2021-03-22 08:15:10|5312|5306|5311.8|5305.8|5312.2|5306.2|5311.8|5305.8|0
1616400920000|2021-03-22 08:15:20|5312|5306|5312.2|5306.2|5312.2|5306.2|5312|5306|0
1616400930000|2021-03-22 08:15:30|5312|5306|5312.2|5306.2|5312.2|5306.2|5311.6|5305.6|0
1616400960000|2021-03-22 08:16:00|5312.6|5306.6|5313.2|5307.2|5313.2|5307.2|5312.6|5306.6|2
1616401000000|2021-03-22 08:16:40|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1616401010000|2021-03-22 08:16:50|5313.8|5307.8|5314.3|5308.3|5314.3|5308.3|5313.8|5307.8|3
1616401020000|2021-03-22 08:17:00|5314.7|5308.7|5316.7|5310.7|5316.7|5310.7|5314.7|5308.7|2
1616401030000|2021-03-22 08:17:10|5317.2|5311.2|5316.2|5310.2|5317.3|5311.3|5315.8|5309.8|12
1616401040000|2021-03-22 08:17:20|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.2|5310.2|0
1616401050000|2021-03-22 08:17:30|5316.2|5310.2|5316.7|5310.7|5316.7|5310.7|5316.2|5310.2|1
1616401060000|2021-03-22 08:17:40|5316.2|5310.2|5316.7|5310.7|5316.7|5310.7|5316.2|5310.2|3
1616401070000|2021-03-22 08:17:50|5317.1|5311.1|5317.6|5311.6|5317.6|5311.6|5317.1|5311.1|1
1616401080000|2021-03-22 08:18:00|5317.7|5311.7|5317.6|5311.6|5317.7|5311.7|5317.6|5311.6|0
1616401090000|2021-03-22 08:18:10|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|5317.2|5311.2|1
1616401100000|2021-03-22 08:18:20|5317.6|5311.6|5317.7|5311.7|5317.7|5311.7|5317.6|5311.6|0
1616401110000|2021-03-22 08:18:30|5317.6|5311.6|5316.1|5310.1|5317.6|5311.6|5316.1|5310.1|4
1616401120000|2021-03-22 08:18:40|5315.7|5309.7|5318.1|5312.1|5319.1|5313.1|5315.7|5309.7|2
1616401130000|2021-03-22 08:18:50|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|0
1616401140000|2021-03-22 08:19:00|||||||||1
1616401150000|2021-03-22 08:19:10|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|3
1616401160000|2021-03-22 08:19:20|5319.1|5313.1|5319.5|5313.5|5319.5|5313.5|5319.1|5313.1|1
1616401170000|2021-03-22 08:19:30|5319.6|5313.6|5319.1|5313.1|5319.6|5313.6|5319.1|5313.1|1
1616401180000|2021-03-22 08:19:40|5319.2|5313.2|5319.1|5313.1|5319.2|5313.2|5318.7|5312.7|1
1616401190000|2021-03-22 08:19:50|5318.7|5312.7|5318.6|5312.6|5318.7|5312.7|5318.6|5312.6|5
1616401200000|2021-03-22 08:20:00|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|1
1616401230000|2021-03-22 08:20:30|5319.6|5313.6|5319.7|5313.7|5319.7|5313.7|5319.2|5313.2|3
1616401240000|2021-03-22 08:20:40|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|1
1616401250000|2021-03-22 08:20:50|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|1
1616401260000|2021-03-22 08:21:00|5318.8|5312.8|5318.7|5312.7|5318.8|5312.8|5318.7|5312.7|1
1616401280000|2021-03-22 08:21:20|5318.6|5312.6|5317.7|5311.7|5318.6|5312.6|5317.7|5311.7|6
1616401290000|2021-03-22 08:21:30|||||||||18
1616401300000|2021-03-22 08:21:40|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|4
1616401310000|2021-03-22 08:21:50|5318.2|5312.2|5318.7|5312.7|5318.7|5312.7|5318.2|5312.2|0
1616401320000|2021-03-22 08:22:00|5319.2|5313.2|5319.2|5313.2|5319.7|5313.7|5319.2|5313.2|4
1616401330000|2021-03-22 08:22:10|5319.3|5313.3|5324.3|5318.3|5324.3|5318.3|5319.3|5313.3|14
1616401340000|2021-03-22 08:22:20|5324.4|5318.4|5323.6|5317.6|5326|5320|5323.6|5317.6|7
1616401350000|2021-03-22 08:22:30|5323.5|5317.5|5322.8|5316.8|5323.8|5317.8|5322.8|5316.8|1
1616401360000|2021-03-22 08:22:40|5325.3|5319.3|5325.9|5319.9|5327|5321|5323.3|5317.3|65
1616401370000|2021-03-22 08:22:50|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|2
1616401380000|2021-03-22 08:23:00|5325.4|5319.4|5324.4|5318.4|5326.5|5320.5|5324.4|5318.4|7
1616401390000|2021-03-22 08:23:10|5325.3|5319.3|5324.4|5318.4|5325.3|5319.3|5324.4|5318.4|1
1616401400000|2021-03-22 08:23:20|5324|5318|5323.7|5317.7|5324|5318|5323.7|5317.7|6
1616401410000|2021-03-22 08:23:30|5324.2|5318.2|5325.4|5319.4|5325.4|5319.4|5324.2|5318.2|6
1616401420000|2021-03-22 08:23:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1616401430000|2021-03-22 08:23:50|5325.4|5319.4|5325.3|5319.3|5325.4|5319.4|5325.3|5319.3|0
1616401440000|2021-03-22 08:24:00|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5325.8|5319.8|6
1616401450000|2021-03-22 08:24:10|5326.7|5320.7|5326.3|5320.3|5326.7|5320.7|5326.3|5320.3|2
1616401460000|2021-03-22 08:24:20|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|1
1616401470000|2021-03-22 08:24:30|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1616401480000|2021-03-22 08:24:40|5327.8|5321.8|5328.3|5322.3|5328.4|5322.4|5327.8|5321.8|9
1616401490000|2021-03-22 08:24:50|5327.9|5321.9|5328.3|5322.3|5328.3|5322.3|5327.8|5321.8|2
1616401500000|2021-03-22 08:25:00|5328.4|5322.4|5329.3|5323.3|5329.3|5323.3|5328.3|5322.3|8
1616401510000|2021-03-22 08:25:10|5329.7|5323.7|5328.2|5322.2|5329.7|5323.7|5328.2|5322.2|1
1616401520000|2021-03-22 08:25:20|5328.3|5322.3|5327.3|5321.3|5328.3|5322.3|5327.3|5321.3|3
1616401530000|2021-03-22 08:25:30|5326.8|5320.8|5326.7|5320.7|5326.8|5320.8|5326.7|5320.7|10
1616401560000|2021-03-22 08:26:00|5324.3|5318.3|5323.3|5317.3|5324.3|5318.3|5323.3|5317.3|1
1616401570000|2021-03-22 08:26:10|5322.9|5316.9|5322.8|5316.8|5322.9|5316.9|5322.8|5316.8|2
1616401580000|2021-03-22 08:26:20|5322.9|5316.9|5322.8|5316.8|5322.9|5316.9|5322.8|5316.8|1
1616401590000|2021-03-22 08:26:30|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|13
1616401600000|2021-03-22 08:26:40|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5322.8|5316.8|6
1616401610000|2021-03-22 08:26:50|5325.3|5319.3|5325.4|5319.4|5325.4|5319.4|5325.3|5319.3|2
1616401630000|2021-03-22 08:27:10|5325.2|5319.2|5323.3|5317.3|5325.2|5319.2|5323.3|5317.3|2
1616401640000|2021-03-22 08:27:20|5323.4|5317.4|5324.4|5318.4|5324.4|5318.4|5323.4|5317.4|3
1616401650000|2021-03-22 08:27:30|5324.8|5318.8|5324.4|5318.4|5324.8|5318.8|5324.4|5318.4|1
1616401660000|2021-03-22 08:27:40|5323.9|5317.9|5324.3|5318.3|5324.7|5318.7|5323.8|5317.8|3
1616401670000|2021-03-22 08:27:50|5324.4|5318.4|5324.4|5318.4|5324.8|5318.8|5324.4|5318.4|5
1616401680000|2021-03-22 08:28:00|5325.3|5319.3|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|2
1616401690000|2021-03-22 08:28:10|5325.7|5319.7|5324.3|5318.3|5325.7|5319.7|5324.3|5318.3|1
1616401700000|2021-03-22 08:28:20|5324.2|5318.2|5325.5|5319.5|5325.9|5319.9|5324.2|5318.2|11
1616401710000|2021-03-22 08:28:30|5326|5320|5328.3|5322.3|5328.3|5322.3|5326|5320|3
1616401740000|2021-03-22 08:29:00|5327.5|5321.5|5327.4|5321.4|5327.5|5321.5|5327.4|5321.4|1
1616401750000|2021-03-22 08:29:10|5327.8|5321.8|5327.4|5321.4|5327.8|5321.8|5327.4|5321.4|2
1616401760000|2021-03-22 08:29:20|5327.8|5321.8|5327.4|5321.4|5327.8|5321.8|5327.4|5321.4|1
1616401780000|2021-03-22 08:29:40|5328.4|5322.4|5328.5|5322.5|5328.9|5322.9|5328.4|5322.4|1
1616401790000|2021-03-22 08:29:50|5328.4|5322.4|5329.9|5323.9|5329.9|5323.9|5328.4|5322.4|10
1616401800000|2021-03-22 08:30:00|5329.8|5323.8|5333.3|5327.3|5333.3|5327.3|5329.8|5323.8|42
1616401810000|2021-03-22 08:30:10|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|1
1616401820000|2021-03-22 08:30:20|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|1
1616401850000|2021-03-22 08:30:50|5331.5|5325.5|5336.1|5330.1|5336.1|5330.1|5331.5|5325.5|8
1616401860000|2021-03-22 08:31:00|5336|5330|5335.1|5329.1|5336|5330|5334.1|5328.1|8
1616401870000|2021-03-22 08:31:10|5335.6|5329.6|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|0
1616401880000|2021-03-22 08:31:20|5339.4|5333.4|5340.9|5334.9|5342|5336|5339.4|5333.4|40
1616401890000|2021-03-22 08:31:30|5341|5335|5340.5|5334.5|5341|5335|5340.5|5334.5|0
1616401900000|2021-03-22 08:31:40|5340.4|5334.4|5339.3|5333.3|5340.4|5334.4|5339|5333|6
1616401910000|2021-03-22 08:31:50|5338.4|5332.4|5338.7|5332.7|5338.7|5332.7|5338.3|5332.3|1
1616401920000|2021-03-22 08:32:00|5343|5337|5342.5|5336.5|5343.5|5337.5|5342.5|5336.5|6
1616401930000|2021-03-22 08:32:10|5342.4|5336.4|5341.1|5335.1|5343|5337|5341.1|5335.1|6
1616401940000|2021-03-22 08:32:20|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.1|5335.1|6
1616401950000|2021-03-22 08:32:30|5341.6|5335.6|5342.1|5336.1|5342.6|5336.6|5341.6|5335.6|1
1616401960000|2021-03-22 08:32:40|5342.6|5336.6|5341.6|5335.6|5342.6|5336.6|5341.6|5335.6|1
1616401970000|2021-03-22 08:32:50|5341.1|5335.1|5341.6|5335.6|5341.6|5335.6|5341.1|5335.1|1
1616401980000|2021-03-22 08:33:00|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|2
1616401990000|2021-03-22 08:33:10|5340.6|5334.6|5339.6|5333.6|5340.6|5334.6|5339.6|5333.6|7
1616402000000|2021-03-22 08:33:20|5339.5|5333.5|5338.8|5332.8|5339.5|5333.5|5337.9|5331.9|8
1616402010000|2021-03-22 08:33:30|5338.3|5332.3|5337.8|5331.8|5338.3|5332.3|5337.8|5331.8|1
1616402020000|2021-03-22 08:33:40|5338.2|5332.2|5338.2|5332.2|5338.3|5332.3|5338.2|5332.2|0
1616402030000|2021-03-22 08:33:50|5337.8|5331.8|5337.3|5331.3|5337.8|5331.8|5337.2|5331.2|3
1616402040000|2021-03-22 08:34:00|5337.2|5331.2|5336.8|5330.8|5337.2|5331.2|5336.7|5330.7|2
1616402050000|2021-03-22 08:34:10|5335.9|5329.9|5335.4|5329.4|5335.9|5329.9|5335.4|5329.4|1
1616402060000|2021-03-22 08:34:20|5335|5329|5334.3|5328.3|5335|5329|5334.3|5328.3|1
1616402070000|2021-03-22 08:34:30|||||||||1
1616402080000|2021-03-22 08:34:40|5333.8|5327.8|5335.3|5329.3|5335.9|5329.9|5333.8|5327.8|2
1616402090000|2021-03-22 08:34:50|5335.8|5329.8|5336.3|5330.3|5336.3|5330.3|5335.8|5329.8|1
1616402100000|2021-03-22 08:35:00|5336.1|5330.1|5336.3|5330.3|5336.3|5330.3|5336.1|5330.1|0
1616402110000|2021-03-22 08:35:10|5336.7|5330.7|5335.3|5329.3|5336.7|5330.7|5335.3|5329.3|2
1616402140000|2021-03-22 08:35:40|5336.1|5330.1|5338.2|5332.2|5338.2|5332.2|5336.1|5330.1|6
1616402150000|2021-03-22 08:35:50|5338.6|5332.6|5338.3|5332.3|5338.6|5332.6|5338.3|5332.3|1
1616402160000|2021-03-22 08:36:00|5338.7|5332.7|5338.3|5332.3|5338.7|5332.7|5338.3|5332.3|1
1616402170000|2021-03-22 08:36:10|5337.7|5331.7|5334.8|5328.8|5337.7|5331.7|5334.8|5328.8|2
1616402180000|2021-03-22 08:36:20|5335.3|5329.3|5335.3|5329.3|5335.8|5329.8|5335.3|5329.3|2
1616402190000|2021-03-22 08:36:30|5335.4|5329.4|5337.3|5331.3|5337.3|5331.3|5335.4|5329.4|0
1616402200000|2021-03-22 08:36:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1616402220000|2021-03-22 08:37:00|5337.3|5331.3|5335.8|5329.8|5337.3|5331.3|5335.8|5329.8|1
1616402230000|2021-03-22 08:37:10|5335.3|5329.3|5334.7|5328.7|5335.3|5329.3|5334.7|5328.7|0
1616402240000|2021-03-22 08:37:20|5333.3|5327.3|5332.3|5326.3|5333.3|5327.3|5332.3|5326.3|2
1616402250000|2021-03-22 08:37:30|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1616402270000|2021-03-22 08:37:50|5331.1|5325.1|5333.3|5327.3|5333.3|5327.3|5331.1|5325.1|3
1616402280000|2021-03-22 08:38:00|5333.2|5327.2|5333.1|5327.1|5333.2|5327.2|5333.1|5327.1|0
1616402290000|2021-03-22 08:38:10|5332.7|5326.7|5332.1|5326.1|5332.7|5326.7|5332.1|5326.1|6
1616402300000|2021-03-22 08:38:20|5332.5|5326.5|5333.1|5327.1|5333.1|5327.1|5332.1|5326.1|2
1616402310000|2021-03-22 08:38:30|5333.6|5327.6|5333.5|5327.5|5333.6|5327.6|5333.1|5327.1|0
1616402330000|2021-03-22 08:38:50|5333.6|5327.6|5333.1|5327.1|5333.6|5327.6|5333.1|5327.1|1
1616402350000|2021-03-22 08:39:10|5332.3|5326.3|5332.1|5326.1|5332.3|5326.3|5332.1|5326.1|0
1616402360000|2021-03-22 08:39:20|5331.7|5325.7|5330.1|5324.1|5331.7|5325.7|5330.1|5324.1|2
1616402380000|2021-03-22 08:39:40|5330.5|5324.5|5331.1|5325.1|5331.1|5325.1|5330.1|5324.1|4
1616402400000|2021-03-22 08:40:00|5331.5|5325.5|5332.2|5326.2|5333|5327|5331.5|5325.5|3
1616402410000|2021-03-22 08:40:10|5331.3|5325.3|5331.7|5325.7|5331.7|5325.7|5331.3|5325.3|1
1616402420000|2021-03-22 08:40:20|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1616402430000|2021-03-22 08:40:30|5332.1|5326.1|5332.3|5326.3|5332.3|5326.3|5332.1|5326.1|0
1616402440000|2021-03-22 08:40:40|5332.7|5326.7|5332.2|5326.2|5332.7|5326.7|5332.1|5326.1|2
1616402450000|2021-03-22 08:40:50|5332.3|5326.3|5332.2|5326.2|5332.3|5326.3|5332.2|5326.2|0
1616402460000|2021-03-22 08:41:00|5332.1|5326.1|5332.2|5326.2|5332.2|5326.2|5332.1|5326.1|0
1616402470000|2021-03-22 08:41:10|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1616402480000|2021-03-22 08:41:20|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1616402510000|2021-03-22 08:41:50|5331.6|5325.6|5332.3|5326.3|5332.7|5326.7|5331.6|5325.6|4
1616402520000|2021-03-22 08:42:00|5332.7|5326.7|5331.3|5325.3|5332.7|5326.7|5331.3|5325.3|1
1616402530000|2021-03-22 08:42:10|5331.8|5325.8|5331.3|5325.3|5331.8|5325.8|5331.3|5325.3|0
1616402540000|2021-03-22 08:42:20|5331.7|5325.7|5334.2|5328.2|5334.2|5328.2|5331.7|5325.7|7
1616402580000|2021-03-22 08:43:00|5334.3|5328.3|5333.3|5327.3|5334.3|5328.3|5333.3|5327.3|2
1616402590000|2021-03-22 08:43:10|||||||||1
1616402600000|2021-03-22 08:43:20|5333.7|5327.7|5333.3|5327.3|5333.7|5327.7|5333.3|5327.3|1
1616402620000|2021-03-22 08:43:40|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.2|5326.2|1
1616402630000|2021-03-22 08:43:50|5332.2|5326.2|5331.3|5325.3|5332.2|5326.2|5330.8|5324.8|5
1616402640000|2021-03-22 08:44:00|5330.8|5324.8|5330.3|5324.3|5330.8|5324.8|5330.3|5324.3|1
1616402650000|2021-03-22 08:44:10|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1616402660000|2021-03-22 08:44:20|5331.2|5325.2|5331.3|5325.3|5331.3|5325.3|5331.2|5325.2|2
1616402670000|2021-03-22 08:44:30|5331.7|5325.7|5331.8|5325.8|5331.8|5325.8|5331.7|5325.7|0
1616402690000|2021-03-22 08:44:50|5331.4|5325.4|5331.3|5325.3|5331.8|5325.8|5331.3|5325.3|0
1616402700000|2021-03-22 08:45:00|5331.7|5325.7|5333.3|5327.3|5333.3|5327.3|5331.3|5325.3|7
1616402710000|2021-03-22 08:45:10|5333.7|5327.7|5337.1|5331.1|5337.1|5331.1|5333.3|5327.3|22
1616402720000|2021-03-22 08:45:20|5336.2|5330.2|5337.1|5331.1|5337.6|5331.6|5336.2|5330.2|7
1616402730000|2021-03-22 08:45:30|5336.2|5330.2|5334.3|5328.3|5336.2|5330.2|5334.3|5328.3|3
1616402750000|2021-03-22 08:45:50|5333.8|5327.8|5334.3|5328.3|5334.3|5328.3|5332.8|5326.8|1
1616402760000|2021-03-22 08:46:00|5334.2|5328.2|5334.3|5328.3|5334.3|5328.3|5334.2|5328.2|0
1616402790000|2021-03-22 08:46:30|5333.8|5327.8|5336.3|5330.3|5336.3|5330.3|5333.3|5327.3|7
1616402800000|2021-03-22 08:46:40|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|1
1616402810000|2021-03-22 08:46:50|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1616402820000|2021-03-22 08:47:00|5336.2|5330.2|5334.3|5328.3|5336.2|5330.2|5334.3|5328.3|2
1616402840000|2021-03-22 08:47:20|5334.8|5328.8|5334.3|5328.3|5334.8|5328.8|5334.3|5328.3|1
1616402850000|2021-03-22 08:47:30|5334.2|5328.2|5334.3|5328.3|5334.3|5328.3|5334.2|5328.2|0
1616402860000|2021-03-22 08:47:40|5335.6|5329.6|5335.8|5329.8|5335.8|5329.8|5335.6|5329.6|1
1616402870000|2021-03-22 08:47:50|5335.3|5329.3|5335.4|5329.4|5335.4|5329.4|5335.3|5329.3|0
1616402880000|2021-03-22 08:48:00|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1616402890000|2021-03-22 08:48:10|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|3
1616402900000|2021-03-22 08:48:20|||||||||9
1616402930000|2021-03-22 08:48:50|||||||||22
1616402940000|2021-03-22 08:49:00|5334.3|5328.3|5333.8|5327.8|5334.3|5328.3|5333.8|5327.8|3
1616402950000|2021-03-22 08:49:10|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5
1616402960000|2021-03-22 08:49:20|5334.4|5328.4|5335.8|5329.8|5336.3|5330.3|5334.4|5328.4|3
1616402980000|2021-03-22 08:49:40|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1616403010000|2021-03-22 08:50:10|5334.8|5328.8|5334.3|5328.3|5334.8|5328.8|5334.3|5328.3|0
1616403020000|2021-03-22 08:50:20|5333.8|5327.8|5334.3|5328.3|5334.3|5328.3|5333.7|5327.7|10
1616403040000|2021-03-22 08:50:40|5334.5|5328.5|5336.2|5330.2|5336.7|5330.7|5334.5|5328.5|5
1616403060000|2021-03-22 08:51:00|5335.8|5329.8|5334.3|5328.3|5335.8|5329.8|5334.3|5328.3|1
1616403070000|2021-03-22 08:51:10|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1616403100000|2021-03-22 08:51:40|5334.3|5328.3|5333.8|5327.8|5334.3|5328.3|5333.8|5327.8|0
1616403110000|2021-03-22 08:51:50|5333.7|5327.7|5334.3|5328.3|5334.3|5328.3|5333.7|5327.7|8
1616403120000|2021-03-22 08:52:00|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1616403160000|2021-03-22 08:52:40|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|4
1616403180000|2021-03-22 08:53:00|5335.3|5329.3|5334.8|5328.8|5335.3|5329.3|5334.8|5328.8|2
1616403200000|2021-03-22 08:53:20|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|0
1616403210000|2021-03-22 08:53:30|5333.9|5327.9|5334.4|5328.4|5334.4|5328.4|5333.8|5327.8|3
1616403220000|2021-03-22 08:53:40|5335.3|5329.3|5335.4|5329.4|5335.4|5329.4|5335.3|5329.3|1
1616403230000|2021-03-22 08:53:50|5335.8|5329.8|5337.2|5331.2|5337.2|5331.2|5335.8|5329.8|2
1616403240000|2021-03-22 08:54:00|5336.4|5330.4|5336.3|5330.3|5336.4|5330.4|5336.3|5330.3|1
1616403250000|2021-03-22 08:54:10|5336.7|5330.7|5337.2|5331.2|5337.2|5331.2|5336.7|5330.7|2
1616403270000|2021-03-22 08:54:30|5336.8|5330.8|5336.4|5330.4|5336.8|5330.8|5336.4|5330.4|2
1616403280000|2021-03-22 08:54:40|5336.8|5330.8|5336.4|5330.4|5336.8|5330.8|5336.4|5330.4|0
1616403290000|2021-03-22 08:54:50|5336.3|5330.3|5335.8|5329.8|5336.3|5330.3|5335.8|5329.8|0
1616403300000|2021-03-22 08:55:00|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|2
1616403310000|2021-03-22 08:55:10|5340.7|5334.7|5340.2|5334.2|5340.7|5334.7|5340.2|5334.2|3
1616403330000|2021-03-22 08:55:30|5339.7|5333.7|5340.2|5334.2|5340.2|5334.2|5339.7|5333.7|1
1616403350000|2021-03-22 08:55:50|||||||||1
1616403360000|2021-03-22 08:56:00|5339.8|5333.8|5338.4|5332.4|5339.8|5333.8|5338.4|5332.4|4
1616403390000|2021-03-22 08:56:30|5339.8|5333.8|5340.4|5334.4|5340.4|5334.4|5339.4|5333.4|2
1616403410000|2021-03-22 08:56:50|||||||||1
1616403420000|2021-03-22 08:57:00|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|0
1616403430000|2021-03-22 08:57:10|5340.4|5334.4|5346.2|5340.2|5346.2|5340.2|5340.4|5334.4|5
1616403440000|2021-03-22 08:57:20|5346.6|5340.6|5345.2|5339.2|5346.6|5340.6|5345.2|5339.2|4
1616403450000|2021-03-22 08:57:30|5345.3|5339.3|5345.3|5339.3|5345.7|5339.7|5345.3|5339.3|1
1616403460000|2021-03-22 08:57:40|5344.8|5338.8|5344.3|5338.3|5345.3|5339.3|5344.3|5338.3|3
1616403470000|2021-03-22 08:57:50|5343.4|5337.4|5343.3|5337.3|5343.4|5337.4|5343.3|5337.3|2
1616403480000|2021-03-22 08:58:00|5343.2|5337.2|5341.8|5335.8|5343.2|5337.2|5341.8|5335.8|2
1616403490000|2021-03-22 08:58:10|5342.2|5336.2|5342.3|5336.3|5342.7|5336.7|5342.2|5336.2|1
1616403500000|2021-03-22 08:58:20|5342.2|5336.2|5341.2|5335.2|5342.2|5336.2|5341.2|5335.2|1
1616403510000|2021-03-22 08:58:30|5340.8|5334.8|5343.2|5337.2|5343.2|5337.2|5340.2|5334.2|4
1616403520000|2021-03-22 08:58:40|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|2
1616403530000|2021-03-22 08:58:50|5343.9|5337.9|5347.3|5341.3|5347.8|5341.8|5343.9|5337.9|7
1616403540000|2021-03-22 08:59:00|5347.4|5341.4|5346.8|5340.8|5347.4|5341.4|5346.8|5340.8|4
1616403550000|2021-03-22 08:59:10|5346.4|5340.4|5345.4|5339.4|5346.4|5340.4|5345.4|5339.4|0
1616403570000|2021-03-22 08:59:30|5346.1|5340.1|5351.7|5345.7|5351.7|5345.7|5346.1|5340.1|22
1616403580000|2021-03-22 08:59:40|5351.2|5345.2|5351.9|5345.9|5352.7|5346.7|5351.1|5345.1|7
1616403590000|2021-03-22 08:59:50|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|7
1616403600000|2021-03-22 09:00:00|5351.9|5345.9|5358|5352|5359|5353|5351.9|5345.9|13
1616403610000|2021-03-22 09:00:10|5357.5|5351.5|5358|5352|5358|5352|5357.5|5351.5|1
1616403620000|2021-03-22 09:00:20|5357.9|5351.9|5356.6|5350.6|5357.9|5351.9|5356.6|5350.6|2
1616403630000|2021-03-22 09:00:30|5357.1|5351.1|5357.1|5351.1|5357.2|5351.2|5357.1|5351.1|1
1616403640000|2021-03-22 09:00:40|5357.5|5351.5|5357.1|5351.1|5357.5|5351.5|5356.6|5350.6|2
1616403650000|2021-03-22 09:00:50|5356.6|5350.6|5355.2|5349.2|5356.6|5350.6|5355.2|5349.2|5
1616403660000|2021-03-22 09:01:00|5356.1|5350.1|5355.1|5349.1|5356.2|5350.2|5355.1|5349.1|1
1616403670000|2021-03-22 09:01:10|5354.7|5348.7|5359.1|5353.1|5359.1|5353.1|5354.6|5348.6|11
1616403680000|2021-03-22 09:01:20|||||||||6
1616403690000|2021-03-22 09:01:30|5360.4|5354.4|5360.5|5354.5|5360.5|5354.5|5360.4|5354.4|12
1616403700000|2021-03-22 09:01:40|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|5360.4|5354.4|8
1616403710000|2021-03-22 09:01:50|5360.5|5354.5|5360.5|5354.5|5360.9|5354.9|5360.5|5354.5|0
1616403720000|2021-03-22 09:02:00|5360.4|5354.4|5361.9|5355.9|5361.9|5355.9|5360.4|5354.4|13
1616403730000|2021-03-22 09:02:10|5361.8|5355.8|5361.4|5355.4|5362.4|5356.4|5361.4|5355.4|1
1616403740000|2021-03-22 09:02:20|5361.5|5355.5|5362.4|5356.4|5362.4|5356.4|5361.5|5355.5|2
1616403770000|2021-03-22 09:02:50|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|5362.6|5356.6|5
1616403780000|2021-03-22 09:03:00|5363.4|5357.4|5358.1|5352.1|5363.4|5357.4|5358.1|5352.1|27
1616403790000|2021-03-22 09:03:10|5357.5|5351.5|5357.1|5351.1|5358.1|5352.1|5356.6|5350.6|4
1616403800000|2021-03-22 09:03:20|||||||||1
1616403820000|2021-03-22 09:03:40|5357.6|5351.6|5357.6|5351.6|5358|5352|5357.1|5351.1|1
1616403840000|2021-03-22 09:04:00|5357.5|5351.5|5357.1|5351.1|5357.5|5351.5|5356.6|5350.6|4
1616403860000|2021-03-22 09:04:20|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|5358.6|5352.6|1
1616403890000|2021-03-22 09:04:50|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|5359.1|5353.1|2
1616403930000|2021-03-22 09:05:30|5359.6|5353.6|5359.1|5353.1|5359.6|5353.6|5359.1|5353.1|0
1616403940000|2021-03-22 09:05:40|5359.6|5353.6|5358.6|5352.6|5359.6|5353.6|5358.6|5352.6|11
1616403950000|2021-03-22 09:05:50|5359.1|5353.1|5359.6|5353.6|5359.6|5353.6|5359.1|5353.1|3
1616403960000|2021-03-22 09:06:00|5359.1|5353.1|5358.6|5352.6|5359.1|5353.1|5358.6|5352.6|2
1616403970000|2021-03-22 09:06:10|5359|5353|5358.6|5352.6|5359.6|5353.6|5358.6|5352.6|11
1616404000000|2021-03-22 09:06:40|||||||||1
1616404010000|2021-03-22 09:06:50|||||||||2
1616404020000|2021-03-22 09:07:00|5359.1|5353.1|5360.1|5354.1|5361.1|5355.1|5359.1|5353.1|6
1616404060000|2021-03-22 09:07:40|5359.6|5353.6|5362|5356|5362.1|5356.1|5359|5353|10
1616404070000|2021-03-22 09:07:50|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|0
1616404080000|2021-03-22 09:08:00|5361.6|5355.6|5361.1|5355.1|5361.6|5355.6|5361.1|5355.1|2
1616404090000|2021-03-22 09:08:10|5361|5355|5359|5353|5361|5355|5359|5353|2
1616404100000|2021-03-22 09:08:20|5358.6|5352.6|5357.7|5351.7|5358.6|5352.6|5357.7|5351.7|4
1616404110000|2021-03-22 09:08:30|5356.9|5350.9|5358.4|5352.4|5358.8|5352.8|5356.9|5350.9|8
1616404120000|2021-03-22 09:08:40|5358.3|5352.3|5357.4|5351.4|5358.3|5352.3|5357.4|5351.4|0
1616404140000|2021-03-22 09:09:00|5356.9|5350.9|5357.4|5351.4|5357.4|5351.4|5356.9|5350.9|4
1616404150000|2021-03-22 09:09:10|||||||||1
1616404170000|2021-03-22 09:09:30|5357|5351|5356.9|5350.9|5357|5351|5356.9|5350.9|6
1616404180000|2021-03-22 09:09:40|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5
1616404200000|2021-03-22 09:10:00|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|0
1616404210000|2021-03-22 09:10:10|5357|5351|5356.5|5350.5|5357.4|5351.4|5356.5|5350.5|4
1616404260000|2021-03-22 09:11:00|5356|5350|5356|5350|5356|5350|5356|5350|7
1616404270000|2021-03-22 09:11:10|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|2
1616404280000|2021-03-22 09:11:20|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|0
1616404290000|2021-03-22 09:11:30|||||||||8
1616404300000|2021-03-22 09:11:40|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|1
1616404310000|2021-03-22 09:11:50|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|0
1616404320000|2021-03-22 09:12:00|5356.1|5350.1|5356|5350|5356.1|5350.1|5356|5350|0
1616404330000|2021-03-22 09:12:10|||||||||7
1616404340000|2021-03-22 09:12:20|||||||||2
1616404350000|2021-03-22 09:12:30|||||||||4
1616404360000|2021-03-22 09:12:40|||||||||1
1616404370000|2021-03-22 09:12:50|||||||||1
1616404400000|2021-03-22 09:13:20|5354.5|5348.5|5354.6|5348.6|5354.6|5348.6|5354.1|5348.1|7
1616404410000|2021-03-22 09:13:30|5354.5|5348.5|5353.1|5347.1|5354.5|5348.5|5353.1|5347.1|0
1616404430000|2021-03-22 09:13:50|5351.1|5345.1|5349.7|5343.7|5351.1|5345.1|5349.7|5343.7|7
1616404440000|2021-03-22 09:14:00|5349.3|5343.3|5348.7|5342.7|5349.3|5343.3|5348.7|5342.7|4
1616404450000|2021-03-22 09:14:10|5348.3|5342.3|5347.7|5341.7|5348.3|5342.3|5347.7|5341.7|0
1616404460000|2021-03-22 09:14:20|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|5350.7|5344.7|13
1616404480000|2021-03-22 09:14:40|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|5349.7|5343.7|1
1616404490000|2021-03-22 09:14:50|||||||||3
1616404500000|2021-03-22 09:15:00|5349.3|5343.3|5349.7|5343.7|5350.1|5344.1|5349.3|5343.3|0
1616404510000|2021-03-22 09:15:10|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|5348.3|5342.3|2
1616404520000|2021-03-22 09:15:20|5349.1|5343.1|5348.7|5342.7|5349.1|5343.1|5348.7|5342.7|1
1616404560000|2021-03-22 09:16:00|||||||||2
1616404590000|2021-03-22 09:16:30|5348.6|5342.6|5348.7|5342.7|5348.7|5342.7|5348.6|5342.6|4
1616404600000|2021-03-22 09:16:40|5347.1|5341.1|5347.6|5341.6|5347.7|5341.7|5347.1|5341.1|4
1616404610000|2021-03-22 09:16:50|5347.7|5341.7|5346.7|5340.7|5347.7|5341.7|5346.7|5340.7|0
1616404620000|2021-03-22 09:17:00|5347.1|5341.1|5346.7|5340.7|5347.1|5341.1|5346.7|5340.7|6
1616404630000|2021-03-22 09:17:10|5346.3|5340.3|5345.7|5339.7|5346.3|5340.3|5345.7|5339.7|3
1616404640000|2021-03-22 09:17:20|5345.6|5339.6|5345.7|5339.7|5345.7|5339.7|5345.6|5339.6|0
1616404650000|2021-03-22 09:17:30|5345.6|5339.6|5345.2|5339.2|5345.6|5339.6|5345.2|5339.2|4
1616404670000|2021-03-22 09:17:50|5345.6|5339.6|5345.7|5339.7|5345.7|5339.7|5345.2|5339.2|0
1616404680000|2021-03-22 09:18:00|5345.2|5339.2|5345.7|5339.7|5345.7|5339.7|5344.8|5338.8|1
1616404690000|2021-03-22 09:18:10|5345.6|5339.6|5343.7|5337.7|5345.6|5339.6|5343.7|5337.7|33
1616404700000|2021-03-22 09:18:20|5344.1|5338.1|5344.7|5338.7|5345.1|5339.1|5344.1|5338.1|2
1616404710000|2021-03-22 09:18:30|5345.1|5339.1|5344.7|5338.7|5345.1|5339.1|5344.7|5338.7|2
1616404720000|2021-03-22 09:18:40|5345.1|5339.1|5344.7|5338.7|5345.1|5339.1|5344.7|5338.7|1
1616404730000|2021-03-22 09:18:50|5345.1|5339.1|5345.7|5339.7|5345.7|5339.7|5344.7|5338.7|34
1616404740000|2021-03-22 09:19:00|5346.9|5340.9|5346.5|5340.5|5346.9|5340.9|5346.5|5340.5|11
1616404750000|2021-03-22 09:19:10|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|1
1616404760000|2021-03-22 09:19:20|5345.6|5339.6|5345.5|5339.5|5345.6|5339.6|5345.5|5339.5|0
1616404770000|2021-03-22 09:19:30|5345.6|5339.6|5345.5|5339.5|5345.6|5339.6|5345.5|5339.5|0
1616404790000|2021-03-22 09:19:50|5345.1|5339.1|5345.6|5339.6|5345.6|5339.6|5344.6|5338.6|1
1616404800000|2021-03-22 09:20:00|5345.7|5339.7|5346.7|5340.7|5346.7|5340.7|5345.7|5339.7|3
1616404810000|2021-03-22 09:20:10|5345.8|5339.8|5345.7|5339.7|5345.8|5339.8|5345.7|5339.7|0
1616404830000|2021-03-22 09:20:30|5345.8|5339.8|5347.6|5341.6|5347.6|5341.6|5345.8|5339.8|10
1616404840000|2021-03-22 09:20:40|5348|5342|5348.1|5342.1|5348.1|5342.1|5348|5342|0
1616404850000|2021-03-22 09:20:50|5349.1|5343.1|5349.6|5343.6|5349.6|5343.6|5349.1|5343.1|2
1616404860000|2021-03-22 09:21:00|5349.2|5343.2|5349.6|5343.6|5349.6|5343.6|5349.2|5343.2|1
1616404870000|2021-03-22 09:21:10|5349.7|5343.7|5350.5|5344.5|5350.6|5344.6|5349.7|5343.7|3
1616404880000|2021-03-22 09:21:20|5351|5345|5349.5|5343.5|5351|5345|5349.5|5343.5|1
1616404920000|2021-03-22 09:22:00|5348.9|5342.9|5348.5|5342.5|5348.9|5342.9|5348.5|5342.5|1
1616404940000|2021-03-22 09:22:20|5348.1|5342.1|5348.5|5342.5|5348.5|5342.5|5348.1|5342.1|1
1616404960000|2021-03-22 09:22:40|5348.9|5342.9|5350.3|5344.3|5350.5|5344.5|5348.9|5342.9|4
1616404970000|2021-03-22 09:22:50|5350.9|5344.9|5352.3|5346.3|5352.3|5346.3|5350.9|5344.9|1
1616404980000|2021-03-22 09:23:00|5351.5|5345.5|5350.3|5344.3|5351.5|5345.5|5350.3|5344.3|2
1616405010000|2021-03-22 09:23:30|5349.9|5343.9|5349|5343|5349.9|5343.9|5349|5343|3
1616405020000|2021-03-22 09:23:40|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|0
1616405030000|2021-03-22 09:23:50|5349.8|5343.8|5349.9|5343.9|5349.9|5343.9|5349.8|5343.8|0
1616405060000|2021-03-22 09:24:20|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|0
1616405070000|2021-03-22 09:24:30|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1616405080000|2021-03-22 09:24:40|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|20
1616405100000|2021-03-22 09:25:00|5347.9|5341.9|5348.5|5342.5|5348.5|5342.5|5347.9|5341.9|12
1616405110000|2021-03-22 09:25:10|5350.3|5344.3|5351.3|5345.3|5351.3|5345.3|5350.3|5344.3|1
1616405120000|2021-03-22 09:25:20|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|5350.3|5344.3|4
1616405160000|2021-03-22 09:26:00|5349.8|5343.8|5346.5|5340.5|5349.8|5343.8|5346.5|5340.5|5
1616405170000|2021-03-22 09:26:10|5346|5340|5345.5|5339.5|5346|5340|5345.5|5339.5|0
1616405200000|2021-03-22 09:26:40|5345|5339|5345|5339|5345|5339|5345|5339|0
1616405210000|2021-03-22 09:26:50|5345.4|5339.4|5345.1|5339.1|5345.4|5339.4|5345.1|5339.1|4
1616405220000|2021-03-22 09:27:00|5344.7|5338.7|5344.6|5338.6|5344.7|5338.7|5344.2|5338.2|1
1616405230000|2021-03-22 09:27:10|5344.5|5338.5|5342.6|5336.6|5344.5|5338.5|5342.6|5336.6|4
1616405240000|2021-03-22 09:27:20|||||||||1
1616405250000|2021-03-22 09:27:30|5342.2|5336.2|5340.5|5334.5|5342.2|5336.2|5340.5|5334.5|3
1616405260000|2021-03-22 09:27:40|5340.6|5334.6|5341.4|5335.4|5341.4|5335.4|5340.6|5334.6|3
1616405270000|2021-03-22 09:27:50|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|0
1616405280000|2021-03-22 09:28:00|5342|5336|5342.5|5336.5|5342.5|5336.5|5342|5336|0
1616405380000|2021-03-22 09:29:40|5342.9|5336.9|5342.1|5336.1|5343|5337|5342.1|5336.1|2
1616405390000|2021-03-22 09:29:50|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|2
1616405400000|2021-03-22 09:30:00|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|1
1616405410000|2021-03-22 09:30:10|5342.5|5336.5|5347.4|5341.4|5347.4|5341.4|5342.4|5336.4|15
1616405420000|2021-03-22 09:30:20|5347.8|5341.8|5352.2|5346.2|5352.2|5346.2|5347.8|5341.8|12
1616405430000|2021-03-22 09:30:30|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|2
1616405440000|2021-03-22 09:30:40|||||||||6
1616405450000|2021-03-22 09:30:50|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|0
1616405460000|2021-03-22 09:31:00|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|2
1616405470000|2021-03-22 09:31:10|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|0
1616405500000|2021-03-22 09:31:40|5351.8|5345.8|5351.2|5345.2|5351.8|5345.8|5351.2|5345.2|0
1616405510000|2021-03-22 09:31:50|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|1
1616405520000|2021-03-22 09:32:00|5350.9|5344.9|5351.2|5345.2|5351.2|5345.2|5350.7|5344.7|11
1616405530000|2021-03-22 09:32:10|5351.3|5345.3|5351.7|5345.7|5351.7|5345.7|5351.3|5345.3|0
1616405550000|2021-03-22 09:32:30|5351.3|5345.3|5351.3|5345.3|5351.3|5345.3|5351.2|5345.2|0
1616405570000|2021-03-22 09:32:50|5351.7|5345.7|5352.2|5346.2|5352.7|5346.7|5351.7|5345.7|2
1616405580000|2021-03-22 09:33:00|5352.3|5346.3|5351.8|5345.8|5352.3|5346.3|5351.8|5345.8|0
1616405590000|2021-03-22 09:33:10|5353.8|5347.8|5353.7|5347.7|5353.8|5347.8|5353.7|5347.7|3
1616405600000|2021-03-22 09:33:20|5354.1|5348.1|5353.7|5347.7|5354.1|5348.1|5353.7|5347.7|1
1616405650000|2021-03-22 09:34:10|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|5352.3|5346.3|1
1616405670000|2021-03-22 09:34:30|5351.9|5345.9|5352.3|5346.3|5352.3|5346.3|5351.4|5345.4|6
1616405710000|2021-03-22 09:35:10|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|0
1616405730000|2021-03-22 09:35:30|5352.8|5346.8|5352.9|5346.9|5352.9|5346.9|5352.4|5346.4|2
1616405740000|2021-03-22 09:35:40|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|2
1616405750000|2021-03-22 09:35:50|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|0
1616405760000|2021-03-22 09:36:00|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|0
1616405770000|2021-03-22 09:36:10|5351|5345|5352.4|5346.4|5352.4|5346.4|5350.9|5344.9|2
1616405790000|2021-03-22 09:36:30|5352.8|5346.8|5353.5|5347.5|5353.5|5347.5|5352.4|5346.4|2
1616405800000|2021-03-22 09:36:40|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|0
1616405820000|2021-03-22 09:37:00|5353.8|5347.8|5356.8|5350.8|5356.8|5350.8|5353.8|5347.8|11
1616405830000|2021-03-22 09:37:10|5356.9|5350.9|5359.3|5353.3|5359.3|5353.3|5356.9|5350.9|29
1616405840000|2021-03-22 09:37:20|5359.4|5353.4|5359.3|5353.3|5359.8|5353.8|5358.9|5352.9|4
1616405850000|2021-03-22 09:37:30|5359.2|5353.2|5358.7|5352.7|5359.2|5353.2|5358.7|5352.7|0
1616405860000|2021-03-22 09:37:40|5357.8|5351.8|5358.1|5352.1|5358.3|5352.3|5357.8|5351.8|3
1616405870000|2021-03-22 09:37:50|5357.3|5351.3|5359.1|5353.1|5359.4|5353.4|5357.3|5351.3|9
1616405880000|2021-03-22 09:38:00|5358.7|5352.7|5357.8|5351.8|5358.7|5352.7|5357.8|5351.8|4
1616405890000|2021-03-22 09:38:10|5358.2|5352.2|5359.1|5353.1|5359.1|5353.1|5358.2|5352.2|4
1616405900000|2021-03-22 09:38:20|||||||||1
1616405910000|2021-03-22 09:38:30|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|0
1616405920000|2021-03-22 09:38:40|5359.7|5353.7|5359.2|5353.2|5359.7|5353.7|5359.2|5353.2|2
1616405930000|2021-03-22 09:38:50|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|0
1616405940000|2021-03-22 09:39:00|5358.3|5352.3|5356.3|5350.3|5358.3|5352.3|5356.3|5350.3|3
1616405950000|2021-03-22 09:39:10|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5355.8|5349.8|1
1616405960000|2021-03-22 09:39:20|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|0
1616405980000|2021-03-22 09:39:40|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|0
1616405990000|2021-03-22 09:39:50|5355.8|5349.8|5356.2|5350.2|5356.2|5350.2|5355.8|5349.8|2
1616406000000|2021-03-22 09:40:00|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|5356.3|5350.3|0
1616406070000|2021-03-22 09:41:10|5355.8|5349.8|5355.3|5349.3|5355.8|5349.8|5355.3|5349.3|1
1616406120000|2021-03-22 09:42:00|5355.8|5349.8|5356.3|5350.3|5356.3|5350.3|5355.8|5349.8|1
1616406130000|2021-03-22 09:42:10|5356.8|5350.8|5356.3|5350.3|5356.8|5350.8|5356.3|5350.3|0
1616406150000|2021-03-22 09:42:30|5356.6|5350.6|5358.6|5352.6|5358.6|5352.6|5356.6|5350.6|1
1616406160000|2021-03-22 09:42:40|5358.7|5352.7|5359.2|5353.2|5359.2|5353.2|5358.7|5352.7|1
1616406170000|2021-03-22 09:42:50|5358.7|5352.7|5357.3|5351.3|5358.7|5352.7|5357.3|5351.3|2
1616406180000|2021-03-22 09:43:00|5359.2|5353.2|5357.7|5351.7|5359.2|5353.2|5357.7|5351.7|11
1616406190000|2021-03-22 09:43:10|5359.4|5353.4|5360.6|5354.6|5360.6|5354.6|5359.4|5353.4|8
1616406200000|2021-03-22 09:43:20|5360.2|5354.2|5360.1|5354.1|5360.2|5354.2|5360.1|5354.1|7
1616406210000|2021-03-22 09:43:30|5360.2|5354.2|5360.2|5354.2|5360.6|5354.6|5360.2|5354.2|0
1616406220000|2021-03-22 09:43:40|5359.7|5353.7|5360.2|5354.2|5360.2|5354.2|5359.7|5353.7|1
1616406240000|2021-03-22 09:44:00|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|5360.1|5354.1|0
1616406250000|2021-03-22 09:44:10|5359.7|5353.7|5359.2|5353.2|5359.7|5353.7|5359.2|5353.2|4
1616406260000|2021-03-22 09:44:20|5359.1|5353.1|5359.1|5353.1|5359.6|5353.6|5359.1|5353.1|1
1616406270000|2021-03-22 09:44:30|5358.7|5352.7|5359.2|5353.2|5359.2|5353.2|5358.6|5352.6|12
1616406300000|2021-03-22 09:45:00|5358.8|5352.8|5358.7|5352.7|5358.8|5352.8|5358.7|5352.7|1
1616406310000|2021-03-22 09:45:10|||||||||1
1616406320000|2021-03-22 09:45:20|5358.3|5352.3|5357.3|5351.3|5358.3|5352.3|5357.2|5351.2|2
1616406330000|2021-03-22 09:45:30|5357.2|5351.2|5356.8|5350.8|5357.2|5351.2|5356.8|5350.8|0
1616406340000|2021-03-22 09:45:40|5356.7|5350.7|5357.2|5351.2|5357.2|5351.2|5355.3|5349.3|11
1616406350000|2021-03-22 09:45:50|5356.3|5350.3|5357.8|5351.8|5357.8|5351.8|5356.3|5350.3|22
1616406360000|2021-03-22 09:46:00|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|0
1616406370000|2021-03-22 09:46:10|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|1
1616406380000|2021-03-22 09:46:20|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|0
1616406390000|2021-03-22 09:46:30|5357.2|5351.2|5357.3|5351.3|5357.3|5351.3|5357.2|5351.2|2
1616406400000|2021-03-22 09:46:40|5357.7|5351.7|5358.8|5352.8|5358.8|5352.8|5357.7|5351.7|3
1616406410000|2021-03-22 09:46:50|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|0
1616406420000|2021-03-22 09:47:00|5357.9|5351.9|5358.3|5352.3|5358.3|5352.3|5357.8|5351.8|1
1616406430000|2021-03-22 09:47:10|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|3
1616406460000|2021-03-22 09:47:40|5357.1|5351.1|5356.3|5350.3|5357.1|5351.1|5356.3|5350.3|1
1616406470000|2021-03-22 09:47:50|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|0
1616406480000|2021-03-22 09:48:00|5356.3|5350.3|5355.9|5349.9|5356.3|5350.3|5355.8|5349.8|1
1616406490000|2021-03-22 09:48:10|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|0
1616406510000|2021-03-22 09:48:30|5355|5349|5354.9|5348.9|5355|5349|5354.9|5348.9|0
1616406530000|2021-03-22 09:48:50|5354.5|5348.5|5354.3|5348.3|5354.5|5348.5|5354.3|5348.3|1
1616406550000|2021-03-22 09:49:10|5354.2|5348.2|5354.3|5348.3|5354.3|5348.3|5354.2|5348.2|0
1616406580000|2021-03-22 09:49:40|5353.9|5347.9|5357.8|5351.8|5357.8|5351.8|5353.8|5347.8|10
1616406590000|2021-03-22 09:49:50|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|0
1616406610000|2021-03-22 09:50:10|5358.2|5352.2|5358.3|5352.3|5358.3|5352.3|5357.3|5351.3|2
1616406630000|2021-03-22 09:50:30|5357.7|5351.7|5358.3|5352.3|5358.3|5352.3|5357.7|5351.7|1
1616406640000|2021-03-22 09:50:40|5357.9|5351.9|5358.3|5352.3|5358.3|5352.3|5357.8|5351.8|1
1616406660000|2021-03-22 09:51:00|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|1
1616406670000|2021-03-22 09:51:10|5356.8|5350.8|5357.3|5351.3|5357.8|5351.8|5356.8|5350.8|1
1616406680000|2021-03-22 09:51:20|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|5355.4|5349.4|3
1616406700000|2021-03-22 09:51:40|5356.4|5350.4|5356.3|5350.3|5356.8|5350.8|5356.3|5350.3|0
1616406710000|2021-03-22 09:51:50|5357.7|5351.7|5358.3|5352.3|5358.3|5352.3|5357.7|5351.7|2
1616406720000|2021-03-22 09:52:00|5358.7|5352.7|5360.3|5354.3|5360.3|5354.3|5358.7|5352.7|6
1616406730000|2021-03-22 09:52:10|5360.7|5354.7|5361.7|5355.7|5362.1|5356.1|5360.7|5354.7|8
1616406740000|2021-03-22 09:52:20|5361.2|5355.2|5361.3|5355.3|5361.3|5355.3|5361.2|5355.2|1
1616406750000|2021-03-22 09:52:30|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|5360.8|5354.8|0
1616406760000|2021-03-22 09:52:40|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|0
1616406770000|2021-03-22 09:52:50|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|5362.1|5356.1|3
1616406780000|2021-03-22 09:53:00|5360.3|5354.3|5360.2|5354.2|5360.3|5354.3|5359.7|5353.7|15
1616406790000|2021-03-22 09:53:10|5359.8|5353.8|5360.3|5354.3|5360.7|5354.7|5359.7|5353.7|1
1616406820000|2021-03-22 09:53:40|||||||||1
1616406830000|2021-03-22 09:53:50|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|5359.3|5353.3|1
1616406840000|2021-03-22 09:54:00|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|1
1616406850000|2021-03-22 09:54:10|5358.8|5352.8|5359.3|5353.3|5359.3|5353.3|5358.8|5352.8|0
1616406900000|2021-03-22 09:55:00|5360.8|5354.8|5361.3|5355.3|5361.3|5355.3|5360.3|5354.3|8
1616406910000|2021-03-22 09:55:10|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|5362.3|5356.3|2
1616406920000|2021-03-22 09:55:20|5363.3|5357.3|5364.3|5358.3|5364.3|5358.3|5363.3|5357.3|10
1616406930000|2021-03-22 09:55:30|||||||||1
1616406940000|2021-03-22 09:55:40|5364.2|5358.2|5364.2|5358.2|5364.2|5358.2|5364.2|5358.2|0
1616406950000|2021-03-22 09:55:50|5364.1|5358.1|5364.1|5358.1|5364.2|5358.2|5364.1|5358.1|2
1616406960000|2021-03-22 09:56:00|5364|5358|5364.3|5358.3|5364.3|5358.3|5363.2|5357.2|1
1616406970000|2021-03-22 09:56:10|5364.2|5358.2|5364.2|5358.2|5364.2|5358.2|5364.2|5358.2|0
1616406980000|2021-03-22 09:56:20|5363.8|5357.8|5363.7|5357.7|5363.8|5357.8|5363.7|5357.7|0
1616406990000|2021-03-22 09:56:30|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|5363.3|5357.3|1
1616407000000|2021-03-22 09:56:40|5363.2|5357.2|5363.2|5357.2|5363.3|5357.3|5363.2|5357.2|0
1616407010000|2021-03-22 09:56:50|5363.3|5357.3|5365.5|5359.5|5365.5|5359.5|5363.3|5357.3|3
1616407020000|2021-03-22 09:57:00|5365.1|5359.1|5367.1|5361.1|5367.6|5361.6|5364.6|5358.6|12
1616407030000|2021-03-22 09:57:10|5366.7|5360.7|5367.6|5361.6|5367.6|5361.6|5366.7|5360.7|7
1616407040000|2021-03-22 09:57:20|5369.9|5363.9|5368.5|5362.5|5370|5364|5368.5|5362.5|25
1616407050000|2021-03-22 09:57:30|5368|5362|5368|5362|5368|5362|5368|5362|2
1616407060000|2021-03-22 09:57:40|5367.6|5361.6|5367|5361|5367.6|5361.6|5367|5361|1
1616407070000|2021-03-22 09:57:50|5368|5362|5367.1|5361.1|5368.4|5362.4|5367|5361|10
1616407080000|2021-03-22 09:58:00|5367|5361|5366.5|5360.5|5367|5361|5366.4|5360.4|0
1616407090000|2021-03-22 09:58:10|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|5367.4|5361.4|1
1616407100000|2021-03-22 09:58:20|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|5367.5|5361.5|0
1616407110000|2021-03-22 09:58:30|5366.9|5360.9|5367.5|5361.5|5367.5|5361.5|5366.9|5360.9|6
1616407120000|2021-03-22 09:58:40|5366.5|5360.5|5366.5|5360.5|5366.5|5360.5|5366.5|5360.5|1
1616407130000|2021-03-22 09:58:50|5365|5359|5364.1|5358.1|5365|5359|5364.1|5358.1|3
1616407140000|2021-03-22 09:59:00|5363.9|5357.9|5364.9|5358.9|5364.9|5358.9|5363.1|5357.1|7
1616407150000|2021-03-22 09:59:10|5365.5|5359.5|5365.9|5359.9|5365.9|5359.9|5365.5|5359.5|0
1616407160000|2021-03-22 09:59:20|5365.4|5359.4|5365.9|5359.9|5365.9|5359.9|5365.4|5359.4|2
1616407170000|2021-03-22 09:59:30|5365.5|5359.5|5365.3|5359.3|5365.5|5359.5|5365.3|5359.3|0
1616407180000|2021-03-22 09:59:40|5365.9|5359.9|5365.8|5359.8|5366.3|5360.3|5365.8|5359.8|2
1616407190000|2021-03-22 09:59:50|5365.3|5359.3|5365.8|5359.8|5365.8|5359.8|5364.8|5358.8|1
1616407200000|2021-03-22 10:00:00|5365.3|5359.3|5365.4|5359.4|5365.9|5359.9|5365.3|5359.3|5
1616407210000|2021-03-22 10:00:10|5366.3|5360.3|5366.3|5360.3|5366.4|5360.4|5365.4|5359.4|4
1616407220000|2021-03-22 10:00:20|5366.4|5360.4|5366.3|5360.3|5366.8|5360.8|5366.3|5360.3|1
1616407240000|2021-03-22 10:00:40|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|5365.9|5359.9|0
1616407250000|2021-03-22 10:00:50|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|5366.3|5360.3|0
1616407260000|2021-03-22 10:01:00|5365.4|5359.4|5364.9|5358.9|5365.9|5359.9|5364.9|5358.9|4
1616407300000|2021-03-22 10:01:40|5364.4|5358.4|5363.9|5357.9|5364.4|5358.4|5363.9|5357.9|0
1616407310000|2021-03-22 10:01:50|5365.4|5359.4|5364.8|5358.8|5365.4|5359.4|5364.8|5358.8|20
1616407320000|2021-03-22 10:02:00|5365.3|5359.3|5366.8|5360.8|5366.8|5360.8|5365.3|5359.3|1
1616407330000|2021-03-22 10:02:10|5367.3|5361.3|5367.3|5361.3|5367.3|5361.3|5367.3|5361.3|0
1616407350000|2021-03-22 10:02:30|5366.8|5360.8|5370.9|5364.9|5370.9|5364.9|5366.3|5360.3|26
1616407360000|2021-03-22 10:02:40|5370.5|5364.5|5370.4|5364.4|5370.5|5364.5|5370.4|5364.4|1
1616407370000|2021-03-22 10:02:50|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5369|5363|2
1616407380000|2021-03-22 10:03:00|5370.1|5364.1|5370|5364|5370.1|5364.1|5370|5364|3
1616407390000|2021-03-22 10:03:10|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|5370.9|5364.9|3
1616407410000|2021-03-22 10:03:30|5371.3|5365.3|5372.8|5366.8|5372.8|5366.8|5370.9|5364.9|9
1616407420000|2021-03-22 10:03:40|5373.3|5367.3|5372.4|5366.4|5373.3|5367.3|5372.3|5366.3|1
1616407430000|2021-03-22 10:03:50|5371.3|5365.3|5371.8|5365.8|5371.8|5365.8|5371.3|5365.3|27
1616407440000|2021-03-22 10:04:00|5371.3|5365.3|5370.8|5364.8|5371.3|5365.3|5370.8|5364.8|0
1616407450000|2021-03-22 10:04:10|5369.9|5363.9|5370.8|5364.8|5371.3|5365.3|5369.9|5363.9|4
1616407460000|2021-03-22 10:04:20|5370.3|5364.3|5370.9|5364.9|5370.9|5364.9|5370.3|5364.3|1
1616407470000|2021-03-22 10:04:30|5371|5365|5371.8|5365.8|5371.8|5365.8|5371|5365|10
1616407490000|2021-03-22 10:04:50|5371.9|5365.9|5373.8|5367.8|5373.8|5367.8|5371.9|5365.9|4
1616407500000|2021-03-22 10:05:00|5374.2|5368.2|5374.8|5368.8|5374.8|5368.8|5374.2|5368.2|2
1616407510000|2021-03-22 10:05:10|5377.7|5371.7|5377.8|5371.8|5378.2|5372.2|5377.7|5371.7|5
1616407520000|2021-03-22 10:05:20|5377.3|5371.3|5377.6|5371.6|5378.4|5372.4|5377.2|5371.2|11
1616407530000|2021-03-22 10:05:30|5378.5|5372.5|5378.5|5372.5|5378.5|5372.5|5378.5|5372.5|4
1616407540000|2021-03-22 10:05:40|5378.4|5372.4|5381.3|5375.3|5382.7|5376.7|5378.4|5372.4|28
1616407550000|2021-03-22 10:05:50|5381.7|5375.7|5381.3|5375.3|5381.8|5375.8|5381.2|5375.2|1
1616407560000|2021-03-22 10:06:00|5381.7|5375.7|5380.3|5374.3|5381.7|5375.7|5379.8|5373.8|26
1616407570000|2021-03-22 10:06:10|5380.7|5374.7|5381.1|5375.1|5381.5|5375.5|5380.6|5374.6|5
1616407580000|2021-03-22 10:06:20|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|0
1616407590000|2021-03-22 10:06:30|5381.3|5375.3|5379|5373|5381.4|5375.4|5379|5373|11
1616407600000|2021-03-22 10:06:40|5378.2|5372.2|5378.3|5372.3|5378.3|5372.3|5377.6|5371.6|3
1616407610000|2021-03-22 10:06:50|5379.2|5373.2|5381.1|5375.1|5381.1|5375.1|5379.2|5373.2|10
1616407620000|2021-03-22 10:07:00|5380.2|5374.2|5379.8|5373.8|5380.3|5374.3|5379.8|5373.8|1
1616407630000|2021-03-22 10:07:10|5379.7|5373.7|5378.3|5372.3|5379.7|5373.7|5378.2|5372.2|5
1616407640000|2021-03-22 10:07:20|5378.4|5372.4|5379.7|5373.7|5379.8|5373.8|5378.4|5372.4|3
1616407650000|2021-03-22 10:07:30|5380.2|5374.2|5380.2|5374.2|5380.7|5374.7|5380.2|5374.2|1
1616407660000|2021-03-22 10:07:40|5379.8|5373.8|5383.1|5377.1|5383.1|5377.1|5379.2|5373.2|20
1616407670000|2021-03-22 10:07:50|5383|5377|5383.5|5377.5|5383.5|5377.5|5382.1|5376.1|16
1616407680000|2021-03-22 10:08:00|5384.3|5378.3|5391.4|5385.4|5391.4|5385.4|5384.3|5378.3|68
1616407690000|2021-03-22 10:08:10|5391.3|5385.3|5391.4|5385.4|5391.4|5385.4|5390.4|5384.4|9
1616407700000|2021-03-22 10:08:20|5391.3|5385.3|5390.4|5384.4|5391.3|5385.3|5387.6|5381.6|27
1616407710000|2021-03-22 10:08:30|5389.6|5383.6|5389.3|5383.3|5389.9|5383.9|5387.9|5381.9|9
1616407720000|2021-03-22 10:08:40|5388.4|5382.4|5387.7|5381.7|5388.4|5382.4|5387.6|5381.6|7
1616407730000|2021-03-22 10:08:50|5389.1|5383.1|5388.2|5382.2|5389.1|5383.1|5388.2|5382.2|4
1616407740000|2021-03-22 10:09:00|5388.7|5382.7|5388.2|5382.2|5388.7|5382.7|5388.2|5382.2|11
1616407750000|2021-03-22 10:09:10|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|2
1616407760000|2021-03-22 10:09:20|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|0
1616407770000|2021-03-22 10:09:30|5386.2|5380.2|5385.7|5379.7|5386.7|5380.7|5385.7|5379.7|6
1616407790000|2021-03-22 10:09:50|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|5385.2|5379.2|0
1616407800000|2021-03-22 10:10:00|5383.8|5377.8|5383.8|5377.8|5384.3|5378.3|5383.8|5377.8|1
1616407810000|2021-03-22 10:10:10|5383.4|5377.4|5382.9|5376.9|5383.4|5377.4|5382.5|5376.5|4
1616407820000|2021-03-22 10:10:20|5383.4|5377.4|5383.1|5377.1|5383.4|5377.4|5381.6|5375.6|10
1616407830000|2021-03-22 10:10:30|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|0
1616407840000|2021-03-22 10:10:40|5383|5377|5383|5377|5383|5377|5383|5377|2
1616407870000|2021-03-22 10:11:10|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|1
1616407880000|2021-03-22 10:11:20|5383|5377|5383|5377|5383|5377|5383|5377|0
1616407900000|2021-03-22 10:11:40|5382.6|5376.6|5382.1|5376.1|5382.6|5376.6|5382.1|5376.1|2
1616407910000|2021-03-22 10:11:50|5382.5|5376.5|5382.5|5376.5|5383|5377|5382.5|5376.5|2
1616407920000|2021-03-22 10:12:00|5383|5377|5384.9|5378.9|5385.9|5379.9|5383|5377|6
1616407930000|2021-03-22 10:12:10|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|6
1616407940000|2021-03-22 10:12:20|5385.9|5379.9|5385|5379|5385.9|5379.9|5384.9|5378.9|1
1616407950000|2021-03-22 10:12:30|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|0
1616407960000|2021-03-22 10:12:40|5384.5|5378.5|5382.5|5376.5|5384.5|5378.5|5382.5|5376.5|5
1616407970000|2021-03-22 10:12:50|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|2
1616407980000|2021-03-22 10:13:00|5383.9|5377.9|5384.1|5378.1|5384.1|5378.1|5383.9|5377.9|1
1616407990000|2021-03-22 10:13:10|5383.7|5377.7|5383.1|5377.1|5383.7|5377.7|5383|5377|3
1616408000000|2021-03-22 10:13:20|5382.6|5376.6|5383.5|5377.5|5383.5|5377.5|5382.6|5376.6|2
1616408010000|2021-03-22 10:13:30|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|1
1616408030000|2021-03-22 10:13:50|5384.3|5378.3|5383|5377|5384.5|5378.5|5383|5377|10
1616408050000|2021-03-22 10:14:10|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|0
1616408080000|2021-03-22 10:14:40|5382.5|5376.5|5382.1|5376.1|5382.5|5376.5|5381.5|5375.5|2
1616408090000|2021-03-22 10:14:50|5381.6|5375.6|5381.1|5375.1|5381.6|5375.6|5381.1|5375.1|0
1616408100000|2021-03-22 10:15:00|5381.5|5375.5|5382.1|5376.1|5382.1|5376.1|5381.5|5375.5|1
1616408110000|2021-03-22 10:15:10|5381.6|5375.6|5381.1|5375.1|5381.6|5375.6|5381.1|5375.1|0
1616408120000|2021-03-22 10:15:20|5381.5|5375.5|5381.5|5375.5|5381.5|5375.5|5381.5|5375.5|0
1616408130000|2021-03-22 10:15:30|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1616408140000|2021-03-22 10:15:40|5381.5|5375.5|5381.6|5375.6|5382.1|5376.1|5381.5|5375.5|1
1616408150000|2021-03-22 10:15:50|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|1
1616408170000|2021-03-22 10:16:10|5382|5376|5382.1|5376.1|5382.1|5376.1|5382|5376|0
1616408180000|2021-03-22 10:16:20|5381.6|5375.6|5381.5|5375.5|5381.6|5375.6|5381.5|5375.5|0
1616408190000|2021-03-22 10:16:30|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|3
1616408200000|2021-03-22 10:16:40|5382|5376|5382.1|5376.1|5382.1|5376.1|5382|5376|0
1616408210000|2021-03-22 10:16:50|5382.2|5376.2|5383.5|5377.5|5383.5|5377.5|5382.2|5376.2|2
1616408220000|2021-03-22 10:17:00|5383.6|5377.6|5384.9|5378.9|5384.9|5378.9|5383.6|5377.6|7
1616408230000|2021-03-22 10:17:10|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|3
1616408240000|2021-03-22 10:17:20|5386.3|5380.3|5385.9|5379.9|5386.3|5380.3|5385.9|5379.9|1
1616408270000|2021-03-22 10:17:50|5386.4|5380.4|5387.9|5381.9|5387.9|5381.9|5386.4|5380.4|6
1616408280000|2021-03-22 10:18:00|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|0
1616408310000|2021-03-22 10:18:30|5388|5382|5387.9|5381.9|5388|5382|5387.9|5381.9|2
1616408320000|2021-03-22 10:18:40|5387.3|5381.3|5386.9|5380.9|5387.3|5381.3|5386.9|5380.9|4
1616408340000|2021-03-22 10:19:00|5387|5381|5387|5381|5387|5381|5387|5381|0
1616408370000|2021-03-22 10:19:30|5386.9|5380.9|5385.9|5379.9|5386.9|5380.9|5385.9|5379.9|0
1616408380000|2021-03-22 10:19:40|5386|5380|5386.9|5380.9|5386.9|5380.9|5385.9|5379.9|2
1616408400000|2021-03-22 10:20:00|5387|5381|5387|5381|5387|5381|5387|5381|1
1616408430000|2021-03-22 10:20:30|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|0
1616408450000|2021-03-22 10:20:50|5393.1|5387.1|5392.8|5386.8|5393.9|5387.9|5392.8|5386.8|9
1616408460000|2021-03-22 10:21:00|5392.9|5386.9|5392.8|5386.8|5393.3|5387.3|5392.8|5386.8|2
1616408470000|2021-03-22 10:21:10|5392.4|5386.4|5391.9|5385.9|5392.4|5386.4|5391.9|5385.9|0
1616408480000|2021-03-22 10:21:20|5392.3|5386.3|5391.9|5385.9|5392.3|5386.3|5391.9|5385.9|1
1616408490000|2021-03-22 10:21:30|5391.1|5385.1|5389.9|5383.9|5391.1|5385.1|5389.9|5383.9|1
1616408500000|2021-03-22 10:21:40|5388.9|5382.9|5388.9|5382.9|5389.4|5383.4|5388.9|5382.9|0
1616408510000|2021-03-22 10:21:50|5389|5383|5390.3|5384.3|5390.3|5384.3|5388.9|5382.9|11
1616408520000|2021-03-22 10:22:00|5390.5|5384.5|5392.7|5386.7|5392.8|5386.8|5390.5|5384.5|8
1616408530000|2021-03-22 10:22:10|5393.2|5387.2|5392.7|5386.7|5393.3|5387.3|5392.7|5386.7|5
1616408540000|2021-03-22 10:22:20|5394.1|5388.1|5394.7|5388.7|5395.2|5389.2|5394.1|5388.1|14
1616408550000|2021-03-22 10:22:30|5394.8|5388.8|5395.6|5389.6|5396.5|5390.5|5394.8|5388.8|8
1616408560000|2021-03-22 10:22:40|5394.6|5388.6|5394|5388|5394.6|5388.6|5394|5388|4
1616408570000|2021-03-22 10:22:50|5394.1|5388.1|5394|5388|5395|5389|5394|5388|6
1616408580000|2021-03-22 10:23:00|5394.1|5388.1|5394.5|5388.5|5394.5|5388.5|5394|5388|4
1616408600000|2021-03-22 10:23:20|5395.1|5389.1|5394.1|5388.1|5395.1|5389.1|5394|5388|4
1616408610000|2021-03-22 10:23:30|5394|5388|5394.1|5388.1|5394.1|5388.1|5394|5388|20
1616408620000|2021-03-22 10:23:40|5394|5388|5397.2|5391.2|5397.2|5391.2|5394|5388|39
1616408630000|2021-03-22 10:23:50|5396.8|5390.8|5405|5399|5406.3|5400.3|5396.8|5390.8|46
1616408640000|2021-03-22 10:24:00|5404|5398|5401.6|5395.6|5404|5398|5401.6|5395.6|10
1616408650000|2021-03-22 10:24:10|5401|5395|5401.1|5395.1|5401.7|5395.7|5401|5395|3
1616408660000|2021-03-22 10:24:20|5400.7|5394.7|5400.2|5394.2|5401.1|5395.1|5399.7|5393.7|11
1616408670000|2021-03-22 10:24:30|5400.6|5394.6|5399.7|5393.7|5400.6|5394.6|5399.7|5393.7|3
1616408680000|2021-03-22 10:24:40|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|4
1616408700000|2021-03-22 10:25:00|5397.9|5391.9|5398.3|5392.3|5398.8|5392.8|5397.8|5391.8|21
1616408710000|2021-03-22 10:25:10|5397.9|5391.9|5398.4|5392.4|5398.4|5392.4|5397.4|5391.4|3
1616408720000|2021-03-22 10:25:20|5400.2|5394.2|5400.6|5394.6|5400.6|5394.6|5400.2|5394.2|11
1616408730000|2021-03-22 10:25:30|5400.2|5394.2|5401.2|5395.2|5401.2|5395.2|5400.2|5394.2|1
1616408740000|2021-03-22 10:25:40|5401.6|5395.6|5402|5396|5402.5|5396.5|5401.6|5395.6|5
1616408760000|2021-03-22 10:26:00|||||||||1
1616408770000|2021-03-22 10:26:10|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|5402.1|5396.1|0
1616408780000|2021-03-22 10:26:20|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|3
1616408790000|2021-03-22 10:26:30|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|1
1616408820000|2021-03-22 10:27:00|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616408830000|2021-03-22 10:27:10|5399.9|5393.9|5400.3|5394.3|5400.3|5394.3|5399.9|5393.9|1
1616408840000|2021-03-22 10:27:20|5399.8|5393.8|5400.2|5394.2|5400.2|5394.2|5399.7|5393.7|2
1616408860000|2021-03-22 10:27:40|5400.1|5394.1|5400.2|5394.2|5400.2|5394.2|5400.1|5394.1|1
1616408870000|2021-03-22 10:27:50|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|5399.8|5393.8|4
1616408880000|2021-03-22 10:28:00|5399.9|5393.9|5400.4|5394.4|5400.8|5394.8|5399.7|5393.7|8
1616408890000|2021-03-22 10:28:10|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5399.8|5393.8|6
1616408900000|2021-03-22 10:28:20|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|3
1616408910000|2021-03-22 10:28:30|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|1
1616408940000|2021-03-22 10:29:00|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1616408950000|2021-03-22 10:29:10|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616408960000|2021-03-22 10:29:20|||||||||1
1616408970000|2021-03-22 10:29:30|5400.4|5394.4|5399.9|5393.9|5400.4|5394.4|5399.9|5393.9|4
1616408980000|2021-03-22 10:29:40|||||||||2
1616409000000|2021-03-22 10:30:00|5400.5|5394.5|5400.4|5394.4|5400.5|5394.5|5400|5394|11
1616409010000|2021-03-22 10:30:10|5399.9|5393.9|5397.4|5391.4|5399.9|5393.9|5397.4|5391.4|5
1616409020000|2021-03-22 10:30:20|5397|5391|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|2
1616409050000|2021-03-22 10:30:50|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|1
1616409060000|2021-03-22 10:31:00|5395.6|5389.6|5394.1|5388.1|5395.6|5389.6|5394.1|5388.1|11
1616409070000|2021-03-22 10:31:10|5394.6|5388.6|5393.7|5387.7|5394.6|5388.6|5393.7|5387.7|4
1616409080000|2021-03-22 10:31:20|5395.5|5389.5|5395.6|5389.6|5395.6|5389.6|5395|5389|6
1616409090000|2021-03-22 10:31:30|5395.2|5389.2|5394.5|5388.5|5395.2|5389.2|5394.5|5388.5|3
1616409100000|2021-03-22 10:31:40|5394.7|5388.7|5394.6|5388.6|5394.7|5388.7|5394.6|5388.6|1
1616409120000|2021-03-22 10:32:00|5394.7|5388.7|5395.6|5389.6|5395.6|5389.6|5394.7|5388.7|2
1616409130000|2021-03-22 10:32:10|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.1|5389.1|0
1616409140000|2021-03-22 10:32:20|5396|5390|5396|5390|5396|5390|5396|5390|0
1616409150000|2021-03-22 10:32:30|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|0
1616409160000|2021-03-22 10:32:40|5396|5390|5396.6|5390.6|5396.6|5390.6|5396|5390|6
1616409170000|2021-03-22 10:32:50|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|0
1616409180000|2021-03-22 10:33:00|5396.9|5390.9|5397|5391|5397.1|5391.1|5396.9|5390.9|0
1616409220000|2021-03-22 10:33:40|5392.4|5386.4|5393.8|5387.8|5393.8|5387.8|5390.3|5384.3|64
1616409230000|2021-03-22 10:33:50|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|0
1616409250000|2021-03-22 10:34:10|5392.2|5386.2|5391.8|5385.8|5392.8|5386.8|5391.8|5385.8|1
1616409260000|2021-03-22 10:34:20|5390.9|5384.9|5390.8|5384.8|5390.9|5384.9|5390.3|5384.3|2
1616409270000|2021-03-22 10:34:30|5390.3|5384.3|5390.9|5384.9|5390.9|5384.9|5390.3|5384.3|1
1616409280000|2021-03-22 10:34:40|5391.8|5385.8|5388.9|5382.9|5391.8|5385.8|5388.9|5382.9|7
1616409290000|2021-03-22 10:34:50|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|5389.4|5383.4|0
1616409300000|2021-03-22 10:35:00|5389|5383|5388|5382|5389|5383|5388|5382|1
1616409310000|2021-03-22 10:35:10|5387.6|5381.6|5381.9|5375.9|5387.6|5381.6|5381.8|5375.8|11
1616409320000|2021-03-22 10:35:20|5382.3|5376.3|5385.3|5379.3|5386.2|5380.2|5382.3|5376.3|8
1616409330000|2021-03-22 10:35:30|5385.7|5379.7|5387.1|5381.1|5387.2|5381.2|5385.7|5379.7|1
1616409340000|2021-03-22 10:35:40|5388.1|5382.1|5388.1|5382.1|5388.2|5382.2|5388.1|5382.1|0
1616409350000|2021-03-22 10:35:50|5388.2|5382.2|5390|5384|5390|5384|5388.1|5382.1|4
1616409360000|2021-03-22 10:36:00|5389.2|5383.2|5388.2|5382.2|5389.2|5383.2|5388.2|5382.2|3
1616409370000|2021-03-22 10:36:10|5388.1|5382.1|5386.2|5380.2|5388.1|5382.1|5386.2|5380.2|4
1616409380000|2021-03-22 10:36:20|5385.3|5379.3|5383.3|5377.3|5385.3|5379.3|5383.3|5377.3|3
1616409390000|2021-03-22 10:36:30|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|0
1616409400000|2021-03-22 10:36:40|5382.2|5376.2|5380.7|5374.7|5382.2|5376.2|5379.6|5373.6|9
1616409410000|2021-03-22 10:36:50|5379.8|5373.8|5380.4|5374.4|5381|5375|5379.7|5373.7|11
1616409420000|2021-03-22 10:37:00|5380.5|5374.5|5378.9|5372.9|5380.9|5374.9|5377.4|5371.4|13
1616409430000|2021-03-22 10:37:10|5379|5373|5378.8|5372.8|5381.2|5375.2|5378.8|5372.8|13
1616409440000|2021-03-22 10:37:20|||||||||2
1616409450000|2021-03-22 10:37:30|5378.9|5372.9|5379.3|5373.3|5379.3|5373.3|5378.5|5372.5|0
1616409460000|2021-03-22 10:37:40|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|1
1616409480000|2021-03-22 10:38:00|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|0
1616409510000|2021-03-22 10:38:30|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1616409520000|2021-03-22 10:38:40|5379.4|5373.4|5379.3|5373.3|5379.4|5373.4|5378.8|5372.8|3
1616409530000|2021-03-22 10:38:50|5379.8|5373.8|5387.1|5381.1|5388|5382|5379.8|5373.8|19
1616409540000|2021-03-22 10:39:00|5387.5|5381.5|5388.5|5382.5|5388.5|5382.5|5387.5|5381.5|5
1616409550000|2021-03-22 10:39:10|5388.2|5382.2|5386.6|5380.6|5388.2|5382.2|5386.6|5380.6|8
1616409560000|2021-03-22 10:39:20|5386.2|5380.2|5388.5|5382.5|5388.5|5382.5|5386.2|5380.2|6
1616409610000|2021-03-22 10:40:10|5389.4|5383.4|5391.3|5385.3|5391.3|5385.3|5389.4|5383.4|4
1616409620000|2021-03-22 10:40:20|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|0
1616409630000|2021-03-22 10:40:30|5387.6|5381.6|5383.2|5377.2|5387.6|5381.6|5383.2|5377.2|6
1616409640000|2021-03-22 10:40:40|5383.3|5377.3|5383.2|5377.2|5383.3|5377.3|5383.2|5377.2|3
1616409650000|2021-03-22 10:40:50|5382.8|5376.8|5383.2|5377.2|5383.2|5377.2|5382.8|5376.8|0
1616409660000|2021-03-22 10:41:00|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|5382.8|5376.8|0
1616409670000|2021-03-22 10:41:10|5382.7|5376.7|5383.7|5377.7|5383.7|5377.7|5382.7|5376.7|1
1616409690000|2021-03-22 10:41:30|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|5382.7|5376.7|2
1616409700000|2021-03-22 10:41:40|5383.2|5377.2|5379.7|5373.7|5383.2|5377.2|5379.7|5373.7|3
1616409720000|2021-03-22 10:42:00|5379.3|5373.3|5377.8|5371.8|5379.3|5373.3|5377.8|5371.8|6
1616409730000|2021-03-22 10:42:10|5378.3|5372.3|5377|5371|5378.3|5372.3|5377|5371|4
1616409740000|2021-03-22 10:42:20|5377.4|5371.4|5377|5371|5377.4|5371.4|5377|5371|10
1616409750000|2021-03-22 10:42:30|5377.4|5371.4|5380.8|5374.8|5380.8|5374.8|5377|5371|6
1616409760000|2021-03-22 10:42:40|5379|5373|5381.8|5375.8|5382.3|5376.3|5378.8|5372.8|25
1616409770000|2021-03-22 10:42:50|5381.4|5375.4|5381.7|5375.7|5381.8|5375.8|5381.3|5375.3|2
1616409780000|2021-03-22 10:43:00|5381.3|5375.3|5381.2|5375.2|5381.3|5375.3|5381.2|5375.2|1
1616409790000|2021-03-22 10:43:10|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|1
1616409810000|2021-03-22 10:43:30|5380|5374|5380.2|5374.2|5380.4|5374.4|5379.8|5373.8|0
1616409820000|2021-03-22 10:43:40|5380.7|5374.7|5380.9|5374.9|5380.9|5374.9|5380.7|5374.7|0
1616409830000|2021-03-22 10:43:50|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|0
1616409840000|2021-03-22 10:44:00|||||||||2
1616409890000|2021-03-22 10:44:50|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|2
1616409900000|2021-03-22 10:45:00|5382.3|5376.3|5381.8|5375.8|5382.3|5376.3|5381.8|5375.8|2
1616409910000|2021-03-22 10:45:10|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|2
1616409920000|2021-03-22 10:45:20|5380.7|5374.7|5380.2|5374.2|5380.7|5374.7|5380.2|5374.2|0
1616409930000|2021-03-22 10:45:30|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|1
1616409950000|2021-03-22 10:45:50|5373.9|5367.9|5374.3|5368.3|5374.7|5368.7|5373.4|5367.4|15
1616409960000|2021-03-22 10:46:00|5374.7|5368.7|5377.2|5371.2|5379.2|5373.2|5374.7|5368.7|9
1616409970000|2021-03-22 10:46:10|5374.3|5368.3|5373.1|5367.1|5374.3|5368.3|5373.1|5367.1|43
1616409980000|2021-03-22 10:46:20|5373.5|5367.5|5375.1|5369.1|5375.9|5369.9|5373.5|5367.5|7
1616409990000|2021-03-22 10:46:30|5375.2|5369.2|5376.5|5370.5|5376.5|5370.5|5375.2|5369.2|4
1616410000000|2021-03-22 10:46:40|5376.3|5370.3|5373.8|5367.8|5376.3|5370.3|5373.8|5367.8|3
1616410010000|2021-03-22 10:46:50|5374.2|5368.2|5373.8|5367.8|5374.2|5368.2|5373.8|5367.8|4
1616410020000|2021-03-22 10:47:00|5374.2|5368.2|5374.8|5368.8|5374.8|5368.8|5374.2|5368.2|5
1616410050000|2021-03-22 10:47:30|5374.3|5368.3|5373.8|5367.8|5374.3|5368.3|5373.4|5367.4|3
1616410070000|2021-03-22 10:47:50|5374.2|5368.2|5373.8|5367.8|5374.2|5368.2|5373.8|5367.8|2
1616410080000|2021-03-22 10:48:00|5374.2|5368.2|5373.9|5367.9|5374.3|5368.3|5373.8|5367.8|4
1616410110000|2021-03-22 10:48:30|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|0
1616410120000|2021-03-22 10:48:40|5373.9|5367.9|5374.8|5368.8|5375.4|5369.4|5373.9|5367.9|2
1616410130000|2021-03-22 10:48:50|5376.3|5370.3|5374.8|5368.8|5376.3|5370.3|5374.3|5368.3|7
1616410140000|2021-03-22 10:49:00|5374.4|5368.4|5374.3|5368.3|5374.4|5368.4|5374.3|5368.3|0
1616410150000|2021-03-22 10:49:10|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|5373.8|5367.8|1
1616410160000|2021-03-22 10:49:20|5374.2|5368.2|5373.7|5367.7|5374.8|5368.8|5373.7|5367.7|5
1616410170000|2021-03-22 10:49:30|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|5374.2|5368.2|2
1616410180000|2021-03-22 10:49:40|5374.7|5368.7|5374.2|5368.2|5374.7|5368.7|5374.2|5368.2|1
1616410200000|2021-03-22 10:50:00|5374.7|5368.7|5373.7|5367.7|5374.7|5368.7|5373.7|5367.7|2
1616410220000|2021-03-22 10:50:20|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|2
1616410250000|2021-03-22 10:50:50|5372.8|5366.8|5372.8|5366.8|5372.8|5366.8|5372.7|5366.7|0
1616410260000|2021-03-22 10:51:00|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|0
1616410280000|2021-03-22 10:51:20|5373.3|5367.3|5373.7|5367.7|5373.7|5367.7|5373.3|5367.3|1
1616410300000|2021-03-22 10:51:40|5374.2|5368.2|5374.6|5368.6|5374.6|5368.6|5374.2|5368.2|1
1616410310000|2021-03-22 10:51:50|5375.1|5369.1|5375.6|5369.6|5375.6|5369.6|5375.1|5369.1|2
1616410320000|2021-03-22 10:52:00|5375.2|5369.2|5374.2|5368.2|5375.6|5369.6|5374.2|5368.2|9
1616410370000|2021-03-22 10:52:50|||||||||1
1616410380000|2021-03-22 10:53:00|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|5371.8|5365.8|1
1616410410000|2021-03-22 10:53:30|5372.6|5366.6|5372.7|5366.7|5372.7|5366.7|5372.3|5366.3|3
1616410430000|2021-03-22 10:53:50|5373.2|5367.2|5373.7|5367.7|5374.2|5368.2|5373.2|5367.2|2
1616410440000|2021-03-22 10:54:00|||||||||1
1616410470000|2021-03-22 10:54:30|5373.6|5367.6|5373.7|5367.7|5373.7|5367.7|5373.6|5367.6|0
1616410480000|2021-03-22 10:54:40|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|5373.6|5367.6|0
1616410490000|2021-03-22 10:54:50|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.6|5367.6|0
1616410500000|2021-03-22 10:55:00|5373.6|5367.6|5374.6|5368.6|5374.7|5368.7|5373.6|5367.6|1
1616410510000|2021-03-22 10:55:10|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.6|5368.6|0
1616410520000|2021-03-22 10:55:20|5374.6|5368.6|5372.3|5366.3|5374.7|5368.7|5371.7|5365.7|6
1616410530000|2021-03-22 10:55:30|5371.9|5365.9|5372.7|5366.7|5372.7|5366.7|5371.9|5365.9|2
1616410540000|2021-03-22 10:55:40|5372.3|5366.3|5372.8|5366.8|5372.8|5366.8|5372.3|5366.3|1
1616410560000|2021-03-22 10:56:00|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.6|5368.6|2
1616410570000|2021-03-22 10:56:10|5374.8|5368.8|5374.8|5368.8|5375.6|5369.6|5374.8|5368.8|46
1616410580000|2021-03-22 10:56:20|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|0
1616410600000|2021-03-22 10:56:40|5374.6|5368.6|5375.2|5369.2|5375.2|5369.2|5374.6|5368.6|0
1616410610000|2021-03-22 10:56:50|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|1
1616410620000|2021-03-22 10:57:00|5375.7|5369.7|5376.6|5370.6|5376.6|5370.6|5375.6|5369.6|2
1616410630000|2021-03-22 10:57:10|5376.7|5370.7|5377.1|5371.1|5377.6|5371.6|5376.7|5370.7|1
1616410640000|2021-03-22 10:57:20|5377.6|5371.6|5376.6|5370.6|5377.6|5371.6|5376.6|5370.6|1
1616410650000|2021-03-22 10:57:30|5377.1|5371.1|5377.6|5371.6|5377.6|5371.6|5377.1|5371.1|0
1616410660000|2021-03-22 10:57:40|||||||||1
1616410680000|2021-03-22 10:58:00|5379.8|5373.8|5380.4|5374.4|5380.4|5374.4|5379.7|5373.7|0
1616410690000|2021-03-22 10:58:10|5380.3|5374.3|5382.3|5376.3|5382.3|5376.3|5380.3|5374.3|5
1616410700000|2021-03-22 10:58:20|5381.8|5375.8|5381.7|5375.7|5381.8|5375.8|5381.7|5375.7|0
1616410740000|2021-03-22 10:59:00|5381.3|5375.3|5380.8|5374.8|5381.3|5375.3|5380.8|5374.8|2
1616410760000|2021-03-22 10:59:20|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|5380.4|5374.4|0
1616410780000|2021-03-22 10:59:40|5380.9|5374.9|5381.3|5375.3|5381.3|5375.3|5380.8|5374.8|2
1616410790000|2021-03-22 10:59:50|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|1
1616410800000|2021-03-22 11:00:00|5381.4|5375.4|5380.4|5374.4|5381.4|5375.4|5380.4|5374.4|3
1616410820000|2021-03-22 11:00:20|5380.8|5374.8|5380.4|5374.4|5380.8|5374.8|5380.4|5374.4|13
1616410830000|2021-03-22 11:00:30|5378.4|5372.4|5380.8|5374.8|5380.8|5374.8|5378.3|5372.3|9
1616410840000|2021-03-22 11:00:40|5380.4|5374.4|5379.3|5373.3|5380.4|5374.4|5379.3|5373.3|3
1616410860000|2021-03-22 11:01:00|5379.4|5373.4|5380.3|5374.3|5380.3|5374.3|5379.4|5373.4|1
1616410870000|2021-03-22 11:01:10|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|0
1616410880000|2021-03-22 11:01:20|||||||||1
1616410900000|2021-03-22 11:01:40|5379.9|5373.9|5379.8|5373.8|5380.7|5374.7|5379.8|5373.8|1
1616410930000|2021-03-22 11:02:10|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|5382.2|5376.2|6
1616410940000|2021-03-22 11:02:20|5382.4|5376.4|5382.7|5376.7|5382.7|5376.7|5382.4|5376.4|5
1616410950000|2021-03-22 11:02:30|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|0
1616410960000|2021-03-22 11:02:40|5382.8|5376.8|5382.7|5376.7|5382.8|5376.8|5382.7|5376.7|1
1616410990000|2021-03-22 11:03:10|5382.8|5376.8|5383.8|5377.8|5383.8|5377.8|5382.8|5376.8|2
1616411000000|2021-03-22 11:03:20|5383.7|5377.7|5383.7|5377.7|5383.8|5377.8|5383.7|5377.7|0
1616411010000|2021-03-22 11:03:30|5384.1|5378.1|5384.2|5378.2|5384.2|5378.2|5384.1|5378.1|0
1616411020000|2021-03-22 11:03:40|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|5383.7|5377.7|0
1616411030000|2021-03-22 11:03:50|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|1
1616411040000|2021-03-22 11:04:00|5384.8|5378.8|5396.5|5390.5|5396.5|5390.5|5384.8|5378.8|12
1616411050000|2021-03-22 11:04:10|5396.9|5390.9|5396.3|5390.3|5397.3|5391.3|5396.3|5390.3|13
1616411060000|2021-03-22 11:04:20|5396|5390|5396|5390|5396|5390|5396|5390|12
1616411070000|2021-03-22 11:04:30|||||||||1
1616411080000|2021-03-22 11:04:40|5396.4|5390.4|5396|5390|5396.5|5390.5|5396|5390|2
1616411100000|2021-03-22 11:05:00|5397.2|5391.2|5396|5390|5397.2|5391.2|5396|5390|7
1616411110000|2021-03-22 11:05:10|||||||||1
1616411120000|2021-03-22 11:05:20|5395.9|5389.9|5392|5386|5395.9|5389.9|5392|5386|14
1616411130000|2021-03-22 11:05:30|5392.2|5386.2|5386.8|5380.8|5395.3|5389.3|5385.4|5379.4|47
1616411140000|2021-03-22 11:05:40|5388.2|5382.2|5383.4|5377.4|5388.2|5382.2|5383.4|5377.4|8
1616411150000|2021-03-22 11:05:50|5382.9|5376.9|5386.6|5380.6|5387.1|5381.1|5382.9|5376.9|10
1616411160000|2021-03-22 11:06:00|5386|5380|5385.6|5379.6|5386.1|5380.1|5385.6|5379.6|4
1616411170000|2021-03-22 11:06:10|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|1
1616411180000|2021-03-22 11:06:20|5384.1|5378.1|5385|5379|5385.5|5379.5|5384.1|5378.1|1
1616411190000|2021-03-22 11:06:30|5385.5|5379.5|5384.6|5378.6|5385.5|5379.5|5384.6|5378.6|10
1616411200000|2021-03-22 11:06:40|5385.5|5379.5|5384.1|5378.1|5385.5|5379.5|5384.1|5378.1|2
1616411210000|2021-03-22 11:06:50|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|2
1616411240000|2021-03-22 11:07:20|5385|5379|5385|5379|5385|5379|5385|5379|0
1616411260000|2021-03-22 11:07:40|5385.6|5379.6|5385.5|5379.5|5385.6|5379.6|5385.5|5379.5|4
1616411270000|2021-03-22 11:07:50|5385.9|5379.9|5384.1|5378.1|5385.9|5379.9|5384.1|5378.1|1
1616411280000|2021-03-22 11:08:00|5384.5|5378.5|5387|5381|5387.5|5381.5|5384.5|5378.5|13
1616411290000|2021-03-22 11:08:10|5387.2|5381.2|5391.4|5385.4|5391.4|5385.4|5387.2|5381.2|3
1616411300000|2021-03-22 11:08:20|5391.9|5385.9|5391.4|5385.4|5391.9|5385.9|5391.4|5385.4|2
1616411330000|2021-03-22 11:08:50|5391.8|5385.8|5390.9|5384.9|5392.4|5386.4|5390.9|5384.9|6
1616411340000|2021-03-22 11:09:00|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|6
1616411360000|2021-03-22 11:09:20|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|0
1616411380000|2021-03-22 11:09:40|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|3
1616411390000|2021-03-22 11:09:50|5394.2|5388.2|5393.4|5387.4|5394.3|5388.3|5393.4|5387.4|4
1616411400000|2021-03-22 11:10:00|5392.9|5386.9|5393.3|5387.3|5393.4|5387.4|5392.9|5386.9|1
1616411410000|2021-03-22 11:10:10|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|0
1616411430000|2021-03-22 11:10:30|5392.4|5386.4|5391.9|5385.9|5392.4|5386.4|5391.9|5385.9|2
1616411440000|2021-03-22 11:10:40|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|5393.3|5387.3|0
1616411450000|2021-03-22 11:10:50|5393.4|5387.4|5393.1|5387.1|5393.4|5387.4|5393.1|5387.1|1
1616411460000|2021-03-22 11:11:00|5391.9|5385.9|5391.4|5385.4|5391.9|5385.9|5391.4|5385.4|1
1616411480000|2021-03-22 11:11:20|5391.3|5385.3|5390.4|5384.4|5391.3|5385.3|5390.4|5384.4|1
1616411490000|2021-03-22 11:11:30|5390.3|5384.3|5389.9|5383.9|5390.3|5384.3|5389.9|5383.9|0
1616411500000|2021-03-22 11:11:40|5389.3|5383.3|5387.4|5381.4|5389.3|5383.3|5387.4|5381.4|0
1616411510000|2021-03-22 11:11:50|5386.9|5380.9|5386.9|5380.9|5387.4|5381.4|5386.9|5380.9|1
1616411520000|2021-03-22 11:12:00|5386.8|5380.8|5388.3|5382.3|5388.3|5382.3|5386.8|5380.8|1
1616411530000|2021-03-22 11:12:10|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|0
1616411540000|2021-03-22 11:12:20|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|1
1616411550000|2021-03-22 11:12:30|5387.7|5381.7|5387.3|5381.3|5387.7|5381.7|5386.8|5380.8|1
1616411560000|2021-03-22 11:12:40|5387.8|5381.8|5388.3|5382.3|5388.3|5382.3|5387.8|5381.8|1
1616411580000|2021-03-22 11:13:00|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|2
1616411600000|2021-03-22 11:13:20|5388.6|5382.6|5389.2|5383.2|5389.2|5383.2|5388.6|5382.6|1
1616411610000|2021-03-22 11:13:30|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.2|5382.2|1
1616411630000|2021-03-22 11:13:50|5388.7|5382.7|5388.3|5382.3|5388.7|5382.7|5388.3|5382.3|0
1616411690000|2021-03-22 11:14:50|5387.8|5381.8|5388.2|5382.2|5388.2|5382.2|5387.2|5381.2|2
1616411710000|2021-03-22 11:15:10|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|0
1616411740000|2021-03-22 11:15:40|5389.7|5383.7|5390.2|5384.2|5390.2|5384.2|5389.7|5383.7|5
1616411760000|2021-03-22 11:16:00|5389.2|5383.2|5389.2|5383.2|5390.1|5384.1|5389.2|5383.2|5
1616411770000|2021-03-22 11:16:10|5388.8|5382.8|5389.2|5383.2|5389.2|5383.2|5388.7|5382.7|1
1616411780000|2021-03-22 11:16:20|5388.7|5382.7|5388.7|5382.7|5388.7|5382.7|5388.7|5382.7|1
1616411790000|2021-03-22 11:16:30|5389.1|5383.1|5389.2|5383.2|5389.2|5383.2|5389.1|5383.1|0
1616411800000|2021-03-22 11:16:40|5389.1|5383.1|5388.7|5382.7|5389.1|5383.1|5388.7|5382.7|0
1616411820000|2021-03-22 11:17:00|5389.2|5383.2|5388.7|5382.7|5389.2|5383.2|5388.7|5382.7|0
1616411830000|2021-03-22 11:17:10|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|5389.2|5383.2|1
1616411850000|2021-03-22 11:17:30|5389.3|5383.3|5389.7|5383.7|5389.7|5383.7|5389.3|5383.3|0
1616411860000|2021-03-22 11:17:40|5389.6|5383.6|5389.1|5383.1|5389.6|5383.6|5389.1|5383.1|1
1616411880000|2021-03-22 11:18:00|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|0
1616411900000|2021-03-22 11:18:20|5389.1|5383.1|5389.7|5383.7|5389.7|5383.7|5388.7|5382.7|2
1616411910000|2021-03-22 11:18:30|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5388.7|5382.7|2
1616411960000|2021-03-22 11:19:20|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|5388.1|5382.1|0
1616411990000|2021-03-22 11:19:50|||||||||1
1616412000000|2021-03-22 11:20:00|||||||||2
1616412030000|2021-03-22 11:20:30|5388.7|5382.7|5389.2|5383.2|5389.2|5383.2|5388.6|5382.6|5
1616412040000|2021-03-22 11:20:40|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|0
1616412050000|2021-03-22 11:20:50|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|5390.7|5384.7|1
1616412060000|2021-03-22 11:21:00|5391.6|5385.6|5394.9|5388.9|5396.2|5390.2|5391.6|5385.6|22
1616412070000|2021-03-22 11:21:10|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|5394.8|5388.8|1
1616412080000|2021-03-22 11:21:20|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|5394.9|5388.9|0
1616412100000|2021-03-22 11:21:40|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|1
1616412110000|2021-03-22 11:21:50|5393.9|5387.9|5393.5|5387.5|5393.9|5387.9|5393.5|5387.5|0
1616412120000|2021-03-22 11:22:00|5393.9|5387.9|5393.4|5387.4|5393.9|5387.9|5392.9|5386.9|7
1616412130000|2021-03-22 11:22:10|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|1
1616412190000|2021-03-22 11:23:10|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|0
1616412210000|2021-03-22 11:23:30|5393.4|5387.4|5393.8|5387.8|5393.8|5387.8|5393.3|5387.3|1
1616412230000|2021-03-22 11:23:50|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|1
1616412240000|2021-03-22 11:24:00|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|1
1616412250000|2021-03-22 11:24:10|5394.7|5388.7|5395.3|5389.3|5395.3|5389.3|5394.7|5388.7|1
1616412260000|2021-03-22 11:24:20|5395.4|5389.4|5395.8|5389.8|5395.8|5389.8|5395.4|5389.4|2
1616412270000|2021-03-22 11:24:30|5395.7|5389.7|5393.9|5387.9|5395.7|5389.7|5393.9|5387.9|5
1616412290000|2021-03-22 11:24:50|5393.5|5387.5|5393.4|5387.4|5393.8|5387.8|5393.4|5387.4|3
1616412300000|2021-03-22 11:25:00|5393.8|5387.8|5393.9|5387.9|5393.9|5387.9|5393.8|5387.8|0
1616412310000|2021-03-22 11:25:10|5393.8|5387.8|5393.9|5387.9|5393.9|5387.9|5393.8|5387.8|2
1616412320000|2021-03-22 11:25:20|5394.3|5388.3|5393.8|5387.8|5394.3|5388.3|5393.8|5387.8|1
1616412330000|2021-03-22 11:25:30|5393.9|5387.9|5392.9|5386.9|5393.9|5387.9|5392.9|5386.9|2
1616412360000|2021-03-22 11:26:00|5392.5|5386.5|5392.4|5386.4|5392.5|5386.5|5392.4|5386.4|0
1616412370000|2021-03-22 11:26:10|5392.5|5386.5|5391.9|5385.9|5392.9|5386.9|5391.9|5385.9|4
1616412410000|2021-03-22 11:26:50|5392|5386|5392|5386|5392|5386|5392|5386|7
1616412420000|2021-03-22 11:27:00|5391.9|5385.9|5391.9|5385.9|5392|5386|5391.9|5385.9|0
1616412470000|2021-03-22 11:27:50|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|1
1616412480000|2021-03-22 11:28:00|5391.9|5385.9|5391.9|5385.9|5392.4|5386.4|5391.9|5385.9|2
1616412490000|2021-03-22 11:28:10|5391|5385|5390.9|5384.9|5391|5385|5390.9|5384.9|1
1616412500000|2021-03-22 11:28:20|5391.4|5385.4|5391.5|5385.5|5391.5|5385.5|5391.4|5385.4|0
1616412510000|2021-03-22 11:28:30|5391.9|5385.9|5392.8|5386.8|5392.8|5386.8|5391.4|5385.4|12
1616412530000|2021-03-22 11:28:50|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|0
1616412540000|2021-03-22 11:29:00|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|5392.8|5386.8|0
1616412560000|2021-03-22 11:29:20|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|5392.9|5386.9|0
1616412580000|2021-03-22 11:29:40|5393.3|5387.3|5393.8|5387.8|5393.8|5387.8|5393.3|5387.3|1
1616412590000|2021-03-22 11:29:50|||||||||1
1616412600000|2021-03-22 11:30:00|5393.4|5387.4|5393.3|5387.3|5393.9|5387.9|5393.3|5387.3|1
1616412620000|2021-03-22 11:30:20|5392.4|5386.4|5391.4|5385.4|5392.4|5386.4|5391.4|5385.4|2
1616412630000|2021-03-22 11:30:30|5392.4|5386.4|5391.9|5385.9|5392.4|5386.4|5391.9|5385.9|1
1616412640000|2021-03-22 11:30:40|5391.5|5385.5|5390.4|5384.4|5391.5|5385.5|5390.3|5384.3|0
1616412650000|2021-03-22 11:30:50|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|1
1616412660000|2021-03-22 11:31:00|5389.9|5383.9|5391.1|5385.1|5391.1|5385.1|5389.9|5383.9|3
1616412670000|2021-03-22 11:31:10|5392|5386|5392|5386|5392|5386|5392|5386|0
1616412680000|2021-03-22 11:31:20|5392.1|5386.1|5392.1|5386.1|5392.1|5386.1|5392.1|5386.1|0
1616412710000|2021-03-22 11:31:50|5392.6|5386.6|5394.3|5388.3|5394.3|5388.3|5392.6|5386.6|6
1616412720000|2021-03-22 11:32:00|5395.7|5389.7|5396.2|5390.2|5396.6|5390.6|5395.7|5389.7|7
1616412730000|2021-03-22 11:32:10|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|1
1616412750000|2021-03-22 11:32:30|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|1
1616412760000|2021-03-22 11:32:40|5395.8|5389.8|5396.9|5390.9|5396.9|5390.9|5395.5|5389.5|5
1616412780000|2021-03-22 11:33:00|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|3
1616412830000|2021-03-22 11:33:50|5396.3|5390.3|5395.9|5389.9|5396.3|5390.3|5395.9|5389.9|1
1616412890000|2021-03-22 11:34:50|5396.4|5390.4|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|1
1616412910000|2021-03-22 11:35:10|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|0
1616412920000|2021-03-22 11:35:20|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|1
1616412930000|2021-03-22 11:35:30|||||||||1
1616412940000|2021-03-22 11:35:40|5396.5|5390.5|5396.9|5390.9|5396.9|5390.9|5396.5|5390.5|1
1616412950000|2021-03-22 11:35:50|5396.8|5390.8|5396.9|5390.9|5396.9|5390.9|5396.8|5390.8|1
1616412970000|2021-03-22 11:36:10|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|0
1616412980000|2021-03-22 11:36:20|5396.9|5390.9|5396|5390|5396.9|5390.9|5396|5390|2
1616412990000|2021-03-22 11:36:30|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|5395.9|5389.9|0
1616413000000|2021-03-22 11:36:40|||||||||5
1616413020000|2021-03-22 11:37:00|5396|5390|5396|5390|5396|5390|5396|5390|0
1616413040000|2021-03-22 11:37:20|5396.8|5390.8|5396.9|5390.9|5396.9|5390.9|5396.8|5390.8|1
1616413060000|2021-03-22 11:37:40|5396.4|5390.4|5396.8|5390.8|5396.8|5390.8|5396.4|5390.4|0
1616413070000|2021-03-22 11:37:50|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|1
1616413090000|2021-03-22 11:38:10|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|0
1616413100000|2021-03-22 11:38:20|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|0
1616413120000|2021-03-22 11:38:40|5396.5|5390.5|5397.4|5391.4|5397.4|5391.4|5396.4|5390.4|1
1616413130000|2021-03-22 11:38:50|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|3
1616413140000|2021-03-22 11:39:00|5397.4|5391.4|5402.2|5396.2|5402.2|5396.2|5397.4|5391.4|8
1616413150000|2021-03-22 11:39:10|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|1
1616413160000|2021-03-22 11:39:20|5401.7|5395.7|5400.9|5394.9|5401.7|5395.7|5400.9|5394.9|2
1616413170000|2021-03-22 11:39:30|5400.4|5394.4|5399.9|5393.9|5400.4|5394.4|5399.9|5393.9|1
1616413200000|2021-03-22 11:40:00|5399.8|5393.8|5400.4|5394.4|5400.4|5394.4|5399.8|5393.8|5
1616413210000|2021-03-22 11:40:10|5400.5|5394.5|5401.9|5395.9|5402.9|5396.9|5400.5|5394.5|1
1616413250000|2021-03-22 11:40:50|5402.4|5396.4|5402.9|5396.9|5402.9|5396.9|5402.4|5396.4|1
1616413260000|2021-03-22 11:41:00|5402.5|5396.5|5401.1|5395.1|5402.5|5396.5|5401.1|5395.1|2
1616413270000|2021-03-22 11:41:10|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|0
1616413280000|2021-03-22 11:41:20|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|4
1616413290000|2021-03-22 11:41:30|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|1
1616413300000|2021-03-22 11:41:40|5402|5396|5402|5396|5402|5396|5402|5396|0
1616413310000|2021-03-22 11:41:50|||||||||4
1616413320000|2021-03-22 11:42:00|||||||||1
1616413350000|2021-03-22 11:42:30|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|2
1616413360000|2021-03-22 11:42:40|5401|5395|5400|5394|5401|5395|5400|5394|1
1616413370000|2021-03-22 11:42:50|5399.9|5393.9|5399|5393|5399.9|5393.9|5399|5393|4
1616413380000|2021-03-22 11:43:00|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|1
1616413390000|2021-03-22 11:43:10|5398.6|5392.6|5399.4|5393.4|5399.4|5393.4|5398.6|5392.6|2
1616413400000|2021-03-22 11:43:20|5399|5393|5399|5393|5399|5393|5399|5393|0
1616413420000|2021-03-22 11:43:40|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|0
1616413430000|2021-03-22 11:43:50|5399|5393|5399|5393|5399|5393|5399|5393|1
1616413450000|2021-03-22 11:44:10|||||||||2
1616413460000|2021-03-22 11:44:20|5399.4|5393.4|5400|5394|5400|5394|5399.4|5393.4|1
1616413520000|2021-03-22 11:45:20|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|5399.9|5393.9|0
1616413530000|2021-03-22 11:45:30|5400.3|5394.3|5400.9|5394.9|5401|5395|5400.3|5394.3|2
1616413560000|2021-03-22 11:46:00|5401|5395|5401|5395|5401|5395|5401|5395|0
1616413570000|2021-03-22 11:46:10|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|0
1616413600000|2021-03-22 11:46:40|5401.4|5395.4|5397.7|5391.7|5401.4|5395.4|5397.7|5391.7|32
1616413610000|2021-03-22 11:46:50|5397.3|5391.3|5396.4|5390.4|5397.3|5391.3|5396|5390|36
1616413620000|2021-03-22 11:47:00|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|0
1616413630000|2021-03-22 11:47:10|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|1
1616413650000|2021-03-22 11:47:30|||||||||1
1616413660000|2021-03-22 11:47:40|5397|5391|5397.3|5391.3|5397.3|5391.3|5397|5391|3
1616413670000|2021-03-22 11:47:50|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|0
1616413680000|2021-03-22 11:48:00|||||||||1
1616413700000|2021-03-22 11:48:20|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|0
1616413710000|2021-03-22 11:48:30|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|0
1616413750000|2021-03-22 11:49:10|5396.9|5390.9|5397.5|5391.5|5397.5|5391.5|5396.9|5390.9|1
1616413760000|2021-03-22 11:49:20|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|11
1616413820000|2021-03-22 11:50:20|5398.1|5392.1|5397.4|5391.4|5398.1|5392.1|5397.4|5391.4|1
1616413830000|2021-03-22 11:50:30|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|0
1616413850000|2021-03-22 11:50:50|||||||||1
1616413890000|2021-03-22 11:51:30|||||||||1
1616413900000|2021-03-22 11:51:40|5397.3|5391.3|5396|5390|5397.3|5391.3|5396|5390|11
1616413910000|2021-03-22 11:51:50|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|5396.5|5390.5|0
1616413920000|2021-03-22 11:52:00|5396|5390|5396.5|5390.5|5396.6|5390.6|5396|5390|6
1616413970000|2021-03-22 11:52:50|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|4
1616413980000|2021-03-22 11:53:00|5398|5392|5397.5|5391.5|5398|5392|5397.5|5391.5|2
1616414010000|2021-03-22 11:53:30|||||||||1
1616414020000|2021-03-22 11:53:40|5397.1|5391.1|5398.5|5392.5|5398.5|5392.5|5397.1|5391.1|2
1616414090000|2021-03-22 11:54:50|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|1
1616414130000|2021-03-22 11:55:30|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|0
1616414140000|2021-03-22 11:55:40|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|0
1616414160000|2021-03-22 11:56:00|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|7
1616414170000|2021-03-22 11:56:10|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|0
1616414180000|2021-03-22 11:56:20|5397|5391|5396.5|5390.5|5397|5391|5396.5|5390.5|3
1616414270000|2021-03-22 11:57:50|||||||||1
1616414280000|2021-03-22 11:58:00|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|0
1616414290000|2021-03-22 11:58:10|5397|5391|5397.5|5391.5|5397.5|5391.5|5397|5391|1
1616414350000|2021-03-22 11:59:10|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|5398.5|5392.5|4
1616414380000|2021-03-22 11:59:40|5398.1|5392.1|5397.5|5391.5|5398.1|5392.1|5397.5|5391.5|6
1616414400000|2021-03-22 12:00:00|5397.1|5391.1|5398.1|5392.1|5398.5|5392.5|5397.1|5391.1|2
1616414410000|2021-03-22 12:00:10|5398|5392|5397.6|5391.6|5398|5392|5397.1|5391.1|4
1616414420000|2021-03-22 12:00:20|5397.1|5391.1|5397.5|5391.5|5397.6|5391.6|5397.1|5391.1|2
1616414440000|2021-03-22 12:00:40|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|0
1616414450000|2021-03-22 12:00:50|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|9
1616414470000|2021-03-22 12:01:10|5397.5|5391.5|5397.6|5391.6|5397.6|5391.6|5397.5|5391.5|1
1616414490000|2021-03-22 12:01:30|5397.2|5391.2|5398.1|5392.1|5398.1|5392.1|5397.2|5391.2|1
1616414500000|2021-03-22 12:01:40|5397.5|5391.5|5397.5|5391.5|5397.5|5391.5|5397.1|5391.1|7
1616414510000|2021-03-22 12:01:50|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|0
1616414520000|2021-03-22 12:02:00|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.1|5391.1|5
1616414530000|2021-03-22 12:02:10|||||||||18
1616414550000|2021-03-22 12:02:30|||||||||1
1616414570000|2021-03-22 12:02:50|5397.2|5391.2|5396.6|5390.6|5397.2|5391.2|5396.6|5390.6|2
1616414580000|2021-03-22 12:03:00|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|5397.1|5391.1|2
1616414590000|2021-03-22 12:03:10|5396.6|5390.6|5396.2|5390.2|5396.7|5390.7|5396.2|5390.2|4
1616414600000|2021-03-22 12:03:20|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|5396.3|5390.3|10
1616414610000|2021-03-22 12:03:30|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|2
1616414620000|2021-03-22 12:03:40|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|3
1616414640000|2021-03-22 12:04:00|5396.3|5390.3|5396.2|5390.2|5396.3|5390.3|5396.2|5390.2|15
1616414650000|2021-03-22 12:04:10|5396.6|5390.6|5396.7|5390.7|5397.1|5391.1|5396.2|5390.2|2
1616414670000|2021-03-22 12:04:30|5397.1|5391.1|5397.6|5391.6|5397.6|5391.6|5397.1|5391.1|2
1616414710000|2021-03-22 12:05:10|5398.1|5392.1|5397.6|5391.6|5398.1|5392.1|5397.6|5391.6|1
1616414740000|2021-03-22 12:05:40|5397.2|5391.2|5397.6|5391.6|5397.6|5391.6|5397.2|5391.2|0
1616414750000|2021-03-22 12:05:50|5398|5392|5397.6|5391.6|5398|5392|5397.5|5391.5|0
1616414830000|2021-03-22 12:07:10|5398|5392|5402.7|5396.7|5403.6|5397.6|5398|5392|61
1616414850000|2021-03-22 12:07:30|5402.3|5396.3|5402.2|5396.2|5402.3|5396.3|5402.2|5396.2|0
1616414860000|2021-03-22 12:07:40|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|5402.3|5396.3|0
1616414870000|2021-03-22 12:07:50|5402.2|5396.2|5400.8|5394.8|5402.2|5396.2|5400.8|5394.8|2
1616414900000|2021-03-22 12:08:20|5400.4|5394.4|5400.3|5394.3|5400.4|5394.4|5399.9|5393.9|3
1616414910000|2021-03-22 12:08:30|5399.9|5393.9|5400.4|5394.4|5400.4|5394.4|5399.9|5393.9|1
1616414920000|2021-03-22 12:08:40|5400.8|5394.8|5400.4|5394.4|5400.8|5394.8|5400.4|5394.4|0
1616414940000|2021-03-22 12:09:00|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|5400.3|5394.3|0
1616414980000|2021-03-22 12:09:40|5399.9|5393.9|5399.8|5393.8|5399.9|5393.9|5399.8|5393.8|1
1616414990000|2021-03-22 12:09:50|5400.2|5394.2|5400.3|5394.3|5400.3|5394.3|5400.2|5394.2|0
1616415000000|2021-03-22 12:10:00|5400.2|5394.2|5397.5|5391.5|5400.2|5394.2|5397.5|5391.5|2
1616415030000|2021-03-22 12:10:30|5397.4|5391.4|5397.3|5391.3|5397.4|5391.4|5397.3|5391.3|0
1616415040000|2021-03-22 12:10:40|5397.4|5391.4|5397.5|5391.5|5397.5|5391.5|5397.4|5391.4|0
1616415050000|2021-03-22 12:10:50|||||||||3
1616415060000|2021-03-22 12:11:00|5397.4|5391.4|5399|5393|5399|5393|5397.4|5391.4|2
1616415070000|2021-03-22 12:11:10|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|0
1616415080000|2021-03-22 12:11:20|5399|5393|5399.5|5393.5|5399.5|5393.5|5399|5393|2
1616415100000|2021-03-22 12:11:40|5398.9|5392.9|5397.5|5391.5|5398.9|5392.9|5397.5|5391.5|2
1616415110000|2021-03-22 12:11:50|5397|5391|5397.5|5391.5|5397.5|5391.5|5397|5391|1
1616415120000|2021-03-22 12:12:00|||||||||1
1616415130000|2021-03-22 12:12:10|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|0
1616415150000|2021-03-22 12:12:30|||||||||1
1616415160000|2021-03-22 12:12:40|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|0
1616415170000|2021-03-22 12:12:50|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|1
1616415180000|2021-03-22 12:13:00|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|3
1616415200000|2021-03-22 12:13:20|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|0
1616415220000|2021-03-22 12:13:40|5397.7|5391.7|5397.3|5391.3|5397.7|5391.7|5396.9|5390.9|2
1616415230000|2021-03-22 12:13:50|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|1
1616415240000|2021-03-22 12:14:00|5397.3|5391.3|5397.4|5391.4|5397.4|5391.4|5396.4|5390.4|5
1616415250000|2021-03-22 12:14:10|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|0
1616415300000|2021-03-22 12:15:00|5396.4|5390.4|5395.9|5389.9|5396.4|5390.4|5395.9|5389.9|16
1616415320000|2021-03-22 12:15:20|5397.3|5391.3|5397.4|5391.4|5397.4|5391.4|5397.3|5391.3|10
1616415330000|2021-03-22 12:15:30|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|5396.9|5390.9|0
1616415350000|2021-03-22 12:15:50|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|5397.3|5391.3|0
1616415360000|2021-03-22 12:16:00|5397.4|5391.4|5396.9|5390.9|5397.4|5391.4|5396.9|5390.9|2
1616415370000|2021-03-22 12:16:10|5397.3|5391.3|5397.8|5391.8|5397.8|5391.8|5397.3|5391.3|0
1616415380000|2021-03-22 12:16:20|5397.4|5391.4|5397.4|5391.4|5397.9|5391.9|5397.4|5391.4|3
1616415420000|2021-03-22 12:17:00|5397.8|5391.8|5398.4|5392.4|5398.4|5392.4|5397.4|5391.4|8
1616415430000|2021-03-22 12:17:10|||||||||1
1616415440000|2021-03-22 12:17:20|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|5398.9|5392.9|0
1616415450000|2021-03-22 12:17:30|5398.7|5392.7|5397|5391|5398.7|5392.7|5397|5391|5
1616415460000|2021-03-22 12:17:40|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|3
1616415470000|2021-03-22 12:17:50|5396.9|5390.9|5395.1|5389.1|5397.4|5391.4|5395.1|5389.1|16
1616415480000|2021-03-22 12:18:00|||||||||20
1616415490000|2021-03-22 12:18:10|||||||||8
1616415500000|2021-03-22 12:18:20|||||||||9
1616415530000|2021-03-22 12:18:50|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5
1616415540000|2021-03-22 12:19:00|5396|5390|5395.9|5389.9|5396|5390|5395.9|5389.9|1
1616415570000|2021-03-22 12:19:30|5396.3|5390.3|5397.4|5391.4|5397.4|5391.4|5396.3|5390.3|2
1616415580000|2021-03-22 12:19:40|5397.8|5391.8|5396.8|5390.8|5397.8|5391.8|5396.8|5390.8|1
1616415590000|2021-03-22 12:19:50|5395.9|5389.9|5396.5|5390.5|5396.5|5390.5|5395.9|5389.9|28
1616415600000|2021-03-22 12:20:00|5396.4|5390.4|5396.5|5390.5|5396.5|5390.5|5396.1|5390.1|2
1616415610000|2021-03-22 12:20:10|5396.6|5390.6|5397.4|5391.4|5397.4|5391.4|5396.6|5390.6|0
1616415620000|2021-03-22 12:20:20|5397|5391|5396.9|5390.9|5397|5391|5396.9|5390.9|0
1616415630000|2021-03-22 12:20:30|5397|5391|5397|5391|5397|5391|5397|5391|0
1616415640000|2021-03-22 12:20:40|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|5396.4|5390.4|1
1616415680000|2021-03-22 12:21:20|5396|5390|5396|5390|5396.4|5390.4|5395.9|5389.9|0
1616415690000|2021-03-22 12:21:30|5395.1|5389.1|5395.1|5389.1|5395.1|5389.1|5395.1|5389.1|5
1616415700000|2021-03-22 12:21:40|5395.5|5389.5|5395.5|5389.5|5395.6|5389.6|5395.5|5389.5|1
1616415710000|2021-03-22 12:21:50|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|0
1616415730000|2021-03-22 12:22:10|5396|5390|5396|5390|5396|5390|5396|5390|0
1616415760000|2021-03-22 12:22:40|5396.4|5390.4|5396.5|5390.5|5396.6|5390.6|5396.4|5390.4|2
1616415770000|2021-03-22 12:22:50|5397.6|5391.6|5397.5|5391.5|5397.6|5391.6|5397.3|5391.3|4
1616415780000|2021-03-22 12:23:00|5398|5392|5398.4|5392.4|5398.8|5392.8|5398|5392|1
1616415790000|2021-03-22 12:23:10|5398|5392|5398|5392|5398.4|5392.4|5398|5392|1
1616415800000|2021-03-22 12:23:20|5398.4|5392.4|5398|5392|5398.4|5392.4|5398|5392|0
1616415810000|2021-03-22 12:23:30|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|0
1616415820000|2021-03-22 12:23:40|5398.8|5392.8|5398|5392|5398.8|5392.8|5398|5392|3
1616415830000|2021-03-22 12:23:50|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|5398.4|5392.4|2
1616415840000|2021-03-22 12:24:00|5398.8|5392.8|5398|5392|5398.8|5392.8|5398|5392|3
1616415860000|2021-03-22 12:24:20|5398.4|5392.4|5398.8|5392.8|5398.8|5392.8|5398.4|5392.4|2
1616415870000|2021-03-22 12:24:30|5399.8|5393.8|5399.6|5393.6|5400|5394|5399.6|5393.6|17
1616415880000|2021-03-22 12:24:40|5400.8|5394.8|5403.8|5397.8|5403.8|5397.8|5400.8|5394.8|72
1616415890000|2021-03-22 12:24:50|5404.7|5398.7|5404.8|5398.8|5404.8|5398.8|5404.3|5398.3|5
1616415900000|2021-03-22 12:25:00|5404.4|5398.4|5404.8|5398.8|5406.3|5400.3|5404.4|5398.4|29
1616415910000|2021-03-22 12:25:10|5404|5398|5403.8|5397.8|5404|5398|5403.8|5397.8|4
1616415920000|2021-03-22 12:25:20|5404.3|5398.3|5403.7|5397.7|5404.3|5398.3|5403.7|5397.7|1
1616415930000|2021-03-22 12:25:30|5403.8|5397.8|5403.8|5397.8|5404.2|5398.2|5403.7|5397.7|2
1616415940000|2021-03-22 12:25:40|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|5404.2|5398.2|0
1616415950000|2021-03-22 12:25:50|5404.7|5398.7|5404.2|5398.2|5404.7|5398.7|5404.2|5398.2|0
1616415960000|2021-03-22 12:26:00|5404.7|5398.7|5405.2|5399.2|5405.2|5399.2|5404.7|5398.7|0
1616415970000|2021-03-22 12:26:10|5404.8|5398.8|5404.4|5398.4|5404.8|5398.8|5404.4|5398.4|0
1616415990000|2021-03-22 12:26:30|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|0
1616416000000|2021-03-22 12:26:40|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|6
1616416010000|2021-03-22 12:26:50|5406.7|5400.7|5406.2|5400.2|5406.7|5400.7|5405.7|5399.7|4
1616416020000|2021-03-22 12:27:00|5405.8|5399.8|5404.3|5398.3|5406.2|5400.2|5404.2|5398.2|13
1616416040000|2021-03-22 12:27:20|5405.2|5399.2|5404.8|5398.8|5405.2|5399.2|5404.8|5398.8|1
1616416050000|2021-03-22 12:27:30|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|0
1616416060000|2021-03-22 12:27:40|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|5404.3|5398.3|2
1616416070000|2021-03-22 12:27:50|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|0
1616416080000|2021-03-22 12:28:00|5404.2|5398.2|5404.2|5398.2|5405.2|5399.2|5404.2|5398.2|7
1616416110000|2021-03-22 12:28:30|5403|5397|5402.8|5396.8|5403|5397|5402.8|5396.8|4
1616416140000|2021-03-22 12:29:00|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|0
1616416150000|2021-03-22 12:29:10|5402.6|5396.6|5400.4|5394.4|5402.6|5396.6|5400.4|5394.4|16
1616416160000|2021-03-22 12:29:20|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|1
1616416170000|2021-03-22 12:29:30|5401.3|5395.3|5401.7|5395.7|5401.7|5395.7|5401.3|5395.3|1
1616416180000|2021-03-22 12:29:40|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|5401.3|5395.3|1
1616416190000|2021-03-22 12:29:50|5401.2|5395.2|5400.8|5394.8|5401.3|5395.3|5400.8|5394.8|0
1616416200000|2021-03-22 12:30:00|5400.7|5394.7|5399.8|5393.8|5400.7|5394.7|5399.8|5393.8|2
1616416210000|2021-03-22 12:30:10|5399.4|5393.4|5398.8|5392.8|5399.4|5393.4|5398.8|5392.8|0
1616416230000|2021-03-22 12:30:30|5398.7|5392.7|5397.8|5391.8|5398.7|5392.7|5397|5391|7
1616416240000|2021-03-22 12:30:40|5397.4|5391.4|5397.7|5391.7|5397.8|5391.8|5397.3|5391.3|6
1616416250000|2021-03-22 12:30:50|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|5397.8|5391.8|0
1616416260000|2021-03-22 12:31:00|5398.8|5392.8|5398.3|5392.3|5398.8|5392.8|5398.3|5392.3|5
1616416270000|2021-03-22 12:31:10|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|0
1616416290000|2021-03-22 12:31:30|5398.3|5392.3|5398.8|5392.8|5398.8|5392.8|5398.3|5392.3|2
1616416310000|2021-03-22 12:31:50|||||||||1
1616416320000|2021-03-22 12:32:00|5399.8|5393.8|5402.2|5396.2|5402.2|5396.2|5399.8|5393.8|8
1616416330000|2021-03-22 12:32:10|5402.6|5396.6|5401.8|5395.8|5402.6|5396.6|5401.8|5395.8|2
1616416340000|2021-03-22 12:32:20|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|0
1616416350000|2021-03-22 12:32:30|5402.6|5396.6|5402.2|5396.2|5402.6|5396.6|5401.8|5395.8|2
1616416360000|2021-03-22 12:32:40|5402.6|5396.6|5403.7|5397.7|5403.7|5397.7|5402.6|5396.6|1
1616416370000|2021-03-22 12:32:50|5403.3|5397.3|5403.3|5397.3|5403.7|5397.7|5403.3|5397.3|0
1616416380000|2021-03-22 12:33:00|5403.2|5397.2|5402.8|5396.8|5403.6|5397.6|5402.8|5396.8|2
1616416390000|2021-03-22 12:33:10|5403.2|5397.2|5402.7|5396.7|5403.6|5397.6|5402.7|5396.7|4
1616416400000|2021-03-22 12:33:20|5403.2|5397.2|5403.7|5397.7|5403.7|5397.7|5403.2|5397.2|3
1616416420000|2021-03-22 12:33:40|5403.8|5397.8|5404.6|5398.6|5404.6|5398.6|5403.8|5397.8|1
1616416430000|2021-03-22 12:33:50|5404.3|5398.3|5405.1|5399.1|5405.2|5399.2|5404.3|5398.3|4
1616416440000|2021-03-22 12:34:00|5404.6|5398.6|5405.1|5399.1|5405.1|5399.1|5404.6|5398.6|15
1616416450000|2021-03-22 12:34:10|||||||||3
1616416460000|2021-03-22 12:34:20|5404.9|5398.9|5404|5398|5405|5399|5404|5398|2
1616416470000|2021-03-22 12:34:30|5405.2|5399.2|5405.5|5399.5|5406|5400|5405.2|5399.2|7
1616416480000|2021-03-22 12:34:40|5405.7|5399.7|5410.8|5404.8|5410.8|5404.8|5405.7|5399.7|47
1616416490000|2021-03-22 12:34:50|5410.9|5404.9|5417.2|5411.2|5417.7|5411.7|5410.5|5404.5|21
1616416500000|2021-03-22 12:35:00|5417.6|5411.6|5418.7|5412.7|5419.1|5413.1|5417.6|5411.6|14
1616416510000|2021-03-22 12:35:10|5417.9|5411.9|5416.7|5410.7|5417.9|5411.9|5416.7|5410.7|7
1616416520000|2021-03-22 12:35:20|5416.8|5410.8|5417.2|5411.2|5417.2|5411.2|5416.7|5410.7|8
1616416530000|2021-03-22 12:35:30|5418.1|5412.1|5417.3|5411.3|5418.1|5412.1|5417.3|5411.3|7
1616416540000|2021-03-22 12:35:40|5417.7|5411.7|5418.1|5412.1|5418.1|5412.1|5417.7|5411.7|3
1616416550000|2021-03-22 12:35:50|5417.7|5411.7|5416.7|5410.7|5418.1|5412.1|5416.7|5410.7|5
1616416570000|2021-03-22 12:36:10|5416.3|5410.3|5418.1|5412.1|5418.1|5412.1|5416.3|5410.3|6
1616416580000|2021-03-22 12:36:20|5417.7|5411.7|5418.3|5412.3|5418.3|5412.3|5417.7|5411.7|0
1616416590000|2021-03-22 12:36:30|5418.1|5412.1|5417.3|5411.3|5418.1|5412.1|5417.3|5411.3|4
1616416600000|2021-03-22 12:36:40|5416.9|5410.9|5416.7|5410.7|5416.9|5410.9|5416.7|5410.7|5
1616416610000|2021-03-22 12:36:50|5417.6|5411.6|5414.3|5408.3|5417.7|5411.7|5414.3|5408.3|24
1616416620000|2021-03-22 12:37:00|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|7
1616416630000|2021-03-22 12:37:10|||||||||5
1616416640000|2021-03-22 12:37:20|5412.3|5406.3|5411.9|5405.9|5412.3|5406.3|5411.4|5405.4|6
1616416650000|2021-03-22 12:37:30|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|2
1616416660000|2021-03-22 12:37:40|5411.9|5405.9|5411|5405|5411.9|5405.9|5411|5405|7
1616416670000|2021-03-22 12:37:50|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|5411.1|5405.1|0
1616416680000|2021-03-22 12:38:00|5412.6|5406.6|5410.6|5404.6|5412.6|5406.6|5410.6|5404.6|13
1616416690000|2021-03-22 12:38:10|5410.4|5404.4|5409.6|5403.6|5410.4|5404.4|5409.6|5403.6|8
1616416700000|2021-03-22 12:38:20|||||||||9
1616416710000|2021-03-22 12:38:30|5409.5|5403.5|5408.5|5402.5|5409.5|5403.5|5408.5|5402.5|9
1616416720000|2021-03-22 12:38:40|5408.6|5402.6|5409.5|5403.5|5409.5|5403.5|5408.6|5402.6|4
1616416740000|2021-03-22 12:39:00|5408.5|5402.5|5406.5|5400.5|5409|5403|5406|5400|16
1616416750000|2021-03-22 12:39:10|5406.6|5400.6|5403.7|5397.7|5406.6|5400.6|5403.7|5397.7|6
1616416760000|2021-03-22 12:39:20|5402.8|5396.8|5400.8|5394.8|5403.2|5397.2|5400.8|5394.8|17
1616416770000|2021-03-22 12:39:30|||||||||6
1616416780000|2021-03-22 12:39:40|||||||||4
1616416790000|2021-03-22 12:39:50|||||||||2
1616416800000|2021-03-22 12:40:00|5400.7|5394.7|5400.6|5394.6|5400.7|5394.7|5400.6|5394.6|8
1616416810000|2021-03-22 12:40:10|5400.8|5394.8|5404.1|5398.1|5404.2|5398.2|5400.8|5394.8|25
1616416820000|2021-03-22 12:40:20|5404.2|5398.2|5404.1|5398.1|5404.2|5398.2|5404.1|5398.1|0
1616416830000|2021-03-22 12:40:30|5403.8|5397.8|5403.7|5397.7|5403.8|5397.8|5403.7|5397.7|0
1616416850000|2021-03-22 12:40:50|5405.5|5399.5|5406.2|5400.2|5406.2|5400.2|5405.5|5399.5|13
1616416860000|2021-03-22 12:41:00|5406.6|5400.6|5408.6|5402.6|5408.6|5402.6|5406.6|5400.6|3
1616416870000|2021-03-22 12:41:10|5409|5403|5408.1|5402.1|5409|5403|5408.1|5402.1|5
1616416880000|2021-03-22 12:41:20|5407.7|5401.7|5408.2|5402.2|5408.2|5402.2|5407.7|5401.7|1
1616416900000|2021-03-22 12:41:40|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|1
1616416910000|2021-03-22 12:41:50|5409|5403|5409|5403|5409|5403|5409|5403|1
1616416920000|2021-03-22 12:42:00|5409.5|5403.5|5409.5|5403.5|5409.5|5403.5|5409|5403|3
1616416940000|2021-03-22 12:42:20|5410|5404|5410|5404|5410.5|5404.5|5410|5404|3
1616416950000|2021-03-22 12:42:30|5409.5|5403.5|5410.2|5404.2|5410.2|5404.2|5409|5403|4
1616416970000|2021-03-22 12:42:50|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1616416980000|2021-03-22 12:43:00|5409.3|5403.3|5408.4|5402.4|5409.3|5403.3|5407.9|5401.9|5
1616416990000|2021-03-22 12:43:10|5406.3|5400.3|5405.8|5399.8|5406.3|5400.3|5405.8|5399.8|11
1616417020000|2021-03-22 12:43:40|5406.7|5400.7|5406.3|5400.3|5406.7|5400.7|5406.3|5400.3|1
1616417030000|2021-03-22 12:43:50|5405.8|5399.8|5405.3|5399.3|5406.7|5400.7|5405.3|5399.3|4
1616417040000|2021-03-22 12:44:00|5406.3|5400.3|5407.4|5401.4|5407.4|5401.4|5405|5399|9
1616417050000|2021-03-22 12:44:10|5406.5|5400.5|5406.5|5400.5|5407.9|5401.9|5406.5|5400.5|1
1616417060000|2021-03-22 12:44:20|5406.4|5400.4|5405|5399|5406.5|5400.5|5404.5|5398.5|1
1616417070000|2021-03-22 12:44:30|5405.5|5399.5|5406.4|5400.4|5406.4|5400.4|5405.5|5399.5|0
1616417080000|2021-03-22 12:44:40|5406|5400|5406.5|5400.5|5406.5|5400.5|5405|5399|1
1616417090000|2021-03-22 12:44:50|5406|5400|5406.5|5400.5|5406.9|5400.9|5406|5400|1
1616419800000|2021-03-22 13:30:00|5409.3|5403.3|5401.3|5395.3|5411|5405|5401.3|5395.3|330
1616419810000|2021-03-22 13:30:10|5401.7|5395.7|5408.6|5402.6|5408.6|5402.6|5399.7|5393.7|41
1616419820000|2021-03-22 13:30:20|5408.5|5402.5|5411|5405|5412.9|5406.9|5408.5|5402.5|31
1616419830000|2021-03-22 13:30:30|5411.2|5405.2|5414.1|5408.1|5414.1|5408.1|5411|5405|28
1616419840000|2021-03-22 13:30:40|5413.7|5407.7|5412.6|5406.6|5414.1|5408.1|5412.2|5406.2|65
1616419850000|2021-03-22 13:30:50|5413|5407|5413.2|5407.2|5414.1|5408.1|5410.8|5404.8|32
1616419860000|2021-03-22 13:31:00|5412.8|5406.8|5409.7|5403.7|5412.8|5406.8|5409.6|5403.6|26
1616419870000|2021-03-22 13:31:10|5409.8|5403.8|5410.2|5404.2|5411.2|5405.2|5409.8|5403.8|7
1616419880000|2021-03-22 13:31:20|5409.8|5403.8|5408.6|5402.6|5409.8|5403.8|5408.6|5402.6|12
1616419890000|2021-03-22 13:31:30|5408.7|5402.7|5407.7|5401.7|5408.7|5402.7|5407.6|5401.6|20
1616419900000|2021-03-22 13:31:40|5408.6|5402.6|5406.7|5400.7|5409.1|5403.1|5406.3|5400.3|12
1616419910000|2021-03-22 13:31:50|5407.2|5401.2|5401.2|5395.2|5407.2|5401.2|5401.2|5395.2|24
1616419920000|2021-03-22 13:32:00|5401.7|5395.7|5397.5|5391.5|5404.6|5398.6|5397.5|5391.5|33
1616419930000|2021-03-22 13:32:10|5397.1|5391.1|5399|5393|5399.9|5393.9|5394.6|5388.6|49
1616419940000|2021-03-22 13:32:20|5399.4|5393.4|5397.9|5391.9|5400.1|5394.1|5394.6|5388.6|35
1616419950000|2021-03-22 13:32:30|5398.4|5392.4|5395.6|5389.6|5398.4|5392.4|5393.5|5387.5|30
1616419960000|2021-03-22 13:32:40|5395.5|5389.5|5396.5|5390.5|5398.4|5392.4|5395.5|5389.5|19
1616419970000|2021-03-22 13:32:50|5397.1|5391.1|5397.1|5391.1|5399.5|5393.5|5397.1|5391.1|23
1616419980000|2021-03-22 13:33:00|5398.1|5392.1|5395.1|5389.1|5398.9|5392.9|5393.6|5387.6|58
1616419990000|2021-03-22 13:33:10|5395|5389|5394.2|5388.2|5396.6|5390.6|5394.2|5388.2|17
1616420000000|2021-03-22 13:33:20|5393.7|5387.7|5393.7|5387.7|5394.1|5388.1|5391.2|5385.2|30
1616420010000|2021-03-22 13:33:30|5394.1|5388.1|5398.5|5392.5|5398.5|5392.5|5393.7|5387.7|48
1616420020000|2021-03-22 13:33:40|5397.5|5391.5|5393.5|5387.5|5398.9|5392.9|5393.4|5387.4|18
1616420030000|2021-03-22 13:33:50|5393.1|5387.1|5394.5|5388.5|5394.5|5388.5|5390.7|5384.7|22
1616420040000|2021-03-22 13:34:00|5394.1|5388.1|5389.2|5383.2|5394.1|5388.1|5388.7|5382.7|63
1616420050000|2021-03-22 13:34:10|5388.8|5382.8|5387.7|5381.7|5388.8|5382.8|5384.7|5378.7|30
1616420060000|2021-03-22 13:34:20|5388.2|5382.2|5390.9|5384.9|5390.9|5384.9|5387.8|5381.8|9
1616420070000|2021-03-22 13:34:30|5392.1|5386.1|5389.5|5383.5|5392.1|5386.1|5389.5|5383.5|24
1616420080000|2021-03-22 13:34:40|5388.7|5382.7|5387.9|5381.9|5388.7|5382.7|5386.6|5380.6|55
1616420090000|2021-03-22 13:34:50|5386.1|5380.1|5382.1|5376.1|5386.5|5380.5|5381.2|5375.2|24
1616420100000|2021-03-22 13:35:00|5382.5|5376.5|5382.9|5376.9|5383.5|5377.5|5381.9|5375.9|18
1616420110000|2021-03-22 13:35:10|5382.5|5376.5|5382.9|5376.9|5382.9|5376.9|5382.5|5376.5|9
1616420120000|2021-03-22 13:35:20|5384.3|5378.3|5380.5|5374.5|5384.3|5378.3|5379.5|5373.5|56
1616420130000|2021-03-22 13:35:30|5380.1|5374.1|5381.7|5375.7|5382.1|5376.1|5378.8|5372.8|56
1616420140000|2021-03-22 13:35:40|5381.2|5375.2|5380.7|5374.7|5381.6|5375.6|5378.7|5372.7|12
1616420150000|2021-03-22 13:35:50|5381.2|5375.2|5382.1|5376.1|5384.1|5378.1|5379.7|5373.7|12
1616420160000|2021-03-22 13:36:00|5381.7|5375.7|5382.5|5376.5|5382.5|5376.5|5380|5374|23
1616420170000|2021-03-22 13:36:10|5383|5377|5387.4|5381.4|5387.4|5381.4|5382.9|5376.9|10
1616420180000|2021-03-22 13:36:20|5387.5|5381.5|5389.3|5383.3|5389.3|5383.3|5387|5381|10
1616420190000|2021-03-22 13:36:30|5388.8|5382.8|5389.3|5383.3|5389.5|5383.5|5387.9|5381.9|16
1616420200000|2021-03-22 13:36:40|5389.8|5383.8|5392.8|5386.8|5394.3|5388.3|5388.9|5382.9|46
1616420210000|2021-03-22 13:36:50|5392.7|5386.7|5390.4|5384.4|5392.8|5386.8|5390.4|5384.4|7
1616420220000|2021-03-22 13:37:00|5390.7|5384.7|5396.7|5390.7|5396.7|5390.7|5390.7|5384.7|22
1616420230000|2021-03-22 13:37:10|5397.7|5391.7|5397.7|5391.7|5398.7|5392.7|5396.7|5390.7|15
1616420240000|2021-03-22 13:37:20|5396.8|5390.8|5399.2|5393.2|5399.2|5393.2|5394.3|5388.3|32
1616420250000|2021-03-22 13:37:30|5398.7|5392.7|5399.2|5393.2|5399.2|5393.2|5397.3|5391.3|34
1616420260000|2021-03-22 13:37:40|5398.7|5392.7|5397.2|5391.2|5399.2|5393.2|5397.1|5391.1|48
1616420270000|2021-03-22 13:37:50|5397.6|5391.6|5399.2|5393.2|5399.2|5393.2|5397.3|5391.3|63
1616420280000|2021-03-22 13:38:00|5399.1|5393.1|5397.7|5391.7|5399.1|5393.1|5394.7|5388.7|27
1616420290000|2021-03-22 13:38:10|5398.1|5392.1|5398.5|5392.5|5398.5|5392.5|5397.6|5391.6|8
1616420300000|2021-03-22 13:38:20|5398.6|5392.6|5401|5395|5401|5395|5396.6|5390.6|12
1616420310000|2021-03-22 13:38:30|5401.6|5395.6|5403.4|5397.4|5403.4|5397.4|5400.4|5394.4|21
1616420320000|2021-03-22 13:38:40|5403|5397|5401.4|5395.4|5403|5397|5401|5395|26
1616420330000|2021-03-22 13:38:50|5401.8|5395.8|5406.4|5400.4|5406.8|5400.8|5401.4|5395.4|18
1616420340000|2021-03-22 13:39:00|5406|5400|5406.4|5400.4|5407.8|5401.8|5406|5400|41
1616420350000|2021-03-22 13:39:10|5406.3|5400.3|5406.1|5400.1|5407.2|5401.2|5405.7|5399.7|10
1616420360000|2021-03-22 13:39:20|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5404.1|5398.1|14
1616420370000|2021-03-22 13:39:30|5405.6|5399.6|5404.1|5398.1|5405.6|5399.6|5404.1|5398.1|4
1616420380000|2021-03-22 13:39:40|5404.6|5398.6|5399.7|5393.7|5404.6|5398.6|5399.6|5393.6|28
1616420390000|2021-03-22 13:39:50|5399.6|5393.6|5401.1|5395.1|5401.6|5395.6|5398.2|5392.2|13
1616420400000|2021-03-22 13:40:00|5400.6|5394.6|5401.2|5395.2|5401.6|5395.6|5399.6|5393.6|18
1616420410000|2021-03-22 13:40:10|||||||||4
1616420420000|2021-03-22 13:40:20|5400.8|5394.8|5399.9|5393.9|5400.8|5394.8|5399.9|5393.9|20
1616420430000|2021-03-22 13:40:30|5399.5|5393.5|5394.2|5388.2|5399.5|5393.5|5394.2|5388.2|23
1616420440000|2021-03-22 13:40:40|5394.6|5388.6|5395.3|5389.3|5397.6|5391.6|5393.8|5387.8|25
1616420450000|2021-03-22 13:40:50|5394.4|5388.4|5393.1|5387.1|5394.4|5388.4|5392.1|5386.1|8
1616420460000|2021-03-22 13:41:00|5393.6|5387.6|5395.5|5389.5|5395.6|5389.6|5392.1|5386.1|17
1616420470000|2021-03-22 13:41:10|5396|5390|5394.5|5388.5|5396|5390|5391.6|5385.6|32
1616420480000|2021-03-22 13:41:20|5394.6|5388.6|5397.1|5391.1|5397.1|5391.1|5393.6|5387.6|6
1616420490000|2021-03-22 13:41:30|5396.8|5390.8|5396.1|5390.1|5396.8|5390.8|5391.6|5385.6|23
1616420500000|2021-03-22 13:41:40|5396.2|5390.2|5400.1|5394.1|5401.6|5395.6|5396.2|5390.2|6
1616420510000|2021-03-22 13:41:50|5400.6|5394.6|5402.8|5396.8|5403.3|5397.3|5399.6|5393.6|10
1616420520000|2021-03-22 13:42:00|5402.9|5396.9|5402.7|5396.7|5403.1|5397.1|5402.3|5396.3|2
1616420530000|2021-03-22 13:42:10|5402.8|5396.8|5403.7|5397.7|5403.8|5397.8|5402.8|5396.8|6
1616420540000|2021-03-22 13:42:20|5403.8|5397.8|5406.8|5400.8|5406.8|5400.8|5403.8|5397.8|4
1616420550000|2021-03-22 13:42:30|5406.3|5400.3|5407.7|5401.7|5407.7|5401.7|5405.4|5399.4|6
1616420560000|2021-03-22 13:42:40|5407.3|5401.3|5408.3|5402.3|5408.3|5402.3|5406.4|5400.4|9
1616420570000|2021-03-22 13:42:50|5407.9|5401.9|5407.8|5401.8|5408.3|5402.3|5407.4|5401.4|3
1616420580000|2021-03-22 13:43:00|5407.9|5401.9|5406.9|5400.9|5409.1|5403.1|5406.8|5400.8|14
1616420590000|2021-03-22 13:43:10|5406.8|5400.8|5405.4|5399.4|5407.3|5401.3|5405|5399|5
1616420600000|2021-03-22 13:43:20|5405.5|5399.5|5405.4|5399.4|5406.9|5400.9|5405.4|5399.4|14
1616420610000|2021-03-22 13:43:30|5404|5398|5405|5399|5405.2|5399.2|5403.9|5397.9|8
1616420620000|2021-03-22 13:43:40|5404.5|5398.5|5404.2|5398.2|5404.5|5398.5|5404.1|5398.1|14
1616420630000|2021-03-22 13:43:50|5405.2|5399.2|5404.2|5398.2|5405.2|5399.2|5404.2|5398.2|5
1616420640000|2021-03-22 13:44:00|5404.6|5398.6|5405.2|5399.2|5405.2|5399.2|5403.7|5397.7|10
1616420650000|2021-03-22 13:44:10|5405.8|5399.8|5407.6|5401.6|5407.6|5401.6|5405.8|5399.8|10
1616420660000|2021-03-22 13:44:20|5407.2|5401.2|5411.7|5405.7|5411.7|5405.7|5406.2|5400.2|9
1616420670000|2021-03-22 13:44:30|5412.2|5406.2|5414.2|5408.2|5414.7|5408.7|5412.2|5406.2|97
1616420680000|2021-03-22 13:44:40|5412.4|5406.4|5412.2|5406.2|5412.4|5406.4|5412.2|5406.2|1
1616420690000|2021-03-22 13:44:50|5413.7|5407.7|5413.4|5407.4|5417.7|5411.7|5413.2|5407.2|27
1616420700000|2021-03-22 13:45:00|5414.2|5408.2|5417.6|5411.6|5418.2|5412.2|5414.2|5408.2|29
1616420710000|2021-03-22 13:45:10|5417.7|5411.7|5419.2|5413.2|5420.6|5414.6|5416.4|5410.4|44
1616420720000|2021-03-22 13:45:20|5419.6|5413.6|5416.1|5410.1|5419.6|5413.6|5414.5|5408.5|20
1616420730000|2021-03-22 13:45:30|5416|5410|5418.1|5412.1|5419|5413|5416|5410|12
1616420740000|2021-03-22 13:45:40|5417.7|5411.7|5414|5408|5420.8|5414.8|5413.9|5407.9|24
1616420750000|2021-03-22 13:45:50|5413.5|5407.5|5415.9|5409.9|5415.9|5409.9|5412.5|5406.5|16
1616420760000|2021-03-22 13:46:00|5417.3|5411.3|5413.5|5407.5|5417.4|5411.4|5413|5407|21
1616420770000|2021-03-22 13:46:10|5413|5407|5414.9|5408.9|5415.3|5409.3|5413|5407|11
1616420780000|2021-03-22 13:46:20|5415.3|5409.3|5414.4|5408.4|5415.9|5409.9|5414.4|5408.4|6
1616420790000|2021-03-22 13:46:30|5414|5408|5420.7|5414.7|5420.7|5414.7|5414|5408|16
1616420800000|2021-03-22 13:46:40|5420.5|5414.5|5418.7|5412.7|5420.5|5414.5|5417.9|5411.9|7
1616420810000|2021-03-22 13:46:50|5418.8|5412.8|5417.7|5411.7|5418.8|5412.8|5416.7|5410.7|11
1616420820000|2021-03-22 13:47:00|5417.9|5411.9|5416.9|5410.9|5417.9|5411.9|5415.4|5409.4|24
1616420830000|2021-03-22 13:47:10|5415.8|5409.8|5415.9|5409.9|5415.9|5409.9|5414.4|5408.4|8
1616420840000|2021-03-22 13:47:20|5415.8|5409.8|5416.8|5410.8|5417.2|5411.2|5415.3|5409.3|14
1616420850000|2021-03-22 13:47:30|5416.7|5410.7|5415.9|5409.9|5416.7|5410.7|5415.3|5409.3|3
1616420860000|2021-03-22 13:47:40|5417|5411|5417.1|5411.1|5417.5|5411.5|5416|5410|4
1616420870000|2021-03-22 13:47:50|5416.2|5410.2|5416.6|5410.6|5416.6|5410.6|5416|5410|4
1616420880000|2021-03-22 13:48:00|5417|5411|5415|5409|5417|5411|5413.6|5407.6|38
1616420890000|2021-03-22 13:48:10|5414.6|5408.6|5415.2|5409.2|5415.3|5409.3|5414.2|5408.2|12
1616420900000|2021-03-22 13:48:20|5415.6|5409.6|5417.1|5411.1|5417.1|5411.1|5414.2|5408.2|11
1616420910000|2021-03-22 13:48:30|5417.5|5411.5|5420|5414|5420.1|5414.1|5417.2|5411.2|9
1616420920000|2021-03-22 13:48:40|5420.1|5414.1|5419.2|5413.2|5420.1|5414.1|5419.1|5413.1|5
1616420930000|2021-03-22 13:48:50|5419.7|5413.7|5418.2|5412.2|5419.7|5413.7|5417.7|5411.7|9
1616420940000|2021-03-22 13:49:00|5418.4|5412.4|5414.8|5408.8|5418.4|5412.4|5414.8|5408.8|11
1616420950000|2021-03-22 13:49:10|5414.7|5408.7|5414.7|5408.7|5414.7|5408.7|5414.7|5408.7|12
1616420960000|2021-03-22 13:49:20|5413.8|5407.8|5413.4|5407.4|5413.8|5407.8|5412.4|5406.4|11
1616420970000|2021-03-22 13:49:30|5413|5407|5410.5|5404.5|5413|5407|5410.5|5404.5|7
1616420980000|2021-03-22 13:49:40|5411|5405|5411.4|5405.4|5411.5|5405.5|5410.5|5404.5|24
1616420990000|2021-03-22 13:49:50|5412|5406|5414|5408|5414|5408|5411.5|5405.5|12
1616421000000|2021-03-22 13:50:00|5414.5|5408.5|5413.5|5407.5|5414.5|5408.5|5411.9|5405.9|8
1616421010000|2021-03-22 13:50:10|5414.4|5408.4|5413.5|5407.5|5414.4|5408.4|5413.5|5407.5|2
1616421020000|2021-03-22 13:50:20|5413|5407|5413.5|5407.5|5414.5|5408.5|5413|5407|7
1616421030000|2021-03-22 13:50:30|5413.4|5407.4|5411.9|5405.9|5413.4|5407.4|5411.9|5405.9|4
1616421040000|2021-03-22 13:50:40|5411.4|5405.4|5410.4|5404.4|5411.4|5405.4|5409.4|5403.4|15
1616421050000|2021-03-22 13:50:50|5410|5404|5411.4|5405.4|5411.9|5405.9|5409.9|5403.9|5
1616421060000|2021-03-22 13:51:00|5411.9|5405.9|5412.4|5406.4|5412.4|5406.4|5411.9|5405.9|2
1616421070000|2021-03-22 13:51:10|5411.9|5405.9|5411.9|5405.9|5412.4|5406.4|5411.9|5405.9|5
1616421080000|2021-03-22 13:51:20|5411.4|5405.4|5412.3|5406.3|5412.4|5406.4|5410.9|5404.9|11
1616421090000|2021-03-22 13:51:30|5412.4|5406.4|5414.2|5408.2|5414.2|5408.2|5412.4|5406.4|9
1616421100000|2021-03-22 13:51:40|5414.3|5408.3|5414.2|5408.2|5415.1|5409.1|5413.2|5407.2|6
1616421110000|2021-03-22 13:51:50|5413.7|5407.7|5413.7|5407.7|5414.6|5408.6|5413.7|5407.7|7
1616421120000|2021-03-22 13:52:00|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5411.2|5405.2|3
1616421130000|2021-03-22 13:52:10|5413.1|5407.1|5412.2|5406.2|5413.2|5407.2|5412.2|5406.2|3
1616421140000|2021-03-22 13:52:20|5411.8|5405.8|5414|5408|5414.6|5408.6|5411.2|5405.2|2
1616421150000|2021-03-22 13:52:30|5414.1|5408.1|5411.2|5405.2|5414.2|5408.2|5410.8|5404.8|4
1616421160000|2021-03-22 13:52:40|5410.8|5404.8|5411.2|5405.2|5413.8|5407.8|5410.8|5404.8|17
1616421170000|2021-03-22 13:52:50|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|0
1616421180000|2021-03-22 13:53:00|5411.7|5405.7|5412.2|5406.2|5412.2|5406.2|5411.7|5405.7|6
1616421190000|2021-03-22 13:53:10|5412.6|5406.6|5412.2|5406.2|5412.6|5406.6|5411.8|5405.8|8
1616421200000|2021-03-22 13:53:20|5411.8|5405.8|5412.2|5406.2|5412.2|5406.2|5411.2|5405.2|4
1616421210000|2021-03-22 13:53:30|5411.8|5405.8|5410.8|5404.8|5411.8|5405.8|5410.8|5404.8|1
1616421220000|2021-03-22 13:53:40|5410.7|5404.7|5411.2|5405.2|5411.2|5405.2|5410.2|5404.2|18
1616421230000|2021-03-22 13:53:50|5410.8|5404.8|5411.6|5405.6|5411.7|5405.7|5410.3|5404.3|1
1616421240000|2021-03-22 13:54:00|5410.2|5404.2|5409.6|5403.6|5410.2|5404.2|5409.6|5403.6|11
1616421260000|2021-03-22 13:54:20|5410.2|5404.2|5411|5405|5411.5|5405.5|5410.1|5404.1|14
1616421270000|2021-03-22 13:54:30|5411.4|5405.4|5410.4|5404.4|5411.9|5405.9|5410.4|5404.4|3
1616421280000|2021-03-22 13:54:40|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|3
1616421290000|2021-03-22 13:54:50|5410.4|5404.4|5411|5405|5411|5405|5409.4|5403.4|14
1616421300000|2021-03-22 13:55:00|5411.4|5405.4|5413.3|5407.3|5413.4|5407.4|5411.4|5405.4|7
1616421310000|2021-03-22 13:55:10|5412.8|5406.8|5412.8|5406.8|5412.8|5406.8|5412.8|5406.8|8
1616421320000|2021-03-22 13:55:20|5412.4|5406.4|5411.8|5405.8|5412.4|5406.4|5411.8|5405.8|3
1616421330000|2021-03-22 13:55:30|5413.1|5407.1|5417|5411|5417|5411|5412.9|5406.9|28
1616421340000|2021-03-22 13:55:40|5415.1|5409.1|5413.5|5407.5|5415.4|5409.4|5413.5|5407.5|6
1616421350000|2021-03-22 13:55:50|5413.1|5407.1|5413|5407|5413.1|5407.1|5413|5407|5
1616421360000|2021-03-22 13:56:00|5413.8|5407.8|5415.2|5409.2|5417.6|5411.6|5413.8|5407.8|20
1616421370000|2021-03-22 13:56:10|5414.2|5408.2|5416.2|5410.2|5416.2|5410.2|5414.2|5408.2|2
1616421380000|2021-03-22 13:56:20|5415.6|5409.6|5415.2|5409.2|5415.6|5409.6|5415.2|5409.2|2
1616421390000|2021-03-22 13:56:30|||||||||3
1616421400000|2021-03-22 13:56:40|5414.6|5408.6|5416.2|5410.2|5416.2|5410.2|5413.8|5407.8|22
1616421410000|2021-03-22 13:56:50|5416.6|5410.6|5416.3|5410.3|5416.8|5410.8|5416.3|5410.3|4
1616421420000|2021-03-22 13:57:00|5416.7|5410.7|5412.8|5406.8|5416.8|5410.8|5412.8|5406.8|109
1616421430000|2021-03-22 13:57:10|5410|5404|5409.8|5403.8|5410.8|5404.8|5408.3|5402.3|27
1616421440000|2021-03-22 13:57:20|5411.3|5405.3|5411.8|5405.8|5411.8|5405.8|5407.9|5401.9|44
1616421450000|2021-03-22 13:57:30|5412.2|5406.2|5412.3|5406.3|5412.3|5406.3|5410.8|5404.8|18
1616421460000|2021-03-22 13:57:40|5412.8|5406.8|5414.3|5408.3|5414.3|5408.3|5412.8|5406.8|3
1616421470000|2021-03-22 13:57:50|5412.9|5406.9|5411.5|5405.5|5412.9|5406.9|5411|5405|13
1616421480000|2021-03-22 13:58:00|5411|5405|5411.4|5405.4|5411.5|5405.5|5411|5405|8
1616421490000|2021-03-22 13:58:10|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|1
1616421500000|2021-03-22 13:58:20|5409.9|5403.9|5411.5|5405.5|5411.5|5405.5|5409.4|5403.4|17
1616421510000|2021-03-22 13:58:30|5411.4|5405.4|5412.3|5406.3|5413.4|5407.4|5411.4|5405.4|3
1616421520000|2021-03-22 13:58:40|5412.4|5406.4|5411.5|5405.5|5412.4|5406.4|5411.5|5405.5|7
1616421530000|2021-03-22 13:58:50|5411.4|5405.4|5413.3|5407.3|5413.3|5407.3|5411.4|5405.4|15
1616421540000|2021-03-22 13:59:00|5413.7|5407.7|5417.2|5411.2|5417.2|5411.2|5413.7|5407.7|8
1616421550000|2021-03-22 13:59:10|5416.6|5410.6|5416.6|5410.6|5417.1|5411.1|5416.6|5410.6|0
1616421560000|2021-03-22 13:59:20|5415.7|5409.7|5416.2|5410.2|5416.3|5410.3|5414.3|5408.3|30
1616421570000|2021-03-22 13:59:30|5415.8|5409.8|5415.2|5409.2|5415.8|5409.8|5414.8|5408.8|2
1616421580000|2021-03-22 13:59:40|5414.7|5408.7|5414.2|5408.2|5414.7|5408.7|5414.1|5408.1|4
1616421590000|2021-03-22 13:59:50|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|3
1616421600000|2021-03-22 14:00:00|5414.2|5408.2|5410.2|5404.2|5414.2|5408.2|5409.7|5403.7|15
1616421610000|2021-03-22 14:00:10|5412.9|5406.9|5413.9|5407.9|5413.9|5407.9|5412.9|5406.9|17
1616421620000|2021-03-22 14:00:20|5413.5|5407.5|5413.5|5407.5|5414.5|5408.5|5412.5|5406.5|10
1616421630000|2021-03-22 14:00:30|5413.4|5407.4|5412.5|5406.5|5413.4|5407.4|5411.3|5405.3|7
1616421640000|2021-03-22 14:00:40|5412.9|5406.9|5414.3|5408.3|5414.3|5408.3|5412.9|5406.9|2
1616421650000|2021-03-22 14:00:50|5413.8|5407.8|5413.5|5407.5|5413.8|5407.8|5412.8|5406.8|6
1616421660000|2021-03-22 14:01:00|5414.3|5408.3|5415.3|5409.3|5415.3|5409.3|5413.4|5407.4|11
1616421670000|2021-03-22 14:01:10|5415.4|5409.4|5415.9|5409.9|5415.9|5409.9|5414.9|5408.9|5
1616421680000|2021-03-22 14:01:20|5415.5|5409.5|5416.8|5410.8|5418.9|5412.9|5415.4|5409.4|14
1616421690000|2021-03-22 14:01:30|5416.4|5410.4|5416.3|5410.3|5416.8|5410.8|5416.3|5410.3|2
1616421700000|2021-03-22 14:01:40|5415.5|5409.5|5416.5|5410.5|5416.8|5410.8|5415.5|5409.5|5
1616421710000|2021-03-22 14:01:50|5416.1|5410.1|5416.5|5410.5|5416.5|5410.5|5416.1|5410.1|1
1616421720000|2021-03-22 14:02:00|5416.4|5410.4|5416.4|5410.4|5416.4|5410.4|5415.5|5409.5|9
1616421730000|2021-03-22 14:02:10|5414.7|5408.7|5415.5|5409.5|5415.5|5409.5|5414.7|5408.7|5
1616421740000|2021-03-22 14:02:20|5417.6|5411.6|5417.3|5411.3|5417.6|5411.6|5417.2|5411.2|8
1616421750000|2021-03-22 14:02:30|5417.2|5411.2|5414.8|5408.8|5417.2|5411.2|5414.8|5408.8|11
1616421760000|2021-03-22 14:02:40|5415.2|5409.2|5417.2|5411.2|5417.2|5411.2|5415.2|5409.2|2
1616421770000|2021-03-22 14:02:50|5416.8|5410.8|5414.3|5408.3|5416.8|5410.8|5414.3|5408.3|3
1616421780000|2021-03-22 14:03:00|5414.7|5408.7|5414.7|5408.7|5415.8|5409.8|5414.7|5408.7|7
1616421790000|2021-03-22 14:03:10|5415.6|5409.6|5416.2|5410.2|5416.2|5410.2|5415.6|5409.6|3
1616421800000|2021-03-22 14:03:20|5416.7|5410.7|5417.2|5411.2|5417.7|5411.7|5416.2|5410.2|15
1616421810000|2021-03-22 14:03:30|5417.3|5411.3|5416.3|5410.3|5417.3|5411.3|5416.3|5410.3|3
1616421820000|2021-03-22 14:03:40|5416.7|5410.7|5417.3|5411.3|5417.8|5411.8|5416.7|5410.7|30
1616421830000|2021-03-22 14:03:50|5417.7|5411.7|5419.9|5413.9|5419.9|5413.9|5417.7|5411.7|72
1616421840000|2021-03-22 14:04:00|5419.7|5413.7|5420.3|5414.3|5420.3|5414.3|5419.3|5413.3|4
1616421850000|2021-03-22 14:04:10|5421.3|5415.3|5421.7|5415.7|5422.3|5416.3|5421.3|5415.3|12
1616421860000|2021-03-22 14:04:20|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5
1616421870000|2021-03-22 14:04:30|5421.7|5415.7|5422.3|5416.3|5422.3|5416.3|5421.7|5415.7|14
1616421880000|2021-03-22 14:04:40|5422.8|5416.8|5425.2|5419.2|5426.9|5420.9|5422.4|5416.4|41
1616421890000|2021-03-22 14:04:50|5424.8|5418.8|5425.3|5419.3|5425.3|5419.3|5424.3|5418.3|5
1616421900000|2021-03-22 14:05:00|5425.7|5419.7|5425.3|5419.3|5425.7|5419.7|5424.3|5418.3|4
1616421910000|2021-03-22 14:05:10|5425.2|5419.2|5425.2|5419.2|5426.6|5420.6|5424.4|5418.4|18
1616421920000|2021-03-22 14:05:20|5424.8|5418.8|5426.2|5420.2|5426.2|5420.2|5424.3|5418.3|15
1616421930000|2021-03-22 14:05:30|5426.1|5420.1|5426.7|5420.7|5426.7|5420.7|5426.1|5420.1|4
1616421940000|2021-03-22 14:05:40|||||||||1
1616421950000|2021-03-22 14:05:50|5426.3|5420.3|5426.1|5420.1|5426.3|5420.3|5424.7|5418.7|12
1616421960000|2021-03-22 14:06:00|5425.5|5419.5|5423.2|5417.2|5425.5|5419.5|5422.7|5416.7|9
1616421970000|2021-03-22 14:06:10|5422.5|5416.5|5425.2|5419.2|5425.2|5419.2|5422.5|5416.5|17
1616421980000|2021-03-22 14:06:20|5424.7|5418.7|5424.2|5418.2|5424.7|5418.7|5423.3|5417.3|9
1616421990000|2021-03-22 14:06:30|5423.8|5417.8|5423.3|5417.3|5423.8|5417.8|5423.2|5417.2|2
1616422000000|2021-03-22 14:06:40|5423.2|5417.2|5424.6|5418.6|5426.5|5420.5|5422.3|5416.3|18
1616422010000|2021-03-22 14:06:50|5424.5|5418.5|5424.6|5418.6|5424.6|5418.6|5423.1|5417.1|10
1616422020000|2021-03-22 14:07:00|5424.5|5418.5|5422.7|5416.7|5424.9|5418.9|5422.6|5416.6|8
1616422030000|2021-03-22 14:07:10|5423.1|5417.1|5426.4|5420.4|5426.8|5420.8|5422.4|5416.4|46
1616422040000|2021-03-22 14:07:20|5426|5420|5423.5|5417.5|5426|5420|5422.6|5416.6|40
1616422050000|2021-03-22 14:07:30|5423.4|5417.4|5424.2|5418.2|5425.2|5419.2|5423|5417|44
1616422060000|2021-03-22 14:07:40|5423.7|5417.7|5424.3|5418.3|5424.7|5418.7|5423.7|5417.7|2
1616422070000|2021-03-22 14:07:50|5423.7|5417.7|5424.1|5418.1|5424.2|5418.2|5423.7|5417.7|9
1616422080000|2021-03-22 14:08:00|5424|5418|5424|5418|5424.5|5418.5|5423.2|5417.2|13
1616422090000|2021-03-22 14:08:10|5424.1|5418.1|5424.2|5418.2|5424.6|5418.6|5423.7|5417.7|11
1616422100000|2021-03-22 14:08:20|5425.1|5419.1|5426.1|5420.1|5426.1|5420.1|5424.2|5418.2|28
1616422110000|2021-03-22 14:08:30|5426.6|5420.6|5425.7|5419.7|5426.6|5420.6|5425.7|5419.7|5
1616422120000|2021-03-22 14:08:40|5426.2|5420.2|5425.2|5419.2|5426.2|5420.2|5425.1|5419.1|6
1616422130000|2021-03-22 14:08:50|5426.6|5420.6|5432.7|5426.7|5432.7|5426.7|5426.6|5420.6|41
1616422140000|2021-03-22 14:09:00|5432.2|5426.2|5430.4|5424.4|5432.2|5426.2|5430.3|5424.3|11
1616422150000|2021-03-22 14:09:10|5430.8|5424.8|5430.4|5424.4|5432.2|5426.2|5430.4|5424.4|16
1616422160000|2021-03-22 14:09:20|5430.8|5424.8|5430.3|5424.3|5430.8|5424.8|5429.3|5423.3|19
1616422170000|2021-03-22 14:09:30|5429.8|5423.8|5430.3|5424.3|5431.1|5425.1|5429.4|5423.4|9
1616422180000|2021-03-22 14:09:40|5429.8|5423.8|5428.9|5422.9|5430.2|5424.2|5428.9|5422.9|4
1616422190000|2021-03-22 14:09:50|5429|5423|5429.8|5423.8|5429.8|5423.8|5429|5423|2
1616422200000|2021-03-22 14:10:00|5430.2|5424.2|5438.6|5432.6|5440.1|5434.1|5430.2|5424.2|25
1616422210000|2021-03-22 14:10:10|5439|5433|5440.5|5434.5|5441.4|5435.4|5439|5433|36
1616422220000|2021-03-22 14:10:20|5440|5434|5438.1|5432.1|5440|5434|5438.1|5432.1|11
1616422230000|2021-03-22 14:10:30|5437.1|5431.1|5437.6|5431.6|5438.1|5432.1|5437.1|5431.1|7
1616422240000|2021-03-22 14:10:40|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|12
1616422250000|2021-03-22 14:10:50|5437.9|5431.9|5436.9|5430.9|5437.9|5431.9|5436.9|5430.9|7
1616422260000|2021-03-22 14:11:00|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.5|5431.5|7
1616422270000|2021-03-22 14:11:10|5438.7|5432.7|5438.3|5432.3|5439.2|5433.2|5438.3|5432.3|19
1616422280000|2021-03-22 14:11:20|5437.2|5431.2|5435.3|5429.3|5437.2|5431.2|5435.3|5429.3|24
1616422290000|2021-03-22 14:11:30|5435.8|5429.8|5436.7|5430.7|5436.7|5430.7|5435.8|5429.8|4
1616422300000|2021-03-22 14:11:40|5436.2|5430.2|5435.8|5429.8|5436.3|5430.3|5435.8|5429.8|3
1616422310000|2021-03-22 14:11:50|5435.3|5429.3|5435.3|5429.3|5435.9|5429.9|5435.3|5429.3|5
1616422320000|2021-03-22 14:12:00|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.3|5429.3|3
1616422340000|2021-03-22 14:12:20|5434.3|5428.3|5433.9|5427.9|5434.3|5428.3|5433.9|5427.9|13
1616422350000|2021-03-22 14:12:30|5433.8|5427.8|5430.9|5424.9|5433.8|5427.8|5430.9|5424.9|9
1616422360000|2021-03-22 14:12:40|5432.4|5426.4|5433.3|5427.3|5433.3|5427.3|5432.4|5426.4|25
1616422370000|2021-03-22 14:12:50|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|1
1616422380000|2021-03-22 14:13:00|5432.8|5426.8|5433.3|5427.3|5433.3|5427.3|5432.8|5426.8|3
1616422390000|2021-03-22 14:13:10|5432.9|5426.9|5430.9|5424.9|5432.9|5426.9|5430.9|5424.9|11
1616422400000|2021-03-22 14:13:20|5430.4|5424.4|5429.8|5423.8|5430.4|5424.4|5429.8|5423.8|4
1616422410000|2021-03-22 14:13:30|5429.9|5423.9|5429.3|5423.3|5430.3|5424.3|5429.3|5423.3|7
1616422420000|2021-03-22 14:13:40|5428.9|5422.9|5428.3|5422.3|5429.8|5423.8|5427.9|5421.9|7
1616422430000|2021-03-22 14:13:50|5428.4|5422.4|5428.9|5422.9|5428.9|5422.9|5428.4|5422.4|4
1616422440000|2021-03-22 14:14:00|5429.3|5423.3|5427.9|5421.9|5429.3|5423.3|5427.8|5421.8|16
1616422450000|2021-03-22 14:14:10|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.3|5422.3|6
1616422460000|2021-03-22 14:14:20|5427.9|5421.9|5429.2|5423.2|5429.2|5423.2|5427.8|5421.8|5
1616422470000|2021-03-22 14:14:30|5429.1|5423.1|5431.2|5425.2|5431.2|5425.2|5428.7|5422.7|7
1616422480000|2021-03-22 14:14:40|5431.7|5425.7|5433.2|5427.2|5433.7|5427.7|5431.7|5425.7|16
1616422490000|2021-03-22 14:14:50|5432.8|5426.8|5432.7|5426.7|5433.2|5427.2|5432.7|5426.7|10
1616422500000|2021-03-22 14:15:00|5433.1|5427.1|5433.7|5427.7|5434.1|5428.1|5433.1|5427.1|6
1616422510000|2021-03-22 14:15:10|5433.8|5427.8|5434.6|5428.6|5434.6|5428.6|5433.8|5427.8|6
1616422520000|2021-03-22 14:15:20|5434.2|5428.2|5432.3|5426.3|5434.2|5428.2|5432.3|5426.3|5
1616422530000|2021-03-22 14:15:30|5432.2|5426.2|5433.3|5427.3|5433.7|5427.7|5432.2|5426.2|12
1616422540000|2021-03-22 14:15:40|5433.2|5427.2|5433.7|5427.7|5433.7|5427.7|5433.2|5427.2|2
1616422550000|2021-03-22 14:15:50|5434.1|5428.1|5433.3|5427.3|5434.2|5428.2|5433.3|5427.3|9
1616422560000|2021-03-22 14:16:00|5433.7|5427.7|5438|5432|5438|5432|5433.7|5427.7|14
1616422570000|2021-03-22 14:16:10|5437.6|5431.6|5436.6|5430.6|5437.6|5431.6|5436.1|5430.1|16
1616422580000|2021-03-22 14:16:20|5436.5|5430.5|5439.4|5433.4|5439.4|5433.4|5436.5|5430.5|25
1616422590000|2021-03-22 14:16:30|5440.8|5434.8|5441.8|5435.8|5442.7|5436.7|5440.8|5434.8|19
1616422600000|2021-03-22 14:16:40|5441.9|5435.9|5442.3|5436.3|5442.3|5436.3|5441.9|5435.9|6
1616422610000|2021-03-22 14:16:50|5445.6|5439.6|5448.5|5442.5|5451.4|5445.4|5445.6|5439.6|80
1616422620000|2021-03-22 14:17:00|5448.1|5442.1|5447.6|5441.6|5448.6|5442.6|5447.1|5441.1|16
1616422630000|2021-03-22 14:17:10|5447.1|5441.1|5447.5|5441.5|5447.6|5441.6|5446.1|5440.1|10
1616422640000|2021-03-22 14:17:20|5446|5440|5448.5|5442.5|5449|5443|5446|5440|11
1616422650000|2021-03-22 14:17:30|5448|5442|5453.4|5447.4|5453.9|5447.9|5448|5442|42
1616422660000|2021-03-22 14:17:40|5453.9|5447.9|5452.9|5446.9|5455.3|5449.3|5451.6|5445.6|79
1616422670000|2021-03-22 14:17:50|5453|5447|5452.4|5446.4|5453|5447|5450.5|5444.5|18
1616422680000|2021-03-22 14:18:00|5451|5445|5451.4|5445.4|5452.5|5446.5|5450.5|5444.5|31
1616422690000|2021-03-22 14:18:10|5451.5|5445.5|5450.7|5444.7|5451.5|5445.5|5450.5|5444.5|9
1616422700000|2021-03-22 14:18:20|5451.1|5445.1|5451.6|5445.6|5451.6|5445.6|5450.2|5444.2|14
1616422710000|2021-03-22 14:18:30|5452.6|5446.6|5453.5|5447.5|5453.5|5447.5|5451.6|5445.6|33
1616422720000|2021-03-22 14:18:40|5453.4|5447.4|5452.7|5446.7|5454|5448|5452.2|5446.2|23
1616422730000|2021-03-22 14:18:50|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.1|5446.1|9
1616422740000|2021-03-22 14:19:00|5452.5|5446.5|5454|5448|5454.1|5448.1|5452.5|5446.5|16
1616422750000|2021-03-22 14:19:10|5455|5449|5455|5449|5456|5450|5455|5449|30
1616422760000|2021-03-22 14:19:20|5455.4|5449.4|5456.4|5450.4|5456.4|5450.4|5455.4|5449.4|8
1616422770000|2021-03-22 14:19:30|5456.5|5450.5|5455.1|5449.1|5456.5|5450.5|5454.5|5448.5|14
1616422780000|2021-03-22 14:19:40|5455|5449|5455.5|5449.5|5455.5|5449.5|5453.6|5447.6|15
1616422790000|2021-03-22 14:19:50|5454.6|5448.6|5456|5450|5456|5450|5454.5|5448.5|3
1616422800000|2021-03-22 14:20:00|5455.2|5449.2|5456.9|5450.9|5456.9|5450.9|5455.2|5449.2|15
1616422810000|2021-03-22 14:20:10|5456|5450|5456|5450|5456|5450|5455.9|5449.9|9
1616422820000|2021-03-22 14:20:20|5455.6|5449.6|5454.5|5448.5|5455.6|5449.6|5454|5448|19
1616422830000|2021-03-22 14:20:30|5454.6|5448.6|5453.6|5447.6|5455|5449|5453.6|5447.6|9
1616422840000|2021-03-22 14:20:40|5453.5|5447.5|5453.6|5447.6|5453.6|5447.6|5453.5|5447.5|0
1616422850000|2021-03-22 14:20:50|5453.7|5447.7|5453|5447|5454.6|5448.6|5453|5447|39
1616422860000|2021-03-22 14:21:00|5453.4|5447.4|5456.4|5450.4|5456.9|5450.9|5453.4|5447.4|30
1616422870000|2021-03-22 14:21:10|5456.9|5450.9|5459.9|5453.9|5463.7|5457.7|5456.4|5450.4|30
1616422880000|2021-03-22 14:21:20|5460.4|5454.4|5461.4|5455.4|5461.4|5455.4|5459.4|5453.4|11
1616422890000|2021-03-22 14:21:30|5460.4|5454.4|5463.2|5457.2|5467.9|5461.9|5459.9|5453.9|68
1616422900000|2021-03-22 14:21:40|5462.8|5456.8|5461|5455|5462.8|5456.8|5460.6|5454.6|15
1616422910000|2021-03-22 14:21:50|5464.5|5458.5|5464.3|5458.3|5467.8|5461.8|5464.3|5458.3|55
1616422920000|2021-03-22 14:22:00|5463.8|5457.8|5469.1|5463.1|5469.1|5463.1|5463.8|5457.8|68
1616422930000|2021-03-22 14:22:10|5469.2|5463.2|5475.3|5469.3|5476.3|5470.3|5469.2|5463.2|48
1616422940000|2021-03-22 14:22:20|5475.8|5469.8|5475.2|5469.2|5478.8|5472.8|5474.3|5468.3|31
1616422950000|2021-03-22 14:22:30|5476.7|5470.7|5476.2|5470.2|5478|5472|5476.1|5470.1|26
1616422960000|2021-03-22 14:22:40|5476.3|5470.3|5475.2|5469.2|5477.7|5471.7|5475.2|5469.2|20
1616422970000|2021-03-22 14:22:50|5473.8|5467.8|5474.2|5468.2|5474.7|5468.7|5472.8|5466.8|22
1616422980000|2021-03-22 14:23:00|5474.1|5468.1|5475.1|5469.1|5476|5470|5473.1|5467.1|32
1616422990000|2021-03-22 14:23:10|5475.3|5469.3|5476.2|5470.2|5477.2|5471.2|5475.1|5469.1|19
1616423000000|2021-03-22 14:23:20|5475.8|5469.8|5478.1|5472.1|5478.1|5472.1|5475.8|5469.8|27
1616423010000|2021-03-22 14:23:30|5478.3|5472.3|5482.1|5476.1|5483.1|5477.1|5478.3|5472.3|28
1616423020000|2021-03-22 14:23:40|5483|5477|5481.1|5475.1|5483.4|5477.4|5480.7|5474.7|17
1616423030000|2021-03-22 14:23:50|5481|5475|5476.7|5470.7|5481|5475|5475.8|5469.8|13
1616423040000|2021-03-22 14:24:00|5477.1|5471.1|5471.3|5465.3|5479.2|5473.2|5471.3|5465.3|50
1616423050000|2021-03-22 14:24:10|5470.8|5464.8|5471.5|5465.5|5472.5|5466.5|5470.6|5464.6|27
1616423060000|2021-03-22 14:24:20|5471|5465|5471.6|5465.6|5472.5|5466.5|5471|5465|10
1616423070000|2021-03-22 14:24:30|5471.5|5465.5|5471.8|5465.8|5471.9|5465.9|5470.3|5464.3|10
1616423080000|2021-03-22 14:24:40|5470.8|5464.8|5476.2|5470.2|5476.2|5470.2|5470.8|5464.8|30
1616423090000|2021-03-22 14:24:50|5475.7|5469.7|5476.2|5470.2|5477.2|5471.2|5475.7|5469.7|17
1616423100000|2021-03-22 14:25:00|5475.7|5469.7|5478.7|5472.7|5479.6|5473.6|5475.7|5469.7|17
1616423110000|2021-03-22 14:25:10|5476.8|5470.8|5475.7|5469.7|5477.2|5471.2|5475.7|5469.7|19
1616423120000|2021-03-22 14:25:20|5478.9|5472.9|5477.4|5471.4|5478.9|5472.9|5476.3|5470.3|14
1616423130000|2021-03-22 14:25:30|5479.4|5473.4|5480.3|5474.3|5482.6|5476.6|5479.4|5473.4|23
1616423140000|2021-03-22 14:25:40|5480.4|5474.4|5473.6|5467.6|5480.4|5474.4|5473.6|5467.6|31
1616423150000|2021-03-22 14:25:50|5474|5468|5475.6|5469.6|5475.6|5469.6|5473.2|5467.2|14
1616423160000|2021-03-22 14:26:00|5476.1|5470.1|5476.7|5470.7|5477.5|5471.5|5476.1|5470.1|7
1616423170000|2021-03-22 14:26:10|5476.2|5470.2|5474.7|5468.7|5477.2|5471.2|5474.7|5468.7|5
1616423180000|2021-03-22 14:26:20|5474.2|5468.2|5474.7|5468.7|5474.7|5468.7|5474.2|5468.2|2
1616423190000|2021-03-22 14:26:30|5473.8|5467.8|5473.7|5467.7|5473.8|5467.8|5473.7|5467.7|9
1616423200000|2021-03-22 14:26:40|5472.7|5466.7|5471.2|5465.2|5473.7|5467.7|5471.2|5465.2|5
1616423210000|2021-03-22 14:26:50|5472.2|5466.2|5472.3|5466.3|5472.7|5466.7|5471.2|5465.2|26
1616423220000|2021-03-22 14:27:00|5472.4|5466.4|5475.3|5469.3|5475.3|5469.3|5472.4|5466.4|27
1616423230000|2021-03-22 14:27:10|5475.7|5469.7|5474.8|5468.8|5475.8|5469.8|5474.7|5468.7|10
1616423240000|2021-03-22 14:27:20|5475.7|5469.7|5479.7|5473.7|5480.2|5474.2|5475.7|5469.7|17
1616423250000|2021-03-22 14:27:30|5478.2|5472.2|5475.2|5469.2|5478.2|5472.2|5475.2|5469.2|17
1616423260000|2021-03-22 14:27:40|5476.2|5470.2|5478.7|5472.7|5478.7|5472.7|5476.2|5470.2|21
1616423270000|2021-03-22 14:27:50|5479.2|5473.2|5479.2|5473.2|5479.7|5473.7|5477.2|5471.2|5
1616423280000|2021-03-22 14:28:00|5479.7|5473.7|5477.2|5471.2|5479.7|5473.7|5476.7|5470.7|11
1616423290000|2021-03-22 14:28:10|5476.8|5470.8|5477.7|5471.7|5477.7|5471.7|5476.2|5470.2|9
1616423300000|2021-03-22 14:28:20|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5
1616423310000|2021-03-22 14:28:30|5478.4|5472.4|5477.7|5471.7|5479.2|5473.2|5476.7|5470.7|30
1616423330000|2021-03-22 14:28:50|5478.7|5472.7|5477.7|5471.7|5478.7|5472.7|5477.7|5471.7|14
1616423340000|2021-03-22 14:29:00|5478.6|5472.6|5483.1|5477.1|5485.1|5479.1|5478.6|5472.6|54
1616423350000|2021-03-22 14:29:10|5483.6|5477.6|5483.1|5477.1|5485.6|5479.6|5483.1|5477.1|20
1616423360000|2021-03-22 14:29:20|5483|5477|5491.2|5485.2|5492.2|5486.2|5483|5477|64
1616423370000|2021-03-22 14:29:30|5490.7|5484.7|5489.2|5483.2|5490.7|5484.7|5488.8|5482.8|15
1616423380000|2021-03-22 14:29:40|5488.8|5482.8|5490.7|5484.7|5490.7|5484.7|5487.7|5481.7|9
1616423390000|2021-03-22 14:29:50|5491.1|5485.1|5489.5|5483.5|5491.1|5485.1|5489.5|5483.5|12
1616423400000|2021-03-22 14:30:00|5489.9|5483.9|5489.9|5483.9|5490.9|5484.9|5488.6|5482.6|23
1616423410000|2021-03-22 14:30:10|5489.5|5483.5|5486.1|5480.1|5489.9|5483.9|5485.6|5479.6|11
1616423420000|2021-03-22 14:30:20|5486.5|5480.5|5485.1|5479.1|5487|5481|5484.6|5478.6|18
1616423430000|2021-03-22 14:30:30|5484.6|5478.6|5486|5480|5486|5480|5484.6|5478.6|26
1616423440000|2021-03-22 14:30:40|5485.4|5479.4|5484.8|5478.8|5485.4|5479.4|5483.1|5477.1|23
1616423450000|2021-03-22 14:30:50|5484.9|5478.9|5485.7|5479.7|5486.6|5480.6|5484.8|5478.8|48
1616423460000|2021-03-22 14:31:00|5485.6|5479.6|5489.5|5483.5|5490.7|5484.7|5485.6|5479.6|82
1616423470000|2021-03-22 14:31:10|5489.8|5483.8|5492.4|5486.4|5492.4|5486.4|5488.5|5482.5|36
1616423480000|2021-03-22 14:31:20|5494.3|5488.3|5498.1|5492.1|5499.1|5493.1|5492.9|5486.9|65
1616423490000|2021-03-22 14:31:30|5498.5|5492.5|5496.1|5490.1|5498.5|5492.5|5496.1|5490.1|11
1616423500000|2021-03-22 14:31:40|5495.7|5489.7|5495.8|5489.8|5497.3|5491.3|5495.7|5489.7|37
1616423510000|2021-03-22 14:31:50|5496.3|5490.3|5500.8|5494.8|5500.8|5494.8|5496.3|5490.3|38
1616423520000|2021-03-22 14:32:00|5500.7|5494.7|5497.9|5491.9|5501.2|5495.2|5497.9|5491.9|79
1616423530000|2021-03-22 14:32:10|5498.8|5492.8|5500.8|5494.8|5501.2|5495.2|5497.8|5491.8|28
1616423540000|2021-03-22 14:32:20|5501.2|5495.2|5502.7|5496.7|5502.8|5496.8|5500.8|5494.8|17
1616423550000|2021-03-22 14:32:30|5502.8|5496.8|5500|5494|5502.8|5496.8|5500|5494|28
1616423560000|2021-03-22 14:32:40|5497|5491|5499|5493|5499|5493|5497|5491|6
1616423570000|2021-03-22 14:32:50|5498|5492|5494.1|5488.1|5498|5492|5494.1|5488.1|31
1616423580000|2021-03-22 14:33:00|5495.1|5489.1|5494.1|5488.1|5495.5|5489.5|5494.1|5488.1|12
1616423590000|2021-03-22 14:33:10|5494.2|5488.2|5494.1|5488.1|5494.2|5488.2|5494.1|5488.1|11
1616423600000|2021-03-22 14:33:20|5494.5|5488.5|5494.1|5488.1|5494.5|5488.5|5494.1|5488.1|2
1616423610000|2021-03-22 14:33:30|5493.7|5487.7|5492.1|5486.1|5493.7|5487.7|5492.1|5486.1|6
1616423620000|2021-03-22 14:33:40|5492.2|5486.2|5492.1|5486.1|5493.1|5487.1|5492.1|5486.1|12
1616423630000|2021-03-22 14:33:50|5491.3|5485.3|5498|5492|5498|5492|5491.1|5485.1|22
1616423640000|2021-03-22 14:34:00|5497.5|5491.5|5498.8|5492.8|5499|5493|5496.5|5490.5|28
1616423650000|2021-03-22 14:34:10|5499.8|5493.8|5499.7|5493.7|5499.8|5493.8|5499.7|5493.7|8
1616423660000|2021-03-22 14:34:20|5499.8|5493.8|5498.9|5492.9|5500.8|5494.8|5498.9|5492.9|6
1616423670000|2021-03-22 14:34:30|5498.8|5492.8|5497.8|5491.8|5498.8|5492.8|5497.8|5491.8|2
1616423680000|2021-03-22 14:34:40|5497.4|5491.4|5497.8|5491.8|5498.7|5492.7|5497.3|5491.3|5
1616423690000|2021-03-22 14:34:50|5496.7|5490.7|5496.8|5490.8|5496.9|5490.9|5496.7|5490.7|3
1616423700000|2021-03-22 14:35:00|5498.7|5492.7|5507.9|5501.9|5508|5502|5498.7|5492.7|52
1616423710000|2021-03-22 14:35:10|5510.3|5504.3|5513|5507|5513|5507|5506|5500|87
1616423720000|2021-03-22 14:35:20|5512.9|5506.9|5513.3|5507.3|5513.4|5507.4|5512|5506|44
1616423730000|2021-03-22 14:35:30|5512|5506|5512.7|5506.7|5513.3|5507.3|5511.7|5505.7|93
1616423740000|2021-03-22 14:35:40|5512.6|5506.6|5510.7|5504.7|5513|5507|5510.7|5504.7|88
1616423750000|2021-03-22 14:35:50|5511.7|5505.7|5510.2|5504.2|5511.7|5505.7|5510.2|5504.2|9
1616423760000|2021-03-22 14:36:00|5510.7|5504.7|5513.1|5507.1|5513.1|5507.1|5509.7|5503.7|47
1616423770000|2021-03-22 14:36:10|5512.5|5506.5|5511.5|5505.5|5512.5|5506.5|5511.1|5505.1|12
1616423780000|2021-03-22 14:36:20|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.5|5505.5|8
1616423790000|2021-03-22 14:36:30|5511.5|5505.5|5510.4|5504.4|5511.6|5505.6|5508.1|5502.1|24
1616423800000|2021-03-22 14:36:40|5509.9|5503.9|5507.9|5501.9|5509.9|5503.9|5507.9|5501.9|17
1616423810000|2021-03-22 14:36:50|5508|5502|5505.9|5499.9|5508.4|5502.4|5505.9|5499.9|9
1616423820000|2021-03-22 14:37:00|5506.4|5500.4|5516.3|5510.3|5516.8|5510.8|5506.4|5500.4|64
1616423830000|2021-03-22 14:37:10|5516.2|5510.2|5513.3|5507.3|5516.2|5510.2|5513.3|5507.3|20
1616423840000|2021-03-22 14:37:20|5513.9|5507.9|5513.6|5507.6|5513.9|5507.9|5513.2|5507.2|10
1616423850000|2021-03-22 14:37:30|5513.5|5507.5|5515.8|5509.8|5515.9|5509.9|5513.2|5507.2|33
1616423860000|2021-03-22 14:37:40|5515.3|5509.3|5515.8|5509.8|5516.3|5510.3|5513.8|5507.8|17
1616423870000|2021-03-22 14:37:50|5516.2|5510.2|5513.8|5507.8|5516.8|5510.8|5513.8|5507.8|4
1616423880000|2021-03-22 14:38:00|5513.3|5507.3|5512.3|5506.3|5513.8|5507.8|5511.8|5505.8|28
1616423890000|2021-03-22 14:38:10|5512.8|5506.8|5513.5|5507.5|5514.8|5508.8|5512|5506|34
1616423900000|2021-03-22 14:38:20|5513.3|5507.3|5511.3|5505.3|5513.3|5507.3|5511.3|5505.3|26
1616423910000|2021-03-22 14:38:30|5510.9|5504.9|5507.3|5501.3|5510.9|5504.9|5506.9|5500.9|25
1616423920000|2021-03-22 14:38:40|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5507.3|5501.3|19
1616423930000|2021-03-22 14:38:50|5509.8|5503.8|5506.8|5500.8|5509.8|5503.8|5505.8|5499.8|15
1616423940000|2021-03-22 14:39:00|5506.3|5500.3|5508.3|5502.3|5508.3|5502.3|5506.3|5500.3|11
1616423950000|2021-03-22 14:39:10|5508.8|5502.8|5510.8|5504.8|5510.8|5504.8|5508.8|5502.8|24
1616423960000|2021-03-22 14:39:20|5511.8|5505.8|5510.3|5504.3|5511.8|5505.8|5510.3|5504.3|13
1616423970000|2021-03-22 14:39:30|5507.3|5501.3|5505.3|5499.3|5507.3|5501.3|5505.3|5499.3|15
1616423980000|2021-03-22 14:39:40|5504.8|5498.8|5504.3|5498.3|5505.8|5499.8|5503.8|5497.8|33
1616423990000|2021-03-22 14:39:50|5503.9|5497.9|5502.8|5496.8|5503.9|5497.9|5502.3|5496.3|35
1616424000000|2021-03-22 14:40:00|5503.3|5497.3|5504.3|5498.3|5506.3|5500.3|5503.3|5497.3|67
1616424010000|2021-03-22 14:40:10|5505.3|5499.3|5506.2|5500.2|5506.3|5500.3|5505.3|5499.3|24
1616424020000|2021-03-22 14:40:20|5508|5502|5509.3|5503.3|5509.4|5503.4|5506.8|5500.8|42
1616424030000|2021-03-22 14:40:30|5508.8|5502.8|5508.8|5502.8|5511.2|5505.2|5506.4|5500.4|26
1616424040000|2021-03-22 14:40:40|5508.9|5502.9|5512.2|5506.2|5512.2|5506.2|5508.9|5502.9|26
1616424050000|2021-03-22 14:40:50|5511.3|5505.3|5509.2|5503.2|5511.3|5505.3|5509.2|5503.2|11
1616424060000|2021-03-22 14:41:00|5509.4|5503.4|5508.9|5502.9|5509.8|5503.8|5508.4|5502.4|33
1616424070000|2021-03-22 14:41:10|5508.4|5502.4|5503.3|5497.3|5509|5503|5503.3|5497.3|22
1616424080000|2021-03-22 14:41:20|5502.8|5496.8|5499.1|5493.1|5502.8|5496.8|5498.9|5492.9|56
1616424090000|2021-03-22 14:41:30|5501.1|5495.1|5499.1|5493.1|5501.1|5495.1|5499.1|5493.1|22
1616424100000|2021-03-22 14:41:40|5498.1|5492.1|5498.7|5492.7|5499.5|5493.5|5498.1|5492.1|18
1616424110000|2021-03-22 14:41:50|5499.1|5493.1|5495.3|5489.3|5499.7|5493.7|5495.3|5489.3|20
1616424120000|2021-03-22 14:42:00|5493.4|5487.4|5493.7|5487.7|5495.3|5489.3|5492.4|5486.4|67
1616424130000|2021-03-22 14:42:10|5494.2|5488.2|5496.7|5490.7|5496.7|5490.7|5492.3|5486.3|20
1616424140000|2021-03-22 14:42:20|5498.1|5492.1|5496.2|5490.2|5499.1|5493.1|5495.6|5489.6|21
1616424150000|2021-03-22 14:42:30|5496.7|5490.7|5498.5|5492.5|5499|5493|5496.7|5490.7|9
1616424160000|2021-03-22 14:42:40|5497.2|5491.2|5496.8|5490.8|5497.3|5491.3|5496.8|5490.8|11
1616424170000|2021-03-22 14:42:50|5497.3|5491.3|5497.8|5491.8|5497.8|5491.8|5497.3|5491.3|7
1616424180000|2021-03-22 14:43:00|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.4|5492.4|5
1616424190000|2021-03-22 14:43:10|5498.9|5492.9|5495.6|5489.6|5498.9|5492.9|5495.6|5489.6|11
1616424200000|2021-03-22 14:43:20|5496|5490|5497.9|5491.9|5497.9|5491.9|5496|5490|9
1616424210000|2021-03-22 14:43:30|5498|5492|5497|5491|5498|5492|5497|5491|5
1616424220000|2021-03-22 14:43:40|5496.1|5490.1|5498.2|5492.2|5498.2|5492.2|5495.7|5489.7|6
1616424230000|2021-03-22 14:43:50|5498.6|5492.6|5495.2|5489.2|5499.2|5493.2|5495.2|5489.2|49
1616424240000|2021-03-22 14:44:00|5495.3|5489.3|5497.3|5491.3|5497.3|5491.3|5495.3|5489.3|1
1616424250000|2021-03-22 14:44:10|5497.2|5491.2|5497.2|5491.2|5497.3|5491.3|5497.2|5491.2|1
1616424260000|2021-03-22 14:44:20|5497.3|5491.3|5495.2|5489.2|5499.2|5493.2|5495.2|5489.2|21
1616424270000|2021-03-22 14:44:30|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1616424290000|2021-03-22 14:44:50|5495.8|5489.8|5498.3|5492.3|5498.3|5492.3|5495.8|5489.8|7
1616424300000|2021-03-22 14:45:00|5497.8|5491.8|5499.2|5493.2|5499.3|5493.3|5497.8|5491.8|8
1616424310000|2021-03-22 14:45:10|5499.7|5493.7|5499.3|5493.3|5499.7|5493.7|5498.8|5492.8|13
1616424320000|2021-03-22 14:45:20|5499.8|5493.8|5498.3|5492.3|5500.3|5494.3|5497.9|5491.9|33
1616424330000|2021-03-22 14:45:30|5497.9|5491.9|5496.5|5490.5|5497.9|5491.9|5496.4|5490.4|3
1616424340000|2021-03-22 14:45:40|5495.5|5489.5|5489.2|5483.2|5495.5|5489.5|5488.2|5482.2|39
1616424350000|2021-03-22 14:45:50|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5488.3|5482.3|14
1616424360000|2021-03-22 14:46:00|5488.8|5482.8|5489.7|5483.7|5489.8|5483.8|5488.8|5482.8|13
1616424370000|2021-03-22 14:46:10|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|17
1616424380000|2021-03-22 14:46:20|5491.7|5485.7|5488.7|5482.7|5492.5|5486.5|5488.3|5482.3|78
1616424390000|2021-03-22 14:46:30|5488.3|5482.3|5488.6|5482.6|5488.7|5482.7|5488.2|5482.2|5
1616424400000|2021-03-22 14:46:40|5488.7|5482.7|5486.8|5480.8|5489.1|5483.1|5486.8|5480.8|5
1616424410000|2021-03-22 14:46:50|5487.7|5481.7|5487.8|5481.8|5487.8|5481.8|5487.7|5481.7|4
1616424420000|2021-03-22 14:47:00|5488.3|5482.3|5491.7|5485.7|5493.1|5487.1|5488.3|5482.3|39
1616424430000|2021-03-22 14:47:10|5492.1|5486.1|5493.7|5487.7|5493.7|5487.7|5492.1|5486.1|3
1616424440000|2021-03-22 14:47:20|5493.2|5487.2|5491.7|5485.7|5493.2|5487.2|5491.7|5485.7|6
1616424450000|2021-03-22 14:47:30|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.3|5486.3|3
1616424460000|2021-03-22 14:47:40|5493.1|5487.1|5490.8|5484.8|5493.7|5487.7|5490.7|5484.7|13
1616424470000|2021-03-22 14:47:50|5490.7|5484.7|5491.7|5485.7|5491.7|5485.7|5490.7|5484.7|2
1616424480000|2021-03-22 14:48:00|5492.1|5486.1|5492.6|5486.6|5494.5|5488.5|5492.1|5486.1|31
1616424490000|2021-03-22 14:48:10|5492.7|5486.7|5492.6|5486.6|5493|5487|5492.1|5486.1|6
1616424500000|2021-03-22 14:48:20|5492.2|5486.2|5493.1|5487.1|5493.1|5487.1|5492.1|5486.1|13
1616424510000|2021-03-22 14:48:30|5493.2|5487.2|5492.6|5486.6|5493.2|5487.2|5492.6|5486.6|13
1616424520000|2021-03-22 14:48:40|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|1
1616424530000|2021-03-22 14:48:50|5493.1|5487.1|5495.1|5489.1|5495.1|5489.1|5492.7|5486.7|50
1616424540000|2021-03-22 14:49:00|5495.2|5489.2|5493.3|5487.3|5496.1|5490.1|5493.3|5487.3|18
1616424550000|2021-03-22 14:49:10|5493.8|5487.8|5494.3|5488.3|5494.3|5488.3|5493.3|5487.3|3
1616424560000|2021-03-22 14:49:20|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.2|5487.2|14
1616424570000|2021-03-22 14:49:30|5494.2|5488.2|5493.4|5487.4|5494.3|5488.3|5493.4|5487.4|13
1616424580000|2021-03-22 14:49:40|5493.8|5487.8|5494.3|5488.3|5494.3|5488.3|5493.8|5487.8|6
1616424590000|2021-03-22 14:49:50|5494.2|5488.2|5494.3|5488.3|5494.3|5488.3|5494.2|5488.2|13
1616424600000|2021-03-22 14:50:00|5496.3|5490.3|5491.2|5485.2|5496.3|5490.3|5491.2|5485.2|59
1616424610000|2021-03-22 14:50:10|5492.2|5486.2|5493.2|5487.2|5494.2|5488.2|5492.2|5486.2|13
1616424620000|2021-03-22 14:50:20|5494.1|5488.1|5495.2|5489.2|5495.2|5489.2|5494.1|5488.1|12
1616424630000|2021-03-22 14:50:30|5494.2|5488.2|5495|5489|5495.2|5489.2|5494.2|5488.2|6
1616424640000|2021-03-22 14:50:40|5495.6|5489.6|5495.4|5489.4|5495.6|5489.6|5495|5489|36
1616424650000|2021-03-22 14:50:50|5494.5|5488.5|5495.4|5489.4|5495.4|5489.4|5494.5|5488.5|4
1616424660000|2021-03-22 14:51:00|5495|5489|5497.4|5491.4|5497.4|5491.4|5495|5489|6
1616424670000|2021-03-22 14:51:10|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|10
1616424680000|2021-03-22 14:51:20|5498.3|5492.3|5497.9|5491.9|5498.3|5492.3|5497.5|5491.5|7
1616424690000|2021-03-22 14:51:30|5498|5492|5499.4|5493.4|5499.4|5493.4|5497.6|5491.6|12
1616424700000|2021-03-22 14:51:40|||||||||4
1616424710000|2021-03-22 14:51:50|5499.5|5493.5|5502.2|5496.2|5502.2|5496.2|5499.3|5493.3|14
1616424720000|2021-03-22 14:52:00|5502.1|5496.1|5501.7|5495.7|5502.2|5496.2|5500.7|5494.7|20
1616424730000|2021-03-22 14:52:10|5501.3|5495.3|5503.2|5497.2|5503.2|5497.2|5501.3|5495.3|9
1616424740000|2021-03-22 14:52:20|5503.3|5497.3|5502.2|5496.2|5503.3|5497.3|5501.2|5495.2|5
1616424750000|2021-03-22 14:52:30|5502.7|5496.7|5502.2|5496.2|5503.2|5497.2|5502.2|5496.2|13
1616424760000|2021-03-22 14:52:40|5502.7|5496.7|5502.7|5496.7|5503.2|5497.2|5502|5496|14
1616424770000|2021-03-22 14:52:50|5502.6|5496.6|5500.2|5494.2|5502.7|5496.7|5500.2|5494.2|7
1616424780000|2021-03-22 14:53:00|5500.7|5494.7|5502.7|5496.7|5502.7|5496.7|5500.7|5494.7|9
1616424790000|2021-03-22 14:53:10|5502.6|5496.6|5502.7|5496.7|5503.7|5497.7|5502.6|5496.6|10
1616424810000|2021-03-22 14:53:30|5502.2|5496.2|5501.2|5495.2|5502.2|5496.2|5501.2|5495.2|12
1616424820000|2021-03-22 14:53:40|5501.1|5495.1|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|2
1616424830000|2021-03-22 14:53:50|5499.2|5493.2|5501.9|5495.9|5501.9|5495.9|5499.2|5493.2|28
1616424840000|2021-03-22 14:54:00|5501.5|5495.5|5500.9|5494.9|5501.5|5495.5|5500.9|5494.9|5
1616424850000|2021-03-22 14:54:10|5501|5495|5502.4|5496.4|5502.4|5496.4|5501|5495|9
1616424860000|2021-03-22 14:54:20|5502.8|5496.8|5502.5|5496.5|5503.8|5497.8|5502.4|5496.4|16
1616424870000|2021-03-22 14:54:30|5502.9|5496.9|5501.6|5495.6|5502.9|5496.9|5501.6|5495.6|6
1616424880000|2021-03-22 14:54:40|5502|5496|5500.6|5494.6|5502|5496|5500.5|5494.5|3
1616424890000|2021-03-22 14:54:50|5500.2|5494.2|5501.6|5495.6|5501.6|5495.6|5500.2|5494.2|2
1616424900000|2021-03-22 14:55:00|5502|5496|5501.6|5495.6|5503|5497|5500.6|5494.6|16
1616424910000|2021-03-22 14:55:10|5500.2|5494.2|5500.6|5494.6|5500.6|5494.6|5500.2|5494.2|4
1616424920000|2021-03-22 14:55:20|5500.7|5494.7|5501.6|5495.6|5501.6|5495.6|5500.6|5494.6|4
1616424930000|2021-03-22 14:55:30|5502.1|5496.1|5502.2|5496.2|5503|5497|5502.1|5496.1|16
1616424940000|2021-03-22 14:55:40|5501.8|5495.8|5501.7|5495.7|5501.8|5495.8|5501.7|5495.7|1
1616424950000|2021-03-22 14:55:50|5502.6|5496.6|5503.6|5497.6|5503.6|5497.6|5502.6|5496.6|14
1616424960000|2021-03-22 14:56:00|5504.6|5498.6|5504|5498|5504.6|5498.6|5504|5498|19
1616424970000|2021-03-22 14:56:10|5503.5|5497.5|5502|5496|5503.5|5497.5|5502|5496|13
1616424980000|2021-03-22 14:56:20|5501.9|5495.9|5502|5496|5502|5496|5501.9|5495.9|1
1616424990000|2021-03-22 14:56:30|5501.6|5495.6|5500|5494|5502|5496|5499.5|5493.5|10
1616425000000|2021-03-22 14:56:40|5498.1|5492.1|5498|5492|5498.1|5492.1|5498|5492|8
1616425010000|2021-03-22 14:56:50|5498.1|5492.1|5498|5492|5500|5494|5497.1|5491.1|18
1616425020000|2021-03-22 14:57:00|5498.6|5492.6|5501.4|5495.4|5501.4|5495.4|5498.6|5492.6|1
1616425030000|2021-03-22 14:57:10|5501.6|5495.6|5502|5496|5502.9|5496.9|5501.6|5495.6|15
1616425040000|2021-03-22 14:57:20|5502.9|5496.9|5503.4|5497.4|5503.5|5497.5|5502.9|5496.9|3
1616425050000|2021-03-22 14:57:30|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|2
1616425060000|2021-03-22 14:57:40|5503.6|5497.6|5503.5|5497.5|5503.6|5497.6|5503.5|5497.5|0
1616425070000|2021-03-22 14:57:50|5501|5495|5501|5495|5501|5495|5500.1|5494.1|9
1616425080000|2021-03-22 14:58:00|5499.7|5493.7|5501.1|5495.1|5501.1|5495.1|5499.7|5493.7|12
1616425090000|2021-03-22 14:58:10|5501.5|5495.5|5500|5494|5503.5|5497.5|5500|5494|20
1616425100000|2021-03-22 14:58:20|5500.1|5494.1|5500.2|5494.2|5500.2|5494.2|5500.1|5494.1|0
1616425110000|2021-03-22 14:58:30|5500.1|5494.1|5503.5|5497.5|5503.8|5497.8|5500.1|5494.1|53
1616425120000|2021-03-22 14:58:40|5504|5498|5503|5497|5504|5498|5503|5497|7
1616425130000|2021-03-22 14:58:50|5502|5496|5501|5495|5502|5496|5501|5495|10
1616425140000|2021-03-22 14:59:00|5501.4|5495.4|5501|5495|5501.5|5495.5|5501|5495|9
1616425150000|2021-03-22 14:59:10|5501.1|5495.1|5501.3|5495.3|5501.7|5495.7|5499.7|5493.7|9
1616425160000|2021-03-22 14:59:20|5501.1|5495.1|5500.1|5494.1|5501.1|5495.1|5500.1|5494.1|2
1616425170000|2021-03-22 14:59:30|5500.2|5494.2|5501.3|5495.3|5501.3|5495.3|5500.2|5494.2|3
1616425180000|2021-03-22 14:59:40|5501.8|5495.8|5500.4|5494.4|5501.8|5495.8|5500.4|5494.4|3
1616425190000|2021-03-22 14:59:50|5500.2|5494.2|5500.3|5494.3|5500.7|5494.7|5500.2|5494.2|0
1616425200000|2021-03-22 15:00:00|5499.8|5493.8|5498.7|5492.7|5500.8|5494.8|5498.7|5492.7|7
1616425210000|2021-03-22 15:00:10|5498.8|5492.8|5499.3|5493.3|5499.7|5493.7|5498.4|5492.4|8
1616425220000|2021-03-22 15:00:20|5499.4|5493.4|5499.3|5493.3|5499.4|5493.4|5499.3|5493.3|0
1616425230000|2021-03-22 15:00:30|5499.7|5493.7|5498.3|5492.3|5499.7|5493.7|5498.3|5492.3|5
1616425240000|2021-03-22 15:00:40|5498.5|5492.5|5499.3|5493.3|5499.3|5493.3|5498.5|5492.5|0
1616425250000|2021-03-22 15:00:50|5499|5493|5499.4|5493.4|5499.4|5493.4|5499|5493|1
1616425260000|2021-03-22 15:01:00|5499.9|5493.9|5499.4|5493.4|5499.9|5493.9|5498.9|5492.9|11
1616425270000|2021-03-22 15:01:10|5499.3|5493.3|5498.3|5492.3|5499.4|5493.4|5498.3|5492.3|12
1616425280000|2021-03-22 15:01:20|5497.9|5491.9|5497.3|5491.3|5498.3|5492.3|5497.3|5491.3|5
1616425290000|2021-03-22 15:01:30|5497.4|5491.4|5497.3|5491.3|5497.4|5491.4|5497.3|5491.3|1
1616425300000|2021-03-22 15:01:40|5496.9|5490.9|5496.7|5490.7|5496.9|5490.9|5496.7|5490.7|1
1616425310000|2021-03-22 15:01:50|5497.3|5491.3|5498.3|5492.3|5498.3|5492.3|5497.3|5491.3|10
1616425320000|2021-03-22 15:02:00|5498.5|5492.5|5498.4|5492.4|5498.5|5492.5|5498.4|5492.4|3
1616425330000|2021-03-22 15:02:10|5499.4|5493.4|5500.3|5494.3|5500.3|5494.3|5498.9|5492.9|13
1616425340000|2021-03-22 15:02:20|5499.3|5493.3|5497.3|5491.3|5499.3|5493.3|5497.3|5491.3|11
1616425350000|2021-03-22 15:02:30|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|3
1616425360000|2021-03-22 15:02:40|5496.4|5490.4|5495.9|5489.9|5496.8|5490.8|5495.9|5489.9|1
1616425370000|2021-03-22 15:02:50|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|2
1616425380000|2021-03-22 15:03:00|5497.3|5491.3|5495.7|5489.7|5497.3|5491.3|5495.3|5489.3|15
1616425390000|2021-03-22 15:03:10|5495.8|5489.8|5492|5486|5495.9|5489.9|5491.5|5485.5|22
1616425400000|2021-03-22 15:03:20|||||||||2
1616425410000|2021-03-22 15:03:30|5492.5|5486.5|5491|5485|5492.5|5486.5|5491|5485|15
1616425420000|2021-03-22 15:03:40|5490.6|5484.6|5492.5|5486.5|5492.5|5486.5|5490.5|5484.5|12
1616425430000|2021-03-22 15:03:50|5492.9|5486.9|5494.8|5488.8|5494.8|5488.8|5492.9|5486.9|11
1616425440000|2021-03-22 15:04:00|5493.4|5487.4|5497|5491|5497|5491|5493.4|5487.4|21
1616425450000|2021-03-22 15:04:10|5495.1|5489.1|5494.1|5488.1|5495.1|5489.1|5494.1|5488.1|9
1616425460000|2021-03-22 15:04:20|5493.7|5487.7|5496.9|5490.9|5496.9|5490.9|5493.7|5487.7|6
1616425470000|2021-03-22 15:04:30|5497.8|5491.8|5491.9|5485.9|5497.8|5491.8|5491.9|5485.9|12
1616425480000|2021-03-22 15:04:40|5492|5486|5493.3|5487.3|5493.4|5487.4|5492|5486|8
1616425490000|2021-03-22 15:04:50|5494.9|5488.9|5493.1|5487.1|5494.9|5488.9|5493.1|5487.1|10
1616425500000|2021-03-22 15:05:00|5493.2|5487.2|5494.3|5488.3|5494.3|5488.3|5493.2|5487.2|7
1616425510000|2021-03-22 15:05:10|5494.4|5488.4|5497.1|5491.1|5497.1|5491.1|5493.6|5487.6|18
1616425520000|2021-03-22 15:05:20|5497.5|5491.5|5498|5492|5498.4|5492.4|5497.5|5491.5|14
1616425530000|2021-03-22 15:05:30|5498.1|5492.1|5498|5492|5498.5|5492.5|5498|5492|3
1616425540000|2021-03-22 15:05:40|5497.5|5491.5|5497.9|5491.9|5498.4|5492.4|5497.4|5491.4|12
1616425550000|2021-03-22 15:05:50|5498.4|5492.4|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|4
1616425560000|2021-03-22 15:06:00|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|20
1616425570000|2021-03-22 15:06:10|5497.3|5491.3|5498.8|5492.8|5498.8|5492.8|5497.3|5491.3|10
1616425580000|2021-03-22 15:06:20|5498.7|5492.7|5499.5|5493.5|5500.1|5494.1|5498.7|5492.7|19
1616425590000|2021-03-22 15:06:30|5499.6|5493.6|5500|5494|5501|5495|5499.6|5493.6|16
1616425600000|2021-03-22 15:06:40|5500.5|5494.5|5500.9|5494.9|5500.9|5494.9|5500.5|5494.5|8
1616425610000|2021-03-22 15:06:50|5500.5|5494.5|5500.9|5494.9|5501.4|5495.4|5500.5|5494.5|14
1616425620000|2021-03-22 15:07:00|5501.4|5495.4|5502.4|5496.4|5503.8|5497.8|5501|5495|30
1616425630000|2021-03-22 15:07:10|5502.8|5496.8|5504.5|5498.5|5504.5|5498.5|5502.8|5496.8|20
1616425640000|2021-03-22 15:07:20|5504.4|5498.4|5504.4|5498.4|5504.8|5498.8|5504.3|5498.3|9
1616425650000|2021-03-22 15:07:30|5504.8|5498.8|5504.4|5498.4|5505.7|5499.7|5503.9|5497.9|6
1616425660000|2021-03-22 15:07:40|5504.8|5498.8|5504.4|5498.4|5504.8|5498.8|5503.4|5497.4|4
1616425670000|2021-03-22 15:07:50|5504.2|5498.2|5504.8|5498.8|5504.8|5498.8|5504.2|5498.2|1
1616425680000|2021-03-22 15:08:00|5505.7|5499.7|5503.2|5497.2|5505.7|5499.7|5503.2|5497.2|25
1616425690000|2021-03-22 15:08:10|5504.7|5498.7|5503.6|5497.6|5504.7|5498.7|5503.6|5497.6|14
1616425700000|2021-03-22 15:08:20|5504|5498|5503|5497|5504|5498|5502.6|5496.6|8
1616425710000|2021-03-22 15:08:30|5502.6|5496.6|5500.6|5494.6|5502.6|5496.6|5500.6|5494.6|16
1616425720000|2021-03-22 15:08:40|5501.1|5495.1|5500.7|5494.7|5501.6|5495.6|5500.6|5494.6|2
1616425730000|2021-03-22 15:08:50|5501.1|5495.1|5500.2|5494.2|5501.1|5495.1|5500.2|5494.2|12
1616425740000|2021-03-22 15:09:00|5500.6|5494.6|5501.1|5495.1|5501.7|5495.7|5500.6|5494.6|14
1616425750000|2021-03-22 15:09:10|5500.7|5494.7|5501.1|5495.1|5501.1|5495.1|5500.6|5494.6|3
1616425760000|2021-03-22 15:09:20|5499.7|5493.7|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|28
1616425770000|2021-03-22 15:09:30|5498.2|5492.2|5496.2|5490.2|5498.2|5492.2|5496.2|5490.2|4
1616425780000|2021-03-22 15:09:40|5496.3|5490.3|5497.7|5491.7|5497.7|5491.7|5496.2|5490.2|5
1616425790000|2021-03-22 15:09:50|5497.8|5491.8|5497.2|5491.2|5497.8|5491.8|5497.2|5491.2|2
1616425800000|2021-03-22 15:10:00|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1616425810000|2021-03-22 15:10:10|5497.7|5491.7|5495.3|5489.3|5497.7|5491.7|5495.3|5489.3|9
1616425820000|2021-03-22 15:10:20|5495.7|5489.7|5496.3|5490.3|5496.8|5490.8|5495.7|5489.7|3
1616425830000|2021-03-22 15:10:30|5496.4|5490.4|5496.8|5490.8|5496.8|5490.8|5496.2|5490.2|0
1616425840000|2021-03-22 15:10:40|5497.2|5491.2|5497.4|5491.4|5497.8|5491.8|5497.2|5491.2|6
1616425850000|2021-03-22 15:10:50|5497.8|5491.8|5497.4|5491.4|5497.8|5491.8|5497.2|5491.2|1
1616425860000|2021-03-22 15:11:00|5497.2|5491.2|5495.9|5489.9|5497.8|5491.8|5495.9|5489.9|7
1616425870000|2021-03-22 15:11:10|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|9
1616425880000|2021-03-22 15:11:20|5495.9|5489.9|5491.6|5485.6|5495.9|5489.9|5491.6|5485.6|25
1616425890000|2021-03-22 15:11:30|5491.5|5485.5|5490|5484|5491.5|5485.5|5489.7|5483.7|10
1616425900000|2021-03-22 15:11:40|5489.5|5483.5|5489.7|5483.7|5489.7|5483.7|5488.4|5482.4|17
1616425910000|2021-03-22 15:11:50|5490.7|5484.7|5491.2|5485.2|5491.7|5485.7|5490.7|5484.7|9
1616425920000|2021-03-22 15:12:00|5490.8|5484.8|5489.9|5483.9|5491.7|5485.7|5489.9|5483.9|3
1616425930000|2021-03-22 15:12:10|5488.9|5482.9|5488|5482|5489.4|5483.4|5487.4|5481.4|18
1616425940000|2021-03-22 15:12:20|5487.6|5481.6|5488.7|5482.7|5489.1|5483.1|5487.6|5481.6|16
1616425950000|2021-03-22 15:12:30|5489.1|5483.1|5489|5483|5489.1|5483.1|5488.5|5482.5|5
1616425960000|2021-03-22 15:12:40|5489.1|5483.1|5489.1|5483.1|5489.2|5483.2|5488.7|5482.7|7
1616425970000|2021-03-22 15:12:50|5488.7|5482.7|5490.7|5484.7|5490.7|5484.7|5488.7|5482.7|10
1616425980000|2021-03-22 15:13:00|5491.2|5485.2|5490.6|5484.6|5491.2|5485.2|5489.2|5483.2|12
1616425990000|2021-03-22 15:13:10|5491.1|5485.1|5491.2|5485.2|5491.2|5485.2|5491.1|5485.1|7
1616426000000|2021-03-22 15:13:20|5491.7|5485.7|5492.7|5486.7|5493.6|5487.6|5491.7|5485.7|21
1616426010000|2021-03-22 15:13:30|5493.2|5487.2|5494.6|5488.6|5494.6|5488.6|5493.2|5487.2|41
1616426020000|2021-03-22 15:13:40|5495.1|5489.1|5494.6|5488.6|5495.5|5489.5|5494.1|5488.1|5
1616426030000|2021-03-22 15:13:50|5495|5489|5494.4|5488.4|5495.5|5489.5|5494|5488|13
1616426040000|2021-03-22 15:14:00|5495.4|5489.4|5495|5489|5495.4|5489.4|5494.9|5488.9|5
1616426050000|2021-03-22 15:14:10|5495.4|5489.4|5495.4|5489.4|5495.5|5489.5|5495.4|5489.4|3
1616426060000|2021-03-22 15:14:20|5495|5489|5494|5488|5495|5489|5492.6|5486.6|24
1616426070000|2021-03-22 15:14:30|5493.9|5487.9|5493.7|5487.7|5495.3|5489.3|5493.7|5487.7|9
1616426080000|2021-03-22 15:14:40|5494.2|5488.2|5494.2|5488.2|5494.6|5488.6|5493.8|5487.8|7
1616426090000|2021-03-22 15:14:50|5493.8|5487.8|5494.7|5488.7|5495.1|5489.1|5493.8|5487.8|3
1616426100000|2021-03-22 15:15:00|5495.1|5489.1|5493.1|5487.1|5495.1|5489.1|5492.6|5486.6|22
1616426110000|2021-03-22 15:15:10|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.1|5487.1|6
1616426120000|2021-03-22 15:15:20|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|1
1616426130000|2021-03-22 15:15:30|5492.2|5486.2|5491.1|5485.1|5492.7|5486.7|5491.1|5485.1|18
1616426140000|2021-03-22 15:15:40|5492.1|5486.1|5492.6|5486.6|5492.6|5486.6|5492.1|5486.1|19
1616426150000|2021-03-22 15:15:50|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|0
1616426160000|2021-03-22 15:16:00|5492.6|5486.6|5490.6|5484.6|5492.6|5486.6|5490.6|5484.6|4
1616426170000|2021-03-22 15:16:10|5491.6|5485.6|5492.6|5486.6|5492.6|5486.6|5491.6|5485.6|7
1616426180000|2021-03-22 15:16:20|5492.5|5486.5|5492.6|5486.6|5492.6|5486.6|5492.5|5486.5|3
1616426190000|2021-03-22 15:16:30|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5491.6|5485.6|23
1616426200000|2021-03-22 15:16:40|5492.1|5486.1|5489.6|5483.6|5492.1|5486.1|5489.6|5483.6|17
1616426210000|2021-03-22 15:16:50|5489.5|5483.5|5490.5|5484.5|5490.6|5484.6|5488.6|5482.6|30
1616426220000|2021-03-22 15:17:00|5490.6|5484.6|5492.5|5486.5|5492.5|5486.5|5490.6|5484.6|16
1616426230000|2021-03-22 15:17:10|5492.4|5486.4|5491.9|5485.9|5492.4|5486.4|5491.4|5485.4|2
1616426240000|2021-03-22 15:17:20|5492.5|5486.5|5491|5485|5492.6|5486.6|5489.5|5483.5|22
1616426250000|2021-03-22 15:17:30|5490.5|5484.5|5493.5|5487.5|5493.5|5487.5|5490.5|5484.5|4
1616426260000|2021-03-22 15:17:40|5493|5487|5495.9|5489.9|5495.9|5489.9|5493|5487|8
1616426270000|2021-03-22 15:17:50|5496|5490|5496|5490|5496.5|5490.5|5495.9|5489.9|2
1616426280000|2021-03-22 15:18:00|||||||||1
1616426290000|2021-03-22 15:18:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5
1616426300000|2021-03-22 15:18:20|5496|5490|5496.9|5490.9|5497.2|5491.2|5495.9|5489.9|7
1616426310000|2021-03-22 15:18:30|||||||||1
1616426320000|2021-03-22 15:18:40|5497.4|5491.4|5497.5|5491.5|5497.9|5491.9|5497.4|5491.4|3
1616426330000|2021-03-22 15:18:50|5497.9|5491.9|5495.9|5489.9|5497.9|5491.9|5494|5488|20
1616426340000|2021-03-22 15:19:00|5496.3|5490.3|5496.4|5490.4|5497.9|5491.9|5496.3|5490.3|24
1616426350000|2021-03-22 15:19:10|5497.3|5491.3|5497.7|5491.7|5497.7|5491.7|5497.3|5491.3|2
1616426360000|2021-03-22 15:19:20|5497.3|5491.3|5497.9|5491.9|5497.9|5491.9|5497.3|5491.3|0
1616426370000|2021-03-22 15:19:30|5498.7|5492.7|5498.3|5492.3|5498.7|5492.7|5498.3|5492.3|8
1616426380000|2021-03-22 15:19:40|5497.8|5491.8|5496.5|5490.5|5497.8|5491.8|5494.5|5488.5|16
1616426390000|2021-03-22 15:19:50|5496|5490|5494.8|5488.8|5496|5490|5493.3|5487.3|21
1616426400000|2021-03-22 15:20:00|5495.2|5489.2|5495.5|5489.5|5495.7|5489.7|5494.7|5488.7|5
1616426410000|2021-03-22 15:20:10|5495.2|5489.2|5495|5489|5495.6|5489.6|5494.1|5488.1|10
1616426420000|2021-03-22 15:20:20|5495.1|5489.1|5495.5|5489.5|5495.5|5489.5|5495.1|5489.1|2
1616426430000|2021-03-22 15:20:30|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|4
1616426440000|2021-03-22 15:20:40|5497|5491|5496.5|5490.5|5497|5491|5496.5|5490.5|6
1616426450000|2021-03-22 15:20:50|5496.1|5490.1|5497.4|5491.4|5497.4|5491.4|5496.1|5490.1|10
1616426460000|2021-03-22 15:21:00|||||||||2
1616426470000|2021-03-22 15:21:10|5496.4|5490.4|5495.5|5489.5|5496.4|5490.4|5495.4|5489.4|12
1616426480000|2021-03-22 15:21:20|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5
1616426490000|2021-03-22 15:21:30|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|4
1616426510000|2021-03-22 15:21:50|||||||||1
1616426520000|2021-03-22 15:22:00|5497.3|5491.3|5498.2|5492.2|5498.2|5492.2|5497.3|5491.3|14
1616426530000|2021-03-22 15:22:10|||||||||7
1616426550000|2021-03-22 15:22:30|5498|5492|5498|5492|5498|5492|5498|5492|0
1616426560000|2021-03-22 15:22:40|||||||||3
1616426570000|2021-03-22 15:22:50|5497.6|5491.6|5498|5492|5498|5492|5496.8|5490.8|8
1616426580000|2021-03-22 15:23:00|5498.4|5492.4|5499|5493|5499|5493|5498.4|5492.4|7
1616426590000|2021-03-22 15:23:10|5500.3|5494.3|5499.3|5493.3|5500.3|5494.3|5499.3|5493.3|5
1616426600000|2021-03-22 15:23:20|5499.4|5493.4|5499.3|5493.3|5499.9|5493.9|5499.3|5493.3|10
1616426610000|2021-03-22 15:23:30|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.3|5493.3|3
1616426620000|2021-03-22 15:23:40|5499.3|5493.3|5499.8|5493.8|5499.8|5493.8|5499.3|5493.3|12
1616426630000|2021-03-22 15:23:50|5500.3|5494.3|5498.8|5492.8|5500.3|5494.3|5498.8|5492.8|9
1616426640000|2021-03-22 15:24:00|5500.3|5494.3|5499.8|5493.8|5500.3|5494.3|5499.8|5493.8|5
1616426650000|2021-03-22 15:24:10|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|6
1616426670000|2021-03-22 15:24:30|5501.3|5495.3|5499.8|5493.8|5502.3|5496.3|5499.3|5493.3|43
1616426680000|2021-03-22 15:24:40|5499.4|5493.4|5499.3|5493.3|5499.4|5493.4|5499.3|5493.3|1
1616426690000|2021-03-22 15:24:50|5498.9|5492.9|5499.3|5493.3|5500.3|5494.3|5498.3|5492.3|7
1616426700000|2021-03-22 15:25:00|5500.2|5494.2|5501.4|5495.4|5501.4|5495.4|5500.2|5494.2|44
1616426710000|2021-03-22 15:25:10|5501.8|5495.8|5498.3|5492.3|5501.8|5495.8|5498.3|5492.3|16
1616426720000|2021-03-22 15:25:20|5499.3|5493.3|5498.8|5492.8|5499.3|5493.3|5498.8|5492.8|2
1616426730000|2021-03-22 15:25:30|5498.4|5492.4|5499.4|5493.4|5499.4|5493.4|5497.8|5491.8|7
1616426740000|2021-03-22 15:25:40|5498|5492|5498.6|5492.6|5498.6|5492.6|5498|5492|24
1616426750000|2021-03-22 15:25:50|5498.2|5492.2|5497.8|5491.8|5498.2|5492.2|5497.7|5491.7|8
1616426760000|2021-03-22 15:26:00|5498.3|5492.3|5497.8|5491.8|5498.3|5492.3|5497.8|5491.8|33
1616426770000|2021-03-22 15:26:10|5497.7|5491.7|5494.3|5488.3|5497.7|5491.7|5493.9|5487.9|3
1616426780000|2021-03-22 15:26:20|5494.4|5488.4|5493|5487|5494.9|5488.9|5492.9|5486.9|7
1616426790000|2021-03-22 15:26:30|5493.4|5487.4|5493.5|5487.5|5494|5488|5493.4|5487.4|5
1616426800000|2021-03-22 15:26:40|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|2
1616426810000|2021-03-22 15:26:50|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|4
1616426820000|2021-03-22 15:27:00|5491.7|5485.7|5493.5|5487.5|5494|5488|5491.6|5485.6|10
1616426830000|2021-03-22 15:27:10|5493.9|5487.9|5491.5|5485.5|5494|5488|5491.1|5485.1|45
1616426840000|2021-03-22 15:27:20|5491.6|5485.6|5492.7|5486.7|5492.7|5486.7|5491.6|5485.6|9
1616426850000|2021-03-22 15:27:30|5492.9|5486.9|5492.4|5486.4|5494.7|5488.7|5492.4|5486.4|23
1616426860000|2021-03-22 15:27:40|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1616426870000|2021-03-22 15:27:50|5492.4|5486.4|5493.3|5487.3|5493.3|5487.3|5492.3|5486.3|2
1616426880000|2021-03-22 15:28:00|5492.4|5486.4|5491.8|5485.8|5492.4|5486.4|5491.4|5485.4|18
1616426890000|2021-03-22 15:28:10|5492.3|5486.3|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|3
1616426900000|2021-03-22 15:28:20|5491.4|5485.4|5491.8|5485.8|5491.9|5485.9|5491.4|5485.4|7
1616426910000|2021-03-22 15:28:30|5491.4|5485.4|5492.3|5486.3|5492.3|5486.3|5491.3|5485.3|7
1616426920000|2021-03-22 15:28:40|5491.8|5485.8|5491.8|5485.8|5492.3|5486.3|5491.8|5485.8|14
1616426930000|2021-03-22 15:28:50|5490.4|5484.4|5490.8|5484.8|5490.8|5484.8|5490.4|5484.4|43
1616426940000|2021-03-22 15:29:00|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|3
1616426970000|2021-03-22 15:29:30|5492.8|5486.8|5492.7|5486.7|5494.1|5488.1|5492.3|5486.3|25
1616426980000|2021-03-22 15:29:40|5492.8|5486.8|5492.4|5486.4|5492.9|5486.9|5492.4|5486.4|3
1616426990000|2021-03-22 15:29:50|5493|5487|5493.1|5487.1|5493.1|5487.1|5493|5487|9
1616427000000|2021-03-22 15:30:00|5493.2|5487.2|5492.6|5486.6|5493.6|5487.6|5492.6|5486.6|9
1616427010000|2021-03-22 15:30:10|5492.7|5486.7|5495.2|5489.2|5496|5490|5492.6|5486.6|10
1616427020000|2021-03-22 15:30:20|5495.1|5489.1|5494.6|5488.6|5495.1|5489.1|5493.8|5487.8|22
1616427030000|2021-03-22 15:30:30|5494.1|5488.1|5494.6|5488.6|5494.6|5488.6|5494.1|5488.1|9
1616427040000|2021-03-22 15:30:40|5494.7|5488.7|5495.1|5489.1|5495.9|5489.9|5494.7|5488.7|15
1616427050000|2021-03-22 15:30:50|5495.5|5489.5|5497|5491|5497.1|5491.1|5495.5|5489.5|8
1616427060000|2021-03-22 15:31:00|5496.6|5490.6|5497|5491|5497.6|5491.6|5496.6|5490.6|2
1616427070000|2021-03-22 15:31:10|5497.2|5491.2|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|4
1616427080000|2021-03-22 15:31:20|5498|5492|5501.8|5495.8|5501.8|5495.8|5498|5492|21
1616427090000|2021-03-22 15:31:30|5501.7|5495.7|5501.5|5495.5|5501.8|5495.8|5501.5|5495.5|21
1616427100000|2021-03-22 15:31:40|5500.5|5494.5|5501.6|5495.6|5501.6|5495.6|5500.5|5494.5|10
1616427110000|2021-03-22 15:31:50|5501.5|5495.5|5499.7|5493.7|5502.5|5496.5|5499.7|5493.7|13
1616427120000|2021-03-22 15:32:00|5499.3|5493.3|5500.1|5494.1|5500.1|5494.1|5499.3|5493.3|2
1616427130000|2021-03-22 15:32:10|5500.2|5494.2|5499.6|5493.6|5500.2|5494.2|5497.7|5491.7|2
1616427140000|2021-03-22 15:32:20|5499.1|5493.1|5499.7|5493.7|5500.2|5494.2|5499.1|5493.1|3
1616427150000|2021-03-22 15:32:30|5499.3|5493.3|5500.2|5494.2|5500.2|5494.2|5499.3|5493.3|1
1616427160000|2021-03-22 15:32:40|5499.7|5493.7|5499.7|5493.7|5500.1|5494.1|5499.2|5493.2|7
1616427170000|2021-03-22 15:32:50|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5498.7|5492.7|0
1616427180000|2021-03-22 15:33:00|5499.7|5493.7|5498.2|5492.2|5499.7|5493.7|5498.2|5492.2|2
1616427190000|2021-03-22 15:33:10|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|4
1616427200000|2021-03-22 15:33:20|5498.7|5492.7|5497.7|5491.7|5498.7|5492.7|5497.7|5491.7|4
1616427210000|2021-03-22 15:33:30|5499|5493|5499.7|5493.7|5499.7|5493.7|5499|5493|9
1616427220000|2021-03-22 15:33:40|5500.6|5494.6|5501.4|5495.4|5501.8|5495.8|5500.1|5494.1|27
1616427230000|2021-03-22 15:33:50|5501|5495|5500.6|5494.6|5501|5495|5500|5494|2
1616427240000|2021-03-22 15:34:00|5501.8|5495.8|5504.2|5498.2|5504.7|5498.7|5501.8|5495.8|50
1616427250000|2021-03-22 15:34:10|5503.8|5497.8|5503.3|5497.3|5504.2|5498.2|5503.3|5497.3|6
1616427260000|2021-03-22 15:34:20|5503.7|5497.7|5501.9|5495.9|5504.2|5498.2|5501.9|5495.9|51
1616427270000|2021-03-22 15:34:30|5501.8|5495.8|5502.3|5496.3|5502.4|5496.4|5501.8|5495.8|6
1616427280000|2021-03-22 15:34:40|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|0
1616427300000|2021-03-22 15:35:00|5502.8|5496.8|5503.7|5497.7|5504.2|5498.2|5502.8|5496.8|30
1616427310000|2021-03-22 15:35:10|5503.8|5497.8|5505.5|5499.5|5505.5|5499.5|5503.8|5497.8|33
1616427320000|2021-03-22 15:35:20|5506.6|5500.6|5505.1|5499.1|5506.6|5500.6|5504.6|5498.6|32
1616427330000|2021-03-22 15:35:30|5504.7|5498.7|5504.1|5498.1|5504.7|5498.7|5503.7|5497.7|6
1616427340000|2021-03-22 15:35:40|5503.7|5497.7|5504.7|5498.7|5504.7|5498.7|5503.7|5497.7|6
1616427350000|2021-03-22 15:35:50|5505.3|5499.3|5504.2|5498.2|5505.3|5499.3|5504.2|5498.2|16
1616427360000|2021-03-22 15:36:00|5503.8|5497.8|5502.5|5496.5|5504.3|5498.3|5502.1|5496.1|27
1616427370000|2021-03-22 15:36:10|5502|5496|5501.5|5495.5|5502|5496|5501.5|5495.5|1
1616427380000|2021-03-22 15:36:20|5501.6|5495.6|5503|5497|5503.1|5497.1|5501|5495|35
1616427390000|2021-03-22 15:36:30|5503.1|5497.1|5502.1|5496.1|5503.1|5497.1|5502.1|5496.1|1
1616427400000|2021-03-22 15:36:40|5503.1|5497.1|5502.1|5496.1|5503.1|5497.1|5502.1|5496.1|8
1616427410000|2021-03-22 15:36:50|5502.2|5496.2|5503.1|5497.1|5503.1|5497.1|5502.2|5496.2|23
1616427420000|2021-03-22 15:37:00|5503|5497|5499.1|5493.1|5503|5497|5499.1|5493.1|19
1616427430000|2021-03-22 15:37:10|5499.2|5493.2|5499.1|5493.1|5499.6|5493.6|5497.1|5491.1|10
1616427440000|2021-03-22 15:37:20|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5497.6|5491.6|31
1616427450000|2021-03-22 15:37:30|5499.8|5493.8|5501.1|5495.1|5501.1|5495.1|5497.6|5491.6|20
1616427460000|2021-03-22 15:37:40|5501.2|5495.2|5498.6|5492.6|5501.2|5495.2|5498.6|5492.6|6
1616427470000|2021-03-22 15:37:50|5498.1|5492.1|5493.3|5487.3|5498.1|5492.1|5493.3|5487.3|59
1616427480000|2021-03-22 15:38:00|5488|5482|5487.6|5481.6|5488.9|5482.9|5486.1|5480.1|46
1616427490000|2021-03-22 15:38:10|5488.1|5482.1|5487|5481|5488.1|5482.1|5484.3|5478.3|50
1616427500000|2021-03-22 15:38:20|5486.6|5480.6|5487|5481|5487|5481|5486.1|5480.1|8
1616427510000|2021-03-22 15:38:30|5486.9|5480.9|5485.5|5479.5|5487|5481|5484.5|5478.5|15
1616427520000|2021-03-22 15:38:40|5486|5480|5487.5|5481.5|5489|5483|5486|5480|12
1616427530000|2021-03-22 15:38:50|5486.5|5480.5|5486.3|5480.3|5486.6|5480.6|5485.5|5479.5|29
1616427540000|2021-03-22 15:39:00|5485.9|5479.9|5484.5|5478.5|5486.4|5480.4|5482.4|5476.4|47
1616427550000|2021-03-22 15:39:10|5484.9|5478.9|5481.3|5475.3|5484.9|5478.9|5481|5475|22
1616427560000|2021-03-22 15:39:20|5482.9|5476.9|5483.4|5477.4|5484.8|5478.8|5481.4|5475.4|22
1616427570000|2021-03-22 15:39:30|5483.5|5477.5|5483.8|5477.8|5484.3|5478.3|5482.3|5476.3|20
1616427580000|2021-03-22 15:39:40|5483.3|5477.3|5482.9|5476.9|5483.3|5477.3|5482.3|5476.3|9
1616427590000|2021-03-22 15:39:50|5482.4|5476.4|5483.3|5477.3|5483.8|5477.8|5481.9|5475.9|11
1616427600000|2021-03-22 15:40:00|5482.4|5476.4|5482.5|5476.5|5485.1|5479.1|5482.3|5476.3|33
1616427610000|2021-03-22 15:40:10|5483.3|5477.3|5483.7|5477.7|5483.7|5477.7|5482.3|5476.3|13
1616427620000|2021-03-22 15:40:20|5484.2|5478.2|5481.7|5475.7|5484.3|5478.3|5481.7|5475.7|8
1616427630000|2021-03-22 15:40:30|5482.3|5476.3|5481.3|5475.3|5482.3|5476.3|5481.3|5475.3|11
1616427640000|2021-03-22 15:40:40|5481.7|5475.7|5475.5|5469.5|5481.7|5475.7|5475.5|5469.5|37
1616427650000|2021-03-22 15:40:50|5476.5|5470.5|5477.9|5471.9|5480.9|5474.9|5476.5|5470.5|50
1616427660000|2021-03-22 15:41:00|5477.3|5471.3|5480.9|5474.9|5481.4|5475.4|5477.3|5471.3|45
1616427670000|2021-03-22 15:41:10|5481|5475|5480.5|5474.5|5481|5475|5478.4|5472.4|13
1616427680000|2021-03-22 15:41:20|5478.1|5472.1|5478.5|5472.5|5478.5|5472.5|5478.1|5472.1|6
1616427690000|2021-03-22 15:41:30|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|2
1616427700000|2021-03-22 15:41:40|5480.5|5474.5|5478.4|5472.4|5480.5|5474.5|5478.4|5472.4|10
1616427710000|2021-03-22 15:41:50|5478|5472|5475.3|5469.3|5478|5472|5474.9|5468.9|29
1616427720000|2021-03-22 15:42:00|5476.3|5470.3|5475.3|5469.3|5477.4|5471.4|5474.9|5468.9|57
1616427730000|2021-03-22 15:42:10|5474.9|5468.9|5471.1|5465.1|5474.9|5468.9|5471|5465|20
1616427740000|2021-03-22 15:42:20|5471.5|5465.5|5471.3|5465.3|5473.4|5467.4|5471.3|5465.3|21
1616427750000|2021-03-22 15:42:30|5471.4|5465.4|5471.4|5465.4|5472.9|5466.9|5471|5465|15
1616427760000|2021-03-22 15:42:40|5471.5|5465.5|5471.8|5465.8|5472.3|5466.3|5471.4|5465.4|5
1616427770000|2021-03-22 15:42:50|5472.6|5466.6|5472.3|5466.3|5472.6|5466.6|5472.2|5466.2|9
1616427780000|2021-03-22 15:43:00|5471.9|5465.9|5473.7|5467.7|5474.2|5468.2|5471.9|5465.9|32
1616427790000|2021-03-22 15:43:10|5473.6|5467.6|5476.1|5470.1|5476.1|5470.1|5473.6|5467.6|5
1616427800000|2021-03-22 15:43:20|5476.5|5470.5|5480.1|5474.1|5480.1|5474.1|5474.5|5468.5|95
1616427810000|2021-03-22 15:43:30|5480.2|5474.2|5480.2|5474.2|5480.7|5474.7|5477.3|5471.3|9
1616427820000|2021-03-22 15:43:40|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|1
1616427830000|2021-03-22 15:43:50|5480.2|5474.2|5479.8|5473.8|5480.7|5474.7|5479.8|5473.8|1
1616427840000|2021-03-22 15:44:00|5481.7|5475.7|5484.1|5478.1|5484.1|5478.1|5480.1|5474.1|30
1616427850000|2021-03-22 15:44:10|5484.5|5478.5|5485.9|5479.9|5485.9|5479.9|5484.5|5478.5|4
1616427860000|2021-03-22 15:44:20|5486.3|5480.3|5486.8|5480.8|5486.8|5480.8|5485.4|5479.4|7
1616427870000|2021-03-22 15:44:30|||||||||1
1616427880000|2021-03-22 15:44:40|||||||||6
1616427890000|2021-03-22 15:44:50|5485.4|5479.4|5486.4|5480.4|5486.4|5480.4|5485.4|5479.4|7
1616427900000|2021-03-22 15:45:00|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.3|5479.3|11
1616427910000|2021-03-22 15:45:10|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5481.9|5475.9|16
1616427920000|2021-03-22 15:45:20|5481.9|5475.9|5486.8|5480.8|5487.8|5481.8|5481.7|5475.7|24
1616427930000|2021-03-22 15:45:30|5487.3|5481.3|5486.8|5480.8|5487.3|5481.3|5486.3|5480.3|3
1616427940000|2021-03-22 15:45:40|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|3
1616427950000|2021-03-22 15:45:50|5486.5|5480.5|5485.2|5479.2|5487.4|5481.4|5485.2|5479.2|54
1616427960000|2021-03-22 15:46:00|5485.1|5479.1|5485.6|5479.6|5488|5482|5483.7|5477.7|14
1616427970000|2021-03-22 15:46:10|5485.7|5479.7|5485.2|5479.2|5486|5480|5485.2|5479.2|3
1616427980000|2021-03-22 15:46:20|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|5485.6|5479.6|10
1616427990000|2021-03-22 15:46:30|5490.3|5484.3|5490.8|5484.8|5492.8|5486.8|5490.3|5484.3|61
1616428000000|2021-03-22 15:46:40|5491.3|5485.3|5489.8|5483.8|5491.3|5485.3|5489.4|5483.4|15
1616428010000|2021-03-22 15:46:50|5489.4|5483.4|5487.8|5481.8|5489.4|5483.4|5487.8|5481.8|18
1616428020000|2021-03-22 15:47:00|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5486.4|5480.4|6
1616428030000|2021-03-22 15:47:10|5486.8|5480.8|5487.3|5481.3|5487.3|5481.3|5486.8|5480.8|9
1616428040000|2021-03-22 15:47:20|5487.8|5481.8|5489.8|5483.8|5489.8|5483.8|5487.8|5481.8|9
1616428050000|2021-03-22 15:47:30|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|3
1616428060000|2021-03-22 15:47:40|5490.8|5484.8|5491.2|5485.2|5491.2|5485.2|5490.8|5484.8|6
1616428070000|2021-03-22 15:47:50|5490.8|5484.8|5491.2|5485.2|5491.2|5485.2|5490.8|5484.8|1
1616428080000|2021-03-22 15:48:00|5491.3|5485.3|5490.7|5484.7|5491.3|5485.3|5490.7|5484.7|0
1616428090000|2021-03-22 15:48:10|5491.2|5485.2|5490.7|5484.7|5491.3|5485.3|5490.7|5484.7|3
1616428100000|2021-03-22 15:48:20|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5489.8|5483.8|5
1616428110000|2021-03-22 15:48:30|5491.2|5485.2|5491.6|5485.6|5491.6|5485.6|5490.8|5484.8|5
1616428120000|2021-03-22 15:48:40|5493.1|5487.1|5493.1|5487.1|5493.5|5487.5|5493|5487|4
1616428130000|2021-03-22 15:48:50|5492.5|5486.5|5491.6|5485.6|5492.5|5486.5|5491.6|5485.6|5
1616428140000|2021-03-22 15:49:00|5492.1|5486.1|5494.7|5488.7|5494.7|5488.7|5492.1|5486.1|13
1616428150000|2021-03-22 15:49:10|5495.2|5489.2|5497.9|5491.9|5497.9|5491.9|5494.8|5488.8|53
1616428160000|2021-03-22 15:49:20|5497.7|5491.7|5495.7|5489.7|5497.7|5491.7|5495.2|5489.2|14
1616428170000|2021-03-22 15:49:30|5496.2|5490.2|5495.7|5489.7|5496.2|5490.2|5495.7|5489.7|9
1616428180000|2021-03-22 15:49:40|5495.2|5489.2|5495.7|5489.7|5495.7|5489.7|5495.2|5489.2|8
1616428190000|2021-03-22 15:49:50|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|3
1616428200000|2021-03-22 15:50:00|5494.2|5488.2|5494.6|5488.6|5494.6|5488.6|5493.7|5487.7|2
1616428210000|2021-03-22 15:50:10|5495.4|5489.4|5493.9|5487.9|5495.4|5489.4|5493.9|5487.9|15
1616428220000|2021-03-22 15:50:20|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|1
1616428230000|2021-03-22 15:50:30|5494.8|5488.8|5492.1|5486.1|5494.8|5488.8|5492.1|5486.1|60
1616428240000|2021-03-22 15:50:40|5492.2|5486.2|5493.9|5487.9|5495.2|5489.2|5492.2|5486.2|10
1616428250000|2021-03-22 15:50:50|5494.9|5488.9|5495.3|5489.3|5495.3|5489.3|5494.9|5488.9|10
1616428260000|2021-03-22 15:51:00|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.5|5488.5|35
1616428270000|2021-03-22 15:51:10|5495.3|5489.3|5497.3|5491.3|5497.3|5491.3|5495.3|5489.3|4
1616428290000|2021-03-22 15:51:30|5497.7|5491.7|5496.3|5490.3|5497.8|5491.8|5496.3|5490.3|52
1616428300000|2021-03-22 15:51:40|5496.4|5490.4|5495.8|5489.8|5496.4|5490.4|5495.4|5489.4|16
1616428310000|2021-03-22 15:51:50|5495.7|5489.7|5495.3|5489.3|5495.7|5489.7|5495.3|5489.3|1
1616428320000|2021-03-22 15:52:00|5494.8|5488.8|5495.3|5489.3|5497.1|5491.1|5494.7|5488.7|31
1616428330000|2021-03-22 15:52:10|5494.8|5488.8|5493.7|5487.7|5494.8|5488.8|5493.3|5487.3|6
1616428340000|2021-03-22 15:52:20|5494.3|5488.3|5493.9|5487.9|5494.3|5488.3|5493.9|5487.9|3
1616428350000|2021-03-22 15:52:30|5493.7|5487.7|5493.5|5487.5|5493.9|5487.9|5493.5|5487.5|4
1616428360000|2021-03-22 15:52:40|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5492|5486|13
1616428370000|2021-03-22 15:52:50|5494.1|5488.1|5493.4|5487.4|5494.5|5488.5|5493.4|5487.4|10
1616428380000|2021-03-22 15:53:00|5493.5|5487.5|5494|5488|5494.4|5488.4|5493|5487|11
1616428390000|2021-03-22 15:53:10|||||||||1
1616428400000|2021-03-22 15:53:20|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|9
1616428410000|2021-03-22 15:53:30|||||||||1
1616428420000|2021-03-22 15:53:40|5494.9|5488.9|5495.3|5489.3|5495.3|5489.3|5494.9|5488.9|0
1616428430000|2021-03-22 15:53:50|5495.4|5489.4|5496.9|5490.9|5496.9|5490.9|5495.4|5489.4|6
1616428440000|2021-03-22 15:54:00|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|1
1616428450000|2021-03-22 15:54:10|5496.9|5490.9|5497.9|5491.9|5497.9|5491.9|5496.9|5490.9|6
1616428460000|2021-03-22 15:54:20|5497.8|5491.8|5497.7|5491.7|5498.3|5492.3|5497.3|5491.3|1
1616428470000|2021-03-22 15:54:30|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1616428480000|2021-03-22 15:54:40|5494.8|5488.8|5496.7|5490.7|5497.1|5491.1|5494.8|5488.8|6
1616428490000|2021-03-22 15:54:50|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.1|5491.1|3
1616428500000|2021-03-22 15:55:00|5497.1|5491.1|5496.5|5490.5|5497.5|5491.5|5496.1|5490.1|9
1616428510000|2021-03-22 15:55:10|5496.1|5490.1|5494.6|5488.6|5496.5|5490.5|5494.2|5488.2|2
1616428520000|2021-03-22 15:55:20|5494.2|5488.2|5494.1|5488.1|5494.6|5488.6|5493.3|5487.3|7
1616428530000|2021-03-22 15:55:30|5493.7|5487.7|5494.6|5488.6|5494.7|5488.7|5493.7|5487.7|3
1616428540000|2021-03-22 15:55:40|5494.7|5488.7|5493.7|5487.7|5494.7|5488.7|5493.3|5487.3|8
1616428550000|2021-03-22 15:55:50|5494.1|5488.1|5493.7|5487.7|5494.7|5488.7|5493.3|5487.3|6
1616428560000|2021-03-22 15:56:00|5493.6|5487.6|5493.7|5487.7|5494.1|5488.1|5493.3|5487.3|1
1616428570000|2021-03-22 15:56:10|5493.2|5487.2|5491.6|5485.6|5493.2|5487.2|5491.5|5485.5|10
1616428580000|2021-03-22 15:56:20|5491.2|5485.2|5492.7|5486.7|5492.7|5486.7|5491.2|5485.2|2
1616428590000|2021-03-22 15:56:30|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1616428600000|2021-03-22 15:56:40|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|5493.7|5487.7|8
1616428610000|2021-03-22 15:56:50|5494.1|5488.1|5494.5|5488.5|5494.6|5488.6|5494.1|5488.1|3
1616428620000|2021-03-22 15:57:00|5494.1|5488.1|5494.5|5488.5|5494.5|5488.5|5494.1|5488.1|3
1616428630000|2021-03-22 15:57:10|5495.1|5489.1|5494.7|5488.7|5496.1|5490.1|5494.7|5488.7|12
1616428640000|2021-03-22 15:57:20|5495.1|5489.1|5496.1|5490.1|5496.1|5490.1|5495.1|5489.1|2
1616428660000|2021-03-22 15:57:40|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|4
1616428670000|2021-03-22 15:57:50|5497.1|5491.1|5496.7|5490.7|5497.1|5491.1|5496.7|5490.7|1
1616428680000|2021-03-22 15:58:00|5496.6|5490.6|5496.3|5490.3|5496.7|5490.7|5496.3|5490.3|3
1616428690000|2021-03-22 15:58:10|5496.7|5490.7|5496.7|5490.7|5497.8|5491.8|5496.3|5490.3|11
1616428700000|2021-03-22 15:58:20|5496.3|5490.3|5496.3|5490.3|5496.7|5490.7|5496.3|5490.3|1
1616428710000|2021-03-22 15:58:30|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|2
1616428720000|2021-03-22 15:58:40|5496.8|5490.8|5496.7|5490.7|5497.3|5491.3|5496.7|5490.7|3
1616428730000|2021-03-22 15:58:50|5496.8|5490.8|5496.8|5490.8|5498.3|5492.3|5496.8|5490.8|12
1616428740000|2021-03-22 15:59:00|5496.5|5490.5|5495.9|5489.9|5496.5|5490.5|5495.9|5489.9|3
1616428750000|2021-03-22 15:59:10|5496.3|5490.3|5496.9|5490.9|5497.3|5491.3|5496.3|5490.3|1
1616428760000|2021-03-22 15:59:20|5496.8|5490.8|5497.4|5491.4|5497.4|5491.4|5496.8|5490.8|0
1616428770000|2021-03-22 15:59:30|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1616428780000|2021-03-22 15:59:40|5497.9|5491.9|5498.4|5492.4|5498.4|5492.4|5497.9|5491.9|4
1616428790000|2021-03-22 15:59:50|5499.2|5493.2|5497.8|5491.8|5499.2|5493.2|5497.8|5491.8|7
1616428800000|2021-03-22 16:00:00|5497.3|5491.3|5498.7|5492.7|5498.7|5492.7|5496.4|5490.4|15
1616428810000|2021-03-22 16:00:10|5498.3|5492.3|5499.1|5493.1|5499.1|5493.1|5497.7|5491.7|17
1616428820000|2021-03-22 16:00:20|5498.2|5492.2|5498.7|5492.7|5498.7|5492.7|5498.1|5492.1|14
1616428830000|2021-03-22 16:00:30|5498.6|5492.6|5498.7|5492.7|5498.7|5492.7|5498.6|5492.6|1
1616428840000|2021-03-22 16:00:40|5498.6|5492.6|5499.1|5493.1|5499.1|5493.1|5498.6|5492.6|1
1616428850000|2021-03-22 16:00:50|5498.7|5492.7|5498.6|5492.6|5498.7|5492.7|5498.5|5492.5|2
1616428860000|2021-03-22 16:01:00|5498.5|5492.5|5499|5493|5499|5493|5498.5|5492.5|62
1616428870000|2021-03-22 16:01:10|5499.1|5493.1|5499.5|5493.5|5499.6|5493.6|5499.1|5493.1|20
1616428880000|2021-03-22 16:01:20|5499.1|5493.1|5498.6|5492.6|5499.5|5493.5|5498.5|5492.5|4
1616428890000|2021-03-22 16:01:30|5499|5493|5498.9|5492.9|5499.9|5493.9|5498.5|5492.5|2
1616428900000|2021-03-22 16:01:40|5498.5|5492.5|5499.5|5493.5|5499.9|5493.9|5498.5|5492.5|35
1616428910000|2021-03-22 16:01:50|5498.5|5492.5|5498.5|5492.5|5499|5493|5498.5|5492.5|12
1616428920000|2021-03-22 16:02:00|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|16
1616428930000|2021-03-22 16:02:10|5497.1|5491.1|5496.5|5490.5|5497.1|5491.1|5496.5|5490.5|10
1616428940000|2021-03-22 16:02:20|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|1
1616428950000|2021-03-22 16:02:30|5497.9|5491.9|5498.5|5492.5|5498.5|5492.5|5497.9|5491.9|4
1616428960000|2021-03-22 16:02:40|5498.9|5492.9|5498.9|5492.9|5499.9|5493.9|5498.9|5492.9|29
1616428970000|2021-03-22 16:02:50|5499.4|5493.4|5498.4|5492.4|5499.4|5493.4|5498.4|5492.4|5
1616428980000|2021-03-22 16:03:00|5497.9|5491.9|5498.9|5492.9|5498.9|5492.9|5497.9|5491.9|5
1616428990000|2021-03-22 16:03:10|5499.7|5493.7|5499.4|5493.4|5499.8|5493.8|5499.4|5493.4|14
1616429000000|2021-03-22 16:03:20|5499.3|5493.3|5499.4|5493.4|5499.4|5493.4|5499.2|5493.2|2
1616429010000|2021-03-22 16:03:30|5499.8|5493.8|5500.3|5494.3|5500.3|5494.3|5499.3|5493.3|3
1616429020000|2021-03-22 16:03:40|5500.7|5494.7|5500.3|5494.3|5500.7|5494.7|5499.8|5493.8|18
1616429030000|2021-03-22 16:03:50|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1616429040000|2021-03-22 16:04:00|5500.6|5494.6|5501.7|5495.7|5501.7|5495.7|5500.2|5494.2|10
1616429050000|2021-03-22 16:04:10|5501.3|5495.3|5501.4|5495.4|5502.4|5496.4|5500.5|5494.5|19
1616429060000|2021-03-22 16:04:20|5501.8|5495.8|5501.4|5495.4|5501.8|5495.8|5501.4|5495.4|2
1616429070000|2021-03-22 16:04:30|5500.9|5494.9|5502|5496|5502|5496|5500.9|5494.9|7
1616429080000|2021-03-22 16:04:40|5502.4|5496.4|5501|5495|5502.5|5496.5|5501|5495|11
1616429090000|2021-03-22 16:04:50|5500.5|5494.5|5501.9|5495.9|5501.9|5495.9|5500.5|5494.5|19
1616429100000|2021-03-22 16:05:00|5501.5|5495.5|5501.8|5495.8|5502|5496|5501.5|5495.5|2
1616429110000|2021-03-22 16:05:10|5501.9|5495.9|5501|5495|5501.9|5495.9|5500.9|5494.9|5
1616429120000|2021-03-22 16:05:20|5501.1|5495.1|5501|5495|5502.4|5496.4|5501|5495|24
1616429130000|2021-03-22 16:05:30|5500.9|5494.9|5500.5|5494.5|5501|5495|5500.5|5494.5|0
1616429140000|2021-03-22 16:05:40|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|2
1616429150000|2021-03-22 16:05:50|5499.5|5493.5|5499.4|5493.4|5499.5|5493.5|5498.5|5492.5|11
1616429160000|2021-03-22 16:06:00|||||||||6
1616429170000|2021-03-22 16:06:10|5499.5|5493.5|5498.6|5492.6|5500|5494|5498.6|5492.6|7
1616429190000|2021-03-22 16:06:30|5499|5493|5500.1|5494.1|5500.2|5494.2|5499|5493|8
1616429200000|2021-03-22 16:06:40|5499.7|5493.7|5498.6|5492.6|5499.7|5493.7|5498.6|5492.6|2
1616429210000|2021-03-22 16:06:50|5499|5493|5499.1|5493.1|5499.1|5493.1|5499|5493|3
1616429220000|2021-03-22 16:07:00|5498.7|5492.7|5498.1|5492.1|5500.2|5494.2|5498.1|5492.1|14
1616429230000|2021-03-22 16:07:10|5498.2|5492.2|5498.6|5492.6|5498.6|5492.6|5498.2|5492.2|0
1616429240000|2021-03-22 16:07:20|5499.1|5493.1|5499.1|5493.1|5499.2|5493.2|5499.1|5493.1|7
1616429250000|2021-03-22 16:07:30|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1616429260000|2021-03-22 16:07:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5
1616429270000|2021-03-22 16:07:50|5498.2|5492.2|5497.7|5491.7|5498.2|5492.2|5497.7|5491.7|0
1616429280000|2021-03-22 16:08:00|5498.2|5492.2|5499.2|5493.2|5499.2|5493.2|5498.2|5492.2|5
1616429290000|2021-03-22 16:08:10|5498.7|5492.7|5497.3|5491.3|5498.7|5492.7|5497.3|5491.3|8
1616429300000|2021-03-22 16:08:20|5496.8|5490.8|5496.8|5490.8|5497.3|5491.3|5496.8|5490.8|3
1616429310000|2021-03-22 16:08:30|5497.3|5491.3|5497.3|5491.3|5497.8|5491.8|5497.3|5491.3|4
1616429330000|2021-03-22 16:08:50|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1616429340000|2021-03-22 16:09:00|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|1
1616429350000|2021-03-22 16:09:10|||||||||2
1616429360000|2021-03-22 16:09:20|5497.9|5491.9|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|7
1616429370000|2021-03-22 16:09:30|5497|5491|5497.4|5491.4|5497.5|5491.5|5497|5491|3
1616429380000|2021-03-22 16:09:40|5497.9|5491.9|5498.3|5492.3|5498.4|5492.4|5497.9|5491.9|5
1616429390000|2021-03-22 16:09:50|5498.4|5492.4|5498.4|5492.4|5499.3|5493.3|5498.4|5492.4|2
1616429400000|2021-03-22 16:10:00|5498|5492|5498.8|5492.8|5498.9|5492.9|5498|5492|5
1616429410000|2021-03-22 16:10:10|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.4|5492.4|1
1616429420000|2021-03-22 16:10:20|5498.8|5492.8|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|1
1616429430000|2021-03-22 16:10:30|5498.9|5492.9|5497.9|5491.9|5498.9|5492.9|5497.9|5491.9|0
1616429440000|2021-03-22 16:10:40|5497.5|5491.5|5496.5|5490.5|5497.5|5491.5|5496.5|5490.5|9
1616429460000|2021-03-22 16:11:00|5496.1|5490.1|5496.5|5490.5|5496.5|5490.5|5496.1|5490.1|2
1616429470000|2021-03-22 16:11:10|5496.4|5490.4|5496.5|5490.5|5496.5|5490.5|5496.4|5490.4|0
1616429480000|2021-03-22 16:11:20|5496.9|5490.9|5498.3|5492.3|5498.3|5492.3|5496.9|5490.9|15
1616429490000|2021-03-22 16:11:30|||||||||14
1616429500000|2021-03-22 16:11:40|5498.7|5492.7|5498.3|5492.3|5498.7|5492.7|5498.3|5492.3|7
1616429510000|2021-03-22 16:11:50|||||||||11
1616429520000|2021-03-22 16:12:00|5498.7|5492.7|5498.3|5492.3|5498.7|5492.7|5498.3|5492.3|31
1616429530000|2021-03-22 16:12:10|5497.8|5491.8|5497.4|5491.4|5498.3|5492.3|5497.4|5491.4|10
1616429540000|2021-03-22 16:12:20|5498.4|5492.4|5499.3|5493.3|5499.3|5493.3|5497.8|5491.8|11
1616429550000|2021-03-22 16:12:30|5498.8|5492.8|5500.3|5494.3|5500.3|5494.3|5498.8|5492.8|9
1616429560000|2021-03-22 16:12:40|5499.8|5493.8|5500.8|5494.8|5500.8|5494.8|5499.3|5493.3|3
1616429570000|2021-03-22 16:12:50|5501.2|5495.2|5501.3|5495.3|5501.7|5495.7|5501.2|5495.2|1
1616429580000|2021-03-22 16:13:00|5500.9|5494.9|5501.2|5495.2|5501.7|5495.7|5499.3|5493.3|24
1616429600000|2021-03-22 16:13:20|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|4
1616429610000|2021-03-22 16:13:30|5502.7|5496.7|5503.7|5497.7|5503.7|5497.7|5502.7|5496.7|15
1616429620000|2021-03-22 16:13:40|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5
1616429630000|2021-03-22 16:13:50|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|2
1616429640000|2021-03-22 16:14:00|5502.6|5496.6|5503.5|5497.5|5503.6|5497.6|5502.6|5496.6|38
1616429650000|2021-03-22 16:14:10|5503.6|5497.6|5503.1|5497.1|5503.6|5497.6|5502.6|5496.6|33
1616429660000|2021-03-22 16:14:20|5503.5|5497.5|5503|5497|5503.6|5497.6|5502.6|5496.6|6
1616429670000|2021-03-22 16:14:30|5503.1|5497.1|5503.1|5497.1|5503.6|5497.6|5503.1|5497.1|2
1616429680000|2021-03-22 16:14:40|5504.1|5498.1|5506.1|5500.1|5506.5|5500.5|5504.1|5498.1|12
1616429690000|2021-03-22 16:14:50|5504.6|5498.6|5505|5499|5505.1|5499.1|5504.6|5498.6|3
1616429700000|2021-03-22 16:15:00|5504.6|5498.6|5504.5|5498.5|5504.6|5498.6|5503.1|5497.1|8
1616429710000|2021-03-22 16:15:10|5504.4|5498.4|5503.6|5497.6|5504.4|5498.4|5503.6|5497.6|9
1616429720000|2021-03-22 16:15:20|5504|5498|5504|5498|5504|5498|5504|5498|5
1616429730000|2021-03-22 16:15:30|5504.4|5498.4|5504.1|5498.1|5504.4|5498.4|5504|5498|9
1616429740000|2021-03-22 16:15:40|5504.5|5498.5|5505|5499|5505|5499|5504.1|5498.1|16
1616429750000|2021-03-22 16:15:50|||||||||1
1616429760000|2021-03-22 16:16:00|5504.5|5498.5|5504.5|5498.5|5505|5499|5504.5|5498.5|1
1616429770000|2021-03-22 16:16:10|5504.4|5498.4|5503.9|5497.9|5504.4|5498.4|5503.9|5497.9|10
1616429780000|2021-03-22 16:16:20|5504.3|5498.3|5503.5|5497.5|5504.3|5498.3|5502.5|5496.5|9
1616429790000|2021-03-22 16:16:30|5503|5497|5503|5497|5503.1|5497.1|5503|5497|5
1616429800000|2021-03-22 16:16:40|5503.4|5497.4|5503|5497|5503.4|5497.4|5503|5497|2
1616429810000|2021-03-22 16:16:50|5503.1|5497.1|5502|5496|5503.1|5497.1|5502|5496|5
1616429820000|2021-03-22 16:17:00|5502.5|5496.5|5502|5496|5503|5497|5502|5496|22
1616429830000|2021-03-22 16:17:10|5503|5497|5502.9|5496.9|5503.5|5497.5|5502.9|5496.9|6
1616429840000|2021-03-22 16:17:20|5503|5497|5504|5498|5504|5498|5503|5497|10
1616429850000|2021-03-22 16:17:30|5504.5|5498.5|5504.4|5498.4|5504.5|5498.5|5504.4|5498.4|3
1616429860000|2021-03-22 16:17:40|5504|5498|5506|5500|5506|5500|5504|5498|12
1616429870000|2021-03-22 16:17:50|5506.4|5500.4|5504.4|5498.4|5506.4|5500.4|5504.4|5498.4|16
1616429880000|2021-03-22 16:18:00|5504.8|5498.8|5506.5|5500.5|5506.5|5500.5|5504.8|5498.8|17
1616429890000|2021-03-22 16:18:10|5506.4|5500.4|5507|5501|5507|5501|5506|5500|9
1616429900000|2021-03-22 16:18:20|5506.5|5500.5|5507|5501|5507|5501|5506.5|5500.5|5
1616429910000|2021-03-22 16:18:30|5506.5|5500.5|5509.5|5503.5|5509.5|5503.5|5506.5|5500.5|28
1616429920000|2021-03-22 16:18:40|5509.4|5503.4|5509|5503|5509.4|5503.4|5508.5|5502.5|22
1616429930000|2021-03-22 16:18:50|5508.5|5502.5|5509.4|5503.4|5509.4|5503.4|5508.5|5502.5|13
1616429940000|2021-03-22 16:19:00|5509.9|5503.9|5509.5|5503.5|5509.9|5503.9|5509.4|5503.4|8
1616429950000|2021-03-22 16:19:10|5509.4|5503.4|5510.5|5504.5|5510.5|5504.5|5509.4|5503.4|5
1616429960000|2021-03-22 16:19:20|5510|5504|5516.2|5510.2|5516.2|5510.2|5510|5504|52
1616429970000|2021-03-22 16:19:30|5515.8|5509.8|5514.3|5508.3|5515.8|5509.8|5513.5|5507.5|77
1616429980000|2021-03-22 16:19:40|5514|5508|5514.3|5508.3|5515.4|5509.4|5514|5508|53
1616429990000|2021-03-22 16:19:50|5513.9|5507.9|5514.3|5508.3|5514.3|5508.3|5513.9|5507.9|14
1616430000000|2021-03-22 16:20:00|5513.9|5507.9|5517.1|5511.1|5518|5512|5513.9|5507.9|38
1616430010000|2021-03-22 16:20:10|5517.5|5511.5|5518.4|5512.4|5518.4|5512.4|5516.7|5510.7|49
1616430020000|2021-03-22 16:20:20|5518.3|5512.3|5518.2|5512.2|5518.3|5512.3|5517.2|5511.2|31
1616430030000|2021-03-22 16:20:30|5517.2|5511.2|5515.2|5509.2|5518|5512|5515.1|5509.1|22
1616430040000|2021-03-22 16:20:40|5515.1|5509.1|5515.6|5509.6|5515.6|5509.6|5514.6|5508.6|11
1616430050000|2021-03-22 16:20:50|5515.2|5509.2|5516.1|5510.1|5516.1|5510.1|5515.2|5509.2|27
1616430060000|2021-03-22 16:21:00|5516.5|5510.5|5517.8|5511.8|5517.8|5511.8|5516.1|5510.1|36
1616430070000|2021-03-22 16:21:10|5517.4|5511.4|5517.3|5511.3|5517.4|5511.4|5516.4|5510.4|31
1616430080000|2021-03-22 16:21:20|5516.9|5510.9|5517.4|5511.4|5517.9|5511.9|5516.8|5510.8|17
1616430090000|2021-03-22 16:21:30|5516.8|5510.8|5517.4|5511.4|5517.4|5511.4|5516.8|5510.8|31
1616430100000|2021-03-22 16:21:40|5518.8|5512.8|5521.8|5515.8|5521.8|5515.8|5518.3|5512.3|19
1616430110000|2021-03-22 16:21:50|5521.3|5515.3|5521.3|5515.3|5521.8|5515.8|5521.3|5515.3|20
1616430120000|2021-03-22 16:22:00|5520.8|5514.8|5519.8|5513.8|5520.8|5514.8|5519.3|5513.3|22
1616430130000|2021-03-22 16:22:10|5519.3|5513.3|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|6
1616430140000|2021-03-22 16:22:20|5519.3|5513.3|5517.8|5511.8|5519.3|5513.3|5516.2|5510.2|30
1616430150000|2021-03-22 16:22:30|5517.4|5511.4|5516.4|5510.4|5517.4|5511.4|5516.4|5510.4|10
1616430160000|2021-03-22 16:22:40|5516|5510|5514|5508|5516|5510|5513.2|5507.2|23
1616430170000|2021-03-22 16:22:50|5514.2|5508.2|5515.6|5509.6|5517|5511|5514.2|5508.2|26
1616430180000|2021-03-22 16:23:00|5515.5|5509.5|5515.5|5509.5|5517|5511|5515.5|5509.5|24
1616430190000|2021-03-22 16:23:10|5515|5509|5514.1|5508.1|5515|5509|5513.6|5507.6|3
1616430200000|2021-03-22 16:23:20|5514|5508|5515.6|5509.6|5516|5510|5514|5508|8
1616430210000|2021-03-22 16:23:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|2
1616430220000|2021-03-22 16:23:40|5515.4|5509.4|5514|5508|5515.4|5509.4|5514|5508|8
1616430230000|2021-03-22 16:23:50|5514.1|5508.1|5514.6|5508.6|5514.6|5508.6|5514.1|5508.1|2
1616430240000|2021-03-22 16:24:00|5515|5509|5514.2|5508.2|5516|5510|5514.2|5508.2|11
1616430250000|2021-03-22 16:24:10|5514.6|5508.6|5515.2|5509.2|5515.3|5509.3|5514.6|5508.6|8
1616430260000|2021-03-22 16:24:20|5515|5509|5515.8|5509.8|5516.2|5510.2|5514.8|5508.8|10
1616430270000|2021-03-22 16:24:30|5515.3|5509.3|5515.6|5509.6|5517.2|5511.2|5515.2|5509.2|5
1616430280000|2021-03-22 16:24:40|5517.6|5511.6|5517.2|5511.2|5517.6|5511.6|5517.2|5511.2|2
1616430290000|2021-03-22 16:24:50|5517.6|5511.6|5521|5515|5521.1|5515.1|5517.6|5511.6|24
1616430310000|2021-03-22 16:25:10|5520|5514|5520|5514|5520|5514|5520|5514|8
1616430320000|2021-03-22 16:25:20|5520.1|5514.1|5520.6|5514.6|5521|5515|5520.1|5514.1|35
1616430330000|2021-03-22 16:25:30|5521|5515|5522|5516|5522.1|5516.1|5521|5515|36
1616430340000|2021-03-22 16:25:40|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|16
1616430350000|2021-03-22 16:25:50|5521.2|5515.2|5521|5515|5521.2|5515.2|5520|5514|22
1616430360000|2021-03-22 16:26:00|5521.1|5515.1|5520.9|5514.9|5522|5516|5520.9|5514.9|28
1616430370000|2021-03-22 16:26:10|5520.8|5514.8|5520.2|5514.2|5520.8|5514.8|5519.7|5513.7|9
1616430380000|2021-03-22 16:26:20|5520.7|5514.7|5520.5|5514.5|5520.7|5514.7|5520.1|5514.1|22
1616430390000|2021-03-22 16:26:30|5520.4|5514.4|5522.4|5516.4|5522.4|5516.4|5520|5514|27
1616430400000|2021-03-22 16:26:40|5522.3|5516.3|5520.9|5514.9|5522.3|5516.3|5520.5|5514.5|9
1616430410000|2021-03-22 16:26:50|5520.4|5514.4|5522.1|5516.1|5524.3|5518.3|5520.4|5514.4|34
1616430420000|2021-03-22 16:27:00|5523.6|5517.6|5523.6|5517.6|5524.1|5518.1|5523.6|5517.6|13
1616430430000|2021-03-22 16:27:10|5523.1|5517.1|5522.1|5516.1|5523.1|5517.1|5522.1|5516.1|18
1616430440000|2021-03-22 16:27:20|5520.1|5514.1|5521.2|5515.2|5521.2|5515.2|5520.1|5514.1|18
1616430450000|2021-03-22 16:27:30|5520.4|5514.4|5521.1|5515.1|5521.3|5515.3|5519.2|5513.2|27
1616430460000|2021-03-22 16:27:40|5521.7|5515.7|5522|5516|5522|5516|5521.6|5515.6|10
1616430470000|2021-03-22 16:27:50|5522.1|5516.1|5521.9|5515.9|5522.9|5516.9|5521.2|5515.2|38
1616430480000|2021-03-22 16:28:00|5521.8|5515.8|5522.1|5516.1|5522.6|5516.6|5520.7|5514.7|14
1616430490000|2021-03-22 16:28:10|5521|5515|5521|5515|5521.9|5515.9|5521|5515|11
1616430500000|2021-03-22 16:28:20|5520|5514|5519.9|5513.9|5520.4|5514.4|5518.9|5512.9|13
1616430510000|2021-03-22 16:28:30|5520.9|5514.9|5521.8|5515.8|5521.8|5515.8|5520.8|5514.8|27
1616430520000|2021-03-22 16:28:40|5521.4|5515.4|5520.9|5514.9|5521.8|5515.8|5518.9|5512.9|18
1616430530000|2021-03-22 16:28:50|5520.8|5514.8|5521.4|5515.4|5521.9|5515.9|5520.8|5514.8|10
1616430540000|2021-03-22 16:29:00|5521|5515|5517.2|5511.2|5521|5515|5517|5511|12
1616430550000|2021-03-22 16:29:10|5517.6|5511.6|5521|5515|5521|5515|5517.6|5511.6|9
1616430560000|2021-03-22 16:29:20|5520.6|5514.6|5520.9|5514.9|5520.9|5514.9|5520|5514|16
1616430570000|2021-03-22 16:29:30|||||||||1
1616430580000|2021-03-22 16:29:40|5520.5|5514.5|5518.9|5512.9|5520.9|5514.9|5518.5|5512.5|21
1616430590000|2021-03-22 16:29:50|5518.5|5512.5|5518.4|5512.4|5518.5|5512.5|5518.4|5512.4|0
1616430600000|2021-03-22 16:30:00|5516.7|5510.7|5518|5512|5518|5512|5516.4|5510.4|9
1616430610000|2021-03-22 16:30:10|5517.5|5511.5|5515.5|5509.5|5517.5|5511.5|5515.5|5509.5|6
1616430620000|2021-03-22 16:30:20|5517.5|5511.5|5517.9|5511.9|5517.9|5511.9|5515.4|5509.4|9
1616430630000|2021-03-22 16:30:30|5518.5|5512.5|5516.3|5510.3|5518.5|5512.5|5516.3|5510.3|6
1616430640000|2021-03-22 16:30:40|5515.9|5509.9|5516.2|5510.2|5516.3|5510.3|5515.8|5509.8|20
1616430650000|2021-03-22 16:30:50|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5
1616430660000|2021-03-22 16:31:00|5515.3|5509.3|5515.3|5509.3|5515.9|5509.9|5515.3|5509.3|7
1616430670000|2021-03-22 16:31:10|5514.4|5508.4|5515.9|5509.9|5516.4|5510.4|5514.4|5508.4|12
1616430680000|2021-03-22 16:31:20|5516|5510|5515|5509|5516.5|5510.5|5515|5509|17
1616430690000|2021-03-22 16:31:30|5515.5|5509.5|5515|5509|5516|5510|5515|5509|4
1616430700000|2021-03-22 16:31:40|5514.6|5508.6|5516.3|5510.3|5516.3|5510.3|5514.2|5508.2|4
1616430710000|2021-03-22 16:31:50|5515.9|5509.9|5515.4|5509.4|5515.9|5509.9|5514.9|5508.9|8
1616430720000|2021-03-22 16:32:00|5515.3|5509.3|5515.8|5509.8|5515.8|5509.8|5515.3|5509.3|2
1616430730000|2021-03-22 16:32:10|5515.4|5509.4|5515.8|5509.8|5515.9|5509.9|5515.4|5509.4|1
1616430740000|2021-03-22 16:32:20|5515.4|5509.4|5514.5|5508.5|5516.4|5510.4|5514.5|5508.5|23
1616430750000|2021-03-22 16:32:30|5514|5508|5511.6|5505.6|5514.5|5508.5|5511.6|5505.6|25
1616430760000|2021-03-22 16:32:40|5512.9|5506.9|5510.3|5504.3|5513.4|5507.4|5509.1|5503.1|65
1616430770000|2021-03-22 16:32:50|5510.7|5504.7|5510.7|5504.7|5510.8|5504.8|5509.5|5503.5|37
1616430780000|2021-03-22 16:33:00|5510.3|5504.3|5510.8|5504.8|5510.8|5504.8|5509.9|5503.9|9
1616430790000|2021-03-22 16:33:10|5510.7|5504.7|5511.8|5505.8|5513.1|5507.1|5509.9|5503.9|22
1616430800000|2021-03-22 16:33:20|5511.7|5505.7|5513|5507|5513|5507|5511.7|5505.7|0
1616430810000|2021-03-22 16:33:30|5513.5|5507.5|5513.6|5507.6|5513.6|5507.6|5513|5507|3
1616430820000|2021-03-22 16:33:40|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|3
1616430830000|2021-03-22 16:33:50|5516|5510|5516.5|5510.5|5516.6|5510.6|5516|5510|9
1616430840000|2021-03-22 16:34:00|5515.6|5509.6|5516.2|5510.2|5517|5511|5514.6|5508.6|23
1616430850000|2021-03-22 16:34:10|5515.7|5509.7|5513.7|5507.7|5516.1|5510.1|5513.7|5507.7|12
1616430860000|2021-03-22 16:34:20|5514.6|5508.6|5515.6|5509.6|5515.6|5509.6|5514.6|5508.6|3
1616430870000|2021-03-22 16:34:30|5514.6|5508.6|5514.2|5508.2|5514.6|5508.6|5512.6|5506.6|31
1616430880000|2021-03-22 16:34:40|5514.6|5508.6|5513.2|5507.2|5514.6|5508.6|5512.7|5506.7|8
1616430890000|2021-03-22 16:34:50|5514.2|5508.2|5514.6|5508.6|5514.6|5508.6|5512.8|5506.8|8
1616430900000|2021-03-22 16:35:00|5514.7|5508.7|5513.5|5507.5|5514.7|5508.7|5512|5506|5
1616430910000|2021-03-22 16:35:10|5514|5508|5515.3|5509.3|5516.7|5510.7|5514|5508|13
1616430920000|2021-03-22 16:35:20|5515.2|5509.2|5513.8|5507.8|5515.2|5509.2|5512.8|5506.8|13
1616430930000|2021-03-22 16:35:30|5514.3|5508.3|5515.4|5509.4|5515.4|5509.4|5514.3|5508.3|8
1616430940000|2021-03-22 16:35:40|5515.3|5509.3|5515.4|5509.4|5515.4|5509.4|5515.3|5509.3|1
1616430950000|2021-03-22 16:35:50|5515.3|5509.3|5515.2|5509.2|5515.8|5509.8|5515.2|5509.2|30
1616430960000|2021-03-22 16:36:00|5515.3|5509.3|5515.4|5509.4|5516.3|5510.3|5515.2|5509.2|4
1616430970000|2021-03-22 16:36:10|5515.8|5509.8|5516.7|5510.7|5517.3|5511.3|5515.8|5509.8|15
1616430980000|2021-03-22 16:36:20|5516.8|5510.8|5517.7|5511.7|5517.8|5511.8|5516.8|5510.8|8
1616430990000|2021-03-22 16:36:30|5517.2|5511.2|5518.3|5512.3|5518.8|5512.8|5516.8|5510.8|13
1616431000000|2021-03-22 16:36:40|5518.7|5512.7|5518.2|5512.2|5518.7|5512.7|5517.8|5511.8|10
1616431010000|2021-03-22 16:36:50|5518.7|5512.7|5518.6|5512.6|5518.7|5512.7|5518.6|5512.6|1
1616431020000|2021-03-22 16:37:00|5518.2|5512.2|5520.6|5514.6|5520.6|5514.6|5518.2|5512.2|21
1616431030000|2021-03-22 16:37:10|5520.5|5514.5|5522|5516|5522|5516|5520.5|5514.5|9
1616431040000|2021-03-22 16:37:20|5522.5|5516.5|5521|5515|5522.5|5516.5|5520|5514|5
1616431050000|2021-03-22 16:37:30|5521.4|5515.4|5522|5516|5523.4|5517.4|5521|5515|12
1616431060000|2021-03-22 16:37:40|5521.9|5515.9|5521|5515|5521.9|5515.9|5520.6|5514.6|5
1616431070000|2021-03-22 16:37:50|5521.4|5515.4|5521.9|5515.9|5522.4|5516.4|5521.4|5515.4|6
1616431080000|2021-03-22 16:38:00|5520.6|5514.6|5521|5515|5521.4|5515.4|5520|5514|8
1616431090000|2021-03-22 16:38:10|5521.4|5515.4|5520|5514|5522|5516|5520|5514|3
1616431100000|2021-03-22 16:38:20|5520.6|5514.6|5520|5514|5520.6|5514.6|5520|5514|2
1616431120000|2021-03-22 16:38:40|5520.4|5514.4|5521|5515|5521|5515|5520|5514|3
1616431130000|2021-03-22 16:38:50|5520.6|5514.6|5521|5515|5521|5515|5520.6|5514.6|2
1616431140000|2021-03-22 16:39:00|5520.6|5514.6|5522|5516|5522|5516|5520.6|5514.6|9
1616431150000|2021-03-22 16:39:10|5521.9|5515.9|5522.9|5516.9|5522.9|5516.9|5521.4|5515.4|5
1616431160000|2021-03-22 16:39:20|5522.5|5516.5|5522.9|5516.9|5522.9|5516.9|5522.4|5516.4|2
1616431170000|2021-03-22 16:39:30|5523|5517|5521.3|5515.3|5523|5517|5521.3|5515.3|2
1616431180000|2021-03-22 16:39:40|5520.9|5514.9|5521.3|5515.3|5521.3|5515.3|5520.9|5514.9|10
1616431200000|2021-03-22 16:40:00|5521.7|5515.7|5520.4|5514.4|5521.7|5515.7|5518.9|5512.9|10
1616431210000|2021-03-22 16:40:10|5520.3|5514.3|5521.1|5515.1|5521.1|5515.1|5519.3|5513.3|24
1616431220000|2021-03-22 16:40:20|5520.7|5514.7|5523.7|5517.7|5524.1|5518.1|5520.7|5514.7|21
1616431230000|2021-03-22 16:40:30|5523.1|5517.1|5522.7|5516.7|5524.1|5518.1|5522.3|5516.3|18
1616431240000|2021-03-22 16:40:40|5523.1|5517.1|5522.7|5516.7|5523.2|5517.2|5522.7|5516.7|7
1616431250000|2021-03-22 16:40:50|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|16
1616431260000|2021-03-22 16:41:00|5523.2|5517.2|5522.2|5516.2|5523.2|5517.2|5522.1|5516.1|15
1616431270000|2021-03-22 16:41:10|5523.1|5517.1|5522.8|5516.8|5523.1|5517.1|5522.7|5516.7|14
1616431280000|2021-03-22 16:41:20|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|2
1616431290000|2021-03-22 16:41:30|5522.4|5516.4|5522.8|5516.8|5522.8|5516.8|5521.3|5515.3|5
1616431300000|2021-03-22 16:41:40|5522.7|5516.7|5535.2|5529.2|5537.6|5531.6|5522.7|5516.7|219
1616431310000|2021-03-22 16:41:50|5535.1|5529.1|5534.2|5528.2|5535.7|5529.7|5533.7|5527.7|95
1616431320000|2021-03-22 16:42:00|5529.5|5523.5|5533.6|5527.6|5533.7|5527.7|5529.5|5523.5|71
1616431330000|2021-03-22 16:42:10|5532.8|5526.8|5535.6|5529.6|5535.6|5529.6|5532.8|5526.8|19
1616431340000|2021-03-22 16:42:20|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5535.1|5529.1|37
1616431350000|2021-03-22 16:42:30|5535.9|5529.9|5535.5|5529.5|5536.1|5530.1|5535.1|5529.1|27
1616431360000|2021-03-22 16:42:40|5535.1|5529.1|5535.5|5529.5|5535.5|5529.5|5535.1|5529.1|14
1616431370000|2021-03-22 16:42:50|5535.6|5529.6|5536.1|5530.1|5536.1|5530.1|5535.6|5529.6|29
1616431380000|2021-03-22 16:43:00|5535.2|5529.2|5534.6|5528.6|5536.1|5530.1|5533.6|5527.6|28
1616431390000|2021-03-22 16:43:10|5535.1|5529.1|5535|5529|5535.1|5529.1|5533.6|5527.6|21
1616431400000|2021-03-22 16:43:20|5535.1|5529.1|5535|5529|5535.1|5529.1|5535|5529|3
1616431410000|2021-03-22 16:43:30|5535.1|5529.1|5536|5530|5536.1|5530.1|5535.1|5529.1|11
1616431420000|2021-03-22 16:43:40|5535.8|5529.8|5537.5|5531.5|5538.6|5532.6|5535.8|5529.8|47
1616431430000|2021-03-22 16:43:50|5537.6|5531.6|5537.6|5531.6|5538.5|5532.5|5537.6|5531.6|15
1616431440000|2021-03-22 16:44:00|5538|5532|5539|5533|5539.1|5533.1|5537.5|5531.5|22
1616431450000|2021-03-22 16:44:10|5539.1|5533.1|5539.5|5533.5|5539.6|5533.6|5538.7|5532.7|12
1616431460000|2021-03-22 16:44:20|5539.1|5533.1|5532|5526|5539.1|5533.1|5531.6|5525.6|44
1616431470000|2021-03-22 16:44:30|5531.6|5525.6|5533|5527|5533|5527|5531.6|5525.6|10
1616431480000|2021-03-22 16:44:40|5532|5526|5532.5|5526.5|5533|5527|5532|5526|63
1616431490000|2021-03-22 16:44:50|5532.6|5526.6|5533|5527|5533|5527|5532.6|5526.6|10
1616431500000|2021-03-22 16:45:00|5533.1|5527.1|5532.1|5526.1|5533.1|5527.1|5532.1|5526.1|33
1616431510000|2021-03-22 16:45:10|5533.1|5527.1|5533|5527|5533.1|5527.1|5532.6|5526.6|5
1616431520000|2021-03-22 16:45:20|5532.6|5526.6|5533|5527|5533|5527|5532.1|5526.1|23
1616431530000|2021-03-22 16:45:30|5532.9|5526.9|5533|5527|5533|5527|5532.9|5526.9|3
1616431540000|2021-03-22 16:45:40|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|4
1616431550000|2021-03-22 16:45:50|5532.2|5526.2|5531.6|5525.6|5532.2|5526.2|5531.1|5525.1|29
1616431560000|2021-03-22 16:46:00|5532|5526|5537.5|5531.5|5538|5532|5530.3|5524.3|32
1616431570000|2021-03-22 16:46:10|5538|5532|5538.4|5532.4|5539.4|5533.4|5538|5532|20
1616431580000|2021-03-22 16:46:20|5538.3|5532.3|5539.8|5533.8|5539.8|5533.8|5538.3|5532.3|7
1616431590000|2021-03-22 16:46:30|5539.7|5533.7|5539.8|5533.8|5539.8|5533.8|5539.7|5533.7|4
1616431600000|2021-03-22 16:46:40|5539.3|5533.3|5537.2|5531.2|5539.7|5533.7|5537.2|5531.2|60
1616431610000|2021-03-22 16:46:50|5537.1|5531.1|5538.2|5532.2|5538.2|5532.2|5537.1|5531.1|15
1616431620000|2021-03-22 16:47:00|5538|5532|5537.1|5531.1|5538|5532|5536.7|5530.7|10
1616431630000|2021-03-22 16:47:10|5536.3|5530.3|5537.6|5531.6|5537.6|5531.6|5536.3|5530.3|10
1616431640000|2021-03-22 16:47:20|5537.2|5531.2|5536.7|5530.7|5537.2|5531.2|5535.8|5529.8|23
1616431650000|2021-03-22 16:47:30|5536.6|5530.6|5537.6|5531.6|5537.6|5531.6|5536.5|5530.5|4
1616431660000|2021-03-22 16:47:40|5538|5532|5538.2|5532.2|5538.6|5532.6|5538|5532|32
1616431670000|2021-03-22 16:47:50|5538.6|5532.6|5538.7|5532.7|5538.7|5532.7|5538.6|5532.6|4
1616431680000|2021-03-22 16:48:00|5538.2|5532.2|5539|5533|5539|5533|5538.2|5532.2|8
1616431690000|2021-03-22 16:48:10|5539.2|5533.2|5541.9|5535.9|5541.9|5535.9|5539.2|5533.2|1
1616431700000|2021-03-22 16:48:20|5541.5|5535.5|5540|5534|5542|5536|5539.9|5533.9|18
1616431710000|2021-03-22 16:48:30|5540.1|5534.1|5540.5|5534.5|5540.6|5534.6|5540|5534|14
1616431720000|2021-03-22 16:48:40|5540.6|5534.6|5541|5535|5541|5535|5540.6|5534.6|4
1616431730000|2021-03-22 16:48:50|||||||||9
1616431740000|2021-03-22 16:49:00|5542|5536|5542|5536|5542|5536|5541.6|5535.6|28
1616431750000|2021-03-22 16:49:10|5541.2|5535.2|5540.1|5534.1|5541.2|5535.2|5539.7|5533.7|24
1616431760000|2021-03-22 16:49:20|5540.6|5534.6|5544.3|5538.3|5544.8|5538.8|5540.6|5534.6|45
1616431770000|2021-03-22 16:49:30|5543.9|5537.9|5548.6|5542.6|5549.1|5543.1|5543.9|5537.9|28
1616431780000|2021-03-22 16:49:40|5548.4|5542.4|5548.8|5542.8|5549.9|5543.9|5547.4|5541.4|25
1616431790000|2021-03-22 16:49:50|5548.9|5542.9|5547.8|5541.8|5550.3|5544.3|5547.3|5541.3|18
1616431800000|2021-03-22 16:50:00|5546.4|5540.4|5544.6|5538.6|5546.4|5540.4|5543.6|5537.6|32
1616431810000|2021-03-22 16:50:10|5544.4|5538.4|5543.6|5537.6|5544.6|5538.6|5543.6|5537.6|15
1616431820000|2021-03-22 16:50:20|5543.2|5537.2|5542.6|5536.6|5543.6|5537.6|5542.6|5536.6|22
1616431830000|2021-03-22 16:50:30|5540.9|5534.9|5540.4|5534.4|5541.4|5535.4|5540.4|5534.4|29
1616431840000|2021-03-22 16:50:40|5539.5|5533.5|5538.6|5532.6|5539.6|5533.6|5538.1|5532.1|10
1616431850000|2021-03-22 16:50:50|5541.5|5535.5|5539.6|5533.6|5541.9|5535.9|5539.6|5533.6|24
1616431860000|2021-03-22 16:51:00|5539.5|5533.5|5539.6|5533.6|5539.6|5533.6|5538.7|5532.7|19
1616431870000|2021-03-22 16:51:10|5540|5534|5539.8|5533.8|5541.9|5535.9|5538.9|5532.9|56
1616431880000|2021-03-22 16:51:20|5539.9|5533.9|5537.4|5531.4|5539.9|5533.9|5536.9|5530.9|40
1616431890000|2021-03-22 16:51:30|5537.5|5531.5|5537.8|5531.8|5537.9|5531.9|5535.6|5529.6|48
1616431900000|2021-03-22 16:51:40|5538.3|5532.3|5538.7|5532.7|5538.7|5532.7|5538.3|5532.3|11
1616431910000|2021-03-22 16:51:50|5538.3|5532.3|5538.3|5532.3|5539.3|5533.3|5538.3|5532.3|7
1616431920000|2021-03-22 16:52:00|5537.9|5531.9|5539.7|5533.7|5539.7|5533.7|5537.8|5531.8|10
1616431930000|2021-03-22 16:52:10|5539.5|5533.5|5539.3|5533.3|5539.6|5533.6|5538.7|5532.7|4
1616431940000|2021-03-22 16:52:20|5539.2|5533.2|5539.8|5533.8|5539.8|5533.8|5539.2|5533.2|7
1616431950000|2021-03-22 16:52:30|5538.8|5532.8|5539.3|5533.3|5539.7|5533.7|5538.8|5532.8|8
1616431960000|2021-03-22 16:52:40|5539.6|5533.6|5538.8|5532.8|5539.6|5533.6|5538.7|5532.7|7
1616431970000|2021-03-22 16:52:50|5539.3|5533.3|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|5
1616431980000|2021-03-22 16:53:00|5538.3|5532.3|5538.8|5532.8|5538.8|5532.8|5538.2|5532.2|21
1616431990000|2021-03-22 16:53:10|5539.7|5533.7|5538.3|5532.3|5539.7|5533.7|5538.3|5532.3|15
1616432010000|2021-03-22 16:53:30|5539.3|5533.3|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|10
1616432020000|2021-03-22 16:53:40|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|4
1616432030000|2021-03-22 16:53:50|5536.8|5530.8|5538.3|5532.3|5538.8|5532.8|5536.8|5530.8|14
1616432040000|2021-03-22 16:54:00|5537.8|5531.8|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|4
1616432050000|2021-03-22 16:54:10|5537.8|5531.8|5537.3|5531.3|5537.8|5531.8|5536.8|5530.8|11
1616432060000|2021-03-22 16:54:20|5537.7|5531.7|5539.1|5533.1|5539.7|5533.7|5537.3|5531.3|38
1616432070000|2021-03-22 16:54:30|5539.4|5533.4|5539.6|5533.6|5539.6|5533.6|5539.1|5533.1|1
1616432080000|2021-03-22 16:54:40|5539.2|5533.2|5539.6|5533.6|5539.6|5533.6|5539.1|5533.1|3
1616432090000|2021-03-22 16:54:50|5541.9|5535.9|5542.1|5536.1|5542.1|5536.1|5541.5|5535.5|6
1616432100000|2021-03-22 16:55:00|5542.5|5536.5|5541.6|5535.6|5542.5|5536.5|5541.1|5535.1|11
1616432110000|2021-03-22 16:55:10|5541.5|5535.5|5540.6|5534.6|5541.5|5535.5|5540.6|5534.6|4
1616432120000|2021-03-22 16:55:20|5541|5535|5540.6|5534.6|5541.6|5535.6|5540.5|5534.5|19
1616432130000|2021-03-22 16:55:30|5538.6|5532.6|5539.6|5533.6|5539.6|5533.6|5538.6|5532.6|8
1616432140000|2021-03-22 16:55:40|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|0
1616432150000|2021-03-22 16:55:50|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5538.7|5532.7|3
1616432160000|2021-03-22 16:56:00|5539.5|5533.5|5539.6|5533.6|5539.6|5533.6|5538.7|5532.7|7
1616432170000|2021-03-22 16:56:10|5539.5|5533.5|5540.6|5534.6|5540.6|5534.6|5539.5|5533.5|24
1616432180000|2021-03-22 16:56:20|5540.5|5534.5|5540.5|5534.5|5540.5|5534.5|5540.1|5534.1|12
1616432190000|2021-03-22 16:56:30|||||||||4
1616432200000|2021-03-22 16:56:40|||||||||2
1616432210000|2021-03-22 16:56:50|5537.6|5531.6|5539.1|5533.1|5539.5|5533.5|5537.6|5531.6|55
1616432220000|2021-03-22 16:57:00|5538.6|5532.6|5538.6|5532.6|5539.1|5533.1|5538.2|5532.2|14
1616432230000|2021-03-22 16:57:10|5539|5533|5538.6|5532.6|5539.1|5533.1|5538.6|5532.6|1
1616432240000|2021-03-22 16:57:20|5540.1|5534.1|5540.1|5534.1|5540.5|5534.5|5540.1|5534.1|6
1616432260000|2021-03-22 16:57:40|5540.4|5534.4|5542.3|5536.3|5542.3|5536.3|5540.4|5534.4|15
1616432270000|2021-03-22 16:57:50|5542.2|5536.2|5539.4|5533.4|5542.2|5536.2|5538.4|5532.4|53
1616432280000|2021-03-22 16:58:00|5538.4|5532.4|5539.2|5533.2|5539.2|5533.2|5538.4|5532.4|15
1616432290000|2021-03-22 16:58:10|5539.8|5533.8|5543.7|5537.7|5543.8|5537.8|5539.8|5533.8|57
1616432300000|2021-03-22 16:58:20|5544.3|5538.3|5544.7|5538.7|5544.7|5538.7|5543.7|5537.7|14
1616432310000|2021-03-22 16:58:30|5543.7|5537.7|5544.6|5538.6|5544.6|5538.6|5543.7|5537.7|21
1616432320000|2021-03-22 16:58:40|5543.5|5537.5|5545.1|5539.1|5545.5|5539.5|5543.1|5537.1|42
1616432330000|2021-03-22 16:58:50|5545.5|5539.5|5545.5|5539.5|5545.6|5539.6|5545.1|5539.1|8
1616432340000|2021-03-22 16:59:00|5545.4|5539.4|5546.3|5540.3|5546.4|5540.4|5544.5|5538.5|9
1616432350000|2021-03-22 16:59:10|5546.4|5540.4|5548.8|5542.8|5548.8|5542.8|5546.4|5540.4|16
1616432360000|2021-03-22 16:59:20|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|5549.2|5543.2|9
1616432370000|2021-03-22 16:59:30|5550|5544|5549.5|5543.5|5550|5544|5549.5|5543.5|21
1616432380000|2021-03-22 16:59:40|5548.7|5542.7|5547.3|5541.3|5548.8|5542.8|5546.8|5540.8|18
1616432390000|2021-03-22 16:59:50|5546.7|5540.7|5546|5540|5546.9|5540.9|5545.5|5539.5|43
1616432400000|2021-03-22 17:00:00|5545.5|5539.5|5543.7|5537.7|5545.5|5539.5|5543.6|5537.6|50
1616432410000|2021-03-22 17:00:10|5543.6|5537.6|5545.2|5539.2|5545.2|5539.2|5543.6|5537.6|7
1616432420000|2021-03-22 17:00:20|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.1|5538.1|1
1616432430000|2021-03-22 17:00:30|5545.1|5539.1|5546|5540|5546.1|5540.1|5545.1|5539.1|12
1616432440000|2021-03-22 17:00:40|||||||||5
1616432450000|2021-03-22 17:00:50|5545.6|5539.6|5546|5540|5546|5540|5545.6|5539.6|1
1616432460000|2021-03-22 17:01:00|5545.6|5539.6|5546.5|5540.5|5546.5|5540.5|5544.5|5538.5|11
1616432470000|2021-03-22 17:01:10|5546|5540|5546.6|5540.6|5546.6|5540.6|5546|5540|12
1616432480000|2021-03-22 17:01:20|5546.5|5540.5|5546.5|5540.5|5546.5|5540.5|5545.6|5539.6|7
1616432490000|2021-03-22 17:01:30|5546.6|5540.6|5547.5|5541.5|5547.5|5541.5|5546.1|5540.1|12
1616432500000|2021-03-22 17:01:40|5547|5541|5547.5|5541.5|5547.5|5541.5|5546.6|5540.6|5
1616432510000|2021-03-22 17:01:50|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|5545.6|5539.6|12
1616432520000|2021-03-22 17:02:00|5544.7|5538.7|5545.6|5539.6|5545.6|5539.6|5544.7|5538.7|7
1616432530000|2021-03-22 17:02:10|5545.7|5539.7|5544.6|5538.6|5545.7|5539.7|5543.9|5537.9|56
1616432540000|2021-03-22 17:02:20|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5545.5|5539.5|5
1616432550000|2021-03-22 17:02:30|5544.2|5538.2|5543.2|5537.2|5545.2|5539.2|5543.1|5537.1|34
1616432560000|2021-03-22 17:02:40|5543.6|5537.6|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|25
1616432570000|2021-03-22 17:02:50|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|0
1616432580000|2021-03-22 17:03:00|5545|5539|5542.5|5536.5|5545.1|5539.1|5542|5536|18
1616432590000|2021-03-22 17:03:10|5542|5536|5541.1|5535.1|5542|5536|5541.1|5535.1|15
1616432600000|2021-03-22 17:03:20|5541.5|5535.5|5541.1|5535.1|5542|5536|5540.7|5534.7|28
1616432610000|2021-03-22 17:03:30|5540.8|5534.8|5539.9|5533.9|5540.8|5534.8|5539.9|5533.9|34
1616432630000|2021-03-22 17:03:50|5540.4|5534.4|5541.8|5535.8|5541.8|5535.8|5540.4|5534.4|5
1616432640000|2021-03-22 17:04:00|5542.7|5536.7|5542.5|5536.5|5542.7|5536.7|5539.3|5533.3|49
1616432650000|2021-03-22 17:04:10|5543|5537|5542.5|5536.5|5543|5537|5541.6|5535.6|8
1616432660000|2021-03-22 17:04:20|5542|5536|5544|5538|5544.4|5538.4|5542|5536|25
1616432670000|2021-03-22 17:04:30|5544.4|5538.4|5544.8|5538.8|5544.8|5538.8|5543.4|5537.4|14
1616432680000|2021-03-22 17:04:40|5545.3|5539.3|5544.3|5538.3|5545.3|5539.3|5544.3|5538.3|26
1616432690000|2021-03-22 17:04:50|5544.7|5538.7|5544.3|5538.3|5544.7|5538.7|5544.3|5538.3|2
1616432700000|2021-03-22 17:05:00|5544.2|5538.2|5545.3|5539.3|5545.3|5539.3|5543.4|5537.4|10
1616432710000|2021-03-22 17:05:10|5544.8|5538.8|5544.9|5538.9|5544.9|5538.9|5544.4|5538.4|2
1616432720000|2021-03-22 17:05:20|5544.8|5538.8|5543.9|5537.9|5544.8|5538.8|5543.4|5537.4|2
1616432730000|2021-03-22 17:05:30|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5542.9|5536.9|16
1616432740000|2021-03-22 17:05:40|5543.4|5537.4|5544.3|5538.3|5544.3|5538.3|5543.4|5537.4|22
1616432750000|2021-03-22 17:05:50|5542.4|5536.4|5542.8|5536.8|5542.9|5536.9|5542.4|5536.4|9
1616432760000|2021-03-22 17:06:00|5542.9|5536.9|5544.2|5538.2|5544.2|5538.2|5542.4|5536.4|12
1616432770000|2021-03-22 17:06:10|5542.4|5536.4|5542.4|5536.4|5544.3|5538.3|5542.4|5536.4|55
1616432780000|2021-03-22 17:06:20|5542.8|5536.8|5543.3|5537.3|5543.3|5537.3|5542.4|5536.4|2
1616432790000|2021-03-22 17:06:30|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|3
1616432800000|2021-03-22 17:06:40|5541.9|5535.9|5542.3|5536.3|5542.3|5536.3|5541.3|5535.3|10
1616432810000|2021-03-22 17:06:50|5541.4|5535.4|5541.4|5535.4|5541.9|5535.9|5541.4|5535.4|8
1616432820000|2021-03-22 17:07:00|5541.9|5535.9|5543.3|5537.3|5543.3|5537.3|5541.9|5535.9|8
1616432830000|2021-03-22 17:07:10|5542.9|5536.9|5544.3|5538.3|5544.3|5538.3|5542.9|5536.9|3
1616432840000|2021-03-22 17:07:20|5543.3|5537.3|5543.7|5537.7|5543.7|5537.7|5543.3|5537.3|4
1616432850000|2021-03-22 17:07:30|5544.2|5538.2|5544.3|5538.3|5544.3|5538.3|5544.2|5538.2|2
1616432860000|2021-03-22 17:07:40|5544.8|5538.8|5543.8|5537.8|5546.2|5540.2|5543.8|5537.8|25
1616432870000|2021-03-22 17:07:50|5544.3|5538.3|5543.8|5537.8|5544.3|5538.3|5543.8|5537.8|4
1616432880000|2021-03-22 17:08:00|5543.7|5537.7|5543.3|5537.3|5543.7|5537.7|5543.3|5537.3|10
1616432890000|2021-03-22 17:08:10|5543.8|5537.8|5543.3|5537.3|5544.3|5538.3|5543.3|5537.3|8
1616432900000|2021-03-22 17:08:20|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5543.3|5537.3|26
1616432910000|2021-03-22 17:08:30|||||||||8
1616432920000|2021-03-22 17:08:40|5544.8|5538.8|5545.3|5539.3|5545.3|5539.3|5544.8|5538.8|20
1616432930000|2021-03-22 17:08:50|||||||||1
1616432950000|2021-03-22 17:09:10|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1616432960000|2021-03-22 17:09:20|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5
1616432970000|2021-03-22 17:09:30|5545.8|5539.8|5545.3|5539.3|5546.2|5540.2|5545.3|5539.3|47
1616432980000|2021-03-22 17:09:40|5544.3|5538.3|5545.3|5539.3|5545.8|5539.8|5544.3|5538.3|19
1616433000000|2021-03-22 17:10:00|5542.3|5536.3|5541.4|5535.4|5542.3|5536.3|5541.4|5535.4|32
1616433010000|2021-03-22 17:10:10|||||||||2
1616433020000|2021-03-22 17:10:20|5541.8|5535.8|5541.8|5535.8|5542.3|5536.3|5541.4|5535.4|5
1616433030000|2021-03-22 17:10:30|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5541.8|5535.8|1
1616433040000|2021-03-22 17:10:40|5543.3|5537.3|5542.8|5536.8|5543.3|5537.3|5542.8|5536.8|29
1616433050000|2021-03-22 17:10:50|5542.9|5536.9|5543.8|5537.8|5544.3|5538.3|5542.9|5536.9|4
1616433060000|2021-03-22 17:11:00|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|5543.7|5537.7|0
1616433070000|2021-03-22 17:11:10|5543.3|5537.3|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|0
1616433080000|2021-03-22 17:11:20|5543.3|5537.3|5543.7|5537.7|5543.8|5537.8|5543.3|5537.3|2
1616433090000|2021-03-22 17:11:30|5543.2|5537.2|5543.7|5537.7|5543.7|5537.7|5543.2|5537.2|2
1616433100000|2021-03-22 17:11:40|5543.2|5537.2|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|2
1616433110000|2021-03-22 17:11:50|5544.1|5538.1|5545.1|5539.1|5545.1|5539.1|5544.1|5538.1|6
1616433120000|2021-03-22 17:12:00|5545.2|5539.2|5546.1|5540.1|5546.2|5540.2|5545.2|5539.2|3
1616433130000|2021-03-22 17:12:10|5545.7|5539.7|5543.7|5537.7|5545.7|5539.7|5543.2|5537.2|19
1616433140000|2021-03-22 17:12:20|5543.6|5537.6|5543.1|5537.1|5543.6|5537.6|5543.1|5537.1|10
1616433150000|2021-03-22 17:12:30|5543|5537|5543.1|5537.1|5543.1|5537.1|5543|5537|7
1616433160000|2021-03-22 17:12:40|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|5542.1|5536.1|6
1616433170000|2021-03-22 17:12:50|5542.2|5536.2|5542.1|5536.1|5542.2|5536.2|5541.6|5535.6|2
1616433180000|2021-03-22 17:13:00|5543.2|5537.2|5543.1|5537.1|5543.2|5537.2|5542.7|5536.7|4
1616433190000|2021-03-22 17:13:10|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.7|5536.7|2
1616433200000|2021-03-22 17:13:20|5542.7|5536.7|5541.8|5535.8|5542.7|5536.7|5541.3|5535.3|39
1616433210000|2021-03-22 17:13:30|5542.2|5536.2|5542.3|5536.3|5542.3|5536.3|5542.2|5536.2|0
1616433230000|2021-03-22 17:13:50|5542.4|5536.4|5542.4|5536.4|5543.3|5537.3|5542.4|5536.4|4
1616433240000|2021-03-22 17:14:00|5542.3|5536.3|5543.7|5537.7|5543.7|5537.7|5542.3|5536.3|6
1616433250000|2021-03-22 17:14:10|5544.2|5538.2|5545.3|5539.3|5545.3|5539.3|5544.2|5538.2|3
1616433260000|2021-03-22 17:14:20|5545.2|5539.2|5544.3|5538.3|5545.2|5539.2|5544.3|5538.3|10
1616433270000|2021-03-22 17:14:30|5543.9|5537.9|5543.8|5537.8|5543.9|5537.9|5543.8|5537.8|2
1616433280000|2021-03-22 17:14:40|5544.2|5538.2|5544.3|5538.3|5544.3|5538.3|5544.2|5538.2|1
1616433290000|2021-03-22 17:14:50|5544.8|5538.8|5545.2|5539.2|5545.3|5539.3|5544.8|5538.8|4
1616433300000|2021-03-22 17:15:00|5545.7|5539.7|5546.2|5540.2|5546.2|5540.2|5544.8|5538.8|3
1616433310000|2021-03-22 17:15:10|5545.7|5539.7|5545.9|5539.9|5546.3|5540.3|5545.7|5539.7|7
1616433320000|2021-03-22 17:15:20|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|0
1616433340000|2021-03-22 17:15:40|5544.4|5538.4|5546.2|5540.2|5546.2|5540.2|5544.3|5538.3|4
1616433350000|2021-03-22 17:15:50|5547.1|5541.1|5548.7|5542.7|5549.1|5543.1|5547.1|5541.1|27
1616433360000|2021-03-22 17:16:00|5548.6|5542.6|5552.6|5546.6|5553|5547|5548.6|5542.6|41
1616433370000|2021-03-22 17:16:10|5552.1|5546.1|5550.1|5544.1|5552.1|5546.1|5550.1|5544.1|6
1616433380000|2021-03-22 17:16:20|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|5550.6|5544.6|7
1616433390000|2021-03-22 17:16:30|5550|5544|5551.6|5545.6|5551.6|5545.6|5550|5544|5
1616433400000|2021-03-22 17:16:40|5551.1|5545.1|5552.1|5546.1|5553|5547|5549.6|5543.6|28
1616433410000|2021-03-22 17:16:50|||||||||7
1616433420000|2021-03-22 17:17:00|5552.5|5546.5|5552.1|5546.1|5552.5|5546.5|5552.1|5546.1|12
1616433430000|2021-03-22 17:17:10|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5549.6|5543.6|22
1616433440000|2021-03-22 17:17:20|5550|5544|5549.2|5543.2|5550.2|5544.2|5549.1|5543.1|5
1616433450000|2021-03-22 17:17:30|5548.2|5542.2|5547.2|5541.2|5548.2|5542.2|5547.2|5541.2|8
1616433460000|2021-03-22 17:17:40|5546.8|5540.8|5548.3|5542.3|5549.6|5543.6|5546.8|5540.8|21
1616433470000|2021-03-22 17:17:50|5548.2|5542.2|5549.4|5543.4|5550|5544|5547.9|5541.9|17
1616433480000|2021-03-22 17:18:00|5549.3|5543.3|5549.9|5543.9|5549.9|5543.9|5548.9|5542.9|18
1616433490000|2021-03-22 17:18:10|5550.1|5544.1|5553.3|5547.3|5554.3|5548.3|5550.1|5544.1|32
1616433500000|2021-03-22 17:18:20|5552.9|5546.9|5552.7|5546.7|5553.3|5547.3|5552.7|5546.7|1
1616433510000|2021-03-22 17:18:30|5553.1|5547.1|5555.7|5549.7|5555.7|5549.7|5553.1|5547.1|26
1616433520000|2021-03-22 17:18:40|5555.1|5549.1|5556.9|5550.9|5556.9|5550.9|5554.7|5548.7|70
1616433530000|2021-03-22 17:18:50|5557.4|5551.4|5558.7|5552.7|5558.7|5552.7|5557.4|5551.4|14
1616433540000|2021-03-22 17:19:00|5559.7|5553.7|5560.9|5554.9|5561.1|5555.1|5559.3|5553.3|31
1616433550000|2021-03-22 17:19:10|5561.7|5555.7|5561.8|5555.8|5562.7|5556.7|5561.7|5555.7|24
1616433560000|2021-03-22 17:19:20|5561.4|5555.4|5561.3|5555.3|5561.7|5555.7|5559.9|5553.9|11
1616433570000|2021-03-22 17:19:30|5561.8|5555.8|5562.3|5556.3|5562.3|5556.3|5561.8|5555.8|4
1616433580000|2021-03-22 17:19:40|5561.8|5555.8|5560.9|5554.9|5561.8|5555.8|5560.9|5554.9|14
1616433590000|2021-03-22 17:19:50|5560.7|5554.7|5562.3|5556.3|5565.4|5559.4|5560.7|5554.7|111
1616433600000|2021-03-22 17:20:00|5560|5554|5569.5|5563.5|5569.5|5563.5|5560|5554|43
1616433610000|2021-03-22 17:20:10|5568.6|5562.6|5567.5|5561.5|5568.6|5562.6|5567|5561|27
1616433620000|2021-03-22 17:20:20|5567.9|5561.9|5567.7|5561.7|5568.8|5562.8|5566.9|5560.9|62
1616433630000|2021-03-22 17:20:30|5568.1|5562.1|5565.3|5559.3|5568.2|5562.2|5564.3|5558.3|38
1616433640000|2021-03-22 17:20:40|5565.7|5559.7|5567.9|5561.9|5567.9|5561.9|5565.7|5559.7|5
1616433650000|2021-03-22 17:20:50|5569.6|5563.6|5572.1|5566.1|5574.1|5568.1|5568.1|5562.1|74
1616433660000|2021-03-22 17:21:00|5572.6|5566.6|5574.3|5568.3|5574.3|5568.3|5570.9|5564.9|68
1616433670000|2021-03-22 17:21:10|5573.9|5567.9|5572|5566|5574.3|5568.3|5571|5565|75
1616433680000|2021-03-22 17:21:20|5572.4|5566.4|5571.7|5565.7|5572.6|5566.6|5571.2|5565.2|17
1616433690000|2021-03-22 17:21:30|5571.2|5565.2|5569.3|5563.3|5571.2|5565.2|5568.5|5562.5|15
1616433700000|2021-03-22 17:21:40|5569.4|5563.4|5572.5|5566.5|5572.5|5566.5|5569.4|5563.4|17
1616433710000|2021-03-22 17:21:50|5571.6|5565.6|5572.5|5566.5|5573.5|5567.5|5571.1|5565.1|30
1616433720000|2021-03-22 17:22:00|5573|5567|5572.1|5566.1|5573.9|5567.9|5572|5566|33
1616433730000|2021-03-22 17:22:10|5574.3|5568.3|5575.6|5569.6|5576.6|5570.6|5573.8|5567.8|30
1616433740000|2021-03-22 17:22:20|5576.1|5570.1|5580.3|5574.3|5580.6|5574.6|5575.6|5569.6|96
1616433750000|2021-03-22 17:22:30|5580|5574|5583.2|5577.2|5583.4|5577.4|5579|5573|251
1616433760000|2021-03-22 17:22:40|5583.3|5577.3|5583.8|5577.8|5585|5579|5583.2|5577.2|32
1616433770000|2021-03-22 17:22:50|5583.9|5577.9|5583.6|5577.6|5584.1|5578.1|5583.4|5577.4|106
1616433780000|2021-03-22 17:23:00|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|5583.5|5577.5|0
1616433790000|2021-03-22 17:23:10|5583.6|5577.6|5583.5|5577.5|5583.6|5577.6|5583.3|5577.3|21
1616433800000|2021-03-22 17:23:20|5583.8|5577.8|5583.9|5577.9|5583.9|5577.9|5583.8|5577.8|17
1616433810000|2021-03-22 17:23:30|5584.6|5578.6|5584.6|5578.6|5584.6|5578.6|5584.6|5578.6|7
1616433820000|2021-03-22 17:23:40|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|51
1616433830000|2021-03-22 17:23:50|5584.4|5578.4|5584.2|5578.2|5584.4|5578.4|5584.2|5578.2|21
1616433840000|2021-03-22 17:24:00|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|5584.3|5578.3|2
1616433850000|2021-03-22 17:24:10|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|7
1616433860000|2021-03-22 17:24:20|5584.3|5578.3|5584.2|5578.2|5584.3|5578.3|5584.2|5578.2|1
1616433870000|2021-03-22 17:24:30|5584.3|5578.3|5584.4|5578.4|5584.5|5578.5|5584.3|5578.3|10
1616433880000|2021-03-22 17:24:40|5584.3|5578.3|5584.2|5578.2|5584.4|5578.4|5584.2|5578.2|17
1616433890000|2021-03-22 17:24:50|5584.7|5578.7|5584.8|5578.8|5584.8|5578.8|5584.5|5578.5|21
1616433900000|2021-03-22 17:25:00|5584.9|5578.9|5584.8|5578.8|5584.9|5578.9|5584.2|5578.2|89
1616433910000|2021-03-22 17:25:10|5584.6|5578.6|5585|5579|5585|5579|5584.6|5578.6|34
1616433920000|2021-03-22 17:25:20|5584.9|5578.9|5585.2|5579.2|5585.2|5579.2|5584.6|5578.6|32
1616433930000|2021-03-22 17:25:30|5585.4|5579.4|5585.5|5579.5|5585.5|5579.5|5585.4|5579.4|39
1616433940000|2021-03-22 17:25:40|5585.6|5579.6|5585.5|5579.5|5585.6|5579.6|5585.5|5579.5|11
1616433950000|2021-03-22 17:25:50|5585.3|5579.3|5585.7|5579.7|5585.7|5579.7|5585.3|5579.3|5
1616433960000|2021-03-22 17:26:00|5585.6|5579.6|5585.9|5579.9|5585.9|5579.9|5585.5|5579.5|51
1616433970000|2021-03-22 17:26:10|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1616433980000|2021-03-22 17:26:20|||||||||34
1616433990000|2021-03-22 17:26:30|5585.8|5579.8|5585.9|5579.9|5586|5580|5585.7|5579.7|55
1616434000000|2021-03-22 17:26:40|5585.8|5579.8|5585.5|5579.5|5585.8|5579.8|5585.5|5579.5|57
1616434010000|2021-03-22 17:26:50|5585.7|5579.7|5585.7|5579.7|5585.9|5579.9|5585.7|5579.7|79
1616434020000|2021-03-22 17:27:00|||||||||49
1616434030000|2021-03-22 17:27:10|5585.8|5579.8|5586|5580|5586|5580|5585.8|5579.8|50
1616434040000|2021-03-22 17:27:20|5586.1|5580.1|5586.1|5580.1|5586.1|5580.1|5586|5580|22
1616434050000|2021-03-22 17:27:30|5586|5580|5586.6|5580.6|5586.6|5580.6|5586|5580|4
1616434060000|2021-03-22 17:27:40|5586.7|5580.7|5586.7|5580.7|5586.9|5580.9|5586.7|5580.7|9
1616434070000|2021-03-22 17:27:50|5586.6|5580.6|5586.5|5580.5|5586.6|5580.6|5586.5|5580.5|3
1616434080000|2021-03-22 17:28:00|5586.4|5580.4|5586.6|5580.6|5586.6|5580.6|5586.4|5580.4|3
1616434090000|2021-03-22 17:28:10|5586.3|5580.3|5586.6|5580.6|5586.6|5580.6|5586.3|5580.3|13
1616434100000|2021-03-22 17:28:20|5586.7|5580.7|5586.6|5580.6|5586.7|5580.7|5586.6|5580.6|25
1616434110000|2021-03-22 17:28:30|5586.9|5580.9|5587.5|5581.5|5587.8|5581.8|5586.9|5580.9|37
1616434120000|2021-03-22 17:28:40|5587.7|5581.7|5587.7|5581.7|5587.9|5581.9|5587.6|5581.6|16
1616434140000|2021-03-22 17:29:00|5588.2|5582.2|5589.2|5583.2|5589.2|5583.2|5588.2|5582.2|10
1616434150000|2021-03-22 17:29:10|5589.1|5583.1|5590|5584|5590|5584|5589.1|5583.1|12
1616434160000|2021-03-22 17:29:20|5590.4|5584.4|5591.5|5585.5|5591.7|5585.7|5590.2|5584.2|29
1616434170000|2021-03-22 17:29:30|5591.7|5585.7|5591.3|5585.3|5591.7|5585.7|5591.3|5585.3|16
1616434180000|2021-03-22 17:29:40|5591.2|5585.2|5591.7|5585.7|5591.7|5585.7|5591.2|5585.2|20
1616434190000|2021-03-22 17:29:50|5591.6|5585.6|5591.3|5585.3|5591.6|5585.6|5591|5585|26
1616434200000|2021-03-22 17:30:00|5591.2|5585.2|5591.1|5585.1|5591.2|5585.2|5591|5585|8
1616434210000|2021-03-22 17:30:10|5591.2|5585.2|5591.4|5585.4|5591.4|5585.4|5591.2|5585.2|8
1616434220000|2021-03-22 17:30:20|5591.2|5585.2|5591.1|5585.1|5591.4|5585.4|5591|5585|2
1616434230000|2021-03-22 17:30:30|5592.3|5586.3|5593.4|5587.4|5593.4|5587.4|5592.3|5586.3|5
1616434240000|2021-03-22 17:30:40|5593.5|5587.5|5592.8|5586.8|5593.5|5587.5|5592.8|5586.8|24
1616434250000|2021-03-22 17:30:50|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|6
1616434260000|2021-03-22 17:31:00|5592.8|5586.8|5592.7|5586.7|5592.8|5586.8|5592.7|5586.7|22
1616434270000|2021-03-22 17:31:10|5592.6|5586.6|5592.6|5586.6|5592.8|5586.8|5592.4|5586.4|12
1616434280000|2021-03-22 17:31:20|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|5592.5|5586.5|3
1616434290000|2021-03-22 17:31:30|5592.4|5586.4|5592.2|5586.2|5592.4|5586.4|5592.2|5586.2|2
1616434300000|2021-03-22 17:31:40|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|5591.7|5585.7|2
1616434310000|2021-03-22 17:31:50|5591.3|5585.3|5591.2|5585.2|5591.3|5585.3|5591.2|5585.2|2
1616434320000|2021-03-22 17:32:00|5591.1|5585.1|5592|5586|5593.4|5587.4|5590.7|5584.7|52
1616434330000|2021-03-22 17:32:10|5591.8|5585.8|5591.7|5585.7|5591.8|5585.8|5591.5|5585.5|8
1616434340000|2021-03-22 17:32:20|5591.8|5585.8|5591.7|5585.7|5591.8|5585.8|5591.6|5585.6|19
1616434350000|2021-03-22 17:32:30|5592|5586|5592.8|5586.8|5592.8|5586.8|5592|5586|1
1616434360000|2021-03-22 17:32:40|5592.7|5586.7|5592.5|5586.5|5592.7|5586.7|5592.5|5586.5|9
1616434370000|2021-03-22 17:32:50|5592.4|5586.4|5592.6|5586.6|5592.6|5586.6|5592.4|5586.4|2
1616434380000|2021-03-22 17:33:00|5592.7|5586.7|5593.7|5587.7|5594.1|5588.1|5592.7|5586.7|26
1616434390000|2021-03-22 17:33:10|5593.8|5587.8|5594.5|5588.5|5594.5|5588.5|5593.8|5587.8|19
1616434400000|2021-03-22 17:33:20|5595|5589|5596|5590|5598.6|5592.6|5595|5589|13
1616434410000|2021-03-22 17:33:30|5595.9|5589.9|5595.5|5589.5|5596.2|5590.2|5595.4|5589.4|15
1616434420000|2021-03-22 17:33:40|5595.6|5589.6|5595.9|5589.9|5595.9|5589.9|5595.6|5589.6|1
1616434430000|2021-03-22 17:33:50|5596.3|5590.3|5596.2|5590.2|5596.3|5590.3|5596.2|5590.2|5
1616434440000|2021-03-22 17:34:00|5596.3|5590.3|5596.8|5590.8|5596.8|5590.8|5596.3|5590.3|7
1616434450000|2021-03-22 17:34:10|5596.9|5590.9|5597.5|5591.5|5597.5|5591.5|5596.9|5590.9|9
1616434460000|2021-03-22 17:34:20|5597.8|5591.8|5598.5|5592.5|5598.7|5592.7|5597.7|5591.7|34
1616434470000|2021-03-22 17:34:30|5598.6|5592.6|5599|5593|5599.1|5593.1|5598.6|5592.6|4
1616434480000|2021-03-22 17:34:40|5598.9|5592.9|5599.8|5593.8|5599.8|5593.8|5598.9|5592.9|37
1616434490000|2021-03-22 17:34:50|5600.1|5594.1|5599.9|5593.9|5600.2|5594.2|5599.6|5593.6|69
1616434500000|2021-03-22 17:35:00|5600.4|5594.4|5602.8|5596.8|5602.8|5596.8|5600.4|5594.4|3
1616434510000|2021-03-22 17:35:10|||||||||26
1616434520000|2021-03-22 17:35:20|||||||||59
1616434530000|2021-03-22 17:35:30|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5
1616434540000|2021-03-22 17:35:40|||||||||3
1616434550000|2021-03-22 17:35:50|||||||||44
1616434560000|2021-03-22 17:36:00|||||||||6
1616434570000|2021-03-22 17:36:10|||||||||13
1616434590000|2021-03-22 17:36:30|||||||||17
1616434600000|2021-03-22 17:36:40|||||||||19
1616434610000|2021-03-22 17:36:50|||||||||5
1616434620000|2021-03-22 17:37:00|||||||||24
1616434630000|2021-03-22 17:37:10|||||||||9
1616434650000|2021-03-22 17:37:30|||||||||12
1616434660000|2021-03-22 17:37:40|||||||||11
1616434670000|2021-03-22 17:37:50|||||||||32
1616434680000|2021-03-22 17:38:00|||||||||2
1616434690000|2021-03-22 17:38:10|||||||||9
1616434700000|2021-03-22 17:38:20|||||||||13
1616434710000|2021-03-22 17:38:30|||||||||2
1616434720000|2021-03-22 17:38:40|||||||||9
1616434730000|2021-03-22 17:38:50|||||||||5
1616434740000|2021-03-22 17:39:00|||||||||18
1616434750000|2021-03-22 17:39:10|||||||||2
1616434760000|2021-03-22 17:39:20|||||||||23
1616434780000|2021-03-22 17:39:40|||||||||24
1616434790000|2021-03-22 17:39:50|||||||||30
1616434800000|2021-03-22 17:40:00|||||||||14
1616434810000|2021-03-22 17:40:10|||||||||12
1616434820000|2021-03-22 17:40:20|||||||||20
1616434830000|2021-03-22 17:40:30|||||||||27
1616434840000|2021-03-22 17:40:40|||||||||9
1616434850000|2021-03-22 17:40:50|||||||||38
1616434860000|2021-03-22 17:41:00|||||||||19
1616434870000|2021-03-22 17:41:10|||||||||8
1616434880000|2021-03-22 17:41:20|||||||||26
1616434890000|2021-03-22 17:41:30|||||||||11
1616434900000|2021-03-22 17:41:40|||||||||19
1616434910000|2021-03-22 17:41:50|||||||||66
1616434920000|2021-03-22 17:42:00|||||||||5
1616434930000|2021-03-22 17:42:10|||||||||5
1616434940000|2021-03-22 17:42:20|||||||||35
1616434950000|2021-03-22 17:42:30|||||||||41
1616434960000|2021-03-22 17:42:40|||||||||21
1616434970000|2021-03-22 17:42:50|||||||||4
1616434980000|2021-03-22 17:43:00|||||||||1
1616434990000|2021-03-22 17:43:10|||||||||1
1616435000000|2021-03-22 17:43:20|||||||||13
1616435010000|2021-03-22 17:43:30|||||||||4
1616435030000|2021-03-22 17:43:50|||||||||11
1616435040000|2021-03-22 17:44:00|||||||||4
1616435050000|2021-03-22 17:44:10|||||||||5
1616435080000|2021-03-22 17:44:40|||||||||84
1616435090000|2021-03-22 17:44:50|||||||||10
1616435100000|2021-03-22 17:45:00|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|9
1616435110000|2021-03-22 17:45:10|||||||||14
1616435120000|2021-03-22 17:45:20|||||||||15
1616435130000|2021-03-22 17:45:30|||||||||30
1616435140000|2021-03-22 17:45:40|||||||||5
1616435150000|2021-03-22 17:45:50|||||||||4
1616435160000|2021-03-22 17:46:00|||||||||1
1616435170000|2021-03-22 17:46:10|||||||||6
1616435180000|2021-03-22 17:46:20|||||||||2
1616435190000|2021-03-22 17:46:30|||||||||7
1616435200000|2021-03-22 17:46:40|||||||||4
1616435210000|2021-03-22 17:46:50|||||||||4
1616435220000|2021-03-22 17:47:00|||||||||1
1616435230000|2021-03-22 17:47:10|||||||||16
1616435240000|2021-03-22 17:47:20|||||||||6
1616435250000|2021-03-22 17:47:30|||||||||1
1616435260000|2021-03-22 17:47:40|||||||||12
1616435270000|2021-03-22 17:47:50|||||||||3
1616435290000|2021-03-22 17:48:10|||||||||6
1616435300000|2021-03-22 17:48:20|||||||||10
1616435310000|2021-03-22 17:48:30|||||||||3
1616435320000|2021-03-22 17:48:40|||||||||1
1616435340000|2021-03-22 17:49:00|||||||||2
1616435360000|2021-03-22 17:49:20|||||||||3
1616435370000|2021-03-22 17:49:30|||||||||8
1616435380000|2021-03-22 17:49:40|||||||||1
1616435400000|2021-03-22 17:50:00|||||||||6
1616435410000|2021-03-22 17:50:10|||||||||4
1616435420000|2021-03-22 17:50:20|||||||||5
1616435430000|2021-03-22 17:50:30|||||||||41
1616435440000|2021-03-22 17:50:40|||||||||11
1616435450000|2021-03-22 17:50:50|||||||||2
1616435460000|2021-03-22 17:51:00|||||||||7
1616435470000|2021-03-22 17:51:10|||||||||3
1616435480000|2021-03-22 17:51:20|||||||||3
1616435490000|2021-03-22 17:51:30|||||||||12
1616435510000|2021-03-22 17:51:50|||||||||3
1616435520000|2021-03-22 17:52:00|||||||||19
1616435530000|2021-03-22 17:52:10|||||||||5
1616435540000|2021-03-22 17:52:20|||||||||1
1616435550000|2021-03-22 17:52:30|||||||||8
1616435560000|2021-03-22 17:52:40|||||||||1
1616435570000|2021-03-22 17:52:50|||||||||16
1616435580000|2021-03-22 17:53:00|||||||||2
1616435590000|2021-03-22 17:53:10|||||||||5
1616435620000|2021-03-22 17:53:40|||||||||1
1616435630000|2021-03-22 17:53:50|||||||||2
1616435640000|2021-03-22 17:54:00|||||||||2
1616435650000|2021-03-22 17:54:10|||||||||1
1616435660000|2021-03-22 17:54:20|||||||||2
1616435670000|2021-03-22 17:54:30|||||||||3
1616435680000|2021-03-22 17:54:40|||||||||1
1616435690000|2021-03-22 17:54:50|||||||||8
1616435700000|2021-03-22 17:55:00|||||||||4
1616435720000|2021-03-22 17:55:20|||||||||3
1616435730000|2021-03-22 17:55:30|||||||||1
1616435750000|2021-03-22 17:55:50|||||||||4
1616435760000|2021-03-22 17:56:00|||||||||1
1616435770000|2021-03-22 17:56:10|||||||||1
1616435780000|2021-03-22 17:56:20|||||||||6
1616435800000|2021-03-22 17:56:40|||||||||23
1616435810000|2021-03-22 17:56:50|||||||||49
1616435820000|2021-03-22 17:57:00|||||||||16
1616435830000|2021-03-22 17:57:10|||||||||6
1616435840000|2021-03-22 17:57:20|5600|5594|5600|5594|5600|5594|5600|5594|1
1616435850000|2021-03-22 17:57:30|||||||||9
1616435870000|2021-03-22 17:57:50|||||||||18
1616435880000|2021-03-22 17:58:00|||||||||29
1616435890000|2021-03-22 17:58:10|||||||||16
1616435900000|2021-03-22 17:58:20|||||||||7
1616435910000|2021-03-22 17:58:30|||||||||4
1616435920000|2021-03-22 17:58:40|||||||||2
1616435930000|2021-03-22 17:58:50|||||||||4
1616435940000|2021-03-22 17:59:00|||||||||7
1616435950000|2021-03-22 17:59:10|||||||||2
1616435970000|2021-03-22 17:59:30|||||||||34
1616435990000|2021-03-22 17:59:50|||||||||2
1616436000000|2021-03-22 18:00:00|||||||||4
1616436020000|2021-03-22 18:00:20|||||||||8
1616436030000|2021-03-22 18:00:30|||||||||13
1616436050000|2021-03-22 18:00:50|||||||||16
1616436060000|2021-03-22 18:01:00|||||||||8
1616436070000|2021-03-22 18:01:10|||||||||3
1616436080000|2021-03-22 18:01:20|||||||||10
1616436090000|2021-03-22 18:01:30|||||||||24
1616436110000|2021-03-22 18:01:50|||||||||5
1616436120000|2021-03-22 18:02:00|||||||||2
1616436140000|2021-03-22 18:02:20|||||||||10
1616436150000|2021-03-22 18:02:30|||||||||17
1616436160000|2021-03-22 18:02:40|||||||||33
1616436170000|2021-03-22 18:02:50|||||||||37
1616436180000|2021-03-22 18:03:00|||||||||98
1616436190000|2021-03-22 18:03:10|||||||||221
1616436200000|2021-03-22 18:03:20|5599.2|5593.2|5598.1|5592.1|5599.2|5593.2|5598.1|5592.1|51
1616436210000|2021-03-22 18:03:30|5597.6|5591.6|5596.4|5590.4|5597.9|5591.9|5596.1|5590.1|64
1616436220000|2021-03-22 18:03:40|5595.8|5589.8|5595.8|5589.8|5595.9|5589.9|5595.8|5589.8|14
1616436230000|2021-03-22 18:03:50|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|18
1616436240000|2021-03-22 18:04:00|5596.1|5590.1|5595.9|5589.9|5596.1|5590.1|5595.8|5589.8|16
1616436250000|2021-03-22 18:04:10|5596.2|5590.2|5595.8|5589.8|5596.3|5590.3|5595.8|5589.8|8
1616436260000|2021-03-22 18:04:20|5596|5590|5595.9|5589.9|5596.1|5590.1|5595.9|5589.9|1
1616436270000|2021-03-22 18:04:30|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|2
1616436280000|2021-03-22 18:04:40|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|0
1616436290000|2021-03-22 18:04:50|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.3|5590.3|7
1616436300000|2021-03-22 18:05:00|5596.3|5590.3|5596.4|5590.4|5596.4|5590.4|5596.1|5590.1|11
1616436310000|2021-03-22 18:05:10|||||||||7
1616436320000|2021-03-22 18:05:20|||||||||3
1616436330000|2021-03-22 18:05:30|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|3
1616436340000|2021-03-22 18:05:40|5596.4|5590.4|5596.2|5590.2|5596.4|5590.4|5596.2|5590.2|3
1616436350000|2021-03-22 18:05:50|5596|5590|5596.2|5590.2|5596.2|5590.2|5595.8|5589.8|2
1616436360000|2021-03-22 18:06:00|5596|5590|5596.3|5590.3|5596.3|5590.3|5596|5590|7
1616436370000|2021-03-22 18:06:10|5596.4|5590.4|5596.3|5590.3|5596.4|5590.4|5596.3|5590.3|2
1616436380000|2021-03-22 18:06:20|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|5596.4|5590.4|4
1616436390000|2021-03-22 18:06:30|5596.3|5590.3|5596.4|5590.4|5596.4|5590.4|5596.3|5590.3|7
1616436400000|2021-03-22 18:06:40|5597.5|5591.5|5597.1|5591.1|5597.5|5591.5|5597.1|5591.1|19
1616436410000|2021-03-22 18:06:50|5597.2|5591.2|5597.1|5591.1|5597.6|5591.6|5597.1|5591.1|3
1616436420000|2021-03-22 18:07:00|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|5596.9|5590.9|3
1616436430000|2021-03-22 18:07:10|5596.7|5590.7|5596.3|5590.3|5596.8|5590.8|5596.3|5590.3|1
1616436440000|2021-03-22 18:07:20|5596.2|5590.2|5596|5590|5596.2|5590.2|5596|5590|1
1616436450000|2021-03-22 18:07:30|5595.8|5589.8|5596|5590|5596|5590|5595.8|5589.8|4
1616436460000|2021-03-22 18:07:40|5596.4|5590.4|5596.2|5590.2|5596.5|5590.5|5596.2|5590.2|17
1616436470000|2021-03-22 18:07:50|5596.1|5590.1|5595|5589|5596.1|5590.1|5594.2|5588.2|37
1616436480000|2021-03-22 18:08:00|5594.9|5588.9|5595.1|5589.1|5595.2|5589.2|5594.9|5588.9|11
1616436490000|2021-03-22 18:08:10|5595.3|5589.3|5594.9|5588.9|5595.3|5589.3|5594.5|5588.5|6
1616436500000|2021-03-22 18:08:20|5594.8|5588.8|5594.5|5588.5|5594.8|5588.8|5594.4|5588.4|15
1616436510000|2021-03-22 18:08:30|5594.6|5588.6|5595.1|5589.1|5595.1|5589.1|5594.6|5588.6|10
1616436520000|2021-03-22 18:08:40|5594.9|5588.9|5594.8|5588.8|5594.9|5588.9|5594.8|5588.8|0
1616436530000|2021-03-22 18:08:50|5594.9|5588.9|5594.7|5588.7|5595|5589|5594.7|5588.7|26
1616436540000|2021-03-22 18:09:00|5594.8|5588.8|5595.1|5589.1|5595.2|5589.2|5594.7|5588.7|4
1616436550000|2021-03-22 18:09:10|5595|5589|5595.1|5589.1|5595.1|5589.1|5595|5589|2
1616436560000|2021-03-22 18:09:20|5595.5|5589.5|5595.3|5589.3|5595.5|5589.5|5595.3|5589.3|7
1616436570000|2021-03-22 18:09:30|5595.2|5589.2|5595.1|5589.1|5595.4|5589.4|5595.1|5589.1|33
1616436580000|2021-03-22 18:09:40|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.8|5588.8|7
1616436590000|2021-03-22 18:09:50|5595|5589|5594.8|5588.8|5595|5589|5594.6|5588.6|8
1616436600000|2021-03-22 18:10:00|5594.4|5588.4|5595|5589|5597.8|5591.8|5593.2|5587.2|15
1616436610000|2021-03-22 18:10:10|5595.2|5589.2|5594.3|5588.3|5595.7|5589.7|5594.3|5588.3|95
1616436620000|2021-03-22 18:10:20|5594.4|5588.4|5594|5588|5594.4|5588.4|5593.9|5587.9|24
1616436630000|2021-03-22 18:10:30|5594.2|5588.2|5594|5588|5594.2|5588.2|5594|5588|3
1616436640000|2021-03-22 18:10:40|5594.2|5588.2|5594.5|5588.5|5594.5|5588.5|5594.2|5588.2|3
1616436650000|2021-03-22 18:10:50|5594.8|5588.8|5594.4|5588.4|5594.8|5588.8|5594.4|5588.4|25
1616436660000|2021-03-22 18:11:00|5594.1|5588.1|5594.1|5588.1|5594.2|5588.2|5594.1|5588.1|6
1616436670000|2021-03-22 18:11:10|5594|5588|5593.9|5587.9|5594|5588|5593.9|5587.9|16
1616436680000|2021-03-22 18:11:20|5593.8|5587.8|5593.5|5587.5|5593.8|5587.8|5593.5|5587.5|28
1616436690000|2021-03-22 18:11:30|5593.6|5587.6|5593.7|5587.7|5593.7|5587.7|5593.6|5587.6|28
1616436700000|2021-03-22 18:11:40|5593.6|5587.6|5593.6|5587.6|5593.7|5587.7|5593.6|5587.6|1
1616436710000|2021-03-22 18:11:50|5593.7|5587.7|5593.6|5587.6|5593.8|5587.8|5593.6|5587.6|6
1616436720000|2021-03-22 18:12:00|5593.5|5587.5|5591.7|5585.7|5593.5|5587.5|5591.7|5585.7|19
1616436730000|2021-03-22 18:12:10|5590.9|5584.9|5590.3|5584.3|5590.9|5584.9|5590.1|5584.1|33
1616436740000|2021-03-22 18:12:20|5590.4|5584.4|5590.3|5584.3|5590.4|5584.4|5590.2|5584.2|6
1616436750000|2021-03-22 18:12:30|5590.2|5584.2|5589.9|5583.9|5590.5|5584.5|5589.9|5583.9|60
1616436760000|2021-03-22 18:12:40|5590|5584|5590|5584|5590|5584|5589.9|5583.9|0
1616436770000|2021-03-22 18:12:50|5589.8|5583.8|5590.1|5584.1|5590.1|5584.1|5589.8|5583.8|26
1616436780000|2021-03-22 18:13:00|5590|5584|5591.7|5585.7|5591.7|5585.7|5590|5584|12
1616436790000|2021-03-22 18:13:10|5591.2|5585.2|5592.3|5586.3|5592.4|5586.4|5591.1|5585.1|60
1616436800000|2021-03-22 18:13:20|5592.4|5586.4|5592.5|5586.5|5592.7|5586.7|5592.3|5586.3|27
1616436810000|2021-03-22 18:13:30|5592.6|5586.6|5592.7|5586.7|5592.9|5586.9|5592.6|5586.6|12
1616436820000|2021-03-22 18:13:40|5592.8|5586.8|5593.8|5587.8|5593.9|5587.9|5592.8|5586.8|31
1616436830000|2021-03-22 18:13:50|5593.9|5587.9|5593.4|5587.4|5594.2|5588.2|5593.4|5587.4|21
1616436840000|2021-03-22 18:14:00|5593.6|5587.6|5596.8|5590.8|5599|5593|5593.6|5587.6|104
1616436850000|2021-03-22 18:14:10|5597|5591|5595.6|5589.6|5597|5591|5595.4|5589.4|49
1616436860000|2021-03-22 18:14:20|5595.9|5589.9|5591.5|5585.5|5596|5590|5591.5|5585.5|44
1616436870000|2021-03-22 18:14:30|5591.6|5585.6|5593.2|5587.2|5593.7|5587.7|5591.6|5585.6|28
1616436880000|2021-03-22 18:14:40|5593.1|5587.1|5592.5|5586.5|5593.1|5587.1|5592.2|5586.2|35
1616436890000|2021-03-22 18:14:50|5592.3|5586.3|5592.8|5586.8|5593.8|5587.8|5592.1|5586.1|51
1616436900000|2021-03-22 18:15:00|5592.9|5586.9|5592.7|5586.7|5592.9|5586.9|5592.6|5586.6|118
1616436910000|2021-03-22 18:15:10|5593.1|5587.1|5593.3|5587.3|5593.3|5587.3|5592.9|5586.9|31
1616436920000|2021-03-22 18:15:20|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|0
1616436930000|2021-03-22 18:15:30|5593|5587|5592.8|5586.8|5593|5587|5592.8|5586.8|4
1616436940000|2021-03-22 18:15:40|5592.7|5586.7|5592.9|5586.9|5592.9|5586.9|5592.7|5586.7|1
1616436950000|2021-03-22 18:15:50|5593.7|5587.7|5593.7|5587.7|5593.8|5587.8|5593.7|5587.7|7
1616436960000|2021-03-22 18:16:00|5593.9|5587.9|5594.1|5588.1|5594.1|5588.1|5593|5587|17
1616436970000|2021-03-22 18:16:10|5594.2|5588.2|5594.1|5588.1|5594.2|5588.2|5594.1|5588.1|4
1616436980000|2021-03-22 18:16:20|5594|5588|5594|5588|5594|5588|5593.2|5587.2|5
1616436990000|2021-03-22 18:16:30|5594.3|5588.3|5595|5589|5595|5589|5594.2|5588.2|23
1616437000000|2021-03-22 18:16:40|5595.2|5589.2|5595.4|5589.4|5595.4|5589.4|5595.2|5589.2|1
1616437010000|2021-03-22 18:16:50|5595.2|5589.2|5594.4|5588.4|5595.2|5589.2|5593.6|5587.6|28
1616437020000|2021-03-22 18:17:00|5594.7|5588.7|5594.8|5588.8|5594.8|5588.8|5594.7|5588.7|4
1616437030000|2021-03-22 18:17:10|5593.6|5587.6|5593.2|5587.2|5593.6|5587.6|5593.2|5587.2|78
1616437040000|2021-03-22 18:17:20|5593.3|5587.3|5593.2|5587.2|5593.3|5587.3|5593.2|5587.2|37
1616437050000|2021-03-22 18:17:30|5594.2|5588.2|5595.7|5589.7|5596.2|5590.2|5594.2|5588.2|5
1616437060000|2021-03-22 18:17:40|5595.5|5589.5|5595.4|5589.4|5595.5|5589.5|5595.4|5589.4|10
1616437070000|2021-03-22 18:17:50|5595|5589|5595.7|5589.7|5595.8|5589.8|5595|5589|18
1616437080000|2021-03-22 18:18:00|5594.9|5588.9|5595.5|5589.5|5595.5|5589.5|5594.8|5588.8|11
1616437090000|2021-03-22 18:18:10|5595.4|5589.4|5596|5590|5596|5590|5595.4|5589.4|16
1616437100000|2021-03-22 18:18:20|5596.4|5590.4|5596.7|5590.7|5596.7|5590.7|5596.4|5590.4|8
1616437110000|2021-03-22 18:18:30|5596.8|5590.8|5598.8|5592.8|5599.4|5593.4|5596.8|5590.8|19
1616437120000|2021-03-22 18:18:40|||||||||23
1616437130000|2021-03-22 18:18:50|5599|5593|5598.9|5592.9|5599|5593|5598.9|5592.9|36
1616437140000|2021-03-22 18:19:00|5598|5592|5598|5592|5598.9|5592.9|5598|5592|30
1616437150000|2021-03-22 18:19:10|5598.1|5592.1|5597.8|5591.8|5598.6|5592.6|5597.8|5591.8|36
1616437160000|2021-03-22 18:19:20|5597|5591|5597.1|5591.1|5597.1|5591.1|5597|5591|4
1616437170000|2021-03-22 18:19:30|5597.2|5591.2|5597.2|5591.2|5597.6|5591.6|5597.2|5591.2|42
1616437180000|2021-03-22 18:19:40|5597.3|5591.3|5596.9|5590.9|5597.3|5591.3|5596.9|5590.9|37
1616437190000|2021-03-22 18:19:50|5597.1|5591.1|5597.4|5591.4|5597.6|5591.6|5597.1|5591.1|6
1616457600000|2021-03-23 00:00:00|5711.7|5705.7|5672.9|5666.9|5715.5|5709.5|5667|5661|193
1616457610000|2021-03-23 00:00:10|5674.6|5668.6|5665.9|5659.9|5675.6|5669.6|5665.9|5659.9|87
1616457620000|2021-03-23 00:00:20|5665.7|5659.7|5650.2|5644.2|5665.7|5659.7|5650.2|5643.4|66
1616457630000|2021-03-23 00:00:30|5649.2|5643.2|5643.3|5637.3|5649.2|5643.2|5639.4|5629.4|36
1616457640000|2021-03-23 00:00:40|5651.3|5636.3|5667.1|5652.1|5667.1|5652.1|5649.5|5636.2|28
1616457650000|2021-03-23 00:00:50|5660.9|5654.9|5663.9|5657.9|5670.8|5657.9|5660.9|5654.2|16
1616457660000|2021-03-23 00:01:00|5670.3|5664.3|5673.1|5667.1|5673.5|5667.5|5669.1|5663.1|58
1616457670000|2021-03-23 00:01:10|5673.2|5667.2|5673|5667|5674.5|5668.5|5671.2|5665.2|29
1616457680000|2021-03-23 00:01:20|5672.4|5666.4|5659.1|5653.1|5673.5|5666.4|5659.1|5653.1|29
1616457690000|2021-03-23 00:01:30|5658.7|5652.7|5654.4|5648.4|5658.9|5652.9|5653.6|5647.6|18
1616457700000|2021-03-23 00:01:40|5654.8|5648.8|5653.2|5647.2|5655|5649|5653.2|5647.2|5
1616457710000|2021-03-23 00:01:50|5653.6|5647.6|5653.2|5647.2|5654|5648|5652.7|5646.7|9
1616457720000|2021-03-23 00:02:00|5653.6|5647.6|5678.9|5672.9|5678.9|5672.9|5653.2|5647.2|50
1616457730000|2021-03-23 00:02:10|5678.1|5672.1|5685.5|5679.5|5685.5|5679.5|5678.1|5672.1|18
1616457740000|2021-03-23 00:02:20|5687.6|5681.6|5694|5688|5694.9|5688.9|5687.6|5681.6|49
1616457750000|2021-03-23 00:02:30|5693.6|5687.6|5685.1|5679.1|5693.7|5687.7|5685.1|5679.1|82
1616457760000|2021-03-23 00:02:40|5684.3|5678.3|5672.4|5666.4|5684.3|5678.3|5672.3|5666.3|18
1616457770000|2021-03-23 00:02:50|5672.8|5666.8|5684.5|5678.5|5685.1|5679.1|5672.8|5666.8|37
1616457780000|2021-03-23 00:03:00|5683.2|5677.2|5685.8|5679.8|5685.8|5679.8|5682.5|5676.5|10
1616457790000|2021-03-23 00:03:10|5685.9|5679.9|5691.1|5685.1|5691.1|5685.1|5685.9|5679.9|35
1616457800000|2021-03-23 00:03:20|5692|5686|5696.3|5690.3|5696.3|5690.3|5691.8|5685.8|12
1616457810000|2021-03-23 00:03:30|5695.8|5689.8|5700.8|5694.8|5701.3|5695.3|5694.5|5688.5|59
1616457820000|2021-03-23 00:03:40|5701.3|5695.3|5705.6|5699.6|5708.5|5702.5|5701.3|5695.3|39
1616457830000|2021-03-23 00:03:50|5705.7|5699.7|5703.3|5697.3|5706.5|5700.5|5699.6|5693.6|36
1616457840000|2021-03-23 00:04:00|5703.8|5697.8|5699.2|5693.2|5703.8|5697.8|5699.2|5693.2|7
1616457850000|2021-03-23 00:04:10|5699.5|5693.5|5691.5|5685.5|5700.5|5693.5|5691.5|5685.5|28
1616457860000|2021-03-23 00:04:20|5692.5|5686.5|5684.1|5678.1|5692.6|5686.6|5684.1|5678.1|66
1616457870000|2021-03-23 00:04:30|5683.7|5677.7|5683.6|5677.6|5684|5678|5680.4|5674.4|10
1616457880000|2021-03-23 00:04:40|5686|5680|5688|5682|5688|5682|5686|5680|5
1616457890000|2021-03-23 00:04:50|5688.5|5682.5|5692|5686|5692|5686|5688.5|5682.5|15
1616457900000|2021-03-23 00:05:00|5691.6|5685.6|5691|5685|5692|5686|5690|5684|5
1616457910000|2021-03-23 00:05:10|5691.6|5685.6|5690.9|5684.9|5692.4|5686.4|5690.9|5684.9|27
1616457920000|2021-03-23 00:05:20|5690.5|5684.5|5690.5|5684.5|5690.9|5684.9|5689.4|5683.4|5
1616457930000|2021-03-23 00:05:30|5690.4|5684.4|5686.1|5680.1|5690.5|5684.5|5686.1|5680.1|14
1616457940000|2021-03-23 00:05:40|5693.5|5687.5|5689|5683|5693.5|5687.5|5689|5683|24
1616457950000|2021-03-23 00:05:50|5689.6|5683.6|5690.2|5684.2|5691|5685|5689.6|5683.6|4
1616457960000|2021-03-23 00:06:00|5690.6|5684.6|5689.4|5683.4|5690.6|5684.6|5685.4|5679.4|14
1616457970000|2021-03-23 00:06:10|5690.9|5684.9|5694.1|5688.1|5695.3|5689.3|5690.9|5684.9|17
1616457980000|2021-03-23 00:06:20|5694.2|5688.2|5706.9|5700.9|5709.3|5703.3|5694.1|5688.1|34
1616457990000|2021-03-23 00:06:30|5709.4|5703.4|5708|5702|5711.8|5703.4|5707.2|5701.2|19
1616458000000|2021-03-23 00:06:40|5708.4|5702.4|5711.5|5705.5|5712.3|5706.3|5708|5702|45
1616458010000|2021-03-23 00:06:50|5711.9|5705.9|5708.7|5702.7|5711.9|5705.9|5707.3|5701.3|41
1616458020000|2021-03-23 00:07:00|5709.1|5703.1|5707.7|5701.7|5709.8|5703.8|5706.9|5700.9|15
1616458030000|2021-03-23 00:07:10|5707.3|5701.3|5706.9|5700.9|5708.3|5702.3|5705|5699|15
1616458040000|2021-03-23 00:07:20|5707.3|5701.3|5707.5|5701.5|5709.7|5703.7|5704.3|5698.3|38
1616458050000|2021-03-23 00:07:30|5708.3|5702.3|5713.2|5707.2|5713.2|5707.2|5706.5|5700.5|7
1616458060000|2021-03-23 00:07:40|5713.7|5707.7|5714.6|5708.6|5714.6|5708.6|5713.7|5707.7|12
1616458070000|2021-03-23 00:07:50|5714.2|5708.2|5708.2|5702.2|5714.2|5708.2|5708.2|5702.2|14
1616458080000|2021-03-23 00:08:00|5707.8|5701.8|5703.7|5697.7|5708.7|5702.7|5703.7|5697.7|13
1616458090000|2021-03-23 00:08:10|5703.8|5697.8|5706.7|5700.7|5706.7|5700.7|5703.8|5697.8|7
1616458100000|2021-03-23 00:08:20|5707.7|5701.7|5705.5|5699.5|5707.7|5701.7|5704.4|5698.4|11
1616458110000|2021-03-23 00:08:30|5705.4|5699.4|5701.5|5695.5|5705.4|5699.4|5701.5|5695.5|26
1616458120000|2021-03-23 00:08:40|5703|5697|5701.6|5695.6|5703|5697|5701.5|5695.5|5
1616458130000|2021-03-23 00:08:50|5701.5|5695.5|5706|5700|5706.5|5700.5|5700.5|5694.5|10
1616458140000|2021-03-23 00:09:00|5705.5|5699.5|5704.1|5698.1|5705.5|5699.5|5703.1|5697.1|12
1616458150000|2021-03-23 00:09:10|5704.2|5698.2|5704.5|5698.5|5705.1|5699.1|5703.8|5697.8|11
1616458160000|2021-03-23 00:09:20|5704.1|5698.1|5703.5|5697.5|5704.1|5698.1|5703.5|5697.5|4
1616458170000|2021-03-23 00:09:30|5703.1|5697.1|5703|5697|5703.5|5697.5|5702.9|5696.9|17
1616458180000|2021-03-23 00:09:40|5703.1|5697.1|5711.7|5705.7|5711.7|5705.7|5703.1|5697.1|22
1616458190000|2021-03-23 00:09:50|5711.6|5705.6|5711.6|5705.6|5712.1|5706.1|5710.7|5704.7|8
1616458200000|2021-03-23 00:10:00|5711.2|5705.2|5707.6|5701.6|5711.2|5705.2|5707.6|5701.6|21
1616458210000|2021-03-23 00:10:10|5706.2|5700.2|5703.8|5697.8|5706.2|5700.2|5703.8|5697.8|15
1616458220000|2021-03-23 00:10:20|5703|5697|5704.3|5698.3|5704.3|5698.3|5702.8|5696.8|6
1616458230000|2021-03-23 00:10:30|5703.8|5697.8|5703.7|5697.7|5703.8|5697.8|5703.7|5697.7|16
1616458240000|2021-03-23 00:10:40|5703.8|5697.8|5703.7|5697.7|5703.8|5697.8|5703.7|5697.7|0
1616458250000|2021-03-23 00:10:50|5703.3|5697.3|5704|5698|5704.5|5698.5|5703.3|5697.3|2
1616458260000|2021-03-23 00:11:00|5703.9|5697.9|5707.7|5701.7|5707.7|5701.7|5703.9|5697.9|10
1616458270000|2021-03-23 00:11:10|5708.2|5702.2|5710.7|5704.7|5710.7|5704.7|5708.2|5702.2|5
1616458280000|2021-03-23 00:11:20|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5
1616458290000|2021-03-23 00:11:30|5712.6|5706.6|5714.1|5708.1|5714.6|5708.6|5712.3|5706.3|14
1616458300000|2021-03-23 00:11:40|5714.2|5708.2|5717|5711|5718.7|5712.7|5714.2|5708.2|19
1616458310000|2021-03-23 00:11:50|5717.9|5711.9|5724.7|5718.7|5724.7|5718.7|5717.1|5711.1|62
1616458320000|2021-03-23 00:12:00|5724.6|5718.6|5727.3|5721.3|5728.3|5722.3|5722.7|5716.7|39
1616458330000|2021-03-23 00:12:10|5728.1|5722.1|5730.8|5724.8|5730.8|5724.8|5727.3|5721.3|21
1616458340000|2021-03-23 00:12:20|5730.4|5724.4|5733.2|5727.2|5733.3|5727.3|5730.3|5724.3|20
1616458350000|2021-03-23 00:12:30|5732.7|5726.7|5734|5728|5734.4|5728.4|5731.8|5725.8|12
1616458360000|2021-03-23 00:12:40|5733.9|5727.9|5730.7|5724.7|5733.9|5727.9|5730.3|5724.3|3
1616458370000|2021-03-23 00:12:50|5732.3|5722.3|5726.7|5720.7|5732.3|5722.3|5724.9|5718.9|16
1616458380000|2021-03-23 00:13:00|5727.2|5721.2|5728.3|5722.3|5728.7|5722.7|5725.3|5719.3|12
1616458390000|2021-03-23 00:13:10|5728.2|5722.2|5729.3|5723.3|5731|5725|5728.2|5722.2|14
1616458400000|2021-03-23 00:13:20|5730.1|5724.1|5730.4|5724.4|5730.4|5724.4|5729.6|5723.6|1
1616458410000|2021-03-23 00:13:30|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5727.9|5721.9|2
1616458420000|2021-03-23 00:13:40|5730|5724|5728.2|5722.2|5730|5724|5725.7|5719.7|20
1616458430000|2021-03-23 00:13:50|5728.6|5722.6|5727.3|5721.3|5728.6|5722.6|5727.3|5721.3|0
1616458440000|2021-03-23 00:14:00|5726.9|5720.9|5726.2|5720.2|5726.9|5720.9|5722.4|5716.4|16
1616458450000|2021-03-23 00:14:10|5725.4|5719.4|5728.6|5722.6|5728.6|5722.6|5724.1|5718.1|4
1616458460000|2021-03-23 00:14:20|5728.7|5722.7|5724.4|5718.4|5728.7|5722.7|5724.4|5718.4|10
1616458470000|2021-03-23 00:14:30|5724.3|5718.3|5721.7|5715.7|5724.3|5718.3|5720|5714|11
1616458480000|2021-03-23 00:14:40|5721.3|5715.3|5718.4|5712.4|5721.3|5715.3|5718.4|5712.4|6
1616458490000|2021-03-23 00:14:50|5717.9|5711.9|5717.3|5711.3|5717.9|5711.9|5716.9|5710.9|7
1616458500000|2021-03-23 00:15:00|5716.4|5710.4|5717.1|5711.1|5717.2|5711.2|5715.4|5709.4|12
1616458510000|2021-03-23 00:15:10|5716.3|5710.3|5718.7|5712.7|5719.2|5713.2|5715|5709|12
1616458520000|2021-03-23 00:15:20|5718.6|5712.6|5721.9|5715.9|5721.9|5715.9|5717.3|5711.3|7
1616458530000|2021-03-23 00:15:30|5718.9|5712.9|5718.9|5712.9|5719.9|5713.9|5715.2|5709.2|17
1616458540000|2021-03-23 00:15:40|5718|5712|5718.5|5712.5|5718.5|5712.5|5718|5712|1
1616458550000|2021-03-23 00:15:50|5716.5|5710.5|5717.4|5711.4|5717.4|5711.4|5716|5710|13
1616458560000|2021-03-23 00:16:00|5717.5|5711.5|5718.4|5712.4|5718.4|5712.4|5716.9|5710.9|19
1616458570000|2021-03-23 00:16:10|5718.8|5712.8|5722.3|5716.3|5722.3|5716.3|5718.8|5712.8|5
1616458580000|2021-03-23 00:16:20|5722.8|5716.8|5722.5|5716.5|5724.4|5718.4|5721.4|5715.4|32
1616458590000|2021-03-23 00:16:30|5722.4|5716.4|5722.8|5716.8|5724.3|5718.3|5722.4|5716.4|50
1616458600000|2021-03-23 00:16:40|5721.9|5715.9|5721|5715|5721.9|5715.9|5721|5715|2
1616458610000|2021-03-23 00:16:50|5720.7|5714.7|5718.9|5712.9|5720.7|5714.7|5718.8|5712.8|1
1616458620000|2021-03-23 00:17:00|5718.4|5712.4|5716.5|5710.5|5718.4|5712.4|5716.5|5710.5|13
1616458630000|2021-03-23 00:17:10|5716.7|5710.7|5716.9|5710.9|5718.4|5712.4|5716.7|5710.7|22
1616458640000|2021-03-23 00:17:20|5716.3|5710.3|5718.3|5712.3|5718.3|5712.3|5715.9|5709.9|9
1616458650000|2021-03-23 00:17:30|5717.5|5711.5|5717.4|5711.4|5717.5|5711.5|5717.4|5711.4|2
1616458660000|2021-03-23 00:17:40|5719.9|5713.9|5718.4|5712.4|5719.9|5713.9|5718.4|5712.4|21
1616458670000|2021-03-23 00:17:50|5717.9|5711.9|5717.8|5711.8|5717.9|5711.9|5716.6|5710.6|7
1616458680000|2021-03-23 00:18:00|5719.4|5713.4|5717.5|5711.5|5719.4|5713.4|5716.7|5710.7|7
1616458690000|2021-03-23 00:18:10|5717.4|5711.4|5711.6|5705.6|5717.4|5711.4|5711.2|5705.2|31
1616458700000|2021-03-23 00:18:20|5712|5706|5713|5707|5713.4|5707.4|5711.9|5705.9|10
1616458710000|2021-03-23 00:18:30|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5711.9|5705.9|6
1616458720000|2021-03-23 00:18:40|5713.3|5707.3|5720.4|5714.4|5720.8|5714.8|5713.3|5707.3|26
1616458730000|2021-03-23 00:18:50|5723.3|5717.3|5722.8|5716.8|5723.7|5717.7|5722.8|5716.8|10
1616458740000|2021-03-23 00:19:00|5722.7|5716.7|5725.1|5719.1|5725.1|5719.1|5721.9|5715.9|24
1616458750000|2021-03-23 00:19:10|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.3|5718.3|5
1616458760000|2021-03-23 00:19:20|5724|5718|5724.4|5718.4|5724.8|5718.8|5724|5718|3
1616458770000|2021-03-23 00:19:30|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|2
1616458780000|2021-03-23 00:19:40|5723|5717|5726.5|5720.5|5727|5721|5723|5717|37
1616458790000|2021-03-23 00:19:50|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5725.6|5719.6|2
1616458800000|2021-03-23 00:20:00|5725.7|5719.7|5720.8|5714.8|5725.7|5719.7|5720.8|5714.8|10
1616458810000|2021-03-23 00:20:10|5721|5715|5725|5719|5725.5|5719.5|5721|5715|23
1616458820000|2021-03-23 00:20:20|5724.9|5718.9|5726.6|5720.6|5726.6|5720.6|5724.9|5718.9|6
1616458830000|2021-03-23 00:20:30|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5726.2|5720.2|5
1616458840000|2021-03-23 00:20:40|5726.6|5720.6|5724.2|5718.2|5726.6|5720.6|5724.2|5718.2|3
1616458850000|2021-03-23 00:20:50|5723.7|5717.7|5722.7|5716.7|5723.7|5717.7|5722.3|5716.3|3
1616458860000|2021-03-23 00:21:00|5722.3|5716.3|5719.6|5713.6|5722.8|5716.8|5719.6|5713.6|6
1616458870000|2021-03-23 00:21:10|5719.2|5713.2|5716.8|5710.8|5719.6|5713.6|5716.8|5710.8|11
1616458880000|2021-03-23 00:21:20|5716.9|5710.9|5714.1|5708.1|5716.9|5710.9|5714.1|5708.1|7
1616458890000|2021-03-23 00:21:30|5713.2|5707.2|5713.5|5707.5|5713.6|5707.6|5711.1|5705.1|20
1616458900000|2021-03-23 00:21:40|||||||||1
1616458910000|2021-03-23 00:21:50|5713.3|5707.3|5714.4|5708.4|5714.4|5708.4|5712.4|5706.4|20
1616458920000|2021-03-23 00:22:00|5711.7|5705.7|5714.1|5708.1|5714.1|5708.1|5711.6|5705.6|42
1616458930000|2021-03-23 00:22:10|5713.7|5707.7|5712.8|5706.8|5713.7|5707.7|5712.8|5706.8|5
1616458940000|2021-03-23 00:22:20|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5711.8|5705.8|1
1616458950000|2021-03-23 00:22:30|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1616458960000|2021-03-23 00:22:40|5710.3|5704.3|5704|5698|5710.3|5704.3|5703.5|5697.5|111
1616458970000|2021-03-23 00:22:50|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704|5698|3
1616458980000|2021-03-23 00:23:00|5704|5698|5701.9|5695.9|5704|5698|5701.9|5695.9|14
1616458990000|2021-03-23 00:23:10|5701.5|5695.5|5703.5|5697.5|5703.5|5697.5|5701.5|5695.5|5
1616459000000|2021-03-23 00:23:20|5703|5697|5702.2|5696.2|5703|5697|5702.2|5696.2|15
1616459010000|2021-03-23 00:23:30|5702.6|5696.6|5702.5|5696.5|5702.6|5696.6|5702.1|5696.1|5
1616459020000|2021-03-23 00:23:40|5703|5697|5707.7|5701.7|5707.7|5701.7|5702.9|5696.9|8
1616459030000|2021-03-23 00:23:50|5707.3|5701.3|5707.6|5701.6|5707.7|5701.7|5707.3|5701.3|0
1616459040000|2021-03-23 00:24:00|5708.4|5702.4|5712.5|5706.5|5712.5|5706.5|5704.1|5698.1|27
1616459050000|2021-03-23 00:24:10|5712.9|5706.9|5712|5706|5712.9|5706.9|5712|5706|2
1616459060000|2021-03-23 00:24:20|5712.4|5706.4|5713.3|5707.3|5713.3|5707.3|5712.4|5706.4|5
1616459070000|2021-03-23 00:24:30|||||||||1
1616459080000|2021-03-23 00:24:40|5713.2|5707.2|5712.4|5706.4|5713.2|5707.2|5712.4|5706.4|1
1616459090000|2021-03-23 00:24:50|5711.9|5705.9|5711.4|5705.4|5711.9|5705.9|5711.4|5705.4|1
1616459100000|2021-03-23 00:25:00|5710.5|5704.5|5707.1|5701.1|5710.5|5704.5|5707.1|5701.1|9
1616459110000|2021-03-23 00:25:10|5706.5|5700.5|5706.1|5700.1|5706.5|5700.5|5706|5700|0
1616459120000|2021-03-23 00:25:20|5706|5700|5706|5700|5706|5700|5705.2|5699.2|1
1616459130000|2021-03-23 00:25:30|5706.9|5700.9|5706.5|5700.5|5706.9|5700.9|5706.5|5700.5|6
1616459140000|2021-03-23 00:25:40|5709.5|5703.5|5708|5702|5709.5|5703.5|5708|5702|3
1616459150000|2021-03-23 00:25:50|5707.5|5701.5|5708.4|5702.4|5708.4|5702.4|5707|5701|7
1616459160000|2021-03-23 00:26:00|5708.5|5702.5|5704.1|5698.1|5708.5|5702.5|5704.1|5698.1|6
1616459170000|2021-03-23 00:26:10|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|9
1616459180000|2021-03-23 00:26:20|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5
1616459190000|2021-03-23 00:26:30|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|0
1616459210000|2021-03-23 00:26:50|5704.5|5698.5|5703.1|5697.1|5704.5|5698.5|5703|5697|77
1616459220000|2021-03-23 00:27:00|5703|5697|5700.8|5694.8|5703|5697|5700.8|5694.8|45
1616459230000|2021-03-23 00:27:10|5700.7|5694.7|5703.1|5697.1|5703.5|5697.5|5700.7|5694.7|11
1616459240000|2021-03-23 00:27:20|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|3
1616459260000|2021-03-23 00:27:40|5703.1|5697.1|5703.7|5697.7|5703.7|5697.7|5703.1|5697.1|3
1616459270000|2021-03-23 00:27:50|5704.7|5698.7|5706.6|5700.6|5707.6|5701.6|5704.7|5698.7|4
1616459280000|2021-03-23 00:28:00|5706.2|5700.2|5704.7|5698.7|5706.2|5700.2|5704.7|5698.7|4
1616459290000|2021-03-23 00:28:10|5705.1|5699.1|5703.1|5697.1|5705.1|5699.1|5703.1|5697.1|3
1616459300000|2021-03-23 00:28:20|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|2
1616459310000|2021-03-23 00:28:30|5704.1|5698.1|5707.5|5701.5|5707.5|5701.5|5704.1|5698.1|5
1616459320000|2021-03-23 00:28:40|5707.4|5701.4|5707|5701|5707.4|5701.4|5707|5701|0
1616459330000|2021-03-23 00:28:50|5706.6|5700.6|5706.5|5700.5|5706.6|5700.6|5705.6|5699.6|1
1616459340000|2021-03-23 00:29:00|5705.7|5699.7|5704.1|5698.1|5705.7|5699.7|5703.6|5697.6|11
1616459350000|2021-03-23 00:29:10|5704.7|5698.7|5708.1|5702.1|5708.1|5702.1|5704.7|5698.7|7
1616459360000|2021-03-23 00:29:20|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|1
1616459370000|2021-03-23 00:29:30|5709.6|5703.6|5709.5|5703.5|5709.6|5703.6|5709.5|5703.5|0
1616459380000|2021-03-23 00:29:40|5710.5|5704.5|5711|5705|5711.4|5705.4|5710.5|5704.5|3
1616459390000|2021-03-23 00:29:50|5711.4|5705.4|5710.6|5704.6|5711.4|5705.4|5710.6|5704.6|2
1616459400000|2021-03-23 00:30:00|5710.8|5704.8|5716.3|5710.3|5717.8|5711.8|5710.8|5704.8|23
1616459410000|2021-03-23 00:30:10|5717.3|5711.3|5719.7|5713.7|5720|5714|5717.3|5711.3|8
1616459420000|2021-03-23 00:30:20|5720.1|5714.1|5715.9|5709.9|5720.1|5714.1|5715.9|5709.9|9
1616459430000|2021-03-23 00:30:30|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1616459440000|2021-03-23 00:30:40|5715|5709|5715|5709|5715.5|5709.5|5715|5709|1
1616459450000|2021-03-23 00:30:50|5714.6|5708.6|5715.5|5709.5|5715.5|5709.5|5714.6|5708.6|2
1616459460000|2021-03-23 00:31:00|5715|5709|5717.9|5711.9|5718.3|5712.3|5715|5709|13
1616459470000|2021-03-23 00:31:10|5719.3|5713.3|5720.2|5714.2|5720.2|5714.2|5719.3|5713.3|1
1616459480000|2021-03-23 00:31:20|5719.6|5713.6|5718.8|5712.8|5720|5714|5718.8|5712.8|4
1616459490000|2021-03-23 00:31:30|5718.1|5712.1|5717.7|5711.7|5718.1|5712.1|5717.7|5711.7|3
1616459500000|2021-03-23 00:31:40|||||||||1
1616459510000|2021-03-23 00:31:50|5716.7|5710.7|5715.3|5709.3|5716.7|5710.7|5715.3|5709.3|2
1616459520000|2021-03-23 00:32:00|5715.2|5709.2|5715.9|5709.9|5716.3|5710.3|5715.2|5709.2|1
1616459530000|2021-03-23 00:32:10|5715.7|5709.7|5717.7|5711.7|5718.1|5712.1|5715.7|5709.7|11
1616459540000|2021-03-23 00:32:20|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5716.9|5710.9|1
1616459550000|2021-03-23 00:32:30|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|5716.9|5710.9|3
1616459570000|2021-03-23 00:32:50|5717|5711|5717.4|5711.4|5717.9|5711.9|5717|5711|6
1616459580000|2021-03-23 00:33:00|5717.8|5711.8|5719.8|5713.8|5719.8|5713.8|5717.8|5711.8|11
1616459590000|2021-03-23 00:33:10|5719.9|5713.9|5721.5|5715.5|5721.5|5715.5|5719.9|5713.9|5
1616459600000|2021-03-23 00:33:20|5721.4|5715.4|5722.3|5716.3|5722.7|5716.7|5721.4|5715.4|2
1616459610000|2021-03-23 00:33:30|||||||||2
1616459620000|2021-03-23 00:33:40|5722.7|5716.7|5722.3|5716.3|5722.7|5716.7|5721.9|5715.9|3
1616459630000|2021-03-23 00:33:50|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.5|5715.5|2
1616459640000|2021-03-23 00:34:00|5722.7|5716.7|5722.1|5716.1|5722.7|5716.7|5721.9|5715.9|2
1616459650000|2021-03-23 00:34:10|5721.7|5715.7|5723|5717|5723.4|5717.4|5721.7|5715.7|3
1616459660000|2021-03-23 00:34:20|5722.6|5716.6|5723.4|5717.4|5723.4|5717.4|5722.6|5716.6|1
1616459670000|2021-03-23 00:34:30|5723|5717|5725.7|5719.7|5725.7|5719.7|5723|5717|4
1616459680000|2021-03-23 00:34:40|5727.4|5721.4|5729.8|5723.8|5729.8|5723.8|5727.4|5721.4|19
1616459690000|2021-03-23 00:34:50|5728.9|5722.9|5721.7|5715.7|5729|5723|5721.7|5715.7|16
1616459700000|2021-03-23 00:35:00|5721.3|5715.3|5723.7|5717.7|5723.7|5717.7|5721.3|5715.3|10
1616459710000|2021-03-23 00:35:10|5723.8|5717.8|5724.7|5718.7|5724.7|5718.7|5723.8|5717.8|2
1616459720000|2021-03-23 00:35:20|5723.8|5717.8|5726.4|5720.4|5726.9|5720.9|5723.8|5717.8|12
1616459730000|2021-03-23 00:35:30|5727.3|5721.3|5726.7|5720.7|5727.7|5721.7|5726.3|5720.3|28
1616459740000|2021-03-23 00:35:40|5726.3|5720.3|5725.7|5719.7|5726.3|5720.3|5725.3|5719.3|1
1616459750000|2021-03-23 00:35:50|5726.1|5720.1|5727.4|5721.4|5727.5|5721.5|5726|5720|8
1616459760000|2021-03-23 00:36:00|5727.8|5721.8|5727.4|5721.4|5727.8|5721.8|5726.5|5720.5|4
1616459770000|2021-03-23 00:36:10|5727|5721|5726.9|5720.9|5727|5721|5726.9|5720.9|2
1616459790000|2021-03-23 00:36:30|5726.4|5720.4|5727.5|5721.5|5727.5|5721.5|5726.3|5720.3|1
1616459800000|2021-03-23 00:36:40|5727.1|5721.1|5727.4|5721.4|5727.5|5721.5|5727.1|5721.1|1
1616459810000|2021-03-23 00:36:50|5728.2|5722.2|5727.1|5721.1|5728.2|5722.2|5726.7|5720.7|12
1616459820000|2021-03-23 00:37:00|5727|5721|5727|5721|5727|5721|5726.5|5720.5|8
1616459830000|2021-03-23 00:37:10|5726.1|5720.1|5724.6|5718.6|5726.1|5720.1|5724.5|5718.5|26
1616459850000|2021-03-23 00:37:30|5724.5|5718.5|5723.1|5717.1|5724.5|5718.5|5722.1|5716.1|6
1616459860000|2021-03-23 00:37:40|5723.5|5717.5|5723.1|5717.1|5723.5|5717.5|5722.6|5716.6|4
1616459870000|2021-03-23 00:37:50|5723|5717|5722.5|5716.5|5723|5717|5722.5|5716.5|2
1616459880000|2021-03-23 00:38:00|5722.1|5716.1|5722.5|5716.5|5722.5|5716.5|5721.3|5715.3|5
1616459890000|2021-03-23 00:38:10|5721.7|5715.7|5721.2|5715.2|5721.7|5715.7|5721.2|5715.2|0
1616459900000|2021-03-23 00:38:20|5720.6|5714.6|5720.1|5714.1|5720.6|5714.6|5720.1|5714.1|1
1616459920000|2021-03-23 00:38:40|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1616459930000|2021-03-23 00:38:50|5719.6|5713.6|5718.5|5712.5|5719.6|5713.6|5718.1|5712.1|0
1616459940000|2021-03-23 00:39:00|5717.7|5711.7|5717.6|5711.6|5717.7|5711.7|5717.1|5711.1|4
1616459950000|2021-03-23 00:39:10|5717.5|5711.5|5717.6|5711.6|5717.6|5711.6|5717.5|5711.5|0
1616459960000|2021-03-23 00:39:20|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|5717.7|5711.7|0
1616459990000|2021-03-23 00:39:50|5717.6|5711.6|5717.5|5711.5|5717.6|5711.6|5717.5|5711.5|1
1616460000000|2021-03-23 00:40:00|5717.6|5711.6|5718.8|5712.8|5718.8|5712.8|5717.6|5711.6|2
1616460010000|2021-03-23 00:40:10|5718.6|5712.6|5718.8|5712.8|5718.8|5712.8|5718.2|5712.2|5
1616460020000|2021-03-23 00:40:20|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|5718.7|5712.7|0
1616460030000|2021-03-23 00:40:30|5718.8|5712.8|5717.7|5711.7|5718.8|5712.8|5717.7|5711.7|1
1616460040000|2021-03-23 00:40:40|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1616460050000|2021-03-23 00:40:50|5718.2|5712.2|5718.9|5712.9|5719.3|5713.3|5718.2|5712.2|6
1616460060000|2021-03-23 00:41:00|5718.8|5712.8|5721|5715|5721.4|5715.4|5718.8|5712.8|5
1616460070000|2021-03-23 00:41:10|5720.6|5714.6|5720.5|5714.5|5720.6|5714.6|5720.2|5714.2|17
1616460080000|2021-03-23 00:41:20|5721.5|5715.5|5722.7|5716.7|5722.7|5716.7|5721.5|5715.5|15
1616460110000|2021-03-23 00:41:50|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|3
1616460120000|2021-03-23 00:42:00|5721.9|5715.9|5722.3|5716.3|5722.3|5716.3|5721.5|5715.5|5
1616460130000|2021-03-23 00:42:10|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1616460140000|2021-03-23 00:42:20|5722.5|5716.5|5726.9|5720.9|5726.9|5720.9|5722.5|5716.5|6
1616460150000|2021-03-23 00:42:30|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|2
1616460160000|2021-03-23 00:42:40|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.5|5720.5|1
1616460170000|2021-03-23 00:42:50|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1616460180000|2021-03-23 00:43:00|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|5725.8|5719.8|2
1616460190000|2021-03-23 00:43:10|5726.2|5720.2|5726.3|5720.3|5726.3|5720.3|5726.2|5720.2|0
1616460200000|2021-03-23 00:43:20|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|2
1616460210000|2021-03-23 00:43:30|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|5727.3|5721.3|4
1616460220000|2021-03-23 00:43:40|5727.2|5721.2|5726.8|5720.8|5727.2|5721.2|5726.8|5720.8|1
1616460230000|2021-03-23 00:43:50|5726.4|5720.4|5724.9|5718.9|5726.4|5720.4|5724.9|5718.9|2
1616460240000|2021-03-23 00:44:00|5725|5719|5724.9|5718.9|5725.4|5719.4|5724.8|5718.8|6
1616460260000|2021-03-23 00:44:20|||||||||2
1616460290000|2021-03-23 00:44:50|5727.6|5721.6|5728|5722|5728|5722|5727.6|5721.6|21
1616460300000|2021-03-23 00:45:00|5728.2|5722.2|5729.4|5723.4|5729.4|5723.4|5728.2|5722.2|6
1616460310000|2021-03-23 00:45:10|5729.8|5723.8|5730.2|5724.2|5730.2|5724.2|5729.7|5723.7|5
1616460320000|2021-03-23 00:45:20|5729.8|5723.8|5729.3|5723.3|5729.8|5723.8|5729.3|5723.3|0
1616460330000|2021-03-23 00:45:30|5729.8|5723.8|5729.3|5723.3|5729.8|5723.8|5728.9|5722.9|6
1616460350000|2021-03-23 00:45:50|5728.9|5722.9|5729.3|5723.3|5729.3|5723.3|5728.9|5722.9|6
1616460360000|2021-03-23 00:46:00|5728.9|5722.9|5727.2|5721.2|5728.9|5722.9|5727.2|5721.2|7
1616460370000|2021-03-23 00:46:10|5727.4|5721.4|5726.3|5720.3|5727.4|5721.4|5726.3|5720.3|2
1616460380000|2021-03-23 00:46:20|5726.4|5720.4|5727.4|5721.4|5727.4|5721.4|5726.4|5720.4|5
1616460400000|2021-03-23 00:46:40|5726.5|5720.5|5726.3|5720.3|5726.5|5720.5|5726.3|5720.3|1
1616460410000|2021-03-23 00:46:50|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|5725.9|5719.9|2
1616460420000|2021-03-23 00:47:00|5726.3|5720.3|5726.3|5720.3|5726.3|5720.3|5726.3|5720.3|3
1616460440000|2021-03-23 00:47:20|5725.9|5719.9|5726.2|5720.2|5726.2|5720.2|5725.9|5719.9|1
1616460450000|2021-03-23 00:47:30|5727.1|5721.1|5728.6|5722.6|5728.6|5722.6|5727.1|5721.1|7
1616460460000|2021-03-23 00:47:40|5729|5723|5729.1|5723.1|5729.1|5723.1|5728.6|5722.6|0
1616460470000|2021-03-23 00:47:50|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|5729.6|5723.6|2
1616460480000|2021-03-23 00:48:00|5728.6|5722.6|5729.6|5723.6|5729.6|5723.6|5728.1|5722.1|9
1616460490000|2021-03-23 00:48:10|5729.1|5723.1|5729.6|5723.6|5729.6|5723.6|5729.1|5723.1|2
1616460500000|2021-03-23 00:48:20|5730|5724|5730.5|5724.5|5730.5|5724.5|5729.6|5723.6|9
1616460510000|2021-03-23 00:48:30|5730.4|5724.4|5732.9|5726.9|5734.8|5728.8|5730.4|5724.4|36
1616460520000|2021-03-23 00:48:40|5733|5727|5733.8|5727.8|5733.8|5727.8|5733|5727|5
1616460530000|2021-03-23 00:48:50|5736.5|5730.5|5736.6|5730.6|5737.4|5731.4|5736.2|5730.2|14
1616460540000|2021-03-23 00:49:00|5736.8|5730.8|5738.4|5732.4|5738.5|5732.5|5736.8|5730.8|11
1616460550000|2021-03-23 00:49:10|5738.7|5732.7|5746.9|5740.9|5747|5741|5738.7|5732.7|30
1616460560000|2021-03-23 00:49:20|5747|5741|5746.8|5740.8|5748.5|5742.5|5746.8|5740.8|8
1616460570000|2021-03-23 00:49:30|5746.7|5740.7|5748.5|5742.5|5748.5|5742.5|5746.3|5740.3|6
1616460580000|2021-03-23 00:49:40|5748.4|5742.4|5746.6|5740.6|5748.4|5742.4|5746.2|5740.2|5
1616460590000|2021-03-23 00:49:50|5746.8|5740.8|5747|5741|5748.8|5742.8|5746.8|5740.8|7
1616460600000|2021-03-23 00:50:00|5747.4|5741.4|5749.6|5743.6|5749.6|5743.6|5747.4|5741.4|6
1616460610000|2021-03-23 00:50:10|5750|5744|5750.1|5744.1|5750.5|5744.5|5749.6|5743.6|11
1616460620000|2021-03-23 00:50:20|5749.7|5743.7|5751|5745|5751|5745|5749.7|5743.7|5
1616460630000|2021-03-23 00:50:30|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|5750.6|5744.6|2
1616460640000|2021-03-23 00:50:40|5751|5745|5752.3|5746.3|5752.6|5746.6|5751|5745|2
1616460650000|2021-03-23 00:50:50|5752.6|5746.6|5758.2|5752.2|5761.2|5755.2|5752.6|5746.6|41
1616460660000|2021-03-23 00:51:00|5758.6|5752.6|5759.6|5753.6|5761.1|5755.1|5758.6|5752.6|23
1616460670000|2021-03-23 00:51:10|5758.3|5752.3|5759.9|5753.9|5762.1|5756.1|5758.2|5752.2|18
1616460680000|2021-03-23 00:51:20|5760.3|5754.3|5761|5755|5762.4|5756.4|5759.9|5753.9|5
1616460690000|2021-03-23 00:51:30|5760.6|5754.6|5761|5755|5762.3|5756.3|5759.3|5753.3|9
1616460700000|2021-03-23 00:51:40|5760.4|5754.4|5758.2|5752.2|5760.4|5754.4|5758.2|5752.2|7
1616460710000|2021-03-23 00:51:50|5759.1|5753.1|5756.7|5750.7|5759.1|5753.1|5756.7|5750.7|5
1616460720000|2021-03-23 00:52:00|5757.1|5751.1|5743.2|5737.2|5757.1|5751.1|5743.2|5737.2|39
1616460730000|2021-03-23 00:52:10|5742.8|5736.8|5743.7|5737.7|5743.7|5737.7|5742.2|5736.2|13
1616460740000|2021-03-23 00:52:20|5744.2|5738.2|5746.7|5740.7|5746.7|5740.7|5744.2|5738.2|4
1616460750000|2021-03-23 00:52:30|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5745.7|5739.7|2
1616460770000|2021-03-23 00:52:50|5746.7|5740.7|5747.7|5741.7|5747.7|5741.7|5746.7|5740.7|1
1616460780000|2021-03-23 00:53:00|5747.2|5741.2|5749.7|5743.7|5750.2|5744.2|5746.8|5740.8|9
1616460790000|2021-03-23 00:53:10|5750.1|5744.1|5747.2|5741.2|5750.1|5744.1|5747.1|5741.1|16
1616460800000|2021-03-23 00:53:20|5747.7|5741.7|5751.5|5745.5|5751.5|5745.5|5747.2|5741.2|5
1616460810000|2021-03-23 00:53:30|5751.1|5745.1|5751.6|5745.6|5751.6|5745.6|5751.1|5745.1|4
1616460820000|2021-03-23 00:53:40|5751.2|5745.2|5752.7|5746.7|5752.7|5746.7|5751.2|5745.2|0
1616460830000|2021-03-23 00:53:50|5752.2|5746.2|5752.2|5746.2|5752.7|5746.7|5752.2|5746.2|1
1616460840000|2021-03-23 00:54:00|5752.6|5746.6|5752.7|5746.7|5752.7|5746.7|5752.6|5746.6|2
1616460850000|2021-03-23 00:54:10|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|1
1616460860000|2021-03-23 00:54:20|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|2
1616460870000|2021-03-23 00:54:30|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|5752.3|5746.3|3
1616460880000|2021-03-23 00:54:40|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|5752.7|5746.7|1
1616460900000|2021-03-23 00:55:00|5753.2|5747.2|5754.7|5748.7|5756.7|5750.7|5752.7|5746.7|18
1616460910000|2021-03-23 00:55:10|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|5755.1|5749.1|2
1616460920000|2021-03-23 00:55:20|5755.6|5749.6|5755.1|5749.1|5755.6|5749.6|5755|5749|7
1616460940000|2021-03-23 00:55:40|5755.6|5749.6|5752.2|5746.2|5755.6|5749.6|5752.2|5746.2|4
1616460950000|2021-03-23 00:55:50|5752.1|5746.1|5752.1|5746.1|5752.7|5746.7|5752.1|5746.1|1
1616460960000|2021-03-23 00:56:00|5751.6|5745.6|5750.7|5744.7|5751.6|5745.6|5750.7|5744.7|18
1616460970000|2021-03-23 00:56:10|5750.6|5744.6|5746.7|5740.7|5750.6|5744.6|5746.3|5740.3|10
1616460980000|2021-03-23 00:56:20|5745.9|5739.9|5746.7|5740.7|5746.7|5740.7|5745.9|5739.9|17
1616460990000|2021-03-23 00:56:30|5745.9|5739.9|5744.9|5738.9|5745.9|5739.9|5744.9|5738.9|9
1616461000000|2021-03-23 00:56:40|5744.4|5738.4|5742.6|5736.6|5744.4|5738.4|5742.6|5736.6|39
1616461010000|2021-03-23 00:56:50|5741.3|5735.3|5739.8|5733.8|5741.3|5735.3|5738.7|5732.7|12
1616461020000|2021-03-23 00:57:00|5739.3|5733.3|5738.8|5732.8|5739.3|5733.3|5738.8|5732.8|2
1616461030000|2021-03-23 00:57:10|5738.4|5732.4|5739.1|5733.1|5739.1|5733.1|5738.1|5732.1|6
1616461040000|2021-03-23 00:57:20|5739.2|5733.2|5740.1|5734.1|5740.1|5734.1|5739.2|5733.2|2
1616461050000|2021-03-23 00:57:30|5739.5|5733.5|5740.4|5734.4|5740.4|5734.4|5739.1|5733.1|11
1616461060000|2021-03-23 00:57:40|5740.5|5734.5|5741|5735|5741|5735|5740.5|5734.5|4
1616461070000|2021-03-23 00:57:50|5740.9|5734.9|5743.2|5737.2|5743.2|5737.2|5739.9|5733.9|35
1616461080000|2021-03-23 00:58:00|5743.5|5737.5|5743.7|5737.7|5743.7|5737.7|5743.5|5737.5|0
1616461090000|2021-03-23 00:58:10|5744.6|5738.6|5744.6|5738.6|5745|5739|5744.6|5738.6|7
1616461100000|2021-03-23 00:58:20|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|1
1616461110000|2021-03-23 00:58:30|5745|5739|5744.1|5738.1|5745.7|5739.7|5744.1|5738.1|2
1616461120000|2021-03-23 00:58:40|5743.7|5737.7|5743.6|5737.6|5743.7|5737.7|5743.6|5737.6|0
1616461130000|2021-03-23 00:58:50|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|5743.2|5737.2|0
1616461140000|2021-03-23 00:59:00|5743.6|5737.6|5741.5|5735.5|5743.6|5737.6|5741.5|5735.5|4
1616461150000|2021-03-23 00:59:10|5741.1|5735.1|5739.6|5733.6|5741.9|5735.9|5739.6|5733.6|22
1616461160000|2021-03-23 00:59:20|5739.9|5733.9|5740.3|5734.3|5741.3|5735.3|5738.9|5732.9|10
1616461170000|2021-03-23 00:59:30|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|4
1616461180000|2021-03-23 00:59:40|5737.4|5731.4|5729.6|5723.6|5737.4|5731.4|5728.2|5722.2|60
1616461190000|2021-03-23 00:59:50|5729.7|5723.7|5725.8|5719.8|5732.5|5726.5|5725.8|5719.8|61
1616461200000|2021-03-23 01:00:00|5723.4|5717.4|5737.2|5731.2|5737.2|5731.2|5720.5|5714.5|55
1616461210000|2021-03-23 01:00:10|5736.4|5730.4|5741.7|5735.7|5742|5736|5736.3|5730.3|49
1616461220000|2021-03-23 01:00:20|5741.6|5735.6|5737.3|5731.3|5742.4|5736.4|5737.3|5731.3|22
1616461230000|2021-03-23 01:00:30|5735.9|5729.9|5732.2|5726.2|5738.1|5732.1|5732.2|5726.2|10
1616461240000|2021-03-23 01:00:40|5732.6|5726.6|5732|5726|5735.7|5729.7|5732|5726|9
1616461250000|2021-03-23 01:00:50|5731.3|5725.3|5727.2|5721.2|5731.3|5725.3|5726.7|5720.7|15
1616461260000|2021-03-23 01:01:00|5726.3|5720.3|5721.7|5715.7|5726.3|5720.3|5718.4|5712.4|49
1616461270000|2021-03-23 01:01:10|5720.9|5714.9|5725.3|5719.3|5725.3|5719.3|5719.7|5713.7|23
1616461280000|2021-03-23 01:01:20|5724.9|5718.9|5725|5719|5727|5721|5724.9|5718.9|18
1616461290000|2021-03-23 01:01:30|5724.8|5718.8|5732.3|5726.3|5732.3|5726.3|5724.8|5718.8|29
1616461300000|2021-03-23 01:01:40|5732.6|5726.6|5732.3|5726.3|5732.6|5726.6|5731.7|5725.7|3
1616461310000|2021-03-23 01:01:50|5732.8|5726.8|5733.3|5727.3|5733.3|5727.3|5732.8|5726.8|0
1616461320000|2021-03-23 01:02:00|5732.5|5726.5|5727.8|5721.8|5732.5|5726.5|5727.8|5721.8|12
1616461330000|2021-03-23 01:02:10|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5728.7|5722.7|21
1616461340000|2021-03-23 01:02:20|5729|5723|5728.9|5722.9|5729|5723|5728.9|5722.9|0
1616461350000|2021-03-23 01:02:30|5728.3|5722.3|5724|5718|5728.3|5722.3|5724|5718|4
1616461360000|2021-03-23 01:02:40|5723.1|5717.1|5722.6|5716.6|5724.1|5718.1|5720.6|5714.6|9
1616461370000|2021-03-23 01:02:50|5723|5717|5721.3|5715.3|5723.2|5717.2|5721.3|5715.3|8
1616461380000|2021-03-23 01:03:00|5720.9|5714.9|5718.4|5712.4|5720.9|5714.9|5718.4|5712.4|1
1616461390000|2021-03-23 01:03:10|5718.5|5712.5|5722.3|5716.3|5722.3|5716.3|5718.5|5712.5|12
1616461400000|2021-03-23 01:03:20|5722.7|5716.7|5723|5717|5723|5717|5721.8|5715.8|10
1616461410000|2021-03-23 01:03:30|5720.2|5714.2|5718.8|5712.8|5721.3|5715.3|5718.4|5712.4|51
1616461420000|2021-03-23 01:03:40|5718.3|5712.3|5718.3|5712.3|5718.7|5712.7|5717.5|5711.5|3
1616461430000|2021-03-23 01:03:50|5718.9|5712.9|5722|5716|5722|5716|5718.9|5712.9|10
1616461440000|2021-03-23 01:04:00|5721.6|5715.6|5722.3|5716.3|5723.2|5717.2|5721.6|5715.6|16
1616461450000|2021-03-23 01:04:10|5722.7|5716.7|5722.3|5716.3|5722.7|5716.7|5722.3|5716.3|3
1616461460000|2021-03-23 01:04:20|5722.7|5716.7|5722.3|5716.3|5722.7|5716.7|5722.3|5716.3|2
1616461470000|2021-03-23 01:04:30|5721.8|5715.8|5722.3|5716.3|5722.3|5716.3|5721.8|5715.8|1
1616461480000|2021-03-23 01:04:40|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|5721.8|5715.8|0
1616461490000|2021-03-23 01:04:50|5722.1|5716.1|5720.2|5714.2|5722.1|5716.1|5720.2|5714.2|6
1616461500000|2021-03-23 01:05:00|5719.8|5713.8|5721.2|5715.2|5721.2|5715.2|5719.8|5713.8|6
1616461510000|2021-03-23 01:05:10|5721.1|5715.1|5720.6|5714.6|5722.1|5716.1|5720.6|5714.6|13
1616461520000|2021-03-23 01:05:20|5721|5715|5720.2|5714.2|5721|5715|5720.2|5714.2|3
1616461530000|2021-03-23 01:05:30|5720.6|5714.6|5721.5|5715.5|5721.5|5715.5|5720.6|5714.6|0
1616461540000|2021-03-23 01:05:40|5722|5716|5722|5716|5722.1|5716.1|5720.7|5714.7|6
1616461550000|2021-03-23 01:05:50|5723|5717|5723.1|5717.1|5723.5|5717.5|5723|5717|1
1616461560000|2021-03-23 01:06:00|5722.6|5716.6|5721.7|5715.7|5722.6|5716.6|5721.7|5715.7|2
1616461570000|2021-03-23 01:06:10|5722.1|5716.1|5721.7|5715.7|5722.2|5716.2|5721.7|5715.7|0
1616461580000|2021-03-23 01:06:20|5721.3|5715.3|5719.7|5713.7|5721.3|5715.3|5719.7|5713.7|6
1616461590000|2021-03-23 01:06:30|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|12
1616461600000|2021-03-23 01:06:40|5719.7|5713.7|5718.9|5712.9|5719.7|5713.7|5718.5|5712.5|8
1616461610000|2021-03-23 01:06:50|5718.8|5712.8|5720.2|5714.2|5720.6|5714.6|5718.5|5712.5|4
1616461620000|2021-03-23 01:07:00|5720.1|5714.1|5719.6|5713.6|5720.1|5714.1|5719|5713|11
1616461630000|2021-03-23 01:07:10|5719.1|5713.1|5719.2|5713.2|5719.7|5713.7|5718.2|5712.2|3
1616461640000|2021-03-23 01:07:20|5719.6|5713.6|5719.6|5713.6|5719.7|5713.7|5719.4|5713.4|8
1616461650000|2021-03-23 01:07:30|5719.7|5713.7|5718.8|5712.8|5720.7|5714.7|5718.8|5712.8|15
1616461660000|2021-03-23 01:07:40|5718.7|5712.7|5718.3|5712.3|5718.7|5712.7|5717.9|5711.9|3
1616461670000|2021-03-23 01:07:50|5718.7|5712.7|5719.6|5713.6|5719.6|5713.6|5718.3|5712.3|16
1616461680000|2021-03-23 01:08:00|5718.9|5712.9|5719.6|5713.6|5720.1|5714.1|5718.9|5712.9|5
1616461690000|2021-03-23 01:08:10|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|6
1616461700000|2021-03-23 01:08:20|5719.3|5713.3|5720.2|5714.2|5721.1|5715.1|5718.3|5712.3|27
1616461710000|2021-03-23 01:08:30|5720|5714|5714.4|5708.4|5720|5714|5714.3|5708.3|6
1616461720000|2021-03-23 01:08:40|5714.8|5708.8|5720.6|5714.6|5720.6|5714.6|5714.8|5708.8|27
1616461730000|2021-03-23 01:08:50|5720.5|5714.5|5715.8|5709.8|5720.5|5714.5|5715.8|5709.8|11
1616461740000|2021-03-23 01:09:00|5715.3|5709.3|5714.9|5708.9|5715.3|5709.3|5710.2|5704.2|33
1616461750000|2021-03-23 01:09:10|5715.8|5709.8|5716.2|5710.2|5716.7|5710.7|5715.8|5709.8|2
1616461760000|2021-03-23 01:09:20|5717.7|5711.7|5719.3|5713.3|5719.3|5713.3|5717.7|5711.7|6
1616461770000|2021-03-23 01:09:30|5719.7|5713.7|5724.6|5718.6|5724.6|5718.6|5719.7|5713.7|36
1616461780000|2021-03-23 01:09:40|5723.1|5717.1|5720.8|5714.8|5723.1|5717.1|5720.8|5714.8|7
1616461790000|2021-03-23 01:09:50|5720.9|5714.9|5719.6|5713.6|5720.9|5714.9|5718.8|5712.8|3
1616461800000|2021-03-23 01:10:00|5720|5714|5718.7|5712.7|5720.9|5714.9|5718.7|5712.7|2
1616461810000|2021-03-23 01:10:10|5718.6|5712.6|5717.2|5711.2|5718.6|5712.6|5717.2|5711.2|3
1616461820000|2021-03-23 01:10:20|5717.1|5711.1|5719|5713|5719|5713|5716.6|5710.6|7
1616461830000|2021-03-23 01:10:30|5719.4|5713.4|5719.9|5713.9|5719.9|5713.9|5719.4|5713.4|3
1616461840000|2021-03-23 01:10:40|5720|5714|5723.2|5717.2|5723.6|5717.6|5720|5714|8
1616461850000|2021-03-23 01:10:50|5724|5718|5724|5718|5724|5718|5724|5718|5
1616461860000|2021-03-23 01:11:00|5724.4|5718.4|5723.6|5717.6|5724.4|5718.4|5722.7|5716.7|9
1616461870000|2021-03-23 01:11:10|5724|5718|5723.1|5717.1|5724|5718|5722.7|5716.7|2
1616461880000|2021-03-23 01:11:20|5723.2|5717.2|5724|5718|5724|5718|5723.2|5717.2|2
1616461890000|2021-03-23 01:11:30|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|5725.2|5719.2|2
1616461900000|2021-03-23 01:11:40|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|5724.4|5718.4|3
1616461910000|2021-03-23 01:11:50|5724.8|5718.8|5725.1|5719.1|5725.2|5719.2|5724.8|5718.8|1
1616461920000|2021-03-23 01:12:00|5724.7|5718.7|5722.4|5716.4|5724.7|5718.7|5721.7|5715.7|16
1616461930000|2021-03-23 01:12:10|5722.5|5716.5|5723.7|5717.7|5724.2|5718.2|5722.5|5716.5|4
1616461940000|2021-03-23 01:12:20|||||||||1
1616461950000|2021-03-23 01:12:30|5723.3|5717.3|5724.2|5718.2|5724.2|5718.2|5723.3|5717.3|1
1616461960000|2021-03-23 01:12:40|||||||||1
1616461970000|2021-03-23 01:12:50|5723.7|5717.7|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|1
1616462000000|2021-03-23 01:13:20|5723.7|5717.7|5723.3|5717.3|5723.7|5717.7|5723.3|5717.3|2
1616462010000|2021-03-23 01:13:30|5723|5717|5722.4|5716.4|5724.2|5718.2|5722.4|5716.4|7
1616462020000|2021-03-23 01:13:40|5723.2|5717.2|5723.8|5717.8|5723.8|5717.8|5723.2|5717.2|2
1616462030000|2021-03-23 01:13:50|5724.3|5718.3|5723.3|5717.3|5724.3|5718.3|5723.3|5717.3|1
1616462040000|2021-03-23 01:14:00|5722.9|5716.9|5722|5716|5722.9|5716.9|5722|5716|2
1616462050000|2021-03-23 01:14:10|5722.4|5716.4|5721.8|5715.8|5722.4|5716.4|5721.4|5715.4|5
1616462060000|2021-03-23 01:14:20|5721.7|5715.7|5722.2|5716.2|5722.2|5716.2|5721.2|5715.2|2
1616462070000|2021-03-23 01:14:30|5722.7|5716.7|5721.8|5715.8|5723.3|5717.3|5721.8|5715.8|7
1616462080000|2021-03-23 01:14:40|5721.6|5715.6|5721.3|5715.3|5721.6|5715.6|5721.3|5715.3|3
1616462090000|2021-03-23 01:14:50|5720.9|5714.9|5721.6|5715.6|5721.6|5715.6|5720.9|5714.9|2
1616462100000|2021-03-23 01:15:00|5721.7|5715.7|5722.1|5716.1|5722.7|5716.7|5721.7|5715.7|13
1616462110000|2021-03-23 01:15:10|5722.6|5716.6|5721.3|5715.3|5722.6|5716.6|5721.3|5715.3|5
1616462120000|2021-03-23 01:15:20|5720.9|5714.9|5724.3|5718.3|5724.3|5718.3|5716.4|5710.4|19
1616462130000|2021-03-23 01:15:30|5724.8|5718.8|5723|5717|5725.4|5719.4|5723|5717|5
1616462140000|2021-03-23 01:15:40|5723.4|5717.4|5728.2|5722.2|5728.2|5722.2|5723.4|5717.4|3
1616462150000|2021-03-23 01:15:50|5728.4|5722.4|5730.7|5724.7|5731.6|5725.6|5728.4|5722.4|5
1616462160000|2021-03-23 01:16:00|5730.6|5724.6|5731|5725|5731|5725|5730.6|5724.6|0
1616462170000|2021-03-23 01:16:10|5731.1|5725.1|5731.7|5725.7|5731.7|5725.7|5730.9|5724.9|2
1616462180000|2021-03-23 01:16:20|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|5731.8|5725.8|0
1616462190000|2021-03-23 01:16:30|5731.9|5725.9|5733.2|5727.2|5734.2|5728.2|5731.9|5725.9|4
1616462200000|2021-03-23 01:16:40|5732.8|5726.8|5733.2|5727.2|5733.2|5727.2|5732.8|5726.8|6
1616462210000|2021-03-23 01:16:50|5733.9|5727.9|5734.4|5728.4|5734.8|5728.8|5733.9|5727.9|4
1616462220000|2021-03-23 01:17:00|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|0
1616462230000|2021-03-23 01:17:10|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|5736.9|5730.9|6
1616462240000|2021-03-23 01:17:20|5736.5|5730.5|5736.9|5730.9|5736.9|5730.9|5736.5|5730.5|0
1616462250000|2021-03-23 01:17:30|5735.9|5729.9|5737.4|5731.4|5737.4|5731.4|5735.9|5729.9|7
1616462260000|2021-03-23 01:17:40|5737.8|5731.8|5737.7|5731.7|5738.6|5732.6|5737.3|5731.3|6
1616462270000|2021-03-23 01:17:50|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|2
1616462280000|2021-03-23 01:18:00|5739.4|5733.4|5740.3|5734.3|5740.3|5734.3|5739.4|5733.4|4
1616462290000|2021-03-23 01:18:10|5739.8|5733.8|5744.6|5738.6|5745.3|5739.3|5739.8|5733.8|6
1616462300000|2021-03-23 01:18:20|5743.7|5737.7|5741.4|5735.4|5743.7|5737.7|5741.4|5735.4|17
1616462310000|2021-03-23 01:18:30|5741.8|5735.8|5738.5|5732.5|5741.8|5735.8|5738.5|5732.5|5
1616462320000|2021-03-23 01:18:40|5738|5732|5738|5732|5738|5732|5738|5732|0
1616462330000|2021-03-23 01:18:50|5738.6|5732.6|5739.5|5733.5|5739.5|5733.5|5738.5|5732.5|8
1616462340000|2021-03-23 01:19:00|5739|5733|5740.8|5734.8|5740.9|5734.9|5739|5733|8
1616462350000|2021-03-23 01:19:10|5741.2|5735.2|5740.8|5734.8|5741.3|5735.3|5740.8|5734.8|1
1616462360000|2021-03-23 01:19:20|5740|5734|5739.9|5733.9|5740.8|5734.8|5739.9|5733.9|14
1616462370000|2021-03-23 01:19:30|5740|5734|5740.3|5734.3|5740.3|5734.3|5740|5734|11
1616462380000|2021-03-23 01:19:40|5740.4|5734.4|5737.2|5731.2|5740.4|5734.4|5737.2|5731.2|7
1616462390000|2021-03-23 01:19:50|5736.6|5730.6|5739.6|5733.6|5739.6|5733.6|5736.6|5730.6|21
1616462400000|2021-03-23 01:20:00|5740.4|5734.4|5740.1|5734.1|5740.6|5734.6|5740.1|5734.1|5
1616462410000|2021-03-23 01:20:10|5740|5734|5739.8|5733.8|5740|5734|5739.4|5733.4|5
1616462420000|2021-03-23 01:20:20|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5739.1|5733.1|17
1616462430000|2021-03-23 01:20:30|5739.7|5733.7|5739.1|5733.1|5739.7|5733.7|5739.1|5733.1|9
1616462440000|2021-03-23 01:20:40|5739.5|5733.5|5739.4|5733.4|5739.5|5733.5|5739.4|5733.4|1
1616462450000|2021-03-23 01:20:50|||||||||6
1616462460000|2021-03-23 01:21:00|5739.5|5733.5|5739.8|5733.8|5739.9|5733.9|5739.1|5733.1|16
1616462470000|2021-03-23 01:21:10|5739.4|5733.4|5738.1|5732.1|5739.4|5733.4|5738.1|5732.1|4
1616462480000|2021-03-23 01:21:20|5737.7|5731.7|5737.5|5731.5|5738.4|5732.4|5737.4|5731.4|1
1616462490000|2021-03-23 01:21:30|5737|5731|5735.5|5729.5|5737|5731|5734.5|5728.5|10
1616462500000|2021-03-23 01:21:40|5735.6|5729.6|5736.4|5730.4|5736.8|5730.8|5734.6|5728.6|3
1616462510000|2021-03-23 01:21:50|5737.1|5731.1|5729.9|5723.9|5738.7|5732.7|5729.9|5723.9|100
1616462520000|2021-03-23 01:22:00|5730.8|5724.8|5731.2|5725.2|5731.2|5725.2|5730.8|5724.8|17
1616462530000|2021-03-23 01:22:10|||||||||1
1616462540000|2021-03-23 01:22:20|5731.7|5725.7|5728.6|5722.6|5731.7|5725.7|5728.4|5722.4|42
1616462550000|2021-03-23 01:22:30|5729.1|5723.1|5729.6|5723.6|5729.6|5723.6|5728.6|5722.6|8
1616462560000|2021-03-23 01:22:40|5729.7|5723.7|5727.1|5721.1|5729.8|5723.8|5727.1|5721.1|12
1616462570000|2021-03-23 01:22:50|5727|5721|5729.5|5723.5|5729.5|5723.5|5727|5721|3
1616462580000|2021-03-23 01:23:00|5729.9|5723.9|5730.5|5724.5|5730.5|5724.5|5729.9|5723.9|3
1616462590000|2021-03-23 01:23:10|5729|5723|5728.5|5722.5|5729|5723|5728|5722|12
1616462600000|2021-03-23 01:23:20|5729|5723|5729|5723|5729.5|5723.5|5728.4|5722.4|4
1616462610000|2021-03-23 01:23:30|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|1
1616462620000|2021-03-23 01:23:40|5728.9|5722.9|5728.5|5722.5|5728.9|5722.9|5728|5722|1
1616462630000|2021-03-23 01:23:50|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|5729.1|5723.1|0
1616462640000|2021-03-23 01:24:00|5729.5|5723.5|5727.1|5721.1|5729.5|5723.5|5727.1|5721.1|11
1616462650000|2021-03-23 01:24:10|5728.5|5722.5|5727.5|5721.5|5729.5|5723.5|5727.5|5721.5|12
1616462660000|2021-03-23 01:24:20|5727|5721|5727|5721|5727|5721|5726.5|5720.5|0
1616462670000|2021-03-23 01:24:30|5727.5|5721.5|5726.6|5720.6|5727.5|5721.5|5726|5720|4
1616462680000|2021-03-23 01:24:40|5726.9|5720.9|5730.5|5724.5|5730.5|5724.5|5726.9|5720.9|8
1616462690000|2021-03-23 01:24:50|5730.9|5724.9|5729|5723|5730.9|5724.9|5728.5|5722.5|17
1616462700000|2021-03-23 01:25:00|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|5728.5|5722.5|0
1616462710000|2021-03-23 01:25:10|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|5727.5|5721.5|1
1616462720000|2021-03-23 01:25:20|5727.2|5721.2|5728|5722|5728.5|5722.5|5727.2|5721.2|2
1616462730000|2021-03-23 01:25:30|5727.8|5721.8|5728.6|5722.6|5728.6|5722.6|5727.8|5721.8|6
1616462740000|2021-03-23 01:25:40|5728.7|5722.7|5728.7|5722.7|5728.8|5722.8|5728.3|5722.3|18
1616462750000|2021-03-23 01:25:50|5729|5723|5729.8|5723.8|5729.8|5723.8|5729|5723|1
1616462760000|2021-03-23 01:26:00|5729.3|5723.3|5728.8|5722.8|5729.3|5723.3|5728.8|5722.8|8
1616462770000|2021-03-23 01:26:10|5728.4|5722.4|5728.8|5722.8|5728.8|5722.8|5728.3|5722.3|0
1616462780000|2021-03-23 01:26:20|5728.4|5722.4|5728.4|5722.4|5728.4|5722.4|5728.3|5722.3|0
1616462790000|2021-03-23 01:26:30|5728.8|5722.8|5726.4|5720.4|5728.8|5722.8|5726.4|5720.4|3
1616462800000|2021-03-23 01:26:40|5726.3|5720.3|5727|5721|5727|5721|5726.3|5720.3|4
1616462810000|2021-03-23 01:26:50|5726.5|5720.5|5723.1|5717.1|5727|5721|5723.1|5717.1|17
1616462820000|2021-03-23 01:27:00|5723.6|5717.6|5722.7|5716.7|5723.6|5717.6|5721.2|5715.2|7
1616462830000|2021-03-23 01:27:10|5723.2|5717.2|5723.1|5717.1|5723.7|5717.7|5723.1|5717.1|1
1616462840000|2021-03-23 01:27:20|5722.7|5716.7|5723.2|5717.2|5723.2|5717.2|5722.7|5716.7|24
1616462850000|2021-03-23 01:27:30|5723.8|5717.8|5726.2|5720.2|5726.2|5720.2|5723.8|5717.8|8
1616462860000|2021-03-23 01:27:40|5726.1|5720.1|5725.2|5719.2|5726.1|5720.1|5725.2|5719.2|1
1616462870000|2021-03-23 01:27:50|5724.7|5718.7|5724.3|5718.3|5725.2|5719.2|5724.3|5718.3|2
1616462880000|2021-03-23 01:28:00|5724.2|5718.2|5723.5|5717.5|5724.2|5718.2|5722.1|5716.1|10
1616462890000|2021-03-23 01:28:10|5724.2|5718.2|5726.3|5720.3|5726.3|5720.3|5724.2|5718.2|13
1616462900000|2021-03-23 01:28:20|5726.7|5720.7|5727.1|5721.1|5727.1|5721.1|5726.7|5720.7|6
1616462910000|2021-03-23 01:28:30|5725.7|5719.7|5726.1|5720.1|5726.5|5720.5|5725.7|5719.7|10
1616462920000|2021-03-23 01:28:40|5725.7|5719.7|5724.1|5718.1|5725.7|5719.7|5724.1|5718.1|1
1616462940000|2021-03-23 01:29:00|5723.1|5717.1|5723.6|5717.6|5723.6|5717.6|5722.6|5716.6|8
1616462950000|2021-03-23 01:29:10|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|0
1616462960000|2021-03-23 01:29:20|5724.1|5718.1|5724.5|5718.5|5724.5|5718.5|5724.1|5718.1|0
1616462970000|2021-03-23 01:29:30|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5723.6|5717.6|0
1616462980000|2021-03-23 01:29:40|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|1
1616462990000|2021-03-23 01:29:50|5724.1|5718.1|5725|5719|5725|5719|5724.1|5718.1|2
1616463000000|2021-03-23 01:30:00|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724|5718|1
1616463010000|2021-03-23 01:30:10|5724.7|5718.7|5725.1|5719.1|5725.5|5719.5|5724.7|5718.7|6
1616463020000|2021-03-23 01:30:20|5725.6|5719.6|5726.9|5720.9|5727|5721|5725.6|5719.6|2
1616463030000|2021-03-23 01:30:30|5726.4|5720.4|5726.9|5720.9|5726.9|5720.9|5726.4|5720.4|0
1616463040000|2021-03-23 01:30:40|5727|5721|5727|5721|5727|5721|5727|5721|1
1616463050000|2021-03-23 01:30:50|5726|5720|5726|5720|5726.4|5720.4|5725.9|5719.9|2
1616463060000|2021-03-23 01:31:00|5726.9|5720.9|5727.1|5721.1|5727.6|5721.6|5725.6|5719.6|5
1616463070000|2021-03-23 01:31:10|5727.6|5721.6|5726.8|5720.8|5727.6|5721.6|5725.8|5719.8|7
1616463080000|2021-03-23 01:31:20|5726.9|5720.9|5726.8|5720.8|5726.9|5720.9|5726.8|5720.8|0
1616463090000|2021-03-23 01:31:30|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|5726.7|5720.7|0
1616463100000|2021-03-23 01:31:40|5726.3|5720.3|5726.7|5720.7|5726.7|5720.7|5726.3|5720.3|0
1616463110000|2021-03-23 01:31:50|5726.3|5720.3|5726.7|5720.7|5726.7|5720.7|5726.3|5720.3|0
1616463120000|2021-03-23 01:32:00|5726.3|5720.3|5726.7|5720.7|5726.7|5720.7|5725|5719|6
1616463130000|2021-03-23 01:32:10|||||||||5
1616463140000|2021-03-23 01:32:20|5726.3|5720.3|5725.1|5719.1|5726.3|5720.3|5725.1|5719.1|1
1616463160000|2021-03-23 01:32:40|5724.8|5718.8|5725.5|5719.5|5725.6|5719.6|5724.8|5718.8|6
1616463170000|2021-03-23 01:32:50|5725.4|5719.4|5726|5720|5726|5720|5725.4|5719.4|1
1616463180000|2021-03-23 01:33:00|5725.5|5719.5|5725.9|5719.9|5725.9|5719.9|5725.5|5719.5|0
1616463190000|2021-03-23 01:33:10|5725.6|5719.6|5724.6|5718.6|5725.6|5719.6|5724.6|5718.6|2
1616463200000|2021-03-23 01:33:20|||||||||6
1616463210000|2021-03-23 01:33:30|5725.1|5719.1|5725.1|5719.1|5725.4|5719.4|5725|5719|2
1616463240000|2021-03-23 01:34:00|5724.2|5718.2|5721.6|5715.6|5724.2|5718.2|5721.6|5715.6|5
1616463250000|2021-03-23 01:34:10|5721.2|5715.2|5721.1|5715.1|5721.2|5715.2|5721.1|5715.1|0
1616463260000|2021-03-23 01:34:20|5721.6|5715.6|5721.1|5715.1|5721.6|5715.6|5721.1|5715.1|0
1616463270000|2021-03-23 01:34:30|5721.5|5715.5|5723.1|5717.1|5723.1|5717.1|5721.5|5715.5|6
1616463280000|2021-03-23 01:34:40|5723.5|5717.5|5723.5|5717.5|5723.9|5717.9|5723.5|5717.5|1
1616463290000|2021-03-23 01:34:50|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|5723.9|5717.9|3
1616463300000|2021-03-23 01:35:00|5724.3|5718.3|5726|5720|5726|5720|5724.3|5718.3|8
1616463310000|2021-03-23 01:35:10|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1616463320000|2021-03-23 01:35:20|5726.5|5720.5|5726|5720|5726.7|5720.7|5725.6|5719.6|3
1616463330000|2021-03-23 01:35:30|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|5726.1|5720.1|0
1616463340000|2021-03-23 01:35:40|5726.2|5720.2|5726.6|5720.6|5726.6|5720.6|5726.2|5720.2|0
1616463350000|2021-03-23 01:35:50|5726.9|5720.9|5727|5721|5727|5721|5726.9|5720.9|5
1616463360000|2021-03-23 01:36:00|5726.9|5720.9|5726.5|5720.5|5726.9|5720.9|5726|5720|1
1616463370000|2021-03-23 01:36:10|5726.4|5720.4|5726.5|5720.5|5726.5|5720.5|5726.4|5720.4|0
1616463380000|2021-03-23 01:36:20|5726.4|5720.4|5726.4|5720.4|5726.4|5720.4|5726|5720|0
1616463390000|2021-03-23 01:36:30|5726.5|5720.5|5725.5|5719.5|5726.5|5720.5|5725.5|5719.5|0
1616463400000|2021-03-23 01:36:40|5724.9|5718.9|5724.5|5718.5|5724.9|5718.9|5724|5718|0
1616463410000|2021-03-23 01:36:50|5724.9|5718.9|5725.7|5719.7|5725.8|5719.8|5724.5|5718.5|0
1616463420000|2021-03-23 01:37:00|5725.6|5719.6|5724.9|5718.9|5725.6|5719.6|5724.5|5718.5|4
1616463430000|2021-03-23 01:37:10|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5723.5|5717.5|0
1616463440000|2021-03-23 01:37:20|5724.9|5718.9|5724.5|5718.5|5725.3|5719.3|5724.5|5718.5|0
1616463450000|2021-03-23 01:37:30|5724.9|5718.9|5725.2|5719.2|5725.2|5719.2|5724.8|5718.8|1
1616463460000|2021-03-23 01:37:40|5725.4|5719.4|5727.1|5721.1|5727.1|5721.1|5725|5719|7
1616463470000|2021-03-23 01:37:50|5727.2|5721.2|5728.1|5722.1|5728.1|5722.1|5727.2|5721.2|4
1616463480000|2021-03-23 01:38:00|5729|5723|5729|5723|5729|5723|5728.9|5722.9|9
1616463490000|2021-03-23 01:38:10|5729.5|5723.5|5727|5721|5729.5|5723.5|5727|5721|2
1616463500000|2021-03-23 01:38:20|5726.9|5720.9|5726.5|5720.5|5726.9|5720.9|5726.5|5720.5|0
1616463520000|2021-03-23 01:38:40|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|5726.6|5720.6|0
1616463530000|2021-03-23 01:38:50|5726.1|5720.1|5726.1|5720.1|5727|5721|5725.2|5719.2|3
1616463540000|2021-03-23 01:39:00|5725.7|5719.7|5730.2|5724.2|5730.2|5724.2|5725.6|5719.6|10
1616463550000|2021-03-23 01:39:10|5730.3|5724.3|5728.9|5722.9|5730.3|5724.3|5728.9|5722.9|1
1616463560000|2021-03-23 01:39:20|5727|5721|5726.9|5720.9|5727|5721|5726.9|5720.9|15
1616463580000|2021-03-23 01:39:40|5725.1|5719.1|5724.6|5718.6|5725.1|5719.1|5724.6|5718.6|1
1616463640000|2021-03-23 01:40:40|5724.2|5718.2|5724.2|5718.2|5724.2|5718.2|5723.7|5717.7|4
1616463660000|2021-03-23 01:41:00|5724.1|5718.1|5720|5714|5724.1|5718.1|5720|5714|10
1616463670000|2021-03-23 01:41:10|5720.5|5714.5|5721|5715|5721|5715|5720.5|5714.5|2
1616463680000|2021-03-23 01:41:20|5721.5|5715.5|5724.1|5718.1|5724.1|5718.1|5721.5|5715.5|4
1616463690000|2021-03-23 01:41:30|5723.3|5717.3|5722.9|5716.9|5723.3|5717.3|5722.6|5716.6|0
1616463720000|2021-03-23 01:42:00|||||||||1
1616463730000|2021-03-23 01:42:10|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|5722.4|5716.4|0
1616463740000|2021-03-23 01:42:20|5721.8|5715.8|5720.8|5714.8|5721.8|5715.8|5720.4|5714.4|2
1616463760000|2021-03-23 01:42:40|5719.9|5713.9|5720.4|5714.4|5720.8|5714.8|5719.9|5713.9|6
1616463770000|2021-03-23 01:42:50|5720.8|5714.8|5721|5715|5721.4|5715.4|5720.8|5714.8|1
1616463780000|2021-03-23 01:43:00|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1616463790000|2021-03-23 01:43:10|5721|5715|5719.8|5713.8|5721|5715|5719.7|5713.7|1
1616463800000|2021-03-23 01:43:20|5719.4|5713.4|5716.1|5710.1|5719.4|5713.4|5715.9|5709.9|16
1616463810000|2021-03-23 01:43:30|5716.6|5710.6|5717|5711|5718|5712|5716.6|5710.6|1
1616463820000|2021-03-23 01:43:40|5718.1|5712.1|5719.8|5713.8|5719.8|5713.8|5718.1|5712.1|1
1616463830000|2021-03-23 01:43:50|5720.2|5714.2|5719.8|5713.8|5720.2|5714.2|5719.8|5713.8|1
1616463840000|2021-03-23 01:44:00|5719.7|5713.7|5717.4|5711.4|5719.7|5713.7|5717.4|5711.4|10
1616463850000|2021-03-23 01:44:10|5717.5|5711.5|5716|5710|5717.5|5711.5|5716|5710|1
1616463860000|2021-03-23 01:44:20|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|5716.4|5710.4|0
1616463870000|2021-03-23 01:44:30|5716|5710|5716|5710|5716|5710|5716|5710|1
1616463880000|2021-03-23 01:44:40|5715.9|5709.9|5716.9|5710.9|5716.9|5710.9|5715.9|5709.9|2
1616463890000|2021-03-23 01:44:50|5717|5711|5717|5711|5717|5711|5717|5711|0
1616463910000|2021-03-23 01:45:10|5718.8|5712.8|5716|5710|5719.8|5713.8|5716|5710|8
1616463920000|2021-03-23 01:45:20|5715.7|5709.7|5715.8|5709.8|5715.8|5709.8|5715.7|5709.7|1
1616463950000|2021-03-23 01:45:50|5715.9|5709.9|5714.6|5708.6|5716|5710|5714.1|5708.1|15
1616463960000|2021-03-23 01:46:00|5713.4|5707.4|5711.9|5705.9|5713.4|5707.4|5711.9|5705.9|4
1616463970000|2021-03-23 01:46:10|5711.5|5705.5|5710.3|5704.3|5711.5|5705.5|5710.3|5704.3|14
1616463980000|2021-03-23 01:46:20|5710.4|5704.4|5711.7|5705.7|5712.7|5706.7|5710.4|5704.4|15
1616463990000|2021-03-23 01:46:30|5711.3|5705.3|5710|5704|5711.8|5705.8|5710|5704|6
1616464000000|2021-03-23 01:46:40|5710.4|5704.4|5711.8|5705.8|5711.8|5705.8|5710.4|5704.4|4
1616464010000|2021-03-23 01:46:50|5711.3|5705.3|5711.3|5705.3|5711.8|5705.8|5711.3|5705.3|1
1616464020000|2021-03-23 01:47:00|5711.8|5705.8|5709.4|5703.4|5711.8|5705.8|5708.5|5702.5|15
1616464030000|2021-03-23 01:47:10|5709|5703|5708.2|5702.2|5709|5703|5708.2|5702.2|31
1616464050000|2021-03-23 01:47:30|5709|5703|5708.6|5702.6|5709.1|5703.1|5708.6|5702.6|0
1616464060000|2021-03-23 01:47:40|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1616464080000|2021-03-23 01:48:00|5709.1|5703.1|5711.4|5705.4|5711.4|5705.4|5709.1|5703.1|5
1616464090000|2021-03-23 01:48:10|5711.8|5705.8|5714.5|5708.5|5715.3|5709.3|5711.4|5705.4|13
1616464100000|2021-03-23 01:48:20|5714.4|5708.4|5713.9|5707.9|5714.4|5708.4|5713.5|5707.5|1
1616464110000|2021-03-23 01:48:30|5714.3|5708.3|5714.5|5708.5|5714.5|5708.5|5714.3|5708.3|0
1616464120000|2021-03-23 01:48:40|5714.2|5708.2|5710.7|5704.7|5714.2|5708.2|5710.7|5704.7|5
1616464130000|2021-03-23 01:48:50|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|5711.1|5705.1|10
1616464140000|2021-03-23 01:49:00|5711.6|5705.6|5712.5|5706.5|5712.6|5706.6|5711.6|5705.6|0
1616464150000|2021-03-23 01:49:10|5712.1|5706.1|5710.7|5704.7|5712.1|5706.1|5709.7|5703.7|3
1616464160000|2021-03-23 01:49:20|5711.1|5705.1|5714.5|5708.5|5714.5|5708.5|5711.1|5705.1|9
1616464170000|2021-03-23 01:49:30|5714.1|5708.1|5716.6|5710.6|5717|5711|5714|5708|12
1616464180000|2021-03-23 01:49:40|5716.5|5710.5|5717.5|5711.5|5718|5712|5716.5|5710.5|8
1616464190000|2021-03-23 01:49:50|5716.5|5710.5|5716.1|5710.1|5716.5|5710.5|5716.1|5710.1|1
1616464200000|2021-03-23 01:50:00|5716|5710|5713.2|5707.2|5716|5710|5712.7|5706.7|3
1616464210000|2021-03-23 01:50:10|5713.3|5707.3|5716.1|5710.1|5716.1|5710.1|5713.3|5707.3|16
1616464220000|2021-03-23 01:50:20|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|5716.5|5710.5|1
1616464260000|2021-03-23 01:51:00|5716.1|5710.1|5714.6|5708.6|5716.1|5710.1|5714.5|5708.5|4
1616464290000|2021-03-23 01:51:30|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|0
1616464300000|2021-03-23 01:51:40|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|0
1616464310000|2021-03-23 01:51:50|5712.6|5706.6|5712.1|5706.1|5712.6|5706.6|5712.1|5706.1|1
1616464320000|2021-03-23 01:52:00|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.6|5705.6|0
1616464330000|2021-03-23 01:52:10|5712.1|5706.1|5711.8|5705.8|5712.1|5706.1|5711.4|5705.4|6
1616464350000|2021-03-23 01:52:30|||||||||3
1616464360000|2021-03-23 01:52:40|5711.3|5705.3|5710.8|5704.8|5711.3|5705.3|5710.8|5704.8|6
1616464370000|2021-03-23 01:52:50|5710.4|5704.4|5710.8|5704.8|5711.3|5705.3|5710.4|5704.4|4
1616464380000|2021-03-23 01:53:00|5710.9|5704.9|5712.8|5706.8|5712.8|5706.8|5710.9|5704.9|11
1616464400000|2021-03-23 01:53:20|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5711.9|5705.9|9
1616464410000|2021-03-23 01:53:30|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5
1616464420000|2021-03-23 01:53:40|5712.4|5706.4|5712.8|5706.8|5712.8|5706.8|5712.4|5706.4|1
1616464450000|2021-03-23 01:54:10|5712.9|5706.9|5713.8|5707.8|5714.2|5708.2|5712.9|5706.9|4
1616464480000|2021-03-23 01:54:40|5713.3|5707.3|5713.4|5707.4|5713.8|5707.8|5713.3|5707.3|0
1616464500000|2021-03-23 01:55:00|5713.3|5707.3|5713.5|5707.5|5715.1|5709.1|5712.1|5706.1|16
1616464510000|2021-03-23 01:55:10|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|5713.6|5707.6|0
1616464520000|2021-03-23 01:55:20|5713.5|5707.5|5713.6|5707.6|5713.6|5707.6|5713.5|5707.5|0
1616464530000|2021-03-23 01:55:30|5713.2|5707.2|5713.8|5707.8|5713.8|5707.8|5712.4|5706.4|2
1616464540000|2021-03-23 01:55:40|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5712.8|5706.8|0
1616464550000|2021-03-23 01:55:50|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|1
1616464560000|2021-03-23 01:56:00|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|24
1616464570000|2021-03-23 01:56:10|5712.8|5706.8|5713.7|5707.7|5713.7|5707.7|5712.8|5706.8|1
1616464610000|2021-03-23 01:56:50|5713.6|5707.6|5712.7|5706.7|5713.6|5707.6|5712.6|5706.6|3
1616464620000|2021-03-23 01:57:00|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|0
1616464630000|2021-03-23 01:57:10|5712.7|5706.7|5711.5|5705.5|5712.7|5706.7|5711.4|5705.4|4
1616464640000|2021-03-23 01:57:20|5711.9|5705.9|5712|5706|5712|5706|5711.5|5705.5|1
1616464650000|2021-03-23 01:57:30|5712.4|5706.4|5712.5|5706.5|5712.5|5706.5|5712.4|5706.4|0
1616464660000|2021-03-23 01:57:40|5712.6|5706.6|5713.4|5707.4|5713.5|5707.5|5712.5|5706.5|5
1616464670000|2021-03-23 01:57:50|5713.5|5707.5|5713.9|5707.9|5713.9|5707.9|5713.5|5707.5|0
1616464680000|2021-03-23 01:58:00|5713.4|5707.4|5713.3|5707.3|5713.4|5707.4|5712.4|5706.4|5
1616464690000|2021-03-23 01:58:10|5713.8|5707.8|5713.3|5707.3|5713.8|5707.8|5713.3|5707.3|1
1616464700000|2021-03-23 01:58:20|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|0
1616464710000|2021-03-23 01:58:30|5713.3|5707.3|5713|5707|5713.3|5707.3|5712.1|5706.1|15
1616464720000|2021-03-23 01:58:40|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|5713.1|5707.1|0
1616464730000|2021-03-23 01:58:50|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|5713.5|5707.5|1
1616464740000|2021-03-23 01:59:00|5713|5707|5713|5707|5713|5707|5713|5707|0
1616464750000|2021-03-23 01:59:10|||||||||2
1616464760000|2021-03-23 01:59:20|||||||||1
1616464770000|2021-03-23 01:59:30|5712.9|5706.9|5713.1|5707.1|5713.1|5707.1|5712.2|5706.2|12
1616464800000|2021-03-23 02:00:00|5713.5|5707.5|5715.6|5709.6|5715.6|5709.6|5713.5|5707.5|8
1616464810000|2021-03-23 02:00:10|5715|5709|5716.8|5710.8|5717.4|5711.4|5715|5709|3
1616464820000|2021-03-23 02:00:20|5716.4|5710.4|5715.8|5709.8|5716.4|5710.4|5715.8|5709.8|2
1616464830000|2021-03-23 02:00:30|5716.3|5710.3|5717.8|5711.8|5717.8|5711.8|5716.3|5710.3|1
1616464850000|2021-03-23 02:00:50|5716.9|5710.9|5715.8|5709.8|5716.9|5710.9|5715.4|5709.4|3
1616464860000|2021-03-23 02:01:00|5715.3|5709.3|5714.9|5708.9|5715.3|5709.3|5714.4|5708.4|1
1616464890000|2021-03-23 02:01:30|5714.5|5708.5|5713.9|5707.9|5714.5|5708.5|5713.9|5707.9|2
1616464900000|2021-03-23 02:01:40|5713.4|5707.4|5713.4|5707.4|5713.5|5707.5|5713|5707|1
1616464910000|2021-03-23 02:01:50|5713.5|5707.5|5713.9|5707.9|5713.9|5707.9|5713.5|5707.5|0
1616464920000|2021-03-23 02:02:00|5713.5|5707.5|5713.5|5707.5|5713.9|5707.9|5713.4|5707.4|5
1616464930000|2021-03-23 02:02:10|5713|5707|5712.5|5706.5|5713|5707|5712.5|5706.5|3
1616464940000|2021-03-23 02:02:20|5712.3|5706.3|5712.8|5706.8|5712.8|5706.8|5712.3|5706.3|1
1616464950000|2021-03-23 02:02:30|5712.4|5706.4|5712.1|5706.1|5712.4|5706.4|5712.1|5706.1|5
1616464960000|2021-03-23 02:02:40|5711.9|5705.9|5709.8|5703.8|5711.9|5705.9|5709.8|5703.8|3
1616464970000|2021-03-23 02:02:50|5710.6|5704.6|5710.5|5704.5|5711|5705|5710.5|5704.5|2
1616464980000|2021-03-23 02:03:00|5710.1|5704.1|5708.5|5702.5|5710.1|5704.1|5708|5702|9
1616464990000|2021-03-23 02:03:10|5708|5702|5707.2|5701.2|5708|5702|5707.2|5701.2|2
1616465000000|2021-03-23 02:03:20|5706.4|5700.4|5707.4|5701.4|5707.4|5701.4|5706.4|5700.4|14
1616465010000|2021-03-23 02:03:30|5707.8|5701.8|5709.2|5703.2|5709.2|5703.2|5707.8|5701.8|5
1616465020000|2021-03-23 02:03:40|5709.7|5703.7|5707.4|5701.4|5709.8|5703.8|5707.4|5701.4|5
1616465030000|2021-03-23 02:03:50|5707.9|5701.9|5708.3|5702.3|5708.3|5702.3|5707.9|5701.9|0
1616465040000|2021-03-23 02:04:00|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|0
1616465050000|2021-03-23 02:04:10|5707.9|5701.9|5709.3|5703.3|5709.7|5703.7|5707.9|5701.9|8
1616465060000|2021-03-23 02:04:20|5709.6|5703.6|5709.7|5703.7|5709.7|5703.7|5709.6|5703.6|1
1616465080000|2021-03-23 02:04:40|5709.5|5703.5|5708.7|5702.7|5709.5|5703.5|5708.7|5702.7|1
1616465130000|2021-03-23 02:05:30|5708.3|5702.3|5709.8|5703.8|5709.8|5703.8|5707.8|5701.8|6
1616465140000|2021-03-23 02:05:40|5709.3|5703.3|5709.9|5703.9|5711.2|5705.2|5709.3|5703.3|3
1616465150000|2021-03-23 02:05:50|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|1
1616465160000|2021-03-23 02:06:00|5710.2|5704.2|5709|5703|5710.2|5704.2|5708.4|5702.4|1
1616465170000|2021-03-23 02:06:10|5709.9|5703.9|5710.8|5704.8|5710.8|5704.8|5709.8|5703.8|16
1616465180000|2021-03-23 02:06:20|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|0
1616465200000|2021-03-23 02:06:40|5710.2|5704.2|5712|5706|5712|5706|5710.2|5704.2|7
1616465210000|2021-03-23 02:06:50|5711.7|5705.7|5709.8|5703.8|5711.7|5705.7|5709.8|5703.8|3
1616465220000|2021-03-23 02:07:00|5711.6|5705.6|5711.3|5705.3|5711.7|5705.7|5711.3|5705.3|7
1616465230000|2021-03-23 02:07:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1616465240000|2021-03-23 02:07:20|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|5710.6|5704.6|3
1616465250000|2021-03-23 02:07:30|5710.2|5704.2|5709.6|5703.6|5710.2|5704.2|5709.6|5703.6|0
1616465260000|2021-03-23 02:07:40|5709.2|5703.2|5710|5704|5710|5704|5708.8|5702.8|8
1616465270000|2021-03-23 02:07:50|5710.3|5704.3|5710.2|5704.2|5710.3|5704.3|5710.2|5704.2|0
1616465280000|2021-03-23 02:08:00|5710.6|5704.6|5709.3|5703.3|5710.6|5704.6|5709.3|5703.3|1
1616465300000|2021-03-23 02:08:20|5708.8|5702.8|5709.2|5703.2|5709.2|5703.2|5708.8|5702.8|0
1616465310000|2021-03-23 02:08:30|5709.3|5703.3|5708.8|5702.8|5709.3|5703.3|5708.8|5702.8|0
1616465320000|2021-03-23 02:08:40|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.3|5701.3|3
1616465330000|2021-03-23 02:08:50|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|5707.3|5701.3|2
1616465340000|2021-03-23 02:09:00|5706.9|5700.9|5703.5|5697.5|5706.9|5700.9|5703.5|5697.5|29
1616465350000|2021-03-23 02:09:10|5703.1|5697.1|5703.7|5697.7|5704.4|5698.4|5703.1|5697.1|3
1616465360000|2021-03-23 02:09:20|5704.1|5698.1|5703.2|5697.2|5704.1|5698.1|5703.2|5697.2|3
1616465370000|2021-03-23 02:09:30|5702.8|5696.8|5698.3|5692.3|5702.8|5696.8|5697.8|5691.8|27
1616465380000|2021-03-23 02:09:40|5698.7|5692.7|5698.2|5692.2|5699.3|5693.3|5698.2|5692.2|4
1616465390000|2021-03-23 02:09:50|5698.9|5692.9|5698.8|5692.8|5699.3|5693.3|5698.8|5692.8|8
1616465400000|2021-03-23 02:10:00|5697.4|5691.4|5697.5|5691.5|5698.3|5692.3|5696.5|5690.5|19
1616465410000|2021-03-23 02:10:10|5697|5691|5697.5|5691.5|5697.9|5691.9|5697|5691|6
1616465420000|2021-03-23 02:10:20|5697.9|5691.9|5698.9|5692.9|5699.8|5693.8|5697.9|5691.9|1
1616465430000|2021-03-23 02:10:30|5699.4|5693.4|5698.3|5692.3|5699.4|5693.4|5697.5|5691.5|4
1616465440000|2021-03-23 02:10:40|5697.5|5691.5|5698.5|5692.5|5698.5|5692.5|5697.5|5691.5|10
1616465450000|2021-03-23 02:10:50|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|0
1616465460000|2021-03-23 02:11:00|5698.5|5692.5|5698.9|5692.9|5698.9|5692.9|5698.4|5692.4|1
1616465470000|2021-03-23 02:11:10|5695.7|5689.7|5695.3|5689.3|5695.7|5689.7|5694.9|5688.9|104
1616465480000|2021-03-23 02:11:20|5694.9|5688.9|5697.2|5691.2|5697.2|5691.2|5694.9|5688.9|10
1616465490000|2021-03-23 02:11:30|5697.8|5691.8|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|11
1616465500000|2021-03-23 02:11:40|5697.8|5691.8|5699.1|5693.1|5699.1|5693.1|5697.8|5691.8|1
1616465510000|2021-03-23 02:11:50|5699.3|5693.3|5699.2|5693.2|5699.3|5693.3|5699.2|5693.2|2
1616465520000|2021-03-23 02:12:00|5699.1|5693.1|5696.4|5690.4|5699.1|5693.1|5696.4|5690.4|16
1616465530000|2021-03-23 02:12:10|5696.9|5690.9|5696.4|5690.4|5697.6|5691.6|5696.4|5690.4|2
1616465550000|2021-03-23 02:12:30|5696.9|5690.9|5697.4|5691.4|5697.4|5691.4|5696.9|5690.9|0
1616465560000|2021-03-23 02:12:40|5697.5|5691.5|5697.9|5691.9|5697.9|5691.9|5697.5|5691.5|3
1616465580000|2021-03-23 02:13:00|5698.3|5692.3|5697.4|5691.4|5698.3|5692.3|5697.4|5691.4|2
1616465590000|2021-03-23 02:13:10|5697|5691|5697|5691|5697|5691|5697|5691|0
1616465610000|2021-03-23 02:13:30|5696.9|5690.9|5696.8|5690.8|5696.9|5690.9|5696.8|5690.8|0
1616465620000|2021-03-23 02:13:40|5696.3|5690.3|5695.4|5689.4|5696.3|5690.3|5695.4|5689.4|0
1616465630000|2021-03-23 02:13:50|||||||||1
1616465640000|2021-03-23 02:14:00|5694.1|5688.1|5694.6|5688.6|5695|5689|5693.6|5687.6|17
1616465650000|2021-03-23 02:14:10|5694.1|5688.1|5695.1|5689.1|5695.1|5689.1|5694.1|5688.1|1
1616465660000|2021-03-23 02:14:20|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1616465670000|2021-03-23 02:14:30|5694.5|5688.5|5694.6|5688.6|5695.5|5689.5|5694.5|5688.5|3
1616465680000|2021-03-23 02:14:40|5694.5|5688.5|5694.6|5688.6|5694.6|5688.6|5694.5|5688.5|0
1616465690000|2021-03-23 02:14:50|5695|5689|5695.1|5689.1|5695.1|5689.1|5695|5689|3
1616465720000|2021-03-23 02:15:20|5695|5689|5695|5689|5695|5689|5695|5689|0
1616465740000|2021-03-23 02:15:40|||||||||1
1616465750000|2021-03-23 02:15:50|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|1
1616465760000|2021-03-23 02:16:00|5694.5|5688.5|5694.1|5688.1|5694.5|5688.5|5694.1|5688.1|5
1616465770000|2021-03-23 02:16:10|5693.7|5687.7|5694.1|5688.1|5694.1|5688.1|5693.7|5687.7|2
1616465780000|2021-03-23 02:16:20|5693.3|5687.3|5694.6|5688.6|5694.6|5688.6|5693.3|5687.3|1
1616465790000|2021-03-23 02:16:30|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1616465810000|2021-03-23 02:16:50|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|1
1616465820000|2021-03-23 02:17:00|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5693.2|5687.2|10
1616465850000|2021-03-23 02:17:30|||||||||2
1616465870000|2021-03-23 02:17:50|||||||||1
1616465880000|2021-03-23 02:18:00|5693.3|5687.3|5692.1|5686.1|5693.3|5687.3|5692|5686|13
1616465890000|2021-03-23 02:18:10|||||||||3
1616465900000|2021-03-23 02:18:20|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|5
1616465920000|2021-03-23 02:18:40|5691.6|5685.6|5692.1|5686.1|5692.5|5686.5|5691.6|5685.6|2
1616465930000|2021-03-23 02:18:50|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|2
1616465940000|2021-03-23 02:19:00|5692.1|5686.1|5691.2|5685.2|5692.1|5686.1|5690.8|5684.8|10
1616465950000|2021-03-23 02:19:10|5691.7|5685.7|5691.2|5685.2|5691.7|5685.7|5691.2|5685.2|1
1616465960000|2021-03-23 02:19:20|5691.7|5685.7|5692.2|5686.2|5692.2|5686.2|5691.7|5685.7|1
1616465970000|2021-03-23 02:19:30|5694|5688|5694|5688|5694|5688|5694|5688|10
1616465980000|2021-03-23 02:19:40|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|7
1616465990000|2021-03-23 02:19:50|5694.3|5688.3|5692.7|5686.7|5694.3|5688.3|5692.7|5686.7|10
1616466000000|2021-03-23 02:20:00|5693.5|5687.5|5693.1|5687.1|5693.6|5687.6|5692.7|5686.7|2
1616466010000|2021-03-23 02:20:10|5694|5688|5692.4|5686.4|5694|5688|5691.4|5685.4|24
1616466020000|2021-03-23 02:20:20|5692.2|5686.2|5693.2|5687.2|5693.2|5687.2|5692.2|5686.2|0
1616466030000|2021-03-23 02:20:30|5693.7|5687.7|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|4
1616466040000|2021-03-23 02:20:40|5694.5|5688.5|5696.2|5690.2|5696.7|5690.7|5694.5|5688.5|21
1616466050000|2021-03-23 02:20:50|5697.1|5691.1|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|12
1616466060000|2021-03-23 02:21:00|5697.1|5691.1|5695.3|5689.3|5697.6|5691.6|5695.2|5689.2|14
1616466070000|2021-03-23 02:21:10|5695.4|5689.4|5697.1|5691.1|5697.1|5691.1|5695.4|5689.4|5
1616466080000|2021-03-23 02:21:20|5697.5|5691.5|5697.6|5691.6|5697.6|5691.6|5697.5|5691.5|5
1616466100000|2021-03-23 02:21:40|5697.5|5691.5|5697.2|5691.2|5697.5|5691.5|5697.2|5691.2|6
1616466110000|2021-03-23 02:21:50|5696.3|5690.3|5697|5691|5697.3|5691.3|5696.2|5690.2|10
1616466120000|2021-03-23 02:22:00|5696.9|5690.9|5697.1|5691.1|5697.2|5691.2|5694.9|5688.9|15
1616466130000|2021-03-23 02:22:10|5697.2|5691.2|5697.6|5691.6|5697.7|5691.7|5697.2|5691.2|12
1616466140000|2021-03-23 02:22:20|||||||||1
1616466150000|2021-03-23 02:22:30|5697.7|5691.7|5698.2|5692.2|5698.2|5692.2|5697.7|5691.7|3
1616466160000|2021-03-23 02:22:40|5698.6|5692.6|5700.1|5694.1|5700.1|5694.1|5698.6|5692.6|6
1616466170000|2021-03-23 02:22:50|5700.5|5694.5|5700.1|5694.1|5700.5|5694.5|5700.1|5694.1|1
1616466190000|2021-03-23 02:23:10|5701.1|5695.1|5703.2|5697.2|5703.7|5697.7|5701.1|5695.1|21
1616466200000|2021-03-23 02:23:20|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1616466210000|2021-03-23 02:23:30|5704.1|5698.1|5702.1|5696.1|5704.1|5698.1|5702.1|5696.1|6
1616466220000|2021-03-23 02:23:40|5702.5|5696.5|5702.6|5696.6|5702.7|5696.7|5702.5|5696.5|1
1616466240000|2021-03-23 02:24:00|5703|5697|5701.7|5695.7|5703|5697|5701.7|5695.7|2
1616466250000|2021-03-23 02:24:10|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|0
1616466260000|2021-03-23 02:24:20|||||||||1
1616466270000|2021-03-23 02:24:30|||||||||1
1616466290000|2021-03-23 02:24:50|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5700.6|5694.6|4
1616466300000|2021-03-23 02:25:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1616466310000|2021-03-23 02:25:10|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5700.7|5694.7|1
1616466320000|2021-03-23 02:25:20|5701.2|5695.2|5702.4|5696.4|5702.7|5696.7|5701.2|5695.2|4
1616466330000|2021-03-23 02:25:30|5702.6|5696.6|5702.6|5696.6|5702.6|5696.6|5702.6|5696.6|0
1616466340000|2021-03-23 02:25:40|5703|5697|5702.1|5696.1|5703|5697|5702.1|5696.1|2
1616466350000|2021-03-23 02:25:50|5701.6|5695.6|5701.1|5695.1|5701.6|5695.6|5701.1|5695.1|4
1616466390000|2021-03-23 02:26:30|5701.7|5695.7|5702.1|5696.1|5702.1|5696.1|5701.7|5695.7|3
1616466400000|2021-03-23 02:26:40|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|0
1616466420000|2021-03-23 02:27:00|5702|5696|5699.7|5693.7|5702|5696|5699.7|5693.7|6
1616466430000|2021-03-23 02:27:10|5699.3|5693.3|5698.4|5692.4|5699.3|5693.3|5698.4|5692.4|2
1616466470000|2021-03-23 02:27:50|5698.5|5692.5|5699|5693|5699|5693|5698.5|5692.5|2
1616466480000|2021-03-23 02:28:00|5698.5|5692.5|5699|5693|5699|5693|5698.5|5692.5|1
1616466490000|2021-03-23 02:28:10|5698.5|5692.5|5697.5|5691.5|5698.5|5692.5|5696.8|5690.8|15
1616466510000|2021-03-23 02:28:30|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|2
1616466520000|2021-03-23 02:28:40|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|0
1616466530000|2021-03-23 02:28:50|5698|5692|5698|5692|5698|5692|5698|5692|1
1616466540000|2021-03-23 02:29:00|5698.9|5692.9|5698.8|5692.8|5699|5693|5698.8|5692.8|3
1616466550000|2021-03-23 02:29:10|5698.9|5692.9|5698.4|5692.4|5698.9|5692.9|5698.4|5692.4|1
1616466590000|2021-03-23 02:29:50|5698.5|5692.5|5699|5693|5699.5|5693.5|5698.5|5692.5|1
1616466600000|2021-03-23 02:30:00|5699.9|5693.9|5695.6|5689.6|5699.9|5693.9|5695.5|5689.5|5
1616466610000|2021-03-23 02:30:10|5696|5690|5697.4|5691.4|5697.4|5691.4|5696|5690|3
1616466620000|2021-03-23 02:30:20|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|0
1616466630000|2021-03-23 02:30:30|5698.9|5692.9|5697.9|5691.9|5699|5693|5697.9|5691.9|3
1616466640000|2021-03-23 02:30:40|5698.9|5692.9|5700.4|5694.4|5700.4|5694.4|5698.9|5692.9|3
1616466650000|2021-03-23 02:30:50|5699.9|5693.9|5699.4|5693.4|5700.4|5694.4|5699|5693|4
1616466660000|2021-03-23 02:31:00|5699.5|5693.5|5698.9|5692.9|5699.5|5693.5|5696.9|5690.9|9
1616466670000|2021-03-23 02:31:10|5697.9|5691.9|5698.9|5692.9|5698.9|5692.9|5697.9|5691.9|2
1616466680000|2021-03-23 02:31:20|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.9|5692.9|1
1616466690000|2021-03-23 02:31:30|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698.9|5692.9|3
1616466700000|2021-03-23 02:31:40|5699.3|5693.3|5699.9|5693.9|5699.9|5693.9|5699.3|5693.3|0
1616466710000|2021-03-23 02:31:50|5700|5694|5699.9|5693.9|5700.4|5694.4|5699.9|5693.9|1
1616466720000|2021-03-23 02:32:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|0
1616466730000|2021-03-23 02:32:10|5700|5694|5697.5|5691.5|5700.4|5694.4|5697|5691|12
1616466740000|2021-03-23 02:32:20|5696.5|5690.5|5697.5|5691.5|5697.5|5691.5|5696.5|5690.5|4
1616466750000|2021-03-23 02:32:30|5697|5691|5695.9|5689.9|5697|5691|5694.9|5688.9|1
1616466760000|2021-03-23 02:32:40|5695.5|5689.5|5696.3|5690.3|5696.3|5690.3|5694.5|5688.5|2
1616466770000|2021-03-23 02:32:50|5696.4|5690.4|5697.3|5691.3|5697.3|5691.3|5696.3|5690.3|0
1616466780000|2021-03-23 02:33:00|5697.2|5691.2|5697.8|5691.8|5698.3|5692.3|5697.2|5691.2|3
1616466790000|2021-03-23 02:33:10|5697.9|5691.9|5700.8|5694.8|5701.3|5695.3|5697.9|5691.9|4
1616466800000|2021-03-23 02:33:20|5701.2|5695.2|5699.3|5693.3|5701.2|5695.2|5699.3|5693.3|2
1616466810000|2021-03-23 02:33:30|5699.8|5693.8|5700.3|5694.3|5700.3|5694.3|5699.8|5693.8|5
1616466820000|2021-03-23 02:33:40|5698.3|5692.3|5696.3|5690.3|5698.3|5692.3|5696.3|5690.3|10
1616466830000|2021-03-23 02:33:50|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|2
1616466850000|2021-03-23 02:34:10|5696.8|5690.8|5696.4|5690.4|5697.3|5691.3|5696|5690|15
1616466860000|2021-03-23 02:34:20|5696|5690|5695.9|5689.9|5696|5690|5695.9|5689.9|0
1616466880000|2021-03-23 02:34:40|5695.8|5689.8|5694.8|5688.8|5695.8|5689.8|5694.8|5688.8|4
1616466900000|2021-03-23 02:35:00|5695.3|5689.3|5694.8|5688.8|5695.3|5689.3|5694.7|5688.7|2
1616466910000|2021-03-23 02:35:10|5695.2|5689.2|5698.2|5692.2|5698.2|5692.2|5695.2|5689.2|13
1616466920000|2021-03-23 02:35:20|5698.6|5692.6|5699.7|5693.7|5699.7|5693.7|5698.6|5692.6|0
1616466930000|2021-03-23 02:35:30|5698.3|5692.3|5696.8|5690.8|5698.3|5692.3|5696.8|5690.8|6
1616466940000|2021-03-23 02:35:40|5697.3|5691.3|5698.8|5692.8|5698.8|5692.8|5697.3|5691.3|15
1616466950000|2021-03-23 02:35:50|5698.3|5692.3|5698.8|5692.8|5698.8|5692.8|5698.3|5692.3|1
1616466960000|2021-03-23 02:36:00|||||||||5
1616466970000|2021-03-23 02:36:10|5699.2|5693.2|5702.2|5696.2|5702.2|5696.2|5699.2|5693.2|23
1616466980000|2021-03-23 02:36:20|||||||||1
1616466990000|2021-03-23 02:36:30|5703.1|5697.1|5703.2|5697.2|5703.2|5697.2|5703.1|5697.1|11
1616467000000|2021-03-23 02:36:40|5703.1|5697.1|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|3
1616467010000|2021-03-23 02:36:50|5702.7|5696.7|5704.1|5698.1|5704.1|5698.1|5702.7|5696.7|19
1616467020000|2021-03-23 02:37:00|5704|5698|5703.7|5697.7|5704.8|5698.8|5703.6|5697.6|1
1616467030000|2021-03-23 02:37:10|||||||||2
1616467040000|2021-03-23 02:37:20|5704.2|5698.2|5706.5|5700.5|5707|5701|5704.2|5698.2|7
1616467050000|2021-03-23 02:37:30|5707|5701|5706.5|5700.5|5707|5701|5706.5|5700.5|3
1616467060000|2021-03-23 02:37:40|5706.6|5700.6|5707|5701|5707.8|5701.8|5706.5|5700.5|41
1616467070000|2021-03-23 02:37:50|5707.8|5701.8|5708.5|5702.5|5708.9|5702.9|5707.8|5701.8|21
1616467080000|2021-03-23 02:38:00|5708.1|5702.1|5707|5701|5708.1|5702.1|5707|5701|2
1616467090000|2021-03-23 02:38:10|5707.5|5701.5|5706.5|5700.5|5707.5|5701.5|5705.5|5699.5|1
1616467100000|2021-03-23 02:38:20|5707|5701|5706.6|5700.6|5707|5701|5706.5|5700.5|1
1616467110000|2021-03-23 02:38:30|5707.5|5701.5|5707.1|5701.1|5707.5|5701.5|5706.5|5700.5|5
1616467120000|2021-03-23 02:38:40|5706.6|5700.6|5708|5702|5708|5702|5706.6|5700.6|2
1616467130000|2021-03-23 02:38:50|5708.8|5702.8|5708|5702|5708.8|5702.8|5707.1|5701.1|12
1616467140000|2021-03-23 02:39:00|5707.6|5701.6|5703.6|5697.6|5707.6|5701.6|5703.6|5697.6|4
1616467150000|2021-03-23 02:39:10|5704.2|5698.2|5705.2|5699.2|5705.6|5699.6|5704.2|5698.2|5
1616467160000|2021-03-23 02:39:20|5705.1|5699.1|5706|5700|5706|5700|5704.6|5698.6|1
1616467170000|2021-03-23 02:39:30|5706.6|5700.6|5708.1|5702.1|5708.1|5702.1|5706.6|5700.6|0
1616467180000|2021-03-23 02:39:40|5708|5702|5708|5702|5708|5702|5708|5702|1
1616467190000|2021-03-23 02:39:50|5708.4|5702.4|5707.1|5701.1|5708.4|5702.4|5707|5701|7
1616467200000|2021-03-23 02:40:00|5707|5701|5704.6|5698.6|5707|5701|5704.6|5698.6|7
1616467210000|2021-03-23 02:40:10|5705|5699|5705.6|5699.6|5705.6|5699.6|5705|5699|3
1616467220000|2021-03-23 02:40:20|5705.1|5699.1|5704.7|5698.7|5706|5700|5704.7|5698.7|3
1616467230000|2021-03-23 02:40:30|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|10
1616467240000|2021-03-23 02:40:40|5704.1|5698.1|5703.6|5697.6|5704.1|5698.1|5703.6|5697.6|1
1616467250000|2021-03-23 02:40:50|5704.1|5698.1|5704.6|5698.6|5704.6|5698.6|5704.1|5698.1|1
1616467260000|2021-03-23 02:41:00|5705.1|5699.1|5702.1|5696.1|5705.1|5699.1|5702.1|5696.1|32
1616467270000|2021-03-23 02:41:10|5702|5696|5702.3|5696.3|5702.6|5696.6|5702|5696|26
1616467280000|2021-03-23 02:41:20|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|11
1616467290000|2021-03-23 02:41:30|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.7|5694.7|6
1616467300000|2021-03-23 02:41:40|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|0
1616467310000|2021-03-23 02:41:50|5701.4|5695.4|5702.8|5696.8|5702.8|5696.8|5701.4|5695.4|3
1616467320000|2021-03-23 02:42:00|5702.9|5696.9|5702.9|5696.9|5703.3|5697.3|5702.4|5696.4|5
1616467340000|2021-03-23 02:42:20|5703.1|5697.1|5703.9|5697.9|5703.9|5697.9|5703.1|5697.1|10
1616467350000|2021-03-23 02:42:30|5704.3|5698.3|5703.9|5697.9|5704.3|5698.3|5703.9|5697.9|0
1616467360000|2021-03-23 02:42:40|5704.3|5698.3|5704.9|5698.9|5704.9|5698.9|5703.9|5697.9|3
1616467370000|2021-03-23 02:42:50|5705.3|5699.3|5704.9|5698.9|5705.3|5699.3|5704.5|5698.5|2
1616467380000|2021-03-23 02:43:00|5705.9|5699.9|5706.9|5700.9|5706.9|5700.9|5705.7|5699.7|3
1616467390000|2021-03-23 02:43:10|5707|5701|5708.8|5702.8|5708.8|5702.8|5707|5701|10
1616467410000|2021-03-23 02:43:30|5708.4|5702.4|5706.9|5700.9|5708.4|5702.4|5706.9|5700.9|6
1616467420000|2021-03-23 02:43:40|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1616467430000|2021-03-23 02:43:50|5706.1|5700.1|5709|5703|5709.1|5703.1|5706|5700|12
1616467440000|2021-03-23 02:44:00|5707.2|5701.2|5706.2|5700.2|5707.2|5701.2|5706.2|5700.2|6
1616467450000|2021-03-23 02:44:10|5705.8|5699.8|5705.4|5699.4|5705.8|5699.8|5705.4|5699.4|0
1616467460000|2021-03-23 02:44:20|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.4|5698.4|5
1616467470000|2021-03-23 02:44:30|5703.9|5697.9|5702|5696|5703.9|5697.9|5701.9|5695.9|8
1616467480000|2021-03-23 02:44:40|5702.4|5696.4|5703.9|5697.9|5703.9|5697.9|5702.4|5696.4|7
1616467490000|2021-03-23 02:44:50|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|1
1616467500000|2021-03-23 02:45:00|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|0
1616467510000|2021-03-23 02:45:10|5703.4|5697.4|5703|5697|5703.4|5697.4|5703|5697|0
1616467520000|2021-03-23 02:45:20|5703.1|5697.1|5703.5|5697.5|5703.5|5697.5|5703.1|5697.1|0
1616467530000|2021-03-23 02:45:30|5703.1|5697.1|5702.2|5696.2|5703.1|5697.1|5701.7|5695.7|12
1616467550000|2021-03-23 02:45:50|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|1
1616467560000|2021-03-23 02:46:00|5702|5696|5700.6|5694.6|5702|5696|5700.6|5694.6|1
1616467570000|2021-03-23 02:46:10|5701.6|5695.6|5703.1|5697.1|5704.1|5698.1|5701.6|5695.6|4
1616467580000|2021-03-23 02:46:20|5703.2|5697.2|5704.1|5698.1|5704.1|5698.1|5703.2|5697.2|10
1616467590000|2021-03-23 02:46:30|5704.2|5698.2|5704.1|5698.1|5704.2|5698.2|5703.7|5697.7|0
1616467600000|2021-03-23 02:46:40|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|5704.2|5698.2|0
1616467620000|2021-03-23 02:47:00|5703.6|5697.6|5703.7|5697.7|5704.6|5698.6|5703.1|5697.1|12
1616467630000|2021-03-23 02:47:10|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|0
1616467640000|2021-03-23 02:47:20|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|4
1616467660000|2021-03-23 02:47:40|5701.2|5695.2|5700.7|5694.7|5701.7|5695.7|5700.2|5694.2|5
1616467670000|2021-03-23 02:47:50|5701.1|5695.1|5700.2|5694.2|5701.1|5695.1|5700.2|5694.2|1
1616467680000|2021-03-23 02:48:00|5700|5694|5698.2|5692.2|5700|5694|5697.7|5691.7|9
1616467690000|2021-03-23 02:48:10|5700.4|5694.4|5701.7|5695.7|5701.7|5695.7|5700.4|5694.4|8
1616467700000|2021-03-23 02:48:20|5700.8|5694.8|5701.2|5695.2|5701.2|5695.2|5699.7|5693.7|10
1616467710000|2021-03-23 02:48:30|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|0
1616467720000|2021-03-23 02:48:40|5701.2|5695.2|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|1
1616467730000|2021-03-23 02:48:50|5702.1|5696.1|5701.2|5695.2|5702.1|5696.1|5700.7|5694.7|3
1616467740000|2021-03-23 02:49:00|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.4|5694.4|2
1616467750000|2021-03-23 02:49:10|5701.6|5695.6|5702.5|5696.5|5702.9|5696.9|5701.6|5695.6|18
1616467770000|2021-03-23 02:49:30|5701.6|5695.6|5702.5|5696.5|5702.5|5696.5|5701.6|5695.6|10
1616467780000|2021-03-23 02:49:40|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|11
1616467800000|2021-03-23 02:50:00|5702|5696|5701.1|5695.1|5702|5696|5701.1|5695.1|3
1616467810000|2021-03-23 02:50:10|5701.3|5695.3|5700.1|5694.1|5702|5696|5700.1|5694.1|6
1616467820000|2021-03-23 02:50:20|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1616467830000|2021-03-23 02:50:30|5699.5|5693.5|5701|5695|5701|5695|5699.4|5693.4|8
1616467840000|2021-03-23 02:50:40|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|0
1616467850000|2021-03-23 02:50:50|5700.3|5694.3|5699.5|5693.5|5700.3|5694.3|5699.5|5693.5|1
1616467860000|2021-03-23 02:51:00|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|0
1616467870000|2021-03-23 02:51:10|5699|5693|5700.3|5694.3|5700.3|5694.3|5698.5|5692.5|3
1616467880000|2021-03-23 02:51:20|5701|5695|5700.5|5694.5|5701|5695|5700.5|5694.5|1
1616467890000|2021-03-23 02:51:30|5700.1|5694.1|5699.1|5693.1|5700.1|5694.1|5699.1|5693.1|3
1616467900000|2021-03-23 02:51:40|5698.9|5692.9|5697.6|5691.6|5698.9|5692.9|5697.6|5691.6|0
1616467910000|2021-03-23 02:51:50|5697.1|5691.1|5696.6|5690.6|5697.1|5691.1|5696.6|5690.6|0
1616467920000|2021-03-23 02:52:00|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|0
1616467930000|2021-03-23 02:52:10|5697|5691|5697|5691|5697|5691|5697|5691|0
1616467940000|2021-03-23 02:52:20|5696.6|5690.6|5697|5691|5697|5691|5696.6|5690.6|0
1616467950000|2021-03-23 02:52:30|5696.9|5690.9|5697|5691|5697|5691|5696.5|5690.5|1
1616467960000|2021-03-23 02:52:40|5697.1|5691.1|5698.6|5692.6|5698.6|5692.6|5697.1|5691.1|2
1616467970000|2021-03-23 02:52:50|5698.1|5692.1|5698.6|5692.6|5698.6|5692.6|5698.1|5692.1|0
1616467980000|2021-03-23 02:53:00|5698.2|5692.2|5698.1|5692.1|5698.2|5692.2|5697.7|5691.7|1
1616467990000|2021-03-23 02:53:10|5699|5693|5700.5|5694.5|5700.5|5694.5|5699|5693|2
1616468000000|2021-03-23 02:53:20|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1616468010000|2021-03-23 02:53:30|5701.1|5695.1|5700.6|5694.6|5701.1|5695.1|5700.2|5694.2|0
1616468020000|2021-03-23 02:53:40|5701|5695|5701|5695|5701.5|5695.5|5701|5695|1
1616468030000|2021-03-23 02:53:50|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.1|5694.1|0
1616468040000|2021-03-23 02:54:00|5701.4|5695.4|5700.6|5694.6|5701.4|5695.4|5699.6|5693.6|2
1616468050000|2021-03-23 02:54:10|5702.9|5696.9|5701.5|5695.5|5702.9|5696.9|5701.5|5695.5|10
1616468060000|2021-03-23 02:54:20|5701.4|5695.4|5702|5696|5702|5696|5701.4|5695.4|0
1616468070000|2021-03-23 02:54:30|5701.9|5695.9|5701.5|5695.5|5701.9|5695.9|5701.5|5695.5|0
1616468080000|2021-03-23 02:54:40|5701.6|5695.6|5702.4|5696.4|5702.4|5696.4|5701.6|5695.6|2
1616468090000|2021-03-23 02:54:50|5702.8|5696.8|5702|5696|5702.8|5696.8|5702|5696|2
1616468100000|2021-03-23 02:55:00|5702.4|5696.4|5702.5|5696.5|5702.5|5696.5|5702|5696|1
1616468130000|2021-03-23 02:55:30|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|3
1616468140000|2021-03-23 02:55:40|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|0
1616468150000|2021-03-23 02:55:50|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|1
1616468160000|2021-03-23 02:56:00|5702|5696|5701|5695|5702|5696|5700.6|5694.6|3
1616468170000|2021-03-23 02:56:10|5701.1|5695.1|5701.5|5695.5|5701.5|5695.5|5701.1|5695.1|1
1616468190000|2021-03-23 02:56:30|5702|5696|5700.6|5694.6|5702|5696|5700.6|5694.6|3
1616468200000|2021-03-23 02:56:40|5700.2|5694.2|5700.1|5694.1|5700.2|5694.2|5699.6|5693.6|0
1616468210000|2021-03-23 02:56:50|5700.5|5694.5|5700.6|5694.6|5700.6|5694.6|5700.5|5694.5|0
1616468220000|2021-03-23 02:57:00|5700.7|5694.7|5700.6|5694.6|5701.5|5695.5|5700.6|5694.6|1
1616468230000|2021-03-23 02:57:10|5700.7|5694.7|5701.8|5695.8|5701.8|5695.8|5700.7|5694.7|61
1616468240000|2021-03-23 02:57:20|5701.9|5695.9|5702.4|5696.4|5702.4|5696.4|5701.9|5695.9|7
1616468260000|2021-03-23 02:57:40|5702.3|5696.3|5701.3|5695.3|5702.3|5696.3|5701.3|5695.3|0
1616468270000|2021-03-23 02:57:50|5700.8|5694.8|5700.8|5694.8|5700.8|5694.8|5700.8|5694.8|0
1616468280000|2021-03-23 02:58:00|5701.8|5695.8|5701.8|5695.8|5701.8|5695.8|5700.8|5694.8|0
1616468290000|2021-03-23 02:58:10|5702.2|5696.2|5702.8|5696.8|5702.8|5696.8|5702.2|5696.2|1
1616468300000|2021-03-23 02:58:20|5703.2|5697.2|5702.3|5696.3|5703.7|5697.7|5702.3|5696.3|1
1616468310000|2021-03-23 02:58:30|5702.8|5696.8|5703.2|5697.2|5703.2|5697.2|5702.8|5696.8|0
1616468320000|2021-03-23 02:58:40|5703.6|5697.6|5702.3|5696.3|5703.7|5697.7|5702.3|5696.3|1
1616468330000|2021-03-23 02:58:50|5702.8|5696.8|5703.2|5697.2|5703.2|5697.2|5702.7|5696.7|2
1616468340000|2021-03-23 02:59:00|5702.2|5696.2|5700.7|5694.7|5702.2|5696.2|5700.7|5694.7|10
1616468350000|2021-03-23 02:59:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5700.8|5694.8|1
1616468360000|2021-03-23 02:59:20|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|8
1616468370000|2021-03-23 02:59:30|5699.3|5693.3|5699.2|5693.2|5699.3|5693.3|5699.2|5693.2|0
1616468380000|2021-03-23 02:59:40|5699.6|5693.6|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|6
1616468400000|2021-03-23 03:00:00|5699.7|5693.7|5699.2|5693.2|5699.7|5693.7|5699.2|5693.2|13
1616468410000|2021-03-23 03:00:10|5698.7|5692.7|5699.3|5693.3|5699.3|5693.3|5698.7|5692.7|7
1616468430000|2021-03-23 03:00:30|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1616468440000|2021-03-23 03:00:40|5698.7|5692.7|5698.3|5692.3|5698.7|5692.7|5698.3|5692.3|5
1616468450000|2021-03-23 03:00:50|5697.8|5691.8|5697.3|5691.3|5697.8|5691.8|5697.3|5691.3|0
1616468460000|2021-03-23 03:01:00|5697.7|5691.7|5697.8|5691.8|5698.3|5692.3|5697.3|5691.3|6
1616468470000|2021-03-23 03:01:10|5698.2|5692.2|5699.3|5693.3|5699.3|5693.3|5698.2|5692.2|2
1616468480000|2021-03-23 03:01:20|5699.7|5693.7|5698.7|5692.7|5699.7|5693.7|5698.7|5692.7|3
1616468490000|2021-03-23 03:01:30|5698.8|5692.8|5698.7|5692.7|5698.8|5692.8|5698.7|5692.7|0
1616468500000|2021-03-23 03:01:40|5698.3|5692.3|5699.2|5693.2|5699.2|5693.2|5697.8|5691.8|1
1616468510000|2021-03-23 03:01:50|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|7
1616468520000|2021-03-23 03:02:00|5697.8|5691.8|5696.4|5690.4|5697.8|5691.8|5696.3|5690.3|2
1616468530000|2021-03-23 03:02:10|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|0
1616468550000|2021-03-23 03:02:30|5697.2|5691.2|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|3
1616468560000|2021-03-23 03:02:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1616468570000|2021-03-23 03:02:50|5698.8|5692.8|5697.8|5691.8|5699.2|5693.2|5697.8|5691.8|1
1616468580000|2021-03-23 03:03:00|5697.6|5691.6|5693.9|5687.9|5697.6|5691.6|5693.9|5687.9|21
1616468590000|2021-03-23 03:03:10|5694.9|5688.9|5695.3|5689.3|5695.3|5689.3|5694.9|5688.9|3
1616468600000|2021-03-23 03:03:20|5695.7|5689.7|5695.3|5689.3|5695.7|5689.7|5695.3|5689.3|1
1616468620000|2021-03-23 03:03:40|5695.8|5689.8|5694.3|5688.3|5695.8|5689.8|5694.3|5688.3|0
1616468630000|2021-03-23 03:03:50|5694.8|5688.8|5695.4|5689.4|5695.4|5689.4|5694.8|5688.8|0
1616468640000|2021-03-23 03:04:00|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1616468650000|2021-03-23 03:04:10|5694.8|5688.8|5695.3|5689.3|5695.3|5689.3|5694.8|5688.8|4
1616468660000|2021-03-23 03:04:20|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|5695.2|5689.2|0
1616468670000|2021-03-23 03:04:30|5695.6|5689.6|5694.8|5688.8|5695.6|5689.6|5694.8|5688.8|16
1616468680000|2021-03-23 03:04:40|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|1
1616468720000|2021-03-23 03:05:20|5694.9|5688.9|5694.8|5688.8|5695.3|5689.3|5694.4|5688.4|11
1616468730000|2021-03-23 03:05:30|5695.2|5689.2|5694.8|5688.8|5695.2|5689.2|5694.8|5688.8|0
1616468740000|2021-03-23 03:05:40|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|0
1616468760000|2021-03-23 03:06:00|5693.9|5687.9|5694.3|5688.3|5694.3|5688.3|5693.9|5687.9|0
1616468770000|2021-03-23 03:06:10|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|0
1616468780000|2021-03-23 03:06:20|5694.3|5688.3|5693.3|5687.3|5694.4|5688.4|5693.3|5687.3|3
1616468790000|2021-03-23 03:06:30|||||||||2
1616468810000|2021-03-23 03:06:50|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|10
1616468820000|2021-03-23 03:07:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|6
1616468830000|2021-03-23 03:07:10|5693.8|5687.8|5691.9|5685.9|5693.8|5687.8|5691.9|5685.9|4
1616468840000|2021-03-23 03:07:20|5692.3|5686.3|5692.4|5686.4|5692.4|5686.4|5692.3|5686.3|0
1616468850000|2021-03-23 03:07:30|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|0
1616468860000|2021-03-23 03:07:40|5692.3|5686.3|5692.4|5686.4|5692.4|5686.4|5692.3|5686.3|0
1616468870000|2021-03-23 03:07:50|5692.8|5686.8|5692.4|5686.4|5692.8|5686.8|5692.3|5686.3|3
1616468880000|2021-03-23 03:08:00|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|3
1616468890000|2021-03-23 03:08:10|5691.2|5685.2|5689.8|5683.8|5691.6|5685.6|5689.8|5683.8|4
1616468900000|2021-03-23 03:08:20|5690.2|5684.2|5689.8|5683.8|5690.2|5684.2|5689.8|5683.8|2
1616468910000|2021-03-23 03:08:30|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5690.3|5684.3|0
1616468920000|2021-03-23 03:08:40|5692.6|5686.6|5691.1|5685.1|5692.6|5686.6|5691.1|5685.1|1
1616468930000|2021-03-23 03:08:50|5691|5685|5691|5685|5691|5685|5691|5685|0
1616468940000|2021-03-23 03:09:00|5691.1|5685.1|5690.7|5684.7|5692.1|5686.1|5690.7|5684.7|3
1616468950000|2021-03-23 03:09:10|5690.3|5684.3|5690.7|5684.7|5690.7|5684.7|5690.3|5684.3|0
1616468960000|2021-03-23 03:09:20|5691.6|5685.6|5691.7|5685.7|5692.3|5686.3|5691.6|5685.6|6
1616468970000|2021-03-23 03:09:30|5691.8|5685.8|5690.8|5684.8|5691.8|5685.8|5690.6|5684.6|3
1616468980000|2021-03-23 03:09:40|5691.2|5685.2|5690.7|5684.7|5691.2|5685.2|5690.7|5684.7|0
1616468990000|2021-03-23 03:09:50|||||||||1
1616469000000|2021-03-23 03:10:00|||||||||1
1616469010000|2021-03-23 03:10:10|5691.1|5685.1|5690.7|5684.7|5691.1|5685.1|5690.7|5684.7|2
1616469030000|2021-03-23 03:10:30|5691.2|5685.2|5690.7|5684.7|5691.2|5685.2|5690.6|5684.6|0
1616469040000|2021-03-23 03:10:40|5691.1|5685.1|5693.5|5687.5|5693.6|5687.6|5691.1|5685.1|7
1616469050000|2021-03-23 03:10:50|5693|5687|5693.1|5687.1|5693.1|5687.1|5693|5687|0
1616469070000|2021-03-23 03:11:10|5693.2|5687.2|5694.1|5688.1|5694.1|5688.1|5693.2|5687.2|0
1616469080000|2021-03-23 03:11:20|5693.7|5687.7|5694.7|5688.7|5694.7|5688.7|5693.7|5687.7|0
1616469090000|2021-03-23 03:11:30|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|2
1616469100000|2021-03-23 03:11:40|5695.7|5689.7|5696.5|5690.5|5697|5691|5695.7|5689.7|1
1616469110000|2021-03-23 03:11:50|5697|5691|5698.8|5692.8|5698.8|5692.8|5696.5|5690.5|8
1616469120000|2021-03-23 03:12:00|5698.4|5692.4|5698.7|5692.7|5698.8|5692.8|5698.3|5692.3|4
1616469130000|2021-03-23 03:12:10|5698.3|5692.3|5699.2|5693.2|5699.2|5693.2|5698.3|5692.3|7
1616469140000|2021-03-23 03:12:20|5699.6|5693.6|5698.2|5692.2|5699.6|5693.6|5698.2|5692.2|3
1616469150000|2021-03-23 03:12:30|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|0
1616469160000|2021-03-23 03:12:40|5697.9|5691.9|5697.8|5691.8|5697.9|5691.9|5697.8|5691.8|0
1616469170000|2021-03-23 03:12:50|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|3
1616469180000|2021-03-23 03:13:00|5699.2|5693.2|5697.8|5691.8|5699.2|5693.2|5697.8|5691.8|2
1616469210000|2021-03-23 03:13:30|5697.9|5691.9|5697.8|5691.8|5697.9|5691.9|5697.8|5691.8|0
1616469220000|2021-03-23 03:13:40|5696.9|5690.9|5697.8|5691.8|5698.3|5692.3|5696.9|5690.9|1
1616469230000|2021-03-23 03:13:50|5697.7|5691.7|5696.8|5690.8|5697.7|5691.7|5696.8|5690.8|2
1616469240000|2021-03-23 03:14:00|5696.7|5690.7|5695.4|5689.4|5696.7|5690.7|5695.4|5689.4|1
1616469260000|2021-03-23 03:14:20|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|5694.9|5688.9|1
1616469270000|2021-03-23 03:14:30|5694.5|5688.5|5694.4|5688.4|5694.9|5688.9|5694.4|5688.4|0
1616469280000|2021-03-23 03:14:40|5693.9|5687.9|5692.4|5686.4|5693.9|5687.9|5692.4|5686.4|0
1616469300000|2021-03-23 03:15:00|5692.5|5686.5|5692|5686|5692.5|5686.5|5692|5686|2
1616469310000|2021-03-23 03:15:10|5692.1|5686.1|5691.5|5685.5|5692.5|5686.5|5691.5|5685.5|2
1616469330000|2021-03-23 03:15:30|5691.1|5685.1|5690.7|5684.7|5691.1|5685.1|5690.7|5684.7|3
1616469340000|2021-03-23 03:15:40|5691.5|5685.5|5695.3|5689.3|5695.3|5689.3|5691.5|5685.5|5
1616469350000|2021-03-23 03:15:50|5695.8|5689.8|5696.8|5690.8|5696.8|5690.8|5695.8|5689.8|2
1616469360000|2021-03-23 03:16:00|5697.3|5691.3|5697.4|5691.4|5697.4|5691.4|5697.3|5691.3|0
1616469370000|2021-03-23 03:16:10|5697.8|5691.8|5699.2|5693.2|5699.2|5693.2|5697.8|5691.8|2
1616469380000|2021-03-23 03:16:20|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|1
1616469390000|2021-03-23 03:16:30|5698.7|5692.7|5697.8|5691.8|5698.7|5692.7|5697.8|5691.8|0
1616469400000|2021-03-23 03:16:40|5697.7|5691.7|5696.3|5690.3|5697.7|5691.7|5696.3|5690.3|3
1616469420000|2021-03-23 03:17:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|6
1616469430000|2021-03-23 03:17:10|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|0
1616469440000|2021-03-23 03:17:20|5697.4|5691.4|5697.3|5691.3|5697.4|5691.4|5697.3|5691.3|0
1616469450000|2021-03-23 03:17:30|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1616469470000|2021-03-23 03:17:50|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|1
1616469480000|2021-03-23 03:18:00|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1616469490000|2021-03-23 03:18:10|5696.9|5690.9|5697.3|5691.3|5697.3|5691.3|5696.9|5690.9|0
1616469500000|2021-03-23 03:18:20|5698.8|5692.8|5699.3|5693.3|5699.3|5693.3|5698.8|5692.8|2
1616469510000|2021-03-23 03:18:30|5700.8|5694.8|5699.8|5693.8|5700.8|5694.8|5699.8|5693.8|2
1616469530000|2021-03-23 03:18:50|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.3|5693.3|0
1616469540000|2021-03-23 03:19:00|5699.3|5693.3|5698.9|5692.9|5699.3|5693.3|5698.8|5692.8|0
1616469560000|2021-03-23 03:19:20|5698.8|5692.8|5698.3|5692.3|5698.8|5692.8|5698.3|5692.3|0
1616469580000|2021-03-23 03:19:40|5697.3|5691.3|5697.4|5691.4|5697.8|5691.8|5697.3|5691.3|2
1616469590000|2021-03-23 03:19:50|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|1
1616469600000|2021-03-23 03:20:00|5696.1|5690.1|5695.9|5689.9|5696.1|5690.1|5695.9|5689.9|1
1616469620000|2021-03-23 03:20:20|5695.5|5689.5|5694.9|5688.9|5695.5|5689.5|5694.9|5688.9|1
1616469630000|2021-03-23 03:20:30|5695.8|5689.8|5696.7|5690.7|5696.7|5690.7|5695.8|5689.8|25
1616469640000|2021-03-23 03:20:40|5696.8|5690.8|5697.4|5691.4|5697.4|5691.4|5696.8|5690.8|0
1616469650000|2021-03-23 03:20:50|5697|5691|5697.4|5691.4|5697.4|5691.4|5697|5691|1
1616469660000|2021-03-23 03:21:00|5696.8|5690.8|5696.4|5690.4|5696.8|5690.8|5696.4|5690.4|0
1616469670000|2021-03-23 03:21:10|5696.9|5690.9|5697.8|5691.8|5697.8|5691.8|5696.9|5690.9|1
1616469690000|2021-03-23 03:21:30|5697.7|5691.7|5697.8|5691.8|5697.8|5691.8|5697.7|5691.7|0
1616469700000|2021-03-23 03:21:40|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|1
1616469710000|2021-03-23 03:21:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5
1616469720000|2021-03-23 03:22:00|5698.9|5692.9|5700.8|5694.8|5700.8|5694.8|5698.4|5692.4|10
1616469730000|2021-03-23 03:22:10|5701.2|5695.2|5701.3|5695.3|5701.3|5695.3|5700.8|5694.8|1
1616469750000|2021-03-23 03:22:30|5700.9|5694.9|5701.3|5695.3|5701.3|5695.3|5700.9|5694.9|1
1616469760000|2021-03-23 03:22:40|5701.4|5695.4|5702.3|5696.3|5702.3|5696.3|5701.4|5695.4|7
1616469770000|2021-03-23 03:22:50|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5700.9|5694.9|1
1616469780000|2021-03-23 03:23:00|5700.8|5694.8|5701.3|5695.3|5701.3|5695.3|5700.4|5694.4|2
1616469790000|2021-03-23 03:23:10|5700.9|5694.9|5700.3|5694.3|5700.9|5694.9|5700.3|5694.3|0
1616469830000|2021-03-23 03:23:50|5701.4|5695.4|5701.3|5695.3|5701.4|5695.4|5701.3|5695.3|1
1616469840000|2021-03-23 03:24:00|5701.4|5695.4|5702.3|5696.3|5702.3|5696.3|5701.4|5695.4|0
1616469850000|2021-03-23 03:24:10|5702.4|5696.4|5704.6|5698.6|5705.1|5699.1|5702.4|5696.4|12
1616469860000|2021-03-23 03:24:20|5705.1|5699.1|5706.1|5700.1|5706.6|5700.6|5705.1|5699.1|9
1616469870000|2021-03-23 03:24:30|||||||||1
1616469880000|2021-03-23 03:24:40|5705.7|5699.7|5704.2|5698.2|5705.7|5699.7|5704.2|5698.2|3
1616469890000|2021-03-23 03:24:50|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1616469900000|2021-03-23 03:25:00|5703.7|5697.7|5704.6|5698.6|5704.6|5698.6|5702.1|5696.1|2
1616469910000|2021-03-23 03:25:10|5705.1|5699.1|5704.1|5698.1|5705.1|5699.1|5704.1|5698.1|0
1616469920000|2021-03-23 03:25:20|5704.6|5698.6|5704.1|5698.1|5704.6|5698.6|5704.1|5698.1|0
1616469930000|2021-03-23 03:25:30|||||||||1
1616469940000|2021-03-23 03:25:40|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|1
1616469950000|2021-03-23 03:25:50|5703.6|5697.6|5704.1|5698.1|5704.1|5698.1|5703.6|5697.6|0
1616469960000|2021-03-23 03:26:00|5703.7|5697.7|5704.1|5698.1|5704.1|5698.1|5703.1|5697.1|0
1616469970000|2021-03-23 03:26:10|5704.6|5698.6|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|0
1616469980000|2021-03-23 03:26:20|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1616470000000|2021-03-23 03:26:40|5704.6|5698.6|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|0
1616470010000|2021-03-23 03:26:50|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5
1616470020000|2021-03-23 03:27:00|5705.1|5699.1|5707|5701|5707|5701|5705.1|5699.1|3
1616470030000|2021-03-23 03:27:10|5706.1|5700.1|5705.7|5699.7|5706.1|5700.1|5705.7|5699.7|12
1616470040000|2021-03-23 03:27:20|5705.6|5699.6|5705.1|5699.1|5705.6|5699.6|5705.1|5699.1|2
1616470050000|2021-03-23 03:27:30|||||||||1
1616470070000|2021-03-23 03:27:50|5704.7|5698.7|5704.6|5698.6|5704.7|5698.7|5704.6|5698.6|0
1616470080000|2021-03-23 03:28:00|5704.2|5698.2|5704.1|5698.1|5704.2|5698.2|5704.1|5698.1|1
1616470110000|2021-03-23 03:28:30|||||||||1
1616470140000|2021-03-23 03:29:00|5704.5|5698.5|5704.1|5698.1|5704.6|5698.6|5704.1|5698.1|3
1616470150000|2021-03-23 03:29:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1616470160000|2021-03-23 03:29:20|5703.6|5697.6|5704.1|5698.1|5704.2|5698.2|5703.6|5697.6|0
1616470170000|2021-03-23 03:29:30|5704.5|5698.5|5705.1|5699.1|5705.1|5699.1|5704.5|5698.5|1
1616470180000|2021-03-23 03:29:40|5705.6|5699.6|5705.1|5699.1|5705.6|5699.6|5705.1|5699.1|0
1616470230000|2021-03-23 03:30:30|5704.7|5698.7|5704.1|5698.1|5704.7|5698.7|5703.6|5697.6|1
1616470250000|2021-03-23 03:30:50|5704.2|5698.2|5705.1|5699.1|5705.1|5699.1|5704.2|5698.2|1
1616470270000|2021-03-23 03:31:10|5705.5|5699.5|5705.1|5699.1|5705.6|5699.6|5704.6|5698.6|2
1616470280000|2021-03-23 03:31:20|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|1
1616470290000|2021-03-23 03:31:30|5705.5|5699.5|5705.6|5699.6|5705.6|5699.6|5705.1|5699.1|2
1616470310000|2021-03-23 03:31:50|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|4
1616470320000|2021-03-23 03:32:00|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|14
1616470360000|2021-03-23 03:32:40|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|2
1616470390000|2021-03-23 03:33:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.6|5697.6|0
1616470400000|2021-03-23 03:33:20|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1616470410000|2021-03-23 03:33:30|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1616470420000|2021-03-23 03:33:40|5703.6|5697.6|5703.1|5697.1|5703.6|5697.6|5702.8|5696.8|2
1616470460000|2021-03-23 03:34:20|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1616470470000|2021-03-23 03:34:30|5703.3|5697.3|5704.1|5698.1|5704.1|5698.1|5703.3|5697.3|1
1616470500000|2021-03-23 03:35:00|5703.7|5697.7|5703.2|5697.2|5703.7|5697.7|5703.2|5697.2|0
1616470540000|2021-03-23 03:35:40|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1616470560000|2021-03-23 03:36:00|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|1
1616470580000|2021-03-23 03:36:20|5703.1|5697.1|5702.7|5696.7|5703.1|5697.1|5702.7|5696.7|0
1616470600000|2021-03-23 03:36:40|5701.7|5695.7|5700.3|5694.3|5701.7|5695.7|5700.3|5694.3|1
1616470610000|2021-03-23 03:36:50|5700.4|5694.4|5700.3|5694.3|5700.4|5694.4|5700.3|5694.3|2
1616470620000|2021-03-23 03:37:00|5700.4|5694.4|5700.8|5694.8|5700.8|5694.8|5700.3|5694.3|2
1616470630000|2021-03-23 03:37:10|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|1
1616470680000|2021-03-23 03:38:00|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700|5694|1
1616470700000|2021-03-23 03:38:20|5700.9|5694.9|5701.4|5695.4|5701.4|5695.4|5700.9|5694.9|1
1616470740000|2021-03-23 03:39:00|5702.8|5696.8|5702.8|5696.8|5702.8|5696.8|5702.8|5696.8|1
1616470750000|2021-03-23 03:39:10|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|0
1616470760000|2021-03-23 03:39:20|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|5702.4|5696.4|0
1616470770000|2021-03-23 03:39:30|5702.9|5696.9|5703.3|5697.3|5703.3|5697.3|5702.9|5696.9|0
1616470790000|2021-03-23 03:39:50|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|1
1616470820000|2021-03-23 03:40:20|5701.9|5695.9|5702.8|5696.8|5702.8|5696.8|5701.9|5695.9|1
1616470870000|2021-03-23 03:41:10|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|5702.9|5696.9|0
1616470900000|2021-03-23 03:41:40|5702.8|5696.8|5702.8|5696.8|5702.8|5696.8|5702.8|5696.8|0
1616470920000|2021-03-23 03:42:00|5702.4|5696.4|5702.8|5696.8|5703.3|5697.3|5702.4|5696.4|2
1616470930000|2021-03-23 03:42:10|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|0
1616470960000|2021-03-23 03:42:40|5702.8|5696.8|5703.3|5697.3|5703.3|5697.3|5702.8|5696.8|1
1616471000000|2021-03-23 03:43:20|5702.8|5696.8|5702.4|5696.4|5702.8|5696.8|5702.4|5696.4|1
1616471010000|2021-03-23 03:43:30|5702.3|5696.3|5702.8|5696.8|5702.8|5696.8|5702.3|5696.3|0
1616471050000|2021-03-23 03:44:10|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|0
1616471090000|2021-03-23 03:44:50|5702.8|5696.8|5702.3|5696.3|5702.8|5696.8|5702.3|5696.3|1
1616471100000|2021-03-23 03:45:00|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1616471140000|2021-03-23 03:45:40|5702|5696|5700.7|5694.7|5702|5696|5700.7|5694.7|3
1616471170000|2021-03-23 03:46:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1616471190000|2021-03-23 03:46:30|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|5701.3|5695.3|1
1616471200000|2021-03-23 03:46:40|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1616471210000|2021-03-23 03:46:50|5700.3|5694.3|5700.2|5694.2|5700.3|5694.3|5700.2|5694.2|3
1616471220000|2021-03-23 03:47:00|5700.3|5694.3|5700.4|5694.4|5700.4|5694.4|5700.3|5694.3|0
1616471230000|2021-03-23 03:47:10|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|0
1616471270000|2021-03-23 03:47:50|5700.4|5694.4|5700.3|5694.3|5700.4|5694.4|5700.3|5694.3|0
1616471280000|2021-03-23 03:48:00|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|0
1616471290000|2021-03-23 03:48:10|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|0
1616471400000|2021-03-23 03:50:00|5700.8|5694.8|5701.3|5695.3|5701.3|5695.3|5700.8|5694.8|0
1616471410000|2021-03-23 03:50:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|0
1616471470000|2021-03-23 03:51:10|5700.2|5694.2|5699.8|5693.8|5700.2|5694.2|5699.8|5693.8|1
1616471490000|2021-03-23 03:51:30|5698.9|5692.9|5699.2|5693.2|5699.3|5693.3|5698.9|5692.9|1
1616471500000|2021-03-23 03:51:40|5699.1|5693.1|5697.2|5691.2|5699.1|5693.1|5697.2|5691.2|5
1616471540000|2021-03-23 03:52:20|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|1
1616471550000|2021-03-23 03:52:30|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1616471560000|2021-03-23 03:52:40|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1616471590000|2021-03-23 03:53:10|5699.6|5693.6|5699.7|5693.7|5699.7|5693.7|5699.6|5693.6|0
1616471610000|2021-03-23 03:53:30|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1616471640000|2021-03-23 03:54:00|5698.8|5692.8|5700.2|5694.2|5700.2|5694.2|5698.8|5692.8|1
1616471650000|2021-03-23 03:54:10|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|1
1616471680000|2021-03-23 03:54:40|||||||||1
1616471710000|2021-03-23 03:55:10|5700.3|5694.3|5700.2|5694.2|5700.3|5694.3|5700.2|5694.2|1
1616471750000|2021-03-23 03:55:50|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|1
1616471760000|2021-03-23 03:56:00|5697.8|5691.8|5697.2|5691.2|5697.8|5691.8|5697.2|5691.2|1
1616471770000|2021-03-23 03:56:10|5696.8|5690.8|5696.7|5690.7|5696.8|5690.8|5696.7|5690.7|0
1616471780000|2021-03-23 03:56:20|5696.6|5690.6|5696.2|5690.2|5696.6|5690.6|5696.2|5690.2|1
1616471790000|2021-03-23 03:56:30|5696.1|5690.1|5694.7|5688.7|5696.1|5690.1|5694.7|5688.7|4
1616471800000|2021-03-23 03:56:40|5694.6|5688.6|5694.2|5688.2|5694.6|5688.6|5693.8|5687.8|3
1616471810000|2021-03-23 03:56:50|5693.8|5687.8|5694.2|5688.2|5694.2|5688.2|5693.8|5687.8|0
1616471820000|2021-03-23 03:57:00|5695.1|5689.1|5695.6|5689.6|5695.6|5689.6|5695.1|5689.1|5
1616471840000|2021-03-23 03:57:20|5696.1|5690.1|5696.2|5690.2|5696.2|5690.2|5696.1|5690.1|0
1616471850000|2021-03-23 03:57:30|5696.7|5690.7|5696.6|5690.6|5696.7|5690.7|5696.6|5690.6|0
1616471870000|2021-03-23 03:57:50|5699|5693|5699|5693|5699|5693|5699|5693|5
1616471920000|2021-03-23 03:58:40|||||||||1
1616471930000|2021-03-23 03:58:50|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|1
1616471980000|2021-03-23 03:59:40|||||||||1
1616472000000|2021-03-23 04:00:00|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|21
1616472010000|2021-03-23 04:00:10|5692.4|5686.4|5690.5|5684.5|5692.4|5686.4|5690.5|5684.5|7
1616472020000|2021-03-23 04:00:20|5690.6|5684.6|5686.3|5680.3|5690.6|5684.6|5686.3|5680.3|16
1616472030000|2021-03-23 04:00:30|5683.6|5677.6|5686.3|5680.3|5686.3|5680.3|5683.6|5677.6|11
1616472040000|2021-03-23 04:00:40|5686.4|5680.4|5685.5|5679.5|5686.4|5680.4|5685.5|5679.5|4
1616472060000|2021-03-23 04:01:00|5685.6|5679.6|5686.4|5680.4|5686.4|5680.4|5685.6|5679.6|2
1616472070000|2021-03-23 04:01:10|5686|5680|5685.8|5679.8|5686.4|5680.4|5685.8|5679.8|7
1616472080000|2021-03-23 04:01:20|5686.2|5680.2|5687.6|5681.6|5687.6|5681.6|5685.9|5679.9|12
1616472090000|2021-03-23 04:01:30|5688.1|5682.1|5688.1|5682.1|5688.6|5682.6|5688.1|5682.1|1
1616472110000|2021-03-23 04:01:50|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|0
1616472120000|2021-03-23 04:02:00|5688.6|5682.6|5689.1|5683.1|5689.1|5683.1|5688.6|5682.6|2
1616472130000|2021-03-23 04:02:10|5689|5683|5688.6|5682.6|5689|5683|5688.6|5682.6|1
1616472140000|2021-03-23 04:02:20|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1616472150000|2021-03-23 04:02:30|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|7
1616472190000|2021-03-23 04:03:10|5691.1|5685.1|5690.3|5684.3|5691.1|5685.1|5690.1|5684.1|4
1616472200000|2021-03-23 04:03:20|5689.9|5683.9|5690.3|5684.3|5690.3|5684.3|5689.9|5683.9|2
1616472210000|2021-03-23 04:03:30|5690.2|5684.2|5690.7|5684.7|5691.2|5685.2|5690.2|5684.2|2
1616472220000|2021-03-23 04:03:40|5691.2|5685.2|5686.6|5680.6|5691.2|5685.2|5686.6|5680.6|10
1616472230000|2021-03-23 04:03:50|5687.1|5681.1|5689.1|5683.1|5689.1|5683.1|5687.1|5681.1|5
1616472250000|2021-03-23 04:04:10|||||||||1
1616472270000|2021-03-23 04:04:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1616472290000|2021-03-23 04:04:50|5689.1|5683.1|5688.6|5682.6|5689.1|5683.1|5688.6|5682.6|0
1616472300000|2021-03-23 04:05:00|5688.7|5682.7|5688.6|5682.6|5688.7|5682.7|5688.6|5682.6|0
1616472320000|2021-03-23 04:05:20|5688.3|5682.3|5687.2|5681.2|5688.3|5682.3|5687.1|5681.1|2
1616472330000|2021-03-23 04:05:30|5686.2|5680.2|5685.2|5679.2|5686.2|5680.2|5685.1|5679.1|4
1616472340000|2021-03-23 04:05:40|5684.7|5678.7|5685.2|5679.2|5686|5680|5684.7|5678.7|6
1616472350000|2021-03-23 04:05:50|5685.7|5679.7|5686.1|5680.1|5686.1|5680.1|5685.7|5679.7|3
1616472360000|2021-03-23 04:06:00|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|0
1616472370000|2021-03-23 04:06:10|5686.3|5680.3|5686.6|5680.6|5686.6|5680.6|5686.2|5680.2|7
1616472380000|2021-03-23 04:06:20|5687.1|5681.1|5687.2|5681.2|5687.2|5681.2|5687.1|5681.1|14
1616472390000|2021-03-23 04:06:30|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|0
1616472400000|2021-03-23 04:06:40|5687.2|5681.2|5687.1|5681.1|5687.2|5681.2|5687.1|5681.1|0
1616472410000|2021-03-23 04:06:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1616472420000|2021-03-23 04:07:00|5688|5682|5688.1|5682.1|5688.1|5682.1|5688|5682|23
1616472440000|2021-03-23 04:07:20|5688.6|5682.6|5687.6|5681.6|5688.6|5682.6|5687.6|5681.6|9
1616472450000|2021-03-23 04:07:30|||||||||2
1616472460000|2021-03-23 04:07:40|5687.4|5681.4|5686.6|5680.6|5687.4|5681.4|5686.6|5680.6|3
1616472490000|2021-03-23 04:08:10|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|2
1616472500000|2021-03-23 04:08:20|5684.7|5678.7|5685.1|5679.1|5685.1|5679.1|5684.7|5678.7|0
1616472510000|2021-03-23 04:08:30|5685.2|5679.2|5684.7|5678.7|5685.6|5679.6|5684.7|5678.7|2
1616472520000|2021-03-23 04:08:40|5684.6|5678.6|5684.7|5678.7|5684.7|5678.7|5684.6|5678.6|0
1616472530000|2021-03-23 04:08:50|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1616472540000|2021-03-23 04:09:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1616472550000|2021-03-23 04:09:10|5684.6|5678.6|5684.2|5678.2|5684.6|5678.6|5684.2|5678.2|0
1616472570000|2021-03-23 04:09:30|5684.1|5678.1|5683.7|5677.7|5684.1|5678.1|5683.7|5677.7|0
1616472590000|2021-03-23 04:09:50|5683.1|5677.1|5683.9|5677.9|5683.9|5677.9|5682.7|5676.7|9
1616472600000|2021-03-23 04:10:00|5683.8|5677.8|5682.2|5676.2|5683.8|5677.8|5682.2|5676.2|1
1616472610000|2021-03-23 04:10:10|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5681.2|5675.2|0
1616472620000|2021-03-23 04:10:20|5681.1|5675.1|5681.2|5675.2|5681.2|5675.2|5680.2|5674.2|3
1616472630000|2021-03-23 04:10:30|5682|5676|5682.6|5676.6|5682.7|5676.7|5682|5676|5
1616472640000|2021-03-23 04:10:40|5682|5676|5682|5676|5682.1|5676.1|5682|5676|5
1616472650000|2021-03-23 04:10:50|5681.6|5675.6|5681.5|5675.5|5682|5676|5681.5|5675.5|2
1616472670000|2021-03-23 04:11:10|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|0
1616472680000|2021-03-23 04:11:20|5680.9|5674.9|5678.7|5672.7|5680.9|5674.9|5678.7|5672.7|4
1616472690000|2021-03-23 04:11:30|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|1
1616472700000|2021-03-23 04:11:40|||||||||2
1616472710000|2021-03-23 04:11:50|5678.7|5672.7|5681|5675|5681|5675|5678.7|5672.7|22
1616472720000|2021-03-23 04:12:00|5682|5676|5682|5676|5682|5676|5682|5676|2
1616472730000|2021-03-23 04:12:10|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|0
1616472760000|2021-03-23 04:12:40|5682|5676|5682|5676|5682|5676|5682|5676|0
1616472770000|2021-03-23 04:12:50|5683.4|5677.4|5684.3|5678.3|5684.3|5678.3|5683.4|5677.4|2
1616472790000|2021-03-23 04:13:10|5684.7|5678.7|5686.7|5680.7|5687.2|5681.2|5684.2|5678.2|11
1616472800000|2021-03-23 04:13:20|5685.5|5679.5|5685.6|5679.6|5685.6|5679.6|5685.5|5679.5|3
1616472810000|2021-03-23 04:13:30|5685.7|5679.7|5684.8|5678.8|5685.7|5679.7|5684.8|5678.8|0
1616472820000|2021-03-23 04:13:40|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|0
1616472830000|2021-03-23 04:13:50|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|3
1616472840000|2021-03-23 04:14:00|5685.8|5679.8|5684.7|5678.7|5685.8|5679.8|5684.7|5678.7|0
1616472850000|2021-03-23 04:14:10|5684.6|5678.6|5683.3|5677.3|5684.6|5678.6|5683.3|5677.3|1
1616472880000|2021-03-23 04:14:40|5683.5|5677.5|5684.3|5678.3|5684.3|5678.3|5683.5|5677.5|5
1616472900000|2021-03-23 04:15:00|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1616472920000|2021-03-23 04:15:20|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5
1616472930000|2021-03-23 04:15:30|5686.2|5680.2|5687.2|5681.2|5687.2|5681.2|5686.2|5680.2|11
1616472940000|2021-03-23 04:15:40|5686.8|5680.8|5687.2|5681.2|5687.2|5681.2|5686.8|5680.8|1
1616472960000|2021-03-23 04:16:00|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1616472980000|2021-03-23 04:16:20|5687.7|5681.7|5688.2|5682.2|5688.2|5682.2|5687.7|5681.7|0
1616472990000|2021-03-23 04:16:30|5689.1|5683.1|5689.2|5683.2|5689.2|5683.2|5689.1|5683.1|3
1616473010000|2021-03-23 04:16:50|5688.4|5682.4|5688.7|5682.7|5688.7|5682.7|5688.2|5682.2|25
1616473020000|2021-03-23 04:17:00|5687.9|5681.9|5690.2|5684.2|5690.2|5684.2|5687.9|5681.9|17
1616473030000|2021-03-23 04:17:10|5689.8|5683.8|5688.2|5682.2|5689.8|5683.8|5688.2|5682.2|3
1616473040000|2021-03-23 04:17:20|5687.1|5681.1|5687.5|5681.5|5687.5|5681.5|5687.1|5681.1|7
1616473050000|2021-03-23 04:17:30|5687|5681|5685.6|5679.6|5687|5681|5685.5|5679.5|1
1616473070000|2021-03-23 04:17:50|5684.7|5678.7|5684.1|5678.1|5684.7|5678.7|5683.7|5677.7|9
1616473080000|2021-03-23 04:18:00|5683.7|5677.7|5685.6|5679.6|5685.6|5679.6|5683.7|5677.7|2
1616473090000|2021-03-23 04:18:10|5685.7|5679.7|5685.3|5679.3|5685.7|5679.7|5685.3|5679.3|7
1616473100000|2021-03-23 04:18:20|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|2
1616473110000|2021-03-23 04:18:30|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|6
1616473130000|2021-03-23 04:18:50|5688.6|5682.6|5687.5|5681.5|5688.6|5682.6|5687|5681|2
1616473140000|2021-03-23 04:19:00|5687.4|5681.4|5686.9|5680.9|5687.4|5681.4|5686.9|5680.9|0
1616473150000|2021-03-23 04:19:10|5687.2|5681.2|5688|5682|5688|5682|5687.2|5681.2|26
1616473160000|2021-03-23 04:19:20|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1616473170000|2021-03-23 04:19:30|5687.1|5681.1|5687.5|5681.5|5687.5|5681.5|5687.1|5681.1|1
1616473180000|2021-03-23 04:19:40|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1616473200000|2021-03-23 04:20:00|5687.5|5681.5|5688.4|5682.4|5688.5|5682.5|5687.5|5681.5|0
1616473330000|2021-03-23 04:22:10|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1616473340000|2021-03-23 04:22:20|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|0
1616473360000|2021-03-23 04:22:40|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|0
1616473380000|2021-03-23 04:23:00|5688.9|5682.9|5688.3|5682.3|5688.9|5682.9|5688.3|5682.3|1
1616473400000|2021-03-23 04:23:20|5688.4|5682.4|5688.3|5682.3|5688.4|5682.4|5688.3|5682.3|0
1616473420000|2021-03-23 04:23:40|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|0
1616473430000|2021-03-23 04:23:50|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1616473470000|2021-03-23 04:24:30|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|0
1616473490000|2021-03-23 04:24:50|5689.7|5683.7|5689.3|5683.3|5689.7|5683.7|5689.3|5683.3|1
1616473500000|2021-03-23 04:25:00|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|0
1616473510000|2021-03-23 04:25:10|5689|5683|5689|5683|5689|5683|5689|5683|0
1616473560000|2021-03-23 04:26:00|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|1
1616473590000|2021-03-23 04:26:30|5690|5684|5692.8|5686.8|5692.8|5686.8|5690|5684|3
1616473600000|2021-03-23 04:26:40|5693|5687|5693.9|5687.9|5693.9|5687.9|5693|5687|2
1616473610000|2021-03-23 04:26:50|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|2
1616473620000|2021-03-23 04:27:00|5692.5|5686.5|5693.1|5687.1|5693.1|5687.1|5692.5|5686.5|0
1616473630000|2021-03-23 04:27:10|5693.5|5687.5|5694.1|5688.1|5694.1|5688.1|5693.5|5687.5|4
1616473640000|2021-03-23 04:27:20|5694.6|5688.6|5694.5|5688.5|5694.6|5688.6|5694.5|5688.5|0
1616473650000|2021-03-23 04:27:30|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1616473660000|2021-03-23 04:27:40|5694.5|5688.5|5695.6|5689.6|5695.6|5689.6|5694.5|5688.5|0
1616473690000|2021-03-23 04:28:10|||||||||3
1616473710000|2021-03-23 04:28:30|5696|5690|5696|5690|5696|5690|5696|5690|0
1616473720000|2021-03-23 04:28:40|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|3
1616473730000|2021-03-23 04:28:50|5696|5690|5695.6|5689.6|5696|5690|5695.6|5689.6|2
1616473750000|2021-03-23 04:29:10|5695.2|5689.2|5695.6|5689.6|5695.6|5689.6|5695.2|5689.2|4
1616473760000|2021-03-23 04:29:20|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1616473770000|2021-03-23 04:29:30|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|5696.1|5690.1|0
1616473790000|2021-03-23 04:29:50|5696.5|5690.5|5695.7|5689.7|5696.5|5690.5|5695.7|5689.7|16
1616473800000|2021-03-23 04:30:00|5695.6|5689.6|5695.7|5689.7|5695.7|5689.7|5695.6|5689.6|3
1616473810000|2021-03-23 04:30:10|5696.1|5690.1|5695.7|5689.7|5696.1|5690.1|5695.7|5689.7|1
1616473830000|2021-03-23 04:30:30|5695.5|5689.5|5693.2|5687.2|5695.5|5689.5|5692.7|5686.7|5
1616473840000|2021-03-23 04:30:40|5692.7|5686.7|5693.8|5687.8|5694.7|5688.7|5692.7|5686.7|11
1616473850000|2021-03-23 04:30:50|5693.4|5687.4|5693.8|5687.8|5693.8|5687.8|5693.4|5687.4|1
1616473930000|2021-03-23 04:32:10|||||||||1
1616473960000|2021-03-23 04:32:40|5693.4|5687.4|5693.3|5687.3|5693.4|5687.4|5693.3|5687.3|0
1616473970000|2021-03-23 04:32:50|5693.8|5687.8|5694.6|5688.6|5694.6|5688.6|5693.8|5687.8|2
1616473980000|2021-03-23 04:33:00|5694.7|5688.7|5694.7|5688.7|5695.1|5689.1|5694.7|5688.7|1
1616474000000|2021-03-23 04:33:20|5695.1|5689.1|5695.2|5689.2|5695.2|5689.2|5695.1|5689.1|4
1616474010000|2021-03-23 04:33:30|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1616474030000|2021-03-23 04:33:50|||||||||1
1616474040000|2021-03-23 04:34:00|5694.6|5688.6|5693.7|5687.7|5694.6|5688.6|5693.7|5687.7|4
1616474050000|2021-03-23 04:34:10|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1616474060000|2021-03-23 04:34:20|||||||||2
1616474090000|2021-03-23 04:34:50|||||||||1
1616474100000|2021-03-23 04:35:00|5693.7|5687.7|5692|5686|5693.7|5687.7|5692|5686|1
1616474160000|2021-03-23 04:36:00|5691|5685|5691|5685|5691|5685|5691|5685|0
1616474210000|2021-03-23 04:36:50|||||||||4
1616474230000|2021-03-23 04:37:10|5690.6|5684.6|5691|5685|5691|5685|5690.6|5684.6|4
1616474290000|2021-03-23 04:38:10|5691.5|5685.5|5691.2|5685.2|5691.5|5685.5|5691.1|5685.1|0
1616474300000|2021-03-23 04:38:20|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|0
1616474330000|2021-03-23 04:38:50|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|1
1616474340000|2021-03-23 04:39:00|5690.7|5684.7|5689.7|5683.7|5690.7|5684.7|5689.7|5683.7|2
1616474350000|2021-03-23 04:39:10|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1616474360000|2021-03-23 04:39:20|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|0
1616474380000|2021-03-23 04:39:40|5688.4|5682.4|5686.5|5680.5|5688.4|5682.4|5686.5|5680.5|6
1616474390000|2021-03-23 04:39:50|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5
1616474400000|2021-03-23 04:40:00|5686.9|5680.9|5686.5|5680.5|5686.9|5680.9|5685.4|5679.4|5
1616474410000|2021-03-23 04:40:10|5686.9|5680.9|5686.5|5680.5|5686.9|5680.9|5685.9|5679.9|1
1616474440000|2021-03-23 04:40:40|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|0
1616474460000|2021-03-23 04:41:00|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|3
1616474610000|2021-03-23 04:43:30|5686.5|5680.5|5686.9|5680.9|5686.9|5680.9|5686.5|5680.5|1
1616474620000|2021-03-23 04:43:40|5687.1|5681.1|5688.5|5682.5|5688.5|5682.5|5687.1|5681.1|3
1616474640000|2021-03-23 04:44:00|5688.6|5682.6|5688.5|5682.5|5688.6|5682.6|5688.5|5682.5|1
1616474650000|2021-03-23 04:44:10|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|0
1616474670000|2021-03-23 04:44:30|5688|5682|5687.5|5681.5|5688|5682|5687.5|5681.5|0
1616474690000|2021-03-23 04:44:50|5686.7|5680.7|5688.5|5682.5|5688.5|5682.5|5686.7|5680.7|6
1616474740000|2021-03-23 04:45:40|5688.9|5682.9|5689.5|5683.5|5689.5|5683.5|5688.9|5682.9|2
1616474760000|2021-03-23 04:46:00|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|2
1616474770000|2021-03-23 04:46:10|5689.8|5683.8|5691.7|5685.7|5691.7|5685.7|5689.8|5683.8|1
1616474780000|2021-03-23 04:46:20|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|4
1616474790000|2021-03-23 04:46:30|5693.3|5687.3|5694.3|5688.3|5694.3|5688.3|5693.3|5687.3|6
1616474800000|2021-03-23 04:46:40|5695.1|5689.1|5694.3|5688.3|5695.1|5689.1|5694.3|5688.3|1
1616474810000|2021-03-23 04:46:50|||||||||2
1616474870000|2021-03-23 04:47:50|5692.9|5686.9|5693.3|5687.3|5693.3|5687.3|5692.9|5686.9|4
1616474920000|2021-03-23 04:48:40|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|1
1616474930000|2021-03-23 04:48:50|||||||||1
1616474970000|2021-03-23 04:49:30|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|2
1616474980000|2021-03-23 04:49:40|5693.8|5687.8|5693.7|5687.7|5693.8|5687.8|5693.7|5687.7|10
1616474990000|2021-03-23 04:49:50|5693.3|5687.3|5692.9|5686.9|5693.3|5687.3|5692.8|5686.8|0
1616475000000|2021-03-23 04:50:00|5692.8|5686.8|5692.9|5686.9|5692.9|5686.9|5692.8|5686.8|0
1616475010000|2021-03-23 04:50:10|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|0
1616475050000|2021-03-23 04:50:50|5692.9|5686.9|5695.6|5689.6|5695.6|5689.6|5692.9|5686.9|9
1616475060000|2021-03-23 04:51:00|||||||||1
1616475080000|2021-03-23 04:51:20|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|1
1616475090000|2021-03-23 04:51:30|5695.1|5689.1|5694.5|5688.5|5695.1|5689.1|5694.5|5688.5|2
1616475110000|2021-03-23 04:51:50|5694.6|5688.6|5695.1|5689.1|5695.1|5689.1|5694.6|5688.6|1
1616475120000|2021-03-23 04:52:00|5695.2|5689.2|5695.5|5689.5|5695.5|5689.5|5695.1|5689.1|0
1616475130000|2021-03-23 04:52:10|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|0
1616475140000|2021-03-23 04:52:20|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1616475150000|2021-03-23 04:52:30|5695.1|5689.1|5695.5|5689.5|5695.5|5689.5|5695.1|5689.1|3
1616475160000|2021-03-23 04:52:40|||||||||1
1616475170000|2021-03-23 04:52:50|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1616475180000|2021-03-23 04:53:00|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1616475190000|2021-03-23 04:53:10|5695|5689|5695|5689|5695|5689|5695|5689|0
1616475220000|2021-03-23 04:53:40|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|1
1616475230000|2021-03-23 04:53:50|5693.2|5687.2|5692.2|5686.2|5693.2|5687.2|5692.2|5686.2|2
1616475240000|2021-03-23 04:54:00|5691.8|5685.8|5690.4|5684.4|5691.8|5685.8|5690.4|5684.4|1
1616475270000|2021-03-23 04:54:30|5690.8|5684.8|5691.2|5685.2|5691.2|5685.2|5690.8|5684.8|2
1616475280000|2021-03-23 04:54:40|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1616475300000|2021-03-23 04:55:00|5693.6|5687.6|5693.5|5687.5|5693.6|5687.6|5693.5|5687.5|1
1616475330000|2021-03-23 04:55:30|5693.1|5687.1|5693.5|5687.5|5693.5|5687.5|5693.1|5687.1|1
1616475410000|2021-03-23 04:56:50|5693.4|5687.4|5693.5|5687.5|5693.5|5687.5|5693.4|5687.4|2
1616475430000|2021-03-23 04:57:10|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1616475460000|2021-03-23 04:57:40|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1616475470000|2021-03-23 04:57:50|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|1
1616475530000|2021-03-23 04:58:50|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|1
1616475540000|2021-03-23 04:59:00|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|5694.3|5688.3|3
1616475570000|2021-03-23 04:59:30|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|4
1616475580000|2021-03-23 04:59:40|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|5693.9|5687.9|0
1616475600000|2021-03-23 05:00:00|5693.5|5687.5|5691.5|5685.5|5693.5|5687.5|5691.5|5685.5|7
1616475610000|2021-03-23 05:00:10|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|1
1616475620000|2021-03-23 05:00:20|5691.5|5685.5|5691.6|5685.6|5691.6|5685.6|5691.5|5685.5|0
1616475630000|2021-03-23 05:00:30|||||||||1
1616475650000|2021-03-23 05:00:50|5692|5686|5690.4|5684.4|5692|5686|5690.4|5684.4|3
1616475660000|2021-03-23 05:01:00|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5690.3|5684.3|0
1616475670000|2021-03-23 05:01:10|5691.2|5685.2|5688.9|5682.9|5691.2|5685.2|5688.9|5682.9|4
1616475680000|2021-03-23 05:01:20|||||||||1
1616475690000|2021-03-23 05:01:30|5688.5|5682.5|5687.5|5681.5|5688.5|5682.5|5687.5|5681.5|0
1616475700000|2021-03-23 05:01:40|5687.7|5681.7|5688.6|5682.6|5688.9|5682.9|5687.7|5681.7|8
1616475710000|2021-03-23 05:01:50|5689|5683|5690.5|5684.5|5691.5|5685.5|5689|5683|1
1616475720000|2021-03-23 05:02:00|5691.4|5685.4|5691|5685|5691.4|5685.4|5690.5|5684.5|9
1616475730000|2021-03-23 05:02:10|5691.9|5685.9|5693.7|5687.7|5693.7|5687.7|5691.9|5685.9|6
1616475740000|2021-03-23 05:02:20|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|1
1616475750000|2021-03-23 05:02:30|5694.6|5688.6|5694.5|5688.5|5695.1|5689.1|5694.5|5688.5|3
1616475760000|2021-03-23 05:02:40|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1616475770000|2021-03-23 05:02:50|5694.4|5688.4|5694|5688|5694.4|5688.4|5694|5688|3
1616475780000|2021-03-23 05:03:00|5693.2|5687.2|5692.1|5686.1|5693.2|5687.2|5692.1|5686.1|2
1616475790000|2021-03-23 05:03:10|5692.3|5686.3|5693.9|5687.9|5693.9|5687.9|5692.3|5686.3|2
1616475840000|2021-03-23 05:04:00|5693.4|5687.4|5692.6|5686.6|5693.4|5687.4|5692.6|5686.6|3
1616475850000|2021-03-23 05:04:10|5692.7|5686.7|5693.2|5687.2|5693.2|5687.2|5692.7|5686.7|1
1616475880000|2021-03-23 05:04:40|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|5693.1|5687.1|0
1616475890000|2021-03-23 05:04:50|5693.4|5687.4|5695.8|5689.8|5695.8|5689.8|5693.4|5687.4|7
1616475900000|2021-03-23 05:05:00|5695.9|5689.9|5695.8|5689.8|5696.2|5690.2|5695.4|5689.4|6
1616475940000|2021-03-23 05:05:40|5696.2|5690.2|5695.8|5689.8|5696.2|5690.2|5695.8|5689.8|1
1616475950000|2021-03-23 05:05:50|5695.9|5689.9|5695.4|5689.4|5695.9|5689.9|5695.4|5689.4|1
1616475990000|2021-03-23 05:06:30|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1616476010000|2021-03-23 05:06:50|5695.9|5689.9|5695.5|5689.5|5695.9|5689.9|5695.5|5689.5|1
1616476020000|2021-03-23 05:07:00|5695.1|5689.1|5695.4|5689.4|5695.4|5689.4|5694.9|5688.9|3
1616476030000|2021-03-23 05:07:10|5695.8|5689.8|5695.9|5689.9|5695.9|5689.9|5695.8|5689.8|0
1616476040000|2021-03-23 05:07:20|5696|5690|5701.9|5695.9|5701.9|5695.9|5696|5690|11
1616476060000|2021-03-23 05:07:40|5702|5696|5702.5|5696.5|5702.5|5696.5|5702|5696|3
1616476080000|2021-03-23 05:08:00|5701|5695|5702|5696|5702|5696|5700.6|5694.6|15
1616476090000|2021-03-23 05:08:10|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1616476100000|2021-03-23 05:08:20|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|4
1616476120000|2021-03-23 05:08:40|5702|5696|5702|5696|5702|5696|5702|5696|0
1616476140000|2021-03-23 05:09:00|5701.6|5695.6|5700.6|5694.6|5701.6|5695.6|5700.6|5694.6|1
1616476160000|2021-03-23 05:09:20|5701|5695|5699.8|5693.8|5701|5695|5698.9|5692.9|7
1616476220000|2021-03-23 05:10:20|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|1
1616476250000|2021-03-23 05:10:50|5698.5|5692.5|5697.9|5691.9|5698.5|5692.5|5697.9|5691.9|3
1616476260000|2021-03-23 05:11:00|5697.1|5691.1|5696.6|5690.6|5697.1|5691.1|5696.1|5690.1|5
1616476270000|2021-03-23 05:11:10|5696.2|5690.2|5696.1|5690.1|5696.2|5690.2|5696.1|5690.1|0
1616476280000|2021-03-23 05:11:20|5698.1|5692.1|5703.9|5697.9|5704.3|5698.3|5698.1|5692.1|8
1616476300000|2021-03-23 05:11:40|5704|5698|5703.9|5697.9|5704.8|5698.8|5703.9|5697.9|4
1616476320000|2021-03-23 05:12:00|5703.4|5697.4|5703.9|5697.9|5703.9|5697.9|5701.2|5695.2|7
1616476360000|2021-03-23 05:12:40|5703.5|5697.5|5702.9|5696.9|5703.5|5697.5|5702.9|5696.9|0
1616476380000|2021-03-23 05:13:00|5702.5|5696.5|5700.3|5694.3|5702.5|5696.5|5700.3|5694.3|4
1616476410000|2021-03-23 05:13:30|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|5700.4|5694.4|0
1616476430000|2021-03-23 05:13:50|||||||||1
1616476450000|2021-03-23 05:14:10|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|0
1616476490000|2021-03-23 05:14:50|5699.9|5693.9|5698.4|5692.4|5699.9|5693.9|5698.4|5692.4|3
1616476500000|2021-03-23 05:15:00|5698|5692|5696.4|5690.4|5698|5692|5696.4|5690.4|1
1616476510000|2021-03-23 05:15:10|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|0
1616476520000|2021-03-23 05:15:20|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1616476540000|2021-03-23 05:15:40|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|0
1616476550000|2021-03-23 05:15:50|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5695.4|5689.4|2
1616476560000|2021-03-23 05:16:00|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|0
1616476610000|2021-03-23 05:16:50|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|2
1616476670000|2021-03-23 05:17:50|5694.9|5688.9|5694.4|5688.4|5694.9|5688.9|5694.4|5688.4|3
1616476680000|2021-03-23 05:18:00|5693.9|5687.9|5695.6|5689.6|5695.6|5689.6|5693.9|5687.9|8
1616476730000|2021-03-23 05:18:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1616476750000|2021-03-23 05:19:10|5695.9|5689.9|5695.8|5689.8|5695.9|5689.9|5695.8|5689.8|0
1616476760000|2021-03-23 05:19:20|5695.5|5689.5|5695.8|5689.8|5695.8|5689.8|5695.5|5689.5|3
1616476820000|2021-03-23 05:20:20|5696|5690|5696.1|5690.1|5696.1|5690.1|5696|5690|3
1616476850000|2021-03-23 05:20:50|5696.9|5690.9|5697.9|5691.9|5697.9|5691.9|5696.9|5690.9|3
1616476860000|2021-03-23 05:21:00|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|0
1616476900000|2021-03-23 05:21:40|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|0
1616476910000|2021-03-23 05:21:50|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|1
1616476920000|2021-03-23 05:22:00|5696.1|5690.1|5696.4|5690.4|5696.4|5690.4|5695.9|5689.9|4
1616476930000|2021-03-23 05:22:10|5697.8|5691.8|5697.3|5691.3|5697.8|5691.8|5697.3|5691.3|1
1616476940000|2021-03-23 05:22:20|5696.9|5690.9|5696.7|5690.7|5696.9|5690.9|5696.7|5690.7|0
1616476950000|2021-03-23 05:22:30|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|1
1616476980000|2021-03-23 05:23:00|5695.9|5689.9|5695.8|5689.8|5695.9|5689.9|5695.8|5689.8|0
1616477030000|2021-03-23 05:23:50|5695.7|5689.7|5695.3|5689.3|5695.7|5689.7|5695.3|5689.3|1
1616477040000|2021-03-23 05:24:00|5695.4|5689.4|5695.3|5689.3|5695.4|5689.4|5695.3|5689.3|0
1616477050000|2021-03-23 05:24:10|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.3|5689.3|0
1616477070000|2021-03-23 05:24:30|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1616477090000|2021-03-23 05:24:50|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|1
1616477100000|2021-03-23 05:25:00|5694.9|5688.9|5694.6|5688.6|5694.9|5688.9|5694.5|5688.5|3
1616477110000|2021-03-23 05:25:10|5693.2|5687.2|5693.1|5687.1|5693.2|5687.2|5693.1|5687.1|3
1616477130000|2021-03-23 05:25:30|5692.2|5686.2|5692.2|5686.2|5692.7|5686.7|5692|5686|0
1616477140000|2021-03-23 05:25:40|5692.3|5686.3|5687.3|5681.3|5692.3|5686.3|5687.3|5681.3|44
1616477150000|2021-03-23 05:25:50|5686.9|5680.9|5687.2|5681.2|5687.2|5681.2|5686.9|5680.9|1
1616477160000|2021-03-23 05:26:00|5687.3|5681.3|5688.3|5682.3|5688.3|5682.3|5687.3|5681.3|1
1616477170000|2021-03-23 05:26:10|5687.9|5681.9|5688.2|5682.2|5688.3|5682.3|5687.7|5681.7|3
1616477190000|2021-03-23 05:26:30|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|1
1616477220000|2021-03-23 05:27:00|5688.2|5682.2|5691|5685|5691|5685|5688.2|5682.2|3
1616477230000|2021-03-23 05:27:10|5691.1|5685.1|5690|5684|5691.1|5685.1|5690|5684|3
1616477240000|2021-03-23 05:27:20|5690.1|5684.1|5689.2|5683.2|5690.1|5684.1|5689.2|5683.2|8
1616477280000|2021-03-23 05:28:00|5688.7|5682.7|5688.2|5682.2|5688.7|5682.7|5688.2|5682.2|3
1616477290000|2021-03-23 05:28:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1616477330000|2021-03-23 05:28:50|5687.7|5681.7|5687.3|5681.3|5687.7|5681.7|5686.8|5680.8|3
1616477340000|2021-03-23 05:29:00|5687.7|5681.7|5688.2|5682.2|5688.2|5682.2|5687.7|5681.7|0
1616477350000|2021-03-23 05:29:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1616477380000|2021-03-23 05:29:40|5688.2|5682.2|5689.2|5683.2|5689.2|5683.2|5688.2|5682.2|0
1616477400000|2021-03-23 05:30:00|5688.2|5682.2|5689.1|5683.1|5689.1|5683.1|5688.2|5682.2|2
1616477410000|2021-03-23 05:30:10|5688.6|5682.6|5691.1|5685.1|5691.1|5685.1|5688.6|5682.6|3
1616477420000|2021-03-23 05:30:20|5691.6|5685.6|5691.5|5685.5|5692.5|5686.5|5691.5|5685.5|3
1616477430000|2021-03-23 05:30:30|5691.6|5685.6|5692.5|5686.5|5692.5|5686.5|5691.6|5685.6|2
1616477440000|2021-03-23 05:30:40|5693.1|5687.1|5694|5688|5694|5688|5693.1|5687.1|2
1616477450000|2021-03-23 05:30:50|5694.1|5688.1|5693.9|5687.9|5694.5|5688.5|5693.9|5687.9|0
1616477460000|2021-03-23 05:31:00|5694.5|5688.5|5697.4|5691.4|5697.9|5691.9|5694.5|5688.5|4
1616477470000|2021-03-23 05:31:10|5697.5|5691.5|5697.1|5691.1|5697.6|5691.6|5697.1|5691.1|1
1616477480000|2021-03-23 05:31:20|5696.7|5690.7|5697.2|5691.2|5697.2|5691.2|5696.7|5690.7|0
1616477490000|2021-03-23 05:31:30|5697.4|5691.4|5696.8|5690.8|5697.4|5691.4|5696.8|5690.8|0
1616477510000|2021-03-23 05:31:50|5696.3|5690.3|5695.1|5689.1|5696.3|5690.3|5695.1|5689.1|2
1616477520000|2021-03-23 05:32:00|5694.9|5688.9|5693.6|5687.6|5694.9|5688.9|5693.6|5687.6|1
1616477530000|2021-03-23 05:32:10|5693.4|5687.4|5690.2|5684.2|5693.4|5687.4|5690.2|5684.2|1
1616477540000|2021-03-23 05:32:20|||||||||3
1616477560000|2021-03-23 05:32:40|||||||||3
1616477580000|2021-03-23 05:33:00|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|9
1616477600000|2021-03-23 05:33:20|5691.1|5685.1|5690.2|5684.2|5691.1|5685.1|5690.2|5684.2|0
1616477610000|2021-03-23 05:33:30|5689.7|5683.7|5689.6|5683.6|5689.7|5683.7|5689.6|5683.6|2
1616477620000|2021-03-23 05:33:40|5689.7|5683.7|5689.6|5683.6|5689.7|5683.7|5689.6|5683.6|1
1616477630000|2021-03-23 05:33:50|5688.6|5682.6|5687.6|5681.6|5688.6|5682.6|5687.6|5681.6|1
1616477640000|2021-03-23 05:34:00|5687.7|5681.7|5688.7|5682.7|5688.7|5682.7|5687.7|5681.7|1
1616477650000|2021-03-23 05:34:10|5689.1|5683.1|5690|5684|5690.1|5684.1|5689.1|5683.1|0
1616477670000|2021-03-23 05:34:30|5690.1|5684.1|5690|5684|5690.1|5684.1|5690|5684|0
1616477680000|2021-03-23 05:34:40|5690.9|5684.9|5691.1|5685.1|5691.1|5685.1|5690.9|5684.9|1
1616477690000|2021-03-23 05:34:50|5691.5|5685.5|5691|5685|5691.5|5685.5|5691|5685|1
1616477700000|2021-03-23 05:35:00|5690.5|5684.5|5689.5|5683.5|5690.5|5684.5|5689.5|5683.5|2
1616477710000|2021-03-23 05:35:10|5688.5|5682.5|5688.6|5682.6|5688.6|5682.6|5688.5|5682.5|0
1616477750000|2021-03-23 05:35:50|5689|5683|5688.6|5682.6|5689.1|5683.1|5688.6|5682.6|0
1616477770000|2021-03-23 05:36:10|5688.5|5682.5|5690.5|5684.5|5690.5|5684.5|5688.5|5682.5|4
1616477780000|2021-03-23 05:36:20|5690|5684|5691|5685|5691|5685|5690|5684|1
1616477790000|2021-03-23 05:36:30|5690.5|5684.5|5690|5684|5690.5|5684.5|5690|5684|0
1616477800000|2021-03-23 05:36:40|5690.5|5684.5|5690|5684|5691|5685|5690|5684|0
1616477820000|2021-03-23 05:37:00|5690.9|5684.9|5690.5|5684.5|5691|5685|5690.5|5684.5|2
1616477830000|2021-03-23 05:37:10|5690|5684|5689|5683|5690|5684|5689|5683|1
1616477840000|2021-03-23 05:37:20|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|0
1616477850000|2021-03-23 05:37:30|5688|5682|5688.9|5682.9|5688.9|5682.9|5688|5682|3
1616477860000|2021-03-23 05:37:40|5689|5683|5689|5683|5689|5683|5689|5683|0
1616477870000|2021-03-23 05:37:50|5688.8|5682.8|5688.5|5682.5|5689.4|5683.4|5688.5|5682.5|1
1616477880000|2021-03-23 05:38:00|5688.4|5682.4|5685.5|5679.5|5688.4|5682.4|5685|5679|18
1616477890000|2021-03-23 05:38:10|5684.5|5678.5|5685|5679|5685|5679|5684.5|5678.5|18
1616477910000|2021-03-23 05:38:30|5684.7|5678.7|5683|5677|5684.7|5678.7|5682.4|5676.4|1
1616477920000|2021-03-23 05:38:40|5683.4|5677.4|5683.9|5677.9|5684.3|5678.3|5683.4|5677.4|2
1616477930000|2021-03-23 05:38:50|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1616477940000|2021-03-23 05:39:00|||||||||3
1616477950000|2021-03-23 05:39:10|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|0
1616477960000|2021-03-23 05:39:20|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1616477980000|2021-03-23 05:39:40|5684.2|5678.2|5683.1|5677.1|5684.7|5678.7|5683.1|5677.1|4
1616477990000|2021-03-23 05:39:50|5683.6|5677.6|5683.1|5677.1|5683.6|5677.6|5683.1|5677.1|0
1616478000000|2021-03-23 05:40:00|5682.7|5676.7|5681.7|5675.7|5682.7|5676.7|5681.6|5675.6|1
1616478010000|2021-03-23 05:40:10|5682.1|5676.1|5683.6|5677.6|5683.6|5677.6|5682.1|5676.1|1
1616478020000|2021-03-23 05:40:20|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|1
1616478040000|2021-03-23 05:40:40|5685.1|5679.1|5686|5680|5686.1|5680.1|5685.1|5679.1|1
1616478050000|2021-03-23 05:40:50|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686|5680|0
1616478060000|2021-03-23 05:41:00|5687|5681|5686.5|5680.5|5687.9|5681.9|5686.5|5680.5|3
1616478070000|2021-03-23 05:41:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1616478080000|2021-03-23 05:41:20|5687|5681|5687.4|5681.4|5687.9|5681.9|5687|5681|2
1616478090000|2021-03-23 05:41:30|5687|5681|5687.4|5681.4|5687.4|5681.4|5687|5681|0
1616478100000|2021-03-23 05:41:40|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|0
1616478110000|2021-03-23 05:41:50|5687.8|5681.8|5687.9|5681.9|5687.9|5681.9|5687.8|5681.8|1
1616478120000|2021-03-23 05:42:00|5687.8|5681.8|5685.1|5679.1|5687.8|5681.8|5685.1|5679.1|3
1616478130000|2021-03-23 05:42:10|5685|5679|5685|5679|5685|5679|5685|5679|0
1616478150000|2021-03-23 05:42:30|5685.1|5679.1|5685.5|5679.5|5685.5|5679.5|5685.1|5679.1|0
1616478160000|2021-03-23 05:42:40|5685|5679|5685.1|5679.1|5685.5|5679.5|5685|5679|0
1616478170000|2021-03-23 05:42:50|5685.5|5679.5|5686.5|5680.5|5686.5|5680.5|5685.5|5679.5|0
1616478180000|2021-03-23 05:43:00|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686|5680|2
1616478190000|2021-03-23 05:43:10|5686|5680|5686|5680|5686|5680|5686|5680|0
1616478200000|2021-03-23 05:43:20|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|5686.1|5680.1|0
1616478210000|2021-03-23 05:43:30|5686|5680|5685.1|5679.1|5686.1|5680.1|5685.1|5679.1|0
1616478220000|2021-03-23 05:43:40|5684.4|5678.4|5683.6|5677.6|5685.6|5679.6|5683.6|5677.6|2
1616478230000|2021-03-23 05:43:50|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1616478250000|2021-03-23 05:44:10|5683.9|5677.9|5682.5|5676.5|5683.9|5677.9|5682.5|5676.5|1
1616478260000|2021-03-23 05:44:20|5682.9|5676.9|5683.7|5677.7|5683.7|5677.7|5682.9|5676.9|2
1616478270000|2021-03-23 05:44:30|5683.3|5677.3|5682.9|5676.9|5683.3|5677.3|5682.9|5676.9|1
1616478290000|2021-03-23 05:44:50|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1616478300000|2021-03-23 05:45:00|5681.9|5675.9|5680.7|5674.7|5681.9|5675.9|5680.7|5674.7|0
1616478310000|2021-03-23 05:45:10|5680.2|5674.2|5680.2|5674.2|5680.6|5674.6|5680.2|5674.2|2
1616478320000|2021-03-23 05:45:20|5679.8|5673.8|5678.8|5672.8|5679.8|5673.8|5678.8|5672.8|4
1616478340000|2021-03-23 05:45:40|5679.2|5673.2|5680.2|5674.2|5680.2|5674.2|5679.2|5673.2|0
1616478350000|2021-03-23 05:45:50|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1616478360000|2021-03-23 05:46:00|5679.6|5673.6|5680.6|5674.6|5680.6|5674.6|5679.6|5673.6|1
1616478370000|2021-03-23 05:46:10|5681.1|5675.1|5682.4|5676.4|5682.4|5676.4|5681.1|5675.1|2
1616478380000|2021-03-23 05:46:20|5682.9|5676.9|5680.6|5674.6|5683.8|5677.8|5680.6|5674.6|6
1616478390000|2021-03-23 05:46:30|5681|5675|5682|5676|5682|5676|5681|5675|2
1616478400000|2021-03-23 05:46:40|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1616478410000|2021-03-23 05:46:50|5681.7|5675.7|5680.6|5674.6|5681.7|5675.7|5680.6|5674.6|0
1616478440000|2021-03-23 05:47:20|5681|5675|5682.4|5676.4|5682.4|5676.4|5681|5675|1
1616478450000|2021-03-23 05:47:30|||||||||1
1616478460000|2021-03-23 05:47:40|5682.9|5676.9|5684.7|5678.7|5684.8|5678.8|5682.9|5676.9|1
1616478470000|2021-03-23 05:47:50|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1616478490000|2021-03-23 05:48:10|5682.9|5676.9|5681|5675|5682.9|5676.9|5681|5675|1
1616478500000|2021-03-23 05:48:20|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|2
1616478510000|2021-03-23 05:48:30|5681.9|5675.9|5682.5|5676.5|5682.5|5676.5|5681.9|5675.9|0
1616478540000|2021-03-23 05:49:00|5682.1|5676.1|5681.8|5675.8|5682.1|5676.1|5679.7|5673.7|5
1616478550000|2021-03-23 05:49:10|5682.2|5676.2|5684.1|5678.1|5684.1|5678.1|5682.2|5676.2|0
1616478560000|2021-03-23 05:49:20|5684.5|5678.5|5684.9|5678.9|5684.9|5678.9|5684.5|5678.5|0
1616478570000|2021-03-23 05:49:30|5684.5|5678.5|5684.5|5678.5|5685|5679|5684.5|5678.5|1
1616478580000|2021-03-23 05:49:40|5684.9|5678.9|5685.1|5679.1|5685.1|5679.1|5684.9|5678.9|0
1616478600000|2021-03-23 05:50:00|5685|5679|5685|5679|5685|5679|5685|5679|0
1616478610000|2021-03-23 05:50:10|5685.1|5679.1|5685.5|5679.5|5685.5|5679.5|5685.1|5679.1|0
1616478620000|2021-03-23 05:50:20|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|0
1616478630000|2021-03-23 05:50:30|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.4|5679.4|0
1616478640000|2021-03-23 05:50:40|5685.4|5679.4|5686.2|5680.2|5686.2|5680.2|5685.4|5679.4|1
1616478650000|2021-03-23 05:50:50|5686.3|5680.3|5686.3|5680.3|5687.4|5681.4|5685.8|5679.8|4
1616478660000|2021-03-23 05:51:00|5686.2|5680.2|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|2
1616478670000|2021-03-23 05:51:10|5686.6|5680.6|5685.7|5679.7|5686.6|5680.6|5685.7|5679.7|1
1616478680000|2021-03-23 05:51:20|5685.2|5679.2|5684.2|5678.2|5685.2|5679.2|5684.2|5678.2|0
1616478690000|2021-03-23 05:51:30|5683.6|5677.6|5683.1|5677.1|5683.6|5677.6|5683.1|5677.1|0
1616478700000|2021-03-23 05:51:40|5683.2|5677.2|5683.7|5677.7|5683.7|5677.7|5683.2|5677.2|0
1616478710000|2021-03-23 05:51:50|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|1
1616478720000|2021-03-23 05:52:00|5682.8|5676.8|5681|5675|5682.8|5676.8|5680.1|5674.1|2
1616478730000|2021-03-23 05:52:10|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1616478760000|2021-03-23 05:52:40|5681|5675|5683.4|5677.4|5683.4|5677.4|5681|5675|1
1616478770000|2021-03-23 05:52:50|5683.3|5677.3|5681.5|5675.5|5683.3|5677.3|5681.5|5675.5|1
1616478800000|2021-03-23 05:53:20|5681.4|5675.4|5680.6|5674.6|5681.4|5675.4|5680.5|5674.5|0
1616478810000|2021-03-23 05:53:30|5681|5675|5681|5675|5681|5675|5681|5675|0
1616478820000|2021-03-23 05:53:40|5681.5|5675.5|5682.8|5676.8|5682.8|5676.8|5681.5|5675.5|1
1616478830000|2021-03-23 05:53:50|5681|5675|5681|5675|5681|5675|5681|5675|1
1616478840000|2021-03-23 05:54:00|5682.8|5676.8|5682.8|5676.8|5682.9|5676.9|5682.8|5676.8|4
1616478850000|2021-03-23 05:54:10|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|0
1616478870000|2021-03-23 05:54:30|5683|5677|5683|5677|5683|5677|5683|5677|0
1616478880000|2021-03-23 05:54:40|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|0
1616478900000|2021-03-23 05:55:00|5682.1|5676.1|5681.1|5675.1|5682.1|5676.1|5681|5675|0
1616478920000|2021-03-23 05:55:20|5682|5676|5682.1|5676.1|5682.1|5676.1|5682|5676|1
1616478930000|2021-03-23 05:55:30|5682|5676|5683.4|5677.4|5683.4|5677.4|5682|5676|0
1616478940000|2021-03-23 05:55:40|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|0
1616478960000|2021-03-23 05:56:00|5683.4|5677.4|5683|5677|5683.4|5677.4|5683|5677|0
1616478970000|2021-03-23 05:56:10|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.4|5676.4|1
1616478980000|2021-03-23 05:56:20|5683|5677|5684|5678|5684|5678|5683|5677|1
1616479000000|2021-03-23 05:56:40|5684.8|5678.8|5685.1|5679.1|5685.1|5679.1|5684.8|5678.8|1
1616479010000|2021-03-23 05:56:50|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685|5679|2
1616479040000|2021-03-23 05:57:20|5685.6|5679.6|5685|5679|5685.6|5679.6|5685|5679|0
1616479050000|2021-03-23 05:57:30|5685.1|5679.1|5685|5679|5685.1|5679.1|5685|5679|1
1616479070000|2021-03-23 05:57:50|5684.5|5678.5|5683.5|5677.5|5684.5|5678.5|5683.5|5677.5|1
1616479080000|2021-03-23 05:58:00|5682.6|5676.6|5684.5|5678.5|5684.5|5678.5|5682.1|5676.1|2
1616479090000|2021-03-23 05:58:10|5685|5679|5685.5|5679.5|5685.5|5679.5|5685|5679|0
1616479100000|2021-03-23 05:58:20|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|0
1616479110000|2021-03-23 05:58:30|5686.3|5680.3|5685.8|5679.8|5686.3|5680.3|5685.8|5679.8|1
1616479120000|2021-03-23 05:58:40|5686.3|5680.3|5687.4|5681.4|5687.5|5681.5|5686.3|5680.3|0
1616479130000|2021-03-23 05:58:50|5687.8|5681.8|5688.4|5682.4|5688.9|5682.9|5687.8|5681.8|2
1616479140000|2021-03-23 05:59:00|5688.3|5682.3|5686.9|5680.9|5688.3|5682.3|5686.8|5680.8|7
1616479150000|2021-03-23 05:59:10|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|1
1616479160000|2021-03-23 05:59:20|5686.5|5680.5|5687|5681|5687|5681|5686.5|5680.5|0
1616479170000|2021-03-23 05:59:30|5687.9|5681.9|5687.4|5681.4|5688.4|5682.4|5687.4|5681.4|2
1616479180000|2021-03-23 05:59:40|5686.9|5680.9|5686.5|5680.5|5686.9|5680.9|5686.5|5680.5|0
1616479190000|2021-03-23 05:59:50|5686|5680|5685.9|5679.9|5686|5680|5685.9|5679.9|0
1616479200000|2021-03-23 06:00:00|5685.8|5679.8|5682.9|5676.9|5685.8|5679.8|5682.4|5676.4|1
1616479210000|2021-03-23 06:00:10|5683|5677|5683|5677|5683|5677|5683|5677|0
1616479220000|2021-03-23 06:00:20|5683.9|5677.9|5682.4|5676.4|5683.9|5677.9|5682.4|5676.4|1
1616479230000|2021-03-23 06:00:30|5682.8|5676.8|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|1
1616479240000|2021-03-23 06:00:40|5683.2|5677.2|5682.4|5676.4|5683.2|5677.2|5682.4|5676.4|0
1616479250000|2021-03-23 06:00:50|5683.3|5677.3|5683.4|5677.4|5683.4|5677.4|5683.3|5677.3|0
1616479280000|2021-03-23 06:01:20|5683.2|5677.2|5683.3|5677.3|5683.3|5677.3|5682.8|5676.8|0
1616479330000|2021-03-23 06:02:10|5683.2|5677.2|5681.4|5675.4|5683.2|5677.2|5681.4|5675.4|3
1616479340000|2021-03-23 06:02:20|||||||||1
1616479350000|2021-03-23 06:02:30|5681|5675|5681.5|5675.5|5681.5|5675.5|5681|5675|2
1616479360000|2021-03-23 06:02:40|5683.4|5677.4|5682.4|5676.4|5683.4|5677.4|5682.4|5676.4|15
1616479400000|2021-03-23 06:03:20|5682.9|5676.9|5683|5677|5683|5677|5682.9|5676.9|0
1616479410000|2021-03-23 06:03:30|5682.6|5676.6|5682.4|5676.4|5682.6|5676.6|5682.4|5676.4|1
1616479420000|2021-03-23 06:03:40|5682.3|5676.3|5681.4|5675.4|5682.3|5676.3|5681.3|5675.3|0
1616479440000|2021-03-23 06:04:00|5681.8|5675.8|5682|5676|5682|5676|5681.8|5675.8|0
1616479450000|2021-03-23 06:04:10|5682.4|5676.4|5682|5676|5682.9|5676.9|5682|5676|0
1616479460000|2021-03-23 06:04:20|5682.4|5676.4|5682|5676|5682.4|5676.4|5682|5676|0
1616479490000|2021-03-23 06:04:50|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|5682|5676|0
1616479500000|2021-03-23 06:05:00|5682|5676|5682|5676|5682|5676|5682|5676|0
1616479510000|2021-03-23 06:05:10|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|2
1616479520000|2021-03-23 06:05:20|5681.9|5675.9|5680|5674|5681.9|5675.9|5680|5674|4
1616479530000|2021-03-23 06:05:30|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1616479540000|2021-03-23 06:05:40|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|5680.5|5674.5|0
1616479550000|2021-03-23 06:05:50|5679.6|5673.6|5679.1|5673.1|5679.6|5673.6|5679.1|5673.1|3
1616479560000|2021-03-23 06:06:00|5678.7|5672.7|5675.9|5669.9|5678.7|5672.7|5675.9|5669.9|6
1616479570000|2021-03-23 06:06:10|5675.5|5669.5|5675.4|5669.4|5675.5|5669.5|5675.4|5669.4|0
1616479580000|2021-03-23 06:06:20|5674.9|5668.9|5673.5|5667.5|5674.9|5668.9|5672.1|5666.1|10
1616479590000|2021-03-23 06:06:30|5673|5667|5671.2|5665.2|5673.1|5667.1|5671.2|5665.2|3
1616479600000|2021-03-23 06:06:40|5671.7|5665.7|5672.1|5666.1|5672.1|5666.1|5671.7|5665.7|4
1616479610000|2021-03-23 06:06:50|5671.6|5665.6|5672.6|5666.6|5672.6|5666.6|5671.6|5665.6|2
1616479620000|2021-03-23 06:07:00|5672.1|5666.1|5672.2|5666.2|5672.2|5666.2|5670.7|5664.7|7
1616479630000|2021-03-23 06:07:10|5672.1|5666.1|5670.8|5664.8|5672.1|5666.1|5670.8|5664.8|5
1616479640000|2021-03-23 06:07:20|5670.7|5664.7|5670.3|5664.3|5670.7|5664.7|5669.8|5663.8|9
1616479650000|2021-03-23 06:07:30|5670.2|5664.2|5672|5666|5672|5666|5670.2|5664.2|1
1616479670000|2021-03-23 06:07:50|||||||||3
1616479680000|2021-03-23 06:08:00|5671.5|5665.5|5671.1|5665.1|5671.5|5665.5|5671|5665|1
1616479690000|2021-03-23 06:08:10|5670.7|5664.7|5671.1|5665.1|5672.1|5666.1|5670.7|5664.7|11
1616479710000|2021-03-23 06:08:30|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|0
1616479730000|2021-03-23 06:08:50|5672.5|5666.5|5673.6|5667.6|5673.6|5667.6|5672.5|5666.5|15
1616479740000|2021-03-23 06:09:00|5673.5|5667.5|5674|5668|5674|5668|5673.5|5667.5|1
1616479750000|2021-03-23 06:09:10|5673.9|5667.9|5673|5667|5673.9|5667.9|5673|5667|2
1616479760000|2021-03-23 06:09:20|5673.5|5667.5|5674|5668|5674.5|5668.5|5673.5|5667.5|1
1616479770000|2021-03-23 06:09:30|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|0
1616479790000|2021-03-23 06:09:50|5675|5669|5675.5|5669.5|5675.5|5669.5|5675|5669|4
1616479800000|2021-03-23 06:10:00|5674.7|5668.7|5675.5|5669.5|5675.5|5669.5|5674.7|5668.7|1
1616479810000|2021-03-23 06:10:10|5675|5669|5674.5|5668.5|5675|5669|5674.5|5668.5|1
1616479820000|2021-03-23 06:10:20|5673.7|5667.7|5673.3|5667.3|5673.7|5667.7|5672.8|5666.8|1
1616479840000|2021-03-23 06:10:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1616479860000|2021-03-23 06:11:00|5673.3|5667.3|5673.2|5667.2|5673.3|5667.3|5673.2|5667.2|0
1616479870000|2021-03-23 06:11:10|5673.6|5667.6|5674.7|5668.7|5674.7|5668.7|5673.6|5667.6|0
1616479880000|2021-03-23 06:11:20|5675.1|5669.1|5675.2|5669.2|5675.7|5669.7|5675.1|5669.1|0
1616479900000|2021-03-23 06:11:40|5674.7|5668.7|5674.3|5668.3|5674.7|5668.7|5674.3|5668.3|0
1616479920000|2021-03-23 06:12:00|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|0
1616479930000|2021-03-23 06:12:10|5674.7|5668.7|5674.6|5668.6|5674.7|5668.7|5674.6|5668.6|0
1616479940000|2021-03-23 06:12:20|5675.1|5669.1|5675.7|5669.7|5675.7|5669.7|5675.1|5669.1|0
1616479950000|2021-03-23 06:12:30|5675.6|5669.6|5676.1|5670.1|5676.1|5670.1|5675.2|5669.2|0
1616479970000|2021-03-23 06:12:50|5675.7|5669.7|5676.1|5670.1|5676.1|5670.1|5675.7|5669.7|1
1616479980000|2021-03-23 06:13:00|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|3
1616480010000|2021-03-23 06:13:30|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1616480020000|2021-03-23 06:13:40|5675.9|5669.9|5676.5|5670.5|5677.2|5671.2|5675.9|5669.9|3
1616480030000|2021-03-23 06:13:50|5676.6|5670.6|5676|5670|5676.6|5670.6|5676|5670|0
1616480040000|2021-03-23 06:14:00|5676.1|5670.1|5675.2|5669.2|5676.5|5670.5|5675.2|5669.2|0
1616480050000|2021-03-23 06:14:10|5675.1|5669.1|5674.2|5668.2|5675.1|5669.1|5674.2|5668.2|0
1616480070000|2021-03-23 06:14:30|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1616480100000|2021-03-23 06:15:00|5673.1|5667.1|5673.6|5667.6|5673.6|5667.6|5672.1|5666.1|1
1616480110000|2021-03-23 06:15:10|5673.5|5667.5|5673.1|5667.1|5673.5|5667.5|5673.1|5667.1|0
1616480120000|2021-03-23 06:15:20|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|5673.5|5667.5|0
1616480130000|2021-03-23 06:15:30|5673.7|5667.7|5674.1|5668.1|5674.1|5668.1|5673.7|5667.7|0
1616480160000|2021-03-23 06:16:00|5673.7|5667.7|5673.6|5667.6|5673.7|5667.7|5673.6|5667.6|0
1616480180000|2021-03-23 06:16:20|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1616480190000|2021-03-23 06:16:30|5672.7|5666.7|5672.7|5666.7|5673.1|5667.1|5672.7|5666.7|2
1616480200000|2021-03-23 06:16:40|5671.9|5665.9|5673.1|5667.1|5673.1|5667.1|5671.9|5665.9|1
1616480210000|2021-03-23 06:16:50|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1616480220000|2021-03-23 06:17:00|5672.4|5666.4|5669.8|5663.8|5672.4|5666.4|5669.8|5663.8|10
1616480230000|2021-03-23 06:17:10|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1616480290000|2021-03-23 06:18:10|5669.8|5663.8|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|0
1616480310000|2021-03-23 06:18:30|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|1
1616480320000|2021-03-23 06:18:40|5670.6|5664.6|5672|5666|5672|5666|5670.6|5664.6|1
1616480330000|2021-03-23 06:18:50|5671.8|5665.8|5671.7|5665.7|5671.8|5665.8|5671.7|5665.7|0
1616480340000|2021-03-23 06:19:00|5671.6|5665.6|5672.3|5666.3|5673|5667|5671.1|5665.1|11
1616480350000|2021-03-23 06:19:10|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1616480360000|2021-03-23 06:19:20|5672.3|5666.3|5675.2|5669.2|5675.2|5669.2|5672.2|5666.2|2
1616480370000|2021-03-23 06:19:30|5675.1|5669.1|5675.1|5669.1|5675.5|5669.5|5675|5669|1
1616480380000|2021-03-23 06:19:40|5674.7|5668.7|5673.9|5667.9|5674.7|5668.7|5673.9|5667.9|0
1616480390000|2021-03-23 06:19:50|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.7|5667.7|0
1616480410000|2021-03-23 06:20:10|5673.9|5667.9|5674.3|5668.3|5674.3|5668.3|5673.9|5667.9|2
1616480420000|2021-03-23 06:20:20|5674.7|5668.7|5674.8|5668.8|5674.8|5668.8|5674.7|5668.7|0
1616480440000|2021-03-23 06:20:40|5675.2|5669.2|5676.6|5670.6|5676.6|5670.6|5675.2|5669.2|5
1616480460000|2021-03-23 06:21:00|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1616480470000|2021-03-23 06:21:10|5677|5671|5679|5673|5679|5673|5677|5671|4
1616480490000|2021-03-23 06:21:30|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|5678.9|5672.9|0
1616480500000|2021-03-23 06:21:40|5678.5|5672.5|5678|5672|5678.5|5672.5|5678|5672|2
1616480510000|2021-03-23 06:21:50|5677.6|5671.6|5678.1|5672.1|5678.1|5672.1|5677.6|5671.6|1
1616480520000|2021-03-23 06:22:00|||||||||1
1616480530000|2021-03-23 06:22:10|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1616480540000|2021-03-23 06:22:20|5678.6|5672.6|5679|5673|5679|5673|5678.6|5672.6|0
1616480550000|2021-03-23 06:22:30|5679.1|5673.1|5680.2|5674.2|5680.2|5674.2|5679.1|5673.1|2
1616480560000|2021-03-23 06:22:40|5679.8|5673.8|5679.3|5673.3|5679.8|5673.8|5679.3|5673.3|1
1616480570000|2021-03-23 06:22:50|5678.8|5672.8|5678.9|5672.9|5678.9|5672.9|5678.8|5672.8|1
1616480600000|2021-03-23 06:23:20|5679|5673|5679.9|5673.9|5679.9|5673.9|5679|5673|1
1616480610000|2021-03-23 06:23:30|5679.5|5673.5|5679.4|5673.4|5679.9|5673.9|5679.4|5673.4|2
1616480620000|2021-03-23 06:23:40|5679|5673|5678.9|5672.9|5679|5673|5678.9|5672.9|0
1616480630000|2021-03-23 06:23:50|5679.1|5673.1|5679.5|5673.5|5679.9|5673.9|5679.1|5673.1|1
1616480640000|2021-03-23 06:24:00|5679.4|5673.4|5676.5|5670.5|5679.4|5673.4|5676.5|5670.5|19
1616480650000|2021-03-23 06:24:10|5674.6|5668.6|5674.1|5668.1|5674.6|5668.6|5674|5668|7
1616480660000|2021-03-23 06:24:20|5674|5668|5673.5|5667.5|5674|5668|5673.5|5667.5|0
1616480670000|2021-03-23 06:24:30|5673|5667|5672.5|5666.5|5673|5667|5672.5|5666.5|3
1616480680000|2021-03-23 06:24:40|5671.5|5665.5|5671.5|5665.5|5671.9|5665.9|5671.5|5665.5|3
1616480690000|2021-03-23 06:24:50|5672.5|5666.5|5673.4|5667.4|5673.4|5667.4|5672.1|5666.1|3
1616480700000|2021-03-23 06:25:00|5673|5667|5674.8|5668.8|5674.8|5668.8|5673|5667|2
1616480710000|2021-03-23 06:25:10|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1616480720000|2021-03-23 06:25:20|5674.9|5668.9|5677.3|5671.3|5677.3|5671.3|5674.9|5668.9|2
1616480730000|2021-03-23 06:25:30|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1616480740000|2021-03-23 06:25:40|5677.3|5671.3|5675.9|5669.9|5677.3|5671.3|5675.9|5669.9|2
1616480760000|2021-03-23 06:26:00|5676.3|5670.3|5677.3|5671.3|5677.3|5671.3|5676.3|5670.3|0
1616480770000|2021-03-23 06:26:10|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1616480790000|2021-03-23 06:26:30|5677.9|5671.9|5678.4|5672.4|5678.8|5672.8|5677.9|5671.9|0
1616480800000|2021-03-23 06:26:40|5678.5|5672.5|5680.3|5674.3|5680.3|5674.3|5678.5|5672.5|4
1616480810000|2021-03-23 06:26:50|5680.8|5674.8|5681.2|5675.2|5681.3|5675.3|5680.8|5674.8|0
1616480820000|2021-03-23 06:27:00|5681.6|5675.6|5680.7|5674.7|5681.6|5675.6|5680.7|5674.7|1
1616480830000|2021-03-23 06:27:10|5681.6|5675.6|5683|5677|5683|5677|5681.6|5675.6|1
1616480840000|2021-03-23 06:27:20|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|0
1616480850000|2021-03-23 06:27:30|5683.2|5677.2|5683.6|5677.6|5683.6|5677.6|5683.2|5677.2|0
1616480870000|2021-03-23 06:27:50|5682.7|5676.7|5680.8|5674.8|5682.7|5676.7|5680.8|5674.8|5
1616480880000|2021-03-23 06:28:00|5680.7|5674.7|5682.2|5676.2|5682.2|5676.2|5680.7|5674.7|4
1616480890000|2021-03-23 06:28:10|5681.7|5675.7|5681.3|5675.3|5681.7|5675.7|5681.3|5675.3|1
1616480900000|2021-03-23 06:28:20|5681.7|5675.7|5683.7|5677.7|5683.7|5677.7|5681.7|5675.7|1
1616480910000|2021-03-23 06:28:30|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1616480920000|2021-03-23 06:28:40|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5682.8|5676.8|4
1616480930000|2021-03-23 06:28:50|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|5683.3|5677.3|0
1616480940000|2021-03-23 06:29:00|||||||||1
1616480950000|2021-03-23 06:29:10|5683.1|5677.1|5681.2|5675.2|5683.1|5677.1|5681.2|5675.2|1
1616480980000|2021-03-23 06:29:40|5680.7|5674.7|5679.3|5673.3|5680.7|5674.7|5679.3|5673.3|0
1616481000000|2021-03-23 06:30:00|5680.6|5674.6|5681.2|5675.2|5681.2|5675.2|5680.6|5674.6|2
1616481010000|2021-03-23 06:30:10|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1616481020000|2021-03-23 06:30:20|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|0
1616481030000|2021-03-23 06:30:30|5681.2|5675.2|5680.7|5674.7|5681.2|5675.2|5680.7|5674.7|1
1616481040000|2021-03-23 06:30:40|5680.3|5674.3|5680.2|5674.2|5680.3|5674.3|5680.2|5674.2|0
1616481050000|2021-03-23 06:30:50|5679.8|5673.8|5678.3|5672.3|5679.8|5673.8|5678.3|5672.3|1
1616481060000|2021-03-23 06:31:00|5677.9|5671.9|5676.8|5670.8|5678.3|5672.3|5676.8|5670.8|1
1616481070000|2021-03-23 06:31:10|5677.3|5671.3|5677.8|5671.8|5677.8|5671.8|5677.3|5671.3|0
1616481080000|2021-03-23 06:31:20|5677.7|5671.7|5677.3|5671.3|5677.7|5671.7|5677.3|5671.3|0
1616481090000|2021-03-23 06:31:30|5677.9|5671.9|5678.8|5672.8|5678.8|5672.8|5677.9|5671.9|1
1616481100000|2021-03-23 06:31:40|5679.2|5673.2|5677.3|5671.3|5679.2|5673.2|5677.3|5671.3|0
1616481110000|2021-03-23 06:31:50|5677.2|5671.2|5676.8|5670.8|5677.2|5671.2|5676.8|5670.8|0
1616481120000|2021-03-23 06:32:00|5677.8|5671.8|5677.3|5671.3|5677.8|5671.8|5677.3|5671.3|0
1616481130000|2021-03-23 06:32:10|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1616481160000|2021-03-23 06:32:40|5676.4|5670.4|5676.3|5670.3|5676.4|5670.4|5676.3|5670.3|0
1616481180000|2021-03-23 06:33:00|5676.7|5670.7|5676.8|5670.8|5676.8|5670.8|5676.7|5670.7|0
1616481190000|2021-03-23 06:33:10|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1616481200000|2021-03-23 06:33:20|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|1
1616481210000|2021-03-23 06:33:30|5678.8|5672.8|5677.8|5671.8|5678.8|5672.8|5677.8|5671.8|0
1616481220000|2021-03-23 06:33:40|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|5678.3|5672.3|0
1616481230000|2021-03-23 06:33:50|5678.7|5672.7|5680.1|5674.1|5680.2|5674.2|5678.7|5672.7|0
1616481240000|2021-03-23 06:34:00|5679.6|5673.6|5679.2|5673.2|5679.6|5673.6|5679.2|5673.2|0
1616481250000|2021-03-23 06:34:10|5679.3|5673.3|5678.7|5672.7|5679.3|5673.3|5678.7|5672.7|1
1616481260000|2021-03-23 06:34:20|5678.4|5672.4|5678.3|5672.3|5678.8|5672.8|5678.3|5672.3|0
1616481270000|2021-03-23 06:34:30|5678.7|5672.7|5677.2|5671.2|5678.7|5672.7|5677.2|5671.2|2
1616481280000|2021-03-23 06:34:40|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.3|5670.3|0
1616481310000|2021-03-23 06:35:10|5676.4|5670.4|5675.3|5669.3|5676.4|5670.4|5675.3|5669.3|1
1616481320000|2021-03-23 06:35:20|5675.8|5669.8|5674.8|5668.8|5675.8|5669.8|5674.3|5668.3|0
1616481330000|2021-03-23 06:35:30|5674.7|5668.7|5673.8|5667.8|5674.7|5668.7|5673.8|5667.8|0
1616481340000|2021-03-23 06:35:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1616481350000|2021-03-23 06:35:50|5672.5|5666.5|5671|5665|5672.5|5666.5|5671|5665|2
1616481360000|2021-03-23 06:36:00|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|5
1616481370000|2021-03-23 06:36:10|5672.6|5666.6|5672.5|5666.5|5672.6|5666.6|5672.1|5666.1|1
1616481390000|2021-03-23 06:36:30|5672.4|5666.4|5672.4|5666.4|5672.5|5666.5|5672.4|5666.4|1
1616481400000|2021-03-23 06:36:40|5672|5666|5671.6|5665.6|5672|5666|5671|5665|0
1616481410000|2021-03-23 06:36:50|5672|5666|5673.9|5667.9|5673.9|5667.9|5672|5666|1
1616481420000|2021-03-23 06:37:00|5673.5|5667.5|5674.4|5668.4|5674.4|5668.4|5673.4|5667.4|1
1616481430000|2021-03-23 06:37:10|5674.9|5668.9|5675.9|5669.9|5676.4|5670.4|5674.9|5668.9|0
1616481440000|2021-03-23 06:37:20|5676.4|5670.4|5675|5669|5676.4|5670.4|5675|5669|0
1616481460000|2021-03-23 06:37:40|5675.1|5669.1|5674.6|5668.6|5675.1|5669.1|5674.6|5668.6|0
1616481470000|2021-03-23 06:37:50|5674.4|5668.4|5674|5668|5674.4|5668.4|5674|5668|0
1616481480000|2021-03-23 06:38:00|5674.4|5668.4|5674|5668|5674.4|5668.4|5674|5668|0
1616481490000|2021-03-23 06:38:10|5674.4|5668.4|5674.9|5668.9|5674.9|5668.9|5674.4|5668.4|0
1616481500000|2021-03-23 06:38:20|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5673.9|5667.9|1
1616481510000|2021-03-23 06:38:30|5674|5668|5674.4|5668.4|5674.4|5668.4|5674|5668|1
1616481540000|2021-03-23 06:39:00|5674.3|5668.3|5672.9|5666.9|5674.3|5668.3|5672.8|5666.8|0
1616481550000|2021-03-23 06:39:10|5672.4|5666.4|5672.8|5666.8|5672.9|5666.9|5672.4|5666.4|1
1616481560000|2021-03-23 06:39:20|5673.2|5667.2|5672.7|5666.7|5673.2|5667.2|5672.3|5666.3|4
1616481580000|2021-03-23 06:39:40|5672.3|5666.3|5675.1|5669.1|5675.1|5669.1|5672.3|5666.3|2
1616481590000|2021-03-23 06:39:50|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|0
1616481600000|2021-03-23 06:40:00|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|1
1616481610000|2021-03-23 06:40:10|5675.2|5669.2|5677.5|5671.5|5678|5672|5675.2|5669.2|3
1616481630000|2021-03-23 06:40:30|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1616481640000|2021-03-23 06:40:40|5677.5|5671.5|5677.7|5671.7|5678.1|5672.1|5677.5|5671.5|0
1616481650000|2021-03-23 06:40:50|5678.1|5672.1|5679.5|5673.5|5679.5|5673.5|5677.7|5671.7|4
1616481660000|2021-03-23 06:41:00|5679.7|5673.7|5677.8|5671.8|5679.7|5673.7|5677.8|5671.8|1
1616481670000|2021-03-23 06:41:10|5677.7|5671.7|5678.3|5672.3|5678.3|5672.3|5677.7|5671.7|0
1616481680000|2021-03-23 06:41:20|5677.8|5671.8|5677.7|5671.7|5677.8|5671.8|5677.7|5671.7|0
1616481700000|2021-03-23 06:41:40|5677.3|5671.3|5673.6|5667.6|5677.3|5671.3|5673.6|5667.6|2
1616481730000|2021-03-23 06:42:10|5674.1|5668.1|5677.3|5671.3|5677.3|5671.3|5673.6|5667.6|12
1616481740000|2021-03-23 06:42:20|5677.7|5671.7|5677.8|5671.8|5677.8|5671.8|5677.7|5671.7|0
1616481750000|2021-03-23 06:42:30|5677.7|5671.7|5678.1|5672.1|5678.1|5672.1|5677.7|5671.7|0
1616481760000|2021-03-23 06:42:40|5677.6|5671.6|5676.4|5670.4|5677.6|5671.6|5676.4|5670.4|1
1616481770000|2021-03-23 06:42:50|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|0
1616481780000|2021-03-23 06:43:00|5676.4|5670.4|5676.5|5670.5|5676.5|5670.5|5676.4|5670.4|0
1616481790000|2021-03-23 06:43:10|5676.4|5670.4|5677.3|5671.3|5677.7|5671.7|5676.4|5670.4|1
1616481800000|2021-03-23 06:43:20|5677.8|5671.8|5678.7|5672.7|5678.7|5672.7|5677.8|5671.8|0
1616481810000|2021-03-23 06:43:30|5679.1|5673.1|5679.7|5673.7|5679.7|5673.7|5679.1|5673.1|0
1616481820000|2021-03-23 06:43:40|5679.3|5673.3|5679.1|5673.1|5679.7|5673.7|5679.1|5673.1|0
1616481830000|2021-03-23 06:43:50|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5678.2|5672.2|0
1616481840000|2021-03-23 06:44:00|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.3|5672.3|0
1616481850000|2021-03-23 06:44:10|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1616481860000|2021-03-23 06:44:20|5678.3|5672.3|5680.3|5674.3|5680.3|5674.3|5678.3|5672.3|3
1616481870000|2021-03-23 06:44:30|5680.2|5674.2|5680.3|5674.3|5680.3|5674.3|5680.2|5674.2|0
1616481880000|2021-03-23 06:44:40|5679.8|5673.8|5679.9|5673.9|5679.9|5673.9|5679.8|5673.8|3
1616481890000|2021-03-23 06:44:50|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|5679.4|5673.4|0
1616481900000|2021-03-23 06:45:00|5679|5673|5679|5673|5679|5673|5679|5673|0
1616481910000|2021-03-23 06:45:10|5678.6|5672.6|5677.5|5671.5|5678.6|5672.6|5677.5|5671.5|0
1616481920000|2021-03-23 06:45:20|5677.1|5671.1|5676.4|5670.4|5677.1|5671.1|5676.4|5670.4|0
1616481930000|2021-03-23 06:45:30|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|0
1616481940000|2021-03-23 06:45:40|5677.3|5671.3|5677.5|5671.5|5677.5|5671.5|5677.3|5671.3|0
1616481950000|2021-03-23 06:45:50|5677.4|5671.4|5677.4|5671.4|5677.9|5671.9|5677.4|5671.4|0
1616481960000|2021-03-23 06:46:00|5678|5672|5678.4|5672.4|5678.4|5672.4|5678|5672|1
1616481970000|2021-03-23 06:46:10|5678.5|5672.5|5679|5673|5679|5673|5678.5|5672.5|0
1616482000000|2021-03-23 06:46:40|5678.9|5672.9|5678.6|5672.6|5678.9|5672.9|5678.1|5672.1|1
1616482010000|2021-03-23 06:46:50|5679.5|5673.5|5680|5674|5680|5674|5679.5|5673.5|2
1616482020000|2021-03-23 06:47:00|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|0
1616482030000|2021-03-23 06:47:10|5680|5674|5680.1|5674.1|5680.1|5674.1|5680|5674|6
1616482050000|2021-03-23 06:47:30|5680|5674|5681.1|5675.1|5681.1|5675.1|5679.1|5673.1|1
1616482060000|2021-03-23 06:47:40|5680.6|5674.6|5682|5676|5682|5676|5680.6|5674.6|2
1616482070000|2021-03-23 06:47:50|5682.4|5676.4|5684.3|5678.3|5684.3|5678.3|5682.4|5676.4|1
1616482080000|2021-03-23 06:48:00|5683.8|5677.8|5683.3|5677.3|5683.8|5677.8|5683.3|5677.3|0
1616482090000|2021-03-23 06:48:10|5683.7|5677.7|5684.2|5678.2|5684.2|5678.2|5683.7|5677.7|0
1616482100000|2021-03-23 06:48:20|5684.3|5678.3|5684.5|5678.5|5684.5|5678.5|5684.1|5678.1|2
1616482120000|2021-03-23 06:48:40|5684.6|5678.6|5685|5679|5685|5679|5684.6|5678.6|1
1616482140000|2021-03-23 06:49:00|5684.9|5678.9|5683.6|5677.6|5684.9|5678.9|5683.6|5677.6|1
1616482150000|2021-03-23 06:49:10|5683.7|5677.7|5684.1|5678.1|5685.1|5679.1|5683.7|5677.7|1
1616482160000|2021-03-23 06:49:20|5684|5678|5683.1|5677.1|5684|5678|5683.1|5677.1|1
1616482170000|2021-03-23 06:49:30|5683.2|5677.2|5689.2|5683.2|5689.2|5683.2|5683.1|5677.1|21
1616482180000|2021-03-23 06:49:40|5687.5|5681.5|5687.3|5681.3|5690.2|5684.2|5685.5|5679.5|52
1616482190000|2021-03-23 06:49:50|5686.9|5680.9|5685.5|5679.5|5687|5681|5685.5|5679.5|1
1616482200000|2021-03-23 06:50:00|5685.6|5679.6|5686.4|5680.4|5686.4|5680.4|5685.6|5679.6|1
1616482210000|2021-03-23 06:50:10|5686.5|5680.5|5686.6|5680.6|5686.6|5680.6|5686.5|5680.5|0
1616482230000|2021-03-23 06:50:30|5686.2|5680.2|5686.1|5680.1|5686.2|5680.2|5686.1|5680.1|0
1616482250000|2021-03-23 06:50:50|5685.7|5679.7|5685.6|5679.6|5685.7|5679.7|5685.6|5679.6|3
1616482280000|2021-03-23 06:51:20|5686|5680|5685.6|5679.6|5686|5680|5685.6|5679.6|2
1616482300000|2021-03-23 06:51:40|||||||||1
1616482310000|2021-03-23 06:51:50|5685.7|5679.7|5687.1|5681.1|5687.1|5681.1|5685.7|5679.7|1
1616482320000|2021-03-23 06:52:00|5686.3|5680.3|5684.8|5678.8|5686.7|5680.7|5684.8|5678.8|4
1616482330000|2021-03-23 06:52:10|5684.9|5678.9|5684.8|5678.8|5684.9|5678.9|5684.4|5678.4|0
1616482340000|2021-03-23 06:52:20|5685.2|5679.2|5685.2|5679.2|5686.3|5680.3|5685.2|5679.2|1
1616482350000|2021-03-23 06:52:30|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.2|5679.2|0
1616482360000|2021-03-23 06:52:40|5685.7|5679.7|5686.2|5680.2|5686.3|5680.3|5685.7|5679.7|0
1616482380000|2021-03-23 06:53:00|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5686.3|5680.3|0
1616482390000|2021-03-23 06:53:10|5686.2|5680.2|5685.3|5679.3|5686.2|5680.2|5685.3|5679.3|0
1616482400000|2021-03-23 06:53:20|5685.7|5679.7|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|0
1616482410000|2021-03-23 06:53:30|5685.7|5679.7|5686.3|5680.3|5686.7|5680.7|5685.7|5679.7|0
1616482420000|2021-03-23 06:53:40|5686.4|5680.4|5692.3|5686.3|5692.3|5686.3|5686.4|5680.4|2
1616482430000|2021-03-23 06:53:50|5699.2|5693.2|5699.5|5693.5|5700.3|5694.3|5699|5693|85
1616482440000|2021-03-23 06:54:00|5700.7|5694.7|5698.1|5692.1|5700.7|5694.7|5698.1|5692.1|4
1616482450000|2021-03-23 06:54:10|5698|5692|5695.8|5689.8|5698.1|5692.1|5695.8|5689.8|4
1616482460000|2021-03-23 06:54:20|5696.2|5690.2|5696.3|5690.3|5696.3|5690.3|5696.2|5690.2|1
1616482470000|2021-03-23 06:54:30|5696.7|5690.7|5696.3|5690.3|5696.7|5690.7|5696.3|5690.3|1
1616482480000|2021-03-23 06:54:40|5695.8|5689.8|5696.3|5690.3|5696.3|5690.3|5695.3|5689.3|8
1616482490000|2021-03-23 06:54:50|5695|5689|5695|5689|5695|5689|5695|5689|6
1616482500000|2021-03-23 06:55:00|5695.4|5689.4|5694.8|5688.8|5695.4|5689.4|5694.5|5688.5|23
1616482510000|2021-03-23 06:55:10|5694.9|5688.9|5694.4|5688.4|5695.7|5689.7|5694.4|5688.4|3
1616482530000|2021-03-23 06:55:30|5694.9|5688.9|5694.5|5688.5|5694.9|5688.9|5694.5|5688.5|1
1616482540000|2021-03-23 06:55:40|5694|5688|5693.1|5687.1|5694|5688|5692.2|5686.2|4
1616482550000|2021-03-23 06:55:50|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|0
1616482560000|2021-03-23 06:56:00|5693.1|5687.1|5693|5687|5693.4|5687.4|5693|5687|1
1616482570000|2021-03-23 06:56:10|5692.2|5686.2|5693.1|5687.1|5693.1|5687.1|5692.2|5686.2|1
1616482580000|2021-03-23 06:56:20|5693.5|5687.5|5696.4|5690.4|5698.8|5690.4|5693.5|5687.5|1
1616482590000|2021-03-23 06:56:30|5698.9|5688.9|5698.9|5688.9|5698.9|5690.4|5696.4|5688.9|0
1616482600000|2021-03-23 06:56:40|5699.4|5689.4|5699.4|5689.4|5699.4|5689.4|5699.4|5689.4|0
1616482610000|2021-03-23 06:56:50|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|0
1616482620000|2021-03-23 06:57:00|5698.7|5692.7|5699.2|5693.2|5699.6|5693.6|5698.7|5692.7|0
1616482640000|2021-03-23 06:57:20|5698.7|5692.7|5699.1|5693.1|5699.1|5693.1|5698.7|5692.7|1
1616482650000|2021-03-23 06:57:30|5697.9|5691.9|5697.4|5691.4|5697.9|5691.9|5697.4|5691.4|0
1616482660000|2021-03-23 06:57:40|5696.9|5690.9|5694.4|5688.4|5696.9|5690.9|5694.4|5688.4|1
1616482670000|2021-03-23 06:57:50|5696.1|5690.1|5695.7|5689.7|5696.2|5690.2|5695.5|5689.5|8
1616482680000|2021-03-23 06:58:00|5695.3|5689.3|5696.1|5690.1|5696.1|5690.1|5695.3|5689.3|0
1616482710000|2021-03-23 06:58:30|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1616482720000|2021-03-23 06:58:40|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1616482730000|2021-03-23 06:58:50|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|0
1616482740000|2021-03-23 06:59:00|5695.3|5689.3|5695.6|5689.6|5696.1|5690.1|5693.8|5687.8|2
1616482750000|2021-03-23 06:59:10|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1616482760000|2021-03-23 06:59:20|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|5695.6|5689.6|0
1616482770000|2021-03-23 06:59:30|||||||||1
1616482780000|2021-03-23 06:59:40|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1616482820000|2021-03-23 07:00:20|5695.9|5689.9|5696.6|5690.6|5696.6|5690.6|5695.9|5689.9|0
1616482830000|2021-03-23 07:00:30|5696.7|5690.7|5696.8|5690.8|5696.8|5690.8|5696.7|5690.7|2
1616482850000|2021-03-23 07:00:50|5697.3|5691.3|5698.2|5692.2|5698.2|5692.2|5697.3|5691.3|1
1616482860000|2021-03-23 07:01:00|5696.9|5690.9|5698.1|5692.1|5698.5|5692.5|5696.8|5690.8|8
1616482870000|2021-03-23 07:01:10|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1616482880000|2021-03-23 07:01:20|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|1
1616482890000|2021-03-23 07:01:30|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|5696.6|5690.6|0
1616482900000|2021-03-23 07:01:40|5697.4|5691.4|5697.5|5691.5|5697.5|5691.5|5697.4|5691.4|0
1616482920000|2021-03-23 07:02:00|5698|5692|5694.7|5688.7|5698|5692|5694.2|5688.2|5
1616482930000|2021-03-23 07:02:10|5695.1|5689.1|5694.7|5688.7|5695.1|5689.1|5694.7|5688.7|0
1616482940000|2021-03-23 07:02:20|5694.6|5688.6|5693.7|5687.7|5694.6|5688.6|5693.7|5687.7|1
1616482960000|2021-03-23 07:02:40|5693.2|5687.2|5693.2|5687.2|5693.3|5687.3|5693.2|5687.2|0
1616482970000|2021-03-23 07:02:50|5693.3|5687.3|5692.7|5686.7|5693.3|5687.3|5692.7|5686.7|0
1616482980000|2021-03-23 07:03:00|5692.3|5686.3|5691|5685|5692.3|5686.3|5691|5685|1
1616483010000|2021-03-23 07:03:30|5690.2|5684.2|5691.4|5685.4|5691.4|5685.4|5690.1|5684.1|4
1616483020000|2021-03-23 07:03:40|5691|5685|5691|5685|5691|5685|5691|5685|0
1616483040000|2021-03-23 07:04:00|5690.2|5684.2|5691|5685|5691|5685|5690.2|5684.2|1
1616483060000|2021-03-23 07:04:20|5690.2|5684.2|5686.6|5680.6|5690.2|5684.2|5686.6|5680.6|7
1616483070000|2021-03-23 07:04:30|5686.2|5680.2|5686.6|5680.6|5686.6|5680.6|5686.2|5680.2|1
1616483080000|2021-03-23 07:04:40|5685.2|5679.2|5685.3|5679.3|5685.3|5679.3|5685.2|5679.2|1
1616483090000|2021-03-23 07:04:50|5685.2|5679.2|5684.8|5678.8|5685.2|5679.2|5684.4|5678.4|1
1616483100000|2021-03-23 07:05:00|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|6
1616483110000|2021-03-23 07:05:10|5686.9|5680.9|5688.6|5682.6|5688.6|5682.6|5686.9|5680.9|2
1616483130000|2021-03-23 07:05:30|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|0
1616483140000|2021-03-23 07:05:40|5687.7|5681.7|5686.3|5680.3|5687.7|5681.7|5686.3|5680.3|1
1616483150000|2021-03-23 07:05:50|5685.9|5679.9|5684.9|5678.9|5685.9|5679.9|5684.9|5678.9|0
1616483160000|2021-03-23 07:06:00|5684.4|5678.4|5684.1|5678.1|5684.4|5678.4|5683.1|5677.1|3
1616483170000|2021-03-23 07:06:10|5683.7|5677.7|5685|5679|5685|5679|5683.7|5677.7|3
1616483210000|2021-03-23 07:06:50|5684.5|5678.5|5683.1|5677.1|5684.5|5678.5|5683.1|5677.1|0
1616483220000|2021-03-23 07:07:00|5684|5678|5681.5|5675.5|5684|5678|5681.5|5675.5|4
1616483230000|2021-03-23 07:07:10|5681.6|5675.6|5682|5676|5682|5676|5681.6|5675.6|1
1616483240000|2021-03-23 07:07:20|5681.5|5675.5|5682|5676|5682|5676|5681.5|5675.5|0
1616483250000|2021-03-23 07:07:30|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|5682|5676|2
1616483260000|2021-03-23 07:07:40|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|1
1616483280000|2021-03-23 07:08:00|5681.4|5675.4|5681.5|5675.5|5682.9|5676.9|5681.4|5675.4|0
1616483290000|2021-03-23 07:08:10|5681.4|5675.4|5681|5675|5681.4|5675.4|5681|5675|1
1616483300000|2021-03-23 07:08:20|5680.1|5674.1|5680.6|5674.6|5680.6|5674.6|5679.7|5673.7|1
1616483310000|2021-03-23 07:08:30|5680.1|5674.1|5679.3|5673.3|5680.1|5674.1|5679.3|5673.3|0
1616483320000|2021-03-23 07:08:40|5678.9|5672.9|5680.4|5674.4|5680.4|5674.4|5678.9|5672.9|14
1616483330000|2021-03-23 07:08:50|5679.8|5673.8|5680.2|5674.2|5680.2|5674.2|5679.8|5673.8|0
1616483340000|2021-03-23 07:09:00|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1616483360000|2021-03-23 07:09:20|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|0
1616483370000|2021-03-23 07:09:30|5680.1|5674.1|5680.8|5674.8|5680.8|5674.8|5680.1|5674.1|1
1616483380000|2021-03-23 07:09:40|5681.2|5675.2|5682.2|5676.2|5682.2|5676.2|5681.2|5675.2|0
1616483390000|2021-03-23 07:09:50|5681.8|5675.8|5681.2|5675.2|5681.8|5675.8|5681.2|5675.2|1
1616483400000|2021-03-23 07:10:00|5680.8|5674.8|5679.8|5673.8|5680.8|5674.8|5679.8|5673.8|2
1616483410000|2021-03-23 07:10:10|5679|5673|5679.8|5673.8|5679.8|5673.8|5678.9|5672.9|2
1616483430000|2021-03-23 07:10:30|5680|5674|5681|5675|5682|5676|5680|5674|4
1616483440000|2021-03-23 07:10:40|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|5681.4|5675.4|0
1616483460000|2021-03-23 07:11:00|5681.5|5675.5|5681.1|5675.1|5681.5|5675.5|5681.1|5675.1|0
1616483480000|2021-03-23 07:11:20|5682|5676|5682|5676|5682|5676|5682|5676|1
1616483490000|2021-03-23 07:11:30|5681.9|5675.9|5684.2|5678.2|5684.2|5678.2|5681.9|5675.9|0
1616483500000|2021-03-23 07:11:40|5683.8|5677.8|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|1
1616483510000|2021-03-23 07:11:50|5683.4|5677.4|5683.8|5677.8|5683.8|5677.8|5683.4|5677.4|1
1616483520000|2021-03-23 07:12:00|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|1
1616483540000|2021-03-23 07:12:20|5683.8|5677.8|5683|5677|5683.8|5677.8|5683|5677|0
1616483550000|2021-03-23 07:12:30|5683.9|5677.9|5685.8|5679.8|5685.8|5679.8|5683.9|5677.9|3
1616483560000|2021-03-23 07:12:40|5686.3|5680.3|5685.1|5679.1|5686.4|5680.4|5685.1|5679.1|2
1616483570000|2021-03-23 07:12:50|5685|5679|5684.9|5678.9|5685|5679|5684.9|5678.9|0
1616483580000|2021-03-23 07:13:00|5684.5|5678.5|5681.9|5675.9|5684.5|5678.5|5681.9|5675.9|11
1616483590000|2021-03-23 07:13:10|5683.1|5677.1|5683.7|5677.7|5683.7|5677.7|5683.1|5677.1|3
1616483610000|2021-03-23 07:13:30|5683.6|5677.6|5683.8|5677.8|5684.2|5678.2|5683.6|5677.6|1
1616483640000|2021-03-23 07:14:00|5683.9|5677.9|5684.4|5678.4|5685.2|5679.2|5683.9|5677.9|2
1616483650000|2021-03-23 07:14:10|5684.7|5678.7|5683.5|5677.5|5684.7|5678.7|5683.5|5677.5|3
1616483670000|2021-03-23 07:14:30|5683.6|5677.6|5684.5|5678.5|5684.5|5678.5|5683.6|5677.6|2
1616483680000|2021-03-23 07:14:40|5684.6|5678.6|5684.5|5678.5|5684.6|5678.6|5684.5|5678.5|0
1616483690000|2021-03-23 07:14:50|5683|5677|5684.5|5678.5|5684.5|5678.5|5683|5677|1
1616483700000|2021-03-23 07:15:00|5683.6|5677.6|5683.5|5677.5|5683.9|5677.9|5683.5|5677.5|2
1616483740000|2021-03-23 07:15:40|5683|5677|5683|5677|5683|5677|5683|5677|0
1616483750000|2021-03-23 07:15:50|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683|5677|2
1616483760000|2021-03-23 07:16:00|5683|5677|5681.1|5675.1|5683|5677|5680.6|5674.6|6
1616483770000|2021-03-23 07:16:10|5682|5676|5682|5676|5682|5676|5682|5676|3
1616483780000|2021-03-23 07:16:20|5682.5|5676.5|5684.4|5678.4|5684.4|5678.4|5682.5|5676.5|0
1616483790000|2021-03-23 07:16:30|5684.5|5678.5|5684|5678|5684.5|5678.5|5684|5678|0
1616483800000|2021-03-23 07:16:40|5683.9|5677.9|5683.5|5677.5|5683.9|5677.9|5682.5|5676.5|5
1616483810000|2021-03-23 07:16:50|5684|5678|5684.5|5678.5|5684.5|5678.5|5684|5678|0
1616483820000|2021-03-23 07:17:00|5683.6|5677.6|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|1
1616483830000|2021-03-23 07:17:10|5682.5|5676.5|5683.2|5677.2|5683.5|5677.5|5682.5|5676.5|11
1616483880000|2021-03-23 07:18:00|5682.8|5676.8|5682.6|5676.6|5682.8|5676.8|5682.6|5676.6|0
1616483890000|2021-03-23 07:18:10|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|0
1616483900000|2021-03-23 07:18:20|5681.6|5675.6|5680.6|5674.6|5681.6|5675.6|5680.6|5674.6|1
1616483910000|2021-03-23 07:18:30|5678.7|5672.7|5677.7|5671.7|5678.7|5672.7|5677.7|5671.7|1
1616483920000|2021-03-23 07:18:40|5677.8|5671.8|5677.8|5671.8|5678.6|5672.6|5677.8|5671.8|1
1616483940000|2021-03-23 07:19:00|5678.1|5672.1|5679.2|5673.2|5679.2|5673.2|5678.1|5672.1|4
1616483980000|2021-03-23 07:19:40|5679.6|5673.6|5680|5674|5680|5674|5679.5|5673.5|0
1616484000000|2021-03-23 07:20:00|5679.9|5673.9|5677.2|5671.2|5679.9|5673.9|5677.2|5671.2|6
1616484020000|2021-03-23 07:20:20|5677.1|5671.1|5676.6|5670.6|5677.1|5671.1|5676.3|5670.3|1
1616484030000|2021-03-23 07:20:30|5677.1|5671.1|5677.6|5671.6|5677.6|5671.6|5677.1|5671.1|0
1616484040000|2021-03-23 07:20:40|5677.2|5671.2|5677.6|5671.6|5677.6|5671.6|5677.1|5671.1|1
1616484050000|2021-03-23 07:20:50|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|2
1616484060000|2021-03-23 07:21:00|5679|5673|5679|5673|5679|5673|5679|5673|0
1616484070000|2021-03-23 07:21:10|5678.9|5672.9|5678|5672|5678.9|5672.9|5678|5672|2
1616484080000|2021-03-23 07:21:20|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|0
1616484090000|2021-03-23 07:21:30|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|1
1616484100000|2021-03-23 07:21:40|5680|5674|5680|5674|5680|5674|5680|5674|0
1616484110000|2021-03-23 07:21:50|5679.5|5673.5|5681|5675|5681|5675|5679.5|5673.5|1
1616484120000|2021-03-23 07:22:00|5680.6|5674.6|5680|5674|5680.6|5674.6|5680|5674|2
1616484130000|2021-03-23 07:22:10|5681.9|5675.9|5682.1|5676.1|5682.1|5676.1|5681.9|5675.9|1
1616484160000|2021-03-23 07:22:40|5682|5676|5682|5676|5682|5676|5682|5676|0
1616484190000|2021-03-23 07:23:10|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|3
1616484200000|2021-03-23 07:23:20|5683.9|5677.9|5684|5678|5684|5678|5683.9|5677.9|0
1616484220000|2021-03-23 07:23:40|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1616484230000|2021-03-23 07:23:50|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|0
1616484240000|2021-03-23 07:24:00|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|1
1616484270000|2021-03-23 07:24:30|5686.7|5680.7|5687.5|5681.5|5688.4|5682.4|5686.7|5680.7|1
1616484280000|2021-03-23 07:24:40|5688|5682|5688.4|5682.4|5688.4|5682.4|5688|5682|1
1616484290000|2021-03-23 07:24:50|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|1
1616484300000|2021-03-23 07:25:00|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|1
1616484310000|2021-03-23 07:25:10|5686.6|5680.6|5687.9|5681.9|5687.9|5681.9|5686.6|5680.6|3
1616484320000|2021-03-23 07:25:20|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|5687.3|5681.3|0
1616484330000|2021-03-23 07:25:30|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1616484340000|2021-03-23 07:25:40|5687.7|5681.7|5686.3|5680.3|5687.7|5681.7|5686.3|5680.3|9
1616484360000|2021-03-23 07:26:00|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|0
1616484370000|2021-03-23 07:26:10|5685.3|5679.3|5684.9|5678.9|5685.3|5679.3|5684.9|5678.9|1
1616484390000|2021-03-23 07:26:30|5684|5678|5684|5678|5684|5678|5684|5678|2
1616484410000|2021-03-23 07:26:50|5684.4|5678.4|5685|5679|5685|5679|5684.4|5678.4|2
1616484420000|2021-03-23 07:27:00|5686.4|5680.4|5684.1|5678.1|5686.4|5680.4|5684.1|5678.1|21
1616484450000|2021-03-23 07:27:30|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|2
1616484460000|2021-03-23 07:27:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|1
1616484470000|2021-03-23 07:27:50|5686|5680|5686|5680|5686|5680|5686|5680|0
1616484480000|2021-03-23 07:28:00|5686.5|5680.5|5688.9|5682.9|5689.7|5683.7|5686.5|5680.5|5
1616484500000|2021-03-23 07:28:20|5688.5|5682.5|5687.6|5681.6|5688.5|5682.5|5687.6|5681.6|2
1616484540000|2021-03-23 07:29:00|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1616484560000|2021-03-23 07:29:20|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1616484580000|2021-03-23 07:29:40|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|2
1616484590000|2021-03-23 07:29:50|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|0
1616484600000|2021-03-23 07:30:00|5688.8|5682.8|5688.9|5682.9|5688.9|5682.9|5688.8|5682.8|1
1616484610000|2021-03-23 07:30:10|5689.5|5683.5|5689|5683|5690.7|5684.7|5689|5683|3
1616484630000|2021-03-23 07:30:30|5688.9|5682.9|5687.5|5681.5|5688.9|5682.9|5687.5|5681.5|2
1616484640000|2021-03-23 07:30:40|5687|5681|5687|5681|5687|5681|5687|5681|0
1616484650000|2021-03-23 07:30:50|5687.5|5681.5|5687|5681|5687.5|5681.5|5687|5681|0
1616484660000|2021-03-23 07:31:00|5687.5|5681.5|5686.1|5680.1|5687.5|5681.5|5686.1|5680.1|1
1616484670000|2021-03-23 07:31:10|5686.6|5680.6|5688|5682|5688|5682|5686.6|5680.6|2
1616484680000|2021-03-23 07:31:20|5687.5|5681.5|5688.4|5682.4|5688.4|5682.4|5687.5|5681.5|1
1616484700000|2021-03-23 07:31:40|5688.8|5682.8|5690.7|5684.7|5690.7|5684.7|5688.8|5682.8|1
1616484710000|2021-03-23 07:31:50|5691.1|5685.1|5691.2|5685.2|5691.2|5685.2|5691.1|5685.1|0
1616484720000|2021-03-23 07:32:00|5692.4|5686.4|5691.1|5685.1|5692.4|5686.4|5688.6|5682.6|16
1616484740000|2021-03-23 07:32:20|5691.2|5685.2|5692.2|5686.2|5692.2|5686.2|5691.2|5685.2|0
1616484750000|2021-03-23 07:32:30|5692.1|5686.1|5691.7|5685.7|5692.1|5686.1|5691.7|5685.7|0
1616484760000|2021-03-23 07:32:40|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1616484770000|2021-03-23 07:32:50|5690.7|5684.7|5690.5|5684.5|5690.7|5684.7|5690.5|5684.5|0
1616484780000|2021-03-23 07:33:00|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1616484790000|2021-03-23 07:33:10|5690.2|5684.2|5690|5684|5690.2|5684.2|5690|5684|0
1616484800000|2021-03-23 07:33:20|5690.1|5684.1|5689.7|5683.7|5690.1|5684.1|5689.6|5683.6|0
1616484810000|2021-03-23 07:33:30|5689.6|5683.6|5690.9|5684.9|5690.9|5684.9|5689.6|5683.6|2
1616484820000|2021-03-23 07:33:40|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1616484840000|2021-03-23 07:34:00|||||||||1
1616484850000|2021-03-23 07:34:10|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|1
1616484860000|2021-03-23 07:34:20|5692.6|5686.6|5692.7|5686.7|5692.7|5686.7|5692.6|5686.6|0
1616484870000|2021-03-23 07:34:30|5693.1|5687.1|5692.5|5686.5|5693.1|5687.1|5692.5|5686.5|0
1616484910000|2021-03-23 07:35:10|5693|5687|5694|5688|5694|5688|5693|5687|2
1616484920000|2021-03-23 07:35:20|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5694.4|5688.4|0
1616484930000|2021-03-23 07:35:30|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|0
1616484940000|2021-03-23 07:35:40|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|2
1616484960000|2021-03-23 07:36:00|5693.9|5687.9|5692.9|5686.9|5694|5688|5692.9|5686.9|3
1616484970000|2021-03-23 07:36:10|5692|5686|5691.9|5685.9|5692|5686|5691.9|5685.9|3
1616484980000|2021-03-23 07:36:20|5692|5686|5692|5686|5692|5686|5692|5686|0
1616484990000|2021-03-23 07:36:30|5692.4|5686.4|5692|5686|5692.4|5686.4|5692|5686|0
1616485000000|2021-03-23 07:36:40|5693|5687|5693|5687|5693|5687|5693|5687|1
1616485010000|2021-03-23 07:36:50|5692.9|5686.9|5692.4|5686.4|5692.9|5686.9|5692.4|5686.4|0
1616485020000|2021-03-23 07:37:00|5691.5|5685.5|5689.5|5683.5|5691.5|5685.5|5688.5|5682.5|11
1616485030000|2021-03-23 07:37:10|5689.8|5683.8|5692|5686|5692|5686|5689.8|5683.8|4
1616485040000|2021-03-23 07:37:20|5692.4|5686.4|5692.9|5686.9|5692.9|5686.9|5692.4|5686.4|0
1616485050000|2021-03-23 07:37:30|5693.4|5687.4|5693.9|5687.9|5693.9|5687.9|5693.4|5687.4|0
1616485080000|2021-03-23 07:38:00|5693.8|5687.8|5696.6|5690.6|5696.6|5690.6|5693.8|5687.8|2
1616485090000|2021-03-23 07:38:10|5697.6|5691.6|5696.8|5690.8|5697.6|5691.6|5696.8|5690.8|6
1616485100000|2021-03-23 07:38:20|5697.6|5691.6|5698.5|5692.5|5698.5|5692.5|5697.6|5691.6|6
1616485110000|2021-03-23 07:38:30|5699.3|5693.3|5695.1|5689.1|5699.3|5693.3|5695.1|5689.1|1
1616485120000|2021-03-23 07:38:40|5695.2|5689.2|5695.6|5689.6|5695.6|5689.6|5695.2|5689.2|1
1616485130000|2021-03-23 07:38:50|5695.2|5689.2|5694.6|5688.6|5695.2|5689.2|5694.6|5688.6|1
1616485140000|2021-03-23 07:39:00|5694.2|5688.2|5693.8|5687.8|5694.2|5688.2|5693.8|5687.8|1
1616485150000|2021-03-23 07:39:10|5692.9|5686.9|5692|5686|5692.9|5686.9|5691.6|5685.6|2
1616485180000|2021-03-23 07:39:40|5691.4|5685.4|5691.8|5685.8|5691.8|5685.8|5691.4|5685.4|1
1616485190000|2021-03-23 07:39:50|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|0
1616485200000|2021-03-23 07:40:00|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5690.4|5684.4|2
1616485210000|2021-03-23 07:40:10|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1616485230000|2021-03-23 07:40:30|5690.8|5684.8|5690.3|5684.3|5690.8|5684.8|5690.3|5684.3|3
1616485240000|2021-03-23 07:40:40|5689.8|5683.8|5688.9|5682.9|5689.8|5683.8|5688.9|5682.9|1
1616485250000|2021-03-23 07:40:50|5689.3|5683.3|5690.8|5684.8|5690.8|5684.8|5689.3|5683.3|1
1616485270000|2021-03-23 07:41:10|5690.4|5684.4|5691.3|5685.3|5691.3|5685.3|5690.4|5684.4|1
1616485280000|2021-03-23 07:41:20|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|0
1616485290000|2021-03-23 07:41:30|5691.8|5685.8|5691.4|5685.4|5691.9|5685.9|5691.4|5685.4|0
1616485300000|2021-03-23 07:41:40|5691.6|5685.6|5694.6|5688.6|5694.7|5688.7|5691.6|5685.6|1
1616485310000|2021-03-23 07:41:50|5694.2|5688.2|5692.2|5686.2|5694.2|5688.2|5692.2|5686.2|4
1616485320000|2021-03-23 07:42:00|5692.1|5686.1|5692.2|5686.2|5692.2|5686.2|5690.7|5684.7|9
1616485330000|2021-03-23 07:42:10|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|0
1616485340000|2021-03-23 07:42:20|5694|5688|5693.5|5687.5|5694|5688|5693.5|5687.5|8
1616485360000|2021-03-23 07:42:40|5694|5688|5694.5|5688.5|5694.5|5688.5|5694|5688|0
1616485390000|2021-03-23 07:43:10|5696.2|5690.2|5695.4|5689.4|5696.2|5690.2|5695.4|5689.4|2
1616485400000|2021-03-23 07:43:20|5696.8|5690.8|5696.5|5690.5|5696.8|5690.8|5696.5|5690.5|9
1616485410000|2021-03-23 07:43:30|5695.7|5689.7|5696.3|5690.3|5696.3|5690.3|5695.5|5689.5|3
1616485420000|2021-03-23 07:43:40|5695|5689|5695|5689|5695|5689|5695|5689|1
1616485460000|2021-03-23 07:44:20|5694.6|5688.6|5693.2|5687.2|5694.6|5688.6|5693.2|5687.2|3
1616485470000|2021-03-23 07:44:30|5693.1|5687.1|5692.6|5686.6|5693.1|5687.1|5692.6|5686.6|0
1616485490000|2021-03-23 07:44:50|5692.2|5686.2|5693|5687|5693|5687|5692.2|5686.2|1
1616485500000|2021-03-23 07:45:00|5693.4|5687.4|5693.6|5687.6|5693.6|5687.6|5693.4|5687.4|2
1616485520000|2021-03-23 07:45:20|5693|5687|5692.4|5686.4|5693|5687|5692.4|5686.4|0
1616485560000|2021-03-23 07:46:00|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|1
1616485570000|2021-03-23 07:46:10|5694.1|5688.1|5689.4|5683.4|5694.1|5688.1|5689.4|5683.4|2
1616485590000|2021-03-23 07:46:30|5687.7|5681.7|5688.5|5682.5|5688.5|5682.5|5687.7|5681.7|7
1616485610000|2021-03-23 07:46:50|5688.6|5682.6|5689.5|5683.5|5689.5|5683.5|5688.6|5682.6|1
1616485620000|2021-03-23 07:47:00|5689|5683|5684.8|5678.8|5689|5683|5684.8|5678.8|12
1616485630000|2021-03-23 07:47:10|5684.3|5678.3|5685.7|5679.7|5685.7|5679.7|5684.3|5678.3|1
1616485640000|2021-03-23 07:47:20|5685.3|5679.3|5685.2|5679.2|5685.6|5679.6|5685.2|5679.2|1
1616485650000|2021-03-23 07:47:30|5686.1|5680.1|5685.6|5679.6|5686.1|5680.1|5685.6|5679.6|1
1616485660000|2021-03-23 07:47:40|5685.7|5679.7|5685.6|5679.6|5685.7|5679.7|5685.6|5679.6|0
1616485670000|2021-03-23 07:47:50|5686|5680|5686.3|5680.3|5686.3|5680.3|5686|5680|0
1616485680000|2021-03-23 07:48:00|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|3
1616485690000|2021-03-23 07:48:10|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1616485700000|2021-03-23 07:48:20|5687.2|5681.2|5687.8|5681.8|5687.8|5681.8|5687.2|5681.2|1
1616485710000|2021-03-23 07:48:30|5688.2|5682.2|5688.6|5682.6|5688.6|5682.6|5688.2|5682.2|0
1616485750000|2021-03-23 07:49:10|5688.8|5682.8|5689.2|5683.2|5689.2|5683.2|5688.8|5682.8|0
1616485770000|2021-03-23 07:49:30|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|0
1616485780000|2021-03-23 07:49:40|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|5688.6|5682.6|0
1616485810000|2021-03-23 07:50:10|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1616485830000|2021-03-23 07:50:30|5688.1|5682.1|5687.3|5681.3|5688.1|5682.1|5686.8|5680.8|2
1616485900000|2021-03-23 07:51:40|5686.8|5680.8|5686.3|5680.3|5686.8|5680.8|5686.3|5680.3|0
1616485910000|2021-03-23 07:51:50|5686.4|5680.4|5686.4|5680.4|5686.8|5680.8|5686.4|5680.4|2
1616485920000|2021-03-23 07:52:00|5686|5680|5686.3|5680.3|5686.4|5680.4|5685.9|5679.9|12
1616485930000|2021-03-23 07:52:10|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|0
1616485940000|2021-03-23 07:52:20|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|24
1616485980000|2021-03-23 07:53:00|5686.9|5680.9|5687.4|5681.4|5687.4|5681.4|5686.9|5680.9|3
1616486030000|2021-03-23 07:53:50|5687.8|5681.8|5688.4|5682.4|5688.4|5682.4|5687.8|5681.8|2
1616486040000|2021-03-23 07:54:00|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|0
1616486050000|2021-03-23 07:54:10|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|3
1616486060000|2021-03-23 07:54:20|5690.9|5684.9|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|0
1616486070000|2021-03-23 07:54:30|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|1
1616486080000|2021-03-23 07:54:40|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1616486100000|2021-03-23 07:55:00|5690.4|5684.4|5690.8|5684.8|5690.8|5684.8|5690.4|5684.4|1
1616486110000|2021-03-23 07:55:10|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|0
1616486140000|2021-03-23 07:55:40|5690|5684|5688.9|5682.9|5690|5684|5688.9|5682.9|5
1616486180000|2021-03-23 07:56:20|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|0
1616486190000|2021-03-23 07:56:30|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|0
1616486210000|2021-03-23 07:56:50|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1616486220000|2021-03-23 07:57:00|5687.8|5681.8|5686.4|5680.4|5687.8|5681.8|5686.4|5680.4|5
1616486230000|2021-03-23 07:57:10|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|4
1616486250000|2021-03-23 07:57:30|5687|5681|5686.9|5680.9|5687|5681|5686.4|5680.4|1
1616486280000|2021-03-23 07:58:00|5687.8|5681.8|5687.9|5681.9|5688.4|5682.4|5687.8|5681.8|3
1616486290000|2021-03-23 07:58:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1616486300000|2021-03-23 07:58:20|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|0
1616486320000|2021-03-23 07:58:40|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1616486330000|2021-03-23 07:58:50|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1616486350000|2021-03-23 07:59:10|5688.4|5682.4|5688.3|5682.3|5688.9|5682.9|5688.3|5682.3|1
1616486360000|2021-03-23 07:59:20|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|0
1616486370000|2021-03-23 07:59:30|5689.3|5683.3|5688.3|5682.3|5689.3|5683.3|5688.3|5682.3|0
1616486390000|2021-03-23 07:59:50|5688.2|5682.2|5688.3|5682.3|5688.3|5682.3|5688.2|5682.2|0
1616486400000|2021-03-23 08:00:00|5688.2|5682.2|5687.3|5681.3|5688.2|5682.2|5686.1|5680.1|5
1616486410000|2021-03-23 08:00:10|5687.4|5681.4|5687.9|5681.9|5687.9|5681.9|5687.4|5681.4|0
1616486420000|2021-03-23 08:00:20|5687.4|5681.4|5687.9|5681.9|5687.9|5681.9|5686.9|5680.9|3
1616486440000|2021-03-23 08:00:40|5686.9|5680.9|5686.9|5680.9|5687.7|5681.7|5686.9|5680.9|0
1616486450000|2021-03-23 08:00:50|5687.7|5681.7|5688.4|5682.4|5688.9|5682.9|5687.7|5681.7|1
1616486460000|2021-03-23 08:01:00|5688.3|5682.3|5688.4|5682.4|5688.4|5682.4|5687.9|5681.9|0
1616486470000|2021-03-23 08:01:10|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|1
1616486490000|2021-03-23 08:01:30|5689|5683|5688.4|5682.4|5689|5683|5688.4|5682.4|0
1616486500000|2021-03-23 08:01:40|5688.8|5682.8|5689.8|5683.8|5689.8|5683.8|5688.8|5682.8|2
1616486510000|2021-03-23 08:01:50|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|0
1616486520000|2021-03-23 08:02:00|5689.8|5683.8|5686.4|5680.4|5689.8|5683.8|5686.4|5680.4|6
1616486540000|2021-03-23 08:02:20|5686|5680|5686.9|5680.9|5687.4|5681.4|5685.9|5679.9|0
1616486550000|2021-03-23 08:02:30|5686.4|5680.4|5686.4|5680.4|5687.3|5681.3|5686.4|5680.4|0
1616486560000|2021-03-23 08:02:40|5687.2|5681.2|5687.4|5681.4|5687.4|5681.4|5687.2|5681.2|0
1616486580000|2021-03-23 08:03:00|5686.9|5680.9|5687.3|5681.3|5687.3|5681.3|5686.9|5680.9|0
1616486590000|2021-03-23 08:03:10|5685.9|5679.9|5685.4|5679.4|5685.9|5679.9|5683.4|5677.4|13
1616486610000|2021-03-23 08:03:30|5686.4|5680.4|5686.8|5680.8|5686.8|5680.8|5686.4|5680.4|15
1616486620000|2021-03-23 08:03:40|5686.9|5680.9|5687.3|5681.3|5687.4|5681.4|5686.9|5680.9|1
1616486640000|2021-03-23 08:04:00|5686.8|5680.8|5686.8|5680.8|5686.8|5680.8|5686.3|5680.3|0
1616486650000|2021-03-23 08:04:10|5686.9|5680.9|5687.3|5681.3|5687.3|5681.3|5686.9|5680.9|0
1616486670000|2021-03-23 08:04:30|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|1
1616486680000|2021-03-23 08:04:40|5687.8|5681.8|5688.3|5682.3|5688.3|5682.3|5687.8|5681.8|0
1616486700000|2021-03-23 08:05:00|5687.8|5681.8|5686.4|5680.4|5687.9|5681.9|5686.4|5680.4|1
1616486710000|2021-03-23 08:05:10|5685.8|5679.8|5686.3|5680.3|5686.4|5680.4|5685.8|5679.8|1
1616486730000|2021-03-23 08:05:30|5686.2|5680.2|5684.9|5678.9|5686.2|5680.2|5684.4|5678.4|1
1616486740000|2021-03-23 08:05:40|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|0
1616486750000|2021-03-23 08:05:50|5691.1|5685.1|5691|5685|5691.1|5685.1|5690.6|5684.6|2
1616486760000|2021-03-23 08:06:00|5691.1|5685.1|5689|5683|5691.1|5685.1|5689|5683|3
1616486770000|2021-03-23 08:06:10|5689.1|5683.1|5688.3|5682.3|5689.1|5683.1|5688.3|5682.3|2
1616486780000|2021-03-23 08:06:20|5688.1|5682.1|5685.2|5679.2|5688.1|5682.1|5685.2|5679.2|4
1616486790000|2021-03-23 08:06:30|5684.4|5678.4|5684.3|5678.3|5684.4|5678.4|5684.3|5678.3|0
1616486820000|2021-03-23 08:07:00|5683.4|5677.4|5681.4|5675.4|5683.4|5677.4|5681.4|5675.4|2
1616486830000|2021-03-23 08:07:10|5680.3|5674.3|5679|5673|5680.3|5674.3|5678.4|5672.4|25
1616486840000|2021-03-23 08:07:20|5679.4|5673.4|5679.6|5673.6|5679.6|5673.6|5678.5|5672.5|4
1616486850000|2021-03-23 08:07:30|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|0
1616486860000|2021-03-23 08:07:40|5679.1|5673.1|5680|5674|5680|5674|5679.1|5673.1|2
1616486870000|2021-03-23 08:07:50|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|0
1616486880000|2021-03-23 08:08:00|5680.5|5674.5|5681.4|5675.4|5681.8|5675.8|5680.5|5674.5|3
1616486910000|2021-03-23 08:08:30|5681.8|5675.8|5682|5676|5682|5676|5681.8|5675.8|0
1616486920000|2021-03-23 08:08:40|5681.9|5675.9|5682.4|5676.4|5682.5|5676.5|5681.9|5675.9|3
1616486930000|2021-03-23 08:08:50|5682.8|5676.8|5683.8|5677.8|5683.8|5677.8|5682.8|5676.8|1
1616486940000|2021-03-23 08:09:00|5683.7|5677.7|5682.5|5676.5|5683.7|5677.7|5682.5|5676.5|3
1616486950000|2021-03-23 08:09:10|5683|5677|5683|5677|5683|5677|5683|5677|0
1616486960000|2021-03-23 08:09:20|5683.5|5677.5|5684|5678|5684|5678|5683.5|5677.5|2
1616486970000|2021-03-23 08:09:30|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1616486980000|2021-03-23 08:09:40|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|1
1616486990000|2021-03-23 08:09:50|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|4
1616487000000|2021-03-23 08:10:00|5681.1|5675.1|5680.2|5674.2|5681.1|5675.1|5680.2|5674.2|1
1616487010000|2021-03-23 08:10:10|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|5680.7|5674.7|1
1616487020000|2021-03-23 08:10:20|5680.3|5674.3|5680.2|5674.2|5680.3|5674.3|5680.2|5674.2|0
1616487040000|2021-03-23 08:10:40|5680.7|5674.7|5680.7|5674.7|5681.1|5675.1|5680.7|5674.7|0
1616487050000|2021-03-23 08:10:50|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.6|5675.6|2
1616487060000|2021-03-23 08:11:00|5681.6|5675.6|5681.2|5675.2|5681.6|5675.6|5681.2|5675.2|0
1616487070000|2021-03-23 08:11:10|5681.6|5675.6|5681.6|5675.6|5681.6|5675.6|5681.1|5675.1|0
1616487080000|2021-03-23 08:11:20|5681.7|5675.7|5681.6|5675.6|5681.7|5675.7|5681.6|5675.6|1
1616487090000|2021-03-23 08:11:30|5682|5676|5681.5|5675.5|5682|5676|5681.5|5675.5|0
1616487100000|2021-03-23 08:11:40|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|5681.1|5675.1|0
1616487110000|2021-03-23 08:11:50|5681.6|5675.6|5681.7|5675.7|5681.7|5675.7|5681.6|5675.6|1
1616487120000|2021-03-23 08:12:00|5681.6|5675.6|5681.6|5675.6|5681.7|5675.7|5681.6|5675.6|0
1616487130000|2021-03-23 08:12:10|5680.2|5674.2|5680.1|5674.1|5680.2|5674.2|5680.1|5674.1|1
1616487160000|2021-03-23 08:12:40|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|5679.2|5673.2|3
1616487170000|2021-03-23 08:12:50|5680|5674|5680|5674|5680|5674|5680|5674|2
1616487180000|2021-03-23 08:13:00|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1616487190000|2021-03-23 08:13:10|5682.1|5676.1|5680.6|5674.6|5682.1|5676.1|5680.6|5674.6|6
1616487200000|2021-03-23 08:13:20|5680.1|5674.1|5679.7|5673.7|5680.1|5674.1|5679.7|5673.7|0
1616487220000|2021-03-23 08:13:40|5679.2|5673.2|5677.7|5671.7|5679.2|5673.2|5677.7|5671.7|4
1616487230000|2021-03-23 08:13:50|5678.2|5672.2|5678.7|5672.7|5678.7|5672.7|5678.2|5672.2|0
1616487240000|2021-03-23 08:14:00|5678.2|5672.2|5678.7|5672.7|5678.7|5672.7|5677.7|5671.7|0
1616487260000|2021-03-23 08:14:20|5678.8|5672.8|5680.1|5674.1|5680.1|5674.1|5678.8|5672.8|2
1616487270000|2021-03-23 08:14:30|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.7|5673.7|1
1616487280000|2021-03-23 08:14:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|0
1616487300000|2021-03-23 08:15:00|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|3
1616487320000|2021-03-23 08:15:20|5680.1|5674.1|5680.7|5674.7|5680.7|5674.7|5680.1|5674.1|3
1616487340000|2021-03-23 08:15:40|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5681.2|5675.2|1
1616487360000|2021-03-23 08:16:00|5682.1|5676.1|5682.2|5676.2|5682.2|5676.2|5682.1|5676.1|0
1616487380000|2021-03-23 08:16:20|5685.6|5679.6|5685.5|5679.5|5685.6|5679.6|5685.5|5679.5|5
1616487390000|2021-03-23 08:16:30|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|1
1616487400000|2021-03-23 08:16:40|5685|5679|5685.4|5679.4|5685.4|5679.4|5685|5679|1
1616487410000|2021-03-23 08:16:50|5685.5|5679.5|5684.6|5678.6|5685.5|5679.5|5684.6|5678.6|1
1616487420000|2021-03-23 08:17:00|5684.4|5678.4|5681.2|5675.2|5684.4|5678.4|5681.2|5675.2|5
1616487440000|2021-03-23 08:17:20|5681.3|5675.3|5682.2|5676.2|5682.2|5676.2|5681.3|5675.3|1
1616487460000|2021-03-23 08:17:40|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|2
1616487480000|2021-03-23 08:18:00|5681.5|5675.5|5679.9|5673.9|5681.5|5675.5|5679.9|5673.9|10
1616487490000|2021-03-23 08:18:10|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|2
1616487510000|2021-03-23 08:18:30|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.1|5672.1|4
1616487520000|2021-03-23 08:18:40|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1616487530000|2021-03-23 08:18:50|5679.5|5673.5|5679.1|5673.1|5679.5|5673.5|5679.1|5673.1|3
1616487540000|2021-03-23 08:19:00|5678.1|5672.1|5679.1|5673.1|5679.1|5673.1|5678.1|5672.1|6
1616487550000|2021-03-23 08:19:10|5680.1|5674.1|5680.6|5674.6|5680.6|5674.6|5680.1|5674.1|11
1616487560000|2021-03-23 08:19:20|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1616487590000|2021-03-23 08:19:50|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|7
1616487620000|2021-03-23 08:20:20|5681.6|5675.6|5680|5674|5681.6|5675.6|5680|5674|1
1616487650000|2021-03-23 08:20:50|5681|5675|5681|5675|5681|5675|5681|5675|1
1616487670000|2021-03-23 08:21:10|5681.5|5675.5|5684|5678|5684|5678|5681.5|5675.5|2
1616487690000|2021-03-23 08:21:30|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|5683.9|5677.9|0
1616487700000|2021-03-23 08:21:40|5684|5678|5684.5|5678.5|5685|5679|5684|5678|1
1616487710000|2021-03-23 08:21:50|5684|5678|5685|5679|5685.5|5679.5|5684|5678|1
1616487730000|2021-03-23 08:22:10|5684|5678|5687|5681|5687|5681|5684|5678|6
1616487750000|2021-03-23 08:22:30|5687.4|5681.4|5690.9|5684.9|5690.9|5684.9|5687.4|5681.4|7
1616487760000|2021-03-23 08:22:40|5690.6|5684.6|5687.1|5681.1|5690.6|5684.6|5687.1|5681.1|3
1616487780000|2021-03-23 08:23:00|||||||||2
1616487800000|2021-03-23 08:23:20|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|7
1616487810000|2021-03-23 08:23:30|||||||||2
1616487820000|2021-03-23 08:23:40|5686.1|5680.1|5691.7|5685.7|5691.7|5685.7|5686.1|5680.1|9
1616487830000|2021-03-23 08:23:50|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1616487840000|2021-03-23 08:24:00|5691.1|5685.1|5688.2|5682.2|5691.1|5685.1|5687.8|5681.8|6
1616487880000|2021-03-23 08:24:40|5687.8|5681.8|5687.7|5681.7|5687.8|5681.8|5687.7|5681.7|0
1616487890000|2021-03-23 08:24:50|5686.2|5680.2|5686.2|5680.2|5686.6|5680.6|5686.2|5680.2|3
1616487900000|2021-03-23 08:25:00|5685.8|5679.8|5686.7|5680.7|5686.7|5680.7|5685|5679|2
1616487910000|2021-03-23 08:25:10|5686.5|5680.5|5684.7|5678.7|5686.5|5680.5|5684.2|5678.2|4
1616487940000|2021-03-23 08:25:40|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5683.2|5677.2|0
1616487950000|2021-03-23 08:25:50|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|1
1616487960000|2021-03-23 08:26:00|5684.6|5678.6|5685.2|5679.2|5685.7|5679.7|5684.6|5678.6|8
1616487970000|2021-03-23 08:26:10|5685.1|5679.1|5684.2|5678.2|5685.1|5679.1|5684.2|5678.2|1
1616487980000|2021-03-23 08:26:20|5683.6|5677.6|5683.7|5677.7|5683.7|5677.7|5683.6|5677.6|0
1616487990000|2021-03-23 08:26:30|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|0
1616488000000|2021-03-23 08:26:40|5683.8|5677.8|5683.7|5677.7|5683.8|5677.8|5683.7|5677.7|0
1616488010000|2021-03-23 08:26:50|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|0
1616488020000|2021-03-23 08:27:00|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|1
1616488030000|2021-03-23 08:27:10|5683.1|5677.1|5680.6|5674.6|5683.1|5677.1|5680.6|5674.6|7
1616488040000|2021-03-23 08:27:20|5680.7|5674.7|5680.8|5674.8|5680.8|5674.8|5680.7|5674.7|1
1616488050000|2021-03-23 08:27:30|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|5681.2|5675.2|0
1616488060000|2021-03-23 08:27:40|5681.7|5675.7|5684.2|5678.2|5684.2|5678.2|5681.2|5675.2|2
1616488070000|2021-03-23 08:27:50|5684.1|5678.1|5683.6|5677.6|5684.1|5678.1|5683.6|5677.6|1
1616488080000|2021-03-23 08:28:00|5683.7|5677.7|5685.2|5679.2|5685.2|5679.2|5683.7|5677.7|1
1616488090000|2021-03-23 08:28:10|5683.7|5677.7|5685.1|5679.1|5685.2|5679.2|5683.7|5677.7|14
1616488150000|2021-03-23 08:29:10|5685.2|5679.2|5685.6|5679.6|5685.6|5679.6|5685.2|5679.2|0
1616488160000|2021-03-23 08:29:20|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.1|5679.1|1
1616488170000|2021-03-23 08:29:30|5685.1|5679.1|5684.2|5678.2|5685.1|5679.1|5684.2|5678.2|1
1616488180000|2021-03-23 08:29:40|5684.1|5678.1|5683.2|5677.2|5684.1|5678.1|5683.2|5677.2|0
1616488200000|2021-03-23 08:30:00|5683.6|5677.6|5684.1|5678.1|5684.1|5678.1|5683.6|5677.6|1
1616488220000|2021-03-23 08:30:20|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1616488230000|2021-03-23 08:30:30|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|0
1616488240000|2021-03-23 08:30:40|||||||||1
1616488250000|2021-03-23 08:30:50|5684.7|5678.7|5684.3|5678.3|5684.7|5678.7|5684.3|5678.3|0
1616488260000|2021-03-23 08:31:00|5684.2|5678.2|5683.7|5677.7|5684.2|5678.2|5683.7|5677.7|0
1616488270000|2021-03-23 08:31:10|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|6
1616488290000|2021-03-23 08:31:30|5683.8|5677.8|5683.7|5677.7|5683.8|5677.8|5683.7|5677.7|0
1616488300000|2021-03-23 08:31:40|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|2
1616488310000|2021-03-23 08:31:50|5685.6|5679.6|5684.7|5678.7|5685.6|5679.6|5684.7|5678.7|1
1616488320000|2021-03-23 08:32:00|5684.3|5678.3|5684.2|5678.2|5685.2|5679.2|5684.2|5678.2|0
1616488330000|2021-03-23 08:32:10|5684.1|5678.1|5684.2|5678.2|5684.2|5678.2|5684.1|5678.1|8
1616488370000|2021-03-23 08:32:50|5683.8|5677.8|5684.2|5678.2|5684.2|5678.2|5683.8|5677.8|1
1616488390000|2021-03-23 08:33:10|5683.8|5677.8|5683.7|5677.7|5683.8|5677.8|5683.7|5677.7|0
1616488400000|2021-03-23 08:33:20|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|5684.1|5678.1|1
1616488420000|2021-03-23 08:33:40|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1616488430000|2021-03-23 08:33:50|5683.8|5677.8|5684.2|5678.2|5684.2|5678.2|5683.8|5677.8|1
1616488440000|2021-03-23 08:34:00|||||||||1
1616488450000|2021-03-23 08:34:10|5684.6|5678.6|5684.2|5678.2|5684.6|5678.6|5684.2|5678.2|1
1616488480000|2021-03-23 08:34:40|5684.6|5678.6|5688.2|5682.2|5688.2|5682.2|5684.6|5678.6|1
1616488490000|2021-03-23 08:34:50|5687.1|5681.1|5686.2|5680.2|5687.2|5681.2|5686.2|5680.2|2
1616488500000|2021-03-23 08:35:00|5686.6|5680.6|5687.2|5681.2|5687.2|5681.2|5686.6|5680.6|0
1616488510000|2021-03-23 08:35:10|5686.6|5680.6|5685.2|5679.2|5686.6|5680.6|5685.2|5679.2|2
1616488520000|2021-03-23 08:35:20|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1616488540000|2021-03-23 08:35:40|5684.7|5678.7|5685.2|5679.2|5685.2|5679.2|5684.7|5678.7|1
1616488550000|2021-03-23 08:35:50|5684.4|5678.4|5684.2|5678.2|5684.4|5678.4|5684.2|5678.2|0
1616488570000|2021-03-23 08:36:10|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|0
1616488580000|2021-03-23 08:36:20|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|3
1616488590000|2021-03-23 08:36:30|5685.8|5679.8|5686.2|5680.2|5686.2|5680.2|5685.8|5679.8|1
1616488610000|2021-03-23 08:36:50|5686.1|5680.1|5686.2|5680.2|5686.2|5680.2|5686.1|5680.1|0
1616488620000|2021-03-23 08:37:00|5685.7|5679.7|5684.2|5678.2|5688.6|5682.6|5684.2|5678.2|9
1616488660000|2021-03-23 08:37:40|5683.8|5677.8|5683.7|5677.7|5683.8|5677.8|5683.7|5677.7|0
1616488670000|2021-03-23 08:37:50|||||||||1
1616488680000|2021-03-23 08:38:00|||||||||6
1616488690000|2021-03-23 08:38:10|||||||||14
1616488710000|2021-03-23 08:38:30|||||||||1
1616488730000|2021-03-23 08:38:50|||||||||2
1616488760000|2021-03-23 08:39:20|||||||||7
1616488770000|2021-03-23 08:39:30|5682.6|5676.6|5681.6|5675.6|5682.6|5676.6|5681.6|5675.6|6
1616488790000|2021-03-23 08:39:50|5681.2|5675.2|5680.7|5674.7|5681.2|5675.2|5680.2|5674.2|3
1616488830000|2021-03-23 08:40:30|5679.8|5673.8|5679.7|5673.7|5679.8|5673.8|5679.7|5673.7|2
1616488840000|2021-03-23 08:40:40|5680.6|5674.6|5681.2|5675.2|5681.2|5675.2|5680.6|5674.6|5
1616488850000|2021-03-23 08:40:50|5680.6|5674.6|5680.2|5674.2|5681.2|5675.2|5680.2|5674.2|2
1616488860000|2021-03-23 08:41:00|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|5679.7|5673.7|1
1616488870000|2021-03-23 08:41:10|5680.5|5674.5|5678.7|5672.7|5680.5|5674.5|5678.7|5672.7|6
1616488880000|2021-03-23 08:41:20|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1616488890000|2021-03-23 08:41:30|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|1
1616488900000|2021-03-23 08:41:40|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|0
1616488920000|2021-03-23 08:42:00|5677.2|5671.2|5677.2|5671.2|5677.7|5671.7|5677.2|5671.2|4
1616488940000|2021-03-23 08:42:20|5677.6|5671.6|5677.5|5671.5|5677.6|5671.6|5677.5|5671.5|1
1616488950000|2021-03-23 08:42:30|||||||||1
1616488960000|2021-03-23 08:42:40|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|4
1616488970000|2021-03-23 08:42:50|||||||||1
1616488980000|2021-03-23 08:43:00|||||||||2
1616488990000|2021-03-23 08:43:10|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.6|5669.6|4
1616489000000|2021-03-23 08:43:20|5675.6|5669.6|5674.6|5668.6|5675.6|5669.6|5674.6|5668.6|2
1616489010000|2021-03-23 08:43:30|5674.5|5668.5|5672.6|5666.6|5674.5|5668.5|5672.6|5666.6|5
1616489020000|2021-03-23 08:43:40|5673.6|5667.6|5673.1|5667.1|5673.6|5667.6|5673.1|5667.1|1
1616489030000|2021-03-23 08:43:50|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|1
1616489040000|2021-03-23 08:44:00|5671.6|5665.6|5672.1|5666.1|5672.1|5666.1|5671.6|5665.6|3
1616489050000|2021-03-23 08:44:10|5675.1|5669.1|5674.6|5668.6|5675.1|5669.1|5674.6|5668.6|2
1616489060000|2021-03-23 08:44:20|5675.1|5669.1|5675.1|5669.1|5675.1|5669.1|5674.2|5668.2|1
1616489070000|2021-03-23 08:44:30|5674.7|5668.7|5674.6|5668.6|5674.7|5668.7|5674.6|5668.6|3
1616489080000|2021-03-23 08:44:40|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5
1616489090000|2021-03-23 08:44:50|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1616489100000|2021-03-23 08:45:00|5676.6|5670.6|5676.1|5670.1|5676.6|5670.6|5676.1|5670.1|3
1616489110000|2021-03-23 08:45:10|5676.6|5670.6|5675.1|5669.1|5676.6|5670.6|5675.1|5669.1|0
1616489120000|2021-03-23 08:45:20|5674.7|5668.7|5675.5|5669.5|5675.5|5669.5|5674.6|5668.6|3
1616489130000|2021-03-23 08:45:30|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|3
1616489140000|2021-03-23 08:45:40|5676.6|5670.6|5676.1|5670.1|5676.6|5670.6|5675.6|5669.6|1
1616489160000|2021-03-23 08:46:00|5676.6|5670.6|5677.6|5671.6|5677.6|5671.6|5676.1|5670.1|9
1616489170000|2021-03-23 08:46:10|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|5677.5|5671.5|0
1616489180000|2021-03-23 08:46:20|5677.6|5671.6|5677.7|5671.7|5677.7|5671.7|5677.6|5671.6|4
1616489190000|2021-03-23 08:46:30|5676.1|5670.1|5677.3|5671.3|5677.3|5671.3|5676.1|5670.1|16
1616489200000|2021-03-23 08:46:40|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|5676.4|5670.4|1
1616489220000|2021-03-23 08:47:00|5677.2|5671.2|5678|5672|5678.8|5672.8|5677.2|5671.2|8
1616489230000|2021-03-23 08:47:10|5678.4|5672.4|5678.5|5672.5|5678.5|5672.5|5678.4|5672.4|0
1616489240000|2021-03-23 08:47:20|5678.4|5672.4|5678.3|5672.3|5678.4|5672.4|5678.3|5672.3|0
1616489250000|2021-03-23 08:47:30|5678.4|5672.4|5677.3|5671.3|5678.4|5672.4|5677.3|5671.3|1
1616489260000|2021-03-23 08:47:40|5676.5|5670.5|5676.4|5670.4|5676.5|5670.5|5676.3|5670.3|0
1616489270000|2021-03-23 08:47:50|5675.4|5669.4|5674.6|5668.6|5675.4|5669.4|5674.6|5668.6|0
1616489320000|2021-03-23 08:48:40|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|0
1616489330000|2021-03-23 08:48:50|5674.1|5668.1|5672.6|5666.6|5674.1|5668.1|5672.6|5666.6|2
1616489360000|2021-03-23 08:49:20|5673|5667|5672.5|5666.5|5673.1|5667.1|5672.5|5666.5|2
1616489370000|2021-03-23 08:49:30|5672.9|5666.9|5673.5|5667.5|5674.4|5668.4|5672.9|5666.9|4
1616489380000|2021-03-23 08:49:40|||||||||1
1616489400000|2021-03-23 08:50:00|5673.4|5667.4|5673.5|5667.5|5673.5|5667.5|5673.4|5667.4|0
1616489410000|2021-03-23 08:50:10|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|0
1616489420000|2021-03-23 08:50:20|5673.2|5667.2|5673.6|5667.6|5674.1|5668.1|5673.2|5667.2|3
1616489430000|2021-03-23 08:50:30|5673.2|5667.2|5674.1|5668.1|5674.6|5668.6|5673.1|5667.1|7
1616489440000|2021-03-23 08:50:40|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1616489460000|2021-03-23 08:51:00|5675|5669|5675|5669|5675|5669|5675|5669|2
1616489470000|2021-03-23 08:51:10|5673.1|5667.1|5672.2|5666.2|5673.1|5667.1|5672.2|5666.2|3
1616489480000|2021-03-23 08:51:20|5672.1|5666.1|5673.1|5667.1|5673.1|5667.1|5672.1|5666.1|0
1616489490000|2021-03-23 08:51:30|5673.5|5667.5|5675|5669|5675|5669|5673.5|5667.5|8
1616489500000|2021-03-23 08:51:40|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|28
1616489510000|2021-03-23 08:51:50|5672.1|5666.1|5672.1|5666.1|5673.1|5667.1|5672.1|5666.1|0
1616489520000|2021-03-23 08:52:00|5671.6|5665.6|5670.5|5664.5|5672.1|5666.1|5670.5|5664.5|9
1616489530000|2021-03-23 08:52:10|5670.6|5664.6|5670.1|5664.1|5670.6|5664.6|5669.5|5663.5|6
1616489550000|2021-03-23 08:52:30|5672.3|5666.3|5671.1|5665.1|5672.3|5666.3|5671.1|5665.1|10
1616489560000|2021-03-23 08:52:40|5671|5665|5671|5665|5671.4|5665.4|5670.9|5664.9|1
1616489580000|2021-03-23 08:53:00|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|0
1616489590000|2021-03-23 08:53:10|5671|5665|5669.5|5663.5|5671.5|5665.5|5669.5|5663.5|4
1616489600000|2021-03-23 08:53:20|5668.9|5662.9|5668.5|5662.5|5668.9|5662.9|5668.5|5662.5|0
1616489610000|2021-03-23 08:53:30|5668.4|5662.4|5667.5|5661.5|5668.4|5662.4|5667.4|5661.4|11
1616489620000|2021-03-23 08:53:40|||||||||1
1616489630000|2021-03-23 08:53:50|5667|5661|5665.3|5659.3|5667.5|5661.5|5665.3|5659.3|10
1616489640000|2021-03-23 08:54:00|5664.1|5658.1|5664.9|5658.9|5665.3|5659.3|5664.1|5658.1|6
1616489660000|2021-03-23 08:54:20|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664.1|5658.1|0
1616489670000|2021-03-23 08:54:30|5663.7|5657.7|5664.1|5658.1|5664.1|5658.1|5663.7|5657.7|1
1616489680000|2021-03-23 08:54:40|5664.9|5658.9|5664.9|5658.9|5665.4|5659.4|5664.9|5658.9|3
1616489700000|2021-03-23 08:55:00|5664.5|5658.5|5664.5|5658.5|5664.9|5658.9|5664.5|5658.5|1
1616489720000|2021-03-23 08:55:20|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|1
1616489730000|2021-03-23 08:55:30|5665.3|5659.3|5664.9|5658.9|5665.4|5659.4|5664.9|5658.9|1
1616489750000|2021-03-23 08:55:50|5664.1|5658.1|5667|5661|5667|5661|5664.1|5658.1|22
1616489760000|2021-03-23 08:56:00|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.5|5660.5|2
1616489770000|2021-03-23 08:56:10|5666.5|5660.5|5666.9|5660.9|5667|5661|5666.5|5660.5|1
1616489780000|2021-03-23 08:56:20|5667|5661|5667|5661|5667.4|5661.4|5667|5661|2
1616489810000|2021-03-23 08:56:50|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|0
1616489820000|2021-03-23 08:57:00|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1616489830000|2021-03-23 08:57:10|5667.1|5661.1|5666|5660|5667.4|5661.4|5666|5660|1
1616489840000|2021-03-23 08:57:20|5665.5|5659.5|5666|5660|5666|5660|5665.5|5659.5|1
1616489850000|2021-03-23 08:57:30|5665.2|5659.2|5665.5|5659.5|5665.5|5659.5|5665.2|5659.2|0
1616489860000|2021-03-23 08:57:40|5665.4|5659.4|5665|5659|5665.4|5659.4|5664.9|5658.9|1
1616489870000|2021-03-23 08:57:50|5665.1|5659.1|5665.5|5659.5|5665.5|5659.5|5665.1|5659.1|1
1616489880000|2021-03-23 08:58:00|5664.7|5658.7|5665.5|5659.5|5665.5|5659.5|5664.7|5658.7|2
1616489890000|2021-03-23 08:58:10|5665.1|5659.1|5666.1|5660.1|5666.1|5660.1|5665.1|5659.1|2
1616489910000|2021-03-23 08:58:30|5666.5|5660.5|5666.1|5660.1|5666.5|5660.5|5666.1|5660.1|0
1616489920000|2021-03-23 08:58:40|5665.7|5659.7|5667|5661|5667|5661|5665.7|5659.7|4
1616489940000|2021-03-23 08:59:00|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|0
1616489950000|2021-03-23 08:59:10|5666.6|5660.6|5667|5661|5667|5661|5666.6|5660.6|1
1616489970000|2021-03-23 08:59:30|5666.6|5660.6|5667.5|5661.5|5667.5|5661.5|5666.5|5660.5|5
1616489980000|2021-03-23 08:59:40|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|2
1616490000000|2021-03-23 09:00:00|5667.6|5661.6|5670|5664|5670|5664|5667.6|5661.6|3
1616490010000|2021-03-23 09:00:10|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|1
1616490030000|2021-03-23 09:00:30|5669.8|5663.8|5667|5661|5669.8|5663.8|5667|5661|1
1616490050000|2021-03-23 09:00:50|5667.1|5661.1|5668|5662|5668|5662|5667.1|5661.1|0
1616490060000|2021-03-23 09:01:00|5667.6|5661.6|5668.1|5662.1|5668.5|5662.5|5667.6|5661.6|2
1616490070000|2021-03-23 09:01:10|5668.5|5662.5|5669.1|5663.1|5669.1|5663.1|5668.5|5662.5|1
1616490080000|2021-03-23 09:01:20|5669.5|5663.5|5670.5|5664.5|5670.5|5664.5|5669.5|5663.5|1
1616490090000|2021-03-23 09:01:30|5669.7|5663.7|5669.9|5663.9|5669.9|5663.9|5669.7|5663.7|1
1616490100000|2021-03-23 09:01:40|5670|5664|5670|5664|5670|5664|5669.5|5663.5|1
1616490110000|2021-03-23 09:01:50|5670.4|5664.4|5670.1|5664.1|5671.4|5665.4|5670.1|5664.1|4
1616490120000|2021-03-23 09:02:00|5669.1|5663.1|5669.1|5663.1|5670|5664|5669.1|5663.1|8
1616490130000|2021-03-23 09:02:10|||||||||1
1616490150000|2021-03-23 09:02:30|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|4
1616490160000|2021-03-23 09:02:40|5671.8|5665.8|5671.9|5665.9|5672.8|5666.8|5670|5664|6
1616490170000|2021-03-23 09:02:50|5671.8|5665.8|5672.8|5666.8|5673.2|5667.2|5671.8|5665.8|3
1616490180000|2021-03-23 09:03:00|5673.2|5667.2|5672.7|5666.7|5673.4|5667.4|5672.7|5666.7|0
1616490190000|2021-03-23 09:03:10|5672.8|5666.8|5673.6|5667.6|5673.6|5667.6|5672.8|5666.8|0
1616490220000|2021-03-23 09:03:40|5674.2|5668.2|5673.8|5667.8|5674.2|5668.2|5673.8|5667.8|1
1616490240000|2021-03-23 09:04:00|5673.3|5667.3|5673.9|5667.9|5673.9|5667.9|5673.3|5667.3|4
1616490250000|2021-03-23 09:04:10|5673.8|5667.8|5673.9|5667.9|5674.2|5668.2|5673.8|5667.8|4
1616490260000|2021-03-23 09:04:20|5674.3|5668.3|5674.9|5668.9|5675.3|5669.3|5674.3|5668.3|5
1616490270000|2021-03-23 09:04:30|5675.3|5669.3|5674.9|5668.9|5675.4|5669.4|5674.9|5668.9|6
1616490280000|2021-03-23 09:04:40|5674.5|5668.5|5674.9|5668.9|5674.9|5668.9|5674.5|5668.5|1
1616490300000|2021-03-23 09:05:00|5674.5|5668.5|5673.9|5667.9|5674.5|5668.5|5673.9|5667.9|0
1616490330000|2021-03-23 09:05:30|5673.7|5667.7|5672.3|5666.3|5673.7|5667.7|5672.3|5666.3|2
1616490340000|2021-03-23 09:05:40|5671.3|5665.3|5671.4|5665.4|5671.4|5665.4|5671.3|5665.3|1
1616490350000|2021-03-23 09:05:50|5670.9|5664.9|5669.9|5663.9|5670.9|5664.9|5669.9|5663.9|0
1616490360000|2021-03-23 09:06:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1616490380000|2021-03-23 09:06:20|5669.9|5663.9|5667.9|5661.9|5669.9|5663.9|5667.9|5661.9|5
1616490390000|2021-03-23 09:06:30|5667.8|5661.8|5667.4|5661.4|5667.9|5661.9|5667.4|5661.4|2
1616490400000|2021-03-23 09:06:40|5667.3|5661.3|5666.9|5660.9|5667.3|5661.3|5666.9|5660.9|2
1616490410000|2021-03-23 09:06:50|5665.3|5659.3|5665.3|5659.3|5665.4|5659.4|5665.3|5659.3|2
1616490430000|2021-03-23 09:07:10|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|4
1616490440000|2021-03-23 09:07:20|5665.8|5659.8|5666.3|5660.3|5666.3|5660.3|5665.8|5659.8|1
1616490470000|2021-03-23 09:07:50|5665.8|5659.8|5665.8|5659.8|5666.2|5660.2|5665.8|5659.8|4
1616490500000|2021-03-23 09:08:20|5665.7|5659.7|5665.3|5659.3|5665.7|5659.7|5664.9|5658.9|1
1616490510000|2021-03-23 09:08:30|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.8|5659.8|5
1616490520000|2021-03-23 09:08:40|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1616490530000|2021-03-23 09:08:50|5666.2|5660.2|5665.8|5659.8|5666.2|5660.2|5665.8|5659.8|4
1616490540000|2021-03-23 09:09:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1616490550000|2021-03-23 09:09:10|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1616490560000|2021-03-23 09:09:20|5665.9|5659.9|5664.9|5658.9|5665.9|5659.9|5664.9|5658.9|4
1616490570000|2021-03-23 09:09:30|5664.8|5658.8|5664.4|5658.4|5664.8|5658.8|5664.4|5658.4|3
1616490580000|2021-03-23 09:09:40|5664.8|5658.8|5664.9|5658.9|5665.3|5659.3|5664.4|5658.4|13
1616490590000|2021-03-23 09:09:50|5664.5|5658.5|5664.4|5658.4|5664.5|5658.5|5664.4|5658.4|3
1616490600000|2021-03-23 09:10:00|5664.9|5658.9|5662.6|5656.6|5664.9|5658.9|5662.6|5656.6|6
1616490610000|2021-03-23 09:10:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5
1616490620000|2021-03-23 09:10:20|5663.5|5657.5|5663.1|5657.1|5663.6|5657.6|5663.1|5657.1|1
1616490630000|2021-03-23 09:10:30|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1616490640000|2021-03-23 09:10:40|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|1
1616490660000|2021-03-23 09:11:00|5664.6|5658.6|5666|5660|5666.1|5660.1|5664.6|5658.6|1
1616490670000|2021-03-23 09:11:10|5666.1|5660.1|5666.6|5660.6|5666.6|5660.6|5665.6|5659.6|1
1616490680000|2021-03-23 09:11:20|5667.1|5661.1|5667.5|5661.5|5667.5|5661.5|5667|5661|1
1616490690000|2021-03-23 09:11:30|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|3
1616490700000|2021-03-23 09:11:40|5667.8|5661.8|5667.9|5661.9|5667.9|5661.9|5667.8|5661.8|1
1616490710000|2021-03-23 09:11:50|5668.3|5662.3|5669.9|5663.9|5669.9|5663.9|5668.3|5662.3|1
1616490730000|2021-03-23 09:12:10|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1616490740000|2021-03-23 09:12:20|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|1
1616490750000|2021-03-23 09:12:30|5668.8|5662.8|5669.4|5663.4|5669.4|5663.4|5668.8|5662.8|3
1616490760000|2021-03-23 09:12:40|5669|5663|5668.3|5662.3|5669|5663|5668.3|5662.3|0
1616490780000|2021-03-23 09:13:00|5668.4|5662.4|5666.8|5660.8|5668.8|5662.8|5666.8|5660.8|5
1616490790000|2021-03-23 09:13:10|5664.8|5658.8|5664|5658|5664.8|5658.8|5663|5657|10
1616490800000|2021-03-23 09:13:20|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1616490810000|2021-03-23 09:13:30|5664.4|5658.4|5663.9|5657.9|5664.4|5658.4|5663.9|5657.9|3
1616490820000|2021-03-23 09:13:40|5664|5658|5663.9|5657.9|5664|5658|5663.9|5657.9|0
1616490830000|2021-03-23 09:13:50|5663.5|5657.5|5665.9|5659.9|5665.9|5659.9|5663.5|5657.5|4
1616490840000|2021-03-23 09:14:00|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1616490850000|2021-03-23 09:14:10|5666.4|5660.4|5666.8|5660.8|5666.8|5660.8|5666.4|5660.4|2
1616490860000|2021-03-23 09:14:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|0
1616490870000|2021-03-23 09:14:30|5666.8|5660.8|5667.8|5661.8|5667.8|5661.8|5666.8|5660.8|1
1616490880000|2021-03-23 09:14:40|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.8|5661.8|0
1616490900000|2021-03-23 09:15:00|5668.3|5662.3|5668.8|5662.8|5669.9|5663.9|5668.3|5662.3|4
1616490920000|2021-03-23 09:15:20|5668.9|5662.9|5667.9|5661.9|5669.8|5663.8|5667.9|5661.9|0
1616490930000|2021-03-23 09:15:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1616490940000|2021-03-23 09:15:40|5668.4|5662.4|5669.9|5663.9|5669.9|5663.9|5668.4|5662.4|3
1616490950000|2021-03-23 09:15:50|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1616490960000|2021-03-23 09:16:00|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|1
1616490970000|2021-03-23 09:16:10|5668.4|5662.4|5669.9|5663.9|5669.9|5663.9|5668.4|5662.4|3
1616490990000|2021-03-23 09:16:30|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5669.9|5663.9|4
1616491000000|2021-03-23 09:16:40|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|0
1616491010000|2021-03-23 09:16:50|5672.4|5666.4|5671.4|5665.4|5672.4|5666.4|5671.4|5665.4|4
1616491020000|2021-03-23 09:17:00|5671|5665|5670.4|5664.4|5671|5665|5669.9|5663.9|2
1616491030000|2021-03-23 09:17:10|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|0
1616491040000|2021-03-23 09:17:20|5670.4|5664.4|5669.9|5663.9|5670.4|5664.4|5669.9|5663.9|0
1616491050000|2021-03-23 09:17:30|5669.8|5663.8|5670.4|5664.4|5670.4|5664.4|5669.8|5663.8|0
1616491060000|2021-03-23 09:17:40|5670.3|5664.3|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1616491100000|2021-03-23 09:18:20|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|1
1616491110000|2021-03-23 09:18:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1616491130000|2021-03-23 09:18:50|5667.8|5661.8|5666.8|5660.8|5667.8|5661.8|5666.8|5660.8|0
1616491150000|2021-03-23 09:19:10|5667.3|5661.3|5666.3|5660.3|5667.8|5661.8|5666.3|5660.3|2
1616491160000|2021-03-23 09:19:20|5666.8|5660.8|5665.8|5659.8|5666.8|5660.8|5665.8|5659.8|0
1616491180000|2021-03-23 09:19:40|5665.6|5659.6|5662.9|5656.9|5665.6|5659.6|5662.9|5656.9|7
1616491190000|2021-03-23 09:19:50|5663|5657|5663.4|5657.4|5663.4|5657.4|5663|5657|1
1616491200000|2021-03-23 09:20:00|5663.5|5657.5|5663|5657|5664.4|5658.4|5662.5|5656.5|17
1616491210000|2021-03-23 09:20:10|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|6
1616491220000|2021-03-23 09:20:20|5663.9|5657.9|5664.5|5658.5|5664.5|5658.5|5663.9|5657.9|6
1616491240000|2021-03-23 09:20:40|5665|5659|5665|5659|5665|5659|5665|5659|4
1616491250000|2021-03-23 09:20:50|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|1
1616491260000|2021-03-23 09:21:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1616491280000|2021-03-23 09:21:20|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|1
1616491290000|2021-03-23 09:21:30|5664.4|5658.4|5664.9|5658.9|5664.9|5658.9|5664|5658|9
1616491310000|2021-03-23 09:21:50|5664.8|5658.8|5664|5658|5664.8|5658.8|5664|5658|1
1616491320000|2021-03-23 09:22:00|5663.6|5657.6|5663.9|5657.9|5664.4|5658.4|5663.6|5657.6|2
1616491330000|2021-03-23 09:22:10|5663.5|5657.5|5663.4|5657.4|5663.5|5657.5|5663.4|5657.4|0
1616491350000|2021-03-23 09:22:30|5662.5|5656.5|5663.4|5657.4|5663.4|5657.4|5662.5|5656.5|12
1616491370000|2021-03-23 09:22:50|5663|5657|5663|5657|5663|5657|5663|5657|0
1616491380000|2021-03-23 09:23:00|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1616491400000|2021-03-23 09:23:20|5664.4|5658.4|5664.5|5658.5|5664.5|5658.5|5663.5|5657.5|6
1616491410000|2021-03-23 09:23:30|5665|5659|5665|5659|5665|5659|5665|5659|2
1616491440000|2021-03-23 09:24:00|5667|5661|5666.9|5660.9|5667|5661|5666.9|5660.9|9
1616491450000|2021-03-23 09:24:10|5667|5661|5667|5661|5667|5661|5667|5661|0
1616491470000|2021-03-23 09:24:30|||||||||4
1616491490000|2021-03-23 09:24:50|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1616491500000|2021-03-23 09:25:00|5666.8|5660.8|5665.8|5659.8|5666.8|5660.8|5665.6|5659.6|1
1616491510000|2021-03-23 09:25:10|5666.3|5660.3|5665.3|5659.3|5666.3|5660.3|5665.3|5659.3|2
1616491520000|2021-03-23 09:25:20|5666|5660|5666|5660|5666.4|5660.4|5666|5660|2
1616491530000|2021-03-23 09:25:30|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|2
1616491570000|2021-03-23 09:26:10|5666.6|5660.6|5665.8|5659.8|5666.6|5660.6|5665.8|5659.8|3
1616491600000|2021-03-23 09:26:40|||||||||1
1616491610000|2021-03-23 09:26:50|5666.2|5660.2|5665.8|5659.8|5666.2|5660.2|5665.8|5659.8|1
1616491630000|2021-03-23 09:27:10|5666.2|5660.2|5665.8|5659.8|5666.3|5660.3|5665.8|5659.8|0
1616491640000|2021-03-23 09:27:20|5664.3|5658.3|5663.8|5657.8|5664.8|5658.8|5663.8|5657.8|13
1616491650000|2021-03-23 09:27:30|5664.8|5658.8|5663.8|5657.8|5665.2|5659.2|5663.8|5657.8|3
1616491660000|2021-03-23 09:27:40|5663.4|5657.4|5663.3|5657.3|5663.4|5657.4|5663.3|5657.3|0
1616491670000|2021-03-23 09:27:50|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|2
1616491680000|2021-03-23 09:28:00|5663.8|5657.8|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|1
1616491690000|2021-03-23 09:28:10|5663.9|5657.9|5663.8|5657.8|5663.9|5657.9|5663.8|5657.8|0
1616491700000|2021-03-23 09:28:20|5664.3|5658.3|5665.8|5659.8|5667.7|5661.7|5664.3|5658.3|14
1616491710000|2021-03-23 09:28:30|5665.4|5659.4|5665.8|5659.8|5665.8|5659.8|5665.4|5659.4|1
1616491740000|2021-03-23 09:29:00|5667.8|5661.8|5666.7|5660.7|5667.8|5661.8|5666.7|5660.7|3
1616491750000|2021-03-23 09:29:10|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1616491770000|2021-03-23 09:29:30|5666.3|5660.3|5665.8|5659.8|5666.3|5660.3|5665.8|5659.8|4
1616491780000|2021-03-23 09:29:40|5665.7|5659.7|5664.3|5658.3|5665.7|5659.7|5664.3|5658.3|2
1616491790000|2021-03-23 09:29:50|5664.7|5658.7|5664.8|5658.8|5664.8|5658.8|5664.7|5658.7|0
1616491800000|2021-03-23 09:30:00|5665.2|5659.2|5665.8|5659.8|5665.8|5659.8|5664.8|5658.8|5
1616491810000|2021-03-23 09:30:10|||||||||3
1616491820000|2021-03-23 09:30:20|5665.3|5659.3|5665.8|5659.8|5666.8|5660.8|5665.3|5659.3|1
1616491830000|2021-03-23 09:30:30|5665.3|5659.3|5665.8|5659.8|5666.2|5660.2|5665.3|5659.3|3
1616491840000|2021-03-23 09:30:40|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|1
1616491860000|2021-03-23 09:31:00|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664.1|5658.1|5
1616491880000|2021-03-23 09:31:20|5664.5|5658.5|5665|5659|5665.5|5659.5|5664.5|5658.5|5
1616491890000|2021-03-23 09:31:30|||||||||1
1616491910000|2021-03-23 09:31:50|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664.1|5658.1|0
1616491920000|2021-03-23 09:32:00|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1616491930000|2021-03-23 09:32:10|5663.5|5657.5|5663.1|5657.1|5664|5658|5663.1|5657.1|0
1616491940000|2021-03-23 09:32:20|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5663.1|5657.1|30
1616491950000|2021-03-23 09:32:30|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.1|5657.1|3
1616491960000|2021-03-23 09:32:40|5665|5659|5665.3|5659.3|5665.7|5659.7|5665|5659|2
1616491970000|2021-03-23 09:32:50|5664.7|5658.7|5665.2|5659.2|5665.2|5659.2|5664.7|5658.7|0
1616491980000|2021-03-23 09:33:00|5665.7|5659.7|5662.2|5656.2|5665.7|5659.7|5662.2|5656.2|3
1616491990000|2021-03-23 09:33:10|5661.8|5655.8|5661.9|5655.9|5661.9|5655.9|5661.8|5655.8|0
1616492000000|2021-03-23 09:33:20|5661.8|5655.8|5661.4|5655.4|5661.8|5655.8|5661.4|5655.4|3
1616492020000|2021-03-23 09:33:40|5661.5|5655.5|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|0
1616492030000|2021-03-23 09:33:50|5661.3|5655.3|5661.4|5655.4|5661.4|5655.4|5661.3|5655.3|2
1616492040000|2021-03-23 09:34:00|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.4|5655.4|0
1616492050000|2021-03-23 09:34:10|5661.9|5655.9|5662.4|5656.4|5662.4|5656.4|5661.5|5655.5|2
1616492060000|2021-03-23 09:34:20|5662.3|5656.3|5662.4|5656.4|5662.4|5656.4|5662.3|5656.3|0
1616492080000|2021-03-23 09:34:40|5662.3|5656.3|5662.4|5656.4|5662.9|5656.9|5662.3|5656.3|0
1616492090000|2021-03-23 09:34:50|5662|5656|5664|5658|5664|5658|5661.5|5655.5|3
1616492100000|2021-03-23 09:35:00|5662.9|5656.9|5661.5|5655.5|5662.9|5656.9|5660|5654|8
1616492110000|2021-03-23 09:35:10|5661.1|5655.1|5660.2|5654.2|5661.1|5655.1|5659.7|5653.7|22
1616492130000|2021-03-23 09:35:30|5660.6|5654.6|5660.3|5654.3|5660.7|5654.7|5659.2|5653.2|4
1616492140000|2021-03-23 09:35:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1616492150000|2021-03-23 09:35:50|5660.2|5654.2|5660.6|5654.6|5660.6|5654.6|5660.2|5654.2|1
1616492170000|2021-03-23 09:36:10|5660.5|5654.5|5660.7|5654.7|5660.7|5654.7|5660.1|5654.1|2
1616492180000|2021-03-23 09:36:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|3
1616492200000|2021-03-23 09:36:40|5661|5655|5660.9|5654.9|5661|5655|5660.5|5654.5|4
1616492210000|2021-03-23 09:36:50|5660.1|5654.1|5659.7|5653.7|5660.1|5654.1|5659.7|5653.7|1
1616492220000|2021-03-23 09:37:00|5659.3|5653.3|5659.2|5653.2|5659.7|5653.7|5659.2|5653.2|1
1616492230000|2021-03-23 09:37:10|5659.3|5653.3|5659.7|5653.7|5659.7|5653.7|5658.8|5652.8|1
1616492250000|2021-03-23 09:37:30|5659.3|5653.3|5659.7|5653.7|5659.7|5653.7|5659.3|5653.3|1
1616492260000|2021-03-23 09:37:40|5659.3|5653.3|5659.3|5653.3|5659.7|5653.7|5659.3|5653.3|0
1616492270000|2021-03-23 09:37:50|5658.9|5652.9|5658.4|5652.4|5658.9|5652.9|5658.4|5652.4|4
1616492280000|2021-03-23 09:38:00|5658.2|5652.2|5655.8|5649.8|5658.2|5652.2|5655.8|5649.8|17
1616492290000|2021-03-23 09:38:10|5655.4|5649.4|5655.4|5649.4|5655.8|5649.8|5655.4|5649.4|2
1616492300000|2021-03-23 09:38:20|5655.8|5649.8|5655.4|5649.4|5655.8|5649.8|5655.4|5649.4|2
1616492310000|2021-03-23 09:38:30|5655|5649|5654.5|5648.5|5655|5649|5654.5|5648.5|14
1616492320000|2021-03-23 09:38:40|5654.1|5648.1|5655|5649|5655|5649|5654.1|5648.1|4
1616492340000|2021-03-23 09:39:00|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|2
1616492350000|2021-03-23 09:39:10|5654.5|5648.5|5653.8|5647.8|5654.5|5648.5|5653.8|5647.8|3
1616492360000|2021-03-23 09:39:20|5653.7|5647.7|5653.3|5647.3|5653.7|5647.7|5653.3|5647.3|2
1616492370000|2021-03-23 09:39:30|5653.2|5647.2|5653.6|5647.6|5653.6|5647.6|5653.2|5647.2|1
1616492380000|2021-03-23 09:39:40|5654|5648|5655.5|5649.5|5655.5|5649.5|5654|5648|5
1616492390000|2021-03-23 09:39:50|5655.7|5649.7|5657.1|5651.1|5657.1|5651.1|5655.7|5649.7|4
1616492400000|2021-03-23 09:40:00|5656.2|5650.2|5652.8|5646.8|5656.2|5650.2|5652.4|5646.4|24
1616492410000|2021-03-23 09:40:10|5652.4|5646.4|5654.7|5648.7|5655.1|5649.1|5652.4|5646.4|7
1616492420000|2021-03-23 09:40:20|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1616492430000|2021-03-23 09:40:30|5655.1|5649.1|5655.3|5649.3|5655.7|5649.7|5655.1|5649.1|1
1616492440000|2021-03-23 09:40:40|5655.7|5649.7|5655.8|5649.8|5656.1|5650.1|5655.7|5649.7|1
1616492450000|2021-03-23 09:40:50|5656.3|5650.3|5657.5|5651.5|5657.6|5651.6|5656.3|5650.3|7
1616492460000|2021-03-23 09:41:00|5657.1|5651.1|5657.5|5651.5|5657.5|5651.5|5657.1|5651.1|1
1616492490000|2021-03-23 09:41:30|5657.8|5651.8|5658.5|5652.5|5658.5|5652.5|5657.8|5651.8|1
1616492500000|2021-03-23 09:41:40|5659.4|5653.4|5659|5653|5659.5|5653.5|5659|5653|8
1616492510000|2021-03-23 09:41:50|5658.6|5652.6|5658.5|5652.5|5658.6|5652.6|5657.6|5651.6|2
1616492520000|2021-03-23 09:42:00|5657.7|5651.7|5656.7|5650.7|5657.7|5651.7|5656.7|5650.7|2
1616492530000|2021-03-23 09:42:10|5656.3|5650.3|5655.7|5649.7|5656.3|5650.3|5655.7|5649.7|0
1616492540000|2021-03-23 09:42:20|5655.3|5649.3|5655.7|5649.7|5655.7|5649.7|5655.3|5649.3|1
1616492550000|2021-03-23 09:42:30|5655.3|5649.3|5655.7|5649.7|5655.7|5649.7|5655.1|5649.1|1
1616492570000|2021-03-23 09:42:50|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1616492580000|2021-03-23 09:43:00|5656.2|5650.2|5656.6|5650.6|5657.1|5651.1|5656.2|5650.2|1
1616492590000|2021-03-23 09:43:10|5656.4|5650.4|5656.1|5650.1|5656.4|5650.4|5655.6|5649.6|7
1616492630000|2021-03-23 09:43:50|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|0
1616492650000|2021-03-23 09:44:10|5656|5650|5656.5|5650.5|5656.5|5650.5|5656|5650|1
1616492660000|2021-03-23 09:44:20|5656.9|5650.9|5656.5|5650.5|5656.9|5650.9|5656|5650|2
1616492670000|2021-03-23 09:44:30|5656.9|5650.9|5656.5|5650.5|5656.9|5650.9|5656.5|5650.5|1
1616492680000|2021-03-23 09:44:40|5656.1|5650.1|5656.9|5650.9|5656.9|5650.9|5656|5650|1
1616492690000|2021-03-23 09:44:50|5656.5|5650.5|5654.6|5648.6|5656.5|5650.5|5654.6|5648.6|3
1616492700000|2021-03-23 09:45:00|5655.4|5649.4|5654.5|5648.5|5656.4|5650.4|5654.5|5648.5|3
1616492720000|2021-03-23 09:45:20|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1616492730000|2021-03-23 09:45:30|5655.5|5649.5|5655.1|5649.1|5655.5|5649.5|5654.6|5648.6|0
1616492750000|2021-03-23 09:45:50|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1616492760000|2021-03-23 09:46:00|5654.1|5648.1|5652.7|5646.7|5654.6|5648.6|5652.7|5646.7|7
1616492770000|2021-03-23 09:46:10|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|0
1616492780000|2021-03-23 09:46:20|5651.2|5645.2|5649.8|5643.8|5651.2|5645.2|5649.8|5643.8|24
1616492790000|2021-03-23 09:46:30|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|2
1616492800000|2021-03-23 09:46:40|5649.3|5643.3|5649.9|5643.9|5649.9|5643.9|5649.3|5643.3|1
1616492810000|2021-03-23 09:46:50|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1616492820000|2021-03-23 09:47:00|5649.4|5643.4|5649.4|5643.4|5649.8|5643.8|5649.4|5643.4|23
1616492830000|2021-03-23 09:47:10|5649.8|5643.8|5650.8|5644.8|5650.8|5644.8|5649.8|5643.8|1
1616492840000|2021-03-23 09:47:20|5649.4|5643.4|5649.8|5643.8|5649.8|5643.8|5649.4|5643.4|5
1616492860000|2021-03-23 09:47:40|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1616492870000|2021-03-23 09:47:50|5649.3|5643.3|5648.2|5642.2|5649.3|5643.3|5648.2|5642.2|20
1616492880000|2021-03-23 09:48:00|5648.4|5642.4|5648.4|5642.4|5648.8|5642.8|5648.4|5642.4|7
1616492890000|2021-03-23 09:48:10|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|1
1616492900000|2021-03-23 09:48:20|||||||||4
1616492910000|2021-03-23 09:48:30|||||||||1
1616492920000|2021-03-23 09:48:40|5644.5|5638.5|5647.5|5641.5|5647.9|5641.9|5644.5|5638.5|7
1616492930000|2021-03-23 09:48:50|5647.9|5641.9|5644.6|5638.6|5647.9|5641.9|5644.5|5638.5|6
1616492940000|2021-03-23 09:49:00|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|1
1616492950000|2021-03-23 09:49:10|5643.5|5637.5|5647.8|5641.8|5647.8|5641.8|5643.5|5637.5|8
1616492960000|2021-03-23 09:49:20|5647.7|5641.7|5646|5640|5647.7|5641.7|5645.1|5639.1|74
1616492970000|2021-03-23 09:49:30|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|0
1616492980000|2021-03-23 09:49:40|5646.7|5640.7|5648|5642|5648|5642|5646.7|5640.7|11
1616492990000|2021-03-23 09:49:50|5647.9|5641.9|5646.1|5640.1|5648.5|5642.5|5646|5640|4
1616493000000|2021-03-23 09:50:00|5643.3|5637.3|5642|5636|5643.3|5637.3|5641.6|5635.6|11
1616493010000|2021-03-23 09:50:10|5642.4|5636.4|5643.3|5637.3|5643.3|5637.3|5641.9|5635.9|1
1616493020000|2021-03-23 09:50:20|5642.9|5636.9|5641.6|5635.6|5642.9|5636.9|5641.6|5635.6|2
1616493030000|2021-03-23 09:50:30|5641.5|5635.5|5644.1|5638.1|5644.1|5638.1|5639.7|5633.7|16
1616493040000|2021-03-23 09:50:40|5644.9|5638.9|5643.6|5637.6|5644.9|5638.9|5643.6|5637.6|3
1616493050000|2021-03-23 09:50:50|||||||||1
1616493060000|2021-03-23 09:51:00|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|2
1616493080000|2021-03-23 09:51:20|5642.5|5636.5|5643.5|5637.5|5643.5|5637.5|5642.1|5636.1|3
1616493100000|2021-03-23 09:51:40|5643|5637|5643.4|5637.4|5643.5|5637.5|5643|5637|1
1616493120000|2021-03-23 09:52:00|5643|5637|5638.3|5632.3|5643|5637|5638.3|5632.3|10
1616493130000|2021-03-23 09:52:10|5638.2|5632.2|5638.6|5632.6|5638.6|5632.6|5638.2|5632.2|1
1616493140000|2021-03-23 09:52:20|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1616493150000|2021-03-23 09:52:30|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|11
1616493160000|2021-03-23 09:52:40|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641|5635|2
1616493170000|2021-03-23 09:52:50|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1616493180000|2021-03-23 09:53:00|5639.6|5633.6|5637.4|5631.4|5639.6|5633.6|5637.4|5631.4|9
1616493190000|2021-03-23 09:53:10|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|4
1616493200000|2021-03-23 09:53:20|5637|5631|5636.6|5630.6|5637.9|5631.9|5636.6|5630.6|12
1616493210000|2021-03-23 09:53:30|5636.5|5630.5|5637|5631|5637|5631|5636.5|5630.5|0
1616493220000|2021-03-23 09:53:40|5637.1|5631.1|5637.2|5631.2|5637.2|5631.2|5636.6|5630.6|1
1616493230000|2021-03-23 09:53:50|5636.8|5630.8|5637.4|5631.4|5637.4|5631.4|5636.8|5630.8|1
1616493240000|2021-03-23 09:54:00|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1616493250000|2021-03-23 09:54:10|5637.2|5631.2|5636.9|5630.9|5637.3|5631.3|5636.9|5630.9|1
1616493260000|2021-03-23 09:54:20|5633.5|5627.5|5634.7|5628.7|5635|5629|5633.5|5627.5|6
1616493270000|2021-03-23 09:54:30|5634.3|5628.3|5634.1|5628.1|5634.3|5628.3|5634.1|5628.1|2
1616493280000|2021-03-23 09:54:40|5634|5628|5632.7|5626.7|5634|5628|5632.7|5626.7|1
1616493290000|2021-03-23 09:54:50|5630.5|5624.5|5631.7|5625.7|5631.8|5625.8|5629.1|5623.1|18
1616493300000|2021-03-23 09:55:00|5631.4|5625.4|5635.9|5629.9|5635.9|5629.9|5631.1|5625.1|23
1616493310000|2021-03-23 09:55:10|5637.4|5631.4|5637.3|5631.3|5637.4|5631.4|5637.3|5631.3|7
1616493320000|2021-03-23 09:55:20|5637.2|5631.2|5636.4|5630.4|5637.2|5631.2|5636.3|5630.3|2
1616493330000|2021-03-23 09:55:30|5636.8|5630.8|5639|5633|5639.6|5633.6|5636.8|5630.8|3
1616493340000|2021-03-23 09:55:40|5637.6|5631.6|5637.3|5631.3|5637.6|5631.6|5635.8|5629.8|4
1616493350000|2021-03-23 09:55:50|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|2
1616493360000|2021-03-23 09:56:00|5637.4|5631.4|5638.3|5632.3|5638.3|5632.3|5637.4|5631.4|3
1616493370000|2021-03-23 09:56:10|5637.8|5631.8|5637.4|5631.4|5637.8|5631.8|5637.4|5631.4|0
1616493380000|2021-03-23 09:56:20|5637.8|5631.8|5640.3|5634.3|5640.3|5634.3|5637.8|5631.8|3
1616493390000|2021-03-23 09:56:30|5641.3|5635.3|5643|5637|5643|5637|5641.2|5635.2|7
1616493400000|2021-03-23 09:56:40|5643.1|5637.1|5641.3|5635.3|5643.4|5637.4|5641.3|5635.3|2
1616493420000|2021-03-23 09:57:00|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.1|5635.1|0
1616493430000|2021-03-23 09:57:10|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1616493450000|2021-03-23 09:57:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1616493460000|2021-03-23 09:57:40|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1616493470000|2021-03-23 09:57:50|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1616493480000|2021-03-23 09:58:00|5642.1|5636.1|5641.2|5635.2|5642.1|5636.1|5639.9|5633.9|1
1616493490000|2021-03-23 09:58:10|5640.7|5634.7|5640.8|5634.8|5640.8|5634.8|5640.2|5634.2|0
1616493500000|2021-03-23 09:58:20|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|1
1616493510000|2021-03-23 09:58:30|5638.8|5632.8|5638.3|5632.3|5638.8|5632.8|5637.8|5631.8|2
1616493520000|2021-03-23 09:58:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1616493530000|2021-03-23 09:58:50|5637.9|5631.9|5639.8|5633.8|5640.3|5634.3|5637.9|5631.9|0
1616493540000|2021-03-23 09:59:00|5638.5|5632.5|5637.9|5631.9|5639.3|5633.3|5637.4|5631.4|4
1616493550000|2021-03-23 09:59:10|5638.7|5632.7|5638.4|5632.4|5638.9|5632.9|5637.5|5631.5|12
1616493560000|2021-03-23 09:59:20|5638.3|5632.3|5639.2|5633.2|5639.2|5633.2|5638.3|5632.3|1
1616493570000|2021-03-23 09:59:30|5639.3|5633.3|5640.2|5634.2|5640.2|5634.2|5638.9|5632.9|3
1616493580000|2021-03-23 09:59:40|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|2
1616493590000|2021-03-23 09:59:50|5640.4|5634.4|5639.8|5633.8|5640.4|5634.4|5639.2|5633.2|4
1616493600000|2021-03-23 10:00:00|5640.4|5634.4|5641.8|5635.8|5641.8|5635.8|5640.4|5634.4|2
1616493610000|2021-03-23 10:00:10|5641.9|5635.9|5643.7|5637.7|5644.1|5638.1|5641.9|5635.9|15
1616493620000|2021-03-23 10:00:20|5643.3|5637.3|5645.5|5639.5|5645.7|5639.7|5643.3|5637.3|14
1616493630000|2021-03-23 10:00:30|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645|5639|2
1616493640000|2021-03-23 10:00:40|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|15
1616493650000|2021-03-23 10:00:50|||||||||5
1616493660000|2021-03-23 10:01:00|5644.1|5638.1|5644.4|5638.4|5646.1|5640.1|5643.6|5637.6|16
1616493670000|2021-03-23 10:01:10|5644.3|5638.3|5643.7|5637.7|5644.3|5638.3|5643.5|5637.5|4
1616493680000|2021-03-23 10:01:20|5643.9|5637.9|5651.6|5645.6|5651.6|5645.6|5643.9|5637.9|13
1616493690000|2021-03-23 10:01:30|5651.5|5645.5|5650.2|5644.2|5652|5646|5650.2|5644.2|7
1616493700000|2021-03-23 10:01:40|5649.8|5643.8|5649.3|5643.3|5649.8|5643.8|5649.3|5643.3|1
1616493710000|2021-03-23 10:01:50|5649.9|5643.9|5650.5|5644.5|5650.8|5644.8|5649.9|5643.9|3
1616493720000|2021-03-23 10:02:00|5650.4|5644.4|5651|5645|5651|5645|5650.1|5644.1|1
1616493730000|2021-03-23 10:02:10|5651.1|5645.1|5645.1|5639.1|5651.1|5645.1|5645.1|5639.1|9
1616493740000|2021-03-23 10:02:20|5644.9|5638.9|5644.1|5638.1|5644.9|5638.9|5643.1|5637.1|3
1616493750000|2021-03-23 10:02:30|5643.2|5637.2|5645.1|5639.1|5645.1|5639.1|5643.2|5637.2|2
1616493760000|2021-03-23 10:02:40|5645.9|5639.9|5647|5641|5647|5641|5645.9|5639.9|0
1616493770000|2021-03-23 10:02:50|5647.4|5641.4|5648.2|5642.2|5648.3|5642.3|5647.4|5641.4|3
1616493780000|2021-03-23 10:03:00|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5647.9|5641.9|3
1616493790000|2021-03-23 10:03:10|5649|5643|5648.7|5642.7|5649|5643|5648.7|5642.7|0
1616493800000|2021-03-23 10:03:20|5648.5|5642.5|5647.6|5641.6|5648.5|5642.5|5647.6|5641.6|1
1616493810000|2021-03-23 10:03:30|5647.7|5641.7|5647.5|5641.5|5647.7|5641.7|5647.5|5641.5|0
1616493820000|2021-03-23 10:03:40|5647.1|5641.1|5646.2|5640.2|5647.5|5641.5|5645.2|5639.2|4
1616493830000|2021-03-23 10:03:50|5645.8|5639.8|5646.8|5640.8|5647.2|5641.2|5645.8|5639.8|5
1616493840000|2021-03-23 10:04:00|5646.7|5640.7|5646.3|5640.3|5646.7|5640.7|5646.3|5640.3|0
1616493860000|2021-03-23 10:04:20|5646.2|5640.2|5645.8|5639.8|5646.2|5640.2|5645.4|5639.4|3
1616493870000|2021-03-23 10:04:30|5645.9|5639.9|5646.3|5640.3|5646.3|5640.3|5645.9|5639.9|0
1616493880000|2021-03-23 10:04:40|5646.4|5640.4|5646.7|5640.7|5646.7|5640.7|5646.4|5640.4|0
1616493890000|2021-03-23 10:04:50|5646.3|5640.3|5646.7|5640.7|5646.7|5640.7|5646.3|5640.3|0
1616493900000|2021-03-23 10:05:00|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|2
1616493910000|2021-03-23 10:05:10|5646|5640|5648.7|5642.7|5648.7|5642.7|5646|5640|6
1616493920000|2021-03-23 10:05:20|5649.3|5643.3|5649|5643|5649.5|5643.5|5649|5643|0
1616493930000|2021-03-23 10:05:30|5649.5|5643.5|5649.5|5643.5|5649.5|5643.5|5649.5|5643.5|0
1616493940000|2021-03-23 10:05:40|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|8
1616493950000|2021-03-23 10:05:50|5649.5|5643.5|5649.5|5643.5|5649.5|5643.5|5649.5|5643.5|0
1616493960000|2021-03-23 10:06:00|5649|5643|5649|5643|5649|5643|5649|5643|0
1616493970000|2021-03-23 10:06:10|5649.1|5643.1|5650.9|5644.9|5650.9|5644.9|5648|5642|2
1616493980000|2021-03-23 10:06:20|5651.3|5645.3|5650.8|5644.8|5651.3|5645.3|5650.8|5644.8|2
1616493990000|2021-03-23 10:06:30|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|14
1616494000000|2021-03-23 10:06:40|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5
1616494010000|2021-03-23 10:06:50|5652.8|5646.8|5653.3|5647.3|5653.3|5647.3|5652.4|5646.4|7
1616494020000|2021-03-23 10:07:00|5654.1|5648.1|5657.6|5651.6|5659.5|5653.5|5654.1|5648.1|22
1616494030000|2021-03-23 10:07:10|5656.7|5650.7|5657.7|5651.7|5657.7|5651.7|5656.6|5650.6|1
1616494040000|2021-03-23 10:07:20|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1616494050000|2021-03-23 10:07:30|5657.7|5651.7|5657.2|5651.2|5657.7|5651.7|5657.2|5651.2|1
1616494060000|2021-03-23 10:07:40|5657.3|5651.3|5657.7|5651.7|5658.2|5652.2|5657.3|5651.3|6
1616494070000|2021-03-23 10:07:50|5658.6|5652.6|5658.5|5652.5|5658.6|5652.6|5658.5|5652.5|0
1616494080000|2021-03-23 10:08:00|5657.7|5651.7|5657.6|5651.6|5657.7|5651.7|5657.6|5651.6|2
1616494090000|2021-03-23 10:08:10|5658|5652|5658.1|5652.1|5658.1|5652.1|5657.6|5651.6|2
1616494110000|2021-03-23 10:08:30|5658.2|5652.2|5658.6|5652.6|5659.5|5653.5|5658.2|5652.2|4
1616494120000|2021-03-23 10:08:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659|5653|0
1616494130000|2021-03-23 10:08:50|5659|5653|5659|5653|5659|5653|5659|5653|0
1616494140000|2021-03-23 10:09:00|5658.4|5652.4|5658|5652|5658.4|5652.4|5658|5652|0
1616494150000|2021-03-23 10:09:10|5660.1|5654.1|5660.3|5654.3|5660.3|5654.3|5660.1|5654.1|24
1616494160000|2021-03-23 10:09:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661|5655|1
1616494170000|2021-03-23 10:09:30|5660.7|5654.7|5660.6|5654.6|5660.7|5654.7|5660.6|5654.6|0
1616494180000|2021-03-23 10:09:40|5660.5|5654.5|5660.1|5654.1|5660.8|5654.8|5660.1|5654.1|2
1616494190000|2021-03-23 10:09:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|13
1616494200000|2021-03-23 10:10:00|5661.5|5655.5|5662.9|5656.9|5663.3|5657.3|5661.5|5655.5|5
1616494210000|2021-03-23 10:10:10|5662.4|5656.4|5660.1|5654.1|5662.4|5656.4|5660.1|5654.1|1
1616494220000|2021-03-23 10:10:20|5659.7|5653.7|5658.8|5652.8|5659.7|5653.7|5658.8|5652.8|0
1616494230000|2021-03-23 10:10:30|5659.2|5653.2|5659.2|5653.2|5661.3|5655.3|5659.2|5653.2|8
1616494240000|2021-03-23 10:10:40|5658.4|5652.4|5656.2|5650.2|5658.4|5652.4|5656.2|5650.2|0
1616494260000|2021-03-23 10:11:00|5655.3|5649.3|5655.4|5649.4|5656.3|5650.3|5655.3|5649.3|2
1616494290000|2021-03-23 10:11:30|5654.6|5648.6|5653.9|5647.9|5654.6|5648.6|5653.9|5647.9|0
1616494300000|2021-03-23 10:11:40|5653.5|5647.5|5653.4|5647.4|5653.5|5647.5|5652.9|5646.9|3
1616494310000|2021-03-23 10:11:50|5654.3|5648.3|5653.4|5647.4|5654.3|5648.3|5653.4|5647.4|1
1616494320000|2021-03-23 10:12:00|5653.3|5647.3|5653.2|5647.2|5653.4|5647.4|5652.9|5646.9|2
1616494330000|2021-03-23 10:12:10|5653.6|5647.6|5651.9|5645.9|5653.8|5647.8|5651.9|5645.9|1
1616494340000|2021-03-23 10:12:20|5652|5646|5651.6|5645.6|5652|5646|5651.6|5645.6|2
1616494350000|2021-03-23 10:12:30|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|0
1616494360000|2021-03-23 10:12:40|5652|5646|5652.9|5646.9|5652.9|5646.9|5652|5646|2
1616494370000|2021-03-23 10:12:50|5652.7|5646.7|5653.3|5647.3|5653.3|5647.3|5652.7|5646.7|0
1616494380000|2021-03-23 10:13:00|5654.6|5648.6|5653.7|5647.7|5655.7|5649.7|5653.7|5647.7|8
1616494390000|2021-03-23 10:13:10|5653.2|5647.2|5652.7|5646.7|5653.7|5647.7|5652.7|5646.7|2
1616494400000|2021-03-23 10:13:20|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.3|5647.3|0
1616494410000|2021-03-23 10:13:30|5652.8|5646.8|5653.6|5647.6|5653.6|5647.6|5652.7|5646.7|0
1616494420000|2021-03-23 10:13:40|5653.2|5647.2|5652.7|5646.7|5653.2|5647.2|5652.7|5646.7|1
1616494440000|2021-03-23 10:14:00|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|1
1616494450000|2021-03-23 10:14:10|5651|5645|5651|5645|5651|5645|5651|5645|0
1616494460000|2021-03-23 10:14:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1616494470000|2021-03-23 10:14:30|5649|5643|5649.1|5643.1|5649.1|5643.1|5649|5643|8
1616494500000|2021-03-23 10:15:00|5649|5643|5649|5643|5649|5643|5649|5643|0
1616494520000|2021-03-23 10:15:20|5648.6|5642.6|5648.2|5642.2|5648.6|5642.6|5648.1|5642.1|0
1616494540000|2021-03-23 10:15:40|5649.1|5643.1|5650.1|5644.1|5650.1|5644.1|5649.1|5643.1|3
1616494550000|2021-03-23 10:15:50|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1616494560000|2021-03-23 10:16:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1616494580000|2021-03-23 10:16:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|2
1616494610000|2021-03-23 10:16:50|5650.9|5644.9|5651.1|5645.1|5651.1|5645.1|5650.9|5644.9|0
1616494650000|2021-03-23 10:17:30|5649.9|5643.9|5650.1|5644.1|5650.1|5644.1|5649.9|5643.9|4
1616494670000|2021-03-23 10:17:50|5650|5644|5648.2|5642.2|5650|5644|5648.2|5642.2|1
1616494680000|2021-03-23 10:18:00|5648.1|5642.1|5647.7|5641.7|5648.6|5642.6|5646.3|5640.3|3
1616494690000|2021-03-23 10:18:10|5647.6|5641.6|5647.1|5641.1|5647.6|5641.6|5647.1|5641.1|0
1616494700000|2021-03-23 10:18:20|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|5647.7|5641.7|0
1616494720000|2021-03-23 10:18:40|5647.3|5641.3|5647.7|5641.7|5647.7|5641.7|5647.2|5641.2|1
1616494730000|2021-03-23 10:18:50|5647.8|5641.8|5649.2|5643.2|5649.2|5643.2|5647.8|5641.8|1
1616494740000|2021-03-23 10:19:00|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1616494750000|2021-03-23 10:19:10|5649.6|5643.6|5651|5645|5651|5645|5649.6|5643.6|1
1616494770000|2021-03-23 10:19:30|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1616494780000|2021-03-23 10:19:40|5651|5645|5651|5645|5651|5645|5651|5645|0
1616494800000|2021-03-23 10:20:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|1
1616494810000|2021-03-23 10:20:10|5650.5|5644.5|5650.6|5644.6|5651.1|5645.1|5649.6|5643.6|19
1616494820000|2021-03-23 10:20:20|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|6
1616494830000|2021-03-23 10:20:30|5646.9|5640.9|5646.2|5640.2|5646.9|5640.9|5646.2|5640.2|7
1616494840000|2021-03-23 10:20:40|5645.3|5639.3|5645.2|5639.2|5645.3|5639.3|5645.2|5639.2|1
1616494850000|2021-03-23 10:20:50|5644.7|5638.7|5644.3|5638.3|5644.7|5638.7|5644.3|5638.3|0
1616494860000|2021-03-23 10:21:00|5644.8|5638.8|5644.4|5638.4|5644.8|5638.8|5642.4|5636.4|5
1616494870000|2021-03-23 10:21:10|5642.5|5636.5|5641.7|5635.7|5642.5|5636.5|5641.6|5635.6|9
1616494880000|2021-03-23 10:21:20|5643.5|5637.5|5644.4|5638.4|5644.9|5638.9|5643.2|5637.2|6
1616494890000|2021-03-23 10:21:30|5643.6|5637.6|5639.8|5633.8|5643.6|5637.6|5639.8|5633.8|5
1616494900000|2021-03-23 10:21:40|5641|5635|5641|5635|5641|5635|5641|5635|1
1616494920000|2021-03-23 10:22:00|5641.2|5635.2|5641.6|5635.6|5641.6|5635.6|5641.2|5635.2|2
1616494930000|2021-03-23 10:22:10|5645.1|5639.1|5645.1|5639.1|5645.6|5639.6|5645.1|5639.1|26
1616494940000|2021-03-23 10:22:20|5644.2|5638.2|5642.3|5636.3|5644.2|5638.2|5642.3|5636.3|2
1616494950000|2021-03-23 10:22:30|5642.2|5636.2|5639.3|5633.3|5642.2|5636.2|5639.3|5633.3|3
1616494960000|2021-03-23 10:22:40|5639.4|5633.4|5639|5633|5639.4|5633.4|5638.1|5632.1|3
1616494970000|2021-03-23 10:22:50|5638.6|5632.6|5639.4|5633.4|5639.4|5633.4|5638.6|5632.6|0
1616494980000|2021-03-23 10:23:00|5639.9|5633.9|5640.6|5634.6|5640.6|5634.6|5639.9|5633.9|3
1616495010000|2021-03-23 10:23:30|5640.5|5634.5|5638.8|5632.8|5640.5|5634.5|5638.8|5632.8|2
1616495020000|2021-03-23 10:23:40|5638.3|5632.3|5638.4|5632.4|5638.4|5632.4|5637.9|5631.9|14
1616495040000|2021-03-23 10:24:00|5638.5|5632.5|5641.9|5635.9|5641.9|5635.9|5638.5|5632.5|37
1616495050000|2021-03-23 10:24:10|5642|5636|5642.4|5636.4|5642.4|5636.4|5642|5636|1
1616495060000|2021-03-23 10:24:20|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1616495080000|2021-03-23 10:24:40|5643.2|5637.2|5642.7|5636.7|5643.2|5637.2|5642.7|5636.7|3
1616495090000|2021-03-23 10:24:50|5642.3|5636.3|5642.2|5636.2|5642.3|5636.3|5642.2|5636.2|0
1616495100000|2021-03-23 10:25:00|5641.8|5635.8|5641.2|5635.2|5642.2|5636.2|5641.2|5635.2|1
1616495120000|2021-03-23 10:25:20|5641.1|5635.1|5641.2|5635.2|5641.2|5635.2|5641.1|5635.1|0
1616495130000|2021-03-23 10:25:30|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1616495140000|2021-03-23 10:25:40|5639.2|5633.2|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|10
1616495150000|2021-03-23 10:25:50|||||||||1
1616495160000|2021-03-23 10:26:00|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|2
1616495180000|2021-03-23 10:26:20|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|1
1616495190000|2021-03-23 10:26:30|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|0
1616495200000|2021-03-23 10:26:40|5637.6|5631.6|5637.5|5631.5|5637.6|5631.6|5637.5|5631.5|5
1616495210000|2021-03-23 10:26:50|5637.1|5631.1|5637.6|5631.6|5637.6|5631.6|5637.1|5631.1|2
1616495240000|2021-03-23 10:27:20|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|0
1616495250000|2021-03-23 10:27:30|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|0
1616495260000|2021-03-23 10:27:40|5637.5|5631.5|5637.6|5631.6|5637.6|5631.6|5637.5|5631.5|0
1616495270000|2021-03-23 10:27:50|5637.5|5631.5|5637.6|5631.6|5637.6|5631.6|5637.5|5631.5|0
1616495280000|2021-03-23 10:28:00|5637.1|5631.1|5637.5|5631.5|5637.6|5631.6|5637.1|5631.1|1
1616495290000|2021-03-23 10:28:10|5637.6|5631.6|5638.5|5632.5|5638.6|5632.6|5637.6|5631.6|2
1616495300000|2021-03-23 10:28:20|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|0
1616495310000|2021-03-23 10:28:30|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|0
1616495320000|2021-03-23 10:28:40|5639|5633|5640.4|5634.4|5640.4|5634.4|5639|5633|1
1616495330000|2021-03-23 10:28:50|5640|5634|5640|5634|5640|5634|5640|5634|2
1616495340000|2021-03-23 10:29:00|5639.9|5633.9|5639.4|5633.4|5639.9|5633.9|5639.4|5633.4|1
1616495370000|2021-03-23 10:29:30|5640.3|5634.3|5640.4|5634.4|5640.4|5634.4|5640.3|5634.3|2
1616495400000|2021-03-23 10:30:00|5640.8|5634.8|5641.2|5635.2|5642.2|5636.2|5640.8|5634.8|1
1616495430000|2021-03-23 10:30:30|5640.7|5634.7|5639.4|5633.4|5640.7|5634.7|5638.9|5632.9|2
1616495440000|2021-03-23 10:30:40|5639|5633|5640.8|5634.8|5640.8|5634.8|5639|5633|3
1616495450000|2021-03-23 10:30:50|5641.4|5635.4|5645.4|5639.4|5645.4|5639.4|5641.4|5635.4|3
1616495460000|2021-03-23 10:31:00|5644.6|5638.6|5643.5|5637.5|5644.6|5638.6|5643.4|5637.4|1
1616495470000|2021-03-23 10:31:10|5643.6|5637.6|5644.5|5638.5|5644.5|5638.5|5643.6|5637.6|3
1616495480000|2021-03-23 10:31:20|5644.4|5638.4|5644.5|5638.5|5644.5|5638.5|5644.4|5638.4|0
1616495490000|2021-03-23 10:31:30|5645|5639|5645.3|5639.3|5645.9|5639.9|5645|5639|2
1616495510000|2021-03-23 10:31:50|5645.7|5639.7|5644.4|5638.4|5645.7|5639.7|5644.4|5638.4|2
1616495520000|2021-03-23 10:32:00|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.4|5638.4|0
1616495540000|2021-03-23 10:32:20|5644|5638|5644|5638|5644|5638|5644|5638|0
1616495560000|2021-03-23 10:32:40|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|4
1616495570000|2021-03-23 10:32:50|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1616495610000|2021-03-23 10:33:30|5644.5|5638.5|5644.4|5638.4|5644.5|5638.5|5644.4|5638.4|0
1616495620000|2021-03-23 10:33:40|5643.6|5637.6|5643.5|5637.5|5643.6|5637.6|5643.5|5637.5|0
1616495630000|2021-03-23 10:33:50|5643.4|5637.4|5643.5|5637.5|5643.6|5637.6|5643.4|5637.4|0
1616495640000|2021-03-23 10:34:00|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1616495670000|2021-03-23 10:34:30|5644.1|5638.1|5645.4|5639.4|5645.4|5639.4|5644.1|5638.1|1
1616495680000|2021-03-23 10:34:40|5645.5|5639.5|5644.6|5638.6|5645.5|5639.5|5644.6|5638.6|1
1616495720000|2021-03-23 10:35:20|5645.1|5639.1|5645.5|5639.5|5645.5|5639.5|5645|5639|0
1616495730000|2021-03-23 10:35:30|5646.5|5640.5|5646.6|5640.6|5646.6|5640.6|5646.5|5640.5|0
1616495740000|2021-03-23 10:35:40|||||||||3
1616495760000|2021-03-23 10:36:00|5647.1|5641.1|5646.6|5640.6|5647.1|5641.1|5646.6|5640.6|2
1616495770000|2021-03-23 10:36:10|5647|5641|5647.1|5641.1|5647.1|5641.1|5647|5641|0
1616495790000|2021-03-23 10:36:30|5648|5642|5647.5|5641.5|5649.5|5643.5|5647.5|5641.5|2
1616495800000|2021-03-23 10:36:40|5647.3|5641.3|5648.1|5642.1|5648.1|5642.1|5646.4|5640.4|0
1616495810000|2021-03-23 10:36:50|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|0
1616495820000|2021-03-23 10:37:00|5647.5|5641.5|5647|5641|5647.5|5641.5|5646.5|5640.5|3
1616495830000|2021-03-23 10:37:10|5647.4|5641.4|5648.5|5642.5|5648.5|5642.5|5647.4|5641.4|0
1616495840000|2021-03-23 10:37:20|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1616495860000|2021-03-23 10:37:40|5648.1|5642.1|5652.4|5646.4|5652.8|5646.8|5646.1|5640.1|7
1616495870000|2021-03-23 10:37:50|5650.9|5644.9|5650.8|5644.8|5650.9|5644.9|5650.8|5644.8|1
1616495880000|2021-03-23 10:38:00|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|0
1616495890000|2021-03-23 10:38:10|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|5650.8|5644.8|2
1616495900000|2021-03-23 10:38:20|5650.5|5644.5|5653.8|5647.8|5653.8|5647.8|5650.3|5644.3|3
1616495910000|2021-03-23 10:38:30|5653.5|5647.5|5651.7|5645.7|5653.5|5647.5|5651.7|5645.7|3
1616495920000|2021-03-23 10:38:40|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1616495940000|2021-03-23 10:39:00|5650.1|5644.1|5650.1|5644.1|5650.5|5644.5|5650.1|5644.1|1
1616495960000|2021-03-23 10:39:20|5650|5644|5650.9|5644.9|5650.9|5644.9|5649.8|5643.8|128
1616495970000|2021-03-23 10:39:30|5652.3|5646.3|5652.7|5646.7|5652.7|5646.7|5652.3|5646.3|1
1616495980000|2021-03-23 10:39:40|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|6
1616495990000|2021-03-23 10:39:50|5653.2|5647.2|5652.3|5646.3|5653.2|5647.2|5652.3|5646.3|3
1616496000000|2021-03-23 10:40:00|5651.5|5645.5|5649.9|5643.9|5651.5|5645.5|5649.9|5643.9|1
1616496020000|2021-03-23 10:40:20|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|4
1616496040000|2021-03-23 10:40:40|5651.1|5645.1|5652.1|5646.1|5652.1|5646.1|5651.1|5645.1|5
1616496100000|2021-03-23 10:41:40|5651.2|5645.2|5651.7|5645.7|5651.7|5645.7|5651.2|5645.2|1
1616496110000|2021-03-23 10:41:50|5651.8|5645.8|5652.2|5646.2|5652.2|5646.2|5651.8|5645.8|1
1616496120000|2021-03-23 10:42:00|5652.3|5646.3|5654.2|5648.2|5654.2|5648.2|5652.3|5646.3|4
1616496130000|2021-03-23 10:42:10|5654.1|5648.1|5655.1|5649.1|5655.1|5649.1|5653.7|5647.7|1
1616496140000|2021-03-23 10:42:20|5655.2|5649.2|5656.1|5650.1|5656.1|5650.1|5655.1|5649.1|2
1616496150000|2021-03-23 10:42:30|5656.2|5650.2|5656.1|5650.1|5656.2|5650.2|5655.7|5649.7|0
1616496160000|2021-03-23 10:42:40|5655.7|5649.7|5655.1|5649.1|5655.7|5649.7|5655.1|5649.1|2
1616496170000|2021-03-23 10:42:50|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1616496180000|2021-03-23 10:43:00|5653.8|5647.8|5653.3|5647.3|5653.8|5647.8|5653.3|5647.3|5
1616496190000|2021-03-23 10:43:10|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|5653.7|5647.7|0
1616496200000|2021-03-23 10:43:20|5653.3|5647.3|5654.3|5648.3|5654.3|5648.3|5653.3|5647.3|2
1616496210000|2021-03-23 10:43:30|5654.7|5648.7|5654.3|5648.3|5654.7|5648.7|5654.3|5648.3|1
1616496220000|2021-03-23 10:43:40|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|0
1616496230000|2021-03-23 10:43:50|5653.5|5647.5|5653.4|5647.4|5653.5|5647.5|5653.4|5647.4|0
1616496240000|2021-03-23 10:44:00|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1616496250000|2021-03-23 10:44:10|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|2
1616496260000|2021-03-23 10:44:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.4|5647.4|2
1616496270000|2021-03-23 10:44:30|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|1
1616496280000|2021-03-23 10:44:40|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1616496290000|2021-03-23 10:44:50|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|6
1616496300000|2021-03-23 10:45:00|5655.8|5649.8|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|1
1616496320000|2021-03-23 10:45:20|5654.6|5648.6|5656.2|5650.2|5656.2|5650.2|5654.1|5648.1|2
1616496330000|2021-03-23 10:45:30|5655.8|5649.8|5655.2|5649.2|5655.8|5649.8|5655.1|5649.1|1
1616496340000|2021-03-23 10:45:40|5656.3|5650.3|5656.1|5650.1|5656.3|5650.3|5655.6|5649.6|2
1616496350000|2021-03-23 10:45:50|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5655.1|5649.1|3
1616496360000|2021-03-23 10:46:00|5657|5651|5656.1|5650.1|5657|5651|5656.1|5650.1|0
1616496370000|2021-03-23 10:46:10|5656|5650|5656|5650|5656|5650|5655.6|5649.6|0
1616496380000|2021-03-23 10:46:20|5655.6|5649.6|5654.9|5648.9|5655.6|5649.6|5654.9|5648.9|1
1616496390000|2021-03-23 10:46:30|5655|5649|5655|5649|5655|5649|5655|5649|0
1616496400000|2021-03-23 10:46:40|5654.9|5648.9|5654.1|5648.1|5654.9|5648.9|5654.1|5648.1|6
1616496410000|2021-03-23 10:46:50|5653.7|5647.7|5652.7|5646.7|5653.7|5647.7|5652.6|5646.6|2
1616496420000|2021-03-23 10:47:00|5653.1|5647.1|5654|5648|5654|5648|5653.1|5647.1|0
1616496430000|2021-03-23 10:47:10|5654.1|5648.1|5654|5648|5654.1|5648.1|5654|5648|0
1616496440000|2021-03-23 10:47:20|5654.4|5648.4|5653.5|5647.5|5654.5|5648.5|5653.5|5647.5|2
1616496450000|2021-03-23 10:47:30|5653.1|5647.1|5652.5|5646.5|5653.1|5647.1|5652.5|5646.5|0
1616496460000|2021-03-23 10:47:40|5652|5646|5652|5646|5652|5646|5652|5646|1
1616496470000|2021-03-23 10:47:50|5651.4|5645.4|5652|5646|5652.1|5646.1|5651.1|5645.1|5
1616496480000|2021-03-23 10:48:00|5651.4|5645.4|5651|5645|5651.4|5645.4|5651|5645|2
1616496490000|2021-03-23 10:48:10|5651.4|5645.4|5649.9|5643.9|5651.4|5645.4|5649.9|5643.9|2
1616496500000|2021-03-23 10:48:20|5650|5644|5650|5644|5650|5644|5650|5644|0
1616496520000|2021-03-23 10:48:40|5649.6|5643.6|5649.9|5643.9|5650|5644|5649.5|5643.5|2
1616496530000|2021-03-23 10:48:50|||||||||1
1616496540000|2021-03-23 10:49:00|5649.5|5643.5|5649.5|5643.5|5649.9|5643.9|5649.5|5643.5|0
1616496550000|2021-03-23 10:49:10|5649.9|5643.9|5649.4|5643.4|5649.9|5643.9|5649.4|5643.4|13
1616496560000|2021-03-23 10:49:20|5653.4|5647.4|5653.9|5647.9|5653.9|5647.9|5653.4|5647.4|30
1616496570000|2021-03-23 10:49:30|5653.1|5647.1|5652.9|5646.9|5653.1|5647.1|5652.5|5646.5|1
1616496580000|2021-03-23 10:49:40|5652.5|5646.5|5652.8|5646.8|5652.8|5646.8|5652.5|5646.5|0
1616496590000|2021-03-23 10:49:50|5653|5647|5653|5647|5653|5647|5653|5647|0
1616496600000|2021-03-23 10:50:00|5653.4|5647.4|5654.4|5648.4|5654.9|5648.9|5653.4|5647.4|3
1616496610000|2021-03-23 10:50:10|5654.3|5648.3|5653.9|5647.9|5654.3|5648.3|5653.9|5647.9|1
1616496620000|2021-03-23 10:50:20|5653.4|5647.4|5653.8|5647.8|5653.8|5647.8|5653.4|5647.4|0
1616496630000|2021-03-23 10:50:30|5653.9|5647.9|5653.5|5647.5|5654.4|5648.4|5653.5|5647.5|5
1616496640000|2021-03-23 10:50:40|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|1
1616496650000|2021-03-23 10:50:50|5655.4|5649.4|5655.9|5649.9|5655.9|5649.9|5655.4|5649.4|6
1616496660000|2021-03-23 10:51:00|5656.4|5650.4|5655.1|5649.1|5656.4|5650.4|5655.1|5649.1|3
1616496680000|2021-03-23 10:51:20|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|0
1616496690000|2021-03-23 10:51:30|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1616496700000|2021-03-23 10:51:40|5656.3|5650.3|5655.5|5649.5|5656.3|5650.3|5655.5|5649.5|1
1616496710000|2021-03-23 10:51:50|5654.7|5648.7|5654.6|5648.6|5654.7|5648.7|5654.6|5648.6|0
1616496720000|2021-03-23 10:52:00|5654.7|5648.7|5655.1|5649.1|5655.1|5649.1|5654.7|5648.7|2
1616496740000|2021-03-23 10:52:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1616496760000|2021-03-23 10:52:40|5656|5650|5657.1|5651.1|5657.1|5651.1|5656|5650|0
1616496770000|2021-03-23 10:52:50|5657|5651|5660.4|5654.4|5660.4|5654.4|5657|5651|6
1616496780000|2021-03-23 10:53:00|5661.4|5655.4|5660.9|5654.9|5661.5|5655.5|5660.1|5654.1|12
1616496790000|2021-03-23 10:53:10|5660.5|5654.5|5660.9|5654.9|5660.9|5654.9|5660.5|5654.5|0
1616496800000|2021-03-23 10:53:20|5661.3|5655.3|5660.9|5654.9|5661.4|5655.4|5660.9|5654.9|1
1616496810000|2021-03-23 10:53:30|5661.1|5655.1|5661.9|5655.9|5661.9|5655.9|5661.1|5655.1|1
1616496820000|2021-03-23 10:53:40|5661.5|5655.5|5661.9|5655.9|5661.9|5655.9|5661.5|5655.5|2
1616496830000|2021-03-23 10:53:50|5661.5|5655.5|5661.1|5655.1|5661.9|5655.9|5661.1|5655.1|5
1616496840000|2021-03-23 10:54:00|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|0
1616496890000|2021-03-23 10:54:50|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|1
1616496900000|2021-03-23 10:55:00|5659.5|5653.5|5659.1|5653.1|5659.9|5653.9|5659.1|5653.1|3
1616496910000|2021-03-23 10:55:10|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1616496930000|2021-03-23 10:55:30|5659|5653|5659.5|5653.5|5659.5|5653.5|5659|5653|0
1616496950000|2021-03-23 10:55:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|1
1616496970000|2021-03-23 10:56:10|5659|5653|5659|5653|5659.1|5653.1|5659|5653|1
1616497000000|2021-03-23 10:56:40|5658.9|5652.9|5658|5652|5658.9|5652.9|5658|5652|5
1616497010000|2021-03-23 10:56:50|||||||||1
1616497020000|2021-03-23 10:57:00|5657.6|5651.6|5657.1|5651.1|5658|5652|5657.1|5651.1|0
1616497040000|2021-03-23 10:57:20|5657|5651|5655|5649|5657|5651|5655|5649|0
1616497050000|2021-03-23 10:57:30|5654.6|5648.6|5657|5651|5657|5651|5654.6|5648.6|1
1616497060000|2021-03-23 10:57:40|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|0
1616497080000|2021-03-23 10:58:00|5659|5653|5659.5|5653.5|5659.5|5653.5|5659|5653|8
1616497110000|2021-03-23 10:58:30|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1616497130000|2021-03-23 10:58:50|5660|5654|5660|5654|5660.3|5654.3|5659.9|5653.9|1
1616497140000|2021-03-23 10:59:00|5660.5|5654.5|5660.9|5654.9|5661.5|5655.5|5660.5|5654.5|1
1616497150000|2021-03-23 10:59:10|5661|5655|5661|5655|5661.4|5655.4|5661|5655|0
1616497160000|2021-03-23 10:59:20|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|1
1616497170000|2021-03-23 10:59:30|5661.5|5655.5|5661|5655|5661.5|5655.5|5661|5655|0
1616497180000|2021-03-23 10:59:40|5661.5|5655.5|5661.1|5655.1|5661.5|5655.5|5661.1|5655.1|0
1616497190000|2021-03-23 10:59:50|5661|5655|5660.2|5654.2|5661|5655|5660.2|5654.2|1
1616497200000|2021-03-23 11:00:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1616497210000|2021-03-23 11:00:10|||||||||1
1616497220000|2021-03-23 11:00:20|5660.2|5654.2|5659.8|5653.8|5660.2|5654.2|5659.8|5653.8|2
1616497230000|2021-03-23 11:00:30|5659.6|5653.6|5660.2|5654.2|5660.2|5654.2|5659.6|5653.6|3
1616497240000|2021-03-23 11:00:40|5660|5654|5660|5654|5660|5654|5660|5654|0
1616497260000|2021-03-23 11:01:00|5659.6|5653.6|5659.4|5653.4|5659.6|5653.6|5659.4|5653.4|0
1616497270000|2021-03-23 11:01:10|5659.5|5653.5|5659|5653|5659.5|5653.5|5659|5653|2
1616497290000|2021-03-23 11:01:30|5658.9|5652.9|5658.9|5652.9|5659|5653|5658.9|5652.9|0
1616497300000|2021-03-23 11:01:40|5658.4|5652.4|5658.9|5652.9|5658.9|5652.9|5658.4|5652.4|0
1616497310000|2021-03-23 11:01:50|5658|5652|5658|5652|5658|5652|5657.9|5651.9|2
1616497350000|2021-03-23 11:02:30|5657.6|5651.6|5657.5|5651.5|5657.6|5651.6|5657.5|5651.5|0
1616497370000|2021-03-23 11:02:50|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|1
1616497380000|2021-03-23 11:03:00|5658.3|5652.3|5657.4|5651.4|5658.4|5652.4|5657.4|5651.4|3
1616497390000|2021-03-23 11:03:10|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|3
1616497400000|2021-03-23 11:03:20|5655.8|5649.8|5654.9|5648.9|5655.8|5649.8|5654.9|5648.9|5
1616497410000|2021-03-23 11:03:30|5654.8|5648.8|5656.9|5650.9|5656.9|5650.9|5654.8|5648.8|2
1616497420000|2021-03-23 11:03:40|5655.8|5649.8|5655.4|5649.4|5655.8|5649.8|5655.4|5649.4|2
1616497430000|2021-03-23 11:03:50|5654.6|5648.6|5654.9|5648.9|5654.9|5648.9|5654.6|5648.6|1
1616497440000|2021-03-23 11:04:00|5654.8|5648.8|5654.4|5648.4|5654.8|5648.8|5654.4|5648.4|0
1616497450000|2021-03-23 11:04:10|5654.9|5648.9|5654.8|5648.8|5654.9|5648.9|5654.8|5648.8|8
1616497460000|2021-03-23 11:04:20|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|0
1616497470000|2021-03-23 11:04:30|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.8|5648.8|4
1616497480000|2021-03-23 11:04:40|5655.3|5649.3|5654.4|5648.4|5655.8|5649.8|5654.4|5648.4|20
1616497490000|2021-03-23 11:04:50|5654.9|5648.9|5655.5|5649.5|5655.5|5649.5|5654.8|5648.8|6
1616497500000|2021-03-23 11:05:00|5655.4|5649.4|5656|5650|5656|5650|5655.4|5649.4|0
1616497510000|2021-03-23 11:05:10|5656.1|5650.1|5656.9|5650.9|5656.9|5650.9|5656.1|5650.1|4
1616497520000|2021-03-23 11:05:20|5657.2|5651.2|5659|5653|5659|5653|5657.2|5651.2|0
1616497530000|2021-03-23 11:05:30|5658.9|5652.9|5658|5652|5658.9|5652.9|5658|5652|0
1616497540000|2021-03-23 11:05:40|5658.3|5652.3|5659.9|5653.9|5660|5654|5658.3|5652.3|0
1616497550000|2021-03-23 11:05:50|5660|5654|5660|5654|5660.1|5654.1|5660|5654|1
1616497560000|2021-03-23 11:06:00|5660.4|5654.4|5659.2|5653.2|5660.4|5654.4|5659.2|5653.2|2
1616497570000|2021-03-23 11:06:10|5660|5654|5658.7|5652.7|5660|5654|5658.7|5652.7|2
1616497580000|2021-03-23 11:06:20|5659|5653|5659|5653|5659|5653|5659|5653|1
1616497600000|2021-03-23 11:06:40|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1616497620000|2021-03-23 11:07:00|||||||||1
1616497630000|2021-03-23 11:07:10|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1616497640000|2021-03-23 11:07:20|5657.1|5651.1|5658|5652|5658|5652|5656.7|5650.7|7
1616497660000|2021-03-23 11:07:40|5659|5653|5659|5653|5659|5653|5659|5653|0
1616497670000|2021-03-23 11:07:50|||||||||2
1616497690000|2021-03-23 11:08:10|||||||||1
1616497730000|2021-03-23 11:08:50|5658|5652|5658.1|5652.1|5658.1|5652.1|5658|5652|1
1616497750000|2021-03-23 11:09:10|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1616497760000|2021-03-23 11:09:20|5658.1|5652.1|5657.2|5651.2|5658.1|5652.1|5657.2|5651.2|2
1616497770000|2021-03-23 11:09:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|1
1616497790000|2021-03-23 11:09:50|5657.7|5651.7|5657.6|5651.6|5657.7|5651.7|5657.6|5651.6|0
1616497800000|2021-03-23 11:10:00|5657.2|5651.2|5656.8|5650.8|5657.2|5651.2|5656.8|5650.8|1
1616497810000|2021-03-23 11:10:10|5656.7|5650.7|5658.1|5652.1|5658.1|5652.1|5656.7|5650.7|1
1616497840000|2021-03-23 11:10:40|5658|5652|5659|5653|5659|5653|5658|5652|0
1616497860000|2021-03-23 11:11:00|5658|5652|5659|5653|5659|5653|5658|5652|3
1616497870000|2021-03-23 11:11:10|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|0
1616497900000|2021-03-23 11:11:40|5658|5652|5658|5652|5658|5652|5658|5652|0
1616497910000|2021-03-23 11:11:50|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658|5652|0
1616497920000|2021-03-23 11:12:00|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5656.7|5650.7|2
1616497930000|2021-03-23 11:12:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1616497940000|2021-03-23 11:12:20|5657|5651|5657.1|5651.1|5657.1|5651.1|5656.6|5650.6|1
1616497950000|2021-03-23 11:12:30|5657|5651|5657|5651|5657|5651|5656.6|5650.6|0
1616497960000|2021-03-23 11:12:40|5656.6|5650.6|5656.5|5650.5|5656.6|5650.6|5656.5|5650.5|0
1616497970000|2021-03-23 11:12:50|5657|5651|5656.2|5650.2|5657|5651|5656.2|5650.2|0
1616497980000|2021-03-23 11:13:00|5655.8|5649.8|5654.7|5648.7|5655.8|5649.8|5654.7|5648.7|3
1616497990000|2021-03-23 11:13:10|5654.8|5648.8|5656.2|5650.2|5656.2|5650.2|5654.7|5648.7|3
1616498000000|2021-03-23 11:13:20|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|0
1616498040000|2021-03-23 11:14:00|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1616498060000|2021-03-23 11:14:20|5656.8|5650.8|5658.2|5652.2|5658.2|5652.2|5656.8|5650.8|1
1616498100000|2021-03-23 11:15:00|5658.6|5652.6|5659.8|5653.8|5659.8|5653.8|5658.3|5652.3|2
1616498110000|2021-03-23 11:15:10|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|0
1616498120000|2021-03-23 11:15:20|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1616498140000|2021-03-23 11:15:40|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5658.8|5652.8|0
1616498150000|2021-03-23 11:15:50|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.2|5652.2|0
1616498160000|2021-03-23 11:16:00|5657.8|5651.8|5658.2|5652.2|5658.2|5652.2|5657.8|5651.8|1
1616498170000|2021-03-23 11:16:10|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1616498210000|2021-03-23 11:16:50|5658.8|5652.8|5658.3|5652.3|5659.3|5653.3|5658.3|5652.3|1
1616498220000|2021-03-23 11:17:00|5659.2|5653.2|5660.2|5654.2|5660.2|5654.2|5658.3|5652.3|6
1616498230000|2021-03-23 11:17:10|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|3
1616498240000|2021-03-23 11:17:20|||||||||2
1616498260000|2021-03-23 11:17:40|||||||||1
1616498270000|2021-03-23 11:17:50|5661|5655|5661|5655|5661|5655|5661|5655|0
1616498280000|2021-03-23 11:18:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.6|5653.6|1
1616498290000|2021-03-23 11:18:10|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|1
1616498320000|2021-03-23 11:18:40|5658.7|5652.7|5659.2|5653.2|5659.2|5653.2|5658.7|5652.7|0
1616498330000|2021-03-23 11:18:50|||||||||1
1616498340000|2021-03-23 11:19:00|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1616498350000|2021-03-23 11:19:10|5660.2|5654.2|5661.2|5655.2|5661.6|5655.6|5660.2|5654.2|2
1616498370000|2021-03-23 11:19:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616498380000|2021-03-23 11:19:40|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|0
1616498390000|2021-03-23 11:19:50|5662|5656|5662|5656|5662|5656|5662|5656|1
1616498410000|2021-03-23 11:20:10|5661|5655|5661.1|5655.1|5661.1|5655.1|5661|5655|1
1616498420000|2021-03-23 11:20:20|5661.2|5655.2|5661.1|5655.1|5661.2|5655.2|5661.1|5655.1|0
1616498430000|2021-03-23 11:20:30|5662.8|5656.8|5662.7|5656.7|5662.8|5656.8|5662.7|5656.7|1
1616498440000|2021-03-23 11:20:40|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1616498460000|2021-03-23 11:21:00|5662.7|5656.7|5660.6|5654.6|5662.7|5656.7|5660.6|5654.6|1
1616498470000|2021-03-23 11:21:10|5659.8|5653.8|5660.3|5654.3|5660.3|5654.3|5659.6|5653.6|5
1616498490000|2021-03-23 11:21:30|5660.2|5654.2|5663.2|5657.2|5663.6|5657.6|5660.2|5654.2|11
1616498500000|2021-03-23 11:21:40|5663.1|5657.1|5663.2|5657.2|5663.2|5657.2|5663.1|5657.1|0
1616498510000|2021-03-23 11:21:50|5662.1|5656.1|5663.6|5657.6|5663.6|5657.6|5662.1|5656.1|2
1616498520000|2021-03-23 11:22:00|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664.1|5658.1|10
1616498530000|2021-03-23 11:22:10|5664.3|5658.3|5666|5660|5666|5660|5664.3|5658.3|3
1616498540000|2021-03-23 11:22:20|5668.7|5662.7|5668.9|5662.9|5669|5663|5668.7|5662.7|4
1616498550000|2021-03-23 11:22:30|5669|5663|5669|5663|5669|5663|5669|5663|0
1616498560000|2021-03-23 11:22:40|5669.4|5663.4|5668|5662|5670.3|5664.3|5668|5662|10
1616498570000|2021-03-23 11:22:50|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|5668|5662|0
1616498580000|2021-03-23 11:23:00|5665.7|5659.7|5666.1|5660.1|5666.2|5660.2|5665.7|5659.7|2
1616498590000|2021-03-23 11:23:10|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.2|5660.2|0
1616498600000|2021-03-23 11:23:20|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1616498610000|2021-03-23 11:23:30|5666.2|5660.2|5666.3|5660.3|5666.3|5660.3|5666.2|5660.2|0
1616498640000|2021-03-23 11:24:00|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|1
1616498660000|2021-03-23 11:24:20|5667.7|5661.7|5668.2|5662.2|5668.6|5662.6|5667.7|5661.7|5
1616498670000|2021-03-23 11:24:30|5668.6|5662.6|5668.2|5662.2|5668.6|5662.6|5668.2|5662.2|3
1616498680000|2021-03-23 11:24:40|5669.2|5663.2|5670.3|5664.3|5670.3|5664.3|5669.2|5663.2|1
1616498690000|2021-03-23 11:24:50|5670.1|5664.1|5668.9|5662.9|5670.1|5664.1|5668.5|5662.5|4
1616498700000|2021-03-23 11:25:00|5668.1|5662.1|5666|5660|5668.1|5662.1|5666|5660|5
1616498710000|2021-03-23 11:25:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|1
1616498720000|2021-03-23 11:25:20|5665.7|5659.7|5665.6|5659.6|5665.7|5659.7|5665.6|5659.6|0
1616498730000|2021-03-23 11:25:30|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|4
1616498750000|2021-03-23 11:25:50|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|1
1616498760000|2021-03-23 11:26:00|5664.7|5658.7|5663.6|5657.6|5664.7|5658.7|5663.6|5657.6|0
1616498770000|2021-03-23 11:26:10|5663.3|5657.3|5663.7|5657.7|5663.7|5657.7|5663.3|5657.3|1
1616498780000|2021-03-23 11:26:20|5663.6|5657.6|5662.7|5656.7|5664.1|5658.1|5662.7|5656.7|2
1616498800000|2021-03-23 11:26:40|5662.2|5656.2|5662.7|5656.7|5662.7|5656.7|5662.2|5656.2|2
1616498820000|2021-03-23 11:27:00|5662.3|5656.3|5659.9|5653.9|5662.7|5656.7|5659.9|5653.9|4
1616498830000|2021-03-23 11:27:10|5659.4|5653.4|5658.9|5652.9|5659.4|5653.4|5658.9|5652.9|0
1616498850000|2021-03-23 11:27:30|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|1
1616498860000|2021-03-23 11:27:40|5659.4|5653.4|5662.6|5656.6|5662.6|5656.6|5659.4|5653.4|12
1616498880000|2021-03-23 11:28:00|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|1
1616498900000|2021-03-23 11:28:20|5661.3|5655.3|5660.8|5654.8|5661.3|5655.3|5660.8|5654.8|0
1616498910000|2021-03-23 11:28:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1616498920000|2021-03-23 11:28:40|5661.1|5655.1|5660.5|5654.5|5661.1|5655.1|5660.5|5654.5|1
1616498930000|2021-03-23 11:28:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|1
1616498940000|2021-03-23 11:29:00|5660|5654|5658.7|5652.7|5660|5654|5658.7|5652.7|2
1616498950000|2021-03-23 11:29:10|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|0
1616498960000|2021-03-23 11:29:20|||||||||1
1616498990000|2021-03-23 11:29:50|5658.9|5652.9|5658.5|5652.5|5658.9|5652.9|5658.5|5652.5|1
1616499000000|2021-03-23 11:30:00|5658.9|5652.9|5661.5|5655.5|5661.5|5655.5|5658.9|5652.9|1
1616499010000|2021-03-23 11:30:10|5661|5655|5661|5655|5661|5655|5661|5655|0
1616499020000|2021-03-23 11:30:20|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|0
1616499050000|2021-03-23 11:30:50|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|0
1616499070000|2021-03-23 11:31:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1616499080000|2021-03-23 11:31:20|5660.8|5654.8|5659.5|5653.5|5660.8|5654.8|5659.5|5653.5|2
1616499110000|2021-03-23 11:31:50|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1616499120000|2021-03-23 11:32:00|5660|5654|5665.1|5659.1|5665.1|5659.1|5660|5654|9
1616499130000|2021-03-23 11:32:10|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1616499150000|2021-03-23 11:32:30|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616499160000|2021-03-23 11:32:40|5665.1|5659.1|5664.3|5658.3|5665.1|5659.1|5664.3|5658.3|1
1616499180000|2021-03-23 11:33:00|5664.2|5658.2|5663.4|5657.4|5664.2|5658.2|5663.4|5657.4|1
1616499190000|2021-03-23 11:33:10|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1616499200000|2021-03-23 11:33:20|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1616499210000|2021-03-23 11:33:30|5663.1|5657.1|5662.6|5656.6|5663.1|5657.1|5662.6|5656.6|4
1616499230000|2021-03-23 11:33:50|5663|5657|5663.1|5657.1|5663.1|5657.1|5663|5657|1
1616499240000|2021-03-23 11:34:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|1
1616499250000|2021-03-23 11:34:10|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1616499260000|2021-03-23 11:34:20|5665.4|5659.4|5664.2|5658.2|5665.4|5659.4|5664.2|5658.2|2
1616499270000|2021-03-23 11:34:30|5664.1|5658.1|5663.6|5657.6|5664.1|5658.1|5663.6|5657.6|0
1616499280000|2021-03-23 11:34:40|5663.7|5657.7|5664|5658|5664.1|5658.1|5663.7|5657.7|1
1616499300000|2021-03-23 11:35:00|5663.9|5657.9|5663.1|5657.1|5663.9|5657.9|5663.1|5657.1|1
1616499330000|2021-03-23 11:35:30|5663|5657|5663|5657|5663|5657|5663|5657|0
1616499350000|2021-03-23 11:35:50|5663.1|5657.1|5662.5|5656.5|5663.1|5657.1|5662.5|5656.5|1
1616499360000|2021-03-23 11:36:00|5662.6|5656.6|5662.9|5656.9|5663.4|5657.4|5662.6|5656.6|4
1616499370000|2021-03-23 11:36:10|5663|5657|5663|5657|5663|5657|5663|5657|0
1616499390000|2021-03-23 11:36:30|5663.1|5657.1|5666.8|5660.8|5666.8|5660.8|5663.1|5657.1|1
1616499400000|2021-03-23 11:36:40|5667|5661|5667|5661|5667|5661|5667|5661|0
1616499410000|2021-03-23 11:36:50|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1616499420000|2021-03-23 11:37:00|5666.1|5660.1|5667|5661|5667|5661|5665.6|5659.6|3
1616499430000|2021-03-23 11:37:10|5666.7|5660.7|5665.1|5659.1|5666.7|5660.7|5665.1|5659.1|1
1616499460000|2021-03-23 11:37:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|1
1616499470000|2021-03-23 11:37:50|5666.5|5660.5|5665.9|5659.9|5666.5|5660.5|5665.9|5659.9|6
1616499480000|2021-03-23 11:38:00|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|1
1616499490000|2021-03-23 11:38:10|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1616499520000|2021-03-23 11:38:40|5664|5658|5664.1|5658.1|5664.1|5658.1|5664|5658|0
1616499530000|2021-03-23 11:38:50|||||||||1
1616499540000|2021-03-23 11:39:00|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|11
1616499550000|2021-03-23 11:39:10|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1616499590000|2021-03-23 11:39:50|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|3
1616499600000|2021-03-23 11:40:00|5664.1|5658.1|5663.1|5657.1|5664.1|5658.1|5663.1|5657.1|1
1616499610000|2021-03-23 11:40:10|5662.7|5656.7|5662.4|5656.4|5662.7|5656.7|5662.4|5656.4|14
1616499620000|2021-03-23 11:40:20|5662.5|5656.5|5662.4|5656.4|5662.5|5656.5|5662.4|5656.4|0
1616499630000|2021-03-23 11:40:30|5662.5|5656.5|5663.1|5657.1|5663.1|5657.1|5662.5|5656.5|0
1616499640000|2021-03-23 11:40:40|5663|5657|5663|5657|5663|5657|5663|5657|0
1616499660000|2021-03-23 11:41:00|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|1
1616499670000|2021-03-23 11:41:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|2
1616499680000|2021-03-23 11:41:20|5665|5659|5665.1|5659.1|5665.1|5659.1|5665|5659|0
1616499720000|2021-03-23 11:42:00|5666|5660|5666|5660|5666|5660|5666|5660|0
1616499750000|2021-03-23 11:42:30|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|0
1616499780000|2021-03-23 11:43:00|5665.6|5659.6|5666|5660|5666|5660|5665.6|5659.6|1
1616499790000|2021-03-23 11:43:10|5665.8|5659.8|5664.6|5658.6|5665.8|5659.8|5664.6|5658.6|2
1616499830000|2021-03-23 11:43:50|5664.5|5658.5|5664.4|5658.4|5665.1|5659.1|5664.1|5658.1|8
1616499840000|2021-03-23 11:44:00|5664.2|5658.2|5662.5|5656.5|5664.2|5658.2|5662.3|5656.3|6
1616499870000|2021-03-23 11:44:30|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|0
1616499890000|2021-03-23 11:44:50|5662.3|5656.3|5660.1|5654.1|5662.3|5656.3|5660.1|5654.1|2
1616499900000|2021-03-23 11:45:00|5659.6|5653.6|5660.1|5654.1|5660.1|5654.1|5659.6|5653.6|4
1616499910000|2021-03-23 11:45:10|5660.7|5654.7|5661.1|5655.1|5661.1|5655.1|5660.7|5654.7|1
1616499920000|2021-03-23 11:45:20|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1616499930000|2021-03-23 11:45:30|5662|5656|5662|5656|5662|5656|5662|5656|0
1616499940000|2021-03-23 11:45:40|5663|5657|5663|5657|5663|5657|5663|5657|0
1616499960000|2021-03-23 11:46:00|||||||||1
1616499980000|2021-03-23 11:46:20|5662.6|5656.6|5665.4|5659.4|5665.4|5659.4|5662.6|5656.6|20
1616499990000|2021-03-23 11:46:30|5665.8|5659.8|5666.5|5660.5|5666.6|5660.6|5665.8|5659.8|3
1616500000000|2021-03-23 11:46:40|5666.4|5660.4|5665.9|5659.9|5666.4|5660.4|5665.9|5659.9|1
1616500010000|2021-03-23 11:46:50|5666.1|5660.1|5666.5|5660.5|5666.5|5660.5|5666.1|5660.1|5
1616500020000|2021-03-23 11:47:00|5666|5660|5666|5660|5666|5660|5666|5660|0
1616500030000|2021-03-23 11:47:10|5665.3|5659.3|5664|5658|5665.3|5659.3|5664|5658|2
1616500040000|2021-03-23 11:47:20|5664.1|5658.1|5664|5658|5664.1|5658.1|5664|5658|0
1616500050000|2021-03-23 11:47:30|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1616500060000|2021-03-23 11:47:40|||||||||4
1616500070000|2021-03-23 11:47:50|5664.3|5658.3|5664.9|5658.9|5664.9|5658.9|5663.9|5657.9|4
1616500080000|2021-03-23 11:48:00|5665.3|5659.3|5664.9|5658.9|5665.4|5659.4|5664.9|5658.9|1
1616500090000|2021-03-23 11:48:10|5663|5657|5663|5657|5663.5|5657.5|5662.5|5656.5|9
1616500100000|2021-03-23 11:48:20|5663.5|5657.5|5663.9|5657.9|5663.9|5657.9|5663.5|5657.5|0
1616500110000|2021-03-23 11:48:30|5663.4|5657.4|5663.9|5657.9|5663.9|5657.9|5663.4|5657.4|1
1616500120000|2021-03-23 11:48:40|5663.8|5657.8|5662.8|5656.8|5663.8|5657.8|5662.8|5656.8|2
1616500150000|2021-03-23 11:49:10|5663.2|5657.2|5662.1|5656.1|5664|5658|5662.1|5656.1|1
1616500170000|2021-03-23 11:49:30|5662.6|5656.6|5665|5659|5665|5659|5662.6|5656.6|1
1616500200000|2021-03-23 11:50:00|5665.5|5659.5|5665.9|5659.9|5665.9|5659.9|5665.4|5659.4|0
1616500230000|2021-03-23 11:50:30|5664.2|5658.2|5664.1|5658.1|5664.2|5658.2|5664|5658|1
1616500240000|2021-03-23 11:50:40|5664.5|5658.5|5665|5659|5665|5659|5664.5|5658.5|1
1616500250000|2021-03-23 11:50:50|5665.1|5659.1|5665.5|5659.5|5665.5|5659.5|5665.1|5659.1|0
1616500260000|2021-03-23 11:51:00|5665.4|5659.4|5666.4|5660.4|5666.4|5660.4|5665.4|5659.4|3
1616500270000|2021-03-23 11:51:10|5666.3|5660.3|5665.9|5659.9|5666.3|5660.3|5665.9|5659.9|1
1616500290000|2021-03-23 11:51:30|5666.2|5660.2|5665.8|5659.8|5666.2|5660.2|5665.8|5659.8|2
1616500300000|2021-03-23 11:51:40|5665.9|5659.9|5665.8|5659.8|5665.9|5659.9|5665.8|5659.8|0
1616500310000|2021-03-23 11:51:50|5665.4|5659.4|5664.9|5658.9|5665.4|5659.4|5664.9|5658.9|0
1616500320000|2021-03-23 11:52:00|5664.5|5658.5|5663.1|5657.1|5664.5|5658.5|5662.2|5656.2|24
1616500330000|2021-03-23 11:52:10|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1616500350000|2021-03-23 11:52:30|5663|5657|5660.8|5654.8|5663|5657|5660.8|5654.8|1
1616500360000|2021-03-23 11:52:40|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|1
1616500370000|2021-03-23 11:52:50|5661.8|5655.8|5660|5654|5661.8|5655.8|5660|5654|2
1616500380000|2021-03-23 11:53:00|5659.9|5653.9|5659.5|5653.5|5659.9|5653.9|5659.5|5653.5|0
1616500390000|2021-03-23 11:53:10|5659|5653|5659.4|5653.4|5659.4|5653.4|5659|5653|2
1616500400000|2021-03-23 11:53:20|5659.5|5653.5|5659.9|5653.9|5659.9|5653.9|5659.5|5653.5|1
1616500410000|2021-03-23 11:53:30|5659.8|5653.8|5659.4|5653.4|5659.8|5653.8|5659.4|5653.4|0
1616500420000|2021-03-23 11:53:40|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|12
1616500430000|2021-03-23 11:53:50|5658.4|5652.4|5659.2|5653.2|5659.2|5653.2|5658|5652|2
1616500440000|2021-03-23 11:54:00|5658.6|5652.6|5657.3|5651.3|5658.7|5652.7|5657.2|5651.2|1
1616500450000|2021-03-23 11:54:10|5656.9|5650.9|5657.3|5651.3|5657.3|5651.3|5656.9|5650.9|1
1616500460000|2021-03-23 11:54:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616500500000|2021-03-23 11:55:00|5658.1|5652.1|5658.2|5652.2|5658.2|5652.2|5658.1|5652.1|1
1616500510000|2021-03-23 11:55:10|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1616500520000|2021-03-23 11:55:20|5658.2|5652.2|5656.2|5650.2|5658.2|5652.2|5656.2|5650.2|2
1616500530000|2021-03-23 11:55:30|5656.3|5650.3|5657.2|5651.2|5657.2|5651.2|5656.3|5650.3|1
1616500540000|2021-03-23 11:55:40|5656.2|5650.2|5655.4|5649.4|5656.3|5650.3|5655.4|5649.4|0
1616500550000|2021-03-23 11:55:50|5656.2|5650.2|5656.3|5650.3|5656.3|5650.3|5656.2|5650.2|1
1616500560000|2021-03-23 11:56:00|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1616500580000|2021-03-23 11:56:20|5657.1|5651.1|5657.2|5651.2|5657.2|5651.2|5657.1|5651.1|0
1616500600000|2021-03-23 11:56:40|5658.1|5652.1|5657.2|5651.2|5658.2|5652.2|5657.2|5651.2|3
1616500630000|2021-03-23 11:57:10|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|2
1616500640000|2021-03-23 11:57:20|5656.2|5650.2|5655.8|5649.8|5656.2|5650.2|5655.8|5649.8|0
1616500650000|2021-03-23 11:57:30|5655.9|5649.9|5656.3|5650.3|5656.3|5650.3|5655.9|5649.9|3
1616500680000|2021-03-23 11:58:00|5656.7|5650.7|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|1
1616500690000|2021-03-23 11:58:10|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.2|5650.2|1
1616500700000|2021-03-23 11:58:20|5655.3|5649.3|5655.2|5649.2|5655.3|5649.3|5654.8|5648.8|5
1616500710000|2021-03-23 11:58:30|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1616500720000|2021-03-23 11:58:40|5654.7|5648.7|5654.8|5648.8|5654.8|5648.8|5654.7|5648.7|1
1616500730000|2021-03-23 11:58:50|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|6
1616500740000|2021-03-23 11:59:00|5654.8|5648.8|5655.2|5649.2|5655.2|5649.2|5654.8|5648.8|1
1616500760000|2021-03-23 11:59:20|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|0
1616500790000|2021-03-23 11:59:50|5655|5649|5654.8|5648.8|5655.6|5649.6|5654.8|5648.8|2
1616500830000|2021-03-23 12:00:30|5655.2|5649.2|5656.7|5650.7|5656.7|5650.7|5655.2|5649.2|5
1616500840000|2021-03-23 12:00:40|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|4
1616500850000|2021-03-23 12:00:50|5656.2|5650.2|5655.2|5649.2|5656.2|5650.2|5655.2|5649.2|2
1616500860000|2021-03-23 12:01:00|5656.1|5650.1|5656.2|5650.2|5656.2|5650.2|5656.1|5650.1|1
1616500870000|2021-03-23 12:01:10|5656.1|5650.1|5655.7|5649.7|5656.2|5650.2|5655.7|5649.7|0
1616500880000|2021-03-23 12:01:20|5655.2|5649.2|5657.1|5651.1|5657.1|5651.1|5655.2|5649.2|1
1616500890000|2021-03-23 12:01:30|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|1
1616500910000|2021-03-23 12:01:50|5656.6|5650.6|5656.6|5650.6|5657.2|5651.2|5656.6|5650.6|1
1616500920000|2021-03-23 12:02:00|5656.8|5650.8|5657.2|5651.2|5657.2|5651.2|5656.2|5650.2|2
1616500960000|2021-03-23 12:02:40|5657.6|5651.6|5658.2|5652.2|5658.2|5652.2|5657.6|5651.6|0
1616500970000|2021-03-23 12:02:50|5658.1|5652.1|5656.8|5650.8|5658.1|5652.1|5656.8|5650.8|1
1616500980000|2021-03-23 12:03:00|5657.2|5651.2|5658.3|5652.3|5658.3|5652.3|5657.2|5651.2|3
1616501000000|2021-03-23 12:03:20|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1616501010000|2021-03-23 12:03:30|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.2|5651.2|0
1616501020000|2021-03-23 12:03:40|5657.2|5651.2|5655.8|5649.8|5657.2|5651.2|5655.8|5649.8|1
1616501030000|2021-03-23 12:03:50|5655.4|5649.4|5655.3|5649.3|5655.4|5649.4|5655.3|5649.3|0
1616501050000|2021-03-23 12:04:10|5655.2|5649.2|5654.6|5648.6|5655.2|5649.2|5654.6|5648.6|0
1616501060000|2021-03-23 12:04:20|||||||||6
1616501070000|2021-03-23 12:04:30|||||||||9
1616501080000|2021-03-23 12:04:40|5654.7|5648.7|5656.1|5650.1|5656.1|5650.1|5654.7|5648.7|3
1616501090000|2021-03-23 12:04:50|5655.5|5649.5|5655.8|5649.8|5656.1|5650.1|5655.5|5649.5|1
1616501100000|2021-03-23 12:05:00|5654.9|5648.9|5653.6|5647.6|5654.9|5648.9|5653.6|5647.6|16
1616501110000|2021-03-23 12:05:10|5653.9|5647.9|5654|5648|5654.4|5648.4|5653.9|5647.9|1
1616501120000|2021-03-23 12:05:20|5653.4|5647.4|5652.5|5646.5|5653.4|5647.4|5652.1|5646.1|7
1616501140000|2021-03-23 12:05:40|5652.4|5646.4|5652|5646|5652.4|5646.4|5652|5646|0
1616501150000|2021-03-23 12:05:50|5651.6|5645.6|5651.2|5645.2|5651.6|5645.6|5651.2|5645.2|0
1616501160000|2021-03-23 12:06:00|5651.6|5645.6|5650.8|5644.8|5651.6|5645.6|5650.8|5644.8|3
1616501170000|2021-03-23 12:06:10|5649.8|5643.8|5650.3|5644.3|5650.3|5644.3|5649.7|5643.7|17
1616501180000|2021-03-23 12:06:20|5650.7|5644.7|5650.3|5644.3|5650.7|5644.7|5649.8|5643.8|3
1616501190000|2021-03-23 12:06:30|5650.8|5644.8|5652.1|5646.1|5652.1|5646.1|5650.8|5644.8|4
1616501200000|2021-03-23 12:06:40|5651.2|5645.2|5650|5644|5651.2|5645.2|5649.4|5643.4|2
1616501210000|2021-03-23 12:06:50|||||||||1
1616501220000|2021-03-23 12:07:00|5651|5645|5651.9|5645.9|5651.9|5645.9|5651|5645|1
1616501230000|2021-03-23 12:07:10|5652|5646|5651.9|5645.9|5652|5646|5651.9|5645.9|1
1616501240000|2021-03-23 12:07:20|5651.8|5645.8|5651.5|5645.5|5651.8|5645.8|5651.5|5645.5|0
1616501250000|2021-03-23 12:07:30|5650.4|5644.4|5649.5|5643.5|5650.4|5644.4|5649.5|5643.5|4
1616501260000|2021-03-23 12:07:40|5649.9|5643.9|5650.4|5644.4|5650.4|5644.4|5649.5|5643.5|2
1616501270000|2021-03-23 12:07:50|5650.9|5644.9|5651.9|5645.9|5651.9|5645.9|5650.9|5644.9|21
1616501280000|2021-03-23 12:08:00|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5650.4|5644.4|5
1616501290000|2021-03-23 12:08:10|5651.5|5645.5|5651.8|5645.8|5653.2|5647.2|5651.5|5645.5|9
1616501300000|2021-03-23 12:08:20|||||||||2
1616501310000|2021-03-23 12:08:30|5651.9|5645.9|5651.8|5645.8|5651.9|5645.9|5651.8|5645.8|1
1616501320000|2021-03-23 12:08:40|5651.4|5645.4|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|1
1616501340000|2021-03-23 12:09:00|5649.3|5643.3|5650.2|5644.2|5650.2|5644.2|5649.3|5643.3|51
1616501350000|2021-03-23 12:09:10|5650.6|5644.6|5651.3|5645.3|5651.3|5645.3|5650.6|5644.6|0
1616501360000|2021-03-23 12:09:20|5651.7|5645.7|5651.6|5645.6|5651.7|5645.7|5651.6|5645.6|4
1616501370000|2021-03-23 12:09:30|5652|5646|5646.8|5640.8|5652.1|5646.1|5644.7|5638.7|5
1616501380000|2021-03-23 12:09:40|5646.3|5640.3|5644|5638|5646.3|5640.3|5644|5638|6
1616501400000|2021-03-23 12:10:00|5644.5|5638.5|5644.9|5638.9|5646|5640|5644.5|5638.5|16
1616501410000|2021-03-23 12:10:10|5644.5|5638.5|5644.9|5638.9|5645.3|5639.3|5644.5|5638.5|2
1616501420000|2021-03-23 12:10:20|5645.1|5639.1|5640.5|5634.5|5645.1|5639.1|5640.5|5634.5|3
1616501430000|2021-03-23 12:10:30|5640.4|5634.4|5637|5631|5640.4|5634.4|5636.4|5630.4|6
1616501440000|2021-03-23 12:10:40|5636.6|5630.6|5635.2|5629.2|5636.6|5630.6|5635.2|5629.2|14
1616501450000|2021-03-23 12:10:50|5635.7|5629.7|5637.4|5631.4|5637.4|5631.4|5635.2|5629.2|12
1616501460000|2021-03-23 12:11:00|5637|5631|5638.9|5632.9|5638.9|5632.9|5636.7|5630.7|4
1616501470000|2021-03-23 12:11:10|5639.3|5633.3|5638.9|5632.9|5639.3|5633.3|5638.9|5632.9|1
1616501480000|2021-03-23 12:11:20|5638.5|5632.5|5638.8|5632.8|5638.8|5632.8|5637.9|5631.9|1
1616501490000|2021-03-23 12:11:30|5638.9|5632.9|5641.5|5635.5|5641.5|5635.5|5638.9|5632.9|1
1616501500000|2021-03-23 12:11:40|5641.7|5635.7|5641.5|5635.5|5641.9|5635.9|5641.5|5635.5|3
1616501510000|2021-03-23 12:11:50|5641.1|5635.1|5641|5635|5641.1|5635.1|5641|5635|1
1616501520000|2021-03-23 12:12:00|5639.8|5633.8|5639.7|5633.7|5639.8|5633.8|5639.7|5633.7|3
1616501530000|2021-03-23 12:12:10|5639.6|5633.6|5639.7|5633.7|5639.7|5633.7|5639.6|5633.6|0
1616501540000|2021-03-23 12:12:20|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|1
1616501550000|2021-03-23 12:12:30|5639.7|5633.7|5638.7|5632.7|5639.7|5633.7|5638.7|5632.7|3
1616501560000|2021-03-23 12:12:40|5637.9|5631.9|5637.7|5631.7|5637.9|5631.9|5637.3|5631.3|2
1616501570000|2021-03-23 12:12:50|5638.1|5632.1|5639.5|5633.5|5639.5|5633.5|5638.1|5632.1|2
1616501580000|2021-03-23 12:13:00|5639.1|5633.1|5637.7|5631.7|5639.1|5633.1|5637.7|5631.7|4
1616501590000|2021-03-23 12:13:10|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|1
1616501600000|2021-03-23 12:13:20|5637.7|5631.7|5637.7|5631.7|5637.8|5631.8|5637.7|5631.7|0
1616501620000|2021-03-23 12:13:40|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|1
1616501630000|2021-03-23 12:13:50|5639|5633|5639|5633|5639|5633|5639|5633|0
1616501640000|2021-03-23 12:14:00|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1616501650000|2021-03-23 12:14:10|5639.5|5633.5|5640.1|5634.1|5640.1|5634.1|5639.5|5633.5|0
1616501660000|2021-03-23 12:14:20|5636.5|5630.5|5634.6|5628.6|5636.5|5630.5|5634.1|5628.1|19
1616501680000|2021-03-23 12:14:40|5635.4|5629.4|5634.1|5628.1|5635.4|5629.4|5633.1|5627.1|2
1616501690000|2021-03-23 12:14:50|5634|5628|5631.6|5625.6|5634.5|5628.5|5631.1|5625.1|7
1616501700000|2021-03-23 12:15:00|5631.2|5625.2|5632.6|5626.6|5632.6|5626.6|5631.1|5625.1|13
1616501710000|2021-03-23 12:15:10|5632.1|5626.1|5632.6|5626.6|5632.6|5626.6|5632.1|5626.1|6
1616501720000|2021-03-23 12:15:20|5629.4|5623.4|5627.8|5621.8|5629.4|5623.4|5627.4|5621.4|30
1616501730000|2021-03-23 12:15:30|5627.3|5621.3|5627.2|5621.2|5627.3|5621.3|5627.1|5621.1|9
1616501740000|2021-03-23 12:15:40|5627.4|5621.4|5627.8|5621.8|5627.8|5621.8|5627.3|5621.3|2
1616501750000|2021-03-23 12:15:50|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|30
1616501760000|2021-03-23 12:16:00|5628.3|5622.3|5626.5|5620.5|5630.2|5624.2|5625.7|5619.7|7
1616501770000|2021-03-23 12:16:10|5626|5620|5628|5622|5628.5|5622.5|5626|5620|12
1616501780000|2021-03-23 12:16:20|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5625|5619|4
1616501790000|2021-03-23 12:16:30|5627.3|5621.3|5628.9|5622.9|5628.9|5622.9|5627.3|5621.3|5
1616501800000|2021-03-23 12:16:40|5629.5|5623.5|5630.5|5624.5|5631.8|5625.8|5629.5|5623.5|10
1616501810000|2021-03-23 12:16:50|5630.3|5624.3|5628.4|5622.4|5630.3|5624.3|5628.4|5622.4|6
1616501820000|2021-03-23 12:17:00|5628.3|5622.3|5629.9|5623.9|5629.9|5623.9|5628.2|5622.2|9
1616501830000|2021-03-23 12:17:10|5630|5624|5627.6|5621.6|5630.4|5624.4|5627.2|5621.2|7
1616501840000|2021-03-23 12:17:20|5627.7|5621.7|5629|5623|5629.1|5623.1|5627.7|5621.7|3
1616501850000|2021-03-23 12:17:30|5629.4|5623.4|5629|5623|5629.4|5623.4|5629|5623|1
1616501860000|2021-03-23 12:17:40|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|3
1616501870000|2021-03-23 12:17:50|5629.1|5623.1|5628.2|5622.2|5630.4|5624.4|5628.2|5622.2|18
1616501880000|2021-03-23 12:18:00|5629.1|5623.1|5628.3|5622.3|5629.2|5623.2|5628.3|5622.3|1
1616501890000|2021-03-23 12:18:10|5628.2|5622.2|5628.6|5622.6|5628.7|5622.7|5628.2|5622.2|4
1616501900000|2021-03-23 12:18:20|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|0
1616501910000|2021-03-23 12:18:30|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1616501920000|2021-03-23 12:18:40|5628.7|5622.7|5626.6|5620.6|5628.7|5622.7|5626|5620|3
1616501930000|2021-03-23 12:18:50|5628|5622|5627.7|5621.7|5628|5622|5627.7|5621.7|6
1616501940000|2021-03-23 12:19:00|5627.5|5621.5|5631.1|5625.1|5631.6|5625.6|5627.5|5621.5|5
1616501950000|2021-03-23 12:19:10|5630.7|5624.7|5628.4|5622.4|5630.7|5624.7|5628.4|5622.4|1
1616501960000|2021-03-23 12:19:20|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|1
1616501970000|2021-03-23 12:19:30|5629.9|5623.9|5630.3|5624.3|5630.3|5624.3|5629.9|5623.9|0
1616501980000|2021-03-23 12:19:40|5630.7|5624.7|5631.1|5625.1|5631.1|5625.1|5630.7|5624.7|2
1616501990000|2021-03-23 12:19:50|5631.5|5625.5|5629.5|5623.5|5631.7|5625.7|5627.9|5621.9|13
1616502000000|2021-03-23 12:20:00|5630.4|5624.4|5631.1|5625.1|5631.7|5625.7|5630.4|5624.4|5
1616502010000|2021-03-23 12:20:10|5631.2|5625.2|5631.9|5625.9|5631.9|5625.9|5631.2|5625.2|5
1616502020000|2021-03-23 12:20:20|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.3|5625.3|4
1616502030000|2021-03-23 12:20:30|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|2
1616502040000|2021-03-23 12:20:40|5632.2|5626.2|5632.5|5626.5|5632.5|5626.5|5632.2|5626.2|8
1616502050000|2021-03-23 12:20:50|5632.3|5626.3|5631.8|5625.8|5632.3|5626.3|5631.8|5625.8|17
1616502060000|2021-03-23 12:21:00|5632.3|5626.3|5631.8|5625.8|5632.3|5626.3|5631.8|5625.8|28
1616502070000|2021-03-23 12:21:10|5632.3|5626.3|5632.5|5626.5|5632.5|5626.5|5632.3|5626.3|27
1616502080000|2021-03-23 12:21:20|5632|5626|5630.8|5624.8|5632|5626|5629.9|5623.9|4
1616502090000|2021-03-23 12:21:30|5630.9|5624.9|5630.9|5624.9|5631.4|5625.4|5630.9|5624.9|0
1616502100000|2021-03-23 12:21:40|5631.4|5625.4|5629.9|5623.9|5631.4|5625.4|5629.9|5623.9|0
1616502110000|2021-03-23 12:21:50|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1616502120000|2021-03-23 12:22:00|5629.4|5623.4|5629.8|5623.8|5630.3|5624.3|5629.4|5623.4|12
1616502150000|2021-03-23 12:22:30|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|1
1616502160000|2021-03-23 12:22:40|5630.4|5624.4|5629.9|5623.9|5630.4|5624.4|5629.9|5623.9|1
1616502170000|2021-03-23 12:22:50|5630|5624|5630|5624|5630.4|5624.4|5630|5624|3
1616502180000|2021-03-23 12:23:00|5630.4|5624.4|5628.6|5622.6|5630.4|5624.4|5628.6|5622.6|6
1616502190000|2021-03-23 12:23:10|5629|5623|5629|5623|5629.5|5623.5|5629|5623|5
1616502200000|2021-03-23 12:23:20|5631.1|5625.1|5632|5626|5632|5626|5631.1|5625.1|12
1616502210000|2021-03-23 12:23:30|5631.5|5625.5|5630.6|5624.6|5631.5|5625.5|5630.2|5624.2|2
1616502220000|2021-03-23 12:23:40|5631|5625|5631|5625|5631.5|5625.5|5631|5625|1
1616502230000|2021-03-23 12:23:50|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|0
1616502240000|2021-03-23 12:24:00|5631.9|5625.9|5631.4|5625.4|5631.9|5625.9|5631.4|5625.4|0
1616502250000|2021-03-23 12:24:10|5630|5624|5629|5623|5630|5624|5628.8|5622.8|11
1616502260000|2021-03-23 12:24:20|5629.1|5623.1|5627.2|5621.2|5629.5|5623.5|5627.2|5621.2|8
1616502270000|2021-03-23 12:24:30|5627.7|5621.7|5620.3|5614.3|5627.7|5621.7|5619.4|5613.4|27
1616502280000|2021-03-23 12:24:40|5622.5|5616.5|5622.5|5616.5|5623.5|5617.5|5622.5|5616.5|9
1616502290000|2021-03-23 12:24:50|5623.9|5617.9|5626.5|5620.5|5626.5|5620.5|5623|5617|2
1616502300000|2021-03-23 12:25:00|5626.1|5620.1|5628.3|5622.3|5628.3|5622.3|5626.1|5620.1|1
1616502310000|2021-03-23 12:25:10|5626.8|5620.8|5624.3|5618.3|5626.8|5620.8|5624.3|5618.3|4
1616502320000|2021-03-23 12:25:20|5624.2|5618.2|5624.3|5618.3|5624.3|5618.3|5623.8|5617.8|1
1616502330000|2021-03-23 12:25:30|5624.2|5618.2|5624.3|5618.3|5624.3|5618.3|5623.4|5617.4|2
1616502340000|2021-03-23 12:25:40|5624.4|5618.4|5625.9|5619.9|5625.9|5619.9|5624.4|5618.4|1
1616502350000|2021-03-23 12:25:50|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1616502360000|2021-03-23 12:26:00|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|0
1616502370000|2021-03-23 12:26:10|5624.1|5618.1|5623.9|5617.9|5624.1|5618.1|5623.9|5617.9|4
1616502380000|2021-03-23 12:26:20|5624.3|5618.3|5625.5|5619.5|5625.5|5619.5|5624.3|5618.3|5
1616502390000|2021-03-23 12:26:30|5625.9|5619.9|5626.9|5620.9|5626.9|5620.9|5625.9|5619.9|0
1616502400000|2021-03-23 12:26:40|5626.5|5620.5|5626.5|5620.5|5626.5|5620.5|5626.5|5620.5|0
1616502410000|2021-03-23 12:26:50|5627|5621|5625.8|5619.8|5627|5621|5623.9|5617.9|14
1616502420000|2021-03-23 12:27:00|5625.7|5619.7|5626.6|5620.6|5626.6|5620.6|5625.7|5619.7|3
1616502440000|2021-03-23 12:27:20|5626.1|5620.1|5624.2|5618.2|5626.1|5620.1|5624.2|5618.2|7
1616502450000|2021-03-23 12:27:30|5623.8|5617.8|5624.2|5618.2|5624.2|5618.2|5623.8|5617.8|1
1616502460000|2021-03-23 12:27:40|5625.1|5619.1|5625.6|5619.6|5625.6|5619.6|5625.1|5619.1|10
1616502470000|2021-03-23 12:27:50|5625.2|5619.2|5626|5620|5626|5620|5625.2|5619.2|3
1616502480000|2021-03-23 12:28:00|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|0
1616502490000|2021-03-23 12:28:10|5624.3|5618.3|5624.2|5618.2|5624.3|5618.3|5624.2|5618.2|0
1616502500000|2021-03-23 12:28:20|5625.6|5619.6|5625.5|5619.5|5626|5620|5625.5|5619.5|2
1616502510000|2021-03-23 12:28:30|5625.1|5619.1|5624.6|5618.6|5625.1|5619.1|5624.6|5618.6|3
1616502520000|2021-03-23 12:28:40|5624.7|5618.7|5624.3|5618.3|5624.7|5618.7|5624.3|5618.3|0
1616502530000|2021-03-23 12:28:50|5624.8|5618.8|5626.1|5620.1|5626.1|5620.1|5624.8|5618.8|1
1616502540000|2021-03-23 12:29:00|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|1
1616502550000|2021-03-23 12:29:10|5626.5|5620.5|5625.2|5619.2|5626.5|5620.5|5625.1|5619.1|4
1616502560000|2021-03-23 12:29:20|5624.7|5618.7|5624.2|5618.2|5625.1|5619.1|5623.8|5617.8|3
1616502580000|2021-03-23 12:29:40|5624.6|5618.6|5623.8|5617.8|5624.6|5618.6|5623.8|5617.8|3
1616502590000|2021-03-23 12:29:50|5622.3|5616.3|5622.4|5616.4|5622.4|5616.4|5622.3|5616.3|6
1616502600000|2021-03-23 12:30:00|5625.4|5619.4|5623.6|5617.6|5626|5620|5623.6|5617.6|4
1616502610000|2021-03-23 12:30:10|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1616502620000|2021-03-23 12:30:20|5624.6|5618.6|5625.6|5619.6|5625.6|5619.6|5624.6|5618.6|2
1616502630000|2021-03-23 12:30:30|5625.2|5619.2|5627.9|5621.9|5627.9|5621.9|5624.7|5618.7|31
1616502640000|2021-03-23 12:30:40|5628.5|5622.5|5625.7|5619.7|5628.5|5622.5|5625.7|5619.7|7
1616502650000|2021-03-23 12:30:50|5626.9|5620.9|5626.5|5620.5|5626.9|5620.9|5626.5|5620.5|3
1616502660000|2021-03-23 12:31:00|5626.1|5620.1|5626.5|5620.5|5626.5|5620.5|5626.1|5620.1|1
1616502670000|2021-03-23 12:31:10|5626.1|5620.1|5625.1|5619.1|5626.1|5620.1|5625.1|5619.1|6
1616502680000|2021-03-23 12:31:20|5624.7|5618.7|5623.7|5617.7|5624.7|5618.7|5623.7|5617.7|1
1616502690000|2021-03-23 12:31:30|5624.2|5618.2|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|1
1616502700000|2021-03-23 12:31:40|5623.6|5617.6|5620.5|5614.5|5623.6|5617.6|5620.5|5614.5|8
1616502710000|2021-03-23 12:31:50|5620.9|5614.9|5618.7|5612.7|5620.9|5614.9|5618.3|5612.3|15
1616502720000|2021-03-23 12:32:00|5619.1|5613.1|5615.9|5609.9|5619.2|5613.2|5615.9|5609.9|21
1616502730000|2021-03-23 12:32:10|5614.7|5608.7|5613|5607|5614.7|5608.7|5613|5607|12
1616502740000|2021-03-23 12:32:20|5611.8|5605.8|5611.4|5605.4|5612.2|5606.2|5611.3|5605.3|3
1616502750000|2021-03-23 12:32:30|5611.8|5605.8|5614.8|5608.8|5614.8|5608.8|5611.4|5605.4|35
1616502760000|2021-03-23 12:32:40|5614.7|5608.7|5613.3|5607.3|5614.7|5608.7|5613.3|5607.3|46
1616502770000|2021-03-23 12:32:50|5614.9|5608.9|5614.9|5608.9|5614.9|5608.9|5614.9|5608.9|5
1616502780000|2021-03-23 12:33:00|5614.8|5608.8|5617.2|5611.2|5617.2|5611.2|5614.8|5608.8|17
1616502790000|2021-03-23 12:33:10|5618.2|5612.2|5617.8|5611.8|5618.3|5612.3|5617.8|5611.8|2
1616502800000|2021-03-23 12:33:20|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|4
1616502810000|2021-03-23 12:33:30|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|2
1616502820000|2021-03-23 12:33:40|5619.4|5613.4|5619.3|5613.3|5619.4|5613.4|5618.8|5612.8|2
1616502830000|2021-03-23 12:33:50|5619.8|5613.8|5620.8|5614.8|5620.8|5614.8|5619.8|5613.8|7
1616502840000|2021-03-23 12:34:00|5620.3|5614.3|5619.3|5613.3|5620.3|5614.3|5619.3|5613.3|4
1616502860000|2021-03-23 12:34:20|5619.4|5613.4|5620.3|5614.3|5620.3|5614.3|5619.4|5613.4|6
1616502870000|2021-03-23 12:34:30|5620.7|5614.7|5620.3|5614.3|5620.7|5614.7|5620.3|5614.3|1
1616502880000|2021-03-23 12:34:40|5619.9|5613.9|5620.3|5614.3|5620.3|5614.3|5619.9|5613.9|1
1616502890000|2021-03-23 12:34:50|5619.8|5613.8|5619.3|5613.3|5619.8|5613.8|5619.3|5613.3|1
1616502900000|2021-03-23 12:35:00|5618.8|5612.8|5619.3|5613.3|5619.3|5613.3|5618.8|5612.8|0
1616502920000|2021-03-23 12:35:20|5619.8|5613.8|5620.8|5614.8|5620.8|5614.8|5619.8|5613.8|4
1616502930000|2021-03-23 12:35:30|5619.8|5613.8|5620.3|5614.3|5620.3|5614.3|5619.8|5613.8|10
1616502940000|2021-03-23 12:35:40|5620.8|5614.8|5621.2|5615.2|5621.2|5615.2|5620.8|5614.8|6
1616502950000|2021-03-23 12:35:50|5622|5616|5621.2|5615.2|5622.2|5616.2|5621.2|5615.2|0
1616502970000|2021-03-23 12:36:10|5620.7|5614.7|5621.7|5615.7|5622.6|5616.6|5620.7|5614.7|9
1616502980000|2021-03-23 12:36:20|5622.1|5616.1|5622.2|5616.2|5622.2|5616.2|5622.1|5616.1|1
1616502990000|2021-03-23 12:36:30|5623.1|5617.1|5623|5617|5623.1|5617.1|5623|5617|1
1616503000000|2021-03-23 12:36:40|5622.5|5616.5|5623|5617|5623|5617|5622.5|5616.5|0
1616503020000|2021-03-23 12:37:00|5622.6|5616.6|5619.7|5613.7|5622.6|5616.6|5618.9|5612.9|21
1616503030000|2021-03-23 12:37:10|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1616503040000|2021-03-23 12:37:20|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|4
1616503050000|2021-03-23 12:37:30|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|0
1616503060000|2021-03-23 12:37:40|5618.7|5612.7|5618.3|5612.3|5619.2|5613.2|5618.3|5612.3|2
1616503070000|2021-03-23 12:37:50|5617.1|5611.1|5617.1|5611.1|5617.2|5611.2|5616.7|5610.7|19
1616503080000|2021-03-23 12:38:00|5617.5|5611.5|5618|5612|5618|5612|5617.5|5611.5|1
1616503090000|2021-03-23 12:38:10|5618.6|5612.6|5620.1|5614.1|5620.1|5614.1|5618.6|5612.6|17
1616503100000|2021-03-23 12:38:20|5623.1|5617.1|5622|5616|5623.9|5617.9|5622|5616|49
1616503110000|2021-03-23 12:38:30|5620.1|5614.1|5620.9|5614.9|5620.9|5614.9|5620|5614|1
1616503120000|2021-03-23 12:38:40|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|0
1616503130000|2021-03-23 12:38:50|5621.1|5615.1|5621.2|5615.2|5621.2|5615.2|5621.1|5615.1|1
1616503140000|2021-03-23 12:39:00|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|1
1616503150000|2021-03-23 12:39:10|5621.3|5615.3|5620.7|5614.7|5622.2|5616.2|5620.7|5614.7|4
1616503160000|2021-03-23 12:39:20|5620.3|5614.3|5619.8|5613.8|5620.3|5614.3|5619.8|5613.8|3
1616503180000|2021-03-23 12:39:40|||||||||1
1616503190000|2021-03-23 12:39:50|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|0
1616503200000|2021-03-23 12:40:00|5619.8|5613.8|5620.2|5614.2|5620.2|5614.2|5619.8|5613.8|2
1616503210000|2021-03-23 12:40:10|5619.8|5613.8|5619|5613|5619.9|5613.9|5619|5613|6
1616503220000|2021-03-23 12:40:20|5620|5614|5620|5614|5620|5614|5620|5614|3
1616503260000|2021-03-23 12:41:00|5618.5|5612.5|5619.9|5613.9|5619.9|5613.9|5618.5|5612.5|9
1616503270000|2021-03-23 12:41:10|5620.3|5614.3|5620.4|5614.4|5620.4|5614.4|5620.3|5614.3|2
1616503280000|2021-03-23 12:41:20|5620|5614|5620.5|5614.5|5620.8|5614.8|5620|5614|6
1616503300000|2021-03-23 12:41:40|5620.6|5614.6|5621|5615|5621|5615|5620.6|5614.6|1
1616503310000|2021-03-23 12:41:50|5620.6|5614.6|5620.5|5614.5|5620.6|5614.6|5620.5|5614.5|2
1616503320000|2021-03-23 12:42:00|||||||||1
1616503330000|2021-03-23 12:42:10|5620.9|5614.9|5621|5615|5621|5615|5620.9|5614.9|2
1616503340000|2021-03-23 12:42:20|5621.5|5615.5|5622|5616|5622|5616|5621|5615|4
1616503350000|2021-03-23 12:42:30|5621.6|5615.6|5622|5616|5622|5616|5621.6|5615.6|1
1616503360000|2021-03-23 12:42:40|5622.5|5616.5|5622|5616|5622.5|5616.5|5622|5616|3
1616503370000|2021-03-23 12:42:50|5622.4|5616.4|5623.8|5617.8|5623.8|5617.8|5622.4|5616.4|9
1616503380000|2021-03-23 12:43:00|5624|5618|5624.4|5618.4|5624.4|5618.4|5623.5|5617.5|2
1616503390000|2021-03-23 12:43:10|||||||||1
1616503400000|2021-03-23 12:43:20|5626.7|5620.7|5628.6|5622.6|5629|5623|5626.7|5620.7|49
1616503410000|2021-03-23 12:43:30|5628.7|5622.7|5629.8|5623.8|5629.8|5623.8|5628.7|5622.7|0
1616503420000|2021-03-23 12:43:40|5630.2|5624.2|5631.7|5625.7|5631.9|5625.9|5630.2|5624.2|2
1616503430000|2021-03-23 12:43:50|5631.8|5625.8|5631.2|5625.2|5631.8|5625.8|5629.9|5623.9|6
1616503440000|2021-03-23 12:44:00|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|1
1616503450000|2021-03-23 12:44:10|5628.9|5622.9|5633.9|5627.9|5633.9|5627.9|5628.8|5622.8|4
1616503460000|2021-03-23 12:44:20|5634.4|5628.4|5634.9|5628.9|5636.4|5630.4|5634.4|5628.4|9
1616503470000|2021-03-23 12:44:30|5635.4|5629.4|5635.9|5629.9|5635.9|5629.9|5635.4|5629.4|0
1616503480000|2021-03-23 12:44:40|5635.4|5629.4|5634.9|5628.9|5635.4|5629.4|5634.9|5628.9|3
1616503490000|2021-03-23 12:44:50|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|2
1616506200000|2021-03-23 13:30:00|5631.1|5625.1|5646.1|5640.1|5659.9|5653.9|5630.7|5624.7|373
1616506210000|2021-03-23 13:30:10|5645.6|5639.6|5647.8|5641.8|5652.3|5646.3|5643.5|5637.5|61
1616506220000|2021-03-23 13:30:20|5646.9|5640.9|5638.7|5632.7|5646.9|5640.9|5631.5|5625.5|92
1616506230000|2021-03-23 13:30:30|5638.3|5632.3|5633|5627|5638.3|5632.3|5632.7|5626.7|23
1616506240000|2021-03-23 13:30:40|5632.5|5626.5|5629.1|5623.1|5632.5|5626.5|5626.8|5620.8|52
1616506250000|2021-03-23 13:30:50|5629.9|5623.9|5629.5|5623.5|5635.3|5629.3|5629.3|5623.3|31
1616506260000|2021-03-23 13:31:00|5630.9|5624.9|5626.9|5620.9|5633.3|5627.3|5626.9|5620.9|24
1616506270000|2021-03-23 13:31:10|5626.6|5620.6|5621.9|5615.9|5626.6|5620.6|5619.4|5613.4|71
1616506280000|2021-03-23 13:31:20|5622.9|5616.9|5619.6|5613.6|5622.9|5616.9|5614.2|5608.2|47
1616506290000|2021-03-23 13:31:30|5620|5614|5618|5612|5623.8|5617.8|5615.1|5609.1|38
1616506300000|2021-03-23 13:31:40|5618.1|5612.1|5619.1|5613.1|5619.2|5613.2|5617.2|5611.2|25
1616506310000|2021-03-23 13:31:50|5618.5|5612.5|5625.1|5619.1|5627.8|5621.8|5618.5|5612.5|59
1616506320000|2021-03-23 13:32:00|5623.4|5617.4|5623.1|5617.1|5625.7|5619.7|5618.2|5612.2|73
1616506330000|2021-03-23 13:32:10|5623.3|5617.3|5621.1|5615.1|5624.1|5618.1|5621.1|5615.1|13
1616506340000|2021-03-23 13:32:20|5621.5|5615.5|5619.1|5613.1|5622.1|5616.1|5618.1|5612.1|15
1616506350000|2021-03-23 13:32:30|5618.7|5612.7|5613.6|5607.6|5618.7|5612.7|5613.5|5607.5|47
1616506360000|2021-03-23 13:32:40|5614|5608|5610.2|5604.2|5614.1|5608.1|5607.3|5601.3|78
1616506370000|2021-03-23 13:32:50|5610.3|5604.3|5605.4|5599.4|5610.3|5604.3|5604|5598|45
1616506380000|2021-03-23 13:33:00|5606.5|5600.5|5602.4|5596.4|5606.5|5600.5|5600.4|5594.4|72
1616506390000|2021-03-23 13:33:10|5602.9|5596.9|5595.9|5589.9|5602.9|5596.9|5595.4|5589.4|64
1616506400000|2021-03-23 13:33:20|5595.4|5589.4|5596.3|5590.3|5597.4|5591.4|5593.9|5587.9|51
1616506410000|2021-03-23 13:33:30|5595.9|5589.9|5603.1|5597.1|5603.1|5597.1|5595.4|5589.4|41
1616506420000|2021-03-23 13:33:40|5604.6|5598.6|5605.5|5599.5|5608.7|5602.7|5603.7|5597.7|46
1616506430000|2021-03-23 13:33:50|5605.7|5599.7|5615.2|5609.2|5615.2|5609.2|5605.6|5599.6|34
1616506440000|2021-03-23 13:34:00|5614.3|5608.3|5611.2|5605.2|5614.3|5608.3|5607.5|5601.5|68
1616506450000|2021-03-23 13:34:10|5611.6|5605.6|5614.8|5608.8|5615.8|5609.8|5607.3|5601.3|28
1616506460000|2021-03-23 13:34:20|5614.2|5608.2|5614.3|5608.3|5618|5612|5612.3|5606.3|27
1616506470000|2021-03-23 13:34:30|5615.3|5609.3|5619.5|5613.5|5619.5|5613.5|5614.8|5608.8|45
1616506480000|2021-03-23 13:34:40|5619.1|5613.1|5615.8|5609.8|5619.1|5613.1|5615.8|5609.8|34
1616506490000|2021-03-23 13:34:50|5615|5609|5613.7|5607.7|5615|5609|5612.3|5606.3|30
1616506500000|2021-03-23 13:35:00|5614.2|5608.2|5609.2|5603.2|5619.2|5613.2|5606.4|5600.4|59
1616506510000|2021-03-23 13:35:10|5609.3|5603.3|5607|5601|5610.2|5604.2|5604.1|5598.1|31
1616506520000|2021-03-23 13:35:20|5607.5|5601.5|5608.9|5602.9|5609.1|5603.1|5604.8|5598.8|21
1616506530000|2021-03-23 13:35:30|5609.3|5603.3|5605.1|5599.1|5609.9|5603.9|5605.1|5599.1|42
1616506540000|2021-03-23 13:35:40|5605.2|5599.2|5605.3|5599.3|5608.3|5602.3|5604|5598|41
1616506550000|2021-03-23 13:35:50|5605.4|5599.4|5604.3|5598.3|5606.3|5600.3|5603.4|5597.4|19
1616506560000|2021-03-23 13:36:00|5603.8|5597.8|5599.8|5593.8|5603.8|5597.8|5599.2|5593.2|60
1616506570000|2021-03-23 13:36:10|5599.4|5593.4|5598.3|5592.3|5600.8|5594.8|5597.5|5591.5|21
1616506580000|2021-03-23 13:36:20|5598.5|5592.5|5602.9|5596.9|5603.6|5597.6|5598.5|5592.5|14
1616506590000|2021-03-23 13:36:30|5602.8|5596.8|5601.4|5595.4|5603.1|5597.1|5601.4|5595.4|24
1616506600000|2021-03-23 13:36:40|5602.8|5596.8|5601.1|5595.1|5602.8|5596.8|5599.3|5593.3|45
1616506610000|2021-03-23 13:36:50|5599.4|5593.4|5606|5600|5606|5600|5599.1|5593.1|26
1616506620000|2021-03-23 13:37:00|5606.1|5600.1|5609.1|5603.1|5610.1|5604.1|5598.9|5592.9|48
1616506630000|2021-03-23 13:37:10|5609|5603|5607.1|5601.1|5609|5603|5606.2|5600.2|27
1616506640000|2021-03-23 13:37:20|5607.7|5601.7|5615.1|5609.1|5617|5611|5607.7|5601.7|75
1616506650000|2021-03-23 13:37:30|5614.6|5608.6|5616.3|5610.3|5620.6|5614.6|5614.6|5608.6|29
1616506660000|2021-03-23 13:37:40|5615.5|5609.5|5616.3|5610.3|5616.5|5610.5|5615|5609|8
1616506670000|2021-03-23 13:37:50|5615.9|5609.9|5613.8|5607.8|5615.9|5609.9|5613.4|5607.4|16
1616506680000|2021-03-23 13:38:00|5616.3|5610.3|5616.1|5610.1|5617.6|5611.6|5614.8|5608.8|32
1616506690000|2021-03-23 13:38:10|5620.5|5614.5|5621|5615|5621.8|5615.8|5620.5|5614.5|21
1616506700000|2021-03-23 13:38:20|5621.5|5615.5|5619.6|5613.6|5622.4|5616.4|5617.6|5611.6|35
1616506710000|2021-03-23 13:38:30|5620.1|5614.1|5621.1|5615.1|5622.1|5616.1|5619.6|5613.6|29
1616506720000|2021-03-23 13:38:40|5620.7|5614.7|5625.1|5619.1|5625.3|5619.3|5620.7|5614.7|17
1616506730000|2021-03-23 13:38:50|5624.3|5618.3|5624.1|5618.1|5624.3|5618.3|5621.3|5615.3|21
1616506740000|2021-03-23 13:39:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5621.7|5615.7|8
1616506750000|2021-03-23 13:39:10|5624.1|5618.1|5620.3|5614.3|5624.6|5618.6|5620.3|5614.3|19
1616506760000|2021-03-23 13:39:20|5619.9|5613.9|5625|5619|5625.1|5619.1|5618.9|5612.9|84
1616506770000|2021-03-23 13:39:30|5627|5621|5627.3|5621.3|5627.3|5621.3|5625|5619|35
1616506780000|2021-03-23 13:39:40|5627.2|5621.2|5629.9|5623.9|5631.5|5625.5|5627.2|5621.2|60
1616506790000|2021-03-23 13:39:50|5629.8|5623.8|5632.8|5626.8|5633.2|5627.2|5627.9|5621.9|17
1616506800000|2021-03-23 13:40:00|5632.2|5626.2|5627|5621|5632.2|5626.2|5626.9|5620.9|25
1616506810000|2021-03-23 13:40:10|5626.5|5620.5|5627.8|5621.8|5628.9|5622.9|5626.4|5620.4|19
1616506820000|2021-03-23 13:40:20|5627.9|5621.9|5626.9|5620.9|5630|5624|5626.9|5620.9|3
1616506830000|2021-03-23 13:40:30|5627|5621|5625|5619|5627|5621|5625|5619|5
1616506840000|2021-03-23 13:40:40|5624.9|5618.9|5622|5616|5625|5619|5622|5616|11
1616506850000|2021-03-23 13:40:50|5622.4|5616.4|5619.1|5613.1|5622.4|5616.4|5619|5613|10
1616506860000|2021-03-23 13:41:00|5619|5613|5615.8|5609.8|5619|5613|5615.8|5609.8|14
1616506870000|2021-03-23 13:41:10|5615.3|5609.3|5617.3|5611.3|5617.7|5611.7|5615.1|5609.1|26
1616506880000|2021-03-23 13:41:20|5617.7|5611.7|5621.5|5615.5|5621.5|5615.5|5617.1|5611.1|22
1616506890000|2021-03-23 13:41:30|5624|5618|5624.8|5618.8|5627.7|5621.7|5623|5617|30
1616506900000|2021-03-23 13:41:40|5623.8|5617.8|5625.9|5619.9|5626.4|5620.4|5623.7|5617.7|6
1616506910000|2021-03-23 13:41:50|5626.3|5620.3|5626|5620|5628.2|5622.2|5626|5620|24
1616506920000|2021-03-23 13:42:00|5627.9|5621.9|5627.4|5621.4|5628|5622|5626.4|5620.4|30
1616506930000|2021-03-23 13:42:10|5627.8|5621.8|5629.9|5623.9|5629.9|5623.9|5626.9|5620.9|21
1616506940000|2021-03-23 13:42:20|5630.3|5624.3|5621.3|5615.3|5630.9|5624.9|5621.3|5615.3|19
1616506950000|2021-03-23 13:42:30|5621.7|5615.7|5623.3|5617.3|5624.3|5618.3|5621.7|5615.7|11
1616506960000|2021-03-23 13:42:40|5624.2|5618.2|5621.8|5615.8|5624.3|5618.3|5621.8|5615.8|6
1616506970000|2021-03-23 13:42:50|5621.3|5615.3|5624.3|5618.3|5624.4|5618.4|5621.3|5615.3|15
1616506980000|2021-03-23 13:43:00|5623.1|5617.1|5627.9|5621.9|5627.9|5621.9|5621.5|5615.5|15
1616506990000|2021-03-23 13:43:10|5632.2|5626.2|5630.3|5624.3|5633.9|5627.9|5630.3|5624.3|15
1616507000000|2021-03-23 13:43:20|5629.9|5623.9|5633.1|5627.1|5633.6|5627.6|5629.7|5623.7|16
1616507010000|2021-03-23 13:43:30|5638.2|5632.2|5637.1|5631.1|5638.3|5632.3|5635.3|5629.3|13
1616507020000|2021-03-23 13:43:40|5637.4|5631.4|5635|5629|5637.4|5631.4|5635|5629|8
1616507030000|2021-03-23 13:43:50|5638.3|5632.3|5636.9|5630.9|5641.2|5635.2|5636.4|5630.4|51
1616507040000|2021-03-23 13:44:00|5635.9|5629.9|5632.1|5626.1|5635.9|5629.9|5631.2|5625.2|34
1616507050000|2021-03-23 13:44:10|5634.3|5628.3|5640|5634|5640.4|5634.4|5633.3|5627.3|41
1616507060000|2021-03-23 13:44:20|5639.9|5633.9|5642.5|5636.5|5642.5|5636.5|5638.5|5632.5|13
1616507070000|2021-03-23 13:44:30|5643.8|5637.8|5640.9|5634.9|5643.8|5637.8|5640.9|5634.9|23
1616507080000|2021-03-23 13:44:40|5639.9|5633.9|5639.5|5633.5|5640.4|5634.4|5639.5|5633.5|7
1616507090000|2021-03-23 13:44:50|5639.1|5633.1|5640.7|5634.7|5641.7|5635.7|5636.6|5630.6|19
1616507100000|2021-03-23 13:45:00|5640.2|5634.2|5640.2|5634.2|5642.1|5636.1|5639.4|5633.4|26
1616507110000|2021-03-23 13:45:10|5639.8|5633.8|5642.7|5636.7|5643.2|5637.2|5639.8|5633.8|24
1616507120000|2021-03-23 13:45:20|5642.8|5636.8|5642.2|5636.2|5644.2|5638.2|5642.2|5636.2|31
1616507130000|2021-03-23 13:45:30|5641.6|5635.6|5642.2|5636.2|5642.3|5636.3|5641.1|5635.1|12
1616507140000|2021-03-23 13:45:40|5642.7|5636.7|5649.1|5643.1|5649.9|5643.9|5641.7|5635.7|26
1616507150000|2021-03-23 13:45:50|5648.7|5642.7|5649.1|5643.1|5649.6|5643.6|5648.3|5642.3|49
1616507160000|2021-03-23 13:46:00|5648.7|5642.7|5648.3|5642.3|5648.7|5642.7|5648.1|5642.1|28
1616507170000|2021-03-23 13:46:10|5649.2|5643.2|5652|5646|5653.3|5647.3|5648.3|5642.3|40
1616507180000|2021-03-23 13:46:20|5653|5647|5653.8|5647.8|5654.8|5648.8|5652|5646|31
1616507190000|2021-03-23 13:46:30|5652.8|5646.8|5655.3|5649.3|5656|5650|5652.8|5646.8|39
1616507200000|2021-03-23 13:46:40|5655.7|5649.7|5658.3|5652.3|5660.1|5654.1|5655.3|5649.3|32
1616507210000|2021-03-23 13:46:50|5658.6|5652.6|5659.1|5653.1|5662|5656|5658.3|5652.3|27
1616507220000|2021-03-23 13:47:00|5660.3|5654.3|5652.9|5646.9|5660.3|5654.3|5651.4|5645.4|63
1616507230000|2021-03-23 13:47:10|5652.5|5646.5|5651.5|5645.5|5653.7|5647.7|5651.5|5645.5|12
1616507240000|2021-03-23 13:47:20|5651.9|5645.9|5650.1|5644.1|5651.9|5645.9|5650|5644|24
1616507250000|2021-03-23 13:47:30|5650.9|5644.9|5650.5|5644.5|5651|5645|5649.2|5643.2|19
1616507260000|2021-03-23 13:47:40|5650.4|5644.4|5650.5|5644.5|5650.5|5644.5|5650|5644|5
1616507270000|2021-03-23 13:47:50|5650.4|5644.4|5650|5644|5652.4|5646.4|5649.2|5643.2|38
1616507280000|2021-03-23 13:48:00|5648.8|5642.8|5639|5633|5648.8|5642.8|5638.3|5632.3|53
1616507290000|2021-03-23 13:48:10|5638.7|5632.7|5641.2|5635.2|5641.3|5635.3|5637.5|5631.5|29
1616507300000|2021-03-23 13:48:20|5640.8|5634.8|5634.8|5628.8|5640.8|5634.8|5634.3|5628.3|35
1616507310000|2021-03-23 13:48:30|5634.3|5628.3|5632.8|5626.8|5634.9|5628.9|5631.3|5625.3|20
1616507320000|2021-03-23 13:48:40|5633.2|5627.2|5631.8|5625.8|5635.6|5629.6|5631.3|5625.3|64
1616507330000|2021-03-23 13:48:50|5632.2|5626.2|5635.1|5629.1|5635.2|5629.2|5632.2|5626.2|28
1616507340000|2021-03-23 13:49:00|5635.2|5629.2|5636.2|5630.2|5638|5632|5633.7|5627.7|18
1616507350000|2021-03-23 13:49:10|5635.7|5629.7|5639|5633|5639|5633|5635.7|5629.7|13
1616507360000|2021-03-23 13:49:20|5639.4|5633.4|5639|5633|5639.8|5633.8|5637.6|5631.6|9
1616507370000|2021-03-23 13:49:30|5638.6|5632.6|5639|5633|5639.4|5633.4|5638.6|5632.6|5
1616507380000|2021-03-23 13:49:40|5638|5632|5639|5633|5642|5636|5636.6|5630.6|15
1616507390000|2021-03-23 13:49:50|5639.5|5633.5|5639|5633|5640.9|5634.9|5638.5|5632.5|7
1616507400000|2021-03-23 13:50:00|5638.5|5632.5|5635.4|5629.4|5638.5|5632.5|5634.5|5628.5|29
1616507410000|2021-03-23 13:50:10|5635.3|5629.3|5638.2|5632.2|5639.1|5633.1|5635.3|5629.3|17
1616507420000|2021-03-23 13:50:20|5637.7|5631.7|5640.4|5634.4|5642.4|5636.4|5637.7|5631.7|14
1616507430000|2021-03-23 13:50:30|5640.5|5634.5|5639.9|5633.9|5640.9|5634.9|5639.4|5633.4|8
1616507440000|2021-03-23 13:50:40|5638.9|5632.9|5637.7|5631.7|5638.9|5632.9|5635.3|5629.3|24
1616507450000|2021-03-23 13:50:50|5638.7|5632.7|5640.2|5634.2|5641.7|5635.7|5636.8|5630.8|50
1616507460000|2021-03-23 13:51:00|5641.1|5635.1|5641.7|5635.7|5642.1|5636.1|5638.5|5632.5|40
1616507470000|2021-03-23 13:51:10|5641.5|5635.5|5640.2|5634.2|5641.7|5635.7|5640.1|5634.1|39
1616507480000|2021-03-23 13:51:20|5640.1|5634.1|5636.8|5630.8|5640.1|5634.1|5636.8|5630.8|7
1616507490000|2021-03-23 13:51:30|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|4
1616507500000|2021-03-23 13:51:40|5634.2|5628.2|5631.8|5625.8|5634.2|5628.2|5631.8|5625.8|34
1616507510000|2021-03-23 13:51:50|5631.9|5625.9|5636.7|5630.7|5636.7|5630.7|5631.9|5625.9|16
1616507520000|2021-03-23 13:52:00|5636.2|5630.2|5640.2|5634.2|5640.2|5634.2|5636.2|5630.2|29
1616507530000|2021-03-23 13:52:10|5640.6|5634.6|5639.7|5633.7|5642.7|5636.7|5639.7|5633.7|28
1616507540000|2021-03-23 13:52:20|5639.2|5633.2|5640.2|5634.2|5641.7|5635.7|5639.2|5633.2|23
1616507550000|2021-03-23 13:52:30|5640.7|5634.7|5638.3|5632.3|5640.7|5634.7|5637.7|5631.7|11
1616507560000|2021-03-23 13:52:40|5639.6|5633.6|5640.1|5634.1|5640.2|5634.2|5639.6|5633.6|12
1616507570000|2021-03-23 13:52:50|5639.6|5633.6|5638.1|5632.1|5639.6|5633.6|5638.1|5632.1|9
1616507580000|2021-03-23 13:53:00|5637.6|5631.6|5634.8|5628.8|5637.6|5631.6|5633.8|5627.8|17
1616507590000|2021-03-23 13:53:10|5634.7|5628.7|5636.8|5630.8|5638.1|5632.1|5633.8|5627.8|23
1616507600000|2021-03-23 13:53:20|5637.8|5631.8|5639.6|5633.6|5639.6|5633.6|5637.4|5631.4|7
1616507610000|2021-03-23 13:53:30|5638.8|5632.8|5639.1|5633.1|5639.7|5633.7|5638.8|5632.8|9
1616507620000|2021-03-23 13:53:40|5640.1|5634.1|5641.1|5635.1|5641.1|5635.1|5639.6|5633.6|5
1616507630000|2021-03-23 13:53:50|5640.6|5634.6|5640.5|5634.5|5641|5635|5640.5|5634.5|5
1616507640000|2021-03-23 13:54:00|5637.6|5631.6|5639.6|5633.6|5640.1|5634.1|5635.6|5629.6|23
1616507650000|2021-03-23 13:54:10|5638.8|5632.8|5637.2|5631.2|5638.8|5632.8|5636.8|5630.8|7
1616507660000|2021-03-23 13:54:20|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5634.3|5628.3|18
1616507670000|2021-03-23 13:54:30|5637.3|5631.3|5634.9|5628.9|5638.2|5632.2|5634.9|5628.9|22
1616507680000|2021-03-23 13:54:40|5635.3|5629.3|5633.8|5627.8|5635.3|5629.3|5633.3|5627.3|6
1616507690000|2021-03-23 13:54:50|5633.9|5627.9|5634.4|5628.4|5635.2|5629.2|5633.8|5627.8|3
1616507700000|2021-03-23 13:55:00|5634.3|5628.3|5632.8|5626.8|5634.8|5628.8|5632.3|5626.3|31
1616507710000|2021-03-23 13:55:10|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|28
1616507720000|2021-03-23 13:55:20|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|3
1616507730000|2021-03-23 13:55:30|5636.6|5630.6|5636.2|5630.2|5636.6|5630.6|5635.2|5629.2|7
1616507740000|2021-03-23 13:55:40|5636.6|5630.6|5637.1|5631.1|5638.6|5632.6|5636.6|5630.6|6
1616507750000|2021-03-23 13:55:50|5637|5631|5637.5|5631.5|5638|5632|5637|5631|6
1616507760000|2021-03-23 13:56:00|5637|5631|5633.6|5627.6|5637|5631|5633.6|5627.6|17
1616507770000|2021-03-23 13:56:10|5633.1|5627.1|5631.2|5625.2|5633.1|5627.1|5631.2|5625.2|28
1616507780000|2021-03-23 13:56:20|5631.3|5625.3|5630.8|5624.8|5631.3|5625.3|5629.8|5623.8|18
1616507790000|2021-03-23 13:56:30|5630.3|5624.3|5630.3|5624.3|5631.8|5625.8|5630.3|5624.3|17
1616507800000|2021-03-23 13:56:40|5631.2|5625.2|5630.8|5624.8|5631.2|5625.2|5630.3|5624.3|17
1616507810000|2021-03-23 13:56:50|5631.2|5625.2|5633.3|5627.3|5633.3|5627.3|5631.2|5625.2|9
1616507820000|2021-03-23 13:57:00|5633.8|5627.8|5630.3|5624.3|5633.8|5627.8|5630.3|5624.3|3
1616507830000|2021-03-23 13:57:10|5630.4|5624.4|5632.8|5626.8|5633.3|5627.3|5630.4|5624.4|15
1616507840000|2021-03-23 13:57:20|5631.8|5625.8|5635.1|5629.1|5637.1|5631.1|5631.8|5625.8|21
1616507850000|2021-03-23 13:57:30|5635.6|5629.6|5636.8|5630.8|5639.1|5633.1|5635.1|5629.1|20
1616507860000|2021-03-23 13:57:40|5636.4|5630.4|5641.2|5635.2|5641.2|5635.2|5636.3|5630.3|18
1616507870000|2021-03-23 13:57:50|5641.1|5635.1|5639.6|5633.6|5641.1|5635.1|5639.1|5633.1|21
1616507880000|2021-03-23 13:58:00|5639.2|5633.2|5636.3|5630.3|5639.2|5633.2|5633.8|5627.8|31
1616507890000|2021-03-23 13:58:10|5636.8|5630.8|5636.8|5630.8|5637.3|5631.3|5636.3|5630.3|9
1616507900000|2021-03-23 13:58:20|5637.8|5631.8|5639.2|5633.2|5639.2|5633.2|5637.8|5631.8|8
1616507910000|2021-03-23 13:58:30|5639.7|5633.7|5639.6|5633.6|5641.2|5635.2|5639.6|5633.6|7
1616507920000|2021-03-23 13:58:40|5639.7|5633.7|5639.6|5633.6|5640.6|5634.6|5639.6|5633.6|6
1616507930000|2021-03-23 13:58:50|5639.2|5633.2|5638.8|5632.8|5639.6|5633.6|5638.3|5632.3|5
1616507940000|2021-03-23 13:59:00|5639.2|5633.2|5639.8|5633.8|5639.8|5633.8|5638.8|5632.8|10
1616507950000|2021-03-23 13:59:10|5640.1|5634.1|5639.6|5633.6|5640.1|5634.1|5639.1|5633.1|3
1616507960000|2021-03-23 13:59:20|5640|5634|5639.1|5633.1|5640|5634|5639.1|5633.1|2
1616507970000|2021-03-23 13:59:30|5639.2|5633.2|5646.3|5640.3|5646.3|5640.3|5639.2|5633.2|35
1616507980000|2021-03-23 13:59:40|5646.2|5640.2|5644.4|5638.4|5646.2|5640.2|5643.9|5637.9|8
1616507990000|2021-03-23 13:59:50|5645.3|5639.3|5646.7|5640.7|5646.7|5640.7|5644.8|5638.8|1
1616508000000|2021-03-23 14:00:00|5647.1|5641.1|5645.1|5639.1|5647.1|5641.1|5645.1|5639.1|25
1616508010000|2021-03-23 14:00:10|5644.2|5638.2|5644.3|5638.3|5644.8|5638.8|5643.6|5637.6|23
1616508020000|2021-03-23 14:00:20|5643.8|5637.8|5643.9|5637.9|5644.8|5638.8|5643.3|5637.3|18
1616508030000|2021-03-23 14:00:30|5645.8|5639.8|5646.4|5640.4|5647.7|5641.7|5643.3|5637.3|72
1616508040000|2021-03-23 14:00:40|5646|5640|5646.9|5640.9|5647.8|5641.8|5646|5640|4
1616508050000|2021-03-23 14:00:50|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5647.4|5641.4|26
1616508060000|2021-03-23 14:01:00|5651.7|5645.7|5650.9|5644.9|5651.8|5645.8|5650.3|5644.3|16
1616508070000|2021-03-23 14:01:10|5651.3|5645.3|5649.4|5643.4|5651.4|5645.4|5649.4|5643.4|6
1616508080000|2021-03-23 14:01:20|5649.3|5643.3|5647.8|5641.8|5649.4|5643.4|5647.8|5641.8|6
1616508090000|2021-03-23 14:01:30|5647.3|5641.3|5643.8|5637.8|5647.3|5641.3|5643.4|5637.4|16
1616508100000|2021-03-23 14:01:40|5643.4|5637.4|5644.4|5638.4|5646.2|5640.2|5642.9|5636.9|28
1616508110000|2021-03-23 14:01:50|5646.6|5640.6|5647.1|5641.1|5648.6|5642.6|5646.6|5640.6|22
1616508120000|2021-03-23 14:02:00|5647.2|5641.2|5645.6|5639.6|5647.6|5641.6|5645.6|5639.6|12
1616508130000|2021-03-23 14:02:10|5646.1|5640.1|5647.1|5641.1|5647.1|5641.1|5646.1|5640.1|2
1616508140000|2021-03-23 14:02:20|5646.1|5640.1|5649.1|5643.1|5649.9|5643.9|5646.1|5640.1|9
1616508150000|2021-03-23 14:02:30|5649.9|5643.9|5650.1|5644.1|5650.8|5644.8|5647.6|5641.6|20
1616508160000|2021-03-23 14:02:40|5650.4|5644.4|5651.7|5645.7|5651.8|5645.8|5650.4|5644.4|17
1616508170000|2021-03-23 14:02:50|5652.1|5646.1|5654.6|5648.6|5654.6|5648.6|5652.1|5646.1|9
1616508180000|2021-03-23 14:03:00|5655.1|5649.1|5654|5648|5655.1|5649.1|5652.3|5646.3|17
1616508190000|2021-03-23 14:03:10|5654.3|5648.3|5654.8|5648.8|5655.3|5649.3|5653.5|5647.5|21
1616508200000|2021-03-23 14:03:20|5654.9|5648.9|5654.8|5648.8|5656.2|5650.2|5654.8|5648.8|23
1616508210000|2021-03-23 14:03:30|5655.2|5649.2|5654.3|5648.3|5655.2|5649.2|5654.3|5648.3|17
1616508220000|2021-03-23 14:03:40|5655.2|5649.2|5657.4|5651.4|5657.4|5651.4|5654.8|5648.8|23
1616508230000|2021-03-23 14:03:50|5657.8|5651.8|5657.4|5651.4|5658.7|5652.7|5657.4|5651.4|23
1616508240000|2021-03-23 14:04:00|5656.5|5650.5|5658.2|5652.2|5659|5653|5656.5|5650.5|39
1616508250000|2021-03-23 14:04:10|5658.6|5652.6|5658.2|5652.2|5658.6|5652.6|5656.7|5650.7|6
1616508260000|2021-03-23 14:04:20|5658.7|5652.7|5659.9|5653.9|5660.7|5654.7|5658.2|5652.2|11
1616508270000|2021-03-23 14:04:30|5659.4|5653.4|5658|5652|5659.4|5653.4|5658|5652|16
1616508280000|2021-03-23 14:04:40|5658.6|5652.6|5658.5|5652.5|5659.5|5653.5|5657.6|5651.6|13
1616508290000|2021-03-23 14:04:50|5658|5652|5656.7|5650.7|5658|5652|5655.9|5649.9|17
1616508300000|2021-03-23 14:05:00|5655.9|5649.9|5657.6|5651.6|5657.6|5651.6|5655.9|5649.9|16
1616508310000|2021-03-23 14:05:10|5657.1|5651.1|5657.2|5651.2|5657.2|5651.2|5657.1|5651.1|1
1616508320000|2021-03-23 14:05:20|5656.7|5650.7|5656.2|5650.2|5656.7|5650.7|5655.7|5649.7|30
1616508330000|2021-03-23 14:05:30|5656.1|5650.1|5656.2|5650.2|5656.2|5650.2|5655.1|5649.1|19
1616508340000|2021-03-23 14:05:40|5656.7|5650.7|5655|5649|5656.7|5650.7|5654.7|5648.7|54
1616508350000|2021-03-23 14:05:50|5654.9|5648.9|5655|5649|5655|5649|5654.9|5648.9|17
1616508360000|2021-03-23 14:06:00|5654.9|5648.9|5650.7|5644.7|5654.9|5648.9|5649.8|5643.8|48
1616508370000|2021-03-23 14:06:10|5649.9|5643.9|5652.4|5646.4|5654.4|5648.4|5649.8|5643.8|4
1616508380000|2021-03-23 14:06:20|5652|5646|5651|5645|5652|5646|5650.6|5644.6|12
1616508390000|2021-03-23 14:06:30|5651.1|5645.1|5650.6|5644.6|5651.5|5645.5|5650.6|5644.6|5
1616508400000|2021-03-23 14:06:40|5649.8|5643.8|5648.6|5642.6|5649.9|5643.9|5648.6|5642.6|53
1616508410000|2021-03-23 14:06:50|5648.2|5642.2|5649.5|5643.5|5650.8|5644.8|5648.2|5642.2|39
1616508420000|2021-03-23 14:07:00|5649|5643|5643.2|5637.2|5649.5|5643.5|5641.7|5635.7|38
1616508430000|2021-03-23 14:07:10|5646.5|5640.5|5645|5639|5646.5|5640.5|5645|5639|17
1616508440000|2021-03-23 14:07:20|5645.5|5639.5|5648.5|5642.5|5648.5|5642.5|5644.9|5638.9|17
1616508450000|2021-03-23 14:07:30|5647.6|5641.6|5646.2|5640.2|5647.6|5641.6|5644.3|5638.3|13
1616508460000|2021-03-23 14:07:40|5645.7|5639.7|5644.3|5638.3|5645.7|5639.7|5644.3|5638.3|14
1616508470000|2021-03-23 14:07:50|5643.9|5637.9|5645.7|5639.7|5647.1|5641.1|5643.9|5637.9|13
1616508480000|2021-03-23 14:08:00|5646.1|5640.1|5650.3|5644.3|5650.3|5644.3|5646.1|5640.1|11
1616508490000|2021-03-23 14:08:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5
1616508500000|2021-03-23 14:08:20|5649.3|5643.3|5648.4|5642.4|5649.4|5643.4|5648.4|5642.4|8
1616508510000|2021-03-23 14:08:30|5648.5|5642.5|5645.4|5639.4|5648.6|5642.6|5645.4|5639.4|31
1616508520000|2021-03-23 14:08:40|5645.5|5639.5|5646.4|5640.4|5646.7|5640.7|5645.5|5639.5|6
1616508530000|2021-03-23 14:08:50|5647.3|5641.3|5647.4|5641.4|5647.4|5641.4|5646.9|5640.9|3
1616508540000|2021-03-23 14:09:00|5647|5641|5644.5|5638.5|5647|5641|5644.5|5638.5|40
1616508550000|2021-03-23 14:09:10|5644.4|5638.4|5644.9|5638.9|5644.9|5638.9|5644.4|5638.4|6
1616508560000|2021-03-23 14:09:20|5644.5|5638.5|5645.5|5639.5|5645.5|5639.5|5644.5|5638.5|14
1616508570000|2021-03-23 14:09:30|5645.4|5639.4|5645.5|5639.5|5645.5|5639.5|5645.1|5639.1|0
1616508580000|2021-03-23 14:09:40|5646|5640|5646|5640|5646.5|5640.5|5646|5640|4
1616508590000|2021-03-23 14:09:50|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|10
1616508600000|2021-03-23 14:10:00|5649.4|5643.4|5650.7|5644.7|5651.7|5645.7|5648.4|5642.4|25
1616508610000|2021-03-23 14:10:10|5651.3|5645.3|5656.1|5650.1|5656.5|5650.5|5651.3|5645.3|14
1616508620000|2021-03-23 14:10:20|5655.3|5649.3|5655.3|5649.3|5655.8|5649.8|5652.1|5646.1|31
1616508630000|2021-03-23 14:10:30|5654.9|5648.9|5654.7|5648.7|5656.1|5650.1|5654.5|5648.5|8
1616508640000|2021-03-23 14:10:40|5656.6|5650.6|5653.7|5647.7|5657.8|5651.8|5651.9|5645.9|27
1616508650000|2021-03-23 14:10:50|5652.7|5646.7|5657.7|5651.7|5657.7|5651.7|5652.7|5646.7|12
1616508660000|2021-03-23 14:11:00|5657.6|5651.6|5656.7|5650.7|5658.6|5652.6|5656.7|5650.7|19
1616508670000|2021-03-23 14:11:10|5657.7|5651.7|5659.6|5653.6|5661.9|5655.9|5657.7|5651.7|76
1616508680000|2021-03-23 14:11:20|5658.6|5652.6|5656.2|5650.2|5658.6|5652.6|5656.2|5650.2|7
1616508690000|2021-03-23 14:11:30|5656.7|5650.7|5652.9|5646.9|5656.7|5650.7|5652.9|5646.9|10
1616508700000|2021-03-23 14:11:40|5653.9|5647.9|5652.1|5646.1|5653.9|5647.9|5652.1|5646.1|7
1616508710000|2021-03-23 14:11:50|5651.7|5645.7|5650.3|5644.3|5651.7|5645.7|5650.2|5644.2|2
1616508720000|2021-03-23 14:12:00|5650.7|5644.7|5649.8|5643.8|5650.7|5644.7|5648.5|5642.5|16
1616508730000|2021-03-23 14:12:10|5649.6|5643.6|5649|5643|5649.6|5643.6|5648|5642|7
1616508740000|2021-03-23 14:12:20|5648.5|5642.5|5648.7|5642.7|5649.1|5643.1|5647.7|5641.7|8
1616508750000|2021-03-23 14:12:30|5648.6|5642.6|5649|5643|5649.1|5643.1|5647.7|5641.7|9
1616508760000|2021-03-23 14:12:40|5649.4|5643.4|5650.5|5644.5|5650.5|5644.5|5649.4|5643.4|4
1616508770000|2021-03-23 14:12:50|5650.9|5644.9|5650.9|5644.9|5652.4|5646.4|5650.5|5644.5|3
1616508780000|2021-03-23 14:13:00|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.4|5645.4|8
1616508790000|2021-03-23 14:13:10|5652.7|5646.7|5652.4|5646.4|5653.3|5647.3|5652.3|5646.3|9
1616508800000|2021-03-23 14:13:20|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650|5644|26
1616508810000|2021-03-23 14:13:30|5650.7|5644.7|5647.2|5641.2|5650.7|5644.7|5647.2|5641.2|13
1616508820000|2021-03-23 14:13:40|5647.6|5641.6|5646.8|5640.8|5647.8|5641.8|5646.8|5640.8|7
1616508830000|2021-03-23 14:13:50|5647.3|5641.3|5646.8|5640.8|5647.8|5641.8|5646.8|5640.8|14
1616508840000|2021-03-23 14:14:00|5647.3|5641.3|5652.5|5646.5|5652.5|5646.5|5646.4|5640.4|12
1616508850000|2021-03-23 14:14:10|5652.1|5646.1|5649.1|5643.1|5652.1|5646.1|5648.7|5642.7|4
1616508860000|2021-03-23 14:14:20|5648.7|5642.7|5647.7|5641.7|5649.1|5643.1|5647.2|5641.2|14
1616508870000|2021-03-23 14:14:30|5647.2|5641.2|5645.7|5639.7|5647.2|5641.2|5645.7|5639.7|12
1616508880000|2021-03-23 14:14:40|5647.6|5641.6|5647.1|5641.1|5647.6|5641.6|5646.2|5640.2|6
1616508890000|2021-03-23 14:14:50|5646.7|5640.7|5641.5|5635.5|5647.2|5641.2|5641.5|5635.5|39
1616508900000|2021-03-23 14:15:00|5642.4|5636.4|5642.5|5636.5|5644.3|5638.3|5642.1|5636.1|20
1616508910000|2021-03-23 14:15:10|5641.5|5635.5|5642|5636|5642.5|5636.5|5641.5|5635.5|15
1616508920000|2021-03-23 14:15:20|5641.6|5635.6|5642|5636|5642.4|5636.4|5641.5|5635.5|8
1616508930000|2021-03-23 14:15:30|5642.3|5636.3|5642.4|5636.4|5642.4|5636.4|5641.5|5635.5|5
1616508940000|2021-03-23 14:15:40|5642|5636|5642.5|5636.5|5642.5|5636.5|5642|5636|6
1616508950000|2021-03-23 14:15:50|5643.5|5637.5|5643|5637|5643.5|5637.5|5643|5637|33
1616508960000|2021-03-23 14:16:00|5642.5|5636.5|5642|5636|5642.5|5636.5|5641.1|5635.1|41
1616508970000|2021-03-23 14:16:10|5642.4|5636.4|5643.5|5637.5|5644|5638|5642.4|5636.4|11
1616508980000|2021-03-23 14:16:20|5643|5637|5644|5638|5644.4|5638.4|5643|5637|8
1616508990000|2021-03-23 14:16:30|5643|5637|5641.5|5635.5|5643|5637|5641.5|5635.5|15
1616509000000|2021-03-23 14:16:40|5642.5|5636.5|5644|5638|5644.7|5638.7|5642.5|5636.5|19
1616509010000|2021-03-23 14:16:50|5644.1|5638.1|5643.9|5637.9|5644.5|5638.5|5643.9|5637.9|17
1616509020000|2021-03-23 14:17:00|5644.4|5638.4|5641.5|5635.5|5645.3|5639.3|5641.5|5635.5|9
1616509030000|2021-03-23 14:17:10|5642.4|5636.4|5644|5638|5644|5638|5642.4|5636.4|22
1616509040000|2021-03-23 14:17:20|5644.4|5638.4|5639|5633|5644.4|5638.4|5638.6|5632.6|5
1616509050000|2021-03-23 14:17:30|5639.2|5633.2|5638.1|5632.1|5639.3|5633.3|5637.6|5631.6|4
1616509060000|2021-03-23 14:17:40|5637.6|5631.6|5638.9|5632.9|5639.4|5633.4|5637.6|5631.6|16
1616509070000|2021-03-23 14:17:50|5639|5633|5633.8|5627.8|5639|5633|5633.8|5627.8|14
1616509080000|2021-03-23 14:18:00|5633.2|5627.2|5632.8|5626.8|5634.8|5628.8|5632.4|5626.4|23
1616509090000|2021-03-23 14:18:10|5634|5628|5637.2|5631.2|5637.2|5631.2|5634|5628|10
1616509100000|2021-03-23 14:18:20|5636|5630|5634.6|5628.6|5636.2|5630.2|5633|5627|17
1616509110000|2021-03-23 14:18:30|5634.7|5628.7|5636|5630|5636|5630|5631.9|5625.9|17
1616509120000|2021-03-23 14:18:40|5635.6|5629.6|5637.6|5631.6|5638.1|5632.1|5635.6|5629.6|20
1616509130000|2021-03-23 14:18:50|5636.4|5630.4|5635.8|5629.8|5637.7|5631.7|5635.8|5629.8|11
1616509140000|2021-03-23 14:19:00|5634.3|5628.3|5634.2|5628.2|5634.3|5628.3|5633.3|5627.3|12
1616509150000|2021-03-23 14:19:10|5634.3|5628.3|5633.3|5627.3|5637.2|5631.2|5633.3|5627.3|17
1616509160000|2021-03-23 14:19:20|5632.9|5626.9|5633|5627|5633.4|5627.4|5632.9|5626.9|6
1616509170000|2021-03-23 14:19:30|5632.5|5626.5|5631.4|5625.4|5632.5|5626.5|5631.4|5625.4|13
1616509180000|2021-03-23 14:19:40|5631|5625|5629.7|5623.7|5631|5625|5629|5623|37
1616509190000|2021-03-23 14:19:50|5630.5|5624.5|5629.1|5623.1|5630.5|5624.5|5628.2|5622.2|17
1616509200000|2021-03-23 14:20:00|5629.3|5623.3|5630.4|5624.4|5632.2|5626.2|5629.3|5623.3|17
1616509210000|2021-03-23 14:20:10|5630.6|5624.6|5629.1|5623.1|5630.6|5624.6|5629.1|5623.1|5
1616509220000|2021-03-23 14:20:20|5629.7|5623.7|5624.4|5618.4|5630.2|5624.2|5621.9|5615.9|353
1616509230000|2021-03-23 14:20:30|5624.8|5618.8|5621.6|5615.6|5625.4|5619.4|5619.9|5613.9|48
1616509240000|2021-03-23 14:20:40|5622.4|5616.4|5621.1|5615.1|5623|5617|5620.6|5614.6|31
1616509250000|2021-03-23 14:20:50|5622.1|5616.1|5623|5617|5623|5617|5622.1|5616.1|10
1616509260000|2021-03-23 14:21:00|5623.6|5617.6|5624.4|5618.4|5625.4|5619.4|5623.5|5617.5|26
1616509270000|2021-03-23 14:21:10|5623.5|5617.5|5625.4|5619.4|5625.4|5619.4|5623.5|5617.5|13
1616509280000|2021-03-23 14:21:20|5625.8|5619.8|5627.7|5621.7|5629.2|5623.2|5625.4|5619.4|7
1616509290000|2021-03-23 14:21:30|5625.8|5619.8|5625.6|5619.6|5628.3|5622.3|5625|5619|23
1616509300000|2021-03-23 14:21:40|5626.6|5620.6|5627.1|5621.1|5627.5|5621.5|5626.6|5620.6|2
1616509310000|2021-03-23 14:21:50|5627|5621|5628.6|5622.6|5629.9|5623.9|5627|5621|13
1616509320000|2021-03-23 14:22:00|5628.1|5622.1|5629.9|5623.9|5631|5625|5628|5622|17
1616509330000|2021-03-23 14:22:10|5630.5|5624.5|5631.4|5625.4|5631.4|5625.4|5629.9|5623.9|9
1616509340000|2021-03-23 14:22:20|5631.8|5625.8|5630.7|5624.7|5631.8|5625.8|5629.8|5623.8|5
1616509350000|2021-03-23 14:22:30|5630.8|5624.8|5631.6|5625.6|5634.5|5628.5|5630.8|5624.8|15
1616509360000|2021-03-23 14:22:40|5630.6|5624.6|5631.1|5625.1|5631.6|5625.6|5630.2|5624.2|20
1616509370000|2021-03-23 14:22:50|5632.1|5626.1|5632.2|5626.2|5633.5|5627.5|5631.6|5625.6|8
1616509380000|2021-03-23 14:23:00|5633|5627|5631.2|5625.2|5633|5627|5631.1|5625.1|5
1616509390000|2021-03-23 14:23:10|5631.6|5625.6|5633.1|5627.1|5633.1|5627.1|5631.6|5625.6|5
1616509400000|2021-03-23 14:23:20|5632.6|5626.6|5632.5|5626.5|5633.4|5627.4|5632.5|5626.5|9
1616509410000|2021-03-23 14:23:30|5632|5626|5633.3|5627.3|5633.3|5627.3|5632|5626|34
1616509420000|2021-03-23 14:23:40|5633|5627|5632.8|5626.8|5633|5627|5631.3|5625.3|9
1616509430000|2021-03-23 14:23:50|5632.7|5626.7|5636.6|5630.6|5637|5631|5632.7|5626.7|34
1616509440000|2021-03-23 14:24:00|5636.8|5630.8|5637|5631|5638.5|5632.5|5636.8|5630.8|16
1616509450000|2021-03-23 14:24:10|5637.4|5631.4|5638.4|5632.4|5638.4|5632.4|5635.5|5629.5|26
1616509460000|2021-03-23 14:24:20|5638.8|5632.8|5638.8|5632.8|5639.9|5633.9|5638.8|5632.8|4
1616509470000|2021-03-23 14:24:30|5637.8|5631.8|5635.1|5629.1|5637.8|5631.8|5634|5628|20
1616509480000|2021-03-23 14:24:40|5633.6|5627.6|5633.1|5627.1|5633.6|5627.6|5632.2|5626.2|25
1616509490000|2021-03-23 14:24:50|5634|5628|5637.4|5631.4|5637.4|5631.4|5633.6|5627.6|15
1616509500000|2021-03-23 14:25:00|5636.9|5630.9|5630.2|5624.2|5637.4|5631.4|5630.2|5624.2|59
1616509510000|2021-03-23 14:25:10|5630.4|5624.4|5631.6|5625.6|5631.8|5625.8|5630.4|5624.4|5
1616509520000|2021-03-23 14:25:20|5632|5626|5634.6|5628.6|5634.6|5628.6|5632|5626|13
1616509530000|2021-03-23 14:25:30|5634.5|5628.5|5629.1|5623.1|5634.5|5628.5|5628.9|5622.9|20
1616509540000|2021-03-23 14:25:40|5629.5|5623.5|5628.5|5622.5|5629.5|5623.5|5628.5|5622.5|6
1616509550000|2021-03-23 14:25:50|5628.9|5622.9|5629.8|5623.8|5630.3|5624.3|5628.8|5622.8|11
1616509560000|2021-03-23 14:26:00|5629.4|5623.4|5627.3|5621.3|5629.4|5623.4|5626.1|5620.1|8
1616509570000|2021-03-23 14:26:10|5626.9|5620.9|5626|5620|5627.7|5621.7|5626|5620|17
1616509580000|2021-03-23 14:26:20|5626.1|5620.1|5624.5|5618.5|5626.1|5620.1|5624.5|5618.5|29
1616509590000|2021-03-23 14:26:30|5623.5|5617.5|5624|5618|5624|5618|5622.1|5616.1|21
1616509600000|2021-03-23 14:26:40|5624.4|5618.4|5626|5620|5626|5620|5623|5617|20
1616509610000|2021-03-23 14:26:50|5622.8|5616.8|5622|5616|5622.8|5616.8|5622|5616|21
1616509620000|2021-03-23 14:27:00|5620.7|5614.7|5622.2|5616.2|5623.2|5617.2|5620.7|5614.7|20
1616509630000|2021-03-23 14:27:10|5623.1|5617.1|5623|5617|5624.5|5618.5|5622.5|5616.5|21
1616509640000|2021-03-23 14:27:20|||||||||1
1616509650000|2021-03-23 14:27:30|5624|5618|5624|5618|5624|5618|5624|5618|4
1616509660000|2021-03-23 14:27:40|5624.4|5618.4|5630.5|5624.5|5630.5|5624.5|5623.9|5617.9|121
1616509670000|2021-03-23 14:27:50|5630.4|5624.4|5630.8|5624.8|5630.8|5624.8|5630.4|5624.4|7
1616509680000|2021-03-23 14:28:00|5630|5624|5625.6|5619.6|5630|5624|5625.6|5619.6|22
1616509690000|2021-03-23 14:28:10|5626|5620|5637.5|5631.5|5637.5|5631.5|5626|5620|23
1616509700000|2021-03-23 14:28:20|5638.7|5632.7|5640.5|5634.5|5640.9|5634.9|5638.7|5632.7|36
1616509710000|2021-03-23 14:28:30|5640.1|5634.1|5639|5633|5640.1|5634.1|5639|5633|22
1616509720000|2021-03-23 14:28:40|5640|5634|5639|5633|5640.5|5634.5|5639|5633|23
1616509730000|2021-03-23 14:28:50|5640|5634|5644.1|5638.1|5645.2|5639.2|5640|5634|64
1616509740000|2021-03-23 14:29:00|5645|5639|5642.9|5636.9|5645.4|5639.4|5642.9|5636.9|14
1616509750000|2021-03-23 14:29:10|5643|5637|5645.8|5639.8|5647.1|5641.1|5643|5637|18
1616509760000|2021-03-23 14:29:20|5645.3|5639.3|5644.9|5638.9|5648.1|5642.1|5642.9|5636.9|60
1616509770000|2021-03-23 14:29:30|5644.8|5638.8|5642.1|5636.1|5647.4|5641.4|5639.2|5633.2|57
1616509780000|2021-03-23 14:29:40|5645|5639|5639.5|5633.5|5645|5639|5639.5|5633.5|17
1616509790000|2021-03-23 14:29:50|5638.9|5632.9|5641.5|5635.5|5641.9|5635.9|5638.5|5632.5|12
1616509800000|2021-03-23 14:30:00|5641.9|5635.9|5644.4|5638.4|5645.3|5639.3|5641.9|5635.9|15
1616509810000|2021-03-23 14:30:10|5644.3|5638.3|5646.3|5640.3|5646.3|5640.3|5644.3|5638.3|4
1616509820000|2021-03-23 14:30:20|5646.4|5640.4|5648.5|5642.5|5648.5|5642.5|5646.3|5640.3|11
1616509830000|2021-03-23 14:30:30|5648.4|5642.4|5646.5|5640.5|5648.4|5642.4|5645|5639|8
1616509840000|2021-03-23 14:30:40|5646|5640|5643.3|5637.3|5646.5|5640.5|5642.6|5636.6|54
1616509850000|2021-03-23 14:30:50|5643.2|5637.2|5643.5|5637.5|5644.7|5638.7|5643|5637|34
1616509860000|2021-03-23 14:31:00|5643.1|5637.1|5643.5|5637.5|5643.5|5637.5|5639.7|5633.7|29
1616509870000|2021-03-23 14:31:10|5643.6|5637.6|5646.4|5640.4|5646.8|5640.8|5643.6|5637.6|7
1616509880000|2021-03-23 14:31:20|5646.2|5640.2|5647.5|5641.5|5647.5|5641.5|5644.6|5638.6|23
1616509890000|2021-03-23 14:31:30|5647.9|5641.9|5645|5639|5649.9|5643.9|5645|5639|23
1616509900000|2021-03-23 14:31:40|5645.1|5639.1|5647|5641|5647|5641|5645|5639|10
1616509910000|2021-03-23 14:31:50|5646.9|5640.9|5647|5641|5647|5641|5645|5639|39
1616509920000|2021-03-23 14:32:00|5646.9|5640.9|5645|5639|5646.9|5640.9|5645|5639|5
1616509930000|2021-03-23 14:32:10|5646.8|5640.8|5647.7|5641.7|5647.7|5641.7|5646.3|5640.3|16
1616509940000|2021-03-23 14:32:20|5648.1|5642.1|5650.5|5644.5|5650.5|5644.5|5647.5|5641.5|30
1616509950000|2021-03-23 14:32:30|5650.6|5644.6|5651.5|5645.5|5651.5|5645.5|5650.6|5644.6|12
1616509960000|2021-03-23 14:32:40|5651.9|5645.9|5652.4|5646.4|5652.4|5646.4|5651.9|5645.9|12
1616509970000|2021-03-23 14:32:50|5653.3|5647.3|5656.3|5650.3|5657.8|5651.8|5653.3|5647.3|43
1616509980000|2021-03-23 14:33:00|5657.3|5651.3|5653.7|5647.7|5657.3|5651.3|5652.8|5646.8|34
1616509990000|2021-03-23 14:33:10|5653.3|5647.3|5653.7|5647.7|5653.7|5647.7|5653.3|5647.3|1
1616510000000|2021-03-23 14:33:20|5653.2|5647.2|5650.4|5644.4|5653.2|5647.2|5650.4|5644.4|25
1616510010000|2021-03-23 14:33:30|5649.4|5643.4|5645.4|5639.4|5649.4|5643.4|5645.4|5639.4|32
1616510020000|2021-03-23 14:33:40|5644.5|5638.5|5642.9|5636.9|5644.5|5638.5|5642.4|5636.4|11
1616510030000|2021-03-23 14:33:50|5642.5|5636.5|5643.4|5637.4|5644|5638|5642.4|5636.4|5
1616510040000|2021-03-23 14:34:00|5643|5637|5642.5|5636.5|5643|5637|5642.4|5636.4|3
1616510050000|2021-03-23 14:34:10|5642.9|5636.9|5642.5|5636.5|5644|5638|5642.5|5636.5|7
1616510060000|2021-03-23 14:34:20|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.5|5636.5|4
1616510070000|2021-03-23 14:34:30|5643|5637|5642.1|5636.1|5643|5637|5642.1|5636.1|22
1616510080000|2021-03-23 14:34:40|5640.6|5634.6|5639.8|5633.8|5640.6|5634.6|5639.8|5633.8|11
1616510090000|2021-03-23 14:34:50|5639.4|5633.4|5637.5|5631.5|5639.4|5633.4|5636.4|5630.4|20
1616510100000|2021-03-23 14:35:00|5638.5|5632.5|5640.8|5634.8|5640.8|5634.8|5635.5|5629.5|24
1616510110000|2021-03-23 14:35:10|5641.2|5635.2|5641.6|5635.6|5641.7|5635.7|5641.2|5635.2|10
1616510120000|2021-03-23 14:35:20|5642|5636|5643.8|5637.8|5643.8|5637.8|5642|5636|3
1616510130000|2021-03-23 14:35:30|5644|5638|5648.7|5642.7|5649.3|5643.3|5644|5638|40
1616510140000|2021-03-23 14:35:40|5649.2|5643.2|5650.4|5644.4|5651.2|5645.2|5648.8|5642.8|46
1616510150000|2021-03-23 14:35:50|5649.9|5643.9|5651.8|5645.8|5651.8|5645.8|5649.9|5643.9|10
1616510160000|2021-03-23 14:36:00|5649.3|5643.3|5649.8|5643.8|5650.3|5644.3|5649.3|5643.3|16
1616510170000|2021-03-23 14:36:10|5649.3|5643.3|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|14
1616510180000|2021-03-23 14:36:20|5649.4|5643.4|5647|5641|5649.8|5643.8|5647|5641|17
1616510190000|2021-03-23 14:36:30|5646|5640|5643.9|5637.9|5646.1|5640.1|5642.9|5636.9|14
1616510200000|2021-03-23 14:36:40|5643.4|5637.4|5642.5|5636.5|5643.4|5637.4|5642.5|5636.5|10
1616510210000|2021-03-23 14:36:50|5642.8|5636.8|5644.2|5638.2|5646.3|5640.3|5642.8|5636.8|24
1616510220000|2021-03-23 14:37:00|5643.8|5637.8|5644.8|5638.8|5644.8|5638.8|5642.8|5636.8|11
1616510230000|2021-03-23 14:37:10|5644.7|5638.7|5647|5641|5647|5641|5644.7|5638.7|9
1616510240000|2021-03-23 14:37:20|5647.4|5641.4|5644.9|5638.9|5647.4|5641.4|5644.6|5638.6|27
1616510250000|2021-03-23 14:37:30|5645.4|5639.4|5644.4|5638.4|5645.4|5639.4|5644.4|5638.4|6
1616510260000|2021-03-23 14:37:40|5643.9|5637.9|5650.6|5644.6|5650.7|5644.7|5643.9|5637.9|30
1616510270000|2021-03-23 14:37:50|5650.2|5644.2|5647.6|5641.6|5650.2|5644.2|5647.6|5641.6|10
1616510280000|2021-03-23 14:38:00|5646.8|5640.8|5648.1|5642.1|5648.9|5642.9|5645.2|5639.2|9
1616510290000|2021-03-23 14:38:10|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|5648.1|5642.1|3
1616510300000|2021-03-23 14:38:20|5647.9|5641.9|5648.9|5642.9|5649.9|5643.9|5647.9|5641.9|20
1616510310000|2021-03-23 14:38:30|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|1
1616510320000|2021-03-23 14:38:40|5650.3|5644.3|5650.8|5644.8|5651.3|5645.3|5650.3|5644.3|8
1616510330000|2021-03-23 14:38:50|5650.2|5644.2|5642.6|5636.6|5650.2|5644.2|5642.6|5636.6|33
1616510340000|2021-03-23 14:39:00|5643.2|5637.2|5640.6|5634.6|5645.1|5639.1|5640.6|5634.6|9
1616510350000|2021-03-23 14:39:10|5639.6|5633.6|5638.6|5632.6|5639.6|5633.6|5638.6|5632.6|3
1616510360000|2021-03-23 14:39:20|5638.1|5632.1|5638.3|5632.3|5638.3|5632.3|5637.7|5631.7|17
1616510370000|2021-03-23 14:39:30|5637.3|5631.3|5639.9|5633.9|5639.9|5633.9|5635|5629|45
1616510380000|2021-03-23 14:39:40|5640|5634|5640.2|5634.2|5641.6|5635.6|5640|5634|22
1616510390000|2021-03-23 14:39:50|5640.3|5634.3|5642.2|5636.2|5642.5|5636.5|5640.3|5634.3|12
1616510400000|2021-03-23 14:40:00|5641.8|5635.8|5639.6|5633.6|5643.2|5637.2|5639.3|5633.3|4
1616510410000|2021-03-23 14:40:10|5641.6|5635.6|5642.3|5636.3|5642.3|5636.3|5641.3|5635.3|14
1616510420000|2021-03-23 14:40:20|5641.8|5635.8|5640.3|5634.3|5641.8|5635.8|5639.3|5633.3|9
1616510430000|2021-03-23 14:40:30|5642.3|5636.3|5640.5|5634.5|5642.7|5636.7|5640|5634|16
1616510440000|2021-03-23 14:40:40|5639.1|5633.1|5639.4|5633.4|5640.5|5634.5|5638.9|5632.9|19
1616510450000|2021-03-23 14:40:50|5639.3|5633.3|5639.8|5633.8|5639.8|5633.8|5638.3|5632.3|9
1616510460000|2021-03-23 14:41:00|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|7
1616510470000|2021-03-23 14:41:10|5639.3|5633.3|5634.5|5628.5|5639.3|5633.3|5634.5|5628.5|16
1616510480000|2021-03-23 14:41:20|5634.9|5628.9|5633.9|5627.9|5634.9|5628.9|5633|5627|17
1616510490000|2021-03-23 14:41:30|5634|5628|5634.5|5628.5|5634.9|5628.9|5634|5628|13
1616510500000|2021-03-23 14:41:40|5635.5|5629.5|5639.5|5633.5|5639.5|5633.5|5634.4|5628.4|25
1616510510000|2021-03-23 14:41:50|5639.4|5633.4|5637.3|5631.3|5639.4|5633.4|5637.3|5631.3|4
1616510520000|2021-03-23 14:42:00|5638.1|5632.1|5640.3|5634.3|5640.3|5634.3|5638.1|5632.1|9
1616510530000|2021-03-23 14:42:10|5639.8|5633.8|5636.4|5630.4|5639.8|5633.8|5636.4|5630.4|5
1616510540000|2021-03-23 14:42:20|5636.5|5630.5|5635.5|5629.5|5636.5|5630.5|5634.5|5628.5|13
1616510550000|2021-03-23 14:42:30|5635.9|5629.9|5640.1|5634.1|5640.1|5634.1|5635.4|5629.4|18
1616510560000|2021-03-23 14:42:40|5640.5|5634.5|5639.1|5633.1|5640.5|5634.5|5639.1|5633.1|7
1616510570000|2021-03-23 14:42:50|5638.7|5632.7|5637.3|5631.3|5638.7|5632.7|5636.8|5630.8|12
1616510580000|2021-03-23 14:43:00|5637.2|5631.2|5635.4|5629.4|5637.2|5631.2|5634.4|5628.4|12
1616510590000|2021-03-23 14:43:10|5635.5|5629.5|5637.3|5631.3|5637.3|5631.3|5635.5|5629.5|2
1616510600000|2021-03-23 14:43:20|5637.7|5631.7|5636.9|5630.9|5637.7|5631.7|5636.9|5630.9|3
1616510610000|2021-03-23 14:43:30|5637.4|5631.4|5637.3|5631.3|5637.8|5631.8|5636.9|5630.9|13
1616510620000|2021-03-23 14:43:40|5637.4|5631.4|5636.3|5630.3|5637.4|5631.4|5635.9|5629.9|7
1616510630000|2021-03-23 14:43:50|5636.2|5630.2|5634|5628|5636.2|5630.2|5634|5628|7
1616510640000|2021-03-23 14:44:00|5633.8|5627.8|5635.5|5629.5|5635.5|5629.5|5633.8|5627.8|9
1616510650000|2021-03-23 14:44:10|5635.4|5629.4|5634.5|5628.5|5635.4|5629.4|5634.5|5628.5|5
1616510660000|2021-03-23 14:44:20|5634.1|5628.1|5633.2|5627.2|5634.1|5628.1|5633.2|5627.2|22
1616510670000|2021-03-23 14:44:30|5633.3|5627.3|5634.3|5628.3|5634.3|5628.3|5633.3|5627.3|35
1616510680000|2021-03-23 14:44:40|5634.2|5628.2|5630.7|5624.7|5634.2|5628.2|5630.2|5624.2|35
1616510690000|2021-03-23 14:44:50|5631.1|5625.1|5630.3|5624.3|5631.1|5625.1|5630.3|5624.3|15
1616510700000|2021-03-23 14:45:00|5630.2|5624.2|5631|5625|5631|5625|5630.1|5624.1|5
1616510710000|2021-03-23 14:45:10|5630.6|5624.6|5630.2|5624.2|5630.6|5624.6|5628.8|5622.8|6
1616510720000|2021-03-23 14:45:20|5630.6|5624.6|5630.2|5624.2|5630.6|5624.6|5629.8|5623.8|10
1616510730000|2021-03-23 14:45:30|5629.8|5623.8|5629.4|5623.4|5630.2|5624.2|5629.4|5623.4|11
1616510740000|2021-03-23 14:45:40|5629.8|5623.8|5630.2|5624.2|5630.2|5624.2|5629.8|5623.8|8
1616510750000|2021-03-23 14:45:50|5629.8|5623.8|5630.4|5624.4|5630.4|5624.4|5629.3|5623.3|6
1616510760000|2021-03-23 14:46:00|5629.9|5623.9|5629.8|5623.8|5629.9|5623.9|5629.4|5623.4|13
1616510770000|2021-03-23 14:46:10|5630.8|5624.8|5633.1|5627.1|5633.1|5627.1|5630.8|5624.8|10
1616510780000|2021-03-23 14:46:20|5633.2|5627.2|5632.4|5626.4|5633.8|5627.8|5632.2|5626.2|3
1616510790000|2021-03-23 14:46:30|5633.2|5627.2|5637|5631|5639.4|5633.4|5633.2|5627.2|55
1616510800000|2021-03-23 14:46:40|5636.9|5630.9|5637.5|5631.5|5637.6|5631.6|5635.8|5629.8|13
1616510810000|2021-03-23 14:46:50|5637.1|5631.1|5633.1|5627.1|5637.1|5631.1|5633.1|5627.1|17
1616510820000|2021-03-23 14:47:00|5632.7|5626.7|5636.9|5630.9|5636.9|5630.9|5632.2|5626.2|21
1616510830000|2021-03-23 14:47:10|5637|5631|5635.8|5629.8|5638.4|5632.4|5633.8|5627.8|22
1616510840000|2021-03-23 14:47:20|5636|5630|5636|5630|5636|5630|5636|5630|3
1616510850000|2021-03-23 14:47:30|5635.4|5629.4|5635.1|5629.1|5635.4|5629.4|5634.6|5628.6|3
1616510860000|2021-03-23 14:47:40|5635|5629|5635|5629|5635|5629|5634.6|5628.6|1
1616510870000|2021-03-23 14:47:50|5635.4|5629.4|5640.2|5634.2|5640.2|5634.2|5635|5629|46
1616510880000|2021-03-23 14:48:00|5638.9|5632.9|5641|5635|5641|5635|5638.9|5632.9|18
1616510890000|2021-03-23 14:48:10|5640.6|5634.6|5639.6|5633.6|5640.7|5634.7|5639.6|5633.6|6
1616510900000|2021-03-23 14:48:20|5639.2|5633.2|5638.6|5632.6|5639.2|5633.2|5638.2|5632.2|16
1616510910000|2021-03-23 14:48:30|5638.7|5632.7|5639.5|5633.5|5640.6|5634.6|5638.7|5632.7|5
1616510920000|2021-03-23 14:48:40|5639.6|5633.6|5638|5632|5639.6|5633.6|5638|5632|2
1616510930000|2021-03-23 14:48:50|5637.1|5631.1|5637.5|5631.5|5637.5|5631.5|5637.1|5631.1|10
1616510940000|2021-03-23 14:49:00|5637.1|5631.1|5637.9|5631.9|5638|5632|5637.1|5631.1|2
1616510950000|2021-03-23 14:49:10|5637.3|5631.3|5637.5|5631.5|5637.5|5631.5|5636.6|5630.6|23
1616510960000|2021-03-23 14:49:20|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|4
1616510970000|2021-03-23 14:49:30|5637.6|5631.6|5637.6|5631.6|5638|5632|5637.6|5631.6|2
1616510980000|2021-03-23 14:49:40|5637.1|5631.1|5639.3|5633.3|5640.3|5634.3|5637.1|5631.1|20
1616510990000|2021-03-23 14:49:50|5639.7|5633.7|5638.4|5632.4|5639.7|5633.7|5638.4|5632.4|7
1616511000000|2021-03-23 14:50:00|5638.8|5632.8|5640.7|5634.7|5640.7|5634.7|5638.4|5632.4|16
1616511010000|2021-03-23 14:50:10|5640.6|5634.6|5640.1|5634.1|5640.6|5634.6|5640.1|5634.1|7
1616511020000|2021-03-23 14:50:20|5640.5|5634.5|5640.7|5634.7|5640.7|5634.7|5639.7|5633.7|9
1616511030000|2021-03-23 14:50:30|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|3
1616511040000|2021-03-23 14:50:40|5641.2|5635.2|5641.1|5635.1|5641.2|5635.2|5640.7|5634.7|6
1616511050000|2021-03-23 14:50:50|5641.2|5635.2|5640.8|5634.8|5641.6|5635.6|5640.7|5634.7|1
1616511060000|2021-03-23 14:51:00|5640.7|5634.7|5641.6|5635.6|5641.8|5635.8|5640.7|5634.7|6
1616511070000|2021-03-23 14:51:10|5641.2|5635.2|5641.3|5635.3|5642.3|5636.3|5641.2|5635.2|11
1616511080000|2021-03-23 14:51:20|5641.7|5635.7|5640.2|5634.2|5642.1|5636.1|5640.2|5634.2|11
1616511090000|2021-03-23 14:51:30|5639.8|5633.8|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|2
1616511100000|2021-03-23 14:51:40|5640.3|5634.3|5645.1|5639.1|5645.2|5639.2|5639.8|5633.8|14
1616511110000|2021-03-23 14:51:50|5645.2|5639.2|5646.1|5640.1|5647.2|5641.2|5645.2|5639.2|14
1616511120000|2021-03-23 14:52:00|5645.7|5639.7|5647.1|5641.1|5647.7|5641.7|5645.2|5639.2|40
1616511130000|2021-03-23 14:52:10|5647|5641|5647.5|5641.5|5647.5|5641.5|5647|5641|10
1616511140000|2021-03-23 14:52:20|5648.1|5642.1|5647.7|5641.7|5648.1|5642.1|5646.9|5640.9|17
1616511150000|2021-03-23 14:52:30|5648.2|5642.2|5647.7|5641.7|5648.7|5642.7|5647.3|5641.3|3
1616511160000|2021-03-23 14:52:40|5647.3|5641.3|5647.9|5641.9|5647.9|5641.9|5646.9|5640.9|1
1616511170000|2021-03-23 14:52:50|5647.8|5641.8|5647.9|5641.9|5648.4|5642.4|5647.3|5641.3|8
1616511180000|2021-03-23 14:53:00|5646.9|5640.9|5648.1|5642.1|5648.6|5642.6|5646.9|5640.9|10
1616511190000|2021-03-23 14:53:10|5648.2|5642.2|5647.6|5641.6|5649.1|5643.1|5647.6|5641.6|10
1616511200000|2021-03-23 14:53:20|5648.1|5642.1|5648.1|5642.1|5648.6|5642.6|5648|5642|9
1616511210000|2021-03-23 14:53:30|5647.7|5641.7|5646.3|5640.3|5647.7|5641.7|5645.3|5639.3|13
1616511220000|2021-03-23 14:53:40|5647.3|5641.3|5649.2|5643.2|5649.2|5643.2|5647.3|5641.3|7
1616511230000|2021-03-23 14:53:50|5649.1|5643.1|5648.1|5642.1|5649.1|5643.1|5648.1|5642.1|6
1616511240000|2021-03-23 14:54:00|5647.8|5641.8|5648.2|5642.2|5648.2|5642.2|5647.7|5641.7|18
1616511250000|2021-03-23 14:54:10|5648.1|5642.1|5648.2|5642.2|5648.2|5642.2|5648.1|5642.1|1
1616511260000|2021-03-23 14:54:20|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5647.7|5641.7|4
1616511270000|2021-03-23 14:54:30|5648.5|5642.5|5649.1|5643.1|5650|5644|5648.5|5642.5|5
1616511280000|2021-03-23 14:54:40|5649.5|5643.5|5651.5|5645.5|5652.3|5646.3|5649.1|5643.1|13
1616511290000|2021-03-23 14:54:50|5651.6|5645.6|5651.1|5645.1|5651.6|5645.6|5651.1|5645.1|2
1616511300000|2021-03-23 14:55:00|5650.7|5644.7|5651.1|5645.1|5651.1|5645.1|5650.7|5644.7|1
1616511310000|2021-03-23 14:55:10|5651.2|5645.2|5650.5|5644.5|5651.2|5645.2|5650.4|5644.4|2
1616511320000|2021-03-23 14:55:20|5651.3|5645.3|5652.9|5646.9|5652.9|5646.9|5651.3|5645.3|28
1616511330000|2021-03-23 14:55:30|5652.5|5646.5|5653|5647|5653|5647|5652.5|5646.5|2
1616511340000|2021-03-23 14:55:40|5652.9|5646.9|5652.3|5646.3|5652.9|5646.9|5651.5|5645.5|10
1616511350000|2021-03-23 14:55:50|5652.5|5646.5|5652.4|5646.4|5652.5|5646.5|5652.3|5646.3|12
1616511360000|2021-03-23 14:56:00|||||||||2
1616511370000|2021-03-23 14:56:10|5651.9|5645.9|5651.3|5645.3|5651.9|5645.9|5651.3|5645.3|25
1616511380000|2021-03-23 14:56:20|5651.2|5645.2|5651.7|5645.7|5652.1|5646.1|5651.2|5645.2|31
1616511390000|2021-03-23 14:56:30|5652.1|5646.1|5651.6|5645.6|5653.1|5647.1|5651.6|5645.6|24
1616511400000|2021-03-23 14:56:40|5651.5|5645.5|5651.6|5645.6|5651.6|5645.6|5651.5|5645.5|5
1616511410000|2021-03-23 14:56:50|5652.1|5646.1|5652.6|5646.6|5653|5647|5652.1|5646.1|5
1616511420000|2021-03-23 14:57:00|5652.7|5646.7|5655.1|5649.1|5655.1|5649.1|5652.6|5646.6|15
1616511430000|2021-03-23 14:57:10|5655|5649|5653.6|5647.6|5655|5649|5653.1|5647.1|37
1616511440000|2021-03-23 14:57:20|5654|5648|5656.7|5650.7|5657.5|5651.5|5653.7|5647.7|31
1616511450000|2021-03-23 14:57:30|5656.3|5650.3|5655.8|5649.8|5658.7|5652.7|5655.4|5649.4|33
1616511460000|2021-03-23 14:57:40|5655.9|5649.9|5654.5|5648.5|5655.9|5649.9|5654.1|5648.1|8
1616511470000|2021-03-23 14:57:50|5654.1|5648.1|5655.1|5649.1|5655.1|5649.1|5654|5648|14
1616511480000|2021-03-23 14:58:00|5654.5|5648.5|5661.7|5655.7|5662.8|5656.8|5653.5|5647.5|35
1616511490000|2021-03-23 14:58:10|5662.1|5656.1|5664.1|5658.1|5664.6|5658.6|5661.3|5655.3|38
1616511500000|2021-03-23 14:58:20|5664|5658|5664.1|5658.1|5664.6|5658.6|5663.2|5657.2|9
1616511510000|2021-03-23 14:58:30|5663.7|5657.7|5669.5|5663.5|5670|5664|5663.1|5657.1|62
1616511520000|2021-03-23 14:58:40|5668.6|5662.6|5664.1|5658.1|5669.5|5663.5|5664.1|5658.1|48
1616511530000|2021-03-23 14:58:50|5664|5658|5664.7|5658.7|5665.9|5659.9|5661.6|5655.6|47
1616511540000|2021-03-23 14:59:00|5664.1|5658.1|5664.6|5658.6|5665.5|5659.5|5663.7|5657.7|16
1616511550000|2021-03-23 14:59:10|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.6|5658.6|1
1616511560000|2021-03-23 14:59:20|5664.1|5658.1|5663.7|5657.7|5665|5659|5663.2|5657.2|10
1616511570000|2021-03-23 14:59:30|5663.3|5657.3|5664.7|5658.7|5664.7|5658.7|5663.2|5657.2|9
1616511580000|2021-03-23 14:59:40|5663.8|5657.8|5663.3|5657.3|5665.2|5659.2|5663.2|5657.2|22
1616511590000|2021-03-23 14:59:50|5663.2|5657.2|5666.1|5660.1|5667.6|5661.6|5663.2|5657.2|39
1616511600000|2021-03-23 15:00:00|5668.1|5662.1|5667.4|5661.4|5668.1|5662.1|5667.4|5661.4|12
1616511610000|2021-03-23 15:00:10|5667|5661|5666.1|5660.1|5667.6|5661.6|5666.1|5660.1|39
1616511620000|2021-03-23 15:00:20|5666|5660|5666.5|5660.5|5666.5|5660.5|5664.7|5658.7|22
1616511630000|2021-03-23 15:00:30|5666.9|5660.9|5667.7|5661.7|5668.1|5662.1|5666.9|5660.9|15
1616511640000|2021-03-23 15:00:40|5668.1|5662.1|5668.7|5662.7|5670.1|5664.1|5667.7|5661.7|50
1616511650000|2021-03-23 15:00:50|5669.1|5663.1|5668.1|5662.1|5669.6|5663.6|5668|5662|34
1616511660000|2021-03-23 15:01:00|5668|5662|5667.2|5661.2|5668.1|5662.1|5667|5661|15
1616511670000|2021-03-23 15:01:10|5667.7|5661.7|5663.1|5657.1|5667.7|5661.7|5661.9|5655.9|20
1616511680000|2021-03-23 15:01:20|5663.6|5657.6|5664.5|5658.5|5664.6|5658.6|5661.6|5655.6|34
1616511690000|2021-03-23 15:01:30|5664.3|5658.3|5664.4|5658.4|5664.5|5658.5|5664.3|5658.3|42
1616511700000|2021-03-23 15:01:40|5664.3|5658.3|5668.7|5662.7|5669.1|5663.1|5663.9|5657.9|39
1616511710000|2021-03-23 15:01:50|5667.7|5661.7|5667.3|5661.3|5668.1|5662.1|5667.3|5661.3|1
1616511720000|2021-03-23 15:02:00|5668.1|5662.1|5668.2|5662.2|5669.1|5663.1|5668.1|5662.1|38
1616511730000|2021-03-23 15:02:10|5667.7|5661.7|5666.6|5660.6|5669.1|5663.1|5666.6|5660.6|11
1616511740000|2021-03-23 15:02:20|5667.1|5661.1|5666.6|5660.6|5668|5662|5666.6|5660.6|11
1616511750000|2021-03-23 15:02:30|5666.7|5660.7|5666.2|5660.2|5666.7|5660.7|5666.2|5660.2|2
1616511760000|2021-03-23 15:02:40|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|15
1616511770000|2021-03-23 15:02:50|||||||||1
1616511780000|2021-03-23 15:03:00|5665.7|5659.7|5666.3|5660.3|5666.3|5660.3|5665.7|5659.7|5
1616511790000|2021-03-23 15:03:10|5666.2|5660.2|5666.3|5660.3|5666.3|5660.3|5666.2|5660.2|0
1616511800000|2021-03-23 15:03:20|5666.2|5660.2|5665.8|5659.8|5666.3|5660.3|5665.8|5659.8|2
1616511810000|2021-03-23 15:03:30|5665.3|5659.3|5664|5658|5666.4|5660.4|5664|5658|11
1616511820000|2021-03-23 15:03:40|5663.9|5657.9|5662.4|5656.4|5663.9|5657.9|5661.9|5655.9|4
1616511840000|2021-03-23 15:04:00|5663.2|5657.2|5663.9|5657.9|5663.9|5657.9|5663.2|5657.2|3
1616511850000|2021-03-23 15:04:10|5663.7|5657.7|5666.3|5660.3|5666.3|5660.3|5663.7|5657.7|8
1616511860000|2021-03-23 15:04:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|1
1616511870000|2021-03-23 15:04:30|5666.7|5660.7|5667.2|5661.2|5667.6|5661.6|5666.7|5660.7|7
1616511880000|2021-03-23 15:04:40|5667.3|5661.3|5667.2|5661.2|5667.3|5661.3|5667.2|5661.2|1
1616511890000|2021-03-23 15:04:50|5667.3|5661.3|5670.1|5664.1|5670.5|5664.5|5666.8|5660.8|53
1616511900000|2021-03-23 15:05:00|5669.2|5663.2|5669.7|5663.7|5670.1|5664.1|5668.7|5662.7|29
1616511910000|2021-03-23 15:05:10|5670.1|5664.1|5671.1|5665.1|5671.1|5665.1|5669.7|5663.7|63
1616511920000|2021-03-23 15:05:20|5670.7|5664.7|5669.8|5663.8|5671.1|5665.1|5668.8|5662.8|88
1616511930000|2021-03-23 15:05:30|5669.7|5663.7|5670.2|5664.2|5670.2|5664.2|5669.7|5663.7|7
1616511940000|2021-03-23 15:05:40|5670.3|5664.3|5671.2|5665.2|5671.2|5665.2|5670.3|5664.3|4
1616511950000|2021-03-23 15:05:50|5671.3|5665.3|5676|5670|5678.2|5672.2|5671.2|5665.2|79
1616511960000|2021-03-23 15:06:00|5676.5|5670.5|5675.5|5669.5|5676.5|5670.5|5674.2|5668.2|26
1616511970000|2021-03-23 15:06:10|5676|5670|5677.5|5671.5|5677.5|5671.5|5675.1|5669.1|53
1616511980000|2021-03-23 15:06:20|5677.6|5671.6|5679.8|5673.8|5679.8|5673.8|5677.6|5671.6|4
1616511990000|2021-03-23 15:06:30|5680|5674|5680.7|5674.7|5680.7|5674.7|5679.8|5673.8|10
1616512000000|2021-03-23 15:06:40|5680.8|5674.8|5680.6|5674.6|5681.2|5675.2|5680.1|5674.1|29
1616512010000|2021-03-23 15:06:50|5681|5675|5681.1|5675.1|5681.5|5675.5|5681|5675|4
1616512020000|2021-03-23 15:07:00|5680.2|5674.2|5680.7|5674.7|5681.6|5675.6|5680.2|5674.2|17
1616512030000|2021-03-23 15:07:10|5679.8|5673.8|5679.8|5673.8|5680.7|5674.7|5679.3|5673.3|21
1616512040000|2021-03-23 15:07:20|5680.3|5674.3|5677.8|5671.8|5680.3|5674.3|5677.8|5671.8|20
1616512050000|2021-03-23 15:07:30|5678.3|5672.3|5678.8|5672.8|5678.8|5672.8|5677.8|5671.8|2
1616512060000|2021-03-23 15:07:40|5679|5673|5679.7|5673.7|5682.5|5676.5|5679|5673|29
1616512070000|2021-03-23 15:07:50|5678.3|5672.3|5678.7|5672.7|5678.7|5672.7|5678.2|5672.2|15
1616512080000|2021-03-23 15:08:00|5679.1|5673.1|5679.7|5673.7|5679.7|5673.7|5679.1|5673.1|7
1616512090000|2021-03-23 15:08:10|5679.2|5673.2|5682.2|5676.2|5682.2|5676.2|5679.2|5673.2|47
1616512100000|2021-03-23 15:08:20|5680.7|5674.7|5679.8|5673.8|5680.7|5674.7|5679.8|5673.8|7
1616512110000|2021-03-23 15:08:30|5680.3|5674.3|5678.5|5672.5|5680.7|5674.7|5678.5|5672.5|11
1616512120000|2021-03-23 15:08:40|5678.4|5672.4|5679.4|5673.4|5679.9|5673.9|5678.4|5672.4|7
1616512130000|2021-03-23 15:08:50|5679.5|5673.5|5680|5674|5680.4|5674.4|5679.5|5673.5|2
1616512140000|2021-03-23 15:09:00|5681.3|5675.3|5682.7|5676.7|5682.7|5676.7|5681.3|5675.3|9
1616512150000|2021-03-23 15:09:10|5683.2|5677.2|5685.6|5679.6|5685.6|5679.6|5682.3|5676.3|55
1616512160000|2021-03-23 15:09:20|5685.2|5679.2|5685.7|5679.7|5685.7|5679.7|5685.2|5679.2|28
1616512170000|2021-03-23 15:09:30|5685.6|5679.6|5685.7|5679.7|5685.7|5679.7|5685.6|5679.6|14
1616512180000|2021-03-23 15:09:40|5686.4|5680.4|5683.2|5677.2|5686.4|5680.4|5682.7|5676.7|60
1616512190000|2021-03-23 15:09:50|5685.2|5679.2|5686.7|5680.7|5686.7|5680.7|5685.1|5679.1|17
1616512200000|2021-03-23 15:10:00|5687.2|5681.2|5688.5|5682.5|5688.5|5682.5|5686.6|5680.6|54
1616512210000|2021-03-23 15:10:10|5689|5683|5689.5|5683.5|5690.4|5684.4|5688.7|5682.7|39
1616512220000|2021-03-23 15:10:20|5690.1|5684.1|5691.4|5685.4|5691.9|5685.9|5690.1|5684.1|60
1616512230000|2021-03-23 15:10:30|5690.8|5684.8|5691.2|5685.2|5692.6|5686.6|5690.4|5684.4|41
1616512240000|2021-03-23 15:10:40|5690.8|5684.8|5693.5|5687.5|5693.9|5687.9|5690.6|5684.6|43
1616512250000|2021-03-23 15:10:50|5693.9|5687.9|5696.9|5690.9|5697.3|5691.3|5693|5687|123
1616512260000|2021-03-23 15:11:00|5696.8|5690.8|5699.9|5693.9|5701.8|5695.8|5696.7|5690.7|90
1616512270000|2021-03-23 15:11:10|5700|5694|5697.7|5691.7|5700|5694|5696.7|5690.7|25
1616512280000|2021-03-23 15:11:20|5699.6|5693.6|5703.3|5697.3|5703.8|5697.8|5699.6|5693.6|38
1616512290000|2021-03-23 15:11:30|5703.4|5697.4|5699.8|5693.8|5704.1|5698.1|5699.8|5693.8|29
1616512300000|2021-03-23 15:11:40|5700.2|5694.2|5698.4|5692.4|5700.2|5694.2|5698.3|5692.3|23
1616512310000|2021-03-23 15:11:50|5698.8|5692.8|5691.2|5685.2|5698.8|5692.8|5690.7|5684.7|40
1616512320000|2021-03-23 15:12:00|5691.6|5685.6|5688.2|5682.2|5692.7|5686.7|5688.2|5682.2|26
1616512330000|2021-03-23 15:12:10|5689.1|5683.1|5683.6|5677.6|5689.2|5683.2|5683|5677|59
1616512340000|2021-03-23 15:12:20|5684.4|5678.4|5684|5678|5685.1|5679.1|5683.6|5677.6|6
1616512350000|2021-03-23 15:12:30|5684.1|5678.1|5687.4|5681.4|5687.4|5681.4|5684.1|5678.1|11
1616512360000|2021-03-23 15:12:40|5687|5681|5686.9|5680.9|5687|5681|5686.9|5680.9|2
1616512370000|2021-03-23 15:12:50|5687.5|5681.5|5690.5|5684.5|5691.8|5685.8|5687.5|5681.5|19
1616512380000|2021-03-23 15:13:00|5690.1|5684.1|5692|5686|5692|5686|5690.1|5684.1|2
1616512390000|2021-03-23 15:13:10|5691.4|5685.4|5689.5|5683.5|5691.8|5685.8|5689.5|5683.5|17
1616512400000|2021-03-23 15:13:20|5689.9|5683.9|5688.1|5682.1|5689.9|5683.9|5687.7|5681.7|9
1616512410000|2021-03-23 15:13:30|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5
1616512420000|2021-03-23 15:13:40|5690.6|5684.6|5690.2|5684.2|5692|5686|5690.1|5684.1|11
1616512430000|2021-03-23 15:13:50|5690.1|5684.1|5686.7|5680.7|5690.1|5684.1|5686.7|5680.7|8
1616512440000|2021-03-23 15:14:00|5686.8|5680.8|5687.6|5681.6|5687.7|5681.7|5686.2|5680.2|7
1616512450000|2021-03-23 15:14:10|5687.2|5681.2|5687.1|5681.1|5687.2|5681.2|5687.1|5681.1|2
1616512460000|2021-03-23 15:14:20|5686.7|5680.7|5686.1|5680.1|5688.6|5682.6|5686.1|5680.1|25
1616512470000|2021-03-23 15:14:30|5686.2|5680.2|5687|5681|5688|5682|5686.1|5680.1|20
1616512480000|2021-03-23 15:14:40|5686.2|5680.2|5686.2|5680.2|5687.6|5681.6|5685.7|5679.7|21
1616512490000|2021-03-23 15:14:50|5686.3|5680.3|5686.2|5680.2|5686.3|5680.3|5686.2|5680.2|0
1616512500000|2021-03-23 15:15:00|5685.8|5679.8|5687.6|5681.6|5687.6|5681.6|5685.7|5679.7|19
1616512510000|2021-03-23 15:15:10|5687.2|5681.2|5688|5682|5688|5682|5687.2|5681.2|0
1616512520000|2021-03-23 15:15:20|5688.4|5682.4|5689.5|5683.5|5689.5|5683.5|5688.4|5682.4|17
1616512530000|2021-03-23 15:15:30|5689.6|5683.6|5687.8|5681.8|5689.6|5683.6|5687.8|5681.8|16
1616512540000|2021-03-23 15:15:40|5687|5681|5687.9|5681.9|5687.9|5681.9|5687|5681|1
1616512550000|2021-03-23 15:15:50|5690.9|5684.9|5691.4|5685.4|5691.8|5685.8|5690.9|5684.9|10
1616512560000|2021-03-23 15:16:00|5690.9|5684.9|5691.2|5685.2|5691.9|5685.9|5690.3|5684.3|10
1616512570000|2021-03-23 15:16:10|5690.7|5684.7|5690.4|5684.4|5690.8|5684.8|5690.3|5684.3|3
1616512580000|2021-03-23 15:16:20|5690.8|5684.8|5690.9|5684.9|5690.9|5684.9|5690.8|5684.8|3
1616512590000|2021-03-23 15:16:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5
1616512600000|2021-03-23 15:16:40|5692.2|5686.2|5692.8|5686.8|5692.8|5686.8|5692.2|5686.2|1
1616512610000|2021-03-23 15:16:50|5693.6|5687.6|5697.6|5691.6|5697.6|5691.6|5693.3|5687.3|17
1616512620000|2021-03-23 15:17:00|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5696.7|5690.7|7
1616512630000|2021-03-23 15:17:10|||||||||2
1616512640000|2021-03-23 15:17:20|5697.6|5691.6|5697.8|5691.8|5698.7|5692.7|5697.6|5691.6|6
1616512650000|2021-03-23 15:17:30|5697.2|5691.2|5696.2|5690.2|5697.2|5691.2|5696.2|5690.2|12
1616512660000|2021-03-23 15:17:40|5698|5692|5700.3|5694.3|5700.3|5694.3|5696.8|5690.8|31
1616512670000|2021-03-23 15:17:50|5701.1|5695.1|5703.2|5697.2|5703.2|5697.2|5700.3|5694.3|33
1616512680000|2021-03-23 15:18:00|5703.8|5697.8|5702.7|5696.7|5704.2|5698.2|5702.3|5696.3|28
1616512690000|2021-03-23 15:18:10|5702.8|5696.8|5700.8|5694.8|5702.9|5696.9|5700.3|5694.3|33
1616512700000|2021-03-23 15:18:20|5700.4|5694.4|5700.3|5694.3|5700.4|5694.4|5699.8|5693.8|3
1616512710000|2021-03-23 15:18:30|5700.8|5694.8|5697|5691|5700.8|5694.8|5696.9|5690.9|16
1616512720000|2021-03-23 15:18:40|5697.5|5691.5|5702.1|5696.1|5703.9|5697.9|5697|5691|43
1616512730000|2021-03-23 15:18:50|5701.6|5695.6|5702.1|5696.1|5702.1|5696.1|5701.6|5695.6|3
1616512740000|2021-03-23 15:19:00|5701.7|5695.7|5703.2|5697.2|5703.2|5697.2|5701.2|5695.2|20
1616512760000|2021-03-23 15:19:20|5704|5698|5702.2|5696.2|5706.6|5700.6|5702.2|5696.2|85
1616512770000|2021-03-23 15:19:30|5701.8|5695.8|5700.7|5694.7|5701.8|5695.8|5700.4|5694.4|20
1616512780000|2021-03-23 15:19:40|5701.2|5695.2|5699.8|5693.8|5701.2|5695.2|5699.8|5693.8|10
1616512790000|2021-03-23 15:19:50|5700.6|5694.6|5696.1|5690.1|5700.6|5694.6|5695.1|5689.1|40
1616512800000|2021-03-23 15:20:00|5696.2|5690.2|5697|5691|5697|5691|5694.8|5688.8|7
1616512810000|2021-03-23 15:20:10|5696.6|5690.6|5697|5691|5697.1|5691.1|5696.6|5690.6|1
1616512820000|2021-03-23 15:20:20|5697.5|5691.5|5697|5691|5697.9|5691.9|5696.6|5690.6|24
1616512830000|2021-03-23 15:20:30|||||||||8
1616512840000|2021-03-23 15:20:40|5697.1|5691.1|5692.7|5686.7|5697.1|5691.1|5692.7|5686.7|18
1616512850000|2021-03-23 15:20:50|5692.8|5686.8|5691.4|5685.4|5693.2|5687.2|5691.4|5685.4|9
1616512860000|2021-03-23 15:21:00|5691.8|5685.8|5693.2|5687.2|5693.2|5687.2|5691.8|5685.8|5
1616512870000|2021-03-23 15:21:10|5692.6|5686.6|5690.8|5684.8|5692.6|5686.6|5690.4|5684.4|7
1616512880000|2021-03-23 15:21:20|5691.3|5685.3|5689.4|5683.4|5692.3|5686.3|5689.4|5683.4|39
1616512890000|2021-03-23 15:21:30|5689.9|5683.9|5687.4|5681.4|5689.9|5683.9|5686.4|5680.4|21
1616512900000|2021-03-23 15:21:40|5687.8|5681.8|5687.4|5681.4|5687.9|5681.9|5685.9|5679.9|12
1616512910000|2021-03-23 15:21:50|5687|5681|5686.4|5680.4|5687.4|5681.4|5685.9|5679.9|6
1616512920000|2021-03-23 15:22:00|5685.9|5679.9|5688.8|5682.8|5688.8|5682.8|5685.9|5679.9|17
1616512930000|2021-03-23 15:22:10|5688.4|5682.4|5685.9|5679.9|5688.8|5682.8|5685.9|5679.9|8
1616512940000|2021-03-23 15:22:20|5687|5681|5686|5680|5687|5681|5686|5680|19
1616512950000|2021-03-23 15:22:30|5685.5|5679.5|5686.9|5680.9|5686.9|5680.9|5685.4|5679.4|8
1616512960000|2021-03-23 15:22:40|5686.5|5680.5|5686.9|5680.9|5686.9|5680.9|5686.1|5680.1|5
1616512970000|2021-03-23 15:22:50|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688.4|5682.4|5
1616512980000|2021-03-23 15:23:00|5689.4|5683.4|5689.4|5683.4|5691.4|5685.4|5689.4|5683.4|38
1616512990000|2021-03-23 15:23:10|5689.3|5683.3|5685|5679|5689.9|5683.9|5685|5679|25
1616513000000|2021-03-23 15:23:20|5684.9|5678.9|5684.6|5678.6|5685.1|5679.1|5684.2|5678.2|19
1616513010000|2021-03-23 15:23:30|5685.5|5679.5|5686.1|5680.1|5687.7|5681.7|5685.5|5679.5|32
1616513020000|2021-03-23 15:23:40|5686.5|5680.5|5686.5|5680.5|5688|5682|5686.5|5680.5|26
1616513030000|2021-03-23 15:23:50|5686.9|5680.9|5685.1|5679.1|5686.9|5680.9|5685.1|5679.1|20
1616513040000|2021-03-23 15:24:00|5685.5|5679.5|5684.6|5678.6|5685.5|5679.5|5682.7|5676.7|13
1616513050000|2021-03-23 15:24:10|5684.5|5678.5|5682.5|5676.5|5684.6|5678.6|5682.1|5676.1|18
1616513060000|2021-03-23 15:24:20|5684.5|5678.5|5684.5|5678.5|5684.9|5678.9|5684|5678|9
1616513070000|2021-03-23 15:24:30|5682.1|5676.1|5681.1|5675.1|5682.1|5676.1|5681.1|5675.1|42
1616513080000|2021-03-23 15:24:40|5681.5|5675.5|5685.5|5679.5|5686.4|5680.4|5681.5|5675.5|11
1616513090000|2021-03-23 15:24:50|5686.4|5680.4|5686.5|5680.5|5686.5|5680.5|5686.4|5680.4|2
1616513100000|2021-03-23 15:25:00|5686.1|5680.1|5685.5|5679.5|5686.1|5680.1|5685.1|5679.1|3
1616513110000|2021-03-23 15:25:10|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|0
1616513120000|2021-03-23 15:25:20|5685.1|5679.1|5685.5|5679.5|5685.5|5679.5|5684.1|5678.1|6
1616513130000|2021-03-23 15:25:30|5685.9|5679.9|5686.9|5680.9|5686.9|5680.9|5685.9|5679.9|4
1616513140000|2021-03-23 15:25:40|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|15
1616513150000|2021-03-23 15:25:50|5686|5680|5685.5|5679.5|5686|5680|5684.1|5678.1|9
1616513160000|2021-03-23 15:26:00|5685.9|5679.9|5686.7|5680.7|5686.7|5680.7|5685.9|5679.9|3
1616513170000|2021-03-23 15:26:10|5686.8|5680.8|5686.9|5680.9|5687.5|5681.5|5686.5|5680.5|7
1616513180000|2021-03-23 15:26:20|5686.5|5680.5|5686.9|5680.9|5686.9|5680.9|5686.5|5680.5|3
1616513190000|2021-03-23 15:26:30|5687.3|5681.3|5687.5|5681.5|5687.9|5681.9|5687.3|5681.3|18
1616513200000|2021-03-23 15:26:40|5687.9|5681.9|5689.3|5683.3|5689.3|5683.3|5687.9|5681.9|7
1616513210000|2021-03-23 15:26:50|5688.9|5682.9|5689.3|5683.3|5689.7|5683.7|5688.9|5682.9|10
1616513220000|2021-03-23 15:27:00|5689.7|5683.7|5689.3|5683.3|5689.8|5683.8|5689.3|5683.3|4
1616513230000|2021-03-23 15:27:10|5690.2|5684.2|5690.2|5684.2|5690.3|5684.3|5690.2|5684.2|10
1616513240000|2021-03-23 15:27:20|5690.3|5684.3|5690.7|5684.7|5690.7|5684.7|5689.8|5683.8|4
1616513250000|2021-03-23 15:27:30|5690.1|5684.1|5689.3|5683.3|5690.1|5684.1|5689.3|5683.3|3
1616513270000|2021-03-23 15:27:50|5689.1|5683.1|5689.2|5683.2|5689.2|5683.2|5689.1|5683.1|1
1616513280000|2021-03-23 15:28:00|5688.7|5682.7|5688.3|5682.3|5688.7|5682.7|5688.2|5682.2|3
1616513290000|2021-03-23 15:28:10|5688.2|5682.2|5688.1|5682.1|5688.2|5682.2|5688.1|5682.1|0
1616513300000|2021-03-23 15:28:20|5687.2|5681.2|5686.3|5680.3|5687.2|5681.2|5686.2|5680.2|3
1616513310000|2021-03-23 15:28:30|5686.7|5680.7|5685.8|5679.8|5686.7|5680.7|5685.8|5679.8|0
1616513320000|2021-03-23 15:28:40|5686.2|5680.2|5685.3|5679.3|5686.3|5680.3|5685.3|5679.3|9
1616513330000|2021-03-23 15:28:50|5685.4|5679.4|5683.3|5677.3|5685.4|5679.4|5683.3|5677.3|2
1616513340000|2021-03-23 15:29:00|5683.8|5677.8|5682.9|5676.9|5683.8|5677.8|5682.9|5676.9|6
1616513350000|2021-03-23 15:29:10|5682.5|5676.5|5681.1|5675.1|5682.5|5676.5|5681.1|5675.1|7
1616513360000|2021-03-23 15:29:20|5681.3|5675.3|5682.5|5676.5|5682.5|5676.5|5681.3|5675.3|5
1616513370000|2021-03-23 15:29:30|5682.9|5676.9|5683.9|5677.9|5683.9|5677.9|5682.9|5676.9|3
1616513380000|2021-03-23 15:29:40|5683.5|5677.5|5683.9|5677.9|5683.9|5677.9|5683.5|5677.5|3
1616513390000|2021-03-23 15:29:50|5684|5678|5683.5|5677.5|5685|5679|5683.5|5677.5|10
1616513400000|2021-03-23 15:30:00|5683.9|5677.9|5684.7|5678.7|5685.1|5679.1|5683.5|5677.5|19
1616513410000|2021-03-23 15:30:10|5684.6|5678.6|5684.6|5678.6|5684.7|5678.7|5684.6|5678.6|1
1616513420000|2021-03-23 15:30:20|5685.1|5679.1|5683.2|5677.2|5685.2|5679.2|5683.2|5677.2|6
1616513430000|2021-03-23 15:30:30|5683.6|5677.6|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|6
1616513440000|2021-03-23 15:30:40|5683|5677|5683.6|5677.6|5683.7|5677.7|5683|5677|3
1616513450000|2021-03-23 15:30:50|5684|5678|5682.5|5676.5|5685.1|5679.1|5682.5|5676.5|7
1616513460000|2021-03-23 15:31:00|5682.1|5676.1|5680.3|5674.3|5682.2|5676.2|5680.2|5674.2|18
1616513470000|2021-03-23 15:31:10|5681.1|5675.1|5680.8|5674.8|5681.2|5675.2|5680.8|5674.8|8
1616513480000|2021-03-23 15:31:20|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.8|5674.8|4
1616513490000|2021-03-23 15:31:30|5680.9|5674.9|5681.9|5675.9|5682.3|5676.3|5680.9|5674.9|9
1616513500000|2021-03-23 15:31:40|5680.8|5674.8|5680.9|5674.9|5681.8|5675.8|5680.8|5674.8|33
1616513510000|2021-03-23 15:31:50|5681.3|5675.3|5679.1|5673.1|5681.3|5675.3|5679.1|5673.1|19
1616513520000|2021-03-23 15:32:00|5680|5674|5681.1|5675.1|5682.1|5676.1|5680|5674|17
1616513530000|2021-03-23 15:32:10|5681.5|5675.5|5682.1|5676.1|5682.5|5676.5|5681.5|5675.5|14
1616513540000|2021-03-23 15:32:20|5682.5|5676.5|5680.6|5674.6|5682.5|5676.5|5680.2|5674.2|20
1616513550000|2021-03-23 15:32:30|5680.2|5674.2|5680.2|5674.2|5681.2|5675.2|5679.7|5673.7|17
1616513560000|2021-03-23 15:32:40|5679.2|5673.2|5678.2|5672.2|5679.2|5673.2|5678.2|5672.2|13
1616513570000|2021-03-23 15:32:50|5677.8|5671.8|5676.7|5670.7|5677.8|5671.8|5676.6|5670.6|61
1616513580000|2021-03-23 15:33:00|5678.2|5672.2|5675.8|5669.8|5678.3|5672.3|5675.4|5669.4|63
1616513590000|2021-03-23 15:33:10|5675.3|5669.3|5676.7|5670.7|5676.8|5670.8|5675.2|5669.2|23
1616513600000|2021-03-23 15:33:20|5676.6|5670.6|5675.9|5669.9|5677.1|5671.1|5675.2|5669.2|12
1616513610000|2021-03-23 15:33:30|5675.8|5669.8|5680.2|5674.2|5680.2|5674.2|5675.8|5669.8|14
1616513620000|2021-03-23 15:33:40|5679.1|5673.1|5682.4|5676.4|5682.4|5676.4|5679.1|5673.1|32
1616513630000|2021-03-23 15:33:50|5682.8|5676.8|5683.3|5677.3|5683.7|5677.7|5682.8|5676.8|8
1616513640000|2021-03-23 15:34:00|5683.7|5677.7|5684.2|5678.2|5685.2|5679.2|5683.7|5677.7|14
1616513650000|2021-03-23 15:34:10|5683.8|5677.8|5682.8|5676.8|5684.2|5678.2|5682.8|5676.8|10
1616513660000|2021-03-23 15:34:20|5683.2|5677.2|5683.3|5677.3|5683.8|5677.8|5682.8|5676.8|8
1616513670000|2021-03-23 15:34:30|5684.7|5678.7|5685.2|5679.2|5685.3|5679.3|5684.7|5678.7|3
1616513680000|2021-03-23 15:34:40|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|1
1616513690000|2021-03-23 15:34:50|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5686.3|5680.3|4
1616513700000|2021-03-23 15:35:00|5686.8|5680.8|5686.1|5680.1|5687.6|5681.6|5686.1|5680.1|11
1616513710000|2021-03-23 15:35:10|5686|5680|5686.2|5680.2|5686.2|5680.2|5686|5680|1
1616513720000|2021-03-23 15:35:20|5686.1|5680.1|5684.5|5678.5|5686.1|5680.1|5684.5|5678.5|20
1616513730000|2021-03-23 15:35:30|5683.6|5677.6|5683.5|5677.5|5683.6|5677.6|5683|5677|6
1616513740000|2021-03-23 15:35:40|5683|5677|5682|5676|5683.5|5677.5|5682|5676|15
1616513750000|2021-03-23 15:35:50|5681.5|5675.5|5682.5|5676.5|5682.5|5676.5|5681|5675|11
1616513760000|2021-03-23 15:36:00|5682|5676|5682.5|5676.5|5682.5|5676.5|5680.8|5674.8|19
1616513780000|2021-03-23 15:36:20|5683|5677|5683|5677|5683|5677|5682|5676|9
1616513790000|2021-03-23 15:36:30|5683.5|5677.5|5683|5677|5683.5|5677.5|5683|5677|16
1616513800000|2021-03-23 15:36:40|5682.6|5676.6|5683|5677|5683.5|5677.5|5682|5676|18
1616513810000|2021-03-23 15:36:50|5683.5|5677.5|5682|5676|5683.5|5677.5|5682|5676|28
1616513820000|2021-03-23 15:37:00|5681.9|5675.9|5682.9|5676.9|5682.9|5676.9|5680.5|5674.5|23
1616513830000|2021-03-23 15:37:10|5682.5|5676.5|5681.2|5675.2|5683.3|5677.3|5681.2|5675.2|6
1616513840000|2021-03-23 15:37:20|5681.7|5675.7|5682.8|5676.8|5682.9|5676.9|5681.3|5675.3|6
1616513850000|2021-03-23 15:37:30|5682.9|5676.9|5682.8|5676.8|5683.2|5677.2|5682.7|5676.7|4
1616513860000|2021-03-23 15:37:40|5682.9|5676.9|5682.9|5676.9|5683.3|5677.3|5682.7|5676.7|6
1616513870000|2021-03-23 15:37:50|5683.3|5677.3|5680.4|5674.4|5685.2|5679.2|5677.8|5671.8|56
1616513880000|2021-03-23 15:38:00|5681.3|5675.3|5679.7|5673.7|5681.4|5675.4|5678.4|5672.4|20
1616513890000|2021-03-23 15:38:10|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5678.3|5672.3|16
1616513900000|2021-03-23 15:38:20|5678.9|5672.9|5679.3|5673.3|5679.3|5673.3|5678.8|5672.8|4
1616513910000|2021-03-23 15:38:30|5679.2|5673.2|5680.3|5674.3|5680.7|5674.7|5679.2|5673.2|5
1616513920000|2021-03-23 15:38:40|5680.7|5674.7|5682.2|5676.2|5682.2|5676.2|5680.7|5674.7|3
1616513930000|2021-03-23 15:38:50|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|5682.6|5676.6|0
1616513940000|2021-03-23 15:39:00|5682.7|5676.7|5682.1|5676.1|5682.7|5676.7|5682.1|5676.1|0
1616513950000|2021-03-23 15:39:10|5681.7|5675.7|5683.2|5677.2|5683.2|5677.2|5681.7|5675.7|3
1616513960000|2021-03-23 15:39:20|5683.1|5677.1|5683.7|5677.7|5683.7|5677.7|5682.7|5676.7|4
1616513970000|2021-03-23 15:39:30|||||||||1
1616513980000|2021-03-23 15:39:40|5684.3|5678.3|5682.2|5676.2|5684.7|5678.7|5682.2|5676.2|12
1616513990000|2021-03-23 15:39:50|5681.1|5675.1|5681.3|5675.3|5681.3|5675.3|5680.7|5674.7|5
1616514010000|2021-03-23 15:40:10|5680.9|5674.9|5681.3|5675.3|5681.7|5675.7|5680.9|5674.9|2
1616514020000|2021-03-23 15:40:20|5681.7|5675.7|5681.3|5675.3|5681.7|5675.7|5681.3|5675.3|2
1616514030000|2021-03-23 15:40:30|5681.1|5675.1|5682.1|5676.1|5683|5677|5681.1|5675.1|10
1616514040000|2021-03-23 15:40:40|5682.5|5676.5|5682.1|5676.1|5682.6|5676.6|5682.1|5676.1|5
1616514050000|2021-03-23 15:40:50|5682|5676|5682.1|5676.1|5682.1|5676.1|5682|5676|1
1616514060000|2021-03-23 15:41:00|5682.7|5676.7|5682.1|5676.1|5682.7|5676.7|5682.1|5676.1|6
1616514070000|2021-03-23 15:41:10|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|5682.5|5676.5|2
1616514080000|2021-03-23 15:41:20|5683|5677|5684.5|5678.5|5684.5|5678.5|5682.6|5676.6|11
1616514090000|2021-03-23 15:41:30|5685.9|5679.9|5685.9|5679.9|5686.9|5680.9|5685.5|5679.5|19
1616514100000|2021-03-23 15:41:40|5686.3|5680.3|5685.4|5679.4|5686.3|5680.3|5685.4|5679.4|4
1616514110000|2021-03-23 15:41:50|5685|5679|5683.9|5677.9|5685|5679|5683.9|5677.9|21
1616514120000|2021-03-23 15:42:00|5683.5|5677.5|5685.9|5679.9|5685.9|5679.9|5683.5|5677.5|4
1616514130000|2021-03-23 15:42:10|5685.4|5679.4|5685.9|5679.9|5686.3|5680.3|5685.4|5679.4|5
1616514140000|2021-03-23 15:42:20|5685.8|5679.8|5684.6|5678.6|5685.8|5679.8|5684.6|5678.6|18
1616514150000|2021-03-23 15:42:30|5684.7|5678.7|5682.7|5676.7|5685.1|5679.1|5682.7|5676.7|5
1616514160000|2021-03-23 15:42:40|5682.2|5676.2|5681.7|5675.7|5683|5677|5681.7|5675.7|6
1616514170000|2021-03-23 15:42:50|5682.1|5676.1|5682.5|5676.5|5682.6|5676.6|5681.7|5675.7|2
1616514180000|2021-03-23 15:43:00|5681.7|5675.7|5681.7|5675.7|5683|5677|5681.7|5675.7|5
1616514190000|2021-03-23 15:43:10|5682.1|5676.1|5681.5|5675.5|5682.1|5676.1|5681.5|5675.5|4
1616514200000|2021-03-23 15:43:20|5680.7|5674.7|5682.2|5676.2|5682.2|5676.2|5680.7|5674.7|1
1616514210000|2021-03-23 15:43:30|5683.1|5677.1|5682.7|5676.7|5683.1|5677.1|5682.7|5676.7|3
1616514220000|2021-03-23 15:43:40|5683.1|5677.1|5682.5|5676.5|5683.1|5677.1|5682.5|5676.5|8
1616514230000|2021-03-23 15:43:50|5682.6|5676.6|5683.6|5677.6|5683.6|5677.6|5682.6|5676.6|1
1616514240000|2021-03-23 15:44:00|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|1
1616514250000|2021-03-23 15:44:10|5683.6|5677.6|5683.5|5677.5|5683.6|5677.6|5683.5|5677.5|1
1616514260000|2021-03-23 15:44:20|5683.1|5677.1|5683.5|5677.5|5683.6|5677.6|5683.1|5677.1|4
1616514270000|2021-03-23 15:44:30|5683.6|5677.6|5683.6|5677.6|5683.9|5677.9|5683.5|5677.5|14
1616514280000|2021-03-23 15:44:40|5684.4|5678.4|5684.5|5678.5|5684.5|5678.5|5684.4|5678.4|2
1616514290000|2021-03-23 15:44:50|5684.9|5678.9|5684.4|5678.4|5684.9|5678.9|5684.4|5678.4|4
1616514300000|2021-03-23 15:45:00|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|5684.4|5678.4|5
1616514310000|2021-03-23 15:45:10|||||||||2
1616514320000|2021-03-23 15:45:20|5685.4|5679.4|5686.8|5680.8|5686.8|5680.8|5685.4|5679.4|7
1616514330000|2021-03-23 15:45:30|5685.9|5679.9|5689.7|5683.7|5689.7|5683.7|5685.9|5679.9|29
1616514340000|2021-03-23 15:45:40|5690.7|5684.7|5694.5|5688.5|5695.5|5689.5|5690.7|5684.7|45
1616514350000|2021-03-23 15:45:50|5694|5688|5695.3|5689.3|5696.3|5690.3|5694|5688|17
1616514360000|2021-03-23 15:46:00|5695.4|5689.4|5694.8|5688.8|5696.2|5690.2|5693.9|5687.9|24
1616514370000|2021-03-23 15:46:10|5694.7|5688.7|5694.8|5688.8|5695.6|5689.6|5694.2|5688.2|13
1616514380000|2021-03-23 15:46:20|5694.7|5688.7|5694.2|5688.2|5694.7|5688.7|5693.2|5687.2|5
1616514390000|2021-03-23 15:46:30|5693.7|5687.7|5692.3|5686.3|5693.7|5687.7|5691.7|5685.7|10
1616514400000|2021-03-23 15:46:40|5691.3|5685.3|5691.8|5685.8|5691.8|5685.8|5691.3|5685.3|5
1616514410000|2021-03-23 15:46:50|5692.2|5686.2|5692.3|5686.3|5692.3|5686.3|5692.2|5686.2|1
1616514420000|2021-03-23 15:47:00|5691.5|5685.5|5691.4|5685.4|5691.5|5685.5|5691.3|5685.3|2
1616514430000|2021-03-23 15:47:10|5690.8|5684.8|5689.4|5683.4|5690.8|5684.8|5689.4|5683.4|7
1616514440000|2021-03-23 15:47:20|5688.9|5682.9|5689.8|5683.8|5689.8|5683.8|5688.8|5682.8|8
1616514450000|2021-03-23 15:47:30|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|5688.3|5682.3|2
1616514460000|2021-03-23 15:47:40|5688.9|5682.9|5689.3|5683.3|5689.3|5683.3|5688.8|5682.8|2
1616514470000|2021-03-23 15:47:50|5689.4|5683.4|5689.3|5683.3|5689.8|5683.8|5689.3|5683.3|0
1616514490000|2021-03-23 15:48:10|5689.5|5683.5|5690.2|5684.2|5690.2|5684.2|5689.5|5683.5|5
1616514500000|2021-03-23 15:48:20|5690.3|5684.3|5690.8|5684.8|5690.8|5684.8|5689.8|5683.8|0
1616514510000|2021-03-23 15:48:30|5690.7|5684.7|5691.6|5685.6|5693|5687|5690.7|5684.7|10
1616514520000|2021-03-23 15:48:40|5691.2|5685.2|5691.5|5685.5|5691.9|5685.9|5691.1|5685.1|6
1616514530000|2021-03-23 15:48:50|5691.1|5685.1|5690.6|5684.6|5691.1|5685.1|5690.1|5684.1|8
1616514540000|2021-03-23 15:49:00|5690.5|5684.5|5690|5684|5690.5|5684.5|5690|5684|1
1616514550000|2021-03-23 15:49:10|5689.9|5683.9|5689.6|5683.6|5689.9|5683.9|5688.6|5682.6|7
1616514560000|2021-03-23 15:49:20|5690.5|5684.5|5690.8|5684.8|5691.4|5685.4|5690|5684|30
1616514570000|2021-03-23 15:49:30|5690.7|5684.7|5689.4|5683.4|5690.7|5684.7|5689.4|5683.4|1
1616514580000|2021-03-23 15:49:40|5690.3|5684.3|5689.5|5683.5|5690.7|5684.7|5689.5|5683.5|25
1616514590000|2021-03-23 15:49:50|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|6
1616514600000|2021-03-23 15:50:00|||||||||4
1616514610000|2021-03-23 15:50:10|5689.3|5683.3|5689.4|5683.4|5689.5|5683.5|5689.3|5683.3|2
1616514620000|2021-03-23 15:50:20|5689.9|5683.9|5690|5684|5690.5|5684.5|5689.4|5683.4|12
1616514630000|2021-03-23 15:50:30|5690.9|5684.9|5689.5|5683.5|5690.9|5684.9|5689.5|5683.5|7
1616514640000|2021-03-23 15:50:40|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.4|5683.4|4
1616514650000|2021-03-23 15:50:50|||||||||3
1616514660000|2021-03-23 15:51:00|5689.5|5683.5|5690.5|5684.5|5690.5|5684.5|5689.5|5683.5|17
1616514670000|2021-03-23 15:51:10|5690.4|5684.4|5691|5685|5691.4|5685.4|5690.4|5684.4|12
1616514680000|2021-03-23 15:51:20|5691.4|5685.4|5692.5|5686.5|5692.5|5686.5|5691|5685|20
1616514690000|2021-03-23 15:51:30|5693.4|5687.4|5694.5|5688.5|5694.5|5688.5|5693|5687|16
1616514700000|2021-03-23 15:51:40|5694.4|5688.4|5694|5688|5694.4|5688.4|5694|5688|1
1616514710000|2021-03-23 15:51:50|5693.9|5687.9|5692.4|5686.4|5694.1|5688.1|5692.4|5686.4|15
1616514720000|2021-03-23 15:52:00|5692.5|5686.5|5693|5687|5693.5|5687.5|5692.4|5686.4|15
1616514730000|2021-03-23 15:52:10|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|5693.5|5687.5|3
1616514740000|2021-03-23 15:52:20|5693|5687|5693.5|5687.5|5693.5|5687.5|5693|5687|5
1616514750000|2021-03-23 15:52:30|5693|5687|5695|5689|5695.4|5689.4|5693|5687|20
1616514760000|2021-03-23 15:52:40|5694.9|5688.9|5694.8|5688.8|5695.3|5689.3|5694.8|5688.8|4
1616514770000|2021-03-23 15:52:50|5695.3|5689.3|5693|5687|5695.3|5689.3|5692.9|5686.9|11
1616514800000|2021-03-23 15:53:20|5693.1|5687.1|5692|5686|5693.1|5687.1|5692|5686|4
1616514810000|2021-03-23 15:53:30|5691.5|5685.5|5693|5687|5693.1|5687.1|5691.5|5685.5|11
1616514820000|2021-03-23 15:53:40|||||||||2
1616514830000|2021-03-23 15:53:50|5693.4|5687.4|5693|5687|5693.5|5687.5|5693|5687|8
1616514840000|2021-03-23 15:54:00|5693.4|5687.4|5692.2|5686.2|5693.4|5687.4|5692.1|5686.1|18
1616514850000|2021-03-23 15:54:10|5692.1|5686.1|5693.1|5687.1|5693.2|5687.2|5692.1|5686.1|4
1616514860000|2021-03-23 15:54:20|5692.1|5686.1|5691.6|5685.6|5692.6|5686.6|5691.6|5685.6|6
1616514870000|2021-03-23 15:54:30|5691.2|5685.2|5690.8|5684.8|5691.2|5685.2|5690.7|5684.7|4
1616514880000|2021-03-23 15:54:40|5691.4|5685.4|5690.8|5684.8|5691.4|5685.4|5690.8|5684.8|5
1616514890000|2021-03-23 15:54:50|5691.3|5685.3|5691.2|5685.2|5691.3|5685.3|5690.8|5684.8|7
1616514900000|2021-03-23 15:55:00|5690.7|5684.7|5691.1|5685.1|5691.6|5685.6|5690.7|5684.7|5
1616514910000|2021-03-23 15:55:10|5691.6|5685.6|5690.2|5684.2|5691.6|5685.6|5690.2|5684.2|5
1616514920000|2021-03-23 15:55:20|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|9
1616514930000|2021-03-23 15:55:30|5690.3|5684.3|5690.3|5684.3|5690.8|5684.8|5689.9|5683.9|18
1616514940000|2021-03-23 15:55:40|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5689.8|5683.8|5
1616514950000|2021-03-23 15:55:50|5690.3|5684.3|5690.3|5684.3|5690.8|5684.8|5689.8|5683.8|6
1616514960000|2021-03-23 15:56:00|5689.9|5683.9|5690.8|5684.8|5690.8|5684.8|5689.7|5683.7|4
1616514970000|2021-03-23 15:56:10|5690.4|5684.4|5690.3|5684.3|5690.8|5684.8|5689.9|5683.9|7
1616514980000|2021-03-23 15:56:20|5689.9|5683.9|5690.3|5684.3|5690.3|5684.3|5689.9|5683.9|3
1616515000000|2021-03-23 15:56:40|5690.2|5684.2|5690.4|5684.4|5691.3|5685.3|5689.8|5683.8|8
1616515010000|2021-03-23 15:56:50|5690.3|5684.3|5690.3|5684.3|5690.4|5684.4|5689.9|5683.9|8
1616515020000|2021-03-23 15:57:00|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|0
1616515030000|2021-03-23 15:57:10|5690.8|5684.8|5691.4|5685.4|5691.4|5685.4|5690.8|5684.8|3
1616515040000|2021-03-23 15:57:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|27
1616515050000|2021-03-23 15:57:30|5692.2|5686.2|5692.2|5686.2|5692.6|5686.6|5692.2|5686.2|17
1616515060000|2021-03-23 15:57:40|5691.7|5685.7|5690.7|5684.7|5691.7|5685.7|5690.7|5684.7|3
1616515070000|2021-03-23 15:57:50|5690.9|5684.9|5691.3|5685.3|5691.7|5685.7|5690.9|5684.9|6
1616515080000|2021-03-23 15:58:00|5691.7|5685.7|5690.7|5684.7|5692.2|5686.2|5690.7|5684.7|1
1616515090000|2021-03-23 15:58:10|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.2|5685.2|1
1616515100000|2021-03-23 15:58:20|5690.7|5684.7|5690.3|5684.3|5690.7|5684.7|5689.8|5683.8|4
1616515110000|2021-03-23 15:58:30|5690.7|5684.7|5690.3|5684.3|5690.8|5684.8|5690.3|5684.3|1
1616515120000|2021-03-23 15:58:40|5690.7|5684.7|5689.8|5683.8|5690.8|5684.8|5689.8|5683.8|2
1616515130000|2021-03-23 15:58:50|5690.3|5684.3|5689.9|5683.9|5690.3|5684.3|5689.9|5683.9|6
1616515140000|2021-03-23 15:59:00|5690.1|5684.1|5692.6|5686.6|5692.6|5686.6|5690.1|5684.1|11
1616515150000|2021-03-23 15:59:10|5692.2|5686.2|5693|5687|5693|5687|5692.2|5686.2|2
1616515160000|2021-03-23 15:59:20|||||||||1
1616515170000|2021-03-23 15:59:30|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|2
1616515180000|2021-03-23 15:59:40|5692.5|5686.5|5691.1|5685.1|5692.5|5686.5|5691.1|5685.1|7
1616515190000|2021-03-23 15:59:50|5691.5|5685.5|5692.6|5686.6|5692.6|5686.6|5691.5|5685.5|5
1616515200000|2021-03-23 16:00:00|5692.2|5686.2|5690.7|5684.7|5692.2|5686.2|5690.7|5684.7|11
1616515210000|2021-03-23 16:00:10|5690.8|5684.8|5690.7|5684.7|5690.8|5684.8|5690.7|5684.7|5
1616515220000|2021-03-23 16:00:20|5690.2|5684.2|5690.8|5684.8|5691.2|5685.2|5690.2|5684.2|5
1616515230000|2021-03-23 16:00:30|5690.7|5684.7|5689.9|5683.9|5690.7|5684.7|5689.8|5683.8|2
1616515240000|2021-03-23 16:00:40|5689.8|5683.8|5691.3|5685.3|5691.3|5685.3|5689.8|5683.8|50
1616515250000|2021-03-23 16:00:50|5691.4|5685.4|5691.4|5685.4|5692.4|5686.4|5690.4|5684.4|16
1616515260000|2021-03-23 16:01:00|5691.9|5685.9|5692.9|5686.9|5692.9|5686.9|5691.9|5685.9|5
1616515270000|2021-03-23 16:01:10|5692.4|5686.4|5692.9|5686.9|5692.9|5686.9|5692.4|5686.4|1
1616515280000|2021-03-23 16:01:20|5692.4|5686.4|5693.4|5687.4|5693.4|5687.4|5692.4|5686.4|4
1616515290000|2021-03-23 16:01:30|5692.4|5686.4|5694.2|5688.2|5694.2|5688.2|5692.4|5686.4|19
1616515300000|2021-03-23 16:01:40|5695.2|5689.2|5693.6|5687.6|5695.6|5689.6|5693.6|5687.6|8
1616515310000|2021-03-23 16:01:50|5693.7|5687.7|5693.1|5687.1|5694.1|5688.1|5692.1|5686.1|12
1616515320000|2021-03-23 16:02:00|5693.6|5687.6|5691.2|5685.2|5694|5688|5690.2|5684.2|50
1616515330000|2021-03-23 16:02:10|5691.3|5685.3|5690.8|5684.8|5692.2|5686.2|5690.3|5684.3|19
1616515340000|2021-03-23 16:02:20|5690.9|5684.9|5690|5684|5691.3|5685.3|5689.5|5683.5|13
1616515350000|2021-03-23 16:02:30|5690.1|5684.1|5689.5|5683.5|5690.5|5684.5|5689.5|5683.5|6
1616515360000|2021-03-23 16:02:40|5689.6|5683.6|5689|5683|5690|5684|5686.7|5680.7|94
1616515370000|2021-03-23 16:02:50|5689.1|5683.1|5688.6|5682.6|5689.1|5683.1|5688.2|5682.2|21
1616515380000|2021-03-23 16:03:00|5689.9|5683.9|5691.5|5685.5|5691.5|5685.5|5689.9|5683.9|11
1616515390000|2021-03-23 16:03:10|5691.4|5685.4|5691|5685|5691.4|5685.4|5691|5685|4
1616515400000|2021-03-23 16:03:20|5690.9|5684.9|5690|5684|5690.9|5684.9|5690|5684|1
1616515410000|2021-03-23 16:03:30|5690.1|5684.1|5690.6|5684.6|5690.7|5684.7|5690|5684|12
1616515420000|2021-03-23 16:03:40|5690.7|5684.7|5690.1|5684.1|5690.7|5684.7|5688.7|5682.7|10
1616515430000|2021-03-23 16:03:50|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|1
1616515440000|2021-03-23 16:04:00|5689.6|5683.6|5688.6|5682.6|5689.6|5683.6|5688.6|5682.6|5
1616515450000|2021-03-23 16:04:10|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|1
1616515460000|2021-03-23 16:04:20|5686.8|5680.8|5687.8|5681.8|5688.2|5682.2|5686.8|5680.8|11
1616515470000|2021-03-23 16:04:30|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.3|5681.3|1
1616515480000|2021-03-23 16:04:40|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|2
1616515490000|2021-03-23 16:04:50|5688.2|5682.2|5686.9|5680.9|5688.2|5682.2|5686.4|5680.4|19
1616515500000|2021-03-23 16:05:00|5687|5681|5692.3|5686.3|5692.3|5686.3|5687|5681|20
1616515510000|2021-03-23 16:05:10|5691.8|5685.8|5690.8|5684.8|5691.9|5685.9|5690.8|5684.8|10
1616515520000|2021-03-23 16:05:20|5690.4|5684.4|5691.8|5685.8|5691.9|5685.9|5690.4|5684.4|1
1616515530000|2021-03-23 16:05:30|5691.4|5685.4|5690.4|5684.4|5691.4|5685.4|5690.4|5684.4|2
1616515540000|2021-03-23 16:05:40|5690.3|5684.3|5689.4|5683.4|5690.4|5684.4|5689.4|5683.4|6
1616515550000|2021-03-23 16:05:50|5690.2|5684.2|5690.4|5684.4|5690.4|5684.4|5690.2|5684.2|3
1616515560000|2021-03-23 16:06:00|||||||||8
1616515570000|2021-03-23 16:06:10|5690.3|5684.3|5691.4|5685.4|5691.4|5685.4|5690.3|5684.3|8
1616515580000|2021-03-23 16:06:20|||||||||2
1616515590000|2021-03-23 16:06:30|5691.3|5685.3|5690.4|5684.4|5691.3|5685.3|5690.4|5684.4|7
1616515600000|2021-03-23 16:06:40|5690.3|5684.3|5689.3|5683.3|5690.3|5684.3|5689.3|5683.3|6
1616515610000|2021-03-23 16:06:50|5690.3|5684.3|5689.9|5683.9|5690.3|5684.3|5689.4|5683.4|6
1616515620000|2021-03-23 16:07:00|5689.4|5683.4|5690.4|5684.4|5690.4|5684.4|5689.4|5683.4|10
1616515640000|2021-03-23 16:07:20|5689.9|5683.9|5689.4|5683.4|5690.4|5684.4|5689.4|5683.4|3
1616515650000|2021-03-23 16:07:30|5689.9|5683.9|5689.4|5683.4|5689.9|5683.9|5689.4|5683.4|10
1616515660000|2021-03-23 16:07:40|||||||||9
1616515680000|2021-03-23 16:08:00|5689.5|5683.5|5690.1|5684.1|5690.6|5684.6|5689.5|5683.5|19
1616515690000|2021-03-23 16:08:10|5690.5|5684.5|5690.4|5684.4|5691.5|5685.5|5690|5684|13
1616515700000|2021-03-23 16:08:20|5690.5|5684.5|5690|5684|5690.5|5684.5|5690|5684|2
1616515710000|2021-03-23 16:08:30|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|2
1616515720000|2021-03-23 16:08:40|5691|5685|5690.1|5684.1|5691.5|5685.5|5690.1|5684.1|10
1616515730000|2021-03-23 16:08:50|5690.5|5684.5|5690.1|5684.1|5691|5685|5690.1|5684.1|2
1616515740000|2021-03-23 16:09:00|5690.2|5684.2|5690.1|5684.1|5690.2|5684.2|5690.1|5684.1|1
1616515750000|2021-03-23 16:09:10|5689.7|5683.7|5689.1|5683.1|5690.5|5684.5|5689|5683|7
1616515760000|2021-03-23 16:09:20|5688.9|5682.9|5688.7|5682.7|5688.9|5682.9|5688.7|5682.7|27
1616515770000|2021-03-23 16:09:30|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|5688.5|5682.5|3
1616515780000|2021-03-23 16:09:40|||||||||1
1616515790000|2021-03-23 16:09:50|5689.3|5683.3|5689.2|5683.2|5689.7|5683.7|5689.2|5683.2|13
1616515800000|2021-03-23 16:10:00|5689.3|5683.3|5691.5|5685.5|5691.5|5685.5|5687.5|5681.5|17
1616515810000|2021-03-23 16:10:10|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|1
1616515820000|2021-03-23 16:10:20|5693|5687|5693|5687|5693|5687|5693|5687|1
1616515830000|2021-03-23 16:10:30|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5
1616515840000|2021-03-23 16:10:40|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|10
1616515850000|2021-03-23 16:10:50|5692.6|5686.6|5690.1|5684.1|5692.6|5686.6|5690.1|5684.1|3
1616515860000|2021-03-23 16:11:00|5690|5684|5689.7|5683.7|5690|5684|5688.7|5682.7|9
1616515870000|2021-03-23 16:11:10|5689.8|5683.8|5690.2|5684.2|5690.2|5684.2|5689.8|5683.8|1
1616515880000|2021-03-23 16:11:20|5691.1|5685.1|5691.5|5685.5|5691.5|5685.5|5690.7|5684.7|1
1616515890000|2021-03-23 16:11:30|5691.7|5685.7|5690.8|5684.8|5692.1|5686.1|5690.8|5684.8|1
1616515900000|2021-03-23 16:11:40|5690.7|5684.7|5691.2|5685.2|5691.2|5685.2|5690.7|5684.7|1
1616515910000|2021-03-23 16:11:50|5692.1|5686.1|5691.7|5685.7|5692.1|5686.1|5691.7|5685.7|3
1616515920000|2021-03-23 16:12:00|5691.3|5685.3|5690.1|5684.1|5691.3|5685.3|5690.1|5684.1|2
1616515930000|2021-03-23 16:12:10|||||||||2
1616515940000|2021-03-23 16:12:20|5689.6|5683.6|5691.6|5685.6|5692.2|5686.2|5689.6|5683.6|9
1616515950000|2021-03-23 16:12:30|5692.5|5686.5|5692.6|5686.6|5692.7|5686.7|5692.5|5686.5|0
1616515960000|2021-03-23 16:12:40|5692.7|5686.7|5692.6|5686.6|5692.7|5686.7|5692.2|5686.2|0
1616515970000|2021-03-23 16:12:50|5692.5|5686.5|5692.7|5686.7|5692.7|5686.7|5692.1|5686.1|1
1616515980000|2021-03-23 16:13:00|5692.6|5686.6|5692.7|5686.7|5692.7|5686.7|5692.6|5686.6|6
1616515990000|2021-03-23 16:13:10|5692.3|5686.3|5692.7|5686.7|5692.7|5686.7|5692.2|5686.2|4
1616516010000|2021-03-23 16:13:30|5693.1|5687.1|5694.1|5688.1|5694.1|5688.1|5692.3|5686.3|11
1616516020000|2021-03-23 16:13:40|5694.2|5688.2|5694.6|5688.6|5694.7|5688.7|5694.2|5688.2|8
1616516030000|2021-03-23 16:13:50|5695|5689|5692.9|5686.9|5695.1|5689.1|5692.4|5686.4|24
1616516040000|2021-03-23 16:14:00|5692.5|5686.5|5691.9|5685.9|5693.8|5687.8|5691.9|5685.9|9
1616516050000|2021-03-23 16:14:10|5692|5686|5692|5686|5692|5686|5692|5686|1
1616516060000|2021-03-23 16:14:20|5692.5|5686.5|5692|5686|5692.5|5686.5|5691.9|5685.9|0
1616516070000|2021-03-23 16:14:30|5691.9|5685.9|5688.8|5682.8|5692|5686|5688.8|5682.8|4
1616516080000|2021-03-23 16:14:40|5688.7|5682.7|5688.8|5682.8|5688.8|5682.8|5686.7|5680.7|32
1616516090000|2021-03-23 16:14:50|5688.9|5682.9|5688.4|5682.4|5689.8|5683.8|5688.4|5682.4|3
1616516100000|2021-03-23 16:15:00|5688.8|5682.8|5690.2|5684.2|5690.2|5684.2|5688.4|5682.4|5
1616516110000|2021-03-23 16:15:10|5689.8|5683.8|5689.3|5683.3|5689.9|5683.9|5688.4|5682.4|4
1616516120000|2021-03-23 16:15:20|5689.7|5683.7|5689.9|5683.9|5689.9|5683.9|5689.7|5683.7|3
1616516130000|2021-03-23 16:15:30|5688.8|5682.8|5692.6|5686.6|5692.6|5686.6|5688.8|5682.8|31
1616516140000|2021-03-23 16:15:40|5692.7|5686.7|5693.5|5687.5|5693.5|5687.5|5692.5|5686.5|12
1616516150000|2021-03-23 16:15:50|5693|5687|5691.6|5685.6|5693|5687|5691|5685|6
1616516160000|2021-03-23 16:16:00|5692|5686|5692.5|5686.5|5692.5|5686.5|5691.6|5685.6|6
1616516170000|2021-03-23 16:16:10|5692.1|5686.1|5691.6|5685.6|5692.5|5686.5|5690.3|5684.3|10
1616516180000|2021-03-23 16:16:20|5691.2|5685.2|5690.2|5684.2|5691.2|5685.2|5690.1|5684.1|10
1616516190000|2021-03-23 16:16:30|5689.7|5683.7|5689.2|5683.2|5689.7|5683.7|5688.7|5682.7|2
1616516200000|2021-03-23 16:16:40|5689.6|5683.6|5689.2|5683.2|5689.6|5683.6|5689.2|5683.2|4
1616516210000|2021-03-23 16:16:50|5688.6|5682.6|5687.4|5681.4|5688.7|5682.7|5687.4|5681.4|14
1616516220000|2021-03-23 16:17:00|5687.8|5681.8|5686.9|5680.9|5687.9|5681.9|5686.9|5680.9|1
1616516230000|2021-03-23 16:17:10|5687.4|5681.4|5687.9|5681.9|5687.9|5681.9|5687.4|5681.4|3
1616516240000|2021-03-23 16:17:20|5687.4|5681.4|5688|5682|5688|5682|5686.9|5680.9|12
1616516250000|2021-03-23 16:17:30|5687.6|5681.6|5688.6|5682.6|5689.6|5683.6|5687.6|5681.6|8
1616516260000|2021-03-23 16:17:40|5689.1|5683.1|5689.2|5683.2|5689.5|5683.5|5688.7|5682.7|0
1616516270000|2021-03-23 16:17:50|5689.1|5683.1|5688.7|5682.7|5689.1|5683.1|5688.2|5682.2|1
1616516280000|2021-03-23 16:18:00|5689.2|5683.2|5687.2|5681.2|5689.2|5683.2|5687.2|5681.2|5
1616516290000|2021-03-23 16:18:10|5687.3|5681.3|5688.3|5682.3|5688.3|5682.3|5687.3|5681.3|5
1616516300000|2021-03-23 16:18:20|5688.8|5682.8|5688.7|5682.7|5689.2|5683.2|5688.2|5682.2|2
1616516310000|2021-03-23 16:18:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|3
1616516320000|2021-03-23 16:18:40|5689.7|5683.7|5689.8|5683.8|5689.8|5683.8|5689.2|5683.2|1
1616516330000|2021-03-23 16:18:50|5689.3|5683.3|5689.3|5683.3|5689.3|5683.3|5689.2|5683.2|0
1616516340000|2021-03-23 16:19:00|5689.7|5683.7|5690|5684|5690.5|5684.5|5689.3|5683.3|11
1616516350000|2021-03-23 16:19:10|5690.5|5684.5|5689.1|5683.1|5690.5|5684.5|5689.1|5683.1|3
1616516360000|2021-03-23 16:19:20|5689.5|5683.5|5690.2|5684.2|5690.2|5684.2|5689.5|5683.5|1
1616516370000|2021-03-23 16:19:30|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|2
1616516380000|2021-03-23 16:19:40|5689.7|5683.7|5689.6|5683.6|5690.1|5684.1|5689.6|5683.6|3
1616516390000|2021-03-23 16:19:50|5689.7|5683.7|5689.6|5683.6|5689.7|5683.7|5689.2|5683.2|12
1616516400000|2021-03-23 16:20:00|5689.8|5683.8|5688.8|5682.8|5689.8|5683.8|5688.8|5682.8|2
1616516410000|2021-03-23 16:20:10|5688.4|5682.4|5688.3|5682.3|5688.4|5682.4|5688.3|5682.3|0
1616516420000|2021-03-23 16:20:20|5688.7|5682.7|5688.7|5682.7|5688.8|5682.8|5688.7|5682.7|3
1616516430000|2021-03-23 16:20:30|5688.3|5682.3|5688.7|5682.7|5689.2|5683.2|5688.3|5682.3|6
1616516440000|2021-03-23 16:20:40|5688.3|5682.3|5687.8|5681.8|5688.7|5682.7|5687.2|5681.2|9
1616516450000|2021-03-23 16:20:50|5687.7|5681.7|5687.3|5681.3|5687.7|5681.7|5687.3|5681.3|1
1616516460000|2021-03-23 16:21:00|5687.8|5681.8|5687.8|5681.8|5688.2|5682.2|5687.7|5681.7|2
1616516470000|2021-03-23 16:21:10|5688.2|5682.2|5688.3|5682.3|5688.3|5682.3|5687.8|5681.8|1
1616516480000|2021-03-23 16:21:20|5688.2|5682.2|5687.7|5681.7|5688.2|5682.2|5687.1|5681.1|20
1616516490000|2021-03-23 16:21:30|5688.1|5682.1|5689.1|5683.1|5689.1|5683.1|5687.7|5681.7|4
1616516500000|2021-03-23 16:21:40|5688.7|5682.7|5687.7|5681.7|5688.7|5682.7|5687.7|5681.7|2
1616516510000|2021-03-23 16:21:50|5688.1|5682.1|5687.7|5681.7|5688.2|5682.2|5687.7|5681.7|3
1616516520000|2021-03-23 16:22:00|5687.8|5681.8|5687.1|5681.1|5687.8|5681.8|5687.1|5681.1|9
1616516530000|2021-03-23 16:22:10|5687.2|5681.2|5685.3|5679.3|5687.2|5681.2|5685.2|5679.2|27
1616516540000|2021-03-23 16:22:20|5684.4|5678.4|5683.1|5677.1|5684.4|5678.4|5682.6|5676.6|28
1616516550000|2021-03-23 16:22:30|5682.1|5676.1|5681.8|5675.8|5682.1|5676.1|5681.2|5675.2|8
1616516560000|2021-03-23 16:22:40|5682.3|5676.3|5681.4|5675.4|5682.3|5676.3|5680.5|5674.5|15
1616516570000|2021-03-23 16:22:50|5677.6|5671.6|5674|5668|5678.1|5672.1|5674|5668|35
1616516580000|2021-03-23 16:23:00|5674.4|5668.4|5674.1|5668.1|5674.4|5668.4|5673|5667|39
1616516590000|2021-03-23 16:23:10|5674.5|5668.5|5677.5|5671.5|5677.5|5671.5|5674.5|5668.5|17
1616516600000|2021-03-23 16:23:20|5677|5671|5677.8|5671.8|5677.9|5671.9|5676.9|5670.9|8
1616516610000|2021-03-23 16:23:30|5677.4|5671.4|5677.1|5671.1|5677.4|5671.4|5676.4|5670.4|5
1616516620000|2021-03-23 16:23:40|5678.2|5672.2|5678.1|5672.1|5678.9|5672.9|5678.1|5672.1|7
1616516630000|2021-03-23 16:23:50|5677.6|5671.6|5676.3|5670.3|5677.6|5671.6|5676.2|5670.2|5
1616516640000|2021-03-23 16:24:00|5676.2|5670.2|5675.3|5669.3|5676.3|5670.3|5675.3|5669.3|8
1616516650000|2021-03-23 16:24:10|5675.4|5669.4|5675.4|5669.4|5675.9|5669.9|5675.4|5669.4|1
1616516660000|2021-03-23 16:24:20|5675.3|5669.3|5675.9|5669.9|5675.9|5669.9|5674.5|5668.5|14
1616516670000|2021-03-23 16:24:30|5675.8|5669.8|5675.9|5669.9|5676.3|5670.3|5675.4|5669.4|3
1616516680000|2021-03-23 16:24:40|5674.5|5668.5|5672.7|5666.7|5674.7|5668.7|5672.7|5666.7|15
1616516690000|2021-03-23 16:24:50|5672.1|5666.1|5669.6|5663.6|5672.1|5666.1|5669.1|5663.1|96
1616516700000|2021-03-23 16:25:00|5666.1|5660.1|5666.3|5660.3|5668.6|5662.6|5664.7|5658.7|36
1616516710000|2021-03-23 16:25:10|5665.9|5659.9|5668.6|5662.6|5668.6|5662.6|5664.5|5658.5|74
1616516720000|2021-03-23 16:25:20|5665.5|5659.5|5666.1|5660.1|5668.1|5662.1|5665.2|5659.2|110
1616516730000|2021-03-23 16:25:30|5665.1|5659.1|5665.6|5659.6|5667.6|5661.6|5665.1|5659.1|23
1616516740000|2021-03-23 16:25:40|5665.2|5659.2|5665.7|5659.7|5666.1|5660.1|5665.2|5659.2|3
1616516750000|2021-03-23 16:25:50|5666.2|5660.2|5671.6|5665.6|5671.6|5665.6|5665.7|5659.7|70
1616516760000|2021-03-23 16:26:00|5671.1|5665.1|5672.6|5666.6|5672.6|5666.6|5670.6|5664.6|19
1616516770000|2021-03-23 16:26:10|5670.1|5664.1|5671.6|5665.6|5672.6|5666.6|5669.1|5663.1|26
1616516780000|2021-03-23 16:26:20|5672.1|5666.1|5671.6|5665.6|5672.6|5666.6|5671.6|5665.6|28
1616516790000|2021-03-23 16:26:30|5672.6|5666.6|5673.1|5667.1|5673.1|5667.1|5672.1|5666.1|2
1616516800000|2021-03-23 16:26:40|5673|5667|5672.6|5666.6|5673.6|5667.6|5672.6|5666.6|4
1616516810000|2021-03-23 16:26:50|5672.4|5666.4|5673.2|5667.2|5673.2|5667.2|5670.9|5664.9|10
1616516820000|2021-03-23 16:27:00|5673.5|5667.5|5673.2|5667.2|5673.7|5667.7|5673.1|5667.1|9
1616516830000|2021-03-23 16:27:10|5673.7|5667.7|5673|5667|5673.7|5667.7|5672.6|5666.6|2
1616516840000|2021-03-23 16:27:20|5672.6|5666.6|5673|5667|5673.1|5667.1|5672.6|5666.6|8
1616516850000|2021-03-23 16:27:30|5672.5|5666.5|5673|5667|5673|5667|5672.5|5666.5|3
1616516860000|2021-03-23 16:27:40|5672.6|5666.6|5670.9|5664.9|5673|5667|5670.4|5664.4|16
1616516870000|2021-03-23 16:27:50|5670.4|5664.4|5670|5664|5670.9|5664.9|5669.9|5663.9|9
1616516880000|2021-03-23 16:28:00|5669.4|5663.4|5671.8|5665.8|5671.8|5665.8|5669.4|5663.4|7
1616516890000|2021-03-23 16:28:10|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.4|5664.4|4
1616516900000|2021-03-23 16:28:20|5670.8|5664.8|5670.9|5664.9|5670.9|5664.9|5670.8|5664.8|0
1616516910000|2021-03-23 16:28:30|5671|5665|5671|5665|5671|5665|5671|5665|1
1616516920000|2021-03-23 16:28:40|5671.5|5665.5|5670.9|5664.9|5671.5|5665.5|5670.8|5664.8|5
1616516930000|2021-03-23 16:28:50|5670.5|5664.5|5672|5666|5672|5666|5670|5664|7
1616516940000|2021-03-23 16:29:00|5671|5665|5670.4|5664.4|5671|5665|5670|5664|0
1616516950000|2021-03-23 16:29:10|5670|5664|5669.9|5663.9|5670.4|5664.4|5669.9|5663.9|3
1616516960000|2021-03-23 16:29:20|5669.7|5663.7|5669.3|5663.3|5669.8|5663.8|5669.3|5663.3|11
1616516970000|2021-03-23 16:29:30|5669.4|5663.4|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|21
1616516980000|2021-03-23 16:29:40|5669.9|5663.9|5669.8|5663.8|5670.3|5664.3|5669.3|5663.3|9
1616516990000|2021-03-23 16:29:50|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.8|5663.8|4
1616517000000|2021-03-23 16:30:00|5668.8|5662.8|5668.3|5662.3|5668.8|5662.8|5668.3|5662.3|3
1616517010000|2021-03-23 16:30:10|5668.8|5662.8|5668.8|5662.8|5669.8|5663.8|5668.8|5662.8|20
1616517020000|2021-03-23 16:30:20|5668.9|5662.9|5670.8|5664.8|5671.2|5665.2|5668.8|5662.8|10
1616517030000|2021-03-23 16:30:30|5670.7|5664.7|5671.3|5665.3|5671.3|5665.3|5670.4|5664.4|3
1616517040000|2021-03-23 16:30:40|5671.4|5665.4|5671.8|5665.8|5673.3|5667.3|5671.3|5665.3|23
1616517050000|2021-03-23 16:30:50|5672.2|5666.2|5671.8|5665.8|5672.2|5666.2|5671.3|5665.3|9
1616517070000|2021-03-23 16:31:10|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|6
1616517080000|2021-03-23 16:31:20|5669.5|5663.5|5668.4|5662.4|5669.5|5663.5|5668.4|5662.4|4
1616517090000|2021-03-23 16:31:30|5669.4|5663.4|5669|5663|5669.4|5663.4|5669|5663|34
1616517100000|2021-03-23 16:31:40|5668.7|5662.7|5669|5663|5669|5663|5668.7|5662.7|1
1616517110000|2021-03-23 16:31:50|5668.6|5662.6|5668.5|5662.5|5668.7|5662.7|5668.5|5662.5|7
1616517120000|2021-03-23 16:32:00|5666.1|5660.1|5669.9|5663.9|5669.9|5663.9|5665.2|5659.2|63
1616517130000|2021-03-23 16:32:10|5670|5664|5666.8|5660.8|5670|5664|5665.9|5659.9|3
1616517140000|2021-03-23 16:32:20|5666.4|5660.4|5667|5661|5667|5661|5666.4|5660.4|7
1616517150000|2021-03-23 16:32:30|5666|5660|5671.6|5665.6|5671.6|5665.6|5666|5660|39
1616517160000|2021-03-23 16:32:40|5671.5|5665.5|5672.4|5666.4|5672.9|5666.9|5671|5665|15
1616517170000|2021-03-23 16:32:50|5672.5|5666.5|5673.4|5667.4|5673.9|5667.9|5672.5|5666.5|7
1616517180000|2021-03-23 16:33:00|5673|5667|5673.4|5667.4|5673.8|5667.8|5672.9|5666.9|8
1616517190000|2021-03-23 16:33:10|5674.6|5668.6|5673.2|5667.2|5674.6|5668.6|5672.5|5666.5|42
1616517200000|2021-03-23 16:33:20|5673.6|5667.6|5674.2|5668.2|5674.2|5668.2|5673.6|5667.6|4
1616517210000|2021-03-23 16:33:30|5673.8|5667.8|5673.2|5667.2|5673.8|5667.8|5673.2|5667.2|2
1616517220000|2021-03-23 16:33:40|5673.1|5667.1|5673.6|5667.6|5673.6|5667.6|5673|5667|8
1616517230000|2021-03-23 16:33:50|5673.5|5667.5|5672.6|5666.6|5674.6|5668.6|5672.6|5666.6|7
1616517240000|2021-03-23 16:34:00|5671.6|5665.6|5669.8|5663.8|5671.6|5665.6|5669.8|5663.8|5
1616517250000|2021-03-23 16:34:10|5669.2|5663.2|5665|5659|5669.2|5663.2|5665|5659|28
1616517260000|2021-03-23 16:34:20|5667|5661|5667.1|5661.1|5667.4|5661.4|5667|5661|5
1616517270000|2021-03-23 16:34:30|5667|5661|5664.6|5658.6|5667.4|5661.4|5664.6|5658.6|13
1616517280000|2021-03-23 16:34:40|5665|5659|5665|5659|5665.6|5659.6|5665|5659|1
1616517290000|2021-03-23 16:34:50|5665.1|5659.1|5663|5657|5666|5660|5663|5657|20
1616517300000|2021-03-23 16:35:00|5664|5658|5663.7|5657.7|5664|5658|5663.1|5657.1|13
1616517310000|2021-03-23 16:35:10|5666.5|5660.5|5666.4|5660.4|5666.5|5660.5|5666.4|5660.4|7
1616517320000|2021-03-23 16:35:20|5666|5660|5666|5660|5666.8|5660.8|5666|5660|9
1616517330000|2021-03-23 16:35:30|5666.8|5660.8|5666.9|5660.9|5667.5|5661.5|5666.4|5660.4|6
1616517340000|2021-03-23 16:35:40|5666.8|5660.8|5666.4|5660.4|5666.8|5660.8|5666|5660|4
1616517350000|2021-03-23 16:35:50|5666.3|5660.3|5666|5660|5666.4|5660.4|5666|5660|4
1616517360000|2021-03-23 16:36:00|5666.1|5660.1|5667.5|5661.5|5667.5|5661.5|5665|5659|8
1616517370000|2021-03-23 16:36:10|5668.6|5662.6|5666.6|5660.6|5669|5663|5666.6|5660.6|3
1616517380000|2021-03-23 16:36:20|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|4
1616517390000|2021-03-23 16:36:30|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|2
1616517400000|2021-03-23 16:36:40|5664.4|5658.4|5663.8|5657.8|5664.8|5658.8|5663.4|5657.4|9
1616517410000|2021-03-23 16:36:50|5663.9|5657.9|5663.8|5657.8|5664|5658|5661.3|5655.3|34
1616517420000|2021-03-23 16:37:00|5663|5657|5663|5657|5663|5657|5662.9|5656.9|9
1616517430000|2021-03-23 16:37:10|5662.9|5656.9|5661.6|5655.6|5663|5657|5661.6|5655.6|15
1616517440000|2021-03-23 16:37:20|5662.1|5656.1|5663.9|5657.9|5664.3|5658.3|5662.1|5656.1|7
1616517450000|2021-03-23 16:37:30|5664.3|5658.3|5665.1|5659.1|5665.1|5659.1|5663.6|5657.6|9
1616517460000|2021-03-23 16:37:40|5665.6|5659.6|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|9
1616517470000|2021-03-23 16:37:50|5666.4|5660.4|5664.1|5658.1|5666.5|5660.5|5664.1|5658.1|17
1616517480000|2021-03-23 16:38:00|5665.1|5659.1|5665.1|5659.1|5665.7|5659.7|5665.1|5659.1|5
1616517500000|2021-03-23 16:38:20|5666|5660|5667|5661|5667|5661|5666|5660|1
1616517520000|2021-03-23 16:38:40|5667.5|5661.5|5667.9|5661.9|5668.3|5662.3|5667.5|5661.5|3
1616517530000|2021-03-23 16:38:50|5667.5|5661.5|5668|5662|5668|5662|5667.5|5661.5|3
1616517540000|2021-03-23 16:39:00|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|0
1616517550000|2021-03-23 16:39:10|5668.6|5662.6|5669.1|5663.1|5669.1|5663.1|5668.6|5662.6|7
1616517560000|2021-03-23 16:39:20|5669|5663|5669.1|5663.1|5669.1|5663.1|5669|5663|6
1616517570000|2021-03-23 16:39:30|5669.5|5663.5|5671|5665|5671|5665|5669.5|5663.5|4
1616517580000|2021-03-23 16:39:40|5670.5|5664.5|5671.5|5665.5|5672.3|5666.3|5670.5|5664.5|16
1616517590000|2021-03-23 16:39:50|5671.4|5665.4|5672.3|5666.3|5672.3|5666.3|5671.4|5665.4|8
1616517600000|2021-03-23 16:40:00|5671.5|5665.5|5669.8|5663.8|5671.5|5665.5|5669.8|5663.8|8
1616517610000|2021-03-23 16:40:10|5670.4|5664.4|5668.4|5662.4|5670.4|5664.4|5668.4|5662.4|8
1616517640000|2021-03-23 16:40:40|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|7
1616517650000|2021-03-23 16:40:50|5666.9|5660.9|5666.4|5660.4|5666.9|5660.9|5666.4|5660.4|9
1616517660000|2021-03-23 16:41:00|5667.4|5661.4|5666.8|5660.8|5667.8|5661.8|5666.4|5660.4|17
1616517670000|2021-03-23 16:41:10|5666.4|5660.4|5668.8|5662.8|5668.8|5662.8|5666.4|5660.4|11
1616517680000|2021-03-23 16:41:20|5668.9|5662.9|5670.8|5664.8|5670.8|5664.8|5668.9|5662.9|2
1616517690000|2021-03-23 16:41:30|5670.4|5664.4|5669.9|5663.9|5670.4|5664.4|5667.8|5661.8|13
1616517700000|2021-03-23 16:41:40|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|2
1616517710000|2021-03-23 16:41:50|5672.1|5666.1|5671.2|5665.2|5672.1|5666.1|5671.1|5665.1|16
1616517720000|2021-03-23 16:42:00|5671.6|5665.6|5670.6|5664.6|5672|5666|5670.5|5664.5|18
1616517730000|2021-03-23 16:42:10|5671|5665|5670.6|5664.6|5671.4|5665.4|5670.6|5664.6|6
1616517740000|2021-03-23 16:42:20|5671|5665|5671|5665|5671|5665|5671|5665|0
1616517750000|2021-03-23 16:42:30|5671.4|5665.4|5671.6|5665.6|5671.6|5665.6|5671.4|5665.4|1
1616517760000|2021-03-23 16:42:40|5671.4|5665.4|5665.8|5659.8|5671.4|5665.4|5665.4|5659.4|42
1616517770000|2021-03-23 16:42:50|5666.2|5660.2|5665.8|5659.8|5666.2|5660.2|5665.3|5659.3|33
1616517780000|2021-03-23 16:43:00|5665.3|5659.3|5664.3|5658.3|5666.3|5660.3|5664.3|5658.3|6
1616517790000|2021-03-23 16:43:10|5660.7|5654.7|5660.6|5654.6|5660.7|5654.7|5660.6|5654.6|10
1616517800000|2021-03-23 16:43:20|5660.7|5654.7|5661.9|5655.9|5662.4|5656.4|5660.5|5654.5|65
1616517810000|2021-03-23 16:43:30|5662|5656|5662.3|5656.3|5662.3|5656.3|5661.8|5655.8|2
1616517820000|2021-03-23 16:43:40|5661.9|5655.9|5663.2|5657.2|5664.2|5658.2|5661.1|5655.1|43
1616517830000|2021-03-23 16:43:50|5663.4|5657.4|5666|5660|5666|5660|5663.4|5657.4|25
1616517840000|2021-03-23 16:44:00|5665.6|5659.6|5666.6|5660.6|5666.6|5660.6|5665.6|5659.6|7
1616517850000|2021-03-23 16:44:10|5667.1|5661.1|5666.6|5660.6|5667.1|5661.1|5666.1|5660.1|5
1616517860000|2021-03-23 16:44:20|5668.9|5662.9|5670.9|5664.9|5670.9|5664.9|5668.9|5662.9|15
1616517870000|2021-03-23 16:44:30|5672.7|5666.7|5673.2|5667.2|5673.7|5667.7|5672.7|5666.7|20
1616517880000|2021-03-23 16:44:40|5673.6|5667.6|5670.2|5664.2|5673.6|5667.6|5670.2|5664.2|5
1616517890000|2021-03-23 16:44:50|5669.8|5663.8|5670.9|5664.9|5670.9|5664.9|5669.8|5663.8|3
1616517900000|2021-03-23 16:45:00|5671|5665|5669.9|5663.9|5671|5665|5669.9|5663.9|2
1616517910000|2021-03-23 16:45:10|5669.5|5663.5|5670.8|5664.8|5670.8|5664.8|5669.4|5663.4|6
1616517920000|2021-03-23 16:45:20|5670.9|5664.9|5671.2|5665.2|5672.3|5666.3|5670.8|5664.8|3
1616517930000|2021-03-23 16:45:30|||||||||1
1616517940000|2021-03-23 16:45:40|5670.5|5664.5|5670.6|5664.6|5670.6|5664.6|5670.1|5664.1|8
1616517950000|2021-03-23 16:45:50|5669.8|5663.8|5671.8|5665.8|5671.8|5665.8|5669.8|5663.8|13
1616517960000|2021-03-23 16:46:00|5671.2|5665.2|5671.2|5665.2|5671.6|5665.6|5670.8|5664.8|6
1616517970000|2021-03-23 16:46:10|5668.3|5662.3|5669.7|5663.7|5669.7|5663.7|5668.3|5662.3|37
1616517980000|2021-03-23 16:46:20|5670.1|5664.1|5669.2|5663.2|5670.6|5664.6|5669.2|5663.2|4
1616518000000|2021-03-23 16:46:40|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.2|5662.2|7
1616518010000|2021-03-23 16:46:50|5667.8|5661.8|5666.8|5660.8|5668.7|5662.7|5666.4|5660.4|19
1616518030000|2021-03-23 16:47:10|5666|5660|5665.8|5659.8|5666|5660|5665.8|5659.8|4
1616518040000|2021-03-23 16:47:20|5665.4|5659.4|5666.8|5660.8|5666.8|5660.8|5665.4|5659.4|11
1616518050000|2021-03-23 16:47:30|5668.7|5662.7|5668.8|5662.8|5668.8|5662.8|5668.7|5662.7|5
1616518060000|2021-03-23 16:47:40|5669.2|5663.2|5668.6|5662.6|5669.2|5663.2|5668.2|5662.2|11
1616518070000|2021-03-23 16:47:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.3|5662.3|4
1616518080000|2021-03-23 16:48:00|5669.2|5663.2|5668.8|5662.8|5669.7|5663.7|5668.3|5662.3|3
1616518090000|2021-03-23 16:48:10|5669.2|5663.2|5669.8|5663.8|5669.8|5663.8|5669.2|5663.2|3
1616518100000|2021-03-23 16:48:20|5670.2|5664.2|5669.8|5663.8|5670.2|5664.2|5669.8|5663.8|4
1616518110000|2021-03-23 16:48:30|5670.3|5664.3|5670.8|5664.8|5670.8|5664.8|5670.3|5664.3|5
1616518120000|2021-03-23 16:48:40|5670.4|5664.4|5670.5|5664.5|5670.8|5664.8|5670.4|5664.4|2
1616518140000|2021-03-23 16:49:00|5669.8|5663.8|5669.8|5663.8|5670.2|5664.2|5669.4|5663.4|7
1616518150000|2021-03-23 16:49:10|5669.9|5663.9|5672.4|5666.4|5672.8|5666.8|5669.9|5663.9|3
1616518160000|2021-03-23 16:49:20|5671.4|5665.4|5671.8|5665.8|5671.8|5665.8|5671.3|5665.3|4
1616518170000|2021-03-23 16:49:30|5671.4|5665.4|5674.2|5668.2|5674.2|5668.2|5671.4|5665.4|3
1616518180000|2021-03-23 16:49:40|5674.1|5668.1|5673.8|5667.8|5674.1|5668.1|5673.4|5667.4|12
1616518190000|2021-03-23 16:49:50|5674.4|5668.4|5671.8|5665.8|5675.2|5669.2|5671.8|5665.8|16
1616518200000|2021-03-23 16:50:00|5671.3|5665.3|5670.8|5664.8|5671.3|5665.3|5670.8|5664.8|1
1616518210000|2021-03-23 16:50:10|5672.8|5666.8|5670.8|5664.8|5672.8|5666.8|5670.8|5664.8|17
1616518220000|2021-03-23 16:50:20|5670.4|5664.4|5670.4|5664.4|5671.1|5665.1|5670.4|5664.4|6
1616518230000|2021-03-23 16:50:30|5670|5664|5670.4|5664.4|5670.4|5664.4|5670|5664|4
1616518240000|2021-03-23 16:50:40|5669.9|5663.9|5669.9|5663.9|5670|5664|5669.5|5663.5|4
1616518250000|2021-03-23 16:50:50|5670|5664|5670|5664|5670.4|5664.4|5669.5|5663.5|4
1616518260000|2021-03-23 16:51:00|5669.6|5663.6|5668.6|5662.6|5670|5664|5668.6|5662.6|16
1616518270000|2021-03-23 16:51:10|5669|5663|5669.4|5663.4|5670.8|5664.8|5669|5663|6
1616518280000|2021-03-23 16:51:20|5668.9|5662.9|5669.4|5663.4|5669.4|5663.4|5668.9|5662.9|4
1616518290000|2021-03-23 16:51:30|5670.4|5664.4|5670.5|5664.5|5670.9|5664.9|5669.5|5663.5|17
1616518300000|2021-03-23 16:51:40|5670.4|5664.4|5670.8|5664.8|5670.8|5664.8|5670.4|5664.4|2
1616518310000|2021-03-23 16:51:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|7
1616518320000|2021-03-23 16:52:00|5671.4|5665.4|5671.8|5665.8|5672.6|5666.6|5671.4|5665.4|14
1616518330000|2021-03-23 16:52:10|5672.2|5666.2|5671.3|5665.3|5672.2|5666.2|5671.3|5665.3|7
1616518340000|2021-03-23 16:52:20|5670.4|5664.4|5671.7|5665.7|5671.7|5665.7|5669.8|5663.8|12
1616518350000|2021-03-23 16:52:30|5671.8|5665.8|5672.6|5666.6|5673.4|5667.4|5671.8|5665.8|6
1616518360000|2021-03-23 16:52:40|5672.5|5666.5|5672.6|5666.6|5672.6|5666.6|5672.5|5666.5|0
1616518370000|2021-03-23 16:52:50|5673|5667|5674.1|5668.1|5674.1|5668.1|5672.6|5666.6|12
1616518380000|2021-03-23 16:53:00|5674.6|5668.6|5675|5669|5675|5669|5674.5|5668.5|3
1616518390000|2021-03-23 16:53:10|5674.6|5668.6|5675|5669|5675|5669|5674.6|5668.6|3
1616518400000|2021-03-23 16:53:20|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|10
1616518410000|2021-03-23 16:53:30|5677|5671|5675.9|5669.9|5677.4|5671.4|5675.9|5669.9|17
1616518420000|2021-03-23 16:53:40|5676.3|5670.3|5675.7|5669.7|5676.5|5670.5|5675.7|5669.7|4
1616518430000|2021-03-23 16:53:50|5675.6|5669.6|5674.1|5668.1|5675.6|5669.6|5674.1|5668.1|26
1616518440000|2021-03-23 16:54:00|5674.5|5668.5|5674|5668|5674.5|5668.5|5674|5668|6
1616518450000|2021-03-23 16:54:10|5673.6|5667.6|5674.5|5668.5|5674.5|5668.5|5673.6|5667.6|2
1616518460000|2021-03-23 16:54:20|5675.1|5669.1|5675|5669|5675.1|5669.1|5675|5669|2
1616518470000|2021-03-23 16:54:30|5675.6|5669.6|5677.5|5671.5|5677.5|5671.5|5675.6|5669.6|12
1616518480000|2021-03-23 16:54:40|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.1|5671.1|4
1616518490000|2021-03-23 16:54:50|5678.1|5672.1|5676.7|5670.7|5678.1|5672.1|5676.7|5670.7|10
1616518500000|2021-03-23 16:55:00|5678.1|5672.1|5678|5672|5678.1|5672.1|5677.1|5671.1|12
1616518510000|2021-03-23 16:55:10|5678.5|5672.5|5678|5672|5679|5673|5677.6|5671.6|10
1616518520000|2021-03-23 16:55:20|5678.5|5672.5|5679|5673|5679|5673|5678.5|5672.5|2
1616518530000|2021-03-23 16:55:30|5679.5|5673.5|5677.5|5671.5|5679.5|5673.5|5677.1|5671.1|13
1616518540000|2021-03-23 16:55:40|5678|5672|5677.1|5671.1|5678|5672|5676.5|5670.5|3
1616518550000|2021-03-23 16:55:50|5676.7|5670.7|5677.6|5671.6|5677.6|5671.6|5676.7|5670.7|3
1616518560000|2021-03-23 16:56:00|5678.1|5672.1|5678|5672|5678.4|5672.4|5678|5672|2
1616518570000|2021-03-23 16:56:10|5677.6|5671.6|5678|5672|5678.1|5672.1|5677.6|5671.6|1
1616518580000|2021-03-23 16:56:20|5678.1|5672.1|5679.1|5673.1|5679.1|5673.1|5678.1|5672.1|4
1616518590000|2021-03-23 16:56:30|5679.5|5673.5|5678|5672|5679.9|5673.9|5678|5672|4
1616518600000|2021-03-23 16:56:40|5678.4|5672.4|5678.5|5672.5|5678.9|5672.9|5678.4|5672.4|1
1616518610000|2021-03-23 16:56:50|5678.4|5672.4|5678|5672|5679.9|5673.9|5677.9|5671.9|9
1616518620000|2021-03-23 16:57:00|5677.9|5671.9|5678.9|5672.9|5678.9|5672.9|5677.9|5671.9|1
1616518630000|2021-03-23 16:57:10|5679|5673|5679|5673|5679|5673|5679|5673|10
1616518640000|2021-03-23 16:57:20|5678.5|5672.5|5678.6|5672.6|5679|5673|5678.5|5672.5|2
1616518650000|2021-03-23 16:57:30|5678.5|5672.5|5677.6|5671.6|5678.6|5672.6|5677.6|5671.6|6
1616518660000|2021-03-23 16:57:40|5677.5|5671.5|5676.1|5670.1|5677.5|5671.5|5676.1|5670.1|5
1616518670000|2021-03-23 16:57:50|5676|5670|5675.6|5669.6|5676|5670|5675.6|5669.6|0
1616518680000|2021-03-23 16:58:00|5674.3|5668.3|5672|5666|5674.3|5668.3|5672|5666|8
1616518690000|2021-03-23 16:58:10|5671|5665|5673|5667|5673|5667|5671|5665|12
1616518700000|2021-03-23 16:58:20|5673.3|5667.3|5673.8|5667.8|5674.3|5668.3|5673.3|5667.3|3
1616518710000|2021-03-23 16:58:30|5673.4|5667.4|5674.8|5668.8|5674.8|5668.8|5673.4|5667.4|2
1616518720000|2021-03-23 16:58:40|5675.2|5669.2|5675.4|5669.4|5677|5671|5675.2|5669.2|12
1616518730000|2021-03-23 16:58:50|5675.8|5669.8|5676.2|5670.2|5676.3|5670.3|5675.3|5669.3|6
1616518740000|2021-03-23 16:59:00|5676.3|5670.3|5676.2|5670.2|5678.1|5672.1|5675.8|5669.8|35
1616518750000|2021-03-23 16:59:10|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|9
1616518760000|2021-03-23 16:59:20|5676.7|5670.7|5676.3|5670.3|5676.7|5670.7|5676.3|5670.3|2
1616518770000|2021-03-23 16:59:30|5676.7|5670.7|5677.3|5671.3|5677.8|5671.8|5676.7|5670.7|9
1616518780000|2021-03-23 16:59:40|5676.9|5670.9|5676.3|5670.3|5676.9|5670.9|5676.3|5670.3|3
1616518790000|2021-03-23 16:59:50|5675.9|5669.9|5675.9|5669.9|5676.3|5670.3|5675.3|5669.3|3
1616518800000|2021-03-23 17:00:00|5675.5|5669.5|5674.3|5668.3|5677.9|5671.9|5674.3|5668.3|15
1616518810000|2021-03-23 17:00:10|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1616518820000|2021-03-23 17:00:20|5674.3|5668.3|5674.7|5668.7|5675.1|5669.1|5674.3|5668.3|5
1616518830000|2021-03-23 17:00:30|5674.8|5668.8|5674.3|5668.3|5674.8|5668.8|5674.3|5668.3|0
1616518840000|2021-03-23 17:00:40|||||||||5
1616518850000|2021-03-23 17:00:50|5673.9|5667.9|5673.3|5667.3|5673.9|5667.9|5673.3|5667.3|4
1616518860000|2021-03-23 17:01:00|5673.7|5667.7|5673|5667|5673.7|5667.7|5672.9|5666.9|3
1616518870000|2021-03-23 17:01:10|5673.3|5667.3|5673.3|5667.3|5673.4|5667.4|5673.3|5667.3|3
1616518880000|2021-03-23 17:01:20|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.7|5670.7|45
1616518890000|2021-03-23 17:01:30|5677.1|5671.1|5678.1|5672.1|5678.5|5672.5|5677.1|5671.1|2
1616518900000|2021-03-23 17:01:40|5678.2|5672.2|5679.2|5673.2|5679.2|5673.2|5678.2|5672.2|2
1616518910000|2021-03-23 17:01:50|5681.9|5675.9|5680.6|5674.6|5682.3|5676.3|5680.5|5674.5|11
1616518920000|2021-03-23 17:02:00|5681.1|5675.1|5683.7|5677.7|5683.7|5677.7|5681.1|5675.1|3
1616518930000|2021-03-23 17:02:10|5683.8|5677.8|5680.9|5674.9|5683.9|5677.9|5680.9|5674.9|29
1616518940000|2021-03-23 17:02:20|5679.9|5673.9|5679.9|5673.9|5679.9|5673.9|5679.9|5673.9|4
1616518950000|2021-03-23 17:02:30|5680.6|5674.6|5683.4|5677.4|5685.9|5679.9|5680.6|5674.6|47
1616518960000|2021-03-23 17:02:40|5683.6|5677.6|5685.4|5679.4|5685.4|5679.4|5683.6|5677.6|13
1616518970000|2021-03-23 17:02:50|5685.9|5679.9|5685|5679|5685.9|5679.9|5684.5|5678.5|3
1616518980000|2021-03-23 17:03:00|5688|5682|5688.8|5682.8|5688.9|5682.9|5687.2|5681.2|23
1616518990000|2021-03-23 17:03:10|5688.7|5682.7|5687.2|5681.2|5688.7|5682.7|5686.3|5680.3|28
1616519000000|2021-03-23 17:03:20|5688.9|5682.9|5689.3|5683.3|5689.3|5683.3|5687.1|5681.1|27
1616519010000|2021-03-23 17:03:30|5688.9|5682.9|5688.4|5682.4|5688.9|5682.9|5686|5680|23
1616519020000|2021-03-23 17:03:40|5688.8|5682.8|5690.1|5684.1|5690.1|5684.1|5688.8|5682.8|25
1616519030000|2021-03-23 17:03:50|||||||||27
1616519040000|2021-03-23 17:04:00|5690.4|5684.4|5690.1|5684.1|5690.4|5684.4|5690.1|5684.1|17
1616519050000|2021-03-23 17:04:10|5689.3|5683.3|5687.7|5681.7|5689.3|5683.3|5687.6|5681.6|14
1616519060000|2021-03-23 17:04:20|5684.4|5678.4|5684.8|5678.8|5685.2|5679.2|5684.4|5678.4|23
1616519070000|2021-03-23 17:04:30|5685.2|5679.2|5685.1|5679.1|5685.2|5679.2|5685.1|5679.1|3
1616519080000|2021-03-23 17:04:40|5685|5679|5684.3|5678.3|5685.2|5679.2|5683.8|5677.8|13
1616519090000|2021-03-23 17:04:50|5684.4|5678.4|5684.8|5678.8|5684.8|5678.8|5683.5|5677.5|8
1616519100000|2021-03-23 17:05:00|5684.9|5678.9|5683.8|5677.8|5687.3|5681.3|5683.8|5677.8|18
1616519110000|2021-03-23 17:05:10|5684|5678|5684.8|5678.8|5684.8|5678.8|5684|5678|0
1616519120000|2021-03-23 17:05:20|5685.1|5679.1|5685.5|5679.5|5685.5|5679.5|5685.1|5679.1|4
1616519130000|2021-03-23 17:05:30|5684.4|5678.4|5684|5678|5684.4|5678.4|5684|5678|6
1616519140000|2021-03-23 17:05:40|5684.4|5678.4|5684.9|5678.9|5684.9|5678.9|5684.4|5678.4|4
1616519150000|2021-03-23 17:05:50|5684.8|5678.8|5685.4|5679.4|5685.4|5679.4|5684.8|5678.8|0
1616519160000|2021-03-23 17:06:00|5683.9|5677.9|5685|5679|5685|5679|5683.9|5677.9|7
1616519170000|2021-03-23 17:06:10|5685.4|5679.4|5685.9|5679.9|5688.3|5682.3|5685.4|5679.4|18
1616519190000|2021-03-23 17:06:30|5685.8|5679.8|5687.8|5681.8|5687.8|5681.8|5685.8|5679.8|14
1616519200000|2021-03-23 17:06:40|5688.2|5682.2|5687.8|5681.8|5688.2|5682.2|5687.8|5681.8|3
1616519220000|2021-03-23 17:07:00|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.7|5680.7|3
1616519230000|2021-03-23 17:07:10|5687.8|5681.8|5687.8|5681.8|5688.2|5682.2|5687.8|5681.8|6
1616519240000|2021-03-23 17:07:20|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.4|5680.4|13
1616519270000|2021-03-23 17:07:50|5686.4|5680.4|5685.8|5679.8|5686.4|5680.4|5685.8|5679.8|3
1616519280000|2021-03-23 17:08:00|5686|5680|5686.4|5680.4|5686.4|5680.4|5686|5680|0
1616519290000|2021-03-23 17:08:10|||||||||2
1616519300000|2021-03-23 17:08:20|5686.9|5680.9|5686.9|5680.9|5687.8|5681.8|5686.9|5680.9|15
1616519310000|2021-03-23 17:08:30|||||||||2
1616519320000|2021-03-23 17:08:40|5686.8|5680.8|5686.9|5680.9|5686.9|5680.9|5686.8|5680.8|12
1616519330000|2021-03-23 17:08:50|5686.8|5680.8|5686.4|5680.4|5686.8|5680.8|5686.4|5680.4|0
1616519340000|2021-03-23 17:09:00|5686.3|5680.3|5687.8|5681.8|5687.9|5681.9|5686.3|5680.3|15
1616519350000|2021-03-23 17:09:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5687.8|5681.8|19
1616519360000|2021-03-23 17:09:20|5690.3|5684.3|5688.3|5682.3|5690.3|5684.3|5688.3|5682.3|5
1616519370000|2021-03-23 17:09:30|5687.9|5681.9|5689.8|5683.8|5690|5684|5687.9|5681.9|23
1616519380000|2021-03-23 17:09:40|5689.4|5683.4|5689.8|5683.8|5689.8|5683.8|5689.4|5683.4|1
1616519390000|2021-03-23 17:09:50|5689.3|5683.3|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1616519400000|2021-03-23 17:10:00|5690.3|5684.3|5692.1|5686.1|5692.1|5686.1|5690.3|5684.3|5
1616519410000|2021-03-23 17:10:10|5692.2|5686.2|5692.2|5686.2|5692.3|5686.3|5692.1|5686.1|8
1616519420000|2021-03-23 17:10:20|||||||||1
1616519430000|2021-03-23 17:10:30|5692.1|5686.1|5690.8|5684.8|5692.1|5686.1|5690.3|5684.3|13
1616519440000|2021-03-23 17:10:40|5692.6|5686.6|5692.6|5686.6|5693|5687|5692.6|5686.6|8
1616519450000|2021-03-23 17:10:50|5692.2|5686.2|5692.6|5686.6|5693|5687|5692.2|5686.2|5
1616519460000|2021-03-23 17:11:00|5692.2|5686.2|5692.6|5686.6|5692.6|5686.6|5692.2|5686.2|1
1616519470000|2021-03-23 17:11:10|5692.2|5686.2|5692.2|5686.2|5692.6|5686.6|5692.2|5686.2|1
1616519480000|2021-03-23 17:11:20|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|1
1616519490000|2021-03-23 17:11:30|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1616519500000|2021-03-23 17:11:40|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5690.3|5684.3|9
1616519510000|2021-03-23 17:11:50|5692.1|5686.1|5691.7|5685.7|5692.1|5686.1|5691.3|5685.3|1
1616519520000|2021-03-23 17:12:00|5691.6|5685.6|5691.6|5685.6|5691.7|5685.7|5691.3|5685.3|6
1616519530000|2021-03-23 17:12:10|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1616519540000|2021-03-23 17:12:20|5692.1|5686.1|5692.2|5686.2|5692.2|5686.2|5692.1|5686.1|11
1616519550000|2021-03-23 17:12:30|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|5692.6|5686.6|1
1616519560000|2021-03-23 17:12:40|5693|5687|5693.6|5687.6|5694.1|5688.1|5693|5687|12
1616519570000|2021-03-23 17:12:50|5693.5|5687.5|5694|5688|5694|5688|5693.5|5687.5|13
1616519580000|2021-03-23 17:13:00|5694.1|5688.1|5695.9|5689.9|5696.3|5690.3|5694.1|5688.1|46
1616519590000|2021-03-23 17:13:10|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|18
1616519610000|2021-03-23 17:13:30|5694.4|5688.4|5693.1|5687.1|5694.4|5688.4|5692.5|5686.5|11
1616519620000|2021-03-23 17:13:40|5692.7|5686.7|5693.6|5687.6|5693.6|5687.6|5692.7|5686.7|4
1616519630000|2021-03-23 17:13:50|5694|5688|5694|5688|5694.5|5688.5|5694|5688|2
1616519640000|2021-03-23 17:14:00|5694.4|5688.4|5694.4|5688.4|5694.8|5688.8|5694.4|5688.4|2
1616519650000|2021-03-23 17:14:10|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|3
1616519660000|2021-03-23 17:14:20|5693.3|5687.3|5691.9|5685.9|5693.3|5687.3|5691.9|5685.9|1
1616519670000|2021-03-23 17:14:30|5692|5686|5691.6|5685.6|5692.4|5686.4|5691.5|5685.5|7
1616519680000|2021-03-23 17:14:40|5691.2|5685.2|5691.6|5685.6|5691.6|5685.6|5690.6|5684.6|1
1616519690000|2021-03-23 17:14:50|5691.1|5685.1|5690.2|5684.2|5691.1|5685.1|5690.2|5684.2|4
1616519700000|2021-03-23 17:15:00|5688.7|5682.7|5691.2|5685.2|5691.2|5685.2|5688.7|5682.7|7
1616519710000|2021-03-23 17:15:10|5691.7|5685.7|5691|5685|5692.9|5686.9|5690.6|5684.6|33
1616519720000|2021-03-23 17:15:20|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5
1616519740000|2021-03-23 17:15:40|5691.1|5685.1|5692|5686|5692|5686|5691|5685|1
1616519750000|2021-03-23 17:15:50|5692.1|5686.1|5692.9|5686.9|5692.9|5686.9|5692.1|5686.1|1
1616519760000|2021-03-23 17:16:00|5692.5|5686.5|5693.6|5687.6|5693.7|5687.7|5692.5|5686.5|18
1616519770000|2021-03-23 17:16:10|5693.7|5687.7|5694.1|5688.1|5694.5|5688.5|5693.7|5687.7|5
1616519780000|2021-03-23 17:16:20|5695.2|5689.2|5694.9|5688.9|5695.2|5689.2|5694.4|5688.4|21
1616519790000|2021-03-23 17:16:30|5694.4|5688.4|5694.4|5688.4|5694.4|5688.4|5692.5|5686.5|6
1616519800000|2021-03-23 17:16:40|5694|5688|5694|5688|5694.3|5688.3|5693.9|5687.9|4
1616519810000|2021-03-23 17:16:50|5693.9|5687.9|5694|5688|5694|5688|5692.5|5686.5|3
1616519820000|2021-03-23 17:17:00|5694.1|5688.1|5694.9|5688.9|5694.9|5688.9|5694|5688|11
1616519830000|2021-03-23 17:17:10|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5694.4|5688.4|4
1616519840000|2021-03-23 17:17:20|5694|5688|5693|5687|5694|5688|5692.6|5686.6|13
1616519850000|2021-03-23 17:17:30|5692.6|5686.6|5691.6|5685.6|5692.6|5686.6|5691.6|5685.6|2
1616519860000|2021-03-23 17:17:40|5691.5|5685.5|5691.6|5685.6|5691.6|5685.6|5691.2|5685.2|2
1616519870000|2021-03-23 17:17:50|5692|5686|5691.6|5685.6|5692|5686|5691.6|5685.6|2
1616519880000|2021-03-23 17:18:00|5690.2|5684.2|5689.8|5683.8|5691.4|5685.4|5689.8|5683.8|13
1616519900000|2021-03-23 17:18:20|5689.4|5683.4|5689.8|5683.8|5689.8|5683.8|5689|5683|4
1616519910000|2021-03-23 17:18:30|5689.7|5683.7|5688.8|5682.8|5689.7|5683.7|5688.8|5682.8|2
1616519920000|2021-03-23 17:18:40|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5
1616519930000|2021-03-23 17:18:50|||||||||1
1616519940000|2021-03-23 17:19:00|5687.9|5681.9|5687.8|5681.8|5687.9|5681.9|5687.8|5681.8|0
1616519950000|2021-03-23 17:19:10|5687.5|5681.5|5689.2|5683.2|5689.2|5683.2|5687|5681|21
1616519960000|2021-03-23 17:19:20|5688.8|5682.8|5689.1|5683.1|5689.6|5683.6|5688.8|5682.8|16
1616519970000|2021-03-23 17:19:30|5689.5|5683.5|5690.5|5684.5|5690.9|5684.9|5689.5|5683.5|12
1616519980000|2021-03-23 17:19:40|5690.4|5684.4|5690.5|5684.5|5690.5|5684.5|5690.4|5684.4|1
1616519990000|2021-03-23 17:19:50|5690.6|5684.6|5690.5|5684.5|5691|5685|5690.5|5684.5|5
1616520000000|2021-03-23 17:20:00|5690.9|5684.9|5690.4|5684.4|5691|5685|5690|5684|7
1616520010000|2021-03-23 17:20:10|5690|5684|5689.6|5683.6|5690|5684|5689.5|5683.5|1
1616520020000|2021-03-23 17:20:20|5689.1|5683.1|5689.2|5683.2|5689.2|5683.2|5688.7|5682.7|4
1616520030000|2021-03-23 17:20:30|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|5688.7|5682.7|1
1616520040000|2021-03-23 17:20:40|5689.1|5683.1|5690.3|5684.3|5690.3|5684.3|5688.7|5682.7|14
1616520050000|2021-03-23 17:20:50|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|11
1616520060000|2021-03-23 17:21:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1616520070000|2021-03-23 17:21:10|5690.7|5684.7|5690.7|5684.7|5690.8|5684.8|5690.3|5684.3|20
1616520080000|2021-03-23 17:21:20|5689.7|5683.7|5689.8|5683.8|5689.8|5683.8|5689.7|5683.7|4
1616520090000|2021-03-23 17:21:30|5690.2|5684.2|5690.8|5684.8|5690.8|5684.8|5690.2|5684.2|182
1616520100000|2021-03-23 17:21:40|5691.2|5685.2|5691.7|5685.7|5691.7|5685.7|5691.2|5685.2|2
1616520110000|2021-03-23 17:21:50|||||||||1
1616520120000|2021-03-23 17:22:00|5692.5|5686.5|5692.1|5686.1|5692.5|5686.5|5692.1|5686.1|13
1616520130000|2021-03-23 17:22:10|5692.5|5686.5|5691.7|5685.7|5692.5|5686.5|5691.7|5685.7|1
1616520140000|2021-03-23 17:22:20|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|2
1616520150000|2021-03-23 17:22:30|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|1
1616520160000|2021-03-23 17:22:40|5691.6|5685.6|5691.7|5685.7|5691.7|5685.7|5691.6|5685.6|0
1616520170000|2021-03-23 17:22:50|5691.2|5685.2|5693.1|5687.1|5693.1|5687.1|5691.2|5685.2|14
1616520180000|2021-03-23 17:23:00|5692.5|5686.5|5692.6|5686.6|5693.1|5687.1|5692.5|5686.5|10
1616520190000|2021-03-23 17:23:10|5692.1|5686.1|5692.6|5686.6|5692.6|5686.6|5692.1|5686.1|5
1616520200000|2021-03-23 17:23:20|5692.2|5686.2|5691.6|5685.6|5692.2|5686.2|5691.3|5685.3|5
1616520210000|2021-03-23 17:23:30|5691.2|5685.2|5691.6|5685.6|5691.6|5685.6|5691.2|5685.2|1
1616520220000|2021-03-23 17:23:40|5691.2|5685.2|5692.1|5686.1|5692.1|5686.1|5691.2|5685.2|3
1616520230000|2021-03-23 17:23:50|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|2
1616520240000|2021-03-23 17:24:00|5691.2|5685.2|5694.9|5688.9|5694.9|5688.9|5691.2|5685.2|13
1616520250000|2021-03-23 17:24:10|5694.8|5688.8|5692.9|5686.9|5694.8|5688.8|5692.9|5686.9|14
1616520270000|2021-03-23 17:24:30|5692.4|5686.4|5692.8|5686.8|5692.8|5686.8|5692.4|5686.4|4
1616520280000|2021-03-23 17:24:40|5692.7|5686.7|5694.6|5688.6|5694.6|5688.6|5692.7|5686.7|3
1616520290000|2021-03-23 17:24:50|5695.1|5689.1|5695|5689|5695.1|5689.1|5694.6|5688.6|1
1616520300000|2021-03-23 17:25:00|5694.9|5688.9|5695.4|5689.4|5695.4|5689.4|5694.8|5688.8|11
1616520310000|2021-03-23 17:25:10|5695.3|5689.3|5693.3|5687.3|5695.3|5689.3|5693.3|5687.3|10
1616520320000|2021-03-23 17:25:20|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1616520330000|2021-03-23 17:25:30|5694.8|5688.8|5693.8|5687.8|5694.8|5688.8|5693.8|5687.8|6
1616520340000|2021-03-23 17:25:40|5694.7|5688.7|5693.8|5687.8|5694.7|5688.7|5693.8|5687.8|8
1616520350000|2021-03-23 17:25:50|5694.7|5688.7|5697.4|5691.4|5697.4|5691.4|5694.7|5688.7|45
1616520360000|2021-03-23 17:26:00|5697.9|5691.9|5699.3|5693.3|5699.3|5693.3|5697.5|5691.5|5
1616520370000|2021-03-23 17:26:10|5698.8|5692.8|5698.1|5692.1|5699.6|5693.6|5698.1|5692.1|13
1616520380000|2021-03-23 17:26:20|||||||||2
1616520390000|2021-03-23 17:26:30|5698.2|5692.2|5696.1|5690.1|5699.9|5693.9|5696.1|5690.1|77
1616520400000|2021-03-23 17:26:40|5696|5690|5696.1|5690.1|5696.1|5690.1|5696|5690|4
1616520420000|2021-03-23 17:27:00|5696.2|5690.2|5696.1|5690.1|5696.2|5690.2|5695.7|5689.7|2
1616520430000|2021-03-23 17:27:10|5697.1|5691.1|5697.6|5691.6|5699|5693|5697.1|5691.1|6
1616520440000|2021-03-23 17:27:20|5697.5|5691.5|5697.1|5691.1|5697.5|5691.5|5696.6|5690.6|7
1616520450000|2021-03-23 17:27:30|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|1
1616520460000|2021-03-23 17:27:40|5697.5|5691.5|5697.6|5691.6|5697.6|5691.6|5697.5|5691.5|1
1616520470000|2021-03-23 17:27:50|5697.5|5691.5|5698.9|5692.9|5700.3|5694.3|5697.5|5691.5|21
1616520480000|2021-03-23 17:28:00|5700.2|5694.2|5700.4|5694.4|5700.8|5694.8|5700.2|5694.2|10
1616520490000|2021-03-23 17:28:10|5699.4|5693.4|5699.9|5693.9|5699.9|5693.9|5697.6|5691.6|14
1616520500000|2021-03-23 17:28:20|5699.5|5693.5|5699.9|5693.9|5700.4|5694.4|5699.5|5693.5|9
1616520510000|2021-03-23 17:28:30|5699.5|5693.5|5700.3|5694.3|5701.6|5695.6|5699.5|5693.5|53
1616520530000|2021-03-23 17:28:50|5699.7|5693.7|5697.9|5691.9|5699.7|5693.7|5697.8|5691.8|5
1616520540000|2021-03-23 17:29:00|5698.3|5692.3|5697.4|5691.4|5699.7|5693.7|5697.4|5691.4|15
1616520550000|2021-03-23 17:29:10|5697.8|5691.8|5697.4|5691.4|5697.8|5691.8|5697.4|5691.4|3
1616520560000|2021-03-23 17:29:20|5697.3|5691.3|5697.5|5691.5|5697.9|5691.9|5696.5|5690.5|15
1616520570000|2021-03-23 17:29:30|5698.4|5692.4|5699.8|5693.8|5699.8|5693.8|5697.5|5691.5|43
1616520580000|2021-03-23 17:29:40|5700.6|5694.6|5700.7|5694.7|5700.7|5694.7|5700.6|5694.6|11
1616520590000|2021-03-23 17:29:50|5701.4|5695.4|5701.9|5695.9|5701.9|5695.9|5701.4|5695.4|28
1616520600000|2021-03-23 17:30:00|5702.7|5696.7|5702.3|5696.3|5702.7|5696.7|5701.8|5695.8|41
1616520610000|2021-03-23 17:30:10|5702.2|5696.2|5702.2|5696.2|5702.3|5696.3|5701.8|5695.8|14
1616520620000|2021-03-23 17:30:20|5701.8|5695.8|5704.1|5698.1|5704.5|5698.5|5701.8|5695.8|38
1616520630000|2021-03-23 17:30:30|5703.7|5697.7|5700.2|5694.2|5703.7|5697.7|5699.8|5693.8|17
1616520640000|2021-03-23 17:30:40|5699.8|5693.8|5699.3|5693.3|5700.2|5694.2|5699.2|5693.2|1
1616520650000|2021-03-23 17:30:50|5699.7|5693.7|5699.2|5693.2|5700.1|5694.1|5698.8|5692.8|4
1616520660000|2021-03-23 17:31:00|5699.1|5693.1|5698.3|5692.3|5699.8|5693.8|5698.3|5692.3|1
1616520670000|2021-03-23 17:31:10|5698.8|5692.8|5697.9|5691.9|5698.8|5692.8|5697.9|5691.9|5
1616520680000|2021-03-23 17:31:20|5697.5|5691.5|5694.8|5688.8|5697.5|5691.5|5694.8|5688.8|11
1616520690000|2021-03-23 17:31:30|5694.4|5688.4|5694.4|5688.4|5695|5689|5692.9|5686.9|27
1616520700000|2021-03-23 17:31:40|5694.5|5688.5|5695.8|5689.8|5695.8|5689.8|5694.4|5688.4|8
1616520710000|2021-03-23 17:31:50|5695.7|5689.7|5697|5691|5697|5691|5695.3|5689.3|17
1616520720000|2021-03-23 17:32:00|5696.6|5690.6|5695.6|5689.6|5696.6|5690.6|5695.2|5689.2|7
1616520730000|2021-03-23 17:32:10|5695.3|5689.3|5695|5689|5696|5690|5695|5689|3
1616520740000|2021-03-23 17:32:20|5696.5|5690.5|5695.2|5689.2|5698.4|5692.4|5695.2|5689.2|18
1616520750000|2021-03-23 17:32:30|5695.1|5689.1|5694.1|5688.1|5696|5690|5694|5688|13
1616520760000|2021-03-23 17:32:40|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|1
1616520770000|2021-03-23 17:32:50|5694.1|5688.1|5692.7|5686.7|5694.2|5688.2|5692.6|5686.6|11
1616520780000|2021-03-23 17:33:00|5692.6|5686.6|5691.7|5685.7|5693.2|5687.2|5691.7|5685.7|7
1616520790000|2021-03-23 17:33:10|5692.1|5686.1|5689.5|5683.5|5692.1|5686.1|5689.4|5683.4|44
1616520800000|2021-03-23 17:33:20|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5689.1|5683.1|6
1616520810000|2021-03-23 17:33:30|5690.2|5684.2|5690.1|5684.1|5691.5|5685.5|5689.6|5683.6|8
1616520820000|2021-03-23 17:33:40|5690.5|5684.5|5690.1|5684.1|5690.6|5684.6|5690.1|5684.1|7
1616520830000|2021-03-23 17:33:50|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|1
1616520840000|2021-03-23 17:34:00|5690.6|5684.6|5691.1|5685.1|5692.1|5686.1|5690.6|5684.6|12
1616520850000|2021-03-23 17:34:10|5690.8|5684.8|5692.1|5686.1|5692.1|5686.1|5690.8|5684.8|6
1616520860000|2021-03-23 17:34:20|5691.2|5685.2|5690.3|5684.3|5691.2|5685.2|5690.3|5684.3|3
1616520870000|2021-03-23 17:34:30|5690.2|5684.2|5690.3|5684.3|5690.3|5684.3|5690.2|5684.2|1
1616520890000|2021-03-23 17:34:50|5689.8|5683.8|5688.4|5682.4|5689.8|5683.8|5687.9|5681.9|12
1616520900000|2021-03-23 17:35:00|5688|5682|5688.4|5682.4|5688.4|5682.4|5688|5682|4
1616520910000|2021-03-23 17:35:10|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|2
1616520920000|2021-03-23 17:35:20|5687.3|5681.3|5686.8|5680.8|5687.3|5681.3|5686.8|5680.8|14
1616520940000|2021-03-23 17:35:40|5686.4|5680.4|5687.3|5681.3|5687.4|5681.4|5686.3|5680.3|16
1616520950000|2021-03-23 17:35:50|5686.9|5680.9|5686.8|5680.8|5686.9|5680.9|5685.9|5679.9|9
1616520960000|2021-03-23 17:36:00|5686.9|5680.9|5685.1|5679.1|5686.9|5680.9|5685.1|5679.1|14
1616520970000|2021-03-23 17:36:10|5684.7|5678.7|5686.6|5680.6|5687|5681|5684.7|5678.7|20
1616520980000|2021-03-23 17:36:20|5686.7|5680.7|5686.2|5680.2|5687|5681|5686.1|5680.1|23
1616520990000|2021-03-23 17:36:30|5685.7|5679.7|5683.5|5677.5|5685.7|5679.7|5683.5|5677.5|13
1616521000000|2021-03-23 17:36:40|5683.1|5677.1|5684|5678|5684.4|5678.4|5683.1|5677.1|13
1616521010000|2021-03-23 17:36:50|5683.9|5677.9|5682.6|5676.6|5684|5678|5681.8|5675.8|25
1616521020000|2021-03-23 17:37:00|5682.2|5676.2|5683.8|5677.8|5684.2|5678.2|5682.2|5676.2|9
1616521030000|2021-03-23 17:37:10|5683.7|5677.7|5685.6|5679.6|5686.7|5680.7|5683.7|5677.7|49
1616521040000|2021-03-23 17:37:20|5685.5|5679.5|5686|5680|5686.1|5680.1|5684|5678|28
1616521050000|2021-03-23 17:37:30|5686.5|5680.5|5687.9|5681.9|5687.9|5681.9|5686.5|5680.5|47
1616521060000|2021-03-23 17:37:40|5687.8|5681.8|5685.7|5679.7|5687.8|5681.8|5685.7|5679.7|7
1616521070000|2021-03-23 17:37:50|5686.2|5680.2|5687.1|5681.1|5687.6|5681.6|5686.2|5680.2|17
1616521080000|2021-03-23 17:38:00|5687.2|5681.2|5688.7|5682.7|5689.1|5683.1|5687.2|5681.2|3
1616521090000|2021-03-23 17:38:10|5687.9|5681.9|5687.1|5681.1|5687.9|5681.9|5686.1|5680.1|24
1616521100000|2021-03-23 17:38:20|5687|5681|5686.8|5680.8|5689.3|5683.3|5686.8|5680.8|16
1616521110000|2021-03-23 17:38:30|5686.7|5680.7|5686|5680|5686.7|5680.7|5686|5680|6
1616521120000|2021-03-23 17:38:40|5685.5|5679.5|5686.8|5680.8|5687.4|5681.4|5685.5|5679.5|6
1616521130000|2021-03-23 17:38:50|5686.4|5680.4|5687.6|5681.6|5687.8|5681.8|5686.4|5680.4|7
1616521140000|2021-03-23 17:39:00|5687.2|5681.2|5685.4|5679.4|5689|5683|5684.9|5678.9|29
1616521150000|2021-03-23 17:39:10|5682|5676|5681.2|5675.2|5682.1|5676.1|5681.1|5675.1|7
1616521170000|2021-03-23 17:39:30|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5680.7|5674.7|7
1616521180000|2021-03-23 17:39:40|||||||||2
1616521190000|2021-03-23 17:39:50|5680.8|5674.8|5681.2|5675.2|5681.2|5675.2|5680.7|5674.7|3
1616521200000|2021-03-23 17:40:00|5680.8|5674.8|5681.1|5675.1|5681.1|5675.1|5680.7|5674.7|2
1616521210000|2021-03-23 17:40:10|5678.3|5672.3|5672.7|5666.7|5678.3|5672.3|5672.3|5666.3|36
1616521220000|2021-03-23 17:40:20|5672.2|5666.2|5672.5|5666.5|5673|5667|5672.1|5666.1|3
1616521230000|2021-03-23 17:40:30|5672.1|5666.1|5670.6|5664.6|5672.1|5666.1|5670.6|5664.6|13
1616521240000|2021-03-23 17:40:40|5669.6|5663.6|5670.7|5664.7|5671.3|5665.3|5669.4|5663.4|19
1616521250000|2021-03-23 17:40:50|5671.6|5665.6|5672.9|5666.9|5672.9|5666.9|5671.5|5665.5|6
1616521260000|2021-03-23 17:41:00|5673.3|5667.3|5672.8|5666.8|5673.7|5667.7|5671.9|5665.9|26
1616521270000|2021-03-23 17:41:10|5673.2|5667.2|5672.3|5666.3|5673.2|5667.2|5671.3|5665.3|11
1616521280000|2021-03-23 17:41:20|||||||||1
1616521290000|2021-03-23 17:41:30|5672.4|5666.4|5673.8|5667.8|5673.9|5667.9|5672.4|5666.4|7
1616521300000|2021-03-23 17:41:40|5673.9|5667.9|5673.7|5667.7|5674.7|5668.7|5673.7|5667.7|12
1616521310000|2021-03-23 17:41:50|5674.1|5668.1|5675.1|5669.1|5675.1|5669.1|5673.7|5667.7|4
1616521320000|2021-03-23 17:42:00|5674.6|5668.6|5677.1|5671.1|5677.1|5671.1|5674.1|5668.1|13
1616521330000|2021-03-23 17:42:10|5676.2|5670.2|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|19
1616521340000|2021-03-23 17:42:20|5671.4|5665.4|5672|5666|5672.8|5666.8|5671.4|5665.4|17
1616521350000|2021-03-23 17:42:30|5672.5|5666.5|5674|5668|5674|5668|5672.5|5666.5|7
1616521360000|2021-03-23 17:42:40|5674.1|5668.1|5677.8|5671.8|5678.3|5672.3|5674.1|5668.1|29
1616521370000|2021-03-23 17:42:50|5678.3|5672.3|5679.3|5673.3|5679.3|5673.3|5678.3|5672.3|3
1616521380000|2021-03-23 17:43:00|5678.9|5672.9|5677.2|5671.2|5678.9|5672.9|5676.8|5670.8|5
1616521390000|2021-03-23 17:43:10|5676.8|5670.8|5675.5|5669.5|5676.8|5670.8|5675.4|5669.4|3
1616521400000|2021-03-23 17:43:20|5675.4|5669.4|5674.4|5668.4|5676|5670|5674.4|5668.4|6
1616521410000|2021-03-23 17:43:30|5675.4|5669.4|5675.2|5669.2|5676.2|5670.2|5675.2|5669.2|13
1616521420000|2021-03-23 17:43:40|5674.7|5668.7|5675|5669|5675.5|5669.5|5674.6|5668.6|23
1616521430000|2021-03-23 17:43:50|5674.6|5668.6|5675.6|5669.6|5675.6|5669.6|5674.6|5668.6|1
1616521440000|2021-03-23 17:44:00|5675.7|5669.7|5675|5669|5675.7|5669.7|5674.5|5668.5|22
1616521450000|2021-03-23 17:44:10|5674.5|5668.5|5675|5669|5675|5669|5674.5|5668.5|16
1616521460000|2021-03-23 17:44:20|5675.1|5669.1|5675|5669|5675.1|5669.1|5675|5669|16
1616521470000|2021-03-23 17:44:30|5674.9|5668.9|5675|5669|5675.1|5669.1|5674.9|5668.9|15
1616521480000|2021-03-23 17:44:40|5675.1|5669.1|5675|5669|5675.5|5669.5|5675|5669|11
1616521490000|2021-03-23 17:44:50|5675.1|5669.1|5675.1|5669.1|5675.6|5669.6|5675.1|5669.1|20
1616521500000|2021-03-23 17:45:00|5676|5670|5674.1|5668.1|5676.5|5670.5|5674.1|5668.1|52
1616521510000|2021-03-23 17:45:10|5672.2|5666.2|5673.4|5667.4|5673.7|5667.7|5672.2|5666.2|3
1616521520000|2021-03-23 17:45:20|5673.8|5667.8|5674.3|5668.3|5674.3|5668.3|5673.4|5667.4|2
1616521530000|2021-03-23 17:45:30|5674.4|5668.4|5673.6|5667.6|5674.4|5668.4|5673.4|5667.4|4
1616521540000|2021-03-23 17:45:40|5672.7|5666.7|5671.2|5665.2|5673|5667|5671.2|5665.2|7
1616521550000|2021-03-23 17:45:50|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1616521560000|2021-03-23 17:46:00|5671.2|5665.2|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|5
1616521570000|2021-03-23 17:46:10|5671.6|5665.6|5667.8|5661.8|5671.6|5665.6|5667.8|5661.8|11
1616521580000|2021-03-23 17:46:20|5668.2|5662.2|5668.9|5662.9|5671.8|5665.8|5668.2|5662.2|37
1616521590000|2021-03-23 17:46:30|5669.9|5663.9|5669.9|5663.9|5673|5667|5669.8|5663.8|41
1616521600000|2021-03-23 17:46:40|5670.1|5664.1|5671.5|5665.5|5671.9|5665.9|5670.1|5664.1|21
1616521610000|2021-03-23 17:46:50|5670.6|5664.6|5669.3|5663.3|5670.6|5664.6|5668.8|5662.8|5
1616521620000|2021-03-23 17:47:00|5668.9|5662.9|5667.4|5661.4|5671.2|5665.2|5666.9|5660.9|21
1616521630000|2021-03-23 17:47:10|5667|5661|5668.5|5662.5|5668.5|5662.5|5666.5|5660.5|10
1616521640000|2021-03-23 17:47:20|5668.6|5662.6|5668.6|5662.6|5669|5663|5668.1|5662.1|6
1616521650000|2021-03-23 17:47:30|5668.7|5662.7|5671.5|5665.5|5671.5|5665.5|5668.7|5662.7|1
1616521660000|2021-03-23 17:47:40|5672.5|5666.5|5673.9|5667.9|5673.9|5667.9|5672.4|5666.4|29
1616521670000|2021-03-23 17:47:50|5674.4|5668.4|5675.9|5669.9|5675.9|5669.9|5674.4|5668.4|3
1616521680000|2021-03-23 17:48:00|5676.4|5670.4|5675.9|5669.9|5677.4|5671.4|5675.4|5669.4|8
1616521690000|2021-03-23 17:48:10|5676.9|5670.9|5678.7|5672.7|5678.7|5672.7|5676.9|5670.9|5
1616521700000|2021-03-23 17:48:20|5677.8|5671.8|5677.4|5671.4|5678.3|5672.3|5677.3|5671.3|19
1616521710000|2021-03-23 17:48:30|5677.8|5671.8|5678|5672|5678|5672|5677.4|5671.4|1
1616521720000|2021-03-23 17:48:40|5678.2|5672.2|5678.6|5672.6|5679.5|5673.5|5678.2|5672.2|6
1616521730000|2021-03-23 17:48:50|5679|5673|5676.8|5670.8|5679|5673|5675.7|5669.7|39
1616521740000|2021-03-23 17:49:00|5677.2|5671.2|5677.6|5671.6|5678.1|5672.1|5677.2|5671.2|16
1616521750000|2021-03-23 17:49:10|5677.3|5671.3|5676.6|5670.6|5677.3|5671.3|5676.3|5670.3|4
1616521760000|2021-03-23 17:49:20|5676.2|5670.2|5677.6|5671.6|5677.6|5671.6|5676.2|5670.2|8
1616521770000|2021-03-23 17:49:30|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1616521780000|2021-03-23 17:49:40|5677.8|5671.8|5677.7|5671.7|5677.8|5671.8|5677.7|5671.7|0
1616521790000|2021-03-23 17:49:50|5677.8|5671.8|5679.6|5673.6|5680.2|5674.2|5677.8|5671.8|13
1616521800000|2021-03-23 17:50:00|5679.5|5673.5|5678.6|5672.6|5680.6|5674.6|5678.6|5672.6|32
1616521810000|2021-03-23 17:50:10|5679|5673|5678.6|5672.6|5679.7|5673.7|5678.2|5672.2|15
1616521820000|2021-03-23 17:50:20|5677.7|5671.7|5677.8|5671.8|5678.2|5672.2|5677.3|5671.3|4
1616521830000|2021-03-23 17:50:30|5677.3|5671.3|5676.9|5670.9|5677.7|5671.7|5676.9|5670.9|6
1616521840000|2021-03-23 17:50:40|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|5676.5|5670.5|2
1616521850000|2021-03-23 17:50:50|5677.5|5671.5|5681.2|5675.2|5681.7|5675.7|5677.5|5671.5|54
1616521860000|2021-03-23 17:51:00|5680.7|5674.7|5680.2|5674.2|5680.7|5674.7|5679.7|5673.7|14
1616521870000|2021-03-23 17:51:10|5680.3|5674.3|5682.1|5676.1|5682.1|5676.1|5680.2|5674.2|8
1616521880000|2021-03-23 17:51:20|5681.7|5675.7|5686.5|5680.5|5686.5|5680.5|5681.7|5675.7|6
1616521890000|2021-03-23 17:51:30|5686.4|5680.4|5685.5|5679.5|5686.4|5680.4|5685.4|5679.4|6
1616521900000|2021-03-23 17:51:40|5686|5680|5684.5|5678.5|5686|5680|5684.1|5678.1|21
1616521910000|2021-03-23 17:51:50|5684.9|5678.9|5683.7|5677.7|5684.9|5678.9|5683.7|5677.7|2
1616521920000|2021-03-23 17:52:00|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|8
1616521930000|2021-03-23 17:52:10|5685.2|5679.2|5685.1|5679.1|5685.2|5679.2|5684.2|5678.2|17
1616521940000|2021-03-23 17:52:20|5684.7|5678.7|5686.1|5680.1|5686.5|5680.5|5683.8|5677.8|24
1616521950000|2021-03-23 17:52:30|5686.5|5680.5|5686.1|5680.1|5686.5|5680.5|5686.1|5680.1|2
1616521960000|2021-03-23 17:52:40|5687.4|5681.4|5688.9|5682.9|5688.9|5682.9|5687|5681|11
1616521970000|2021-03-23 17:52:50|5686.9|5680.9|5686.6|5680.6|5687.1|5681.1|5686.6|5680.6|2
1616521980000|2021-03-23 17:53:00|5686.7|5680.7|5688.7|5682.7|5688.9|5682.9|5686.7|5680.7|23
1616521990000|2021-03-23 17:53:10|5688.8|5682.8|5688.2|5682.2|5690.1|5684.1|5686.9|5680.9|27
1616522000000|2021-03-23 17:53:20|5688.9|5682.9|5689.9|5683.9|5689.9|5683.9|5688.6|5682.6|18
1616522010000|2021-03-23 17:53:30|5690|5684|5689.4|5683.4|5690|5684|5689.2|5683.2|9
1616522020000|2021-03-23 17:53:40|5688.8|5682.8|5689.4|5683.4|5689.4|5683.4|5688.8|5682.8|4
1616522030000|2021-03-23 17:53:50|5689.3|5683.3|5689.7|5683.7|5689.7|5683.7|5689.2|5683.2|10
1616522040000|2021-03-23 17:54:00|5690.6|5684.6|5690|5684|5690.6|5684.6|5689.6|5683.6|11
1616522050000|2021-03-23 17:54:10|5689.6|5683.6|5688.8|5682.8|5690.9|5684.9|5688.8|5682.8|8
1616522060000|2021-03-23 17:54:20|5688.9|5682.9|5689|5683|5689|5683|5688.9|5682.9|0
1616522070000|2021-03-23 17:54:30|5689.8|5683.8|5690.9|5684.9|5690.9|5684.9|5689.8|5683.8|5
1616522080000|2021-03-23 17:54:40|5691|5685|5690.8|5684.8|5691.4|5685.4|5690.6|5684.6|7
1616522090000|2021-03-23 17:54:50|5689.5|5683.5|5690.3|5684.3|5690.3|5684.3|5689.5|5683.5|4
1616522100000|2021-03-23 17:55:00|5691.3|5685.3|5690.3|5684.3|5691.3|5685.3|5690.3|5684.3|4
1616522110000|2021-03-23 17:55:10|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|8
1616522120000|2021-03-23 17:55:20|5690.2|5684.2|5689.8|5683.8|5690.2|5684.2|5689.8|5683.8|1
1616522130000|2021-03-23 17:55:30|5690.2|5684.2|5690.7|5684.7|5690.7|5684.7|5689.8|5683.8|8
1616522140000|2021-03-23 17:55:40|5691.1|5685.1|5691|5685|5691.1|5685.1|5690.9|5684.9|20
1616522150000|2021-03-23 17:55:50|5691.1|5685.1|5691|5685|5691.1|5685.1|5691|5685|25
1616522160000|2021-03-23 17:56:00|5690.5|5684.5|5690.6|5684.6|5691.1|5685.1|5690.1|5684.1|22
1616522170000|2021-03-23 17:56:10|5691|5685|5690.6|5684.6|5691|5685|5690.5|5684.5|21
1616522180000|2021-03-23 17:56:20|5690.2|5684.2|5690.6|5684.6|5690.6|5684.6|5690.2|5684.2|1
1616522190000|2021-03-23 17:56:30|5690.5|5684.5|5690.6|5684.6|5690.6|5684.6|5690.5|5684.5|0
1616522200000|2021-03-23 17:56:40|5690.7|5684.7|5689.3|5683.3|5690.7|5684.7|5689.3|5683.3|15
1616522210000|2021-03-23 17:56:50|5689.2|5683.2|5683.7|5677.7|5689.2|5683.2|5683.7|5677.7|13
1616522220000|2021-03-23 17:57:00|5682.9|5676.9|5684.2|5678.2|5684.7|5678.7|5682.8|5676.8|24
1616522230000|2021-03-23 17:57:10|5683.9|5677.9|5684.3|5678.3|5684.3|5678.3|5683.9|5677.9|8
1616522240000|2021-03-23 17:57:20|5684.7|5678.7|5684.3|5678.3|5685.2|5679.2|5683.9|5677.9|11
1616522250000|2021-03-23 17:57:30|5685.1|5679.1|5686.5|5680.5|5687|5681|5685.1|5679.1|5
1616522260000|2021-03-23 17:57:40|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|4
1616522270000|2021-03-23 17:57:50|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|0
1616522280000|2021-03-23 17:58:00|5685.6|5679.6|5688.1|5682.1|5688.1|5682.1|5685.1|5679.1|4
1616522290000|2021-03-23 17:58:10|5687.7|5681.7|5685.4|5679.4|5687.7|5681.7|5685.4|5679.4|13
1616522300000|2021-03-23 17:58:20|5684.5|5678.5|5681.7|5675.7|5684.5|5678.5|5681.7|5675.7|7
1616522310000|2021-03-23 17:58:30|5681.3|5675.3|5680.8|5674.8|5681.3|5675.3|5680.7|5674.7|3
1616522320000|2021-03-23 17:58:40|5681.8|5675.8|5682.3|5676.3|5682.3|5676.3|5680.9|5674.9|29
1616522330000|2021-03-23 17:58:50|5681|5675|5682|5676|5682|5676|5681|5675|10
1616522340000|2021-03-23 17:59:00|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|2
1616522350000|2021-03-23 17:59:10|5683.3|5677.3|5681.7|5675.7|5683.3|5677.3|5681.6|5675.6|4
1616522360000|2021-03-23 17:59:20|5682.1|5676.1|5683.1|5677.1|5683.1|5677.1|5682.1|5676.1|2
1616522370000|2021-03-23 17:59:30|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|2
1616522380000|2021-03-23 17:59:40|5683.6|5677.6|5684.1|5678.1|5684.2|5678.2|5683.6|5677.6|2
1616522390000|2021-03-23 17:59:50|5684.2|5678.2|5684.6|5678.6|5684.6|5678.6|5684.2|5678.2|4
1616522400000|2021-03-23 18:00:00|5683.7|5677.7|5678.5|5672.5|5683.7|5677.7|5676.6|5670.6|39
1616522410000|2021-03-23 18:00:10|5676.5|5670.5|5676.6|5670.6|5677.1|5671.1|5676.5|5670.5|11
1616522420000|2021-03-23 18:00:20|5676.3|5670.3|5680.5|5674.5|5680.5|5674.5|5676.3|5670.3|59
1616522430000|2021-03-23 18:00:30|5680.4|5674.4|5677.4|5671.4|5680.4|5674.4|5676.8|5670.8|7
1616522440000|2021-03-23 18:00:40|5677.8|5671.8|5674.8|5668.8|5678.4|5672.4|5674.8|5668.8|17
1616522450000|2021-03-23 18:00:50|5674.4|5668.4|5673|5667|5676.2|5670.2|5672.9|5666.9|9
1616522460000|2021-03-23 18:01:00|5673.4|5667.4|5670.8|5664.8|5673.4|5667.4|5670.2|5664.2|4
1616522470000|2021-03-23 18:01:10|5671.3|5665.3|5671.8|5665.8|5671.8|5665.8|5670.3|5664.3|6
1616522480000|2021-03-23 18:01:20|5672.2|5666.2|5670.6|5664.6|5674.4|5668.4|5670.6|5664.6|64
1616522490000|2021-03-23 18:01:30|5669.7|5663.7|5669.9|5663.9|5670.3|5664.3|5669.5|5663.5|36
1616522500000|2021-03-23 18:01:40|5670.3|5664.3|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|3
1616522510000|2021-03-23 18:01:50|5675.4|5669.4|5679.2|5673.2|5680.1|5674.1|5675.4|5669.4|41
1616522520000|2021-03-23 18:02:00|5680.1|5674.1|5673.2|5667.2|5680.1|5674.1|5672.2|5666.2|21
1616522530000|2021-03-23 18:02:10|5671.7|5665.7|5670.2|5664.2|5673.6|5667.6|5670.2|5664.2|28
1616522540000|2021-03-23 18:02:20|5670.6|5664.6|5670.2|5664.2|5670.6|5664.6|5669.7|5663.7|6
1616522550000|2021-03-23 18:02:30|5670.1|5664.1|5671.6|5665.6|5671.6|5665.6|5670.1|5664.1|3
1616522560000|2021-03-23 18:02:40|5671.5|5665.5|5671|5665|5671.5|5665.5|5671|5665|8
1616522570000|2021-03-23 18:02:50|5670.6|5664.6|5671|5665|5671|5665|5670.5|5664.5|4
1616522580000|2021-03-23 18:03:00|5670.9|5664.9|5671.9|5665.9|5673.4|5667.4|5670.9|5664.9|25
1616522590000|2021-03-23 18:03:10|5672|5666|5675.4|5669.4|5675.4|5669.4|5672|5666|20
1616522600000|2021-03-23 18:03:20|5676.2|5670.2|5672.8|5666.8|5676.8|5670.8|5672.8|5666.8|27
1616522610000|2021-03-23 18:03:30|5672.7|5666.7|5672.2|5666.2|5672.8|5666.8|5672.2|5666.2|2
1616522620000|2021-03-23 18:03:40|5671.7|5665.7|5670.6|5664.6|5671.7|5665.7|5670.6|5664.6|2
1616522630000|2021-03-23 18:03:50|5670.7|5664.7|5672.1|5666.1|5672.1|5666.1|5670.7|5664.7|1
1616522640000|2021-03-23 18:04:00|5673|5667|5672.5|5666.5|5673|5667|5672|5666|18
1616522650000|2021-03-23 18:04:10|5673|5667|5673.5|5667.5|5673.5|5667.5|5673|5667|3
1616522660000|2021-03-23 18:04:20|5673|5667|5673.8|5667.8|5673.9|5667.9|5673|5667|26
1616522670000|2021-03-23 18:04:30|5672.5|5666.5|5672.5|5666.5|5672.9|5666.9|5672.5|5666.5|43
1616522680000|2021-03-23 18:04:40|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5671.5|5665.5|8
1616522690000|2021-03-23 18:04:50|5673.3|5667.3|5672.2|5666.2|5673.4|5667.4|5672.1|5666.1|34
1616522700000|2021-03-23 18:05:00|5671|5665|5679.6|5673.6|5680|5674|5669.8|5663.8|82
1616522710000|2021-03-23 18:05:10|5679.2|5673.2|5677.1|5671.1|5680.1|5674.1|5677.1|5671.1|24
1616522720000|2021-03-23 18:05:20|5677.6|5671.6|5679.3|5673.3|5679.8|5673.8|5677|5671|79
1616522730000|2021-03-23 18:05:30|5679.2|5673.2|5670.9|5664.9|5679.7|5673.7|5669.8|5663.8|47
1616522740000|2021-03-23 18:05:40|5671|5665|5669.3|5663.3|5671|5665|5665.9|5659.9|32
1616522750000|2021-03-23 18:05:50|5668.8|5662.8|5669.3|5663.3|5669.3|5663.3|5668.8|5662.8|4
1616522760000|2021-03-23 18:06:00|5669.7|5663.7|5670.7|5664.7|5672.2|5666.2|5669.7|5663.7|13
1616522770000|2021-03-23 18:06:10|5671.1|5665.1|5671.8|5665.8|5671.8|5665.8|5670.8|5664.8|9
1616522780000|2021-03-23 18:06:20|5672.3|5666.3|5671.8|5665.8|5673.2|5667.2|5671.3|5665.3|13
1616522790000|2021-03-23 18:06:30|5671.9|5665.9|5674.8|5668.8|5674.9|5668.9|5669.9|5663.9|53
1616522800000|2021-03-23 18:06:40|5674.9|5668.9|5674.9|5668.9|5675.1|5669.1|5673|5667|68
1616522810000|2021-03-23 18:06:50|5675|5669|5677.3|5671.3|5677.9|5671.9|5675|5669|15
1616522820000|2021-03-23 18:07:00|5676.9|5670.9|5675.3|5669.3|5677.3|5671.3|5674.4|5668.4|15
1616522830000|2021-03-23 18:07:10|5674.9|5668.9|5672|5666|5674.9|5668.9|5671.4|5665.4|10
1616522840000|2021-03-23 18:07:20|5672.4|5666.4|5669.6|5663.6|5672.4|5666.4|5669.6|5663.6|5
1616522850000|2021-03-23 18:07:30|5670|5664|5670|5664|5670.6|5664.6|5670|5664|5
1616522860000|2021-03-23 18:07:40|5669.6|5663.6|5673|5667|5673.1|5667.1|5669.6|5663.6|23
1616522870000|2021-03-23 18:07:50|5673.1|5667.1|5674.7|5668.7|5674.9|5668.9|5673.1|5667.1|58
1616522880000|2021-03-23 18:08:00|5674.3|5668.3|5674.8|5668.8|5674.8|5668.8|5672.8|5666.8|19
1616522890000|2021-03-23 18:08:10|5674.7|5668.7|5671.3|5665.3|5674.7|5668.7|5671.3|5665.3|16
1616522900000|2021-03-23 18:08:20|5672.3|5666.3|5673.2|5667.2|5673.3|5667.3|5672.3|5666.3|9
1616522910000|2021-03-23 18:08:30|5673.1|5667.1|5674.1|5668.1|5674.5|5668.5|5673.1|5667.1|13
1616522920000|2021-03-23 18:08:40|5674.5|5668.5|5674.7|5668.7|5674.7|5668.7|5674.1|5668.1|23
1616522930000|2021-03-23 18:08:50|5674.4|5668.4|5671.2|5665.2|5674.4|5668.4|5671.2|5665.2|39
1616522940000|2021-03-23 18:09:00|5671.3|5665.3|5672.5|5666.5|5674.1|5668.1|5671.1|5665.1|8
1616522950000|2021-03-23 18:09:10|5673.5|5667.5|5673.1|5667.1|5674.1|5668.1|5673.1|5667.1|6
1616522960000|2021-03-23 18:09:20|5673.5|5667.5|5672.5|5666.5|5673.8|5667.8|5672|5666|34
1616522970000|2021-03-23 18:09:30|5672.9|5666.9|5671.7|5665.7|5672.9|5666.9|5671.6|5665.6|10
1616522980000|2021-03-23 18:09:40|5671.6|5665.6|5668.7|5662.7|5671.7|5665.7|5667.9|5661.9|16
1616522990000|2021-03-23 18:09:50|5667.4|5661.4|5667.1|5661.1|5668.9|5662.9|5665.5|5659.5|50
1616523000000|2021-03-23 18:10:00|5667.6|5661.6|5666.1|5660.1|5669.9|5663.9|5664.2|5658.2|91
1616523010000|2021-03-23 18:10:10|5666.2|5660.2|5664.2|5658.2|5666.2|5660.2|5662.5|5656.5|31
1616523020000|2021-03-23 18:10:20|5663|5657|5664.9|5658.9|5666.2|5660.2|5663|5657|15
1616523030000|2021-03-23 18:10:30|5664.6|5658.6|5667.6|5661.6|5668|5662|5664.6|5658.6|42
1616523040000|2021-03-23 18:10:40|5668.4|5662.4|5667.2|5661.2|5668.8|5662.8|5665.1|5659.1|13
1616523050000|2021-03-23 18:10:50|5668.4|5662.4|5669.1|5663.1|5669.6|5663.6|5668|5662|11
1616523060000|2021-03-23 18:11:00|5669.5|5663.5|5667.6|5661.6|5669.9|5663.9|5667.6|5661.6|31
1616523070000|2021-03-23 18:11:10|5668.5|5662.5|5668.6|5662.6|5668.6|5662.6|5668.1|5662.1|24
1616523080000|2021-03-23 18:11:20|5668.2|5662.2|5669.7|5663.7|5669.7|5663.7|5668.2|5662.2|12
1616523090000|2021-03-23 18:11:30|5669.2|5663.2|5669.6|5663.6|5669.6|5663.6|5667.2|5661.2|13
1616523100000|2021-03-23 18:11:40|5670|5664|5668.7|5662.7|5670.9|5664.9|5668.7|5662.7|24
1616523110000|2021-03-23 18:11:50|5665.8|5659.8|5666.4|5660.4|5666.4|5660.4|5664.9|5658.9|7
1616523120000|2021-03-23 18:12:00|5665.4|5659.4|5662.7|5656.7|5665.8|5659.8|5662.2|5656.2|34
1616523130000|2021-03-23 18:12:10|5662.8|5656.8|5662.3|5656.3|5662.8|5656.8|5661.8|5655.8|6
1616523140000|2021-03-23 18:12:20|5661.9|5655.9|5662.3|5656.3|5664.8|5658.8|5661.9|5655.9|8
1616523150000|2021-03-23 18:12:30|5663.2|5657.2|5663.6|5657.6|5663.6|5657.6|5661.1|5655.1|16
1616523160000|2021-03-23 18:12:40|5663.7|5657.7|5659.9|5653.9|5664.5|5658.5|5659.9|5653.9|9
1616523170000|2021-03-23 18:12:50|5660|5654|5660.2|5654.2|5660.2|5654.2|5657.4|5651.4|47
1616523180000|2021-03-23 18:13:00|5660.8|5654.8|5661.6|5655.6|5662.3|5656.3|5659.6|5653.6|45
1616523190000|2021-03-23 18:13:10|5660.6|5654.6|5660.2|5654.2|5662.1|5656.1|5660|5654|11
1616523200000|2021-03-23 18:13:20|5660.6|5654.6|5661.1|5655.1|5662.1|5656.1|5660.6|5654.6|26
1616523210000|2021-03-23 18:13:30|5660.9|5654.9|5655.1|5649.1|5660.9|5654.9|5654.1|5648.1|32
1616523220000|2021-03-23 18:13:40|5655.5|5649.5|5655.6|5649.6|5655.6|5649.6|5653.7|5647.7|45
1616523230000|2021-03-23 18:13:50|5655.1|5649.1|5654.2|5648.2|5655.1|5649.1|5650.1|5644.1|61
1616523240000|2021-03-23 18:14:00|5653.7|5647.7|5642.6|5636.6|5653.7|5647.7|5641.6|5635.6|92
1616523250000|2021-03-23 18:14:10|5641.6|5635.6|5641.5|5635.5|5643.9|5637.9|5639.2|5633.2|119
1616523260000|2021-03-23 18:14:20|5642.5|5636.5|5645.9|5639.9|5646.7|5640.7|5642.5|5636.5|85
1616523270000|2021-03-23 18:14:30|5644.8|5638.8|5648.7|5642.7|5648.7|5642.7|5644.8|5638.8|91
1616523280000|2021-03-23 18:14:40|5647.8|5641.8|5644.7|5638.7|5649.7|5643.7|5644.5|5638.5|165
1616523290000|2021-03-23 18:14:50|5644.9|5638.9|5645.6|5639.6|5647.8|5641.8|5644.8|5638.8|104
1616523300000|2021-03-23 18:15:00|5646.6|5640.6|5648.1|5642.1|5649.5|5643.5|5646|5640|166
1616523310000|2021-03-23 18:15:10|5647.9|5641.9|5648.8|5642.8|5651.2|5645.2|5647.9|5641.9|38
1616523320000|2021-03-23 18:15:20|5648.6|5642.6|5653.2|5647.2|5653.2|5647.2|5647.9|5641.9|66
1616523330000|2021-03-23 18:15:30|5652.6|5646.6|5642.6|5636.6|5653.5|5647.5|5640.5|5634.5|242
1616523340000|2021-03-23 18:15:40|5641.6|5635.6|5642.2|5636.2|5642.6|5636.6|5641.6|5635.6|26
1616523350000|2021-03-23 18:15:50|5642.1|5636.1|5642.7|5636.7|5642.7|5636.7|5641.6|5635.6|37
1616523360000|2021-03-23 18:16:00|5642.6|5636.6|5643|5637|5643.5|5637.5|5642.6|5636.6|3
1616523370000|2021-03-23 18:16:10|5642.6|5636.6|5643.5|5637.5|5643.5|5637.5|5641.6|5635.6|15
1616523380000|2021-03-23 18:16:20|5643.4|5637.4|5643.5|5637.5|5643.5|5637.5|5643.4|5637.4|13
1616523390000|2021-03-23 18:16:30|5642.6|5636.6|5642.7|5636.7|5643|5637|5642.6|5636.6|25
1616523400000|2021-03-23 18:16:40|5642.6|5636.6|5641.6|5635.6|5642.6|5636.6|5641.6|5635.6|33
1616523410000|2021-03-23 18:16:50|5641.7|5635.7|5641.6|5635.6|5641.8|5635.8|5641.6|5635.6|12
1616523420000|2021-03-23 18:17:00|5641.5|5635.5|5642.7|5636.7|5642.7|5636.7|5641.5|5635.5|30
1616523430000|2021-03-23 18:17:10|5638.9|5632.9|5638.5|5632.5|5640.7|5634.7|5638.4|5632.4|25
1616523440000|2021-03-23 18:17:20|5638.4|5632.4|5641.3|5635.3|5641.3|5635.3|5638|5632|20
1616523450000|2021-03-23 18:17:30|5640.4|5634.4|5641|5635|5641|5635|5640.4|5634.4|13
1616523460000|2021-03-23 18:17:40|5640.4|5634.4|5638.6|5632.6|5640.6|5634.6|5638.4|5632.4|20
1616523470000|2021-03-23 18:17:50|5638.4|5632.4|5639.4|5633.4|5639.4|5633.4|5638|5632|7
1616523480000|2021-03-23 18:18:00|5638.6|5632.6|5639.7|5633.7|5639.7|5633.7|5638.5|5632.5|0
1616523490000|2021-03-23 18:18:10|5640.3|5634.3|5641.7|5635.7|5641.7|5635.7|5639.9|5633.9|35
1616523500000|2021-03-23 18:18:20|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5
1616523510000|2021-03-23 18:18:30|5642.1|5636.1|5642|5636|5642.1|5636.1|5642|5636|1
1616523520000|2021-03-23 18:18:40|5641.6|5635.6|5641|5635|5642|5636|5641|5635|4
1616523530000|2021-03-23 18:18:50|5641.4|5635.4|5640.1|5634.1|5641.8|5635.8|5640.1|5634.1|5
1616523540000|2021-03-23 18:19:00|5640.6|5634.6|5640|5634|5641|5635|5639.6|5633.6|8
1616523550000|2021-03-23 18:19:10|5640.4|5634.4|5641.8|5635.8|5641.8|5635.8|5640.4|5634.4|1
1616523560000|2021-03-23 18:19:20|5641.4|5635.4|5638.3|5632.3|5641.4|5635.4|5638.3|5632.3|14
1616523570000|2021-03-23 18:19:30|5638.5|5632.5|5638.4|5632.4|5638.5|5632.5|5637.4|5631.4|24
1616523580000|2021-03-23 18:19:40|5638.2|5632.2|5638.1|5632.1|5638.2|5632.2|5636.5|5630.5|124
1616523590000|2021-03-23 18:19:50|5638.2|5632.2|5638.3|5632.3|5639|5633|5638.2|5632.2|16
1616544000000|2021-03-24 00:00:00|5640.2|5634.2|5638.5|5632.5|5641|5635|5638.5|5632.5|23
1616544010000|2021-03-24 00:00:10|5638.8|5632.8|5640.4|5634.4|5640.6|5634.6|5637.6|5631.6|9
1616544020000|2021-03-24 00:00:20|5642|5636|5639.3|5633.3|5642.4|5636.4|5638.9|5632.9|19
1616544030000|2021-03-24 00:00:30|5639.1|5633.1|5637.9|5631.9|5639.1|5633.1|5636.3|5630.3|35
1616544040000|2021-03-24 00:00:40|5637.6|5631.6|5635.3|5629.3|5637.6|5631.6|5633.9|5627.9|55
1616544050000|2021-03-24 00:00:50|5634.9|5628.9|5634.2|5628.2|5635.1|5629.1|5634|5628|4
1616544060000|2021-03-24 00:01:00|5633.3|5627.3|5624.6|5618.6|5633.3|5627.3|5623.8|5617.8|17
1616544070000|2021-03-24 00:01:10|5625|5619|5624.4|5618.4|5627.6|5621.6|5624.4|5618.4|10
1616544080000|2021-03-24 00:01:20|5624|5618|5623.5|5617.5|5624.9|5618.9|5623.5|5617.5|14
1616544090000|2021-03-24 00:01:30|5623.4|5617.4|5624.3|5618.3|5624.3|5618.3|5622.3|5616.3|10
1616544100000|2021-03-24 00:01:40|5623.9|5617.9|5623.8|5617.8|5623.9|5617.9|5623.4|5617.4|7
1616544110000|2021-03-24 00:01:50|5622.7|5616.7|5620.9|5614.9|5622.7|5616.7|5620.2|5614.2|3
1616544120000|2021-03-24 00:02:00|5621.1|5615.1|5615.1|5609.1|5621.1|5615.1|5614.6|5608.6|13
1616544130000|2021-03-24 00:02:10|5614.6|5608.6|5615|5609|5615|5609|5614.1|5608.1|13
1616544140000|2021-03-24 00:02:20|5614.6|5608.6|5614.6|5608.6|5615.5|5609.5|5614.5|5608.5|2
1616544150000|2021-03-24 00:02:30|5615.1|5609.1|5615|5609|5615.6|5609.6|5615|5609|11
1616544160000|2021-03-24 00:02:40|5615.4|5609.4|5615.6|5609.6|5616.1|5610.1|5615|5609|10
1616544170000|2021-03-24 00:02:50|5615.1|5609.1|5616.4|5610.4|5616.5|5610.5|5614.9|5608.9|0
1616544180000|2021-03-24 00:03:00|5614.9|5608.9|5611|5605|5614.9|5608.9|5611|5605|7
1616544190000|2021-03-24 00:03:10|5611.5|5605.5|5612|5606|5612.5|5606.5|5610.1|5604.1|24
1616544200000|2021-03-24 00:03:20|5611.9|5605.9|5609.2|5603.2|5611.9|5605.9|5609.2|5603.2|16
1616544210000|2021-03-24 00:03:30|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|0
1616544220000|2021-03-24 00:03:40|5609|5603|5606.9|5600.9|5609|5603|5606.9|5600.9|27
1616544230000|2021-03-24 00:03:50|5607.3|5601.3|5607.8|5601.8|5607.8|5601.8|5607.3|5601.3|0
1616544240000|2021-03-24 00:04:00|5608.2|5602.2|5608.1|5602.1|5608.2|5602.2|5607.8|5601.8|0
1616544250000|2021-03-24 00:04:10|5608.4|5602.4|5615.6|5609.6|5615.6|5609.6|5608.4|5602.4|11
1616544260000|2021-03-24 00:04:20|5616.6|5610.6|5617.1|5611.1|5618.4|5612.4|5616.6|5610.6|14
1616544270000|2021-03-24 00:04:30|5617.2|5611.2|5616.1|5610.1|5617.6|5611.6|5616.1|5610.1|3
1616544280000|2021-03-24 00:04:40|5616.6|5610.6|5616.6|5610.6|5616.6|5610.6|5616.6|5610.6|2
1616544290000|2021-03-24 00:04:50|5616.1|5610.1|5615.5|5609.5|5616.1|5610.1|5615.5|5609.5|2
1616544300000|2021-03-24 00:05:00|5612.3|5606.3|5610.4|5604.4|5612.8|5606.8|5610.4|5604.4|19
1616544310000|2021-03-24 00:05:10|5610|5604|5608.9|5602.9|5610.4|5604.4|5608.5|5602.5|16
1616544320000|2021-03-24 00:05:20|5609|5603|5609.9|5603.9|5609.9|5603.9|5608.9|5602.9|14
1616544350000|2021-03-24 00:05:50|5610.3|5604.3|5611.3|5605.3|5611.3|5605.3|5610.3|5604.3|0
1616544360000|2021-03-24 00:06:00|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|0
1616544370000|2021-03-24 00:06:10|5612.3|5606.3|5612.8|5606.8|5612.8|5606.8|5612.3|5606.3|1
1616544380000|2021-03-24 00:06:20|5613.2|5607.2|5612.8|5606.8|5613.2|5607.2|5612.8|5606.8|1
1616544390000|2021-03-24 00:06:30|5613.2|5607.2|5615.7|5609.7|5616.6|5610.6|5613.2|5607.2|3
1616544400000|2021-03-24 00:06:40|5616.6|5610.6|5616.5|5610.5|5617|5611|5616.5|5610.5|2
1616544410000|2021-03-24 00:06:50|5616.9|5610.9|5616.6|5610.6|5617.9|5611.9|5616.5|5610.5|9
1616544420000|2021-03-24 00:07:00|5616.1|5610.1|5615.1|5609.1|5616.1|5610.1|5615.1|5609.1|3
1616544430000|2021-03-24 00:07:10|5614.1|5608.1|5614.6|5608.6|5614.6|5608.6|5614.1|5608.1|6
1616544440000|2021-03-24 00:07:20|5615|5609|5615.5|5609.5|5615.5|5609.5|5615|5609|0
1616544450000|2021-03-24 00:07:30|5612.4|5606.4|5613.7|5607.7|5613.7|5607.7|5612.4|5606.4|11
1616544460000|2021-03-24 00:07:40|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|0
1616544470000|2021-03-24 00:07:50|5612.2|5606.2|5611.7|5605.7|5612.2|5606.2|5611.7|5605.7|3
1616544480000|2021-03-24 00:08:00|5610.3|5604.3|5610.7|5604.7|5610.9|5604.9|5610.2|5604.2|12
1616544490000|2021-03-24 00:08:10|5610.9|5604.9|5610.2|5604.2|5611.7|5605.7|5610.2|5604.2|4
1616544500000|2021-03-24 00:08:20|5609.7|5603.7|5609.7|5603.7|5609.7|5603.7|5609.3|5603.3|0
1616544510000|2021-03-24 00:08:30|5609.6|5603.6|5608.4|5602.4|5609.7|5603.7|5608.4|5602.4|11
1616544520000|2021-03-24 00:08:40|5608.8|5602.8|5609.3|5603.3|5609.3|5603.3|5608.8|5602.8|4
1616544530000|2021-03-24 00:08:50|5609.7|5603.7|5610.7|5604.7|5610.7|5604.7|5609.7|5603.7|0
1616544540000|2021-03-24 00:09:00|5612.6|5606.6|5610.1|5604.1|5612.6|5606.6|5609.2|5603.2|13
1616544550000|2021-03-24 00:09:10|5610.6|5604.6|5612.6|5606.6|5613|5607|5610.6|5604.6|15
1616544560000|2021-03-24 00:09:20|5613|5607|5611.5|5605.5|5613|5607|5611.5|5605.5|7
1616544570000|2021-03-24 00:09:30|5611.1|5605.1|5611|5605|5611.1|5605.1|5611|5605|0
1616544580000|2021-03-24 00:09:40|5611.1|5605.1|5609.3|5603.3|5611.5|5605.5|5609.3|5603.3|8
1616544590000|2021-03-24 00:09:50|5608.9|5602.9|5608.3|5602.3|5608.9|5602.9|5607.8|5601.8|6
1616544600000|2021-03-24 00:10:00|5607.9|5601.9|5608.1|5602.1|5608.7|5602.7|5607.6|5601.6|6
1616544610000|2021-03-24 00:10:10|5608.5|5602.5|5608.1|5602.1|5608.5|5602.5|5608.1|5602.1|1
1616544620000|2021-03-24 00:10:20|5608.6|5602.6|5609.8|5603.8|5610.8|5604.8|5608.6|5602.6|3
1616544640000|2021-03-24 00:10:40|5610.2|5604.2|5610.3|5604.3|5610.3|5604.3|5610.2|5604.2|0
1616544650000|2021-03-24 00:10:50|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.4|5603.4|2
1616544660000|2021-03-24 00:11:00|5609.7|5603.7|5612.6|5606.6|5612.6|5606.6|5609.7|5603.7|1
1616544670000|2021-03-24 00:11:10|5613.1|5607.1|5613.8|5607.8|5614.1|5608.1|5613.1|5607.1|3
1616544680000|2021-03-24 00:11:20|5613.9|5607.9|5613.8|5607.8|5614.2|5608.2|5613.7|5607.7|5
1616544690000|2021-03-24 00:11:30|5614.2|5608.2|5614.6|5608.6|5614.6|5608.6|5614.2|5608.2|3
1616544700000|2021-03-24 00:11:40|5615|5609|5614.6|5608.6|5615|5609|5614.6|5608.6|2
1616544710000|2021-03-24 00:11:50|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|2
1616544720000|2021-03-24 00:12:00|5615.1|5609.1|5614.6|5608.6|5615.1|5609.1|5612.7|5606.7|5
1616544730000|2021-03-24 00:12:10|5615.4|5609.4|5615.5|5609.5|5615.5|5609.5|5615.4|5609.4|9
1616544740000|2021-03-24 00:12:20|||||||||1
1616544780000|2021-03-24 00:13:00|5615|5609|5615.1|5609.1|5615.2|5609.2|5613.9|5607.9|7
1616544790000|2021-03-24 00:13:10|5614.7|5608.7|5615.5|5609.5|5615.5|5609.5|5614.7|5608.7|2
1616544800000|2021-03-24 00:13:20|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|0
1616544810000|2021-03-24 00:13:30|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1616544820000|2021-03-24 00:13:40|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|5617.7|5611.7|11
1616544830000|2021-03-24 00:13:50|5617.3|5611.3|5617.2|5611.2|5617.3|5611.3|5617.2|5611.2|2
1616544840000|2021-03-24 00:14:00|5618.1|5612.1|5617.2|5611.2|5618.1|5612.1|5617.2|5611.2|10
1616544860000|2021-03-24 00:14:20|5616.6|5610.6|5616.1|5610.1|5616.6|5610.6|5616.1|5610.1|4
1616544870000|2021-03-24 00:14:30|5615.2|5609.2|5615.1|5609.1|5615.2|5609.2|5614.7|5608.7|2
1616544890000|2021-03-24 00:14:50|5616|5610|5616.1|5610.1|5616.1|5610.1|5616|5610|0
1616544900000|2021-03-24 00:15:00|5616.2|5610.2|5616.1|5610.1|5616.6|5610.6|5615.7|5609.7|8
1616544910000|2021-03-24 00:15:10|5616.3|5610.3|5614.2|5608.2|5616.3|5610.3|5613.2|5607.2|4
1616544920000|2021-03-24 00:15:20|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|0
1616544930000|2021-03-24 00:15:30|5613.4|5607.4|5613.3|5607.3|5613.4|5607.4|5613.3|5607.3|0
1616544950000|2021-03-24 00:15:50|5613.2|5607.2|5611.8|5605.8|5613.2|5607.2|5611.8|5605.8|3
1616544960000|2021-03-24 00:16:00|5611.7|5605.7|5612.2|5606.2|5612.2|5606.2|5611.7|5605.7|1
1616544970000|2021-03-24 00:16:10|5612.9|5606.9|5611.4|5605.4|5613.3|5607.3|5611.4|5605.4|9
1616544980000|2021-03-24 00:16:20|5611.9|5605.9|5611.9|5605.9|5611.9|5605.9|5611.9|5605.9|0
1616545000000|2021-03-24 00:16:40|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1616545010000|2021-03-24 00:16:50|5612.4|5606.4|5613.9|5607.9|5613.9|5607.9|5612.4|5606.4|2
1616545020000|2021-03-24 00:17:00|5614.3|5608.3|5618.6|5612.6|5618.6|5612.6|5614.3|5608.3|7
1616545030000|2021-03-24 00:17:10|5619.7|5613.7|5619.6|5613.6|5619.7|5613.7|5619.6|5613.6|5
1616545040000|2021-03-24 00:17:20|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|0
1616545060000|2021-03-24 00:17:40|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|0
1616545070000|2021-03-24 00:17:50|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|3
1616545080000|2021-03-24 00:18:00|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|8
1616545090000|2021-03-24 00:18:10|5620.9|5614.9|5621.2|5615.2|5621.2|5615.2|5620.9|5614.9|13
1616545100000|2021-03-24 00:18:20|5621.7|5615.7|5621.6|5615.6|5621.7|5615.7|5621.6|5615.6|7
1616545110000|2021-03-24 00:18:30|5622.3|5616.3|5623.7|5617.7|5625.1|5619.1|5622.3|5616.3|6
1616545120000|2021-03-24 00:18:40|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|15
1616545130000|2021-03-24 00:18:50|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|5624.7|5618.7|0
1616545140000|2021-03-24 00:19:00|5625.2|5619.2|5627.2|5621.2|5627.2|5621.2|5624.9|5618.9|10
1616545150000|2021-03-24 00:19:10|5625.9|5619.9|5625.8|5619.8|5626.2|5620.2|5625.3|5619.3|6
1616545200000|2021-03-24 00:20:00|5626.3|5620.3|5626.3|5620.3|5627.3|5621.3|5626.3|5620.3|4
1616545210000|2021-03-24 00:20:10|5627.2|5621.2|5627.3|5621.3|5627.3|5621.3|5627.2|5621.2|3
1616545220000|2021-03-24 00:20:20|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|4
1616545230000|2021-03-24 00:20:30|5626.9|5620.9|5626.6|5620.6|5627.4|5621.4|5626.1|5620.1|11
1616545240000|2021-03-24 00:20:40|5626.5|5620.5|5626.9|5620.9|5626.9|5620.9|5626.5|5620.5|0
1616545250000|2021-03-24 00:20:50|5627|5621|5628.3|5622.3|5628.3|5622.3|5627|5621|3
1616545260000|2021-03-24 00:21:00|5628.8|5622.8|5629.7|5623.7|5629.7|5623.7|5628.8|5622.8|2
1616545270000|2021-03-24 00:21:10|5630.6|5624.6|5630.1|5624.1|5630.6|5624.6|5630.1|5624.1|3
1616545280000|2021-03-24 00:21:20|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1616545290000|2021-03-24 00:21:30|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|3
1616545300000|2021-03-24 00:21:40|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|2
1616545310000|2021-03-24 00:21:50|5625.8|5619.8|5626|5620|5626.4|5620.4|5625.8|5619.8|4
1616545320000|2021-03-24 00:22:00|5626.4|5620.4|5627.3|5621.3|5627.3|5621.3|5626.4|5620.4|8
1616545330000|2021-03-24 00:22:10|5627.7|5621.7|5630.1|5624.1|5630.3|5624.3|5627.7|5621.7|6
1616545360000|2021-03-24 00:22:40|5629.2|5623.2|5628.2|5622.2|5629.2|5623.2|5628.2|5622.2|2
1616545380000|2021-03-24 00:23:00|5628.3|5622.3|5629.3|5623.3|5629.3|5623.3|5628.3|5622.3|1
1616545390000|2021-03-24 00:23:10|5629.4|5623.4|5633.9|5627.9|5633.9|5627.9|5629.4|5623.4|9
1616545420000|2021-03-24 00:23:40|5633.8|5627.8|5633.7|5627.7|5633.8|5627.8|5633.7|5627.7|0
1616545430000|2021-03-24 00:23:50|5633.9|5627.9|5636.6|5630.6|5636.6|5630.6|5633.8|5627.8|4
1616545440000|2021-03-24 00:24:00|5636.5|5630.5|5634.8|5628.8|5636.5|5630.5|5634.8|5628.8|4
1616545450000|2021-03-24 00:24:10|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|2
1616545470000|2021-03-24 00:24:30|5633.1|5627.1|5629.9|5623.9|5633.1|5627.1|5629.9|5623.9|6
1616545480000|2021-03-24 00:24:40|5629.5|5623.5|5630.4|5624.4|5630.4|5624.4|5629|5623|4
1616545500000|2021-03-24 00:25:00|5631.4|5625.4|5636.3|5630.3|5636.3|5630.3|5631.4|5625.4|10
1616545510000|2021-03-24 00:25:10|5635.8|5629.8|5635.3|5629.3|5635.8|5629.8|5635.3|5629.3|3
1616545520000|2021-03-24 00:25:20|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|2
1616545530000|2021-03-24 00:25:30|5634.5|5628.5|5635.3|5629.3|5635.3|5629.3|5634.5|5628.5|7
1616545540000|2021-03-24 00:25:40|5635.7|5629.7|5636.3|5630.3|5636.3|5630.3|5635.3|5629.3|1
1616545550000|2021-03-24 00:25:50|5636.7|5630.7|5635.8|5629.8|5636.8|5630.8|5635.8|5629.8|3
1616545560000|2021-03-24 00:26:00|5635.9|5629.9|5635.7|5629.7|5635.9|5629.9|5635.7|5629.7|3
1616545580000|2021-03-24 00:26:20|5635.3|5629.3|5637.3|5631.3|5637.3|5631.3|5635.3|5629.3|9
1616545590000|2021-03-24 00:26:30|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|1
1616545600000|2021-03-24 00:26:40|5636.4|5630.4|5636.4|5630.4|5636.4|5630.4|5636.4|5630.4|0
1616545620000|2021-03-24 00:27:00|5635.7|5629.7|5635.3|5629.3|5635.7|5629.7|5635.3|5629.3|3
1616545630000|2021-03-24 00:27:10|5636.7|5630.7|5637.7|5631.7|5637.7|5631.7|5636.7|5630.7|10
1616545660000|2021-03-24 00:27:40|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|3
1616545670000|2021-03-24 00:27:50|5638.7|5632.7|5637.6|5631.6|5638.7|5632.7|5637.2|5631.2|4
1616545680000|2021-03-24 00:28:00|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|0
1616545710000|2021-03-24 00:28:30|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|1
1616545730000|2021-03-24 00:28:50|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1616545740000|2021-03-24 00:29:00|5635|5629|5634.4|5628.4|5635|5629|5634|5628|3
1616545750000|2021-03-24 00:29:10|5634.5|5628.5|5633.7|5627.7|5634.5|5628.5|5633.7|5627.7|4
1616545760000|2021-03-24 00:29:20|5633.3|5627.3|5632.8|5626.8|5633.3|5627.3|5632.8|5626.8|1
1616545770000|2021-03-24 00:29:30|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|0
1616545780000|2021-03-24 00:29:40|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|6
1616545790000|2021-03-24 00:29:50|5632.4|5626.4|5631.5|5625.5|5632.4|5626.4|5631.5|5625.5|5
1616545800000|2021-03-24 00:30:00|5631.6|5625.6|5633.9|5627.9|5634.3|5628.3|5631.6|5625.6|12
1616545810000|2021-03-24 00:30:10|5633.5|5627.5|5633.3|5627.3|5633.5|5627.5|5633.3|5627.3|0
1616545820000|2021-03-24 00:30:20|5633.4|5627.4|5636.1|5630.1|5636.1|5630.1|5633.4|5627.4|4
1616545850000|2021-03-24 00:30:50|5636|5630|5634.9|5628.9|5636|5630|5634.9|5628.9|0
1616545860000|2021-03-24 00:31:00|5634.5|5628.5|5634.9|5628.9|5634.9|5628.9|5634.5|5628.5|1
1616545910000|2021-03-24 00:31:50|||||||||1
1616545920000|2021-03-24 00:32:00|5635.1|5629.1|5636.9|5630.9|5636.9|5630.9|5635.1|5629.1|4
1616545940000|2021-03-24 00:32:20|5637|5631|5637|5631|5637|5631|5637|5631|0
1616545950000|2021-03-24 00:32:30|5636.9|5630.9|5636.4|5630.4|5636.9|5630.9|5636.4|5630.4|3
1616545960000|2021-03-24 00:32:40|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1616545970000|2021-03-24 00:32:50|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|0
1616546000000|2021-03-24 00:33:20|5636.3|5630.3|5637.2|5631.2|5637.2|5631.2|5636.3|5630.3|0
1616546010000|2021-03-24 00:33:30|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|1
1616546020000|2021-03-24 00:33:40|5636.3|5630.3|5636.2|5630.2|5636.3|5630.3|5636.2|5630.2|1
1616546030000|2021-03-24 00:33:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|3
1616546040000|2021-03-24 00:34:00|5635.7|5629.7|5635.3|5629.3|5635.7|5629.7|5635.3|5629.3|3
1616546050000|2021-03-24 00:34:10|5635.2|5629.2|5633.5|5627.5|5635.2|5629.2|5633.4|5627.4|4
1616546060000|2021-03-24 00:34:20|5634.5|5628.5|5634.1|5628.1|5634.5|5628.5|5634|5628|3
1616546070000|2021-03-24 00:34:30|5635|5629|5635|5629|5635|5629|5635|5629|0
1616546080000|2021-03-24 00:34:40|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|0
1616546090000|2021-03-24 00:34:50|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|2
1616546100000|2021-03-24 00:35:00|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|1
1616546110000|2021-03-24 00:35:10|5635.1|5629.1|5635.5|5629.5|5635.5|5629.5|5635.1|5629.1|0
1616546120000|2021-03-24 00:35:20|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|1
1616546160000|2021-03-24 00:36:00|5636.3|5630.3|5636.5|5630.5|5636.5|5630.5|5636.3|5630.3|0
1616546170000|2021-03-24 00:36:10|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|4
1616546180000|2021-03-24 00:36:20|5636.2|5630.2|5636.6|5630.6|5636.6|5630.6|5636.2|5630.2|0
1616546190000|2021-03-24 00:36:30|5636.7|5630.7|5634.9|5628.9|5636.7|5630.7|5634.9|5628.9|13
1616546200000|2021-03-24 00:36:40|5635.7|5629.7|5636.1|5630.1|5636.1|5630.1|5635.3|5629.3|4
1616546210000|2021-03-24 00:36:50|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|0
1616546220000|2021-03-24 00:37:00|5635.7|5629.7|5636.1|5630.1|5636.1|5630.1|5635.7|5629.7|0
1616546240000|2021-03-24 00:37:20|5635.7|5629.7|5634.1|5628.1|5635.7|5629.7|5634.1|5628.1|1
1616546250000|2021-03-24 00:37:30|5633.6|5627.6|5633.7|5627.7|5633.7|5627.7|5633.6|5627.6|0
1616546260000|2021-03-24 00:37:40|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|0
1616546270000|2021-03-24 00:37:50|5634|5628|5634.1|5628.1|5634.1|5628.1|5634|5628|0
1616546290000|2021-03-24 00:38:10|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|0
1616546300000|2021-03-24 00:38:20|5634.1|5628.1|5633.2|5627.2|5634.1|5628.1|5633.2|5627.2|1
1616546310000|2021-03-24 00:38:30|5633.1|5627.1|5633.6|5627.6|5633.6|5627.6|5632.7|5626.7|1
1616546320000|2021-03-24 00:38:40|5633.5|5627.5|5633.1|5627.1|5633.5|5627.5|5633.1|5627.1|0
1616546340000|2021-03-24 00:39:00|5633.5|5627.5|5634.2|5628.2|5634.7|5628.7|5633.5|5627.5|4
1616546400000|2021-03-24 00:40:00|5634.3|5628.3|5635.1|5629.1|5635.1|5629.1|5634.3|5628.3|2
1616546410000|2021-03-24 00:40:10|5635|5629|5635.1|5629.1|5635.1|5629.1|5635|5629|0
1616546430000|2021-03-24 00:40:30|5635|5629|5634.6|5628.6|5635|5629|5634.6|5628.6|0
1616546440000|2021-03-24 00:40:40|5635.5|5629.5|5635.7|5629.7|5635.7|5629.7|5635.5|5629.5|6
1616546450000|2021-03-24 00:40:50|||||||||1
1616546460000|2021-03-24 00:41:00|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|3
1616546490000|2021-03-24 00:41:30|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1616546510000|2021-03-24 00:41:50|5634.6|5628.6|5634|5628|5634.6|5628.6|5634|5628|1
1616546520000|2021-03-24 00:42:00|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|0
1616546530000|2021-03-24 00:42:10|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|0
1616546540000|2021-03-24 00:42:20|5633|5627|5633|5627|5633|5627|5633|5627|2
1616546590000|2021-03-24 00:43:10|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|0
1616546600000|2021-03-24 00:43:20|5632.1|5626.1|5632|5626|5632.1|5626.1|5632|5626|11
1616546630000|2021-03-24 00:43:50|5631.6|5625.6|5632|5626|5632|5626|5631.6|5625.6|1
1616546640000|2021-03-24 00:44:00|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|0
1616546650000|2021-03-24 00:44:10|5630.5|5624.5|5629.9|5623.9|5630.5|5624.5|5629.9|5623.9|5
1616546660000|2021-03-24 00:44:20|5630|5624|5630.9|5624.9|5630.9|5624.9|5630|5624|0
1616546670000|2021-03-24 00:44:30|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|1
1616546680000|2021-03-24 00:44:40|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|0
1616546700000|2021-03-24 00:45:00|5630|5624|5629.9|5623.9|5630|5624|5629.9|5623.9|2
1616546720000|2021-03-24 00:45:20|5629.6|5623.6|5630|5624|5630|5624|5629.6|5623.6|2
1616546740000|2021-03-24 00:45:40|5631|5625|5631|5625|5631.1|5625.1|5631|5625|3
1616546750000|2021-03-24 00:45:50|5631.5|5625.5|5631|5625|5631.5|5625.5|5631|5625|0
1616546760000|2021-03-24 00:46:00|5632|5626|5632|5626|5632|5626|5632|5626|1
1616546770000|2021-03-24 00:46:10|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|0
1616546810000|2021-03-24 00:46:50|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|0
1616546820000|2021-03-24 00:47:00|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|0
1616546860000|2021-03-24 00:47:40|5632|5626|5632|5626|5632|5626|5632|5626|0
1616546890000|2021-03-24 00:48:10|5631.6|5625.6|5629.6|5623.6|5631.6|5625.6|5629.6|5623.6|2
1616546900000|2021-03-24 00:48:20|5629.1|5623.1|5629|5623|5629.1|5623.1|5629|5623|12
1616546910000|2021-03-24 00:48:30|5628.9|5622.9|5628.5|5622.5|5628.9|5622.9|5628.5|5622.5|2
1616546950000|2021-03-24 00:49:10|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|0
1616546970000|2021-03-24 00:49:30|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1616547010000|2021-03-24 00:50:10|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|2
1616547050000|2021-03-24 00:50:50|5626.9|5620.9|5627|5621|5627|5621|5626.9|5620.9|0
1616547080000|2021-03-24 00:51:20|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|0
1616547100000|2021-03-24 00:51:40|5626.5|5620.5|5626.5|5620.5|5626.5|5620.5|5626.5|5620.5|0
1616547110000|2021-03-24 00:51:50|5627|5621|5627|5621|5627|5621|5627|5621|2
1616547120000|2021-03-24 00:52:00|5626.8|5620.8|5625.8|5619.8|5626.8|5620.8|5625.8|5619.8|1
1616547130000|2021-03-24 00:52:10|5625.9|5619.9|5626.9|5620.9|5626.9|5620.9|5625.9|5619.9|2
1616547140000|2021-03-24 00:52:20|5626.8|5620.8|5626|5620|5626.8|5620.8|5626|5620|5
1616547160000|2021-03-24 00:52:40|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|2
1616547170000|2021-03-24 00:52:50|5625.2|5619.2|5625|5619|5625.2|5619.2|5625|5619|1
1616547180000|2021-03-24 00:53:00|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|3
1616547230000|2021-03-24 00:53:50|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|0
1616547250000|2021-03-24 00:54:10|5627|5621|5627.9|5621.9|5627.9|5621.9|5627|5621|2
1616547300000|2021-03-24 00:55:00|||||||||1
1616547320000|2021-03-24 00:55:20|5627|5621|5627|5621|5627|5621|5627|5621|5
1616547340000|2021-03-24 00:55:40|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|0
1616547360000|2021-03-24 00:56:00|5627.5|5621.5|5628|5622|5628|5622|5627.5|5621.5|1
1616547370000|2021-03-24 00:56:10|5628.4|5622.4|5628.8|5622.8|5629.8|5623.8|5628.4|5622.4|1
1616547420000|2021-03-24 00:57:00|5628.4|5622.4|5628.8|5622.8|5628.8|5622.8|5628|5622|10
1616547440000|2021-03-24 00:57:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1616547450000|2021-03-24 00:57:30|||||||||1
1616547490000|2021-03-24 00:58:10|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|1
1616547500000|2021-03-24 00:58:20|5631.2|5625.2|5630.8|5624.8|5631.2|5625.2|5630.8|5624.8|1
1616547520000|2021-03-24 00:58:40|5631.2|5625.2|5630.8|5624.8|5631.2|5625.2|5630.8|5624.8|2
1616547530000|2021-03-24 00:58:50|||||||||1
1616547550000|2021-03-24 00:59:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1616547560000|2021-03-24 00:59:20|5631.7|5625.7|5630.4|5624.4|5631.7|5625.7|5630.4|5624.4|4
1616547570000|2021-03-24 00:59:30|5630.3|5624.3|5625|5619|5630.3|5624.3|5625|5619|6
1616547580000|2021-03-24 00:59:40|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|2
1616547600000|2021-03-24 01:00:00|5626.3|5620.3|5626|5620|5628.2|5622.2|5623.7|5617.7|6
1616547610000|2021-03-24 01:00:10|5626.2|5620.2|5625.2|5619.2|5627.1|5621.1|5624.8|5618.8|2
1616547620000|2021-03-24 01:00:20|5624.2|5618.2|5621.9|5615.9|5624.2|5618.2|5618.2|5612.2|31
1616547630000|2021-03-24 01:00:30|5622.4|5616.4|5621.9|5615.9|5622.4|5616.4|5621.9|5615.9|1
1616547640000|2021-03-24 01:00:40|5624.6|5618.6|5626|5620|5626|5620|5624.6|5618.6|17
1616547650000|2021-03-24 01:00:50|5625.6|5619.6|5623|5617|5626.5|5620.5|5622.6|5616.6|6
1616547660000|2021-03-24 01:01:00|5623.1|5617.1|5623.2|5617.2|5623.2|5617.2|5623|5617|0
1616547670000|2021-03-24 01:01:10|5623|5617|5622.4|5616.4|5623|5617|5622.4|5616.4|0
1616547680000|2021-03-24 01:01:20|5622.5|5616.5|5623.5|5617.5|5623.5|5617.5|5622.5|5616.5|2
1616547690000|2021-03-24 01:01:30|5623.6|5617.6|5628.4|5622.4|5628.4|5622.4|5623.6|5617.6|4
1616547700000|2021-03-24 01:01:40|5628.2|5622.2|5629.6|5623.6|5629.6|5623.6|5627.8|5621.8|2
1616547710000|2021-03-24 01:01:50|5630.1|5624.1|5627.8|5621.8|5630.1|5624.1|5627.8|5621.8|3
1616547720000|2021-03-24 01:02:00|5627.6|5621.6|5629|5623|5629|5623|5627.2|5621.2|14
1616547730000|2021-03-24 01:02:10|5629.1|5623.1|5630.4|5624.4|5630.9|5624.9|5629.1|5623.1|2
1616547740000|2021-03-24 01:02:20|5630.8|5624.8|5631.1|5625.1|5631.1|5625.1|5630.8|5624.8|1
1616547750000|2021-03-24 01:02:30|5631|5625|5633|5627|5634.2|5628.2|5631|5625|2
1616547760000|2021-03-24 01:02:40|5632.9|5626.9|5632.6|5626.6|5633|5627|5632.4|5626.4|0
1616547770000|2021-03-24 01:02:50|5632.5|5626.5|5633.9|5627.9|5633.9|5627.9|5632.5|5626.5|0
1616547780000|2021-03-24 01:03:00|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|0
1616547790000|2021-03-24 01:03:10|5633.4|5627.4|5633.3|5627.3|5633.4|5627.4|5633.3|5627.3|8
1616547800000|2021-03-24 01:03:20|5632.8|5626.8|5632.3|5626.3|5632.8|5626.8|5632.3|5626.3|0
1616547810000|2021-03-24 01:03:30|5632.4|5626.4|5631.5|5625.5|5632.4|5626.4|5631.4|5625.4|0
1616547820000|2021-03-24 01:03:40|5632|5626|5631.5|5625.5|5632.1|5626.1|5631.5|5625.5|5
1616547830000|2021-03-24 01:03:50|5631.4|5625.4|5631.5|5625.5|5631.5|5625.5|5631.4|5625.4|1
1616547840000|2021-03-24 01:04:00|5631.4|5625.4|5631.6|5625.6|5631.6|5625.6|5631.4|5625.4|0
1616547850000|2021-03-24 01:04:10|5632|5626|5634.4|5628.4|5634.4|5628.4|5632|5626|0
1616547860000|2021-03-24 01:04:20|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|2
1616547870000|2021-03-24 01:04:30|5633.4|5627.4|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|0
1616547880000|2021-03-24 01:04:40|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|0
1616547890000|2021-03-24 01:04:50|5632.4|5626.4|5632|5626|5632.4|5626.4|5631.9|5625.9|0
1616547900000|2021-03-24 01:05:00|5631.9|5625.9|5632|5626|5632|5626|5631.9|5625.9|0
1616547910000|2021-03-24 01:05:10|5632.7|5626.7|5631.9|5625.9|5633.2|5627.2|5631.9|5625.9|18
1616547920000|2021-03-24 01:05:20|5632.3|5626.3|5633.1|5627.1|5633.1|5627.1|5632.3|5626.3|11
1616547930000|2021-03-24 01:05:30|5634|5628|5635.7|5629.7|5635.7|5629.7|5634|5628|7
1616547940000|2021-03-24 01:05:40|5637.2|5631.2|5637.6|5631.6|5637.6|5631.6|5637.2|5631.2|22
1616547950000|2021-03-24 01:05:50|5637.5|5631.5|5635.9|5629.9|5637.5|5631.5|5635.5|5629.5|5
1616547960000|2021-03-24 01:06:00|5635.6|5629.6|5635.6|5629.6|5636.9|5630.9|5635.6|5629.6|3
1616547970000|2021-03-24 01:06:10|5635.7|5629.7|5634.7|5628.7|5636.3|5630.3|5634.7|5628.7|1
1616547980000|2021-03-24 01:06:20|5635.2|5629.2|5636.8|5630.8|5636.8|5630.8|5635.2|5629.2|2
1616547990000|2021-03-24 01:06:30|5636.7|5630.7|5637.3|5631.3|5637.3|5631.3|5635.8|5629.8|5
1616548000000|2021-03-24 01:06:40|5636.9|5630.9|5636.9|5630.9|5637|5631|5636.8|5630.8|3
1616548010000|2021-03-24 01:06:50|5637.4|5631.4|5635.8|5629.8|5637.5|5631.5|5635.8|5629.8|11
1616548020000|2021-03-24 01:07:00|5635.4|5629.4|5633.5|5627.5|5635.4|5629.4|5633.5|5627.5|1
1616548030000|2021-03-24 01:07:10|5633.9|5627.9|5634.7|5628.7|5636.1|5630.1|5633.9|5627.9|6
1616548040000|2021-03-24 01:07:20|5634.3|5628.3|5634.2|5628.2|5634.3|5628.3|5634.2|5628.2|0
1616548050000|2021-03-24 01:07:30|5634|5628|5633.8|5627.8|5634|5628|5633.6|5627.6|4
1616548060000|2021-03-24 01:07:40|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|1
1616548070000|2021-03-24 01:07:50|5632.2|5626.2|5633.7|5627.7|5633.9|5627.9|5632.2|5626.2|0
1616548080000|2021-03-24 01:08:00|5633.8|5627.8|5631.9|5625.9|5633.8|5627.8|5631.9|5625.9|3
1616548090000|2021-03-24 01:08:10|5631.8|5625.8|5632.8|5626.8|5632.8|5626.8|5631.8|5625.8|20
1616548100000|2021-03-24 01:08:20|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5
1616548110000|2021-03-24 01:08:30|5632.6|5626.6|5632.1|5626.1|5632.6|5626.6|5632.1|5626.1|4
1616548120000|2021-03-24 01:08:40|5632.2|5626.2|5631.8|5625.8|5632.2|5626.2|5631.8|5625.8|1
1616548130000|2021-03-24 01:08:50|5630.2|5624.2|5629.1|5623.1|5630.2|5624.2|5629.1|5623.1|4
1616548140000|2021-03-24 01:09:00|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5
1616548150000|2021-03-24 01:09:10|5628.6|5622.6|5630|5624|5630|5624|5628.6|5622.6|2
1616548160000|2021-03-24 01:09:20|5629.6|5623.6|5629.5|5623.5|5629.6|5623.6|5629.5|5623.5|0
1616548170000|2021-03-24 01:09:30|5629.1|5623.1|5629|5623|5629.1|5623.1|5629|5623|1
1616548180000|2021-03-24 01:09:40|5628.5|5622.5|5627.7|5621.7|5628.5|5622.5|5627.7|5621.7|0
1616548190000|2021-03-24 01:09:50|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1616548200000|2021-03-24 01:10:00|5627.4|5621.4|5627|5621|5627.4|5621.4|5625.4|5619.4|2
1616548210000|2021-03-24 01:10:10|5627.1|5621.1|5628.9|5622.9|5628.9|5622.9|5627.1|5621.1|0
1616548230000|2021-03-24 01:10:30|5628.8|5622.8|5628.8|5622.8|5629.3|5623.3|5628.4|5622.4|4
1616548240000|2021-03-24 01:10:40|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1616548250000|2021-03-24 01:10:50|5628|5622|5628|5622|5628|5622|5628|5622|0
1616548260000|2021-03-24 01:11:00|5628.1|5622.1|5627|5621|5629.5|5623.5|5627|5621|5
1616548270000|2021-03-24 01:11:10|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|0
1616548280000|2021-03-24 01:11:20|5625.9|5619.9|5625.6|5619.6|5625.9|5619.9|5625|5619|1
1616548290000|2021-03-24 01:11:30|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1616548300000|2021-03-24 01:11:40|5625.1|5619.1|5625|5619|5625.1|5619.1|5624.2|5618.2|2
1616548310000|2021-03-24 01:11:50|5624.6|5618.6|5624.2|5618.2|5624.6|5618.6|5624.2|5618.2|1
1616548320000|2021-03-24 01:12:00|5625.2|5619.2|5625.9|5619.9|5627.6|5621.6|5625.2|5619.2|5
1616548330000|2021-03-24 01:12:10|5625.5|5619.5|5625.9|5619.9|5625.9|5619.9|5625.4|5619.4|0
1616548340000|2021-03-24 01:12:20|5625.5|5619.5|5624.9|5618.9|5625.5|5619.5|5624.9|5618.9|2
1616548350000|2021-03-24 01:12:30|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616548360000|2021-03-24 01:12:40|5625.4|5619.4|5625.8|5619.8|5625.8|5619.8|5625.4|5619.4|0
1616548370000|2021-03-24 01:12:50|5625.7|5619.7|5625.8|5619.8|5625.8|5619.8|5625.3|5619.3|0
1616548380000|2021-03-24 01:13:00|5626.2|5620.2|5626.7|5620.7|5626.7|5620.7|5626.2|5620.2|2
1616548390000|2021-03-24 01:13:10|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|1
1616548400000|2021-03-24 01:13:20|5627.8|5621.8|5628.7|5622.7|5628.7|5622.7|5627.8|5621.8|0
1616548410000|2021-03-24 01:13:30|5628.6|5622.6|5626.7|5620.7|5628.6|5622.6|5626.1|5620.1|4
1616548420000|2021-03-24 01:13:40|5627.1|5621.1|5626.6|5620.6|5627.1|5621.1|5626.6|5620.6|0
1616548440000|2021-03-24 01:14:00|5626.5|5620.5|5628.1|5622.1|5628.1|5622.1|5626.1|5620.1|0
1616548450000|2021-03-24 01:14:10|5628.2|5622.2|5628.1|5622.1|5628.2|5622.2|5628.1|5622.1|0
1616548460000|2021-03-24 01:14:20|5628.2|5622.2|5628.7|5622.7|5628.7|5622.7|5628.2|5622.2|0
1616548470000|2021-03-24 01:14:30|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|1
1616548480000|2021-03-24 01:14:40|5630.4|5624.4|5630.5|5624.5|5630.5|5624.5|5629.5|5623.5|4
1616548490000|2021-03-24 01:14:50|5630|5624|5630.5|5624.5|5630.5|5624.5|5629.9|5623.9|1
1616548500000|2021-03-24 01:15:00|5630.9|5624.9|5630.4|5624.4|5631|5625|5630.4|5624.4|0
1616548510000|2021-03-24 01:15:10|5630|5624|5629.9|5623.9|5630|5624|5629.9|5623.9|0
1616548520000|2021-03-24 01:15:20|5628.6|5622.6|5628.5|5622.5|5628.6|5622.6|5628.5|5622.5|6
1616548530000|2021-03-24 01:15:30|5628.4|5622.4|5628.4|5622.4|5628.9|5622.9|5628.4|5622.4|6
1616548540000|2021-03-24 01:15:40|5628|5622|5626.9|5620.9|5628|5622|5626.9|5620.9|0
1616548550000|2021-03-24 01:15:50|5627.5|5621.5|5626.9|5620.9|5627.5|5621.5|5626.9|5620.9|0
1616548560000|2021-03-24 01:16:00|5626.5|5620.5|5627.4|5621.4|5627.4|5621.4|5626.5|5620.5|2
1616548570000|2021-03-24 01:16:10|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|0
1616548580000|2021-03-24 01:16:20|5627.3|5621.3|5627.4|5621.4|5627.4|5621.4|5627.3|5621.3|1
1616548590000|2021-03-24 01:16:30|5627|5621|5626.4|5620.4|5627|5621|5626.4|5620.4|1
1616548610000|2021-03-24 01:16:50|5626.3|5620.3|5626.4|5620.4|5626.5|5620.5|5626.3|5620.3|0
1616548620000|2021-03-24 01:17:00|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1616548630000|2021-03-24 01:17:10|5626.4|5620.4|5626.4|5620.4|5626.9|5620.9|5626.4|5620.4|1
1616548640000|2021-03-24 01:17:20|5626.3|5620.3|5625.5|5619.5|5626.3|5620.3|5625.5|5619.5|0
1616548680000|2021-03-24 01:18:00|5625.4|5619.4|5626.5|5620.5|5626.5|5620.5|5625.4|5619.4|2
1616548690000|2021-03-24 01:18:10|5627|5621|5629.5|5623.5|5629.5|5623.5|5627|5621|1
1616548700000|2021-03-24 01:18:20|5629.4|5623.4|5628.5|5622.5|5629.4|5623.4|5628|5622|1
1616548710000|2021-03-24 01:18:30|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|0
1616548720000|2021-03-24 01:18:40|5628|5622|5630.5|5624.5|5630.5|5624.5|5628|5622|1
1616548730000|2021-03-24 01:18:50|5630.4|5624.4|5629.5|5623.5|5630.4|5624.4|5629.5|5623.5|2
1616548740000|2021-03-24 01:19:00|5629.6|5623.6|5630.5|5624.5|5630.5|5624.5|5629.6|5623.6|0
1616548750000|2021-03-24 01:19:10|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|0
1616548770000|2021-03-24 01:19:30|5630.9|5624.9|5630.9|5624.9|5631.4|5625.4|5630.9|5624.9|0
1616548780000|2021-03-24 01:19:40|5631.5|5625.5|5631.4|5625.4|5631.5|5625.5|5631.4|5625.4|0
1616548790000|2021-03-24 01:19:50|5630.9|5624.9|5630.4|5624.4|5630.9|5624.9|5630.4|5624.4|4
1616548800000|2021-03-24 01:20:00|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1616548830000|2021-03-24 01:20:30|5630.8|5624.8|5630.8|5624.8|5631.3|5625.3|5630.8|5624.8|1
1616548840000|2021-03-24 01:20:40|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|0
1616548850000|2021-03-24 01:20:50|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|0
1616548860000|2021-03-24 01:21:00|5630|5624|5630.3|5624.3|5630.3|5624.3|5630|5624|0
1616548870000|2021-03-24 01:21:10|5629.9|5623.9|5628|5622|5629.9|5623.9|5628|5622|4
1616548880000|2021-03-24 01:21:20|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|6
1616548900000|2021-03-24 01:21:40|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|18
1616548910000|2021-03-24 01:21:50|5626.2|5620.2|5625.6|5619.6|5626.2|5620.2|5625.6|5619.6|3
1616548920000|2021-03-24 01:22:00|5625.2|5619.2|5624.1|5618.1|5625.2|5619.2|5624.1|5618.1|1
1616548930000|2021-03-24 01:22:10|5624|5618|5624.5|5618.5|5624.7|5618.7|5624|5618|1
1616548940000|2021-03-24 01:22:20|5624.7|5618.7|5624.6|5618.6|5625|5619|5624.6|5618.6|0
1616548960000|2021-03-24 01:22:40|5625.6|5619.6|5626.6|5620.6|5626.6|5620.6|5625.6|5619.6|1
1616548970000|2021-03-24 01:22:50|5626.5|5620.5|5626.5|5620.5|5626.5|5620.5|5626.5|5620.5|2
1616548980000|2021-03-24 01:23:00|5626.6|5620.6|5626.1|5620.1|5626.6|5620.6|5626.1|5620.1|0
1616548990000|2021-03-24 01:23:10|5624.6|5618.6|5624.1|5618.1|5624.6|5618.6|5624.1|5618.1|3
1616549000000|2021-03-24 01:23:20|5624.5|5618.5|5625|5619|5625|5619|5624.5|5618.5|0
1616549010000|2021-03-24 01:23:30|5624.6|5618.6|5624.9|5618.9|5624.9|5618.9|5624.5|5618.5|0
1616549030000|2021-03-24 01:23:50|5625.3|5619.3|5625.5|5619.5|5625.9|5619.9|5625.3|5619.3|2
1616549040000|2021-03-24 01:24:00|5625.4|5619.4|5625.3|5619.3|5625.7|5619.7|5625.3|5619.3|1
1616549050000|2021-03-24 01:24:10|5624.4|5618.4|5624.3|5618.3|5624.4|5618.4|5624.3|5618.3|3
1616549060000|2021-03-24 01:24:20|5623.9|5617.9|5624.4|5618.4|5624.4|5618.4|5623.9|5617.9|1
1616549070000|2021-03-24 01:24:30|5624.8|5618.8|5624.3|5618.3|5625.3|5619.3|5624.3|5618.3|0
1616549080000|2021-03-24 01:24:40|5624.4|5618.4|5624|5618|5624.4|5618.4|5624|5618|0
1616549090000|2021-03-24 01:24:50|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|0
1616549100000|2021-03-24 01:25:00|5622.7|5616.7|5623.5|5617.5|5624.5|5618.5|5621.8|5615.8|24
1616549110000|2021-03-24 01:25:10|5623.6|5617.6|5624.7|5618.7|5624.7|5618.7|5623.5|5617.5|2
1616549120000|2021-03-24 01:25:20|5624.6|5618.6|5625.1|5619.1|5625.1|5619.1|5624.6|5618.6|2
1616549130000|2021-03-24 01:25:30|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.1|5619.1|0
1616549140000|2021-03-24 01:25:40|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|1
1616549160000|2021-03-24 01:26:00|5623.1|5617.1|5624.8|5618.8|5624.8|5618.8|5622.3|5616.3|3
1616549170000|2021-03-24 01:26:10|5624.9|5618.9|5625.5|5619.5|5625.5|5619.5|5624.9|5618.9|0
1616549180000|2021-03-24 01:26:20|5624.2|5618.2|5622.2|5616.2|5624.2|5618.2|5622.2|5616.2|3
1616549210000|2021-03-24 01:26:50|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|1
1616549220000|2021-03-24 01:27:00|5622.2|5616.2|5622.6|5616.6|5622.6|5616.6|5622.2|5616.2|0
1616549230000|2021-03-24 01:27:10|5622.7|5616.7|5621.7|5615.7|5622.7|5616.7|5621.1|5615.1|4
1616549240000|2021-03-24 01:27:20|5621.3|5615.3|5620.3|5614.3|5621.3|5615.3|5620.2|5614.2|0
1616549250000|2021-03-24 01:27:30|5621.2|5615.2|5622.3|5616.3|5622.3|5616.3|5620.8|5614.8|5
1616549270000|2021-03-24 01:27:50|||||||||2
1616549280000|2021-03-24 01:28:00|5622.7|5616.7|5622.8|5616.8|5622.8|5616.8|5622.4|5616.4|31
1616549300000|2021-03-24 01:28:20|||||||||16
1616549330000|2021-03-24 01:28:50|||||||||1
1616549340000|2021-03-24 01:29:00|5622.9|5616.9|5621.7|5615.7|5622.9|5616.9|5620.3|5614.3|42
1616549350000|2021-03-24 01:29:10|5620.8|5614.8|5622.2|5616.2|5622.2|5616.2|5620.8|5614.8|20
1616549360000|2021-03-24 01:29:20|5622.6|5616.6|5622.3|5616.3|5623.2|5617.2|5622.3|5616.3|5
1616549370000|2021-03-24 01:29:30|5622.8|5616.8|5623.2|5617.2|5623.6|5617.6|5622.4|5616.4|3
1616549380000|2021-03-24 01:29:40|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|0
1616549390000|2021-03-24 01:29:50|5622.7|5616.7|5624.2|5618.2|5624.2|5618.2|5622.6|5616.6|3
1616549400000|2021-03-24 01:30:00|5623.8|5617.8|5626.2|5620.2|5626.2|5620.2|5623.7|5617.7|4
1616549410000|2021-03-24 01:30:10|5627.2|5621.2|5628.1|5622.1|5628.2|5622.2|5627.1|5621.1|1
1616549420000|2021-03-24 01:30:20|5627.7|5621.7|5626.3|5620.3|5627.7|5621.7|5626.3|5620.3|4
1616549430000|2021-03-24 01:30:30|5626.2|5620.2|5625.8|5619.8|5626.2|5620.2|5625.8|5619.8|0
1616549440000|2021-03-24 01:30:40|5624.8|5618.8|5624.4|5618.4|5624.8|5618.8|5624.4|5618.4|2
1616549450000|2021-03-24 01:30:50|5624.2|5618.2|5623.4|5617.4|5624.2|5618.2|5623.4|5617.4|0
1616549460000|2021-03-24 01:31:00|5625.2|5619.2|5626.1|5620.1|5626.6|5620.6|5625.2|5619.2|6
1616549470000|2021-03-24 01:31:10|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5625.7|5619.7|2
1616549480000|2021-03-24 01:31:20|5626.1|5620.1|5627.1|5621.1|5627.1|5621.1|5626.1|5620.1|0
1616549500000|2021-03-24 01:31:40|5627.2|5621.2|5625.3|5619.3|5627.2|5621.2|5625.3|5619.3|2
1616549520000|2021-03-24 01:32:00|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1616549530000|2021-03-24 01:32:10|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616549540000|2021-03-24 01:32:20|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616549560000|2021-03-24 01:32:40|5626.6|5620.6|5625.7|5619.7|5626.6|5620.6|5625.6|5619.6|2
1616549570000|2021-03-24 01:32:50|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|0
1616549580000|2021-03-24 01:33:00|5625.7|5619.7|5624.3|5618.3|5625.7|5619.7|5624.3|5618.3|6
1616549590000|2021-03-24 01:33:10|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|0
1616549600000|2021-03-24 01:33:20|5623.8|5617.8|5624.4|5618.4|5624.4|5618.4|5623.8|5617.8|0
1616549610000|2021-03-24 01:33:30|5624|5618|5623.9|5617.9|5624|5618|5623.9|5617.9|0
1616549620000|2021-03-24 01:33:40|5624.3|5618.3|5624.4|5618.4|5624.4|5618.4|5624.3|5618.3|0
1616549640000|2021-03-24 01:34:00|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|1
1616549650000|2021-03-24 01:34:10|5625.8|5619.8|5625.4|5619.4|5625.8|5619.8|5625.4|5619.4|0
1616549660000|2021-03-24 01:34:20|5625.3|5619.3|5623.3|5617.3|5625.3|5619.3|5622.8|5616.8|3
1616549700000|2021-03-24 01:35:00|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|2
1616549710000|2021-03-24 01:35:10|5622.9|5616.9|5623.3|5617.3|5623.3|5617.3|5622.9|5616.9|0
1616549720000|2021-03-24 01:35:20|5623.2|5617.2|5620.2|5614.2|5623.2|5617.2|5619.8|5613.8|7
1616549730000|2021-03-24 01:35:30|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|3
1616549740000|2021-03-24 01:35:40|5621.1|5615.1|5622|5616|5622|5616|5621.1|5615.1|2
1616549750000|2021-03-24 01:35:50|5621.1|5615.1|5621.1|5615.1|5621.1|5615.1|5621.1|5615.1|0
1616549760000|2021-03-24 01:36:00|5620.7|5614.7|5624.1|5618.1|5624.1|5618.1|5620.7|5614.7|8
1616549770000|2021-03-24 01:36:10|5623.2|5617.2|5623.2|5617.2|5623.3|5617.3|5623.2|5617.2|0
1616549800000|2021-03-24 01:36:40|5623.3|5617.3|5623.4|5617.4|5623.8|5617.8|5623.3|5617.3|0
1616549810000|2021-03-24 01:36:50|5623.8|5617.8|5624.4|5618.4|5624.4|5618.4|5623.8|5617.8|0
1616549820000|2021-03-24 01:37:00|5624.8|5618.8|5624.4|5618.4|5624.8|5618.8|5624.4|5618.4|8
1616549870000|2021-03-24 01:37:50|5624|5618|5623.4|5617.4|5624|5618|5622.4|5616.4|0
1616549880000|2021-03-24 01:38:00|5624.2|5618.2|5624.4|5618.4|5624.4|5618.4|5624.2|5618.2|1
1616549910000|2021-03-24 01:38:30|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|0
1616549920000|2021-03-24 01:38:40|5623.4|5617.4|5634.8|5628.8|5634.8|5628.8|5623.4|5617.4|13
1616549930000|2021-03-24 01:38:50|5634.6|5628.6|5633.8|5627.8|5634.6|5628.6|5633.7|5627.7|4
1616549940000|2021-03-24 01:39:00|5633.9|5627.9|5635.1|5629.1|5635.5|5629.5|5633.9|5627.9|6
1616549950000|2021-03-24 01:39:10|5635|5629|5634.2|5628.2|5635|5629|5633.9|5627.9|3
1616549960000|2021-03-24 01:39:20|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|6
1616549980000|2021-03-24 01:39:40|5634.2|5628.2|5631.8|5625.8|5634.4|5628.4|5631.8|5625.8|11
1616550010000|2021-03-24 01:40:10|5631.7|5625.7|5629.6|5623.6|5631.7|5625.7|5629.6|5623.6|4
1616550020000|2021-03-24 01:40:20|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1616550030000|2021-03-24 01:40:30|5629.6|5623.6|5630.8|5624.8|5631|5625|5629.6|5623.6|1
1616550040000|2021-03-24 01:40:40|5630.9|5624.9|5632.7|5626.7|5632.7|5626.7|5630.9|5624.9|0
1616550050000|2021-03-24 01:40:50|5631.9|5625.9|5631.3|5625.3|5631.9|5625.9|5631.3|5625.3|0
1616550060000|2021-03-24 01:41:00|5631.2|5625.2|5631.4|5625.4|5631.8|5625.8|5631.1|5625.1|3
1616550070000|2021-03-24 01:41:10|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5
1616550080000|2021-03-24 01:41:20|5629.5|5623.5|5627|5621|5629.5|5623.5|5627|5621|12
1616550090000|2021-03-24 01:41:30|5627.5|5621.5|5629.4|5623.4|5629.4|5623.4|5627.2|5621.2|3
1616550100000|2021-03-24 01:41:40|5629.3|5623.3|5628.5|5622.5|5629.4|5623.4|5628.5|5622.5|1
1616550110000|2021-03-24 01:41:50|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616550120000|2021-03-24 01:42:00|5628.5|5622.5|5626.3|5620.3|5628.5|5622.5|5626.3|5620.3|2
1616550130000|2021-03-24 01:42:10|5626.4|5620.4|5629.2|5623.2|5629.2|5623.2|5626.3|5620.3|1
1616550150000|2021-03-24 01:42:30|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|2
1616550160000|2021-03-24 01:42:40|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|0
1616550170000|2021-03-24 01:42:50|5629.1|5623.1|5629.7|5623.7|5629.7|5623.7|5629.1|5623.1|0
1616550180000|2021-03-24 01:43:00|5629.2|5623.2|5629.3|5623.3|5629.3|5623.3|5629.2|5623.2|0
1616550190000|2021-03-24 01:43:10|||||||||1
1616550230000|2021-03-24 01:43:50|||||||||1
1616550240000|2021-03-24 01:44:00|5629.1|5623.1|5629.8|5623.8|5629.8|5623.8|5629.1|5623.1|0
1616550250000|2021-03-24 01:44:10|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1616550270000|2021-03-24 01:44:30|5630.8|5624.8|5630.2|5624.2|5630.8|5624.8|5630.2|5624.2|1
1616550290000|2021-03-24 01:44:50|5630.8|5624.8|5630.3|5624.3|5630.8|5624.8|5630.3|5624.3|1
1616550310000|2021-03-24 01:45:10|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|0
1616550330000|2021-03-24 01:45:30|5629.8|5623.8|5627.4|5621.4|5629.8|5623.8|5627.4|5621.4|3
1616550340000|2021-03-24 01:45:40|5627|5621|5627.5|5621.5|5627.5|5621.5|5626.5|5620.5|1
1616550350000|2021-03-24 01:45:50|5627.4|5621.4|5629.2|5623.2|5629.2|5623.2|5627|5621|1
1616550360000|2021-03-24 01:46:00|5629.6|5623.6|5630.1|5624.1|5630.2|5624.2|5629.6|5623.6|1
1616550370000|2021-03-24 01:46:10|5629.1|5623.1|5627.6|5621.6|5629.1|5623.1|5627.6|5621.6|2
1616550380000|2021-03-24 01:46:20|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616550390000|2021-03-24 01:46:30|5628.4|5622.4|5628.2|5622.2|5628.7|5622.7|5628.2|5622.2|0
1616550400000|2021-03-24 01:46:40|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616550420000|2021-03-24 01:47:00|5628.3|5622.3|5628.7|5622.7|5628.8|5622.8|5628.3|5622.3|0
1616550440000|2021-03-24 01:47:20|5628.6|5622.6|5627.8|5621.8|5628.6|5622.6|5627.8|5621.8|0
1616550450000|2021-03-24 01:47:30|5627.7|5621.7|5626.3|5620.3|5627.7|5621.7|5626.3|5620.3|2
1616550460000|2021-03-24 01:47:40|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616550470000|2021-03-24 01:47:50|5626.3|5620.3|5626.3|5620.3|5628.3|5622.3|5626.3|5620.3|0
1616550480000|2021-03-24 01:48:00|5625.9|5619.9|5621.2|5615.2|5625.9|5619.9|5621.2|5615.2|26
1616550490000|2021-03-24 01:48:10|5620.4|5614.4|5620.5|5614.5|5623.6|5617.6|5620.3|5614.3|20
1616550500000|2021-03-24 01:48:20|5620.6|5614.6|5621.9|5615.9|5621.9|5615.9|5620.6|5614.6|4
1616550510000|2021-03-24 01:48:30|5621.4|5615.4|5621|5615|5621.4|5615.4|5620.5|5614.5|1
1616550520000|2021-03-24 01:48:40|5621.1|5615.1|5623|5617|5623.4|5617.4|5621.1|5615.1|1
1616550530000|2021-03-24 01:48:50|5622.6|5616.6|5622|5616|5623|5617|5622|5616|0
1616550540000|2021-03-24 01:49:00|5621.9|5615.9|5622.2|5616.2|5623|5617|5621.9|5615.9|0
1616550550000|2021-03-24 01:49:10|5623|5617|5623.2|5617.2|5623.6|5617.6|5623|5617|1
1616550560000|2021-03-24 01:49:20|5623.7|5617.7|5622.8|5616.8|5623.7|5617.7|5622.8|5616.8|1
1616550570000|2021-03-24 01:49:30|5622.9|5616.9|5622.4|5616.4|5622.9|5616.9|5622.4|5616.4|6
1616550580000|2021-03-24 01:49:40|5621.9|5615.9|5622.3|5616.3|5622.3|5616.3|5621.9|5615.9|2
1616550590000|2021-03-24 01:49:50|5622.4|5616.4|5621.4|5615.4|5622.4|5616.4|5620.9|5614.9|3
1616550600000|2021-03-24 01:50:00|5621.3|5615.3|5620.9|5614.9|5621.3|5615.3|5620.9|5614.9|0
1616550610000|2021-03-24 01:50:10|5620.8|5614.8|5621.3|5615.3|5621.3|5615.3|5620.8|5614.8|0
1616550620000|2021-03-24 01:50:20|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|5619.8|5613.8|1
1616550640000|2021-03-24 01:50:40|5622.2|5616.2|5622.3|5616.3|5622.3|5616.3|5622.2|5616.2|1
1616550650000|2021-03-24 01:50:50|5622.2|5616.2|5622.6|5616.6|5622.6|5616.6|5622.2|5616.2|0
1616550660000|2021-03-24 01:51:00|5621.7|5615.7|5621.3|5615.3|5622.6|5616.6|5621.3|5615.3|5
1616550670000|2021-03-24 01:51:10|5621.8|5615.8|5621.8|5615.8|5622.2|5616.2|5621.8|5615.8|4
1616550680000|2021-03-24 01:51:20|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|0
1616550700000|2021-03-24 01:51:40|5621.2|5615.2|5621.3|5615.3|5621.3|5615.3|5621.2|5615.2|0
1616550720000|2021-03-24 01:52:00|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1616550730000|2021-03-24 01:52:10|5621|5615|5620.2|5614.2|5621|5615|5619.6|5613.6|2
1616550740000|2021-03-24 01:52:20|5620.7|5614.7|5620.2|5614.2|5620.8|5614.8|5620.2|5614.2|0
1616550750000|2021-03-24 01:52:30|5620.6|5614.6|5621.1|5615.1|5621.1|5615.1|5620.6|5614.6|1
1616550760000|2021-03-24 01:52:40|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|0
1616550770000|2021-03-24 01:52:50|5618.8|5612.8|5620.1|5614.1|5620.1|5614.1|5618.8|5612.8|25
1616550780000|2021-03-24 01:53:00|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|0
1616550790000|2021-03-24 01:53:10|5620.7|5614.7|5620.3|5614.3|5620.7|5614.7|5620.3|5614.3|1
1616550800000|2021-03-24 01:53:20|5619.9|5613.9|5619.3|5613.3|5619.9|5613.9|5619.2|5613.2|4
1616550810000|2021-03-24 01:53:30|5620.1|5614.1|5620.2|5614.2|5620.2|5614.2|5619.8|5613.8|5
1616550820000|2021-03-24 01:53:40|5619.8|5613.8|5620.8|5614.8|5620.8|5614.8|5619.3|5613.3|2
1616550830000|2021-03-24 01:53:50|5620.2|5614.2|5620.3|5614.3|5620.3|5614.3|5620.2|5614.2|0
1616550840000|2021-03-24 01:54:00|5620.1|5614.1|5620.2|5614.2|5620.2|5614.2|5619.6|5613.6|0
1616550850000|2021-03-24 01:54:10|5619.8|5613.8|5620.2|5614.2|5620.2|5614.2|5619.2|5613.2|9
1616550860000|2021-03-24 01:54:20|5620.1|5614.1|5620.2|5614.2|5620.2|5614.2|5620.1|5614.1|0
1616550870000|2021-03-24 01:54:30|5622.3|5616.3|5622.3|5616.3|5622.7|5616.7|5622.3|5616.3|2
1616550880000|2021-03-24 01:54:40|5622.7|5616.7|5624.3|5618.3|5624.3|5618.3|5622.7|5616.7|30
1616550890000|2021-03-24 01:54:50|5624.7|5618.7|5625.3|5619.3|5625.3|5619.3|5624.7|5618.7|0
1616550900000|2021-03-24 01:55:00|5624.8|5618.8|5623.3|5617.3|5624.8|5618.8|5623.3|5617.3|2
1616550910000|2021-03-24 01:55:10|5624.3|5618.3|5625.3|5619.3|5625.7|5619.7|5624.3|5618.3|0
1616550920000|2021-03-24 01:55:20|5624.5|5618.5|5624.3|5618.3|5624.5|5618.5|5624.3|5618.3|0
1616550930000|2021-03-24 01:55:30|5624.8|5618.8|5624.2|5618.2|5624.8|5618.8|5624.2|5618.2|0
1616550940000|2021-03-24 01:55:40|5624.8|5618.8|5625.3|5619.3|5625.3|5619.3|5624.8|5618.8|0
1616550950000|2021-03-24 01:55:50|5625.7|5619.7|5628|5622|5628.9|5622.9|5625.7|5619.7|3
1616550970000|2021-03-24 01:56:10|5628.5|5622.5|5629.6|5623.6|5630|5624|5628.5|5622.5|3
1616550980000|2021-03-24 01:56:20|5629.5|5623.5|5629|5623|5630|5624|5628.5|5622.5|5
1616550990000|2021-03-24 01:56:30|5629.1|5623.1|5629.2|5623.2|5629.6|5623.6|5629.1|5623.1|0
1616551000000|2021-03-24 01:56:40|5629.1|5623.1|5627.3|5621.3|5629.1|5623.1|5627.3|5621.3|2
1616551010000|2021-03-24 01:56:50|||||||||1
1616551020000|2021-03-24 01:57:00|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1616551030000|2021-03-24 01:57:10|5625.8|5619.8|5626.2|5620.2|5626.2|5620.2|5625.3|5619.3|2
1616551040000|2021-03-24 01:57:20|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1616551050000|2021-03-24 01:57:30|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616551060000|2021-03-24 01:57:40|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1616551070000|2021-03-24 01:57:50|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616551080000|2021-03-24 01:58:00|5625.8|5619.8|5625.7|5619.7|5625.8|5619.8|5625.7|5619.7|0
1616551090000|2021-03-24 01:58:10|5625.6|5619.6|5625.2|5619.2|5625.6|5619.6|5625.2|5619.2|0
1616551100000|2021-03-24 01:58:20|5625.3|5619.3|5625.2|5619.2|5625.3|5619.3|5625.2|5619.2|0
1616551120000|2021-03-24 01:58:40|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|1
1616551130000|2021-03-24 01:58:50|5626|5620|5625.6|5619.6|5626|5620|5625.6|5619.6|0
1616551140000|2021-03-24 01:59:00|5624|5618|5624.7|5618.7|5626.1|5620.1|5622.7|5616.7|9
1616551150000|2021-03-24 01:59:10|5625.6|5619.6|5622.8|5616.8|5625.6|5619.6|5622.8|5616.8|18
1616551170000|2021-03-24 01:59:30|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|0
1616551180000|2021-03-24 01:59:40|5622.7|5616.7|5623.3|5617.3|5623.3|5617.3|5622.7|5616.7|1
1616551190000|2021-03-24 01:59:50|5623.2|5617.2|5621.6|5615.6|5623.2|5617.2|5621.6|5615.6|1
1616551200000|2021-03-24 02:00:00|5621.2|5615.2|5621.1|5615.1|5621.7|5615.7|5619.1|5613.1|8
1616551210000|2021-03-24 02:00:10|5620.7|5614.7|5621.1|5615.1|5621.1|5615.1|5620.7|5614.7|0
1616551230000|2021-03-24 02:00:30|5620.7|5614.7|5621.2|5615.2|5621.3|5615.3|5620.7|5614.7|1
1616551240000|2021-03-24 02:00:40|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|0
1616551250000|2021-03-24 02:00:50|5621.2|5615.2|5621.7|5615.7|5621.7|5615.7|5621.1|5615.1|0
1616551260000|2021-03-24 02:01:00|5621.8|5615.8|5623.1|5617.1|5623.1|5617.1|5621.8|5615.8|1
1616551270000|2021-03-24 02:01:10|5622.7|5616.7|5623.1|5617.1|5623.1|5617.1|5622.7|5616.7|0
1616551280000|2021-03-24 02:01:20|5622.7|5616.7|5622.1|5616.1|5622.7|5616.7|5621.7|5615.7|1
1616551290000|2021-03-24 02:01:30|5622.2|5616.2|5623.1|5617.1|5623.1|5617.1|5622.2|5616.2|0
1616551300000|2021-03-24 02:01:40|5623.2|5617.2|5624.1|5618.1|5625|5619|5623.1|5617.1|1
1616551310000|2021-03-24 02:01:50|5623.1|5617.1|5623.2|5617.2|5623.2|5617.2|5623.1|5617.1|2
1616551320000|2021-03-24 02:02:00|5623.3|5617.3|5624.3|5618.3|5624.7|5618.7|5623.3|5617.3|1
1616551330000|2021-03-24 02:02:10|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.1|5618.1|0
1616551340000|2021-03-24 02:02:20|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|0
1616551350000|2021-03-24 02:02:30|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|5624.7|5618.7|1
1616551360000|2021-03-24 02:02:40|5625.2|5619.2|5623.7|5617.7|5625.2|5619.2|5623.1|5617.1|1
1616551370000|2021-03-24 02:02:50|5623.8|5617.8|5627.1|5621.1|5627.1|5621.1|5623.8|5617.8|0
1616551380000|2021-03-24 02:03:00|5627.6|5621.6|5628.1|5622.1|5628.1|5622.1|5627.6|5621.6|0
1616551390000|2021-03-24 02:03:10|5628|5622|5626.1|5620.1|5628|5622|5626.1|5620.1|1
1616551400000|2021-03-24 02:03:20|||||||||1
1616551410000|2021-03-24 02:03:30|5625.9|5619.9|5624.6|5618.6|5625.9|5619.9|5624.6|5618.6|1
1616551420000|2021-03-24 02:03:40|5625|5619|5623.5|5617.5|5625.1|5619.1|5623.5|5617.5|1
1616551430000|2021-03-24 02:03:50|5623.6|5617.6|5624|5618|5624|5618|5623.6|5617.6|0
1616551450000|2021-03-24 02:04:10|5624.5|5618.5|5625|5619|5625|5619|5624.5|5618.5|2
1616551470000|2021-03-24 02:04:30|5625.1|5619.1|5625|5619|5625.1|5619.1|5625|5619|0
1616551490000|2021-03-24 02:04:50|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|2
1616551500000|2021-03-24 02:05:00|5623|5617|5622.6|5616.6|5623.4|5617.4|5621.6|5615.6|4
1616551510000|2021-03-24 02:05:10|5623.1|5617.1|5625.5|5619.5|5625.5|5619.5|5623.1|5617.1|5
1616551530000|2021-03-24 02:05:30|5625.3|5619.3|5623.9|5617.9|5625.3|5619.3|5623.9|5617.9|2
1616551540000|2021-03-24 02:05:40|5624|5618|5623.5|5617.5|5624|5618|5623.5|5617.5|0
1616551550000|2021-03-24 02:05:50|5622.8|5616.8|5622.4|5616.4|5622.8|5616.8|5622.3|5616.3|1
1616551560000|2021-03-24 02:06:00|5622.9|5616.9|5622.3|5616.3|5622.9|5616.9|5621.3|5615.3|2
1616551570000|2021-03-24 02:06:10|5622.7|5616.7|5622.2|5616.2|5622.7|5616.7|5622.2|5616.2|0
1616551580000|2021-03-24 02:06:20|5621.7|5615.7|5621.3|5615.3|5621.7|5615.7|5621.3|5615.3|2
1616551590000|2021-03-24 02:06:30|5621.2|5615.2|5619.6|5613.6|5621.4|5615.4|5619.6|5613.6|8
1616551600000|2021-03-24 02:06:40|5620|5614|5618.5|5612.5|5620.2|5614.2|5617.5|5611.5|20
1616551610000|2021-03-24 02:06:50|5618.1|5612.1|5618.5|5612.5|5618.5|5612.5|5618.1|5612.1|1
1616551620000|2021-03-24 02:07:00|5618.9|5612.9|5619|5613|5619|5613|5618.9|5612.9|0
1616551630000|2021-03-24 02:07:10|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|0
1616551640000|2021-03-24 02:07:20|5619.4|5613.4|5620.8|5614.8|5620.8|5614.8|5619.4|5613.4|1
1616551660000|2021-03-24 02:07:40|5620.7|5614.7|5619.7|5613.7|5620.7|5614.7|5619.7|5613.7|2
1616551670000|2021-03-24 02:07:50|5620.1|5614.1|5620.2|5614.2|5621.1|5615.1|5620.1|5614.1|2
1616551680000|2021-03-24 02:08:00|5620.1|5614.1|5619.7|5613.7|5620.1|5614.1|5619.7|5613.7|0
1616551690000|2021-03-24 02:08:10|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|0
1616551700000|2021-03-24 02:08:20|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|5620.2|5614.2|1
1616551720000|2021-03-24 02:08:40|5619.3|5613.3|5619.2|5613.2|5619.3|5613.3|5619.2|5613.2|0
1616551740000|2021-03-24 02:09:00|5618.8|5612.8|5620.2|5614.2|5620.2|5614.2|5618.8|5612.8|1
1616551750000|2021-03-24 02:09:10|5620.3|5614.3|5621.6|5615.6|5621.6|5615.6|5620.3|5614.3|0
1616551770000|2021-03-24 02:09:30|5621.2|5615.2|5621.6|5615.6|5621.6|5615.6|5621.2|5615.2|1
1616551790000|2021-03-24 02:09:50|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|1
1616551800000|2021-03-24 02:10:00|5620.5|5614.5|5620.9|5614.9|5620.9|5614.9|5620.5|5614.5|14
1616551810000|2021-03-24 02:10:10|5620.8|5614.8|5622.2|5616.2|5622.2|5616.2|5620.2|5614.2|2
1616551820000|2021-03-24 02:10:20|5621.7|5615.7|5622.2|5616.2|5622.2|5616.2|5621.7|5615.7|0
1616551830000|2021-03-24 02:10:30|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|0
1616551840000|2021-03-24 02:10:40|5622.7|5616.7|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|0
1616551850000|2021-03-24 02:10:50|5623.5|5617.5|5622.6|5616.6|5623.5|5617.5|5622.5|5616.5|9
1616551860000|2021-03-24 02:11:00|5622.5|5616.5|5624.3|5618.3|5624.3|5618.3|5620.6|5614.6|15
1616551870000|2021-03-24 02:11:10|5623.9|5617.9|5621.9|5615.9|5623.9|5617.9|5621.9|5615.9|7
1616551880000|2021-03-24 02:11:20|5621.8|5615.8|5621.5|5615.5|5621.8|5615.8|5621.4|5615.4|0
1616551900000|2021-03-24 02:11:40|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|2
1616551910000|2021-03-24 02:11:50|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|0
1616551920000|2021-03-24 02:12:00|5622.5|5616.5|5622.8|5616.8|5623.9|5617.9|5622.5|5616.5|12
1616551930000|2021-03-24 02:12:10|5622.9|5616.9|5623.5|5617.5|5623.5|5617.5|5622.9|5616.9|0
1616551940000|2021-03-24 02:12:20|5624|5618|5624.5|5618.5|5624.5|5618.5|5624|5618|2
1616551950000|2021-03-24 02:12:30|5624.9|5618.9|5625.9|5619.9|5625.9|5619.9|5624.9|5618.9|1
1616551960000|2021-03-24 02:12:40|5626|5620|5626.9|5620.9|5626.9|5620.9|5626|5620|1
1616551970000|2021-03-24 02:12:50|5626.5|5620.5|5625.5|5619.5|5626.5|5620.5|5625.5|5619.5|3
1616551980000|2021-03-24 02:13:00|5624.9|5618.9|5624.7|5618.7|5624.9|5618.9|5624.5|5618.5|0
1616551990000|2021-03-24 02:13:10|5626.4|5620.4|5626.5|5620.5|5626.5|5620.5|5626.4|5620.4|2
1616552000000|2021-03-24 02:13:20|5626.4|5620.4|5625.1|5619.1|5626.4|5620.4|5625.1|5619.1|0
1616552010000|2021-03-24 02:13:30|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|0
1616552030000|2021-03-24 02:13:50|5624.6|5618.6|5624.1|5618.1|5624.6|5618.6|5623.1|5617.1|1
1616552040000|2021-03-24 02:14:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1616552050000|2021-03-24 02:14:10|5623.7|5617.7|5623.1|5617.1|5623.7|5617.7|5623.1|5617.1|0
1616552070000|2021-03-24 02:14:30|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|0
1616552090000|2021-03-24 02:14:50|5623.1|5617.1|5621.1|5615.1|5623.1|5617.1|5621.1|5615.1|2
1616552100000|2021-03-24 02:15:00|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|0
1616552150000|2021-03-24 02:15:50|||||||||1
1616552160000|2021-03-24 02:16:00|5620.6|5614.6|5621.5|5615.5|5621.5|5615.5|5620.6|5614.6|12
1616552210000|2021-03-24 02:16:50|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|0
1616552220000|2021-03-24 02:17:00|5619|5613|5619.6|5613.6|5620.1|5614.1|5618.6|5612.6|14
1616552230000|2021-03-24 02:17:10|5620.1|5614.1|5620.2|5614.2|5620.2|5614.2|5620.1|5614.1|0
1616552240000|2021-03-24 02:17:20|5619.4|5613.4|5620.2|5614.2|5620.2|5614.2|5619.4|5613.4|1
1616552280000|2021-03-24 02:18:00|5620.6|5614.6|5621.4|5615.4|5621.5|5615.5|5620.6|5614.6|1
1616552310000|2021-03-24 02:18:30|5619.5|5613.5|5620.1|5614.1|5620.1|5614.1|5619.5|5613.5|0
1616552330000|2021-03-24 02:18:50|||||||||1
1616552360000|2021-03-24 02:19:20|5620.5|5614.5|5620.5|5614.5|5620.6|5614.6|5620.5|5614.5|0
1616552370000|2021-03-24 02:19:30|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|0
1616552390000|2021-03-24 02:19:50|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|1
1616552450000|2021-03-24 02:20:50|5621.2|5615.2|5621.3|5615.3|5621.3|5615.3|5621.2|5615.2|0
1616552460000|2021-03-24 02:21:00|5620.8|5614.8|5619|5613|5620.8|5614.8|5619|5613|1
1616552490000|2021-03-24 02:21:30|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|1
1616552520000|2021-03-24 02:22:00|5620.2|5614.2|5620.3|5614.3|5620.3|5614.3|5620.2|5614.2|0
1616552560000|2021-03-24 02:22:40|5619.8|5613.8|5617.8|5611.8|5619.8|5613.8|5617.8|5611.8|1
1616552580000|2021-03-24 02:23:00|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|5617.4|5611.4|0
1616552590000|2021-03-24 02:23:10|||||||||1
1616552640000|2021-03-24 02:24:00|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|1
1616552650000|2021-03-24 02:24:10|5617.9|5611.9|5617.8|5611.8|5617.9|5611.9|5617.8|5611.8|0
1616552690000|2021-03-24 02:24:50|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|2
1616552720000|2021-03-24 02:25:20|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|0
1616552740000|2021-03-24 02:25:40|5618.8|5612.8|5619.4|5613.4|5619.4|5613.4|5618.8|5612.8|0
1616552760000|2021-03-24 02:26:00|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|0
1616552770000|2021-03-24 02:26:10|5620.8|5614.8|5621.4|5615.4|5621.4|5615.4|5620.4|5614.4|3
1616552820000|2021-03-24 02:27:00|5621.3|5615.3|5620.3|5614.3|5621.3|5615.3|5620.3|5614.3|1
1616552830000|2021-03-24 02:27:10|5620.2|5614.2|5618.4|5612.4|5620.2|5614.2|5618.4|5612.4|0
1616552850000|2021-03-24 02:27:30|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|2
1616552860000|2021-03-24 02:27:40|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|2
1616552930000|2021-03-24 02:28:50|5619.8|5613.8|5619.4|5613.4|5619.8|5613.8|5619.4|5613.4|3
1616552940000|2021-03-24 02:29:00|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1616552960000|2021-03-24 02:29:20|5619.8|5613.8|5620.3|5614.3|5620.3|5614.3|5619.8|5613.8|0
1616552970000|2021-03-24 02:29:30|5620.4|5614.4|5620.4|5614.4|5620.8|5614.8|5620.4|5614.4|0
1616552980000|2021-03-24 02:29:40|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|0
1616552990000|2021-03-24 02:29:50|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.1|5613.1|1
1616553000000|2021-03-24 02:30:00|5619.9|5613.9|5619|5613|5619.9|5613.9|5618.5|5612.5|2
1616553010000|2021-03-24 02:30:10|5618.9|5612.9|5619.9|5613.9|5620|5614|5618.9|5612.9|1
1616553020000|2021-03-24 02:30:20|5619.4|5613.4|5619.5|5613.5|5619.5|5613.5|5619.4|5613.4|1
1616553030000|2021-03-24 02:30:30|5618.6|5612.6|5619.1|5613.1|5619.1|5613.1|5618.6|5612.6|3
1616553040000|2021-03-24 02:30:40|5618.7|5612.7|5619|5613|5619.5|5613.5|5618.7|5612.7|3
1616553050000|2021-03-24 02:30:50|5618.9|5612.9|5619.1|5613.1|5619.5|5613.5|5618.9|5612.9|0
1616553060000|2021-03-24 02:31:00|5619|5613|5619.4|5613.4|5619.4|5613.4|5619|5613|0
1616553070000|2021-03-24 02:31:10|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|0
1616553090000|2021-03-24 02:31:30|5619|5613|5618.9|5612.9|5619|5613|5618.9|5612.9|0
1616553100000|2021-03-24 02:31:40|5618.8|5612.8|5617.6|5611.6|5619|5613|5617.6|5611.6|2
1616553120000|2021-03-24 02:32:00|5615.4|5609.4|5615.9|5609.9|5618|5612|5614.6|5608.6|19
1616553140000|2021-03-24 02:32:20|5617.4|5611.4|5617.8|5611.8|5617.8|5611.8|5617|5611|2
1616553160000|2021-03-24 02:32:40|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|0
1616553170000|2021-03-24 02:32:50|5616.4|5610.4|5616|5610|5616.4|5610.4|5616|5610|0
1616553180000|2021-03-24 02:33:00|5615.6|5609.6|5615.6|5609.6|5615.7|5609.7|5615|5609|4
1616553190000|2021-03-24 02:33:10|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5615|5609|0
1616553210000|2021-03-24 02:33:30|5615.5|5609.5|5616.1|5610.1|5616.1|5610.1|5615.5|5609.5|0
1616553220000|2021-03-24 02:33:40|5616.5|5610.5|5618.3|5612.3|5618.3|5612.3|5616.5|5610.5|5
1616553230000|2021-03-24 02:33:50|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|3
1616553250000|2021-03-24 02:34:10|5618.5|5612.5|5617.7|5611.7|5618.5|5612.5|5617.7|5611.7|5
1616553260000|2021-03-24 02:34:20|5617.6|5611.6|5617.1|5611.1|5617.6|5611.6|5617.1|5611.1|1
1616553280000|2021-03-24 02:34:40|5617.2|5611.2|5617.7|5611.7|5617.7|5611.7|5617.2|5611.2|0
1616553290000|2021-03-24 02:34:50|5617.3|5611.3|5616.9|5610.9|5617.3|5611.3|5616.8|5610.8|0
1616553300000|2021-03-24 02:35:00|5617.3|5611.3|5616.9|5610.9|5617.4|5611.4|5616.8|5610.8|0
1616553310000|2021-03-24 02:35:10|5617.3|5611.3|5616.9|5610.9|5617.4|5611.4|5616.9|5610.9|0
1616553320000|2021-03-24 02:35:20|5617.3|5611.3|5615.4|5609.4|5617.9|5611.9|5615.4|5609.4|2
1616553330000|2021-03-24 02:35:30|5615.8|5609.8|5615.9|5609.9|5615.9|5609.9|5615.8|5609.8|1
1616553340000|2021-03-24 02:35:40|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|0
1616553350000|2021-03-24 02:35:50|5617.8|5611.8|5617|5611|5617.9|5611.9|5617|5611|0
1616553360000|2021-03-24 02:36:00|5616.9|5610.9|5616|5610|5616.9|5610.9|5616|5610|5
1616553370000|2021-03-24 02:36:10|5615.5|5609.5|5615.9|5609.9|5615.9|5609.9|5614.6|5608.6|2
1616553390000|2021-03-24 02:36:30|5617.1|5611.1|5617|5611|5617.1|5611.1|5617|5611|2
1616553400000|2021-03-24 02:36:40|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|5616.9|5610.9|0
1616553410000|2021-03-24 02:36:50|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|1
1616553420000|2021-03-24 02:37:00|5617.3|5611.3|5616.1|5610.1|5617.3|5611.3|5616.1|5610.1|4
1616553440000|2021-03-24 02:37:20|5616|5610|5616|5610|5616.1|5610.1|5616|5610|1
1616553450000|2021-03-24 02:37:30|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|0
1616553470000|2021-03-24 02:37:50|5615.6|5609.6|5615.1|5609.1|5615.6|5609.6|5615.1|5609.1|0
1616553480000|2021-03-24 02:38:00|5616|5610|5616|5610|5616|5610|5616|5610|5
1616553490000|2021-03-24 02:38:10|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|0
1616553500000|2021-03-24 02:38:20|5616.5|5610.5|5618.9|5612.9|5618.9|5612.9|5616.1|5610.1|1
1616553510000|2021-03-24 02:38:30|5618.8|5612.8|5617.9|5611.9|5618.8|5612.8|5617.9|5611.9|0
1616553520000|2021-03-24 02:38:40|5618.3|5612.3|5617.9|5611.9|5618.3|5612.3|5617.9|5611.9|1
1616553530000|2021-03-24 02:38:50|5618.8|5612.8|5618.9|5612.9|5618.9|5612.9|5618.8|5612.8|0
1616553540000|2021-03-24 02:39:00|5619.3|5613.3|5619|5613|5619.4|5613.4|5618.9|5612.9|0
1616553550000|2021-03-24 02:39:10|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|0
1616553560000|2021-03-24 02:39:20|5619.8|5613.8|5620.3|5614.3|5620.4|5614.4|5619.8|5613.8|0
1616553570000|2021-03-24 02:39:30|5620.8|5614.8|5622.7|5616.7|5622.8|5616.8|5620.8|5614.8|3
1616553580000|2021-03-24 02:39:40|5621.8|5615.8|5621.9|5615.9|5621.9|5615.9|5621.4|5615.4|1
1616553590000|2021-03-24 02:39:50|5622.7|5616.7|5623.2|5617.2|5623.2|5617.2|5622.7|5616.7|2
1616553600000|2021-03-24 02:40:00|5623.8|5617.8|5624.4|5618.4|5624.4|5618.4|5622.9|5616.9|8
1616553610000|2021-03-24 02:40:10|5623.4|5617.4|5622.9|5616.9|5623.4|5617.4|5622.9|5616.9|2
1616553620000|2021-03-24 02:40:20|5623.4|5617.4|5623.5|5617.5|5623.5|5617.5|5623.4|5617.4|1
1616553630000|2021-03-24 02:40:30|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|0
1616553640000|2021-03-24 02:40:40|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|1
1616553650000|2021-03-24 02:40:50|5623.3|5617.3|5624.5|5618.5|5624.5|5618.5|5622|5616|4
1616553660000|2021-03-24 02:41:00|5624.6|5618.6|5625.8|5619.8|5626.8|5620.8|5624.6|5618.6|12
1616553670000|2021-03-24 02:41:10|||||||||1
1616553690000|2021-03-24 02:41:30|5625.9|5619.9|5626.3|5620.3|5626.3|5620.3|5625.8|5619.8|20
1616553710000|2021-03-24 02:41:50|5626.2|5620.2|5626.3|5620.3|5626.3|5620.3|5626.2|5620.2|0
1616553720000|2021-03-24 02:42:00|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|2
1616553740000|2021-03-24 02:42:20|5627.3|5621.3|5627.7|5621.7|5627.7|5621.7|5627.3|5621.3|1
1616553750000|2021-03-24 02:42:30|5627.8|5621.8|5627.9|5621.9|5628.3|5622.3|5627.8|5621.8|0
1616553760000|2021-03-24 02:42:40|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616553770000|2021-03-24 02:42:50|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1616553790000|2021-03-24 02:43:10|5627.8|5621.8|5627.7|5621.7|5627.8|5621.8|5627.7|5621.7|0
1616553800000|2021-03-24 02:43:20|5628.1|5622.1|5629.6|5623.6|5629.6|5623.6|5628.1|5622.1|3
1616553810000|2021-03-24 02:43:30|5629.7|5623.7|5630.7|5624.7|5630.7|5624.7|5629.7|5623.7|6
1616553820000|2021-03-24 02:43:40|5630.1|5624.1|5629.2|5623.2|5630.1|5624.1|5629.2|5623.2|3
1616553830000|2021-03-24 02:43:50|5629.1|5623.1|5628.2|5622.2|5629.1|5623.1|5628.2|5622.2|3
1616553870000|2021-03-24 02:44:30|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1616553880000|2021-03-24 02:44:40|5629.1|5623.1|5630.7|5624.7|5630.7|5624.7|5629.1|5623.1|1
1616553890000|2021-03-24 02:44:50|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|0
1616553900000|2021-03-24 02:45:00|5630.3|5624.3|5630.2|5624.2|5630.3|5624.3|5630.1|5624.1|2
1616553910000|2021-03-24 02:45:10|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|4
1616553930000|2021-03-24 02:45:30|5630.1|5624.1|5629.2|5623.2|5630.1|5624.1|5629.2|5623.2|1
1616553940000|2021-03-24 02:45:40|5629.3|5623.3|5629.7|5623.7|5629.7|5623.7|5629.3|5623.3|6
1616553960000|2021-03-24 02:46:00|5629.8|5623.8|5631.6|5625.6|5631.6|5625.6|5629.8|5623.8|2
1616553970000|2021-03-24 02:46:10|5632.2|5626.2|5630.9|5624.9|5632.2|5626.2|5630.9|5624.9|2
1616553980000|2021-03-24 02:46:20|5631|5625|5631|5625|5631.1|5625.1|5630.5|5624.5|3
1616554000000|2021-03-24 02:46:40|5631.6|5625.6|5632|5626|5632|5626|5631.6|5625.6|1
1616554010000|2021-03-24 02:46:50|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1616554020000|2021-03-24 02:47:00|5631.1|5625.1|5631.1|5625.1|5631.6|5625.6|5631.1|5625.1|0
1616554030000|2021-03-24 02:47:10|5631.2|5625.2|5632.1|5626.1|5632.1|5626.1|5631.2|5625.2|0
1616554050000|2021-03-24 02:47:30|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|1
1616554060000|2021-03-24 02:47:40|5631.1|5625.1|5632|5626|5632|5626|5631.1|5625.1|3
1616554080000|2021-03-24 02:48:00|5632.1|5626.1|5631.3|5625.3|5633.5|5627.5|5631.3|5625.3|7
1616554090000|2021-03-24 02:48:10|5631.7|5625.7|5630.3|5624.3|5631.8|5625.8|5630.3|5624.3|3
1616554100000|2021-03-24 02:48:20|5630.7|5624.7|5630.3|5624.3|5630.7|5624.7|5630.3|5624.3|0
1616554110000|2021-03-24 02:48:30|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1616554120000|2021-03-24 02:48:40|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|0
1616554130000|2021-03-24 02:48:50|5632.1|5626.1|5633.2|5627.2|5633.2|5627.2|5632.1|5626.1|1
1616554140000|2021-03-24 02:49:00|5632.7|5626.7|5631.2|5625.2|5632.7|5626.7|5631.2|5625.2|0
1616554150000|2021-03-24 02:49:10|5631.3|5625.3|5632.1|5626.1|5632.1|5626.1|5631.3|5625.3|0
1616554160000|2021-03-24 02:49:20|5631.9|5625.9|5629.8|5623.8|5631.9|5625.9|5629.8|5623.8|3
1616554170000|2021-03-24 02:49:30|5629.9|5623.9|5631.3|5625.3|5631.3|5625.3|5629.9|5623.9|0
1616554180000|2021-03-24 02:49:40|5630.8|5624.8|5631.3|5625.3|5631.3|5625.3|5630.8|5624.8|1
1616554210000|2021-03-24 02:50:10|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5629.3|5623.3|2
1616554220000|2021-03-24 02:50:20|5629.8|5623.8|5629.3|5623.3|5629.8|5623.8|5629.3|5623.3|1
1616554230000|2021-03-24 02:50:30|5629.7|5623.7|5630.3|5624.3|5630.7|5624.7|5629.7|5623.7|0
1616554250000|2021-03-24 02:50:50|5629.8|5623.8|5628.3|5622.3|5629.8|5623.8|5628.3|5622.3|1
1616554260000|2021-03-24 02:51:00|5628.7|5622.7|5628.8|5622.8|5628.8|5622.8|5628.7|5622.7|0
1616554270000|2021-03-24 02:51:10|5628.3|5622.3|5628.3|5622.3|5628.8|5622.8|5627.2|5621.2|0
1616554290000|2021-03-24 02:51:30|5631.9|5625.9|5631.1|5625.1|5633.3|5627.3|5631|5625|65
1616554300000|2021-03-24 02:51:40|5630.7|5624.7|5626.9|5620.9|5630.7|5624.7|5626.9|5620.9|9
1616554310000|2021-03-24 02:51:50|5626.8|5620.8|5627.5|5621.5|5627.5|5621.5|5624.7|5618.7|11
1616554320000|2021-03-24 02:52:00|5627.1|5621.1|5627.4|5621.4|5627.5|5621.5|5627.1|5621.1|1
1616554340000|2021-03-24 02:52:20|5627|5621|5626.3|5620.3|5627|5621|5626.3|5620.3|0
1616554350000|2021-03-24 02:52:30|5626.7|5620.7|5626.8|5620.8|5626.8|5620.8|5626.7|5620.7|0
1616554360000|2021-03-24 02:52:40|5626.4|5620.4|5624.5|5618.5|5626.4|5620.4|5624.5|5618.5|3
1616554370000|2021-03-24 02:52:50|||||||||3
1616554380000|2021-03-24 02:53:00|5624.6|5618.6|5625.4|5619.4|5625.5|5619.5|5624.6|5618.6|1
1616554390000|2021-03-24 02:53:10|5625.5|5619.5|5626.4|5620.4|5626.4|5620.4|5625.5|5619.5|0
1616554430000|2021-03-24 02:53:50|5625.9|5619.9|5624.9|5618.9|5625.9|5619.9|5624.9|5618.9|1
1616554440000|2021-03-24 02:54:00|5625.3|5619.3|5625.5|5619.5|5626.4|5620.4|5625.3|5619.3|0
1616554460000|2021-03-24 02:54:20|5626.4|5620.4|5627.4|5621.4|5627.4|5621.4|5626.4|5620.4|0
1616554470000|2021-03-24 02:54:30|5627.5|5621.5|5627.5|5621.5|5629|5623|5627.5|5621.5|2
1616554490000|2021-03-24 02:54:50|5627|5621|5626.5|5620.5|5627|5621|5626.5|5620.5|0
1616554500000|2021-03-24 02:55:00|5627|5621|5628.4|5622.4|5628.4|5622.4|5627|5621|1
1616554520000|2021-03-24 02:55:20|5628|5622|5627.4|5621.4|5628|5622|5627.4|5621.4|1
1616554530000|2021-03-24 02:55:30|5627.5|5621.5|5628.4|5622.4|5628.4|5622.4|5627.5|5621.5|0
1616554540000|2021-03-24 02:55:40|5628.9|5622.9|5628.4|5622.4|5628.9|5622.9|5628.4|5622.4|0
1616554560000|2021-03-24 02:56:00|5629.3|5623.3|5629.4|5623.4|5629.4|5623.4|5629.3|5623.3|1
1616554590000|2021-03-24 02:56:30|5629.5|5623.5|5629.9|5623.9|5629.9|5623.9|5629.5|5623.5|1
1616554600000|2021-03-24 02:56:40|5630|5624|5631.5|5625.5|5631.5|5625.5|5630|5624|2
1616554610000|2021-03-24 02:56:50|5631|5625|5630.5|5624.5|5631|5625|5630.5|5624.5|0
1616554620000|2021-03-24 02:57:00|5630.6|5624.6|5631.6|5625.6|5631.6|5625.6|5630.6|5624.6|1
1616554630000|2021-03-24 02:57:10|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|0
1616554640000|2021-03-24 02:57:20|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|2
1616554650000|2021-03-24 02:57:30|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5629.6|5623.6|0
1616554660000|2021-03-24 02:57:40|5630.7|5624.7|5631.1|5625.1|5631.6|5625.6|5630.7|5624.7|2
1616554670000|2021-03-24 02:57:50|5631|5625|5631.1|5625.1|5631.1|5625.1|5630.6|5624.6|0
1616554680000|2021-03-24 02:58:00|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1616554700000|2021-03-24 02:58:20|5631.7|5625.7|5632.7|5626.7|5632.7|5626.7|5631.7|5625.7|0
1616554710000|2021-03-24 02:58:30|5633.1|5627.1|5632.5|5626.5|5633.1|5627.1|5632.5|5626.5|2
1616554720000|2021-03-24 02:58:40|5631.5|5625.5|5631.4|5625.4|5631.5|5625.5|5631.4|5625.4|2
1616554730000|2021-03-24 02:58:50|5630.6|5624.6|5630.1|5624.1|5630.6|5624.6|5630.1|5624.1|0
1616554740000|2021-03-24 02:59:00|5629.7|5623.7|5630.2|5624.2|5630.2|5624.2|5629.6|5623.6|0
1616554760000|2021-03-24 02:59:20|5630.1|5624.1|5629.7|5623.7|5630.1|5624.1|5629.7|5623.7|0
1616554770000|2021-03-24 02:59:30|5630.4|5624.4|5630.5|5624.5|5630.5|5624.5|5630.4|5624.4|0
1616554780000|2021-03-24 02:59:40|5631|5625|5630.5|5624.5|5631|5625|5630.5|5624.5|1
1616554790000|2021-03-24 02:59:50|5631|5625|5630.5|5624.5|5631|5625|5630.5|5624.5|0
1616554800000|2021-03-24 03:00:00|5630.9|5624.9|5630.5|5624.5|5630.9|5624.9|5628.7|5622.7|7
1616554810000|2021-03-24 03:00:10|5630.9|5624.9|5630|5624|5630.9|5624.9|5629.5|5623.5|1
1616554820000|2021-03-24 03:00:20|5629.9|5623.9|5630.6|5624.6|5630.6|5624.6|5629.5|5623.5|3
1616554830000|2021-03-24 03:00:30|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|0
1616554840000|2021-03-24 03:00:40|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|0
1616554860000|2021-03-24 03:01:00|5630.1|5624.1|5628.6|5622.6|5630.1|5624.1|5628.6|5622.6|0
1616554870000|2021-03-24 03:01:10|5628.2|5622.2|5628.6|5622.6|5628.6|5622.6|5628.1|5622.1|1
1616554880000|2021-03-24 03:01:20|5628.1|5622.1|5628.6|5622.6|5628.6|5622.6|5628.1|5622.1|1
1616554890000|2021-03-24 03:01:30|5629|5623|5629|5623|5629|5623|5629|5623|1
1616554920000|2021-03-24 03:02:00|5627.5|5621.5|5626.5|5620.5|5627.5|5621.5|5626.5|5620.5|2
1616554930000|2021-03-24 03:02:10|5625.6|5619.6|5626|5620|5626|5620|5625.5|5619.5|2
1616554940000|2021-03-24 03:02:20|5626.5|5620.5|5627.3|5621.3|5627.4|5621.4|5626.5|5620.5|1
1616554950000|2021-03-24 03:02:30|5627.1|5621.1|5626.7|5620.7|5627.1|5621.1|5625.7|5619.7|1
1616554980000|2021-03-24 03:03:00|5627.1|5621.1|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|0
1616554990000|2021-03-24 03:03:10|5628.6|5622.6|5628.1|5622.1|5628.6|5622.6|5627.2|5621.2|1
1616555000000|2021-03-24 03:03:20|5628.6|5622.6|5628.1|5622.1|5628.6|5622.6|5628.1|5622.1|0
1616555010000|2021-03-24 03:03:30|5627.7|5621.7|5628.1|5622.1|5628.1|5622.1|5627.7|5621.7|0
1616555020000|2021-03-24 03:03:40|5627.7|5621.7|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|4
1616555030000|2021-03-24 03:03:50|5628.6|5622.6|5628.1|5622.1|5628.6|5622.6|5627.2|5621.2|0
1616555040000|2021-03-24 03:04:00|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.2|5621.2|0
1616555050000|2021-03-24 03:04:10|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|1
1616555060000|2021-03-24 03:04:20|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|0
1616555090000|2021-03-24 03:04:50|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|0
1616555100000|2021-03-24 03:05:00|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|2
1616555120000|2021-03-24 03:05:20|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|0
1616555130000|2021-03-24 03:05:30|5628.1|5622.1|5627.2|5621.2|5628.1|5622.1|5627.2|5621.2|1
1616555160000|2021-03-24 03:06:00|5627.1|5621.1|5626.8|5620.8|5627.1|5621.1|5626.7|5620.7|2
1616555170000|2021-03-24 03:06:10|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616555190000|2021-03-24 03:06:30|5626.1|5620.1|5625.6|5619.6|5626.1|5620.1|5625.6|5619.6|0
1616555210000|2021-03-24 03:06:50|5624.6|5618.6|5624.2|5618.2|5624.6|5618.6|5624.2|5618.2|2
1616555220000|2021-03-24 03:07:00|5624.6|5618.6|5625.5|5619.5|5625.5|5619.5|5624.2|5618.2|5
1616555240000|2021-03-24 03:07:20|5625.6|5619.6|5623.5|5617.5|5625.6|5619.6|5623.5|5617.5|8
1616555250000|2021-03-24 03:07:30|5623.9|5617.9|5624|5618|5624|5618|5623.9|5617.9|1
1616555260000|2021-03-24 03:07:40|5623.9|5617.9|5623|5617|5624|5618|5623|5617|1
1616555270000|2021-03-24 03:07:50|5622.1|5616.1|5623|5617|5623|5617|5622.1|5616.1|0
1616555280000|2021-03-24 03:08:00|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5621.8|5615.8|1
1616555290000|2021-03-24 03:08:10|5623|5617|5622.6|5616.6|5623|5617|5622.6|5616.6|0
1616555300000|2021-03-24 03:08:20|5623.5|5617.5|5623|5617|5623.5|5617.5|5623|5617|2
1616555320000|2021-03-24 03:08:40|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|2
1616555330000|2021-03-24 03:08:50|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.4|5617.4|0
1616555340000|2021-03-24 03:09:00|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|0
1616555350000|2021-03-24 03:09:10|5622.9|5616.9|5623.3|5617.3|5623.3|5617.3|5622.9|5616.9|2
1616555360000|2021-03-24 03:09:20|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|0
1616555370000|2021-03-24 03:09:30|5623.3|5617.3|5623.4|5617.4|5623.4|5617.4|5623.3|5617.3|0
1616555380000|2021-03-24 03:09:40|5623|5617|5623|5617|5623|5617|5623|5617|0
1616555390000|2021-03-24 03:09:50|5623.9|5617.9|5624|5618|5624|5618|5623.5|5617.5|1
1616555410000|2021-03-24 03:10:10|5624.6|5618.6|5625.1|5619.1|5625.1|5619.1|5624.6|5618.6|1
1616555430000|2021-03-24 03:10:30|5625.2|5619.2|5625.2|5619.2|5625.3|5619.3|5625.1|5619.1|0
1616555440000|2021-03-24 03:10:40|5625.1|5619.1|5625.3|5619.3|5625.3|5619.3|5625.1|5619.1|0
1616555460000|2021-03-24 03:11:00|5625.2|5619.2|5625.1|5619.1|5625.3|5619.3|5625.1|5619.1|0
1616555470000|2021-03-24 03:11:10|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1616555480000|2021-03-24 03:11:20|5625.7|5619.7|5627.1|5621.1|5627.1|5621.1|5625.7|5619.7|1
1616555490000|2021-03-24 03:11:30|5627.5|5621.5|5627|5621|5627.5|5621.5|5627|5621|1
1616555500000|2021-03-24 03:11:40|5627.5|5621.5|5627.9|5621.9|5628.1|5622.1|5627.5|5621.5|1
1616555520000|2021-03-24 03:12:00|5628.7|5622.7|5626.9|5620.9|5628.7|5622.7|5626.8|5620.8|9
1616555530000|2021-03-24 03:12:10|5627|5621|5627|5621|5627|5621|5626.9|5620.9|0
1616555550000|2021-03-24 03:12:30|5626.9|5620.9|5627|5621|5627|5621|5626.9|5620.9|0
1616555570000|2021-03-24 03:12:50|5626.9|5620.9|5627|5621|5627|5621|5626.9|5620.9|0
1616555580000|2021-03-24 03:13:00|5627.2|5621.2|5626.2|5620.2|5627.2|5621.2|5626.2|5620.2|0
1616555590000|2021-03-24 03:13:10|5626.1|5620.1|5624.7|5618.7|5626.1|5620.1|5624.7|5618.7|6
1616555600000|2021-03-24 03:13:20|5624.8|5618.8|5625.8|5619.8|5625.9|5619.9|5623.3|5617.3|14
1616555610000|2021-03-24 03:13:30|5626.3|5620.3|5625.3|5619.3|5626.5|5620.5|5625.3|5619.3|4
1616555640000|2021-03-24 03:14:00|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|1
1616555650000|2021-03-24 03:14:10|5622.4|5616.4|5621.9|5615.9|5622.6|5616.6|5621.9|5615.9|0
1616555660000|2021-03-24 03:14:20|5622|5616|5623.3|5617.3|5623.3|5617.3|5622|5616|2
1616555670000|2021-03-24 03:14:30|5623.2|5617.2|5623.3|5617.3|5623.3|5617.3|5623.2|5617.2|1
1616555690000|2021-03-24 03:14:50|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|5623.4|5617.4|0
1616555700000|2021-03-24 03:15:00|5624.3|5618.3|5625.2|5619.2|5625.2|5619.2|5624.2|5618.2|1
1616555710000|2021-03-24 03:15:10|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|0
1616555720000|2021-03-24 03:15:20|5625.7|5619.7|5624.8|5618.8|5625.7|5619.7|5624.8|5618.8|1
1616555730000|2021-03-24 03:15:30|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1616555740000|2021-03-24 03:15:40|5624.8|5618.8|5625.2|5619.2|5625.2|5619.2|5624.8|5618.8|0
1616555750000|2021-03-24 03:15:50|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616555770000|2021-03-24 03:16:10|5625.7|5619.7|5625.8|5619.8|5627.2|5621.2|5625.7|5619.7|1
1616555790000|2021-03-24 03:16:30|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616555810000|2021-03-24 03:16:50|5624.8|5618.8|5623.4|5617.4|5624.8|5618.8|5623.4|5617.4|1
1616555820000|2021-03-24 03:17:00|5623|5617|5623.7|5617.7|5623.8|5617.8|5623|5617|8
1616555840000|2021-03-24 03:17:20|5624.1|5618.1|5624.7|5618.7|5624.7|5618.7|5624.1|5618.1|0
1616555850000|2021-03-24 03:17:30|5624.9|5618.9|5626.3|5620.3|5626.3|5620.3|5624.9|5618.9|4
1616555860000|2021-03-24 03:17:40|5625.3|5619.3|5624.3|5618.3|5625.3|5619.3|5624.3|5618.3|0
1616555870000|2021-03-24 03:17:50|5624.4|5618.4|5624.9|5618.9|5625.4|5619.4|5624.4|5618.4|2
1616555880000|2021-03-24 03:18:00|5625|5619|5625.4|5619.4|5625.4|5619.4|5625|5619|0
1616555910000|2021-03-24 03:18:30|5625.5|5619.5|5626.9|5620.9|5626.9|5620.9|5625.5|5619.5|0
1616555920000|2021-03-24 03:18:40|5627.1|5621.1|5627.4|5621.4|5627.5|5621.5|5627.1|5621.1|0
1616555940000|2021-03-24 03:19:00|5628.6|5622.6|5629.7|5623.7|5629.7|5623.7|5628.6|5622.6|10
1616555950000|2021-03-24 03:19:10|5630.7|5624.7|5630.8|5624.8|5630.8|5624.8|5630.7|5624.7|3
1616555960000|2021-03-24 03:19:20|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|0
1616555970000|2021-03-24 03:19:30|5630.8|5624.8|5631.6|5625.6|5631.6|5625.6|5630.4|5624.4|3
1616555980000|2021-03-24 03:19:40|5632.4|5626.4|5633|5627|5633|5627|5632.4|5626.4|11
1616555990000|2021-03-24 03:19:50|5632.5|5626.5|5630.5|5624.5|5632.5|5626.5|5630.5|5624.5|3
1616556000000|2021-03-24 03:20:00|5630|5624|5629.6|5623.6|5630|5624|5629.6|5623.6|0
1616556010000|2021-03-24 03:20:10|5629.5|5623.5|5628.2|5622.2|5629.5|5623.5|5628.2|5622.2|0
1616556020000|2021-03-24 03:20:20|5628.1|5622.1|5629.1|5623.1|5629.1|5623.1|5628.1|5622.1|3
1616556030000|2021-03-24 03:20:30|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|0
1616556040000|2021-03-24 03:20:40|5630|5624|5629.8|5623.8|5630|5624|5629.4|5623.4|6
1616556050000|2021-03-24 03:20:50|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|2
1616556060000|2021-03-24 03:21:00|5629.4|5623.4|5628.4|5622.4|5629.4|5623.4|5628.3|5622.3|2
1616556070000|2021-03-24 03:21:10|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1616556080000|2021-03-24 03:21:20|5627.5|5621.5|5627.5|5621.5|5628|5622|5627.4|5621.4|1
1616556090000|2021-03-24 03:21:30|5628|5622|5628.4|5622.4|5628.4|5622.4|5628|5622|1
1616556100000|2021-03-24 03:21:40|5628.3|5622.3|5627.8|5621.8|5628.4|5622.4|5627.8|5621.8|0
1616556110000|2021-03-24 03:21:50|5628.3|5622.3|5628.8|5622.8|5628.8|5622.8|5627.8|5621.8|0
1616556120000|2021-03-24 03:22:00|5628.7|5622.7|5627.8|5621.8|5628.7|5622.7|5627.8|5621.8|0
1616556130000|2021-03-24 03:22:10|5628.2|5622.2|5627.8|5621.8|5628.2|5622.2|5627.8|5621.8|2
1616556140000|2021-03-24 03:22:20|5627.7|5621.7|5626.8|5620.8|5627.7|5621.7|5626.7|5620.7|0
1616556160000|2021-03-24 03:22:40|5626.5|5620.5|5627.2|5621.2|5627.2|5621.2|5626.5|5620.5|0
1616556170000|2021-03-24 03:22:50|5625.3|5619.3|5626.2|5620.2|5626.3|5620.3|5625.3|5619.3|1
1616556180000|2021-03-24 03:23:00|5625.3|5619.3|5627.2|5621.2|5627.2|5621.2|5625.3|5619.3|1
1616556190000|2021-03-24 03:23:10|5628.2|5622.2|5625.4|5619.4|5629.2|5623.2|5625.4|5619.4|3
1616556210000|2021-03-24 03:23:30|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616556220000|2021-03-24 03:23:40|5625.2|5619.2|5625.3|5619.3|5625.3|5619.3|5624.7|5618.7|1
1616556230000|2021-03-24 03:23:50|5625.7|5619.7|5626.2|5620.2|5626.4|5620.4|5625.7|5619.7|0
1616556250000|2021-03-24 03:24:10|5626.3|5620.3|5626.2|5620.2|5626.3|5620.3|5626.2|5620.2|0
1616556270000|2021-03-24 03:24:30|5625.7|5619.7|5625.6|5619.6|5625.7|5619.7|5625.6|5619.6|0
1616556290000|2021-03-24 03:24:50|5626.2|5620.2|5625.6|5619.6|5626.2|5620.2|5625.6|5619.6|0
1616556300000|2021-03-24 03:25:00|5624.3|5618.3|5623.4|5617.4|5624.4|5618.4|5623.4|5617.4|10
1616556330000|2021-03-24 03:25:30|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|2
1616556340000|2021-03-24 03:25:40|5624.3|5618.3|5624.4|5618.4|5624.4|5618.4|5624.3|5618.3|0
1616556350000|2021-03-24 03:25:50|5624.3|5618.3|5625.4|5619.4|5625.4|5619.4|5623.8|5617.8|1
1616556360000|2021-03-24 03:26:00|5625.3|5619.3|5624.8|5618.8|5625.3|5619.3|5624.8|5618.8|0
1616556380000|2021-03-24 03:26:20|5625.2|5619.2|5625.3|5619.3|5625.3|5619.3|5625.2|5619.2|0
1616556390000|2021-03-24 03:26:30|5625.4|5619.4|5625.8|5619.8|5626.3|5620.3|5625.4|5619.4|0
1616556400000|2021-03-24 03:26:40|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616556420000|2021-03-24 03:27:00|5626.3|5620.3|5629.6|5623.6|5629.6|5623.6|5626.3|5620.3|7
1616556440000|2021-03-24 03:27:20|5629.2|5623.2|5629|5623|5629.2|5623.2|5629|5623|2
1616556450000|2021-03-24 03:27:30|5629.2|5623.2|5628.6|5622.6|5629.6|5623.6|5628.6|5622.6|0
1616556460000|2021-03-24 03:27:40|5628.2|5622.2|5626.4|5620.4|5628.8|5622.8|5626.4|5620.4|3
1616556470000|2021-03-24 03:27:50|5627.4|5621.4|5628.4|5622.4|5628.4|5622.4|5627.4|5621.4|0
1616556480000|2021-03-24 03:28:00|5628.8|5622.8|5630.4|5624.4|5630.4|5624.4|5628.8|5622.8|13
1616556490000|2021-03-24 03:28:10|5630.8|5624.8|5630.4|5624.4|5630.8|5624.8|5630.4|5624.4|0
1616556500000|2021-03-24 03:28:20|5629.8|5623.8|5629|5623|5629.8|5623.8|5629|5623|2
1616556510000|2021-03-24 03:28:30|5629.1|5623.1|5629|5623|5629.1|5623.1|5629|5623|0
1616556520000|2021-03-24 03:28:40|5629.1|5623.1|5627.8|5621.8|5629.1|5623.1|5627.8|5621.8|2
1616556530000|2021-03-24 03:28:50|5628|5622|5628.5|5622.5|5628.9|5622.9|5628|5622|1
1616556550000|2021-03-24 03:29:10|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|0
1616556570000|2021-03-24 03:29:30|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|0
1616556580000|2021-03-24 03:29:40|5629|5623|5630.7|5624.7|5630.9|5624.9|5629|5623|3
1616556600000|2021-03-24 03:30:00|5631.1|5625.1|5629.8|5623.8|5631.1|5625.1|5629.8|5623.8|4
1616556610000|2021-03-24 03:30:10|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|2
1616556630000|2021-03-24 03:30:30|5630.9|5624.9|5633.5|5627.5|5634.4|5628.4|5630.9|5624.9|17
1616556640000|2021-03-24 03:30:40|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|0
1616556650000|2021-03-24 03:30:50|5633.9|5627.9|5635.7|5629.7|5636.3|5630.3|5633.9|5627.9|19
1616556660000|2021-03-24 03:31:00|5635.6|5629.6|5633.4|5627.4|5635.6|5629.6|5633.4|5627.4|12
1616556680000|2021-03-24 03:31:20|5632.7|5626.7|5633.2|5627.2|5633.3|5627.3|5632.7|5626.7|3
1616556700000|2021-03-24 03:31:40|5633.1|5627.1|5631.4|5625.4|5633.1|5627.1|5631.3|5625.3|5
1616556710000|2021-03-24 03:31:50|5631.8|5625.8|5632.8|5626.8|5632.8|5626.8|5631.8|5625.8|3
1616556720000|2021-03-24 03:32:00|5633.6|5627.6|5633.2|5627.2|5633.6|5627.6|5633.2|5627.2|3
1616556740000|2021-03-24 03:32:20|||||||||2
1616556760000|2021-03-24 03:32:40|5632.8|5626.8|5632.2|5626.2|5632.8|5626.8|5632.2|5626.2|0
1616556770000|2021-03-24 03:32:50|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|0
1616556780000|2021-03-24 03:33:00|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1616556790000|2021-03-24 03:33:10|5632.3|5626.3|5632.4|5626.4|5632.4|5626.4|5632.3|5626.3|0
1616556800000|2021-03-24 03:33:20|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|0
1616556810000|2021-03-24 03:33:30|5631.3|5625.3|5629.6|5623.6|5631.3|5625.3|5629.4|5623.4|2
1616556840000|2021-03-24 03:34:00|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|0
1616556850000|2021-03-24 03:34:10|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616556870000|2021-03-24 03:34:30|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5628.3|5622.3|0
1616556920000|2021-03-24 03:35:20|5628.2|5622.2|5627.4|5621.4|5628.2|5622.2|5627.4|5621.4|2
1616556940000|2021-03-24 03:35:40|5627.3|5621.3|5626.9|5620.9|5627.3|5621.3|5626.9|5620.9|1
1616556950000|2021-03-24 03:35:50|5626.5|5620.5|5626.3|5620.3|5626.5|5620.5|5626.3|5620.3|0
1616556960000|2021-03-24 03:36:00|5625.5|5619.5|5630.1|5624.1|5630.1|5624.1|5625.5|5619.5|5
1616556970000|2021-03-24 03:36:10|5630.6|5624.6|5629.7|5623.7|5630.6|5624.6|5629.7|5623.7|4
1616556990000|2021-03-24 03:36:30|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1616557000000|2021-03-24 03:36:40|||||||||1
1616557010000|2021-03-24 03:36:50|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|0
1616557020000|2021-03-24 03:37:00|5629.1|5623.1|5631.4|5625.4|5631.4|5625.4|5629.1|5623.1|2
1616557030000|2021-03-24 03:37:10|5631.3|5625.3|5630.4|5624.4|5631.3|5625.3|5630.4|5624.4|4
1616557040000|2021-03-24 03:37:20|5630|5624|5630|5624|5630|5624|5630|5624|0
1616557050000|2021-03-24 03:37:30|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|0
1616557060000|2021-03-24 03:37:40|5630|5624|5628.6|5622.6|5630|5624|5628.6|5622.6|0
1616557080000|2021-03-24 03:38:00|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|0
1616557090000|2021-03-24 03:38:10|5629.6|5623.6|5629.1|5623.1|5629.6|5623.6|5629.1|5623.1|2
1616557100000|2021-03-24 03:38:20|5629.5|5623.5|5629.1|5623.1|5629.5|5623.5|5629.1|5623.1|0
1616557110000|2021-03-24 03:38:30|5628.9|5622.9|5629.3|5623.3|5629.3|5623.3|5628.9|5622.9|0
1616557120000|2021-03-24 03:38:40|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1616557130000|2021-03-24 03:38:50|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1616557140000|2021-03-24 03:39:00|5629.4|5623.4|5628.4|5622.4|5629.4|5623.4|5628.4|5622.4|0
1616557150000|2021-03-24 03:39:10|5628|5622|5627.4|5621.4|5628|5622|5627.4|5621.4|0
1616557170000|2021-03-24 03:39:30|5627.5|5621.5|5627.5|5621.5|5627.5|5621.5|5627.5|5621.5|0
1616557190000|2021-03-24 03:39:50|5628.5|5622.5|5628.4|5622.4|5629.4|5623.4|5628.4|5622.4|1
1616557200000|2021-03-24 03:40:00|5628.5|5622.5|5629.3|5623.3|5629.4|5623.4|5628.5|5622.5|0
1616557260000|2021-03-24 03:41:00|5629.7|5623.7|5629.8|5623.8|5629.8|5623.8|5629.7|5623.7|0
1616557310000|2021-03-24 03:41:50|5629.7|5623.7|5628.4|5622.4|5629.7|5623.7|5627.9|5621.9|1
1616557320000|2021-03-24 03:42:00|5629.8|5623.8|5630.2|5624.2|5630.2|5624.2|5629.7|5623.7|2
1616557370000|2021-03-24 03:42:50|5630.6|5624.6|5631.6|5625.6|5631.6|5625.6|5630.6|5624.6|0
1616557400000|2021-03-24 03:43:20|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1616557430000|2021-03-24 03:43:50|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|3
1616557470000|2021-03-24 03:44:30|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|2
1616557480000|2021-03-24 03:44:40|5631.4|5625.4|5631.1|5625.1|5631.4|5625.4|5631.1|5625.1|0
1616557500000|2021-03-24 03:45:00|5631.5|5625.5|5632.7|5626.7|5632.7|5626.7|5631.5|5625.5|3
1616557510000|2021-03-24 03:45:10|5632.2|5626.2|5631.1|5625.1|5632.2|5626.2|5631.1|5625.1|0
1616557530000|2021-03-24 03:45:30|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|0
1616557540000|2021-03-24 03:45:40|5630.1|5624.1|5629.7|5623.7|5630.1|5624.1|5629.7|5623.7|1
1616557550000|2021-03-24 03:45:50|5630.7|5624.7|5629.7|5623.7|5630.7|5624.7|5629.7|5623.7|0
1616557580000|2021-03-24 03:46:20|5630.1|5624.1|5631.6|5625.6|5631.6|5625.6|5630.1|5624.1|2
1616557600000|2021-03-24 03:46:40|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|1
1616557620000|2021-03-24 03:47:00|5632.5|5626.5|5633.5|5627.5|5633.5|5627.5|5632.5|5626.5|2
1616557630000|2021-03-24 03:47:10|5633.1|5627.1|5632.6|5626.6|5633.1|5627.1|5632.6|5626.6|2
1616557640000|2021-03-24 03:47:20|5631.7|5625.7|5631.6|5625.6|5631.7|5625.7|5631.6|5625.6|2
1616557680000|2021-03-24 03:48:00|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|0
1616557700000|2021-03-24 03:48:20|5628.8|5622.8|5628.7|5622.7|5628.8|5622.8|5628.7|5622.7|1
1616557730000|2021-03-24 03:48:50|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|1
1616557740000|2021-03-24 03:49:00|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|0
1616557750000|2021-03-24 03:49:10|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|1
1616557790000|2021-03-24 03:49:50|5630.6|5624.6|5629.7|5623.7|5630.6|5624.6|5629.7|5623.7|0
1616557800000|2021-03-24 03:50:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|8
1616557890000|2021-03-24 03:51:30|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|0
1616557900000|2021-03-24 03:51:40|5628.7|5622.7|5629.7|5623.7|5629.8|5623.8|5628.7|5622.7|3
1616557910000|2021-03-24 03:51:50|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1616557920000|2021-03-24 03:52:00|5631.7|5625.7|5632.5|5626.5|5632.5|5626.5|5631.7|5625.7|3
1616557940000|2021-03-24 03:52:20|5632.1|5626.1|5631.5|5625.5|5632.1|5626.1|5631.5|5625.5|1
1616557970000|2021-03-24 03:52:50|5631.1|5625.1|5631|5625|5631.1|5625.1|5631|5625|0
1616557980000|2021-03-24 03:53:00|5630.6|5624.6|5630.7|5624.7|5630.7|5624.7|5630.5|5624.5|4
1616558030000|2021-03-24 03:53:50|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|0
1616558040000|2021-03-24 03:54:00|5629.6|5623.6|5629.1|5623.1|5629.6|5623.6|5629.1|5623.1|1
1616558050000|2021-03-24 03:54:10|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1616558060000|2021-03-24 03:54:20|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616558120000|2021-03-24 03:55:20|5627.4|5621.4|5627|5621|5627.4|5621.4|5627|5621|4
1616558130000|2021-03-24 03:55:30|5627.1|5621.1|5627|5621|5627.9|5621.9|5627|5621|4
1616558200000|2021-03-24 03:56:40|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|0
1616558220000|2021-03-24 03:57:00|5627.9|5621.9|5628.3|5622.3|5628.3|5622.3|5627.9|5621.9|6
1616558250000|2021-03-24 03:57:30|5628.8|5622.8|5622.1|5616.1|5628.9|5622.9|5622.1|5616.1|5
1616558260000|2021-03-24 03:57:40|5621.6|5615.6|5621.1|5615.1|5621.6|5615.6|5620.9|5614.9|6
1616558290000|2021-03-24 03:58:10|5621|5615|5620.9|5614.9|5621|5615|5620.9|5614.9|0
1616558300000|2021-03-24 03:58:20|5620.5|5614.5|5620.9|5614.9|5620.9|5614.9|5620.5|5614.5|5
1616558310000|2021-03-24 03:58:30|5620.5|5614.5|5620.9|5614.9|5620.9|5614.9|5620.5|5614.5|1
1616558330000|2021-03-24 03:58:50|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|0
1616558340000|2021-03-24 03:59:00|||||||||1
1616558350000|2021-03-24 03:59:10|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|2
1616558400000|2021-03-24 04:00:00|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|0
1616558420000|2021-03-24 04:00:20|5621.9|5615.9|5622.3|5616.3|5622.3|5616.3|5621.9|5615.9|1
1616558450000|2021-03-24 04:00:50|5621.4|5615.4|5621.3|5615.3|5621.4|5615.4|5621.3|5615.3|4
1616558480000|2021-03-24 04:01:20|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|0
1616558520000|2021-03-24 04:02:00|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|4
1616558540000|2021-03-24 04:02:20|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|0
1616558570000|2021-03-24 04:02:50|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|0
1616558580000|2021-03-24 04:03:00|5621.8|5615.8|5621.8|5615.8|5621.8|5615.8|5621.8|5615.8|0
1616558610000|2021-03-24 04:03:30|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|0
1616558620000|2021-03-24 04:03:40|5621.6|5615.6|5622|5616|5622|5616|5621.6|5615.6|2
1616558640000|2021-03-24 04:04:00|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|0
1616558650000|2021-03-24 04:04:10|5622|5616|5621.9|5615.9|5622|5616|5621.8|5615.8|0
1616558670000|2021-03-24 04:04:30|5621.8|5615.8|5621.8|5615.8|5621.8|5615.8|5621.8|5615.8|0
1616558680000|2021-03-24 04:04:40|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|0
1616558710000|2021-03-24 04:05:10|5622.4|5616.4|5623.3|5617.3|5623.3|5617.3|5622.4|5616.4|1
1616558730000|2021-03-24 04:05:30|5622.9|5616.9|5622.8|5616.8|5622.9|5616.9|5622.8|5616.8|0
1616558740000|2021-03-24 04:05:40|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|0
1616558770000|2021-03-24 04:06:10|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|0
1616558800000|2021-03-24 04:06:40|5623.3|5617.3|5623.8|5617.8|5623.8|5617.8|5623.3|5617.3|0
1616558810000|2021-03-24 04:06:50|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|0
1616558820000|2021-03-24 04:07:00|5623.1|5617.1|5622.3|5616.3|5623.1|5617.1|5621.3|5615.3|8
1616558830000|2021-03-24 04:07:10|5622.4|5616.4|5622.8|5616.8|5622.8|5616.8|5622.4|5616.4|11
1616558880000|2021-03-24 04:08:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|1
1616558910000|2021-03-24 04:08:30|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|2
1616558940000|2021-03-24 04:09:00|||||||||1
1616558950000|2021-03-24 04:09:10|5625.1|5619.1|5625.6|5619.6|5625.6|5619.6|5625.1|5619.1|1
1616558960000|2021-03-24 04:09:20|5624.6|5618.6|5623.6|5617.6|5624.6|5618.6|5623.6|5617.6|1
1616558980000|2021-03-24 04:09:40|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1616558990000|2021-03-24 04:09:50|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1616559010000|2021-03-24 04:10:10|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|0
1616559020000|2021-03-24 04:10:20|5624.5|5618.5|5624.6|5618.6|5624.6|5618.6|5624.5|5618.5|0
1616559120000|2021-03-24 04:12:00|||||||||2
1616559130000|2021-03-24 04:12:10|5624.4|5618.4|5623.2|5617.2|5624.4|5618.4|5623.2|5617.2|5
1616559140000|2021-03-24 04:12:20|5622.6|5616.6|5622.7|5616.7|5622.7|5616.7|5622.6|5616.6|0
1616559220000|2021-03-24 04:13:40|5622.2|5616.2|5621.8|5615.8|5622.2|5616.2|5621.7|5615.7|0
1616559260000|2021-03-24 04:14:20|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|6
1616559270000|2021-03-24 04:14:30|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|7
1616559280000|2021-03-24 04:14:40|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|3
1616559300000|2021-03-24 04:15:00|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|0
1616559340000|2021-03-24 04:15:40|5620.8|5614.8|5620.4|5614.4|5620.8|5614.8|5620.4|5614.4|0
1616559350000|2021-03-24 04:15:50|5621.2|5615.2|5621.7|5615.7|5621.7|5615.7|5621.2|5615.2|1
1616559370000|2021-03-24 04:16:10|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|0
1616559390000|2021-03-24 04:16:30|5622|5616|5622|5616|5622|5616|5622|5616|0
1616559400000|2021-03-24 04:16:40|5621.7|5615.7|5622.7|5616.7|5622.7|5616.7|5621.6|5615.6|0
1616559410000|2021-03-24 04:16:50|5622.2|5616.2|5621.8|5615.8|5622.2|5616.2|5621.8|5615.8|2
1616559420000|2021-03-24 04:17:00|5622.3|5616.3|5624.1|5618.1|5624.1|5618.1|5622.3|5616.3|5
1616559430000|2021-03-24 04:17:10|5624|5618|5622.9|5616.9|5624|5618|5622.9|5616.9|7
1616559480000|2021-03-24 04:18:00|5622.5|5616.5|5620.6|5614.6|5622.5|5616.5|5620.6|5614.6|1
1616559510000|2021-03-24 04:18:30|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|0
1616559520000|2021-03-24 04:18:40|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|0
1616559540000|2021-03-24 04:19:00|5620.6|5614.6|5619.8|5613.8|5620.6|5614.6|5619.7|5613.7|2
1616559550000|2021-03-24 04:19:10|5619.9|5613.9|5620.2|5614.2|5620.8|5614.8|5619.9|5613.9|3
1616559570000|2021-03-24 04:19:30|5619.8|5613.8|5619.7|5613.7|5619.8|5613.8|5619.7|5613.7|2
1616559610000|2021-03-24 04:20:10|5619.5|5613.5|5618.6|5612.6|5619.5|5613.5|5618.6|5612.6|3
1616559630000|2021-03-24 04:20:30|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|5618.5|5612.5|0
1616559640000|2021-03-24 04:20:40|5618.6|5612.6|5612.8|5606.8|5618.6|5612.6|5611.6|5605.6|10
1616559650000|2021-03-24 04:20:50|5612.7|5606.7|5609.2|5603.2|5612.8|5606.8|5609.2|5603.2|14
1616559660000|2021-03-24 04:21:00|5608.8|5602.8|5608.9|5602.9|5608.9|5602.9|5608.8|5602.8|5
1616559670000|2021-03-24 04:21:10|5610.3|5604.3|5611.2|5605.2|5611.3|5605.3|5610.2|5604.2|2
1616559680000|2021-03-24 04:21:20|5610.8|5604.8|5611.7|5605.7|5611.7|5605.7|5610.8|5604.8|0
1616559690000|2021-03-24 04:21:30|5611.5|5605.5|5610.2|5604.2|5611.5|5605.5|5610.2|5604.2|3
1616559700000|2021-03-24 04:21:40|5610.1|5604.1|5609.8|5603.8|5610.1|5604.1|5609.6|5603.6|0
1616559720000|2021-03-24 04:22:00|5609.7|5603.7|5611.2|5605.2|5611.2|5605.2|5609.7|5603.7|9
1616559730000|2021-03-24 04:22:10|5611.6|5605.6|5610.2|5604.2|5611.6|5605.6|5610.2|5604.2|2
1616559740000|2021-03-24 04:22:20|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|2
1616559760000|2021-03-24 04:22:40|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|0
1616559780000|2021-03-24 04:23:00|5609.7|5603.7|5610.2|5604.2|5610.2|5604.2|5609.7|5603.7|0
1616559800000|2021-03-24 04:23:20|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|0
1616559810000|2021-03-24 04:23:30|5609.8|5603.8|5608.8|5602.8|5609.8|5603.8|5608.8|5602.8|1
1616559820000|2021-03-24 04:23:40|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|0
1616559830000|2021-03-24 04:23:50|5610.4|5604.4|5610|5604|5610.4|5604.4|5609.9|5603.9|4
1616559840000|2021-03-24 04:24:00|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|1
1616559850000|2021-03-24 04:24:10|5609.3|5603.3|5609.4|5603.4|5609.4|5603.4|5609.3|5603.3|0
1616559860000|2021-03-24 04:24:20|||||||||7
1616559890000|2021-03-24 04:24:50|5608.9|5602.9|5608.8|5602.8|5608.9|5602.9|5608.8|5602.8|0
1616559910000|2021-03-24 04:25:10|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|0
1616559920000|2021-03-24 04:25:20|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|0
1616559940000|2021-03-24 04:25:40|5610.5|5604.5|5610.3|5604.3|5610.5|5604.5|5610.3|5604.3|7
1616559950000|2021-03-24 04:25:50|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|1
1616559960000|2021-03-24 04:26:00|5610|5604|5610.9|5604.9|5610.9|5604.9|5609|5603|4
1616559970000|2021-03-24 04:26:10|5610.8|5604.8|5611.3|5605.3|5611.4|5605.4|5610.8|5604.8|0
1616559980000|2021-03-24 04:26:20|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|0
1616559990000|2021-03-24 04:26:30|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|0
1616560000000|2021-03-24 04:26:40|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|0
1616560010000|2021-03-24 04:26:50|5612.3|5606.3|5612.4|5606.4|5612.8|5606.8|5612.3|5606.3|5
1616560020000|2021-03-24 04:27:00|5612.3|5606.3|5610.5|5604.5|5612.3|5606.3|5610.5|5604.5|1
1616560030000|2021-03-24 04:27:10|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|0
1616560050000|2021-03-24 04:27:30|5609.5|5603.5|5609|5603|5609.9|5603.9|5609|5603|2
1616560060000|2021-03-24 04:27:40|5609.5|5603.5|5609|5603|5609.5|5603.5|5609|5603|0
1616560070000|2021-03-24 04:27:50|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|0
1616560090000|2021-03-24 04:28:10|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1616560100000|2021-03-24 04:28:20|||||||||3
1616560110000|2021-03-24 04:28:30|||||||||2
1616560120000|2021-03-24 04:28:40|||||||||1
1616560130000|2021-03-24 04:28:50|5608|5602|5608.5|5602.5|5608.5|5602.5|5607.5|5601.5|5
1616560140000|2021-03-24 04:29:00|5609.5|5603.5|5610.9|5604.9|5610.9|5604.9|5609.5|5603.5|2
1616560150000|2021-03-24 04:29:10|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|2
1616560160000|2021-03-24 04:29:20|5611.4|5605.4|5609.5|5603.5|5611.4|5605.4|5609.5|5603.5|3
1616560170000|2021-03-24 04:29:30|5610.4|5604.4|5610.9|5604.9|5610.9|5604.9|5610.4|5604.4|7
1616560200000|2021-03-24 04:30:00|5611.3|5605.3|5612.3|5606.3|5612.8|5606.8|5611.3|5605.3|6
1616560210000|2021-03-24 04:30:10|5611.9|5605.9|5611.5|5605.5|5611.9|5605.9|5611.4|5605.4|0
1616560220000|2021-03-24 04:30:20|5611.1|5605.1|5611.9|5605.9|5611.9|5605.9|5611.1|5605.1|2
1616560230000|2021-03-24 04:30:30|5611.8|5605.8|5611.5|5605.5|5611.8|5605.8|5611.3|5605.3|2
1616560250000|2021-03-24 04:30:50|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|3
1616560260000|2021-03-24 04:31:00|5612.4|5606.4|5611.5|5605.5|5612.4|5606.4|5611.5|5605.5|0
1616560290000|2021-03-24 04:31:30|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|1
1616560310000|2021-03-24 04:31:50|5612.7|5606.7|5613.3|5607.3|5613.4|5607.4|5612.7|5606.7|1
1616560320000|2021-03-24 04:32:00|5613.2|5607.2|5613.1|5607.1|5613.2|5607.2|5613.1|5607.1|2
1616560330000|2021-03-24 04:32:10|5612.6|5606.6|5611.3|5605.3|5612.6|5606.6|5611.3|5605.3|0
1616560370000|2021-03-24 04:32:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1616560380000|2021-03-24 04:33:00|5612.2|5606.2|5612.6|5606.6|5612.6|5606.6|5611.7|5605.7|2
1616560390000|2021-03-24 04:33:10|5613|5607|5612.1|5606.1|5613|5607|5612.1|5606.1|8
1616560410000|2021-03-24 04:33:30|5611.7|5605.7|5612.6|5606.6|5612.6|5606.6|5611.7|5605.7|1
1616560420000|2021-03-24 04:33:40|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|0
1616560430000|2021-03-24 04:33:50|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|0
1616560440000|2021-03-24 04:34:00|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|0
1616560450000|2021-03-24 04:34:10|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|0
1616560470000|2021-03-24 04:34:30|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|1
1616560480000|2021-03-24 04:34:40|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|1
1616560510000|2021-03-24 04:35:10|5613.4|5607.4|5613.5|5607.5|5613.5|5607.5|5613.4|5607.4|1
1616560520000|2021-03-24 04:35:20|5613.1|5607.1|5611.2|5605.2|5613.1|5607.1|5611.1|5605.1|4
1616560530000|2021-03-24 04:35:30|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|2
1616560540000|2021-03-24 04:35:40|5611.7|5605.7|5610.7|5604.7|5611.7|5605.7|5610.7|5604.7|2
1616560550000|2021-03-24 04:35:50|5611.3|5605.3|5611.2|5605.2|5611.3|5605.3|5611.2|5605.2|3
1616560560000|2021-03-24 04:36:00|5611.6|5605.6|5612.6|5606.6|5612.6|5606.6|5610.7|5604.7|5
1616560570000|2021-03-24 04:36:10|5612.7|5606.7|5613.8|5607.8|5613.8|5607.8|5612.6|5606.6|3
1616560580000|2021-03-24 04:36:20|5613.7|5607.7|5613.4|5607.4|5613.7|5607.7|5613.3|5607.3|9
1616560590000|2021-03-24 04:36:30|5613.3|5607.3|5613.8|5607.8|5613.8|5607.8|5613.3|5607.3|2
1616560600000|2021-03-24 04:36:40|||||||||1
1616560630000|2021-03-24 04:37:10|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|0
1616560640000|2021-03-24 04:37:20|5613.8|5607.8|5612.3|5606.3|5613.8|5607.8|5612.3|5606.3|1
1616560650000|2021-03-24 04:37:30|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|0
1616560670000|2021-03-24 04:37:50|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1616560680000|2021-03-24 04:38:00|5612.4|5606.4|5612.3|5606.3|5612.4|5606.4|5612.3|5606.3|0
1616560720000|2021-03-24 04:38:40|5612.7|5606.7|5611.8|5605.8|5612.7|5606.7|5611.7|5605.7|1
1616560770000|2021-03-24 04:39:30|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|1
1616560790000|2021-03-24 04:39:50|||||||||1
1616560800000|2021-03-24 04:40:00|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|2
1616560810000|2021-03-24 04:40:10|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|4
1616560820000|2021-03-24 04:40:20|5611.2|5605.2|5610.4|5604.4|5611.2|5605.2|5610.4|5604.4|3
1616560830000|2021-03-24 04:40:30|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|0
1616560870000|2021-03-24 04:41:10|5609.7|5603.7|5610.3|5604.3|5610.3|5604.3|5609.7|5603.7|4
1616560890000|2021-03-24 04:41:30|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|0
1616560920000|2021-03-24 04:42:00|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|0
1616560950000|2021-03-24 04:42:30|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|5610.2|5604.2|0
1616560970000|2021-03-24 04:42:50|5611.2|5605.2|5613.6|5607.6|5613.6|5607.6|5611.2|5605.2|15
1616560980000|2021-03-24 04:43:00|5614.1|5608.1|5613.7|5607.7|5614.1|5608.1|5613.7|5607.7|5
1616561000000|2021-03-24 04:43:20|5613.2|5607.2|5612.7|5606.7|5613.2|5607.2|5612.7|5606.7|0
1616561010000|2021-03-24 04:43:30|5613.1|5607.1|5612.7|5606.7|5613.1|5607.1|5612.6|5606.6|0
1616561020000|2021-03-24 04:43:40|5612.8|5606.8|5613.2|5607.2|5613.2|5607.2|5612.8|5606.8|0
1616561030000|2021-03-24 04:43:50|5612.7|5606.7|5613.2|5607.2|5613.2|5607.2|5612.7|5606.7|1
1616561040000|2021-03-24 04:44:00|5612.7|5606.7|5613.2|5607.2|5613.2|5607.2|5612.7|5606.7|0
1616561050000|2021-03-24 04:44:10|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|2
1616561060000|2021-03-24 04:44:20|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|0
1616561070000|2021-03-24 04:44:30|5614.2|5608.2|5614.1|5608.1|5614.2|5608.2|5614.1|5608.1|2
1616561080000|2021-03-24 04:44:40|5612.5|5606.5|5612.6|5606.6|5612.6|5606.6|5612.5|5606.5|2
1616561100000|2021-03-24 04:45:00|5612.5|5606.5|5612.6|5606.6|5612.6|5606.6|5611.7|5605.7|2
1616561120000|2021-03-24 04:45:20|5612.5|5606.5|5612.7|5606.7|5612.7|5606.7|5612.5|5606.5|0
1616561130000|2021-03-24 04:45:30|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|0
1616561150000|2021-03-24 04:45:50|5612.7|5606.7|5613.6|5607.6|5613.7|5607.7|5612.7|5606.7|2
1616561160000|2021-03-24 04:46:00|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|0
1616561170000|2021-03-24 04:46:10|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|2
1616561180000|2021-03-24 04:46:20|5614.2|5608.2|5614.1|5608.1|5614.2|5608.2|5614.1|5608.1|0
1616561200000|2021-03-24 04:46:40|5613.7|5607.7|5614.1|5608.1|5614.1|5608.1|5613.7|5607.7|0
1616561210000|2021-03-24 04:46:50|5614.2|5608.2|5614.1|5608.1|5614.2|5608.2|5614.1|5608.1|0
1616561220000|2021-03-24 04:47:00|||||||||1
1616561270000|2021-03-24 04:47:50|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|2
1616561300000|2021-03-24 04:48:20|5614.1|5608.1|5613.7|5607.7|5614.1|5608.1|5613.7|5607.7|3
1616561340000|2021-03-24 04:49:00|5612.6|5606.6|5612.7|5606.7|5612.7|5606.7|5612.6|5606.6|0
1616561350000|2021-03-24 04:49:10|5613.1|5607.1|5613.7|5607.7|5613.7|5607.7|5613.1|5607.1|0
1616561360000|2021-03-24 04:49:20|5614.1|5608.1|5614.1|5608.1|5614.2|5608.2|5614.1|5608.1|4
1616561370000|2021-03-24 04:49:30|5613.9|5607.9|5612.7|5606.7|5613.9|5607.9|5612.7|5606.7|3
1616561410000|2021-03-24 04:50:10|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|0
1616561420000|2021-03-24 04:50:20|5613.2|5607.2|5613.7|5607.7|5613.7|5607.7|5613.2|5607.2|2
1616561440000|2021-03-24 04:50:40|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|1
1616561450000|2021-03-24 04:50:50|||||||||1
1616561510000|2021-03-24 04:51:50|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1616561530000|2021-03-24 04:52:10|5613.2|5607.2|5612.2|5606.2|5613.2|5607.2|5612.2|5606.2|2
1616561540000|2021-03-24 04:52:20|5612.6|5606.6|5612.7|5606.7|5612.7|5606.7|5612.6|5606.6|0
1616561550000|2021-03-24 04:52:30|5612.3|5606.3|5612.1|5606.1|5612.3|5606.3|5612.1|5606.1|0
1616561570000|2021-03-24 04:52:50|5612.2|5606.2|5613|5607|5613|5607|5612.2|5606.2|1
1616561580000|2021-03-24 04:53:00|5613.1|5607.1|5612.6|5606.6|5613.1|5607.1|5612.6|5606.6|3
1616561630000|2021-03-24 04:53:50|5614.2|5608.2|5613.6|5607.6|5614.2|5608.2|5613.6|5607.6|3
1616561640000|2021-03-24 04:54:00|5612.8|5606.8|5612.7|5606.7|5612.8|5606.8|5612.7|5606.7|0
1616561670000|2021-03-24 04:54:30|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|0
1616561680000|2021-03-24 04:54:40|5612.9|5606.9|5612.1|5606.1|5612.9|5606.9|5612.1|5606.1|1
1616561690000|2021-03-24 04:54:50|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5
1616561710000|2021-03-24 04:55:10|||||||||3
1616561730000|2021-03-24 04:55:30|||||||||1
1616561740000|2021-03-24 04:55:40|||||||||1
1616561760000|2021-03-24 04:56:00|||||||||1
1616561780000|2021-03-24 04:56:20|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|0
1616561820000|2021-03-24 04:57:00|5611.1|5605.1|5611.6|5605.6|5611.6|5605.6|5611.1|5605.1|1
1616561830000|2021-03-24 04:57:10|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|0
1616561860000|2021-03-24 04:57:40|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|5611.7|5605.7|0
1616561880000|2021-03-24 04:58:00|5612.2|5606.2|5611.2|5605.2|5612.2|5606.2|5611.2|5605.2|3
1616561900000|2021-03-24 04:58:20|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|0
1616561930000|2021-03-24 04:58:50|5611.2|5605.2|5610.8|5604.8|5611.2|5605.2|5610.8|5604.8|2
1616561940000|2021-03-24 04:59:00|||||||||1
1616561980000|2021-03-24 04:59:40|5610.9|5604.9|5609.2|5603.2|5610.9|5604.9|5609.1|5603.1|5
1616562000000|2021-03-24 05:00:00|5609.6|5603.6|5607.4|5601.4|5609.6|5603.6|5607.4|5601.4|7
1616562010000|2021-03-24 05:00:10|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|1
1616562020000|2021-03-24 05:00:20|5608.3|5602.3|5607.3|5601.3|5608.3|5602.3|5607.3|5601.3|4
1616562030000|2021-03-24 05:00:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|0
1616562040000|2021-03-24 05:00:40|5607.3|5601.3|5607.3|5601.3|5607.3|5601.3|5607.3|5601.3|0
1616562060000|2021-03-24 05:01:00|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|1
1616562100000|2021-03-24 05:01:40|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|1
1616562110000|2021-03-24 05:01:50|5608.7|5602.7|5609.2|5603.2|5609.2|5603.2|5608.7|5602.7|1
1616562120000|2021-03-24 05:02:00|5608.8|5602.8|5610.5|5604.5|5610.5|5604.5|5608.8|5602.8|6
1616562130000|2021-03-24 05:02:10|5610.4|5604.4|5609.5|5603.5|5610.4|5604.4|5609.5|5603.5|5
1616562150000|2021-03-24 05:02:30|5609.4|5603.4|5607.1|5601.1|5609.4|5603.4|5607.1|5601.1|3
1616562160000|2021-03-24 05:02:40|5607.7|5601.7|5608|5602|5608|5602|5607.6|5601.6|5
1616562190000|2021-03-24 05:03:10|5606|5600|5606|5600|5606|5600|5606|5600|4
1616562210000|2021-03-24 05:03:30|||||||||2
1616562220000|2021-03-24 05:03:40|5605.6|5599.6|5605.2|5599.2|5605.6|5599.6|5604.4|5598.4|10
1616562230000|2021-03-24 05:03:50|5605.4|5599.4|5607.1|5601.1|5607.1|5601.1|5605.4|5599.4|16
1616562240000|2021-03-24 05:04:00|5607.6|5601.6|5610.7|5604.7|5610.7|5604.7|5607.6|5601.6|13
1616562250000|2021-03-24 05:04:10|5610.3|5604.3|5609.8|5603.8|5610.3|5604.3|5609.8|5603.8|2
1616562260000|2021-03-24 05:04:20|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|0
1616562270000|2021-03-24 05:04:30|5609.5|5603.5|5609.3|5603.3|5609.5|5603.5|5609.3|5603.3|0
1616562280000|2021-03-24 05:04:40|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|2
1616562290000|2021-03-24 05:04:50|5608|5602|5607.9|5601.9|5608|5602|5607.9|5601.9|0
1616562300000|2021-03-24 05:05:00|5608.8|5602.8|5608.8|5602.8|5609.2|5603.2|5608.8|5602.8|8
1616562310000|2021-03-24 05:05:10|5608.9|5602.9|5608.8|5602.8|5608.9|5602.9|5608.8|5602.8|0
1616562320000|2021-03-24 05:05:20|5609|5603|5609.4|5603.4|5609.4|5603.4|5609|5603|1
1616562330000|2021-03-24 05:05:30|5609|5603|5608.9|5602.9|5609|5603|5608.9|5602.9|5
1616562340000|2021-03-24 05:05:40|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.4|5602.4|0
1616562350000|2021-03-24 05:05:50|5607.6|5601.6|5607.6|5601.6|5607.6|5601.6|5607.6|5601.6|1
1616562360000|2021-03-24 05:06:00|5608|5602|5608|5602|5608|5602|5608|5602|0
1616562370000|2021-03-24 05:06:10|5608.1|5602.1|5609|5603|5609|5603|5608.1|5602.1|3
1616562380000|2021-03-24 05:06:20|5609.5|5603.5|5611|5605|5611|5605|5609.5|5603.5|1
1616562390000|2021-03-24 05:06:30|5610.9|5604.9|5611|5605|5611|5605|5610.9|5604.9|0
1616562400000|2021-03-24 05:06:40|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|0
1616562410000|2021-03-24 05:06:50|5611|5605|5611.8|5605.8|5611.8|5605.8|5611|5605|1
1616562430000|2021-03-24 05:07:10|5612.2|5606.2|5613.7|5607.7|5613.8|5607.8|5612.2|5606.2|5
1616562440000|2021-03-24 05:07:20|5612.9|5606.9|5612.8|5606.8|5612.9|5606.9|5612.7|5606.7|0
1616562450000|2021-03-24 05:07:30|5612.7|5606.7|5613.2|5607.2|5613.2|5607.2|5612.7|5606.7|2
1616562460000|2021-03-24 05:07:40|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|0
1616562470000|2021-03-24 05:07:50|5613.2|5607.2|5613.8|5607.8|5613.8|5607.8|5613.2|5607.2|1
1616562490000|2021-03-24 05:08:10|5613.7|5607.7|5612.9|5606.9|5613.7|5607.7|5612.8|5606.8|2
1616562510000|2021-03-24 05:08:30|5613|5607|5613|5607|5613|5607|5613|5607|0
1616562530000|2021-03-24 05:08:50|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|0
1616562550000|2021-03-24 05:09:10|5613.3|5607.3|5613.4|5607.4|5613.4|5607.4|5613.3|5607.3|0
1616562560000|2021-03-24 05:09:20|5613.3|5607.3|5611.9|5605.9|5613.3|5607.3|5611.9|5605.9|2
1616562580000|2021-03-24 05:09:40|5612|5606|5612|5606|5612|5606|5612|5606|0
1616562600000|2021-03-24 05:10:00|5611.9|5605.9|5611.9|5605.9|5611.9|5605.9|5611.9|5605.9|0
1616562630000|2021-03-24 05:10:30|5612|5606|5612|5606|5612|5606|5612|5606|1
1616562670000|2021-03-24 05:11:10|5612.4|5606.4|5612|5606|5612.4|5606.4|5612|5606|1
1616562750000|2021-03-24 05:12:30|5612.5|5606.5|5613|5607|5613|5607|5612.5|5606.5|0
1616562760000|2021-03-24 05:12:40|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|0
1616562830000|2021-03-24 05:13:50|5613|5607|5613|5607|5613|5607|5613|5607|0
1616562900000|2021-03-24 05:15:00|5613.4|5607.4|5613.9|5607.9|5614.4|5608.4|5613.4|5607.4|9
1616562910000|2021-03-24 05:15:10|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|0
1616562920000|2021-03-24 05:15:20|5613.4|5607.4|5612.9|5606.9|5613.4|5607.4|5612.8|5606.8|1
1616562940000|2021-03-24 05:15:40|5613|5607|5612.4|5606.4|5613|5607|5612.4|5606.4|0
1616562950000|2021-03-24 05:15:50|5612.9|5606.9|5612.9|5606.9|5613|5607|5612.9|5606.9|0
1616563000000|2021-03-24 05:16:40|5613.3|5607.3|5612.8|5606.8|5613.3|5607.3|5612.8|5606.8|2
1616563020000|2021-03-24 05:17:00|5613.2|5607.2|5612.8|5606.8|5613.2|5607.2|5612.8|5606.8|1
1616563120000|2021-03-24 05:18:40|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|2
1616563130000|2021-03-24 05:18:50|5612.4|5606.4|5612|5606|5612.4|5606.4|5612|5606|2
1616563150000|2021-03-24 05:19:10|5611.9|5605.9|5612|5606|5612|5606|5611.9|5605.9|0
1616563190000|2021-03-24 05:19:50|5612.1|5606.1|5612|5606|5612.1|5606.1|5612|5606|0
1616563230000|2021-03-24 05:20:30|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|0
1616563240000|2021-03-24 05:20:40|5612.5|5606.5|5613|5607|5613|5607|5612.5|5606.5|4
1616563250000|2021-03-24 05:20:50|5612.9|5606.9|5611.2|5605.2|5612.9|5606.9|5611.2|5605.2|1
1616563270000|2021-03-24 05:21:10|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|5611.1|5605.1|0
1616563320000|2021-03-24 05:22:00|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|1
1616563330000|2021-03-24 05:22:10|5612.5|5606.5|5612.1|5606.1|5612.5|5606.5|5612.1|5606.1|0
1616563340000|2021-03-24 05:22:20|5612|5606|5612|5606|5612|5606|5612|5606|0
1616563360000|2021-03-24 05:22:40|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|0
1616563380000|2021-03-24 05:23:00|5612|5606|5612|5606|5612|5606|5612|5606|0
1616563460000|2021-03-24 05:24:20|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|0
1616563500000|2021-03-24 05:25:00|5612|5606|5612.1|5606.1|5612.1|5606.1|5612|5606|0
1616563510000|2021-03-24 05:25:10|5612|5606|5612|5606|5612|5606|5612|5606|0
1616563570000|2021-03-24 05:26:10|5612.1|5606.1|5613.9|5607.9|5613.9|5607.9|5612.1|5606.1|3
1616563600000|2021-03-24 05:26:40|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|0
1616563610000|2021-03-24 05:26:50|5614.2|5608.2|5613.8|5607.8|5614.2|5608.2|5613.8|5607.8|1
1616563630000|2021-03-24 05:27:10|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|1
1616563640000|2021-03-24 05:27:20|5613.5|5607.5|5611.9|5605.9|5613.5|5607.5|5611.9|5605.9|1
1616563650000|2021-03-24 05:27:30|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1616563680000|2021-03-24 05:28:00|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|0
1616563700000|2021-03-24 05:28:20|5612.9|5606.9|5613.9|5607.9|5613.9|5607.9|5612.9|5606.9|2
1616563710000|2021-03-24 05:28:30|5614.2|5608.2|5612.9|5606.9|5614.2|5608.2|5612.9|5606.9|1
1616563720000|2021-03-24 05:28:40|5613.7|5607.7|5613.8|5607.8|5613.8|5607.8|5613.7|5607.7|0
1616563750000|2021-03-24 05:29:10|5614|5608|5618.7|5612.7|5618.8|5612.8|5614|5608|19
1616563780000|2021-03-24 05:29:40|5618.8|5612.8|5618.7|5612.7|5618.8|5612.8|5618.7|5612.7|2
1616563800000|2021-03-24 05:30:00|5619.1|5613.1|5617.6|5611.6|5619.1|5613.1|5617.6|5611.6|8
1616563810000|2021-03-24 05:30:10|5617.9|5611.9|5617.9|5611.9|5617.9|5611.9|5617.9|5611.9|0
1616563840000|2021-03-24 05:30:40|5617|5611|5614.7|5608.7|5617|5611|5614.7|5608.7|53
1616563850000|2021-03-24 05:30:50|5615.2|5609.2|5614.4|5608.4|5615.2|5609.2|5614.2|5608.2|5
1616563860000|2021-03-24 05:31:00|5614.8|5608.8|5615.4|5609.4|5615.5|5609.5|5614.3|5608.3|1
1616563870000|2021-03-24 05:31:10|5615.2|5609.2|5619.2|5613.2|5619.2|5613.2|5615.2|5609.2|2
1616563880000|2021-03-24 05:31:20|5618.6|5612.6|5619.6|5613.6|5620|5614|5618.6|5612.6|6
1616563890000|2021-03-24 05:31:30|5620|5614|5621.4|5615.4|5621.8|5615.8|5620|5614|1
1616563900000|2021-03-24 05:31:40|5621|5615|5622.3|5616.3|5622.3|5616.3|5620.8|5614.8|0
1616563910000|2021-03-24 05:31:50|5621.9|5615.9|5621.3|5615.3|5621.9|5615.9|5621.3|5615.3|0
1616563920000|2021-03-24 05:32:00|5621.4|5615.4|5622.3|5616.3|5622.3|5616.3|5620.8|5614.8|1
1616563930000|2021-03-24 05:32:10|5621.3|5615.3|5624.1|5618.1|5624.1|5618.1|5621.3|5615.3|4
1616563940000|2021-03-24 05:32:20|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|0
1616563950000|2021-03-24 05:32:30|5624.1|5618.1|5623.6|5617.6|5624.1|5618.1|5623.6|5617.6|0
1616563970000|2021-03-24 05:32:50|5623.2|5617.2|5623.1|5617.1|5623.2|5617.2|5623.1|5617.1|0
1616563980000|2021-03-24 05:33:00|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|0
1616564010000|2021-03-24 05:33:30|5622.8|5616.8|5623.2|5617.2|5623.2|5617.2|5622.8|5616.8|2
1616564020000|2021-03-24 05:33:40|5623.3|5617.3|5624.4|5618.4|5624.4|5618.4|5623.3|5617.3|7
1616564050000|2021-03-24 05:34:10|5625.2|5619.2|5624|5618|5625.2|5619.2|5624|5618|2
1616564060000|2021-03-24 05:34:20|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1616564070000|2021-03-24 05:34:30|5624.6|5618.6|5624.2|5618.2|5624.6|5618.6|5624.2|5618.2|1
1616564080000|2021-03-24 05:34:40|5624.7|5618.7|5625.3|5619.3|5625.3|5619.3|5624.7|5618.7|0
1616564090000|2021-03-24 05:34:50|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1616564100000|2021-03-24 05:35:00|5625.3|5619.3|5625.1|5619.1|5625.3|5619.3|5625.1|5619.1|0
1616564110000|2021-03-24 05:35:10|5624.1|5618.1|5622.9|5616.9|5624.2|5618.2|5622.8|5616.8|7
1616564120000|2021-03-24 05:35:20|5622.4|5616.4|5619.9|5613.9|5622.4|5616.4|5619.8|5613.8|1
1616564130000|2021-03-24 05:35:30|5620|5614|5619.8|5613.8|5621.3|5615.3|5619.8|5613.8|1
1616564140000|2021-03-24 05:35:40|5620.3|5614.3|5620.8|5614.8|5620.8|5614.8|5620.3|5614.3|0
1616564150000|2021-03-24 05:35:50|5621.3|5615.3|5623.8|5617.8|5623.8|5617.8|5621.3|5615.3|6
1616564160000|2021-03-24 05:36:00|5623.7|5617.7|5623.6|5617.6|5623.7|5617.7|5623.6|5617.6|0
1616564170000|2021-03-24 05:36:10|5623.7|5617.7|5623.8|5617.8|5623.8|5617.8|5623.7|5617.7|0
1616564190000|2021-03-24 05:36:30|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1616564200000|2021-03-24 05:36:40|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|0
1616564220000|2021-03-24 05:37:00|5623.4|5617.4|5620.3|5614.3|5623.4|5617.4|5620.2|5614.2|1
1616564230000|2021-03-24 05:37:10|5620.4|5614.4|5620.9|5614.9|5621|5615|5620.4|5614.4|0
1616564240000|2021-03-24 05:37:20|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|0
1616564250000|2021-03-24 05:37:30|5621|5615|5621.4|5615.4|5621.4|5615.4|5621|5615|1
1616564260000|2021-03-24 05:37:40|5622|5616|5621.6|5615.6|5622|5616|5621.6|5615.6|1
1616564270000|2021-03-24 05:37:50|5620.6|5614.6|5620.6|5614.6|5620.6|5614.6|5620.5|5614.5|0
1616564290000|2021-03-24 05:38:10|5620.4|5614.4|5618.8|5612.8|5620.4|5614.4|5618.5|5612.5|5
1616564300000|2021-03-24 05:38:20|5619.2|5613.2|5619.2|5613.2|5619.6|5613.6|5619.1|5613.1|1
1616564310000|2021-03-24 05:38:30|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|0
1616564320000|2021-03-24 05:38:40|5618.7|5612.7|5618.7|5612.7|5619.1|5613.1|5618.7|5612.7|1
1616564330000|2021-03-24 05:38:50|5617.6|5611.6|5617.8|5611.8|5617.9|5611.9|5617.5|5611.5|1
1616564340000|2021-03-24 05:39:00|5617.7|5611.7|5618.6|5612.6|5618.6|5612.6|5617.7|5611.7|0
1616564350000|2021-03-24 05:39:10|5618.8|5612.8|5617.8|5611.8|5618.8|5612.8|5617.8|5611.8|0
1616564360000|2021-03-24 05:39:20|5618.1|5612.1|5617.8|5611.8|5618.1|5612.1|5617.3|5611.3|1
1616564370000|2021-03-24 05:39:30|5617.9|5611.9|5618.4|5612.4|5618.4|5612.4|5617.9|5611.9|0
1616564380000|2021-03-24 05:39:40|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|0
1616564390000|2021-03-24 05:39:50|5618.4|5612.4|5617.8|5611.8|5618.4|5612.4|5617.4|5611.4|1
1616564400000|2021-03-24 05:40:00|5617.4|5611.4|5617.3|5611.3|5617.4|5611.4|5617.3|5611.3|0
1616564410000|2021-03-24 05:40:10|5617.7|5611.7|5617.4|5611.4|5617.8|5611.8|5617.4|5611.4|0
1616564420000|2021-03-24 05:40:20|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|5617.8|5611.8|0
1616564430000|2021-03-24 05:40:30|5617.9|5611.9|5618.3|5612.3|5619.3|5613.3|5617.9|5611.9|10
1616564450000|2021-03-24 05:40:50|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|0
1616564460000|2021-03-24 05:41:00|5619.3|5613.3|5618.8|5612.8|5619.3|5613.3|5618.8|5612.8|0
1616564470000|2021-03-24 05:41:10|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.8|5612.8|0
1616564480000|2021-03-24 05:41:20|5619.3|5613.3|5618.9|5612.9|5619.3|5613.3|5618.9|5612.9|1
1616564490000|2021-03-24 05:41:30|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|0
1616564510000|2021-03-24 05:41:50|5618.7|5612.7|5618.9|5612.9|5618.9|5612.9|5618.7|5612.7|0
1616564520000|2021-03-24 05:42:00|5618.8|5612.8|5620.5|5614.5|5620.5|5614.5|5618.8|5612.8|1
1616564530000|2021-03-24 05:42:10|5620.4|5614.4|5623.8|5617.8|5623.8|5617.8|5620.4|5614.4|8
1616564540000|2021-03-24 05:42:20|5623.7|5617.7|5622.3|5616.3|5623.7|5617.7|5622.3|5616.3|0
1616564550000|2021-03-24 05:42:30|5622.2|5616.2|5622.4|5616.4|5622.8|5616.8|5622.2|5616.2|0
1616564570000|2021-03-24 05:42:50|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|1
1616564580000|2021-03-24 05:43:00|5623.8|5617.8|5623.8|5617.8|5624.3|5618.3|5623.8|5617.8|1
1616564590000|2021-03-24 05:43:10|5624.1|5618.1|5623.1|5617.1|5624.1|5618.1|5623.1|5617.1|1
1616564600000|2021-03-24 05:43:20|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|2
1616564610000|2021-03-24 05:43:30|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|0
1616564620000|2021-03-24 05:43:40|5623|5617|5622.6|5616.6|5623.1|5617.1|5622.6|5616.6|0
1616564640000|2021-03-24 05:44:00|5623|5617|5622.1|5616.1|5623|5617|5622.1|5616.1|1
1616564670000|2021-03-24 05:44:30|5621.7|5615.7|5621.6|5615.6|5621.7|5615.7|5621.5|5615.5|1
1616564680000|2021-03-24 05:44:40|5621.5|5615.5|5621.7|5615.7|5621.7|5615.7|5621.5|5615.5|0
1616564700000|2021-03-24 05:45:00|5621.3|5615.3|5620.7|5614.7|5621.3|5615.3|5620.7|5614.7|0
1616564710000|2021-03-24 05:45:10|5620.3|5614.3|5620.2|5614.2|5620.7|5614.7|5620.2|5614.2|1
1616564720000|2021-03-24 05:45:20|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|0
1616564730000|2021-03-24 05:45:30|5619.9|5613.9|5619.2|5613.2|5619.9|5613.9|5619.2|5613.2|1
1616564740000|2021-03-24 05:45:40|5619.6|5613.6|5619.7|5613.7|5619.7|5613.7|5619.6|5613.6|0
1616564750000|2021-03-24 05:45:50|5619.3|5613.3|5619.7|5613.7|5619.7|5613.7|5619.3|5613.3|1
1616564770000|2021-03-24 05:46:10|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|0
1616564780000|2021-03-24 05:46:20|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|0
1616564790000|2021-03-24 05:46:30|5620.1|5614.1|5619.3|5613.3|5620.1|5614.1|5619.3|5613.3|3
1616564800000|2021-03-24 05:46:40|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|0
1616564820000|2021-03-24 05:47:00|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|0
1616564830000|2021-03-24 05:47:10|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|0
1616564870000|2021-03-24 05:47:50|5619.8|5613.8|5620.7|5614.7|5620.7|5614.7|5619.8|5613.8|6
1616564880000|2021-03-24 05:48:00|5621.1|5615.1|5621.1|5615.1|5621.1|5615.1|5621.1|5615.1|0
1616564890000|2021-03-24 05:48:10|5621.6|5615.6|5622.3|5616.3|5622.9|5616.9|5621.6|5615.6|1
1616564900000|2021-03-24 05:48:20|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|0
1616564950000|2021-03-24 05:49:10|5622.3|5616.3|5621.3|5615.3|5622.4|5616.4|5621.3|5615.3|1
1616564960000|2021-03-24 05:49:20|5621.6|5615.6|5622|5616|5622|5616|5621.6|5615.6|2
1616564970000|2021-03-24 05:49:30|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|5621.9|5615.9|0
1616564980000|2021-03-24 05:49:40|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|0
1616564990000|2021-03-24 05:49:50|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|0
1616565000000|2021-03-24 05:50:00|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|0
1616565010000|2021-03-24 05:50:10|5622.3|5616.3|5621.9|5615.9|5622.3|5616.3|5621.9|5615.9|0
1616565020000|2021-03-24 05:50:20|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|3
1616565030000|2021-03-24 05:50:30|5625.1|5619.1|5624.1|5618.1|5625.1|5619.1|5624.1|5618.1|1
1616565040000|2021-03-24 05:50:40|5623.6|5617.6|5623.1|5617.1|5623.6|5617.6|5623.1|5617.1|8
1616565050000|2021-03-24 05:50:50|5622.8|5616.8|5622.4|5616.4|5622.8|5616.8|5622.4|5616.4|0
1616565060000|2021-03-24 05:51:00|5622.3|5616.3|5625.9|5619.9|5625.9|5619.9|5621.5|5615.5|4
1616565070000|2021-03-24 05:51:10|5625.5|5619.5|5624.5|5618.5|5625.5|5619.5|5624.5|5618.5|4
1616565080000|2021-03-24 05:51:20|5624.1|5618.1|5624|5618|5624.1|5618.1|5624|5618|0
1616565110000|2021-03-24 05:51:50|5623.6|5617.6|5623.5|5617.5|5623.6|5617.6|5623.5|5617.5|0
1616565120000|2021-03-24 05:52:00|5623.1|5617.1|5621.7|5615.7|5623.1|5617.1|5621.7|5615.7|3
1616565130000|2021-03-24 05:52:10|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|14
1616565140000|2021-03-24 05:52:20|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|1
1616565150000|2021-03-24 05:52:30|5624.4|5618.4|5623.8|5617.8|5624.4|5618.4|5623.8|5617.8|1
1616565170000|2021-03-24 05:52:50|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|0
1616565180000|2021-03-24 05:53:00|5623.8|5617.8|5623.7|5617.7|5623.8|5617.8|5623.7|5617.7|0
1616565190000|2021-03-24 05:53:10|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|1
1616565220000|2021-03-24 05:53:40|5623.4|5617.4|5623.3|5617.3|5623.4|5617.4|5623.3|5617.3|0
1616565230000|2021-03-24 05:53:50|5623|5617|5623|5617|5623|5617|5623|5617|0
1616565250000|2021-03-24 05:54:10|5622.8|5616.8|5621.9|5615.9|5622.8|5616.8|5621.9|5615.9|13
1616565270000|2021-03-24 05:54:30|5621.5|5615.5|5621.4|5615.4|5621.5|5615.5|5621.4|5615.4|0
1616565280000|2021-03-24 05:54:40|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|0
1616565290000|2021-03-24 05:54:50|5621|5615|5619.5|5613.5|5621|5615|5619.5|5613.5|1
1616565330000|2021-03-24 05:55:30|5618.6|5612.6|5618.7|5612.7|5618.7|5612.7|5618.3|5612.3|1
1616565340000|2021-03-24 05:55:40|5618.3|5612.3|5618.7|5612.7|5618.7|5612.7|5618.3|5612.3|1
1616565370000|2021-03-24 05:56:10|5619.2|5613.2|5619.7|5613.7|5619.7|5613.7|5619.2|5613.2|0
1616565410000|2021-03-24 05:56:50|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|1
1616565440000|2021-03-24 05:57:20|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|0
1616565450000|2021-03-24 05:57:30|5619.5|5613.5|5619.1|5613.1|5619.5|5613.5|5619.1|5613.1|2
1616565460000|2021-03-24 05:57:40|5619.4|5613.4|5619.8|5613.8|5619.8|5613.8|5619.2|5613.2|0
1616565470000|2021-03-24 05:57:50|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|0
1616565480000|2021-03-24 05:58:00|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|0
1616565490000|2021-03-24 05:58:10|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|0
1616565540000|2021-03-24 05:59:00|5618.6|5612.6|5618.2|5612.2|5618.6|5612.6|5618.2|5612.2|0
1616565550000|2021-03-24 05:59:10|5618.7|5612.7|5619.7|5613.7|5619.7|5613.7|5618.7|5612.7|0
1616565560000|2021-03-24 05:59:20|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|0
1616565580000|2021-03-24 05:59:40|5619.2|5613.2|5619.7|5613.7|5619.7|5613.7|5619.2|5613.2|0
1616565590000|2021-03-24 05:59:50|5620.2|5614.2|5619.7|5613.7|5620.2|5614.2|5619.7|5613.7|0
1616565600000|2021-03-24 06:00:00|5620.1|5614.1|5621.1|5615.1|5621.1|5615.1|5620.1|5614.1|0
1616565620000|2021-03-24 06:00:20|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|2
1616565630000|2021-03-24 06:00:30|5620.1|5614.1|5618.8|5612.8|5620.2|5614.2|5618.8|5612.8|2
1616565640000|2021-03-24 06:00:40|5618.9|5612.9|5619.3|5613.3|5619.3|5613.3|5618.9|5612.9|0
1616565680000|2021-03-24 06:01:20|5619.7|5613.7|5620.9|5614.9|5620.9|5614.9|5619.7|5613.7|0
1616565690000|2021-03-24 06:01:30|5620.8|5614.8|5618.9|5612.9|5620.8|5614.8|5618.9|5612.9|1
1616565700000|2021-03-24 06:01:40|5619.3|5613.3|5619.5|5613.5|5619.5|5613.5|5619.3|5613.3|0
1616565710000|2021-03-24 06:01:50|5620|5614|5619.6|5613.6|5620|5614|5619.6|5613.6|0
1616565720000|2021-03-24 06:02:00|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|0
1616565730000|2021-03-24 06:02:10|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|0
1616565740000|2021-03-24 06:02:20|5620.8|5614.8|5620.1|5614.1|5620.8|5614.8|5620.1|5614.1|0
1616565750000|2021-03-24 06:02:30|5620.2|5614.2|5622|5616|5622|5616|5620.2|5614.2|3
1616565760000|2021-03-24 06:02:40|5622.1|5616.1|5621.1|5615.1|5622.1|5616.1|5621.1|5615.1|1
1616565770000|2021-03-24 06:02:50|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|0
1616565780000|2021-03-24 06:03:00|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|0
1616565790000|2021-03-24 06:03:10|5623.1|5617.1|5623.2|5617.2|5623.2|5617.2|5623.1|5617.1|9
1616565810000|2021-03-24 06:03:30|5622.6|5616.6|5622.2|5616.2|5622.6|5616.6|5622.2|5616.2|1
1616565820000|2021-03-24 06:03:40|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|0
1616565840000|2021-03-24 06:04:00|5622.5|5616.5|5622.4|5616.4|5622.5|5616.5|5622.4|5616.4|0
1616565850000|2021-03-24 06:04:10|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|0
1616565860000|2021-03-24 06:04:20|5621.5|5615.5|5621.4|5615.4|5621.9|5615.9|5621.4|5615.4|2
1616565870000|2021-03-24 06:04:30|5621.9|5615.9|5621.9|5615.9|5622|5616|5621.9|5615.9|0
1616565880000|2021-03-24 06:04:40|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|0
1616565890000|2021-03-24 06:04:50|5620.6|5614.6|5620.6|5614.6|5620.6|5614.6|5620.6|5614.6|1
1616565900000|2021-03-24 06:05:00|5621.1|5615.1|5623.8|5617.8|5623.8|5617.8|5621.1|5615.1|3
1616565930000|2021-03-24 06:05:30|5623.9|5617.9|5624.4|5618.4|5624.4|5618.4|5623.9|5617.9|0
1616565960000|2021-03-24 06:06:00|5624.8|5618.8|5624.9|5618.9|5624.9|5618.9|5624.7|5618.7|0
1616565970000|2021-03-24 06:06:10|5624.8|5618.8|5623|5617|5624.8|5618.8|5623|5617|1
1616565980000|2021-03-24 06:06:20|5622.8|5616.8|5622.9|5616.9|5622.9|5616.9|5622.8|5616.8|0
1616565990000|2021-03-24 06:06:30|5623|5617|5624.4|5618.4|5624.4|5618.4|5623|5617|1
1616566000000|2021-03-24 06:06:40|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|0
1616566050000|2021-03-24 06:07:30|5624.1|5618.1|5623.7|5617.7|5624.1|5618.1|5623.7|5617.7|0
1616566090000|2021-03-24 06:08:10|5623.8|5617.8|5623.7|5617.7|5623.8|5617.8|5623.7|5617.7|0
1616566100000|2021-03-24 06:08:20|5623.8|5617.8|5624.8|5618.8|5624.8|5618.8|5623.8|5617.8|0
1616566110000|2021-03-24 06:08:30|5625.2|5619.2|5625.7|5619.7|5625.7|5619.7|5625.2|5619.2|0
1616566120000|2021-03-24 06:08:40|5625.6|5619.6|5625.7|5619.7|5626.2|5620.2|5625.6|5619.6|0
1616566160000|2021-03-24 06:09:20|5625.5|5619.5|5624.7|5618.7|5625.5|5619.5|5624.7|5618.7|2
1616566180000|2021-03-24 06:09:40|5624.6|5618.6|5625.1|5619.1|5625.1|5619.1|5624.6|5618.6|0
1616566210000|2021-03-24 06:10:10|5624.2|5618.2|5624.1|5618.1|5624.2|5618.2|5624.1|5618.1|1
1616566220000|2021-03-24 06:10:20|5624.7|5618.7|5624.2|5618.2|5624.7|5618.7|5624.2|5618.2|0
1616566230000|2021-03-24 06:10:30|5624.1|5618.1|5623.6|5617.6|5624.1|5618.1|5623.6|5617.6|0
1616566240000|2021-03-24 06:10:40|5624|5618|5624.1|5618.1|5624.1|5618.1|5624|5618|0
1616566250000|2021-03-24 06:10:50|5622.4|5616.4|5622.7|5616.7|5623.2|5617.2|5622.2|5616.2|10
1616566260000|2021-03-24 06:11:00|5622.6|5616.6|5624.6|5618.6|5624.6|5618.6|5622.6|5616.6|1
1616566270000|2021-03-24 06:11:10|5624.2|5618.2|5624.1|5618.1|5624.6|5618.6|5624.1|5618.1|0
1616566280000|2021-03-24 06:11:20|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1616566290000|2021-03-24 06:11:30|5624.7|5618.7|5624.2|5618.2|5624.7|5618.7|5624.2|5618.2|0
1616566300000|2021-03-24 06:11:40|5624.6|5618.6|5624.6|5618.6|5624.7|5618.7|5624.6|5618.6|0
1616566320000|2021-03-24 06:12:00|5625|5619|5623.8|5617.8|5625|5619|5623.8|5617.8|2
1616566330000|2021-03-24 06:12:10|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.8|5616.8|0
1616566340000|2021-03-24 06:12:20|5623.4|5617.4|5624.2|5618.2|5624.7|5618.7|5623.4|5617.4|3
1616566360000|2021-03-24 06:12:40|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|0
1616566390000|2021-03-24 06:13:10|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|5623.7|5617.7|0
1616566430000|2021-03-24 06:13:50|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|0
1616566440000|2021-03-24 06:14:00|5623.9|5617.9|5625.2|5619.2|5625.2|5619.2|5623.9|5617.9|1
1616566450000|2021-03-24 06:14:10|5624.8|5618.8|5624.7|5618.7|5624.8|5618.8|5624.6|5618.6|0
1616566470000|2021-03-24 06:14:30|5625.2|5619.2|5626.6|5620.6|5626.6|5620.6|5625.2|5619.2|2
1616566480000|2021-03-24 06:14:40|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|5626.9|5620.9|0
1616566490000|2021-03-24 06:14:50|5626.5|5620.5|5625.8|5619.8|5626.5|5620.5|5625.8|5619.8|0
1616566500000|2021-03-24 06:15:00|5625.7|5619.7|5624.8|5618.8|5625.7|5619.7|5624.8|5618.8|0
1616566510000|2021-03-24 06:15:10|5625.7|5619.7|5625.8|5619.8|5625.8|5619.8|5625.7|5619.7|1
1616566520000|2021-03-24 06:15:20|5625.4|5619.4|5624.8|5618.8|5625.4|5619.4|5624.8|5618.8|0
1616566540000|2021-03-24 06:15:40|5625.6|5619.6|5625.8|5619.8|5625.8|5619.8|5625.6|5619.6|0
1616566550000|2021-03-24 06:15:50|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|1
1616566560000|2021-03-24 06:16:00|5627.2|5621.2|5626.2|5620.2|5627.4|5621.4|5626.2|5620.2|4
1616566570000|2021-03-24 06:16:10|5626.1|5620.1|5626.6|5620.6|5626.6|5620.6|5626.1|5620.1|0
1616566590000|2021-03-24 06:16:30|5626.7|5620.7|5626.3|5620.3|5626.7|5620.7|5626.3|5620.3|0
1616566600000|2021-03-24 06:16:40|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|1
1616566610000|2021-03-24 06:16:50|5626.6|5620.6|5628.5|5622.5|5628.5|5622.5|5626.6|5620.6|5
1616566620000|2021-03-24 06:17:00|5627.7|5621.7|5628.6|5622.6|5628.6|5622.6|5627.7|5621.7|3
1616566630000|2021-03-24 06:17:10|5629|5623|5630.6|5624.6|5630.6|5624.6|5629|5623|9
1616566640000|2021-03-24 06:17:20|5631|5625|5631.4|5625.4|5631.5|5625.5|5630.5|5624.5|0
1616566650000|2021-03-24 06:17:30|5631|5625|5630.6|5624.6|5631.4|5625.4|5630.6|5624.6|1
1616566660000|2021-03-24 06:17:40|5631|5625|5631|5625|5631|5625|5631|5625|1
1616566670000|2021-03-24 06:17:50|5631.9|5625.9|5630.9|5624.9|5631.9|5625.9|5630.9|5624.9|4
1616566680000|2021-03-24 06:18:00|5631|5625|5631.4|5625.4|5631.4|5625.4|5631|5625|0
1616566690000|2021-03-24 06:18:10|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|0
1616566700000|2021-03-24 06:18:20|5632|5626|5632.5|5626.5|5632.5|5626.5|5632|5626|0
1616566710000|2021-03-24 06:18:30|5633|5627|5632.6|5626.6|5633|5627|5632.6|5626.6|1
1616566720000|2021-03-24 06:18:40|5632.2|5626.2|5631.6|5625.6|5632.2|5626.2|5631.6|5625.6|1
1616566750000|2021-03-24 06:19:10|5631.2|5625.2|5630.8|5624.8|5631.2|5625.2|5630.8|5624.8|1
1616566760000|2021-03-24 06:19:20|5630.6|5624.6|5628.8|5622.8|5630.6|5624.6|5628.8|5622.8|5
1616566770000|2021-03-24 06:19:30|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1616566780000|2021-03-24 06:19:40|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|0
1616566790000|2021-03-24 06:19:50|5629.2|5623.2|5630.4|5624.4|5630.8|5624.8|5629.2|5623.2|0
1616566800000|2021-03-24 06:20:00|5630.2|5624.2|5631|5625|5631|5625|5630.2|5624.2|1
1616566810000|2021-03-24 06:20:10|5630.6|5624.6|5631.4|5625.4|5631.4|5625.4|5630.6|5624.6|0
1616566820000|2021-03-24 06:20:20|5631.3|5625.3|5629.9|5623.9|5631.4|5625.4|5629.9|5623.9|2
1616566840000|2021-03-24 06:20:40|5630.1|5624.1|5629.7|5623.7|5630.2|5624.2|5629.7|5623.7|0
1616566850000|2021-03-24 06:20:50|5630.5|5624.5|5629.5|5623.5|5630.5|5624.5|5628.6|5622.6|6
1616566860000|2021-03-24 06:21:00|5629.4|5623.4|5628.7|5622.7|5629.4|5623.4|5628.7|5622.7|0
1616566870000|2021-03-24 06:21:10|5629.1|5623.1|5628.3|5622.3|5629.2|5623.2|5628.3|5622.3|1
1616566880000|2021-03-24 06:21:20|5627.9|5621.9|5627.4|5621.4|5627.9|5621.9|5627.4|5621.4|0
1616566890000|2021-03-24 06:21:30|5627.8|5621.8|5627.2|5621.2|5628.2|5622.2|5627.2|5621.2|0
1616566900000|2021-03-24 06:21:40|5627|5621|5627|5621|5627|5621|5627|5621|0
1616566910000|2021-03-24 06:21:50|5627.4|5621.4|5627.4|5621.4|5627.4|5621.4|5627.4|5621.4|1
1616566920000|2021-03-24 06:22:00|5627.8|5621.8|5628.4|5622.4|5628.4|5622.4|5627.8|5621.8|0
1616566930000|2021-03-24 06:22:10|5627.4|5621.4|5627.8|5621.8|5627.8|5621.8|5627.4|5621.4|1
1616566940000|2021-03-24 06:22:20|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1616566950000|2021-03-24 06:22:30|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616566960000|2021-03-24 06:22:40|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1616566980000|2021-03-24 06:23:00|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616567000000|2021-03-24 06:23:20|5627.3|5621.3|5627.8|5621.8|5627.8|5621.8|5627.3|5621.3|0
1616567020000|2021-03-24 06:23:40|5627.7|5621.7|5627.8|5621.8|5627.8|5621.8|5627.7|5621.7|0
1616567040000|2021-03-24 06:24:00|5628.2|5622.2|5628.3|5622.3|5628.3|5622.3|5627.8|5621.8|1
1616567050000|2021-03-24 06:24:10|5628.7|5622.7|5629.4|5623.4|5629.4|5623.4|5628.3|5622.3|1
1616567060000|2021-03-24 06:24:20|5629.3|5623.3|5628.9|5622.9|5629.3|5623.3|5627.7|5621.7|2
1616567070000|2021-03-24 06:24:30|5629|5623|5629|5623|5629|5623|5629|5623|0
1616567080000|2021-03-24 06:24:40|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1616567100000|2021-03-24 06:25:00|5629|5623|5628.9|5622.9|5629|5623|5628.9|5622.9|0
1616567110000|2021-03-24 06:25:10|5629|5623|5628.9|5622.9|5629|5623|5628.9|5622.9|0
1616567130000|2021-03-24 06:25:30|5629|5623|5628.5|5622.5|5629|5623|5628.5|5622.5|0
1616567140000|2021-03-24 06:25:40|5629|5623|5629|5623|5629|5623|5629|5623|0
1616567150000|2021-03-24 06:25:50|5628.5|5622.5|5627.9|5621.9|5628.5|5622.5|5627.9|5621.9|0
1616567160000|2021-03-24 06:26:00|5628|5622|5628|5622|5628.9|5622.9|5628|5622|0
1616567170000|2021-03-24 06:26:10|5628.4|5622.4|5628.9|5622.9|5629.4|5623.4|5628.4|5622.4|1
1616567180000|2021-03-24 06:26:20|5629.3|5623.3|5629.4|5623.4|5629.4|5623.4|5629.3|5623.3|0
1616567220000|2021-03-24 06:27:00|5629|5623|5629.4|5623.4|5629.4|5623.4|5629|5623|0
1616567230000|2021-03-24 06:27:10|5629.9|5623.9|5629.8|5623.8|5630|5624|5629.8|5623.8|0
1616567240000|2021-03-24 06:27:20|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1616567250000|2021-03-24 06:27:30|5628.5|5622.5|5629.8|5623.8|5629.8|5623.8|5628.5|5622.5|1
1616567270000|2021-03-24 06:27:50|5630|5624|5630|5624|5630|5624|5630|5624|0
1616567280000|2021-03-24 06:28:00|5630.9|5624.9|5630|5624|5631|5625|5630|5624|5
1616567290000|2021-03-24 06:28:10|5629.9|5623.9|5629.8|5623.8|5629.9|5623.9|5629.8|5623.8|0
1616567300000|2021-03-24 06:28:20|5629.3|5623.3|5628.9|5622.9|5629.3|5623.3|5628.9|5622.9|1
1616567310000|2021-03-24 06:28:30|5629|5623|5630.3|5624.3|5630.3|5624.3|5629|5623|0
1616567330000|2021-03-24 06:28:50|5630.8|5624.8|5631|5625|5631.4|5625.4|5630.8|5624.8|0
1616567340000|2021-03-24 06:29:00|5631.4|5625.4|5631|5625|5631.4|5625.4|5631|5625|0
1616567350000|2021-03-24 06:29:10|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|0
1616567370000|2021-03-24 06:29:30|5631.4|5625.4|5631|5625|5631.4|5625.4|5631|5625|0
1616567390000|2021-03-24 06:29:50|5630.9|5624.9|5630.9|5624.9|5631|5625|5630.9|5624.9|0
1616567400000|2021-03-24 06:30:00|5631|5625|5632.4|5626.4|5632.4|5626.4|5631|5625|5
1616567410000|2021-03-24 06:30:10|5633.9|5627.9|5633.8|5627.8|5633.9|5627.9|5633.8|5627.8|13
1616567420000|2021-03-24 06:30:20|5634.2|5628.2|5632.9|5626.9|5634.2|5628.2|5632.9|5626.9|2
1616567430000|2021-03-24 06:30:30|5633|5627|5633|5627|5633|5627|5633|5627|0
1616567450000|2021-03-24 06:30:50|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|1
1616567460000|2021-03-24 06:31:00|5634|5628|5632.9|5626.9|5634.4|5628.4|5632.9|5626.9|2
1616567470000|2021-03-24 06:31:10|5632.5|5626.5|5632.8|5626.8|5632.8|5626.8|5632.3|5626.3|0
1616567480000|2021-03-24 06:31:20|5632.4|5626.4|5632.9|5626.9|5632.9|5626.9|5632.4|5626.4|0
1616567490000|2021-03-24 06:31:30|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633|5627|1
1616567510000|2021-03-24 06:31:50|5633.7|5627.7|5632.7|5626.7|5633.7|5627.7|5632.3|5626.3|10
1616567520000|2021-03-24 06:32:00|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|0
1616567530000|2021-03-24 06:32:10|5633.2|5627.2|5632.7|5626.7|5633.2|5627.2|5632.7|5626.7|0
1616567540000|2021-03-24 06:32:20|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|5632.8|5626.8|0
1616567560000|2021-03-24 06:32:40|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|1
1616567570000|2021-03-24 06:32:50|5633.2|5627.2|5632.8|5626.8|5633.2|5627.2|5632.8|5626.8|1
1616567580000|2021-03-24 06:33:00|5633.2|5627.2|5633.8|5627.8|5633.8|5627.8|5633.2|5627.2|0
1616567600000|2021-03-24 06:33:20|5634.3|5628.3|5634.8|5628.8|5634.8|5628.8|5634.3|5628.3|6
1616567610000|2021-03-24 06:33:30|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|0
1616567620000|2021-03-24 06:33:40|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1616567630000|2021-03-24 06:33:50|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|0
1616567660000|2021-03-24 06:34:20|5634.8|5628.8|5633.8|5627.8|5634.8|5628.8|5633.8|5627.8|2
1616567670000|2021-03-24 06:34:30|5633.4|5627.4|5634.3|5628.3|5634.3|5628.3|5633.4|5627.4|0
1616567680000|2021-03-24 06:34:40|5633.9|5627.9|5633.8|5627.8|5633.9|5627.9|5633.8|5627.8|0
1616567690000|2021-03-24 06:34:50|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1616567700000|2021-03-24 06:35:00|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1616567710000|2021-03-24 06:35:10|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|1
1616567720000|2021-03-24 06:35:20|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1616567730000|2021-03-24 06:35:30|5634.8|5628.8|5635.2|5629.2|5635.2|5629.2|5634.8|5628.8|0
1616567740000|2021-03-24 06:35:40|5635|5629|5633.8|5627.8|5635|5629|5633.7|5627.7|1
1616567750000|2021-03-24 06:35:50|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1616567760000|2021-03-24 06:36:00|5633.8|5627.8|5632.8|5626.8|5633.8|5627.8|5632.8|5626.8|2
1616567770000|2021-03-24 06:36:10|5633.2|5627.2|5631.8|5625.8|5633.2|5627.2|5631.8|5625.8|1
1616567780000|2021-03-24 06:36:20|5631.3|5625.3|5630.4|5624.4|5631.3|5625.3|5630.4|5624.4|3
1616567790000|2021-03-24 06:36:30|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.4|5624.4|1
1616567800000|2021-03-24 06:36:40|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|0
1616567810000|2021-03-24 06:36:50|5632.2|5626.2|5632.8|5626.8|5632.8|5626.8|5632.2|5626.2|1
1616567820000|2021-03-24 06:37:00|5633.3|5627.3|5633.8|5627.8|5633.9|5627.9|5633.3|5627.3|0
1616567830000|2021-03-24 06:37:10|5633.4|5627.4|5633.9|5627.9|5634.3|5628.3|5633.4|5627.4|2
1616567840000|2021-03-24 06:37:20|5633.8|5627.8|5633.3|5627.3|5633.8|5627.8|5633.2|5627.2|0
1616567850000|2021-03-24 06:37:30|5633.4|5627.4|5633.9|5627.9|5633.9|5627.9|5633.4|5627.4|0
1616567860000|2021-03-24 06:37:40|5633.7|5627.7|5632.9|5626.9|5633.7|5627.7|5632.9|5626.9|2
1616567870000|2021-03-24 06:37:50|5632.8|5626.8|5634.9|5628.9|5634.9|5628.9|5632.8|5626.8|2
1616567880000|2021-03-24 06:38:00|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.4|5628.4|0
1616567890000|2021-03-24 06:38:10|5634.9|5628.9|5633.4|5627.4|5634.9|5628.9|5633.3|5627.3|3
1616567900000|2021-03-24 06:38:20|5632.9|5626.9|5633.4|5627.4|5633.4|5627.4|5632.9|5626.9|0
1616567910000|2021-03-24 06:38:30|5633.5|5627.5|5633.4|5627.4|5633.5|5627.5|5633.4|5627.4|0
1616567920000|2021-03-24 06:38:40|5632.9|5626.9|5632.8|5626.8|5632.9|5626.9|5632.8|5626.8|0
1616567940000|2021-03-24 06:39:00|5632.9|5626.9|5633.8|5627.8|5633.8|5627.8|5632.8|5626.8|0
1616567960000|2021-03-24 06:39:20|5633.7|5627.7|5634.8|5628.8|5634.8|5628.8|5633.7|5627.7|0
1616567970000|2021-03-24 06:39:30|5634.3|5628.3|5634.7|5628.7|5634.7|5628.7|5634.2|5628.2|0
1616567980000|2021-03-24 06:39:40|5634.8|5628.8|5633.8|5627.8|5634.8|5628.8|5633.8|5627.8|1
1616568020000|2021-03-24 06:40:20|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1616568030000|2021-03-24 06:40:30|5634.6|5628.6|5633.3|5627.3|5634.6|5628.6|5632.8|5626.8|7
1616568040000|2021-03-24 06:40:40|5632.9|5626.9|5633.3|5627.3|5633.3|5627.3|5632.8|5626.8|0
1616568050000|2021-03-24 06:40:50|5632.9|5626.9|5632.8|5626.8|5632.9|5626.9|5632.3|5626.3|0
1616568060000|2021-03-24 06:41:00|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1616568080000|2021-03-24 06:41:20|5633.6|5627.6|5633.7|5627.7|5633.7|5627.7|5633.2|5627.2|1
1616568090000|2021-03-24 06:41:30|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1616568100000|2021-03-24 06:41:40|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|0
1616568110000|2021-03-24 06:41:50|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|1
1616568120000|2021-03-24 06:42:00|5634.3|5628.3|5634.8|5628.8|5635.2|5629.2|5634.3|5628.3|2
1616568140000|2021-03-24 06:42:20|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1616568150000|2021-03-24 06:42:30|5635.3|5629.3|5635.7|5629.7|5635.7|5629.7|5635.3|5629.3|5
1616568170000|2021-03-24 06:42:50|||||||||1
1616568180000|2021-03-24 06:43:00|5636.3|5630.3|5637.3|5631.3|5637.3|5631.3|5636.3|5630.3|29
1616568190000|2021-03-24 06:43:10|5637.2|5631.2|5636.8|5630.8|5637.2|5631.2|5636.4|5630.4|1
1616568200000|2021-03-24 06:43:20|5636.4|5630.4|5636.4|5630.4|5636.4|5630.4|5636.4|5630.4|3
1616568210000|2021-03-24 06:43:30|5636.5|5630.5|5637.3|5631.3|5637.3|5631.3|5636.5|5630.5|5
1616568220000|2021-03-24 06:43:40|5637.4|5631.4|5638.4|5632.4|5638.4|5632.4|5637.4|5631.4|5
1616568230000|2021-03-24 06:43:50|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|2
1616568240000|2021-03-24 06:44:00|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|0
1616568250000|2021-03-24 06:44:10|5638.3|5632.3|5638.4|5632.4|5638.4|5632.4|5638.3|5632.3|0
1616568260000|2021-03-24 06:44:20|5638|5632|5637.5|5631.5|5638|5632|5637.5|5631.5|12
1616568270000|2021-03-24 06:44:30|5637.9|5631.9|5635.9|5629.9|5637.9|5631.9|5635.9|5629.9|31
1616568280000|2021-03-24 06:44:40|5636.4|5630.4|5636.9|5630.9|5636.9|5630.9|5636.4|5630.4|0
1616568290000|2021-03-24 06:44:50|5637.4|5631.4|5637.9|5631.9|5637.9|5631.9|5637.4|5631.4|2
1616568300000|2021-03-24 06:45:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1616568310000|2021-03-24 06:45:10|5637.4|5631.4|5635.8|5629.8|5637.4|5631.4|5635.8|5629.8|3
1616568320000|2021-03-24 06:45:20|5634.8|5628.8|5636.3|5630.3|5636.3|5630.3|5633.9|5627.9|3
1616568330000|2021-03-24 06:45:30|5636.8|5630.8|5635.9|5629.9|5636.8|5630.8|5635.9|5629.9|1
1616568350000|2021-03-24 06:45:50|5636.3|5630.3|5635.9|5629.9|5636.4|5630.4|5635.9|5629.9|0
1616568360000|2021-03-24 06:46:00|5636.3|5630.3|5636.7|5630.7|5636.7|5630.7|5636.3|5630.3|1
1616568370000|2021-03-24 06:46:10|5636.8|5630.8|5637.9|5631.9|5638.3|5632.3|5636.8|5630.8|2
1616568380000|2021-03-24 06:46:20|5637.1|5631.1|5636.9|5630.9|5637.1|5631.1|5636.9|5630.9|0
1616568400000|2021-03-24 06:46:40|5637|5631|5636.8|5630.8|5637|5631|5636.3|5630.3|0
1616568410000|2021-03-24 06:46:50|5637.3|5631.3|5636|5630|5637.8|5631.8|5636|5630|2
1616568420000|2021-03-24 06:47:00|5635.9|5629.9|5636.7|5630.7|5636.9|5630.9|5635|5629|2
1616568430000|2021-03-24 06:47:10|5636.3|5630.3|5635.5|5629.5|5636.3|5630.3|5634.6|5628.6|1
1616568440000|2021-03-24 06:47:20|5635.1|5629.1|5635.5|5629.5|5636.1|5630.1|5635.1|5629.1|0
1616568450000|2021-03-24 06:47:30|5635.1|5629.1|5634.6|5628.6|5635.1|5629.1|5634.6|5628.6|0
1616568460000|2021-03-24 06:47:40|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|0
1616568470000|2021-03-24 06:47:50|5634.4|5628.4|5633|5627|5634.4|5628.4|5633|5627|0
1616568480000|2021-03-24 06:48:00|5631.2|5625.2|5630.8|5624.8|5631.2|5625.2|5630.8|5624.8|4
1616568490000|2021-03-24 06:48:10|5630.4|5624.4|5631.3|5625.3|5631.3|5625.3|5630.4|5624.4|1
1616568500000|2021-03-24 06:48:20|5630.8|5624.8|5630.4|5624.4|5630.8|5624.8|5630.4|5624.4|0
1616568510000|2021-03-24 06:48:30|5630.3|5624.3|5631.3|5625.3|5631.3|5625.3|5630.3|5624.3|1
1616568520000|2021-03-24 06:48:40|5631.2|5625.2|5630.3|5624.3|5631.2|5625.2|5630.3|5624.3|0
1616568540000|2021-03-24 06:49:00|5630.7|5624.7|5631.2|5625.2|5631.3|5625.3|5630.7|5624.7|0
1616568550000|2021-03-24 06:49:10|5630.8|5624.8|5630.3|5624.3|5630.8|5624.8|5630.3|5624.3|0
1616568560000|2021-03-24 06:49:20|5629.3|5623.3|5627.9|5621.9|5629.3|5623.3|5627.9|5621.9|9
1616568570000|2021-03-24 06:49:30|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|1
1616568580000|2021-03-24 06:49:40|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|0
1616568590000|2021-03-24 06:49:50|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616568600000|2021-03-24 06:50:00|5629.5|5623.5|5629.9|5623.9|5630.1|5624.1|5629.5|5623.5|2
1616568610000|2021-03-24 06:50:10|5629.5|5623.5|5630|5624|5630|5624|5629.5|5623.5|1
1616568620000|2021-03-24 06:50:20|5629.5|5623.5|5630.9|5624.9|5630.9|5624.9|5629.5|5623.5|2
1616568630000|2021-03-24 06:50:30|5631|5625|5630.4|5624.4|5631.2|5625.2|5630.4|5624.4|3
1616568640000|2021-03-24 06:50:40|5630.3|5624.3|5630.4|5624.4|5630.4|5624.4|5630.3|5624.3|0
1616568650000|2021-03-24 06:50:50|5630|5624|5628.8|5622.8|5630|5624|5628.8|5622.8|0
1616568660000|2021-03-24 06:51:00|5628.6|5622.6|5630.3|5624.3|5630.3|5624.3|5628.6|5622.6|1
1616568670000|2021-03-24 06:51:10|5630.5|5624.5|5631.6|5625.6|5631.6|5625.6|5630.5|5624.5|0
1616568680000|2021-03-24 06:51:20|5631.5|5625.5|5632.5|5626.5|5632.5|5626.5|5631.5|5625.5|2
1616568690000|2021-03-24 06:51:30|5631.6|5625.6|5633.5|5627.5|5633.5|5627.5|5631.6|5625.6|1
1616568700000|2021-03-24 06:51:40|5633.1|5627.1|5632.7|5626.7|5633.1|5627.1|5632.7|5626.7|0
1616568710000|2021-03-24 06:51:50|5632.6|5626.6|5632.5|5626.5|5632.6|5626.6|5631.7|5625.7|0
1616568720000|2021-03-24 06:52:00|5633|5627|5633.5|5627.5|5634.3|5628.3|5633|5627|2
1616568730000|2021-03-24 06:52:10|5633.9|5627.9|5634.3|5628.3|5634.4|5628.4|5633.9|5627.9|0
1616568740000|2021-03-24 06:52:20|5633.4|5627.4|5633.8|5627.8|5633.8|5627.8|5633.4|5627.4|1
1616568750000|2021-03-24 06:52:30|5633.4|5627.4|5634.4|5628.4|5634.4|5628.4|5633.4|5627.4|0
1616568760000|2021-03-24 06:52:40|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1616568770000|2021-03-24 06:52:50|5633.8|5627.8|5633.4|5627.4|5633.8|5627.8|5633.4|5627.4|0
1616568780000|2021-03-24 06:53:00|5633.9|5627.9|5634.4|5628.4|5634.4|5628.4|5633.9|5627.9|0
1616568790000|2021-03-24 06:53:10|5635.2|5629.2|5635.3|5629.3|5635.7|5629.7|5635.2|5629.2|3
1616568800000|2021-03-24 06:53:20|5635.8|5629.8|5635.3|5629.3|5636.3|5630.3|5635.3|5629.3|0
1616568810000|2021-03-24 06:53:30|5635.8|5629.8|5635.3|5629.3|5636.2|5630.2|5635.3|5629.3|3
1616568820000|2021-03-24 06:53:40|5634.7|5628.7|5634.8|5628.8|5634.8|5628.8|5634.7|5628.7|0
1616568830000|2021-03-24 06:53:50|5635.2|5629.2|5634.2|5628.2|5635.2|5629.2|5634.2|5628.2|1
1616568840000|2021-03-24 06:54:00|5634.3|5628.3|5635.2|5629.2|5635.2|5629.2|5634.3|5628.3|0
1616568850000|2021-03-24 06:54:10|5634.8|5628.8|5635.1|5629.1|5635.1|5629.1|5634.8|5628.8|0
1616568870000|2021-03-24 06:54:30|5635.2|5629.2|5636.2|5630.2|5636.2|5630.2|5635.2|5629.2|5
1616568890000|2021-03-24 06:54:50|5635.8|5629.8|5634.3|5628.3|5635.8|5629.8|5634.3|5628.3|1
1616568900000|2021-03-24 06:55:00|5634.4|5628.4|5635.3|5629.3|5635.3|5629.3|5634.4|5628.4|0
1616568920000|2021-03-24 06:55:20|5635.2|5629.2|5635.3|5629.3|5635.3|5629.3|5634.8|5628.8|0
1616568930000|2021-03-24 06:55:30|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|3
1616568940000|2021-03-24 06:55:40|5635.6|5629.6|5635.5|5629.5|5635.6|5629.6|5635.5|5629.5|0
1616568950000|2021-03-24 06:55:50|5635.1|5629.1|5635.5|5629.5|5635.5|5629.5|5635.1|5629.1|0
1616568960000|2021-03-24 06:56:00|5635.7|5629.7|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|0
1616568970000|2021-03-24 06:56:10|5634.7|5628.7|5634.1|5628.1|5634.7|5628.7|5634.1|5628.1|1
1616568990000|2021-03-24 06:56:30|5634|5628|5633.7|5627.7|5634.1|5628.1|5633.7|5627.7|1
1616569000000|2021-03-24 06:56:40|5633.6|5627.6|5634.6|5628.6|5634.6|5628.6|5633.6|5627.6|1
1616569010000|2021-03-24 06:56:50|5634.5|5628.5|5634.6|5628.6|5634.6|5628.6|5634.5|5628.5|0
1616569020000|2021-03-24 06:57:00|5635|5629|5636.5|5630.5|5636.5|5630.5|5635|5629|1
1616569030000|2021-03-24 06:57:10|5636.6|5630.6|5637|5631|5637|5631|5636.5|5630.5|0
1616569040000|2021-03-24 06:57:20|5636.5|5630.5|5636.1|5630.1|5636.5|5630.5|5635.5|5629.5|2
1616569050000|2021-03-24 06:57:30|5635.7|5629.7|5635.5|5629.5|5635.7|5629.7|5635.1|5629.1|0
1616569060000|2021-03-24 06:57:40|5634.6|5628.6|5634.1|5628.1|5634.6|5628.6|5634.1|5628.1|0
1616569070000|2021-03-24 06:57:50|5633.7|5627.7|5633.2|5627.2|5633.7|5627.7|5633.2|5627.2|1
1616569080000|2021-03-24 06:58:00|5631.9|5625.9|5633.3|5627.3|5633.3|5627.3|5631.9|5625.9|0
1616569090000|2021-03-24 06:58:10|5633.4|5627.4|5633.8|5627.8|5633.8|5627.8|5633.4|5627.4|1
1616569100000|2021-03-24 06:58:20|5633.4|5627.4|5633.1|5627.1|5633.7|5627.7|5632.6|5626.6|4
1616569110000|2021-03-24 06:58:30|5633.7|5627.7|5633.3|5627.3|5633.7|5627.7|5633.3|5627.3|1
1616569120000|2021-03-24 06:58:40|5633.1|5627.1|5632.7|5626.7|5633.1|5627.1|5632.7|5626.7|2
1616569140000|2021-03-24 06:59:00|5632.8|5626.8|5633.2|5627.2|5633.2|5627.2|5632.8|5626.8|0
1616569150000|2021-03-24 06:59:10|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1616569170000|2021-03-24 06:59:30|5632.3|5626.3|5631.3|5625.3|5632.3|5626.3|5631|5625|6
1616569190000|2021-03-24 06:59:50|5631.7|5625.7|5632.3|5626.3|5632.3|5626.3|5631.7|5625.7|1
1616569200000|2021-03-24 07:00:00|5631.9|5625.9|5631.9|5625.9|5633.2|5627.2|5631.9|5625.9|1
1616569220000|2021-03-24 07:00:20|5631.5|5625.5|5630.9|5624.9|5631.5|5625.5|5630.9|5624.9|1
1616569230000|2021-03-24 07:00:30|5630.7|5624.7|5630.3|5624.3|5630.7|5624.7|5630.3|5624.3|2
1616569240000|2021-03-24 07:00:40|5630.7|5624.7|5629.8|5623.8|5630.7|5624.7|5629.8|5623.8|0
1616569250000|2021-03-24 07:00:50|5630.2|5624.2|5630.3|5624.3|5630.7|5624.7|5629.8|5623.8|2
1616569260000|2021-03-24 07:01:00|5629.9|5623.9|5629.3|5623.3|5629.9|5623.9|5628.8|5622.8|5
1616569270000|2021-03-24 07:01:10|5629.2|5623.2|5628.8|5622.8|5629.2|5623.2|5628.8|5622.8|0
1616569280000|2021-03-24 07:01:20|5629.2|5623.2|5629.2|5623.2|5629.3|5623.3|5629.2|5623.2|0
1616569290000|2021-03-24 07:01:30|5629.1|5623.1|5629.2|5623.2|5629.2|5623.2|5629.1|5623.1|0
1616569300000|2021-03-24 07:01:40|5629.1|5623.1|5630.1|5624.1|5630.1|5624.1|5629.1|5623.1|0
1616569320000|2021-03-24 07:02:00|5630.5|5624.5|5630.7|5624.7|5630.7|5624.7|5630.5|5624.5|0
1616569330000|2021-03-24 07:02:10|5631.7|5625.7|5630.4|5624.4|5631.7|5625.7|5629.9|5623.9|11
1616569350000|2021-03-24 07:02:30|5630.5|5624.5|5631.3|5625.3|5631.3|5625.3|5630.3|5624.3|0
1616569360000|2021-03-24 07:02:40|5630.9|5624.9|5630.8|5624.8|5630.9|5624.9|5630.8|5624.8|0
1616569380000|2021-03-24 07:03:00|5631.3|5625.3|5632.9|5626.9|5632.9|5626.9|5631.3|5625.3|1
1616569390000|2021-03-24 07:03:10|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.2|5626.2|0
1616569410000|2021-03-24 07:03:30|5632.8|5626.8|5633.1|5627.1|5633.7|5627.7|5632.8|5626.8|1
1616569420000|2021-03-24 07:03:40|5632.6|5626.6|5632.5|5626.5|5632.6|5626.6|5632.5|5626.5|0
1616569440000|2021-03-24 07:04:00|5632.9|5626.9|5632.9|5626.9|5633.4|5627.4|5632.9|5626.9|1
1616569450000|2021-03-24 07:04:10|5632.5|5626.5|5630.3|5624.3|5632.9|5626.9|5630.3|5624.3|3
1616569470000|2021-03-24 07:04:30|5630|5624|5630|5624|5630|5624|5630|5624|0
1616569480000|2021-03-24 07:04:40|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|0
1616569490000|2021-03-24 07:04:50|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1616569510000|2021-03-24 07:05:10|5630.4|5624.4|5630.7|5624.7|5631.3|5625.3|5630.4|5624.4|2
1616569520000|2021-03-24 07:05:20|5629.5|5623.5|5629.3|5623.3|5629.5|5623.5|5629.3|5623.3|1
1616569530000|2021-03-24 07:05:30|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1616569540000|2021-03-24 07:05:40|5629.3|5623.3|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|2
1616569550000|2021-03-24 07:05:50|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616569560000|2021-03-24 07:06:00|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5628.9|5622.9|0
1616569570000|2021-03-24 07:06:10|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1616569580000|2021-03-24 07:06:20|5629|5623|5628.5|5622.5|5629|5623|5628.5|5622.5|0
1616569590000|2021-03-24 07:06:30|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|1
1616569610000|2021-03-24 07:06:50|5629.9|5623.9|5629.5|5623.5|5629.9|5623.9|5629.5|5623.5|1
1616569630000|2021-03-24 07:07:10|5630|5624|5629.5|5623.5|5630|5624|5629.5|5623.5|5
1616569640000|2021-03-24 07:07:20|5629.1|5623.1|5628.6|5622.6|5629.1|5623.1|5628.6|5622.6|1
1616569650000|2021-03-24 07:07:30|5628.5|5622.5|5628.6|5622.6|5628.7|5622.7|5628.1|5622.1|1
1616569660000|2021-03-24 07:07:40|5629.5|5623.5|5631.7|5625.7|5631.7|5625.7|5629.5|5623.5|1
1616569670000|2021-03-24 07:07:50|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|0
1616569680000|2021-03-24 07:08:00|5630.2|5624.2|5630.4|5624.4|5630.5|5624.5|5630.1|5624.1|0
1616569690000|2021-03-24 07:08:10|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|0
1616569710000|2021-03-24 07:08:30|5630|5624|5630|5624|5630|5624|5630|5624|0
1616569720000|2021-03-24 07:08:40|5629|5623|5629|5623|5629|5623|5629|5623|1
1616569730000|2021-03-24 07:08:50|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|0
1616569750000|2021-03-24 07:09:10|5628.4|5622.4|5628.3|5622.3|5628.4|5622.4|5628.3|5622.3|0
1616569760000|2021-03-24 07:09:20|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|1
1616569770000|2021-03-24 07:09:30|5628.3|5622.3|5627.3|5621.3|5628.3|5622.3|5627.3|5621.3|1
1616569780000|2021-03-24 07:09:40|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|0
1616569790000|2021-03-24 07:09:50|5626.7|5620.7|5626.9|5620.9|5626.9|5620.9|5626.7|5620.7|1
1616569800000|2021-03-24 07:10:00|5627|5621|5627.1|5621.1|5627.1|5621.1|5627|5621|0
1616569820000|2021-03-24 07:10:20|5627|5621|5624.5|5618.5|5627.1|5621.1|5624.4|5618.4|3
1616569830000|2021-03-24 07:10:30|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|1
1616569840000|2021-03-24 07:10:40|5623|5617|5623|5617|5623|5617|5623|5617|0
1616569850000|2021-03-24 07:10:50|5623.4|5617.4|5624.5|5618.5|5624.9|5618.9|5623.4|5617.4|1
1616569860000|2021-03-24 07:11:00|5624|5618|5624|5618|5624|5618|5624|5618|0
1616569870000|2021-03-24 07:11:10|5623.9|5617.9|5623.5|5617.5|5623.9|5617.9|5623.5|5617.5|0
1616569880000|2021-03-24 07:11:20|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.5|5617.5|0
1616569890000|2021-03-24 07:11:30|5624|5618|5623.1|5617.1|5624|5618|5622.6|5616.6|5
1616569930000|2021-03-24 07:12:10|5623|5617|5623.1|5617.1|5623.1|5617.1|5622.2|5616.2|1
1616569940000|2021-03-24 07:12:20|5623.5|5617.5|5623.6|5617.6|5623.6|5617.6|5623.5|5617.5|0
1616569950000|2021-03-24 07:12:30|5624.5|5618.5|5624.6|5618.6|5624.6|5618.6|5624.5|5618.5|1
1616569960000|2021-03-24 07:12:40|5626|5620|5626.1|5620.1|5626.1|5620.1|5626|5620|1
1616569970000|2021-03-24 07:12:50|5625.8|5619.8|5625.7|5619.7|5625.8|5619.8|5625.7|5619.7|0
1616569980000|2021-03-24 07:13:00|5625.6|5619.6|5625.9|5619.9|5626.5|5620.5|5625.6|5619.6|0
1616569990000|2021-03-24 07:13:10|5624.6|5618.6|5625.4|5619.4|5625.4|5619.4|5624.5|5618.5|1
1616570000000|2021-03-24 07:13:20|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|0
1616570010000|2021-03-24 07:13:30|5626|5620|5626|5620|5626|5620|5626|5620|0
1616570030000|2021-03-24 07:13:50|5625.6|5619.6|5625.3|5619.3|5625.8|5619.8|5625|5619|1
1616570040000|2021-03-24 07:14:00|5625.4|5619.4|5625.8|5619.8|5625.8|5619.8|5625.4|5619.4|0
1616570050000|2021-03-24 07:14:10|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|0
1616570070000|2021-03-24 07:14:30|5626|5620|5626|5620|5626|5620|5626|5620|1
1616570080000|2021-03-24 07:14:40|5625.6|5619.6|5626|5620|5626|5620|5625.6|5619.6|1
1616570090000|2021-03-24 07:14:50|5626.4|5620.4|5626.8|5620.8|5626.8|5620.8|5626.4|5620.4|0
1616570100000|2021-03-24 07:15:00|5627.2|5621.2|5627.4|5621.4|5627.4|5621.4|5627.2|5621.2|0
1616570110000|2021-03-24 07:15:10|5627|5621|5626.2|5620.2|5627|5621|5626.2|5620.2|0
1616570120000|2021-03-24 07:15:20|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|0
1616570130000|2021-03-24 07:15:30|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|1
1616570140000|2021-03-24 07:15:40|5626.9|5620.9|5627.8|5621.8|5627.8|5621.8|5626.9|5620.9|1
1616570150000|2021-03-24 07:15:50|5628.2|5622.2|5628.6|5622.6|5628.7|5622.7|5628.2|5622.2|0
1616570190000|2021-03-24 07:16:30|5628|5622|5626.2|5620.2|5628|5622|5626.2|5620.2|3
1616570210000|2021-03-24 07:16:50|5626.6|5620.6|5628.8|5622.8|5628.8|5622.8|5626.6|5620.6|2
1616570220000|2021-03-24 07:17:00|5628.7|5622.7|5628.1|5622.1|5628.7|5622.7|5628.1|5622.1|1
1616570250000|2021-03-24 07:17:30|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1616570260000|2021-03-24 07:17:40|5627.2|5621.2|5627|5621|5627.2|5621.2|5626.6|5620.6|0
1616570270000|2021-03-24 07:17:50|5626.2|5620.2|5625.7|5619.7|5626.2|5620.2|5625.7|5619.7|0
1616570280000|2021-03-24 07:18:00|5625.3|5619.3|5624.8|5618.8|5625.3|5619.3|5624.8|5618.8|0
1616570290000|2021-03-24 07:18:10|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|0
1616570310000|2021-03-24 07:18:30|5625.1|5619.1|5625.6|5619.6|5625.6|5619.6|5625.1|5619.1|0
1616570320000|2021-03-24 07:18:40|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|0
1616570330000|2021-03-24 07:18:50|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|0
1616570340000|2021-03-24 07:19:00|5625.7|5619.7|5626.8|5620.8|5626.8|5620.8|5625.7|5619.7|0
1616570350000|2021-03-24 07:19:10|5626.2|5620.2|5625.7|5619.7|5626.2|5620.2|5625.7|5619.7|0
1616570360000|2021-03-24 07:19:20|5625.2|5619.2|5625.6|5619.6|5625.6|5619.6|5625.2|5619.2|0
1616570400000|2021-03-24 07:20:00|5625.2|5619.2|5624.6|5618.6|5625.2|5619.2|5624.6|5618.6|0
1616570420000|2021-03-24 07:20:20|5624.5|5618.5|5624.6|5618.6|5624.6|5618.6|5624.5|5618.5|0
1616570430000|2021-03-24 07:20:30|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|0
1616570440000|2021-03-24 07:20:40|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|0
1616570460000|2021-03-24 07:21:00|5624.5|5618.5|5624.4|5618.4|5624.5|5618.5|5624.4|5618.4|1
1616570480000|2021-03-24 07:21:20|5624.5|5618.5|5624.5|5618.5|5625|5619|5624.5|5618.5|0
1616570490000|2021-03-24 07:21:30|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|0
1616570530000|2021-03-24 07:22:10|5625.3|5619.3|5626.4|5620.4|5626.4|5620.4|5625.3|5619.3|2
1616570540000|2021-03-24 07:22:20|5627|5621|5626.5|5620.5|5627|5621|5626.5|5620.5|0
1616570580000|2021-03-24 07:23:00|5627|5621|5626.5|5620.5|5627|5621|5626.5|5620.5|1
1616570590000|2021-03-24 07:23:10|5626.6|5620.6|5627|5621|5627.4|5621.4|5626.6|5620.6|0
1616570600000|2021-03-24 07:23:20|5627.4|5621.4|5627.4|5621.4|5627.4|5621.4|5627.4|5621.4|0
1616570610000|2021-03-24 07:23:30|5627|5621|5627.4|5621.4|5627.4|5621.4|5627|5621|0
1616570620000|2021-03-24 07:23:40|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.4|5621.4|1
1616570630000|2021-03-24 07:23:50|5629.2|5623.2|5629.3|5623.3|5629.3|5623.3|5629.2|5623.2|3
1616570640000|2021-03-24 07:24:00|5629.2|5623.2|5628.2|5622.2|5629.2|5623.2|5628.2|5622.2|1
1616570670000|2021-03-24 07:24:30|5627.8|5621.8|5626.2|5620.2|5627.8|5621.8|5626.2|5620.2|2
1616570680000|2021-03-24 07:24:40|5626.1|5620.1|5625.7|5619.7|5626.1|5620.1|5625.7|5619.7|0
1616570690000|2021-03-24 07:24:50|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|0
1616570700000|2021-03-24 07:25:00|5625.7|5619.7|5626.2|5620.2|5626.6|5620.6|5625.7|5619.7|1
1616570720000|2021-03-24 07:25:20|5626|5620|5626.1|5620.1|5626.1|5620.1|5626|5620|0
1616570730000|2021-03-24 07:25:30|5626|5620|5626|5620|5626|5620|5626|5620|0
1616570740000|2021-03-24 07:25:40|5623.7|5617.7|5623.6|5617.6|5623.7|5617.7|5623.6|5617.6|2
1616570760000|2021-03-24 07:26:00|5624|5618|5625|5619|5625|5619|5624|5618|0
1616570780000|2021-03-24 07:26:20|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|0
1616570810000|2021-03-24 07:26:50|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|1
1616570820000|2021-03-24 07:27:00|5624.9|5618.9|5625|5619|5625|5619|5624.9|5618.9|0
1616570830000|2021-03-24 07:27:10|5624.5|5618.5|5624|5618|5624.9|5618.9|5624|5618|1
1616570880000|2021-03-24 07:28:00|5624.4|5618.4|5625.1|5619.1|5625.6|5619.6|5624.4|5618.4|2
1616570890000|2021-03-24 07:28:10|5625|5619|5625.5|5619.5|5625.5|5619.5|5625|5619|0
1616570900000|2021-03-24 07:28:20|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.1|5619.1|0
1616570910000|2021-03-24 07:28:30|5625.5|5619.5|5625.1|5619.1|5625.5|5619.5|5625.1|5619.1|0
1616570920000|2021-03-24 07:28:40|5625.5|5619.5|5626.1|5620.1|5626.1|5620.1|5625.5|5619.5|1
1616570940000|2021-03-24 07:29:00|5625.6|5619.6|5625.5|5619.5|5625.6|5619.6|5625.5|5619.5|0
1616570950000|2021-03-24 07:29:10|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|5625.4|5619.4|0
1616570970000|2021-03-24 07:29:30|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|0
1616571000000|2021-03-24 07:30:00|5626|5620|5629|5623|5629|5623|5625.6|5619.6|2
1616571020000|2021-03-24 07:30:20|5629.5|5623.5|5629.5|5623.5|5630|5624|5629.5|5623.5|0
1616571030000|2021-03-24 07:30:30|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1616571070000|2021-03-24 07:31:10|5627.3|5621.3|5627.6|5621.6|5627.6|5621.6|5627.2|5621.2|1
1616571080000|2021-03-24 07:31:20|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|0
1616571090000|2021-03-24 07:31:30|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|0
1616571100000|2021-03-24 07:31:40|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|0
1616571130000|2021-03-24 07:32:10|5626.1|5620.1|5626.2|5620.2|5626.6|5620.6|5626.1|5620.1|0
1616571140000|2021-03-24 07:32:20|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|1
1616571150000|2021-03-24 07:32:30|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|0
1616571160000|2021-03-24 07:32:40|5626|5620|5626|5620|5626|5620|5626|5620|0
1616571180000|2021-03-24 07:33:00|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|0
1616571200000|2021-03-24 07:33:20|5626|5620|5626|5620|5626|5620|5626|5620|0
1616571210000|2021-03-24 07:33:30|5625.9|5619.9|5626|5620|5626|5620|5625.9|5619.9|0
1616571220000|2021-03-24 07:33:40|5625.9|5619.9|5625|5619|5625.9|5619.9|5625|5619|1
1616571260000|2021-03-24 07:34:20|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|0
1616571280000|2021-03-24 07:34:40|5626|5620|5627.6|5621.6|5627.6|5621.6|5626|5620|3
1616571290000|2021-03-24 07:34:50|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|2
1616571300000|2021-03-24 07:35:00|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|0
1616571310000|2021-03-24 07:35:10|5628.6|5622.6|5629|5623|5629|5623|5628.6|5622.6|1
1616571330000|2021-03-24 07:35:30|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616571360000|2021-03-24 07:36:00|5629|5623|5629.9|5623.9|5629.9|5623.9|5629|5623|0
1616571380000|2021-03-24 07:36:20|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616571390000|2021-03-24 07:36:30|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1616571400000|2021-03-24 07:36:40|5628.9|5622.9|5629.3|5623.3|5629.3|5623.3|5628.9|5622.9|2
1616571410000|2021-03-24 07:36:50|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|1
1616571420000|2021-03-24 07:37:00|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|0
1616571430000|2021-03-24 07:37:10|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1616571440000|2021-03-24 07:37:20|5630.6|5624.6|5632.2|5626.2|5632.2|5626.2|5630.6|5624.6|5
1616571450000|2021-03-24 07:37:30|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|2
1616571460000|2021-03-24 07:37:40|5632.2|5626.2|5631.8|5625.8|5632.2|5626.2|5631.8|5625.8|1
1616571470000|2021-03-24 07:37:50|5631.9|5625.9|5632.7|5626.7|5632.7|5626.7|5631.9|5625.9|5
1616571480000|2021-03-24 07:38:00|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|0
1616571490000|2021-03-24 07:38:10|5633|5627|5633|5627|5633|5627|5633|5627|0
1616571500000|2021-03-24 07:38:20|5633.1|5627.1|5632.9|5626.9|5633.1|5627.1|5632.9|5626.9|0
1616571510000|2021-03-24 07:38:30|5633|5627|5633|5627|5633|5627|5633|5627|0
1616571520000|2021-03-24 07:38:40|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1616571530000|2021-03-24 07:38:50|5632.9|5626.9|5633|5627|5633|5627|5632.9|5626.9|1
1616571540000|2021-03-24 07:39:00|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1616571570000|2021-03-24 07:39:30|5633.5|5627.5|5634|5628|5634|5628|5633.5|5627.5|3
1616571580000|2021-03-24 07:39:40|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|4
1616571590000|2021-03-24 07:39:50|5633.5|5627.5|5634.5|5628.5|5634.5|5628.5|5633.5|5627.5|0
1616571600000|2021-03-24 07:40:00|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|1
1616571620000|2021-03-24 07:40:20|5632.7|5626.7|5633.1|5627.1|5633.1|5627.1|5632.7|5626.7|1
1616571650000|2021-03-24 07:40:50|5632.2|5626.2|5632.1|5626.1|5632.2|5626.2|5632.1|5626.1|0
1616571660000|2021-03-24 07:41:00|5632.5|5626.5|5633.1|5627.1|5633.1|5627.1|5632.5|5626.5|0
1616571680000|2021-03-24 07:41:20|5633.5|5627.5|5633.1|5627.1|5633.5|5627.5|5633.1|5627.1|3
1616571690000|2021-03-24 07:41:30|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|0
1616571700000|2021-03-24 07:41:40|5633.6|5627.6|5634.6|5628.6|5634.6|5628.6|5633.6|5627.6|1
1616571710000|2021-03-24 07:41:50|5635|5629|5635|5629|5635.1|5629.1|5635|5629|7
1616571750000|2021-03-24 07:42:30|5635.4|5629.4|5636.1|5630.1|5636.5|5630.5|5635.4|5629.4|2
1616571760000|2021-03-24 07:42:40|5636|5630|5636|5630|5636|5630|5636|5630|0
1616571770000|2021-03-24 07:42:50|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|0
1616571780000|2021-03-24 07:43:00|5636|5630|5636|5630|5636|5630|5636|5630|0
1616571790000|2021-03-24 07:43:10|5635|5629|5634.6|5628.6|5635|5629|5634.6|5628.6|3
1616571800000|2021-03-24 07:43:20|5634.1|5628.1|5633|5627|5634.1|5628.1|5633|5627|0
1616571820000|2021-03-24 07:43:40|5632.2|5626.2|5632.1|5626.1|5632.2|5626.2|5632.1|5626.1|0
1616571830000|2021-03-24 07:43:50|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1616571840000|2021-03-24 07:44:00|5632|5626|5633.4|5627.4|5633.4|5627.4|5631.5|5625.5|3
1616571850000|2021-03-24 07:44:10|5634.3|5628.3|5634.4|5628.4|5634.4|5628.4|5634.3|5628.3|3
1616571860000|2021-03-24 07:44:20|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|0
1616571880000|2021-03-24 07:44:40|5634|5628|5634.9|5628.9|5634.9|5628.9|5634|5628|0
1616571890000|2021-03-24 07:44:50|5635.3|5629.3|5635|5629|5635.3|5629.3|5635|5629|1
1616571930000|2021-03-24 07:45:30|5634.9|5628.9|5634|5628|5634.9|5628.9|5634|5628|1
1616571940000|2021-03-24 07:45:40|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|0
1616572010000|2021-03-24 07:46:50|5633.7|5627.7|5634|5628|5634|5628|5633.1|5627.1|2
1616572020000|2021-03-24 07:47:00|5634.1|5628.1|5634.1|5628.1|5634.5|5628.5|5634.1|5628.1|2
1616572050000|2021-03-24 07:47:30|5634|5628|5633.6|5627.6|5634|5628|5633.6|5627.6|0
1616572060000|2021-03-24 07:47:40|5634|5628|5633.5|5627.5|5634|5628|5633.5|5627.5|1
1616572070000|2021-03-24 07:47:50|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1616572080000|2021-03-24 07:48:00|5633.3|5627.3|5631.9|5625.9|5633.3|5627.3|5631.9|5625.9|1
1616572090000|2021-03-24 07:48:10|5632.9|5626.9|5632.8|5626.8|5633.3|5627.3|5632.8|5626.8|3
1616572100000|2021-03-24 07:48:20|5633|5627|5633|5627|5633|5627|5633|5627|0
1616572120000|2021-03-24 07:48:40|5633.5|5627.5|5633.9|5627.9|5633.9|5627.9|5633.5|5627.5|0
1616572130000|2021-03-24 07:48:50|5633.1|5627.1|5633|5627|5633.1|5627.1|5633|5627|0
1616572140000|2021-03-24 07:49:00|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1616572150000|2021-03-24 07:49:10|5634.1|5628.1|5634.5|5628.5|5634.5|5628.5|5634.1|5628.1|0
1616572170000|2021-03-24 07:49:30|5634.1|5628.1|5632.6|5626.6|5634.1|5628.1|5632.6|5626.6|1
1616572180000|2021-03-24 07:49:40|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1616572190000|2021-03-24 07:49:50|5632|5626|5633.6|5627.6|5633.6|5627.6|5632|5626|1
1616572200000|2021-03-24 07:50:00|5633.7|5627.7|5634.5|5628.5|5634.5|5628.5|5633.7|5627.7|1
1616572210000|2021-03-24 07:50:10|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|1
1616572220000|2021-03-24 07:50:20|5634.5|5628.5|5634.1|5628.1|5635.5|5629.5|5634.1|5628.1|2
1616572230000|2021-03-24 07:50:30|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1616572240000|2021-03-24 07:50:40|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|0
1616572250000|2021-03-24 07:50:50|5632|5626|5632|5626|5632|5626|5632|5626|0
1616572260000|2021-03-24 07:51:00|||||||||1
1616572270000|2021-03-24 07:51:10|5631.9|5625.9|5630.4|5624.4|5631.9|5625.9|5630.4|5624.4|46
1616572290000|2021-03-24 07:51:30|5630|5624|5630|5624|5630|5624|5630|5624|0
1616572320000|2021-03-24 07:52:00|5630.8|5624.8|5629.7|5623.7|5630.9|5624.9|5629.7|5623.7|5
1616572330000|2021-03-24 07:52:10|5629.8|5623.8|5629.7|5623.7|5630.2|5624.2|5629.7|5623.7|2
1616572340000|2021-03-24 07:52:20|5629.1|5623.1|5628.3|5622.3|5629.1|5623.1|5628.3|5622.3|0
1616572350000|2021-03-24 07:52:30|5628.7|5622.7|5628.2|5622.2|5628.7|5622.7|5628.2|5622.2|1
1616572360000|2021-03-24 07:52:40|5627.4|5621.4|5627.9|5621.9|5628.3|5622.3|5627.4|5621.4|4
1616572370000|2021-03-24 07:52:50|5627.5|5621.5|5627.4|5621.4|5627.5|5621.5|5627.4|5621.4|0
1616572380000|2021-03-24 07:53:00|5627.5|5621.5|5628.3|5622.3|5628.3|5622.3|5627.4|5621.4|1
1616572400000|2021-03-24 07:53:20|5627.9|5621.9|5628.9|5622.9|5628.9|5622.9|5627.9|5621.9|1
1616572410000|2021-03-24 07:53:30|5629.9|5623.9|5630.3|5624.3|5630.3|5624.3|5629.9|5623.9|2
1616572440000|2021-03-24 07:54:00|5629.9|5623.9|5628.4|5622.4|5629.9|5623.9|5628.4|5622.4|0
1616572450000|2021-03-24 07:54:10|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|5628.3|5622.3|0
1616572470000|2021-03-24 07:54:30|5628.7|5622.7|5629.2|5623.2|5629.2|5623.2|5628.7|5622.7|0
1616572500000|2021-03-24 07:55:00|5629.3|5623.3|5629.9|5623.9|5629.9|5623.9|5629.3|5623.3|0
1616572510000|2021-03-24 07:55:10|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|1
1616572520000|2021-03-24 07:55:20|5631.3|5625.3|5632.3|5626.3|5632.4|5626.4|5631.3|5625.3|0
1616572530000|2021-03-24 07:55:30|5632.8|5626.8|5633.4|5627.4|5633.4|5627.4|5632.8|5626.8|2
1616572540000|2021-03-24 07:55:40|5633.5|5627.5|5633.3|5627.3|5633.9|5627.9|5633.3|5627.3|3
1616572560000|2021-03-24 07:56:00|5632.9|5626.9|5632.5|5626.5|5633.3|5627.3|5632.5|5626.5|0
1616572570000|2021-03-24 07:56:10|5632.4|5626.4|5632|5626|5632.4|5626.4|5632|5626|0
1616572580000|2021-03-24 07:56:20|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|1
1616572620000|2021-03-24 07:57:00|5632.3|5626.3|5630.7|5624.7|5632.3|5626.3|5630.6|5624.6|2
1616572630000|2021-03-24 07:57:10|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|5630.7|5624.7|0
1616572640000|2021-03-24 07:57:20|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|3
1616572660000|2021-03-24 07:57:40|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1616572680000|2021-03-24 07:58:00|5632.9|5626.9|5632.5|5626.5|5632.9|5626.9|5632.5|5626.5|0
1616572710000|2021-03-24 07:58:30|5632.9|5626.9|5633.5|5627.5|5633.5|5627.5|5632.9|5626.9|0
1616572720000|2021-03-24 07:58:40|5633.4|5627.4|5633.5|5627.5|5633.5|5627.5|5633|5627|0
1616572740000|2021-03-24 07:59:00|5633.1|5627.1|5632.4|5626.4|5633.1|5627.1|5632.4|5626.4|2
1616572750000|2021-03-24 07:59:10|5632.3|5626.3|5631.9|5625.9|5632.3|5626.3|5631.9|5625.9|0
1616572760000|2021-03-24 07:59:20|5632.3|5626.3|5631.5|5625.5|5632.3|5626.3|5631.4|5625.4|0
1616572770000|2021-03-24 07:59:30|5632|5626|5632.4|5626.4|5632.4|5626.4|5632|5626|0
1616572780000|2021-03-24 07:59:40|5632.5|5626.5|5632.9|5626.9|5632.9|5626.9|5632.5|5626.5|0
1616572790000|2021-03-24 07:59:50|5633|5627|5633|5627|5633|5627|5633|5627|0
1616572800000|2021-03-24 08:00:00|5632.9|5626.9|5635.3|5629.3|5635.9|5629.9|5632.9|5626.9|6
1616572810000|2021-03-24 08:00:10|5634.9|5628.9|5634.5|5628.5|5634.9|5628.9|5634.4|5628.4|1
1616572820000|2021-03-24 08:00:20|5634|5628|5633.5|5627.5|5634|5628|5633.5|5627.5|0
1616572830000|2021-03-24 08:00:30|5634.4|5628.4|5633.5|5627.5|5634.4|5628.4|5633.5|5627.5|2
1616572850000|2021-03-24 08:00:50|5632.9|5626.9|5631.6|5625.6|5633.5|5627.5|5631.6|5625.6|1
1616572860000|2021-03-24 08:01:00|5631.5|5625.5|5631|5625|5631.5|5625.5|5630.7|5624.7|0
1616572870000|2021-03-24 08:01:10|5630.5|5624.5|5629.6|5623.6|5630.5|5624.5|5629.5|5623.5|2
1616572900000|2021-03-24 08:01:40|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1616572910000|2021-03-24 08:01:50|5629.1|5623.1|5628.5|5622.5|5629.1|5623.1|5628.5|5622.5|0
1616572920000|2021-03-24 08:02:00|5629|5623|5628.9|5622.9|5629.8|5623.8|5628.9|5622.9|3
1616572930000|2021-03-24 08:02:10|5628.1|5622.1|5627.1|5621.1|5628.1|5622.1|5627.1|5621.1|0
1616572940000|2021-03-24 08:02:20|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|3
1616572950000|2021-03-24 08:02:30|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|2
1616572960000|2021-03-24 08:02:40|5626.3|5620.3|5626|5620|5626.7|5620.7|5625.4|5619.4|0
1616572980000|2021-03-24 08:03:00|5626.5|5620.5|5626.4|5620.4|5627|5621|5626.4|5620.4|0
1616572990000|2021-03-24 08:03:10|5624.3|5618.3|5623.7|5617.7|5624.3|5618.3|5623.6|5617.6|3
1616573000000|2021-03-24 08:03:20|5624.8|5618.8|5624.3|5618.3|5624.8|5618.8|5624.3|5618.3|2
1616573010000|2021-03-24 08:03:30|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|1
1616573020000|2021-03-24 08:03:40|5624.3|5618.3|5624.4|5618.4|5624.4|5618.4|5624.3|5618.3|0
1616573040000|2021-03-24 08:04:00|5624.8|5618.8|5624.9|5618.9|5625.3|5619.3|5624.8|5618.8|1
1616573050000|2021-03-24 08:04:10|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|0
1616573060000|2021-03-24 08:04:20|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.3|5618.3|0
1616573070000|2021-03-24 08:04:30|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|0
1616573100000|2021-03-24 08:05:00|5624.3|5618.3|5623.1|5617.1|5624.3|5618.3|5623.1|5617.1|1
1616573130000|2021-03-24 08:05:30|5623|5617|5623.5|5617.5|5623.5|5617.5|5623|5617|1
1616573140000|2021-03-24 08:05:40|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|0
1616573150000|2021-03-24 08:05:50|5623.5|5617.5|5623.9|5617.9|5624|5618|5623.5|5617.5|0
1616573160000|2021-03-24 08:06:00|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|0
1616573170000|2021-03-24 08:06:10|5624.1|5618.1|5625.1|5619.1|5625.1|5619.1|5624.1|5618.1|1
1616573190000|2021-03-24 08:06:30|5625|5619|5624.7|5618.7|5625|5619|5624.7|5618.7|0
1616573200000|2021-03-24 08:06:40|5624.6|5618.6|5624.7|5618.7|5624.7|5618.7|5624.6|5618.6|0
1616573210000|2021-03-24 08:06:50|5625.1|5619.1|5625.7|5619.7|5625.7|5619.7|5625.1|5619.1|0
1616573220000|2021-03-24 08:07:00|5625.3|5619.3|5624|5618|5625.3|5619.3|5624|5618|1
1616573230000|2021-03-24 08:07:10|5623|5617|5623|5617|5623|5617|5623|5617|1
1616573250000|2021-03-24 08:07:30|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|0
1616573260000|2021-03-24 08:07:40|5624.1|5618.1|5624.7|5618.7|5624.7|5618.7|5624.1|5618.1|2
1616573280000|2021-03-24 08:08:00|5625.5|5619.5|5626.3|5620.3|5627.3|5621.3|5625.5|5619.5|2
1616573290000|2021-03-24 08:08:10|5627.3|5621.3|5627.5|5621.5|5627.5|5621.5|5627.3|5621.3|0
1616573300000|2021-03-24 08:08:20|5627.4|5621.4|5624.4|5618.4|5627.4|5621.4|5624.4|5618.4|1
1616573310000|2021-03-24 08:08:30|5624.7|5618.7|5623.2|5617.2|5624.7|5618.7|5623.2|5617.2|0
1616573320000|2021-03-24 08:08:40|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|0
1616573330000|2021-03-24 08:08:50|5623.7|5617.7|5625.1|5619.1|5625.2|5619.2|5623.7|5617.7|1
1616573360000|2021-03-24 08:09:20|5625.2|5619.2|5625.3|5619.3|5625.3|5619.3|5625.2|5619.2|1
1616573370000|2021-03-24 08:09:30|5625.1|5619.1|5626.1|5620.1|5627.4|5621.4|5625.1|5619.1|4
1616573380000|2021-03-24 08:09:40|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|1
1616573390000|2021-03-24 08:09:50|5627|5621|5627|5621|5627|5621|5627|5621|0
1616573400000|2021-03-24 08:10:00|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|0
1616573410000|2021-03-24 08:10:10|5626.7|5620.7|5625.6|5619.6|5626.7|5620.7|5625.6|5619.6|0
1616573430000|2021-03-24 08:10:30|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5625.6|5619.6|0
1616573460000|2021-03-24 08:11:00|5626.3|5620.3|5627.3|5621.3|5627.3|5621.3|5626.3|5620.3|0
1616573470000|2021-03-24 08:11:10|5627.1|5621.1|5626.3|5620.3|5627.1|5621.1|5626.2|5620.2|3
1616573480000|2021-03-24 08:11:20|5626.2|5620.2|5627.3|5621.3|5627.3|5621.3|5626.2|5620.2|0
1616573490000|2021-03-24 08:11:30|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|0
1616573500000|2021-03-24 08:11:40|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|0
1616573510000|2021-03-24 08:11:50|5627.7|5621.7|5630.6|5624.6|5630.7|5624.7|5627.7|5621.7|2
1616573520000|2021-03-24 08:12:00|5631.3|5625.3|5631.3|5625.3|5631.7|5625.7|5631.3|5625.3|3
1616573530000|2021-03-24 08:12:10|5631.1|5625.1|5630.6|5624.6|5631.1|5625.1|5630.2|5624.2|5
1616573540000|2021-03-24 08:12:20|5630.7|5624.7|5632|5626|5632|5626|5630.7|5624.7|1
1616573550000|2021-03-24 08:12:30|5631.6|5625.6|5632|5626|5632|5626|5631.5|5625.5|2
1616573570000|2021-03-24 08:12:50|5631.6|5625.6|5630.1|5624.1|5631.6|5625.6|5630.1|5624.1|4
1616573580000|2021-03-24 08:13:00|5630.5|5624.5|5631|5625|5631|5625|5630.1|5624.1|1
1616573590000|2021-03-24 08:13:10|5630.5|5624.5|5630.6|5624.6|5630.6|5624.6|5630.1|5624.1|0
1616573620000|2021-03-24 08:13:40|5631|5625|5631.7|5625.7|5631.7|5625.7|5631|5625|0
1616573630000|2021-03-24 08:13:50|5632.7|5626.7|5634.6|5628.6|5634.6|5628.6|5632.7|5626.7|5
1616573640000|2021-03-24 08:14:00|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|1
1616573650000|2021-03-24 08:14:10|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|0
1616573670000|2021-03-24 08:14:30|5633.5|5627.5|5633.1|5627.1|5633.5|5627.5|5633.1|5627.1|0
1616573680000|2021-03-24 08:14:40|5633.5|5627.5|5633.1|5627.1|5633.5|5627.5|5633.1|5627.1|2
1616573690000|2021-03-24 08:14:50|5633.5|5627.5|5634|5628|5634|5628|5633.5|5627.5|0
1616573700000|2021-03-24 08:15:00|5634.4|5628.4|5637|5631|5637|5631|5634.4|5628.4|7
1616573710000|2021-03-24 08:15:10|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636|5630|3
1616573720000|2021-03-24 08:15:20|5636.4|5630.4|5636|5630|5636.4|5630.4|5636|5630|1
1616573730000|2021-03-24 08:15:30|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|0
1616573750000|2021-03-24 08:15:50|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|1
1616573760000|2021-03-24 08:16:00|5635.8|5629.8|5636.3|5630.3|5636.8|5630.8|5635.8|5629.8|4
1616573770000|2021-03-24 08:16:10|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|5634.8|5628.8|3
1616573780000|2021-03-24 08:16:20|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.4|5629.4|1
1616573790000|2021-03-24 08:16:30|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1616573800000|2021-03-24 08:16:40|5634.9|5628.9|5635.8|5629.8|5635.8|5629.8|5634.9|5628.9|1
1616573810000|2021-03-24 08:16:50|5636.4|5630.4|5636.9|5630.9|5637.4|5631.4|5636.4|5630.4|0
1616573820000|2021-03-24 08:17:00|5637|5631|5637.7|5631.7|5637.7|5631.7|5636.9|5630.9|16
1616573830000|2021-03-24 08:17:10|5636.8|5630.8|5637.8|5631.8|5637.8|5631.8|5636.8|5630.8|15
1616573850000|2021-03-24 08:17:30|||||||||10
1616573860000|2021-03-24 08:17:40|5638|5632|5638|5632|5638|5632|5638|5632|11
1616573870000|2021-03-24 08:17:50|||||||||4
1616573880000|2021-03-24 08:18:00|||||||||22
1616573890000|2021-03-24 08:18:10|||||||||1
1616573900000|2021-03-24 08:18:20|5638.2|5632.2|5639.5|5633.5|5639.5|5633.5|5638.2|5632.2|10
1616573910000|2021-03-24 08:18:30|5640|5634|5641.9|5635.9|5641.9|5635.9|5640|5634|166
1616573930000|2021-03-24 08:18:50|5642.1|5636.1|5641.6|5635.6|5642.1|5636.1|5641.6|5635.6|21
1616573940000|2021-03-24 08:19:00|5642|5636|5642.1|5636.1|5642.1|5636.1|5642|5636|11
1616573950000|2021-03-24 08:19:10|5642.2|5636.2|5642.1|5636.1|5642.2|5636.2|5641.9|5635.9|10
1616573960000|2021-03-24 08:19:20|5643.7|5637.7|5644.1|5638.1|5644.1|5638.1|5643.7|5637.7|28
1616573970000|2021-03-24 08:19:30|5644|5638|5644|5638|5644|5638|5643.4|5637.4|27
1616573980000|2021-03-24 08:19:40|5643.9|5637.9|5643.4|5637.4|5643.9|5637.9|5643.4|5637.4|1
1616574000000|2021-03-24 08:20:00|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1616574010000|2021-03-24 08:20:10|5643|5637|5640.9|5634.9|5643.4|5637.4|5640.9|5634.9|3
1616574020000|2021-03-24 08:20:20|5640.8|5634.8|5642.2|5636.2|5642.2|5636.2|5640.4|5634.4|8
1616574030000|2021-03-24 08:20:30|5642.3|5636.3|5643.9|5637.9|5643.9|5637.9|5642.3|5636.3|1
1616574040000|2021-03-24 08:20:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5642.8|5636.8|0
1616574050000|2021-03-24 08:20:50|5643.7|5637.7|5643.6|5637.6|5643.7|5637.7|5643.6|5637.6|0
1616574060000|2021-03-24 08:21:00|5643.7|5637.7|5642.7|5636.7|5643.9|5637.9|5642.7|5636.7|10
1616574070000|2021-03-24 08:21:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|4
1616574080000|2021-03-24 08:21:20|5641.8|5635.8|5642.1|5636.1|5642.2|5636.2|5641.8|5635.8|1
1616574090000|2021-03-24 08:21:30|5642.6|5636.6|5643.1|5637.1|5643.1|5637.1|5642.6|5636.6|0
1616574100000|2021-03-24 08:21:40|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1616574110000|2021-03-24 08:21:50|5642.6|5636.6|5642.2|5636.2|5642.6|5636.6|5642.2|5636.2|0
1616574120000|2021-03-24 08:22:00|5640.3|5634.3|5638.8|5632.8|5640.3|5634.3|5638.8|5632.8|4
1616574130000|2021-03-24 08:22:10|5638.7|5632.7|5639.3|5633.3|5639.3|5633.3|5637.9|5631.9|16
1616574150000|2021-03-24 08:22:30|5639.2|5633.2|5637.5|5631.5|5639.2|5633.2|5637.5|5631.5|4
1616574160000|2021-03-24 08:22:40|5637.9|5631.9|5638|5632|5638|5632|5637.5|5631.5|1
1616574170000|2021-03-24 08:22:50|5637.6|5631.6|5639.1|5633.1|5639.1|5633.1|5637.1|5631.1|2
1616574180000|2021-03-24 08:23:00|5640.1|5634.1|5639.3|5633.3|5641.1|5635.1|5639.2|5633.2|9
1616574210000|2021-03-24 08:23:30|5639.7|5633.7|5639.2|5633.2|5640.2|5634.2|5638.8|5632.8|3
1616574220000|2021-03-24 08:23:40|5638.2|5632.2|5638.7|5632.7|5638.7|5632.7|5638.2|5632.2|0
1616574230000|2021-03-24 08:23:50|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1616574240000|2021-03-24 08:24:00|5639.1|5633.1|5640.1|5634.1|5640.1|5634.1|5639.1|5633.1|1
1616574250000|2021-03-24 08:24:10|5640.3|5634.3|5641.6|5635.6|5641.7|5635.7|5640.3|5634.3|5
1616574260000|2021-03-24 08:24:20|5640.8|5634.8|5640.2|5634.2|5640.8|5634.8|5640.2|5634.2|0
1616574270000|2021-03-24 08:24:30|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1616574310000|2021-03-24 08:25:10|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1616574320000|2021-03-24 08:25:20|5640.1|5634.1|5638.4|5632.4|5640.1|5634.1|5638.4|5632.4|3
1616574340000|2021-03-24 08:25:40|5637.8|5631.8|5636.4|5630.4|5637.8|5631.8|5635.5|5629.5|4
1616574360000|2021-03-24 08:26:00|5636.8|5630.8|5637.5|5631.5|5638.3|5632.3|5636.8|5630.8|3
1616574370000|2021-03-24 08:26:10|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|0
1616574390000|2021-03-24 08:26:30|5637|5631|5637.4|5631.4|5637.4|5631.4|5637|5631|1
1616574410000|2021-03-24 08:26:50|5637.5|5631.5|5637.5|5631.5|5637.9|5631.9|5637.5|5631.5|1
1616574420000|2021-03-24 08:27:00|5637.4|5631.4|5635|5629|5637.9|5631.9|5635|5629|9
1616574430000|2021-03-24 08:27:10|5634.5|5628.5|5632.5|5626.5|5634.5|5628.5|5632.5|5626.5|2
1616574440000|2021-03-24 08:27:20|5632.9|5626.9|5630.7|5624.7|5632.9|5626.9|5629.9|5623.9|12
1616574460000|2021-03-24 08:27:40|5632.6|5626.6|5633.1|5627.1|5633.1|5627.1|5632.6|5626.6|5
1616574470000|2021-03-24 08:27:50|5635.4|5629.4|5634.8|5628.8|5635.4|5629.4|5633.6|5627.6|4
1616574480000|2021-03-24 08:28:00|5634.9|5628.9|5632.1|5626.1|5635.3|5629.3|5630.5|5624.5|4
1616574490000|2021-03-24 08:28:10|5632.2|5626.2|5630.8|5624.8|5632.2|5626.2|5630.4|5624.4|12
1616574510000|2021-03-24 08:28:30|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|1
1616574520000|2021-03-24 08:28:40|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|3
1616574530000|2021-03-24 08:28:50|5632|5626|5632.2|5626.2|5632.2|5626.2|5632|5626|0
1616574540000|2021-03-24 08:29:00|5631.8|5625.8|5631.3|5625.3|5631.8|5625.8|5631.3|5625.3|10
1616574550000|2021-03-24 08:29:10|5631.7|5625.7|5631.1|5625.1|5632.1|5626.1|5631.1|5625.1|2
1616574580000|2021-03-24 08:29:40|5631.2|5625.2|5631.6|5625.6|5632.1|5626.1|5631.2|5625.2|0
1616574590000|2021-03-24 08:29:50|5630.8|5624.8|5627.9|5621.9|5630.8|5624.8|5627.5|5621.5|13
1616574600000|2021-03-24 08:30:00|5628.7|5622.7|5631.6|5625.6|5631.6|5625.6|5628.7|5622.7|3
1616574610000|2021-03-24 08:30:10|5631.7|5625.7|5632.4|5626.4|5632.4|5626.4|5631.7|5625.7|1
1616574630000|2021-03-24 08:30:30|5632.8|5626.8|5632.8|5626.8|5633.4|5627.4|5632.8|5626.8|1
1616574640000|2021-03-24 08:30:40|5632.9|5626.9|5632.9|5626.9|5633.3|5627.3|5632.9|5626.9|0
1616574650000|2021-03-24 08:30:50|5633.3|5627.3|5632.9|5626.9|5633.3|5627.3|5632.9|5626.9|1
1616574660000|2021-03-24 08:31:00|5633.3|5627.3|5634.9|5628.9|5634.9|5628.9|5632.9|5626.9|1
1616574670000|2021-03-24 08:31:10|5636.3|5630.3|5636.8|5630.8|5639.4|5633.4|5636.1|5630.1|5
1616574680000|2021-03-24 08:31:20|5636.9|5630.9|5637.8|5631.8|5637.8|5631.8|5636.9|5630.9|0
1616574700000|2021-03-24 08:31:40|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|0
1616574720000|2021-03-24 08:32:00|5638.1|5632.1|5640.2|5634.2|5640.2|5634.2|5637.7|5631.7|3
1616574730000|2021-03-24 08:32:10|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1616574740000|2021-03-24 08:32:20|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|1
1616574750000|2021-03-24 08:32:30|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|5639.3|5633.3|0
1616574760000|2021-03-24 08:32:40|5639.7|5633.7|5640.1|5634.1|5640.8|5634.8|5639.7|5633.7|3
1616574770000|2021-03-24 08:32:50|5641.1|5635.1|5639.7|5633.7|5641.1|5635.1|5639.7|5633.7|8
1616574780000|2021-03-24 08:33:00|5639.6|5633.6|5640.1|5634.1|5640.1|5634.1|5639.6|5633.6|0
1616574790000|2021-03-24 08:33:10|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|0
1616574810000|2021-03-24 08:33:30|5641.5|5635.5|5640.5|5634.5|5641.5|5635.5|5640.5|5634.5|7
1616574820000|2021-03-24 08:33:40|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|0
1616574830000|2021-03-24 08:33:50|5640.4|5634.4|5639.5|5633.5|5640.4|5634.4|5639.5|5633.5|3
1616574840000|2021-03-24 08:34:00|5640.3|5634.3|5640.4|5634.4|5640.4|5634.4|5640.3|5634.3|1
1616574860000|2021-03-24 08:34:20|5640.2|5634.2|5639.7|5633.7|5640.2|5634.2|5639.7|5633.7|1
1616574870000|2021-03-24 08:34:30|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1616574880000|2021-03-24 08:34:40|5639.7|5633.7|5639.4|5633.4|5639.7|5633.7|5639.4|5633.4|4
1616574890000|2021-03-24 08:34:50|5638.9|5632.9|5636.9|5630.9|5638.9|5632.9|5636.9|5630.9|3
1616574900000|2021-03-24 08:35:00|5637|5631|5637.9|5631.9|5638|5632|5637|5631|1
1616574910000|2021-03-24 08:35:10|5637.5|5631.5|5637.8|5631.8|5637.8|5631.8|5637.3|5631.3|1
1616574920000|2021-03-24 08:35:20|5637.9|5631.9|5638.9|5632.9|5638.9|5632.9|5637.9|5631.9|5
1616574930000|2021-03-24 08:35:30|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|0
1616574940000|2021-03-24 08:35:40|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|1
1616574950000|2021-03-24 08:35:50|5639.4|5633.4|5633.9|5627.9|5639.4|5633.4|5633.9|5627.9|10
1616574960000|2021-03-24 08:36:00|5634|5628|5635.4|5629.4|5636.2|5630.2|5634|5628|6
1616574970000|2021-03-24 08:36:10|5635.8|5629.8|5635.5|5629.5|5636.8|5630.8|5635.5|5629.5|3
1616574980000|2021-03-24 08:36:20|5635.8|5629.8|5635.5|5629.5|5635.9|5629.9|5635.5|5629.5|0
1616574990000|2021-03-24 08:36:30|5635.3|5629.3|5635.4|5629.4|5635.4|5629.4|5635.3|5629.3|0
1616575020000|2021-03-24 08:37:00|5635.3|5629.3|5633.9|5627.9|5636.3|5630.3|5633.9|5627.9|2
1616575030000|2021-03-24 08:37:10|5634|5628|5634.4|5628.4|5634.4|5628.4|5634|5628|1
1616575040000|2021-03-24 08:37:20|5634.8|5628.8|5634.9|5628.9|5634.9|5628.9|5634.8|5628.8|0
1616575060000|2021-03-24 08:37:40|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1616575080000|2021-03-24 08:38:00|5634.9|5628.9|5633|5627|5634.9|5628.9|5631.5|5625.5|9
1616575090000|2021-03-24 08:38:10|5632.9|5626.9|5633.9|5627.9|5633.9|5627.9|5632.9|5626.9|1
1616575100000|2021-03-24 08:38:20|5633.5|5627.5|5633.9|5627.9|5633.9|5627.9|5633.5|5627.5|1
1616575110000|2021-03-24 08:38:30|5634|5628|5634|5628|5634|5628|5634|5628|0
1616575120000|2021-03-24 08:38:40|5634.4|5628.4|5635.4|5629.4|5635.4|5629.4|5634.4|5628.4|1
1616575130000|2021-03-24 08:38:50|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1616575140000|2021-03-24 08:39:00|5633|5627|5633|5627|5633|5627|5633|5627|3
1616575150000|2021-03-24 08:39:10|5633.1|5627.1|5633.6|5627.6|5633.6|5627.6|5633.1|5627.1|1
1616575170000|2021-03-24 08:39:30|5633.7|5627.7|5635.1|5629.1|5635.1|5629.1|5633.7|5627.7|1
1616575180000|2021-03-24 08:39:40|5635|5629|5635.5|5629.5|5635.5|5629.5|5635|5629|0
1616575200000|2021-03-24 08:40:00|5635.4|5629.4|5634|5628|5635.4|5629.4|5634|5628|1
1616575210000|2021-03-24 08:40:10|5634.1|5628.1|5634.2|5628.2|5634.2|5628.2|5634.1|5628.1|0
1616575220000|2021-03-24 08:40:20|5633.7|5627.7|5631.4|5625.4|5633.7|5627.7|5631.4|5625.4|2
1616575230000|2021-03-24 08:40:30|5631.5|5625.5|5631.9|5625.9|5631.9|5625.9|5631.5|5625.5|2
1616575240000|2021-03-24 08:40:40|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|5631.1|5625.1|5
1616575250000|2021-03-24 08:40:50|5631|5625|5631|5625|5631|5625|5630.6|5624.6|1
1616575260000|2021-03-24 08:41:00|5630.9|5624.9|5630.4|5624.4|5630.9|5624.9|5630.4|5624.4|0
1616575270000|2021-03-24 08:41:10|5629.6|5623.6|5628.6|5622.6|5629.6|5623.6|5628.6|5622.6|2
1616575280000|2021-03-24 08:41:20|5629|5623|5629|5623|5629|5623|5629|5623|0
1616575290000|2021-03-24 08:41:30|5628.6|5622.6|5629|5623|5629|5623|5628.5|5622.5|0
1616575320000|2021-03-24 08:42:00|5629.8|5623.8|5632.4|5626.4|5632.4|5626.4|5629.4|5623.4|4
1616575330000|2021-03-24 08:42:10|5632.3|5626.3|5632.8|5626.8|5632.8|5626.8|5632.3|5626.3|0
1616575340000|2021-03-24 08:42:20|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|2
1616575350000|2021-03-24 08:42:30|5634.2|5628.2|5633.4|5627.4|5634.2|5628.2|5633.4|5627.4|1
1616575360000|2021-03-24 08:42:40|5634.3|5628.3|5633.4|5627.4|5634.3|5628.3|5633.3|5627.3|2
1616575380000|2021-03-24 08:43:00|5633.5|5627.5|5635.8|5629.8|5635.8|5629.8|5633.5|5627.5|5
1616575390000|2021-03-24 08:43:10|5635|5629|5633|5627|5635|5629|5633|5627|0
1616575400000|2021-03-24 08:43:20|5632.8|5626.8|5632|5626|5632.8|5626.8|5632|5626|0
1616575410000|2021-03-24 08:43:30|5631.9|5625.9|5631|5625|5631.9|5625.9|5631|5625|2
1616575420000|2021-03-24 08:43:40|5631.4|5625.4|5632.8|5626.8|5632.8|5626.8|5631.4|5625.4|5
1616575440000|2021-03-24 08:44:00|5633.2|5627.2|5632.1|5626.1|5633.2|5627.2|5631.9|5625.9|1
1616575450000|2021-03-24 08:44:10|5631.6|5625.6|5633|5627|5633|5627|5631.6|5625.6|1
1616575460000|2021-03-24 08:44:20|5632.6|5626.6|5632.5|5626.5|5632.6|5626.6|5632.5|5626.5|0
1616575470000|2021-03-24 08:44:30|5632.9|5626.9|5633.6|5627.6|5633.7|5627.7|5632.8|5626.8|5
1616575490000|2021-03-24 08:44:50|5635|5629|5632.8|5626.8|5635|5629|5632.4|5626.4|2
1616575500000|2021-03-24 08:45:00|5632.4|5626.4|5632.9|5626.9|5632.9|5626.9|5632.4|5626.4|0
1616575520000|2021-03-24 08:45:20|5633.3|5627.3|5633.8|5627.8|5633.8|5627.8|5633.3|5627.3|0
1616575530000|2021-03-24 08:45:30|5633.9|5627.9|5633.8|5627.8|5633.9|5627.9|5633.8|5627.8|0
1616575540000|2021-03-24 08:45:40|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|0
1616575560000|2021-03-24 08:46:00|5634|5628|5634|5628|5634|5628|5634|5628|0
1616575580000|2021-03-24 08:46:20|5634.2|5628.2|5636.1|5630.1|5636.1|5630.1|5634.2|5628.2|3
1616575590000|2021-03-24 08:46:30|5636.2|5630.2|5636.3|5630.3|5636.3|5630.3|5636.2|5630.2|0
1616575610000|2021-03-24 08:46:50|5636.5|5630.5|5637.1|5631.1|5637.1|5631.1|5636.5|5630.5|1
1616575620000|2021-03-24 08:47:00|5637.5|5631.5|5638.6|5632.6|5638.6|5632.6|5637.5|5631.5|5
1616575630000|2021-03-24 08:47:10|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|0
1616575640000|2021-03-24 08:47:20|5639|5633|5639.1|5633.1|5639.1|5633.1|5639|5633|1
1616575650000|2021-03-24 08:47:30|5639|5633|5639|5633|5639|5633|5639|5633|0
1616575670000|2021-03-24 08:47:50|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|6
1616575680000|2021-03-24 08:48:00|5640.3|5634.3|5640.4|5634.4|5640.9|5634.9|5640.3|5634.3|6
1616575690000|2021-03-24 08:48:10|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5
1616575700000|2021-03-24 08:48:20|5640.9|5634.9|5641|5635|5641|5635|5640.9|5634.9|1
1616575710000|2021-03-24 08:48:30|5641.4|5635.4|5641.5|5635.5|5641.5|5635.5|5641.4|5635.4|1
1616575740000|2021-03-24 08:49:00|5641.6|5635.6|5642.2|5636.2|5642.2|5636.2|5641.6|5635.6|5
1616575760000|2021-03-24 08:49:20|5642.7|5636.7|5642.6|5636.6|5642.7|5636.7|5642.2|5636.2|0
1616575770000|2021-03-24 08:49:30|5643|5637|5643.6|5637.6|5643.6|5637.6|5643|5637|7
1616575790000|2021-03-24 08:49:50|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1616575800000|2021-03-24 08:50:00|5643.6|5637.6|5643.5|5637.5|5643.6|5637.6|5643.5|5637.5|2
1616575810000|2021-03-24 08:50:10|5643.6|5637.6|5642.5|5636.5|5643.6|5637.6|5642.5|5636.5|3
1616575820000|2021-03-24 08:50:20|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|2
1616575830000|2021-03-24 08:50:30|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|1
1616575840000|2021-03-24 08:50:40|5643.3|5637.3|5642.9|5636.9|5643.3|5637.3|5642.5|5636.5|1
1616575860000|2021-03-24 08:51:00|5643.5|5637.5|5640.7|5634.7|5643.6|5637.6|5640.7|5634.7|28
1616575870000|2021-03-24 08:51:10|5640.6|5634.6|5637.7|5631.7|5640.6|5634.6|5637.7|5631.7|6
1616575910000|2021-03-24 08:51:50|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|0
1616575920000|2021-03-24 08:52:00|5638.6|5632.6|5632.9|5626.9|5638.6|5632.6|5632.9|5626.9|7
1616575930000|2021-03-24 08:52:10|5632.7|5626.7|5632.3|5626.3|5632.7|5626.7|5632.3|5626.3|0
1616575940000|2021-03-24 08:52:20|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|0
1616575950000|2021-03-24 08:52:30|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|0
1616575970000|2021-03-24 08:52:50|5631.1|5625.1|5631.5|5625.5|5631.5|5625.5|5631.1|5625.1|5
1616575980000|2021-03-24 08:53:00|5630.6|5624.6|5630.4|5624.4|5630.6|5624.6|5630.4|5624.4|0
1616575990000|2021-03-24 08:53:10|5630.8|5624.8|5630.9|5624.9|5631.4|5625.4|5630.8|5624.8|2
1616576010000|2021-03-24 08:53:30|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|0
1616576020000|2021-03-24 08:53:40|5631.2|5625.2|5631.4|5625.4|5631.4|5625.4|5631.2|5625.2|0
1616576030000|2021-03-24 08:53:50|5631.6|5625.6|5633.4|5627.4|5633.4|5627.4|5631.6|5625.6|5
1616576040000|2021-03-24 08:54:00|5633.9|5627.9|5633.8|5627.8|5634.3|5628.3|5633.8|5627.8|4
1616576050000|2021-03-24 08:54:10|5634.2|5628.2|5632.9|5626.9|5634.2|5628.2|5632.9|5626.9|2
1616576060000|2021-03-24 08:54:20|5632.4|5626.4|5631.9|5625.9|5632.4|5626.4|5631.8|5625.8|1
1616576080000|2021-03-24 08:54:40|5632.9|5626.9|5633|5627|5633|5627|5632.9|5626.9|1
1616576090000|2021-03-24 08:54:50|5632.6|5626.6|5633.5|5627.5|5633.5|5627.5|5632.6|5626.6|1
1616576100000|2021-03-24 08:55:00|5634.4|5628.4|5634.7|5628.7|5634.7|5628.7|5634.4|5628.4|1
1616576110000|2021-03-24 08:55:10|5634.5|5628.5|5632.2|5626.2|5634.5|5628.5|5632.2|5626.2|10
1616576120000|2021-03-24 08:55:20|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|0
1616576130000|2021-03-24 08:55:30|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|2
1616576140000|2021-03-24 08:55:40|5631.7|5625.7|5632.3|5626.3|5632.3|5626.3|5631.7|5625.7|1
1616576150000|2021-03-24 08:55:50|5631.8|5625.8|5632.3|5626.3|5632.3|5626.3|5631.8|5625.8|1
1616576160000|2021-03-24 08:56:00|5632.7|5626.7|5633.3|5627.3|5633.3|5627.3|5632.7|5626.7|6
1616576170000|2021-03-24 08:56:10|5633.7|5627.7|5633.8|5627.8|5633.8|5627.8|5633.7|5627.7|0
1616576180000|2021-03-24 08:56:20|5633.7|5627.7|5631.8|5625.8|5633.7|5627.7|5631.8|5625.8|3
1616576190000|2021-03-24 08:56:30|5630.9|5624.9|5631.8|5625.8|5631.8|5625.8|5630.9|5624.9|1
1616576210000|2021-03-24 08:56:50|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1616576230000|2021-03-24 08:57:10|5632.3|5626.3|5633.2|5627.2|5633.2|5627.2|5632.3|5626.3|3
1616576240000|2021-03-24 08:57:20|5632.8|5626.8|5633.5|5627.5|5633.5|5627.5|5632.7|5626.7|2
1616576250000|2021-03-24 08:57:30|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|0
1616576260000|2021-03-24 08:57:40|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1616576280000|2021-03-24 08:58:00|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|0
1616576290000|2021-03-24 08:58:10|5633.1|5627.1|5633|5627|5633.1|5627.1|5633|5627|2
1616576300000|2021-03-24 08:58:20|5632.5|5626.5|5632.5|5626.5|5632.5|5626.5|5632.5|5626.5|0
1616576310000|2021-03-24 08:58:30|5632.4|5626.4|5629.6|5623.6|5632.4|5626.4|5629.6|5623.6|1
1616576320000|2021-03-24 08:58:40|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|0
1616576330000|2021-03-24 08:58:50|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|0
1616576340000|2021-03-24 08:59:00|5630.1|5624.1|5630|5624|5630.1|5624.1|5629.9|5623.9|0
1616576350000|2021-03-24 08:59:10|5629.6|5623.6|5630|5624|5630|5624|5629.6|5623.6|0
1616576370000|2021-03-24 08:59:30|5630.1|5624.1|5629.9|5623.9|5630.1|5624.1|5629.9|5623.9|0
1616576380000|2021-03-24 08:59:40|5630.5|5624.5|5630.3|5624.3|5630.9|5624.9|5630.3|5624.3|2
1616576400000|2021-03-24 09:00:00|5630.4|5624.4|5630.9|5624.9|5631.1|5625.1|5630.4|5624.4|0
1616576410000|2021-03-24 09:00:10|5630.8|5624.8|5630.9|5624.9|5630.9|5624.9|5630.8|5624.8|0
1616576420000|2021-03-24 09:00:20|5630.6|5624.6|5631|5625|5631|5625|5630.6|5624.6|1
1616576430000|2021-03-24 09:00:30|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|5630.5|5624.5|1
1616576440000|2021-03-24 09:00:40|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|0
1616576450000|2021-03-24 09:00:50|5629.6|5623.6|5629|5623|5629.6|5623.6|5629|5623|3
1616576460000|2021-03-24 09:01:00|5628.6|5622.6|5629|5623|5629|5623|5628.6|5622.6|0
1616576470000|2021-03-24 09:01:10|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|0
1616576480000|2021-03-24 09:01:20|5629|5623|5629.1|5623.1|5629.1|5623.1|5628.6|5622.6|1
1616576500000|2021-03-24 09:01:40|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1616576510000|2021-03-24 09:01:50|5629.6|5623.6|5631.5|5625.5|5631.5|5625.5|5629.6|5623.6|4
1616576530000|2021-03-24 09:02:10|5631.7|5625.7|5632.1|5626.1|5632.1|5626.1|5631.7|5625.7|0
1616576540000|2021-03-24 09:02:20|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1616576550000|2021-03-24 09:02:30|5632|5626|5632.1|5626.1|5632.1|5626.1|5632|5626|0
1616576570000|2021-03-24 09:02:50|5631.9|5625.9|5630.9|5624.9|5632.3|5626.3|5630.9|5624.9|1
1616576580000|2021-03-24 09:03:00|5631.1|5625.1|5631.9|5625.9|5631.9|5625.9|5631|5625|0
1616576600000|2021-03-24 09:03:20|5632.1|5626.1|5632|5626|5632.1|5626.1|5632|5626|0
1616576610000|2021-03-24 09:03:30|5632.1|5626.1|5632.1|5626.1|5633|5627|5632.1|5626.1|3
1616576620000|2021-03-24 09:03:40|5632.2|5626.2|5632.6|5626.6|5633.1|5627.1|5632.2|5626.2|1
1616576640000|2021-03-24 09:04:00|5632.5|5626.5|5634|5628|5635|5629|5632.5|5626.5|4
1616576650000|2021-03-24 09:04:10|5635.2|5629.2|5634|5628|5635.2|5629.2|5634|5628|23
1616576670000|2021-03-24 09:04:30|5633.6|5627.6|5632.6|5626.6|5633.6|5627.6|5632.6|5626.6|2
1616576690000|2021-03-24 09:04:50|5632.4|5626.4|5631|5625|5632.4|5626.4|5631|5625|0
1616576700000|2021-03-24 09:05:00|5630.9|5624.9|5631.9|5625.9|5631.9|5625.9|5630.9|5624.9|1
1616576710000|2021-03-24 09:05:10|5632.3|5626.3|5632.8|5626.8|5632.9|5626.9|5632.3|5626.3|0
1616576720000|2021-03-24 09:05:20|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|2
1616576730000|2021-03-24 09:05:30|5631.5|5625.5|5631.7|5625.7|5631.7|5625.7|5631.4|5625.4|0
1616576740000|2021-03-24 09:05:40|5631.8|5625.8|5631.8|5625.8|5632.2|5626.2|5631.8|5625.8|1
1616576760000|2021-03-24 09:06:00|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|5631.7|5625.7|0
1616576770000|2021-03-24 09:06:10|5631.1|5625.1|5630.7|5624.7|5631.1|5625.1|5630.7|5624.7|1
1616576790000|2021-03-24 09:06:30|5630.8|5624.8|5631.3|5625.3|5631.3|5625.3|5630.8|5624.8|0
1616576810000|2021-03-24 09:06:50|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|0
1616576820000|2021-03-24 09:07:00|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|1
1616576830000|2021-03-24 09:07:10|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|5630.9|5624.9|0
1616576840000|2021-03-24 09:07:20|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.7|5624.7|0
1616576880000|2021-03-24 09:08:00|5630.7|5624.7|5629.7|5623.7|5630.7|5624.7|5629.7|5623.7|1
1616576890000|2021-03-24 09:08:10|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|5629.2|5623.2|0
1616576910000|2021-03-24 09:08:30|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|1
1616576930000|2021-03-24 09:08:50|5630.7|5624.7|5630.6|5624.6|5630.7|5624.7|5630.6|5624.6|1
1616576940000|2021-03-24 09:09:00|5630.8|5624.8|5632.9|5626.9|5633.4|5627.4|5630.8|5624.8|2
1616576950000|2021-03-24 09:09:10|5632.4|5626.4|5631.9|5625.9|5632.4|5626.4|5631.9|5625.9|1
1616576970000|2021-03-24 09:09:30|5631.1|5625.1|5630.6|5624.6|5631.1|5625.1|5630.6|5624.6|1
1616576980000|2021-03-24 09:09:40|5630.2|5624.2|5630.7|5624.7|5630.7|5624.7|5630.2|5624.2|1
1616577000000|2021-03-24 09:10:00|5630.6|5624.6|5630.7|5624.7|5630.7|5624.7|5630.6|5624.6|0
1616577020000|2021-03-24 09:10:20|5631.6|5625.6|5631.7|5625.7|5631.7|5625.7|5631.6|5625.6|1
1616577030000|2021-03-24 09:10:30|5632.1|5626.1|5632.5|5626.5|5632.5|5626.5|5632.1|5626.1|0
1616577060000|2021-03-24 09:11:00|5632.9|5626.9|5634|5628|5634|5628|5632.9|5626.9|0
1616577070000|2021-03-24 09:11:10|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5633.6|5627.6|0
1616577080000|2021-03-24 09:11:20|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|1
1616577090000|2021-03-24 09:11:30|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|1
1616577110000|2021-03-24 09:11:50|5636|5630|5635.6|5629.6|5636|5630|5635.6|5629.6|2
1616577120000|2021-03-24 09:12:00|5636|5630|5637.3|5631.3|5637.3|5631.3|5636|5630|4
1616577130000|2021-03-24 09:12:10|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|0
1616577140000|2021-03-24 09:12:20|5637.9|5631.9|5638.5|5632.5|5638.5|5632.5|5637.9|5631.9|1
1616577150000|2021-03-24 09:12:30|5638.4|5632.4|5637|5631|5638.8|5632.8|5637|5631|3
1616577180000|2021-03-24 09:13:00|5636.9|5630.9|5637.4|5631.4|5639.2|5633.2|5636.9|5630.9|12
1616577190000|2021-03-24 09:13:10|5637.5|5631.5|5638.4|5632.4|5638.4|5632.4|5637.5|5631.5|0
1616577200000|2021-03-24 09:13:20|5638.3|5632.3|5639.2|5633.2|5639.2|5633.2|5638.3|5632.3|0
1616577220000|2021-03-24 09:13:40|5639.3|5633.3|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1616577240000|2021-03-24 09:14:00|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|5638.8|5632.8|0
1616577260000|2021-03-24 09:14:20|5638|5632|5636.8|5630.8|5638|5632|5636.8|5630.8|9
1616577270000|2021-03-24 09:14:30|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|0
1616577280000|2021-03-24 09:14:40|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1616577300000|2021-03-24 09:15:00|5637.2|5631.2|5637.2|5631.2|5637.4|5631.4|5637.2|5631.2|3
1616577310000|2021-03-24 09:15:10|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|1
1616577340000|2021-03-24 09:15:40|5634.4|5628.4|5635.4|5629.4|5635.4|5629.4|5634|5628|8
1616577350000|2021-03-24 09:15:50|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1616577360000|2021-03-24 09:16:00|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|1
1616577370000|2021-03-24 09:16:10|5635|5629|5634.5|5628.5|5635|5629|5634.5|5628.5|0
1616577380000|2021-03-24 09:16:20|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1616577410000|2021-03-24 09:16:50|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|1
1616577420000|2021-03-24 09:17:00|5633.5|5627.5|5634.5|5628.5|5634.6|5628.6|5633.2|5627.2|3
1616577430000|2021-03-24 09:17:10|5634.6|5628.6|5634|5628|5634.6|5628.6|5634|5628|0
1616577440000|2021-03-24 09:17:20|5634.1|5628.1|5634|5628|5634.1|5628.1|5634|5628|1
1616577450000|2021-03-24 09:17:30|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|0
1616577490000|2021-03-24 09:18:10|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|0
1616577510000|2021-03-24 09:18:30|5634.6|5628.6|5634.2|5628.2|5634.6|5628.6|5634.2|5628.2|0
1616577520000|2021-03-24 09:18:40|5634|5628|5634.6|5628.6|5634.6|5628.6|5634|5628|0
1616577540000|2021-03-24 09:19:00|5635.6|5629.6|5636.2|5630.2|5636.2|5630.2|5635.2|5629.2|5
1616577560000|2021-03-24 09:19:20|5636.3|5630.3|5638.6|5632.6|5638.6|5632.6|5636.3|5630.3|5
1616577570000|2021-03-24 09:19:30|5638.2|5632.2|5638.6|5632.6|5638.6|5632.6|5638.2|5632.2|1
1616577590000|2021-03-24 09:19:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|1
1616577600000|2021-03-24 09:20:00|5638.6|5632.6|5639.6|5633.6|5640|5634|5638.6|5632.6|15
1616577650000|2021-03-24 09:20:50|5640|5634|5640.4|5634.4|5640.9|5634.9|5640|5634|2
1616577660000|2021-03-24 09:21:00|5640.8|5634.8|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|3
1616577670000|2021-03-24 09:21:10|5640.4|5634.4|5640.4|5634.4|5640.8|5634.8|5640.4|5634.4|10
1616577690000|2021-03-24 09:21:30|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|5640.8|5634.8|2
1616577700000|2021-03-24 09:21:40|5641|5635|5643|5637|5643.5|5637.5|5641|5635|22
1616577710000|2021-03-24 09:21:50|5643.1|5637.1|5643.5|5637.5|5643.5|5637.5|5643.1|5637.1|0
1616577720000|2021-03-24 09:22:00|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|2
1616577730000|2021-03-24 09:22:10|5643.9|5637.9|5643.8|5637.8|5643.9|5637.9|5643.8|5637.8|11
1616577770000|2021-03-24 09:22:50|5642.8|5636.8|5642.2|5636.2|5642.8|5636.8|5642.1|5636.1|5
1616577780000|2021-03-24 09:23:00|5642.3|5636.3|5642.4|5636.4|5642.4|5636.4|5642.3|5636.3|0
1616577790000|2021-03-24 09:23:10|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|0
1616577800000|2021-03-24 09:23:20|5642.9|5636.9|5643.4|5637.4|5643.4|5637.4|5642.9|5636.9|0
1616577810000|2021-03-24 09:23:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|1
1616577820000|2021-03-24 09:23:40|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1616577830000|2021-03-24 09:23:50|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616577840000|2021-03-24 09:24:00|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|8
1616577860000|2021-03-24 09:24:20|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1616577880000|2021-03-24 09:24:40|||||||||5
1616577890000|2021-03-24 09:24:50|5642.9|5636.9|5643.7|5637.7|5643.7|5637.7|5642.9|5636.9|1
1616577900000|2021-03-24 09:25:00|5643.9|5637.9|5644|5638|5644|5638|5643.8|5637.8|3
1616577910000|2021-03-24 09:25:10|5643.6|5637.6|5643.8|5637.8|5643.8|5637.8|5643.4|5637.4|6
1616577920000|2021-03-24 09:25:20|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1616577930000|2021-03-24 09:25:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616577950000|2021-03-24 09:25:50|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|1
1616577960000|2021-03-24 09:26:00|5643.5|5637.5|5643.4|5637.4|5643.5|5637.5|5643.4|5637.4|1
1616577970000|2021-03-24 09:26:10|5643.6|5637.6|5643.7|5637.7|5643.7|5637.7|5643.6|5637.6|3
1616577980000|2021-03-24 09:26:20|5643.8|5637.8|5643.7|5637.7|5643.8|5637.8|5643.2|5637.2|1
1616577990000|2021-03-24 09:26:30|5644.1|5638.1|5643.4|5637.4|5644.1|5638.1|5643.4|5637.4|5
1616578000000|2021-03-24 09:26:40|5643.2|5637.2|5643.1|5637.1|5643.2|5637.2|5643.1|5637.1|1
1616578010000|2021-03-24 09:26:50|5643|5637|5642.4|5636.4|5643|5637|5642.3|5636.3|8
1616578030000|2021-03-24 09:27:10|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1616578040000|2021-03-24 09:27:20|5641.8|5635.8|5640.6|5634.6|5641.8|5635.8|5640.6|5634.6|7
1616578050000|2021-03-24 09:27:30|5640|5634|5639.3|5633.3|5640|5634|5639.3|5633.3|1
1616578060000|2021-03-24 09:27:40|5639.1|5633.1|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|3
1616578070000|2021-03-24 09:27:50|5638.3|5632.3|5637.3|5631.3|5638.3|5632.3|5637.3|5631.3|1
1616578080000|2021-03-24 09:28:00|||||||||1
1616578090000|2021-03-24 09:28:10|5637.8|5631.8|5638.2|5632.2|5638.2|5632.2|5637.8|5631.8|3
1616578120000|2021-03-24 09:28:40|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|0
1616578130000|2021-03-24 09:28:50|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.1|5631.1|0
1616578140000|2021-03-24 09:29:00|5637.3|5631.3|5637.5|5631.5|5637.6|5631.6|5637.2|5631.2|0
1616578150000|2021-03-24 09:29:10|5637.1|5631.1|5637.1|5631.1|5637.2|5631.2|5637.1|5631.1|1
1616578170000|2021-03-24 09:29:30|5638.4|5632.4|5638|5632|5638.4|5632.4|5637.5|5631.5|2
1616578180000|2021-03-24 09:29:40|5638.5|5632.5|5639.9|5633.9|5639.9|5633.9|5638.5|5632.5|2
1616578190000|2021-03-24 09:29:50|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|1
1616578200000|2021-03-24 09:30:00|5639.9|5633.9|5639.8|5633.8|5639.9|5633.9|5639.4|5633.4|6
1616578210000|2021-03-24 09:30:10|5639.4|5633.4|5639.9|5633.9|5639.9|5633.9|5639.4|5633.4|0
1616578220000|2021-03-24 09:30:20|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1616578260000|2021-03-24 09:31:00|5639.9|5633.9|5639.8|5633.8|5639.9|5633.9|5639.4|5633.4|1
1616578270000|2021-03-24 09:31:10|5639.5|5633.5|5639.9|5633.9|5639.9|5633.9|5639.5|5633.5|2
1616578310000|2021-03-24 09:31:50|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1616578320000|2021-03-24 09:32:00|5640.7|5634.7|5641.9|5635.9|5641.9|5635.9|5640.7|5634.7|8
1616578330000|2021-03-24 09:32:10|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1616578350000|2021-03-24 09:32:30|5641.9|5635.9|5641.8|5635.8|5641.9|5635.9|5641.8|5635.8|0
1616578360000|2021-03-24 09:32:40|5641.9|5635.9|5642.1|5636.1|5642.1|5636.1|5641.8|5635.8|0
1616578370000|2021-03-24 09:32:50|||||||||1
1616578380000|2021-03-24 09:33:00|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.8|5635.8|0
1616578390000|2021-03-24 09:33:10|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1616578400000|2021-03-24 09:33:20|||||||||3
1616578410000|2021-03-24 09:33:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1616578460000|2021-03-24 09:34:20|5641.8|5635.8|5642.7|5636.7|5642.7|5636.7|5641.8|5635.8|0
1616578480000|2021-03-24 09:34:40|5641.8|5635.8|5641.7|5635.7|5641.8|5635.8|5641.7|5635.7|2
1616578490000|2021-03-24 09:34:50|5641.3|5635.3|5639.7|5633.7|5641.3|5635.3|5639.7|5633.7|6
1616578500000|2021-03-24 09:35:00|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|5639.8|5633.8|0
1616578510000|2021-03-24 09:35:10|5639.3|5633.3|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|1
1616578520000|2021-03-24 09:35:20|5639.6|5633.6|5639.7|5633.7|5639.7|5633.7|5639.6|5633.6|0
1616578530000|2021-03-24 09:35:30|5639.6|5633.6|5639.2|5633.2|5639.6|5633.6|5639.2|5633.2|0
1616578540000|2021-03-24 09:35:40|5639.7|5633.7|5639.8|5633.8|5639.8|5633.8|5639.7|5633.7|0
1616578550000|2021-03-24 09:35:50|5640.2|5634.2|5640.6|5634.6|5640.7|5634.7|5640.2|5634.2|0
1616578560000|2021-03-24 09:36:00|5640.7|5634.7|5640.8|5634.8|5640.8|5634.8|5640.7|5634.7|1
1616578570000|2021-03-24 09:36:10|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1616578600000|2021-03-24 09:36:40|5641.2|5635.2|5639.7|5633.7|5641.2|5635.2|5639.7|5633.7|1
1616578610000|2021-03-24 09:36:50|5639.3|5633.3|5639.6|5633.6|5639.6|5633.6|5639.2|5633.2|1
1616578620000|2021-03-24 09:37:00|5639.7|5633.7|5641.2|5635.2|5641.2|5635.2|5639.6|5633.6|2
1616578630000|2021-03-24 09:37:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1616578650000|2021-03-24 09:37:30|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1616578660000|2021-03-24 09:37:40|5641.8|5635.8|5642.1|5636.1|5642.2|5636.2|5641.8|5635.8|0
1616578670000|2021-03-24 09:37:50|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|0
1616578690000|2021-03-24 09:38:10|5643.1|5637.1|5642.7|5636.7|5643.1|5637.1|5642.7|5636.7|1
1616578700000|2021-03-24 09:38:20|5642.8|5636.8|5643.7|5637.7|5643.7|5637.7|5642.8|5636.8|18
1616578720000|2021-03-24 09:38:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616578730000|2021-03-24 09:38:50|5643.7|5637.7|5642.7|5636.7|5643.7|5637.7|5642.7|5636.7|0
1616578740000|2021-03-24 09:39:00|5642.2|5636.2|5642.6|5636.6|5642.6|5636.6|5642.1|5636.1|5
1616578750000|2021-03-24 09:39:10|5642.2|5636.2|5642.6|5636.6|5642.6|5636.6|5642.2|5636.2|0
1616578760000|2021-03-24 09:39:20|5642.7|5636.7|5642.6|5636.6|5642.7|5636.7|5642.6|5636.6|0
1616578770000|2021-03-24 09:39:30|5643|5637|5642.6|5636.6|5643.2|5637.2|5642.6|5636.6|3
1616578780000|2021-03-24 09:39:40|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1616578790000|2021-03-24 09:39:50|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1616578800000|2021-03-24 09:40:00|5642.8|5636.8|5643.7|5637.7|5643.7|5637.7|5642.8|5636.8|0
1616578810000|2021-03-24 09:40:10|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1616578830000|2021-03-24 09:40:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616578870000|2021-03-24 09:41:10|5643.7|5637.7|5642.9|5636.9|5643.7|5637.7|5642.9|5636.9|7
1616578880000|2021-03-24 09:41:20|5643|5637|5643.5|5637.5|5643.5|5637.5|5643|5637|0
1616578900000|2021-03-24 09:41:40|5644|5638|5644|5638|5644|5638|5644|5638|2
1616578910000|2021-03-24 09:41:50|5643.9|5637.9|5643.4|5637.4|5643.9|5637.9|5643.4|5637.4|0
1616578920000|2021-03-24 09:42:00|5643.6|5637.6|5643.5|5637.5|5643.6|5637.6|5643.5|5637.5|0
1616578930000|2021-03-24 09:42:10|5643.9|5637.9|5643.9|5637.9|5644|5638|5643.9|5637.9|0
1616578940000|2021-03-24 09:42:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616578950000|2021-03-24 09:42:30|5644.2|5638.2|5644.4|5638.4|5644.4|5638.4|5644.2|5638.2|0
1616579000000|2021-03-24 09:43:20|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.4|5637.4|4
1616579010000|2021-03-24 09:43:30|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616579050000|2021-03-24 09:44:10|5644.3|5638.3|5644.9|5638.9|5644.9|5638.9|5644.3|5638.3|1
1616579060000|2021-03-24 09:44:20|5644.8|5638.8|5643.9|5637.9|5644.8|5638.8|5643.9|5637.9|1
1616579080000|2021-03-24 09:44:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1616579090000|2021-03-24 09:44:50|5644.4|5638.4|5644.9|5638.9|5644.9|5638.9|5644.4|5638.4|3
1616579100000|2021-03-24 09:45:00|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1616579110000|2021-03-24 09:45:10|5645|5639|5644.6|5638.6|5645|5639|5644.6|5638.6|0
1616579120000|2021-03-24 09:45:20|5642.9|5636.9|5642.1|5636.1|5642.9|5636.9|5642.1|5636.1|4
1616579160000|2021-03-24 09:46:00|5642|5636|5642|5636|5642|5636|5642|5636|0
1616579170000|2021-03-24 09:46:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1616579180000|2021-03-24 09:46:20|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1616579190000|2021-03-24 09:46:30|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|0
1616579200000|2021-03-24 09:46:40|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1616579220000|2021-03-24 09:47:00|5641.8|5635.8|5643.6|5637.6|5643.6|5637.6|5641.8|5635.8|6
1616579230000|2021-03-24 09:47:10|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|1
1616579260000|2021-03-24 09:47:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1616579270000|2021-03-24 09:47:50|5645|5639|5644.5|5638.5|5645|5639|5644.1|5638.1|2
1616579280000|2021-03-24 09:48:00|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|3
1616579290000|2021-03-24 09:48:10|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|0
1616579300000|2021-03-24 09:48:20|5643.6|5637.6|5645.5|5639.5|5645.5|5639.5|5643.6|5637.6|4
1616579310000|2021-03-24 09:48:30|5645.6|5639.6|5645.7|5639.7|5645.7|5639.7|5645.6|5639.6|4
1616579320000|2021-03-24 09:48:40|5645.8|5639.8|5645.9|5639.9|5645.9|5639.9|5645.8|5639.8|7
1616579340000|2021-03-24 09:49:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1616579360000|2021-03-24 09:49:20|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|0
1616579370000|2021-03-24 09:49:30|||||||||1
1616579380000|2021-03-24 09:49:40|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1616579390000|2021-03-24 09:49:50|5645.7|5639.7|5644.7|5638.7|5645.7|5639.7|5644.7|5638.7|3
1616579400000|2021-03-24 09:50:00|5645.1|5639.1|5644.7|5638.7|5645.1|5639.1|5644.7|5638.7|0
1616579430000|2021-03-24 09:50:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|6
1616579440000|2021-03-24 09:50:40|5642.9|5636.9|5643.3|5637.3|5643.3|5637.3|5642.9|5636.9|1
1616579450000|2021-03-24 09:50:50|5643.8|5637.8|5643.3|5637.3|5643.9|5637.9|5643.3|5637.3|0
1616579460000|2021-03-24 09:51:00|5643.4|5637.4|5645.1|5639.1|5645.1|5639.1|5643.4|5637.4|1
1616579470000|2021-03-24 09:51:10|5645.2|5639.2|5645.4|5639.4|5645.4|5639.4|5645.2|5639.2|4
1616579480000|2021-03-24 09:51:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|1
1616579510000|2021-03-24 09:51:50|5645.7|5639.7|5645|5639|5645.7|5639.7|5645|5639|5
1616579520000|2021-03-24 09:52:00|5644.6|5638.6|5645.1|5639.1|5645.1|5639.1|5644.6|5638.6|0
1616579540000|2021-03-24 09:52:20|5644.8|5638.8|5644.1|5638.1|5644.8|5638.8|5644.1|5638.1|1
1616579570000|2021-03-24 09:52:50|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|4
1616579590000|2021-03-24 09:53:10|5645.4|5639.4|5645.5|5639.5|5645.5|5639.5|5645.4|5639.4|0
1616579630000|2021-03-24 09:53:50|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|4
1616579640000|2021-03-24 09:54:00|5645.5|5639.5|5644.5|5638.5|5645.5|5639.5|5644.5|5638.5|1
1616579660000|2021-03-24 09:54:20|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1616579670000|2021-03-24 09:54:30|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645|5639|1
1616579680000|2021-03-24 09:54:40|5644.5|5638.5|5644.5|5638.5|5644.6|5638.6|5644.5|5638.5|0
1616579690000|2021-03-24 09:54:50|5644.6|5638.6|5644.1|5638.1|5644.6|5638.6|5643.7|5637.7|2
1616579700000|2021-03-24 09:55:00|5643.7|5637.7|5644.1|5638.1|5644.1|5638.1|5643.7|5637.7|0
1616579710000|2021-03-24 09:55:10|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1616579720000|2021-03-24 09:55:20|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1616579750000|2021-03-24 09:55:50|5643.7|5637.7|5642.5|5636.5|5643.7|5637.7|5642.5|5636.5|1
1616579770000|2021-03-24 09:56:10|5642|5636|5642|5636|5642|5636|5642|5636|2
1616579780000|2021-03-24 09:56:20|5642.1|5636.1|5642.5|5636.5|5642.5|5636.5|5642.1|5636.1|0
1616579790000|2021-03-24 09:56:30|5642.6|5636.6|5642.6|5636.6|5642.6|5636.6|5642.2|5636.2|1
1616579800000|2021-03-24 09:56:40|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|0
1616579810000|2021-03-24 09:56:50|5642.6|5636.6|5642.6|5636.6|5643|5637|5642.2|5636.2|1
1616579820000|2021-03-24 09:57:00|5643.2|5637.2|5643.3|5637.3|5643.3|5637.3|5643.2|5637.2|0
1616579840000|2021-03-24 09:57:20|5643.2|5637.2|5643.2|5637.2|5643.3|5637.3|5643.2|5637.2|0
1616579860000|2021-03-24 09:57:40|5643.3|5637.3|5642.7|5636.7|5643.3|5637.3|5642.7|5636.7|0
1616579870000|2021-03-24 09:57:50|5642.6|5636.6|5642.1|5636.1|5642.6|5636.6|5641.7|5635.7|1
1616579880000|2021-03-24 09:58:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1616579890000|2021-03-24 09:58:10|5642.1|5636.1|5640.4|5634.4|5642.1|5636.1|5640.4|5634.4|1
1616579900000|2021-03-24 09:58:20|5639.8|5633.8|5640.2|5634.2|5640.2|5634.2|5639.8|5633.8|1
1616579950000|2021-03-24 09:59:10|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1616579960000|2021-03-24 09:59:20|5641.1|5635.1|5641.1|5635.1|5641.2|5635.2|5641.1|5635.1|3
1616579970000|2021-03-24 09:59:30|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.3|5635.3|0
1616579980000|2021-03-24 09:59:40|5641.8|5635.8|5642.3|5636.3|5642.3|5636.3|5641.8|5635.8|1
1616579990000|2021-03-24 09:59:50|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|1
1616580000000|2021-03-24 10:00:00|5641.7|5635.7|5642.2|5636.2|5642.2|5636.2|5641.3|5635.3|1
1616580010000|2021-03-24 10:00:10|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1616580020000|2021-03-24 10:00:20|5640.9|5634.9|5641.2|5635.2|5641.2|5635.2|5640.9|5634.9|3
1616580030000|2021-03-24 10:00:30|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1616580040000|2021-03-24 10:00:40|5640.7|5634.7|5639.7|5633.7|5640.7|5634.7|5639.7|5633.7|1
1616580090000|2021-03-24 10:01:30|5639.6|5633.6|5638.7|5632.7|5639.6|5633.6|5638.7|5632.7|3
1616580110000|2021-03-24 10:01:50|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|2
1616580120000|2021-03-24 10:02:00|5638.2|5632.2|5638.3|5632.3|5638.3|5632.3|5638.2|5632.2|1
1616580130000|2021-03-24 10:02:10|5637.8|5631.8|5639.7|5633.7|5640.2|5634.2|5637.8|5631.8|5
1616580140000|2021-03-24 10:02:20|5639.6|5633.6|5638.7|5632.7|5639.6|5633.6|5638.7|5632.7|1
1616580160000|2021-03-24 10:02:40|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|1
1616580170000|2021-03-24 10:02:50|5638.2|5632.2|5637.8|5631.8|5638.2|5632.2|5637.8|5631.8|1
1616580180000|2021-03-24 10:03:00|5638.2|5632.2|5638.3|5632.3|5638.3|5632.3|5638.2|5632.2|5
1616580200000|2021-03-24 10:03:20|5637.9|5631.9|5638.3|5632.3|5638.3|5632.3|5637.9|5631.9|1
1616580210000|2021-03-24 10:03:30|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1616580230000|2021-03-24 10:03:50|||||||||1
1616580240000|2021-03-24 10:04:00|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1616580250000|2021-03-24 10:04:10|5637.5|5631.5|5638|5632|5638|5632|5637.5|5631.5|0
1616580260000|2021-03-24 10:04:20|5637.6|5631.6|5636.7|5630.7|5637.6|5631.6|5636.7|5630.7|1
1616580270000|2021-03-24 10:04:30|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|2
1616580280000|2021-03-24 10:04:40|5636.2|5630.2|5635.8|5629.8|5636.2|5630.2|5635.8|5629.8|2
1616580290000|2021-03-24 10:04:50|5634.8|5628.8|5634.7|5628.7|5635.2|5629.2|5634.7|5628.7|2
1616580350000|2021-03-24 10:05:50|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|2
1616580360000|2021-03-24 10:06:00|5636.2|5630.2|5636.1|5630.1|5636.2|5630.2|5635.7|5629.7|1
1616580400000|2021-03-24 10:06:40|5635.3|5629.3|5635.2|5629.2|5635.3|5629.3|5635.2|5629.2|2
1616580410000|2021-03-24 10:06:50|5634.7|5628.7|5634.3|5628.3|5634.7|5628.7|5634.3|5628.3|2
1616580420000|2021-03-24 10:07:00|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1616580430000|2021-03-24 10:07:10|5634.3|5628.3|5634.2|5628.2|5634.3|5628.3|5634.2|5628.2|0
1616580470000|2021-03-24 10:07:50|5633.8|5627.8|5633.7|5627.7|5633.8|5627.8|5633.7|5627.7|0
1616580480000|2021-03-24 10:08:00|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|5633.8|5627.8|0
1616580490000|2021-03-24 10:08:10|5633.7|5627.7|5631.8|5625.8|5633.7|5627.7|5631.8|5625.8|3
1616580500000|2021-03-24 10:08:20|5631.4|5625.4|5632.8|5626.8|5632.8|5626.8|5630.9|5624.9|15
1616580510000|2021-03-24 10:08:30|5632.4|5626.4|5631.8|5625.8|5632.4|5626.4|5631.8|5625.8|1
1616580520000|2021-03-24 10:08:40|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|1
1616580530000|2021-03-24 10:08:50|5631|5625|5631.4|5625.4|5631.4|5625.4|5631|5625|1
1616580540000|2021-03-24 10:09:00|5631|5625|5630.9|5624.9|5631|5625|5630.9|5624.9|0
1616580560000|2021-03-24 10:09:20|5631.3|5625.3|5631.4|5625.4|5631.9|5625.9|5631.3|5625.3|8
1616580580000|2021-03-24 10:09:40|5631|5625|5629.3|5623.3|5631|5625|5629.3|5623.3|3
1616580590000|2021-03-24 10:09:50|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.5|5622.5|10
1616580600000|2021-03-24 10:10:00|5629.3|5623.3|5629.4|5623.4|5629.4|5623.4|5629.3|5623.3|0
1616580620000|2021-03-24 10:10:20|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.5|5622.5|4
1616580630000|2021-03-24 10:10:30|5628.5|5622.5|5628.4|5622.4|5628.5|5622.5|5628.4|5622.4|0
1616580640000|2021-03-24 10:10:40|5628.8|5622.8|5631.3|5625.3|5631.3|5625.3|5628.8|5622.8|15
1616580650000|2021-03-24 10:10:50|5631.2|5625.2|5629.1|5623.1|5631.2|5625.2|5629.1|5623.1|4
1616580660000|2021-03-24 10:11:00|5628.6|5622.6|5628.2|5622.2|5628.6|5622.6|5628.2|5622.2|1
1616580670000|2021-03-24 10:11:10|5627.8|5621.8|5626.7|5620.7|5627.8|5621.8|5625.8|5619.8|15
1616580680000|2021-03-24 10:11:20|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|0
1616580690000|2021-03-24 10:11:30|5626.4|5620.4|5625.9|5619.9|5626.4|5620.4|5625.9|5619.9|0
1616580700000|2021-03-24 10:11:40|5625.5|5619.5|5625.4|5619.4|5625.5|5619.5|5624.6|5618.6|5
1616580710000|2021-03-24 10:11:50|5625|5619|5625|5619|5625.4|5619.4|5625|5619|3
1616580720000|2021-03-24 10:12:00|5625.3|5619.3|5625.4|5619.4|5625.4|5619.4|5625.3|5619.3|2
1616580730000|2021-03-24 10:12:10|||||||||2
1616580750000|2021-03-24 10:12:30|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|5624.5|5618.5|7
1616580760000|2021-03-24 10:12:40|5624.1|5618.1|5624.6|5618.6|5624.6|5618.6|5623.8|5617.8|3
1616580770000|2021-03-24 10:12:50|5624.7|5618.7|5624.8|5618.8|5624.9|5618.9|5624.3|5618.3|1
1616580780000|2021-03-24 10:13:00|5624.4|5618.4|5622.5|5616.5|5624.4|5618.4|5622.1|5616.1|24
1616580790000|2021-03-24 10:13:10|5622.1|5616.1|5619.3|5613.3|5622.1|5616.1|5619.3|5613.3|22
1616580800000|2021-03-24 10:13:20|5618.7|5612.7|5617.6|5611.6|5618.7|5612.7|5617.6|5611.6|4
1616580810000|2021-03-24 10:13:30|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|5617.2|5611.2|0
1616580820000|2021-03-24 10:13:40|5617.6|5611.6|5620.3|5614.3|5620.3|5614.3|5617.6|5611.6|50
1616580830000|2021-03-24 10:13:50|5620.2|5614.2|5622.6|5616.6|5622.6|5616.6|5620.2|5614.2|1
1616580840000|2021-03-24 10:14:00|5622.2|5616.2|5621.7|5615.7|5622.2|5616.2|5621.7|5615.7|2
1616580870000|2021-03-24 10:14:30|||||||||1
1616580880000|2021-03-24 10:14:40|5621.8|5615.8|5622.2|5616.2|5622.2|5616.2|5621.8|5615.8|1
1616580900000|2021-03-24 10:15:00|5622.8|5616.8|5624.6|5618.6|5624.6|5618.6|5622.6|5616.6|1
1616580920000|2021-03-24 10:15:20|5624.2|5618.2|5624.6|5618.6|5624.6|5618.6|5624.2|5618.2|1
1616580950000|2021-03-24 10:15:50|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|1
1616580960000|2021-03-24 10:16:00|5625.9|5619.9|5625.4|5619.4|5625.9|5619.9|5625.4|5619.4|1
1616580970000|2021-03-24 10:16:10|5626.3|5620.3|5626|5620|5626.5|5620.5|5626|5620|5
1616580980000|2021-03-24 10:16:20|5625|5619|5624.5|5618.5|5625|5619|5624.5|5618.5|5
1616581000000|2021-03-24 10:16:40|5624.6|5618.6|5624.7|5618.7|5625.1|5619.1|5624.6|5618.6|0
1616581010000|2021-03-24 10:16:50|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1616581030000|2021-03-24 10:17:10|5624.7|5618.7|5624.3|5618.3|5624.7|5618.7|5624.3|5618.3|0
1616581070000|2021-03-24 10:17:50|||||||||1
1616581080000|2021-03-24 10:18:00|5625.2|5619.2|5625.3|5619.3|5625.3|5619.3|5625.2|5619.2|5
1616581090000|2021-03-24 10:18:10|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1616581100000|2021-03-24 10:18:20|5625.1|5619.1|5624.7|5618.7|5625.1|5619.1|5624.6|5618.6|1
1616581120000|2021-03-24 10:18:40|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5624.8|5618.8|4
1616581130000|2021-03-24 10:18:50|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|0
1616581150000|2021-03-24 10:19:10|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|5624.7|5618.7|0
1616581160000|2021-03-24 10:19:20|5624.2|5618.2|5625.2|5619.2|5625.2|5619.2|5624.2|5618.2|5
1616581170000|2021-03-24 10:19:30|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|2
1616581180000|2021-03-24 10:19:40|5624.4|5618.4|5624.8|5618.8|5625.2|5619.2|5624.4|5618.4|1
1616581190000|2021-03-24 10:19:50|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|0
1616581200000|2021-03-24 10:20:00|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|2
1616581210000|2021-03-24 10:20:10|5624.4|5618.4|5622.3|5616.3|5624.4|5618.4|5622.3|5616.3|3
1616581220000|2021-03-24 10:20:20|5622.8|5616.8|5623.8|5617.8|5623.8|5617.8|5622.8|5616.8|7
1616581240000|2021-03-24 10:20:40|5624.2|5618.2|5624.7|5618.7|5624.8|5618.8|5624.2|5618.2|0
1616581250000|2021-03-24 10:20:50|5624.3|5618.3|5624.2|5618.2|5624.3|5618.3|5624.2|5618.2|0
1616581260000|2021-03-24 10:21:00|5623.8|5617.8|5624.2|5618.2|5624.2|5618.2|5623.4|5617.4|1
1616581270000|2021-03-24 10:21:10|5624.1|5618.1|5624.2|5618.2|5624.2|5618.2|5624.1|5618.1|0
1616581280000|2021-03-24 10:21:20|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|3
1616581290000|2021-03-24 10:21:30|5624.2|5618.2|5623.8|5617.8|5624.2|5618.2|5623.8|5617.8|0
1616581300000|2021-03-24 10:21:40|5623.4|5617.4|5624.8|5618.8|5624.8|5618.8|5623.4|5617.4|5
1616581310000|2021-03-24 10:21:50|5625.7|5619.7|5625.8|5619.8|5625.8|5619.8|5625.7|5619.7|1
1616581330000|2021-03-24 10:22:10|5625.7|5619.7|5624.8|5618.8|5625.7|5619.7|5624.4|5618.4|7
1616581350000|2021-03-24 10:22:30|5624.7|5618.7|5623.2|5617.2|5624.7|5618.7|5623.1|5617.1|1
1616581360000|2021-03-24 10:22:40|5623.1|5617.1|5621.2|5615.2|5623.1|5617.1|5621.2|5615.2|3
1616581370000|2021-03-24 10:22:50|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|5620.8|5614.8|1
1616581380000|2021-03-24 10:23:00|5620.4|5614.4|5620|5614|5620.4|5614.4|5619.5|5613.5|5
1616581390000|2021-03-24 10:23:10|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|1
1616581400000|2021-03-24 10:23:20|5620.3|5614.3|5619.5|5613.5|5620.3|5614.3|5619.5|5613.5|5
1616581430000|2021-03-24 10:23:50|5619.1|5613.1|5618.6|5612.6|5619.1|5613.1|5618.6|5612.6|3
1616581440000|2021-03-24 10:24:00|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|7
1616581450000|2021-03-24 10:24:10|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|0
1616581460000|2021-03-24 10:24:20|5619.5|5613.5|5619.6|5613.6|5619.6|5613.6|5619.5|5613.5|2
1616581470000|2021-03-24 10:24:30|5619.7|5613.7|5622|5616|5622|5616|5619.7|5613.7|3
1616581480000|2021-03-24 10:24:40|5622.1|5616.1|5622|5616|5622.1|5616.1|5622|5616|1
1616581510000|2021-03-24 10:25:10|5623.5|5617.5|5623|5617|5623.5|5617.5|5623|5617|4
1616581530000|2021-03-24 10:25:30|5622.9|5616.9|5623|5617|5623|5617|5622.9|5616.9|0
1616581540000|2021-03-24 10:25:40|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|0
1616581550000|2021-03-24 10:25:50|5623|5617|5623|5617|5623|5617|5623|5617|0
1616581560000|2021-03-24 10:26:00|5622.5|5616.5|5618.6|5612.6|5622.5|5616.5|5618.6|5612.6|9
1616581570000|2021-03-24 10:26:10|||||||||2
1616581610000|2021-03-24 10:26:50|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|3
1616581620000|2021-03-24 10:27:00|5619.1|5613.1|5619.1|5613.1|5619.1|5613.1|5619.1|5613.1|3
1616581630000|2021-03-24 10:27:10|5619.2|5613.2|5619.5|5613.5|5619.5|5613.5|5619.1|5613.1|0
1616581640000|2021-03-24 10:27:20|5619.2|5613.2|5619.1|5613.1|5619.2|5613.2|5619.1|5613.1|0
1616581650000|2021-03-24 10:27:30|5619.6|5613.6|5621|5615|5621|5615|5619.6|5613.6|5
1616581660000|2021-03-24 10:27:40|5620.5|5614.5|5610.3|5604.3|5620.5|5614.5|5610.3|5604.3|42
1616581670000|2021-03-24 10:27:50|5610.9|5604.9|5613|5607|5613.5|5607.5|5610.9|5604.9|7
1616581680000|2021-03-24 10:28:00|5612.6|5606.6|5612.4|5606.4|5612.6|5606.6|5612.4|5606.4|3
1616581690000|2021-03-24 10:28:10|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|5612.9|5606.9|0
1616581700000|2021-03-24 10:28:20|5612.4|5606.4|5612.8|5606.8|5612.8|5606.8|5612.4|5606.4|3
1616581710000|2021-03-24 10:28:30|5612.4|5606.4|5612.9|5606.9|5612.9|5606.9|5612.4|5606.4|3
1616581720000|2021-03-24 10:28:40|5612.8|5606.8|5612.3|5606.3|5612.8|5606.8|5612|5606|3
1616581730000|2021-03-24 10:28:50|5611.4|5605.4|5611|5605|5611.4|5605.4|5611|5605|3
1616581740000|2021-03-24 10:29:00|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|5611.4|5605.4|1
1616581750000|2021-03-24 10:29:10|5611|5605|5611|5605|5611|5605|5611|5605|0
1616581770000|2021-03-24 10:29:30|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|7
1616581780000|2021-03-24 10:29:40|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|5611.5|5605.5|0
1616581790000|2021-03-24 10:29:50|5611.9|5605.9|5611.6|5605.6|5612.1|5606.1|5611.6|5605.6|3
1616581800000|2021-03-24 10:30:00|5611.5|5605.5|5611.1|5605.1|5611.9|5605.9|5610.6|5604.6|4
1616581810000|2021-03-24 10:30:10|5610.6|5604.6|5610.6|5604.6|5611.1|5605.1|5610.6|5604.6|3
1616581820000|2021-03-24 10:30:20|5611|5605|5611|5605|5611|5605|5611|5605|0
1616581830000|2021-03-24 10:30:30|5611.1|5605.1|5611|5605|5611.1|5605.1|5610.5|5604.5|2
1616581840000|2021-03-24 10:30:40|5610.9|5604.9|5610.5|5604.5|5610.9|5604.9|5610.5|5604.5|0
1616581850000|2021-03-24 10:30:50|5610.9|5604.9|5610.5|5604.5|5611|5605|5610.5|5604.5|2
1616581860000|2021-03-24 10:31:00|5610.9|5604.9|5610.6|5604.6|5610.9|5604.9|5610.5|5604.5|0
1616581870000|2021-03-24 10:31:10|5610.9|5604.9|5610.5|5604.5|5610.9|5604.9|5610.5|5604.5|0
1616581880000|2021-03-24 10:31:20|5609.6|5603.6|5610.1|5604.1|5610.6|5604.6|5609.6|5603.6|4
1616581890000|2021-03-24 10:31:30|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|5609.5|5603.5|3
1616581900000|2021-03-24 10:31:40|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|5609.9|5603.9|0
1616581910000|2021-03-24 10:31:50|5610.3|5604.3|5611.3|5605.3|5611.5|5605.5|5610.3|5604.3|4
1616581920000|2021-03-24 10:32:00|5611.4|5605.4|5610.9|5604.9|5611.4|5605.4|5610.5|5604.5|2
1616581950000|2021-03-24 10:32:30|5611|5605|5610.9|5604.9|5611|5605|5610.5|5604.5|1
1616581970000|2021-03-24 10:32:50|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|0
1616581980000|2021-03-24 10:33:00|5611.9|5605.9|5613.5|5607.5|5613.5|5607.5|5611.9|5605.9|5
1616581990000|2021-03-24 10:33:10|5613.9|5607.9|5613.5|5607.5|5613.9|5607.9|5613.5|5607.5|3
1616582030000|2021-03-24 10:33:50|5613|5607|5613|5607|5613|5607|5613|5607|0
1616582050000|2021-03-24 10:34:10|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|0
1616582090000|2021-03-24 10:34:50|5613|5607|5613.1|5607.1|5613.1|5607.1|5613|5607|0
1616582110000|2021-03-24 10:35:10|5613.6|5607.6|5613.5|5607.5|5613.9|5607.9|5613.5|5607.5|4
1616582120000|2021-03-24 10:35:20|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|8
1616582130000|2021-03-24 10:35:30|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|1
1616582140000|2021-03-24 10:35:40|5612.9|5606.9|5612.5|5606.5|5612.9|5606.9|5612.5|5606.5|0
1616582160000|2021-03-24 10:36:00|5612.4|5606.4|5611.9|5605.9|5612.4|5606.4|5611.9|5605.9|1
1616582170000|2021-03-24 10:36:10|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1616582180000|2021-03-24 10:36:20|5612|5606|5611.5|5605.5|5612|5606|5611.5|5605.5|0
1616582200000|2021-03-24 10:36:40|||||||||1
1616582220000|2021-03-24 10:37:00|5611.9|5605.9|5611.4|5605.4|5611.9|5605.9|5611|5605|2
1616582240000|2021-03-24 10:37:20|5611.5|5605.5|5611.5|5605.5|5611.9|5605.9|5611.5|5605.5|0
1616582250000|2021-03-24 10:37:30|5612|5606|5613|5607|5613|5607|5612|5606|3
1616582260000|2021-03-24 10:37:40|5612.9|5606.9|5613.9|5607.9|5613.9|5607.9|5612.9|5606.9|2
1616582280000|2021-03-24 10:38:00|5613.4|5607.4|5613.4|5607.4|5613.4|5607.4|5613.4|5607.4|4
1616582290000|2021-03-24 10:38:10|5613.5|5607.5|5613.4|5607.4|5613.5|5607.5|5613.4|5607.4|0
1616582300000|2021-03-24 10:38:20|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|0
1616582320000|2021-03-24 10:38:40|5613.5|5607.5|5613.3|5607.3|5613.5|5607.5|5612.9|5606.9|4
1616582340000|2021-03-24 10:39:00|5613.4|5607.4|5613.3|5607.3|5613.9|5607.9|5613.3|5607.3|1
1616582360000|2021-03-24 10:39:20|5612.9|5606.9|5613.3|5607.3|5613.3|5607.3|5612.9|5606.9|2
1616582370000|2021-03-24 10:39:30|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1616582400000|2021-03-24 10:40:00|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|5613.8|5607.8|2
1616582410000|2021-03-24 10:40:10|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1616582420000|2021-03-24 10:40:20|5613.9|5607.9|5613.8|5607.8|5613.9|5607.9|5613.8|5607.8|4
1616582430000|2021-03-24 10:40:30|5613.7|5607.7|5616.7|5610.7|5616.7|5610.7|5613.1|5607.1|15
1616582440000|2021-03-24 10:40:40|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|5616.2|5610.2|6
1616582450000|2021-03-24 10:40:50|5616.7|5610.7|5616.7|5610.7|5617.5|5611.5|5616.7|5610.7|5
1616582460000|2021-03-24 10:41:00|||||||||1
1616582500000|2021-03-24 10:41:40|5616.1|5610.1|5616.2|5610.2|5616.2|5610.2|5616.1|5610.1|3
1616582510000|2021-03-24 10:41:50|5615.8|5609.8|5615.7|5609.7|5615.8|5609.8|5615.7|5609.7|0
1616582520000|2021-03-24 10:42:00|5614.7|5608.7|5615.3|5609.3|5615.3|5609.3|5614.7|5608.7|6
1616582530000|2021-03-24 10:42:10|5615.7|5609.7|5616.3|5610.3|5616.3|5610.3|5615.7|5609.7|2
1616582550000|2021-03-24 10:42:30|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|0
1616582560000|2021-03-24 10:42:40|5616.7|5610.7|5616.3|5610.3|5616.7|5610.7|5616.3|5610.3|2
1616582570000|2021-03-24 10:42:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|0
1616582580000|2021-03-24 10:43:00|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|5616.3|5610.3|0
1616582590000|2021-03-24 10:43:10|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|5616.1|5610.1|0
1616582600000|2021-03-24 10:43:20|5615.7|5609.7|5616.2|5610.2|5616.2|5610.2|5615.7|5609.7|2
1616582620000|2021-03-24 10:43:40|5616.6|5610.6|5616.6|5610.6|5616.6|5610.6|5616.6|5610.6|0
1616582630000|2021-03-24 10:43:50|5616.1|5610.1|5615|5609|5616.1|5610.1|5615|5609|3
1616582640000|2021-03-24 10:44:00|5614.9|5608.9|5613.6|5607.6|5614.9|5608.9|5613.6|5607.6|1
1616582650000|2021-03-24 10:44:10|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|5613.5|5607.5|0
1616582660000|2021-03-24 10:44:20|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|3
1616582680000|2021-03-24 10:44:40|5611.7|5605.7|5609.9|5603.9|5611.7|5605.7|5609.1|5603.1|13
1616582690000|2021-03-24 10:44:50|5609.3|5603.3|5608.8|5602.8|5609.3|5603.3|5608.8|5602.8|0
1616582700000|2021-03-24 10:45:00|5609.2|5603.2|5609.3|5603.3|5609.3|5603.3|5609.2|5603.2|1
1616582710000|2021-03-24 10:45:10|5609.2|5603.2|5606.5|5600.5|5609.2|5603.2|5606.5|5600.5|7
1616582720000|2021-03-24 10:45:20|||||||||1
1616582740000|2021-03-24 10:45:40|5605.7|5599.7|5605.6|5599.6|5605.7|5599.7|5605.6|5599.6|2
1616582750000|2021-03-24 10:45:50|5604|5598|5604|5598|5604|5598|5604|5598|8
1616582760000|2021-03-24 10:46:00|5604.4|5598.4|5604.8|5598.8|5605.3|5599.3|5604.4|5598.4|4
1616582770000|2021-03-24 10:46:10|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|0
1616582780000|2021-03-24 10:46:20|5605.3|5599.3|5606.2|5600.2|5606.2|5600.2|5605.3|5599.3|5
1616582800000|2021-03-24 10:46:40|5606.1|5600.1|5605.2|5599.2|5606.1|5600.1|5605.2|5599.2|1
1616582810000|2021-03-24 10:46:50|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|1
1616582820000|2021-03-24 10:47:00|||||||||1
1616582830000|2021-03-24 10:47:10|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|3
1616582840000|2021-03-24 10:47:20|5601.9|5595.9|5602.4|5596.4|5602.5|5596.5|5601.9|5595.9|17
1616582860000|2021-03-24 10:47:40|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|8
1616582880000|2021-03-24 10:48:00|5602.3|5596.3|5601.8|5595.8|5602.3|5596.3|5601|5595|10
1616582890000|2021-03-24 10:48:10|5602.2|5596.2|5602.3|5596.3|5602.3|5596.3|5602.2|5596.2|4
1616582900000|2021-03-24 10:48:20|||||||||1
1616582910000|2021-03-24 10:48:30|||||||||1
1616582930000|2021-03-24 10:48:50|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|5602.5|5596.5|0
1616582940000|2021-03-24 10:49:00|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|0
1616582950000|2021-03-24 10:49:10|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|1
1616582960000|2021-03-24 10:49:20|5602.5|5596.5|5602.4|5596.4|5602.5|5596.5|5602.4|5596.4|0
1616582970000|2021-03-24 10:49:30|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|2
1616582980000|2021-03-24 10:49:40|5601.5|5595.5|5602.3|5596.3|5602.3|5596.3|5601.5|5595.5|2
1616583010000|2021-03-24 10:50:10|5602|5596|5601.9|5595.9|5602.4|5596.4|5601.8|5595.8|4
1616583020000|2021-03-24 10:50:20|5601.5|5595.5|5601.5|5595.5|5601.9|5595.9|5601.5|5595.5|1
1616583040000|2021-03-24 10:50:40|5601.4|5595.4|5600.9|5594.9|5601.4|5595.4|5600.9|5594.9|2
1616583050000|2021-03-24 10:50:50|5601.3|5595.3|5602.1|5596.1|5602.1|5596.1|5601.3|5595.3|2
1616583070000|2021-03-24 10:51:10|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|0
1616583080000|2021-03-24 10:51:20|5602|5596|5601.9|5595.9|5602|5596|5601.9|5595.9|1
1616583110000|2021-03-24 10:51:50|5602|5596|5601.6|5595.6|5602|5596|5601.6|5595.6|1
1616583120000|2021-03-24 10:52:00|5602|5596|5603.7|5597.7|5603.7|5597.7|5601.9|5595.9|13
1616583130000|2021-03-24 10:52:10|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|0
1616583150000|2021-03-24 10:52:30|5604.3|5598.3|5604.8|5598.8|5604.8|5598.8|5604.3|5598.3|5
1616583160000|2021-03-24 10:52:40|5604.9|5598.9|5605.3|5599.3|5605.3|5599.3|5604.8|5598.8|1
1616583170000|2021-03-24 10:52:50|5604.8|5598.8|5604.9|5598.9|5604.9|5598.9|5604.8|5598.8|2
1616583180000|2021-03-24 10:53:00|5604.8|5598.8|5603.3|5597.3|5604.8|5598.8|5603.3|5597.3|6
1616583190000|2021-03-24 10:53:10|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|0
1616583200000|2021-03-24 10:53:20|5604.3|5598.3|5606.4|5600.4|5606.4|5600.4|5604.3|5598.3|8
1616583210000|2021-03-24 10:53:30|5606|5600|5605.5|5599.5|5606|5600|5605.5|5599.5|0
1616583240000|2021-03-24 10:54:00|5605.4|5599.4|5606.3|5600.3|5606.4|5600.4|5605.4|5599.4|1
1616583250000|2021-03-24 10:54:10|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|4
1616583260000|2021-03-24 10:54:20|5606.9|5600.9|5606.5|5600.5|5606.9|5600.9|5606.5|5600.5|1
1616583270000|2021-03-24 10:54:30|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|0
1616583280000|2021-03-24 10:54:40|5607|5601|5607|5601|5607|5601|5607|5601|0
1616583300000|2021-03-24 10:55:00|5606.9|5600.9|5606.5|5600.5|5606.9|5600.9|5606.5|5600.5|4
1616583320000|2021-03-24 10:55:20|||||||||3
1616583340000|2021-03-24 10:55:40|5606.1|5600.1|5605.1|5599.1|5606.1|5600.1|5605.1|5599.1|7
1616583350000|2021-03-24 10:55:50|5604.7|5598.7|5610.1|5604.1|5610.1|5604.1|5604.7|5598.7|7
1616583360000|2021-03-24 10:56:00|5609.7|5603.7|5609.2|5603.2|5609.7|5603.7|5609.2|5603.2|5
1616583370000|2021-03-24 10:56:10|5609.3|5603.3|5608.9|5602.9|5609.3|5603.3|5608.9|5602.9|0
1616583380000|2021-03-24 10:56:20|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|2
1616583390000|2021-03-24 10:56:30|5608.5|5602.5|5608.5|5602.5|5608.9|5602.9|5608.5|5602.5|0
1616583420000|2021-03-24 10:57:00|5607.2|5601.2|5609|5603|5609|5603|5607.2|5601.2|5
1616583430000|2021-03-24 10:57:10|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1616583440000|2021-03-24 10:57:20|5608.6|5602.6|5609|5603|5609|5603|5608.6|5602.6|0
1616583460000|2021-03-24 10:57:40|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|0
1616583480000|2021-03-24 10:58:00|5609|5603|5609|5603|5609|5603|5609|5603|0
1616583490000|2021-03-24 10:58:10|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|4
1616583500000|2021-03-24 10:58:20|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|1
1616583510000|2021-03-24 10:58:30|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|0
1616583520000|2021-03-24 10:58:40|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|0
1616583530000|2021-03-24 10:58:50|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|1
1616583540000|2021-03-24 10:59:00|5610.5|5604.5|5612.2|5606.2|5612.8|5606.8|5610.5|5604.5|4
1616583550000|2021-03-24 10:59:10|5612.6|5606.6|5612.2|5606.2|5612.6|5606.6|5612.2|5606.2|1
1616583560000|2021-03-24 10:59:20|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1616583570000|2021-03-24 10:59:30|5612.7|5606.7|5612.8|5606.8|5612.8|5606.8|5612.7|5606.7|0
1616583580000|2021-03-24 10:59:40|5615|5609|5615|5609|5615|5609|5615|5609|3
1616583590000|2021-03-24 10:59:50|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5612.7|5606.7|8
1616583620000|2021-03-24 11:00:20|5612.7|5606.7|5613.1|5607.1|5613.1|5607.1|5612.7|5606.7|1
1616583630000|2021-03-24 11:00:30|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|0
1616583640000|2021-03-24 11:00:40|5613.5|5607.5|5613|5607|5613.5|5607.5|5613|5607|1
1616583660000|2021-03-24 11:01:00|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|0
1616583690000|2021-03-24 11:01:30|5613.5|5607.5|5613.6|5607.6|5613.6|5607.6|5613.5|5607.5|0
1616583700000|2021-03-24 11:01:40|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|2
1616583710000|2021-03-24 11:01:50|5613|5607|5613|5607|5613.2|5607.2|5612.2|5606.2|1
1616583720000|2021-03-24 11:02:00|5613.1|5607.1|5613.5|5607.5|5613.5|5607.5|5612.7|5606.7|2
1616583730000|2021-03-24 11:02:10|5614|5608|5611.6|5605.6|5614|5608|5611.6|5605.6|10
1616583750000|2021-03-24 11:02:30|5611.1|5605.1|5611.2|5605.2|5611.2|5605.2|5611|5605|2
1616583780000|2021-03-24 11:03:00|5610.4|5604.4|5610.2|5604.2|5610.4|5604.4|5610.1|5604.1|3
1616583790000|2021-03-24 11:03:10|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|6
1616583810000|2021-03-24 11:03:30|5608.2|5602.2|5608.4|5602.4|5608.4|5602.4|5608.2|5602.2|0
1616583820000|2021-03-24 11:03:40|5608.8|5602.8|5609.4|5603.4|5609.7|5603.7|5608.8|5602.8|2
1616583840000|2021-03-24 11:04:00|5609.3|5603.3|5608.4|5602.4|5609.4|5603.4|5608.4|5602.4|8
1616583850000|2021-03-24 11:04:10|5608.9|5602.9|5609.8|5603.8|5609.8|5603.8|5608.9|5602.9|2
1616583870000|2021-03-24 11:04:30|5609.9|5603.9|5609.3|5603.3|5609.9|5603.9|5609.3|5603.3|0
1616583880000|2021-03-24 11:04:40|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|5609.4|5603.4|0
1616583890000|2021-03-24 11:04:50|5609.3|5603.3|5609.2|5603.2|5609.3|5603.3|5609.2|5603.2|0
1616583900000|2021-03-24 11:05:00|||||||||1
1616583910000|2021-03-24 11:05:10|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|0
1616583920000|2021-03-24 11:05:20|5608.3|5602.3|5608.4|5602.4|5608.4|5602.4|5608.3|5602.3|2
1616583930000|2021-03-24 11:05:30|5608.8|5602.8|5608.4|5602.4|5608.8|5602.8|5608.4|5602.4|0
1616583940000|2021-03-24 11:05:40|5608|5602|5608.4|5602.4|5608.4|5602.4|5608|5602|1
1616583950000|2021-03-24 11:05:50|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|0
1616583960000|2021-03-24 11:06:00|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|5608.9|5602.9|0
1616583970000|2021-03-24 11:06:10|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|0
1616583980000|2021-03-24 11:06:20|5608.9|5602.9|5609.4|5603.4|5609.4|5603.4|5608.9|5602.9|3
1616583990000|2021-03-24 11:06:30|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|0
1616584010000|2021-03-24 11:06:50|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|5609.2|5603.2|1
1616584020000|2021-03-24 11:07:00|5609.3|5603.3|5609.2|5603.2|5609.8|5603.8|5608.8|5602.8|5
1616584030000|2021-03-24 11:07:10|5609.3|5603.3|5608.3|5602.3|5609.3|5603.3|5608.2|5602.2|2
1616584060000|2021-03-24 11:07:40|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|0
1616584090000|2021-03-24 11:08:10|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|5608.8|5602.8|0
1616584100000|2021-03-24 11:08:20|5609.6|5603.6|5609.8|5603.8|5609.8|5603.8|5609.6|5603.6|2
1616584140000|2021-03-24 11:09:00|||||||||1
1616584160000|2021-03-24 11:09:20|||||||||1
1616584180000|2021-03-24 11:09:40|5609.9|5603.9|5610|5604|5610|5604|5609.9|5603.9|1
1616584230000|2021-03-24 11:10:30|5609.9|5603.9|5609.2|5603.2|5609.9|5603.9|5609.2|5603.2|5
1616584240000|2021-03-24 11:10:40|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|5609.3|5603.3|0
1616584250000|2021-03-24 11:10:50|5608.9|5602.9|5609.2|5603.2|5609.2|5603.2|5608.9|5602.9|1
1616584270000|2021-03-24 11:11:10|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|0
1616584280000|2021-03-24 11:11:20|5609.2|5603.2|5607.8|5601.8|5609.2|5603.2|5607.8|5601.8|7
1616584290000|2021-03-24 11:11:30|5606.7|5600.7|5605.9|5599.9|5606.8|5600.8|5605.1|5599.1|9
1616584300000|2021-03-24 11:11:40|5605.8|5599.8|5606.4|5600.4|5606.4|5600.4|5605.5|5599.5|8
1616584310000|2021-03-24 11:11:50|5606.3|5600.3|5605.4|5599.4|5606.4|5600.4|5605.4|5599.4|2
1616584320000|2021-03-24 11:12:00|5605.5|5599.5|5605.4|5599.4|5605.5|5599.5|5605|5599|4
1616584330000|2021-03-24 11:12:10|5605.3|5599.3|5603.8|5597.8|5605.3|5599.3|5602.8|5596.8|14
1616584340000|2021-03-24 11:12:20|5603.5|5597.5|5605.2|5599.2|5605.2|5599.2|5603|5597|3
1616584350000|2021-03-24 11:12:30|5604.8|5598.8|5607|5601|5607|5601|5604.8|5598.8|2
1616584370000|2021-03-24 11:12:50|5606|5600|5606|5600|5606|5600|5606|5600|3
1616584390000|2021-03-24 11:13:10|||||||||1
1616584400000|2021-03-24 11:13:20|5606.4|5600.4|5607|5601|5607|5601|5606.4|5600.4|1
1616584420000|2021-03-24 11:13:40|||||||||1
1616584430000|2021-03-24 11:13:50|5607.5|5601.5|5606.4|5600.4|5607.5|5601.5|5606.4|5600.4|1
1616584460000|2021-03-24 11:14:20|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|1
1616584480000|2021-03-24 11:14:40|5606.2|5600.2|5605.6|5599.6|5606.2|5600.2|5605.2|5599.2|2
1616584500000|2021-03-24 11:15:00|5605.7|5599.7|5605.6|5599.6|5605.7|5599.7|5605.1|5599.1|2
1616584520000|2021-03-24 11:15:20|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1616584530000|2021-03-24 11:15:30|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|5604.3|5598.3|1
1616584540000|2021-03-24 11:15:40|5603.9|5597.9|5603.5|5597.5|5603.9|5597.9|5603.5|5597.5|1
1616584550000|2021-03-24 11:15:50|5603.1|5597.1|5601.8|5595.8|5603.1|5597.1|5601.8|5595.8|4
1616584570000|2021-03-24 11:16:10|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|9
1616584580000|2021-03-24 11:16:20|||||||||2
1616584590000|2021-03-24 11:16:30|5602.8|5596.8|5602.7|5596.7|5602.8|5596.8|5601.8|5595.8|8
1616584600000|2021-03-24 11:16:40|5603.2|5597.2|5603.1|5597.1|5603.2|5597.2|5603.1|5597.1|0
1616584610000|2021-03-24 11:16:50|5601.8|5595.8|5602.6|5596.6|5602.6|5596.6|5601.8|5595.8|8
1616584620000|2021-03-24 11:17:00|5603.2|5597.2|5605|5599|5605|5599|5603.2|5597.2|10
1616584630000|2021-03-24 11:17:10|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|5605|5599|5
1616584650000|2021-03-24 11:17:30|5604.1|5598.1|5604|5598|5604.1|5598.1|5604|5598|1
1616584670000|2021-03-24 11:17:50|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|0
1616584680000|2021-03-24 11:18:00|5604|5598|5604|5598|5604|5598|5604|5598|1
1616584700000|2021-03-24 11:18:20|5603.6|5597.6|5603.5|5597.5|5603.6|5597.6|5603.5|5597.5|0
1616584710000|2021-03-24 11:18:30|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|1
1616584720000|2021-03-24 11:18:40|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1616584730000|2021-03-24 11:18:50|||||||||1
1616584740000|2021-03-24 11:19:00|5604.5|5598.5|5603.1|5597.1|5604.5|5598.5|5603.1|5597.1|2
1616584750000|2021-03-24 11:19:10|5603|5597|5603|5597|5603|5597|5603|5597|0
1616584790000|2021-03-24 11:19:50|||||||||1
1616584800000|2021-03-24 11:20:00|5603.4|5597.4|5602.6|5596.6|5603.4|5597.4|5602.6|5596.6|1
1616584810000|2021-03-24 11:20:10|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|4
1616584820000|2021-03-24 11:20:20|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|1
1616584830000|2021-03-24 11:20:30|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|5602.2|5596.2|0
1616584850000|2021-03-24 11:20:50|5601.8|5595.8|5603|5597|5603|5597|5601.8|5595.8|4
1616584860000|2021-03-24 11:21:00|5603.2|5597.2|5604.5|5598.5|5604.6|5598.6|5603.2|5597.2|2
1616584870000|2021-03-24 11:21:10|5604.6|5598.6|5603.6|5597.6|5604.6|5598.6|5603.6|5597.6|2
1616584880000|2021-03-24 11:21:20|5603.1|5597.1|5603|5597|5603.1|5597.1|5603|5597|1
1616584890000|2021-03-24 11:21:30|5603.2|5597.2|5604.2|5598.2|5604.6|5598.6|5603.2|5597.2|2
1616584900000|2021-03-24 11:21:40|5604.6|5598.6|5604.7|5598.7|5604.8|5598.8|5604.6|5598.6|0
1616584910000|2021-03-24 11:21:50|5605.2|5599.2|5605.1|5599.1|5605.2|5599.2|5604.7|5598.7|4
1616584920000|2021-03-24 11:22:00|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|2
1616584940000|2021-03-24 11:22:20|5603.8|5597.8|5603.9|5597.9|5603.9|5597.9|5603.8|5597.8|0
1616584950000|2021-03-24 11:22:30|5604|5598|5606.2|5600.2|5606.2|5600.2|5604|5598|19
1616584960000|2021-03-24 11:22:40|5607.1|5601.1|5607.2|5601.2|5607.7|5601.7|5606.8|5600.8|2
1616584970000|2021-03-24 11:22:50|5606.4|5600.4|5606.2|5600.2|5606.4|5600.4|5606.2|5600.2|3
1616584980000|2021-03-24 11:23:00|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|0
1616584990000|2021-03-24 11:23:10|5606.8|5600.8|5607.2|5601.2|5607.2|5601.2|5606.8|5600.8|0
1616585010000|2021-03-24 11:23:30|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.2|5601.2|0
1616585020000|2021-03-24 11:23:40|5607.8|5601.8|5608.3|5602.3|5608.3|5602.3|5607.8|5601.8|0
1616585050000|2021-03-24 11:24:10|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|0
1616585070000|2021-03-24 11:24:30|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1616585080000|2021-03-24 11:24:40|5608.6|5602.6|5607.4|5601.4|5608.6|5602.6|5607.4|5601.4|1
1616585090000|2021-03-24 11:24:50|5607.8|5601.8|5608.3|5602.3|5608.3|5602.3|5607.8|5601.8|0
1616585100000|2021-03-24 11:25:00|5608.4|5602.4|5608.3|5602.3|5608.4|5602.4|5608.3|5602.3|0
1616585110000|2021-03-24 11:25:10|5607.8|5601.8|5607.3|5601.3|5608.3|5602.3|5607.3|5601.3|2
1616585120000|2021-03-24 11:25:20|5607.8|5601.8|5607.3|5601.3|5607.8|5601.8|5607.3|5601.3|1
1616585140000|2021-03-24 11:25:40|5607.4|5601.4|5607.4|5601.4|5607.4|5601.4|5607.4|5601.4|1
1616585150000|2021-03-24 11:25:50|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|1
1616585170000|2021-03-24 11:26:10|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|0
1616585190000|2021-03-24 11:26:30|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1616585200000|2021-03-24 11:26:40|5606.4|5600.4|5607|5601|5607|5601|5606.4|5600.4|1
1616585210000|2021-03-24 11:26:50|5607.1|5601.1|5607.5|5601.5|5607.5|5601.5|5607.1|5601.1|1
1616585220000|2021-03-24 11:27:00|5607.4|5601.4|5604.6|5598.6|5607.4|5601.4|5604.6|5598.6|4
1616585230000|2021-03-24 11:27:10|5604.2|5598.2|5605.4|5599.4|5605.6|5599.6|5604.2|5598.2|6
1616585250000|2021-03-24 11:27:30|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|3
1616585260000|2021-03-24 11:27:40|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|0
1616585310000|2021-03-24 11:28:30|5604.5|5598.5|5604.6|5598.6|5605|5599|5604.5|5598.5|0
1616585320000|2021-03-24 11:28:40|5605|5599|5604.6|5598.6|5605|5599|5604.6|5598.6|0
1616585330000|2021-03-24 11:28:50|5605|5599|5604.6|5598.6|5605|5599|5604.6|5598.6|0
1616585340000|2021-03-24 11:29:00|5605|5599|5604.4|5598.4|5605|5599|5604.4|5598.4|0
1616585360000|2021-03-24 11:29:20|5604|5598|5603.6|5597.6|5604|5598|5603.6|5597.6|0
1616585380000|2021-03-24 11:29:40|5603.1|5597.1|5603.6|5597.6|5603.6|5597.6|5603.1|5597.1|1
1616585390000|2021-03-24 11:29:50|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1616585400000|2021-03-24 11:30:00|5603.6|5597.6|5603.5|5597.5|5603.6|5597.6|5603.5|5597.5|0
1616585410000|2021-03-24 11:30:10|5603.1|5597.1|5602.5|5596.5|5603.1|5597.1|5602.5|5596.5|1
1616585420000|2021-03-24 11:30:20|5602.4|5596.4|5603.5|5597.5|5603.5|5597.5|5602.4|5596.4|4
1616585430000|2021-03-24 11:30:30|5603.9|5597.9|5603.8|5597.8|5603.9|5597.9|5603.5|5597.5|1
1616585440000|2021-03-24 11:30:40|5603.3|5597.3|5602.4|5596.4|5603.3|5597.3|5602.3|5596.3|4
1616585450000|2021-03-24 11:30:50|5602.6|5596.6|5604.5|5598.5|5604.5|5598.5|5602.6|5596.6|4
1616585460000|2021-03-24 11:31:00|5604.3|5598.3|5605.5|5599.5|5605.5|5599.5|5604.3|5598.3|0
1616585480000|2021-03-24 11:31:20|5605.6|5599.6|5605.5|5599.5|5605.6|5599.6|5605.5|5599.5|0
1616585490000|2021-03-24 11:31:30|5605.1|5599.1|5604.7|5598.7|5605.1|5599.1|5604.6|5598.6|1
1616585530000|2021-03-24 11:32:10|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1616585540000|2021-03-24 11:32:20|5604.7|5598.7|5604.7|5598.7|5605.1|5599.1|5604.7|5598.7|0
1616585560000|2021-03-24 11:32:40|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1616585580000|2021-03-24 11:33:00|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|5604.7|5598.7|2
1616585680000|2021-03-24 11:34:40|5604.3|5598.3|5603.9|5597.9|5604.3|5598.3|5603.9|5597.9|0
1616585690000|2021-03-24 11:34:50|5603.8|5597.8|5603.7|5597.7|5603.8|5597.8|5603.2|5597.2|1
1616585700000|2021-03-24 11:35:00|5604.1|5598.1|5604.7|5598.7|5604.8|5598.8|5604.1|5598.1|3
1616585770000|2021-03-24 11:36:10|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|10
1616585780000|2021-03-24 11:36:20|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1616585790000|2021-03-24 11:36:30|5600.7|5594.7|5600.8|5594.8|5600.8|5594.8|5600.7|5594.7|51
1616585800000|2021-03-24 11:36:40|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|0
1616585810000|2021-03-24 11:36:50|5601.4|5595.4|5600.9|5594.9|5601.4|5595.4|5600.9|5594.9|2
1616585820000|2021-03-24 11:37:00|5601.3|5595.3|5601.7|5595.7|5601.9|5595.9|5601.3|5595.3|3
1616585830000|2021-03-24 11:37:10|5602.1|5596.1|5603.7|5597.7|5604.6|5598.6|5602.1|5596.1|24
1616585840000|2021-03-24 11:37:20|5603.6|5597.6|5602.8|5596.8|5603.6|5597.6|5602.8|5596.8|2
1616585850000|2021-03-24 11:37:30|5602.4|5596.4|5600.9|5594.9|5602.4|5596.4|5600.9|5594.9|4
1616585860000|2021-03-24 11:37:40|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|5600.5|5594.5|0
1616585880000|2021-03-24 11:38:00|5600.4|5594.4|5600.9|5594.9|5601.7|5595.7|5600.3|5594.3|3
1616585890000|2021-03-24 11:38:10|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|0
1616585900000|2021-03-24 11:38:20|5600.3|5594.3|5600.3|5594.3|5600.3|5594.3|5600.3|5594.3|0
1616585920000|2021-03-24 11:38:40|5600.9|5594.9|5600.9|5594.9|5600.9|5594.9|5600.8|5594.8|2
1616585940000|2021-03-24 11:39:00|5600.8|5594.8|5600.3|5594.3|5600.8|5594.8|5600.3|5594.3|0
1616585950000|2021-03-24 11:39:10|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|5600.8|5594.8|1
1616585960000|2021-03-24 11:39:20|5600.7|5594.7|5600.9|5594.9|5600.9|5594.9|5600.7|5594.7|2
1616585970000|2021-03-24 11:39:30|5601.3|5595.3|5601.7|5595.7|5601.7|5595.7|5601.3|5595.3|0
1616585980000|2021-03-24 11:39:40|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1616585990000|2021-03-24 11:39:50|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|0
1616586000000|2021-03-24 11:40:00|5601.8|5595.8|5602.3|5596.3|5602.3|5596.3|5601.8|5595.8|0
1616586010000|2021-03-24 11:40:10|5602.7|5596.7|5602.7|5596.7|5602.8|5596.8|5602.7|5596.7|0
1616586020000|2021-03-24 11:40:20|5602.3|5596.3|5602.3|5596.3|5602.7|5596.7|5602.3|5596.3|1
1616586030000|2021-03-24 11:40:30|5602.7|5596.7|5602.9|5596.9|5602.9|5596.9|5602.7|5596.7|1
1616586040000|2021-03-24 11:40:40|5602.8|5596.8|5602.7|5596.7|5602.8|5596.8|5602.7|5596.7|0
1616586060000|2021-03-24 11:41:00|5601.7|5595.7|5601.7|5595.7|5602.3|5596.3|5601.3|5595.3|4
1616586070000|2021-03-24 11:41:10|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1616586080000|2021-03-24 11:41:20|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|5601.7|5595.7|0
1616586090000|2021-03-24 11:41:30|5601.8|5595.8|5601.9|5595.9|5601.9|5595.9|5601.8|5595.8|0
1616586120000|2021-03-24 11:42:00|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1616586150000|2021-03-24 11:42:30|||||||||1
1616586160000|2021-03-24 11:42:40|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|0
1616586170000|2021-03-24 11:42:50|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|5602.3|5596.3|0
1616586200000|2021-03-24 11:43:20|5602.8|5596.8|5602.8|5596.8|5602.9|5596.9|5602.8|5596.8|3
1616586210000|2021-03-24 11:43:30|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|0
1616586220000|2021-03-24 11:43:40|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1616586240000|2021-03-24 11:44:00|5603.2|5597.2|5603.3|5597.3|5603.3|5597.3|5602.9|5596.9|0
1616586250000|2021-03-24 11:44:10|5602.3|5596.3|5602.7|5596.7|5602.8|5596.8|5602.3|5596.3|3
1616586270000|2021-03-24 11:44:30|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.7|5596.7|0
1616586280000|2021-03-24 11:44:40|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|5602.8|5596.8|0
1616586300000|2021-03-24 11:45:00|5602.4|5596.4|5602.4|5596.4|5602.7|5596.7|5602.3|5596.3|0
1616586310000|2021-03-24 11:45:10|5602.5|5596.5|5603.4|5597.4|5603.4|5597.4|5602.5|5596.5|2
1616586330000|2021-03-24 11:45:30|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|5604.4|5598.4|1
1616586340000|2021-03-24 11:45:40|5604.3|5598.3|5603.9|5597.9|5604.3|5598.3|5603.9|5597.9|0
1616586350000|2021-03-24 11:45:50|5604|5598|5604.4|5598.4|5604.5|5598.5|5604|5598|3
1616586360000|2021-03-24 11:46:00|5604.5|5598.5|5604.9|5598.9|5604.9|5598.9|5604.5|5598.5|1
1616586370000|2021-03-24 11:46:10|5603.1|5597.1|5603.5|5597.5|5603.5|5597.5|5603.1|5597.1|6
1616586380000|2021-03-24 11:46:20|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|0
1616586400000|2021-03-24 11:46:40|5603|5597|5603|5597|5603|5597|5603|5597|0
1616586420000|2021-03-24 11:47:00|5601.6|5595.6|5602.4|5596.4|5602.6|5596.6|5601.6|5595.6|8
1616586430000|2021-03-24 11:47:10|5602.6|5596.6|5603|5597|5603|5597|5602.6|5596.6|1
1616586440000|2021-03-24 11:47:20|5602.6|5596.6|5603|5597|5603.4|5597.4|5602.6|5596.6|1
1616586450000|2021-03-24 11:47:30|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603|5597|0
1616586470000|2021-03-24 11:47:50|5603.5|5597.5|5603.1|5597.1|5603.5|5597.5|5603.1|5597.1|1
1616586480000|2021-03-24 11:48:00|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1616586490000|2021-03-24 11:48:10|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|13
1616586500000|2021-03-24 11:48:20|||||||||1
1616586530000|2021-03-24 11:48:50|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|0
1616586540000|2021-03-24 11:49:00|5603.6|5597.6|5603.1|5597.1|5603.6|5597.6|5603|5597|2
1616586660000|2021-03-24 11:51:00|5603.5|5597.5|5603.1|5597.1|5603.5|5597.5|5603.1|5597.1|0
1616586720000|2021-03-24 11:52:00|5602.6|5596.6|5603.1|5597.1|5603.5|5597.5|5602.6|5596.6|1
1616586730000|2021-03-24 11:52:10|5603|5597|5603.1|5597.1|5603.6|5597.6|5603|5597|0
1616586750000|2021-03-24 11:52:30|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|5603.2|5597.2|9
1616586760000|2021-03-24 11:52:40|5603.3|5597.3|5603.7|5597.7|5603.7|5597.7|5603.3|5597.3|1
1616586780000|2021-03-24 11:53:00|5603.6|5597.6|5604.1|5598.1|5604.1|5598.1|5603.6|5597.6|4
1616586790000|2021-03-24 11:53:10|5604|5598|5604.1|5598.1|5604.1|5598.1|5603.7|5597.7|1
1616586810000|2021-03-24 11:53:30|5604|5598|5603.7|5597.7|5604|5598|5603.6|5597.6|0
1616586820000|2021-03-24 11:53:40|5604.2|5598.2|5605.6|5599.6|5605.6|5599.6|5604.1|5598.1|5
1616586830000|2021-03-24 11:53:50|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|0
1616586840000|2021-03-24 11:54:00|5604.9|5598.9|5604.9|5598.9|5604.9|5598.9|5604.9|5598.9|2
1616586860000|2021-03-24 11:54:20|5605.4|5599.4|5605.5|5599.5|5605.5|5599.5|5605.4|5599.4|2
1616586880000|2021-03-24 11:54:40|5605.4|5599.4|5604.9|5598.9|5605.4|5599.4|5604.9|5598.9|1
1616586890000|2021-03-24 11:54:50|5604.7|5598.7|5603.8|5597.8|5604.7|5598.7|5603.7|5597.7|3
1616586900000|2021-03-24 11:55:00|5604.2|5598.2|5604.3|5598.3|5604.3|5598.3|5604.2|5598.2|1
1616586910000|2021-03-24 11:55:10|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|0
1616586930000|2021-03-24 11:55:30|5604|5598|5604.3|5598.3|5604.3|5598.3|5604|5598|0
1616586950000|2021-03-24 11:55:50|5605.1|5599.1|5605.3|5599.3|5605.3|5599.3|5605.1|5599.1|6
1616586970000|2021-03-24 11:56:10|5604.8|5598.8|5605.7|5599.7|5605.7|5599.7|5604.7|5598.7|6
1616586990000|2021-03-24 11:56:30|5605.6|5599.6|5605.7|5599.7|5605.7|5599.7|5605.6|5599.6|2
1616587000000|2021-03-24 11:56:40|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|2
1616587010000|2021-03-24 11:56:50|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1616587020000|2021-03-24 11:57:00|5606.6|5600.6|5607.1|5601.1|5607.5|5601.5|5606.5|5600.5|5
1616587050000|2021-03-24 11:57:30|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|0
1616587070000|2021-03-24 11:57:50|5607.6|5601.6|5608|5602|5608|5602|5607.6|5601.6|9
1616587080000|2021-03-24 11:58:00|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|0
1616587090000|2021-03-24 11:58:10|5608.3|5602.3|5608.3|5602.3|5608.3|5602.3|5608.3|5602.3|0
1616587130000|2021-03-24 11:58:50|5607.8|5601.8|5607.4|5601.4|5608.3|5602.3|5607.4|5601.4|6
1616587140000|2021-03-24 11:59:00|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|1
1616587160000|2021-03-24 11:59:20|5607.4|5601.4|5606.4|5600.4|5607.4|5601.4|5606.4|5600.4|2
1616587180000|2021-03-24 11:59:40|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|1
1616587190000|2021-03-24 11:59:50|5605.8|5599.8|5605.8|5599.8|5606|5600|5605.8|5599.8|0
1616587200000|2021-03-24 12:00:00|5606|5600|5606.8|5600.8|5607.2|5601.2|5606|5600|2
1616587210000|2021-03-24 12:00:10|5607.3|5601.3|5606.8|5600.8|5607.3|5601.3|5606.8|5600.8|1
1616587220000|2021-03-24 12:00:20|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|0
1616587230000|2021-03-24 12:00:30|5607.3|5601.3|5608.8|5602.8|5608.8|5602.8|5607.3|5601.3|4
1616587240000|2021-03-24 12:00:40|||||||||5
1616587250000|2021-03-24 12:00:50|5608.4|5602.4|5607.4|5601.4|5608.4|5602.4|5607.4|5601.4|1
1616587260000|2021-03-24 12:01:00|5607|5601|5607|5601|5607|5601|5607|5601|0
1616587270000|2021-03-24 12:01:10|5606.1|5600.1|5605.8|5599.8|5606.1|5600.1|5605.8|5599.8|0
1616587310000|2021-03-24 12:01:50|5605.4|5599.4|5605|5599|5605.4|5599.4|5605|5599|0
1616587320000|2021-03-24 12:02:00|5605.6|5599.6|5605.4|5599.4|5606.4|5600.4|5605.4|5599.4|2
1616587330000|2021-03-24 12:02:10|5605.9|5599.9|5606.5|5600.5|5607|5601|5605.9|5599.9|1
1616587350000|2021-03-24 12:02:30|5607|5601|5606|5600|5607|5601|5606|5600|1
1616587360000|2021-03-24 12:02:40|5606.8|5600.8|5607|5601|5607|5601|5606.8|5600.8|1
1616587370000|2021-03-24 12:02:50|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|0
1616587380000|2021-03-24 12:03:00|5606.7|5600.7|5606.2|5600.2|5606.7|5600.7|5605.8|5599.8|4
1616587390000|2021-03-24 12:03:10|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|5606.7|5600.7|0
1616587400000|2021-03-24 12:03:20|5607.4|5601.4|5608.2|5602.2|5608.2|5602.2|5607.4|5601.4|2
1616587420000|2021-03-24 12:03:40|5608.6|5602.6|5608.2|5602.2|5608.6|5602.6|5608.2|5602.2|1
1616587450000|2021-03-24 12:04:10|5608.1|5602.1|5608.1|5602.1|5608.1|5602.1|5608.1|5602.1|0
1616587460000|2021-03-24 12:04:20|5607.2|5601.2|5608.2|5602.2|5608.2|5602.2|5607.1|5601.1|1
1616587480000|2021-03-24 12:04:40|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|0
1616587500000|2021-03-24 12:05:00|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|5608.5|5602.5|0
1616587510000|2021-03-24 12:05:10|5608.2|5602.2|5608.1|5602.1|5608.2|5602.2|5608.1|5602.1|8
1616587520000|2021-03-24 12:05:20|5608|5602|5608.6|5602.6|5608.6|5602.6|5608|5602|0
1616587530000|2021-03-24 12:05:30|5608.5|5602.5|5608|5602|5608.5|5602.5|5608|5602|1
1616587540000|2021-03-24 12:05:40|5607.6|5601.6|5607.1|5601.1|5607.6|5601.6|5607|5601|1
1616587570000|2021-03-24 12:06:10|5607.4|5601.4|5607.5|5601.5|5607.5|5601.5|5607.4|5601.4|0
1616587580000|2021-03-24 12:06:20|5607.4|5601.4|5606.9|5600.9|5607.4|5601.4|5606.9|5600.9|1
1616587590000|2021-03-24 12:06:30|5606.1|5600.1|5605.5|5599.5|5606.1|5600.1|5605.1|5599.1|1
1616587600000|2021-03-24 12:06:40|5605|5599|5606|5600|5606.1|5600.1|5605|5599|0
1616587610000|2021-03-24 12:06:50|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|0
1616587620000|2021-03-24 12:07:00|5606|5600|5606.1|5600.1|5606.1|5600.1|5605.6|5599.6|1
1616587630000|2021-03-24 12:07:10|5606|5600|5606.1|5600.1|5606.1|5600.1|5606|5600|0
1616587640000|2021-03-24 12:07:20|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605|5599|2
1616587660000|2021-03-24 12:07:40|5605.3|5599.3|5605.6|5599.6|5605.6|5599.6|5605.2|5599.2|0
1616587670000|2021-03-24 12:07:50|5605.2|5599.2|5605.7|5599.7|5605.7|5599.7|5605.2|5599.2|0
1616587680000|2021-03-24 12:08:00|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|5606.1|5600.1|3
1616587730000|2021-03-24 12:08:50|5605.9|5599.9|5605.2|5599.2|5605.9|5599.9|5604.1|5598.1|2
1616587740000|2021-03-24 12:09:00|5605.3|5599.3|5605.7|5599.7|5605.7|5599.7|5604.9|5598.9|2
1616587750000|2021-03-24 12:09:10|5605.3|5599.3|5605.3|5599.3|5605.3|5599.3|5605.1|5599.1|0
1616587760000|2021-03-24 12:09:20|5604.9|5598.9|5605.3|5599.3|5605.3|5599.3|5604.9|5598.9|1
1616587770000|2021-03-24 12:09:30|5605.7|5599.7|5607.1|5601.1|5607.1|5601.1|5605.7|5599.7|0
1616587780000|2021-03-24 12:09:40|5607.5|5601.5|5607|5601|5607.5|5601.5|5607|5601|2
1616587820000|2021-03-24 12:10:20|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.8|5600.8|0
1616587830000|2021-03-24 12:10:30|5606.4|5600.4|5606.1|5600.1|5606.5|5600.5|5605|5599|2
1616587840000|2021-03-24 12:10:40|5606|5600|5606.1|5600.1|5606.1|5600.1|5606|5600|0
1616587850000|2021-03-24 12:10:50|5605.7|5599.7|5606.1|5600.1|5606.1|5600.1|5605.1|5599.1|1
1616587860000|2021-03-24 12:11:00|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|1
1616587870000|2021-03-24 12:11:10|5606.1|5600.1|5608.1|5602.1|5608.1|5602.1|5606.1|5600.1|10
1616587880000|2021-03-24 12:11:20|5608|5602|5608.1|5602.1|5608.1|5602.1|5608|5602|0
1616587890000|2021-03-24 12:11:30|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|0
1616587900000|2021-03-24 12:11:40|5608.3|5602.3|5608.4|5602.4|5608.5|5602.5|5608.3|5602.3|0
1616587910000|2021-03-24 12:11:50|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|2
1616587920000|2021-03-24 12:12:00|5607.8|5601.8|5608.4|5602.4|5608.4|5602.4|5607.8|5601.8|1
1616587940000|2021-03-24 12:12:20|5608|5602|5608|5602|5608|5602|5608|5602|2
1616587950000|2021-03-24 12:12:30|5607.9|5601.9|5605.4|5599.4|5608|5602|5604.2|5598.2|7
1616587960000|2021-03-24 12:12:40|5604.4|5598.4|5605.4|5599.4|5605.4|5599.4|5604.3|5598.3|3
1616587980000|2021-03-24 12:13:00|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|5605.5|5599.5|0
1616588010000|2021-03-24 12:13:30|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1616588020000|2021-03-24 12:13:40|5605.5|5599.5|5606|5600|5606|5600|5605.5|5599.5|3
1616588030000|2021-03-24 12:13:50|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|1
1616588040000|2021-03-24 12:14:00|5606.8|5600.8|5606|5600|5606.8|5600.8|5606|5600|3
1616588050000|2021-03-24 12:14:10|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|3
1616588060000|2021-03-24 12:14:20|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|5606.4|5600.4|1
1616588070000|2021-03-24 12:14:30|5605.4|5599.4|5607.2|5601.2|5607.2|5601.2|5605.4|5599.4|10
1616588080000|2021-03-24 12:14:40|5607.1|5601.1|5607.6|5601.6|5607.6|5601.6|5607.1|5601.1|9
1616588090000|2021-03-24 12:14:50|5608|5602|5606.2|5600.2|5608.4|5602.4|5606.2|5600.2|37
1616588100000|2021-03-24 12:15:00|5607.6|5601.6|5607.9|5601.9|5608|5602|5607.6|5601.6|8
1616588110000|2021-03-24 12:15:10|5607.5|5601.5|5606.9|5600.9|5607.5|5601.5|5606.9|5600.9|2
1616588120000|2021-03-24 12:15:20|5607|5601|5607.9|5601.9|5608|5602|5607|5601|2
1616588130000|2021-03-24 12:15:30|5608|5602|5608|5602|5608|5602|5608|5602|0
1616588140000|2021-03-24 12:15:40|5607.1|5601.1|5607|5601|5607.1|5601.1|5607|5601|16
1616588150000|2021-03-24 12:15:50|5607.9|5601.9|5608|5602|5608|5602|5607.9|5601.9|1
1616588160000|2021-03-24 12:16:00|5607.8|5601.8|5607|5601|5607.8|5601.8|5607|5601|2
1616588190000|2021-03-24 12:16:30|5605|5599|5606.4|5600.4|5606.4|5600.4|5605|5599|8
1616588200000|2021-03-24 12:16:40|5606.8|5600.8|5606.2|5600.2|5607.2|5601.2|5606.2|5600.2|3
1616588220000|2021-03-24 12:17:00|5606.3|5600.3|5607.2|5601.2|5607.2|5601.2|5606.2|5600.2|10
1616588230000|2021-03-24 12:17:10|||||||||1
1616588240000|2021-03-24 12:17:20|5607.3|5601.3|5607.3|5601.3|5607.3|5601.3|5607.3|5601.3|1
1616588250000|2021-03-24 12:17:30|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1616588260000|2021-03-24 12:17:40|5606.8|5600.8|5607.2|5601.2|5607.2|5601.2|5606.8|5600.8|1
1616588280000|2021-03-24 12:18:00|5608.1|5602.1|5606.3|5600.3|5608.2|5602.2|5606.3|5600.3|13
1616588290000|2021-03-24 12:18:10|5606.4|5600.4|5606.3|5600.3|5606.4|5600.4|5606.3|5600.3|0
1616588300000|2021-03-24 12:18:20|5606.7|5600.7|5607|5601|5607|5601|5606.2|5600.2|2
1616588310000|2021-03-24 12:18:30|5607.2|5601.2|5607.1|5601.1|5607.2|5601.2|5607.1|5601.1|0
1616588320000|2021-03-24 12:18:40|5607.5|5601.5|5607.5|5601.5|5607.5|5601.5|5607|5601|0
1616588330000|2021-03-24 12:18:50|5607.9|5601.9|5608|5602|5608.5|5602.5|5607.9|5601.9|0
1616588340000|2021-03-24 12:19:00|5608.5|5602.5|5608.2|5602.2|5608.6|5602.6|5608.2|5602.2|7
1616588350000|2021-03-24 12:19:10|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|5608.6|5602.6|3
1616588360000|2021-03-24 12:19:20|5608.5|5602.5|5607|5601|5608.5|5602.5|5607|5601|2
1616588370000|2021-03-24 12:19:30|5607.1|5601.1|5607.5|5601.5|5607.5|5601.5|5607.1|5601.1|0
1616588380000|2021-03-24 12:19:40|5607.4|5601.4|5607|5601|5607.4|5601.4|5607|5601|2
1616588400000|2021-03-24 12:20:00|5607.5|5601.5|5608.5|5602.5|5608.5|5602.5|5607.5|5601.5|2
1616588410000|2021-03-24 12:20:10|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|0
1616588420000|2021-03-24 12:20:20|5608|5602|5608|5602|5608|5602|5608|5602|1
1616588450000|2021-03-24 12:20:50|5608.4|5602.4|5608|5602|5608.4|5602.4|5608|5602|0
1616588470000|2021-03-24 12:21:10|5607.6|5601.6|5607.6|5601.6|5607.6|5601.6|5607.6|5601.6|0
1616588480000|2021-03-24 12:21:20|5608|5602|5606.6|5600.6|5608|5602|5606.6|5600.6|3
1616588500000|2021-03-24 12:21:40|5606.5|5600.5|5606.2|5600.2|5606.5|5600.5|5604.9|5598.9|5
1616588520000|2021-03-24 12:22:00|5606.7|5600.7|5607.2|5601.2|5607.2|5601.2|5606.7|5600.7|1
1616588540000|2021-03-24 12:22:20|5605.3|5599.3|5605|5599|5605.4|5599.4|5604.8|5598.8|2
1616588550000|2021-03-24 12:22:30|5604.9|5598.9|5605.3|5599.3|5605.3|5599.3|5604.9|5598.9|0
1616588560000|2021-03-24 12:22:40|5604.9|5598.9|5603.5|5597.5|5604.9|5598.9|5603.5|5597.5|2
1616588570000|2021-03-24 12:22:50|5603.7|5597.7|5604.6|5598.6|5604.6|5598.6|5603.7|5597.7|1
1616588580000|2021-03-24 12:23:00|5604.2|5598.2|5604.1|5598.1|5604.2|5598.2|5604.1|5598.1|1
1616588590000|2021-03-24 12:23:10|5604.5|5598.5|5604.5|5598.5|5604.9|5598.9|5604.5|5598.5|2
1616588600000|2021-03-24 12:23:20|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1616588610000|2021-03-24 12:23:30|5604.5|5598.5|5604.6|5598.6|5604.6|5598.6|5604.5|5598.5|0
1616588630000|2021-03-24 12:23:50|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|1
1616588640000|2021-03-24 12:24:00|5603.7|5597.7|5604.8|5598.8|5604.8|5598.8|5603.7|5597.7|1
1616588650000|2021-03-24 12:24:10|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1616588670000|2021-03-24 12:24:30|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|1
1616588680000|2021-03-24 12:24:40|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|5603.8|5597.8|1
1616588690000|2021-03-24 12:24:50|5604.2|5598.2|5603.8|5597.8|5604.2|5598.2|5603.8|5597.8|0
1616588700000|2021-03-24 12:25:00|5603.4|5597.4|5603.7|5597.7|5603.7|5597.7|5603.3|5597.3|0
1616588710000|2021-03-24 12:25:10|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|5603.3|5597.3|0
1616588720000|2021-03-24 12:25:20|5602.5|5596.5|5602.9|5596.9|5602.9|5596.9|5601.9|5595.9|13
1616588730000|2021-03-24 12:25:30|5604.2|5598.2|5603.9|5597.9|5604.8|5598.8|5603.9|5597.9|3
1616588740000|2021-03-24 12:25:40|5603.8|5597.8|5603.8|5597.8|5605.2|5599.2|5603.8|5597.8|11
1616588750000|2021-03-24 12:25:50|5606.4|5600.4|5605.5|5599.5|5606.4|5600.4|5605.5|5599.5|15
1616588760000|2021-03-24 12:26:00|5605.4|5599.4|5605|5599|5605.4|5599.4|5605|5599|2
1616588770000|2021-03-24 12:26:10|5605.2|5599.2|5605.6|5599.6|5605.6|5599.6|5605.2|5599.2|0
1616588780000|2021-03-24 12:26:20|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.1|5599.1|0
1616588790000|2021-03-24 12:26:30|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|5605.6|5599.6|0
1616588800000|2021-03-24 12:26:40|5605.7|5599.7|5606.1|5600.1|5606.1|5600.1|5605.7|5599.7|0
1616588820000|2021-03-24 12:27:00|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|6
1616588840000|2021-03-24 12:27:20|5606.6|5600.6|5605.7|5599.7|5606.6|5600.6|5605.7|5599.7|0
1616588850000|2021-03-24 12:27:30|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|5605.2|5599.2|0
1616588870000|2021-03-24 12:27:50|5605.1|5599.1|5604|5598|5605.1|5599.1|5604|5598|0
1616588880000|2021-03-24 12:28:00|5604.1|5598.1|5603.9|5597.9|5604.1|5598.1|5603.9|5597.9|0
1616588890000|2021-03-24 12:28:10|5604.3|5598.3|5603.9|5597.9|5604.3|5598.3|5603.9|5597.9|1
1616588900000|2021-03-24 12:28:20|5604.4|5598.4|5603.8|5597.8|5604.5|5598.5|5603.8|5597.8|0
1616588910000|2021-03-24 12:28:30|5604.3|5598.3|5603.9|5597.9|5604.3|5598.3|5603.9|5597.9|0
1616588920000|2021-03-24 12:28:40|5603.8|5597.8|5603.8|5597.8|5604.7|5598.7|5603.8|5597.8|5
1616588940000|2021-03-24 12:29:00|5603.7|5597.7|5604.1|5598.1|5604.1|5598.1|5603.7|5597.7|3
1616588950000|2021-03-24 12:29:10|5603.8|5597.8|5603.6|5597.6|5604.1|5598.1|5603.6|5597.6|0
1616588970000|2021-03-24 12:29:30|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|5604.1|5598.1|0
1616588980000|2021-03-24 12:29:40|5604.2|5598.2|5605.1|5599.1|5605.1|5599.1|5604.2|5598.2|6
1616588990000|2021-03-24 12:29:50|5605|5599|5603.7|5597.7|5605.8|5599.8|5603.7|5597.7|9
1616589000000|2021-03-24 12:30:00|5603.6|5597.6|5604.6|5598.6|5604.6|5598.6|5603.6|5597.6|0
1616589010000|2021-03-24 12:30:10|5604.1|5598.1|5603.6|5597.6|5604.1|5598.1|5603.6|5597.6|0
1616589020000|2021-03-24 12:30:20|5603|5597|5604|5598|5604|5598|5603|5597|1
1616589040000|2021-03-24 12:30:40|5604.2|5598.2|5604.8|5598.8|5605.2|5599.2|5604.2|5598.2|1
1616589050000|2021-03-24 12:30:50|5605.2|5599.2|5603.8|5597.8|5605.2|5599.2|5603.8|5597.8|3
1616589060000|2021-03-24 12:31:00|5603.9|5597.9|5604.9|5598.9|5604.9|5598.9|5603.9|5597.9|2
1616589090000|2021-03-24 12:31:30|||||||||1
1616589110000|2021-03-24 12:31:50|5604.8|5598.8|5603.8|5597.8|5604.8|5598.8|5603.7|5597.7|1
1616589120000|2021-03-24 12:32:00|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.1|5596.1|5
1616589130000|2021-03-24 12:32:10|5603.4|5597.4|5603.3|5597.3|5603.8|5597.8|5603.3|5597.3|0
1616589140000|2021-03-24 12:32:20|5602.9|5596.9|5604.8|5598.8|5604.8|5598.8|5602.9|5596.9|6
1616589160000|2021-03-24 12:32:40|5603.9|5597.9|5603.9|5597.9|5603.9|5597.9|5603.8|5597.8|1
1616589180000|2021-03-24 12:33:00|5603.5|5597.5|5602.5|5596.5|5603.5|5597.5|5602.5|5596.5|1
1616589190000|2021-03-24 12:33:10|5602.4|5596.4|5602.5|5596.5|5603.5|5597.5|5601.6|5595.6|7
1616589200000|2021-03-24 12:33:20|5602.9|5596.9|5601.5|5595.5|5603|5597|5601.5|5595.5|2
1616589210000|2021-03-24 12:33:30|5600.9|5594.9|5601.8|5595.8|5601.8|5595.8|5600.9|5594.9|5
1616589220000|2021-03-24 12:33:40|5601.5|5595.5|5601.9|5595.9|5601.9|5595.9|5601.3|5595.3|2
1616589230000|2021-03-24 12:33:50|5602.3|5596.3|5601.3|5595.3|5602.3|5596.3|5601.3|5595.3|1
1616589250000|2021-03-24 12:34:10|5600.9|5594.9|5600.8|5594.8|5601.3|5595.3|5600.8|5594.8|4
1616589260000|2021-03-24 12:34:20|5600.7|5594.7|5601|5595|5601|5595|5600.1|5594.1|17
1616589270000|2021-03-24 12:34:30|5601.3|5595.3|5601.6|5595.6|5601.7|5595.7|5601.3|5595.3|4
1616589280000|2021-03-24 12:34:40|5601.2|5595.2|5600.5|5594.5|5601.6|5595.6|5600.5|5594.5|3
1616589290000|2021-03-24 12:34:50|5600.2|5594.2|5599.5|5593.5|5601|5595|5599.5|5593.5|2
1616589300000|2021-03-24 12:35:00|5599.1|5593.1|5598.7|5592.7|5599.5|5593.5|5598.6|5592.6|17
1616589310000|2021-03-24 12:35:10|5597.3|5591.3|5597.3|5591.3|5597.7|5591.7|5596.8|5590.8|9
1616589320000|2021-03-24 12:35:20|5599.1|5593.1|5598.6|5592.6|5599.1|5593.1|5598.2|5592.2|9
1616589330000|2021-03-24 12:35:30|5598.2|5592.2|5597.7|5591.7|5598.2|5592.2|5596.8|5590.8|3
1616589340000|2021-03-24 12:35:40|5597.3|5591.3|5596.8|5590.8|5597.7|5591.7|5596.8|5590.8|2
1616589350000|2021-03-24 12:35:50|5596.3|5590.3|5593.8|5587.8|5596.3|5590.3|5593.8|5587.8|30
1616589360000|2021-03-24 12:36:00|5594.2|5588.2|5597.1|5591.1|5598.5|5592.5|5594.2|5588.2|11
1616589370000|2021-03-24 12:36:10|5597.5|5591.5|5596.3|5590.3|5597.5|5591.5|5595.9|5589.9|11
1616589380000|2021-03-24 12:36:20|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1616589390000|2021-03-24 12:36:30|5595.4|5589.4|5595.4|5589.4|5595.8|5589.8|5595.4|5589.4|3
1616589400000|2021-03-24 12:36:40|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.5|5589.5|3
1616589410000|2021-03-24 12:36:50|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|5596.3|5590.3|2
1616589420000|2021-03-24 12:37:00|5595|5589|5592.5|5586.5|5595|5589|5592.5|5586.5|6
1616589430000|2021-03-24 12:37:10|5596|5590|5596.1|5590.1|5596.2|5590.2|5596|5590|42
1616589440000|2021-03-24 12:37:20|5596.9|5590.9|5596.6|5590.6|5597.1|5591.1|5596.5|5590.5|13
1616589450000|2021-03-24 12:37:30|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|0
1616589470000|2021-03-24 12:37:50|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|5596.7|5590.7|0
1616589480000|2021-03-24 12:38:00|5596.8|5590.8|5597.3|5591.3|5597.3|5591.3|5596.7|5590.7|0
1616589490000|2021-03-24 12:38:10|5598.3|5592.3|5599.7|5593.7|5599.7|5593.7|5598.3|5592.3|11
1616589500000|2021-03-24 12:38:20|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|5598.8|5592.8|1
1616589520000|2021-03-24 12:38:40|5597.8|5591.8|5597.8|5591.8|5598.3|5592.3|5597.8|5591.8|1
1616589530000|2021-03-24 12:38:50|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|5598.3|5592.3|0
1616589540000|2021-03-24 12:39:00|5597.9|5591.9|5597.7|5591.7|5598.3|5592.3|5597.7|5591.7|3
1616589550000|2021-03-24 12:39:10|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|5597.8|5591.8|1
1616589560000|2021-03-24 12:39:20|5598|5592|5602.8|5596.8|5604.2|5598.2|5598|5592|20
1616589570000|2021-03-24 12:39:30|5601|5595|5602.8|5596.8|5603.3|5597.3|5601|5595|12
1616589590000|2021-03-24 12:39:50|5604|5598|5603.2|5597.2|5604.2|5598.2|5603.2|5597.2|7
1616589600000|2021-03-24 12:40:00|5604|5598|5603.6|5597.6|5604.2|5598.2|5603.1|5597.1|24
1616589610000|2021-03-24 12:40:10|5604|5598|5604.6|5598.6|5604.6|5598.6|5604|5598|1
1616589620000|2021-03-24 12:40:20|5604.5|5598.5|5603.6|5597.6|5604.6|5598.6|5603|5597|1
1616589660000|2021-03-24 12:41:00|5604.1|5598.1|5603.6|5597.6|5604.1|5598.1|5603.6|5597.6|2
1616589670000|2021-03-24 12:41:10|5603.5|5597.5|5604.4|5598.4|5604.5|5598.5|5603.5|5597.5|2
1616589680000|2021-03-24 12:41:20|5604.3|5598.3|5606.3|5600.3|5606.3|5600.3|5604.3|5598.3|15
1616589690000|2021-03-24 12:41:30|||||||||1
1616589700000|2021-03-24 12:41:40|5605.9|5599.9|5605.8|5599.8|5606.8|5600.8|5605.8|5599.8|2
1616589710000|2021-03-24 12:41:50|5605.9|5599.9|5606.3|5600.3|5606.3|5600.3|5605.9|5599.9|3
1616589720000|2021-03-24 12:42:00|5606.8|5600.8|5607.3|5601.3|5607.3|5601.3|5606.7|5600.7|1
1616589730000|2021-03-24 12:42:10|5606.4|5600.4|5606.5|5600.5|5606.5|5600.5|5606.4|5600.4|0
1616589740000|2021-03-24 12:42:20|5606.9|5600.9|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|0
1616589750000|2021-03-24 12:42:30|5606.9|5600.9|5606.4|5600.4|5607|5601|5606.4|5600.4|4
1616589760000|2021-03-24 12:42:40|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|5605.9|5599.9|0
1616589770000|2021-03-24 12:42:50|5606.2|5600.2|5605.8|5599.8|5606.2|5600.2|5605.8|5599.8|2
1616589780000|2021-03-24 12:43:00|5605.4|5599.4|5604.9|5598.9|5605.4|5599.4|5604.9|5598.9|3
1616589790000|2021-03-24 12:43:10|5604.7|5598.7|5606.4|5600.4|5606.4|5600.4|5604.7|5598.7|6
1616589810000|2021-03-24 12:43:30|5606|5600|5606|5600|5606|5600|5606|5600|0
1616589820000|2021-03-24 12:43:40|5606.4|5600.4|5606.4|5600.4|5606.8|5600.8|5606.4|5600.4|6
1616589830000|2021-03-24 12:43:50|5605.9|5599.9|5604.6|5598.6|5605.9|5599.9|5604.6|5598.6|1
1616589840000|2021-03-24 12:44:00|5605|5599|5604.6|5598.6|5605|5599|5604.2|5598.2|3
1616589850000|2021-03-24 12:44:10|5605.4|5599.4|5604.8|5598.8|5605.5|5599.5|5604.8|5598.8|1
1616589870000|2021-03-24 12:44:30|5605.2|5599.2|5607|5601|5607|5601|5605.2|5599.2|2
1616589880000|2021-03-24 12:44:40|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.7|5600.7|1
1616589890000|2021-03-24 12:44:50|5607|5601|5605.7|5599.7|5607|5601|5605.2|5599.2|6
1616592600000|2021-03-24 13:30:00|5607.8|5601.8|5611.5|5605.5|5611.5|5605.5|5603.5|5597.5|209
1616592610000|2021-03-24 13:30:10|5612.6|5606.6|5619.7|5613.7|5619.8|5613.8|5610.9|5604.9|25
1616592620000|2021-03-24 13:30:20|5621|5615|5623.5|5617.5|5623.5|5617.5|5618.6|5612.6|30
1616592630000|2021-03-24 13:30:30|5624.7|5618.7|5626.6|5620.6|5626.7|5620.7|5624.7|5618.7|39
1616592640000|2021-03-24 13:30:40|5626.7|5620.7|5633.5|5627.5|5633.5|5627.5|5623|5617|56
1616592650000|2021-03-24 13:30:50|5634.2|5628.2|5638.9|5632.9|5644.7|5638.7|5634.2|5628.2|56
1616592660000|2021-03-24 13:31:00|5637.5|5631.5|5639.5|5633.5|5639.5|5633.5|5634|5628|34
1616592670000|2021-03-24 13:31:10|5639.4|5633.4|5638.9|5632.9|5641.9|5635.9|5636|5630|59
1616592680000|2021-03-24 13:31:20|5639|5633|5640.9|5634.9|5640.9|5634.9|5637.4|5631.4|13
1616592690000|2021-03-24 13:31:30|5642.3|5636.3|5647.7|5641.7|5648.2|5642.2|5642.3|5636.3|122
1616592700000|2021-03-24 13:31:40|5648.2|5642.2|5643.2|5637.2|5650.2|5644.2|5642.6|5636.6|141
1616592710000|2021-03-24 13:31:50|5643.3|5637.3|5639.1|5633.1|5645.3|5639.3|5635.4|5629.4|52
1616592720000|2021-03-24 13:32:00|5639.9|5633.9|5650.4|5644.4|5650.6|5644.6|5638.9|5632.9|59
1616592730000|2021-03-24 13:32:10|5650|5644|5652.7|5646.7|5652.7|5646.7|5649.4|5643.4|60
1616592740000|2021-03-24 13:32:20|5652.8|5646.8|5655.5|5649.5|5659.6|5653.6|5652.7|5646.7|127
1616592750000|2021-03-24 13:32:30|5655.8|5649.8|5654.6|5648.6|5658.5|5652.5|5654.5|5648.5|50
1616592760000|2021-03-24 13:32:40|5654.1|5648.1|5649.7|5643.7|5655|5649|5649.7|5643.7|27
1616592770000|2021-03-24 13:32:50|5651.1|5645.1|5656.9|5650.9|5656.9|5650.9|5651.1|5645.1|16
1616592780000|2021-03-24 13:33:00|5655.3|5649.3|5657.3|5651.3|5657.3|5651.3|5653.3|5647.3|23
1616592790000|2021-03-24 13:33:10|5657.5|5651.5|5658.6|5652.6|5660|5654|5655.4|5649.4|35
1616592800000|2021-03-24 13:33:20|5659|5653|5660.1|5654.1|5660.1|5654.1|5656|5650|25
1616592810000|2021-03-24 13:33:30|5660|5654|5661.2|5655.2|5661.3|5655.3|5656.4|5650.4|21
1616592820000|2021-03-24 13:33:40|5660.8|5654.8|5660.5|5654.5|5660.9|5654.9|5655|5649|31
1616592830000|2021-03-24 13:33:50|5662.3|5656.3|5659.5|5653.5|5663.5|5657.5|5658.1|5652.1|23
1616592840000|2021-03-24 13:34:00|5659.1|5653.1|5655.1|5649.1|5659.1|5653.1|5653.7|5647.7|14
1616592850000|2021-03-24 13:34:10|5653.6|5647.6|5660.7|5654.7|5660.9|5654.9|5653.6|5647.6|58
1616592860000|2021-03-24 13:34:20|5659.9|5653.9|5660.4|5654.4|5661.2|5655.2|5658.1|5652.1|11
1616592870000|2021-03-24 13:34:30|5660.3|5654.3|5656.4|5650.4|5661.3|5655.3|5656.4|5650.4|21
1616592880000|2021-03-24 13:34:40|5655.8|5649.8|5649.4|5643.4|5655.8|5649.8|5649.4|5643.4|26
1616592890000|2021-03-24 13:34:50|5649.3|5643.3|5646.9|5640.9|5649.3|5643.3|5646.4|5640.4|46
1616592900000|2021-03-24 13:35:00|5649.8|5643.8|5644.8|5638.8|5649.8|5643.8|5644.8|5638.8|35
1616592910000|2021-03-24 13:35:10|5644.4|5638.4|5646.4|5640.4|5648.4|5642.4|5642.4|5636.4|21
1616592920000|2021-03-24 13:35:20|5646.5|5640.5|5651.7|5645.7|5651.7|5645.7|5646.4|5640.4|9
1616592930000|2021-03-24 13:35:30|5651.6|5645.6|5654.6|5648.6|5655.9|5649.9|5651.6|5645.6|21
1616592940000|2021-03-24 13:35:40|5654|5648|5654.9|5648.9|5655.7|5649.7|5651.6|5645.6|40
1616592950000|2021-03-24 13:35:50|5654.5|5648.5|5658|5652|5658.5|5652.5|5653.6|5647.6|29
1616592960000|2021-03-24 13:36:00|5657.6|5651.6|5651.8|5645.8|5657.6|5651.6|5651.8|5645.8|48
1616592970000|2021-03-24 13:36:10|5651.7|5645.7|5653.6|5647.6|5654.1|5648.1|5650.3|5644.3|20
1616592980000|2021-03-24 13:36:20|5656|5650|5654.6|5648.6|5656|5650|5654.6|5648.6|6
1616592990000|2021-03-24 13:36:30|5654.4|5648.4|5654.5|5648.5|5655.5|5649.5|5651.8|5645.8|23
1616593000000|2021-03-24 13:36:40|5654.4|5648.4|5654|5648|5656.4|5650.4|5654|5648|8
1616593010000|2021-03-24 13:36:50|5652.7|5646.7|5654.1|5648.1|5654.1|5648.1|5651|5645|23
1616593020000|2021-03-24 13:37:00|5653.6|5647.6|5653|5647|5653.6|5647.6|5651.1|5645.1|54
1616593030000|2021-03-24 13:37:10|5652.6|5646.6|5657.7|5651.7|5657.7|5651.7|5652.6|5646.6|13
1616593040000|2021-03-24 13:37:20|5657.9|5651.9|5661.1|5655.1|5662.1|5656.1|5657.6|5651.6|15
1616593050000|2021-03-24 13:37:30|5660.1|5654.1|5670.4|5664.4|5671.8|5665.8|5660.1|5654.1|39
1616593060000|2021-03-24 13:37:40|5669.9|5663.9|5665|5659|5671.3|5665.3|5665|5659|21
1616593070000|2021-03-24 13:37:50|5664.9|5658.9|5668.9|5662.9|5669.3|5663.3|5664.9|5658.9|19
1616593080000|2021-03-24 13:38:00|5666.5|5660.5|5662.3|5656.3|5666.5|5660.5|5661.5|5655.5|17
1616593090000|2021-03-24 13:38:10|5663.1|5657.1|5659.5|5653.5|5663.7|5657.7|5657.1|5651.1|49
1616593100000|2021-03-24 13:38:20|5658.1|5652.1|5664.1|5658.1|5664.1|5658.1|5658|5652|16
1616593110000|2021-03-24 13:38:30|5663.6|5657.6|5665.5|5659.5|5665.5|5659.5|5662.3|5656.3|11
1616593120000|2021-03-24 13:38:40|5665.1|5659.1|5668.4|5662.4|5670.4|5664.4|5665.1|5659.1|56
1616593130000|2021-03-24 13:38:50|5668.5|5662.5|5665.5|5659.5|5668.7|5662.7|5665.5|5659.5|13
1616593140000|2021-03-24 13:39:00|5665.3|5659.3|5661.5|5655.5|5665.3|5659.3|5661.5|5655.5|18
1616593150000|2021-03-24 13:39:10|5662.3|5656.3|5662.5|5656.5|5662.5|5656.5|5662.3|5656.3|6
1616593160000|2021-03-24 13:39:20|5661.6|5655.6|5659.7|5653.7|5661.6|5655.6|5658.6|5652.6|27
1616593170000|2021-03-24 13:39:30|5661.1|5655.1|5663.6|5657.6|5664.1|5658.1|5661.1|5655.1|11
1616593180000|2021-03-24 13:39:40|5663.2|5657.2|5660.7|5654.7|5663.2|5657.2|5660.7|5654.7|19
1616593190000|2021-03-24 13:39:50|5661.2|5655.2|5663.5|5657.5|5664.2|5658.2|5661.2|5655.2|32
1616593200000|2021-03-24 13:40:00|5663.4|5657.4|5657.1|5651.1|5663.4|5657.4|5657|5651|12
1616593210000|2021-03-24 13:40:10|5657.5|5651.5|5653.3|5647.3|5657.5|5651.5|5653|5647|53
1616593220000|2021-03-24 13:40:20|5654.3|5648.3|5654.3|5648.3|5656.8|5650.8|5654.2|5648.2|22
1616593230000|2021-03-24 13:40:30|5654.9|5648.9|5656.1|5650.1|5656.7|5650.7|5654.9|5648.9|14
1616593240000|2021-03-24 13:40:40|5657.1|5651.1|5656.9|5650.9|5657.1|5651.1|5656.9|5650.9|4
1616593250000|2021-03-24 13:40:50|5657.5|5651.5|5660.4|5654.4|5662|5656|5657.5|5651.5|37
1616593260000|2021-03-24 13:41:00|5661.3|5655.3|5660.7|5654.7|5661.9|5655.9|5656.9|5650.9|23
1616593270000|2021-03-24 13:41:10|5660.3|5654.3|5658.9|5652.9|5660.3|5654.3|5657.9|5651.9|9
1616593280000|2021-03-24 13:41:20|5659.3|5653.3|5658.9|5652.9|5659.5|5653.5|5658.5|5652.5|18
1616593290000|2021-03-24 13:41:30|5659.1|5653.1|5661.7|5655.7|5662.8|5656.8|5659.1|5653.1|9
1616593300000|2021-03-24 13:41:40|5662.1|5656.1|5663.7|5657.7|5663.8|5657.8|5661.7|5655.7|5
1616593310000|2021-03-24 13:41:50|5664.1|5658.1|5664.5|5658.5|5665.6|5659.6|5663.7|5657.7|23
1616593320000|2021-03-24 13:42:00|5664.6|5658.6|5666.3|5660.3|5666.3|5660.3|5662.3|5656.3|5
1616593330000|2021-03-24 13:42:10|5664.5|5658.5|5666.5|5660.5|5667.6|5661.6|5664.5|5658.5|14
1616593340000|2021-03-24 13:42:20|5666.1|5660.1|5662.8|5656.8|5666.1|5660.1|5662.7|5656.7|9
1616593350000|2021-03-24 13:42:30|5662.7|5656.7|5660.9|5654.9|5662.7|5656.7|5660.9|5654.9|1
1616593360000|2021-03-24 13:42:40|5662.7|5656.7|5669.4|5663.4|5669.7|5663.7|5662.7|5656.7|17
1616593370000|2021-03-24 13:42:50|5669.5|5663.5|5673.8|5667.8|5673.8|5667.8|5669.5|5663.5|45
1616593380000|2021-03-24 13:43:00|5673.7|5667.7|5675.3|5669.3|5675.7|5669.7|5673.3|5667.3|41
1616593390000|2021-03-24 13:43:10|5677.1|5671.1|5671.3|5665.3|5677.1|5671.1|5671.3|5665.3|23
1616593400000|2021-03-24 13:43:20|5671.8|5665.8|5672.9|5666.9|5673.9|5667.9|5671.8|5665.8|19
1616593410000|2021-03-24 13:43:30|5672.5|5666.5|5671|5665|5672.9|5666.9|5670.5|5664.5|11
1616593420000|2021-03-24 13:43:40|5670.9|5664.9|5671.5|5665.5|5675.8|5669.8|5669.5|5663.5|24
1616593430000|2021-03-24 13:43:50|5672.2|5666.2|5669.3|5663.3|5672.5|5666.5|5667|5661|27
1616593440000|2021-03-24 13:44:00|5668.9|5662.9|5668.9|5662.9|5669.3|5663.3|5666.2|5660.2|57
1616593450000|2021-03-24 13:44:10|5668.5|5662.5|5667|5661|5668.9|5662.9|5666.1|5660.1|26
1616593460000|2021-03-24 13:44:20|5667.5|5661.5|5666.1|5660.1|5670.5|5664.5|5666.1|5660.1|22
1616593470000|2021-03-24 13:44:30|5666.5|5660.5|5659.1|5653.1|5666.5|5660.5|5659.1|5653.1|16
1616593480000|2021-03-24 13:44:40|5659.4|5653.4|5659.3|5653.3|5661.4|5655.4|5659.3|5653.3|7
1616593490000|2021-03-24 13:44:50|5659.7|5653.7|5661.7|5655.7|5661.7|5655.7|5659.2|5653.2|6
1616593500000|2021-03-24 13:45:00|5659.7|5653.7|5655.3|5649.3|5659.7|5653.7|5655.3|5649.3|25
1616593510000|2021-03-24 13:45:10|5655.4|5649.4|5655.5|5649.5|5657.9|5651.9|5655.4|5649.4|14
1616593520000|2021-03-24 13:45:20|5655.9|5649.9|5655.5|5649.5|5658|5652|5655.5|5649.5|11
1616593530000|2021-03-24 13:45:30|5654.5|5648.5|5651.3|5645.3|5655.3|5649.3|5650.5|5644.5|9
1616593540000|2021-03-24 13:45:40|5650.9|5644.9|5650.9|5644.9|5651.7|5645.7|5650.3|5644.3|14
1616593550000|2021-03-24 13:45:50|5650.7|5644.7|5642.9|5636.9|5650.7|5644.7|5642|5636|42
1616593560000|2021-03-24 13:46:00|5643.3|5637.3|5645.5|5639.5|5645.9|5639.9|5643.1|5637.1|18
1616593570000|2021-03-24 13:46:10|5645.9|5639.9|5647.3|5641.3|5647.4|5641.4|5645.9|5639.9|6
1616593580000|2021-03-24 13:46:20|5647.2|5641.2|5646.9|5640.9|5647.4|5641.4|5646|5640|14
1616593590000|2021-03-24 13:46:30|5646.8|5640.8|5649.5|5643.5|5649.9|5643.9|5646.5|5640.5|11
1616593600000|2021-03-24 13:46:40|5649.1|5643.1|5650.8|5644.8|5650.9|5644.9|5649.1|5643.1|15
1616593610000|2021-03-24 13:46:50|5650.4|5644.4|5646.1|5640.1|5652.3|5646.3|5645.9|5639.9|14
1616593620000|2021-03-24 13:47:00|5646|5640|5646.9|5640.9|5647.5|5641.5|5645.9|5639.9|5
1616593630000|2021-03-24 13:47:10|5647|5641|5645.2|5639.2|5648.1|5642.1|5645.2|5639.2|5
1616593640000|2021-03-24 13:47:20|5644.3|5638.3|5641.5|5635.5|5645.2|5639.2|5641.1|5635.1|25
1616593650000|2021-03-24 13:47:30|5641.1|5635.1|5642.7|5636.7|5644|5638|5641.1|5635.1|12
1616593660000|2021-03-24 13:47:40|5643.1|5637.1|5642.7|5636.7|5643.2|5637.2|5642.7|5636.7|1
1616593670000|2021-03-24 13:47:50|5643.2|5637.2|5641.7|5635.7|5644|5638|5641.7|5635.7|19
1616593680000|2021-03-24 13:48:00|5641.8|5635.8|5644.6|5638.6|5645.4|5639.4|5641.8|5635.8|11
1616593690000|2021-03-24 13:48:10|5644.5|5638.5|5645.4|5639.4|5645.6|5639.6|5644.5|5638.5|4
1616593700000|2021-03-24 13:48:20|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5641.7|5635.7|5
1616593710000|2021-03-24 13:48:30|5646.3|5640.3|5644.5|5638.5|5648.5|5642.5|5644.5|5638.5|8
1616593720000|2021-03-24 13:48:40|5644.4|5638.4|5642.7|5636.7|5644.4|5638.4|5642.7|5636.7|35
1616593730000|2021-03-24 13:48:50|5643.3|5637.3|5644.4|5638.4|5645.8|5639.8|5643.2|5637.2|15
1616593740000|2021-03-24 13:49:00|5644.9|5638.9|5645.3|5639.3|5645.4|5639.4|5644.4|5638.4|5
1616593750000|2021-03-24 13:49:10|5646.4|5640.4|5647.3|5641.3|5647.6|5641.6|5646.4|5640.4|2
1616593760000|2021-03-24 13:49:20|5646.9|5640.9|5650.1|5644.1|5650.5|5644.5|5646.9|5640.9|25
1616593770000|2021-03-24 13:49:30|5651|5645|5652.2|5646.2|5652.2|5646.2|5650.5|5644.5|13
1616593780000|2021-03-24 13:49:40|5651.3|5645.3|5647.3|5641.3|5651.3|5645.3|5647.3|5641.3|14
1616593790000|2021-03-24 13:49:50|5646.3|5640.3|5647.4|5641.4|5647.7|5641.7|5646.3|5640.3|9
1616593800000|2021-03-24 13:50:00|5647.3|5641.3|5643.5|5637.5|5647.3|5641.3|5642.6|5636.6|12
1616593810000|2021-03-24 13:50:10|5648.1|5642.1|5648.3|5642.3|5648.3|5642.3|5645.8|5639.8|23
1616593820000|2021-03-24 13:50:20|5647.9|5641.9|5645.5|5639.5|5648.7|5642.7|5645.4|5639.4|13
1616593830000|2021-03-24 13:50:30|5646.4|5640.4|5641.2|5635.2|5646.4|5640.4|5641.2|5635.2|12
1616593840000|2021-03-24 13:50:40|5642|5636|5643.7|5637.7|5643.7|5637.7|5641.7|5635.7|7
1616593850000|2021-03-24 13:50:50|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5641.7|5635.7|4
1616593860000|2021-03-24 13:51:00|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.3|5636.3|6
1616593870000|2021-03-24 13:51:10|5642.2|5636.2|5641.6|5635.6|5642.2|5636.2|5640.7|5634.7|11
1616593880000|2021-03-24 13:51:20|5641.2|5635.2|5640.8|5634.8|5641.2|5635.2|5640.7|5634.7|3
1616593890000|2021-03-24 13:51:30|5639.9|5633.9|5643.8|5637.8|5644.3|5638.3|5639.9|5633.9|30
1616593900000|2021-03-24 13:51:40|5644.2|5638.2|5642.1|5636.1|5644.9|5638.9|5642.1|5636.1|21
1616593910000|2021-03-24 13:51:50|5642|5636|5641.7|5635.7|5642|5636|5639.9|5633.9|8
1616593920000|2021-03-24 13:52:00|5641.3|5635.3|5642.1|5636.1|5642.2|5636.2|5640.9|5634.9|34
1616593930000|2021-03-24 13:52:10|5642.3|5636.3|5640.7|5634.7|5642.3|5636.3|5640.1|5634.1|16
1616593940000|2021-03-24 13:52:20|5640.3|5634.3|5637|5631|5640.7|5634.7|5637|5631|24
1616593950000|2021-03-24 13:52:30|5636.6|5630.6|5632.5|5626.5|5636.6|5630.6|5632.5|5626.5|6
1616593960000|2021-03-24 13:52:40|5632.3|5626.3|5635.3|5629.3|5637.3|5631.3|5632.3|5626.3|29
1616593970000|2021-03-24 13:52:50|5634.5|5628.5|5637.3|5631.3|5637.3|5631.3|5634.5|5628.5|8
1616593980000|2021-03-24 13:53:00|5637.4|5631.4|5636|5630|5637.4|5631.4|5636|5630|3
1616593990000|2021-03-24 13:53:10|5635.5|5629.5|5638.5|5632.5|5638.9|5632.9|5635.1|5629.1|5
1616594000000|2021-03-24 13:53:20|5637.3|5631.3|5636.5|5630.5|5637.3|5631.3|5636.5|5630.5|25
1616594010000|2021-03-24 13:53:30|5636.1|5630.1|5636.7|5630.7|5637.6|5631.6|5635.6|5629.6|14
1616594020000|2021-03-24 13:53:40|5637.5|5631.5|5636.5|5630.5|5637.5|5631.5|5635.7|5629.7|4
1616594030000|2021-03-24 13:53:50|5636.6|5630.6|5640.3|5634.3|5640.3|5634.3|5636.6|5630.6|10
1616594040000|2021-03-24 13:54:00|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.3|5634.3|5
1616594050000|2021-03-24 13:54:10|5641.6|5635.6|5645.4|5639.4|5645.4|5639.4|5641.6|5635.6|2
1616594060000|2021-03-24 13:54:20|5645.3|5639.3|5648.9|5642.9|5648.9|5642.9|5644.9|5638.9|31
1616594070000|2021-03-24 13:54:30|5649|5643|5647.9|5641.9|5649.3|5643.3|5647.9|5641.9|7
1616594080000|2021-03-24 13:54:40|5647.5|5641.5|5645.1|5639.1|5647.5|5641.5|5645.1|5639.1|20
1616594090000|2021-03-24 13:54:50|5644.7|5638.7|5649.9|5643.9|5650.9|5644.9|5643.7|5637.7|22
1616594100000|2021-03-24 13:55:00|5649.4|5643.4|5654|5648|5654|5648|5648.9|5642.9|14
1616594110000|2021-03-24 13:55:10|5654.4|5648.4|5652.1|5646.1|5656|5650|5651.2|5645.2|17
1616594120000|2021-03-24 13:55:20|5651.7|5645.7|5650.2|5644.2|5652.1|5646.1|5649.7|5643.7|5
1616594130000|2021-03-24 13:55:30|5649.7|5643.7|5649.3|5643.3|5649.7|5643.7|5647.9|5641.9|21
1616594140000|2021-03-24 13:55:40|5650.3|5644.3|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|4
1616594150000|2021-03-24 13:55:50|5649.9|5643.9|5651.4|5645.4|5651.4|5645.4|5649.5|5643.5|10
1616594160000|2021-03-24 13:56:00|5651.3|5645.3|5650.8|5644.8|5651.7|5645.7|5650.8|5644.8|0
1616594170000|2021-03-24 13:56:10|5650.3|5644.3|5651.1|5645.1|5651.2|5645.2|5648.9|5642.9|7
1616594180000|2021-03-24 13:56:20|5651.6|5645.6|5653.9|5647.9|5654.3|5648.3|5651.6|5645.6|7
1616594190000|2021-03-24 13:56:30|5654.8|5648.8|5655.9|5649.9|5656|5650|5654.8|5648.8|0
1616594200000|2021-03-24 13:56:40|5656|5650|5655.9|5649.9|5656|5650|5655.9|5649.9|1
1616594210000|2021-03-24 13:56:50|5653|5647|5652.1|5646.1|5653|5647|5652.1|5646.1|5
1616594220000|2021-03-24 13:57:00|5653.9|5647.9|5656.3|5650.3|5656.3|5650.3|5653.9|5647.9|14
1616594230000|2021-03-24 13:57:10|5655.9|5649.9|5654.9|5648.9|5655.9|5649.9|5654.9|5648.9|9
1616594250000|2021-03-24 13:57:30|5655.6|5649.6|5652.5|5646.5|5655.6|5649.6|5652.5|5646.5|16
1616594260000|2021-03-24 13:57:40|5652.1|5646.1|5650.1|5644.1|5652.1|5646.1|5649.6|5643.6|13
1616594270000|2021-03-24 13:57:50|5649.6|5643.6|5650.1|5644.1|5650.5|5644.5|5649.2|5643.2|9
1616594280000|2021-03-24 13:58:00|5650.5|5644.5|5649.7|5643.7|5650.6|5644.6|5649.7|5643.7|2
1616594290000|2021-03-24 13:58:10|5651|5645|5649.2|5643.2|5651.5|5645.5|5648|5642|10
1616594300000|2021-03-24 13:58:20|5648.4|5642.4|5646.5|5640.5|5648.4|5642.4|5646|5640|3
1616594310000|2021-03-24 13:58:30|5646|5640|5642.6|5636.6|5646|5640|5642.2|5636.2|10
1616594320000|2021-03-24 13:58:40|5642.2|5636.2|5641.6|5635.6|5642.7|5636.7|5641.2|5635.2|4
1616594330000|2021-03-24 13:58:50|5642|5636|5648.1|5642.1|5649.1|5643.1|5642|5636|20
1616594340000|2021-03-24 13:59:00|5649|5643|5646|5640|5649.1|5643.1|5645.4|5639.4|3
1616594350000|2021-03-24 13:59:10|5646.4|5640.4|5642.6|5636.6|5646.4|5640.4|5642.6|5636.6|5
1616594360000|2021-03-24 13:59:20|5643|5637|5642.4|5636.4|5644|5638|5641.6|5635.6|4
1616594370000|2021-03-24 13:59:30|5641.6|5635.6|5643.4|5637.4|5643.5|5637.5|5641.6|5635.6|6
1616594380000|2021-03-24 13:59:40|5643.8|5637.8|5643|5637|5644|5638|5643|5637|1
1616594390000|2021-03-24 13:59:50|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5642.4|5636.4|2
1616594400000|2021-03-24 14:00:00|5644.2|5638.2|5645.2|5639.2|5647.2|5641.2|5644.2|5638.2|6
1616594410000|2021-03-24 14:00:10|5645.6|5639.6|5642.4|5636.4|5645.6|5639.6|5642.4|5636.4|12
1616594420000|2021-03-24 14:00:20|5642.5|5636.5|5642.6|5636.6|5643|5637|5641.5|5635.5|2
1616594430000|2021-03-24 14:00:30|5642.5|5636.5|5643.6|5637.6|5643.6|5637.6|5641.6|5635.6|11
1616594440000|2021-03-24 14:00:40|5644.6|5638.6|5646.6|5640.6|5646.6|5640.6|5644.6|5638.6|5
1616594450000|2021-03-24 14:00:50|5647|5641|5645.6|5639.6|5647|5641|5645.6|5639.6|3
1616594460000|2021-03-24 14:01:00|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|2
1616594470000|2021-03-24 14:01:10|5646.6|5640.6|5646.6|5640.6|5646.7|5640.7|5646.3|5640.3|4
1616594480000|2021-03-24 14:01:20|5646.7|5640.7|5646.7|5640.7|5646.8|5640.8|5646.6|5640.6|1
1616594490000|2021-03-24 14:01:30|5644.3|5638.3|5643.9|5637.9|5644.8|5638.8|5643.8|5637.8|8
1616594500000|2021-03-24 14:01:40|5644.4|5638.4|5643.1|5637.1|5645.9|5639.9|5643.1|5637.1|19
1616594510000|2021-03-24 14:01:50|5642.2|5636.2|5643.2|5637.2|5643.6|5637.6|5642.2|5636.2|11
1616594520000|2021-03-24 14:02:00|5643.1|5637.1|5643.2|5637.2|5643.6|5637.6|5642.2|5636.2|19
1616594530000|2021-03-24 14:02:10|5643.6|5637.6|5643.2|5637.2|5644.2|5638.2|5643.2|5637.2|4
1616594550000|2021-03-24 14:02:30|5642.5|5636.5|5644.1|5638.1|5644.1|5638.1|5642.5|5636.5|8
1616594560000|2021-03-24 14:02:40|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.1|5639.1|4
1616594570000|2021-03-24 14:02:50|5645.6|5639.6|5645.6|5639.6|5646|5640|5645.2|5639.2|1
1616594580000|2021-03-24 14:03:00|5645.7|5639.7|5643|5637|5645.7|5639.7|5643|5637|12
1616594590000|2021-03-24 14:03:10|5641.8|5635.8|5640.8|5634.8|5641.8|5635.8|5640.7|5634.7|14
1616594600000|2021-03-24 14:03:20|5641.8|5635.8|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|3
1616594610000|2021-03-24 14:03:30|5640.9|5634.9|5643.5|5637.5|5644.8|5638.8|5640.9|5634.9|11
1616594620000|2021-03-24 14:03:40|5643.1|5637.1|5642.1|5636.1|5643.1|5637.1|5642|5636|3
1616594630000|2021-03-24 14:03:50|5642.6|5636.6|5642.2|5636.2|5642.6|5636.6|5642.2|5636.2|2
1616594640000|2021-03-24 14:04:00|5642.3|5636.3|5635.7|5629.7|5642.3|5636.3|5635.2|5629.2|12
1616594650000|2021-03-24 14:04:10|5636.5|5630.5|5637.5|5631.5|5637.6|5631.6|5636.5|5630.5|7
1616594660000|2021-03-24 14:04:20|5637.6|5631.6|5636.1|5630.1|5637.6|5631.6|5635.6|5629.6|7
1616594670000|2021-03-24 14:04:30|5637.3|5631.3|5635.1|5629.1|5637.6|5631.6|5634.7|5628.7|17
1616594680000|2021-03-24 14:04:40|5634.1|5628.1|5633.9|5627.9|5635.1|5629.1|5633.7|5627.7|18
1616594690000|2021-03-24 14:04:50|5634.3|5628.3|5633|5627|5634.3|5628.3|5632.5|5626.5|11
1616594700000|2021-03-24 14:05:00|5633.1|5627.1|5635.7|5629.7|5636.7|5630.7|5633|5627|13
1616594710000|2021-03-24 14:05:10|5635.8|5629.8|5636.3|5630.3|5636.3|5630.3|5634.3|5628.3|2
1616594720000|2021-03-24 14:05:20|5634.9|5628.9|5635|5629|5636|5630|5634.5|5628.5|6
1616594730000|2021-03-24 14:05:30|5635.9|5629.9|5636|5630|5636|5630|5635.9|5629.9|5
1616594740000|2021-03-24 14:05:40|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5632.8|5626.8|17
1616594750000|2021-03-24 14:05:50|5632.8|5626.8|5632.8|5626.8|5633.2|5627.2|5632.7|5626.7|3
1616594760000|2021-03-24 14:06:00|5632.7|5626.7|5633.2|5627.2|5633.2|5627.2|5632.7|5626.7|5
1616594770000|2021-03-24 14:06:10|5632.2|5626.2|5631.4|5625.4|5632.2|5626.2|5631.3|5625.3|20
1616594780000|2021-03-24 14:06:20|5632.2|5626.2|5633.2|5627.2|5633.2|5627.2|5631.8|5625.8|6
1616594790000|2021-03-24 14:06:30|5634.1|5628.1|5634.2|5628.2|5634.2|5628.2|5634.1|5628.1|7
1616594800000|2021-03-24 14:06:40|5633.8|5627.8|5634.2|5628.2|5634.2|5628.2|5633.8|5627.8|1
1616594810000|2021-03-24 14:06:50|5638.4|5632.4|5639.3|5633.3|5639.3|5633.3|5638.4|5632.4|6
1616594820000|2021-03-24 14:07:00|5639.9|5633.9|5640.2|5634.2|5641.6|5635.6|5639.9|5633.9|9
1616594830000|2021-03-24 14:07:10|5640.6|5634.6|5638.3|5632.3|5640.6|5634.6|5637.8|5631.8|5
1616594840000|2021-03-24 14:07:20|5638.2|5632.2|5635.8|5629.8|5638.2|5632.2|5635.8|5629.8|4
1616594850000|2021-03-24 14:07:30|5635.4|5629.4|5635.4|5629.4|5636.4|5630.4|5635.4|5629.4|4
1616594860000|2021-03-24 14:07:40|5635.8|5629.8|5636.2|5630.2|5636.3|5630.3|5635.4|5629.4|1
1616594870000|2021-03-24 14:07:50|5636.1|5630.1|5634.4|5628.4|5636.1|5630.1|5634.4|5628.4|2
1616594880000|2021-03-24 14:08:00|5634.8|5628.8|5634.3|5628.3|5634.8|5628.8|5634.2|5628.2|2
1616594890000|2021-03-24 14:08:10|5634.7|5628.7|5634.2|5628.2|5634.7|5628.7|5634.2|5628.2|4
1616594900000|2021-03-24 14:08:20|5634.1|5628.1|5632.1|5626.1|5634.1|5628.1|5632.1|5626.1|5
1616594910000|2021-03-24 14:08:30|5631.5|5625.5|5635.1|5629.1|5635.1|5629.1|5631|5625|8
1616594920000|2021-03-24 14:08:40|5635|5629|5635.1|5629.1|5635.1|5629.1|5634.1|5628.1|8
1616594930000|2021-03-24 14:08:50|5635|5629|5635|5629|5635.1|5629.1|5635|5629|0
1616594940000|2021-03-24 14:09:00|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1616594960000|2021-03-24 14:09:20|5634.5|5628.5|5632.2|5626.2|5634.5|5628.5|5632.2|5626.2|9
1616594970000|2021-03-24 14:09:30|5632|5626|5631.1|5625.1|5632|5626|5631.1|5625.1|2
1616594980000|2021-03-24 14:09:40|5631.6|5625.6|5632|5626|5632.1|5626.1|5631.6|5625.6|1
1616594990000|2021-03-24 14:09:50|5632.1|5626.1|5631.6|5625.6|5632.1|5626.1|5631.6|5625.6|0
1616595000000|2021-03-24 14:10:00|5631.5|5625.5|5632.2|5626.2|5632.6|5626.6|5631.1|5625.1|3
1616595010000|2021-03-24 14:10:10|5633.6|5627.6|5635.1|5629.1|5637|5631|5633.6|5627.6|14
1616595020000|2021-03-24 14:10:20|5635|5629|5634.2|5628.2|5635|5629|5634.1|5628.1|0
1616595030000|2021-03-24 14:10:30|5635.1|5629.1|5637.6|5631.6|5638.1|5632.1|5635.1|5629.1|7
1616595040000|2021-03-24 14:10:40|5638|5632|5637|5631|5638|5632|5637|5631|5
1616595060000|2021-03-24 14:11:00|5637.8|5631.8|5641.6|5635.6|5642.2|5636.2|5637.8|5631.8|8
1616595070000|2021-03-24 14:11:10|5643.1|5637.1|5643.6|5637.6|5643.6|5637.6|5643.1|5637.1|5
1616595080000|2021-03-24 14:11:20|5643.5|5637.5|5643|5637|5643.5|5637.5|5643|5637|0
1616595090000|2021-03-24 14:11:30|5643.2|5637.2|5642.5|5636.5|5644.4|5638.4|5642.4|5636.4|12
1616595100000|2021-03-24 14:11:40|5643.3|5637.3|5643.5|5637.5|5643.5|5637.5|5643.3|5637.3|2
1616595110000|2021-03-24 14:11:50|5643.9|5637.9|5645.4|5639.4|5646.4|5640.4|5643.9|5637.9|9
1616595120000|2021-03-24 14:12:00|5646.4|5640.4|5643.6|5637.6|5646.4|5640.4|5643.1|5637.1|6
1616595130000|2021-03-24 14:12:10|5646|5640|5648.4|5642.4|5648.4|5642.4|5646|5640|8
1616595140000|2021-03-24 14:12:20|5648.5|5642.5|5651.2|5645.2|5651.2|5645.2|5648.5|5642.5|6
1616595150000|2021-03-24 14:12:30|5652|5646|5652.7|5646.7|5655.5|5649.5|5652|5646|20
1616595160000|2021-03-24 14:12:40|5652.3|5646.3|5652.2|5646.2|5652.6|5646.6|5652.2|5646.2|3
1616595170000|2021-03-24 14:12:50|5652.3|5646.3|5653.3|5647.3|5653.8|5647.8|5652.3|5646.3|4
1616595180000|2021-03-24 14:13:00|5653.4|5647.4|5654.4|5648.4|5654.9|5648.9|5653.4|5647.4|24
1616595190000|2021-03-24 14:13:10|5654.8|5648.8|5653.9|5647.9|5654.8|5648.8|5653.9|5647.9|0
1616595200000|2021-03-24 14:13:20|5654|5648|5652.2|5646.2|5654|5648|5651.7|5645.7|8
1616595210000|2021-03-24 14:13:30|5652.6|5646.6|5651.5|5645.5|5653.1|5647.1|5651|5645|7
1616595220000|2021-03-24 14:13:40|5651.4|5645.4|5649.4|5643.4|5651.4|5645.4|5649.4|5643.4|1
1616595230000|2021-03-24 14:13:50|5649.2|5643.2|5649.5|5643.5|5650|5644|5649.2|5643.2|4
1616595240000|2021-03-24 14:14:00|5649.1|5643.1|5647.6|5641.6|5649.1|5643.1|5647.6|5641.6|7
1616595250000|2021-03-24 14:14:10|5648.4|5642.4|5647.7|5641.7|5648.6|5642.6|5647.6|5641.6|8
1616595260000|2021-03-24 14:14:20|5647.6|5641.6|5644|5638|5647.7|5641.7|5643.4|5637.4|8
1616595270000|2021-03-24 14:14:30|5645.8|5639.8|5645.8|5639.8|5646.4|5640.4|5644.8|5638.8|9
1616595280000|2021-03-24 14:14:40|5645.4|5639.4|5644|5638|5645.4|5639.4|5643.1|5637.1|3
1616595290000|2021-03-24 14:14:50|5644.4|5638.4|5647.2|5641.2|5647.2|5641.2|5644.4|5638.4|11
1616595300000|2021-03-24 14:15:00|5646.2|5640.2|5645.6|5639.6|5646.6|5640.6|5645.6|5639.6|5
1616595310000|2021-03-24 14:15:10|5646|5640|5651.6|5645.6|5651.6|5645.6|5646|5640|11
1616595320000|2021-03-24 14:15:20|5651.5|5645.5|5653.5|5647.5|5653.5|5647.5|5651.5|5645.5|11
1616595330000|2021-03-24 14:15:30|5653|5647|5652.6|5646.6|5653.5|5647.5|5652.6|5646.6|12
1616595360000|2021-03-24 14:16:00|5652.2|5646.2|5648.8|5642.8|5652.6|5646.6|5648.3|5642.3|9
1616595390000|2021-03-24 14:16:30|5648.3|5642.3|5652.6|5646.6|5652.6|5646.6|5647.8|5641.8|10
1616595400000|2021-03-24 14:16:40|5653.4|5647.4|5653.4|5647.4|5654|5648|5653.4|5647.4|7
1616595410000|2021-03-24 14:16:50|5652.5|5646.5|5650.6|5644.6|5652.5|5646.5|5650.6|5644.6|6
1616595420000|2021-03-24 14:17:00|5650.2|5644.2|5650.2|5644.2|5650.4|5644.4|5650.2|5644.2|4
1616595430000|2021-03-24 14:17:10|5649.8|5643.8|5649.4|5643.4|5649.8|5643.8|5649.4|5643.4|9
1616595440000|2021-03-24 14:17:20|5648.9|5642.9|5643.2|5637.2|5648.9|5642.9|5643.2|5637.2|19
1616595450000|2021-03-24 14:17:30|5642.8|5636.8|5641.2|5635.2|5642.8|5636.8|5641.2|5635.2|6
1616595460000|2021-03-24 14:17:40|5639.9|5633.9|5638.4|5632.4|5641.7|5635.7|5638|5632|13
1616595470000|2021-03-24 14:17:50|||||||||1
1616595480000|2021-03-24 14:18:00|5637.5|5631.5|5639.4|5633.4|5639.4|5633.4|5637.5|5631.5|14
1616595490000|2021-03-24 14:18:10|5640.3|5634.3|5641.7|5635.7|5641.8|5635.8|5640.3|5634.3|17
1616595500000|2021-03-24 14:18:20|5641.8|5635.8|5641.2|5635.2|5641.8|5635.8|5641.2|5635.2|7
1616595520000|2021-03-24 14:18:40|||||||||1
1616595540000|2021-03-24 14:19:00|5643.2|5637.2|5646.5|5640.5|5646.5|5640.5|5643.2|5637.2|15
1616595550000|2021-03-24 14:19:10|5646.4|5640.4|5644.5|5638.5|5646.9|5640.9|5644.5|5638.5|3
1616595560000|2021-03-24 14:19:20|5644.6|5638.6|5639.4|5633.4|5644.6|5638.6|5639.4|5633.4|6
1616595570000|2021-03-24 14:19:30|5639|5633|5638.6|5632.6|5639|5633|5638.5|5632.5|2
1616595580000|2021-03-24 14:19:40|5638.3|5632.3|5638.6|5632.6|5638.6|5632.6|5638|5632|1
1616595590000|2021-03-24 14:19:50|5639|5633|5639.6|5633.6|5639.6|5633.6|5639|5633|1
1616595600000|2021-03-24 14:20:00|5640.6|5634.6|5637.7|5631.7|5640.6|5634.6|5637.6|5631.6|27
1616595610000|2021-03-24 14:20:10|5637.8|5631.8|5634.6|5628.6|5637.8|5631.8|5634.6|5628.6|10
1616595620000|2021-03-24 14:20:20|5633.7|5627.7|5635.9|5629.9|5636.3|5630.3|5633.7|5627.7|7
1616595630000|2021-03-24 14:20:30|5636|5630|5630.2|5624.2|5636.8|5630.8|5630.2|5624.2|72
1616595640000|2021-03-24 14:20:40|5631|5625|5636.6|5630.6|5636.6|5630.6|5631|5625|7
1616595650000|2021-03-24 14:20:50|5636.2|5630.2|5636.6|5630.6|5636.6|5630.6|5636.2|5630.2|1
1616595660000|2021-03-24 14:21:00|5635.8|5629.8|5638.5|5632.5|5638.5|5632.5|5635.7|5629.7|12
1616595670000|2021-03-24 14:21:10|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|5637.5|5631.5|2
1616595680000|2021-03-24 14:21:20|5638.5|5632.5|5639.4|5633.4|5639.4|5633.4|5638.5|5632.5|1
1616595690000|2021-03-24 14:21:30|5639.8|5633.8|5640.4|5634.4|5640.4|5634.4|5639.7|5633.7|0
1616595700000|2021-03-24 14:21:40|5640|5634|5636.8|5630.8|5640|5634|5636.7|5630.7|9
1616595710000|2021-03-24 14:21:50|5636.3|5630.3|5636.7|5630.7|5636.7|5630.7|5636.3|5630.3|5
1616595720000|2021-03-24 14:22:00|5636.6|5630.6|5637.7|5631.7|5637.7|5631.7|5636.6|5630.6|8
1616595730000|2021-03-24 14:22:10|5638.6|5632.6|5640.4|5634.4|5640.5|5634.5|5638.6|5632.6|4
1616595740000|2021-03-24 14:22:20|5640.6|5634.6|5638.2|5632.2|5641|5635|5638.2|5632.2|15
1616595760000|2021-03-24 14:22:40|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|2
1616595770000|2021-03-24 14:22:50|5638.2|5632.2|5637.8|5631.8|5638.2|5632.2|5636.8|5630.8|5
1616595780000|2021-03-24 14:23:00|5637.4|5631.4|5637.8|5631.8|5637.9|5631.9|5637.4|5631.4|1
1616595790000|2021-03-24 14:23:10|5637.9|5631.9|5638|5632|5638|5632|5637.8|5631.8|0
1616595800000|2021-03-24 14:23:20|5637.9|5631.9|5638.6|5632.6|5639.1|5633.1|5637.9|5631.9|7
1616595810000|2021-03-24 14:23:30|5639|5633|5638.6|5632.6|5639|5633|5638.6|5632.6|10
1616595830000|2021-03-24 14:23:50|5635.8|5629.8|5635.9|5629.9|5635.9|5629.9|5635.8|5629.8|5
1616595840000|2021-03-24 14:24:00|5635.8|5629.8|5634.9|5628.9|5635.8|5629.8|5634.9|5628.9|1
1616595860000|2021-03-24 14:24:20|5635.9|5629.9|5635|5629|5636|5630|5634.9|5628.9|7
1616595880000|2021-03-24 14:24:40|5635.1|5629.1|5635|5629|5635.1|5629.1|5635|5629|0
1616595890000|2021-03-24 14:24:50|5633.8|5627.8|5632.7|5626.7|5633.8|5627.8|5632.7|5626.7|16
1616595900000|2021-03-24 14:25:00|5633.1|5627.1|5630.9|5624.9|5633.1|5627.1|5630.8|5624.8|19
1616595910000|2021-03-24 14:25:10|5630.5|5624.5|5632.5|5626.5|5632.9|5626.9|5630.5|5624.5|11
1616595920000|2021-03-24 14:25:20|5632.9|5626.9|5631.4|5625.4|5632.9|5626.9|5631.4|5625.4|5
1616595930000|2021-03-24 14:25:30|5631.1|5625.1|5627.8|5621.8|5631.1|5625.1|5627.3|5621.3|35
1616595940000|2021-03-24 14:25:40|5627.4|5621.4|5627.8|5621.8|5627.8|5621.8|5627.3|5621.3|1
1616595950000|2021-03-24 14:25:50|5629.6|5623.6|5629.1|5623.1|5629.6|5623.6|5629.1|5623.1|2
1616595960000|2021-03-24 14:26:00|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|5627.2|5621.2|13
1616595970000|2021-03-24 14:26:10|5627.6|5621.6|5626.3|5620.3|5627.6|5621.6|5626.2|5620.2|8
1616595980000|2021-03-24 14:26:20|5626.2|5620.2|5624.2|5618.2|5626.2|5620.2|5624.2|5618.2|67
1616595990000|2021-03-24 14:26:30|5624.4|5618.4|5626.8|5620.8|5626.8|5620.8|5624.1|5618.1|87
1616596000000|2021-03-24 14:26:40|5627.3|5621.3|5626.8|5620.8|5627.3|5621.3|5624.8|5618.8|39
1616596010000|2021-03-24 14:26:50|5626.6|5620.6|5625.2|5619.2|5626.6|5620.6|5625.2|5619.2|3
1616596020000|2021-03-24 14:27:00|5625.1|5619.1|5623.8|5617.8|5625.1|5619.1|5623.8|5617.8|20
1616596030000|2021-03-24 14:27:10|5623.6|5617.6|5622.8|5616.8|5623.6|5617.6|5622.8|5616.8|4
1616596040000|2021-03-24 14:27:20|5623.3|5617.3|5623|5617|5623.6|5617.6|5621.8|5615.8|24
1616596050000|2021-03-24 14:27:30|5622.5|5616.5|5624|5618|5624|5618|5622.5|5616.5|6
1616596060000|2021-03-24 14:27:40|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|1
1616596070000|2021-03-24 14:27:50|5624.8|5618.8|5624.8|5618.8|5625.4|5619.4|5624.8|5618.8|5
1616596080000|2021-03-24 14:28:00|5625.2|5619.2|5626.6|5620.6|5626.7|5620.7|5624.8|5618.8|9
1616596090000|2021-03-24 14:28:10|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|5627.1|5621.1|0
1616596100000|2021-03-24 14:28:20|5626.7|5620.7|5629.2|5623.2|5629.6|5623.6|5626.1|5620.1|21
1616596110000|2021-03-24 14:28:30|5629.1|5623.1|5631.6|5625.6|5631.6|5625.6|5629.1|5623.1|2
1616596120000|2021-03-24 14:28:40|5630.8|5624.8|5628.4|5622.4|5630.9|5624.9|5628.4|5622.4|12
1616596130000|2021-03-24 14:28:50|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|2
1616596140000|2021-03-24 14:29:00|5630.4|5624.4|5630.9|5624.9|5630.9|5624.9|5630.4|5624.4|2
1616596150000|2021-03-24 14:29:10|5631.3|5625.3|5634.7|5628.7|5635.9|5629.9|5630.5|5624.5|30
1616596160000|2021-03-24 14:29:20|5634.6|5628.6|5635.6|5629.6|5635.6|5629.6|5634.6|5628.6|1
1616596170000|2021-03-24 14:29:30|5636.6|5630.6|5636.6|5630.6|5637.1|5631.1|5636.1|5630.1|8
1616596180000|2021-03-24 14:29:40|5639.4|5633.4|5639.5|5633.5|5640.5|5634.5|5639.4|5633.4|6
1616596190000|2021-03-24 14:29:50|5639.6|5633.6|5643.2|5637.2|5643.2|5637.2|5639.1|5633.1|48
1616596200000|2021-03-24 14:30:00|5642.1|5636.1|5637.1|5631.1|5642.6|5636.6|5636.2|5630.2|21
1616596210000|2021-03-24 14:30:10|5637.2|5631.2|5634.8|5628.8|5637.7|5631.7|5634.8|5628.8|8
1616596220000|2021-03-24 14:30:20|5634.7|5628.7|5638.7|5632.7|5638.7|5632.7|5633.8|5627.8|5
1616596230000|2021-03-24 14:30:30|5637.1|5631.1|5635.3|5629.3|5638.6|5632.6|5635.3|5629.3|23
1616596240000|2021-03-24 14:30:40|5635.1|5629.1|5631.1|5625.1|5637.1|5631.1|5630.8|5624.8|16
1616596250000|2021-03-24 14:30:50|5631|5625|5632|5626|5632|5626|5631|5625|3
1616596260000|2021-03-24 14:31:00|5631.4|5625.4|5631.2|5625.2|5633.2|5627.2|5630.2|5624.2|13
1616596270000|2021-03-24 14:31:10|5631.1|5625.1|5631.2|5625.2|5631.6|5625.6|5631.1|5625.1|2
1616596280000|2021-03-24 14:31:20|5630.8|5624.8|5630.7|5624.7|5630.8|5624.8|5630.6|5624.6|3
1616596290000|2021-03-24 14:31:30|5630.9|5624.9|5631.7|5625.7|5631.7|5625.7|5630.9|5624.9|2
1616596300000|2021-03-24 14:31:40|5631.3|5625.3|5631.2|5625.2|5632.2|5626.2|5631.1|5625.1|9
1616596310000|2021-03-24 14:31:50|5631.3|5625.3|5631.3|5625.3|5631.3|5625.3|5631.2|5625.2|0
1616596320000|2021-03-24 14:32:00|5631.2|5625.2|5629.3|5623.3|5631.2|5625.2|5629.2|5623.2|8
1616596330000|2021-03-24 14:32:10|5629.6|5623.6|5631.1|5625.1|5631.1|5625.1|5629.2|5623.2|10
1616596340000|2021-03-24 14:32:20|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|1
1616596350000|2021-03-24 14:32:30|5632.2|5626.2|5629.4|5623.4|5632.2|5626.2|5629.4|5623.4|7
1616596360000|2021-03-24 14:32:40|5629.3|5623.3|5631.3|5625.3|5632.7|5626.7|5629.3|5623.3|5
1616596370000|2021-03-24 14:32:50|5630.8|5624.8|5631.2|5625.2|5631.3|5625.3|5630.8|5624.8|2
1616596380000|2021-03-24 14:33:00|5629.4|5623.4|5628.9|5622.9|5629.4|5623.4|5628.9|5622.9|1
1616596390000|2021-03-24 14:33:10|5629.4|5623.4|5629.4|5623.4|5630.3|5624.3|5629.4|5623.4|11
1616596400000|2021-03-24 14:33:20|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|0
1616596410000|2021-03-24 14:33:30|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|6
1616596430000|2021-03-24 14:33:50|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|5630.7|5624.7|2
1616596440000|2021-03-24 14:34:00|5631.7|5625.7|5632.2|5626.2|5632.2|5626.2|5631.2|5625.2|8
1616596450000|2021-03-24 14:34:10|5632.1|5626.1|5631.7|5625.7|5632.1|5626.1|5631.7|5625.7|7
1616596460000|2021-03-24 14:34:20|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|3
1616596470000|2021-03-24 14:34:30|5632.5|5626.5|5640.7|5634.7|5641.1|5635.1|5632.5|5626.5|15
1616596480000|2021-03-24 14:34:40|5641.1|5635.1|5638|5632|5641.1|5635.1|5636.5|5630.5|10
1616596490000|2021-03-24 14:34:50|5638.4|5632.4|5639.5|5633.5|5639.5|5633.5|5638.4|5632.4|7
1616596500000|2021-03-24 14:35:00|5639.4|5633.4|5638.9|5632.9|5639.4|5633.4|5637.9|5631.9|9
1616596510000|2021-03-24 14:35:10|5639.9|5633.9|5644.1|5638.1|5644.1|5638.1|5639.9|5633.9|11
1616596520000|2021-03-24 14:35:20|5645|5639|5644.1|5638.1|5645|5639|5644|5638|9
1616596530000|2021-03-24 14:35:30|5644.6|5638.6|5646.5|5640.5|5647.9|5641.9|5644.6|5638.6|13
1616596540000|2021-03-24 14:35:40|5647.5|5641.5|5647.8|5641.8|5648.5|5642.5|5646.2|5640.2|27
1616596550000|2021-03-24 14:35:50|5647.9|5641.9|5649.7|5643.7|5649.7|5643.7|5647.9|5641.9|6
1616596560000|2021-03-24 14:36:00|5649.6|5643.6|5651.5|5645.5|5651.7|5645.7|5649.6|5643.6|12
1616596570000|2021-03-24 14:36:10|5651.9|5645.9|5651.5|5645.5|5651.9|5645.9|5651.1|5645.1|5
1616596590000|2021-03-24 14:36:30|5652.5|5646.5|5650.1|5644.1|5652.5|5646.5|5650.1|5644.1|29
1616596600000|2021-03-24 14:36:40|5650.6|5644.6|5653.8|5647.8|5653.8|5647.8|5650.6|5644.6|17
1616596610000|2021-03-24 14:36:50|5654.1|5648.1|5653.6|5647.6|5654.6|5648.6|5653.6|5647.6|12
1616596620000|2021-03-24 14:37:00|5653.7|5647.7|5652.7|5646.7|5654.1|5648.1|5652.7|5646.7|6
1616596630000|2021-03-24 14:37:10|5653.2|5647.2|5652.3|5646.3|5653.7|5647.7|5651.9|5645.9|15
1616596640000|2021-03-24 14:37:20|5651.9|5645.9|5649.5|5643.5|5651.9|5645.9|5649.5|5643.5|10
1616596650000|2021-03-24 14:37:30|5650|5644|5651.5|5645.5|5652.4|5646.4|5650|5644|9
1616596660000|2021-03-24 14:37:40|5651.1|5645.1|5649.7|5643.7|5651.1|5645.1|5649.7|5643.7|3
1616596670000|2021-03-24 14:37:50|5650.1|5644.1|5650.7|5644.7|5650.7|5644.7|5650.1|5644.1|1
1616596680000|2021-03-24 14:38:00|5650.6|5644.6|5647.5|5641.5|5650.7|5644.7|5647.5|5641.5|2
1616596690000|2021-03-24 14:38:10|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|5647.9|5641.9|4
1616596700000|2021-03-24 14:38:20|5648.3|5642.3|5647.9|5641.9|5648.3|5642.3|5647.9|5641.9|2
1616596710000|2021-03-24 14:38:30|5647.5|5641.5|5647.5|5641.5|5647.9|5641.9|5647.5|5641.5|2
1616596720000|2021-03-24 14:38:40|5648.9|5642.9|5647.7|5641.7|5649.7|5643.7|5647.7|5641.7|6
1616596730000|2021-03-24 14:38:50|5647.3|5641.3|5645.3|5639.3|5647.3|5641.3|5644.9|5638.9|9
1616596740000|2021-03-24 14:39:00|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.3|5638.3|3
1616596750000|2021-03-24 14:39:10|5643.5|5637.5|5643.4|5637.4|5643.5|5637.5|5643.4|5637.4|1
1616596760000|2021-03-24 14:39:20|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1616596770000|2021-03-24 14:39:30|5643.9|5637.9|5643.9|5637.9|5644.3|5638.3|5643.9|5637.9|4
1616596780000|2021-03-24 14:39:40|5643.5|5637.5|5642.9|5636.9|5643.5|5637.5|5642.5|5636.5|3
1616596790000|2021-03-24 14:39:50|5644.3|5638.3|5644.8|5638.8|5644.8|5638.8|5643.8|5637.8|8
1616596800000|2021-03-24 14:40:00|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1616596810000|2021-03-24 14:40:10|5644.3|5638.3|5643.3|5637.3|5644.3|5638.3|5643.3|5637.3|2
1616596820000|2021-03-24 14:40:20|5642.9|5636.9|5642.8|5636.8|5642.9|5636.9|5642.8|5636.8|3
1616596830000|2021-03-24 14:40:30|5642.9|5636.9|5644|5638|5644.6|5638.6|5641.8|5635.8|13
1616596840000|2021-03-24 14:40:40|5644.2|5638.2|5644.5|5638.5|5645|5639|5644.2|5638.2|4
1616596850000|2021-03-24 14:40:50|5643.3|5637.3|5644|5638|5645|5639|5643.1|5637.1|35
1616596860000|2021-03-24 14:41:00|5644.1|5638.1|5643.7|5637.7|5644.5|5638.5|5643.2|5637.2|1
1616596870000|2021-03-24 14:41:10|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|2
1616596880000|2021-03-24 14:41:20|5644.1|5638.1|5643.6|5637.6|5644.1|5638.1|5643.6|5637.6|1
1616596890000|2021-03-24 14:41:30|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|2
1616596920000|2021-03-24 14:42:00|5644.6|5638.6|5647|5641|5647.4|5641.4|5644.1|5638.1|17
1616596930000|2021-03-24 14:42:10|5645.8|5639.8|5645.6|5639.6|5645.8|5639.8|5645.6|5639.6|1
1616596940000|2021-03-24 14:42:20|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|1
1616596950000|2021-03-24 14:42:30|5643.4|5637.4|5643.4|5637.4|5643.9|5637.9|5643.4|5637.4|3
1616596960000|2021-03-24 14:42:40|5643.5|5637.5|5641.8|5635.8|5643.5|5637.5|5641.8|5635.8|0
1616596970000|2021-03-24 14:42:50|5641.4|5635.4|5639.5|5633.5|5641.4|5635.4|5639.5|5633.5|2
1616596980000|2021-03-24 14:43:00|5639.8|5633.8|5640.4|5634.4|5640.8|5634.8|5639.8|5633.8|5
1616596990000|2021-03-24 14:43:10|5641.3|5635.3|5643.8|5637.8|5643.8|5637.8|5641.3|5635.3|7
1616597000000|2021-03-24 14:43:20|5642.9|5636.9|5643.3|5637.3|5643.3|5637.3|5642.3|5636.3|7
1616597010000|2021-03-24 14:43:30|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|3
1616597020000|2021-03-24 14:43:40|5642.7|5636.7|5642.3|5636.3|5642.8|5636.8|5642.2|5636.2|1
1616597030000|2021-03-24 14:43:50|5642.7|5636.7|5642.7|5636.7|5643.2|5637.2|5642.7|5636.7|1
1616597040000|2021-03-24 14:44:00|5642.2|5636.2|5642.3|5636.3|5642.7|5636.7|5642.2|5636.2|2
1616597060000|2021-03-24 14:44:20|5642.2|5636.2|5641.3|5635.3|5642.2|5636.2|5641.3|5635.3|2
1616597070000|2021-03-24 14:44:30|5641.4|5635.4|5642.3|5636.3|5642.3|5636.3|5641.4|5635.4|8
1616597090000|2021-03-24 14:44:50|5642.7|5636.7|5641.9|5635.9|5642.7|5636.7|5641.9|5635.9|1
1616597100000|2021-03-24 14:45:00|5642.3|5636.3|5641.4|5635.4|5642.8|5636.8|5641.3|5635.3|7
1616597110000|2021-03-24 14:45:10|5641.5|5635.5|5643.9|5637.9|5643.9|5637.9|5641.5|5635.5|3
1616597120000|2021-03-24 14:45:20|5644.8|5638.8|5646.2|5640.2|5646.2|5640.2|5644.8|5638.8|6
1616597130000|2021-03-24 14:45:30|5646.1|5640.1|5647.4|5641.4|5647.4|5641.4|5646.1|5640.1|1
1616597140000|2021-03-24 14:45:40|5648.4|5642.4|5648.9|5642.9|5648.9|5642.9|5648.4|5642.4|8
1616597150000|2021-03-24 14:45:50|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5649.7|5643.7|1
1616597160000|2021-03-24 14:46:00|5648.6|5642.6|5649.7|5643.7|5649.7|5643.7|5648.6|5642.6|3
1616597180000|2021-03-24 14:46:20|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|6
1616597190000|2021-03-24 14:46:30|5647.7|5641.7|5650.3|5644.3|5650.3|5644.3|5647.7|5641.7|4
1616597200000|2021-03-24 14:46:40|5649.8|5643.8|5648.7|5642.7|5649.8|5643.8|5647.7|5641.7|13
1616597210000|2021-03-24 14:46:50|5648.8|5642.8|5648.6|5642.6|5648.8|5642.8|5648.2|5642.2|2
1616597220000|2021-03-24 14:47:00|5647.8|5641.8|5647.7|5641.7|5647.8|5641.8|5646.6|5640.6|7
1616597230000|2021-03-24 14:47:10|5648.1|5642.1|5649.1|5643.1|5649.1|5643.1|5648.1|5642.1|1
1616597240000|2021-03-24 14:47:20|5649.5|5643.5|5650.5|5644.5|5651.1|5645.1|5649.5|5643.5|5
1616597250000|2021-03-24 14:47:30|5650.1|5644.1|5648.8|5642.8|5650.5|5644.5|5648.3|5642.3|6
1616597260000|2021-03-24 14:47:40|5648.7|5642.7|5652.4|5646.4|5652.4|5646.4|5648.7|5642.7|8
1616597270000|2021-03-24 14:47:50|5651.1|5645.1|5651|5645|5651.1|5645.1|5651|5645|5
1616597280000|2021-03-24 14:48:00|5651.4|5645.4|5654.1|5648.1|5655|5649|5651|5645|11
1616597290000|2021-03-24 14:48:10|5654.5|5648.5|5654|5648|5655.4|5649.4|5654|5648|9
1616597300000|2021-03-24 14:48:20|5652.6|5646.6|5651.2|5645.2|5652.6|5646.6|5649.9|5643.9|13
1616597310000|2021-03-24 14:48:30|5651.4|5645.4|5649.5|5643.5|5651.4|5645.4|5649.4|5643.4|4
1616597320000|2021-03-24 14:48:40|5649.9|5643.9|5651.3|5645.3|5651.3|5645.3|5649.9|5643.9|3
1616597330000|2021-03-24 14:48:50|5650.9|5644.9|5649.4|5643.4|5650.9|5644.9|5649.4|5643.4|4
1616597340000|2021-03-24 14:49:00|5649.5|5643.5|5652.3|5646.3|5652.4|5646.4|5649.5|5643.5|10
1616597350000|2021-03-24 14:49:10|5652.4|5646.4|5651.4|5645.4|5652.4|5646.4|5651.3|5645.3|4
1616597360000|2021-03-24 14:49:20|5654.5|5648.5|5654.1|5648.1|5654.5|5648.5|5654.1|5648.1|3
1616597370000|2021-03-24 14:49:30|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|2
1616597380000|2021-03-24 14:49:40|5655|5649|5651.5|5645.5|5655|5649|5651.5|5645.5|13
1616597390000|2021-03-24 14:49:50|||||||||2
1616597400000|2021-03-24 14:50:00|5651.9|5645.9|5653.4|5647.4|5653.4|5647.4|5651.9|5645.9|4
1616597410000|2021-03-24 14:50:10|5653.8|5647.8|5657.6|5651.6|5659.4|5653.4|5653.8|5647.8|26
1616597420000|2021-03-24 14:50:20|5656.2|5650.2|5658|5652|5658|5652|5656.2|5650.2|37
1616597430000|2021-03-24 14:50:30|5658.1|5652.1|5658|5652|5658.1|5652.1|5657.6|5651.6|3
1616597440000|2021-03-24 14:50:40|5657.6|5651.6|5656.2|5650.2|5657.6|5651.6|5654.8|5648.8|15
1616597450000|2021-03-24 14:50:50|5656.6|5650.6|5656.7|5650.7|5656.7|5650.7|5656.2|5650.2|0
1616597460000|2021-03-24 14:51:00|5656.3|5650.3|5653.3|5647.3|5656.7|5650.7|5653.3|5647.3|19
1616597470000|2021-03-24 14:51:10|5653.8|5647.8|5657.5|5651.5|5658.4|5652.4|5653.8|5647.8|15
1616597480000|2021-03-24 14:51:20|5657.6|5651.6|5657.5|5651.5|5658.4|5652.4|5657.1|5651.1|7
1616597490000|2021-03-24 14:51:30|5657.6|5651.6|5658.3|5652.3|5658.4|5652.4|5657.4|5651.4|3
1616597500000|2021-03-24 14:51:40|5657.9|5651.9|5656.8|5650.8|5658.4|5652.4|5656.8|5650.8|24
1616597510000|2021-03-24 14:51:50|5656.9|5650.9|5657.9|5651.9|5658|5652|5656.9|5650.9|2
1616597520000|2021-03-24 14:52:00|5658|5652|5659.6|5653.6|5659.6|5653.6|5657.9|5651.9|10
1616597530000|2021-03-24 14:52:10|5660.4|5654.4|5659.6|5653.6|5660.4|5654.4|5659.6|5653.6|7
1616597540000|2021-03-24 14:52:20|5658.7|5652.7|5655.9|5649.9|5658.7|5652.7|5655.8|5649.8|12
1616597550000|2021-03-24 14:52:30|5657.4|5651.4|5656.1|5650.1|5657.4|5651.4|5656.1|5650.1|10
1616597560000|2021-03-24 14:52:40|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|6
1616597570000|2021-03-24 14:52:50|5655.8|5649.8|5654.8|5648.8|5655.8|5649.8|5654.8|5648.8|6
1616597580000|2021-03-24 14:53:00|5654.9|5648.9|5656.1|5650.1|5657.6|5651.6|5654.9|5648.9|9
1616597590000|2021-03-24 14:53:10|5656.8|5650.8|5659.2|5653.2|5659.6|5653.6|5656.8|5650.8|7
1616597600000|2021-03-24 14:53:20|5658.6|5652.6|5657.7|5651.7|5658.7|5652.7|5657.7|5651.7|3
1616597610000|2021-03-24 14:53:30|5657.6|5651.6|5657.3|5651.3|5657.6|5651.6|5657.2|5651.2|2
1616597620000|2021-03-24 14:53:40|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1616597630000|2021-03-24 14:53:50|5655.3|5649.3|5656.2|5650.2|5656.3|5650.3|5655.3|5649.3|3
1616597640000|2021-03-24 14:54:00|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5655.3|5649.3|6
1616597650000|2021-03-24 14:54:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|4
1616597660000|2021-03-24 14:54:20|5657.2|5651.2|5655.9|5649.9|5657.2|5651.2|5655.9|5649.9|6
1616597670000|2021-03-24 14:54:30|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5655.2|5649.2|1
1616597680000|2021-03-24 14:54:40|5653.4|5647.4|5652.8|5646.8|5653.4|5647.4|5652.8|5646.8|3
1616597690000|2021-03-24 14:54:50|5652.3|5646.3|5653.7|5647.7|5653.7|5647.7|5652.2|5646.2|9
1616597700000|2021-03-24 14:55:00|5654.5|5648.5|5654.3|5648.3|5654.7|5648.7|5653.4|5647.4|11
1616597710000|2021-03-24 14:55:10|5654.2|5648.2|5653.5|5647.5|5654.2|5648.2|5653.4|5647.4|1
1616597720000|2021-03-24 14:55:20|5653.9|5647.9|5654.4|5648.4|5654.9|5648.9|5653.9|5647.9|10
1616597730000|2021-03-24 14:55:30|5654.8|5648.8|5656.3|5650.3|5656.4|5650.4|5654.8|5648.8|17
1616597740000|2021-03-24 14:55:40|||||||||2
1616597750000|2021-03-24 14:55:50|5655.9|5649.9|5650.7|5644.7|5655.9|5649.9|5650.7|5644.7|11
1616597760000|2021-03-24 14:56:00|5650.8|5644.8|5650.3|5644.3|5651.3|5645.3|5649.6|5643.6|13
1616597770000|2021-03-24 14:56:10|5650.2|5644.2|5648.8|5642.8|5650.2|5644.2|5648.8|5642.8|5
1616597780000|2021-03-24 14:56:20|5650.3|5644.3|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|8
1616597790000|2021-03-24 14:56:30|5651.3|5645.3|5651.7|5645.7|5651.7|5645.7|5651.3|5645.3|1
1616597800000|2021-03-24 14:56:40|5652.1|5646.1|5651.7|5645.7|5652.2|5646.2|5651.7|5645.7|3
1616597810000|2021-03-24 14:56:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1616597820000|2021-03-24 14:57:00|5651.8|5645.8|5654.3|5648.3|5655.6|5649.6|5651.8|5645.8|57
1616597830000|2021-03-24 14:57:10|||||||||1
1616597840000|2021-03-24 14:57:20|5654.4|5648.4|5652.9|5646.9|5655.3|5649.3|5652.5|5646.5|13
1616597850000|2021-03-24 14:57:30|5652.4|5646.4|5652.5|5646.5|5652.5|5646.5|5652.4|5646.4|3
1616597870000|2021-03-24 14:57:50|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.3|5646.3|0
1616597880000|2021-03-24 14:58:00|5652|5646|5652.8|5646.8|5652.8|5646.8|5652|5646|4
1616597890000|2021-03-24 14:58:10|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|1
1616597900000|2021-03-24 14:58:20|5652|5646|5653|5647|5653|5647|5652|5646|1
1616597910000|2021-03-24 14:58:30|5652.9|5646.9|5654.8|5648.8|5654.8|5648.8|5652.9|5646.9|50
1616597920000|2021-03-24 14:58:40|5654.3|5648.3|5654.2|5648.2|5654.3|5648.3|5654.2|5648.2|7
1616597930000|2021-03-24 14:58:50|5654.4|5648.4|5655.1|5649.1|5655.1|5649.1|5653.8|5647.8|13
1616597940000|2021-03-24 14:59:00|5655.2|5649.2|5655|5649|5656|5650|5654.6|5648.6|11
1616597950000|2021-03-24 14:59:10|5654.6|5648.6|5655.5|5649.5|5655.5|5649.5|5654.6|5648.6|2
1616597960000|2021-03-24 14:59:20|5654|5648|5654|5648|5654|5648|5654|5648|4
1616597970000|2021-03-24 14:59:30|5654.1|5648.1|5653.6|5647.6|5654.6|5648.6|5653.6|5647.6|0
1616597990000|2021-03-24 14:59:50|5654|5648|5654|5648|5654|5648|5654|5648|4
1616598000000|2021-03-24 15:00:00|5653.6|5647.6|5653.2|5647.2|5653.6|5647.6|5653|5647|3
1616598010000|2021-03-24 15:00:10|5654.1|5648.1|5653|5647|5654.1|5648.1|5653|5647|1
1616598020000|2021-03-24 15:00:20|||||||||1
1616598030000|2021-03-24 15:00:30|5652.6|5646.6|5652|5646|5652.6|5646.6|5652|5646|2
1616598040000|2021-03-24 15:00:40|5651.5|5645.5|5649.7|5643.7|5651.5|5645.5|5649.7|5643.7|5
1616598050000|2021-03-24 15:00:50|5648.1|5642.1|5647|5641|5648.1|5642.1|5645.6|5639.6|32
1616598060000|2021-03-24 15:01:00|5646.6|5640.6|5646|5640|5647|5641|5646|5640|2
1616598070000|2021-03-24 15:01:10|5646.6|5640.6|5647.4|5641.4|5647.5|5641.5|5646.6|5640.6|8
1616598090000|2021-03-24 15:01:30|5647.3|5641.3|5644.6|5638.6|5647.9|5641.9|5644.2|5638.2|15
1616598100000|2021-03-24 15:01:40|5644.5|5638.5|5646.6|5640.6|5646.6|5640.6|5642.2|5636.2|24
1616598110000|2021-03-24 15:01:50|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.4|5640.4|0
1616598120000|2021-03-24 15:02:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1616598130000|2021-03-24 15:02:10|5647|5641|5646|5640|5647|5641|5646|5640|3
1616598140000|2021-03-24 15:02:20|5648.9|5642.9|5649.7|5643.7|5649.8|5643.8|5648.8|5642.8|18
1616598150000|2021-03-24 15:02:30|5649.8|5643.8|5650.2|5644.2|5650.2|5644.2|5649.8|5643.8|0
1616598170000|2021-03-24 15:02:50|5649.6|5643.6|5647.8|5641.8|5649.6|5643.6|5647.8|5641.8|3
1616598180000|2021-03-24 15:03:00|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|3
1616598190000|2021-03-24 15:03:10|5648.6|5642.6|5649.2|5643.2|5650.2|5644.2|5648.2|5642.2|9
1616598200000|2021-03-24 15:03:20|5650.1|5644.1|5648.2|5642.2|5650.1|5644.1|5648.2|5642.2|3
1616598210000|2021-03-24 15:03:30|5649.1|5643.1|5649|5643|5649.2|5643.2|5648.7|5642.7|3
1616598220000|2021-03-24 15:03:40|||||||||1
1616598230000|2021-03-24 15:03:50|5648.6|5642.6|5650|5644|5650|5644|5648.6|5642.6|1
1616598250000|2021-03-24 15:04:10|5649.1|5643.1|5649.2|5643.2|5649.2|5643.2|5649.1|5643.1|2
1616598260000|2021-03-24 15:04:20|5649.1|5643.1|5649.2|5643.2|5649.2|5643.2|5648.6|5642.6|3
1616598270000|2021-03-24 15:04:30|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|4
1616598280000|2021-03-24 15:04:40|5650|5644|5650|5644|5650.1|5644.1|5650|5644|0
1616598300000|2021-03-24 15:05:00|5647.2|5641.2|5647.1|5641.1|5647.2|5641.2|5647.1|5641.1|9
1616598310000|2021-03-24 15:05:10|5647.2|5641.2|5649.1|5643.1|5649.6|5643.6|5647.2|5641.2|11
1616598320000|2021-03-24 15:05:20|5649.5|5643.5|5651|5645|5651|5645|5649.5|5643.5|4
1616598340000|2021-03-24 15:05:40|5651.1|5645.1|5649|5643|5652|5646|5649|5643|14
1616598350000|2021-03-24 15:05:50|5649.6|5643.6|5652.4|5646.4|5652.4|5646.4|5649.5|5643.5|25
1616598360000|2021-03-24 15:06:00|5652|5646|5653.5|5647.5|5653.5|5647.5|5652|5646|28
1616598370000|2021-03-24 15:06:10|5653.4|5647.4|5652|5646|5653.4|5647.4|5652|5646|4
1616598380000|2021-03-24 15:06:20|5652.1|5646.1|5652.5|5646.5|5652.5|5646.5|5652|5646|2
1616598390000|2021-03-24 15:06:30|5649.7|5643.7|5649.6|5643.6|5649.7|5643.7|5649.5|5643.5|5
1616598400000|2021-03-24 15:06:40|5650|5644|5651.1|5645.1|5651.1|5645.1|5650|5644|5
1616598410000|2021-03-24 15:06:50|5651.5|5645.5|5651.9|5645.9|5651.9|5645.9|5651.5|5645.5|0
1616598420000|2021-03-24 15:07:00|5652|5646|5652|5646|5652|5646|5652|5646|2
1616598430000|2021-03-24 15:07:10|5651.9|5645.9|5651.5|5645.5|5651.9|5645.9|5651.5|5645.5|10
1616598440000|2021-03-24 15:07:20|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|0
1616598450000|2021-03-24 15:07:30|5651.5|5645.5|5652|5646|5652|5646|5651|5645|2
1616598460000|2021-03-24 15:07:40|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651|5645|3
1616598470000|2021-03-24 15:07:50|5651|5645|5651.4|5645.4|5651.4|5645.4|5651|5645|4
1616598480000|2021-03-24 15:08:00|5651|5645|5654.8|5648.8|5654.8|5648.8|5651|5645|14
1616598500000|2021-03-24 15:08:20|5655.7|5649.7|5657.8|5651.8|5657.9|5651.9|5655.2|5649.2|12
1616598510000|2021-03-24 15:08:30|||||||||3
1616598520000|2021-03-24 15:08:40|5659.3|5653.3|5658.4|5652.4|5659.4|5653.4|5658.4|5652.4|11
1616598530000|2021-03-24 15:08:50|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|4
1616598540000|2021-03-24 15:09:00|5657.5|5651.5|5659.5|5653.5|5659.5|5653.5|5657.5|5651.5|4
1616598550000|2021-03-24 15:09:10|5658.7|5652.7|5659|5653|5659.1|5653.1|5658.7|5652.7|3
1616598560000|2021-03-24 15:09:20|5657.2|5651.2|5656.7|5650.7|5657.2|5651.2|5656.7|5650.7|7
1616598570000|2021-03-24 15:09:30|5655.3|5649.3|5655.4|5649.4|5655.4|5649.4|5655|5649|2
1616598580000|2021-03-24 15:09:40|5654.4|5648.4|5654.5|5648.5|5654.8|5648.8|5652.9|5646.9|34
1616598590000|2021-03-24 15:09:50|5655.1|5649.1|5655|5649|5655.1|5649.1|5655|5649|0
1616598600000|2021-03-24 15:10:00|5655.1|5649.1|5656.3|5650.3|5656.3|5650.3|5655.1|5649.1|3
1616598610000|2021-03-24 15:10:10|5656.7|5650.7|5656.8|5650.8|5656.8|5650.8|5656.7|5650.7|2
1616598620000|2021-03-24 15:10:20|5656.4|5650.4|5657.2|5651.2|5657.7|5651.7|5656.2|5650.2|11
1616598640000|2021-03-24 15:10:40|5657.3|5651.3|5658|5652|5658.9|5652.9|5657.2|5651.2|9
1616598650000|2021-03-24 15:10:50|5656.6|5650.6|5654.8|5648.8|5657.1|5651.1|5654.7|5648.7|19
1616598670000|2021-03-24 15:11:10|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|2
1616598680000|2021-03-24 15:11:20|5653.4|5647.4|5653.8|5647.8|5653.8|5647.8|5653.4|5647.4|2
1616598690000|2021-03-24 15:11:30|5653.7|5647.7|5652.9|5646.9|5653.7|5647.7|5652.4|5646.4|10
1616598700000|2021-03-24 15:11:40|5653.1|5647.1|5656.6|5650.6|5656.7|5650.7|5653.1|5647.1|22
1616598710000|2021-03-24 15:11:50|5656.2|5650.2|5656.6|5650.6|5656.6|5650.6|5656.2|5650.2|2
1616598720000|2021-03-24 15:12:00|5656.5|5650.5|5652.5|5646.5|5656.5|5650.5|5652.1|5646.1|13
1616598730000|2021-03-24 15:12:10|5652.1|5646.1|5652.6|5646.6|5654.8|5648.8|5652|5646|49
1616598740000|2021-03-24 15:12:20|5652.5|5646.5|5651.6|5645.6|5652.5|5646.5|5651.1|5645.1|1
1616598750000|2021-03-24 15:12:30|5651.1|5645.1|5650.7|5644.7|5651.6|5645.6|5650.3|5644.3|3
1616598760000|2021-03-24 15:12:40|5650.3|5644.3|5650.2|5644.2|5650.3|5644.3|5649.3|5643.3|9
1616598770000|2021-03-24 15:12:50|5649.3|5643.3|5649.4|5643.4|5649.4|5643.4|5649.3|5643.3|2
1616598780000|2021-03-24 15:13:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|7
1616598790000|2021-03-24 15:13:10|5649.2|5643.2|5651.2|5645.2|5651.2|5645.2|5649.1|5643.1|3
1616598800000|2021-03-24 15:13:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.2|5645.2|5
1616598820000|2021-03-24 15:13:40|5652|5646|5652.1|5646.1|5652.1|5646.1|5652|5646|4
1616598830000|2021-03-24 15:13:50|5652|5646|5652|5646|5652|5646|5652|5646|0
1616598840000|2021-03-24 15:14:00|5652.4|5646.4|5652.4|5646.4|5652.8|5646.8|5652.4|5646.4|4
1616598850000|2021-03-24 15:14:10|5651.8|5645.8|5651|5645|5651.8|5645.8|5651|5645|7
1616598860000|2021-03-24 15:14:20|||||||||1
1616598870000|2021-03-24 15:14:30|5651.9|5645.9|5652|5646|5652|5646|5651.9|5645.9|2
1616598890000|2021-03-24 15:14:50|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652|5646|4
1616598900000|2021-03-24 15:15:00|5651.6|5645.6|5649.6|5643.6|5651.6|5645.6|5649.6|5643.6|8
1616598910000|2021-03-24 15:15:10|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1616598920000|2021-03-24 15:15:20|5649.5|5643.5|5650.4|5644.4|5650.5|5644.5|5649.5|5643.5|9
1616598930000|2021-03-24 15:15:30|5650|5644|5651.4|5645.4|5652|5646|5650|5644|3
1616598940000|2021-03-24 15:15:40|5652.9|5646.9|5652.4|5646.4|5652.9|5646.9|5652|5646|4
1616598950000|2021-03-24 15:15:50|5652.9|5646.9|5652.4|5646.4|5652.9|5646.9|5652.4|5646.4|2
1616598960000|2021-03-24 15:16:00|5652.8|5646.8|5652.4|5646.4|5652.9|5646.9|5652.4|5646.4|2
1616598970000|2021-03-24 15:16:10|5652|5646|5652.4|5646.4|5652.4|5646.4|5652|5646|1
1616598980000|2021-03-24 15:16:20|5652.6|5646.6|5653|5647|5653|5647|5652.2|5646.2|2
1616598990000|2021-03-24 15:16:30|||||||||1
1616599000000|2021-03-24 15:16:40|5654.4|5648.4|5653|5647|5654.4|5648.4|5653|5647|3
1616599010000|2021-03-24 15:16:50|5652.4|5646.4|5651.4|5645.4|5652.8|5646.8|5651.4|5645.4|6
1616599020000|2021-03-24 15:17:00|5651.8|5645.8|5651.9|5645.9|5651.9|5645.9|5651.8|5645.8|4
1616599030000|2021-03-24 15:17:10|5651.4|5645.4|5649.1|5643.1|5651.4|5645.4|5649.1|5643.1|10
1616599040000|2021-03-24 15:17:20|5647.2|5641.2|5647.6|5641.6|5647.6|5641.6|5647.2|5641.2|5
1616599050000|2021-03-24 15:17:30|5648.2|5642.2|5647.2|5641.2|5648.6|5642.6|5647.2|5641.2|2
1616599070000|2021-03-24 15:17:50|5647.6|5641.6|5646.8|5640.8|5648.1|5642.1|5646.7|5640.7|6
1616599080000|2021-03-24 15:18:00|5646.7|5640.7|5646.4|5640.4|5648.9|5642.9|5646.4|5640.4|19
1616599090000|2021-03-24 15:18:10|5646.8|5640.8|5644.8|5638.8|5646.9|5640.9|5641.6|5635.6|32
1616599100000|2021-03-24 15:18:20|5644.4|5638.4|5642.2|5636.2|5644.4|5638.4|5642.1|5636.1|22
1616599110000|2021-03-24 15:18:30|5641.7|5635.7|5640.7|5634.7|5641.7|5635.7|5640.7|5634.7|104
1616599120000|2021-03-24 15:18:40|5640.6|5634.6|5641.4|5635.4|5641.6|5635.6|5640.1|5634.1|7
1616599130000|2021-03-24 15:18:50|5642|5636|5642.8|5636.8|5642.9|5636.9|5641.8|5635.8|6
1616599140000|2021-03-24 15:19:00|5643.8|5637.8|5644.4|5638.4|5644.8|5638.8|5642.2|5636.2|14
1616599150000|2021-03-24 15:19:10|5644|5638|5644|5638|5644|5638|5644|5638|3
1616599160000|2021-03-24 15:19:20|5645.8|5639.8|5647|5641|5647|5641|5645.8|5639.8|7
1616599170000|2021-03-24 15:19:30|5647.4|5641.4|5647.8|5641.8|5647.8|5641.8|5647.4|5641.4|2
1616599180000|2021-03-24 15:19:40|5647.4|5641.4|5648|5642|5648|5642|5645.1|5639.1|8
1616599190000|2021-03-24 15:19:50|5649|5643|5648|5642|5649|5643|5648|5642|19
1616599200000|2021-03-24 15:20:00|5647.6|5641.6|5646.2|5640.2|5647.6|5641.6|5645.7|5639.7|14
1616599210000|2021-03-24 15:20:10|5647.1|5641.1|5647.2|5641.2|5647.2|5641.2|5647.1|5641.1|0
1616599220000|2021-03-24 15:20:20|5649|5643|5650|5644|5650|5644|5647.7|5641.7|16
1616599230000|2021-03-24 15:20:30|5650.3|5644.3|5650.2|5644.2|5650.3|5644.3|5649.6|5643.6|7
1616599240000|2021-03-24 15:20:40|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|11
1616599250000|2021-03-24 15:20:50|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5648.9|5642.9|1
1616599260000|2021-03-24 15:21:00|5649|5643|5649|5643|5649|5643|5649|5643|4
1616599270000|2021-03-24 15:21:10|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1616599280000|2021-03-24 15:21:20|5649|5643|5649|5643|5649|5643|5649|5643|4
1616599290000|2021-03-24 15:21:30|5648|5642|5648|5642|5648.5|5642.5|5648|5642|10
1616599300000|2021-03-24 15:21:40|5648.1|5642.1|5648|5642|5648.1|5642.1|5648|5642|1
1616599310000|2021-03-24 15:21:50|5648.1|5642.1|5648.2|5642.2|5648.2|5642.2|5648.1|5642.1|1
1616599320000|2021-03-24 15:22:00|5648.1|5642.1|5649.6|5643.6|5649.6|5643.6|5648.1|5642.1|2
1616599330000|2021-03-24 15:22:10|5649.7|5643.7|5651|5645|5651.5|5645.5|5649.7|5643.7|9
1616599340000|2021-03-24 15:22:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5
1616599350000|2021-03-24 15:22:30|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|0
1616599360000|2021-03-24 15:22:40|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5
1616599370000|2021-03-24 15:22:50|5648.5|5642.5|5648.1|5642.1|5648.5|5642.5|5648.1|5642.1|3
1616599380000|2021-03-24 15:23:00|5648.5|5642.5|5648.6|5642.6|5648.6|5642.6|5648.5|5642.5|3
1616599390000|2021-03-24 15:23:10|5649|5643|5649.8|5643.8|5650.3|5644.3|5649|5643|3
1616599400000|2021-03-24 15:23:20|5648.9|5642.9|5648.9|5642.9|5649.4|5643.4|5648.9|5642.9|5
1616599410000|2021-03-24 15:23:30|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|1
1616599430000|2021-03-24 15:23:50|5651|5645|5651|5645|5651|5645|5651|5645|3
1616599440000|2021-03-24 15:24:00|5652|5646|5652.1|5646.1|5652.1|5646.1|5652|5646|4
1616599450000|2021-03-24 15:24:10|5651.6|5645.6|5650.6|5644.6|5651.6|5645.6|5650.6|5644.6|8
1616599460000|2021-03-24 15:24:20|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|4
1616599470000|2021-03-24 15:24:30|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1616599480000|2021-03-24 15:24:40|5650.5|5644.5|5649.8|5643.8|5650.5|5644.5|5648.9|5642.9|6
1616599490000|2021-03-24 15:24:50|5650.3|5644.3|5649.8|5643.8|5650.3|5644.3|5649.7|5643.7|2
1616599500000|2021-03-24 15:25:00|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|2
1616599510000|2021-03-24 15:25:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.2|5644.2|4
1616599520000|2021-03-24 15:25:20|5650.7|5644.7|5651.9|5645.9|5651.9|5645.9|5650.3|5644.3|3
1616599530000|2021-03-24 15:25:30|5652.3|5646.3|5652.4|5646.4|5652.4|5646.4|5652.3|5646.3|0
1616599540000|2021-03-24 15:25:40|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|7
1616599550000|2021-03-24 15:25:50|5652.3|5646.3|5652.4|5646.4|5652.4|5646.4|5652.3|5646.3|0
1616599560000|2021-03-24 15:26:00|5652|5646|5652|5646|5652|5646|5651.9|5645.9|2
1616599570000|2021-03-24 15:26:10|5651.9|5645.9|5651.5|5645.5|5651.9|5645.9|5651.5|5645.5|0
1616599580000|2021-03-24 15:26:20|5650.2|5644.2|5650.6|5644.6|5650.6|5644.6|5650.2|5644.2|4
1616599590000|2021-03-24 15:26:30|5650.2|5644.2|5651.6|5645.6|5651.6|5645.6|5650.2|5644.2|9
1616599600000|2021-03-24 15:26:40|5650.3|5644.3|5648.6|5642.6|5650.3|5644.3|5648.5|5642.5|23
1616599610000|2021-03-24 15:26:50|5648.5|5642.5|5647.7|5641.7|5648.5|5642.5|5647.3|5641.3|8
1616599620000|2021-03-24 15:27:00|5648.6|5642.6|5645.7|5639.7|5649.1|5643.1|5645.7|5639.7|24
1616599630000|2021-03-24 15:27:10|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|5
1616599640000|2021-03-24 15:27:20|5646.7|5640.7|5647.6|5641.6|5647.6|5641.6|5646.7|5640.7|30
1616599650000|2021-03-24 15:27:30|5647.7|5641.7|5647.1|5641.1|5647.7|5641.7|5647.1|5641.1|2
1616599660000|2021-03-24 15:27:40|5647.9|5641.9|5648.1|5642.1|5648.1|5642.1|5647.9|5641.9|9
1616599670000|2021-03-24 15:27:50|5648.7|5642.7|5649.6|5643.6|5650|5644|5648.7|5642.7|1
1616599680000|2021-03-24 15:28:00|5648.8|5642.8|5650.1|5644.1|5650.5|5644.5|5648.7|5642.7|16
1616599690000|2021-03-24 15:28:10|5652.3|5646.3|5653.2|5647.2|5654.2|5648.2|5652.3|5646.3|223
1616599700000|2021-03-24 15:28:20|5653.3|5647.3|5651.3|5645.3|5653.7|5647.7|5651.3|5645.3|10
1616599710000|2021-03-24 15:28:30|5650.8|5644.8|5651.3|5645.3|5651.3|5645.3|5650.4|5644.4|3
1616599730000|2021-03-24 15:28:50|5651.2|5645.2|5651.9|5645.9|5652|5646|5651.2|5645.2|6
1616599740000|2021-03-24 15:29:00|5653.2|5647.2|5652.8|5646.8|5653.2|5647.2|5652.8|5646.8|3
1616599750000|2021-03-24 15:29:10|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|3
1616599760000|2021-03-24 15:29:20|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.3|5646.3|3
1616599770000|2021-03-24 15:29:30|5652.7|5646.7|5653.2|5647.2|5653.2|5647.2|5652.7|5646.7|1
1616599780000|2021-03-24 15:29:40|5653.6|5647.6|5652.6|5646.6|5653.6|5647.6|5652.6|5646.6|1
1616599790000|2021-03-24 15:29:50|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5651.4|5645.4|15
1616599800000|2021-03-24 15:30:00|5651.8|5645.8|5651.3|5645.3|5651.8|5645.8|5651.3|5645.3|2
1616599810000|2021-03-24 15:30:10|5651.7|5645.7|5652.2|5646.2|5652.2|5646.2|5651.7|5645.7|2
1616599830000|2021-03-24 15:30:30|5653.1|5647.1|5653.1|5647.1|5653.6|5647.6|5652.7|5646.7|11
1616599840000|2021-03-24 15:30:40|5653.5|5647.5|5654.1|5648.1|5654.6|5648.6|5652.7|5646.7|8
1616599850000|2021-03-24 15:30:50|5654.2|5648.2|5655.5|5649.5|5655.5|5649.5|5654.2|5648.2|7
1616599860000|2021-03-24 15:31:00|5655.6|5649.6|5654.1|5648.1|5655.7|5649.7|5654.1|5648.1|72
1616599870000|2021-03-24 15:31:10|5653.2|5647.2|5653.5|5647.5|5653.5|5647.5|5653.1|5647.1|1
1616599880000|2021-03-24 15:31:20|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.5|5647.5|7
1616599900000|2021-03-24 15:31:40|5653.5|5647.5|5653.1|5647.1|5653.6|5647.6|5653.1|5647.1|3
1616599910000|2021-03-24 15:31:50|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|6
1616599920000|2021-03-24 15:32:00|5653.5|5647.5|5654|5648|5654|5648|5653.5|5647.5|3
1616599930000|2021-03-24 15:32:10|5655.5|5649.5|5655.1|5649.1|5655.5|5649.5|5653.5|5647.5|22
1616599940000|2021-03-24 15:32:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.1|5649.1|59
1616599950000|2021-03-24 15:32:30|5655.5|5649.5|5659.8|5653.8|5659.9|5653.9|5655.5|5649.5|10
1616599960000|2021-03-24 15:32:40|5659.2|5653.2|5659.8|5653.8|5659.8|5653.8|5659.2|5653.2|5
1616599970000|2021-03-24 15:32:50|5660.2|5654.2|5660.8|5654.8|5662.2|5656.2|5660.2|5654.2|61
1616599980000|2021-03-24 15:33:00|5660.9|5654.9|5663.3|5657.3|5663.4|5657.4|5660.9|5654.9|90
1616599990000|2021-03-24 15:33:10|5663.2|5657.2|5662.3|5656.3|5663.3|5657.3|5662.3|5656.3|7
1616600000000|2021-03-24 15:33:20|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|1
1616600010000|2021-03-24 15:33:30|5660.4|5654.4|5661.9|5655.9|5661.9|5655.9|5660.4|5654.4|17
1616600020000|2021-03-24 15:33:40|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5662.9|5656.9|15
1616600030000|2021-03-24 15:33:50|5660.6|5654.6|5658.7|5652.7|5661.1|5655.1|5658.7|5652.7|16
1616600040000|2021-03-24 15:34:00|5659.6|5653.6|5661.6|5655.6|5661.6|5655.6|5659.6|5653.6|9
1616600050000|2021-03-24 15:34:10|5660.7|5654.7|5663.6|5657.6|5663.6|5657.6|5660.7|5654.7|7
1616600060000|2021-03-24 15:34:20|5663.5|5657.5|5666.9|5660.9|5666.9|5660.9|5663.5|5657.5|24
1616600070000|2021-03-24 15:34:30|5665.9|5659.9|5670.5|5664.5|5670.5|5664.5|5665.9|5659.9|43
1616600080000|2021-03-24 15:34:40|5670.9|5664.9|5676.2|5670.2|5676.2|5670.2|5670.2|5664.2|17
1616600090000|2021-03-24 15:34:50|5677.3|5671.3|5681.3|5675.3|5681.7|5675.7|5674.6|5668.6|34
1616600100000|2021-03-24 15:35:00|5681.7|5675.7|5681.2|5675.2|5681.7|5675.7|5680.7|5674.7|33
1616600110000|2021-03-24 15:35:10|5681.3|5675.3|5680.9|5674.9|5682.1|5676.1|5680.9|5674.9|21
1616600120000|2021-03-24 15:35:20|5681.3|5675.3|5681.5|5675.5|5682.3|5676.3|5680.9|5674.9|21
1616600130000|2021-03-24 15:35:30|5681.4|5675.4|5685|5679|5685.9|5679.9|5680.9|5674.9|115
1616600140000|2021-03-24 15:35:40|5684.9|5678.9|5686.7|5680.7|5686.8|5680.8|5684.9|5678.9|32
1616600150000|2021-03-24 15:35:50|5685.7|5679.7|5688.4|5682.4|5689.4|5683.4|5685.2|5679.2|40
1616600160000|2021-03-24 15:36:00|5686.1|5680.1|5684.5|5678.5|5686.1|5680.1|5683.5|5677.5|24
1616600170000|2021-03-24 15:36:10|5684.6|5678.6|5686.7|5680.7|5687.6|5681.6|5684.6|5678.6|23
1616600180000|2021-03-24 15:36:20|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5686.2|5680.2|11
1616600190000|2021-03-24 15:36:30|5686.3|5680.3|5687.7|5681.7|5687.7|5681.7|5686.3|5680.3|13
1616600200000|2021-03-24 15:36:40|5688.1|5682.1|5687.7|5681.7|5688.1|5682.1|5687.7|5681.7|4
1616600210000|2021-03-24 15:36:50|5686.8|5680.8|5686.2|5680.2|5686.8|5680.8|5686.1|5680.1|13
1616600220000|2021-03-24 15:37:00|5686.3|5680.3|5686.3|5680.3|5686.7|5680.7|5686.3|5680.3|9
1616600230000|2021-03-24 15:37:10|5686.1|5680.1|5686.3|5680.3|5686.3|5680.3|5686.1|5680.1|26
1616600240000|2021-03-24 15:37:20|5687.1|5681.1|5687.7|5681.7|5687.7|5681.7|5686.3|5680.3|17
1616600250000|2021-03-24 15:37:30|5688.5|5682.5|5691.5|5685.5|5696|5690|5688.5|5682.5|31
1616600260000|2021-03-24 15:37:40|5691.1|5685.1|5690.2|5684.2|5691.5|5685.5|5690.1|5684.1|9
1616600270000|2021-03-24 15:37:50|5691.3|5685.3|5691.5|5685.5|5691.9|5685.9|5691.3|5685.3|13
1616600280000|2021-03-24 15:38:00|5691.3|5685.3|5693.3|5687.3|5694.6|5688.6|5690.9|5684.9|15
1616600290000|2021-03-24 15:38:10|5693.7|5687.7|5693.1|5687.1|5696.1|5690.1|5693.1|5687.1|15
1616600300000|2021-03-24 15:38:20|5694.1|5688.1|5695.9|5689.9|5696.5|5690.5|5694.1|5688.1|15
1616600310000|2021-03-24 15:38:30|5695.5|5689.5|5703.5|5697.5|5706.3|5700.3|5695.1|5689.1|81
1616600320000|2021-03-24 15:38:40|5702.3|5696.3|5703.3|5697.3|5703.9|5697.9|5699.7|5693.7|24
1616600330000|2021-03-24 15:38:50|5703.7|5697.7|5704.1|5698.1|5706.4|5700.4|5703.7|5697.7|28
1616600340000|2021-03-24 15:39:00|5708.2|5702.2|5709.3|5703.3|5710.5|5704.5|5708.2|5702.2|39
1616600350000|2021-03-24 15:39:10|5707.8|5701.8|5708.8|5702.8|5710.5|5704.5|5707.8|5701.8|16
1616600360000|2021-03-24 15:39:20|5708.7|5702.7|5702.3|5696.3|5708.7|5702.7|5702.3|5696.3|32
1616600370000|2021-03-24 15:39:30|5701.9|5695.9|5693.4|5687.4|5701.9|5695.9|5691.6|5685.6|32
1616600380000|2021-03-24 15:39:40|5693|5687|5693.8|5687.8|5693.8|5687.8|5692.6|5686.6|11
1616600390000|2021-03-24 15:39:50|5693.7|5687.7|5692.9|5686.9|5693.7|5687.7|5692.9|5686.9|5
1616600400000|2021-03-24 15:40:00|5693|5687|5698.7|5692.7|5698.7|5692.7|5693|5687|13
1616600410000|2021-03-24 15:40:10|5698.8|5692.8|5699|5693|5700|5694|5698.3|5692.3|20
1616600420000|2021-03-24 15:40:20|5698.5|5692.5|5696.6|5690.6|5698.6|5692.6|5695.7|5689.7|5
1616600430000|2021-03-24 15:40:30|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5695.7|5689.7|5
1616600450000|2021-03-24 15:40:50|5695.7|5689.7|5689.8|5683.8|5695.7|5689.7|5689.4|5683.4|19
1616600460000|2021-03-24 15:41:00|5689.4|5683.4|5687.5|5681.5|5690.4|5684.4|5685.4|5679.4|58
1616600470000|2021-03-24 15:41:10|5687.9|5681.9|5682.3|5676.3|5688.5|5682.5|5682.3|5676.3|15
1616600480000|2021-03-24 15:41:20|5682.1|5676.1|5684.1|5678.1|5684.3|5678.3|5681.1|5675.1|21
1616600490000|2021-03-24 15:41:30|5683.8|5677.8|5682.3|5676.3|5683.8|5677.8|5682.3|5676.3|4
1616600500000|2021-03-24 15:41:40|5681.9|5675.9|5684.3|5678.3|5684.3|5678.3|5681|5675|8
1616600510000|2021-03-24 15:41:50|5684.7|5678.7|5687.1|5681.1|5687.1|5681.1|5684.3|5678.3|7
1616600520000|2021-03-24 15:42:00|5687.6|5681.6|5688.1|5682.1|5688.1|5682.1|5687.6|5681.6|1
1616600540000|2021-03-24 15:42:20|5688.5|5682.5|5686.1|5680.1|5688.5|5682.5|5686.1|5680.1|11
1616600550000|2021-03-24 15:42:30|5686|5680|5685.7|5679.7|5686|5680|5685.3|5679.3|4
1616600560000|2021-03-24 15:42:40|5686.3|5680.3|5687.7|5681.7|5687.7|5681.7|5686.3|5680.3|5
1616600570000|2021-03-24 15:42:50|||||||||1
1616600580000|2021-03-24 15:43:00|5687.6|5681.6|5687.2|5681.2|5687.7|5681.7|5687.2|5681.2|5
1616600590000|2021-03-24 15:43:10|5687.7|5681.7|5690.4|5684.4|5690.4|5684.4|5687.7|5681.7|14
1616600600000|2021-03-24 15:43:20|5690.8|5684.8|5690.3|5684.3|5690.8|5684.8|5690.3|5684.3|6
1616600610000|2021-03-24 15:43:30|5689.9|5683.9|5692.3|5686.3|5694.9|5688.9|5689.9|5683.9|22
1616600620000|2021-03-24 15:43:40|5692.2|5686.2|5689.9|5683.9|5692.2|5686.2|5689.9|5683.9|6
1616600630000|2021-03-24 15:43:50|5690.3|5684.3|5689.4|5683.4|5690.4|5684.4|5689.4|5683.4|0
1616600640000|2021-03-24 15:44:00|5689.5|5683.5|5690.3|5684.3|5690.3|5684.3|5689.5|5683.5|13
1616600650000|2021-03-24 15:44:10|5689.9|5683.9|5689.3|5683.3|5690.3|5684.3|5689.3|5683.3|6
1616600660000|2021-03-24 15:44:20|5689.4|5683.4|5690.2|5684.2|5690.2|5684.2|5688.9|5682.9|5
1616600670000|2021-03-24 15:44:30|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|2
1616600690000|2021-03-24 15:44:50|5690.4|5684.4|5690.5|5684.5|5690.5|5684.5|5690.4|5684.4|0
1616600700000|2021-03-24 15:45:00|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5689.4|5683.4|22
1616600710000|2021-03-24 15:45:10|5690.9|5684.9|5692.3|5686.3|5692.3|5686.3|5690.9|5684.9|3
1616600720000|2021-03-24 15:45:20|5689.2|5683.2|5689.1|5683.1|5689.2|5683.2|5689.1|5683.1|12
1616600730000|2021-03-24 15:45:30|5689.2|5683.2|5690|5684|5690.1|5684.1|5689.2|5683.2|2
1616600740000|2021-03-24 15:45:40|5690.3|5684.3|5694|5688|5694|5688|5690.3|5684.3|8
1616600750000|2021-03-24 15:45:50|5694.4|5688.4|5693.5|5687.5|5694.5|5688.5|5693.5|5687.5|11
1616600760000|2021-03-24 15:46:00|5693.1|5687.1|5695.5|5689.5|5695.5|5689.5|5693.1|5687.1|30
1616600770000|2021-03-24 15:46:10|5694.7|5688.7|5695.1|5689.1|5695.1|5689.1|5694.5|5688.5|3
1616600780000|2021-03-24 15:46:20|5695.5|5689.5|5697.5|5691.5|5697.5|5691.5|5695.5|5689.5|12
1616600790000|2021-03-24 15:46:30|5696.7|5690.7|5697.5|5691.5|5697.5|5691.5|5696.7|5690.7|1
1616600800000|2021-03-24 15:46:40|5696.1|5690.1|5697.6|5691.6|5698.5|5692.5|5696.1|5690.1|19
1616600810000|2021-03-24 15:46:50|5697.5|5691.5|5696.7|5690.7|5697.5|5691.5|5696.7|5690.7|2
1616600820000|2021-03-24 15:47:00|5696.2|5690.2|5692.9|5686.9|5696.2|5690.2|5692.9|5686.9|16
1616600830000|2021-03-24 15:47:10|5692.1|5686.1|5694.9|5688.9|5694.9|5688.9|5691.1|5685.1|27
1616600840000|2021-03-24 15:47:20|5695.3|5689.3|5694.9|5688.9|5695.7|5689.7|5694.9|5688.9|7
1616600850000|2021-03-24 15:47:30|5693.9|5687.9|5694.3|5688.3|5694.3|5688.3|5693.5|5687.5|3
1616600860000|2021-03-24 15:47:40|5694.7|5688.7|5693.9|5687.9|5694.9|5688.9|5693.5|5687.5|6
1616600870000|2021-03-24 15:47:50|5694.3|5688.3|5694.7|5688.7|5694.7|5688.7|5693.5|5687.5|4
1616600880000|2021-03-24 15:48:00|5695.2|5689.2|5694.7|5688.7|5695.2|5689.2|5694.3|5688.3|3
1616600890000|2021-03-24 15:48:10|||||||||2
1616600900000|2021-03-24 15:48:20|5694.3|5688.3|5694.7|5688.7|5694.7|5688.7|5694.3|5688.3|2
1616600910000|2021-03-24 15:48:30|5694.3|5688.3|5692.9|5686.9|5694.3|5688.3|5692.7|5686.7|8
1616600920000|2021-03-24 15:48:40|5693.3|5687.3|5693.7|5687.7|5694.2|5688.2|5693.3|5687.3|3
1616600930000|2021-03-24 15:48:50|5693.3|5687.3|5692.7|5686.7|5693.3|5687.3|5692.7|5686.7|3
1616600940000|2021-03-24 15:49:00|5693.1|5687.1|5691.7|5685.7|5693.1|5687.1|5691.7|5685.7|5
1616600950000|2021-03-24 15:49:10|5691|5685|5690.5|5684.5|5691|5685|5690.5|5684.5|1
1616600960000|2021-03-24 15:49:20|5690.1|5684.1|5691.5|5685.5|5691.6|5685.6|5690.1|5684.1|5
1616600990000|2021-03-24 15:49:50|5688.3|5682.3|5685.5|5679.5|5688.7|5682.7|5685.5|5679.5|27
1616601000000|2021-03-24 15:50:00|5685.4|5679.4|5686.6|5680.6|5686.8|5680.8|5685.4|5679.4|4
1616601010000|2021-03-24 15:50:10|5687|5681|5684.7|5678.7|5687|5681|5683.8|5677.8|10
1616601020000|2021-03-24 15:50:20|5683.9|5677.9|5684.7|5678.7|5684.7|5678.7|5683.8|5677.8|16
1616601030000|2021-03-24 15:50:30|5684.6|5678.6|5684.7|5678.7|5684.7|5678.7|5683.9|5677.9|6
1616601040000|2021-03-24 15:50:40|5684.8|5678.8|5685.8|5679.8|5685.8|5679.8|5684.8|5678.8|10
1616601050000|2021-03-24 15:50:50|5686.4|5680.4|5684.6|5678.6|5686.4|5680.4|5684.6|5678.6|14
1616601060000|2021-03-24 15:51:00|5684.5|5678.5|5686.7|5680.7|5688.7|5682.7|5684.5|5678.5|5
1616601070000|2021-03-24 15:51:10|5686.8|5680.8|5687.7|5681.7|5687.7|5681.7|5686.8|5680.8|3
1616601080000|2021-03-24 15:51:20|5688.2|5682.2|5688.3|5682.3|5688.3|5682.3|5688.2|5682.2|0
1616601090000|2021-03-24 15:51:30|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|3
1616601100000|2021-03-24 15:51:40|5687.3|5681.3|5688.3|5682.3|5688.3|5682.3|5687.3|5681.3|3
1616601110000|2021-03-24 15:51:50|5687.9|5681.9|5687.8|5681.8|5687.9|5681.9|5687.8|5681.8|1
1616601130000|2021-03-24 15:52:10|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|1
1616601150000|2021-03-24 15:52:30|5686.8|5680.8|5684.9|5678.9|5686.8|5680.8|5684.9|5678.9|10
1616601160000|2021-03-24 15:52:40|5685.9|5679.9|5686.2|5680.2|5686.3|5680.3|5685.9|5679.9|5
1616601170000|2021-03-24 15:52:50|5686.4|5680.4|5687.2|5681.2|5687.2|5681.2|5686.4|5680.4|1
1616601180000|2021-03-24 15:53:00|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.6|5681.6|6
1616601190000|2021-03-24 15:53:10|5687.6|5681.6|5687.6|5681.6|5688|5682|5687.6|5681.6|4
1616601200000|2021-03-24 15:53:20|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|1
1616601210000|2021-03-24 15:53:30|5686.7|5680.7|5687.7|5681.7|5687.7|5681.7|5686.7|5680.7|3
1616601220000|2021-03-24 15:53:40|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1616601230000|2021-03-24 15:53:50|5687.3|5681.3|5687.7|5681.7|5687.8|5681.8|5687.3|5681.3|1
1616601240000|2021-03-24 15:54:00|5687.8|5681.8|5687.7|5681.7|5687.8|5681.8|5687.7|5681.7|0
1616601250000|2021-03-24 15:54:10|5687.8|5681.8|5687.7|5681.7|5687.8|5681.8|5687.7|5681.7|0
1616601260000|2021-03-24 15:54:20|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.7|5681.7|0
1616601270000|2021-03-24 15:54:30|5687.6|5681.6|5687.7|5681.7|5687.7|5681.7|5687.6|5681.6|4
1616601280000|2021-03-24 15:54:40|5690.3|5684.3|5692.5|5686.5|5692.5|5686.5|5690.3|5684.3|7
1616601290000|2021-03-24 15:54:50|5692.6|5686.6|5690.2|5684.2|5693|5687|5690.2|5684.2|10
1616601300000|2021-03-24 15:55:00|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|6
1616601320000|2021-03-24 15:55:20|5688.4|5682.4|5688.8|5682.8|5689.2|5683.2|5688.4|5682.4|3
1616601330000|2021-03-24 15:55:30|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|1
1616601340000|2021-03-24 15:55:40|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|2
1616601350000|2021-03-24 15:55:50|5690.2|5684.2|5689.8|5683.8|5690.2|5684.2|5689.8|5683.8|3
1616601360000|2021-03-24 15:56:00|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|1
1616601370000|2021-03-24 15:56:10|5691.2|5685.2|5690.2|5684.2|5691.2|5685.2|5690.2|5684.2|3
1616601390000|2021-03-24 15:56:30|||||||||2
1616601400000|2021-03-24 15:56:40|5690.7|5684.7|5689.4|5683.4|5690.7|5684.7|5689.4|5683.4|11
1616601410000|2021-03-24 15:56:50|5691.6|5685.6|5689.9|5683.9|5691.6|5685.6|5689.8|5683.8|6
1616601420000|2021-03-24 15:57:00|5689.8|5683.8|5688.9|5682.9|5689.9|5683.9|5688.9|5682.9|4
1616601430000|2021-03-24 15:57:10|5689|5683|5689|5683|5689.4|5683.4|5688.5|5682.5|2
1616601440000|2021-03-24 15:57:20|5688.9|5682.9|5688.9|5682.9|5688.9|5682.9|5688|5682|4
1616601460000|2021-03-24 15:57:40|5688.8|5682.8|5690.8|5684.8|5690.8|5684.8|5688.8|5682.8|5
1616601480000|2021-03-24 15:58:00|5690.9|5684.9|5691.8|5685.8|5691.8|5685.8|5690.9|5684.9|1
1616601490000|2021-03-24 15:58:10|5691.9|5685.9|5691.8|5685.8|5692.3|5686.3|5691.8|5685.8|6
1616601500000|2021-03-24 15:58:20|5691|5685|5690.8|5684.8|5691|5685|5690.8|5684.8|3
1616601510000|2021-03-24 15:58:30|5690.4|5684.4|5689.4|5683.4|5690.4|5684.4|5689.4|5683.4|1
1616601520000|2021-03-24 15:58:40|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|3
1616601530000|2021-03-24 15:58:50|5689.8|5683.8|5690.8|5684.8|5690.8|5684.8|5689.4|5683.4|4
1616601540000|2021-03-24 15:59:00|5691.2|5685.2|5695|5689|5695|5689|5691.2|5685.2|10
1616601550000|2021-03-24 15:59:10|5694.6|5688.6|5694.6|5688.6|5695.1|5689.1|5694.6|5688.6|16
1616601570000|2021-03-24 15:59:30|5694.2|5688.2|5693.6|5687.6|5694.2|5688.2|5693.6|5687.6|4
1616601580000|2021-03-24 15:59:40|5693.7|5687.7|5694.2|5688.2|5694.2|5688.2|5693.7|5687.7|1
1616601590000|2021-03-24 15:59:50|||||||||1
1616601600000|2021-03-24 16:00:00|5693.4|5687.4|5693.2|5687.2|5693.7|5687.7|5693.2|5687.2|8
1616601610000|2021-03-24 16:00:10|5695.6|5689.6|5694.6|5688.6|5695.6|5689.6|5694.6|5688.6|6
1616601620000|2021-03-24 16:00:20|||||||||1
1616601630000|2021-03-24 16:00:30|||||||||1
1616601640000|2021-03-24 16:00:40|5694.7|5688.7|5695.8|5689.8|5695.8|5689.8|5694.7|5688.7|4
1616601650000|2021-03-24 16:00:50|5695.4|5689.4|5695.8|5689.8|5695.8|5689.8|5695.4|5689.4|4
1616601660000|2021-03-24 16:01:00|5696.2|5690.2|5696.6|5690.6|5696.7|5690.7|5695.8|5689.8|8
1616601670000|2021-03-24 16:01:10|5697.1|5691.1|5696.6|5690.6|5697.2|5691.2|5696.6|5690.6|11
1616601680000|2021-03-24 16:01:20|5697|5691|5697.1|5691.1|5697.1|5691.1|5697|5691|0
1616601690000|2021-03-24 16:01:30|5697.2|5691.2|5697.1|5691.1|5697.2|5691.2|5697.1|5691.1|0
1616601700000|2021-03-24 16:01:40|5696.6|5690.6|5697.1|5691.1|5697.1|5691.1|5696.2|5690.2|6
1616601710000|2021-03-24 16:01:50|5697.6|5691.6|5697.6|5691.6|5698.1|5692.1|5697.6|5691.6|8
1616601720000|2021-03-24 16:02:00|5698|5692|5697.6|5691.6|5698|5692|5697.6|5691.6|3
1616601730000|2021-03-24 16:02:10|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1616601740000|2021-03-24 16:02:20|5696.6|5690.6|5697|5691|5697|5691|5694.6|5688.6|17
1616601750000|2021-03-24 16:02:30|5697.1|5691.1|5698.8|5692.8|5699.3|5693.3|5697.1|5691.1|4
1616601760000|2021-03-24 16:02:40|5698.9|5692.9|5699.6|5693.6|5699.6|5693.6|5698.2|5692.2|8
1616601770000|2021-03-24 16:02:50|5700|5694|5701.3|5695.3|5702.9|5696.9|5700|5694|47
1616601780000|2021-03-24 16:03:00|5701.1|5695.1|5702.8|5696.8|5702.8|5696.8|5700.6|5694.6|17
1616601790000|2021-03-24 16:03:10|5702.4|5696.4|5704.7|5698.7|5704.7|5698.7|5701.5|5695.5|11
1616601800000|2021-03-24 16:03:20|5704.3|5698.3|5706.5|5700.5|5706.5|5700.5|5704.3|5698.3|16
1616601810000|2021-03-24 16:03:30|5706.9|5700.9|5707.4|5701.4|5707.4|5701.4|5706.9|5700.9|8
1616601820000|2021-03-24 16:03:40|5707.3|5701.3|5706.4|5700.4|5707.6|5701.6|5706.4|5700.4|22
1616601830000|2021-03-24 16:03:50|5706|5700|5705.6|5699.6|5706|5700|5705|5699|20
1616601840000|2021-03-24 16:04:00|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|1
1616601850000|2021-03-24 16:04:10|5705|5699|5705|5699|5705|5699|5705|5699|1
1616601860000|2021-03-24 16:04:20|5705.5|5699.5|5705.4|5699.4|5705.8|5699.8|5705.4|5699.4|3
1616601870000|2021-03-24 16:04:30|5705.5|5699.5|5705.1|5699.1|5705.9|5699.9|5705.1|5699.1|1
1616601880000|2021-03-24 16:04:40|5705.5|5699.5|5705.5|5699.5|5705.9|5699.9|5705|5699|8
1616601890000|2021-03-24 16:04:50|5705|5699|5703.6|5697.6|5705|5699|5703.6|5697.6|8
1616601900000|2021-03-24 16:05:00|5703.7|5697.7|5702.9|5696.9|5705.9|5699.9|5702.8|5696.8|22
1616601910000|2021-03-24 16:05:10|5702.1|5696.1|5702.4|5696.4|5702.4|5696.4|5702|5696|4
1616601920000|2021-03-24 16:05:20|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|1
1616601930000|2021-03-24 16:05:30|5703.4|5697.4|5705.5|5699.5|5705.9|5699.9|5702.9|5696.9|28
1616601940000|2021-03-24 16:05:40|5705.9|5699.9|5705.5|5699.5|5705.9|5699.9|5705.5|5699.5|2
1616601950000|2021-03-24 16:05:50|5705.9|5699.9|5705.5|5699.5|5705.9|5699.9|5705.5|5699.5|3
1616601960000|2021-03-24 16:06:00|5705|5699|5702.3|5696.3|5705.5|5699.5|5702.3|5696.3|30
1616601970000|2021-03-24 16:06:10|5702.4|5696.4|5702.7|5696.7|5704.2|5698.2|5702.4|5696.4|9
1616601980000|2021-03-24 16:06:20|5703.6|5697.6|5704.6|5698.6|5705.1|5699.1|5703.6|5697.6|6
1616601990000|2021-03-24 16:06:30|5704.7|5698.7|5705|5699|5705|5699|5703.6|5697.6|3
1616602000000|2021-03-24 16:06:40|5705.4|5699.4|5705.9|5699.9|5705.9|5699.9|5705.4|5699.4|3
1616602010000|2021-03-24 16:06:50|5706.3|5700.3|5705.9|5699.9|5706.3|5700.3|5705.9|5699.9|1
1616602020000|2021-03-24 16:07:00|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5705.8|5699.8|12
1616602030000|2021-03-24 16:07:10|5705.8|5699.8|5704.9|5698.9|5705.8|5699.8|5704.9|5698.9|17
1616602040000|2021-03-24 16:07:20|5705.3|5699.3|5705.3|5699.3|5705.3|5699.3|5705.3|5699.3|4
1616602050000|2021-03-24 16:07:30|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|5706.7|5700.7|35
1616602080000|2021-03-24 16:08:00|5707.5|5701.5|5713.8|5707.8|5713.8|5707.8|5707.5|5701.5|28
1616602090000|2021-03-24 16:08:10|5713.7|5707.7|5714.7|5708.7|5715.1|5709.1|5713.7|5707.7|5
1616602100000|2021-03-24 16:08:20|5715.1|5709.1|5716.4|5710.4|5718.6|5712.6|5714.2|5708.2|95
1616602110000|2021-03-24 16:08:30|5717.3|5711.3|5720.7|5714.7|5720.7|5714.7|5717.3|5711.3|37
1616602120000|2021-03-24 16:08:40|5720.3|5714.3|5719.7|5713.7|5721.1|5715.1|5719.7|5713.7|23
1616602130000|2021-03-24 16:08:50|5720.1|5714.1|5716.4|5710.4|5720.5|5714.5|5715.8|5709.8|18
1616602140000|2021-03-24 16:09:00|5716.8|5710.8|5713.7|5707.7|5716.8|5710.8|5712.8|5706.8|9
1616602150000|2021-03-24 16:09:10|5714.1|5708.1|5714.8|5708.8|5714.8|5708.8|5714.1|5708.1|2
1616602160000|2021-03-24 16:09:20|5715.2|5709.2|5717.6|5711.6|5717.6|5711.6|5715.2|5709.2|17
1616602170000|2021-03-24 16:09:30|5717.7|5711.7|5717.6|5711.6|5717.7|5711.7|5717.2|5711.2|3
1616602180000|2021-03-24 16:09:40|5718|5712|5716.2|5710.2|5718|5712|5716.2|5710.2|10
1616602190000|2021-03-24 16:09:50|5717.2|5711.2|5708.6|5702.6|5717.2|5711.2|5708.4|5702.4|18
1616602200000|2021-03-24 16:10:00|5710.4|5704.4|5710|5704|5710.4|5704.4|5709.9|5703.9|4
1616602210000|2021-03-24 16:10:10|5708.4|5702.4|5707.4|5701.4|5709.1|5703.1|5707.4|5701.4|16
1616602220000|2021-03-24 16:10:20|5708.2|5702.2|5709.8|5703.8|5709.8|5703.8|5706.8|5700.8|11
1616602230000|2021-03-24 16:10:30|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|5710.2|5704.2|0
1616602240000|2021-03-24 16:10:40|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|5709.6|5703.6|2
1616602250000|2021-03-24 16:10:50|5709.7|5703.7|5709.8|5703.8|5709.8|5703.8|5709.7|5703.7|0
1616602260000|2021-03-24 16:11:00|5711.6|5705.6|5712.4|5706.4|5712.4|5706.4|5711.3|5705.3|13
1616602270000|2021-03-24 16:11:10|5713.8|5707.8|5712.4|5706.4|5715.2|5709.2|5712.4|5706.4|22
1616602280000|2021-03-24 16:11:20|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|5712.3|5706.3|0
1616602290000|2021-03-24 16:11:30|5713.8|5707.8|5714.4|5708.4|5714.4|5708.4|5713|5707|6
1616602300000|2021-03-24 16:11:40|||||||||3
1616602310000|2021-03-24 16:11:50|5713|5707|5713.6|5707.6|5713.6|5707.6|5712.2|5706.2|6
1616602320000|2021-03-24 16:12:00|5713.4|5707.4|5709.8|5703.8|5713.4|5707.4|5709.8|5703.8|16
1616602330000|2021-03-24 16:12:10|5708.8|5702.8|5709|5703|5710.8|5704.8|5708.8|5702.8|7
1616602340000|2021-03-24 16:12:20|5709.3|5703.3|5710.8|5704.8|5710.8|5704.8|5709.3|5703.3|10
1616602350000|2021-03-24 16:12:30|5711.2|5705.2|5712.8|5706.8|5712.8|5706.8|5711.2|5705.2|20
1616602360000|2021-03-24 16:12:40|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|1
1616602380000|2021-03-24 16:13:00|5712.5|5706.5|5712.8|5706.8|5713|5707|5712.5|5706.5|3
1616602390000|2021-03-24 16:13:10|5712.9|5706.9|5713.6|5707.6|5714.8|5708.8|5712.9|5706.9|18
1616602400000|2021-03-24 16:13:20|5713.2|5707.2|5708.5|5702.5|5713.2|5707.2|5708.5|5702.5|24
1616602410000|2021-03-24 16:13:30|5708.4|5702.4|5709.8|5703.8|5709.9|5703.9|5706.5|5700.5|6
1616602420000|2021-03-24 16:13:40|5709.9|5703.9|5710|5704|5710|5704|5709.9|5703.9|0
1616602440000|2021-03-24 16:14:00|5711.2|5705.2|5711.2|5705.2|5711.8|5705.8|5711.2|5705.2|4
1616602460000|2021-03-24 16:14:20|5710.8|5704.8|5710.7|5704.7|5710.8|5704.8|5710.7|5704.7|1
1616602470000|2021-03-24 16:14:30|5710.8|5704.8|5711.6|5705.6|5711.6|5705.6|5710.8|5704.8|5
1616602480000|2021-03-24 16:14:40|5710.6|5704.6|5710.4|5704.4|5710.6|5704.6|5710.4|5704.4|2
1616602490000|2021-03-24 16:14:50|5710.8|5704.8|5709.5|5703.5|5710.8|5704.8|5709.5|5703.5|4
1616602500000|2021-03-24 16:15:00|5709|5703|5710.4|5704.4|5710.4|5704.4|5708|5702|5
1616602520000|2021-03-24 16:15:20|5711.1|5705.1|5710.4|5704.4|5711.1|5705.1|5710|5704|1
1616602530000|2021-03-24 16:15:30|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|0
1616602540000|2021-03-24 16:15:40|5711|5705|5705.5|5699.5|5711.9|5705.9|5705|5699|5
1616602550000|2021-03-24 16:15:50|5705.6|5699.6|5705.6|5699.6|5706.5|5700.5|5704.1|5698.1|19
1616602560000|2021-03-24 16:16:00|5705|5699|5704.2|5698.2|5705|5699|5704.2|5698.2|6
1616602570000|2021-03-24 16:16:10|5703.7|5697.7|5706.8|5700.8|5706.8|5700.8|5703.7|5697.7|3
1616602580000|2021-03-24 16:16:20|5705.2|5699.2|5705.4|5699.4|5705.8|5699.8|5704.8|5698.8|3
1616602590000|2021-03-24 16:16:30|5704|5698|5706|5700|5706|5700|5704|5698|4
1616602600000|2021-03-24 16:16:40|5707|5701|5707|5701|5707|5701|5707|5701|4
1616602630000|2021-03-24 16:17:10|5706.9|5700.9|5706.8|5700.8|5706.9|5700.9|5706.8|5700.8|0
1616602640000|2021-03-24 16:17:20|5706.4|5700.4|5704|5698|5706.4|5700.4|5703.6|5697.6|12
1616602650000|2021-03-24 16:17:30|5705|5699|5705|5699|5705|5699|5705|5699|6
1616602660000|2021-03-24 16:17:40|5704.9|5698.9|5706.8|5700.8|5706.8|5700.8|5704.9|5698.9|9
1616602670000|2021-03-24 16:17:50|5707.1|5701.1|5707.2|5701.2|5707.4|5701.4|5707.1|5701.1|8
1616602680000|2021-03-24 16:18:00|5709|5703|5708.6|5702.6|5709|5703|5708.6|5702.6|3
1616602690000|2021-03-24 16:18:10|5707.8|5701.8|5709.7|5703.7|5709.7|5703.7|5707.8|5701.8|7
1616602700000|2021-03-24 16:18:20|5709.6|5703.6|5710.4|5704.4|5711.4|5705.4|5708.6|5702.6|16
1616602710000|2021-03-24 16:18:30|5710|5704|5707.2|5701.2|5710|5704|5707.2|5701.2|4
1616602720000|2021-03-24 16:18:40|5708.2|5702.2|5707.6|5701.6|5708.2|5702.2|5707.6|5701.6|6
1616602730000|2021-03-24 16:18:50|5707.7|5701.7|5709.6|5703.6|5709.6|5703.6|5707.7|5701.7|2
1616602740000|2021-03-24 16:19:00|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|5707.2|5701.2|1
1616602750000|2021-03-24 16:19:10|5706.8|5700.8|5706.8|5700.8|5706.8|5700.8|5706.7|5700.7|1
1616602760000|2021-03-24 16:19:20|5706.4|5700.4|5707.3|5701.3|5707.3|5701.3|5706.4|5700.4|2
1616602770000|2021-03-24 16:19:30|5707.2|5701.2|5707.8|5701.8|5707.8|5701.8|5707.2|5701.2|3
1616602780000|2021-03-24 16:19:40|5707.6|5701.6|5707.8|5701.8|5707.8|5701.8|5706.8|5700.8|6
1616602790000|2021-03-24 16:19:50|5707.7|5701.7|5707.6|5701.6|5707.7|5701.7|5707.6|5701.6|0
1616602800000|2021-03-24 16:20:00|5707.2|5701.2|5706|5700|5707.2|5701.2|5705.6|5699.6|6
1616602810000|2021-03-24 16:20:10|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|0
1616602820000|2021-03-24 16:20:20|5706|5700|5705.9|5699.9|5706|5700|5705.9|5699.9|0
1616602830000|2021-03-24 16:20:30|5706|5700|5708|5702|5708.4|5702.4|5705.6|5699.6|5
1616602850000|2021-03-24 16:20:50|5708.4|5702.4|5708|5702|5708.4|5702.4|5708|5702|8
1616602860000|2021-03-24 16:21:00|5709|5703|5709.1|5703.1|5710.5|5704.5|5709|5703|13
1616602870000|2021-03-24 16:21:10|5710|5704|5711|5705|5711|5705|5710|5704|2
1616602880000|2021-03-24 16:21:20|5709.8|5703.8|5708.5|5702.5|5709.8|5703.8|5708.5|5702.5|20
1616602890000|2021-03-24 16:21:30|5708.1|5702.1|5708|5702|5708.5|5702.5|5708|5702|2
1616602900000|2021-03-24 16:21:40|5704.5|5698.5|5706.5|5700.5|5706.5|5700.5|5704.4|5698.4|11
1616602910000|2021-03-24 16:21:50|5706.9|5700.9|5706.5|5700.5|5707|5701|5706.5|5700.5|6
1616602920000|2021-03-24 16:22:00|5706.7|5700.7|5708.3|5702.3|5708.8|5702.8|5706.7|5700.7|13
1616602930000|2021-03-24 16:22:10|5709.1|5703.1|5709.1|5703.1|5709.2|5703.2|5709.1|5703.1|4
1616602940000|2021-03-24 16:22:20|5708.1|5702.1|5709.1|5703.1|5709.1|5703.1|5708.1|5702.1|10
1616602960000|2021-03-24 16:22:40|5706.7|5700.7|5706.3|5700.3|5706.8|5700.8|5706.3|5700.3|12
1616602970000|2021-03-24 16:22:50|5706.4|5700.4|5706.3|5700.3|5706.4|5700.4|5706|5700|4
1616602980000|2021-03-24 16:23:00|5706.4|5700.4|5706.7|5700.7|5706.8|5700.8|5706.4|5700.4|2
1616603000000|2021-03-24 16:23:20|5706.9|5700.9|5706.4|5700.4|5706.9|5700.9|5706.4|5700.4|4
1616603010000|2021-03-24 16:23:30|5706.3|5700.3|5706.3|5700.3|5706.4|5700.4|5706.3|5700.3|0
1616603050000|2021-03-24 16:24:10|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1616603060000|2021-03-24 16:24:20|5706|5700|5706.3|5700.3|5706.3|5700.3|5706|5700|2
1616603070000|2021-03-24 16:24:30|5703.3|5697.3|5702.2|5696.2|5703.3|5697.3|5702.2|5696.2|5
1616603080000|2021-03-24 16:24:40|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|5702.7|5696.7|8
1616603090000|2021-03-24 16:24:50|5703.1|5697.1|5702.7|5696.7|5703.1|5697.1|5702.7|5696.7|6
1616603100000|2021-03-24 16:25:00|5703.5|5697.5|5705|5699|5705|5699|5703.5|5697.5|21
1616603110000|2021-03-24 16:25:10|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|5705.1|5699.1|3
1616603130000|2021-03-24 16:25:30|5705.6|5699.6|5705.5|5699.5|5705.6|5699.6|5705.5|5699.5|3
1616603150000|2021-03-24 16:25:50|5705.6|5699.6|5706.5|5700.5|5706.5|5700.5|5705.5|5699.5|4
1616603160000|2021-03-24 16:26:00|5707.5|5701.5|5709.6|5703.6|5709.6|5703.6|5707.5|5701.5|4
1616603170000|2021-03-24 16:26:10|5709.2|5703.2|5709.5|5703.5|5709.6|5703.6|5708.7|5702.7|5
1616603180000|2021-03-24 16:26:20|5709.6|5703.6|5711.6|5705.6|5711.6|5705.6|5709.6|5703.6|5
1616603190000|2021-03-24 16:26:30|5712|5706|5711.5|5705.5|5712.8|5706.8|5711.5|5705.5|45
1616603200000|2021-03-24 16:26:40|5711.1|5705.1|5711.6|5705.6|5711.6|5705.6|5711.1|5705.1|4
1616603210000|2021-03-24 16:26:50|5711.5|5705.5|5711.2|5705.2|5711.6|5705.6|5711.2|5705.2|2
1616603220000|2021-03-24 16:27:00|5710.2|5704.2|5710.6|5704.6|5710.6|5704.6|5710.2|5704.2|10
1616603230000|2021-03-24 16:27:10|5711.2|5705.2|5711.1|5705.1|5711.2|5705.2|5711.1|5705.1|1
1616603240000|2021-03-24 16:27:20|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|5710.3|5704.3|3
1616603280000|2021-03-24 16:28:00|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|1
1616603300000|2021-03-24 16:28:20|5710.3|5704.3|5710.8|5704.8|5710.8|5704.8|5710.3|5704.3|5
1616603310000|2021-03-24 16:28:30|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1616603320000|2021-03-24 16:28:40|5710.3|5704.3|5709.8|5703.8|5710.3|5704.3|5709.3|5703.3|9
1616603330000|2021-03-24 16:28:50|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|1
1616603340000|2021-03-24 16:29:00|5710.1|5704.1|5709.3|5703.3|5710.2|5704.2|5709.3|5703.3|3
1616603350000|2021-03-24 16:29:10|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.3|5703.3|2
1616603360000|2021-03-24 16:29:20|5709.8|5703.8|5710.3|5704.3|5710.3|5704.3|5709.8|5703.8|0
1616603380000|2021-03-24 16:29:40|5711.2|5705.2|5714.6|5708.6|5714.6|5708.6|5711.2|5705.2|18
1616603390000|2021-03-24 16:29:50|5714.7|5708.7|5713.3|5707.3|5715.1|5709.1|5713.2|5707.2|16
1616603400000|2021-03-24 16:30:00|5712.3|5706.3|5710.5|5704.5|5712.3|5706.3|5710.5|5704.5|7
1616603410000|2021-03-24 16:30:10|5711.5|5705.5|5713.3|5707.3|5713.3|5707.3|5711.5|5705.5|12
1616603430000|2021-03-24 16:30:30|5712.4|5706.4|5711.5|5705.5|5712.4|5706.4|5711.5|5705.5|10
1616603450000|2021-03-24 16:30:50|5711|5705|5709.7|5703.7|5712.5|5706.5|5709.7|5703.7|23
1616603460000|2021-03-24 16:31:00|5708.2|5702.2|5708.3|5702.3|5708.3|5702.3|5708.2|5702.2|6
1616603470000|2021-03-24 16:31:10|5708.2|5702.2|5707.3|5701.3|5708.2|5702.2|5707.2|5701.2|2
1616603480000|2021-03-24 16:31:20|5707.7|5701.7|5709.7|5703.7|5709.7|5703.7|5707.7|5701.7|6
1616603490000|2021-03-24 16:31:30|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|5708.7|5702.7|2
1616603500000|2021-03-24 16:31:40|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|1
1616603510000|2021-03-24 16:31:50|5710.2|5704.2|5711.1|5705.1|5711.1|5705.1|5710.2|5704.2|7
1616603520000|2021-03-24 16:32:00|5709.7|5703.7|5710.1|5704.1|5710.1|5704.1|5709.7|5703.7|10
1616603530000|2021-03-24 16:32:10|5709.7|5703.7|5710.1|5704.1|5710.1|5704.1|5709.7|5703.7|1
1616603540000|2021-03-24 16:32:20|5710.5|5704.5|5709.7|5703.7|5712.5|5706.5|5709.1|5703.1|10
1616603550000|2021-03-24 16:32:30|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.2|5703.2|7
1616603560000|2021-03-24 16:32:40|5710.5|5704.5|5710.7|5704.7|5711.1|5705.1|5710.5|5704.5|2
1616603570000|2021-03-24 16:32:50|5711.1|5705.1|5714.3|5708.3|5714.3|5708.3|5711.1|5705.1|22
1616603580000|2021-03-24 16:33:00|5714.7|5708.7|5714.9|5708.9|5715.4|5709.4|5714.7|5708.7|47
1616603600000|2021-03-24 16:33:20|5714.5|5708.5|5714.9|5708.9|5714.9|5708.9|5714.5|5708.5|2
1616603610000|2021-03-24 16:33:30|5714.5|5708.5|5714.9|5708.9|5714.9|5708.9|5714.5|5708.5|1
1616603620000|2021-03-24 16:33:40|5714.5|5708.5|5714.9|5708.9|5714.9|5708.9|5714.5|5708.5|1
1616603630000|2021-03-24 16:33:50|5719.3|5713.3|5718.9|5712.9|5719.3|5713.3|5718.9|5712.9|5
1616603640000|2021-03-24 16:34:00|5718.5|5712.5|5715.5|5709.5|5719.4|5713.4|5715.5|5709.5|29
1616603650000|2021-03-24 16:34:10|5714.7|5708.7|5712.5|5706.5|5716.7|5710.7|5712.5|5706.5|6
1616603660000|2021-03-24 16:34:20|5711.7|5705.7|5711.8|5705.8|5711.8|5705.8|5711.3|5705.3|10
1616603670000|2021-03-24 16:34:30|5712.2|5706.2|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|6
1616603690000|2021-03-24 16:34:50|5712.3|5706.3|5711.3|5705.3|5712.7|5706.7|5711.3|5705.3|6
1616603700000|2021-03-24 16:35:00|5711.1|5705.1|5712.5|5706.5|5712.6|5706.6|5709.4|5703.4|13
1616603710000|2021-03-24 16:35:10|5712.6|5706.6|5713.1|5707.1|5713.1|5707.1|5712.6|5706.6|1
1616603720000|2021-03-24 16:35:20|5709.7|5703.7|5710.7|5704.7|5714.3|5708.3|5709.7|5703.7|49
1616603730000|2021-03-24 16:35:30|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|5709.7|5703.7|0
1616603740000|2021-03-24 16:35:40|5710.1|5704.1|5714.3|5708.3|5714.3|5708.3|5710.1|5704.1|1
1616603770000|2021-03-24 16:36:10|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|8
1616603780000|2021-03-24 16:36:20|5714.3|5708.3|5713.5|5707.5|5714.7|5708.7|5713.5|5707.5|4
1616603790000|2021-03-24 16:36:30|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1616603800000|2021-03-24 16:36:40|5710.9|5704.9|5711.8|5705.8|5711.8|5705.8|5710.9|5704.9|11
1616603810000|2021-03-24 16:36:50|5711.9|5705.9|5713.3|5707.3|5713.3|5707.3|5711.8|5705.8|3
1616603820000|2021-03-24 16:37:00|5713.7|5707.7|5711.8|5705.8|5713.7|5707.7|5711.8|5705.8|4
1616603830000|2021-03-24 16:37:10|5711.9|5705.9|5710.3|5704.3|5711.9|5705.9|5710.3|5704.3|4
1616603840000|2021-03-24 16:37:20|5710.7|5704.7|5710.9|5704.9|5710.9|5704.9|5709.9|5703.9|3
1616603850000|2021-03-24 16:37:30|5711.2|5705.2|5710.9|5704.9|5711.3|5705.3|5710.8|5704.8|5
1616603860000|2021-03-24 16:37:40|5711.3|5705.3|5711.7|5705.7|5711.7|5705.7|5711.3|5705.3|1
1616603870000|2021-03-24 16:37:50|5711.3|5705.3|5711.3|5705.3|5711.3|5705.3|5710.8|5704.8|6
1616603880000|2021-03-24 16:38:00|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|0
1616603890000|2021-03-24 16:38:10|5711.5|5705.5|5709.3|5703.3|5711.5|5705.5|5709.3|5703.3|1
1616603910000|2021-03-24 16:38:30|5709.7|5703.7|5713.9|5707.9|5714|5708|5709.7|5703.7|18
1616603920000|2021-03-24 16:38:40|||||||||1
1616603930000|2021-03-24 16:38:50|5712.9|5706.9|5713.4|5707.4|5713.4|5707.4|5712.9|5706.9|7
1616603940000|2021-03-24 16:39:00|5713|5707|5712.9|5706.9|5713.4|5707.4|5712.9|5706.9|0
1616603950000|2021-03-24 16:39:10|5713.3|5707.3|5713.9|5707.9|5715.2|5709.2|5713.3|5707.3|6
1616603980000|2021-03-24 16:39:40|5712.9|5706.9|5712.5|5706.5|5712.9|5706.9|5712.5|5706.5|8
1616603990000|2021-03-24 16:39:50|5712.9|5706.9|5712.5|5706.5|5712.9|5706.9|5712.5|5706.5|1
1616604000000|2021-03-24 16:40:00|5711.5|5705.5|5711.5|5705.5|5711.5|5705.5|5711.4|5705.4|5
1616604010000|2021-03-24 16:40:10|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|0
1616604020000|2021-03-24 16:40:20|5712|5706|5713.6|5707.6|5713.6|5707.6|5711.7|5705.7|8
1616604030000|2021-03-24 16:40:30|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|5713.2|5707.2|4
1616604040000|2021-03-24 16:40:40|5711.4|5705.4|5711|5705|5711.4|5705.4|5711|5705|7
1616604050000|2021-03-24 16:40:50|5710.9|5704.9|5711.4|5705.4|5711.8|5705.8|5710.9|5704.9|4
1616604060000|2021-03-24 16:41:00|5711.8|5705.8|5713.1|5707.1|5713.1|5707.1|5711.8|5705.8|7
1616604070000|2021-03-24 16:41:10|5713|5707|5713.2|5707.2|5713.2|5707.2|5713|5707|1
1616604090000|2021-03-24 16:41:30|5711.6|5705.6|5711.2|5705.2|5711.6|5705.6|5711.2|5705.2|5
1616604100000|2021-03-24 16:41:40|5712|5706|5712|5706|5712|5706|5712|5706|8
1616604110000|2021-03-24 16:41:50|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5712.9|5706.9|10
1616604120000|2021-03-24 16:42:00|5712.9|5706.9|5712.5|5706.5|5712.9|5706.9|5712.5|5706.5|1
1616604130000|2021-03-24 16:42:10|5711.2|5705.2|5712.4|5706.4|5712.5|5706.5|5711.2|5705.2|16
1616604140000|2021-03-24 16:42:20|5712.9|5706.9|5712.9|5706.9|5712.9|5706.9|5712.8|5706.8|2
1616604160000|2021-03-24 16:42:40|5711.2|5705.2|5710.8|5704.8|5711.6|5705.6|5710.8|5704.8|5
1616604170000|2021-03-24 16:42:50|5711.2|5705.2|5711.6|5705.6|5711.6|5705.6|5710.8|5704.8|8
1616604180000|2021-03-24 16:43:00|5711.2|5705.2|5710.3|5704.3|5711.2|5705.2|5709.8|5703.8|8
1616604190000|2021-03-24 16:43:10|5709.9|5703.9|5710.7|5704.7|5710.7|5704.7|5709.9|5703.9|1
1616604200000|2021-03-24 16:43:20|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|4
1616604210000|2021-03-24 16:43:30|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.2|5705.2|2
1616604220000|2021-03-24 16:43:40|5710.7|5704.7|5710.2|5704.2|5710.7|5704.7|5710.2|5704.2|7
1616604230000|2021-03-24 16:43:50|||||||||2
1616604240000|2021-03-24 16:44:00|5710.7|5704.7|5713.1|5707.1|5713.5|5707.5|5710.7|5704.7|10
1616604260000|2021-03-24 16:44:20|5713.5|5707.5|5715|5709|5716.9|5710.9|5713.5|5707.5|16
1616604270000|2021-03-24 16:44:30|5716.3|5710.3|5718.3|5712.3|5718.3|5712.3|5716.3|5710.3|4
1616604280000|2021-03-24 16:44:40|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|5717.8|5711.8|6
1616604290000|2021-03-24 16:44:50|5718.2|5712.2|5718.4|5712.4|5718.4|5712.4|5717.8|5711.8|1
1616604300000|2021-03-24 16:45:00|5718|5712|5717.6|5711.6|5718|5712|5717.6|5711.6|3
1616604310000|2021-03-24 16:45:10|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|5717.2|5711.2|0
1616604320000|2021-03-24 16:45:20|5716|5710|5716|5710|5716.4|5710.4|5716|5710|5
1616604330000|2021-03-24 16:45:30|5715|5709|5715.5|5709.5|5715.5|5709.5|5714.6|5708.6|5
1616604340000|2021-03-24 16:45:40|5715.4|5709.4|5717.4|5711.4|5717.4|5711.4|5715.4|5709.4|4
1616604350000|2021-03-24 16:45:50|5717|5711|5717.5|5711.5|5717.6|5711.6|5717|5711|0
1616604360000|2021-03-24 16:46:00|5717.1|5711.1|5716.6|5710.6|5717.1|5711.1|5716.6|5710.6|2
1616604370000|2021-03-24 16:46:10|5716.2|5710.2|5713.2|5707.2|5716.2|5710.2|5713.2|5707.2|8
1616604380000|2021-03-24 16:46:20|5712.4|5706.4|5712.4|5706.4|5713.4|5707.4|5711.6|5705.6|12
1616604390000|2021-03-24 16:46:30|5715.1|5709.1|5714.1|5708.1|5715.1|5709.1|5713.5|5707.5|13
1616604400000|2021-03-24 16:46:40|5713.7|5707.7|5712.6|5706.6|5713.7|5707.7|5712.6|5706.6|2
1616604410000|2021-03-24 16:46:50|5712.5|5706.5|5712.1|5706.1|5712.5|5706.5|5712.1|5706.1|0
1616604420000|2021-03-24 16:47:00|5712.2|5706.2|5713.7|5707.7|5714.1|5708.1|5712.1|5706.1|4
1616604430000|2021-03-24 16:47:10|5713.6|5707.6|5712.1|5706.1|5713.6|5707.6|5712.1|5706.1|5
1616604440000|2021-03-24 16:47:20|5712.6|5706.6|5712.6|5706.6|5712.6|5706.6|5712.5|5706.5|5
1616604450000|2021-03-24 16:47:30|5713|5707|5712.6|5706.6|5713|5707|5712.6|5706.6|1
1616604470000|2021-03-24 16:47:50|5712.5|5706.5|5712.1|5706.1|5712.5|5706.5|5712|5706|3
1616604480000|2021-03-24 16:48:00|||||||||2
1616604490000|2021-03-24 16:48:10|5712|5706|5710.3|5704.3|5712|5706|5710.3|5704.3|2
1616604500000|2021-03-24 16:48:20|5710.4|5704.4|5710.3|5704.3|5712.1|5706.1|5710.3|5704.3|14
1616604530000|2021-03-24 16:48:50|5710.7|5704.7|5710.7|5704.7|5710.8|5704.8|5710.7|5704.7|13
1616604540000|2021-03-24 16:49:00|5712.1|5706.1|5711.1|5705.1|5713.5|5707.5|5711.1|5705.1|4
1616604550000|2021-03-24 16:49:10|5712|5706|5712.5|5706.5|5712.5|5706.5|5712|5706|1
1616604580000|2021-03-24 16:49:40|5712.6|5706.6|5713.5|5707.5|5713.5|5707.5|5712.5|5706.5|0
1616604590000|2021-03-24 16:49:50|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|5711.6|5705.6|1
1616604600000|2021-03-24 16:50:00|5711.7|5705.7|5710.7|5704.7|5711.7|5705.7|5710.7|5704.7|2
1616604610000|2021-03-24 16:50:10|5711.1|5705.1|5711.3|5705.3|5711.3|5705.3|5710.7|5704.7|4
1616604620000|2021-03-24 16:50:20|5710.8|5704.8|5710.9|5704.9|5710.9|5704.9|5710.8|5704.8|2
1616604640000|2021-03-24 16:50:40|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|5710.5|5704.5|1
1616604650000|2021-03-24 16:50:50|5711.9|5705.9|5711.5|5705.5|5712|5706|5711.5|5705.5|10
1616604660000|2021-03-24 16:51:00|5711.4|5705.4|5711.9|5705.9|5712|5706|5710.5|5704.5|6
1616604680000|2021-03-24 16:51:20|5711.1|5705.1|5711.1|5705.1|5711.5|5705.5|5711.1|5705.1|1
1616604710000|2021-03-24 16:51:50|5710.6|5704.6|5710.9|5704.9|5711|5705|5710.6|5704.6|1
1616604720000|2021-03-24 16:52:00|5710.5|5704.5|5711.1|5705.1|5711.5|5705.5|5710.5|5704.5|8
1616604740000|2021-03-24 16:52:20|5711.5|5705.5|5712.8|5706.8|5712.9|5706.9|5711.1|5705.1|9
1616604750000|2021-03-24 16:52:30|5712.4|5706.4|5710.9|5704.9|5712.4|5706.4|5710.9|5704.9|1
1616604760000|2021-03-24 16:52:40|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|0
1616604790000|2021-03-24 16:53:10|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|5711.2|5705.2|7
1616604800000|2021-03-24 16:53:20|5713.2|5707.2|5710.8|5704.8|5713.2|5707.2|5710.8|5704.8|14
1616604810000|2021-03-24 16:53:30|5710.4|5704.4|5711.2|5705.2|5711.2|5705.2|5710.4|5704.4|2
1616604820000|2021-03-24 16:53:40|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|5710.8|5704.8|1
1616604830000|2021-03-24 16:53:50|||||||||1
1616604840000|2021-03-24 16:54:00|5711.2|5705.2|5710.8|5704.8|5711.2|5705.2|5710.7|5704.7|2
1616604860000|2021-03-24 16:54:20|5711.2|5705.2|5710.8|5704.8|5711.2|5705.2|5710.8|5704.8|3
1616604890000|2021-03-24 16:54:50|5711.2|5705.2|5708.5|5702.5|5711.2|5705.2|5708.5|5702.5|3
1616604900000|2021-03-24 16:55:00|5708.4|5702.4|5709.3|5703.3|5709.3|5703.3|5708.4|5702.4|5
1616604920000|2021-03-24 16:55:20|5709.4|5703.4|5708.4|5702.4|5710.3|5704.3|5708.4|5702.4|4
1616604930000|2021-03-24 16:55:30|5708.8|5702.8|5709.9|5703.9|5709.9|5703.9|5708.8|5702.8|2
1616604940000|2021-03-24 16:55:40|5710.3|5704.3|5709.4|5703.4|5710.3|5704.3|5709.4|5703.4|3
1616604950000|2021-03-24 16:55:50|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|2
1616604960000|2021-03-24 16:56:00|5708.4|5702.4|5710.1|5704.1|5710.1|5704.1|5706.9|5700.9|19
1616604970000|2021-03-24 16:56:10|5710|5704|5705.9|5699.9|5710|5704|5705.5|5699.5|10
1616604980000|2021-03-24 16:56:20|5706.4|5700.4|5706.3|5700.3|5706.4|5700.4|5706.3|5700.3|1
1616604990000|2021-03-24 16:56:30|5705.9|5699.9|5706.3|5700.3|5706.3|5700.3|5705.9|5699.9|9
1616605000000|2021-03-24 16:56:40|5707.5|5701.5|5707.9|5701.9|5708.7|5702.7|5707.5|5701.5|31
1616605010000|2021-03-24 16:56:50|5707.4|5701.4|5707.7|5701.7|5707.7|5701.7|5707.3|5701.3|3
1616605020000|2021-03-24 16:57:00|5707.8|5701.8|5707.3|5701.3|5708.3|5702.3|5707.3|5701.3|3
1616605030000|2021-03-24 16:57:10|5708.3|5702.3|5708.2|5702.2|5708.7|5702.7|5707.8|5701.8|11
1616605040000|2021-03-24 16:57:20|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|5707.8|5701.8|0
1616605050000|2021-03-24 16:57:30|5708.6|5702.6|5707.5|5701.5|5709.4|5703.4|5707.5|5701.5|222
1616605060000|2021-03-24 16:57:40|5707.7|5701.7|5708.5|5702.5|5708.5|5702.5|5707.7|5701.7|0
1616605070000|2021-03-24 16:57:50|5708.1|5702.1|5707.5|5701.5|5708.1|5702.1|5707.5|5701.5|1
1616605080000|2021-03-24 16:58:00|5707.7|5701.7|5711.8|5705.8|5712.9|5706.9|5707.6|5701.6|15
1616605090000|2021-03-24 16:58:10|5712.6|5706.6|5711.4|5705.4|5712.8|5706.8|5711.4|5705.4|1
1616605100000|2021-03-24 16:58:20|5710.9|5704.9|5712.4|5706.4|5713.2|5707.2|5710.5|5704.5|17
1616605110000|2021-03-24 16:58:30|5712.3|5706.3|5711.7|5705.7|5712.3|5706.3|5711.7|5705.7|18
1616605120000|2021-03-24 16:58:40|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5709.5|5703.5|5
1616605130000|2021-03-24 16:58:50|5709.4|5703.4|5709.6|5703.6|5709.8|5703.8|5709.4|5703.4|1
1616605140000|2021-03-24 16:59:00|5709.3|5703.3|5707.7|5701.7|5709.3|5703.3|5707.3|5701.3|4
1616605150000|2021-03-24 16:59:10|5707.3|5701.3|5707.7|5701.7|5707.7|5701.7|5707.3|5701.3|6
1616605160000|2021-03-24 16:59:20|5707.2|5701.2|5707.3|5701.3|5707.4|5701.4|5707.1|5701.1|16
1616605170000|2021-03-24 16:59:30|5706.9|5700.9|5704.5|5698.5|5706.9|5700.9|5704.5|5698.5|5
1616605180000|2021-03-24 16:59:40|5705.9|5699.9|5705.8|5699.8|5705.9|5699.9|5705.4|5699.4|2
1616605190000|2021-03-24 16:59:50|5705.4|5699.4|5704.4|5698.4|5705.5|5699.5|5704.4|5698.4|2
1616605200000|2021-03-24 17:00:00|5704|5698|5700.5|5694.5|5704|5698|5700.5|5694.5|8
1616605210000|2021-03-24 17:00:10|5700.4|5694.4|5698.2|5692.2|5700.4|5694.4|5698.2|5692.2|18
1616605220000|2021-03-24 17:00:20|5699.2|5693.2|5700|5694|5700.5|5694.5|5697.7|5691.7|24
1616605230000|2021-03-24 17:00:30|5700.2|5694.2|5701|5695|5701|5695|5700.2|5694.2|3
1616605240000|2021-03-24 17:00:40|5701.4|5695.4|5700|5694|5701.5|5695.5|5700|5694|1
1616605260000|2021-03-24 17:01:00|5700.4|5694.4|5700|5694|5700.4|5694.4|5700|5694|3
1616605270000|2021-03-24 17:01:10|5697.7|5691.7|5699|5693|5699|5693|5697.7|5691.7|13
1616605280000|2021-03-24 17:01:20|5699.1|5693.1|5699|5693|5699.4|5693.4|5698.9|5692.9|19
1616605290000|2021-03-24 17:01:30|5693.8|5687.8|5692.8|5686.8|5693.8|5687.8|5691.8|5685.8|37
1616605300000|2021-03-24 17:01:40|5692.4|5686.4|5691.4|5685.4|5692.4|5686.4|5691|5685|12
1616605310000|2021-03-24 17:01:50|5691|5685|5691.4|5685.4|5691.4|5685.4|5690.9|5684.9|24
1616605320000|2021-03-24 17:02:00|5692.9|5686.9|5690.3|5684.3|5695|5689|5690.3|5684.3|14
1616605330000|2021-03-24 17:02:10|5689.9|5683.9|5690.4|5684.4|5691|5685|5689.5|5683.5|18
1616605340000|2021-03-24 17:02:20|5690.5|5684.5|5693.2|5687.2|5693.7|5687.7|5690.5|5684.5|4
1616605350000|2021-03-24 17:02:30|5694.2|5688.2|5695|5689|5695.4|5689.4|5694.2|5688.2|11
1616605360000|2021-03-24 17:02:40|5694.9|5688.9|5694.4|5688.4|5694.9|5688.9|5693.6|5687.6|6
1616605370000|2021-03-24 17:02:50|5694.9|5688.9|5693.6|5687.6|5694.9|5688.9|5693.6|5687.6|3
1616605380000|2021-03-24 17:03:00|5693.5|5687.5|5694.6|5688.6|5694.8|5688.8|5693.1|5687.1|15
1616605390000|2021-03-24 17:03:10|5694.4|5688.4|5696.8|5690.8|5696.8|5690.8|5694.3|5688.3|9
1616605400000|2021-03-24 17:03:20|5696.2|5690.2|5697.4|5691.4|5699.3|5693.3|5695.8|5689.8|6
1616605410000|2021-03-24 17:03:30|5697.3|5691.3|5697.1|5691.1|5698.4|5692.4|5697.1|5691.1|4
1616605420000|2021-03-24 17:03:40|5697|5691|5697|5691|5697.1|5691.1|5697|5691|0
1616605440000|2021-03-24 17:04:00|5696.9|5690.9|5697.1|5691.1|5697.1|5691.1|5696.5|5690.5|1
1616605450000|2021-03-24 17:04:10|5696.8|5690.8|5698.4|5692.4|5698.4|5692.4|5696.8|5690.8|3
1616605470000|2021-03-24 17:04:30|5698.5|5692.5|5698.4|5692.4|5698.5|5692.5|5698|5692|6
1616605480000|2021-03-24 17:04:40|5699.4|5693.4|5699.8|5693.8|5699.8|5693.8|5699.3|5693.3|14
1616605490000|2021-03-24 17:04:50|5699.4|5693.4|5697.4|5691.4|5699.4|5693.4|5697.3|5691.3|11
1616605500000|2021-03-24 17:05:00|5697.5|5691.5|5698.4|5692.4|5698.4|5692.4|5697.5|5691.5|7
1616605510000|2021-03-24 17:05:10|5697|5691|5697.4|5691.4|5697.4|5691.4|5696.6|5690.6|9
1616605520000|2021-03-24 17:05:20|5697.6|5691.6|5698.4|5692.4|5698.4|5692.4|5697.6|5691.6|24
1616605530000|2021-03-24 17:05:30|||||||||4
1616605540000|2021-03-24 17:05:40|5699|5693|5698.9|5692.9|5699|5693|5698.9|5692.9|5
1616605550000|2021-03-24 17:05:50|5698.8|5692.8|5699.8|5693.8|5699.8|5693.8|5698.8|5692.8|12
1616605560000|2021-03-24 17:06:00|5699|5693|5698.8|5692.8|5699|5693|5698.8|5692.8|8
1616605570000|2021-03-24 17:06:10|5697.8|5691.8|5698.2|5692.2|5700.1|5694.1|5697.8|5691.8|11
1616605580000|2021-03-24 17:06:20|5699.1|5693.1|5699|5693|5699.1|5693.1|5699|5693|7
1616605590000|2021-03-24 17:06:30|5698.5|5692.5|5698.1|5692.1|5698.5|5692.5|5698.1|5692.1|13
1616605600000|2021-03-24 17:06:40|5697.7|5691.7|5698.5|5692.5|5698.5|5692.5|5697.7|5691.7|5
1616605610000|2021-03-24 17:06:50|||||||||2
1616605620000|2021-03-24 17:07:00|5698.6|5692.6|5698.2|5692.2|5698.6|5692.6|5698.2|5692.2|3
1616605630000|2021-03-24 17:07:10|5698.1|5692.1|5698|5692|5698.4|5692.4|5697.6|5691.6|6
1616605680000|2021-03-24 17:08:00|5698.1|5692.1|5697.6|5691.6|5698.1|5692.1|5697.6|5691.6|0
1616605690000|2021-03-24 17:08:10|5697.5|5691.5|5698.6|5692.6|5698.6|5692.6|5697.5|5691.5|7
1616605700000|2021-03-24 17:08:20|||||||||1
1616605710000|2021-03-24 17:08:30|5699.5|5693.5|5699|5693|5699.5|5693.5|5699|5693|8
1616605720000|2021-03-24 17:08:40|5698.6|5692.6|5699|5693|5699|5693|5698.6|5692.6|3
1616605730000|2021-03-24 17:08:50|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|1
1616605740000|2021-03-24 17:09:00|5699.5|5693.5|5701.6|5695.6|5701.6|5695.6|5699.5|5693.5|22
1616605750000|2021-03-24 17:09:10|5701.1|5695.1|5701.6|5695.6|5701.6|5695.6|5700.5|5694.5|4
1616605760000|2021-03-24 17:09:20|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1616605770000|2021-03-24 17:09:30|5702.6|5696.6|5702.2|5696.2|5702.6|5696.6|5702.2|5696.2|7
1616605780000|2021-03-24 17:09:40|5701.7|5695.7|5700.7|5694.7|5701.7|5695.7|5700.7|5694.7|2
1616605790000|2021-03-24 17:09:50|5700.1|5694.1|5700.6|5694.6|5700.8|5694.8|5699.8|5693.8|8
1616605800000|2021-03-24 17:10:00|5700.2|5694.2|5700.8|5694.8|5700.9|5694.9|5700.2|5694.2|4
1616605810000|2021-03-24 17:10:10|||||||||1
1616605820000|2021-03-24 17:10:20|5700.7|5694.7|5703.5|5697.5|5703.5|5697.5|5700.7|5694.7|5
1616605830000|2021-03-24 17:10:30|5703.1|5697.1|5702.4|5696.4|5703.1|5697.1|5702.4|5696.4|12
1616605840000|2021-03-24 17:10:40|5701.6|5695.6|5702|5696|5702|5696|5701.4|5695.4|13
1616605860000|2021-03-24 17:11:00|5701.9|5695.9|5700.9|5694.9|5701.9|5695.9|5700.9|5694.9|1
1616605870000|2021-03-24 17:11:10|5700.5|5694.5|5699.1|5693.1|5700.5|5694.5|5699.1|5693.1|5
1616605880000|2021-03-24 17:11:20|5699.5|5693.5|5699.1|5693.1|5699.6|5693.6|5699.1|5693.1|5
1616605890000|2021-03-24 17:11:30|||||||||1
1616605900000|2021-03-24 17:11:40|5699.5|5693.5|5699.1|5693.1|5699.5|5693.5|5699.1|5693.1|1
1616605910000|2021-03-24 17:11:50|5699|5693|5700|5694|5700|5694|5699|5693|9
1616605920000|2021-03-24 17:12:00|5699.5|5693.5|5700|5694|5700|5694|5699.5|5693.5|3
1616605930000|2021-03-24 17:12:10|5700.4|5694.4|5701.4|5695.4|5701.4|5695.4|5700.4|5694.4|2
1616605940000|2021-03-24 17:12:20|5701.3|5695.3|5700|5694|5701.3|5695.3|5699.4|5693.4|11
1616605960000|2021-03-24 17:12:40|5700.4|5694.4|5701.4|5695.4|5701.4|5695.4|5700.4|5694.4|7
1616605970000|2021-03-24 17:12:50|5700.4|5694.4|5701|5695|5701|5695|5700.4|5694.4|2
1616605980000|2021-03-24 17:13:00|5700.6|5694.6|5701|5695|5701|5695|5700.6|5694.6|6
1616605990000|2021-03-24 17:13:10|5701.4|5695.4|5701.9|5695.9|5701.9|5695.9|5701.4|5695.4|3
1616606000000|2021-03-24 17:13:20|5702.3|5696.3|5702.8|5696.8|5702.8|5696.8|5702.3|5696.3|3
1616606010000|2021-03-24 17:13:30|5703.2|5697.2|5701.8|5695.8|5703.2|5697.2|5701.8|5695.8|1
1616606020000|2021-03-24 17:13:40|5702.3|5696.3|5702.8|5696.8|5702.8|5696.8|5702.3|5696.3|1
1616606030000|2021-03-24 17:13:50|5703.2|5697.2|5704.2|5698.2|5704.2|5698.2|5702.8|5696.8|7
1616606040000|2021-03-24 17:14:00|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|5704.6|5698.6|4
1616606050000|2021-03-24 17:14:10|5705|5699|5704.6|5698.6|5705.1|5699.1|5704.6|5698.6|4
1616606060000|2021-03-24 17:14:20|5705|5699|5704.6|5698.6|5705|5699|5704.6|5698.6|1
1616606070000|2021-03-24 17:14:30|5704.5|5698.5|5704|5698|5704.5|5698.5|5703.1|5697.1|4
1616606090000|2021-03-24 17:14:50|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|4
1616606100000|2021-03-24 17:15:00|5703.2|5697.2|5701.6|5695.6|5703.2|5697.2|5701.2|5695.2|10
1616606110000|2021-03-24 17:15:10|5702|5696|5702|5696|5702|5696|5702|5696|3
1616606130000|2021-03-24 17:15:30|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|1
1616606140000|2021-03-24 17:15:40|5702|5696|5701|5695|5702|5696|5700.6|5694.6|7
1616606150000|2021-03-24 17:15:50|5702|5696|5702|5696|5702|5696|5701.5|5695.5|9
1616606160000|2021-03-24 17:16:00|5701.8|5695.8|5700.1|5694.1|5701.8|5695.8|5700.1|5694.1|21
1616606170000|2021-03-24 17:16:10|5700.2|5694.2|5699.6|5693.6|5700.2|5694.2|5699.1|5693.1|3
1616606190000|2021-03-24 17:16:30|5700.1|5694.1|5701.1|5695.1|5701.1|5695.1|5700.1|5694.1|1
1616606200000|2021-03-24 17:16:40|5700.6|5694.6|5700.1|5694.1|5700.6|5694.6|5700.1|5694.1|1
1616606210000|2021-03-24 17:16:50|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5
1616606220000|2021-03-24 17:17:00|5701.8|5695.8|5704.4|5698.4|5704.4|5698.4|5701.8|5695.8|7
1616606240000|2021-03-24 17:17:20|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5703.9|5697.9|2
1616606250000|2021-03-24 17:17:30|5704|5698|5704|5698|5704|5698|5704|5698|0
1616606260000|2021-03-24 17:17:40|5702.8|5696.8|5701|5695|5702.8|5696.8|5700.5|5694.5|7
1616606270000|2021-03-24 17:17:50|5702|5696|5699.8|5693.8|5702|5696|5699.8|5693.8|7
1616606280000|2021-03-24 17:18:00|5700.6|5694.6|5700.8|5694.8|5700.8|5694.8|5698.9|5692.9|22
1616606290000|2021-03-24 17:18:10|5700.4|5694.4|5699.5|5693.5|5700.4|5694.4|5699.3|5693.3|11
1616606300000|2021-03-24 17:18:20|5699.4|5693.4|5698.9|5692.9|5699.4|5693.4|5698|5692|14
1616606320000|2021-03-24 17:18:40|5699|5693|5697.1|5691.1|5699|5693|5697|5691|5
1616606330000|2021-03-24 17:18:50|5697.5|5691.5|5697.4|5691.4|5699|5693|5697.4|5691.4|27
1616606340000|2021-03-24 17:19:00|5698.4|5692.4|5698.9|5692.9|5699.4|5693.4|5698.4|5692.4|4
1616606350000|2021-03-24 17:19:10|5699.1|5693.1|5697.9|5691.9|5699.1|5693.1|5697.9|5691.9|2
1616606360000|2021-03-24 17:19:20|5698|5692|5698|5692|5698.4|5692.4|5698|5692|0
1616606370000|2021-03-24 17:19:30|5697.6|5691.6|5698.5|5692.5|5698.5|5692.5|5697|5691|4
1616606390000|2021-03-24 17:19:50|5698.9|5692.9|5697.9|5691.9|5700.3|5694.3|5697.9|5691.9|13
1616606400000|2021-03-24 17:20:00|5698|5692|5697.6|5691.6|5698|5692|5696.3|5690.3|17
1616606410000|2021-03-24 17:20:10|5697.8|5691.8|5698.6|5692.6|5699.1|5693.1|5696.9|5690.9|12
1616606420000|2021-03-24 17:20:20|5699.1|5693.1|5699.6|5693.6|5699.6|5693.6|5699.1|5693.1|1
1616606430000|2021-03-24 17:20:30|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|2
1616606440000|2021-03-24 17:20:40|5701|5695|5701|5695|5701|5695|5701|5695|3
1616606450000|2021-03-24 17:20:50|5701.4|5695.4|5701.6|5695.6|5701.6|5695.6|5701.4|5695.4|10
1616606460000|2021-03-24 17:21:00|5701.1|5695.1|5700.6|5694.6|5701.1|5695.1|5700.6|5694.6|16
1616606470000|2021-03-24 17:21:10|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|4
1616606480000|2021-03-24 17:21:20|5701|5695|5700.6|5694.6|5701|5695|5700.6|5694.6|1
1616606490000|2021-03-24 17:21:30|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5
1616606500000|2021-03-24 17:21:40|5700.9|5694.9|5700.3|5694.3|5700.9|5694.9|5700.3|5694.3|3
1616606510000|2021-03-24 17:21:50|5700.7|5694.7|5700.3|5694.3|5700.7|5694.7|5700.3|5694.3|6
1616606520000|2021-03-24 17:22:00|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.3|5694.3|6
1616606530000|2021-03-24 17:22:10|5700.3|5694.3|5701.7|5695.7|5701.7|5695.7|5700.3|5694.3|1
1616606540000|2021-03-24 17:22:20|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|0
1616606550000|2021-03-24 17:22:30|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|6
1616606560000|2021-03-24 17:22:40|5701.2|5695.2|5701.3|5695.3|5701.7|5695.7|5701.2|5695.2|5
1616606570000|2021-03-24 17:22:50|5701.7|5695.7|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|1
1616606580000|2021-03-24 17:23:00|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|2
1616606590000|2021-03-24 17:23:10|5701.3|5695.3|5701.6|5695.6|5701.7|5695.7|5701.1|5695.1|5
1616606600000|2021-03-24 17:23:20|5700.8|5694.8|5700.2|5694.2|5700.8|5694.8|5700.2|5694.2|1
1616606610000|2021-03-24 17:23:30|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|3
1616606620000|2021-03-24 17:23:40|5700.1|5694.1|5701.1|5695.1|5701.1|5695.1|5700.1|5694.1|20
1616606630000|2021-03-24 17:23:50|5700.3|5694.3|5700.2|5694.2|5701.1|5695.1|5700.2|5694.2|8
1616606640000|2021-03-24 17:24:00|5700.1|5694.1|5700.7|5694.7|5701.1|5695.1|5700.1|5694.1|3
1616606660000|2021-03-24 17:24:20|5701.2|5695.2|5700.7|5694.7|5701.6|5695.6|5700.7|5694.7|1
1616606670000|2021-03-24 17:24:30|5700.6|5694.6|5699.2|5693.2|5700.6|5694.6|5699.2|5693.2|4
1616606680000|2021-03-24 17:24:40|5699.3|5693.3|5699.2|5693.2|5699.3|5693.3|5699.2|5693.2|3
1616606690000|2021-03-24 17:24:50|||||||||1
1616606700000|2021-03-24 17:25:00|||||||||1
1616606710000|2021-03-24 17:25:10|||||||||3
1616606720000|2021-03-24 17:25:20|5699|5693|5699|5693|5699|5693|5699|5693|2
1616606730000|2021-03-24 17:25:30|5698.2|5692.2|5698.9|5692.9|5699.9|5693.9|5698.2|5692.2|18
1616606740000|2021-03-24 17:25:40|5699.3|5693.3|5699|5693|5699.3|5693.3|5699|5693|2
1616606750000|2021-03-24 17:25:50|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|2
1616606760000|2021-03-24 17:26:00|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|1
1616606770000|2021-03-24 17:26:10|5698.9|5692.9|5696.9|5690.9|5698.9|5692.9|5696.9|5690.9|11
1616606790000|2021-03-24 17:26:30|5696.8|5690.8|5697.9|5691.9|5698.5|5692.5|5696.8|5690.8|22
1616606800000|2021-03-24 17:26:40|5698|5692|5697|5691|5698|5692|5697|5691|9
1616606810000|2021-03-24 17:26:50|5696.6|5690.6|5695.9|5689.9|5696.6|5690.6|5695.9|5689.9|2
1616606820000|2021-03-24 17:27:00|5697.3|5691.3|5696|5690|5697.3|5691.3|5695.9|5689.9|5
1616606830000|2021-03-24 17:27:10|5695.9|5689.9|5696.5|5690.5|5696.9|5690.9|5695.9|5689.9|12
1616606840000|2021-03-24 17:27:20|5696.9|5690.9|5696.3|5690.3|5696.9|5690.9|5695.8|5689.8|6
1616606850000|2021-03-24 17:27:30|5696.4|5690.4|5696.3|5690.3|5696.4|5690.4|5696.3|5690.3|4
1616606860000|2021-03-24 17:27:40|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.8|5689.8|0
1616606870000|2021-03-24 17:27:50|5695.8|5689.8|5697|5691|5697|5691|5695.8|5689.8|6
1616606880000|2021-03-24 17:28:00|5696.9|5690.9|5695.8|5689.8|5696.9|5690.9|5695.8|5689.8|3
1616606890000|2021-03-24 17:28:10|5695.9|5689.9|5696.9|5690.9|5696.9|5690.9|5695.9|5689.9|7
1616606910000|2021-03-24 17:28:30|5696.8|5690.8|5696.8|5690.8|5696.9|5690.9|5696.8|5690.8|1
1616606930000|2021-03-24 17:28:50|||||||||2
1616606940000|2021-03-24 17:29:00|5696.9|5690.9|5697.8|5691.8|5697.8|5691.8|5696.9|5690.9|1
1616606950000|2021-03-24 17:29:10|5697.4|5691.4|5696|5690|5697.8|5691.8|5695.9|5689.9|19
1616606960000|2021-03-24 17:29:20|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|20
1616606970000|2021-03-24 17:29:30|5696.1|5690.1|5697|5691|5697|5691|5696.1|5690.1|21
1616606980000|2021-03-24 17:29:40|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1616606990000|2021-03-24 17:29:50|||||||||1
1616607000000|2021-03-24 17:30:00|5697.9|5691.9|5697.1|5691.1|5698.5|5692.5|5697.1|5691.1|23
1616607010000|2021-03-24 17:30:10|5697.6|5691.6|5697.2|5691.2|5697.6|5691.6|5697.1|5691.1|2
1616607020000|2021-03-24 17:30:20|5697.1|5691.1|5696.3|5690.3|5697.3|5691.3|5696.2|5690.2|7
1616607030000|2021-03-24 17:30:30|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5
1616607040000|2021-03-24 17:30:40|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|3
1616607050000|2021-03-24 17:30:50|5696.6|5690.6|5696.3|5690.3|5697.2|5691.2|5696.3|5690.3|13
1616607080000|2021-03-24 17:31:20|5695.9|5689.9|5695.3|5689.3|5695.9|5689.9|5695.2|5689.2|80
1616607090000|2021-03-24 17:31:30|5696.2|5690.2|5697.3|5691.3|5697.3|5691.3|5696.2|5690.2|30
1616607100000|2021-03-24 17:31:40|5697.2|5691.2|5699|5693|5699.5|5693.5|5697.2|5691.2|18
1616607110000|2021-03-24 17:31:50|5699.1|5693.1|5697.8|5691.8|5699.1|5693.1|5697.2|5691.2|7
1616607120000|2021-03-24 17:32:00|5698.2|5692.2|5699.2|5693.2|5699.2|5693.2|5698.2|5692.2|4
1616607130000|2021-03-24 17:32:10|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|0
1616607140000|2021-03-24 17:32:20|5699.2|5693.2|5698.3|5692.3|5699.2|5693.2|5698.2|5692.2|3
1616607150000|2021-03-24 17:32:30|5697.3|5691.3|5697.8|5691.8|5697.8|5691.8|5697.3|5691.3|7
1616607160000|2021-03-24 17:32:40|5697.9|5691.9|5698.3|5692.3|5698.3|5692.3|5697.9|5691.9|0
1616607170000|2021-03-24 17:32:50|||||||||2
1616607180000|2021-03-24 17:33:00|5697.3|5691.3|5697.4|5691.4|5697.9|5691.9|5697.3|5691.3|8
1616607190000|2021-03-24 17:33:10|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|4
1616607200000|2021-03-24 17:33:20|5698.2|5692.2|5698.3|5692.3|5698.3|5692.3|5698.2|5692.2|0
1616607210000|2021-03-24 17:33:30|5698.2|5692.2|5698.3|5692.3|5698.3|5692.3|5698.2|5692.2|0
1616607230000|2021-03-24 17:33:50|5699.3|5693.3|5700.3|5694.3|5700.3|5694.3|5699.3|5693.3|25
1616607240000|2021-03-24 17:34:00|||||||||1
1616607250000|2021-03-24 17:34:10|5700.2|5694.2|5701.4|5695.4|5701.4|5695.4|5700.2|5694.2|6
1616607260000|2021-03-24 17:34:20|5701.3|5695.3|5699.9|5693.9|5701.3|5695.3|5699.9|5693.9|10
1616607270000|2021-03-24 17:34:30|5699.8|5693.8|5699.8|5693.8|5699.8|5693.8|5699.8|5693.8|0
1616607280000|2021-03-24 17:34:40|5699.4|5693.4|5698.8|5692.8|5699.4|5693.4|5698.8|5692.8|1
1616607290000|2021-03-24 17:34:50|5697.9|5691.9|5698|5692|5698.3|5692.3|5697.8|5691.8|7
1616607300000|2021-03-24 17:35:00|5697.9|5691.9|5696.4|5690.4|5697.9|5691.9|5696.4|5690.4|4
1616607320000|2021-03-24 17:35:20|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|22
1616607330000|2021-03-24 17:35:30|5697|5691|5696.9|5690.9|5697|5691|5696.9|5690.9|0
1616607340000|2021-03-24 17:35:40|5697.3|5691.3|5698.4|5692.4|5698.4|5692.4|5697.3|5691.3|6
1616607350000|2021-03-24 17:35:50|5695.7|5689.7|5697.5|5691.5|5698|5692|5695.7|5689.7|48
1616607360000|2021-03-24 17:36:00|5698.5|5692.5|5698.8|5692.8|5699.8|5693.8|5698.5|5692.5|9
1616607370000|2021-03-24 17:36:10|5698.3|5692.3|5698.3|5692.3|5698.8|5692.8|5698.3|5692.3|0
1616607390000|2021-03-24 17:36:30|5698.4|5692.4|5697.8|5691.8|5698.4|5692.4|5697.4|5691.4|0
1616607400000|2021-03-24 17:36:40|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|1
1616607410000|2021-03-24 17:36:50|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|0
1616607420000|2021-03-24 17:37:00|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|0
1616607450000|2021-03-24 17:37:30|5697.3|5691.3|5697.9|5691.9|5697.9|5691.9|5697.3|5691.3|4
1616607460000|2021-03-24 17:37:40|||||||||3
1616607470000|2021-03-24 17:37:50|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|2
1616607480000|2021-03-24 17:38:00|5697.3|5691.3|5696.9|5690.9|5697.3|5691.3|5696.9|5690.9|4
1616607490000|2021-03-24 17:38:10|||||||||10
1616607500000|2021-03-24 17:38:20|5696.3|5690.3|5696.9|5690.9|5696.9|5690.9|5696.3|5690.3|0
1616607510000|2021-03-24 17:38:30|5696.8|5690.8|5695.8|5689.8|5696.9|5690.9|5695.8|5689.8|25
1616607520000|2021-03-24 17:38:40|5693|5687|5692.3|5686.3|5693.4|5687.4|5692.3|5686.3|35
1616607530000|2021-03-24 17:38:50|5694.3|5688.3|5689.6|5683.6|5694.3|5688.3|5689.6|5683.6|32
1616607540000|2021-03-24 17:39:00|5689.5|5683.5|5689.5|5683.5|5689.9|5683.9|5688|5682|16
1616607550000|2021-03-24 17:39:10|5689.9|5683.9|5686.1|5680.1|5690.6|5684.6|5686.1|5680.1|14
1616607560000|2021-03-24 17:39:20|5686.7|5680.7|5685.9|5679.9|5686.8|5680.8|5685.8|5679.8|8
1616607570000|2021-03-24 17:39:30|5688.2|5682.2|5688.5|5682.5|5688.6|5682.6|5688.1|5682.1|8
1616607580000|2021-03-24 17:39:40|5688.1|5682.1|5688.7|5682.7|5688.7|5682.7|5688.1|5682.1|4
1616607590000|2021-03-24 17:39:50|5686.3|5680.3|5686.7|5680.7|5686.7|5680.7|5686.3|5680.3|1
1616607600000|2021-03-24 17:40:00|5686.3|5680.3|5685.2|5679.2|5686.7|5680.7|5685.2|5679.2|13
1616607610000|2021-03-24 17:40:10|5685.3|5679.3|5685.2|5679.2|5686.1|5680.1|5685.2|5679.2|4
1616607620000|2021-03-24 17:40:20|5685.1|5679.1|5687.5|5681.5|5687.5|5681.5|5685.1|5679.1|8
1616607630000|2021-03-24 17:40:30|5687.6|5681.6|5687.9|5681.9|5687.9|5681.9|5687.6|5681.6|0
1616607640000|2021-03-24 17:40:40|5688|5682|5687.5|5681.5|5688|5682|5687.5|5681.5|3
1616607650000|2021-03-24 17:40:50|5687.1|5681.1|5687.5|5681.5|5687.6|5681.6|5687.1|5681.1|0
1616607660000|2021-03-24 17:41:00|5687.9|5681.9|5687.9|5681.9|5688|5682|5687.9|5681.9|10
1616607670000|2021-03-24 17:41:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|3
1616607690000|2021-03-24 17:41:30|5687.9|5681.9|5686.5|5680.5|5687.9|5681.9|5686.5|5680.5|6
1616607700000|2021-03-24 17:41:40|5686.2|5680.2|5683.6|5677.6|5686.7|5680.7|5683.6|5677.6|26
1616607710000|2021-03-24 17:41:50|5683|5677|5683.3|5677.3|5683.7|5677.7|5682|5676|29
1616607720000|2021-03-24 17:42:00|5682.2|5676.2|5684.6|5678.6|5684.6|5678.6|5682.2|5676.2|32
1616607730000|2021-03-24 17:42:10|5685.9|5679.9|5685.2|5679.2|5685.9|5679.9|5685.1|5679.1|6
1616607740000|2021-03-24 17:42:20|5685.6|5679.6|5685.1|5679.1|5686.1|5680.1|5685.1|5679.1|7
1616607760000|2021-03-24 17:42:40|5685.3|5679.3|5683.7|5677.7|5685.3|5679.3|5683.3|5677.3|18
1616607770000|2021-03-24 17:42:50|5683.3|5677.3|5682.3|5676.3|5683.3|5677.3|5681.4|5675.4|9
1616607780000|2021-03-24 17:43:00|5682.4|5676.4|5682.7|5676.7|5682.8|5676.8|5682.4|5676.4|4
1616607790000|2021-03-24 17:43:10|5682.8|5676.8|5682.7|5676.7|5682.8|5676.8|5682.7|5676.7|1
1616607800000|2021-03-24 17:43:20|5682.3|5676.3|5680.1|5674.1|5682.3|5676.3|5680.1|5674.1|8
1616607810000|2021-03-24 17:43:30|5679.7|5673.7|5680.1|5674.1|5681|5675|5679.7|5673.7|18
1616607820000|2021-03-24 17:43:40|5679.8|5673.8|5679.5|5673.5|5680.4|5674.4|5679|5673|13
1616607830000|2021-03-24 17:43:50|5680.5|5674.5|5680|5674|5680.5|5674.5|5680|5674|10
1616607840000|2021-03-24 17:44:00|5680.6|5674.6|5681|5675|5681.1|5675.1|5679.1|5673.1|7
1616607850000|2021-03-24 17:44:10|5682|5676|5681|5675|5682.9|5676.9|5681|5675|11
1616607860000|2021-03-24 17:44:20|5681.5|5675.5|5681.5|5675.5|5681.5|5675.5|5681|5675|2
1616607870000|2021-03-24 17:44:30|5681.4|5675.4|5679.9|5673.9|5681.4|5675.4|5679.2|5673.2|9
1616607880000|2021-03-24 17:44:40|5679.8|5673.8|5678.2|5672.2|5679.8|5673.8|5678.2|5672.2|3
1616607890000|2021-03-24 17:44:50|5678.1|5672.1|5680.3|5674.3|5681.2|5675.2|5677|5671|22
1616607900000|2021-03-24 17:45:00|5679.9|5673.9|5680.4|5674.4|5681.2|5675.2|5679.6|5673.6|21
1616607910000|2021-03-24 17:45:10|5680.3|5674.3|5677.3|5671.3|5681.2|5675.2|5675.8|5669.8|32
1616607920000|2021-03-24 17:45:20|5676.5|5670.5|5681.9|5675.9|5682|5676|5676.5|5670.5|30
1616607930000|2021-03-24 17:45:30|5682|5676|5677.1|5671.1|5682|5676|5677.1|5671.1|6
1616607940000|2021-03-24 17:45:40|5677.5|5671.5|5677.1|5671.1|5677.5|5671.5|5677.1|5671.1|6
1616607950000|2021-03-24 17:45:50|5677.5|5671.5|5677.6|5671.6|5677.6|5671.6|5677.5|5671.5|0
1616607960000|2021-03-24 17:46:00|5677.5|5671.5|5678.1|5672.1|5678.1|5672.1|5676.7|5670.7|17
1616607970000|2021-03-24 17:46:10|5676.3|5670.3|5676.6|5670.6|5677.4|5671.4|5675.5|5669.5|40
1616607980000|2021-03-24 17:46:20|5676.5|5670.5|5677.4|5671.4|5677.4|5671.4|5676.5|5670.5|9
1616607990000|2021-03-24 17:46:30|5677.5|5671.5|5678|5672|5678|5672|5676.1|5670.1|25
1616608000000|2021-03-24 17:46:40|5677.5|5671.5|5682.1|5676.1|5682.1|5676.1|5677.5|5671.5|42
1616608010000|2021-03-24 17:46:50|5682|5676|5684.7|5678.7|5686.7|5680.7|5682|5676|31
1616608020000|2021-03-24 17:47:00|5685|5679|5685.3|5679.3|5687.4|5681.4|5685|5679|21
1616608030000|2021-03-24 17:47:10|5685.4|5679.4|5684.5|5678.5|5686.4|5680.4|5684.4|5678.4|12
1616608040000|2021-03-24 17:47:20|5685.1|5679.1|5687.6|5681.6|5688.1|5682.1|5685.1|5679.1|25
1616608050000|2021-03-24 17:47:30|5687.3|5681.3|5688.1|5682.1|5689.7|5683.7|5686.3|5680.3|11
1616608060000|2021-03-24 17:47:40|5687.1|5681.1|5690.1|5684.1|5691|5685|5686.7|5680.7|15
1616608070000|2021-03-24 17:47:50|5690|5684|5691.8|5685.8|5691.8|5685.8|5690|5684|9
1616608080000|2021-03-24 17:48:00|5692.1|5686.1|5689.8|5683.8|5692.1|5686.1|5688.5|5682.5|17
1616608090000|2021-03-24 17:48:10|5690.2|5684.2|5691.8|5685.8|5691.8|5685.8|5690.2|5684.2|25
1616608100000|2021-03-24 17:48:20|5691.9|5685.9|5693.8|5687.8|5693.8|5687.8|5691.8|5685.8|7
1616608110000|2021-03-24 17:48:30|5692.3|5686.3|5688|5682|5692.3|5686.3|5688|5682|20
1616608120000|2021-03-24 17:48:40|5687.8|5681.8|5687.1|5681.1|5689|5683|5686.2|5680.2|44
1616608130000|2021-03-24 17:48:50|5687.5|5681.5|5688.6|5682.6|5689|5683|5686.2|5680.2|11
1616608140000|2021-03-24 17:49:00|5688.5|5682.5|5686.5|5680.5|5688.5|5682.5|5686.5|5680.5|7
1616608150000|2021-03-24 17:49:10|5686.9|5680.9|5688.4|5682.4|5688.5|5682.5|5686.9|5680.9|7
1616608160000|2021-03-24 17:49:20|5688.2|5682.2|5688.9|5682.9|5688.9|5682.9|5688.2|5682.2|11
1616608170000|2021-03-24 17:49:30|5689|5683|5689.6|5683.6|5689.6|5683.6|5689|5683|1
1616608180000|2021-03-24 17:49:40|5689.5|5683.5|5690.2|5684.2|5690.3|5684.3|5689.5|5683.5|2
1616608190000|2021-03-24 17:49:50|5690|5684|5688.1|5682.1|5690.3|5684.3|5688|5682|16
1616608200000|2021-03-24 17:50:00|5686.7|5680.7|5693.2|5687.2|5693.2|5687.2|5686.2|5680.2|48
1616608210000|2021-03-24 17:50:10|5692.8|5686.8|5691.4|5685.4|5692.8|5686.8|5689.4|5683.4|30
1616608220000|2021-03-24 17:50:20|5692|5686|5691.4|5685.4|5692.4|5686.4|5690|5684|21
1616608230000|2021-03-24 17:50:30|5691.7|5685.7|5690|5684|5692.4|5686.4|5690|5684|5
1616608240000|2021-03-24 17:50:40|5691|5685|5692.4|5686.4|5692.4|5686.4|5691|5685|7
1616608250000|2021-03-24 17:50:50|5693.4|5687.4|5692.4|5686.4|5693.4|5687.4|5692.4|5686.4|6
1616608260000|2021-03-24 17:51:00|5691.4|5685.4|5689.9|5683.9|5691.4|5685.4|5689.5|5683.5|10
1616608270000|2021-03-24 17:51:10|5689.5|5683.5|5691.4|5685.4|5691.5|5685.5|5689.5|5683.5|56
1616608280000|2021-03-24 17:51:20|5688.5|5682.5|5687.8|5681.8|5688.5|5682.5|5687.5|5681.5|12
1616608290000|2021-03-24 17:51:30|5685.7|5679.7|5687.1|5681.1|5687.1|5681.1|5685.7|5679.7|15
1616608300000|2021-03-24 17:51:40|5686.3|5680.3|5684.8|5678.8|5686.3|5680.3|5683.6|5677.6|7
1616608310000|2021-03-24 17:51:50|5681.3|5675.3|5678.6|5672.6|5683.8|5677.8|5677.3|5671.3|60
1616608320000|2021-03-24 17:52:00|5678.1|5672.1|5680|5674|5681.6|5675.6|5677.7|5671.7|39
1616608330000|2021-03-24 17:52:10|5680.3|5674.3|5680.8|5674.8|5681.4|5675.4|5679.9|5673.9|4
1616608340000|2021-03-24 17:52:20|5681.2|5675.2|5680.8|5674.8|5681.2|5675.2|5679.4|5673.4|3
1616608350000|2021-03-24 17:52:30|5681.2|5675.2|5682.6|5676.6|5682.6|5676.6|5681.2|5675.2|6
1616608360000|2021-03-24 17:52:40|||||||||2
1616608370000|2021-03-24 17:52:50|5683.6|5677.6|5681.1|5675.1|5683.6|5677.6|5681.1|5675.1|9
1616608380000|2021-03-24 17:53:00|5680.1|5674.1|5684.4|5678.4|5684.4|5678.4|5679.6|5673.6|29
1616608390000|2021-03-24 17:53:10|5684.8|5678.8|5685|5679|5685|5679|5684.4|5678.4|1
1616608400000|2021-03-24 17:53:20|5684.9|5678.9|5681.4|5675.4|5684.9|5678.9|5681.4|5675.4|2
1616608410000|2021-03-24 17:53:30|5681|5675|5683|5677|5684.4|5678.4|5679.6|5673.6|57
1616608420000|2021-03-24 17:53:40|5684|5678|5685.4|5679.4|5685.4|5679.4|5684|5678|4
1616608430000|2021-03-24 17:53:50|5685.9|5679.9|5683.4|5677.4|5686.8|5680.8|5683.4|5677.4|25
1616608440000|2021-03-24 17:54:00|5684.3|5678.3|5684.2|5678.2|5685.3|5679.3|5683.3|5677.3|19
1616608450000|2021-03-24 17:54:10|5683.8|5677.8|5684.6|5678.6|5684.6|5678.6|5683.7|5677.7|9
1616608470000|2021-03-24 17:54:30|5685|5679|5685.4|5679.4|5685.4|5679.4|5685|5679|2
1616608480000|2021-03-24 17:54:40|5686.2|5680.2|5686.2|5680.2|5686.4|5680.4|5686.2|5680.2|0
1616608490000|2021-03-24 17:54:50|5685.8|5679.8|5685.4|5679.4|5685.8|5679.8|5681.6|5675.6|15
1616608500000|2021-03-24 17:55:00|5685.8|5679.8|5682.8|5676.8|5685.8|5679.8|5682.4|5676.4|5
1616608510000|2021-03-24 17:55:10|5683.2|5677.2|5683.4|5677.4|5683.4|5677.4|5683.2|5677.2|0
1616608520000|2021-03-24 17:55:20|5683.8|5677.8|5684.4|5678.4|5684.4|5678.4|5683.8|5677.8|3
1616608540000|2021-03-24 17:55:40|5684.8|5678.8|5686.5|5680.5|5686.7|5680.7|5684.8|5678.8|1
1616608550000|2021-03-24 17:55:50|5687|5681|5687|5681|5687.6|5681.6|5686.2|5680.2|11
1616608560000|2021-03-24 17:56:00|||||||||1
1616608570000|2021-03-24 17:56:10|5686.6|5680.6|5685|5679|5686.6|5680.6|5685|5679|7
1616608580000|2021-03-24 17:56:20|5688.2|5682.2|5687.3|5681.3|5688.2|5682.2|5687.3|5681.3|4
1616608590000|2021-03-24 17:56:30|5687.4|5681.4|5685.5|5679.5|5688|5682|5684.7|5678.7|33
1616608600000|2021-03-24 17:56:40|5685.9|5679.9|5682.8|5676.8|5686|5680|5682.8|5676.8|9
1616608610000|2021-03-24 17:56:50|5683.8|5677.8|5682.4|5676.4|5683.8|5677.8|5681|5675|15
1616608620000|2021-03-24 17:57:00|5681.6|5675.6|5682.6|5676.6|5683.8|5677.8|5680.8|5674.8|43
1616608630000|2021-03-24 17:57:10|5682.5|5676.5|5682.4|5676.4|5682.5|5676.5|5680.1|5674.1|13
1616608640000|2021-03-24 17:57:20|5682|5676|5683.8|5677.8|5683.8|5677.8|5681.2|5675.2|17
1616608650000|2021-03-24 17:57:30|5684.2|5678.2|5686.4|5680.4|5686.7|5680.7|5683.2|5677.2|26
1616608660000|2021-03-24 17:57:40|5687.2|5681.2|5685.8|5679.8|5687.3|5681.3|5685.8|5679.8|2
1616608670000|2021-03-24 17:57:50|5685.9|5679.9|5688|5682|5688.4|5682.4|5685.9|5679.9|8
1616608680000|2021-03-24 17:58:00|5687.6|5681.6|5688|5682|5688|5682|5687.6|5681.6|10
1616608690000|2021-03-24 17:58:10|5687.6|5681.6|5691|5685|5691|5685|5687.6|5681.6|14
1616608700000|2021-03-24 17:58:20|5690.9|5684.9|5689.6|5683.6|5691|5685|5689.6|5683.6|7
1616608710000|2021-03-24 17:58:30|5688.2|5682.2|5688.2|5682.2|5688.6|5682.6|5687.7|5681.7|5
1616608720000|2021-03-24 17:58:40|5688.6|5682.6|5688.2|5682.2|5688.6|5682.6|5688.2|5682.2|1
1616608730000|2021-03-24 17:58:50|5687.8|5681.8|5688.2|5682.2|5688.2|5682.2|5687.8|5681.8|4
1616608740000|2021-03-24 17:59:00|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5686.7|5680.7|3
1616608750000|2021-03-24 17:59:10|5687.6|5681.6|5686.1|5680.1|5687.6|5681.6|5686.1|5680.1|1
1616608760000|2021-03-24 17:59:20|5686|5680|5689.8|5683.8|5690.7|5684.7|5686|5680|33
1616608770000|2021-03-24 17:59:30|5690.2|5684.2|5689.8|5683.8|5690.4|5684.4|5688.9|5682.9|32
1616608780000|2021-03-24 17:59:40|5690.2|5684.2|5690.3|5684.3|5690.3|5684.3|5690.2|5684.2|1
1616608790000|2021-03-24 17:59:50|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1616608800000|2021-03-24 18:00:00|5689.8|5683.8|5690.2|5684.2|5690.2|5684.2|5689|5683|12
1616608810000|2021-03-24 18:00:10|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.2|5683.2|3
1616608820000|2021-03-24 18:00:20|5690.6|5684.6|5690.6|5684.6|5690.8|5684.8|5690.6|5684.6|39
1616608830000|2021-03-24 18:00:30|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.7|5684.7|35
1616608840000|2021-03-24 18:00:40|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|10
1616608850000|2021-03-24 18:00:50|||||||||4
1616608860000|2021-03-24 18:01:00|5690.7|5684.7|5693.5|5687.5|5693.5|5687.5|5690.7|5684.7|28
1616608870000|2021-03-24 18:01:10|5695.2|5689.2|5695.6|5689.6|5696.1|5690.1|5694.8|5688.8|19
1616608880000|2021-03-24 18:01:20|5696.1|5690.1|5692.8|5686.8|5696.1|5690.1|5692.4|5686.4|22
1616608890000|2021-03-24 18:01:30|5692|5686|5692|5686|5692|5686|5692|5686|7
1616608900000|2021-03-24 18:01:40|5691.6|5685.6|5691|5685|5692|5686|5691|5685|4
1616608910000|2021-03-24 18:01:50|5692.6|5686.6|5691.1|5685.1|5693.1|5687.1|5691.1|5685.1|1
1616608920000|2021-03-24 18:02:00|5691|5685|5694.8|5688.8|5694.8|5688.8|5691|5685|31
1616608930000|2021-03-24 18:02:10|5694.7|5688.7|5693.8|5687.8|5694.8|5688.8|5693.4|5687.4|7
1616608940000|2021-03-24 18:02:20|5693.4|5687.4|5693.4|5687.4|5693.8|5687.8|5693.4|5687.4|10
1616608950000|2021-03-24 18:02:30|5693.2|5687.2|5693.8|5687.8|5693.9|5687.9|5692.4|5686.4|6
1616608960000|2021-03-24 18:02:40|5693.4|5687.4|5693.8|5687.8|5694.7|5688.7|5693.4|5687.4|7
1616608970000|2021-03-24 18:02:50|5694|5688|5694|5688|5694|5688|5694|5688|10
1616608980000|2021-03-24 18:03:00|||||||||3
1616608990000|2021-03-24 18:03:10|5693.5|5687.5|5692|5686|5693.5|5687.5|5690.6|5684.6|9
1616609000000|2021-03-24 18:03:20|5691.9|5685.9|5695.4|5689.4|5695.8|5689.8|5691.8|5685.8|10
1616609010000|2021-03-24 18:03:30|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.4|5689.4|4
1616609020000|2021-03-24 18:03:40|5694.4|5688.4|5694|5688|5694.4|5688.4|5693.9|5687.9|3
1616609030000|2021-03-24 18:03:50|5693.8|5687.8|5695|5689|5697.2|5691.2|5693|5687|18
1616609040000|2021-03-24 18:04:00|5694|5688|5693|5687|5694.4|5688.4|5692.9|5686.9|7
1616609050000|2021-03-24 18:04:10|5694|5688|5693.9|5687.9|5694.4|5688.4|5693.5|5687.5|8
1616609060000|2021-03-24 18:04:20|5692.9|5686.9|5692.6|5686.6|5693|5687|5692.6|5686.6|3
1616609070000|2021-03-24 18:04:30|5692.4|5686.4|5693|5687|5693.3|5687.3|5691.6|5685.6|16
1616609080000|2021-03-24 18:04:40|5692.6|5686.6|5692|5686|5692.6|5686.6|5692|5686|3
1616609090000|2021-03-24 18:04:50|5692.4|5686.4|5692|5686|5692.5|5686.5|5691.6|5685.6|1
1616609100000|2021-03-24 18:05:00|5691.4|5685.4|5691.2|5685.2|5692.7|5686.7|5690.6|5684.6|12
1616609110000|2021-03-24 18:05:10|5691.6|5685.6|5692.4|5686.4|5694.1|5688.1|5691.6|5685.6|11
1616609120000|2021-03-24 18:05:20|5692.1|5686.1|5693.6|5687.6|5693.7|5687.7|5692.1|5686.1|8
1616609130000|2021-03-24 18:05:30|5693.1|5687.1|5692.5|5686.5|5694|5688|5692.5|5686.5|7
1616609140000|2021-03-24 18:05:40|5693|5687|5691.4|5685.4|5694|5688|5690|5684|42
1616609150000|2021-03-24 18:05:50|||||||||1
1616609160000|2021-03-24 18:06:00|5691.8|5685.8|5692.4|5686.4|5693.2|5687.2|5691.4|5685.4|10
1616609170000|2021-03-24 18:06:10|5692.2|5686.2|5691.4|5685.4|5692.3|5686.3|5691|5685|11
1616609180000|2021-03-24 18:06:20|5691.8|5685.8|5690|5684|5691.9|5685.9|5690|5684|9
1616609190000|2021-03-24 18:06:30|||||||||4
1616609200000|2021-03-24 18:06:40|5690.1|5684.1|5690.6|5684.6|5690.7|5684.7|5690.1|5684.1|15
1616609210000|2021-03-24 18:06:50|5690.5|5684.5|5690.1|5684.1|5690.5|5684.5|5690.1|5684.1|3
1616609220000|2021-03-24 18:07:00|5690.5|5684.5|5692.8|5686.8|5694.2|5688.2|5690.5|5684.5|26
1616609230000|2021-03-24 18:07:10|5692.4|5686.4|5691.5|5685.5|5693.4|5687.4|5690.6|5684.6|17
1616609240000|2021-03-24 18:07:20|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|2
1616609260000|2021-03-24 18:07:40|5690.1|5684.1|5687|5681|5690.6|5684.6|5686.6|5680.6|18
1616609270000|2021-03-24 18:07:50|5687.5|5681.5|5687.6|5681.6|5687.6|5681.6|5687|5681|4
1616609280000|2021-03-24 18:08:00|5687.2|5681.2|5686.9|5680.9|5687.2|5681.2|5685.8|5679.8|17
1616609290000|2021-03-24 18:08:10|5686.4|5680.4|5688.3|5682.3|5688.4|5682.4|5686|5680|39
1616609300000|2021-03-24 18:08:20|5688.7|5682.7|5690.4|5684.4|5690.4|5684.4|5688.6|5682.6|35
1616609310000|2021-03-24 18:08:30|5690.5|5684.5|5691.3|5685.3|5692|5686|5689.4|5683.4|54
1616609320000|2021-03-24 18:08:40|5692.2|5686.2|5692.6|5686.6|5692.6|5686.6|5692.1|5686.1|13
1616609330000|2021-03-24 18:08:50|5692.7|5686.7|5693.4|5687.4|5695.7|5689.7|5692.7|5686.7|37
1616609340000|2021-03-24 18:09:00|5694.2|5688.2|5693|5687|5695.2|5689.2|5692.9|5686.9|43
1616609350000|2021-03-24 18:09:10|5693.9|5687.9|5694.8|5688.8|5694.8|5688.8|5693.1|5687.1|32
1616609360000|2021-03-24 18:09:20|5694.9|5688.9|5694.9|5688.9|5695|5689|5693.9|5687.9|4
1616609370000|2021-03-24 18:09:30|5693.7|5687.7|5691.7|5685.7|5693.7|5687.7|5690|5684|92
1616609380000|2021-03-24 18:09:40|5690.4|5684.4|5691.1|5685.1|5692.7|5686.7|5690.3|5684.3|14
1616609390000|2021-03-24 18:09:50|5691|5685|5691.4|5685.4|5691.4|5685.4|5691|5685|6
1616609400000|2021-03-24 18:10:00|5691.1|5685.1|5688.3|5682.3|5691.9|5685.9|5688.3|5682.3|24
1616609410000|2021-03-24 18:10:10|5688.6|5682.6|5691.2|5685.2|5691.2|5685.2|5688|5682|50
1616609420000|2021-03-24 18:10:20|5691.3|5685.3|5691.7|5685.7|5692.7|5686.7|5690.7|5684.7|18
1616609430000|2021-03-24 18:10:30|5691.3|5685.3|5690.1|5684.1|5692.7|5686.7|5689.7|5683.7|21
1616609440000|2021-03-24 18:10:40|5690.2|5684.2|5691.7|5685.7|5691.7|5685.7|5689.8|5683.8|12
1616609450000|2021-03-24 18:10:50|5691.2|5685.2|5689.7|5683.7|5691.2|5685.2|5688.8|5682.8|17
1616609460000|2021-03-24 18:11:00|5688.3|5682.3|5687.7|5681.7|5688.3|5682.3|5686.7|5680.7|16
1616609470000|2021-03-24 18:11:10|5687.2|5681.2|5689.2|5683.2|5690.2|5684.2|5687.2|5681.2|33
1616609480000|2021-03-24 18:11:20|5689.3|5683.3|5689.9|5683.9|5689.9|5683.9|5688.9|5682.9|4
1616609490000|2021-03-24 18:11:30|5690.3|5684.3|5689.9|5683.9|5690.9|5684.9|5689.8|5683.8|12
1616609500000|2021-03-24 18:11:40|5689|5683|5691.9|5685.9|5691.9|5685.9|5688.4|5682.4|51
1616609510000|2021-03-24 18:11:50|5691.1|5685.1|5691.5|5685.5|5691.9|5685.9|5691|5685|36
1616609520000|2021-03-24 18:12:00|5691.9|5685.9|5690|5684|5691.9|5685.9|5690|5684|45
1616609530000|2021-03-24 18:12:10|5689.5|5683.5|5690.6|5684.6|5691.1|5685.1|5689.5|5683.5|7
1616609540000|2021-03-24 18:12:20|5690.1|5684.1|5688.6|5682.6|5690.1|5684.1|5688.6|5682.6|14
1616609550000|2021-03-24 18:12:30|5688.2|5682.2|5688.5|5682.5|5689|5683|5687.9|5681.9|21
1616609560000|2021-03-24 18:12:40|5688.1|5682.1|5689.1|5683.1|5689.1|5683.1|5688|5682|25
1616609570000|2021-03-24 18:12:50|5689.7|5683.7|5689.3|5683.3|5689.7|5683.7|5689.2|5683.2|6
1616609580000|2021-03-24 18:13:00|5689.7|5683.7|5688.1|5682.1|5690.2|5684.2|5688.1|5682.1|42
1616609590000|2021-03-24 18:13:10|5688|5682|5687.1|5681.1|5688.1|5682.1|5685.8|5679.8|34
1616609600000|2021-03-24 18:13:20|5687.2|5681.2|5687.3|5681.3|5687.6|5681.6|5686.8|5680.8|27
1616609610000|2021-03-24 18:13:30|5686.8|5680.8|5686.5|5680.5|5689.1|5683.1|5686.4|5680.4|45
1616609620000|2021-03-24 18:13:40|5686.8|5680.8|5687.3|5681.3|5687.6|5681.6|5685.7|5679.7|64
1616609630000|2021-03-24 18:13:50|5686.8|5680.8|5687.5|5681.5|5688.9|5682.9|5686.5|5680.5|50
1616609640000|2021-03-24 18:14:00|5688.3|5682.3|5687.6|5681.6|5689.9|5683.9|5687.2|5681.2|119
1616609650000|2021-03-24 18:14:10|5687.3|5681.3|5690.7|5684.7|5690.8|5684.8|5687.2|5681.2|113
1616609660000|2021-03-24 18:14:20|5690.3|5684.3|5686.1|5680.1|5690.8|5684.8|5685|5679|123
1616609670000|2021-03-24 18:14:30|5686.2|5680.2|5687.9|5681.9|5688.4|5682.4|5686.2|5680.2|40
1616609680000|2021-03-24 18:14:40|5689.4|5683.4|5689.7|5683.7|5690.7|5684.7|5687.9|5681.9|121
1616609690000|2021-03-24 18:14:50|5688.9|5682.9|5687.2|5681.2|5688.9|5682.9|5685.3|5679.3|105
1616609700000|2021-03-24 18:15:00|5688.2|5682.2|5688.6|5682.6|5689.6|5683.6|5687.2|5681.2|59
1616609710000|2021-03-24 18:15:10|5687.2|5681.2|5684.2|5678.2|5687.2|5681.2|5684.2|5678.2|35
1616609720000|2021-03-24 18:15:20|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|14
1616609730000|2021-03-24 18:15:30|5683.8|5677.8|5682.7|5676.7|5683.8|5677.8|5682.7|5676.7|26
1616609740000|2021-03-24 18:15:40|5682.8|5676.8|5682.3|5676.3|5682.8|5676.8|5682.1|5676.1|56
1616609750000|2021-03-24 18:15:50|5681.3|5675.3|5682.1|5676.1|5682.2|5676.2|5681.3|5675.3|46
1616609760000|2021-03-24 18:16:00|5681.7|5675.7|5679.2|5673.2|5681.7|5675.7|5679.2|5673.2|13
1616609770000|2021-03-24 18:16:10|5679.1|5673.1|5678.1|5672.1|5679.6|5673.6|5678.1|5672.1|17
1616609780000|2021-03-24 18:16:20|5678|5672|5679.1|5673.1|5679.1|5673.1|5678|5672|27
1616609790000|2021-03-24 18:16:30|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|11
1616609800000|2021-03-24 18:16:40|5680.3|5674.3|5680.7|5674.7|5681.1|5675.1|5680.3|5674.3|9
1616609810000|2021-03-24 18:16:50|5680.3|5674.3|5678.9|5672.9|5680.3|5674.3|5678.9|5672.9|15
1616609820000|2021-03-24 18:17:00|5679.1|5673.1|5679.3|5673.3|5679.3|5673.3|5679.1|5673.1|3
1616609830000|2021-03-24 18:17:10|5678.9|5672.9|5680.3|5674.3|5680.8|5674.8|5678.3|5672.3|32
1616609840000|2021-03-24 18:17:20|5680.2|5674.2|5678.3|5672.3|5680.3|5674.3|5678.3|5672.3|10
1616609850000|2021-03-24 18:17:30|5678.4|5672.4|5678.3|5672.3|5678.4|5672.4|5678.3|5672.3|0
1616609860000|2021-03-24 18:17:40|5678.2|5672.2|5677.9|5671.9|5678.3|5672.3|5677.3|5671.3|10
1616609870000|2021-03-24 18:17:50|5678.3|5672.3|5677.3|5671.3|5678.3|5672.3|5677.3|5671.3|5
1616609880000|2021-03-24 18:18:00|5678.3|5672.3|5678.3|5672.3|5678.4|5672.4|5677.3|5671.3|35
1616609890000|2021-03-24 18:18:10|5679.5|5673.5|5679.3|5673.3|5679.9|5673.9|5678.9|5672.9|6
1616609900000|2021-03-24 18:18:20|5678.3|5672.3|5678.3|5672.3|5678.4|5672.4|5678.3|5672.3|4
1616609910000|2021-03-24 18:18:30|5679.3|5673.3|5678.3|5672.3|5679.3|5673.3|5678.3|5672.3|6
1616609920000|2021-03-24 18:18:40|||||||||3
1616609940000|2021-03-24 18:19:00|5680.3|5674.3|5680.3|5674.3|5680.3|5674.3|5680.2|5674.2|16
1616609950000|2021-03-24 18:19:10|5680.2|5674.2|5680.1|5674.1|5680.3|5674.3|5680.1|5674.1|10
1616609960000|2021-03-24 18:19:20|5680.2|5674.2|5679.8|5673.8|5680.3|5674.3|5679.8|5673.8|9
1616609970000|2021-03-24 18:19:30|5681.3|5675.3|5681.7|5675.7|5681.7|5675.7|5681.3|5675.3|1
1616609980000|2021-03-24 18:19:40|5681.9|5675.9|5680|5674|5682|5676|5680|5674|15
1616609990000|2021-03-24 18:19:50|5680.9|5674.9|5681.2|5675.2|5681.5|5675.5|5680.9|5674.9|6
1616630400000|2021-03-25 00:00:00|5677.5|5671.5|5679.9|5673.9|5681.8|5675.8|5675.8|5669.8|21
1616630410000|2021-03-25 00:00:10|5680|5674|5678.1|5672.1|5682.8|5676.8|5677.2|5671.2|19
1616630420000|2021-03-25 00:00:20|5678|5672|5676.8|5670.8|5678.6|5672.6|5676.7|5670.7|3
1616630430000|2021-03-25 00:00:30|5676.3|5670.3|5676.3|5670.3|5677.3|5671.3|5676.3|5670.3|2
1616630440000|2021-03-25 00:00:40|5676.7|5670.7|5672.1|5666.1|5676.7|5670.7|5672.1|5666.1|24
1616630450000|2021-03-25 00:00:50|5670.2|5664.2|5669.7|5663.7|5670.2|5664.2|5669.3|5663.3|8
1616630460000|2021-03-25 00:01:00|5669.8|5663.8|5670.7|5664.7|5672|5666|5669.8|5663.8|5
1616630470000|2021-03-25 00:01:10|5670.9|5664.9|5671.3|5665.3|5671.3|5665.3|5670.9|5664.9|0
1616630480000|2021-03-25 00:01:20|5671.7|5665.7|5672.8|5666.8|5674.2|5668.2|5671.7|5665.7|9
1616630490000|2021-03-25 00:01:30|5672.9|5666.9|5673.4|5667.4|5673.4|5667.4|5672.9|5666.9|1
1616630500000|2021-03-25 00:01:40|5673.3|5667.3|5674.1|5668.1|5674.1|5668.1|5673.3|5667.3|3
1616630510000|2021-03-25 00:01:50|5674.5|5668.5|5675.2|5669.2|5676.6|5670.6|5674.5|5668.5|0
1616630520000|2021-03-25 00:02:00|5674.3|5668.3|5673.8|5667.8|5674.3|5668.3|5673.8|5667.8|4
1616630530000|2021-03-25 00:02:10|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|1
1616630540000|2021-03-25 00:02:20|5675|5669|5674.1|5668.1|5675.2|5669.2|5672.9|5666.9|11
1616630550000|2021-03-25 00:02:30|5674.4|5668.4|5671.9|5665.9|5674.4|5668.4|5671.9|5665.9|7
1616630560000|2021-03-25 00:02:40|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|1
1616630570000|2021-03-25 00:02:50|5671.1|5665.1|5669.5|5663.5|5671.8|5665.8|5669.5|5663.5|4
1616630580000|2021-03-25 00:03:00|5667.8|5661.8|5667|5661|5667.8|5661.8|5665.8|5659.8|12
1616630590000|2021-03-25 00:03:10|5666.6|5660.6|5666.4|5660.4|5666.6|5660.6|5665.6|5659.6|5
1616630600000|2021-03-25 00:03:20|5666.8|5660.8|5667.2|5661.2|5668.6|5662.6|5666.8|5660.8|8
1616630610000|2021-03-25 00:03:30|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.2|5661.2|2
1616630620000|2021-03-25 00:03:40|5668|5662|5673.8|5667.8|5674.2|5668.2|5668|5662|6
1616630630000|2021-03-25 00:03:50|5673.4|5667.4|5674.3|5668.3|5674.3|5668.3|5673.1|5667.1|4
1616630640000|2021-03-25 00:04:00|5674.4|5668.4|5673.2|5667.2|5675.3|5669.3|5673.2|5667.2|4
1616630650000|2021-03-25 00:04:10|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|6
1616630660000|2021-03-25 00:04:20|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|2
1616630670000|2021-03-25 00:04:30|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|0
1616630680000|2021-03-25 00:04:40|5673.4|5667.4|5675.3|5669.3|5675.3|5669.3|5673.4|5667.4|4
1616630690000|2021-03-25 00:04:50|5676|5670|5676.3|5670.3|5676.7|5670.7|5676|5670|7
1616630700000|2021-03-25 00:05:00|5675.9|5669.9|5675.4|5669.4|5675.9|5669.9|5675.4|5669.4|1
1616630720000|2021-03-25 00:05:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1616630740000|2021-03-25 00:05:40|5675.1|5669.1|5674.8|5668.8|5675.1|5669.1|5674.8|5668.8|0
1616630760000|2021-03-25 00:06:00|5673.9|5667.9|5670.7|5664.7|5673.9|5667.9|5669.3|5663.3|27
1616630770000|2021-03-25 00:06:10|5668.4|5662.4|5669.4|5663.4|5669.4|5663.4|5668.4|5662.4|10
1616630780000|2021-03-25 00:06:20|5668.9|5662.9|5669.3|5663.3|5669.3|5663.3|5668.9|5662.9|0
1616630790000|2021-03-25 00:06:30|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1616630800000|2021-03-25 00:06:40|5669|5663|5658.7|5652.7|5669|5663|5658.2|5649.4|34
1616630810000|2021-03-25 00:06:50|5659.1|5653.1|5660.4|5654.4|5660.4|5654.4|5659.1|5653.1|3
1616630820000|2021-03-25 00:07:00|5660.7|5654.7|5660.9|5654.9|5661.1|5655.1|5660.7|5654.7|9
1616630830000|2021-03-25 00:07:10|5661.9|5655.9|5658|5652|5661.9|5655.9|5658|5652|32
1616630840000|2021-03-25 00:07:20|5658.8|5652.8|5659.7|5653.7|5659.9|5653.9|5658.8|5652.8|8
1616630850000|2021-03-25 00:07:30|5659.3|5653.3|5659.2|5653.2|5660|5654|5659.2|5653.2|1
1616630860000|2021-03-25 00:07:40|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|8
1616630870000|2021-03-25 00:07:50|5657.1|5651.1|5658.7|5652.7|5658.7|5652.7|5657.1|5651.1|1
1616630880000|2021-03-25 00:08:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1616630890000|2021-03-25 00:08:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|4
1616630900000|2021-03-25 00:08:20|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|0
1616630910000|2021-03-25 00:08:30|5659.6|5653.6|5660.4|5654.4|5660.9|5654.9|5659.6|5653.6|3
1616630920000|2021-03-25 00:08:40|5660.9|5654.9|5660.4|5654.4|5661.2|5655.2|5660.4|5654.4|3
1616630930000|2021-03-25 00:08:50|5658.3|5652.3|5658.2|5652.2|5658.4|5652.4|5658.2|5652.2|6
1616630940000|2021-03-25 00:09:00|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|10
1616630950000|2021-03-25 00:09:10|5657.2|5651.2|5657.1|5651.1|5657.2|5651.2|5656.3|5650.3|7
1616630960000|2021-03-25 00:09:20|5657.5|5651.5|5657.6|5651.6|5657.7|5651.7|5657.1|5651.1|47
1616630970000|2021-03-25 00:09:30|5657|5651|5657|5651|5657|5651|5657|5651|4
1616630980000|2021-03-25 00:09:40|||||||||9
1616630990000|2021-03-25 00:09:50|5654.1|5648.1|5653|5647|5654.1|5648.1|5653|5647|26
1616631000000|2021-03-25 00:10:00|5652.9|5646.9|5653|5647|5653|5647|5652.9|5646.9|21
1616631010000|2021-03-25 00:10:10|5653.1|5647.1|5653.6|5647.6|5653.6|5647.6|5653.1|5647.1|37
1616631020000|2021-03-25 00:10:20|||||||||6
1616631030000|2021-03-25 00:10:30|||||||||5
1616631040000|2021-03-25 00:10:40|5654|5648|5654.9|5648.9|5654.9|5648.9|5654|5648|0
1616631050000|2021-03-25 00:10:50|5655|5649|5655.8|5649.8|5656.1|5650.1|5655|5649|6
1616631060000|2021-03-25 00:11:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|14
1616631070000|2021-03-25 00:11:10|5655.8|5649.8|5655.8|5649.8|5655.9|5649.9|5655.3|5649.3|7
1616631080000|2021-03-25 00:11:20|5655.5|5649.5|5654.4|5648.4|5655.5|5649.5|5654.4|5648.4|38
1616631090000|2021-03-25 00:11:30|5654.9|5648.9|5655.3|5649.3|5655.3|5649.3|5654.9|5648.9|4
1616631100000|2021-03-25 00:11:40|5655.1|5649.1|5655|5649|5655.1|5649.1|5655|5649|4
1616631110000|2021-03-25 00:11:50|5655.9|5649.9|5656.5|5650.5|5656.5|5650.5|5655.1|5649.1|3
1616631120000|2021-03-25 00:12:00|5656|5650|5656.5|5650.5|5657|5651|5656|5650|16
1616631130000|2021-03-25 00:12:10|5655.1|5649.1|5655.6|5649.6|5655.6|5649.6|5655.1|5649.1|15
1616631140000|2021-03-25 00:12:20|5656|5650|5656|5650|5656|5650|5656|5650|0
1616631170000|2021-03-25 00:12:50|5657.4|5651.4|5657.6|5651.6|5657.6|5651.6|5657.4|5651.4|10
1616631180000|2021-03-25 00:13:00|5656.6|5650.6|5657.5|5651.5|5657.6|5651.6|5656.6|5650.6|6
1616631220000|2021-03-25 00:13:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|1
1616631230000|2021-03-25 00:13:50|5656.7|5650.7|5657.5|5651.5|5657.5|5651.5|5656.1|5650.1|5
1616631240000|2021-03-25 00:14:00|5657.1|5651.1|5657|5651|5657.1|5651.1|5656.6|5650.6|2
1616631260000|2021-03-25 00:14:20|5656.7|5650.7|5657|5651|5657.1|5651.1|5656.7|5650.7|3
1616631300000|2021-03-25 00:15:00|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1616631330000|2021-03-25 00:15:30|5656.5|5650.5|5657|5651|5657|5651|5656.5|5650.5|4
1616631350000|2021-03-25 00:15:50|5656.6|5650.6|5656.5|5650.5|5656.6|5650.6|5656.5|5650.5|1
1616631360000|2021-03-25 00:16:00|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|5656.1|5650.1|4
1616631400000|2021-03-25 00:16:40|||||||||1
1616631410000|2021-03-25 00:16:50|5657.1|5651.1|5656.6|5650.6|5657.1|5651.1|5656.1|5650.1|2
1616631420000|2021-03-25 00:17:00|5656.1|5650.1|5655.1|5649.1|5656.1|5650.1|5655.1|5649.1|27
1616631450000|2021-03-25 00:17:30|5657.1|5651.1|5656.4|5650.4|5657.1|5651.1|5656.4|5650.4|2
1616631460000|2021-03-25 00:17:40|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.4|5650.4|0
1616631470000|2021-03-25 00:17:50|5656.4|5650.4|5656|5650|5656.4|5650.4|5656|5650|2
1616631490000|2021-03-25 00:18:10|5655.6|5649.6|5655.6|5649.6|5656.4|5650.4|5655.6|5649.6|2
1616631500000|2021-03-25 00:18:20|5655.5|5649.5|5655|5649|5655.5|5649.5|5655|5649|3
1616631540000|2021-03-25 00:19:00|5655.5|5649.5|5655.4|5649.4|5655.5|5649.5|5655.4|5649.4|2
1616631550000|2021-03-25 00:19:10|5655.5|5649.5|5656.7|5650.7|5656.8|5650.8|5655.5|5649.5|11
1616631590000|2021-03-25 00:19:50|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|0
1616631600000|2021-03-25 00:20:00|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5654.9|5648.9|10
1616631610000|2021-03-25 00:20:10|5656.3|5650.3|5657.2|5651.2|5657.2|5651.2|5655.9|5649.9|5
1616631620000|2021-03-25 00:20:20|5657.1|5651.1|5659.7|5653.7|5659.7|5653.7|5657.1|5651.1|4
1616631630000|2021-03-25 00:20:30|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1616631660000|2021-03-25 00:21:00|5659.7|5653.7|5659.6|5653.6|5659.7|5653.7|5659.6|5653.6|1
1616631680000|2021-03-25 00:21:20|5659.2|5653.2|5657.4|5651.4|5659.2|5653.2|5657.4|5651.4|12
1616631690000|2021-03-25 00:21:30|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1616631710000|2021-03-25 00:21:50|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|2
1616631730000|2021-03-25 00:22:10|5656.2|5650.2|5656|5650|5656.2|5650.2|5655.9|5649.9|5
1616631770000|2021-03-25 00:22:50|5655.6|5649.6|5655.5|5649.5|5655.6|5649.6|5655.5|5649.5|0
1616631780000|2021-03-25 00:23:00|5655.9|5649.9|5656|5650|5656|5650|5655.9|5649.9|1
1616631830000|2021-03-25 00:23:50|||||||||1
1616631850000|2021-03-25 00:24:10|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|1
1616631890000|2021-03-25 00:24:50|5655.3|5649.3|5654.9|5648.9|5655.3|5649.3|5653.6|5647.6|14
1616631940000|2021-03-25 00:25:40|||||||||2
1616631950000|2021-03-25 00:25:50|||||||||1
1616631990000|2021-03-25 00:26:30|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|0
1616632010000|2021-03-25 00:26:50|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|3
1616632020000|2021-03-25 00:27:00|5655.7|5649.7|5654.8|5648.8|5655.7|5649.7|5654.2|5648.2|7
1616632090000|2021-03-25 00:28:10|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|1
1616632100000|2021-03-25 00:28:20|5654.6|5648.6|5654.4|5648.4|5654.6|5648.6|5654.4|5648.4|0
1616632120000|2021-03-25 00:28:40|5655.7|5649.7|5655.6|5649.6|5655.7|5649.7|5655.2|5649.2|3
1616632140000|2021-03-25 00:29:00|5655.7|5649.7|5656.2|5650.2|5656.2|5650.2|5655.7|5649.7|2
1616632150000|2021-03-25 00:29:10|5656.3|5650.3|5656.4|5650.4|5656.4|5650.4|5656.3|5650.3|1
1616632190000|2021-03-25 00:29:50|||||||||1
1616632200000|2021-03-25 00:30:00|5656|5650|5657.4|5651.4|5657.4|5651.4|5656|5650|5
1616632210000|2021-03-25 00:30:10|5656.9|5650.9|5656.4|5650.4|5656.9|5650.9|5656.4|5650.4|1
1616632250000|2021-03-25 00:30:50|5656.5|5650.5|5657.8|5651.8|5657.8|5651.8|5656.5|5650.5|9
1616632260000|2021-03-25 00:31:00|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|1
1616632280000|2021-03-25 00:31:20|5657|5651|5657|5651|5657|5651|5657|5651|1
1616632290000|2021-03-25 00:31:30|5657.8|5651.8|5657|5651|5657.8|5651.8|5657|5651|2
1616632310000|2021-03-25 00:31:50|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|0
1616632320000|2021-03-25 00:32:00|5656|5650|5655.9|5649.9|5656|5650|5654.9|5648.9|29
1616632340000|2021-03-25 00:32:20|||||||||9
1616632360000|2021-03-25 00:32:40|5660.2|5654.2|5660|5654|5660.4|5654.4|5659.6|5653.6|34
1616632370000|2021-03-25 00:32:50|5660.1|5654.1|5658.8|5652.8|5660.1|5654.1|5658.8|5652.8|8
1616632380000|2021-03-25 00:33:00|5658.3|5652.3|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|2
1616632410000|2021-03-25 00:33:30|5657.7|5651.7|5656.9|5650.9|5657.7|5651.7|5656.9|5650.9|3
1616632440000|2021-03-25 00:34:00|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5655.4|5649.4|19
1616632490000|2021-03-25 00:34:50|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|1
1616632550000|2021-03-25 00:35:50|||||||||1
1616632610000|2021-03-25 00:36:50|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|1
1616632620000|2021-03-25 00:37:00|5655.9|5649.9|5656.3|5650.3|5656.3|5650.3|5655.9|5649.9|6
1616632660000|2021-03-25 00:37:40|5656.8|5650.8|5656.3|5650.3|5656.8|5650.8|5656.3|5650.3|2
1616632670000|2021-03-25 00:37:50|||||||||1
1616632680000|2021-03-25 00:38:00|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1616632690000|2021-03-25 00:38:10|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1616632730000|2021-03-25 00:38:50|5655.9|5649.9|5656.3|5650.3|5656.4|5650.4|5655.9|5649.9|1
1616632790000|2021-03-25 00:39:50|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|1
1616632820000|2021-03-25 00:40:20|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1616632830000|2021-03-25 00:40:30|||||||||1
1616632840000|2021-03-25 00:40:40|5655.9|5649.9|5655.9|5649.9|5656|5650|5655.9|5649.9|0
1616632860000|2021-03-25 00:41:00|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|1
1616632870000|2021-03-25 00:41:10|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1616632880000|2021-03-25 00:41:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1616632920000|2021-03-25 00:42:00|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|3
1616632940000|2021-03-25 00:42:20|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1616632970000|2021-03-25 00:42:50|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|1
1616633030000|2021-03-25 00:43:50|||||||||1
1616633070000|2021-03-25 00:44:30|5655|5649|5654.6|5648.6|5655|5649|5654.6|5648.6|1
1616633090000|2021-03-25 00:44:50|||||||||1
1616633110000|2021-03-25 00:45:10|5656|5650|5656|5650|5656|5650|5656|5650|8
1616633140000|2021-03-25 00:45:40|5655.6|5649.6|5655.5|5649.5|5655.6|5649.6|5655.5|5649.5|2
1616633210000|2021-03-25 00:46:50|5656|5650|5656|5650|5656|5650|5656|5650|0
1616633220000|2021-03-25 00:47:00|5656.5|5650.5|5655.5|5649.5|5656.5|5650.5|5655.5|5649.5|5
1616633240000|2021-03-25 00:47:20|5655.4|5649.4|5655.5|5649.5|5655.5|5649.5|5655.4|5649.4|0
1616633250000|2021-03-25 00:47:30|5655.4|5649.4|5655.5|5649.5|5655.5|5649.5|5655.4|5649.4|0
1616633260000|2021-03-25 00:47:40|5656|5650|5655.5|5649.5|5656|5650|5655.5|5649.5|10
1616633280000|2021-03-25 00:48:00|5655.9|5649.9|5655.5|5649.5|5655.9|5649.9|5655.5|5649.5|1
1616633310000|2021-03-25 00:48:30|5655.6|5649.6|5655.5|5649.5|5655.6|5649.6|5655.1|5649.1|1
1616633320000|2021-03-25 00:48:40|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|0
1616633330000|2021-03-25 00:48:50|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|0
1616633350000|2021-03-25 00:49:10|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|1
1616633400000|2021-03-25 00:50:00|5655.2|5649.2|5655.1|5649.1|5655.2|5649.2|5655.1|5649.1|0
1616633430000|2021-03-25 00:50:30|5654.7|5648.7|5654.6|5648.6|5654.7|5648.7|5654.6|5648.6|0
1616633450000|2021-03-25 00:50:50|||||||||1
1616633460000|2021-03-25 00:51:00|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|3
1616633510000|2021-03-25 00:51:50|||||||||1
1616633520000|2021-03-25 00:52:00|5654.6|5648.6|5655|5649|5655|5649|5654.6|5648.6|7
1616633530000|2021-03-25 00:52:10|5654.5|5648.5|5654.1|5648.1|5654.5|5648.5|5654|5648|4
1616633540000|2021-03-25 00:52:20|5655.1|5649.1|5655|5649|5655.1|5649.1|5655|5649|43
1616633570000|2021-03-25 00:52:50|5655.4|5649.4|5655.5|5649.5|5655.5|5649.5|5655.4|5649.4|0
1616633630000|2021-03-25 00:53:50|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|3
1616633640000|2021-03-25 00:54:00|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|1
1616633650000|2021-03-25 00:54:10|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.4|5649.4|2
1616633680000|2021-03-25 00:54:40|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|0
1616633690000|2021-03-25 00:54:50|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|0
1616633700000|2021-03-25 00:55:00|5655.8|5649.8|5655.8|5649.8|5656.3|5650.3|5655.8|5649.8|1
1616633720000|2021-03-25 00:55:20|5656.3|5650.3|5655.4|5649.4|5656.3|5650.3|5655.4|5649.4|1
1616633730000|2021-03-25 00:55:30|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|1
1616633740000|2021-03-25 00:55:40|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1616633750000|2021-03-25 00:55:50|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|0
1616633770000|2021-03-25 00:56:10|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1616633780000|2021-03-25 00:56:20|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|1
1616633790000|2021-03-25 00:56:30|||||||||1
1616633810000|2021-03-25 00:56:50|5655.9|5649.9|5655.5|5649.5|5655.9|5649.9|5655.5|5649.5|0
1616633820000|2021-03-25 00:57:00|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|4
1616633840000|2021-03-25 00:57:20|5655.5|5649.5|5655.9|5649.9|5655.9|5649.9|5655.5|5649.5|2
1616633850000|2021-03-25 00:57:30|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|0
1616633870000|2021-03-25 00:57:50|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|0
1616633880000|2021-03-25 00:58:00|5655.5|5649.5|5655.8|5649.8|5655.8|5649.8|5655.5|5649.5|3
1616633990000|2021-03-25 00:59:50|||||||||1
1616634000000|2021-03-25 01:00:00|5656.2|5650.2|5654.2|5648.2|5657.7|5651.7|5653.9|5647.9|24
1616634010000|2021-03-25 01:00:10|5655.1|5649.1|5655.2|5649.2|5656.1|5650.1|5654.8|5648.8|5
1616634020000|2021-03-25 01:00:20|5655.3|5649.3|5654.3|5648.3|5656.1|5650.1|5654.3|5648.3|2
1616634030000|2021-03-25 01:00:30|5654.7|5648.7|5656.1|5650.1|5656.1|5650.1|5654.3|5648.3|5
1616634040000|2021-03-25 01:00:40|5655.7|5649.7|5655.7|5649.7|5656.1|5650.1|5655.7|5649.7|0
1616634050000|2021-03-25 01:00:50|5656.1|5650.1|5656.1|5650.1|5657.1|5651.1|5655.7|5649.7|0
1616634060000|2021-03-25 01:01:00|5655.7|5649.7|5655.2|5649.2|5655.7|5649.7|5654.3|5648.3|3
1616634070000|2021-03-25 01:01:10|5654.7|5648.7|5655.2|5649.2|5655.2|5649.2|5654.3|5648.3|3
1616634080000|2021-03-25 01:01:20|5655.1|5649.1|5656.1|5650.1|5656.1|5650.1|5655.1|5649.1|1
1616634090000|2021-03-25 01:01:30|5655.2|5649.2|5655.6|5649.6|5655.7|5649.7|5655.2|5649.2|0
1616634100000|2021-03-25 01:01:40|5655.7|5649.7|5656.1|5650.1|5656.2|5650.2|5655.7|5649.7|0
1616634110000|2021-03-25 01:01:50|5656.7|5650.7|5657.6|5651.6|5657.6|5651.6|5656.7|5650.7|16
1616634120000|2021-03-25 01:02:00|5657.7|5651.7|5658.5|5652.5|5659|5653|5657.7|5651.7|14
1616634130000|2021-03-25 01:02:10|5658.9|5652.9|5659.1|5653.1|5659.1|5653.1|5658.5|5652.5|29
1616634140000|2021-03-25 01:02:20|5658.7|5652.7|5658.5|5652.5|5658.7|5652.7|5658.1|5652.1|2
1616634150000|2021-03-25 01:02:30|5658.6|5652.6|5659.9|5653.9|5660|5654|5658.6|5652.6|0
1616634160000|2021-03-25 01:02:40|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|0
1616634170000|2021-03-25 01:02:50|5660|5654|5660|5654|5660|5654|5660|5654|0
1616634180000|2021-03-25 01:03:00|5660.4|5654.4|5661.3|5655.3|5661.3|5655.3|5660.4|5654.4|0
1616634190000|2021-03-25 01:03:10|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|1
1616634200000|2021-03-25 01:03:20|||||||||2
1616634210000|2021-03-25 01:03:30|5662.3|5656.3|5661.9|5655.9|5662.3|5656.3|5661.9|5655.9|1
1616634220000|2021-03-25 01:03:40|5661.8|5655.8|5661.9|5655.9|5661.9|5655.9|5661.8|5655.8|1
1616634230000|2021-03-25 01:03:50|5661.8|5655.8|5661.9|5655.9|5661.9|5655.9|5661.8|5655.8|0
1616634240000|2021-03-25 01:04:00|5661.4|5655.4|5661|5655|5661.4|5655.4|5661|5655|2
1616634250000|2021-03-25 01:04:10|5661.4|5655.4|5661.9|5655.9|5661.9|5655.9|5661.4|5655.4|0
1616634260000|2021-03-25 01:04:20|5662.4|5656.4|5662.9|5656.9|5662.9|5656.9|5662.4|5656.4|16
1616634270000|2021-03-25 01:04:30|5662.8|5656.8|5665.4|5659.4|5665.4|5659.4|5662.8|5656.8|23
1616634280000|2021-03-25 01:04:40|5665.9|5659.9|5667|5661|5667.4|5661.4|5665.9|5659.9|14
1616634290000|2021-03-25 01:04:50|5668.2|5662.2|5667.2|5661.2|5668.2|5662.2|5667.2|5661.2|8
1616634300000|2021-03-25 01:05:00|5665.9|5659.9|5665.5|5659.5|5665.9|5659.9|5665.5|5659.5|1
1616634310000|2021-03-25 01:05:10|5665.1|5659.1|5664.4|5658.4|5665.1|5659.1|5664.4|5658.4|0
1616634320000|2021-03-25 01:05:20|5664.6|5658.6|5665|5659|5665|5659|5664.6|5658.6|0
1616634340000|2021-03-25 01:05:40|5665.4|5659.4|5665.9|5659.9|5666.3|5660.3|5665.4|5659.4|2
1616634380000|2021-03-25 01:06:20|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|2
1616634390000|2021-03-25 01:06:30|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1616634400000|2021-03-25 01:06:40|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1616634420000|2021-03-25 01:07:00|5666.4|5660.4|5663.7|5657.7|5666.4|5660.4|5663.7|5657.7|2
1616634430000|2021-03-25 01:07:10|5664.1|5658.1|5664|5658|5664.1|5658.1|5664|5658|5
1616634440000|2021-03-25 01:07:20|5663.6|5657.6|5663.2|5657.2|5664|5658|5663.2|5657.2|4
1616634480000|2021-03-25 01:08:00|5663.6|5657.6|5663.2|5657.2|5663.6|5657.6|5663.2|5657.2|2
1616634490000|2021-03-25 01:08:10|5662.7|5656.7|5661.4|5655.4|5662.7|5656.7|5661.4|5655.4|2
1616634500000|2021-03-25 01:08:20|||||||||1
1616634510000|2021-03-25 01:08:30|5662.4|5656.4|5663.1|5657.1|5663.1|5657.1|5662.3|5656.3|1
1616634520000|2021-03-25 01:08:40|5661.5|5655.5|5663.6|5657.6|5663.6|5657.6|5661.5|5655.5|2
1616634560000|2021-03-25 01:09:20|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1616634580000|2021-03-25 01:09:40|5663.9|5657.9|5664|5658|5664|5658|5663.9|5657.9|0
1616634590000|2021-03-25 01:09:50|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664|5658|1
1616634600000|2021-03-25 01:10:00|5664|5658|5664.1|5658.1|5664.1|5658.1|5664|5658|1
1616634610000|2021-03-25 01:10:10|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5663.1|5657.1|0
1616634620000|2021-03-25 01:10:20|5662.6|5656.6|5661.8|5655.8|5662.6|5656.6|5661.8|5655.8|1
1616634630000|2021-03-25 01:10:30|5661.9|5655.9|5662.3|5656.3|5662.3|5656.3|5661.9|5655.9|2
1616634650000|2021-03-25 01:10:50|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|3
1616634660000|2021-03-25 01:11:00|5661.3|5655.3|5661|5655|5661.4|5655.4|5661|5655|3
1616634670000|2021-03-25 01:11:10|5660.5|5654.5|5660.2|5654.2|5660.5|5654.5|5660.1|5654.1|4
1616634690000|2021-03-25 01:11:30|||||||||1
1616634710000|2021-03-25 01:11:50|5659.8|5653.8|5659.7|5653.7|5659.8|5653.8|5659.7|5653.7|0
1616634720000|2021-03-25 01:12:00|5659.6|5653.6|5659.9|5653.9|5659.9|5653.9|5659.5|5653.5|0
1616634730000|2021-03-25 01:12:10|5659.5|5653.5|5658.6|5652.6|5659.5|5653.5|5658.6|5652.6|4
1616634740000|2021-03-25 01:12:20|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|0
1616634750000|2021-03-25 01:12:30|5659.1|5653.1|5659.5|5653.5|5659.5|5653.5|5659.1|5653.1|1
1616634760000|2021-03-25 01:12:40|5658.9|5652.9|5659.3|5653.3|5659.3|5653.3|5658.9|5652.9|0
1616634780000|2021-03-25 01:13:00|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|1
1616634790000|2021-03-25 01:13:10|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1616634800000|2021-03-25 01:13:20|5659.3|5653.3|5658.9|5652.9|5659.3|5653.3|5658.9|5652.9|0
1616634820000|2021-03-25 01:13:40|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1616634830000|2021-03-25 01:13:50|5661|5655|5660.6|5654.6|5661.2|5655.2|5660.6|5654.6|5
1616634840000|2021-03-25 01:14:00|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.6|5654.6|0
1616634870000|2021-03-25 01:14:30|5660.6|5654.6|5660.2|5654.2|5660.6|5654.6|5660.2|5654.2|0
1616634880000|2021-03-25 01:14:40|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1616634900000|2021-03-25 01:15:00|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1616634960000|2021-03-25 01:16:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1616635000000|2021-03-25 01:16:40|5660.7|5654.7|5660.6|5654.6|5660.7|5654.7|5660.6|5654.6|0
1616635010000|2021-03-25 01:16:50|||||||||1
1616635020000|2021-03-25 01:17:00|5661.1|5655.1|5661|5655|5661.9|5655.9|5660.2|5654.2|13
1616635030000|2021-03-25 01:17:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616635040000|2021-03-25 01:17:20|5662.4|5656.4|5664.8|5658.8|5665.7|5659.7|5662.4|5656.4|15
1616635050000|2021-03-25 01:17:30|5665|5659|5664.1|5658.1|5665|5659|5664.1|5658.1|0
1616635060000|2021-03-25 01:17:40|5663.9|5657.9|5665|5659|5665|5659|5663.9|5657.9|10
1616635070000|2021-03-25 01:17:50|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|0
1616635090000|2021-03-25 01:18:10|5665.2|5659.2|5667.4|5661.4|5667.4|5661.4|5665.2|5659.2|3
1616635100000|2021-03-25 01:18:20|5667.3|5661.3|5668.1|5662.1|5668.1|5662.1|5667.3|5661.3|4
1616635110000|2021-03-25 01:18:30|||||||||4
1616635120000|2021-03-25 01:18:40|||||||||1
1616635130000|2021-03-25 01:18:50|5669.9|5663.9|5669.8|5663.8|5669.9|5663.9|5669.8|5663.8|22
1616635140000|2021-03-25 01:19:00|5669.7|5663.7|5669.1|5663.1|5669.7|5663.7|5668.8|5662.8|1
1616635150000|2021-03-25 01:19:10|5669|5663|5668.6|5662.6|5669.5|5663.5|5668.6|5662.6|0
1616635160000|2021-03-25 01:19:20|5669|5663|5669.4|5663.4|5669.4|5663.4|5669|5663|12
1616635170000|2021-03-25 01:19:30|5669|5663|5669|5663|5669|5663|5669|5663|0
1616635190000|2021-03-25 01:19:50|5668.9|5662.9|5668.5|5662.5|5668.9|5662.9|5668.5|5662.5|0
1616635200000|2021-03-25 01:20:00|5667.9|5661.9|5667.7|5661.7|5667.9|5661.9|5667.7|5661.7|0
1616635210000|2021-03-25 01:20:10|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|0
1616635220000|2021-03-25 01:20:20|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1616635230000|2021-03-25 01:20:30|5668.8|5662.8|5665.5|5659.5|5669.3|5663.3|5665.5|5659.5|8
1616635240000|2021-03-25 01:20:40|5665.9|5659.9|5667.4|5661.4|5667.4|5661.4|5665.9|5659.9|4
1616635250000|2021-03-25 01:20:50|5667.3|5661.3|5666.9|5660.9|5667.4|5661.4|5666.8|5660.8|2
1616635260000|2021-03-25 01:21:00|5666.5|5660.5|5665.7|5659.7|5666.5|5660.5|5665.7|5659.7|0
1616635270000|2021-03-25 01:21:10|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1616635280000|2021-03-25 01:21:20|5665|5659|5665.3|5659.3|5665.3|5659.3|5665|5659|0
1616635290000|2021-03-25 01:21:30|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616635300000|2021-03-25 01:21:40|5664.8|5658.8|5664.4|5658.4|5664.8|5658.8|5664.1|5658.1|1
1616635310000|2021-03-25 01:21:50|5664.8|5658.8|5665.1|5659.1|5665.1|5659.1|5664.8|5658.8|0
1616635320000|2021-03-25 01:22:00|5665|5659|5663.4|5657.4|5665|5659|5663|5657|9
1616635330000|2021-03-25 01:22:10|5662.5|5656.5|5663.4|5657.4|5663.4|5657.4|5662.5|5656.5|3
1616635340000|2021-03-25 01:22:20|5664.3|5658.3|5664.7|5658.7|5664.7|5658.7|5664.3|5658.3|2
1616635370000|2021-03-25 01:22:50|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616635380000|2021-03-25 01:23:00|5663.8|5657.8|5664|5658|5664|5658|5663.8|5657.8|14
1616635410000|2021-03-25 01:23:30|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1616635420000|2021-03-25 01:23:40|5664.3|5658.3|5665.6|5659.6|5665.6|5659.6|5664.3|5658.3|2
1616635430000|2021-03-25 01:23:50|5665.7|5659.7|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|0
1616635440000|2021-03-25 01:24:00|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1616635470000|2021-03-25 01:24:30|5665|5659|5664.2|5658.2|5665.4|5659.4|5664.2|5658.2|2
1616635490000|2021-03-25 01:24:50|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1616635500000|2021-03-25 01:25:00|5664.2|5658.2|5664.3|5658.3|5664.3|5658.3|5663.8|5657.8|9
1616635510000|2021-03-25 01:25:10|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616635550000|2021-03-25 01:25:50|5665.1|5659.1|5665.5|5659.5|5665.5|5659.5|5665.1|5659.1|1
1616635560000|2021-03-25 01:26:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|1
1616635580000|2021-03-25 01:26:20|||||||||1
1616635590000|2021-03-25 01:26:30|5665.8|5659.8|5665.6|5659.6|5665.8|5659.8|5665.4|5659.4|0
1616635610000|2021-03-25 01:26:50|5665.2|5659.2|5665.6|5659.6|5665.6|5659.6|5665.2|5659.2|0
1616635620000|2021-03-25 01:27:00|5665.2|5659.2|5664.3|5658.3|5665.2|5659.2|5664.3|5658.3|6
1616635640000|2021-03-25 01:27:20|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1616635650000|2021-03-25 01:27:30|5664.3|5658.3|5662.4|5656.4|5664.3|5658.3|5662.4|5656.4|3
1616635660000|2021-03-25 01:27:40|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|3
1616635680000|2021-03-25 01:28:00|5661.5|5655.5|5661.4|5655.4|5662.3|5656.3|5661.4|5655.4|19
1616635700000|2021-03-25 01:28:20|5661.2|5655.2|5661|5655|5661.4|5655.4|5661|5655|5
1616635740000|2021-03-25 01:29:00|5661.4|5655.4|5660.5|5654.5|5661.4|5655.4|5660.5|5654.5|0
1616635750000|2021-03-25 01:29:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1616635760000|2021-03-25 01:29:20|5660|5654|5659.9|5653.9|5660|5654|5659.9|5653.9|0
1616635770000|2021-03-25 01:29:30|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1616635780000|2021-03-25 01:29:40|5659.4|5653.4|5660.3|5654.3|5660.3|5654.3|5659.4|5653.4|1
1616635800000|2021-03-25 01:30:00|5660.7|5654.7|5660.2|5654.2|5661.6|5655.6|5660.2|5654.2|1
1616635830000|2021-03-25 01:30:30|5659.7|5653.7|5658.9|5652.9|5659.7|5653.7|5658.9|5652.9|0
1616635840000|2021-03-25 01:30:40|5658.6|5652.6|5659.1|5653.1|5659.1|5653.1|5658.6|5652.6|1
1616635850000|2021-03-25 01:30:50|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|1
1616635870000|2021-03-25 01:31:10|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|2
1616635880000|2021-03-25 01:31:20|5657.8|5651.8|5658.3|5652.3|5658.3|5652.3|5657.8|5651.8|0
1616635910000|2021-03-25 01:31:50|5657.5|5651.5|5658.3|5652.3|5658.7|5652.7|5657.5|5651.5|1
1616635920000|2021-03-25 01:32:00|5657.9|5651.9|5658.7|5652.7|5658.7|5652.7|5657.9|5651.9|0
1616635930000|2021-03-25 01:32:10|5658.5|5652.5|5658.4|5652.4|5658.7|5652.7|5658.4|5652.4|0
1616635940000|2021-03-25 01:32:20|5658|5652|5656.8|5650.8|5658|5652|5656.8|5650.8|8
1616635950000|2021-03-25 01:32:30|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|2
1616635960000|2021-03-25 01:32:40|5656.8|5650.8|5656.4|5650.4|5656.8|5650.8|5656.4|5650.4|0
1616635970000|2021-03-25 01:32:50|5655.6|5649.6|5655.3|5649.3|5655.8|5649.8|5655.3|5649.3|4
1616635980000|2021-03-25 01:33:00|5656|5650|5654.8|5648.8|5656|5650|5654.8|5648.8|5
1616635990000|2021-03-25 01:33:10|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|5655.6|5649.6|4
1616636010000|2021-03-25 01:33:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|20
1616636020000|2021-03-25 01:33:40|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|0
1616636030000|2021-03-25 01:33:50|5654.7|5648.7|5654.7|5648.7|5655.6|5649.6|5654.7|5648.7|1
1616636040000|2021-03-25 01:34:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.2|5648.2|4
1616636050000|2021-03-25 01:34:10|5655.5|5649.5|5655.9|5649.9|5655.9|5649.9|5655.5|5649.5|3
1616636060000|2021-03-25 01:34:20|5656|5650|5656|5650|5656.5|5650.5|5656|5650|0
1616636070000|2021-03-25 01:34:30|5656.2|5650.2|5656.1|5650.1|5656.2|5650.2|5656.1|5650.1|0
1616636080000|2021-03-25 01:34:40|5656.5|5650.5|5655.7|5649.7|5656.5|5650.5|5655.7|5649.7|0
1616636090000|2021-03-25 01:34:50|5656.1|5650.1|5656.2|5650.2|5656.2|5650.2|5656.1|5650.1|0
1616636100000|2021-03-25 01:35:00|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|8
1616636110000|2021-03-25 01:35:10|5655.5|5649.5|5656|5650|5656.7|5650.7|5655.5|5649.5|5
1616636130000|2021-03-25 01:35:30|5656.8|5650.8|5657.6|5651.6|5658.1|5652.1|5656.8|5650.8|8
1616636140000|2021-03-25 01:35:40|5657.8|5651.8|5657.6|5651.6|5657.8|5651.8|5657.6|5651.6|0
1616636160000|2021-03-25 01:36:00|5657.2|5651.2|5656.9|5650.9|5657.2|5651.2|5655.8|5649.8|15
1616636170000|2021-03-25 01:36:10|5656.8|5650.8|5655.9|5649.9|5656.8|5650.8|5655.9|5649.9|3
1616636180000|2021-03-25 01:36:20|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5656.2|5650.2|0
1616636210000|2021-03-25 01:36:50|5656.8|5650.8|5656.2|5650.2|5656.8|5650.8|5656|5650|1
1616636220000|2021-03-25 01:37:00|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|4
1616636230000|2021-03-25 01:37:10|5655.7|5649.7|5655|5649|5655.8|5649.8|5655|5649|14
1616636240000|2021-03-25 01:37:20|5656.3|5650.3|5656.9|5650.9|5657.4|5651.4|5655.8|5649.8|15
1616636270000|2021-03-25 01:37:50|5657|5651|5657|5651|5657.4|5651.4|5657|5651|0
1616636280000|2021-03-25 01:38:00|5656.4|5650.4|5656.5|5650.5|5656.5|5650.5|5656.4|5650.4|11
1616636290000|2021-03-25 01:38:10|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1616636300000|2021-03-25 01:38:20|5656.5|5650.5|5656.4|5650.4|5656.5|5650.5|5656.4|5650.4|1
1616636310000|2021-03-25 01:38:30|5656.5|5650.5|5657.6|5651.6|5657.6|5651.6|5656.5|5650.5|7
1616636320000|2021-03-25 01:38:40|5657|5651|5656.8|5650.8|5657.1|5651.1|5656.8|5650.8|0
1616636330000|2021-03-25 01:38:50|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|1
1616636340000|2021-03-25 01:39:00|5657|5651|5656.6|5650.6|5657|5651|5656.6|5650.6|0
1616636350000|2021-03-25 01:39:10|5657|5651|5657.2|5651.2|5657.2|5651.2|5657|5651|0
1616636360000|2021-03-25 01:39:20|5656.7|5650.7|5657.6|5651.6|5657.6|5651.6|5656.7|5650.7|2
1616636370000|2021-03-25 01:39:30|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1616636390000|2021-03-25 01:39:50|5658|5652|5658|5652|5658.5|5652.5|5658|5652|4
1616636400000|2021-03-25 01:40:00|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1616636410000|2021-03-25 01:40:10|5658.5|5652.5|5658|5652|5658.5|5652.5|5658|5652|4
1616636420000|2021-03-25 01:40:20|5659|5653|5658.6|5652.6|5659|5653|5658.6|5652.6|4
1616636450000|2021-03-25 01:40:50|5659|5653|5659.2|5653.2|5659.2|5653.2|5658.8|5652.8|0
1616636460000|2021-03-25 01:41:00|5658.8|5652.8|5658.1|5652.1|5658.8|5652.8|5658.1|5652.1|1
1616636480000|2021-03-25 01:41:20|5658|5652|5658|5652|5658|5652|5658|5652|0
1616636490000|2021-03-25 01:41:30|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|0
1616636500000|2021-03-25 01:41:40|5657.6|5651.6|5656.8|5650.8|5657.6|5651.6|5656.8|5650.8|0
1616636510000|2021-03-25 01:41:50|5657.2|5651.2|5656.8|5650.8|5657.2|5651.2|5656.8|5650.8|3
1616636520000|2021-03-25 01:42:00|5656.4|5650.4|5656.9|5650.9|5656.9|5650.9|5656.4|5650.4|3
1616636540000|2021-03-25 01:42:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1616636550000|2021-03-25 01:42:30|5657.4|5651.4|5657.9|5651.9|5657.9|5651.9|5657.4|5651.4|1
1616636570000|2021-03-25 01:42:50|5658.3|5652.3|5657.9|5651.9|5658.3|5652.3|5657.9|5651.9|7
1616636580000|2021-03-25 01:43:00|5658.3|5652.3|5658.4|5652.4|5658.4|5652.4|5658.3|5652.3|0
1616636590000|2021-03-25 01:43:10|5658.3|5652.3|5659.1|5653.1|5659.2|5653.2|5658.3|5652.3|3
1616636600000|2021-03-25 01:43:20|5659.2|5653.2|5658.7|5652.7|5659.2|5653.2|5658.3|5652.3|0
1616636610000|2021-03-25 01:43:30|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1616636620000|2021-03-25 01:43:40|5659.6|5653.6|5660.3|5654.3|5660.7|5654.7|5659.6|5653.6|5
1616636630000|2021-03-25 01:43:50|5660.8|5654.8|5659.4|5653.4|5660.8|5654.8|5659.4|5653.4|2
1616636640000|2021-03-25 01:44:00|5659.3|5653.3|5658.8|5652.8|5659.3|5653.3|5658.8|5652.8|0
1616636650000|2021-03-25 01:44:10|5659.2|5653.2|5658.8|5652.8|5659.2|5653.2|5658.4|5652.4|2
1616636660000|2021-03-25 01:44:20|5659.3|5653.3|5658.9|5652.9|5659.7|5653.7|5658.9|5652.9|2
1616636670000|2021-03-25 01:44:30|5658.8|5652.8|5658.4|5652.4|5658.8|5652.8|5658.4|5652.4|0
1616636680000|2021-03-25 01:44:40|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|5658.8|5652.8|1
1616636690000|2021-03-25 01:44:50|5659.2|5653.2|5658.8|5652.8|5659.3|5653.3|5658.8|5652.8|0
1616636700000|2021-03-25 01:45:00|5658.6|5652.6|5657.7|5651.7|5658.8|5652.8|5657.7|5651.7|0
1616636710000|2021-03-25 01:45:10|5657.8|5651.8|5657.4|5651.4|5657.8|5651.8|5657.4|5651.4|5
1616636720000|2021-03-25 01:45:20|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1616636730000|2021-03-25 01:45:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616636740000|2021-03-25 01:45:40|5656.4|5650.4|5656.3|5650.3|5656.4|5650.4|5656.3|5650.3|0
1616636750000|2021-03-25 01:45:50|5656.4|5650.4|5656.4|5650.4|5656.8|5650.8|5656.4|5650.4|0
1616636760000|2021-03-25 01:46:00|5656.8|5650.8|5655.4|5649.4|5656.8|5650.8|5654.8|5648.8|7
1616636770000|2021-03-25 01:46:10|||||||||2
1616636780000|2021-03-25 01:46:20|5655.3|5649.3|5655.4|5649.4|5655.4|5649.4|5655.3|5649.3|0
1616636830000|2021-03-25 01:47:10|5655.8|5649.8|5657.2|5651.2|5657.7|5651.7|5655.8|5649.8|4
1616636840000|2021-03-25 01:47:20|5657.6|5651.6|5657.7|5651.7|5657.7|5651.7|5657.6|5651.6|0
1616636850000|2021-03-25 01:47:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|1
1616636880000|2021-03-25 01:48:00|5657.7|5651.7|5657.3|5651.3|5657.7|5651.7|5657.3|5651.3|3
1616636890000|2021-03-25 01:48:10|||||||||1
1616636900000|2021-03-25 01:48:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616636930000|2021-03-25 01:48:50|5656.8|5650.8|5656.4|5650.4|5656.8|5650.8|5656.4|5650.4|0
1616636940000|2021-03-25 01:49:00|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1616636950000|2021-03-25 01:49:10|5656.7|5650.7|5656.3|5650.3|5656.7|5650.7|5656.3|5650.3|0
1616636980000|2021-03-25 01:49:40|5656.4|5650.4|5656.8|5650.8|5657.2|5651.2|5656.4|5650.4|8
1616636990000|2021-03-25 01:49:50|5656.4|5650.4|5656.4|5650.4|5656.8|5650.8|5656|5650|3
1616637000000|2021-03-25 01:50:00|5656.8|5650.8|5656.4|5650.4|5656.8|5650.8|5656.4|5650.4|1
1616637010000|2021-03-25 01:50:10|5656.3|5650.3|5657.2|5651.2|5657.2|5651.2|5656.3|5650.3|0
1616637030000|2021-03-25 01:50:30|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1616637050000|2021-03-25 01:50:50|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|3
1616637060000|2021-03-25 01:51:00|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|0
1616637080000|2021-03-25 01:51:20|5656.2|5650.2|5655.4|5649.4|5656.2|5650.2|5655.4|5649.4|3
1616637090000|2021-03-25 01:51:30|5655.3|5649.3|5654.8|5648.8|5655.3|5649.3|5654.8|5648.8|56
1616637100000|2021-03-25 01:51:40|5655.2|5649.2|5655.7|5649.7|5655.7|5649.7|5655.2|5649.2|3
1616637120000|2021-03-25 01:52:00|5655.2|5649.2|5656.1|5650.1|5656.1|5650.1|5655.2|5649.2|7
1616637130000|2021-03-25 01:52:10|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1616637140000|2021-03-25 01:52:20|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|1
1616637160000|2021-03-25 01:52:40|5656.7|5650.7|5656.8|5650.8|5656.8|5650.8|5656.7|5650.7|0
1616637170000|2021-03-25 01:52:50|5656.4|5650.4|5656.8|5650.8|5656.8|5650.8|5656.4|5650.4|9
1616637190000|2021-03-25 01:53:10|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616637200000|2021-03-25 01:53:20|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616637210000|2021-03-25 01:53:30|5657.2|5651.2|5656.4|5650.4|5657.2|5651.2|5656.4|5650.4|0
1616637220000|2021-03-25 01:53:40|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616637240000|2021-03-25 01:54:00|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1616637250000|2021-03-25 01:54:10|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616637260000|2021-03-25 01:54:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616637270000|2021-03-25 01:54:30|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616637300000|2021-03-25 01:55:00|5656.4|5650.4|5656.3|5650.3|5656.7|5650.7|5656.2|5650.2|0
1616637310000|2021-03-25 01:55:10|||||||||1
1616637350000|2021-03-25 01:55:50|5656.4|5650.4|5656.3|5650.3|5656.8|5650.8|5656.3|5650.3|3
1616637360000|2021-03-25 01:56:00|5656.1|5650.1|5656.2|5650.2|5656.2|5650.2|5656.1|5650.1|3
1616637370000|2021-03-25 01:56:10|5656.6|5650.6|5657.2|5651.2|5657.2|5651.2|5656.6|5650.6|0
1616637390000|2021-03-25 01:56:30|5657.6|5651.6|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|3
1616637400000|2021-03-25 01:56:40|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616637420000|2021-03-25 01:57:00|5658|5652|5658.1|5652.1|5658.1|5652.1|5658|5652|0
1616637430000|2021-03-25 01:57:10|5657.7|5651.7|5658.1|5652.1|5658.1|5652.1|5657.7|5651.7|0
1616637450000|2021-03-25 01:57:30|5658.6|5652.6|5659.2|5653.2|5659.2|5653.2|5658.6|5652.6|2
1616637460000|2021-03-25 01:57:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1616637500000|2021-03-25 01:58:20|5661.6|5655.6|5662.1|5656.1|5662.3|5656.3|5661.6|5655.6|24
1616637510000|2021-03-25 01:58:30|5661.7|5655.7|5661.2|5655.2|5661.7|5655.7|5660.8|5654.8|5
1616637520000|2021-03-25 01:58:40|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1616637540000|2021-03-25 01:59:00|5661.2|5655.2|5663.6|5657.6|5664|5658|5661|5655|26
1616637550000|2021-03-25 01:59:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|4
1616637560000|2021-03-25 01:59:20|5662.6|5656.6|5662.1|5656.1|5662.6|5656.6|5661.2|5655.2|6
1616637580000|2021-03-25 01:59:40|5662.2|5656.2|5663.5|5657.5|5663.5|5657.5|5662.1|5656.1|0
1616637590000|2021-03-25 01:59:50|5663|5657|5662.6|5656.6|5663|5657|5662.6|5656.6|3
1616637600000|2021-03-25 02:00:00|5663.1|5657.1|5664.1|5658.1|5664.1|5658.1|5662.6|5656.6|4
1616637610000|2021-03-25 02:00:10|5663.6|5657.6|5664.1|5658.1|5664.1|5658.1|5663.6|5657.6|2
1616637650000|2021-03-25 02:00:50|5666|5660|5665.1|5659.1|5666|5660|5665.1|5659.1|5
1616637670000|2021-03-25 02:01:10|5664.7|5658.7|5665|5659|5665.1|5659.1|5664.7|5658.7|2
1616637680000|2021-03-25 02:01:20|5664.6|5658.6|5666.8|5660.8|5666.8|5660.8|5664.6|5658.6|4
1616637700000|2021-03-25 02:01:40|5665.9|5659.9|5665|5659|5665.9|5659.9|5664.9|5658.9|3
1616637710000|2021-03-25 02:01:50|5665.4|5659.4|5666.8|5660.8|5666.8|5660.8|5665.4|5659.4|1
1616637720000|2021-03-25 02:02:00|5666.4|5660.4|5664.9|5658.9|5666.4|5660.4|5664.9|5658.9|0
1616637730000|2021-03-25 02:02:10|5665|5659|5664.9|5658.9|5665|5659|5664.9|5658.9|0
1616637740000|2021-03-25 02:02:20|5664.8|5658.8|5664.4|5658.4|5664.8|5658.8|5664.4|5658.4|1
1616637760000|2021-03-25 02:02:40|5664.9|5658.9|5665.9|5659.9|5665.9|5659.9|5664.8|5658.8|0
1616637770000|2021-03-25 02:02:50|5665.8|5659.8|5665.3|5659.3|5665.8|5659.8|5665.3|5659.3|0
1616637780000|2021-03-25 02:03:00|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1616637790000|2021-03-25 02:03:10|5665.8|5659.8|5665.4|5659.4|5665.8|5659.8|5665.4|5659.4|0
1616637800000|2021-03-25 02:03:20|5665.8|5659.8|5665.4|5659.4|5665.9|5659.9|5665.4|5659.4|0
1616637810000|2021-03-25 02:03:30|5665.8|5659.8|5665.9|5659.9|5665.9|5659.9|5665.8|5659.8|0
1616637820000|2021-03-25 02:03:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1616637840000|2021-03-25 02:04:00|5665.9|5659.9|5665.5|5659.5|5665.9|5659.9|5665.5|5659.5|0
1616637850000|2021-03-25 02:04:10|5665.9|5659.9|5666.3|5660.3|5666.3|5660.3|5665.9|5659.9|0
1616637860000|2021-03-25 02:04:20|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1616637880000|2021-03-25 02:04:40|5666.8|5660.8|5666.9|5660.9|5666.9|5660.9|5666.8|5660.8|0
1616637900000|2021-03-25 02:05:00|5666.7|5660.7|5669.3|5663.3|5669.3|5663.3|5666.7|5660.7|10
1616637920000|2021-03-25 02:05:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1616637930000|2021-03-25 02:05:30|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1616637940000|2021-03-25 02:05:40|5668.3|5662.3|5668.7|5662.7|5668.7|5662.7|5668.2|5662.2|0
1616637960000|2021-03-25 02:06:00|5670.5|5664.5|5670.6|5664.6|5670.6|5664.6|5670.5|5664.5|0
1616637980000|2021-03-25 02:06:20|5670.1|5664.1|5667.7|5661.7|5670.1|5664.1|5667.3|5661.3|3
1616637990000|2021-03-25 02:06:30|5667.5|5661.5|5668.1|5662.1|5668.1|5662.1|5667.5|5661.5|0
1616638000000|2021-03-25 02:06:40|5667.7|5661.7|5667.2|5661.2|5668.5|5662.5|5667.2|5661.2|1
1616638010000|2021-03-25 02:06:50|5667.6|5661.6|5668.5|5662.5|5668.5|5662.5|5667.6|5661.6|0
1616638020000|2021-03-25 02:07:00|5668.1|5662.1|5667.9|5661.9|5668.1|5662.1|5667.9|5661.9|0
1616638030000|2021-03-25 02:07:10|5668|5662|5667.5|5661.5|5668|5662|5667.5|5661.5|0
1616638040000|2021-03-25 02:07:20|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1616638060000|2021-03-25 02:07:40|5667.5|5661.5|5667.5|5661.5|5667.6|5661.6|5667.5|5661.5|0
1616638070000|2021-03-25 02:07:50|5667.6|5661.6|5667.5|5661.5|5667.6|5661.6|5667.5|5661.5|0
1616638080000|2021-03-25 02:08:00|5667.9|5661.9|5668|5662|5668|5662|5667.9|5661.9|0
1616638100000|2021-03-25 02:08:20|5667.9|5661.9|5666.7|5660.7|5668|5662|5666.7|5660.7|1
1616638110000|2021-03-25 02:08:30|5667.1|5661.1|5667.2|5661.2|5667.6|5661.6|5667.1|5661.1|0
1616638120000|2021-03-25 02:08:40|5667.1|5661.1|5666.1|5660.1|5667.1|5661.1|5666.1|5660.1|0
1616638130000|2021-03-25 02:08:50|5666.5|5660.5|5666.5|5660.5|5666.6|5660.6|5666.5|5660.5|0
1616638140000|2021-03-25 02:09:00|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.5|5660.5|0
1616638150000|2021-03-25 02:09:10|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1616638160000|2021-03-25 02:09:20|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1616638170000|2021-03-25 02:09:30|5665.5|5659.5|5664.5|5658.5|5665.5|5659.5|5664.4|5658.4|4
1616638180000|2021-03-25 02:09:40|5665|5659|5666.8|5660.8|5666.8|5660.8|5664.6|5658.6|2
1616638190000|2021-03-25 02:09:50|5666.7|5660.7|5667.9|5661.9|5667.9|5661.9|5666.7|5660.7|8
1616638210000|2021-03-25 02:10:10|5668|5662|5668|5662|5668|5662|5668|5662|1
1616638230000|2021-03-25 02:10:30|5669.3|5663.3|5668.5|5662.5|5669.3|5663.3|5668.5|5662.5|5
1616638240000|2021-03-25 02:10:40|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|0
1616638250000|2021-03-25 02:10:50|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1616638260000|2021-03-25 02:11:00|5667.5|5661.5|5667.6|5661.6|5667.6|5661.6|5667.5|5661.5|0
1616638270000|2021-03-25 02:11:10|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1616638280000|2021-03-25 02:11:20|5667.6|5661.6|5666.7|5660.7|5667.6|5661.6|5666.7|5660.7|0
1616638310000|2021-03-25 02:11:50|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1616638320000|2021-03-25 02:12:00|5666.2|5660.2|5664.9|5658.9|5666.2|5660.2|5664.9|5658.9|3
1616638330000|2021-03-25 02:12:10|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|2
1616638340000|2021-03-25 02:12:20|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|1
1616638350000|2021-03-25 02:12:30|5667.3|5661.3|5667.6|5661.6|5667.9|5661.9|5667.3|5661.3|0
1616638370000|2021-03-25 02:12:50|5667.9|5661.9|5668.3|5662.3|5668.8|5662.8|5667.9|5661.9|0
1616638410000|2021-03-25 02:13:30|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1616638420000|2021-03-25 02:13:40|5668.3|5662.3|5668.4|5662.4|5668.4|5662.4|5668.3|5662.3|0
1616638430000|2021-03-25 02:13:50|5669.1|5663.1|5668.7|5662.7|5669.1|5663.1|5668.7|5662.7|0
1616638440000|2021-03-25 02:14:00|5668.6|5662.6|5668.2|5662.2|5668.6|5662.6|5668.2|5662.2|0
1616638470000|2021-03-25 02:14:30|5667.4|5661.4|5668.3|5662.3|5668.3|5662.3|5667.2|5661.2|1
1616638530000|2021-03-25 02:15:30|5668.7|5662.7|5670|5664|5670|5664|5668.7|5662.7|10
1616638590000|2021-03-25 02:16:30|5670.4|5664.4|5671.4|5665.4|5671.4|5665.4|5670.4|5664.4|2
1616638600000|2021-03-25 02:16:40|5671.8|5665.8|5672.9|5666.9|5673.9|5667.9|5671.8|5665.8|4
1616638610000|2021-03-25 02:16:50|5673.8|5667.8|5672.5|5666.5|5673.8|5667.8|5672.5|5666.5|1
1616638620000|2021-03-25 02:17:00|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|2
1616638630000|2021-03-25 02:17:10|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1616638650000|2021-03-25 02:17:30|5670.8|5664.8|5671.2|5665.2|5671.2|5665.2|5670.7|5664.7|0
1616638660000|2021-03-25 02:17:40|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|3
1616638680000|2021-03-25 02:18:00|5670.9|5664.9|5673.2|5667.2|5673.3|5667.3|5670.9|5664.9|3
1616638730000|2021-03-25 02:18:50|5674|5668|5673.2|5667.2|5674|5668|5673.2|5667.2|1
1616638740000|2021-03-25 02:19:00|5673|5667|5673|5667|5673|5667|5673|5667|0
1616638750000|2021-03-25 02:19:10|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|3
1616638760000|2021-03-25 02:19:20|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|0
1616638770000|2021-03-25 02:19:30|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5673.2|5667.2|2
1616638780000|2021-03-25 02:19:40|||||||||2
1616638790000|2021-03-25 02:19:50|5672.8|5666.8|5672|5666|5672.8|5666.8|5672|5666|1
1616638800000|2021-03-25 02:20:00|5671.9|5665.9|5672.3|5666.3|5672.3|5666.3|5671.9|5665.9|0
1616638810000|2021-03-25 02:20:10|5672.4|5666.4|5672.2|5666.2|5672.4|5666.4|5672.2|5666.2|0
1616638840000|2021-03-25 02:20:40|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|0
1616638860000|2021-03-25 02:21:00|5674.2|5668.2|5674.4|5668.4|5674.4|5668.4|5673.6|5667.6|7
1616638870000|2021-03-25 02:21:10|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|0
1616638880000|2021-03-25 02:21:20|5674.9|5668.9|5676.8|5670.8|5677.2|5671.2|5674.5|5668.5|13
1616638890000|2021-03-25 02:21:30|5676.2|5670.2|5675.8|5669.8|5676.2|5670.2|5675.8|5669.8|1
1616638910000|2021-03-25 02:21:50|5676.6|5670.6|5674.9|5668.9|5676.7|5670.7|5674.9|5668.9|1
1616638920000|2021-03-25 02:22:00|5675|5669|5674.4|5668.4|5675|5669|5674|5668|11
1616638930000|2021-03-25 02:22:10|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|5675.4|5669.4|0
1616638940000|2021-03-25 02:22:20|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|5675.3|5669.3|0
1616638950000|2021-03-25 02:22:30|5674.5|5668.5|5673.6|5667.6|5674.5|5668.5|5673.6|5667.6|3
1616638980000|2021-03-25 02:23:00|||||||||2
1616639010000|2021-03-25 02:23:30|||||||||1
1616639020000|2021-03-25 02:23:40|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|1
1616639030000|2021-03-25 02:23:50|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1616639050000|2021-03-25 02:24:10|5672.7|5666.7|5671.3|5665.3|5672.7|5666.7|5671.3|5665.3|3
1616639060000|2021-03-25 02:24:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1616639100000|2021-03-25 02:25:00|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|1
1616639110000|2021-03-25 02:25:10|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1616639140000|2021-03-25 02:25:40|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1616639150000|2021-03-25 02:25:50|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1616639190000|2021-03-25 02:26:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1616639220000|2021-03-25 02:27:00|5669.3|5663.3|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|2
1616639240000|2021-03-25 02:27:20|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1616639250000|2021-03-25 02:27:30|5667.9|5661.9|5667.8|5661.8|5667.9|5661.9|5667.8|5661.8|0
1616639300000|2021-03-25 02:28:20|5669.8|5663.8|5672.3|5666.3|5672.3|5666.3|5669.8|5663.8|8
1616639310000|2021-03-25 02:28:30|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1616639320000|2021-03-25 02:28:40|||||||||1
1616639330000|2021-03-25 02:28:50|5672|5666|5671.9|5665.9|5672|5666|5671.9|5665.9|0
1616639340000|2021-03-25 02:29:00|5672|5666|5671|5665|5672|5666|5671|5665|0
1616639360000|2021-03-25 02:29:20|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|1
1616639370000|2021-03-25 02:29:30|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1616639380000|2021-03-25 02:29:40|5670.8|5664.8|5671.2|5665.2|5671.2|5665.2|5670.8|5664.8|0
1616639400000|2021-03-25 02:30:00|5671.6|5665.6|5673.5|5667.5|5674.9|5668.9|5671.6|5665.6|4
1616639410000|2021-03-25 02:30:10|5673.4|5667.4|5672.6|5666.6|5673.4|5667.4|5672.6|5666.6|0
1616639420000|2021-03-25 02:30:20|5673|5667|5673|5667|5673|5667|5673|5667|0
1616639430000|2021-03-25 02:30:30|5673.1|5667.1|5672.7|5666.7|5673.1|5667.1|5672.7|5666.7|0
1616639440000|2021-03-25 02:30:40|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1616639450000|2021-03-25 02:30:50|5671.7|5665.7|5671.1|5665.1|5671.7|5665.7|5671|5665|2
1616639460000|2021-03-25 02:31:00|5671|5665|5670.1|5664.1|5671.1|5665.1|5670.1|5664.1|1
1616639470000|2021-03-25 02:31:10|5668.9|5662.9|5668.5|5662.5|5668.9|5662.9|5668.5|5662.5|4
1616639480000|2021-03-25 02:31:20|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1616639500000|2021-03-25 02:31:40|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1616639520000|2021-03-25 02:32:00|5668.9|5662.9|5668.1|5662.1|5668.9|5662.9|5668.1|5662.1|0
1616639540000|2021-03-25 02:32:20|5668|5662|5667.6|5661.6|5668|5662|5667.6|5661.6|0
1616639550000|2021-03-25 02:32:30|5668|5662|5668.1|5662.1|5668.5|5662.5|5668|5662|3
1616639570000|2021-03-25 02:32:50|5668|5662|5668|5662|5668|5662|5668|5662|0
1616639580000|2021-03-25 02:33:00|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|0
1616639590000|2021-03-25 02:33:10|5668.9|5662.9|5669.4|5663.4|5669.4|5663.4|5668.9|5662.9|0
1616639600000|2021-03-25 02:33:20|5669.5|5663.5|5670.4|5664.4|5670.4|5664.4|5669.5|5663.5|0
1616639620000|2021-03-25 02:33:40|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|0
1616639630000|2021-03-25 02:33:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.2|5663.2|0
1616639660000|2021-03-25 02:34:20|5669.7|5663.7|5670.9|5664.9|5670.9|5664.9|5669.7|5663.7|0
1616639670000|2021-03-25 02:34:30|5671|5665|5670.9|5664.9|5671|5665|5670.9|5664.9|0
1616639680000|2021-03-25 02:34:40|5670.4|5664.4|5669.5|5663.5|5670.4|5664.4|5669.5|5663.5|0
1616639720000|2021-03-25 02:35:20|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1616639740000|2021-03-25 02:35:40|5670|5664|5670.4|5664.4|5670.4|5664.4|5670|5664|0
1616639760000|2021-03-25 02:36:00|5670.5|5664.5|5670.9|5664.9|5670.9|5664.9|5670.5|5664.5|0
1616639770000|2021-03-25 02:36:10|5670.8|5664.8|5670.4|5664.4|5670.8|5664.8|5670.4|5664.4|0
1616639820000|2021-03-25 02:37:00|5670|5664|5670|5664|5670|5664|5670|5664|0
1616639830000|2021-03-25 02:37:10|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1616639850000|2021-03-25 02:37:30|5671|5665|5671.6|5665.6|5671.6|5665.6|5671|5665|0
1616639870000|2021-03-25 02:37:50|5670.8|5664.8|5670.3|5664.3|5670.8|5664.8|5670.3|5664.3|0
1616639880000|2021-03-25 02:38:00|5670.7|5664.7|5671.5|5665.5|5671.5|5665.5|5670.7|5664.7|0
1616639890000|2021-03-25 02:38:10|5671.6|5665.6|5671.1|5665.1|5671.6|5665.6|5671.1|5665.1|0
1616639900000|2021-03-25 02:38:20|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|2
1616639910000|2021-03-25 02:38:30|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|5670.6|5664.6|0
1616639930000|2021-03-25 02:38:50|5670.5|5664.5|5669.7|5663.7|5670.5|5664.5|5669.7|5663.7|0
1616639970000|2021-03-25 02:39:30|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1616639980000|2021-03-25 02:39:40|5669.7|5663.7|5670.5|5664.5|5670.5|5664.5|5669.7|5663.7|0
1616639990000|2021-03-25 02:39:50|5669.3|5663.3|5668.9|5662.9|5669.3|5663.3|5668.9|5662.9|2
1616640000000|2021-03-25 02:40:00|5669.3|5663.3|5668.5|5662.5|5669.3|5663.3|5668.5|5662.5|1
1616640010000|2021-03-25 02:40:10|5668.4|5662.4|5668.8|5662.8|5668.8|5662.8|5668.4|5662.4|0
1616640070000|2021-03-25 02:41:10|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1616640100000|2021-03-25 02:41:40|5668.5|5662.5|5669.7|5663.7|5669.7|5663.7|5668.5|5662.5|10
1616640110000|2021-03-25 02:41:50|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1616640120000|2021-03-25 02:42:00|5669.3|5663.3|5668.5|5662.5|5669.3|5663.3|5668.5|5662.5|0
1616640130000|2021-03-25 02:42:10|5669.1|5663.1|5668.4|5662.4|5669.1|5663.1|5668.4|5662.4|0
1616640160000|2021-03-25 02:42:40|5668.8|5662.8|5668.5|5662.5|5668.8|5662.8|5668.4|5662.4|0
1616640200000|2021-03-25 02:43:20|5666|5660|5666|5660|5666|5660|5666|5660|10
1616640210000|2021-03-25 02:43:30|5666.6|5660.6|5666.9|5660.9|5666.9|5660.9|5666.6|5660.6|2
1616640230000|2021-03-25 02:43:50|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|0
1616640240000|2021-03-25 02:44:00|5666|5660|5663.9|5657.9|5666|5660|5663.9|5657.9|6
1616640250000|2021-03-25 02:44:10|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1616640260000|2021-03-25 02:44:20|5664.4|5658.4|5664|5658|5664.4|5658.4|5664|5658|4
1616640270000|2021-03-25 02:44:30|5663.9|5657.9|5663.8|5657.8|5663.9|5657.9|5663.3|5657.3|5
1616640280000|2021-03-25 02:44:40|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1616640300000|2021-03-25 02:45:00|5664|5658|5664.5|5658.5|5664.5|5658.5|5664|5658|0
1616640310000|2021-03-25 02:45:10|5663.3|5657.3|5664.5|5658.5|5664.5|5658.5|5663.3|5657.3|1
1616640320000|2021-03-25 02:45:20|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|0
1616640380000|2021-03-25 02:46:20|5664.5|5658.5|5665.5|5659.5|5665.5|5659.5|5664.5|5658.5|3
1616640410000|2021-03-25 02:46:50|5665.4|5659.4|5665|5659|5665.4|5659.4|5665|5659|0
1616640420000|2021-03-25 02:47:00|5664.9|5658.9|5664.4|5658.4|5665.3|5659.3|5664.4|5658.4|0
1616640430000|2021-03-25 02:47:10|5663.9|5657.9|5662.9|5656.9|5663.9|5657.9|5662.8|5656.8|2
1616640440000|2021-03-25 02:47:20|5663.3|5657.3|5663.7|5657.7|5663.8|5657.8|5663.3|5657.3|0
1616640450000|2021-03-25 02:47:30|5663.6|5657.6|5663.7|5657.7|5663.7|5657.7|5663.6|5657.6|0
1616640460000|2021-03-25 02:47:40|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1616640510000|2021-03-25 02:48:30|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1616640530000|2021-03-25 02:48:50|5664.4|5658.4|5665.2|5659.2|5665.2|5659.2|5664.4|5658.4|2
1616640540000|2021-03-25 02:49:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616640550000|2021-03-25 02:49:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616640570000|2021-03-25 02:49:30|5664.7|5658.7|5663.9|5657.9|5664.7|5658.7|5663.9|5657.9|0
1616640590000|2021-03-25 02:49:50|5664|5658|5664|5658|5664|5658|5664|5658|0
1616640600000|2021-03-25 02:50:00|5663.9|5657.9|5663.4|5657.4|5663.9|5657.9|5663.4|5657.4|0
1616640610000|2021-03-25 02:50:10|5663.8|5657.8|5663.5|5657.5|5663.8|5657.8|5663.5|5657.5|3
1616640620000|2021-03-25 02:50:20|5663.6|5657.6|5664.4|5658.4|5664.4|5658.4|5663.6|5657.6|0
1616640630000|2021-03-25 02:50:30|5664.3|5658.3|5665.1|5659.1|5665.1|5659.1|5664.3|5658.3|2
1616640680000|2021-03-25 02:51:20|5665.6|5659.6|5666|5660|5666|5660|5665.6|5659.6|0
1616640700000|2021-03-25 02:51:40|5665.5|5659.5|5664.6|5658.6|5665.5|5659.5|5664.6|5658.6|0
1616640710000|2021-03-25 02:51:50|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616640720000|2021-03-25 02:52:00|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|2
1616640740000|2021-03-25 02:52:20|5664.3|5658.3|5663.9|5657.9|5664.3|5658.3|5663.9|5657.9|4
1616640770000|2021-03-25 02:52:50|5664.4|5658.4|5664.3|5658.3|5664.4|5658.4|5664.3|5658.3|1
1616640800000|2021-03-25 02:53:20|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616640810000|2021-03-25 02:53:30|5665.1|5659.1|5665.2|5659.2|5665.2|5659.2|5665.1|5659.1|0
1616640820000|2021-03-25 02:53:40|5665.6|5659.6|5665.5|5659.5|5665.6|5659.6|5665.5|5659.5|0
1616640830000|2021-03-25 02:53:50|5665.6|5659.6|5665.5|5659.5|5665.6|5659.6|5665.5|5659.5|1
1616640840000|2021-03-25 02:54:00|5665.1|5659.1|5664.7|5658.7|5665.1|5659.1|5664.7|5658.7|1
1616640850000|2021-03-25 02:54:10|5663.9|5657.9|5663.4|5657.4|5663.9|5657.9|5663.4|5657.4|1
1616640860000|2021-03-25 02:54:20|5664.7|5658.7|5665.5|5659.5|5665.5|5659.5|5664.6|5658.6|3
1616640870000|2021-03-25 02:54:30|5665.6|5659.6|5665.5|5659.5|5665.6|5659.6|5665.5|5659.5|0
1616640880000|2021-03-25 02:54:40|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|1
1616640940000|2021-03-25 02:55:40|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|3
1616640990000|2021-03-25 02:56:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616641000000|2021-03-25 02:56:40|5664.7|5658.7|5664.5|5658.5|5664.7|5658.7|5664.3|5658.3|1
1616641010000|2021-03-25 02:56:50|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5663.9|5657.9|1
1616641020000|2021-03-25 02:57:00|5665|5659|5665|5659|5665|5659|5665|5659|4
1616641030000|2021-03-25 02:57:10|5665.1|5659.1|5664.7|5658.7|5665.1|5659.1|5664.7|5658.7|0
1616641050000|2021-03-25 02:57:30|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1616641060000|2021-03-25 02:57:40|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616641080000|2021-03-25 02:58:00|5664.8|5658.8|5664.4|5658.4|5664.8|5658.8|5664.4|5658.4|0
1616641090000|2021-03-25 02:58:10|5663.7|5657.7|5663.4|5657.4|5664.1|5658.1|5662.6|5656.6|3
1616641100000|2021-03-25 02:58:20|5663.3|5657.3|5663.6|5657.6|5663.6|5657.6|5663.2|5657.2|0
1616641120000|2021-03-25 02:58:40|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|1
1616641130000|2021-03-25 02:58:50|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1616641150000|2021-03-25 02:59:10|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1616641160000|2021-03-25 02:59:20|5661.8|5655.8|5660.1|5654.1|5661.8|5655.8|5660|5654|22
1616641170000|2021-03-25 02:59:30|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|1
1616641190000|2021-03-25 02:59:50|5660.9|5654.9|5661.1|5655.1|5661.1|5655.1|5660.9|5654.9|4
1616641200000|2021-03-25 03:00:00|5661.9|5655.9|5662|5656|5662|5656|5661.1|5655.1|2
1616641240000|2021-03-25 03:00:40|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|0
1616641260000|2021-03-25 03:01:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1616641270000|2021-03-25 03:01:10|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1616641280000|2021-03-25 03:01:20|5661.7|5655.7|5662|5656|5662|5656|5661.7|5655.7|0
1616641290000|2021-03-25 03:01:30|5662.1|5656.1|5662.3|5656.3|5662.3|5656.3|5662.1|5656.1|0
1616641310000|2021-03-25 03:01:50|5661.9|5655.9|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|0
1616641320000|2021-03-25 03:02:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|4
1616641330000|2021-03-25 03:02:10|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1616641340000|2021-03-25 03:02:20|5663.5|5657.5|5664|5658|5664|5658|5663.5|5657.5|1
1616641350000|2021-03-25 03:02:30|5664.1|5658.1|5664.3|5658.3|5664.6|5658.6|5664.1|5658.1|0
1616641370000|2021-03-25 03:02:50|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1616641380000|2021-03-25 03:03:00|5663.8|5657.8|5664.6|5658.6|5664.6|5658.6|5663.8|5657.8|3
1616641390000|2021-03-25 03:03:10|5665|5659|5665|5659|5665|5659|5664.9|5658.9|0
1616641400000|2021-03-25 03:03:20|5664|5658|5664|5658|5664|5658|5664|5658|1
1616641410000|2021-03-25 03:03:30|5663.9|5657.9|5664.7|5658.7|5664.7|5658.7|5663.9|5657.9|0
1616641430000|2021-03-25 03:03:50|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|1
1616641450000|2021-03-25 03:04:10|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|0
1616641460000|2021-03-25 03:04:20|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1616641470000|2021-03-25 03:04:30|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1616641480000|2021-03-25 03:04:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1616641520000|2021-03-25 03:05:20|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1616641530000|2021-03-25 03:05:30|5662.1|5656.1|5659.9|5653.9|5662.1|5656.1|5659.9|5653.9|4
1616641540000|2021-03-25 03:05:40|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1616641560000|2021-03-25 03:06:00|5659.3|5653.3|5658.9|5652.9|5659.3|5653.3|5658.9|5652.9|0
1616641570000|2021-03-25 03:06:10|5659|5653|5659|5653|5659|5653|5659|5653|0
1616641590000|2021-03-25 03:06:30|5659.4|5653.4|5658.1|5652.1|5659.4|5653.4|5658.1|5652.1|2
1616641620000|2021-03-25 03:07:00|5659.7|5653.7|5659.8|5653.8|5659.8|5653.8|5659.7|5653.7|10
1616641630000|2021-03-25 03:07:10|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|2
1616641660000|2021-03-25 03:07:40|5659.3|5653.3|5659.7|5653.7|5659.7|5653.7|5659.3|5653.3|0
1616641670000|2021-03-25 03:07:50|5660.1|5654.1|5659.7|5653.7|5660.1|5654.1|5659.7|5653.7|0
1616641690000|2021-03-25 03:08:10|5660.1|5654.1|5659.7|5653.7|5660.1|5654.1|5659.7|5653.7|0
1616641720000|2021-03-25 03:08:40|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|0
1616641730000|2021-03-25 03:08:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1616641750000|2021-03-25 03:09:10|5659.7|5653.7|5658.5|5652.5|5659.7|5653.7|5658.5|5652.5|1
1616641760000|2021-03-25 03:09:20|5658.6|5652.6|5658.5|5652.5|5658.7|5652.7|5658.5|5652.5|0
1616641780000|2021-03-25 03:09:40|||||||||1
1616641820000|2021-03-25 03:10:20|5658.9|5652.9|5660.2|5654.2|5660.2|5654.2|5658.9|5652.9|1
1616641830000|2021-03-25 03:10:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1616641850000|2021-03-25 03:10:50|5661.2|5655.2|5661.7|5655.7|5661.7|5655.7|5661.2|5655.2|1
1616641890000|2021-03-25 03:11:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1616641930000|2021-03-25 03:12:10|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1616641950000|2021-03-25 03:12:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616641970000|2021-03-25 03:12:50|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1616641980000|2021-03-25 03:13:00|5661.1|5655.1|5660.8|5654.8|5661.1|5655.1|5660.8|5654.8|0
1616641990000|2021-03-25 03:13:10|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616642000000|2021-03-25 03:13:20|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1616642010000|2021-03-25 03:13:30|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1616642020000|2021-03-25 03:13:40|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1616642030000|2021-03-25 03:13:50|5661.5|5655.5|5661.1|5655.1|5661.5|5655.5|5661.1|5655.1|0
1616642070000|2021-03-25 03:14:30|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1616642090000|2021-03-25 03:14:50|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|2
1616642100000|2021-03-25 03:15:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|3
1616642110000|2021-03-25 03:15:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1616642130000|2021-03-25 03:15:30|5663|5657|5663|5657|5663|5657|5663|5657|0
1616642150000|2021-03-25 03:15:50|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1616642160000|2021-03-25 03:16:00|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1616642180000|2021-03-25 03:16:20|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1616642210000|2021-03-25 03:16:50|5663|5657|5663.5|5657.5|5664|5658|5663|5657|1
1616642240000|2021-03-25 03:17:20|5664|5658|5664.4|5658.4|5665.2|5659.2|5664|5658|2
1616642250000|2021-03-25 03:17:30|5664.8|5658.8|5665.2|5659.2|5665.2|5659.2|5664.8|5658.8|0
1616642270000|2021-03-25 03:17:50|||||||||1
1616642280000|2021-03-25 03:18:00|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|1
1616642290000|2021-03-25 03:18:10|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1616642300000|2021-03-25 03:18:20|5666.3|5660.3|5667.3|5661.3|5667.3|5661.3|5666.3|5660.3|1
1616642310000|2021-03-25 03:18:30|||||||||1
1616642320000|2021-03-25 03:18:40|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|1
1616642340000|2021-03-25 03:19:00|5667.3|5661.3|5666.9|5660.9|5667.3|5661.3|5666.9|5660.9|0
1616642370000|2021-03-25 03:19:30|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1616642390000|2021-03-25 03:19:50|5667.8|5661.8|5667.7|5661.7|5667.8|5661.8|5667.7|5661.7|0
1616642400000|2021-03-25 03:20:00|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1616642420000|2021-03-25 03:20:20|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1616642440000|2021-03-25 03:20:40|5666.5|5660.5|5665.5|5659.5|5666.5|5660.5|5665.5|5659.5|1
1616642450000|2021-03-25 03:20:50|5664.7|5658.7|5664.6|5658.6|5664.7|5658.7|5664.6|5658.6|0
1616642480000|2021-03-25 03:21:20|5663.8|5657.8|5664.1|5658.1|5664.6|5658.6|5663.8|5657.8|1
1616642500000|2021-03-25 03:21:40|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|3
1616642510000|2021-03-25 03:21:50|5666|5660|5666|5660|5666|5660|5666|5660|0
1616642530000|2021-03-25 03:22:10|5666.4|5660.4|5666.5|5660.5|5666.5|5660.5|5666.4|5660.4|0
1616642550000|2021-03-25 03:22:30|5666.4|5660.4|5666|5660|5666.4|5660.4|5666|5660|0
1616642580000|2021-03-25 03:23:00|5666.2|5660.2|5666.6|5660.6|5666.6|5660.6|5666.2|5660.2|0
1616642640000|2021-03-25 03:24:00|5667.5|5661.5|5667.9|5661.9|5667.9|5661.9|5667.5|5661.5|0
1616642650000|2021-03-25 03:24:10|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|5668.1|5662.1|0
1616642670000|2021-03-25 03:24:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1616642740000|2021-03-25 03:25:40|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|9
1616642770000|2021-03-25 03:26:10|5666.8|5660.8|5666.4|5660.4|5666.8|5660.8|5666.4|5660.4|1
1616642780000|2021-03-25 03:26:20|5665.1|5659.1|5664|5658|5665.1|5659.1|5664|5658|6
1616642790000|2021-03-25 03:26:30|5663.9|5657.9|5663.4|5657.4|5663.9|5657.9|5663.4|5657.4|0
1616642860000|2021-03-25 03:27:40|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1616642880000|2021-03-25 03:28:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1616642900000|2021-03-25 03:28:20|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|2
1616642910000|2021-03-25 03:28:30|5663.1|5657.1|5663.9|5657.9|5664.3|5658.3|5663.1|5657.1|1
1616642920000|2021-03-25 03:28:40|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1616643000000|2021-03-25 03:30:00|5663.9|5657.9|5663.5|5657.5|5663.9|5657.9|5663.5|5657.5|1
1616643030000|2021-03-25 03:30:30|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1616643040000|2021-03-25 03:30:40|5664|5658|5664|5658|5664|5658|5664|5658|0
1616643080000|2021-03-25 03:31:20|5663.2|5657.2|5664|5658|5664|5658|5663.2|5657.2|2
1616643090000|2021-03-25 03:31:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616643120000|2021-03-25 03:32:00|5663.8|5657.8|5663.4|5657.4|5663.8|5657.8|5663.4|5657.4|0
1616643130000|2021-03-25 03:32:10|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|2
1616643150000|2021-03-25 03:32:30|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|0
1616643160000|2021-03-25 03:32:40|5663|5657|5663|5657|5663|5657|5663|5657|3
1616643210000|2021-03-25 03:33:30|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|2
1616643240000|2021-03-25 03:34:00|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1616643250000|2021-03-25 03:34:10|5662.9|5656.9|5663.8|5657.8|5663.8|5657.8|5662.9|5656.9|1
1616643270000|2021-03-25 03:34:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|1
1616643300000|2021-03-25 03:35:00|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1616643320000|2021-03-25 03:35:20|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616643340000|2021-03-25 03:35:40|5665|5659|5665|5659|5665|5659|5665|5659|1
1616643360000|2021-03-25 03:36:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616643370000|2021-03-25 03:36:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616643390000|2021-03-25 03:36:30|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616643430000|2021-03-25 03:37:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616643450000|2021-03-25 03:37:30|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616643520000|2021-03-25 03:38:40|5664.7|5658.7|5664.3|5658.3|5664.7|5658.7|5664.3|5658.3|0
1616643530000|2021-03-25 03:38:50|5664.2|5658.2|5663.8|5657.8|5664.2|5658.2|5663.8|5657.8|0
1616643540000|2021-03-25 03:39:00|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1616643560000|2021-03-25 03:39:20|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1616643570000|2021-03-25 03:39:30|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|5662.1|5656.1|2
1616643590000|2021-03-25 03:39:50|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1616643600000|2021-03-25 03:40:00|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1616643620000|2021-03-25 03:40:20|5662.4|5656.4|5662|5656|5662.4|5656.4|5662|5656|7
1616643650000|2021-03-25 03:40:50|5662.4|5656.4|5662.5|5656.5|5662.5|5656.5|5662.4|5656.4|0
1616643660000|2021-03-25 03:41:00|||||||||1
1616643710000|2021-03-25 03:41:50|5662.1|5656.1|5662.5|5656.5|5662.5|5656.5|5662.1|5656.1|1
1616643730000|2021-03-25 03:42:10|5662.6|5656.6|5662.7|5656.7|5662.7|5656.7|5662.6|5656.6|0
1616643740000|2021-03-25 03:42:20|5663.5|5657.5|5664.4|5658.4|5664.4|5658.4|5663.5|5657.5|3
1616643760000|2021-03-25 03:42:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616643800000|2021-03-25 03:43:20|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1616643820000|2021-03-25 03:43:40|5663.4|5657.4|5663.8|5657.8|5663.8|5657.8|5663.4|5657.4|3
1616643900000|2021-03-25 03:45:00|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|2
1616643910000|2021-03-25 03:45:10|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616643960000|2021-03-25 03:46:00|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1616643970000|2021-03-25 03:46:10|5665|5659|5665|5659|5665|5659|5665|5659|0
1616643980000|2021-03-25 03:46:20|5665.4|5659.4|5667.2|5661.2|5667.2|5661.2|5665.4|5659.4|1
1616644000000|2021-03-25 03:46:40|5667.7|5661.7|5667.8|5661.8|5667.8|5661.8|5667.7|5661.7|0
1616644020000|2021-03-25 03:47:00|5667.7|5661.7|5667.2|5661.2|5667.7|5661.7|5667.2|5661.2|1
1616644030000|2021-03-25 03:47:10|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1616644060000|2021-03-25 03:47:40|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1616644100000|2021-03-25 03:48:20|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1616644180000|2021-03-25 03:49:40|5667.2|5661.2|5667.2|5661.2|5667.2|5661.2|5666|5660|0
1616644200000|2021-03-25 03:50:00|5667.6|5661.6|5666.8|5660.8|5667.6|5661.6|5666|5660|1
1616644210000|2021-03-25 03:50:10|5667.6|5661.6|5667.2|5661.2|5667.6|5661.6|5667.2|5661.2|1
1616644230000|2021-03-25 03:50:30|5666.8|5660.8|5666.4|5660.4|5666.8|5660.8|5666.4|5660.4|0
1616644240000|2021-03-25 03:50:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1616644250000|2021-03-25 03:50:50|5665.7|5659.7|5665.3|5659.3|5665.7|5659.7|5665.3|5659.3|0
1616644270000|2021-03-25 03:51:10|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616644330000|2021-03-25 03:52:10|5665.6|5659.6|5664|5658|5665.6|5659.6|5664|5658|2
1616644340000|2021-03-25 03:52:20|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|0
1616644540000|2021-03-25 03:55:40|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5663.7|5657.7|1
1616644570000|2021-03-25 03:56:10|5664.9|5658.9|5666.2|5660.2|5666.2|5660.2|5664.9|5658.9|1
1616644580000|2021-03-25 03:56:20|5666.1|5660.1|5667|5661|5667|5661|5666.1|5660.1|1
1616644590000|2021-03-25 03:56:30|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|0
1616644600000|2021-03-25 03:56:40|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1616644620000|2021-03-25 03:57:00|5668|5662|5668.4|5662.4|5668.4|5662.4|5668|5662|6
1616644630000|2021-03-25 03:57:10|5668.8|5662.8|5667.9|5661.9|5668.8|5662.8|5667.5|5661.5|2
1616644770000|2021-03-25 03:59:30|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1616644930000|2021-03-25 04:02:10|5667.4|5661.4|5666.2|5660.2|5667.4|5661.4|5666.2|5660.2|1
1616644940000|2021-03-25 04:02:20|5665.8|5659.8|5663.9|5657.9|5665.8|5659.8|5663.9|5657.9|1
1616645000000|2021-03-25 04:03:20|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5
1616645030000|2021-03-25 04:03:50|5665.1|5659.1|5666|5660|5666|5660|5665.1|5659.1|1
1616645050000|2021-03-25 04:04:10|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|3
1616645060000|2021-03-25 04:04:20|5664.4|5658.4|5663.9|5657.9|5664.4|5658.4|5663.9|5657.9|2
1616645070000|2021-03-25 04:04:30|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|0
1616645080000|2021-03-25 04:04:40|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1616645090000|2021-03-25 04:04:50|5664|5658|5662.8|5656.8|5664|5658|5662.8|5656.8|2
1616645100000|2021-03-25 04:05:00|||||||||1
1616645120000|2021-03-25 04:05:20|5663.2|5657.2|5662|5656|5663.6|5657.6|5662|5656|1
1616645130000|2021-03-25 04:05:30|5661.9|5655.9|5661.5|5655.5|5661.9|5655.9|5661.5|5655.5|0
1616645140000|2021-03-25 04:05:40|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1616645150000|2021-03-25 04:05:50|5662.3|5656.3|5661.5|5655.5|5662.3|5656.3|5661.5|5655.5|3
1616645170000|2021-03-25 04:06:10|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|1
1616645220000|2021-03-25 04:07:00|5661.5|5655.5|5661.9|5655.9|5661.9|5655.9|5661.5|5655.5|4
1616645230000|2021-03-25 04:07:10|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|2
1616645280000|2021-03-25 04:08:00|5663.1|5657.1|5663.5|5657.5|5663.5|5657.5|5663.1|5657.1|1
1616645310000|2021-03-25 04:08:30|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1616645350000|2021-03-25 04:09:10|5663.9|5657.9|5666|5660|5666.1|5660.1|5663.9|5657.9|1
1616645370000|2021-03-25 04:09:30|5666.4|5660.4|5666.8|5660.8|5666.8|5660.8|5666.4|5660.4|1
1616645400000|2021-03-25 04:10:00|5667.3|5661.3|5667.2|5661.2|5667.3|5661.3|5667.2|5661.2|0
1616645410000|2021-03-25 04:10:10|5667.3|5661.3|5667.2|5661.2|5667.3|5661.3|5667.2|5661.2|0
1616645420000|2021-03-25 04:10:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|2
1616645430000|2021-03-25 04:10:30|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1616645470000|2021-03-25 04:11:10|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1616645490000|2021-03-25 04:11:30|5666.1|5660.1|5665.2|5659.2|5666.1|5660.1|5665.2|5659.2|3
1616645500000|2021-03-25 04:11:40|||||||||1
1616645520000|2021-03-25 04:12:00|5665.3|5659.3|5666.5|5660.5|5666.5|5660.5|5665.3|5659.3|5
1616645550000|2021-03-25 04:12:30|5665.6|5659.6|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|3
1616645650000|2021-03-25 04:14:10|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616645700000|2021-03-25 04:15:00|5665.9|5659.9|5665.9|5659.9|5666|5660|5665|5659|3
1616645740000|2021-03-25 04:15:40|5665.1|5659.1|5664.6|5658.6|5665.1|5659.1|5664.6|5658.6|4
1616645750000|2021-03-25 04:15:50|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1616645820000|2021-03-25 04:17:00|5665|5659|5665|5659|5665.8|5659.8|5665|5659|13
1616645870000|2021-03-25 04:17:50|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1616645920000|2021-03-25 04:18:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1616645940000|2021-03-25 04:19:00|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1616646070000|2021-03-25 04:21:10|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1616646150000|2021-03-25 04:22:30|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|0
1616646170000|2021-03-25 04:22:50|5664.2|5658.2|5663.9|5657.9|5664.2|5658.2|5663.9|5657.9|0
1616646180000|2021-03-25 04:23:00|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1616646230000|2021-03-25 04:23:50|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|1
1616646260000|2021-03-25 04:24:20|||||||||1
1616646300000|2021-03-25 04:25:00|5663.4|5657.4|5664.2|5658.2|5664.7|5658.7|5663.4|5657.4|3
1616646360000|2021-03-25 04:26:00|5664.7|5658.7|5665|5659|5665|5659|5664.7|5658.7|0
1616646370000|2021-03-25 04:26:10|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|2
1616646420000|2021-03-25 04:27:00|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1616646450000|2021-03-25 04:27:30|5665|5659|5665.1|5659.1|5665.1|5659.1|5665|5659|1
1616646460000|2021-03-25 04:27:40|5665.2|5659.2|5667.1|5661.1|5667.1|5661.1|5665.2|5659.2|8
1616646470000|2021-03-25 04:27:50|5667.5|5661.5|5667.1|5661.1|5667.5|5661.5|5667.1|5661.1|1
1616646480000|2021-03-25 04:28:00|5667.5|5661.5|5666.6|5660.6|5667.5|5661.5|5666.6|5660.6|2
1616646510000|2021-03-25 04:28:30|5666.2|5660.2|5665.8|5659.8|5666.2|5660.2|5665.8|5659.8|0
1616646530000|2021-03-25 04:28:50|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1616646560000|2021-03-25 04:29:20|5665.2|5659.2|5664.8|5658.8|5665.2|5659.2|5664.8|5658.8|0
1616646590000|2021-03-25 04:29:50|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616646600000|2021-03-25 04:30:00|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|0
1616646630000|2021-03-25 04:30:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|1
1616646670000|2021-03-25 04:31:10|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|1
1616646730000|2021-03-25 04:32:10|||||||||1
1616646880000|2021-03-25 04:34:40|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1616646890000|2021-03-25 04:34:50|5666.3|5660.3|5667.1|5661.1|5667.1|5661.1|5666.3|5660.3|2
1616647080000|2021-03-25 04:38:00|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|2
1616647120000|2021-03-25 04:38:40|||||||||2
1616647130000|2021-03-25 04:38:50|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|0
1616647140000|2021-03-25 04:39:00|5667|5661|5667|5661|5667|5661|5667|5661|0
1616647150000|2021-03-25 04:39:10|||||||||1
1616647160000|2021-03-25 04:39:20|5667.1|5661.1|5666.1|5660.1|5667.1|5661.1|5666.1|5660.1|1
1616647170000|2021-03-25 04:39:30|5666|5660|5665.6|5659.6|5666|5660|5665.6|5659.6|0
1616647300000|2021-03-25 04:41:40|5665.7|5659.7|5665.6|5659.6|5665.7|5659.7|5665.6|5659.6|0
1616647560000|2021-03-25 04:46:00|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1616647600000|2021-03-25 04:46:40|5664.7|5658.7|5663.3|5657.3|5664.7|5658.7|5663.3|5657.3|1
1616647660000|2021-03-25 04:47:40|5665|5659|5665|5659|5665|5659|5665|5659|6
1616647680000|2021-03-25 04:48:00|5665.1|5659.1|5665|5659|5665.1|5659.1|5665|5659|0
1616647720000|2021-03-25 04:48:40|5665.2|5659.2|5665.1|5659.1|5665.5|5659.5|5665.1|5659.1|1
1616647770000|2021-03-25 04:49:30|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1616647800000|2021-03-25 04:50:00|5665.1|5659.1|5665.6|5659.6|5666.3|5660.3|5665.1|5659.1|5
1616647830000|2021-03-25 04:50:30|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1616647890000|2021-03-25 04:51:30|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|1
1616647920000|2021-03-25 04:52:00|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|0
1616647930000|2021-03-25 04:52:10|5665.8|5659.8|5665.9|5659.9|5665.9|5659.9|5665.8|5659.8|0
1616648140000|2021-03-25 04:55:40|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|1
1616648150000|2021-03-25 04:55:50|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|2
1616648220000|2021-03-25 04:57:00|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616648240000|2021-03-25 04:57:20|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616648250000|2021-03-25 04:57:30|5666|5660|5666|5660|5666|5660|5666|5660|4
1616648290000|2021-03-25 04:58:10|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1616648370000|2021-03-25 04:59:30|5665.5|5659.5|5665|5659|5665.5|5659.5|5665|5659|4
1616648390000|2021-03-25 04:59:50|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1616648410000|2021-03-25 05:00:10|5666|5660|5666|5660|5666|5660|5666|5660|1
1616648420000|2021-03-25 05:00:20|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1616648440000|2021-03-25 05:00:40|5666|5660|5666|5660|5666|5660|5666|5660|0
1616648480000|2021-03-25 05:01:20|5666.4|5660.4|5668.6|5662.6|5669.1|5663.1|5666.4|5660.4|4
1616648490000|2021-03-25 05:01:30|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|2
1616648500000|2021-03-25 05:01:40|5671|5665|5671|5665|5671|5665|5671|5665|0
1616648520000|2021-03-25 05:02:00|5670.9|5664.9|5670.1|5664.1|5670.9|5664.9|5670.1|5664.1|0
1616648590000|2021-03-25 05:03:10|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1616648610000|2021-03-25 05:03:30|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|2
1616648640000|2021-03-25 05:04:00|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1616648700000|2021-03-25 05:05:00|5667.7|5661.7|5668.1|5662.1|5668.1|5662.1|5667.7|5661.7|0
1616648750000|2021-03-25 05:05:50|5667.7|5661.7|5666.8|5660.8|5667.7|5661.7|5666.8|5660.8|1
1616648770000|2021-03-25 05:06:10|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1616648800000|2021-03-25 05:06:40|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|1
1616648820000|2021-03-25 05:07:00|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1616648860000|2021-03-25 05:07:40|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1616648880000|2021-03-25 05:08:00|5668.6|5662.6|5671.2|5665.2|5671.2|5665.2|5668.6|5662.6|15
1616648890000|2021-03-25 05:08:10|5671.7|5665.7|5671.6|5665.6|5671.7|5665.7|5671.6|5665.6|0
1616648910000|2021-03-25 05:08:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|2
1616648920000|2021-03-25 05:08:40|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1616648970000|2021-03-25 05:09:30|5670.3|5664.3|5670.7|5664.7|5670.7|5664.7|5670.3|5664.3|0
1616648980000|2021-03-25 05:09:40|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|5670.8|5664.8|0
1616648990000|2021-03-25 05:09:50|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1616649050000|2021-03-25 05:10:50|5670.8|5664.8|5672|5666|5672|5666|5670.8|5664.8|10
1616649060000|2021-03-25 05:11:00|5671.5|5665.5|5671.6|5665.6|5671.6|5665.6|5671.5|5665.5|1
1616649080000|2021-03-25 05:11:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1616649090000|2021-03-25 05:11:30|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1616649110000|2021-03-25 05:11:50|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|1
1616649120000|2021-03-25 05:12:00|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1616649200000|2021-03-25 05:13:20|5670.7|5664.7|5670.2|5664.2|5670.7|5664.7|5670.2|5664.2|2
1616649210000|2021-03-25 05:13:30|5670.3|5664.3|5669.9|5663.9|5670.3|5664.3|5669.9|5663.9|0
1616649240000|2021-03-25 05:14:00|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|0
1616649280000|2021-03-25 05:14:40|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|0
1616649310000|2021-03-25 05:15:10|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|1
1616649320000|2021-03-25 05:15:20|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1616649430000|2021-03-25 05:17:10|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1616649450000|2021-03-25 05:17:30|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1616649540000|2021-03-25 05:19:00|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1616649560000|2021-03-25 05:19:20|5669.6|5663.6|5670.2|5664.2|5670.2|5664.2|5669.5|5663.5|1
1616649570000|2021-03-25 05:19:30|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5
1616649580000|2021-03-25 05:19:40|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1616649590000|2021-03-25 05:19:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1616649620000|2021-03-25 05:20:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1616649640000|2021-03-25 05:20:40|5668.4|5662.4|5669.7|5663.7|5669.7|5663.7|5668.4|5662.4|5
1616649660000|2021-03-25 05:21:00|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|0
1616649670000|2021-03-25 05:21:10|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1616649720000|2021-03-25 05:22:00|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|5670.1|5664.1|0
1616649750000|2021-03-25 05:22:30|5670.2|5664.2|5669.7|5663.7|5670.2|5664.2|5669.7|5663.7|0
1616649760000|2021-03-25 05:22:40|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1616649770000|2021-03-25 05:22:50|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|5670.3|5664.3|0
1616650020000|2021-03-25 05:27:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|1
1616650110000|2021-03-25 05:28:30|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1616650130000|2021-03-25 05:28:50|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1616650200000|2021-03-25 05:30:00|5671.5|5665.5|5672.6|5666.6|5672.6|5666.6|5671.5|5665.5|2
1616650210000|2021-03-25 05:30:10|5671.7|5665.7|5670.1|5664.1|5671.7|5665.7|5669.7|5663.7|4
1616650220000|2021-03-25 05:30:20|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|0
1616650250000|2021-03-25 05:30:50|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|1
1616650270000|2021-03-25 05:31:10|5670.9|5664.9|5671.4|5665.4|5671.4|5665.4|5670.9|5664.9|0
1616650280000|2021-03-25 05:31:20|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|1
1616650330000|2021-03-25 05:32:10|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|5671.8|5665.8|7
1616650370000|2021-03-25 05:32:50|5672.2|5666.2|5672.3|5666.3|5672.3|5666.3|5672.2|5666.2|0
1616650390000|2021-03-25 05:33:10|||||||||1
1616650420000|2021-03-25 05:33:40|5671.9|5665.9|5672|5666|5672|5666|5671.9|5665.9|0
1616650440000|2021-03-25 05:34:00|5671.9|5665.9|5672|5666|5672|5666|5671.9|5665.9|0
1616650490000|2021-03-25 05:34:50|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|1
1616650500000|2021-03-25 05:35:00|5672|5666|5672|5666|5672|5666|5672|5666|0
1616650600000|2021-03-25 05:36:40|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1616650630000|2021-03-25 05:37:10|5669.9|5663.9|5669.4|5663.4|5669.9|5663.9|5669.4|5663.4|7
1616650640000|2021-03-25 05:37:20|5669|5663|5669|5663|5669|5663|5669|5663|0
1616650650000|2021-03-25 05:37:30|5668.8|5662.8|5669.1|5663.1|5669.1|5663.1|5668.7|5662.7|0
1616650670000|2021-03-25 05:37:50|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|0
1616650690000|2021-03-25 05:38:10|5669.6|5663.6|5670|5664|5670|5664|5669.6|5663.6|0
1616650700000|2021-03-25 05:38:20|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|5670.9|5664.9|3
1616650710000|2021-03-25 05:38:30|5670.5|5664.5|5669.5|5663.5|5670.5|5664.5|5669.5|5663.5|0
1616650730000|2021-03-25 05:38:50|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1616650760000|2021-03-25 05:39:20|5669.5|5663.5|5669|5663|5669.5|5663.5|5669|5663|2
1616650770000|2021-03-25 05:39:30|5668.6|5662.6|5669|5663|5669|5663|5668.6|5662.6|1
1616650790000|2021-03-25 05:39:50|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|1
1616650800000|2021-03-25 05:40:00|5668.2|5662.2|5666.8|5660.8|5668.2|5662.2|5666.8|5660.8|0
1616650810000|2021-03-25 05:40:10|5667.2|5661.2|5666.8|5660.8|5667.2|5661.2|5666.8|5660.8|0
1616650820000|2021-03-25 05:40:20|5666.4|5660.4|5664.5|5658.5|5666.4|5660.4|5664.5|5658.5|4
1616650830000|2021-03-25 05:40:30|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|0
1616650860000|2021-03-25 05:41:00|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|0
1616650910000|2021-03-25 05:41:50|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1616650920000|2021-03-25 05:42:00|5665.3|5659.3|5665.3|5659.3|5665.3|5659.3|5665.2|5659.2|0
1616650930000|2021-03-25 05:42:10|5666.2|5660.2|5665.7|5659.7|5666.2|5660.2|5665.7|5659.7|1
1616650940000|2021-03-25 05:42:20|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|2
1616650950000|2021-03-25 05:42:30|5666.6|5660.6|5667|5661|5667|5661|5666.6|5660.6|0
1616650960000|2021-03-25 05:42:40|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|0
1616650970000|2021-03-25 05:42:50|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|0
1616650990000|2021-03-25 05:43:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1616651030000|2021-03-25 05:43:50|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|1
1616651040000|2021-03-25 05:44:00|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|0
1616651050000|2021-03-25 05:44:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1616651060000|2021-03-25 05:44:20|5666.5|5660.5|5667|5661|5667|5661|5666.5|5660.5|0
1616651080000|2021-03-25 05:44:40|5666.9|5660.9|5666.5|5660.5|5666.9|5660.9|5666.5|5660.5|0
1616651110000|2021-03-25 05:45:10|5666.6|5660.6|5667|5661|5667|5661|5666.6|5660.6|0
1616651130000|2021-03-25 05:45:30|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|0
1616651150000|2021-03-25 05:45:50|5667|5661|5666.9|5660.9|5667|5661|5666.9|5660.9|0
1616651160000|2021-03-25 05:46:00|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|0
1616651240000|2021-03-25 05:47:20|5666|5660|5664|5658|5666|5660|5664|5658|4
1616651260000|2021-03-25 05:47:40|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1616651270000|2021-03-25 05:47:50|5664.1|5658.1|5664|5658|5664.1|5658.1|5664|5658|0
1616651280000|2021-03-25 05:48:00|5663.5|5657.5|5662.3|5656.3|5663.5|5657.5|5662.3|5656.3|4
1616651290000|2021-03-25 05:48:10|5662.7|5656.7|5662.7|5656.7|5663.1|5657.1|5662.7|5656.7|0
1616651300000|2021-03-25 05:48:20|5662.3|5656.3|5663.6|5657.6|5663.6|5657.6|5662.3|5656.3|3
1616651310000|2021-03-25 05:48:30|5663.5|5657.5|5663.6|5657.6|5663.6|5657.6|5663.5|5657.5|0
1616651320000|2021-03-25 05:48:40|5663.7|5657.7|5663.6|5657.6|5663.7|5657.7|5663.6|5657.6|0
1616651330000|2021-03-25 05:48:50|5664|5658|5664|5658|5664|5658|5664|5658|0
1616651340000|2021-03-25 05:49:00|5664.2|5658.2|5664.1|5658.1|5664.2|5658.2|5664.1|5658.1|0
1616651360000|2021-03-25 05:49:20|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1616651370000|2021-03-25 05:49:30|5663.2|5657.2|5663.3|5657.3|5663.3|5657.3|5663.2|5657.2|0
1616651390000|2021-03-25 05:49:50|5663.7|5657.7|5663.3|5657.3|5663.7|5657.7|5663.3|5657.3|2
1616651400000|2021-03-25 05:50:00|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1616651450000|2021-03-25 05:50:50|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|1
1616651460000|2021-03-25 05:51:00|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|4
1616651470000|2021-03-25 05:51:10|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1616651480000|2021-03-25 05:51:20|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1616651500000|2021-03-25 05:51:40|5662.9|5656.9|5662.4|5656.4|5662.9|5656.9|5662.4|5656.4|0
1616651570000|2021-03-25 05:52:50|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|1
1616651590000|2021-03-25 05:53:10|5663.3|5657.3|5663.3|5657.3|5663.4|5657.4|5663.3|5657.3|1
1616651610000|2021-03-25 05:53:30|5663.8|5657.8|5665.4|5659.4|5665.4|5659.4|5663.8|5657.8|1
1616651620000|2021-03-25 05:53:40|5665.3|5659.3|5665.9|5659.9|5665.9|5659.9|5665.3|5659.3|0
1616651630000|2021-03-25 05:53:50|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|3
1616651640000|2021-03-25 05:54:00|5665.5|5659.5|5665|5659|5665.5|5659.5|5664.7|5658.7|1
1616651650000|2021-03-25 05:54:10|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1616651660000|2021-03-25 05:54:20|5665.2|5659.2|5665.1|5659.1|5665.2|5659.2|5665.1|5659.1|0
1616651670000|2021-03-25 05:54:30|5664.6|5658.6|5663|5657|5664.6|5658.6|5663|5657|1
1616651680000|2021-03-25 05:54:40|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|0
1616651700000|2021-03-25 05:55:00|5663|5657|5663.9|5657.9|5663.9|5657.9|5663|5657|6
1616651710000|2021-03-25 05:55:10|5664.3|5658.3|5664.8|5658.8|5664.8|5658.8|5664.3|5658.3|0
1616651720000|2021-03-25 05:55:20|5665.1|5659.1|5665.3|5659.3|5665.3|5659.3|5665.1|5659.1|0
1616651730000|2021-03-25 05:55:30|5664.8|5658.8|5664.9|5658.9|5664.9|5658.9|5664.8|5658.8|0
1616651750000|2021-03-25 05:55:50|||||||||1
1616651770000|2021-03-25 05:56:10|5664.5|5658.5|5664.1|5658.1|5664.5|5658.5|5664.1|5658.1|0
1616651780000|2021-03-25 05:56:20|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1616651790000|2021-03-25 05:56:30|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1616651810000|2021-03-25 05:56:50|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|5664.4|5658.4|0
1616651820000|2021-03-25 05:57:00|5664.3|5658.3|5664.4|5658.4|5664.4|5658.4|5664.3|5658.3|0
1616651830000|2021-03-25 05:57:10|5665.2|5659.2|5664.7|5658.7|5665.5|5659.5|5664.7|5658.7|5
1616651840000|2021-03-25 05:57:20|5664.3|5658.3|5664.7|5658.7|5664.7|5658.7|5664.3|5658.3|0
1616651850000|2021-03-25 05:57:30|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1616651870000|2021-03-25 05:57:50|5664.7|5658.7|5665.1|5659.1|5665.1|5659.1|5664.7|5658.7|0
1616651890000|2021-03-25 05:58:10|5665.5|5659.5|5666.3|5660.3|5666.5|5660.5|5665.5|5659.5|0
1616651900000|2021-03-25 05:58:20|5666.5|5660.5|5668|5662|5668|5662|5666.5|5660.5|3
1616651910000|2021-03-25 05:58:30|5667.1|5661.1|5666.1|5660.1|5667.1|5661.1|5666.1|5660.1|0
1616651920000|2021-03-25 05:58:40|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1616651940000|2021-03-25 05:59:00|5666.1|5660.1|5666.2|5660.2|5666.2|5660.2|5666.1|5660.1|0
1616651950000|2021-03-25 05:59:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1616651960000|2021-03-25 05:59:20|5665.7|5659.7|5665.3|5659.3|5665.7|5659.7|5665.2|5659.2|0
1616651970000|2021-03-25 05:59:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1616652000000|2021-03-25 06:00:00|5666.1|5660.1|5664.9|5658.9|5666.2|5660.2|5664.9|5658.9|1
1616652020000|2021-03-25 06:00:20|5664.4|5658.4|5663.7|5657.7|5664.4|5658.4|5663.7|5657.7|0
1616652030000|2021-03-25 06:00:30|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|1
1616652050000|2021-03-25 06:00:50|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|2
1616652060000|2021-03-25 06:01:00|5662|5656|5662.3|5656.3|5662.3|5656.3|5662|5656|0
1616652070000|2021-03-25 06:01:10|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|3
1616652120000|2021-03-25 06:02:00|5662.9|5656.9|5659.3|5653.3|5662.9|5656.9|5658.4|5652.4|15
1616652130000|2021-03-25 06:02:10|5660.2|5654.2|5659.3|5653.3|5660.2|5654.2|5659.3|5653.3|1
1616652140000|2021-03-25 06:02:20|5658.9|5652.9|5658.6|5652.6|5658.9|5652.9|5658.6|5652.6|2
1616652160000|2021-03-25 06:02:40|5658.1|5652.1|5657.8|5651.8|5658.1|5652.1|5657.8|5651.8|2
1616652180000|2021-03-25 06:03:00|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|5658.3|5652.3|0
1616652200000|2021-03-25 06:03:20|5658|5652|5658.8|5652.8|5658.8|5652.8|5658|5652|1
1616652210000|2021-03-25 06:03:30|5659.1|5653.1|5658.6|5652.6|5659.3|5653.3|5658.6|5652.6|3
1616652220000|2021-03-25 06:03:40|5659|5653|5659.6|5653.6|5659.6|5653.6|5659|5653|0
1616652230000|2021-03-25 06:03:50|5659.3|5653.3|5659.6|5653.6|5659.6|5653.6|5659.1|5653.1|1
1616652240000|2021-03-25 06:04:00|5659.2|5653.2|5659.1|5653.1|5659.2|5653.2|5658.6|5652.6|2
1616652250000|2021-03-25 06:04:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1616652270000|2021-03-25 06:04:30|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5659.7|5653.7|1
1616652280000|2021-03-25 06:04:40|5660.9|5654.9|5660.5|5654.5|5661|5655|5660.5|5654.5|1
1616652290000|2021-03-25 06:04:50|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|1
1616652300000|2021-03-25 06:05:00|5661.1|5655.1|5661.1|5655.1|5661.5|5655.5|5660.6|5654.6|1
1616652310000|2021-03-25 06:05:10|5660.7|5654.7|5660.6|5654.6|5660.7|5654.7|5660.6|5654.6|0
1616652340000|2021-03-25 06:05:40|5660.2|5654.2|5659.7|5653.7|5660.2|5654.2|5659.7|5653.7|1
1616652370000|2021-03-25 06:06:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1616652380000|2021-03-25 06:06:20|5659.2|5653.2|5658.6|5652.6|5659.2|5653.2|5658.6|5652.6|1
1616652410000|2021-03-25 06:06:50|5658.2|5652.2|5658.5|5652.5|5658.5|5652.5|5658.2|5652.2|2
1616652420000|2021-03-25 06:07:00|5658.6|5652.6|5658.1|5652.1|5658.6|5652.6|5658.1|5652.1|1
1616652430000|2021-03-25 06:07:10|5659|5653|5659|5653|5659|5653|5659|5653|2
1616652440000|2021-03-25 06:07:20|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|0
1616652450000|2021-03-25 06:07:30|5659|5653|5659|5653|5659|5653|5659|5653|1
1616652460000|2021-03-25 06:07:40|5658.6|5652.6|5661|5655|5661|5655|5658.5|5652.5|2
1616652470000|2021-03-25 06:07:50|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|0
1616652480000|2021-03-25 06:08:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|0
1616652500000|2021-03-25 06:08:20|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1616652510000|2021-03-25 06:08:30|5661.2|5655.2|5662.2|5656.2|5662.6|5656.6|5661.2|5655.2|1
1616652520000|2021-03-25 06:08:40|5661.8|5655.8|5661.6|5655.6|5661.8|5655.8|5661.6|5655.6|0
1616652570000|2021-03-25 06:09:30|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|1
1616652590000|2021-03-25 06:09:50|5660.7|5654.7|5659.5|5653.5|5660.7|5654.7|5659|5653|7
1616652600000|2021-03-25 06:10:00|5659.2|5653.2|5659.7|5653.7|5660|5654|5659.2|5653.2|1
1616652610000|2021-03-25 06:10:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1616652630000|2021-03-25 06:10:30|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1616652660000|2021-03-25 06:11:00|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1616652680000|2021-03-25 06:11:20|5660|5654|5660.4|5654.4|5660.4|5654.4|5660|5654|0
1616652700000|2021-03-25 06:11:40|5660|5654|5660.4|5654.4|5660.4|5654.4|5660|5654|0
1616652710000|2021-03-25 06:11:50|5661|5655|5661|5655|5661|5655|5661|5655|2
1616652720000|2021-03-25 06:12:00|5660.6|5654.6|5660.5|5654.5|5660.6|5654.6|5660.5|5654.5|0
1616652730000|2021-03-25 06:12:10|5660.6|5654.6|5660.9|5654.9|5661|5655|5660.6|5654.6|1
1616652750000|2021-03-25 06:12:30|5661|5655|5661|5655|5661|5655|5661|5655|0
1616652760000|2021-03-25 06:12:40|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|0
1616652770000|2021-03-25 06:12:50|5660.5|5654.5|5660.1|5654.1|5660.5|5654.5|5660.1|5654.1|1
1616652830000|2021-03-25 06:13:50|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|1
1616652850000|2021-03-25 06:14:10|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|2
1616652890000|2021-03-25 06:14:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1616652960000|2021-03-25 06:16:00|5659|5653|5656.8|5650.8|5659|5653|5656.8|5650.8|4
1616652970000|2021-03-25 06:16:10|5656.7|5650.7|5657.6|5651.6|5657.7|5651.7|5656.2|5650.2|8
1616652990000|2021-03-25 06:16:30|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1616653000000|2021-03-25 06:16:40|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|0
1616653020000|2021-03-25 06:17:00|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1616653030000|2021-03-25 06:17:10|5658.6|5652.6|5658.7|5652.7|5658.7|5652.7|5657.7|5651.7|2
1616653070000|2021-03-25 06:17:50|5659.1|5653.1|5659.2|5653.2|5659.2|5653.2|5659.1|5653.1|0
1616653080000|2021-03-25 06:18:00|5659.6|5653.6|5660.2|5654.2|5660.2|5654.2|5659.6|5653.6|4
1616653120000|2021-03-25 06:18:40|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.6|5653.6|0
1616653140000|2021-03-25 06:19:00|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1616653190000|2021-03-25 06:19:50|5659.8|5653.8|5660.2|5654.2|5660.2|5654.2|5659.8|5653.8|0
1616653200000|2021-03-25 06:20:00|5660.3|5654.3|5660.2|5654.2|5660.3|5654.3|5660.2|5654.2|0
1616653220000|2021-03-25 06:20:20|5659.6|5653.6|5659.2|5653.2|5659.6|5653.6|5659.2|5653.2|4
1616653250000|2021-03-25 06:20:50|5659.6|5653.6|5660.2|5654.2|5660.2|5654.2|5659.6|5653.6|1
1616653260000|2021-03-25 06:21:00|5659.7|5653.7|5660.2|5654.2|5660.2|5654.2|5659.7|5653.7|4
1616653270000|2021-03-25 06:21:10|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|2
1616653280000|2021-03-25 06:21:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1616653290000|2021-03-25 06:21:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616653300000|2021-03-25 06:21:40|5660.7|5654.7|5661.1|5655.1|5661.1|5655.1|5660.7|5654.7|0
1616653320000|2021-03-25 06:22:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1616653330000|2021-03-25 06:22:10|5660.7|5654.7|5660.3|5654.3|5660.7|5654.7|5660.3|5654.3|0
1616653350000|2021-03-25 06:22:30|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1616653370000|2021-03-25 06:22:50|||||||||1
1616653380000|2021-03-25 06:23:00|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|1
1616653390000|2021-03-25 06:23:10|5658.9|5652.9|5658.8|5652.8|5658.9|5652.9|5658.8|5652.8|0
1616653400000|2021-03-25 06:23:20|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|2
1616653410000|2021-03-25 06:23:30|5658|5652|5657.8|5651.8|5658|5652|5657.8|5651.8|0
1616653460000|2021-03-25 06:24:20|5658.2|5652.2|5658.3|5652.3|5658.3|5652.3|5658.2|5652.2|0
1616653470000|2021-03-25 06:24:30|5658.2|5652.2|5657.8|5651.8|5658.2|5652.2|5657.8|5651.8|0
1616653500000|2021-03-25 06:25:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1616653530000|2021-03-25 06:25:30|5657.6|5651.6|5657.1|5651.1|5657.6|5651.6|5657.1|5651.1|2
1616653560000|2021-03-25 06:26:00|5656.7|5650.7|5655.8|5649.8|5656.7|5650.7|5655.7|5649.7|2
1616653590000|2021-03-25 06:26:30|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1616653600000|2021-03-25 06:26:40|5656.2|5650.2|5656.7|5650.7|5656.8|5650.8|5656.2|5650.2|3
1616653610000|2021-03-25 06:26:50|5657.2|5651.2|5657.3|5651.3|5657.3|5651.3|5657.2|5651.2|0
1616653620000|2021-03-25 06:27:00|5657.8|5651.8|5657.3|5651.3|5657.8|5651.8|5657.3|5651.3|2
1616653650000|2021-03-25 06:27:30|||||||||4
1616653660000|2021-03-25 06:27:40|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|0
1616653680000|2021-03-25 06:28:00|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1616653690000|2021-03-25 06:28:10|||||||||1
1616653700000|2021-03-25 06:28:20|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|5657.4|5651.4|0
1616653710000|2021-03-25 06:28:30|5657.3|5651.3|5656|5650|5657.3|5651.3|5656|5650|5
1616653720000|2021-03-25 06:28:40|5655.6|5649.6|5655.4|5649.4|5655.6|5649.6|5655.4|5649.4|0
1616653740000|2021-03-25 06:29:00|5654.5|5648.5|5655.3|5649.3|5655.3|5649.3|5654.4|5648.4|1
1616653750000|2021-03-25 06:29:10|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|5654.8|5648.8|0
1616653760000|2021-03-25 06:29:20|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|2
1616653770000|2021-03-25 06:29:30|5653.9|5647.9|5654.3|5648.3|5654.3|5648.3|5653.9|5647.9|12
1616653780000|2021-03-25 06:29:40|||||||||4
1616653790000|2021-03-25 06:29:50|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5653.9|5647.9|5
1616653800000|2021-03-25 06:30:00|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|47
1616653810000|2021-03-25 06:30:10|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|3
1616653820000|2021-03-25 06:30:20|5653.7|5647.7|5653.4|5647.4|5655.2|5649.2|5653.4|5647.4|3
1616653850000|2021-03-25 06:30:50|5653.8|5647.8|5653.6|5647.6|5653.8|5647.8|5652.7|5646.7|16
1616653860000|2021-03-25 06:31:00|5653.9|5647.9|5655.2|5649.2|5655.3|5649.3|5653.9|5647.9|4
1616653880000|2021-03-25 06:31:20|5655.6|5649.6|5655.6|5649.6|5655.7|5649.7|5655.6|5649.6|0
1616653890000|2021-03-25 06:31:30|5655.7|5649.7|5655.6|5649.6|5655.7|5649.7|5655.6|5649.6|0
1616653900000|2021-03-25 06:31:40|5655.9|5649.9|5656.2|5650.2|5656.2|5650.2|5655.4|5649.4|4
1616653910000|2021-03-25 06:31:50|5657|5651|5657|5651|5657|5651|5657|5651|4
1616653920000|2021-03-25 06:32:00|5657.1|5651.1|5659|5653|5659|5653|5657.1|5651.1|6
1616653930000|2021-03-25 06:32:10|5659.1|5653.1|5658.6|5652.6|5659.1|5653.1|5658.6|5652.6|1
1616653950000|2021-03-25 06:32:30|5658.7|5652.7|5657.7|5651.7|5658.7|5652.7|5657.7|5651.7|0
1616653970000|2021-03-25 06:32:50|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1616653980000|2021-03-25 06:33:00|5657.8|5651.8|5658.7|5652.7|5658.7|5652.7|5657.8|5651.8|0
1616653990000|2021-03-25 06:33:10|5659.1|5653.1|5658.7|5652.7|5659.2|5653.2|5658.7|5652.7|0
1616654010000|2021-03-25 06:33:30|5659.2|5653.2|5658.9|5652.9|5659.9|5653.9|5658.4|5652.4|4
1616654020000|2021-03-25 06:33:40|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|5659.3|5653.3|0
1616654030000|2021-03-25 06:33:50|5658.8|5652.8|5658.9|5652.9|5658.9|5652.9|5658.8|5652.8|0
1616654040000|2021-03-25 06:34:00|5659.3|5653.3|5659.7|5653.7|5659.7|5653.7|5659.3|5653.3|0
1616654050000|2021-03-25 06:34:10|5660.2|5654.2|5660.1|5654.1|5660.2|5654.2|5659.7|5653.7|4
1616654060000|2021-03-25 06:34:20|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|5659.7|5653.7|0
1616654100000|2021-03-25 06:35:00|5659.8|5653.8|5660.4|5654.4|5660.4|5654.4|5659.8|5653.8|2
1616654110000|2021-03-25 06:35:10|5660.8|5654.8|5663.2|5657.2|5663.2|5657.2|5660.8|5654.8|8
1616654120000|2021-03-25 06:35:20|5663.1|5657.1|5663.1|5657.1|5663.2|5657.2|5663.1|5657.1|0
1616654130000|2021-03-25 06:35:30|5663.2|5657.2|5664.1|5658.1|5664.1|5658.1|5663.2|5657.2|3
1616654140000|2021-03-25 06:35:40|5664|5658|5663.6|5657.6|5664|5658|5663.6|5657.6|0
1616654150000|2021-03-25 06:35:50|5663.7|5657.7|5665.5|5659.5|5665.5|5659.5|5662.7|5656.7|7
1616654170000|2021-03-25 06:36:10|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|5665.6|5659.6|0
1616654190000|2021-03-25 06:36:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.6|5659.6|0
1616654200000|2021-03-25 06:36:40|5665.6|5659.6|5665.1|5659.1|5665.7|5659.7|5665.1|5659.1|1
1616654220000|2021-03-25 06:37:00|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5664|5658|3
1616654230000|2021-03-25 06:37:10|5664.8|5658.8|5663.9|5657.9|5664.8|5658.8|5663.9|5657.9|1
1616654250000|2021-03-25 06:37:30|5664|5658|5663.9|5657.9|5664|5658|5663.9|5657.9|0
1616654260000|2021-03-25 06:37:40|5664|5658|5663.9|5657.9|5664|5658|5663.9|5657.9|0
1616654270000|2021-03-25 06:37:50|5664|5658|5663.6|5657.6|5664|5658|5663.6|5657.6|0
1616654290000|2021-03-25 06:38:10|5664|5658|5664.9|5658.9|5664.9|5658.9|5664|5658|0
1616654310000|2021-03-25 06:38:30|5664.4|5658.4|5664|5658|5664.4|5658.4|5664|5658|0
1616654320000|2021-03-25 06:38:40|5664.4|5658.4|5664.5|5658.5|5664.5|5658.5|5664.4|5658.4|0
1616654330000|2021-03-25 06:38:50|5664|5658|5664|5658|5664|5658|5664|5658|0
1616654340000|2021-03-25 06:39:00|5664.1|5658.1|5664|5658|5664.1|5658.1|5664|5658|0
1616654350000|2021-03-25 06:39:10|5664.1|5658.1|5664.7|5658.7|5664.7|5658.7|5664.1|5658.1|0
1616654360000|2021-03-25 06:39:20|5664.5|5658.5|5664.6|5658.6|5664.6|5658.6|5664.5|5658.5|0
1616654370000|2021-03-25 06:39:30|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.1|5658.1|0
1616654390000|2021-03-25 06:39:50|5663.2|5657.2|5663.7|5657.7|5663.7|5657.7|5663.2|5657.2|0
1616654400000|2021-03-25 06:40:00|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|0
1616654410000|2021-03-25 06:40:10|5663.7|5657.7|5664.2|5658.2|5664.2|5658.2|5663.7|5657.7|0
1616654450000|2021-03-25 06:40:50|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|1
1616654460000|2021-03-25 06:41:00|5664.2|5658.2|5663.2|5657.2|5664.2|5658.2|5663.2|5657.2|1
1616654470000|2021-03-25 06:41:10|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|5662.4|5656.4|0
1616654480000|2021-03-25 06:41:20|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1616654490000|2021-03-25 06:41:30|5662.4|5656.4|5662.3|5656.3|5662.4|5656.4|5662.3|5656.3|3
1616654500000|2021-03-25 06:41:40|5661.9|5655.9|5661|5655|5661.9|5655.9|5661|5655|1
1616654510000|2021-03-25 06:41:50|5660.3|5654.3|5660.2|5654.2|5660.3|5654.3|5660.2|5654.2|2
1616654520000|2021-03-25 06:42:00|5660.5|5654.5|5662.7|5656.7|5663.3|5657.3|5660.5|5654.5|5
1616654530000|2021-03-25 06:42:10|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|6
1616654540000|2021-03-25 06:42:20|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|0
1616654550000|2021-03-25 06:42:30|5662.3|5656.3|5662.7|5656.7|5662.7|5656.7|5662.3|5656.3|0
1616654560000|2021-03-25 06:42:40|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|5662.8|5656.8|0
1616654620000|2021-03-25 06:43:40|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1616654650000|2021-03-25 06:44:10|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|5661.4|5655.4|2
1616654680000|2021-03-25 06:44:40|5662.3|5656.3|5663.2|5657.2|5663.2|5657.2|5662.3|5656.3|0
1616654710000|2021-03-25 06:45:10|5663.1|5657.1|5663.6|5657.6|5663.6|5657.6|5663.1|5657.1|0
1616654720000|2021-03-25 06:45:20|5663.7|5657.7|5664.8|5658.8|5664.9|5658.9|5663.7|5657.7|3
1616654730000|2021-03-25 06:45:30|5665|5659|5662.7|5656.7|5665|5659|5662.7|5656.7|7
1616654760000|2021-03-25 06:46:00|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1616654770000|2021-03-25 06:46:10|5661.8|5655.8|5662.2|5656.2|5662.2|5656.2|5661.8|5655.8|0
1616654780000|2021-03-25 06:46:20|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1616654800000|2021-03-25 06:46:40|5662.3|5656.3|5661.4|5655.4|5662.7|5656.7|5661.4|5655.4|2
1616654810000|2021-03-25 06:46:50|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|3
1616654860000|2021-03-25 06:47:40|||||||||3
1616654870000|2021-03-25 06:47:50|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1616654900000|2021-03-25 06:48:20|5661|5655|5661|5655|5661|5655|5661|5655|2
1616654910000|2021-03-25 06:48:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616654980000|2021-03-25 06:49:40|||||||||1
1616655020000|2021-03-25 06:50:20|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1616655060000|2021-03-25 06:51:00|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1616655070000|2021-03-25 06:51:10|5661.2|5655.2|5661.1|5655.1|5661.2|5655.2|5661.1|5655.1|1
1616655110000|2021-03-25 06:51:50|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1616655150000|2021-03-25 06:52:30|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616655160000|2021-03-25 06:52:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1616655170000|2021-03-25 06:52:50|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|0
1616655180000|2021-03-25 06:53:00|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1616655200000|2021-03-25 06:53:20|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|4
1616655210000|2021-03-25 06:53:30|5663.3|5657.3|5662.9|5656.9|5663.3|5657.3|5662.9|5656.9|0
1616655230000|2021-03-25 06:53:50|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|5662.5|5656.5|0
1616655240000|2021-03-25 06:54:00|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|5662.9|5656.9|0
1616655250000|2021-03-25 06:54:10|5663|5657|5663|5657|5663|5657|5663|5657|0
1616655270000|2021-03-25 06:54:30|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|5663.4|5657.4|0
1616655280000|2021-03-25 06:54:40|5662.9|5656.9|5663|5657|5663|5657|5662.9|5656.9|0
1616655330000|2021-03-25 06:55:30|5663.4|5657.4|5663|5657|5663.4|5657.4|5663|5657|0
1616655340000|2021-03-25 06:55:40|5663.1|5657.1|5663.5|5657.5|5663.5|5657.5|5663.1|5657.1|0
1616655350000|2021-03-25 06:55:50|5664|5658|5663.5|5657.5|5664|5658|5663.5|5657.5|0
1616655360000|2021-03-25 06:56:00|5663.4|5657.4|5663|5657|5663.4|5657.4|5663|5657|0
1616655420000|2021-03-25 06:57:00|5662.6|5656.6|5662.5|5656.5|5662.6|5656.6|5662.5|5656.5|0
1616655430000|2021-03-25 06:57:10|5661.5|5655.5|5661.1|5655.1|5661.5|5655.5|5661.1|5655.1|0
1616655450000|2021-03-25 06:57:30|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|2
1616655460000|2021-03-25 06:57:40|5660.3|5654.3|5659.8|5653.8|5660.3|5654.3|5659.4|5653.4|0
1616655520000|2021-03-25 06:58:40|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1616655530000|2021-03-25 06:58:50|5659.8|5653.8|5659.9|5653.9|5659.9|5653.9|5659.8|5653.8|0
1616655580000|2021-03-25 06:59:40|||||||||2
1616655600000|2021-03-25 07:00:00|5658.7|5652.7|5660.1|5654.1|5660.1|5654.1|5658.4|5652.4|1
1616655610000|2021-03-25 07:00:10|5658.3|5652.3|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|1
1616655630000|2021-03-25 07:00:30|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1616655640000|2021-03-25 07:00:40|5658.1|5652.1|5658.2|5652.2|5658.2|5652.2|5658.1|5652.1|0
1616655650000|2021-03-25 07:00:50|5657.7|5651.7|5658.1|5652.1|5658.1|5652.1|5657.7|5651.7|0
1616655660000|2021-03-25 07:01:00|5657.3|5651.3|5656.3|5650.3|5657.3|5651.3|5656.3|5650.3|4
1616655680000|2021-03-25 07:01:20|5656.7|5650.7|5656.8|5650.8|5656.9|5650.9|5656.7|5650.7|1
1616655700000|2021-03-25 07:01:40|5656.3|5650.3|5656.7|5650.7|5656.7|5650.7|5656.3|5650.3|2
1616655710000|2021-03-25 07:01:50|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616655740000|2021-03-25 07:02:20|5657.2|5651.2|5659.1|5653.1|5659.1|5653.1|5657.2|5651.2|2
1616655770000|2021-03-25 07:02:50|5658.7|5652.7|5658.2|5652.2|5658.7|5652.7|5658.2|5652.2|0
1616655780000|2021-03-25 07:03:00|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1616655790000|2021-03-25 07:03:10|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1616655810000|2021-03-25 07:03:30|5656.4|5650.4|5656|5650|5656.4|5650.4|5656|5650|2
1616655820000|2021-03-25 07:03:40|5656.5|5650.5|5656.8|5650.8|5656.8|5650.8|5656|5650|1
1616655830000|2021-03-25 07:03:50|5656|5650|5656.5|5650.5|5656.5|5650.5|5656|5650|1
1616655840000|2021-03-25 07:04:00|5655.6|5649.6|5655.9|5649.9|5655.9|5649.9|5655.5|5649.5|1
1616655880000|2021-03-25 07:04:40|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|0
1616655900000|2021-03-25 07:05:00|5655.9|5649.9|5656.9|5650.9|5656.9|5650.9|5655.9|5649.9|4
1616655910000|2021-03-25 07:05:10|5657|5651|5656.4|5650.4|5657|5651|5656.4|5650.4|0
1616655920000|2021-03-25 07:05:20|5656|5650|5656|5650|5656|5650|5656|5650|0
1616655940000|2021-03-25 07:05:40|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1616655970000|2021-03-25 07:06:10|5656|5650|5656|5650|5656|5650|5656|5650|0
1616656080000|2021-03-25 07:08:00|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1616656090000|2021-03-25 07:08:10|5656|5650|5656|5650|5656|5650|5656|5650|0
1616656100000|2021-03-25 07:08:20|5655.2|5649.2|5656|5650|5656|5650|5655.2|5649.2|2
1616656130000|2021-03-25 07:08:50|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1616656160000|2021-03-25 07:09:20|5656|5650|5655.9|5649.9|5656|5650|5655.9|5649.9|1
1616656170000|2021-03-25 07:09:30|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|2
1616656200000|2021-03-25 07:10:00|5655.9|5649.9|5655.5|5649.5|5655.9|5649.9|5655.5|5649.5|1
1616656250000|2021-03-25 07:10:50|||||||||1
1616656260000|2021-03-25 07:11:00|||||||||2
1616656270000|2021-03-25 07:11:10|5655.7|5649.7|5657.7|5651.7|5657.8|5651.8|5655.7|5649.7|10
1616656290000|2021-03-25 07:11:30|5657.3|5651.3|5657.2|5651.2|5657.3|5651.3|5657.2|5651.2|0
1616656300000|2021-03-25 07:11:40|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616656310000|2021-03-25 07:11:50|5657.2|5651.2|5656.4|5650.4|5657.2|5651.2|5656.4|5650.4|0
1616656370000|2021-03-25 07:12:50|5656|5650|5656|5650|5656|5650|5656|5650|0
1616656390000|2021-03-25 07:13:10|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1616656400000|2021-03-25 07:13:20|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|2
1616656410000|2021-03-25 07:13:30|5656.9|5650.9|5657.4|5651.4|5657.4|5651.4|5656.9|5650.9|0
1616656420000|2021-03-25 07:13:40|5656.4|5650.4|5656|5650|5656.4|5650.4|5656|5650|0
1616656430000|2021-03-25 07:13:50|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1616656440000|2021-03-25 07:14:00|5656|5650|5656.4|5650.4|5656.4|5650.4|5656|5650|0
1616656450000|2021-03-25 07:14:10|5656|5650|5656|5650|5656|5650|5656|5650|0
1616656460000|2021-03-25 07:14:20|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656|5650|0
1616656470000|2021-03-25 07:14:30|5656.5|5650.5|5656.4|5650.4|5656.5|5650.5|5656.4|5650.4|0
1616656480000|2021-03-25 07:14:40|5656|5650|5656|5650|5656|5650|5656|5650|0
1616656490000|2021-03-25 07:14:50|5656.4|5650.4|5656|5650|5656.4|5650.4|5656|5650|0
1616656500000|2021-03-25 07:15:00|5656.4|5650.4|5655.9|5649.9|5656.4|5650.4|5655.9|5649.9|0
1616656510000|2021-03-25 07:15:10|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|3
1616656540000|2021-03-25 07:15:40|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|1
1616656570000|2021-03-25 07:16:10|5656.5|5650.5|5656.4|5650.4|5656.5|5650.5|5656.4|5650.4|0
1616656580000|2021-03-25 07:16:20|5656.5|5650.5|5657.9|5651.9|5657.9|5651.9|5656.5|5650.5|4
1616656590000|2021-03-25 07:16:30|5657.4|5651.4|5656|5650|5657.4|5651.4|5656|5650|0
1616656600000|2021-03-25 07:16:40|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.4|5650.4|0
1616656610000|2021-03-25 07:16:50|5656.4|5650.4|5656.5|5650.5|5656.5|5650.5|5656.4|5650.4|0
1616656620000|2021-03-25 07:17:00|5656.4|5650.4|5656|5650|5656.4|5650.4|5656|5650|0
1616656630000|2021-03-25 07:17:10|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|0
1616656640000|2021-03-25 07:17:20|5656.8|5650.8|5659.6|5653.6|5659.7|5653.7|5656.8|5650.8|2
1616656650000|2021-03-25 07:17:30|5659|5653|5659|5653|5659|5653|5659|5653|0
1616656660000|2021-03-25 07:17:40|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1616656680000|2021-03-25 07:18:00|5658.7|5652.7|5656.3|5650.3|5658.7|5652.7|5656.3|5650.3|14
1616656690000|2021-03-25 07:18:10|5656|5650|5657.2|5651.2|5657.2|5651.2|5655.8|5649.8|3
1616656700000|2021-03-25 07:18:20|5657.3|5651.3|5658.2|5652.2|5658.2|5652.2|5657.3|5651.3|0
1616656720000|2021-03-25 07:18:40|5659.2|5653.2|5659.1|5653.1|5659.5|5653.5|5659.1|5653.1|2
1616656740000|2021-03-25 07:19:00|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|2
1616656750000|2021-03-25 07:19:10|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|1
1616656760000|2021-03-25 07:19:20|5656.8|5650.8|5656.7|5650.7|5656.8|5650.8|5656.7|5650.7|0
1616656770000|2021-03-25 07:19:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|2
1616656810000|2021-03-25 07:20:10|5657.3|5651.3|5658.2|5652.2|5658.2|5652.2|5657.3|5651.3|3
1616656820000|2021-03-25 07:20:20|5658|5652|5658.1|5652.1|5658.1|5652.1|5658|5652|0
1616656830000|2021-03-25 07:20:30|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1616656850000|2021-03-25 07:20:50|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1616656880000|2021-03-25 07:21:20|5658.5|5652.5|5658.1|5652.1|5658.5|5652.5|5658.1|5652.1|1
1616656890000|2021-03-25 07:21:30|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|1
1616656900000|2021-03-25 07:21:40|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1616656910000|2021-03-25 07:21:50|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5655.3|5649.3|2
1616656920000|2021-03-25 07:22:00|5655.8|5649.8|5658.1|5652.1|5658.1|5652.1|5655.8|5649.8|3
1616656930000|2021-03-25 07:22:10|5658.5|5652.5|5658|5652|5658.5|5652.5|5658|5652|4
1616656960000|2021-03-25 07:22:40|5658.1|5652.1|5658|5652|5658.5|5652.5|5658|5652|0
1616656990000|2021-03-25 07:23:10|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|7
1616657040000|2021-03-25 07:24:00|5658.5|5652.5|5658.9|5652.9|5658.9|5652.9|5658.5|5652.5|0
1616657050000|2021-03-25 07:24:10|5658.5|5652.5|5658|5652|5658.5|5652.5|5658|5652|1
1616657070000|2021-03-25 07:24:30|5658.5|5652.5|5658.6|5652.6|5658.6|5652.6|5658.5|5652.5|0
1616657090000|2021-03-25 07:24:50|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1616657100000|2021-03-25 07:25:00|5657.6|5651.6|5656.8|5650.8|5657.6|5651.6|5656.8|5650.8|3
1616657120000|2021-03-25 07:25:20|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|5657.2|5651.2|0
1616657130000|2021-03-25 07:25:30|5657.8|5651.8|5658.2|5652.2|5658.2|5652.2|5657.7|5651.7|0
1616657170000|2021-03-25 07:26:10|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1616657190000|2021-03-25 07:26:30|5656|5650|5655.9|5649.9|5656|5650|5655.9|5649.9|5
1616657210000|2021-03-25 07:26:50|5656.9|5650.9|5656.8|5650.8|5656.9|5650.9|5656.8|5650.8|4
1616657220000|2021-03-25 07:27:00|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1616657260000|2021-03-25 07:27:40|5656|5650|5656.3|5650.3|5656.3|5650.3|5655.9|5649.9|0
1616657320000|2021-03-25 07:28:40|5657.6|5651.6|5656.8|5650.8|5657.6|5651.6|5656.8|5650.8|1
1616657340000|2021-03-25 07:29:00|5656.4|5650.4|5656.3|5650.3|5656.4|5650.4|5656.3|5650.3|0
1616657360000|2021-03-25 07:29:20|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1616657400000|2021-03-25 07:30:00|5657.2|5651.2|5656.3|5650.3|5657.2|5651.2|5656.3|5650.3|1
1616657420000|2021-03-25 07:30:20|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|1
1616657430000|2021-03-25 07:30:30|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|1
1616657460000|2021-03-25 07:31:00|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|1
1616657470000|2021-03-25 07:31:10|5655.4|5649.4|5652.9|5646.9|5655.4|5649.4|5652.9|5646.9|8
1616657480000|2021-03-25 07:31:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|1
1616657530000|2021-03-25 07:32:10|5653.7|5647.7|5654.2|5648.2|5654.2|5648.2|5653.3|5647.3|5
1616657540000|2021-03-25 07:32:20|5654.4|5648.4|5654.8|5648.8|5654.8|5648.8|5654.4|5648.4|0
1616657560000|2021-03-25 07:32:40|5654.9|5648.9|5655.3|5649.3|5655.3|5649.3|5654.9|5648.9|0
1616657570000|2021-03-25 07:32:50|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|1
1616657590000|2021-03-25 07:33:10|5655.1|5649.1|5653|5647|5655.1|5649.1|5653|5647|2
1616657600000|2021-03-25 07:33:20|5652.9|5646.9|5652.5|5646.5|5652.9|5646.9|5652.5|5646.5|21
1616657620000|2021-03-25 07:33:40|5652|5646|5650.4|5644.4|5652.4|5646.4|5650|5644|6
1616657630000|2021-03-25 07:33:50|5650.8|5644.8|5650.9|5644.9|5651.2|5645.2|5650.4|5644.4|1
1616657640000|2021-03-25 07:34:00|5651.3|5645.3|5650.9|5644.9|5651.7|5645.7|5650.9|5644.9|4
1616657660000|2021-03-25 07:34:20|5650.7|5644.7|5650.3|5644.3|5650.7|5644.7|5649.4|5643.4|11
1616657670000|2021-03-25 07:34:30|5649.8|5643.8|5649.4|5643.4|5650.3|5644.3|5649.4|5643.4|6
1616657680000|2021-03-25 07:34:40|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1616657690000|2021-03-25 07:34:50|5649.8|5643.8|5649.7|5643.7|5649.8|5643.8|5649.4|5643.4|1
1616657700000|2021-03-25 07:35:00|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.8|5642.8|4
1616657710000|2021-03-25 07:35:10|5648|5642|5647.9|5641.9|5648|5642|5647.9|5641.9|11
1616657720000|2021-03-25 07:35:20|5647|5641|5647.9|5641.9|5647.9|5641.9|5647|5641|2
1616657730000|2021-03-25 07:35:30|5647.5|5641.5|5647.9|5641.9|5647.9|5641.9|5647.4|5641.4|3
1616657740000|2021-03-25 07:35:40|||||||||1
1616657750000|2021-03-25 07:35:50|5647.5|5641.5|5646.6|5640.6|5647.5|5641.5|5646.6|5640.6|0
1616657760000|2021-03-25 07:36:00|5644.2|5638.2|5644.3|5638.3|5644.3|5638.3|5644.2|5638.2|5
1616657770000|2021-03-25 07:36:10|5644.7|5638.7|5643|5637|5644.7|5638.7|5642.9|5636.9|15
1616657780000|2021-03-25 07:36:20|5643.5|5637.5|5643.4|5637.4|5643.5|5637.5|5642.9|5636.9|10
1616657790000|2021-03-25 07:36:30|5643|5637|5642.5|5636.5|5643|5637|5642.5|5636.5|4
1616657800000|2021-03-25 07:36:40|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5642.9|5636.9|2
1616657810000|2021-03-25 07:36:50|5642.9|5636.9|5644.2|5638.2|5644.6|5638.6|5642.9|5636.9|17
1616657820000|2021-03-25 07:37:00|5643.8|5637.8|5642.7|5636.7|5643.8|5637.8|5642.3|5636.3|2
1616657840000|2021-03-25 07:37:20|5641.8|5635.8|5642.2|5636.2|5643.1|5637.1|5641.8|5635.8|2
1616657850000|2021-03-25 07:37:30|5642.3|5636.3|5640.4|5634.4|5642.3|5636.3|5640.4|5634.4|2
1616657860000|2021-03-25 07:37:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1616657870000|2021-03-25 07:37:50|5641.1|5635.1|5640.3|5634.3|5641.1|5635.1|5640.3|5634.3|3
1616657890000|2021-03-25 07:38:10|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1616657900000|2021-03-25 07:38:20|5640.5|5634.5|5640.1|5634.1|5640.5|5634.5|5640.1|5634.1|3
1616657910000|2021-03-25 07:38:30|5639.7|5633.7|5641.8|5635.8|5641.8|5635.8|5639.7|5633.7|12
1616657920000|2021-03-25 07:38:40|5642.1|5636.1|5643.3|5637.3|5643.4|5637.4|5642.1|5636.1|1
1616657940000|2021-03-25 07:39:00|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|2
1616657950000|2021-03-25 07:39:10|5642.5|5636.5|5643|5637|5643|5637|5642.5|5636.5|1
1616657960000|2021-03-25 07:39:20|5643.4|5637.4|5643.6|5637.6|5644.4|5638.4|5643.4|5637.4|3
1616657970000|2021-03-25 07:39:30|5643.2|5637.2|5644.1|5638.1|5644.1|5638.1|5643.2|5637.2|2
1616657980000|2021-03-25 07:39:40|5644.2|5638.2|5645.3|5639.3|5645.3|5639.3|5644.2|5638.2|4
1616657990000|2021-03-25 07:39:50|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5643.8|5637.8|1
1616658000000|2021-03-25 07:40:00|5644.7|5638.7|5645.3|5639.3|5645.3|5639.3|5644.7|5638.7|0
1616658020000|2021-03-25 07:40:20|5645.7|5639.7|5645.3|5639.3|5645.7|5639.7|5645.3|5639.3|1
1616658030000|2021-03-25 07:40:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5645.9|5639.9|3
1616658050000|2021-03-25 07:40:50|5645.8|5639.8|5645.2|5639.2|5645.8|5639.8|5645.2|5639.2|0
1616658060000|2021-03-25 07:41:00|5645.6|5639.6|5645.2|5639.2|5645.6|5639.6|5645.2|5639.2|4
1616658080000|2021-03-25 07:41:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|1
1616658100000|2021-03-25 07:41:40|5645.2|5639.2|5646.5|5640.5|5646.5|5640.5|5645.2|5639.2|4
1616658120000|2021-03-25 07:42:00|5646.1|5640.1|5645.2|5639.2|5646.1|5640.1|5645.2|5639.2|1
1616658130000|2021-03-25 07:42:10|5644.7|5638.7|5645.8|5639.8|5646|5640|5644.7|5638.7|2
1616658140000|2021-03-25 07:42:20|5644.9|5638.9|5646.2|5640.2|5646.6|5640.6|5644.9|5638.9|1
1616658150000|2021-03-25 07:42:30|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|3
1616658160000|2021-03-25 07:42:40|5647.3|5641.3|5646.3|5640.3|5647.3|5641.3|5646.3|5640.3|2
1616658170000|2021-03-25 07:42:50|5645.8|5639.8|5644.9|5638.9|5645.8|5639.8|5644.9|5638.9|1
1616658180000|2021-03-25 07:43:00|5644.3|5638.3|5641.1|5635.1|5644.3|5638.3|5639|5633|26
1616658190000|2021-03-25 07:43:10|5641.5|5635.5|5641.1|5635.1|5641.6|5635.6|5641.1|5635.1|4
1616658210000|2021-03-25 07:43:30|5640.3|5634.3|5641.1|5635.1|5641.1|5635.1|5640.3|5634.3|1
1616658230000|2021-03-25 07:43:50|5640.1|5634.1|5640.9|5634.9|5640.9|5634.9|5640.1|5634.1|0
1616658240000|2021-03-25 07:44:00|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|1
1616658250000|2021-03-25 07:44:10|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|0
1616658260000|2021-03-25 07:44:20|5640.1|5634.1|5640.5|5634.5|5641|5635|5640.1|5634.1|2
1616658270000|2021-03-25 07:44:30|5640.7|5634.7|5641|5635|5641.1|5635.1|5640.7|5634.7|2
1616658330000|2021-03-25 07:45:30|5641.2|5635.2|5646|5640|5646.5|5640.5|5641.2|5635.2|4
1616658340000|2021-03-25 07:45:40|5646.1|5640.1|5646|5640|5646.1|5640.1|5646|5640|0
1616658350000|2021-03-25 07:45:50|5645|5639|5645.1|5639.1|5645.1|5639.1|5645|5639|0
1616658360000|2021-03-25 07:46:00|5645|5639|5643.6|5637.6|5645|5639|5643.5|5637.5|1
1616658380000|2021-03-25 07:46:20|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1616658390000|2021-03-25 07:46:30|5643.6|5637.6|5643.5|5637.5|5643.6|5637.6|5643.5|5637.5|1
1616658400000|2021-03-25 07:46:40|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|1
1616658410000|2021-03-25 07:46:50|5642.5|5636.5|5643.1|5637.1|5643.1|5637.1|5642|5636|5
1616658420000|2021-03-25 07:47:00|5643.5|5637.5|5646|5640|5646.1|5640.1|5643.5|5637.5|8
1616658430000|2021-03-25 07:47:10|5646.1|5640.1|5645.1|5639.1|5647|5641|5645.1|5639.1|2
1616658440000|2021-03-25 07:47:20|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|0
1616658450000|2021-03-25 07:47:30|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|1
1616658460000|2021-03-25 07:47:40|5646|5640|5646.5|5640.5|5646.5|5640.5|5646|5640|0
1616658470000|2021-03-25 07:47:50|5646|5640|5646|5640|5646|5640|5646|5640|0
1616658480000|2021-03-25 07:48:00|5647|5641|5646.5|5640.5|5647|5641|5646.5|5640.5|3
1616658490000|2021-03-25 07:48:10|5645.7|5639.7|5645.5|5639.5|5645.7|5639.7|5645.5|5639.5|0
1616658500000|2021-03-25 07:48:20|5645.1|5639.1|5646|5640|5646|5640|5645.1|5639.1|1
1616658510000|2021-03-25 07:48:30|5647|5641|5645.5|5639.5|5647|5641|5645.5|5639.5|3
1616658520000|2021-03-25 07:48:40|5645.1|5639.1|5646|5640|5646|5640|5644.5|5638.5|1
1616658540000|2021-03-25 07:49:00|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|0
1616658570000|2021-03-25 07:49:30|5645.3|5639.3|5644.5|5638.5|5645.3|5639.3|5644.5|5638.5|2
1616658580000|2021-03-25 07:49:40|5644.1|5638.1|5643.5|5637.5|5644.1|5638.1|5643.5|5637.5|2
1616658600000|2021-03-25 07:50:00|5643.9|5637.9|5645.5|5639.5|5645.5|5639.5|5643.9|5637.9|3
1616658620000|2021-03-25 07:50:20|5644.5|5638.5|5644.6|5638.6|5644.6|5638.6|5644.5|5638.5|0
1616658630000|2021-03-25 07:50:30|5644.5|5638.5|5644|5638|5644.5|5638.5|5644|5638|0
1616658640000|2021-03-25 07:50:40|5643.6|5637.6|5643.1|5637.1|5643.6|5637.6|5643.1|5637.1|0
1616658650000|2021-03-25 07:50:50|5643|5637|5643.5|5637.5|5643.5|5637.5|5642.5|5636.5|1
1616658660000|2021-03-25 07:51:00|5643.1|5637.1|5643|5637|5643.1|5637.1|5643|5637|1
1616658680000|2021-03-25 07:51:20|5642.7|5636.7|5643.1|5637.1|5643.5|5637.5|5642.7|5636.7|1
1616658690000|2021-03-25 07:51:30|5643|5637|5643.1|5637.1|5643.1|5637.1|5642.5|5636.5|1
1616658700000|2021-03-25 07:51:40|5643|5637|5643|5637|5643|5637|5643|5637|0
1616658710000|2021-03-25 07:51:50|5642.1|5636.1|5643.5|5637.5|5643.5|5637.5|5642.1|5636.1|1
1616658720000|2021-03-25 07:52:00|5643.8|5637.8|5642.9|5636.9|5643.8|5637.8|5642.9|5636.9|1
1616658730000|2021-03-25 07:52:10|5643.3|5637.3|5643.4|5637.4|5643.4|5637.4|5643.3|5637.3|0
1616658750000|2021-03-25 07:52:30|5643.1|5637.1|5643.4|5637.4|5643.4|5637.4|5642.9|5636.9|2
1616658760000|2021-03-25 07:52:40|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1616658770000|2021-03-25 07:52:50|5643.8|5637.8|5643.1|5637.1|5643.8|5637.8|5643.1|5637.1|1
1616658780000|2021-03-25 07:53:00|5642.4|5636.4|5642.9|5636.9|5642.9|5636.9|5641.9|5635.9|1
1616658820000|2021-03-25 07:53:40|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1616658830000|2021-03-25 07:53:50|5643|5637|5642.4|5636.4|5643|5637|5642.4|5636.4|0
1616658840000|2021-03-25 07:54:00|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.4|5635.4|3
1616658850000|2021-03-25 07:54:10|5640|5634|5639.5|5633.5|5640|5634|5639.5|5633.5|5
1616658860000|2021-03-25 07:54:20|5639.9|5633.9|5640|5634|5640|5634|5639.9|5633.9|0
1616658870000|2021-03-25 07:54:30|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|10
1616658880000|2021-03-25 07:54:40|5638.4|5632.4|5639.5|5633.5|5639.5|5633.5|5638.4|5632.4|4
1616658890000|2021-03-25 07:54:50|5639|5633|5639|5633|5639|5633|5638.9|5632.9|1
1616658900000|2021-03-25 07:55:00|5639.4|5633.4|5640|5634|5640|5634|5639.4|5633.4|0
1616658910000|2021-03-25 07:55:10|5639.9|5633.9|5639.4|5633.4|5639.9|5633.9|5639|5633|0
1616658920000|2021-03-25 07:55:20|5640|5634|5639.9|5633.9|5640|5634|5639.9|5633.9|0
1616658930000|2021-03-25 07:55:30|5638.9|5632.9|5639.9|5633.9|5639.9|5633.9|5638.9|5632.9|1
1616658950000|2021-03-25 07:55:50|5639.4|5633.4|5639.9|5633.9|5639.9|5633.9|5639.4|5633.4|1
1616658960000|2021-03-25 07:56:00|5640|5634|5639.9|5633.9|5640|5634|5639.9|5633.9|0
1616658970000|2021-03-25 07:56:10|5640|5634|5640|5634|5640|5634|5640|5634|0
1616658980000|2021-03-25 07:56:20|||||||||1
1616659000000|2021-03-25 07:56:40|5639.9|5633.9|5639|5633|5639.9|5633.9|5638.9|5632.9|0
1616659010000|2021-03-25 07:56:50|5638.4|5632.4|5638.9|5632.9|5639|5633|5638.4|5632.4|1
1616659020000|2021-03-25 07:57:00|5639|5633|5639|5633|5639|5633|5639|5633|0
1616659030000|2021-03-25 07:57:10|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|0
1616659040000|2021-03-25 07:57:20|5638.7|5632.7|5637.3|5631.3|5638.7|5632.7|5636.3|5630.3|2
1616659050000|2021-03-25 07:57:30|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.3|5631.3|0
1616659060000|2021-03-25 07:57:40|5637.3|5631.3|5635.4|5629.4|5637.3|5631.3|5635.4|5629.4|6
1616659070000|2021-03-25 07:57:50|5635.9|5629.9|5636.3|5630.3|5636.3|5630.3|5635.9|5629.9|2
1616659080000|2021-03-25 07:58:00|5635.9|5629.9|5634.9|5628.9|5635.9|5629.9|5634.5|5628.5|4
1616659100000|2021-03-25 07:58:20|5635.5|5629.5|5636.9|5630.9|5636.9|5630.9|5635.5|5629.5|11
1616659110000|2021-03-25 07:58:30|5636.8|5630.8|5637.3|5631.3|5637.3|5631.3|5635.3|5629.3|3
1616659120000|2021-03-25 07:58:40|5637.2|5631.2|5636|5630|5638.2|5632.2|5636|5630|9
1616659130000|2021-03-25 07:58:50|5636.5|5630.5|5637.3|5631.3|5637.4|5631.4|5636.5|5630.5|4
1616659140000|2021-03-25 07:59:00|5636.8|5630.8|5637.2|5631.2|5637.2|5631.2|5636.8|5630.8|0
1616659150000|2021-03-25 07:59:10|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1616659170000|2021-03-25 07:59:30|5637.3|5631.3|5638.1|5632.1|5638.1|5632.1|5637.3|5631.3|1
1616659180000|2021-03-25 07:59:40|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1616659190000|2021-03-25 07:59:50|5637.3|5631.3|5638.1|5632.1|5638.1|5632.1|5637.3|5631.3|1
1616659200000|2021-03-25 08:00:00|5636|5630|5635.4|5629.4|5636|5630|5633.7|5627.7|15
1616659210000|2021-03-25 08:00:10|5635.8|5629.8|5635.4|5629.4|5635.9|5629.9|5635.4|5629.4|0
1616659220000|2021-03-25 08:00:20|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|1
1616659230000|2021-03-25 08:00:30|5634.8|5628.8|5634|5628|5634.8|5628.8|5634|5628|2
1616659240000|2021-03-25 08:00:40|5633.6|5627.6|5633.1|5627.1|5633.6|5627.6|5633.1|5627.1|3
1616659250000|2021-03-25 08:00:50|||||||||1
1616659260000|2021-03-25 08:01:00|5633|5627|5633|5627|5633|5627|5633|5627|0
1616659270000|2021-03-25 08:01:10|5632.1|5626.1|5627.7|5621.7|5632.1|5626.1|5626.6|5620.6|9
1616659280000|2021-03-25 08:01:20|5627.8|5621.8|5626.2|5620.2|5630.1|5624.1|5626.2|5620.2|10
1616659290000|2021-03-25 08:01:30|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|4
1616659300000|2021-03-25 08:01:40|5625.7|5619.7|5625.2|5619.2|5625.7|5619.7|5624.4|5618.4|12
1616659310000|2021-03-25 08:01:50|5625.6|5619.6|5626.6|5620.6|5626.6|5620.6|5625.2|5619.2|4
1616659320000|2021-03-25 08:02:00|5626.8|5620.8|5627.6|5621.6|5627.6|5621.6|5626.8|5620.8|10
1616659330000|2021-03-25 08:02:10|5627.5|5621.5|5626.8|5620.8|5627.5|5621.5|5626.6|5620.6|1
1616659340000|2021-03-25 08:02:20|5626.3|5620.3|5625.8|5619.8|5626.3|5620.3|5625.8|5619.8|5
1616659360000|2021-03-25 08:02:40|5625.7|5619.7|5625.1|5619.1|5625.7|5619.7|5625.1|5619.1|0
1616659380000|2021-03-25 08:03:00|5624.7|5618.7|5623.2|5617.2|5625|5619|5623.2|5617.2|7
1616659390000|2021-03-25 08:03:10|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.2|5616.2|1
1616659400000|2021-03-25 08:03:20|5623.2|5617.2|5624.2|5618.2|5625|5619|5623.2|5617.2|8
1616659410000|2021-03-25 08:03:30|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|0
1616659420000|2021-03-25 08:03:40|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|0
1616659430000|2021-03-25 08:03:50|5623.2|5617.2|5623.6|5617.6|5623.6|5617.6|5622.9|5616.9|9
1616659440000|2021-03-25 08:04:00|5623.2|5617.2|5622.7|5616.7|5623.2|5617.2|5622.7|5616.7|0
1616659450000|2021-03-25 08:04:10|5622.6|5616.6|5623.1|5617.1|5623.1|5617.1|5622.6|5616.6|0
1616659460000|2021-03-25 08:04:20|5622.7|5616.7|5623.1|5617.1|5623.1|5617.1|5622.7|5616.7|1
1616659470000|2021-03-25 08:04:30|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|3
1616659490000|2021-03-25 08:04:50|5625.2|5619.2|5625|5619|5625.2|5619.2|5625|5619|1
1616659500000|2021-03-25 08:05:00|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616659510000|2021-03-25 08:05:10|5633.2|5627.2|5630.5|5624.5|5633.2|5627.2|5629.9|5623.9|28
1616659530000|2021-03-25 08:05:30|5629.7|5623.7|5629.6|5623.6|5629.7|5623.7|5629.6|5623.6|0
1616659560000|2021-03-25 08:06:00|5630|5624|5630|5624|5630|5624|5630|5624|3
1616659570000|2021-03-25 08:06:10|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|50
1616659580000|2021-03-25 08:06:20|5629.3|5623.3|5629.1|5623.1|5629.3|5623.3|5629.1|5623.1|3
1616659590000|2021-03-25 08:06:30|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|1
1616659600000|2021-03-25 08:06:40|5627.4|5621.4|5626.5|5620.5|5627.4|5621.4|5626.5|5620.5|0
1616659610000|2021-03-25 08:06:50|5626.6|5620.6|5628.2|5622.2|5628.2|5622.2|5626.6|5620.6|2
1616659620000|2021-03-25 08:07:00|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616659630000|2021-03-25 08:07:10|5627.9|5621.9|5628.2|5622.2|5628.6|5622.6|5627.9|5621.9|10
1616659640000|2021-03-25 08:07:20|5629|5623|5627.5|5621.5|5629|5623|5627.5|5621.5|2
1616659650000|2021-03-25 08:07:30|5627.7|5621.7|5628.2|5622.2|5629.9|5623.9|5627.7|5621.7|7
1616659660000|2021-03-25 08:07:40|5628|5622|5628|5622|5628|5622|5628|5622|0
1616659670000|2021-03-25 08:07:50|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1616659680000|2021-03-25 08:08:00|5627.2|5621.2|5626.8|5620.8|5627.2|5621.2|5626.8|5620.8|0
1616659690000|2021-03-25 08:08:10|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|5626.3|5620.3|0
1616659700000|2021-03-25 08:08:20|5626.4|5620.4|5627.6|5621.6|5627.6|5621.6|5625.9|5619.9|5
1616659730000|2021-03-25 08:08:50|5628|5622|5629.6|5623.6|5629.6|5623.6|5628|5622|13
1616659750000|2021-03-25 08:09:10|5629.2|5623.2|5628.7|5622.7|5629.2|5623.2|5628.7|5622.7|2
1616659770000|2021-03-25 08:09:30|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5627.7|5621.7|1
1616659790000|2021-03-25 08:09:50|5627.8|5621.8|5628.2|5622.2|5628.2|5622.2|5627.7|5621.7|1
1616659800000|2021-03-25 08:10:00|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|0
1616659810000|2021-03-25 08:10:10|5627.7|5621.7|5627.2|5621.2|5627.7|5621.7|5627.2|5621.2|0
1616659820000|2021-03-25 08:10:20|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.1|5621.1|0
1616659830000|2021-03-25 08:10:30|5627.5|5621.5|5627.5|5621.5|5627.9|5621.9|5627.5|5621.5|1
1616659860000|2021-03-25 08:11:00|5628.8|5622.8|5629.3|5623.3|5629.3|5623.3|5628.8|5622.8|1
1616659870000|2021-03-25 08:11:10|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|5628.9|5622.9|0
1616659890000|2021-03-25 08:11:30|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|5629.3|5623.3|0
1616659900000|2021-03-25 08:11:40|5629.2|5623.2|5629.4|5623.4|5629.4|5623.4|5629.2|5623.2|2
1616659920000|2021-03-25 08:12:00|5630.5|5624.5|5631.6|5625.6|5631.6|5625.6|5630.5|5624.5|7
1616659930000|2021-03-25 08:12:10|5632|5626|5630.6|5624.6|5632|5626|5630.6|5624.6|11
1616659940000|2021-03-25 08:12:20|5629|5623|5630.4|5624.4|5630.4|5624.4|5629|5623|5
1616659960000|2021-03-25 08:12:40|5630|5624|5630.4|5624.4|5630.4|5624.4|5630|5624|1
1616659980000|2021-03-25 08:13:00|5630.8|5624.8|5630.9|5624.9|5631.3|5625.3|5630.8|5624.8|2
1616659990000|2021-03-25 08:13:10|5630.5|5624.5|5631.8|5625.8|5631.8|5625.8|5630.5|5624.5|3
1616660010000|2021-03-25 08:13:30|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1616660030000|2021-03-25 08:13:50|5631.1|5625.1|5630.9|5624.9|5631.1|5625.1|5630.9|5624.9|0
1616660040000|2021-03-25 08:14:00|5631|5625|5631.4|5625.4|5631.4|5625.4|5631|5625|4
1616660060000|2021-03-25 08:14:20|5631|5625|5631|5625|5631|5625|5631|5625|0
1616660070000|2021-03-25 08:14:30|5631.7|5625.7|5629|5623|5631.7|5625.7|5629|5623|5
1616660090000|2021-03-25 08:14:50|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|5628.8|5622.8|2
1616660100000|2021-03-25 08:15:00|5629.2|5623.2|5628.9|5622.9|5629.3|5623.3|5628.8|5622.8|1
1616660110000|2021-03-25 08:15:10|5629.4|5623.4|5629.5|5623.5|5629.8|5623.8|5628.1|5622.1|2
1616660120000|2021-03-25 08:15:20|5630.7|5624.7|5629.4|5623.4|5630.7|5624.7|5629.4|5623.4|1
1616660130000|2021-03-25 08:15:30|5628|5622|5627.5|5621.5|5628|5622|5627.5|5621.5|2
1616660140000|2021-03-25 08:15:40|5627.4|5621.4|5626.5|5620.5|5627.4|5621.4|5626.5|5620.5|1
1616660150000|2021-03-25 08:15:50|5627|5621|5627|5621|5627|5621|5627|5621|1
1616660180000|2021-03-25 08:16:20|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616660190000|2021-03-25 08:16:30|5627.7|5621.7|5626.9|5620.9|5627.7|5621.7|5626.5|5620.5|1
1616660200000|2021-03-25 08:16:40|5627|5621|5627.4|5621.4|5627.4|5621.4|5627|5621|3
1616660210000|2021-03-25 08:16:50|5628.4|5622.4|5629.8|5623.8|5629.8|5623.8|5628.4|5622.4|7
1616660220000|2021-03-25 08:17:00|5630.6|5624.6|5631.8|5625.8|5631.8|5625.8|5630.6|5624.6|0
1616660230000|2021-03-25 08:17:10|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|5632.3|5626.3|2
1616660240000|2021-03-25 08:17:20|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1616660290000|2021-03-25 08:18:10|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|1
1616660320000|2021-03-25 08:18:40|5632.3|5626.3|5630|5624|5632.3|5626.3|5629.6|5623.6|11
1616660330000|2021-03-25 08:18:50|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1616660340000|2021-03-25 08:19:00|5629|5623|5628.4|5622.4|5629|5623|5627.9|5621.9|5
1616660390000|2021-03-25 08:19:50|5628|5622|5628.8|5622.8|5628.9|5622.9|5628|5622|1
1616660400000|2021-03-25 08:20:00|5628.9|5622.9|5629.4|5623.4|5629.4|5623.4|5628.9|5622.9|0
1616660410000|2021-03-25 08:20:10|5629.5|5623.5|5629.9|5623.9|5629.9|5623.9|5629.5|5623.5|3
1616660430000|2021-03-25 08:20:30|5628.9|5622.9|5628.5|5622.5|5628.9|5622.9|5628.5|5622.5|0
1616660440000|2021-03-25 08:20:40|5628.1|5622.1|5629.8|5623.8|5629.8|5623.8|5628|5622|2
1616660450000|2021-03-25 08:20:50|5629.4|5623.4|5627.9|5621.9|5629.4|5623.4|5627.9|5621.9|2
1616660480000|2021-03-25 08:21:20|5627|5621|5627|5621|5628.1|5622.1|5627|5621|2
1616660490000|2021-03-25 08:21:30|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|5626.6|5620.6|3
1616660500000|2021-03-25 08:21:40|5627.4|5621.4|5627.5|5621.5|5627.5|5621.5|5627.4|5621.4|1
1616660510000|2021-03-25 08:21:50|5627.1|5621.1|5627.5|5621.5|5627.5|5621.5|5627.1|5621.1|0
1616660520000|2021-03-25 08:22:00|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1616660530000|2021-03-25 08:22:10|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|0
1616660540000|2021-03-25 08:22:20|5626.1|5620.1|5627.6|5621.6|5627.6|5621.6|5626.1|5620.1|1
1616660560000|2021-03-25 08:22:40|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1616660580000|2021-03-25 08:23:00|5627|5621|5628.5|5622.5|5628.5|5622.5|5627|5621|1
1616660590000|2021-03-25 08:23:10|||||||||1
1616660600000|2021-03-25 08:23:20|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|5632.7|5626.7|7
1616660610000|2021-03-25 08:23:30|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|0
1616660620000|2021-03-25 08:23:40|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|1
1616660630000|2021-03-25 08:23:50|5630.6|5624.6|5629.3|5623.3|5630.6|5624.6|5629.3|5623.3|1
1616660640000|2021-03-25 08:24:00|5629|5623|5628|5622|5629|5623|5628|5622|0
1616660650000|2021-03-25 08:24:10|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|0
1616660660000|2021-03-25 08:24:20|5627.7|5621.7|5627.8|5621.8|5627.8|5621.8|5627.7|5621.7|4
1616660680000|2021-03-25 08:24:40|||||||||2
1616660690000|2021-03-25 08:24:50|5627.1|5621.1|5626.3|5620.3|5627.1|5621.1|5626.3|5620.3|1
1616660700000|2021-03-25 08:25:00|5625.8|5619.8|5625.3|5619.3|5625.8|5619.8|5625.3|5619.3|3
1616660710000|2021-03-25 08:25:10|5624.9|5618.9|5622.8|5616.8|5624.9|5618.9|5622.8|5616.8|26
1616660730000|2021-03-25 08:25:30|5622.4|5616.4|5622.9|5616.9|5622.9|5616.9|5622.4|5616.4|2
1616660740000|2021-03-25 08:25:40|5623.4|5617.4|5622.4|5616.4|5623.4|5617.4|5622.4|5616.4|10
1616660750000|2021-03-25 08:25:50|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|1
1616660760000|2021-03-25 08:26:00|5622.4|5616.4|5621.8|5615.8|5622.4|5616.4|5621.8|5615.8|0
1616660770000|2021-03-25 08:26:10|5621.7|5615.7|5618.6|5612.6|5621.7|5615.7|5616.9|5610.9|19
1616660780000|2021-03-25 08:26:20|5618.5|5612.5|5618.5|5612.5|5618.6|5612.6|5618.5|5612.5|1
1616660790000|2021-03-25 08:26:30|5618.6|5612.6|5617.6|5611.6|5618.6|5612.6|5617.6|5611.6|2
1616660800000|2021-03-25 08:26:40|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|0
1616660810000|2021-03-25 08:26:50|5616|5610|5615.5|5609.5|5616|5610|5615|5609|2
1616660820000|2021-03-25 08:27:00|5615.6|5609.6|5615.1|5609.1|5615.6|5609.6|5615.1|5609.1|11
1616660830000|2021-03-25 08:27:10|5615.5|5609.5|5616.7|5610.7|5616.8|5610.8|5615.5|5609.5|1
1616660840000|2021-03-25 08:27:20|||||||||1
1616660850000|2021-03-25 08:27:30|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|2
1616660860000|2021-03-25 08:27:40|5617.1|5611.1|5617.1|5611.1|5617.1|5611.1|5617.1|5611.1|0
1616660870000|2021-03-25 08:27:50|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|5616.7|5610.7|2
1616660880000|2021-03-25 08:28:00|5616.3|5610.3|5616.7|5610.7|5616.7|5610.7|5616.3|5610.3|1
1616660890000|2021-03-25 08:28:10|5616.6|5610.6|5615.2|5609.2|5616.6|5610.6|5615.2|5609.2|1
1616660900000|2021-03-25 08:28:20|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1616660910000|2021-03-25 08:28:30|5616.1|5610.1|5618.1|5612.1|5618.1|5612.1|5616.1|5610.1|1
1616660920000|2021-03-25 08:28:40|5618.5|5612.5|5618.2|5612.2|5618.6|5612.6|5618.2|5612.2|1
1616660940000|2021-03-25 08:29:00|5619.2|5613.2|5619.4|5613.4|5619.4|5613.4|5619.2|5613.2|4
1616660960000|2021-03-25 08:29:20|5619|5613|5618.9|5612.9|5619|5613|5618.9|5612.9|1
1616660970000|2021-03-25 08:29:30|5619|5613|5619|5613|5619|5613|5618.6|5612.6|2
1616660990000|2021-03-25 08:29:50|5618.8|5612.8|5619|5613|5619|5613|5618.7|5612.7|1
1616661000000|2021-03-25 08:30:00|5619.8|5613.8|5622.7|5616.7|5622.7|5616.7|5619.8|5613.8|6
1616661010000|2021-03-25 08:30:10|5623.2|5617.2|5622.3|5616.3|5623.2|5617.2|5622.3|5616.3|2
1616661060000|2021-03-25 08:31:00|5621.7|5615.7|5620.4|5614.4|5621.7|5615.7|5620.3|5614.3|3
1616661070000|2021-03-25 08:31:10|5619.7|5613.7|5618.1|5612.1|5619.7|5613.7|5617.9|5611.9|4
1616661100000|2021-03-25 08:31:40|5617.7|5611.7|5618.1|5612.1|5618.1|5612.1|5617.7|5611.7|1
1616661130000|2021-03-25 08:32:10|5617.7|5611.7|5618.9|5612.9|5618.9|5612.9|5617.7|5611.7|4
1616661140000|2021-03-25 08:32:20|5619|5613|5619.4|5613.4|5619.4|5613.4|5619|5613|0
1616661170000|2021-03-25 08:32:50|5619.5|5613.5|5619.5|5613.5|5619.9|5613.9|5619.5|5613.5|3
1616661180000|2021-03-25 08:33:00|5619.9|5613.9|5620.6|5614.6|5620.6|5614.6|5619.9|5613.9|3
1616661200000|2021-03-25 08:33:20|5621|5615|5621|5615|5621|5615|5621|5615|2
1616661210000|2021-03-25 08:33:30|5620.6|5614.6|5621.9|5615.9|5621.9|5615.9|5620.6|5614.6|4
1616661220000|2021-03-25 08:33:40|5622.3|5616.3|5622.4|5616.4|5622.4|5616.4|5622.3|5616.3|0
1616661230000|2021-03-25 08:33:50|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|2
1616661240000|2021-03-25 08:34:00|5622.6|5616.6|5623.5|5617.5|5623.5|5617.5|5622.6|5616.6|1
1616661250000|2021-03-25 08:34:10|5623.4|5617.4|5623.5|5617.5|5623.5|5617.5|5623.4|5617.4|0
1616661260000|2021-03-25 08:34:20|5623.1|5617.1|5622.8|5616.8|5623.1|5617.1|5622.8|5616.8|4
1616661270000|2021-03-25 08:34:30|5622.5|5616.5|5620|5614|5622.5|5616.5|5620|5614|3
1616661280000|2021-03-25 08:34:40|5619.6|5613.6|5620.1|5614.1|5620.1|5614.1|5619.6|5613.6|2
1616661310000|2021-03-25 08:35:10|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|6
1616661330000|2021-03-25 08:35:30|5622.2|5616.2|5623.4|5617.4|5623.4|5617.4|5622.1|5616.1|8
1616661340000|2021-03-25 08:35:40|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|1
1616661360000|2021-03-25 08:36:00|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|0
1616661370000|2021-03-25 08:36:10|5621.7|5615.7|5621.6|5615.6|5621.7|5615.7|5621.6|5615.6|3
1616661390000|2021-03-25 08:36:30|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|0
1616661400000|2021-03-25 08:36:40|5621.5|5615.5|5620.3|5614.3|5621.5|5615.5|5620.3|5614.3|1
1616661410000|2021-03-25 08:36:50|5620|5614|5619.6|5613.6|5620|5614|5619.5|5613.5|0
1616661420000|2021-03-25 08:37:00|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|0
1616661430000|2021-03-25 08:37:10|5618.8|5612.8|5618.8|5612.8|5618.9|5612.9|5618.8|5612.8|0
1616661440000|2021-03-25 08:37:20|5618.3|5612.3|5618.2|5612.2|5618.3|5612.3|5618.2|5612.2|0
1616661450000|2021-03-25 08:37:30|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|0
1616661470000|2021-03-25 08:37:50|5617.6|5611.6|5617.6|5611.6|5617.6|5611.6|5617.6|5611.6|1
1616661480000|2021-03-25 08:38:00|5616.8|5610.8|5616.3|5610.3|5616.8|5610.8|5616.3|5610.3|6
1616661500000|2021-03-25 08:38:20|5616|5610|5615.9|5609.9|5616|5610|5615.9|5609.9|1
1616661510000|2021-03-25 08:38:30|5615.6|5609.6|5613.7|5607.7|5615.6|5609.6|5613.7|5607.7|12
1616661520000|2021-03-25 08:38:40|5613.2|5607.2|5611.9|5605.9|5613.2|5607.2|5611.9|5605.9|4
1616661530000|2021-03-25 08:38:50|5612.9|5606.9|5612.4|5606.4|5612.9|5606.9|5612.4|5606.4|7
1616661540000|2021-03-25 08:39:00|5612.8|5606.8|5614.1|5608.1|5614.1|5608.1|5612.8|5606.8|4
1616661550000|2021-03-25 08:39:10|5614.2|5608.2|5614.3|5608.3|5614.3|5608.3|5614.2|5608.2|0
1616661570000|2021-03-25 08:39:30|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|5613.3|5607.3|3
1616661580000|2021-03-25 08:39:40|5613.3|5607.3|5613.3|5607.3|5613.3|5607.3|5612.5|5606.5|2
1616661600000|2021-03-25 08:40:00|5612.9|5606.9|5613.3|5607.3|5613.3|5607.3|5612.9|5606.9|3
1616661620000|2021-03-25 08:40:20|5612.5|5606.5|5613.3|5607.3|5613.3|5607.3|5612.5|5606.5|1
1616661640000|2021-03-25 08:40:40|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|5613.7|5607.7|0
1616661650000|2021-03-25 08:40:50|5613.2|5607.2|5615.8|5609.8|5619.5|5613.5|5613.2|5607.2|77
1616661660000|2021-03-25 08:41:00|5615.3|5609.3|5612.4|5606.4|5615.3|5609.3|5612|5606|7
1616661670000|2021-03-25 08:41:10|5612.5|5606.5|5614.4|5608.4|5614.9|5608.9|5612.5|5606.5|7
1616661690000|2021-03-25 08:41:30|5614.5|5608.5|5615|5609|5615|5609|5614.5|5608.5|1
1616661710000|2021-03-25 08:41:50|5614.9|5608.9|5615|5609|5615|5609|5614.9|5608.9|1
1616661720000|2021-03-25 08:42:00|5614.9|5608.9|5615.4|5609.4|5615.4|5609.4|5614.9|5608.9|0
1616661730000|2021-03-25 08:42:10|5615.3|5609.3|5616.5|5610.5|5617.2|5611.2|5615.3|5609.3|9
1616661740000|2021-03-25 08:42:20|5616.9|5610.9|5617.3|5611.3|5617.3|5611.3|5616.9|5610.9|75
1616661750000|2021-03-25 08:42:30|5617.5|5611.5|5617.8|5611.8|5617.9|5611.9|5617.5|5611.5|0
1616661760000|2021-03-25 08:42:40|5617.4|5611.4|5617.9|5611.9|5617.9|5611.9|5617.4|5611.4|0
1616661800000|2021-03-25 08:43:20|5618|5612|5618|5612|5618|5612|5618|5612|1
1616661810000|2021-03-25 08:43:30|5617.9|5611.9|5620.3|5614.3|5620.3|5614.3|5617.9|5611.9|1
1616661820000|2021-03-25 08:43:40|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|1
1616661830000|2021-03-25 08:43:50|5619.3|5613.3|5618.3|5612.3|5619.3|5613.3|5618.3|5612.3|2
1616661840000|2021-03-25 08:44:00|5618|5612|5618|5612|5618|5612|5618|5612|0
1616661850000|2021-03-25 08:44:10|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|1
1616661860000|2021-03-25 08:44:20|||||||||1
1616661880000|2021-03-25 08:44:40|5618.8|5612.8|5618.9|5612.9|5618.9|5612.9|5618.8|5612.8|0
1616661890000|2021-03-25 08:44:50|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1616661900000|2021-03-25 08:45:00|5618.5|5612.5|5619.3|5613.3|5619.3|5613.3|5618.5|5612.5|1
1616661910000|2021-03-25 08:45:10|5619.8|5613.8|5620.3|5614.3|5620.3|5614.3|5619.8|5613.8|2
1616661920000|2021-03-25 08:45:20|5619.9|5613.9|5619.8|5613.8|5619.9|5613.9|5619.8|5613.8|0
1616661930000|2021-03-25 08:45:30|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|0
1616661950000|2021-03-25 08:45:50|5619.4|5613.4|5619.5|5613.5|5619.5|5613.5|5619.4|5613.4|1
1616661970000|2021-03-25 08:46:10|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|0
1616661980000|2021-03-25 08:46:20|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|0
1616661990000|2021-03-25 08:46:30|5619.5|5613.5|5619.1|5613.1|5619.5|5613.5|5619.1|5613.1|2
1616662000000|2021-03-25 08:46:40|5619.9|5613.9|5619.5|5613.5|5619.9|5613.9|5619.5|5613.5|3
1616662010000|2021-03-25 08:46:50|5619.1|5613.1|5618.9|5612.9|5619.5|5613.5|5618.9|5612.9|8
1616662020000|2021-03-25 08:47:00|5617.7|5611.7|5618.8|5612.8|5618.8|5612.8|5617.5|5611.5|12
1616662030000|2021-03-25 08:47:10|5618.9|5612.9|5619.8|5613.8|5619.9|5613.9|5618.9|5612.9|1
1616662040000|2021-03-25 08:47:20|5619.7|5613.7|5619.3|5613.3|5619.7|5613.7|5619.3|5613.3|0
1616662050000|2021-03-25 08:47:30|5618.9|5612.9|5618.8|5612.8|5619.3|5613.3|5618.8|5612.8|1
1616662060000|2021-03-25 08:47:40|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|0
1616662070000|2021-03-25 08:47:50|5618.8|5612.8|5618.9|5612.9|5618.9|5612.9|5618.8|5612.8|0
1616662080000|2021-03-25 08:48:00|5619.4|5613.4|5619.9|5613.9|5619.9|5613.9|5619.4|5613.4|3
1616662090000|2021-03-25 08:48:10|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|0
1616662100000|2021-03-25 08:48:20|5620.4|5614.4|5622.4|5616.4|5622.4|5616.4|5620.4|5614.4|3
1616662110000|2021-03-25 08:48:30|5622.9|5616.9|5622.5|5616.5|5622.9|5616.9|5622.5|5616.5|1
1616662120000|2021-03-25 08:48:40|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|5622.6|5616.6|0
1616662130000|2021-03-25 08:48:50|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|1
1616662140000|2021-03-25 08:49:00|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|6
1616662160000|2021-03-25 08:49:20|5624.5|5618.5|5623.6|5617.6|5624.5|5618.5|5623.6|5617.6|2
1616662170000|2021-03-25 08:49:30|5623.5|5617.5|5623.1|5617.1|5623.5|5617.5|5622.3|5616.3|6
1616662180000|2021-03-25 08:49:40|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|5622.9|5616.9|0
1616662190000|2021-03-25 08:49:50|5622.9|5616.9|5624.4|5618.4|5624.4|5618.4|5622.9|5616.9|7
1616662200000|2021-03-25 08:50:00|5624.8|5618.8|5625.3|5619.3|5625.3|5619.3|5624.8|5618.8|1
1616662210000|2021-03-25 08:50:10|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|0
1616662230000|2021-03-25 08:50:30|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|0
1616662250000|2021-03-25 08:50:50|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|1
1616662260000|2021-03-25 08:51:00|5625|5619|5624.5|5618.5|5625|5619|5624.5|5618.5|0
1616662270000|2021-03-25 08:51:10|5624.8|5618.8|5625.2|5619.2|5625.2|5619.2|5624.8|5618.8|5
1616662290000|2021-03-25 08:51:30|5625.6|5619.6|5627.1|5621.1|5627.5|5621.5|5625.6|5619.6|6
1616662300000|2021-03-25 08:51:40|5627.5|5621.5|5628.7|5622.7|5628.7|5622.7|5627.5|5621.5|5
1616662310000|2021-03-25 08:51:50|5629.6|5623.6|5628.8|5622.8|5629.6|5623.6|5628.8|5622.8|11
1616662320000|2021-03-25 08:52:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5628.3|5622.3|2
1616662340000|2021-03-25 08:52:20|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|0
1616662360000|2021-03-25 08:52:40|5628.2|5622.2|5628|5622|5628.2|5622.2|5628|5622|0
1616662370000|2021-03-25 08:52:50|5628.4|5622.4|5627.2|5621.2|5628.5|5622.5|5627.2|5621.2|2
1616662380000|2021-03-25 08:53:00|5626.6|5620.6|5626.2|5620.2|5626.6|5620.6|5626.2|5620.2|0
1616662410000|2021-03-25 08:53:30|||||||||1
1616662450000|2021-03-25 08:54:10|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|3
1616662460000|2021-03-25 08:54:20|5624.8|5618.8|5624.3|5618.3|5624.8|5618.8|5624.2|5618.2|4
1616662470000|2021-03-25 08:54:30|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|0
1616662480000|2021-03-25 08:54:40|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|1
1616662490000|2021-03-25 08:54:50|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5
1616662510000|2021-03-25 08:55:10|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|0
1616662520000|2021-03-25 08:55:20|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|0
1616662530000|2021-03-25 08:55:30|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5623.9|5617.9|3
1616662540000|2021-03-25 08:55:40|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1616662550000|2021-03-25 08:55:50|5624.1|5618.1|5622.3|5616.3|5624.1|5618.1|5622.3|5616.3|2
1616662570000|2021-03-25 08:56:10|5622.2|5616.2|5621.3|5615.3|5622.2|5616.2|5621.3|5615.3|1
1616662590000|2021-03-25 08:56:30|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|1
1616662600000|2021-03-25 08:56:40|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|5620.7|5614.7|4
1616662610000|2021-03-25 08:56:50|5619.8|5613.8|5618.9|5612.9|5619.8|5613.8|5618.9|5612.9|8
1616662620000|2021-03-25 08:57:00|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|25
1616662630000|2021-03-25 08:57:10|5619.2|5613.2|5619.6|5613.6|5619.6|5613.6|5619.2|5613.2|23
1616662640000|2021-03-25 08:57:20|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|5619.2|5613.2|0
1616662660000|2021-03-25 08:57:40|5619|5613|5619|5613|5619|5613|5619|5613|12
1616662680000|2021-03-25 08:58:00|5618.6|5612.6|5618.6|5612.6|5618.6|5612.6|5618.6|5612.6|5
1616662690000|2021-03-25 08:58:10|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|0
1616662700000|2021-03-25 08:58:20|||||||||2
1616662720000|2021-03-25 08:58:40|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|0
1616662740000|2021-03-25 08:59:00|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|0
1616662750000|2021-03-25 08:59:10|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|5618.9|5612.9|3
1616662760000|2021-03-25 08:59:20|5620.6|5614.6|5621.2|5615.2|5622.1|5616.1|5620.6|5614.6|20
1616662780000|2021-03-25 08:59:40|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|5619.5|5613.5|1
1616662790000|2021-03-25 08:59:50|5619.2|5613.2|5620|5614|5620|5614|5619.2|5613.2|9
1616662800000|2021-03-25 09:00:00|5621.3|5615.3|5619.4|5613.4|5621.3|5615.3|5619.4|5613.4|17
1616662810000|2021-03-25 09:00:10|||||||||1
1616662820000|2021-03-25 09:00:20|5619.5|5613.5|5619.9|5613.9|5619.9|5613.9|5619.5|5613.5|3
1616662830000|2021-03-25 09:00:30|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|5619.8|5613.8|0
1616662840000|2021-03-25 09:00:40|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|5619.4|5613.4|0
1616662850000|2021-03-25 09:00:50|5619|5613|5619.4|5613.4|5619.4|5613.4|5619|5613|3
1616662860000|2021-03-25 09:01:00|5620.3|5614.3|5620.3|5614.3|5620.3|5614.3|5620.2|5614.2|1
1616662870000|2021-03-25 09:01:10|5622.1|5616.1|5622.3|5616.3|5622.7|5616.7|5622.1|5616.1|2
1616662880000|2021-03-25 09:01:20|5622.6|5616.6|5622.2|5616.2|5622.6|5616.6|5622.2|5616.2|1
1616662890000|2021-03-25 09:01:30|5620.5|5614.5|5620.1|5614.1|5620.5|5614.5|5619.3|5613.3|13
1616662900000|2021-03-25 09:01:40|||||||||1
1616662910000|2021-03-25 09:01:50|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1616662920000|2021-03-25 09:02:00|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|7
1616662950000|2021-03-25 09:02:30|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|5619.3|5613.3|0
1616663000000|2021-03-25 09:03:20|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|5622.3|5616.3|1
1616663030000|2021-03-25 09:03:50|5622.4|5616.4|5622.9|5616.9|5622.9|5616.9|5622.4|5616.4|0
1616663040000|2021-03-25 09:04:00|5623|5617|5622.5|5616.5|5623|5617|5622.5|5616.5|2
1616663080000|2021-03-25 09:04:40|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|4
1616663090000|2021-03-25 09:04:50|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|5623.5|5617.5|0
1616663100000|2021-03-25 09:05:00|5623.1|5617.1|5622.7|5616.7|5623.1|5617.1|5622.7|5616.7|1
1616663110000|2021-03-25 09:05:10|5622.3|5616.3|5622.4|5616.4|5622.4|5616.4|5622.3|5616.3|1
1616663130000|2021-03-25 09:05:30|5621.4|5615.4|5620.3|5614.3|5621.4|5615.4|5620.3|5614.3|2
1616663160000|2021-03-25 09:06:00|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|0
1616663180000|2021-03-25 09:06:20|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|21
1616663200000|2021-03-25 09:06:40|5620.5|5614.5|5620.1|5614.1|5620.5|5614.5|5620.1|5614.1|1
1616663210000|2021-03-25 09:06:50|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|0
1616663220000|2021-03-25 09:07:00|||||||||2
1616663230000|2021-03-25 09:07:10|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|5620.9|5614.9|13
1616663250000|2021-03-25 09:07:30|5620.5|5614.5|5620.9|5614.9|5620.9|5614.9|5620.5|5614.5|1
1616663280000|2021-03-25 09:08:00|5621.1|5615.1|5621.9|5615.9|5622.3|5616.3|5621.1|5615.1|3
1616663290000|2021-03-25 09:08:10|5622.3|5616.3|5622.7|5616.7|5622.7|5616.7|5622.3|5616.3|0
1616663300000|2021-03-25 09:08:20|5622.3|5616.3|5621.5|5615.5|5622.3|5616.3|5621.5|5615.5|1
1616663310000|2021-03-25 09:08:30|5621.1|5615.1|5621.1|5615.1|5621.1|5615.1|5620.7|5614.7|1
1616663320000|2021-03-25 09:08:40|5620.7|5614.7|5620.3|5614.3|5620.7|5614.7|5620.3|5614.3|0
1616663370000|2021-03-25 09:09:30|5620.7|5614.7|5618.8|5612.8|5620.7|5614.7|5618.8|5612.8|107
1616663380000|2021-03-25 09:09:40|5618.5|5612.5|5618.8|5612.8|5618.8|5612.8|5618.5|5612.5|2
1616663390000|2021-03-25 09:09:50|5618.7|5612.7|5617.7|5611.7|5618.7|5612.7|5617.7|5611.7|38
1616663400000|2021-03-25 09:10:00|5618.1|5612.1|5619|5613|5619.4|5613.4|5617.7|5611.7|27
1616663410000|2021-03-25 09:10:10|5618.6|5612.6|5618.2|5612.2|5618.6|5612.6|5618.2|5612.2|3
1616663420000|2021-03-25 09:10:20|5618.1|5612.1|5618.1|5612.1|5618.1|5612.1|5618.1|5612.1|21
1616663430000|2021-03-25 09:10:30|5619.3|5613.3|5618.9|5612.9|5619.3|5613.3|5618.9|5612.9|32
1616663440000|2021-03-25 09:10:40|5618.8|5612.8|5619|5613|5619|5613|5618.8|5612.8|0
1616663450000|2021-03-25 09:10:50|5618.6|5612.6|5617.7|5611.7|5618.6|5612.6|5617.7|5611.7|0
1616663470000|2021-03-25 09:11:10|||||||||4
1616663480000|2021-03-25 09:11:20|5619.4|5613.4|5619.7|5613.7|5620.9|5614.9|5619.4|5613.4|15
1616663490000|2021-03-25 09:11:30|5619.8|5613.8|5620.4|5614.4|5620.4|5614.4|5619.8|5613.8|0
1616663510000|2021-03-25 09:11:50|5619.3|5613.3|5620.1|5614.1|5620.2|5614.2|5619.3|5613.3|1
1616663520000|2021-03-25 09:12:00|5620.2|5614.2|5624.5|5618.5|5624.5|5618.5|5620.2|5614.2|4
1616663530000|2021-03-25 09:12:10|5624.6|5618.6|5623.7|5617.7|5624.6|5618.6|5623.7|5617.7|0
1616663540000|2021-03-25 09:12:20|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|3
1616663560000|2021-03-25 09:12:40|5621.9|5615.9|5621.5|5615.5|5621.9|5615.9|5621.5|5615.5|0
1616663570000|2021-03-25 09:12:50|5621.9|5615.9|5624.4|5618.4|5624.4|5618.4|5621.9|5615.9|3
1616663580000|2021-03-25 09:13:00|5624.5|5618.5|5623.7|5617.7|5624.5|5618.5|5623.7|5617.7|0
1616663590000|2021-03-25 09:13:10|5624.9|5618.9|5625|5619|5625|5619|5624.9|5618.9|2
1616663600000|2021-03-25 09:13:20|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|2
1616663640000|2021-03-25 09:14:00|5625|5619|5625|5619|5625|5619|5625|5619|0
1616663670000|2021-03-25 09:14:30|5625.1|5619.1|5625|5619|5625.1|5619.1|5625|5619|0
1616663700000|2021-03-25 09:15:00|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1616663710000|2021-03-25 09:15:10|5622.5|5616.5|5622.9|5616.9|5622.9|5616.9|5622.1|5616.1|6
1616663740000|2021-03-25 09:15:40|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|0
1616663750000|2021-03-25 09:15:50|5622.1|5616.1|5623.4|5617.4|5623.4|5617.4|5622.1|5616.1|2
1616663760000|2021-03-25 09:16:00|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|0
1616663780000|2021-03-25 09:16:20|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|0
1616663800000|2021-03-25 09:16:40|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|0
1616663810000|2021-03-25 09:16:50|5623.4|5617.4|5622.9|5616.9|5623.4|5617.4|5622.9|5616.9|2
1616663880000|2021-03-25 09:18:00|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|0
1616663890000|2021-03-25 09:18:10|5623.4|5617.4|5629.6|5623.6|5629.6|5623.6|5623.4|5617.4|13
1616663900000|2021-03-25 09:18:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1616663920000|2021-03-25 09:18:40|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1616663950000|2021-03-25 09:19:10|5629.9|5623.9|5630.6|5624.6|5630.6|5624.6|5629.9|5623.9|4
1616663960000|2021-03-25 09:19:20|5630.1|5624.1|5630.5|5624.5|5630.5|5624.5|5630.1|5624.1|1
1616663970000|2021-03-25 09:19:30|5630.6|5624.6|5630.5|5624.5|5630.6|5624.6|5630.5|5624.5|0
1616663980000|2021-03-25 09:19:40|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|0
1616663990000|2021-03-25 09:19:50|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|0
1616664000000|2021-03-25 09:20:00|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5629.7|5623.7|1
1616664010000|2021-03-25 09:20:10|5630|5624|5630|5624|5630|5624|5630|5624|0
1616664040000|2021-03-25 09:20:40|5629.5|5623.5|5630.6|5624.6|5630.6|5624.6|5629.3|5623.3|5
1616664060000|2021-03-25 09:21:00|5630.2|5624.2|5629.8|5623.8|5630.2|5624.2|5629.8|5623.8|1
1616664070000|2021-03-25 09:21:10|5629.7|5623.7|5627.4|5621.4|5629.7|5623.7|5627.4|5621.4|2
1616664080000|2021-03-25 09:21:20|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|0
1616664090000|2021-03-25 09:21:30|5626.9|5620.9|5626.5|5620.5|5626.9|5620.9|5626.5|5620.5|1
1616664100000|2021-03-25 09:21:40|5626.4|5620.4|5629|5623|5629|5623|5626.4|5620.4|19
1616664110000|2021-03-25 09:21:50|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|6
1616664120000|2021-03-25 09:22:00|5630|5624|5630.9|5624.9|5630.9|5624.9|5630|5624|17
1616664130000|2021-03-25 09:22:10|5631.4|5625.4|5631.9|5625.9|5631.9|5625.9|5631.4|5625.4|11
1616664140000|2021-03-25 09:22:20|5632|5626|5632|5626|5632|5626|5632|5626|0
1616664150000|2021-03-25 09:22:30|5632.4|5626.4|5633|5627|5633|5627|5632.4|5626.4|9
1616664160000|2021-03-25 09:22:40|5633.4|5627.4|5634.8|5628.8|5634.8|5628.8|5633.4|5627.4|11
1616664180000|2021-03-25 09:23:00|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|1
1616664190000|2021-03-25 09:23:10|5634|5628|5634.9|5628.9|5635.1|5629.1|5634|5628|4
1616664210000|2021-03-25 09:23:30|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1616664220000|2021-03-25 09:23:40|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1616664230000|2021-03-25 09:23:50|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|5633.6|5627.6|4
1616664240000|2021-03-25 09:24:00|5633.2|5627.2|5633.1|5627.1|5633.2|5627.2|5633.1|5627.1|1
1616664260000|2021-03-25 09:24:20|5634.8|5628.8|5635.8|5629.8|5635.8|5629.8|5634.8|5628.8|17
1616664280000|2021-03-25 09:24:40|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|0
1616664290000|2021-03-25 09:24:50|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|1
1616664300000|2021-03-25 09:25:00|5635.3|5629.3|5634.9|5628.9|5635.3|5629.3|5634.9|5628.9|0
1616664320000|2021-03-25 09:25:20|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|5634.8|5628.8|0
1616664330000|2021-03-25 09:25:30|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|1
1616664340000|2021-03-25 09:25:40|5634|5628|5634.9|5628.9|5634.9|5628.9|5634|5628|2
1616664350000|2021-03-25 09:25:50|5635.4|5629.4|5636.2|5630.2|5636.2|5630.2|5635.4|5629.4|2
1616664360000|2021-03-25 09:26:00|5635.8|5629.8|5635.7|5629.7|5635.8|5629.8|5635.7|5629.7|0
1616664390000|2021-03-25 09:26:30|5636.7|5630.7|5636.8|5630.8|5637.9|5631.9|5636.7|5630.7|12
1616664400000|2021-03-25 09:26:40|5636.9|5630.9|5636.1|5630.1|5636.9|5630.9|5636.1|5630.1|5
1616664410000|2021-03-25 09:26:50|5635.7|5629.7|5635.8|5629.8|5635.8|5629.8|5635.7|5629.7|1
1616664420000|2021-03-25 09:27:00|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.5|5629.5|0
1616664430000|2021-03-25 09:27:10|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|6
1616664440000|2021-03-25 09:27:20|5638.1|5632.1|5639|5633|5639|5633|5638.1|5632.1|4
1616664450000|2021-03-25 09:27:30|5638.5|5632.5|5638|5632|5638.5|5632.5|5637.8|5631.8|1
1616664460000|2021-03-25 09:27:40|5637.4|5631.4|5638.5|5632.5|5638.5|5632.5|5636.8|5630.8|7
1616664470000|2021-03-25 09:27:50|5638.9|5632.9|5638.4|5632.4|5638.9|5632.9|5638.4|5632.4|2
1616664480000|2021-03-25 09:28:00|5638.1|5632.1|5638.1|5632.1|5638.5|5632.5|5637.4|5631.4|9
1616664490000|2021-03-25 09:28:10|5637.8|5631.8|5636.9|5630.9|5637.8|5631.8|5636.9|5630.9|2
1616664500000|2021-03-25 09:28:20|5636.5|5630.5|5635.4|5629.4|5636.5|5630.5|5635.4|5629.4|16
1616664510000|2021-03-25 09:28:30|5635.1|5629.1|5634.4|5628.4|5635.3|5629.3|5634.4|5628.4|11
1616664520000|2021-03-25 09:28:40|5634|5628|5634.4|5628.4|5634.5|5628.5|5634|5628|2
1616664560000|2021-03-25 09:29:20|5633.6|5627.6|5634.5|5628.5|5634.5|5628.5|5633.6|5627.6|1
1616664570000|2021-03-25 09:29:30|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|5634.4|5628.4|0
1616664590000|2021-03-25 09:29:50|5634|5628|5633.1|5627.1|5634|5628|5633.1|5627.1|0
1616664600000|2021-03-25 09:30:00|5633|5627|5632.6|5626.6|5633|5627|5632.2|5626.2|11
1616664610000|2021-03-25 09:30:10|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1616664630000|2021-03-25 09:30:30|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|0
1616664650000|2021-03-25 09:30:50|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|0
1616664660000|2021-03-25 09:31:00|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1616664670000|2021-03-25 09:31:10|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|0
1616664680000|2021-03-25 09:31:20|5632.1|5626.1|5633.7|5627.7|5633.7|5627.7|5632.1|5626.1|8
1616664720000|2021-03-25 09:32:00|5633.8|5627.8|5634.1|5628.1|5634.2|5628.2|5633.8|5627.8|7
1616664730000|2021-03-25 09:32:10|5634.2|5628.2|5636.1|5630.1|5636.1|5630.1|5634.2|5628.2|4
1616664740000|2021-03-25 09:32:20|5635.7|5629.7|5636.1|5630.1|5636.1|5630.1|5635.7|5629.7|0
1616664750000|2021-03-25 09:32:30|5636.2|5630.2|5635.7|5629.7|5636.2|5630.2|5635.7|5629.7|0
1616664760000|2021-03-25 09:32:40|5636.2|5630.2|5635.8|5629.8|5636.3|5630.3|5635.8|5629.8|0
1616664770000|2021-03-25 09:32:50|5635.5|5629.5|5642.8|5636.8|5643.6|5637.6|5635.3|5629.3|6
1616664780000|2021-03-25 09:33:00|5642.7|5636.7|5644|5638|5644.4|5638.4|5642.7|5636.7|37
1616664800000|2021-03-25 09:33:20|5642.4|5636.4|5643.6|5637.6|5643.6|5637.6|5642.4|5636.4|3
1616664830000|2021-03-25 09:33:50|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|5643.2|5637.2|0
1616664860000|2021-03-25 09:34:20|5642.8|5636.8|5642.8|5636.8|5643.2|5637.2|5642.8|5636.8|2
1616664870000|2021-03-25 09:34:30|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5642.3|5636.3|1
1616664880000|2021-03-25 09:34:40|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1616664890000|2021-03-25 09:34:50|5641.5|5635.5|5640.4|5634.4|5641.5|5635.5|5640.4|5634.4|1
1616664900000|2021-03-25 09:35:00|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5639.5|5633.5|3
1616664910000|2021-03-25 09:35:10|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1616664920000|2021-03-25 09:35:20|5639.5|5633.5|5638.9|5632.9|5639.5|5633.5|5638.9|5632.9|0
1616664930000|2021-03-25 09:35:30|5641|5635|5641|5635|5641|5635|5641|5635|1
1616664940000|2021-03-25 09:35:40|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.3|5635.3|0
1616664950000|2021-03-25 09:35:50|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1616664960000|2021-03-25 09:36:00|5642.7|5636.7|5642.3|5636.3|5642.7|5636.7|5641.5|5635.5|14
1616664980000|2021-03-25 09:36:20|5642.2|5636.2|5640.6|5634.6|5642.2|5636.2|5640.6|5634.6|0
1616664990000|2021-03-25 09:36:30|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1616665000000|2021-03-25 09:36:40|5640.1|5634.1|5639.6|5633.6|5640.1|5634.1|5639.6|5633.6|0
1616665020000|2021-03-25 09:37:00|5639.9|5633.9|5641.1|5635.1|5641.1|5635.1|5639.9|5633.9|10
1616665030000|2021-03-25 09:37:10|5641.6|5635.6|5643.3|5637.3|5643.3|5637.3|5641.6|5635.6|6
1616665040000|2021-03-25 09:37:20|5642.9|5636.9|5640.9|5634.9|5642.9|5636.9|5640.9|5634.9|14
1616665050000|2021-03-25 09:37:30|5640.4|5634.4|5640.8|5634.8|5640.8|5634.8|5640.4|5634.4|1
1616665060000|2021-03-25 09:37:40|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1616665080000|2021-03-25 09:38:00|5640|5634|5640|5634|5640|5634|5640|5634|1
1616665090000|2021-03-25 09:38:10|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1616665110000|2021-03-25 09:38:30|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|0
1616665120000|2021-03-25 09:38:40|5640.8|5634.8|5642.7|5636.7|5642.7|5636.7|5640.8|5634.8|6
1616665130000|2021-03-25 09:38:50|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|1
1616665140000|2021-03-25 09:39:00|5642.4|5636.4|5642|5636|5642.4|5636.4|5641.7|5635.7|5
1616665150000|2021-03-25 09:39:10|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|0
1616665160000|2021-03-25 09:39:20|5644.3|5638.3|5643.3|5637.3|5645.2|5639.2|5643.3|5637.3|20
1616665170000|2021-03-25 09:39:30|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1616665180000|2021-03-25 09:39:40|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|0
1616665200000|2021-03-25 09:40:00|5642.6|5636.6|5641.5|5635.5|5642.6|5636.6|5641|5635|3
1616665210000|2021-03-25 09:40:10|5641.4|5635.4|5640.9|5634.9|5641.4|5635.4|5640.9|5634.9|6
1616665220000|2021-03-25 09:40:20|5640.1|5634.1|5640.1|5634.1|5640.5|5634.5|5640.1|5634.1|1
1616665230000|2021-03-25 09:40:30|5639.1|5633.1|5639.6|5633.6|5639.6|5633.6|5639.1|5633.1|10
1616665240000|2021-03-25 09:40:40|5639.3|5633.3|5638.8|5632.8|5639.3|5633.3|5638.8|5632.8|2
1616665250000|2021-03-25 09:40:50|5639.3|5633.3|5642.9|5636.9|5642.9|5636.9|5639.3|5633.3|19
1616665260000|2021-03-25 09:41:00|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|5642.8|5636.8|0
1616665280000|2021-03-25 09:41:20|5641.9|5635.9|5642.4|5636.4|5642.4|5636.4|5641.9|5635.9|1
1616665300000|2021-03-25 09:41:40|||||||||1
1616665330000|2021-03-25 09:42:10|5643|5637|5643.9|5637.9|5643.9|5637.9|5643|5637|6
1616665340000|2021-03-25 09:42:20|5644.8|5638.8|5645.6|5639.6|5645.6|5639.6|5644.8|5638.8|2
1616665350000|2021-03-25 09:42:30|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5644.9|5638.9|5
1616665370000|2021-03-25 09:42:50|5645.3|5639.3|5644.9|5638.9|5645.3|5639.3|5644.8|5638.8|1
1616665390000|2021-03-25 09:43:10|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|0
1616665400000|2021-03-25 09:43:20|5644|5638|5644.5|5638.5|5644.5|5638.5|5644|5638|1
1616665430000|2021-03-25 09:43:50|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1616665450000|2021-03-25 09:44:10|5644.2|5638.2|5644.6|5638.6|5644.6|5638.6|5644.2|5638.2|2
1616665460000|2021-03-25 09:44:20|5644.2|5638.2|5646.4|5640.4|5646.4|5640.4|5644.2|5638.2|5
1616665470000|2021-03-25 09:44:30|5646.8|5640.8|5646.4|5640.4|5646.8|5640.8|5646.4|5640.4|1
1616665500000|2021-03-25 09:45:00|5646|5640|5645.5|5639.5|5646|5640|5645.5|5639.5|1
1616665510000|2021-03-25 09:45:10|5645.1|5639.1|5645.5|5639.5|5645.5|5639.5|5645.1|5639.1|1
1616665520000|2021-03-25 09:45:20|5646|5640|5646|5640|5646|5640|5646|5640|2
1616665530000|2021-03-25 09:45:30|5645.9|5639.9|5646.4|5640.4|5646.4|5640.4|5645.9|5639.9|0
1616665540000|2021-03-25 09:45:40|5646|5640|5646.9|5640.9|5646.9|5640.9|5646|5640|4
1616665550000|2021-03-25 09:45:50|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|0
1616665560000|2021-03-25 09:46:00|5646.3|5640.3|5645.9|5639.9|5646.3|5640.3|5645.9|5639.9|2
1616665580000|2021-03-25 09:46:20|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|0
1616665590000|2021-03-25 09:46:30|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1616665600000|2021-03-25 09:46:40|5646|5640|5646|5640|5646|5640|5646|5640|4
1616665620000|2021-03-25 09:47:00|5645.1|5639.1|5646.9|5640.9|5646.9|5640.9|5644.7|5638.7|7
1616665630000|2021-03-25 09:47:10|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|0
1616665640000|2021-03-25 09:47:20|5647.9|5641.9|5648.9|5642.9|5649|5643|5647.9|5641.9|8
1616665650000|2021-03-25 09:47:30|5648.1|5642.1|5647.2|5641.2|5648.1|5642.1|5647.2|5641.2|7
1616665660000|2021-03-25 09:47:40|5647.1|5641.1|5646.9|5640.9|5647.1|5641.1|5646.9|5640.9|0
1616665670000|2021-03-25 09:47:50|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1616665690000|2021-03-25 09:48:10|5648.7|5642.7|5650.3|5644.3|5650.3|5644.3|5648.7|5642.7|7
1616665700000|2021-03-25 09:48:20|5649.5|5643.5|5649.3|5643.3|5649.9|5643.9|5649.3|5643.3|6
1616665710000|2021-03-25 09:48:30|5648|5642|5648|5642|5648|5642|5648|5642|15
1616665720000|2021-03-25 09:48:40|5647.9|5641.9|5647.4|5641.4|5647.9|5641.9|5647.4|5641.4|0
1616665750000|2021-03-25 09:49:10|5647.8|5641.8|5647.9|5641.9|5648.4|5642.4|5647.8|5641.8|5
1616665760000|2021-03-25 09:49:20|5647.5|5641.5|5647.4|5641.4|5647.5|5641.5|5647.4|5641.4|2
1616665770000|2021-03-25 09:49:30|5647|5641|5647.4|5641.4|5647.4|5641.4|5647|5641|1
1616665800000|2021-03-25 09:50:00|5647.5|5641.5|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|1
1616665820000|2021-03-25 09:50:20|5648.1|5642.1|5648.5|5642.5|5648.5|5642.5|5648.1|5642.1|7
1616665850000|2021-03-25 09:50:50|5648.1|5642.1|5648.5|5642.5|5648.5|5642.5|5648.1|5642.1|2
1616665870000|2021-03-25 09:51:10|5649.5|5643.5|5650.3|5644.3|5650.3|5644.3|5649.5|5643.5|4
1616665880000|2021-03-25 09:51:20|5650.9|5644.9|5651.3|5645.3|5651.3|5645.3|5650.9|5644.9|7
1616665890000|2021-03-25 09:51:30|5651.2|5645.2|5651|5645|5651.2|5645.2|5651|5645|0
1616665900000|2021-03-25 09:51:40|5650.6|5644.6|5651|5645|5651|5645|5650.6|5644.6|0
1616665910000|2021-03-25 09:51:50|5649.9|5643.9|5650.4|5644.4|5650.4|5644.4|5649.6|5643.6|3
1616665920000|2021-03-25 09:52:00|5652.6|5646.6|5652.5|5646.5|5652.6|5646.6|5652.5|5646.5|3
1616665930000|2021-03-25 09:52:10|5652.1|5646.1|5655|5649|5655|5649|5651.3|5645.3|29
1616665940000|2021-03-25 09:52:20|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|5654.5|5648.5|0
1616665950000|2021-03-25 09:52:30|5653.3|5647.3|5654|5648|5654|5648|5652.7|5646.7|1
1616665970000|2021-03-25 09:52:50|5654.6|5648.6|5656.4|5650.4|5656.4|5650.4|5654.6|5648.6|8
1616665990000|2021-03-25 09:53:10|5656.3|5650.3|5655.8|5649.8|5656.3|5650.3|5655.8|5649.8|2
1616666000000|2021-03-25 09:53:20|5655.4|5649.4|5655.4|5649.4|5655.5|5649.5|5655.4|5649.4|1
1616666040000|2021-03-25 09:54:00|5655|5649|5655|5649|5655|5649|5655|5649|0
1616666050000|2021-03-25 09:54:10|5654.2|5648.2|5653|5647|5654.2|5648.2|5653|5647|10
1616666060000|2021-03-25 09:54:20|5652.2|5646.2|5651.3|5645.3|5652.2|5646.2|5651.3|5645.3|1
1616666070000|2021-03-25 09:54:30|5650.9|5644.9|5651.9|5645.9|5651.9|5645.9|5650.9|5644.9|1
1616666100000|2021-03-25 09:55:00|5652|5646|5650.3|5644.3|5652|5646|5650.3|5644.3|0
1616666110000|2021-03-25 09:55:10|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|1
1616666120000|2021-03-25 09:55:20|5650.8|5644.8|5651|5645|5651|5645|5650.8|5644.8|4
1616666130000|2021-03-25 09:55:30|5652|5646|5651.9|5645.9|5652|5646|5651.9|5645.9|4
1616666140000|2021-03-25 09:55:40|5652|5646|5651.9|5645.9|5652|5646|5651.9|5645.9|1
1616666150000|2021-03-25 09:55:50|5651.5|5645.5|5651.4|5645.4|5651.9|5645.9|5651.4|5645.4|1
1616666190000|2021-03-25 09:56:30|5649.5|5643.5|5649.5|5643.5|5649.5|5643.5|5649.5|5643.5|2
1616666200000|2021-03-25 09:56:40|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|0
1616666220000|2021-03-25 09:57:00|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|8
1616666230000|2021-03-25 09:57:10|5649.9|5643.9|5649.8|5643.8|5651|5645|5649.5|5643.5|11
1616666250000|2021-03-25 09:57:30|5649.9|5643.9|5649.5|5643.5|5649.9|5643.9|5649.5|5643.5|0
1616666260000|2021-03-25 09:57:40|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|5649.9|5643.9|1
1616666280000|2021-03-25 09:58:00|5650.3|5644.3|5649.9|5643.9|5650.3|5644.3|5649.9|5643.9|0
1616666290000|2021-03-25 09:58:10|5649.5|5643.5|5649.5|5643.5|5650.4|5644.4|5649.5|5643.5|2
1616666300000|2021-03-25 09:58:20|5648.7|5642.7|5649.9|5643.9|5649.9|5643.9|5648.7|5642.7|1
1616666310000|2021-03-25 09:58:30|5650|5644|5650|5644|5650|5644|5650|5644|0
1616666320000|2021-03-25 09:58:40|5649.6|5643.6|5648.4|5642.4|5650|5644|5648.4|5642.4|1
1616666330000|2021-03-25 09:58:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1616666360000|2021-03-25 09:59:20|5648.9|5642.9|5648.4|5642.4|5648.9|5642.9|5647.1|5641.1|2
1616666370000|2021-03-25 09:59:30|5648|5642|5648.8|5642.8|5648.8|5642.8|5647.5|5641.5|2
1616666380000|2021-03-25 09:59:40|5649.2|5643.2|5650.1|5644.1|5650.2|5644.2|5649.2|5643.2|1
1616666400000|2021-03-25 10:00:00|5650.2|5644.2|5649.3|5643.3|5650.2|5644.2|5649.3|5643.3|0
1616666410000|2021-03-25 10:00:10|5649.4|5643.4|5649.7|5643.7|5650.1|5644.1|5649.4|5643.4|2
1616666420000|2021-03-25 10:00:20|5649.8|5643.8|5649.9|5643.9|5649.9|5643.9|5649.8|5643.8|0
1616666430000|2021-03-25 10:00:30|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.4|5643.4|1
1616666450000|2021-03-25 10:00:50|5649.7|5643.7|5649.3|5643.3|5649.7|5643.7|5649.3|5643.3|1
1616666470000|2021-03-25 10:01:10|5649.7|5643.7|5649.7|5643.7|5649.8|5643.8|5649.3|5643.3|2
1616666480000|2021-03-25 10:01:20|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.7|5643.7|0
1616666490000|2021-03-25 10:01:30|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5649.7|5643.7|0
1616666500000|2021-03-25 10:01:40|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5649.7|5643.7|0
1616666530000|2021-03-25 10:02:10|5649.4|5643.4|5654.1|5648.1|5654.1|5648.1|5649.4|5643.4|19
1616666540000|2021-03-25 10:02:20|5653.9|5647.9|5653|5647|5653.9|5647.9|5652.6|5646.6|1
1616666550000|2021-03-25 10:02:30|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1616666560000|2021-03-25 10:02:40|5652.1|5646.1|5651.5|5645.5|5652.1|5646.1|5651.1|5645.1|1
1616666580000|2021-03-25 10:03:00|5651.1|5645.1|5650.1|5644.1|5651.1|5645.1|5650.1|5644.1|2
1616666590000|2021-03-25 10:03:10|5650.4|5644.4|5651|5645|5651.1|5645.1|5650.4|5644.4|7
1616666600000|2021-03-25 10:03:20|5650.9|5644.9|5650.5|5644.5|5650.9|5644.9|5650.5|5644.5|0
1616666610000|2021-03-25 10:03:30|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|1
1616666620000|2021-03-25 10:03:40|5649.7|5643.7|5650.5|5644.5|5650.5|5644.5|5649.2|5643.2|4
1616666650000|2021-03-25 10:04:10|5650.4|5644.4|5649.6|5643.6|5650.4|5644.4|5649.6|5643.6|2
1616666680000|2021-03-25 10:04:40|5649.5|5643.5|5649.6|5643.6|5649.6|5643.6|5649.5|5643.5|0
1616666700000|2021-03-25 10:05:00|5649.2|5643.2|5650.5|5644.5|5650.5|5644.5|5649.2|5643.2|4
1616666770000|2021-03-25 10:06:10|5650|5644|5650|5644|5650|5644|5650|5644|0
1616666780000|2021-03-25 10:06:20|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1616666820000|2021-03-25 10:07:00|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|5652.7|5646.7|3
1616666830000|2021-03-25 10:07:10|5653.1|5647.1|5653.7|5647.7|5653.7|5647.7|5653.1|5647.1|0
1616666850000|2021-03-25 10:07:30|5653.8|5647.8|5652.8|5646.8|5654.3|5648.3|5652.8|5646.8|3
1616666870000|2021-03-25 10:07:50|5652.3|5646.3|5651.9|5645.9|5652.3|5646.3|5651.9|5645.9|0
1616666880000|2021-03-25 10:08:00|5650.4|5644.4|5652.2|5646.2|5652.6|5646.6|5649.8|5643.8|3
1616666890000|2021-03-25 10:08:10|5652.5|5646.5|5653.1|5647.1|5653.5|5647.5|5652.5|5646.5|8
1616666900000|2021-03-25 10:08:20|5652.6|5646.6|5651.1|5645.1|5652.6|5646.6|5651.1|5645.1|6
1616666910000|2021-03-25 10:08:30|5650.7|5644.7|5650.6|5644.6|5650.7|5644.7|5650.6|5644.6|1
1616666950000|2021-03-25 10:09:10|5650.2|5644.2|5648.6|5642.6|5650.2|5644.2|5648.6|5642.6|2
1616666960000|2021-03-25 10:09:20|5648.2|5642.2|5648.1|5642.1|5648.2|5642.2|5648.1|5642.1|0
1616666980000|2021-03-25 10:09:40|5647.7|5641.7|5646.8|5640.8|5647.7|5641.7|5646.8|5640.8|2
1616666990000|2021-03-25 10:09:50|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|4
1616667000000|2021-03-25 10:10:00|5646.8|5640.8|5647.2|5641.2|5647.2|5641.2|5646.8|5640.8|1
1616667010000|2021-03-25 10:10:10|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1616667040000|2021-03-25 10:10:40|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|4
1616667050000|2021-03-25 10:10:50|5647.6|5641.6|5647.7|5641.7|5647.7|5641.7|5647.6|5641.6|0
1616667060000|2021-03-25 10:11:00|5649.2|5643.2|5650.4|5644.4|5650.4|5644.4|5648.7|5642.7|18
1616667090000|2021-03-25 10:11:30|5650.9|5644.9|5649|5643|5650.9|5644.9|5649|5643|1
1616667120000|2021-03-25 10:12:00|5648.5|5642.5|5645.2|5639.2|5648.5|5642.5|5645.2|5639.2|4
1616667130000|2021-03-25 10:12:10|5644.8|5638.8|5646.5|5640.5|5646.5|5640.5|5644.7|5638.7|8
1616667140000|2021-03-25 10:12:20|5646.1|5640.1|5646.5|5640.5|5646.5|5640.5|5646.1|5640.1|1
1616667160000|2021-03-25 10:12:40|5646.6|5640.6|5647.7|5641.7|5647.7|5641.7|5646.6|5640.6|5
1616667200000|2021-03-25 10:13:20|5647.3|5641.3|5646.7|5640.7|5647.3|5641.3|5646.7|5640.7|2
1616667210000|2021-03-25 10:13:30|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|2
1616667220000|2021-03-25 10:13:40|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|0
1616667230000|2021-03-25 10:13:50|5645|5639|5645|5639|5645|5639|5645|5639|6
1616667250000|2021-03-25 10:14:10|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|5645.1|5639.1|0
1616667270000|2021-03-25 10:14:30|5644.8|5638.8|5645.2|5639.2|5645.2|5639.2|5644.8|5638.8|1
1616667280000|2021-03-25 10:14:40|5646|5640|5646|5640|5646|5640|5646|5640|2
1616667290000|2021-03-25 10:14:50|5646.4|5640.4|5646.9|5640.9|5646.9|5640.9|5646.4|5640.4|0
1616667340000|2021-03-25 10:15:40|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5
1616667350000|2021-03-25 10:15:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1616667360000|2021-03-25 10:16:00|||||||||1
1616667390000|2021-03-25 10:16:30|5647.5|5641.5|5647|5641|5647.5|5641.5|5647|5641|0
1616667400000|2021-03-25 10:16:40|5646.6|5640.6|5646.6|5640.6|5647|5641|5646.5|5640.5|1
1616667430000|2021-03-25 10:17:10|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|6
1616667440000|2021-03-25 10:17:20|5647.9|5641.9|5647.4|5641.4|5647.9|5641.9|5647.4|5641.4|6
1616667450000|2021-03-25 10:17:30|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|1
1616667460000|2021-03-25 10:17:40|5647|5641|5647|5641|5647|5641|5647|5641|0
1616667480000|2021-03-25 10:18:00|5646.6|5640.6|5646.5|5640.5|5646.6|5640.6|5646.5|5640.5|0
1616667530000|2021-03-25 10:18:50|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|1
1616667540000|2021-03-25 10:19:00|5647.3|5641.3|5647.4|5641.4|5647.4|5641.4|5647.3|5641.3|0
1616667550000|2021-03-25 10:19:10|5647.8|5641.8|5648.4|5642.4|5648.4|5642.4|5647.8|5641.8|3
1616667580000|2021-03-25 10:19:40|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|2
1616667590000|2021-03-25 10:19:50|5649.1|5643.1|5649.5|5643.5|5649.5|5643.5|5649.1|5643.1|1
1616667600000|2021-03-25 10:20:00|5649.9|5643.9|5649.5|5643.5|5649.9|5643.9|5649.5|5643.5|1
1616667610000|2021-03-25 10:20:10|5649.1|5643.1|5648.4|5642.4|5649.1|5643.1|5648.4|5642.4|1
1616667650000|2021-03-25 10:20:50|5648.8|5642.8|5649|5643|5649|5643|5648.8|5642.8|0
1616667660000|2021-03-25 10:21:00|5649.4|5643.4|5649.8|5643.8|5649.8|5643.8|5649.4|5643.4|2
1616667710000|2021-03-25 10:21:50|5649.7|5643.7|5649.3|5643.3|5649.7|5643.7|5649.3|5643.3|1
1616667730000|2021-03-25 10:22:10|||||||||2
1616667750000|2021-03-25 10:22:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|3
1616667820000|2021-03-25 10:23:40|5647.9|5641.9|5648.8|5642.8|5648.8|5642.8|5647.9|5641.9|4
1616667830000|2021-03-25 10:23:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1616667840000|2021-03-25 10:24:00|5648.1|5642.1|5648.3|5642.3|5648.3|5642.3|5648.1|5642.1|0
1616667850000|2021-03-25 10:24:10|5648.1|5642.1|5648.1|5642.1|5648.3|5642.3|5648.1|5642.1|0
1616667860000|2021-03-25 10:24:20|5647.4|5641.4|5643.9|5637.9|5648.3|5642.3|5643.9|5637.9|5
1616667880000|2021-03-25 10:24:40|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1616667890000|2021-03-25 10:24:50|5644.1|5638.1|5644.3|5638.3|5644.3|5638.3|5643.5|5637.5|11
1616667900000|2021-03-25 10:25:00|5644.6|5638.6|5646.1|5640.1|5646.1|5640.1|5644.6|5638.6|43
1616667910000|2021-03-25 10:25:10|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1616667920000|2021-03-25 10:25:20|5646.7|5640.7|5647.1|5641.1|5647.2|5641.2|5646.6|5640.6|8
1616667950000|2021-03-25 10:25:50|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|0
1616667990000|2021-03-25 10:26:30|||||||||1
1616668020000|2021-03-25 10:27:00|||||||||2
1616668120000|2021-03-25 10:28:40|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1616668160000|2021-03-25 10:29:20|5648.4|5642.4|5648.6|5642.6|5648.6|5642.6|5648.4|5642.4|4
1616668200000|2021-03-25 10:30:00|5649|5643|5650.5|5644.5|5650.5|5644.5|5649|5643|2
1616668210000|2021-03-25 10:30:10|5650.6|5644.6|5651.5|5645.5|5651.5|5645.5|5650.6|5644.6|2
1616668220000|2021-03-25 10:30:20|5651.1|5645.1|5651.5|5645.5|5651.5|5645.5|5651.1|5645.1|1
1616668230000|2021-03-25 10:30:30|5650.6|5644.6|5650.4|5644.4|5650.6|5644.6|5650.4|5644.4|6
1616668240000|2021-03-25 10:30:40|5650.5|5644.5|5650.5|5644.5|5650.5|5644.5|5650.5|5644.5|0
1616668250000|2021-03-25 10:30:50|5650.4|5644.4|5650.5|5644.5|5650.5|5644.5|5650.4|5644.4|0
1616668260000|2021-03-25 10:31:00|5650.4|5644.4|5649|5643|5650.4|5644.4|5649|5643|4
1616668280000|2021-03-25 10:31:20|5648.1|5642.1|5648|5642|5648.1|5642.1|5647.3|5641.3|1
1616668320000|2021-03-25 10:32:00|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1616668330000|2021-03-25 10:32:10|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|0
1616668340000|2021-03-25 10:32:20|5646.1|5640.1|5646.2|5640.2|5646.2|5640.2|5645.3|5639.3|8
1616668360000|2021-03-25 10:32:40|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1616668390000|2021-03-25 10:33:10|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|5645.7|5639.7|0
1616668410000|2021-03-25 10:33:30|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|3
1616668430000|2021-03-25 10:33:50|||||||||1
1616668460000|2021-03-25 10:34:20|5645.2|5639.2|5645.6|5639.6|5645.6|5639.6|5645.2|5639.2|1
1616668490000|2021-03-25 10:34:50|5645.7|5639.7|5646.5|5640.5|5646.5|5640.5|5645.7|5639.7|1
1616668500000|2021-03-25 10:35:00|5646.1|5640.1|5646.6|5640.6|5647.4|5641.4|5646.1|5640.1|2
1616668510000|2021-03-25 10:35:10|5646.5|5640.5|5646.1|5640.1|5646.5|5640.5|5646.1|5640.1|0
1616668520000|2021-03-25 10:35:20|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|2
1616668540000|2021-03-25 10:35:40|5646.6|5640.6|5647|5641|5647|5641|5646.6|5640.6|0
1616668550000|2021-03-25 10:35:50|5647.5|5641.5|5648.5|5642.5|5648.5|5642.5|5647.5|5641.5|1
1616668570000|2021-03-25 10:36:10|5648|5642|5648.5|5642.5|5648.5|5642.5|5648|5642|1
1616668620000|2021-03-25 10:37:00|5648.1|5642.1|5647.6|5641.6|5648.1|5642.1|5647.6|5641.6|0
1616668650000|2021-03-25 10:37:30|5647.2|5641.2|5647.6|5641.6|5647.6|5641.6|5647.2|5641.2|1
1616668670000|2021-03-25 10:37:50|5648|5642|5648|5642|5648|5642|5648|5642|2
1616668690000|2021-03-25 10:38:10|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1616668790000|2021-03-25 10:39:50|5647.7|5641.7|5649|5643|5649|5643|5647.7|5641.7|12
1616668800000|2021-03-25 10:40:00|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|2
1616668820000|2021-03-25 10:40:20|5648.1|5642.1|5648.5|5642.5|5648.5|5642.5|5648.1|5642.1|2
1616668860000|2021-03-25 10:41:00|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1616668880000|2021-03-25 10:41:20|5648.5|5642.5|5648.9|5642.9|5648.9|5642.9|5648.5|5642.5|2
1616668910000|2021-03-25 10:41:50|5648.1|5642.1|5648.5|5642.5|5648.5|5642.5|5648.1|5642.1|1
1616668920000|2021-03-25 10:42:00|5648.9|5642.9|5650.5|5644.5|5650.5|5644.5|5648.9|5642.9|8
1616668930000|2021-03-25 10:42:10|5651|5645|5650.1|5644.1|5651|5645|5650.1|5644.1|9
1616668940000|2021-03-25 10:42:20|5650.9|5644.9|5652.9|5646.9|5652.9|5646.9|5650.9|5644.9|9
1616668950000|2021-03-25 10:42:30|5652.1|5646.1|5651.9|5645.9|5652.1|5646.1|5651.9|5645.9|3
1616668980000|2021-03-25 10:43:00|5652.9|5646.9|5651.9|5645.9|5652.9|5646.9|5651.9|5645.9|2
1616668990000|2021-03-25 10:43:10|5651.5|5645.5|5651.5|5645.5|5651.5|5645.5|5651.5|5645.5|0
1616669000000|2021-03-25 10:43:20|5651.1|5645.1|5651.5|5645.5|5651.5|5645.5|5651.1|5645.1|1
1616669010000|2021-03-25 10:43:30|5651.1|5645.1|5651.5|5645.5|5651.5|5645.5|5651.1|5645.1|1
1616669030000|2021-03-25 10:43:50|5651|5645|5651|5645|5651|5645|5651|5645|3
1616669060000|2021-03-25 10:44:20|5650.2|5644.2|5651|5645|5651|5645|5650.2|5644.2|1
1616669100000|2021-03-25 10:45:00|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.7|5643.7|0
1616669110000|2021-03-25 10:45:10|5650.2|5644.2|5651.1|5645.1|5651.1|5645.1|5650.2|5644.2|4
1616669120000|2021-03-25 10:45:20|5651|5645|5651.4|5645.4|5651.4|5645.4|5651|5645|0
1616669130000|2021-03-25 10:45:30|5651.5|5645.5|5651.5|5645.5|5651.5|5645.5|5651.5|5645.5|0
1616669150000|2021-03-25 10:45:50|5651.1|5645.1|5650.6|5644.6|5651.1|5645.1|5650.6|5644.6|1
1616669180000|2021-03-25 10:46:20|5650.2|5644.2|5649.7|5643.7|5650.2|5644.2|5649.2|5643.2|3
1616669210000|2021-03-25 10:46:50|5649.3|5643.3|5649.7|5643.7|5649.7|5643.7|5649.3|5643.3|1
1616669230000|2021-03-25 10:47:10|5649.2|5643.2|5648.8|5642.8|5649.2|5643.2|5648.8|5642.8|0
1616669250000|2021-03-25 10:47:30|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|5648.4|5642.4|0
1616669260000|2021-03-25 10:47:40|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|3
1616669270000|2021-03-25 10:47:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1616669280000|2021-03-25 10:48:00|||||||||4
1616669310000|2021-03-25 10:48:30|5649.3|5643.3|5649.2|5643.2|5649.3|5643.3|5649.2|5643.2|0
1616669330000|2021-03-25 10:48:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|2
1616669350000|2021-03-25 10:49:10|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1616669360000|2021-03-25 10:49:20|5649.4|5643.4|5649.8|5643.8|5649.8|5643.8|5649.4|5643.4|1
1616669390000|2021-03-25 10:49:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1616669400000|2021-03-25 10:50:00|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|5649.3|5643.3|0
1616669410000|2021-03-25 10:50:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|1
1616669440000|2021-03-25 10:50:40|5649.3|5643.3|5649.2|5643.2|5649.3|5643.3|5649.2|5643.2|0
1616669450000|2021-03-25 10:50:50|5654.9|5648.9|5654.7|5648.7|5655|5649|5654.6|5648.6|6
1616669460000|2021-03-25 10:51:00|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|5654.6|5648.6|0
1616669470000|2021-03-25 10:51:10|5654.2|5648.2|5654.9|5648.9|5654.9|5648.9|5653.3|5647.3|3
1616669480000|2021-03-25 10:51:20|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|23
1616669490000|2021-03-25 10:51:30|5658|5652|5658.5|5652.5|5658.5|5652.5|5658|5652|5
1616669500000|2021-03-25 10:51:40|5658.1|5652.1|5657.6|5651.6|5658.1|5652.1|5657.6|5651.6|0
1616669520000|2021-03-25 10:52:00|5658|5652|5658.5|5652.5|5658.5|5652.5|5658|5652|0
1616669530000|2021-03-25 10:52:10|5659|5653|5659.9|5653.9|5659.9|5653.9|5659|5653|5
1616669540000|2021-03-25 10:52:20|5660.3|5654.3|5662|5656|5662|5656|5660.3|5654.3|3
1616669550000|2021-03-25 10:52:30|5661.9|5655.9|5660.2|5654.2|5662.3|5656.3|5659.8|5653.8|3
1616669560000|2021-03-25 10:52:40|5659.4|5653.4|5659.3|5653.3|5659.4|5653.4|5659.3|5653.3|0
1616669580000|2021-03-25 10:53:00|5659.4|5653.4|5659.9|5653.9|5659.9|5653.9|5659.4|5653.4|0
1616669590000|2021-03-25 10:53:10|5660|5654|5660.7|5654.7|5660.7|5654.7|5660|5654|3
1616669600000|2021-03-25 10:53:20|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5
1616669610000|2021-03-25 10:53:30|5663.2|5657.2|5666.3|5660.3|5667.2|5661.2|5663.1|5657.1|31
1616669620000|2021-03-25 10:53:40|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5
1616669630000|2021-03-25 10:53:50|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1616669640000|2021-03-25 10:54:00|5667.7|5661.7|5667.8|5661.8|5668.8|5662.8|5667.7|5661.7|9
1616669650000|2021-03-25 10:54:10|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1616669660000|2021-03-25 10:54:20|5667.8|5661.8|5667.2|5661.2|5667.8|5661.8|5666.4|5660.4|2
1616669670000|2021-03-25 10:54:30|5666.8|5660.8|5667.8|5661.8|5668.3|5662.3|5666.3|5660.3|4
1616669690000|2021-03-25 10:54:50|5667.5|5661.5|5668|5662|5668|5662|5667.5|5661.5|0
1616669700000|2021-03-25 10:55:00|5667.6|5661.6|5667.5|5661.5|5667.6|5661.6|5667|5661|2
1616669720000|2021-03-25 10:55:20|5667.1|5661.1|5667|5661|5667.1|5661.1|5667|5661|2
1616669740000|2021-03-25 10:55:40|5666.2|5660.2|5666.1|5660.1|5666.2|5660.2|5666.1|5660.1|2
1616669750000|2021-03-25 10:55:50|5665.7|5659.7|5665.5|5659.5|5665.7|5659.7|5665.5|5659.5|4
1616669760000|2021-03-25 10:56:00|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1616669770000|2021-03-25 10:56:10|5664.5|5658.5|5663.6|5657.6|5664.5|5658.5|5663.6|5657.6|3
1616669780000|2021-03-25 10:56:20|5664|5658|5664.1|5658.1|5664.9|5658.9|5664|5658|4
1616669790000|2021-03-25 10:56:30|5664|5658|5664|5658|5664|5658|5662.7|5656.7|2
1616669800000|2021-03-25 10:56:40|5664.1|5658.1|5665.3|5659.3|5665.3|5659.3|5664.1|5658.1|6
1616669810000|2021-03-25 10:56:50|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1616669820000|2021-03-25 10:57:00|5666.8|5660.8|5665|5659|5666.8|5660.8|5665|5659|7
1616669830000|2021-03-25 10:57:10|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|5665.4|5659.4|2
1616669850000|2021-03-25 10:57:30|5664.6|5658.6|5665.4|5659.4|5665.4|5659.4|5664.6|5658.6|1
1616669860000|2021-03-25 10:57:40|5665.9|5659.9|5665.9|5659.9|5666.3|5660.3|5665.9|5659.9|0
1616669890000|2021-03-25 10:58:10|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|1
1616669900000|2021-03-25 10:58:20|5665.4|5659.4|5665.9|5659.9|5665.9|5659.9|5665.4|5659.4|0
1616669910000|2021-03-25 10:58:30|||||||||1
1616669920000|2021-03-25 10:58:40|5667.9|5661.9|5668.2|5662.2|5668.2|5662.2|5667.9|5661.9|4
1616669930000|2021-03-25 10:58:50|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.2|5662.2|0
1616669940000|2021-03-25 10:59:00|5667.9|5661.9|5667.8|5661.8|5668.2|5662.2|5667.8|5661.8|1
1616669950000|2021-03-25 10:59:10|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1616669960000|2021-03-25 10:59:20|5667.5|5661.5|5665.6|5659.6|5667.5|5661.5|5665.6|5659.6|1
1616669970000|2021-03-25 10:59:30|5665.5|5659.5|5666.9|5660.9|5666.9|5660.9|5665.5|5659.5|1
1616670000000|2021-03-25 11:00:00|5666.3|5660.3|5664.9|5658.9|5666.3|5660.3|5664.9|5658.9|6
1616670010000|2021-03-25 11:00:10|5664.5|5658.5|5665.3|5659.3|5665.3|5659.3|5664.5|5658.5|1
1616670020000|2021-03-25 11:00:20|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|2
1616670050000|2021-03-25 11:00:50|5663.5|5657.5|5664|5658|5664|5658|5663.5|5657.5|1
1616670060000|2021-03-25 11:01:00|5663.9|5657.9|5662|5656|5663.9|5657.9|5662|5656|2
1616670090000|2021-03-25 11:01:30|5661.6|5655.6|5661.5|5655.5|5661.6|5655.6|5661.5|5655.5|0
1616670100000|2021-03-25 11:01:40|5662|5656|5662|5656|5662|5656|5662|5656|1
1616670110000|2021-03-25 11:01:50|5662.4|5656.4|5662.9|5656.9|5662.9|5656.9|5662.4|5656.4|3
1616670120000|2021-03-25 11:02:00|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1616670140000|2021-03-25 11:02:20|5662.5|5656.5|5663.3|5657.3|5663.3|5657.3|5662.5|5656.5|1
1616670160000|2021-03-25 11:02:40|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|5663.8|5657.8|2
1616670180000|2021-03-25 11:03:00|5662.6|5656.6|5663.9|5657.9|5663.9|5657.9|5662.6|5656.6|1
1616670190000|2021-03-25 11:03:10|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|1
1616670210000|2021-03-25 11:03:30|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|5663.5|5657.5|0
1616670220000|2021-03-25 11:03:40|5664.3|5658.3|5663.7|5657.7|5664.3|5658.3|5663.7|5657.7|4
1616670250000|2021-03-25 11:04:10|5663.3|5657.3|5662.8|5656.8|5663.3|5657.3|5662.8|5656.8|3
1616670260000|2021-03-25 11:04:20|5661.6|5655.6|5662.4|5656.4|5662.4|5656.4|5661.6|5655.6|1
1616670290000|2021-03-25 11:04:50|5661.5|5655.5|5663.2|5657.2|5663.2|5657.2|5661.5|5655.5|2
1616670300000|2021-03-25 11:05:00|5662.8|5656.8|5662.8|5656.8|5662.9|5656.9|5662.8|5656.8|2
1616670330000|2021-03-25 11:05:30|5662.4|5656.4|5661.9|5655.9|5662.4|5656.4|5661.9|5655.9|3
1616670340000|2021-03-25 11:05:40|5661.5|5655.5|5661.9|5655.9|5661.9|5655.9|5661.4|5655.4|1
1616670350000|2021-03-25 11:05:50|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|5666.4|5660.4|2
1616670360000|2021-03-25 11:06:00|5665.6|5659.6|5666.4|5660.4|5666.4|5660.4|5665.6|5659.6|1
1616670370000|2021-03-25 11:06:10|5666.8|5660.8|5668.4|5662.4|5668.4|5662.4|5666.8|5660.8|2
1616670380000|2021-03-25 11:06:20|5668.8|5662.8|5674.1|5668.1|5674.1|5668.1|5668.8|5662.8|38
1616670390000|2021-03-25 11:06:30|5674.9|5668.9|5673.5|5667.5|5674.9|5668.9|5673.5|5667.5|13
1616670400000|2021-03-25 11:06:40|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|2
1616670410000|2021-03-25 11:06:50|5672.4|5666.4|5672.8|5666.8|5672.8|5666.8|5671.3|5665.3|1
1616670440000|2021-03-25 11:07:20|5672.4|5666.4|5672.6|5666.6|5672.6|5666.6|5672.4|5666.4|1
1616670450000|2021-03-25 11:07:30|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1616670460000|2021-03-25 11:07:40|5673.1|5667.1|5674.6|5668.6|5674.6|5668.6|5673.1|5667.1|1
1616670470000|2021-03-25 11:07:50|5676.7|5670.7|5677.2|5671.2|5677.2|5671.2|5676.6|5670.6|4
1616670480000|2021-03-25 11:08:00|5677.1|5671.1|5675.3|5669.3|5677.2|5671.2|5675.3|5669.3|1
1616670490000|2021-03-25 11:08:10|5675.1|5669.1|5675.8|5669.8|5676.7|5670.7|5675.1|5669.1|3
1616670500000|2021-03-25 11:08:20|5675.9|5669.9|5676.3|5670.3|5676.3|5670.3|5675.9|5669.9|0
1616670510000|2021-03-25 11:08:30|5675.9|5669.9|5674.5|5668.5|5675.9|5669.9|5674.5|5668.5|1
1616670520000|2021-03-25 11:08:40|5673.9|5667.9|5676|5670|5676|5670|5673.9|5667.9|4
1616670530000|2021-03-25 11:08:50|5675.9|5669.9|5675.4|5669.4|5675.9|5669.9|5675.4|5669.4|1
1616670540000|2021-03-25 11:09:00|5675|5669|5675|5669|5675|5669|5675|5669|0
1616670550000|2021-03-25 11:09:10|5674|5668|5674|5668|5674|5668|5673.5|5667.5|0
1616670560000|2021-03-25 11:09:20|5673.6|5667.6|5674.5|5668.5|5674.5|5668.5|5673|5667|2
1616670570000|2021-03-25 11:09:30|5674.6|5668.6|5673.5|5667.5|5674.6|5668.6|5673.5|5667.5|0
1616670580000|2021-03-25 11:09:40|5674.9|5668.9|5676.8|5670.8|5676.8|5670.8|5674.9|5668.9|15
1616670590000|2021-03-25 11:09:50|5676|5670|5676.7|5670.7|5676.7|5670.7|5676|5670|1
1616670600000|2021-03-25 11:10:00|5677.2|5671.2|5677.6|5671.6|5677.7|5671.7|5677.2|5671.2|16
1616670620000|2021-03-25 11:10:20|5677.7|5671.7|5678.1|5672.1|5678.1|5672.1|5677.6|5671.6|5
1616670630000|2021-03-25 11:10:30|5677.7|5671.7|5676.7|5670.7|5677.7|5671.7|5676.7|5670.7|4
1616670640000|2021-03-25 11:10:40|5676.8|5670.8|5676.7|5670.7|5676.8|5670.8|5676.7|5670.7|4
1616670650000|2021-03-25 11:10:50|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|3
1616670660000|2021-03-25 11:11:00|5676.7|5670.7|5676.7|5670.7|5676.8|5670.8|5676.7|5670.7|1
1616670670000|2021-03-25 11:11:10|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1616670680000|2021-03-25 11:11:20|5676.8|5670.8|5676.7|5670.7|5676.8|5670.8|5676.7|5670.7|3
1616670690000|2021-03-25 11:11:30|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|5676.3|5670.3|0
1616670730000|2021-03-25 11:12:10|5676.8|5670.8|5676.4|5670.4|5676.8|5670.8|5676.4|5670.4|0
1616670760000|2021-03-25 11:12:40|5675.9|5669.9|5676.3|5670.3|5676.3|5670.3|5675.9|5669.9|1
1616670770000|2021-03-25 11:12:50|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|0
1616670780000|2021-03-25 11:13:00|5676|5670|5675.9|5669.9|5677.2|5671.2|5675.9|5669.9|22
1616670790000|2021-03-25 11:13:10|5679.4|5673.4|5680.4|5674.4|5680.4|5674.4|5679.4|5673.4|13
1616670800000|2021-03-25 11:13:20|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1616670810000|2021-03-25 11:13:30|5680.4|5674.4|5680|5674|5680.4|5674.4|5680|5674|3
1616670820000|2021-03-25 11:13:40|5679.6|5673.6|5679.5|5673.5|5679.6|5673.6|5679.5|5673.5|0
1616670830000|2021-03-25 11:13:50|5679.1|5673.1|5679.5|5673.5|5679.5|5673.5|5679.1|5673.1|1
1616670840000|2021-03-25 11:14:00|5680|5674|5682.1|5676.1|5683.9|5677.9|5680|5674|25
1616670850000|2021-03-25 11:14:10|5682.2|5676.2|5682.8|5676.8|5683.9|5677.9|5682.2|5676.2|5
1616670860000|2021-03-25 11:14:20|5682|5676|5682.1|5676.1|5682.1|5676.1|5681.2|5675.2|1
1616670870000|2021-03-25 11:14:30|5681.6|5675.6|5682|5676|5682|5676|5681.6|5675.6|0
1616670880000|2021-03-25 11:14:40|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1616670890000|2021-03-25 11:14:50|5685|5679|5685|5679|5685|5679|5684.6|5678.6|8
1616670900000|2021-03-25 11:15:00|5684.6|5678.6|5684.6|5678.6|5685|5679|5682.2|5676.2|5
1616670910000|2021-03-25 11:15:10|5684.5|5678.5|5682.6|5676.6|5684.5|5678.5|5682.6|5676.6|4
1616670920000|2021-03-25 11:15:20|5683|5677|5683.6|5677.6|5683.6|5677.6|5683|5677|3
1616670930000|2021-03-25 11:15:30|5683.7|5677.7|5681.3|5675.3|5683.8|5677.8|5681.3|5675.3|4
1616670940000|2021-03-25 11:15:40|5680.1|5674.1|5681.3|5675.3|5681.3|5675.3|5680.1|5674.1|1
1616670950000|2021-03-25 11:15:50|5681.1|5675.1|5682.8|5676.8|5682.8|5676.8|5681.1|5675.1|6
1616670960000|2021-03-25 11:16:00|5682.4|5676.4|5681.9|5675.9|5682.4|5676.4|5681.9|5675.9|0
1616670970000|2021-03-25 11:16:10|5682.1|5676.1|5681.6|5675.6|5682.1|5676.1|5681.6|5675.6|0
1616670980000|2021-03-25 11:16:20|5681.2|5675.2|5680|5674|5681.5|5675.5|5680|5674|7
1616670990000|2021-03-25 11:16:30|5679.5|5673.5|5678.5|5672.5|5680.3|5674.3|5678.5|5672.5|3
1616671000000|2021-03-25 11:16:40|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1616671010000|2021-03-25 11:16:50|5677.3|5671.3|5674.3|5668.3|5677.3|5671.3|5673.5|5667.5|16
1616671020000|2021-03-25 11:17:00|5673.4|5667.4|5674.8|5668.8|5674.8|5668.8|5673|5667|4
1616671030000|2021-03-25 11:17:10|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|5675.6|5669.6|0
1616671040000|2021-03-25 11:17:20|5675.8|5669.8|5676.5|5670.5|5676.5|5670.5|5675.8|5669.8|1
1616671050000|2021-03-25 11:17:30|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|5676.1|5670.1|0
1616671060000|2021-03-25 11:17:40|5676.5|5670.5|5677|5671|5677|5671|5676.5|5670.5|2
1616671070000|2021-03-25 11:17:50|||||||||1
1616671080000|2021-03-25 11:18:00|5678.5|5672.5|5678.9|5672.9|5679.9|5673.9|5678.4|5672.4|10
1616671090000|2021-03-25 11:18:10|5678.1|5672.1|5680|5674|5680|5674|5678.1|5672.1|5
1616671100000|2021-03-25 11:18:20|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|2
1616671130000|2021-03-25 11:18:50|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|5678.6|5672.6|0
1616671140000|2021-03-25 11:19:00|5678.9|5672.9|5679.7|5673.7|5679.7|5673.7|5678.9|5672.9|5
1616671150000|2021-03-25 11:19:10|5679.8|5673.8|5680.1|5674.1|5680.1|5674.1|5679.7|5673.7|0
1616671160000|2021-03-25 11:19:20|5679.7|5673.7|5682.6|5676.6|5683.3|5677.3|5678.8|5672.8|78
1616671170000|2021-03-25 11:19:30|5682.7|5676.7|5683.2|5677.2|5683.2|5677.2|5682.7|5676.7|0
1616671180000|2021-03-25 11:19:40|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5682.2|5676.2|3
1616671190000|2021-03-25 11:19:50|5682.8|5676.8|5684.1|5678.1|5685.1|5679.1|5681.9|5675.9|4
1616671200000|2021-03-25 11:20:00|5684|5678|5682|5676|5684|5678|5682|5676|1
1616671210000|2021-03-25 11:20:10|5681.5|5675.5|5683.1|5677.1|5683.4|5677.4|5681.5|5675.5|2
1616671220000|2021-03-25 11:20:20|5682.6|5676.6|5683.2|5677.2|5683.2|5677.2|5682.6|5676.6|0
1616671240000|2021-03-25 11:20:40|5684.2|5678.2|5686.8|5680.8|5686.8|5680.8|5684.2|5678.2|9
1616671250000|2021-03-25 11:20:50|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|0
1616671260000|2021-03-25 11:21:00|5685.5|5679.5|5683.8|5677.8|5685.5|5679.5|5683.8|5677.8|3
1616671290000|2021-03-25 11:21:30|5683.3|5677.3|5681.4|5675.4|5683.3|5677.3|5681.4|5675.4|1
1616671310000|2021-03-25 11:21:50|5679.9|5673.9|5677.9|5671.9|5679.9|5673.9|5677.9|5671.9|7
1616671320000|2021-03-25 11:22:00|5677.8|5671.8|5678.9|5672.9|5679.4|5673.4|5677.8|5671.8|6
1616671340000|2021-03-25 11:22:20|5679.4|5673.4|5677.6|5671.6|5679.4|5673.4|5676.5|5670.5|4
1616671350000|2021-03-25 11:22:30|5677.5|5671.5|5678.9|5672.9|5678.9|5672.9|5677.4|5671.4|1
1616671360000|2021-03-25 11:22:40|5679.7|5673.7|5678.4|5672.4|5679.7|5673.7|5678.4|5672.4|1
1616671370000|2021-03-25 11:22:50|5678.6|5672.6|5677.6|5671.6|5678.6|5672.6|5677.6|5671.6|1
1616671380000|2021-03-25 11:23:00|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1616671390000|2021-03-25 11:23:10|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1616671400000|2021-03-25 11:23:20|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1616671410000|2021-03-25 11:23:30|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|5676.9|5670.9|4
1616671420000|2021-03-25 11:23:40|5677|5671|5677|5671|5677|5671|5677|5671|0
1616671460000|2021-03-25 11:24:20|5676.9|5670.9|5676.9|5670.9|5677|5671|5676.9|5670.9|0
1616671470000|2021-03-25 11:24:30|5677|5671|5676|5670|5677|5671|5676|5670|0
1616671480000|2021-03-25 11:24:40|5675.7|5669.7|5675.5|5669.5|5675.7|5669.7|5675.5|5669.5|0
1616671490000|2021-03-25 11:24:50|5675.4|5669.4|5675.3|5669.3|5675.4|5669.4|5675.3|5669.3|0
1616671500000|2021-03-25 11:25:00|5675.4|5669.4|5675.3|5669.3|5675.4|5669.4|5674.9|5668.9|0
1616671510000|2021-03-25 11:25:10|5675.5|5669.5|5674.5|5668.5|5675.5|5669.5|5674.5|5668.5|2
1616671520000|2021-03-25 11:25:20|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|5674.2|5668.2|0
1616671530000|2021-03-25 11:25:30|5673.8|5667.8|5673.7|5667.7|5673.8|5667.8|5673.7|5667.7|0
1616671540000|2021-03-25 11:25:40|5673.6|5667.6|5674.6|5668.6|5674.6|5668.6|5673.6|5667.6|2
1616671550000|2021-03-25 11:25:50|5674.3|5668.3|5674.1|5668.1|5674.3|5668.3|5674.1|5668.1|0
1616671560000|2021-03-25 11:26:00|5674|5668|5674|5668|5674.4|5668.4|5674|5668|0
1616671570000|2021-03-25 11:26:10|5673.6|5667.6|5671.1|5665.1|5673.6|5667.6|5671.1|5665.1|6
1616671580000|2021-03-25 11:26:20|5670.8|5664.8|5668.9|5662.9|5670.8|5664.8|5668.9|5662.9|1
1616671590000|2021-03-25 11:26:30|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|1
1616671600000|2021-03-25 11:26:40|5670|5664|5670.9|5664.9|5670.9|5664.9|5670|5664|5
1616671620000|2021-03-25 11:27:00|5671|5665|5671|5665|5671|5665|5671|5665|4
1616671640000|2021-03-25 11:27:20|5670.3|5664.3|5670.6|5664.6|5670.6|5664.6|5670.3|5664.3|1
1616671650000|2021-03-25 11:27:30|5670.3|5664.3|5670.6|5664.6|5670.6|5664.6|5669.9|5663.9|5
1616671670000|2021-03-25 11:27:50|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|6
1616671680000|2021-03-25 11:28:00|5671.1|5665.1|5671.2|5665.2|5671.7|5665.7|5670.5|5664.5|1
1616671710000|2021-03-25 11:28:30|5670.5|5664.5|5670.4|5664.4|5670.5|5664.5|5670.4|5664.4|0
1616671720000|2021-03-25 11:28:40|5670.5|5664.5|5671.6|5665.6|5671.6|5665.6|5670.5|5664.5|3
1616671730000|2021-03-25 11:28:50|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|0
1616671740000|2021-03-25 11:29:00|5671.1|5665.1|5672|5666|5672|5666|5671.1|5665.1|1
1616671750000|2021-03-25 11:29:10|5671.9|5665.9|5672.5|5666.5|5672.5|5666.5|5671.9|5665.9|0
1616671760000|2021-03-25 11:29:20|5672|5666|5671.1|5665.1|5672|5666|5671.1|5665.1|0
1616671790000|2021-03-25 11:29:50|5671.5|5665.5|5671|5665|5671.5|5665.5|5671|5665|2
1616671800000|2021-03-25 11:30:00|5669.8|5663.8|5670|5664|5670|5664|5669.2|5663.2|2
1616671810000|2021-03-25 11:30:10|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1616671830000|2021-03-25 11:30:30|5669.2|5663.2|5669.6|5663.6|5669.6|5663.6|5669.2|5663.2|1
1616671850000|2021-03-25 11:30:50|5669.2|5663.2|5669.6|5663.6|5669.6|5663.6|5669.2|5663.2|0
1616671860000|2021-03-25 11:31:00|5670.5|5664.5|5668.6|5662.6|5670.5|5664.5|5668.6|5662.6|6
1616671870000|2021-03-25 11:31:10|5668.2|5662.2|5669.5|5663.5|5669.5|5663.5|5668.2|5662.2|1
1616671880000|2021-03-25 11:31:20|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1616671890000|2021-03-25 11:31:30|5669.1|5663.1|5669.5|5663.5|5669.5|5663.5|5669.1|5663.1|3
1616671900000|2021-03-25 11:31:40|5669.1|5663.1|5668|5662|5669.1|5663.1|5668|5662|3
1616671910000|2021-03-25 11:31:50|5663.1|5657.1|5661.4|5655.4|5663.1|5657.1|5661.4|5655.4|22
1616671920000|2021-03-25 11:32:00|5662.2|5656.2|5660.8|5654.8|5662.3|5656.3|5660.4|5654.4|5
1616671930000|2021-03-25 11:32:10|5660.4|5654.4|5662.1|5656.1|5662.1|5656.1|5660.4|5654.4|4
1616671940000|2021-03-25 11:32:20|5662.2|5656.2|5662.7|5656.7|5663|5657|5662.2|5656.2|1
1616671950000|2021-03-25 11:32:30|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|0
1616671960000|2021-03-25 11:32:40|5662.7|5656.7|5662.6|5656.6|5662.7|5656.7|5662.2|5656.2|2
1616671970000|2021-03-25 11:32:50|5662.2|5656.2|5661.6|5655.6|5662.2|5656.2|5661.6|5655.6|1
1616671980000|2021-03-25 11:33:00|5664.1|5658.1|5662.4|5656.4|5664.1|5658.1|5662.4|5656.4|5
1616671990000|2021-03-25 11:33:10|5662.1|5656.1|5662.4|5656.4|5662.6|5656.6|5661.9|5655.9|2
1616672000000|2021-03-25 11:33:20|5662.9|5656.9|5662.9|5656.9|5663.4|5657.4|5662.6|5656.6|4
1616672010000|2021-03-25 11:33:30|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|0
1616672020000|2021-03-25 11:33:40|5662.9|5656.9|5663.8|5657.8|5663.8|5657.8|5662.9|5656.9|2
1616672030000|2021-03-25 11:33:50|5663.7|5657.7|5663.8|5657.8|5663.8|5657.8|5663.7|5657.7|0
1616672040000|2021-03-25 11:34:00|5663.3|5657.3|5664.9|5658.9|5664.9|5658.9|5663.3|5657.3|4
1616672050000|2021-03-25 11:34:10|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1616672060000|2021-03-25 11:34:20|5664.4|5658.4|5662.4|5656.4|5664.4|5658.4|5662.4|5656.4|5
1616672070000|2021-03-25 11:34:30|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|0
1616672080000|2021-03-25 11:34:40|5660.5|5654.5|5657.5|5651.5|5660.5|5654.5|5657.5|5651.5|10
1616672090000|2021-03-25 11:34:50|5658.3|5652.3|5655.5|5649.5|5658.4|5652.4|5655.5|5649.5|8
1616672100000|2021-03-25 11:35:00|5654.8|5648.8|5655.1|5649.1|5655.1|5649.1|5652|5646|35
1616672110000|2021-03-25 11:35:10|5655.3|5649.3|5655.8|5649.8|5655.8|5649.8|5655.3|5649.3|4
1616672120000|2021-03-25 11:35:20|5656.2|5650.2|5655.3|5649.3|5656.2|5650.2|5655.2|5649.2|4
1616672130000|2021-03-25 11:35:30|5655.2|5649.2|5654.7|5648.7|5655.2|5649.2|5653|5647|3
1616672140000|2021-03-25 11:35:40|5653.8|5647.8|5654.3|5648.3|5654.7|5648.7|5653.8|5647.8|2
1616672150000|2021-03-25 11:35:50|5655.7|5649.7|5659|5653|5659|5653|5654.7|5648.7|16
1616672160000|2021-03-25 11:36:00|5653.9|5647.9|5651.5|5645.5|5653.9|5647.9|5651.5|5645.5|5
1616672180000|2021-03-25 11:36:20|5651.4|5645.4|5651.5|5645.5|5651.5|5645.5|5651.4|5645.4|5
1616672190000|2021-03-25 11:36:30|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|1
1616672200000|2021-03-25 11:36:40|5650.7|5644.7|5650.1|5644.1|5650.7|5644.7|5650.1|5644.1|1
1616672210000|2021-03-25 11:36:50|5650.2|5644.2|5649.8|5643.8|5650.2|5644.2|5649.7|5643.7|3
1616672220000|2021-03-25 11:37:00|5649.7|5643.7|5648.5|5642.5|5650.1|5644.1|5648.5|5642.5|3
1616672230000|2021-03-25 11:37:10|5648.4|5642.4|5646|5640|5648.4|5642.4|5644.9|5638.9|28
1616672240000|2021-03-25 11:37:20|5645.6|5639.6|5647|5641|5647|5641|5645.6|5639.6|12
1616672250000|2021-03-25 11:37:30|5646.5|5640.5|5647|5641|5647|5641|5646.5|5640.5|2
1616672260000|2021-03-25 11:37:40|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1616672270000|2021-03-25 11:37:50|5647.8|5641.8|5648.8|5642.8|5649.1|5643.1|5647.4|5641.4|6
1616672280000|2021-03-25 11:38:00|5648.9|5642.9|5648.5|5642.5|5648.9|5642.9|5648.5|5642.5|3
1616672290000|2021-03-25 11:38:10|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|13
1616672310000|2021-03-25 11:38:30|5651.3|5645.3|5650.7|5644.7|5651.6|5645.6|5649.7|5643.7|14
1616672320000|2021-03-25 11:38:40|5650.2|5644.2|5649.9|5643.9|5650.2|5644.2|5649.9|5643.9|4
1616672330000|2021-03-25 11:38:50|5649.4|5643.4|5649.7|5643.7|5649.7|5643.7|5649.4|5643.4|0
1616672340000|2021-03-25 11:39:00|5649|5643|5649|5643|5649|5643|5649|5643|6
1616672350000|2021-03-25 11:39:10|5649.7|5643.7|5649|5643|5649.7|5643.7|5649|5643|2
1616672360000|2021-03-25 11:39:20|5649.7|5643.7|5649.4|5643.4|5649.7|5643.7|5649|5643|1
1616672380000|2021-03-25 11:39:40|5647.2|5641.2|5646.2|5640.2|5647.2|5641.2|5646.2|5640.2|3
1616672390000|2021-03-25 11:39:50|5645.9|5639.9|5645.4|5639.4|5645.9|5639.9|5645.4|5639.4|4
1616672400000|2021-03-25 11:40:00|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|1
1616672420000|2021-03-25 11:40:20|5644.8|5638.8|5644.6|5638.6|5645.2|5639.2|5644.6|5638.6|1
1616672430000|2021-03-25 11:40:30|5636.8|5630.8|5639.3|5633.3|5639.3|5633.3|5636.3|5630.3|15
1616672440000|2021-03-25 11:40:40|5639.8|5633.8|5642.6|5636.6|5642.6|5636.6|5639.8|5633.8|12
1616672460000|2021-03-25 11:41:00|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|8
1616672480000|2021-03-25 11:41:20|5634.9|5628.9|5634.8|5628.8|5634.9|5628.9|5634.8|5628.8|5
1616672490000|2021-03-25 11:41:30|5634.4|5628.4|5633.9|5627.9|5634.8|5628.8|5632.7|5626.7|18
1616672500000|2021-03-25 11:41:40|5633.1|5627.1|5635.5|5629.5|5635.5|5629.5|5633|5627|14
1616672510000|2021-03-25 11:41:50|5635.1|5629.1|5635.5|5629.5|5635.5|5629.5|5634.7|5628.7|7
1616672530000|2021-03-25 11:42:10|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5634.7|5628.7|4
1616672550000|2021-03-25 11:42:30|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|0
1616672570000|2021-03-25 11:42:50|||||||||1
1616672580000|2021-03-25 11:43:00|||||||||3
1616672590000|2021-03-25 11:43:10|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|2
1616672600000|2021-03-25 11:43:20|5634.2|5628.2|5634.6|5628.6|5634.6|5628.6|5634.2|5628.2|1
1616672610000|2021-03-25 11:43:30|5634.9|5628.9|5634.6|5628.6|5634.9|5628.9|5634.6|5628.6|1
1616672620000|2021-03-25 11:43:40|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|0
1616672630000|2021-03-25 11:43:50|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.2|5628.2|2
1616672640000|2021-03-25 11:44:00|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|5634.1|5628.1|1
1616672650000|2021-03-25 11:44:10|5633.7|5627.7|5632.7|5626.7|5633.7|5627.7|5632.7|5626.7|3
1616672660000|2021-03-25 11:44:20|5631.9|5625.9|5629.9|5623.9|5631.9|5625.9|5629.5|5623.5|2
1616672670000|2021-03-25 11:44:30|5629.5|5623.5|5626.1|5620.1|5629.5|5623.5|5625.9|5619.9|62
1616672680000|2021-03-25 11:44:40|5626.2|5620.2|5626.1|5620.1|5626.2|5620.2|5625.7|5619.7|7
1616672690000|2021-03-25 11:44:50|5627|5621|5627|5621|5627|5621|5626.2|5620.2|8
1616672700000|2021-03-25 11:45:00|5627.4|5621.4|5627|5621|5627.4|5621.4|5627|5621|1
1616672710000|2021-03-25 11:45:10|5629.7|5623.7|5629.2|5623.2|5629.7|5623.7|5629.2|5623.2|3
1616672730000|2021-03-25 11:45:30|5628.4|5622.4|5628.3|5622.3|5628.4|5622.4|5628.3|5622.3|5
1616672740000|2021-03-25 11:45:40|5628.7|5622.7|5629.1|5623.1|5629.1|5623.1|5628.7|5622.7|6
1616672750000|2021-03-25 11:45:50|||||||||1
1616672760000|2021-03-25 11:46:00|5629.2|5623.2|5629.1|5623.1|5629.2|5623.2|5629.1|5623.1|1
1616672770000|2021-03-25 11:46:10|5628.7|5622.7|5626.6|5620.6|5629.1|5623.1|5626.6|5620.6|7
1616672780000|2021-03-25 11:46:20|5625.8|5619.8|5627|5621|5627|5621|5625.7|5619.7|3
1616672790000|2021-03-25 11:46:30|5627.9|5621.9|5628.3|5622.3|5628.3|5622.3|5627.9|5621.9|11
1616672820000|2021-03-25 11:47:00|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|5627.8|5621.8|2
1616672850000|2021-03-25 11:47:30|5628.2|5622.2|5627|5621|5628.2|5622.2|5626.5|5620.5|14
1616672860000|2021-03-25 11:47:40|5626.6|5620.6|5626.5|5620.5|5626.6|5620.6|5626.5|5620.5|1
1616672870000|2021-03-25 11:47:50|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|12
1616672880000|2021-03-25 11:48:00|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|0
1616672890000|2021-03-25 11:48:10|5627|5621|5627|5621|5627|5621|5627|5621|3
1616672900000|2021-03-25 11:48:20|5627.4|5621.4|5627.3|5621.3|5627.5|5621.5|5627.3|5621.3|0
1616672920000|2021-03-25 11:48:40|5627.7|5621.7|5626.4|5620.4|5627.7|5621.7|5626.4|5620.4|2
1616672930000|2021-03-25 11:48:50|5626.8|5620.8|5626.9|5620.9|5626.9|5620.9|5626.8|5620.8|0
1616672940000|2021-03-25 11:49:00|5626.1|5620.1|5624.7|5618.7|5626.1|5620.1|5624.7|5618.7|9
1616672950000|2021-03-25 11:49:10|5625.1|5619.1|5625.6|5619.6|5626.1|5620.1|5624.2|5618.2|14
1616672960000|2021-03-25 11:49:20|5624.2|5618.2|5625.2|5619.2|5626.1|5620.1|5624.2|5618.2|19
1616672970000|2021-03-25 11:49:30|5625.3|5619.3|5625.2|5619.2|5625.3|5619.3|5625.2|5619.2|0
1616672980000|2021-03-25 11:49:40|||||||||2
1616672990000|2021-03-25 11:49:50|5625.6|5619.6|5625.1|5619.1|5625.6|5619.6|5625.1|5619.1|0
1616673000000|2021-03-25 11:50:00|5624.1|5618.1|5625|5619|5625.5|5619.5|5624.1|5618.1|31
1616673010000|2021-03-25 11:50:10|5625.5|5619.5|5624.5|5618.5|5625.5|5619.5|5624.5|5618.5|2
1616673020000|2021-03-25 11:50:20|5624.6|5618.6|5625.8|5619.8|5625.8|5619.8|5624.1|5618.1|5
1616673030000|2021-03-25 11:50:30|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|5626.2|5620.2|0
1616673040000|2021-03-25 11:50:40|5626.5|5620.5|5626.1|5620.1|5626.6|5620.6|5626.1|5620.1|2
1616673050000|2021-03-25 11:50:50|5626.5|5620.5|5626.1|5620.1|5626.6|5620.6|5625.7|5619.7|2
1616673060000|2021-03-25 11:51:00|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|1
1616673080000|2021-03-25 11:51:20|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|0
1616673100000|2021-03-25 11:51:40|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5625.8|5619.8|5
1616673110000|2021-03-25 11:51:50|5626.2|5620.2|5628.2|5622.2|5628.2|5622.2|5626.2|5620.2|11
1616673120000|2021-03-25 11:52:00|5629.2|5623.2|5628.7|5622.7|5629.3|5623.3|5628.7|5622.7|10
1616673130000|2021-03-25 11:52:10|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|1
1616673140000|2021-03-25 11:52:20|5628.7|5622.7|5628.1|5622.1|5628.7|5622.7|5628.1|5622.1|1
1616673170000|2021-03-25 11:52:50|5628|5622|5628.4|5622.4|5628.4|5622.4|5628|5622|0
1616673180000|2021-03-25 11:53:00|5627.1|5621.1|5625.7|5619.7|5627.1|5621.1|5625.7|5619.7|5
1616673190000|2021-03-25 11:53:10|5626.4|5620.4|5624.3|5618.3|5626.4|5620.4|5624.2|5618.2|9
1616673200000|2021-03-25 11:53:20|||||||||7
1616673210000|2021-03-25 11:53:30|5624.2|5618.2|5624.8|5618.8|5624.8|5618.8|5624.2|5618.2|8
1616673220000|2021-03-25 11:53:40|5624.7|5618.7|5624.3|5618.3|5624.8|5618.8|5624.2|5618.2|3
1616673230000|2021-03-25 11:53:50|5623.8|5617.8|5624.2|5618.2|5624.2|5618.2|5623.6|5617.6|19
1616673240000|2021-03-25 11:54:00|||||||||3
1616673250000|2021-03-25 11:54:10|||||||||2
1616673260000|2021-03-25 11:54:20|5624.6|5618.6|5624.2|5618.2|5624.6|5618.6|5624.2|5618.2|1
1616673270000|2021-03-25 11:54:30|5624.6|5618.6|5625.2|5619.2|5625.6|5619.6|5624.6|5618.6|7
1616673280000|2021-03-25 11:54:40|5625.1|5619.1|5624.7|5618.7|5625.1|5619.1|5624.7|5618.7|4
1616673290000|2021-03-25 11:54:50|5624.3|5618.3|5624.7|5618.7|5625.1|5619.1|5624.3|5618.3|4
1616673300000|2021-03-25 11:55:00|5625.1|5619.1|5625.2|5619.2|5625.2|5619.2|5624.7|5618.7|2
1616673310000|2021-03-25 11:55:10|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5
1616673320000|2021-03-25 11:55:20|5626|5620|5621.9|5615.9|5626.4|5620.4|5621.9|5615.9|10
1616673330000|2021-03-25 11:55:30|5621.7|5615.7|5619.7|5613.7|5621.7|5615.7|5617.8|5611.8|8
1616673340000|2021-03-25 11:55:40|5620|5614|5618.7|5612.7|5620.8|5614.8|5618.7|5612.7|2
1616673350000|2021-03-25 11:55:50|5619|5613|5619|5613|5619|5613|5618.7|5612.7|5
1616673360000|2021-03-25 11:56:00|5618.7|5612.7|5618.3|5612.3|5618.7|5612.7|5618.3|5612.3|0
1616673370000|2021-03-25 11:56:10|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|8
1616673380000|2021-03-25 11:56:20|5618.3|5612.3|5618.5|5612.5|5618.8|5612.8|5618.3|5612.3|10
1616673390000|2021-03-25 11:56:30|5617.1|5611.1|5616.9|5610.9|5617.1|5611.1|5616.7|5610.7|5
1616673400000|2021-03-25 11:56:40|5617|5611|5615.8|5609.8|5617|5611|5615.8|5609.8|3
1616673410000|2021-03-25 11:56:50|5616.2|5610.2|5615.8|5609.8|5616.3|5610.3|5615.8|5609.8|2
1616673420000|2021-03-25 11:57:00|5615.4|5609.4|5616.9|5610.9|5617.7|5611.7|5615.4|5609.4|4
1616673430000|2021-03-25 11:57:10|5617|5611|5617.9|5611.9|5618.8|5612.8|5616.9|5610.9|11
1616673440000|2021-03-25 11:57:20|5618.3|5612.3|5617.8|5611.8|5618.3|5612.3|5617.8|5611.8|0
1616673450000|2021-03-25 11:57:30|5617.3|5611.3|5617.3|5611.3|5618.1|5612.1|5616.8|5610.8|11
1616673460000|2021-03-25 11:57:40|5616.8|5610.8|5616.7|5610.7|5616.8|5610.8|5616.7|5610.7|0
1616673470000|2021-03-25 11:57:50|5616.8|5610.8|5616.9|5610.9|5616.9|5610.9|5616.8|5610.8|1
1616673490000|2021-03-25 11:58:10|5616.8|5610.8|5616.9|5610.9|5616.9|5610.9|5616.8|5610.8|0
1616673500000|2021-03-25 11:58:20|5616.5|5610.5|5617.4|5611.4|5617.4|5611.4|5616.5|5610.5|3
1616673510000|2021-03-25 11:58:30|5618.2|5612.2|5619.4|5613.4|5619.4|5613.4|5618.2|5612.2|2
1616673530000|2021-03-25 11:58:50|5619.8|5613.8|5619.9|5613.9|5619.9|5613.9|5619.8|5613.8|1
1616673540000|2021-03-25 11:59:00|5620.3|5614.3|5620.1|5614.1|5620.3|5614.3|5620|5614|5
1616673560000|2021-03-25 11:59:20|5620.2|5614.2|5621.1|5615.1|5621.1|5615.1|5620.2|5614.2|5
1616673570000|2021-03-25 11:59:30|||||||||1
1616673580000|2021-03-25 11:59:40|5620.7|5614.7|5620.7|5614.7|5620.8|5614.8|5620.3|5614.3|2
1616673590000|2021-03-25 11:59:50|5620.8|5614.8|5619.8|5613.8|5620.8|5614.8|5619.8|5613.8|3
1616673600000|2021-03-25 12:00:00|5620.3|5614.3|5621.5|5615.5|5621.5|5615.5|5620.2|5614.2|14
1616673620000|2021-03-25 12:00:20|5622.8|5616.8|5622.7|5616.7|5622.8|5616.8|5622.7|5616.7|1
1616673630000|2021-03-25 12:00:30|5623.1|5617.1|5621.3|5615.3|5623.1|5617.1|5620.9|5614.9|3
1616673640000|2021-03-25 12:00:40|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|0
1616673650000|2021-03-25 12:00:50|5621.8|5615.8|5621.8|5615.8|5621.9|5615.9|5621.5|5615.5|0
1616673660000|2021-03-25 12:01:00|5622.2|5616.2|5622.2|5616.2|5622.6|5616.6|5622.2|5616.2|1
1616673690000|2021-03-25 12:01:30|5621.8|5615.8|5623.1|5617.1|5623.1|5617.1|5621.8|5615.8|2
1616673700000|2021-03-25 12:01:40|5623.2|5617.2|5625.4|5619.4|5625.4|5619.4|5623.2|5617.2|4
1616673710000|2021-03-25 12:01:50|||||||||2
1616673720000|2021-03-25 12:02:00|5624.5|5618.5|5623.2|5617.2|5624.5|5618.5|5623.2|5617.2|10
1616673730000|2021-03-25 12:02:10|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|5622.4|5616.4|4
1616673740000|2021-03-25 12:02:20|5622.8|5616.8|5622.4|5616.4|5622.8|5616.8|5622.4|5616.4|1
1616673750000|2021-03-25 12:02:30|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|14
1616673760000|2021-03-25 12:02:40|5624|5618|5624|5618|5624|5618|5624|5618|2
1616673770000|2021-03-25 12:02:50|5624.9|5618.9|5625.5|5619.5|5625.5|5619.5|5624.9|5618.9|0
1616673780000|2021-03-25 12:03:00|5626|5620|5626.4|5620.4|5626.4|5620.4|5625.5|5619.5|2
1616673790000|2021-03-25 12:03:10|5626.8|5620.8|5626.4|5620.4|5626.8|5620.8|5626.4|5620.4|2
1616673800000|2021-03-25 12:03:20|5626.8|5620.8|5626|5620|5626.9|5620.9|5626|5620|2
1616673810000|2021-03-25 12:03:30|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|0
1616673820000|2021-03-25 12:03:40|5626.5|5620.5|5629.3|5623.3|5629.8|5623.8|5626.5|5620.5|4
1616673830000|2021-03-25 12:03:50|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|0
1616673840000|2021-03-25 12:04:00|5629.2|5623.2|5629.4|5623.4|5629.4|5623.4|5629.2|5623.2|3
1616673850000|2021-03-25 12:04:10|5629.6|5623.6|5629.1|5623.1|5629.6|5623.6|5629.1|5623.1|0
1616673860000|2021-03-25 12:04:20|5629.6|5623.6|5628.4|5622.4|5629.6|5623.6|5628.1|5622.1|19
1616673870000|2021-03-25 12:04:30|5627.7|5621.7|5627.3|5621.3|5627.7|5621.7|5627.3|5621.3|0
1616673880000|2021-03-25 12:04:40|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|5626.8|5620.8|0
1616673890000|2021-03-25 12:04:50|5626.7|5620.7|5627.2|5621.2|5627.2|5621.2|5626.7|5620.7|0
1616673900000|2021-03-25 12:05:00|5627.1|5621.1|5627.2|5621.2|5627.2|5621.2|5627.1|5621.1|0
1616673920000|2021-03-25 12:05:20|5627.6|5621.6|5625.7|5619.7|5627.6|5621.6|5625.7|5619.7|6
1616673940000|2021-03-25 12:05:40|5625.3|5619.3|5620.1|5614.1|5625.4|5619.4|5620.1|5614.1|10
1616673950000|2021-03-25 12:05:50|5619.3|5613.3|5617.7|5611.7|5619.3|5613.3|5617.7|5611.7|15
1616673960000|2021-03-25 12:06:00|5617.8|5611.8|5617.7|5611.7|5617.8|5611.8|5617.7|5611.7|35
1616673970000|2021-03-25 12:06:10|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|2
1616673980000|2021-03-25 12:06:20|5618.8|5612.8|5617.4|5611.4|5618.8|5612.8|5617.4|5611.4|5
1616673990000|2021-03-25 12:06:30|5618.2|5612.2|5618.2|5612.2|5619|5613|5618.2|5612.2|13
1616674000000|2021-03-25 12:06:40|||||||||14
1616674010000|2021-03-25 12:06:50|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|5618.3|5612.3|1
1616674020000|2021-03-25 12:07:00|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5618|5612|4
1616674030000|2021-03-25 12:07:10|5618.8|5612.8|5618.9|5612.9|5618.9|5612.9|5618.4|5612.4|1
1616674040000|2021-03-25 12:07:20|5619|5613|5618|5612|5619|5613|5617.6|5611.6|6
1616674050000|2021-03-25 12:07:30|||||||||1
1616674060000|2021-03-25 12:07:40|5618.4|5612.4|5618|5612|5618.4|5612.4|5618|5612|3
1616674070000|2021-03-25 12:07:50|5618.4|5612.4|5619|5613|5619|5613|5618.4|5612.4|3
1616674080000|2021-03-25 12:08:00|5618.6|5612.6|5619.1|5613.1|5619.2|5613.2|5618.6|5612.6|2
1616674090000|2021-03-25 12:08:10|5618.7|5612.7|5619.2|5613.2|5619.2|5613.2|5618.7|5612.7|4
1616674110000|2021-03-25 12:08:30|5619.6|5613.6|5621.1|5615.1|5621.1|5615.1|5619.6|5613.6|21
1616674120000|2021-03-25 12:08:40|5621|5615|5623.8|5617.8|5623.8|5617.8|5620.9|5614.9|22
1616674130000|2021-03-25 12:08:50|5624.2|5618.2|5624.9|5618.9|5625.8|5619.8|5624.2|5618.2|5
1616674140000|2021-03-25 12:09:00|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|5625.3|5619.3|0
1616674160000|2021-03-25 12:09:20|5625.7|5619.7|5625.8|5619.8|5625.8|5619.8|5625.7|5619.7|0
1616674190000|2021-03-25 12:09:50|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|5624.9|5618.9|3
1616674200000|2021-03-25 12:10:00|5624.4|5618.4|5624.8|5618.8|5624.8|5618.8|5624.4|5618.4|0
1616674220000|2021-03-25 12:10:20|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|1
1616674230000|2021-03-25 12:10:30|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|2
1616674240000|2021-03-25 12:10:40|5624|5618|5622.3|5616.3|5624|5618|5622.3|5616.3|2
1616674250000|2021-03-25 12:10:50|5622|5616|5622|5616|5622|5616|5622|5616|11
1616674260000|2021-03-25 12:11:00|5622.4|5616.4|5622.9|5616.9|5622.9|5616.9|5622.4|5616.4|1
1616674270000|2021-03-25 12:11:10|5623.3|5617.3|5623.7|5617.7|5623.7|5617.7|5623.3|5617.3|0
1616674280000|2021-03-25 12:11:20|5624.1|5618.1|5623.2|5617.2|5624.1|5618.1|5623.2|5617.2|2
1616674290000|2021-03-25 12:11:30|5623.3|5617.3|5624.2|5618.2|5624.2|5618.2|5623.2|5617.2|0
1616674300000|2021-03-25 12:11:40|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|2
1616674310000|2021-03-25 12:11:50|5625|5619|5623.2|5617.2|5625|5619|5623.2|5617.2|1
1616674320000|2021-03-25 12:12:00|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|5623.6|5617.6|0
1616674330000|2021-03-25 12:12:10|5624|5618|5627.3|5621.3|5627.3|5621.3|5624|5618|4
1616674340000|2021-03-25 12:12:20|5627.7|5621.7|5628.2|5622.2|5628.3|5622.3|5627.7|5621.7|3
1616674350000|2021-03-25 12:12:30|5628.7|5622.7|5627.1|5621.1|5628.7|5622.7|5627|5621|3
1616674360000|2021-03-25 12:12:40|5626.7|5620.7|5626.3|5620.3|5627.3|5621.3|5626.3|5620.3|3
1616674370000|2021-03-25 12:12:50|5626.4|5620.4|5625.5|5619.5|5626.4|5620.4|5625.5|5619.5|1
1616674380000|2021-03-25 12:13:00|5625.4|5619.4|5624.7|5618.7|5625.5|5619.5|5624.6|5618.6|4
1616674390000|2021-03-25 12:13:10|5623.7|5617.7|5623.7|5617.7|5624.2|5618.2|5623.7|5617.7|4
1616674400000|2021-03-25 12:13:20|5623.2|5617.2|5624|5618|5624.7|5618.7|5623.2|5617.2|9
1616674420000|2021-03-25 12:13:40|5623.7|5617.7|5623.3|5617.3|5623.7|5617.7|5623.3|5617.3|0
1616674430000|2021-03-25 12:13:50|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|5623.2|5617.2|0
1616674450000|2021-03-25 12:14:10|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|5623.1|5617.1|0
1616674460000|2021-03-25 12:14:20|5623.4|5617.4|5624.2|5618.2|5624.2|5618.2|5623.4|5617.4|0
1616674470000|2021-03-25 12:14:30|5623.8|5617.8|5623.7|5617.7|5623.8|5617.8|5623.7|5617.7|0
1616674480000|2021-03-25 12:14:40|5623.8|5617.8|5624.1|5618.1|5624.2|5618.2|5623.8|5617.8|0
1616674490000|2021-03-25 12:14:50|||||||||1
1616674500000|2021-03-25 12:15:00|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|5624.2|5618.2|0
1616674510000|2021-03-25 12:15:10|5624.6|5618.6|5624.2|5618.2|5624.6|5618.6|5624.2|5618.2|0
1616674520000|2021-03-25 12:15:20|||||||||2
1616674530000|2021-03-25 12:15:30|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|1
1616674540000|2021-03-25 12:15:40|||||||||2
1616674550000|2021-03-25 12:15:50|5624.2|5618.2|5624.3|5618.3|5624.3|5618.3|5623.9|5617.9|1
1616674560000|2021-03-25 12:16:00|5624.4|5618.4|5623.8|5617.8|5625.1|5619.1|5623.8|5617.8|2
1616674570000|2021-03-25 12:16:10|5623.4|5617.4|5623.8|5617.8|5623.8|5617.8|5623.3|5617.3|3
1616674580000|2021-03-25 12:16:20|5623.4|5617.4|5624.3|5618.3|5624.9|5618.9|5623.4|5617.4|9
1616674590000|2021-03-25 12:16:30|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|1
1616674600000|2021-03-25 12:16:40|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|0
1616674610000|2021-03-25 12:16:50|5623.4|5617.4|5623.8|5617.8|5623.8|5617.8|5623.4|5617.4|3
1616674620000|2021-03-25 12:17:00|5623.3|5617.3|5623.2|5617.2|5623.3|5617.3|5623.2|5617.2|12
1616674640000|2021-03-25 12:17:20|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|5622.8|5616.8|0
1616674650000|2021-03-25 12:17:30|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|5622.7|5616.7|0
1616674670000|2021-03-25 12:17:50|5623|5617|5623|5617|5623|5617|5623|5617|3
1616674720000|2021-03-25 12:18:40|5623.9|5617.9|5623.8|5617.8|5623.9|5617.9|5623.8|5617.8|1
1616674740000|2021-03-25 12:19:00|5623.5|5617.5|5623|5617|5623.5|5617.5|5623|5617|2
1616674750000|2021-03-25 12:19:10|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|0
1616674760000|2021-03-25 12:19:20|5622.3|5616.3|5622.5|5616.5|5622.5|5616.5|5622.3|5616.3|2
1616674770000|2021-03-25 12:19:30|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|5622.9|5616.9|0
1616674780000|2021-03-25 12:19:40|5622.5|5616.5|5622.2|5616.2|5622.5|5616.5|5622.2|5616.2|1
1616674790000|2021-03-25 12:19:50|5622.6|5616.6|5622.2|5616.2|5622.6|5616.6|5622.2|5616.2|1
1616674800000|2021-03-25 12:20:00|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|5621.7|5615.7|2
1616674810000|2021-03-25 12:20:10|5621.6|5615.6|5621.7|5615.7|5621.7|5615.7|5621.6|5615.6|0
1616674820000|2021-03-25 12:20:20|5622.2|5616.2|5622.6|5616.6|5622.6|5616.6|5622.2|5616.2|1
1616674830000|2021-03-25 12:20:30|5623|5617|5623.1|5617.1|5623.1|5617.1|5623|5617|0
1616674850000|2021-03-25 12:20:50|5622.3|5616.3|5622.2|5616.2|5622.3|5616.3|5622.2|5616.2|1
1616674860000|2021-03-25 12:21:00|5620.8|5614.8|5619.4|5613.4|5621.6|5615.6|5619.3|5613.3|6
1616674880000|2021-03-25 12:21:20|5619.9|5613.9|5619.5|5613.5|5620.2|5614.2|5619.4|5613.4|2
1616674890000|2021-03-25 12:21:30|5619.7|5613.7|5619.9|5613.9|5619.9|5613.9|5619.7|5613.7|1
1616674900000|2021-03-25 12:21:40|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|1
1616674920000|2021-03-25 12:22:00|5619.9|5613.9|5620.4|5614.4|5620.4|5614.4|5619.9|5613.9|2
1616674930000|2021-03-25 12:22:10|5620.7|5614.7|5620.9|5614.9|5620.9|5614.9|5620.7|5614.7|0
1616674940000|2021-03-25 12:22:20|5620.7|5614.7|5621|5615|5621|5615|5620.7|5614.7|2
1616674950000|2021-03-25 12:22:30|5620.5|5614.5|5621|5615|5621|5615|5620.5|5614.5|0
1616674960000|2021-03-25 12:22:40|||||||||2
1616675000000|2021-03-25 12:23:20|5621.5|5615.5|5621.5|5615.5|5621.5|5615.5|5621|5615|3
1616675010000|2021-03-25 12:23:30|5621.8|5615.8|5621.5|5615.5|5621.8|5615.8|5621|5615|1
1616675040000|2021-03-25 12:24:00|5621.6|5615.6|5621.1|5615.1|5621.6|5615.6|5621.1|5615.1|1
1616675050000|2021-03-25 12:24:10|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|2
1616675080000|2021-03-25 12:24:40|5621.7|5615.7|5621.6|5615.6|5621.7|5615.7|5621.6|5615.6|1
1616675090000|2021-03-25 12:24:50|5622.1|5616.1|5621.6|5615.6|5622.1|5616.1|5621.6|5615.6|3
1616675130000|2021-03-25 12:25:30|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|1
1616675140000|2021-03-25 12:25:40|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.4|5615.4|0
1616675190000|2021-03-25 12:26:30|5620.4|5614.4|5620.6|5614.6|5620.6|5614.6|5620.4|5614.4|6
1616675220000|2021-03-25 12:27:00|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|4
1616675230000|2021-03-25 12:27:10|5620|5614|5620|5614|5620|5614|5620|5614|1
1616675240000|2021-03-25 12:27:20|5619.7|5613.7|5620|5614|5620|5614|5619.7|5613.7|1
1616675270000|2021-03-25 12:27:50|5621.3|5615.3|5619.5|5613.5|5621.3|5615.3|5619.5|5613.5|1
1616675280000|2021-03-25 12:28:00|5619.9|5613.9|5619.5|5613.5|5619.9|5613.9|5619.5|5613.5|1
1616675300000|2021-03-25 12:28:20|||||||||6
1616675340000|2021-03-25 12:29:00|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|0
1616675350000|2021-03-25 12:29:10|5620|5614|5620.7|5614.7|5620.7|5614.7|5620|5614|0
1616675360000|2021-03-25 12:29:20|5622.2|5616.2|5620|5614|5622.2|5616.2|5620|5614|1
1616675370000|2021-03-25 12:29:30|||||||||3
1616675380000|2021-03-25 12:29:40|||||||||8
1616675390000|2021-03-25 12:29:50|5621.4|5615.4|5620.3|5614.3|5621.4|5615.4|5620.3|5614.3|3
1616675400000|2021-03-25 12:30:00|5620.1|5614.1|5620.5|5614.5|5620.5|5614.5|5620.1|5614.1|0
1616675430000|2021-03-25 12:30:30|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|3
1616675450000|2021-03-25 12:30:50|||||||||1
1616675460000|2021-03-25 12:31:00|5620.6|5614.6|5621|5615|5621|5615|5620.6|5614.6|1
1616675500000|2021-03-25 12:31:40|5620.6|5614.6|5620.6|5614.6|5620.6|5614.6|5620.6|5614.6|21
1616675510000|2021-03-25 12:31:50|5620.2|5614.2|5620.1|5614.1|5620.2|5614.2|5620.1|5614.1|0
1616675520000|2021-03-25 12:32:00|||||||||8
1616675530000|2021-03-25 12:32:10|5619.6|5613.6|5619.1|5613.1|5619.6|5613.6|5619.1|5613.1|8
1616675540000|2021-03-25 12:32:20|5619.5|5613.5|5619.3|5613.3|5621|5615|5619.3|5613.3|9
1616675550000|2021-03-25 12:32:30|5618.1|5612.1|5618.6|5612.6|5618.6|5612.6|5617.5|5611.5|13
1616675560000|2021-03-25 12:32:40|5619|5613|5618|5612|5619.1|5613.1|5618|5612|1
1616675570000|2021-03-25 12:32:50|5619.1|5613.1|5619.1|5613.1|5619.5|5613.5|5619.1|5613.1|4
1616675580000|2021-03-25 12:33:00|5619.6|5613.6|5619.1|5613.1|5619.6|5613.6|5619.1|5613.1|1
1616675620000|2021-03-25 12:33:40|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5618.2|5612.2|5
1616675630000|2021-03-25 12:33:50|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|1
1616675640000|2021-03-25 12:34:00|5619.2|5613.2|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|1
1616675650000|2021-03-25 12:34:10|5619.1|5613.1|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|1
1616675660000|2021-03-25 12:34:20|5619|5613|5618.7|5612.7|5619|5613|5618.7|5612.7|2
1616675680000|2021-03-25 12:34:40|||||||||2
1616675690000|2021-03-25 12:34:50|5619.7|5613.7|5619.6|5613.6|5619.7|5613.7|5618.7|5612.7|2
1616675700000|2021-03-25 12:35:00|5619.7|5613.7|5619.7|5613.7|5619.7|5613.7|5619.6|5613.6|0
1616675710000|2021-03-25 12:35:10|5619.6|5613.6|5619.7|5613.7|5619.7|5613.7|5619.6|5613.6|0
1616675730000|2021-03-25 12:35:30|5619.6|5613.6|5619.2|5613.2|5619.6|5613.6|5619.2|5613.2|2
1616675740000|2021-03-25 12:35:40|5618.8|5612.8|5618.7|5612.7|5618.8|5612.8|5618.7|5612.7|0
1616675750000|2021-03-25 12:35:50|5618.8|5612.8|5618.8|5612.8|5619.2|5613.2|5618.8|5612.8|0
1616675760000|2021-03-25 12:36:00|5618.7|5612.7|5618.2|5612.2|5618.7|5612.7|5618.2|5612.2|0
1616675770000|2021-03-25 12:36:10|5617.8|5611.8|5617.2|5611.2|5617.8|5611.8|5617.2|5611.2|1
1616675780000|2021-03-25 12:36:20|5616.7|5610.7|5614.7|5608.7|5616.7|5610.7|5614.7|5608.7|6
1616675790000|2021-03-25 12:36:30|5615.5|5609.5|5615.2|5609.2|5615.5|5609.5|5615.2|5609.2|13
1616675830000|2021-03-25 12:37:10|5615.6|5609.6|5615.2|5609.2|5615.7|5609.7|5614.6|5608.6|31
1616675850000|2021-03-25 12:37:30|||||||||1
1616675860000|2021-03-25 12:37:40|5615.6|5609.6|5615.2|5609.2|5615.6|5609.6|5615.2|5609.2|9
1616675870000|2021-03-25 12:37:50|5615.7|5609.7|5615.2|5609.2|5615.7|5609.7|5615.2|5609.2|5
1616675900000|2021-03-25 12:38:20|5615.7|5609.7|5615.2|5609.2|5615.7|5609.7|5615.2|5609.2|7
1616675920000|2021-03-25 12:38:40|5615.6|5609.6|5615.2|5609.2|5615.6|5609.6|5615.2|5609.2|2
1616675930000|2021-03-25 12:38:50|5614.8|5608.8|5615.3|5609.3|5615.7|5609.7|5614.8|5608.8|9
1616675950000|2021-03-25 12:39:10|5614.8|5608.8|5614.7|5608.7|5614.8|5608.8|5614.4|5608.4|29
1616675960000|2021-03-25 12:39:20|||||||||3
1616675990000|2021-03-25 12:39:50|5613.3|5607.3|5613.7|5607.7|5613.7|5607.7|5613.3|5607.3|21
1616676000000|2021-03-25 12:40:00|5613.3|5607.3|5613.2|5607.2|5613.7|5607.7|5613.2|5607.2|13
1616676010000|2021-03-25 12:40:10|||||||||3
1616676020000|2021-03-25 12:40:20|5613.6|5607.6|5615.7|5609.7|5616.1|5610.1|5613.6|5607.6|5
1616676030000|2021-03-25 12:40:30|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|1
1616676040000|2021-03-25 12:40:40|5616.2|5610.2|5616.3|5610.3|5616.3|5610.3|5616.2|5610.2|0
1616676060000|2021-03-25 12:41:00|5615.9|5609.9|5615.3|5609.3|5615.9|5609.9|5615.3|5609.3|1
1616676070000|2021-03-25 12:41:10|5614.8|5608.8|5614.8|5608.8|5614.8|5608.8|5614.8|5608.8|0
1616676080000|2021-03-25 12:41:20|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|5615.3|5609.3|4
1616676090000|2021-03-25 12:41:30|5614.9|5608.9|5614.4|5608.4|5614.9|5608.9|5614.4|5608.4|0
1616676100000|2021-03-25 12:41:40|5614.3|5608.3|5614.8|5608.8|5614.8|5608.8|5614.3|5608.3|1
1616676110000|2021-03-25 12:41:50|5614.4|5608.4|5612.4|5606.4|5614.4|5608.4|5612.4|5606.4|9
1616676120000|2021-03-25 12:42:00|5612.9|5606.9|5610|5604|5612.9|5606.9|5609.9|5603.9|12
1616676130000|2021-03-25 12:42:10|5608.5|5602.5|5609.5|5603.5|5610|5604|5608.5|5602.5|11
1616676140000|2021-03-25 12:42:20|||||||||5
1616676150000|2021-03-25 12:42:30|5609|5603|5610.1|5604.1|5610.1|5604.1|5609|5603|12
1616676160000|2021-03-25 12:42:40|5610.2|5604.2|5610.3|5604.3|5610.3|5604.3|5610.2|5604.2|0
1616676170000|2021-03-25 12:42:50|5610.7|5604.7|5611.3|5605.3|5611.3|5605.3|5610.7|5604.7|1
1616676180000|2021-03-25 12:43:00|5610.1|5604.1|5610.8|5604.8|5610.8|5604.8|5610|5604|19
1616676190000|2021-03-25 12:43:10|5611.2|5605.2|5618.2|5612.2|5618.2|5612.2|5611.2|5605.2|32
1616676200000|2021-03-25 12:43:20|5618.7|5612.7|5618.7|5612.7|5619.2|5613.2|5618.7|5612.7|1
1616676220000|2021-03-25 12:43:40|5618.3|5612.3|5617.8|5611.8|5618.3|5612.3|5616.4|5610.4|24
1616676230000|2021-03-25 12:43:50|5617.2|5611.2|5617|5611|5617.2|5611.2|5617|5611|0
1616676240000|2021-03-25 12:44:00|5616.6|5610.6|5615.5|5609.5|5616.6|5610.6|5614.9|5608.9|6
1616676250000|2021-03-25 12:44:10|5619.4|5613.4|5619|5609|5619.4|5613.4|5618|5609|10
1616676260000|2021-03-25 12:44:20|5617.9|5611.9|5617.7|5611.7|5619|5612.5|5617.7|5609|1
1616676270000|2021-03-25 12:44:30|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|5617.5|5611.5|0
1616676280000|2021-03-25 12:44:40|5617.9|5611.9|5617.5|5611.5|5617.9|5611.9|5617.5|5611.5|3
1616676290000|2021-03-25 12:44:50|5617.9|5611.9|5619|5613|5619|5613|5617.9|5611.9|4
1616679000000|2021-03-25 13:30:00|5605.8|5599.8|5601.3|5595.3|5606.8|5600.8|5600.9|5594.9|280
1616679010000|2021-03-25 13:30:10|5601.7|5595.7|5604.2|5598.2|5606.1|5600.1|5600.8|5594.8|73
1616679020000|2021-03-25 13:30:20|5605.6|5599.6|5612.1|5606.1|5612.1|5606.1|5605.6|5599.6|54
1616679030000|2021-03-25 13:30:30|5611.3|5605.3|5615.6|5609.6|5615.6|5609.6|5610.7|5604.7|18
1616679040000|2021-03-25 13:30:40|5616|5610|5617.7|5611.7|5617.8|5611.8|5615.7|5609.7|22
1616679050000|2021-03-25 13:30:50|5618.1|5612.1|5614.3|5608.3|5620.6|5614.6|5614.3|5608.3|43
1616679060000|2021-03-25 13:31:00|5614.2|5608.2|5615.9|5609.9|5615.9|5609.9|5613|5607|39
1616679070000|2021-03-25 13:31:10|5616|5610|5613.8|5607.8|5617.5|5611.5|5613.8|5607.8|30
1616679080000|2021-03-25 13:31:20|5612.9|5606.9|5607|5601|5613|5607|5606.9|5600.9|16
1616679090000|2021-03-25 13:31:30|5606.1|5600.1|5601.6|5595.6|5606.1|5600.1|5599.5|5593.5|71
1616679100000|2021-03-25 13:31:40|5601.5|5595.5|5596.8|5590.8|5601.7|5595.7|5596.8|5590.8|102
1616679110000|2021-03-25 13:31:50|5597.2|5591.2|5595.7|5589.7|5597.3|5591.3|5594.7|5588.7|24
1616679120000|2021-03-25 13:32:00|5596.1|5590.1|5591.6|5585.6|5596.1|5590.1|5591.4|5585.4|64
1616679130000|2021-03-25 13:32:10|5591.2|5585.2|5590.9|5584.9|5591.7|5585.7|5590.9|5584.9|59
1616679140000|2021-03-25 13:32:20|5590.8|5584.8|5581.1|5575.1|5591.9|5585.9|5580.9|5574.9|125
1616679150000|2021-03-25 13:32:30|5581.5|5575.5|5584.8|5578.8|5586.8|5580.8|5581|5575|27
1616679160000|2021-03-25 13:32:40|5584.7|5578.7|5589.1|5583.1|5590|5584|5584.2|5578.2|19
1616679170000|2021-03-25 13:32:50|5586.9|5580.9|5588.6|5582.6|5588.6|5582.6|5585.1|5579.1|98
1616679180000|2021-03-25 13:33:00|5587.8|5581.8|5587.4|5581.4|5588.2|5582.2|5585.9|5579.9|42
1616679190000|2021-03-25 13:33:10|5587.1|5581.1|5586.6|5580.6|5588.7|5582.7|5586.6|5580.6|6
1616679200000|2021-03-25 13:33:20|5586.2|5580.2|5581.2|5575.2|5586.2|5580.2|5581.2|5575.2|45
1616679210000|2021-03-25 13:33:30|5580.4|5574.4|5577.6|5571.6|5580.4|5574.4|5577.1|5571.1|46
1616679220000|2021-03-25 13:33:40|5577.1|5571.1|5575.1|5569.1|5577.1|5571.1|5575.1|5569.1|42
1616679230000|2021-03-25 13:33:50|5574.7|5568.7|5577.7|5571.7|5577.7|5571.7|5571.9|5565.9|44
1616679240000|2021-03-25 13:34:00|5579.3|5573.3|5579|5573|5580.7|5574.7|5577.6|5571.6|62
1616679250000|2021-03-25 13:34:10|5579.5|5573.5|5579|5573|5580|5574|5578.6|5572.6|27
1616679260000|2021-03-25 13:34:20|5579.4|5573.4|5581|5575|5581|5575|5578.7|5572.7|28
1616679270000|2021-03-25 13:34:30|5581.4|5575.4|5579.3|5573.3|5582|5576|5578.9|5572.9|19
1616679280000|2021-03-25 13:34:40|5580.2|5574.2|5583.7|5577.7|5584.7|5578.7|5579.7|5573.7|63
1616679290000|2021-03-25 13:34:50|5583.8|5577.8|5586.5|5580.5|5588.1|5582.1|5583.8|5577.8|97
1616679300000|2021-03-25 13:35:00|5586.2|5580.2|5582.7|5576.7|5586.2|5580.2|5582|5576|74
1616679310000|2021-03-25 13:35:10|5581.9|5575.9|5584.8|5578.8|5584.8|5578.8|5581.8|5575.8|19
1616679320000|2021-03-25 13:35:20|5584.4|5578.4|5585.7|5579.7|5586.5|5580.5|5583.8|5577.8|15
1616679330000|2021-03-25 13:35:30|5584.4|5578.4|5586.3|5580.3|5586.4|5580.4|5583.3|5577.3|29
1616679340000|2021-03-25 13:35:40|5586.7|5580.7|5597.3|5591.3|5597.7|5591.7|5586.7|5580.7|59
1616679350000|2021-03-25 13:35:50|5594.9|5588.9|5593.8|5587.8|5594.9|5588.9|5593.4|5587.4|8
1616679360000|2021-03-25 13:36:00|5594.2|5588.2|5599.1|5593.1|5599.1|5593.1|5594.2|5588.2|23
1616679370000|2021-03-25 13:36:10|5599.2|5593.2|5604|5598|5604|5598|5599.2|5593.2|37
1616679380000|2021-03-25 13:36:20|5602|5596|5602.7|5596.7|5605.4|5599.4|5602|5596|44
1616679390000|2021-03-25 13:36:30|5603.5|5597.5|5602.5|5596.5|5603.5|5597.5|5600.2|5594.2|32
1616679400000|2021-03-25 13:36:40|5601.4|5595.4|5599.6|5593.6|5601.4|5595.4|5598.3|5592.3|16
1616679410000|2021-03-25 13:36:50|5599.8|5593.8|5603.8|5597.8|5603.8|5597.8|5599.6|5593.6|15
1616679420000|2021-03-25 13:37:00|5603.4|5597.4|5607.5|5601.5|5607.5|5601.5|5603.4|5597.4|23
1616679430000|2021-03-25 13:37:10|5606.1|5600.1|5593.3|5587.3|5606.1|5600.1|5593.3|5587.3|78
1616679440000|2021-03-25 13:37:20|5592.8|5586.8|5591.4|5585.4|5594.2|5588.2|5591.4|5585.4|13
1616679450000|2021-03-25 13:37:30|5591.8|5585.8|5589.1|5583.1|5592.1|5586.1|5589.1|5583.1|20
1616679460000|2021-03-25 13:37:40|5589|5583|5586.4|5580.4|5589|5583|5585.6|5579.6|14
1616679470000|2021-03-25 13:37:50|5586.5|5580.5|5586.7|5580.7|5587.6|5581.6|5585.9|5579.9|23
1616679480000|2021-03-25 13:38:00|5585.9|5579.9|5588.1|5582.1|5588.1|5582.1|5585.9|5579.9|31
1616679490000|2021-03-25 13:38:10|5588.5|5582.5|5588.5|5582.5|5590.5|5584.5|5587.5|5581.5|25
1616679500000|2021-03-25 13:38:20|5589|5583|5588.6|5582.6|5589.1|5583.1|5588.6|5582.6|12
1616679510000|2021-03-25 13:38:30|5588.2|5582.2|5587.8|5581.8|5588.2|5582.2|5586.9|5580.9|12
1616679520000|2021-03-25 13:38:40|5587.4|5581.4|5587.2|5581.2|5587.4|5581.4|5586.8|5580.8|5
1616679530000|2021-03-25 13:38:50|5586.8|5580.8|5591.6|5585.6|5591.6|5585.6|5586.8|5580.8|39
1616679540000|2021-03-25 13:39:00|5590.8|5584.8|5595.8|5589.8|5596|5590|5589.5|5583.5|63
1616679550000|2021-03-25 13:39:10|5595.2|5589.2|5599.3|5593.3|5599.3|5593.3|5595.2|5589.2|9
1616679560000|2021-03-25 13:39:20|5599.2|5593.2|5597.2|5591.2|5599.3|5593.3|5594.4|5588.4|22
1616679570000|2021-03-25 13:39:30|5596.8|5590.8|5595.2|5589.2|5597.6|5591.6|5595.2|5589.2|36
1616679580000|2021-03-25 13:39:40|5594.7|5588.7|5593.9|5587.9|5594.7|5588.7|5593.8|5587.8|3
1616679590000|2021-03-25 13:39:50|5594.8|5588.8|5600.7|5594.7|5600.7|5594.7|5594.8|5588.8|23
1616679600000|2021-03-25 13:40:00|5600.4|5594.4|5595.9|5589.9|5600.5|5594.5|5595.9|5589.9|25
1616679610000|2021-03-25 13:40:10|5595.4|5589.4|5594|5588|5598|5592|5594|5588|20
1616679620000|2021-03-25 13:40:20|5594.1|5588.1|5592.9|5586.9|5594.8|5588.8|5591.6|5585.6|30
1616679630000|2021-03-25 13:40:30|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5590.1|5584.1|19
1616679640000|2021-03-25 13:40:40|5592.8|5586.8|5590.6|5584.6|5592.8|5586.8|5590.6|5584.6|8
1616679650000|2021-03-25 13:40:50|5591.8|5585.8|5590.6|5584.6|5591.8|5585.8|5589.1|5583.1|22
1616679660000|2021-03-25 13:41:00|5590.2|5584.2|5591.5|5585.5|5591.6|5585.6|5589.7|5583.7|15
1616679670000|2021-03-25 13:41:10|5591.1|5585.1|5588.8|5582.8|5591.6|5585.6|5588.8|5582.8|4
1616679680000|2021-03-25 13:41:20|5589.2|5583.2|5588.6|5582.6|5590|5584|5587.8|5581.8|3
1616679690000|2021-03-25 13:41:30|5588.2|5582.2|5582.3|5576.3|5588.6|5582.6|5582.3|5576.3|48
1616679700000|2021-03-25 13:41:40|5581.9|5575.9|5583.2|5577.2|5583.7|5577.7|5581.9|5575.9|15
1616679710000|2021-03-25 13:41:50|5583.8|5577.8|5585.6|5579.6|5585.6|5579.6|5582.7|5576.7|27
1616679720000|2021-03-25 13:42:00|5585.1|5579.1|5585.7|5579.7|5587.6|5581.6|5585.1|5579.1|11
1616679730000|2021-03-25 13:42:10|5586.1|5580.1|5584.6|5578.6|5586.7|5580.7|5584.6|5578.6|15
1616679740000|2021-03-25 13:42:20|5584.2|5578.2|5581.2|5575.2|5584.5|5578.5|5581.2|5575.2|9
1616679750000|2021-03-25 13:42:30|5580.8|5574.8|5579.8|5573.8|5581.1|5575.1|5579.8|5573.8|24
1616679760000|2021-03-25 13:42:40|5580.2|5574.2|5579.1|5573.1|5580.6|5574.6|5579.1|5573.1|101
1616679770000|2021-03-25 13:42:50|5579.5|5573.5|5582.9|5576.9|5582.9|5576.9|5579.4|5573.4|25
1616679780000|2021-03-25 13:43:00|5583.7|5577.7|5583.8|5577.8|5584.3|5578.3|5583.4|5577.4|7
1616679790000|2021-03-25 13:43:10|5583.7|5577.7|5583.8|5577.8|5584.1|5578.1|5582.8|5576.8|7
1616679800000|2021-03-25 13:43:20|5583.5|5577.5|5581.8|5575.8|5584.3|5578.3|5581.4|5575.4|15
1616679810000|2021-03-25 13:43:30|5581.9|5575.9|5582.4|5576.4|5582.9|5576.9|5580.9|5574.9|11
1616679820000|2021-03-25 13:43:40|5581.9|5575.9|5582.9|5576.9|5582.9|5576.9|5581.9|5575.9|4
1616679830000|2021-03-25 13:43:50|5582.4|5576.4|5582.7|5576.7|5582.7|5576.7|5581.5|5575.5|5
1616679840000|2021-03-25 13:44:00|5581.8|5575.8|5585.1|5579.1|5585.6|5579.6|5581.8|5575.8|21
1616679850000|2021-03-25 13:44:10|5585|5579|5583.1|5577.1|5585|5579|5583|5577|56
1616679860000|2021-03-25 13:44:20|5584.6|5578.6|5583.2|5577.2|5584.6|5578.6|5582.6|5576.6|47
1616679870000|2021-03-25 13:44:30|5584|5578|5585.9|5579.9|5586|5580|5584|5578|18
1616679880000|2021-03-25 13:44:40|5585.5|5579.5|5584.6|5578.6|5585.5|5579.5|5584.6|5578.6|8
1616679890000|2021-03-25 13:44:50|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|5584.2|5578.2|2
1616679900000|2021-03-25 13:45:00|5584.6|5578.6|5582.3|5576.3|5584.6|5578.6|5582.3|5576.3|14
1616679910000|2021-03-25 13:45:10|5582|5576|5582.5|5576.5|5582.8|5576.8|5582|5576|9
1616679920000|2021-03-25 13:45:20|5582|5576|5580.6|5574.6|5582|5576|5580|5574|13
1616679930000|2021-03-25 13:45:30|5579.8|5573.8|5575.1|5569.1|5580.6|5574.6|5575.1|5569.1|83
1616679940000|2021-03-25 13:45:40|5574.7|5568.7|5571.2|5565.2|5574.7|5568.7|5568.5|5562.5|170
1616679950000|2021-03-25 13:45:50|5569.3|5563.3|5574.5|5568.5|5574.5|5568.5|5568|5562|28
1616679960000|2021-03-25 13:46:00|5575.2|5569.2|5573.6|5567.6|5576|5570|5573.6|5567.6|46
1616679970000|2021-03-25 13:46:10|5573.2|5567.2|5576.2|5570.2|5577.4|5571.4|5573.2|5567.2|18
1616679980000|2021-03-25 13:46:20|5575.8|5569.8|5577.5|5571.5|5577.5|5571.5|5575.4|5569.4|17
1616679990000|2021-03-25 13:46:30|5577.1|5571.1|5575.6|5569.6|5577.1|5571.1|5575.6|5569.6|8
1616680000000|2021-03-25 13:46:40|5574.6|5568.6|5572.8|5566.8|5574.8|5568.8|5572.8|5566.8|5
1616680010000|2021-03-25 13:46:50|5573.2|5567.2|5573.8|5567.8|5573.8|5567.8|5571.5|5565.5|25
1616680020000|2021-03-25 13:47:00|5573.9|5567.9|5573.2|5567.2|5573.9|5567.9|5571.8|5565.8|16
1616680030000|2021-03-25 13:47:10|5574.7|5568.7|5577.1|5571.1|5577.1|5571.1|5574.1|5568.1|32
1616680040000|2021-03-25 13:47:20|5575.9|5569.9|5574.1|5568.1|5575.9|5569.9|5574.1|5568.1|18
1616680050000|2021-03-25 13:47:30|5574.2|5568.2|5571|5565|5574.2|5568.2|5571|5565|24
1616680060000|2021-03-25 13:47:40|5570.6|5564.6|5571.1|5565.1|5571.1|5565.1|5570.6|5564.6|5
1616680070000|2021-03-25 13:47:50|5571.3|5565.3|5570.2|5564.2|5571.3|5565.3|5569.8|5563.8|8
1616680080000|2021-03-25 13:48:00|5569.8|5563.8|5570.9|5564.9|5570.9|5564.9|5569.8|5563.8|30
1616680090000|2021-03-25 13:48:10|5570.4|5564.4|5570.4|5564.4|5571.9|5565.9|5569.9|5563.9|56
1616680100000|2021-03-25 13:48:20|5570.6|5564.6|5570.7|5564.7|5570.7|5564.7|5569.4|5563.4|12
1616680110000|2021-03-25 13:48:30|5570.3|5564.3|5570.9|5564.9|5571.1|5565.1|5570.2|5564.2|10
1616680120000|2021-03-25 13:48:40|5571.1|5565.1|5565.3|5559.3|5571.9|5565.9|5564.9|5558.9|54
1616680130000|2021-03-25 13:48:50|5565.9|5559.9|5567.4|5561.4|5567.4|5561.4|5565.8|5559.8|4
1616680140000|2021-03-25 13:49:00|5567.7|5561.7|5565.8|5559.8|5567.7|5561.7|5565.8|5559.8|11
1616680150000|2021-03-25 13:49:10|5566.2|5560.2|5562.9|5556.9|5566.2|5560.2|5562.9|5556.9|23
1616680160000|2021-03-25 13:49:20|5563.7|5557.7|5565.5|5559.5|5565.9|5559.9|5563.7|5557.7|27
1616680170000|2021-03-25 13:49:30|5565.9|5559.9|5564.7|5558.7|5565.9|5559.9|5564.7|5558.7|7
1616680180000|2021-03-25 13:49:40|5565|5559|5565.4|5559.4|5566.2|5560.2|5565|5559|46
1616680190000|2021-03-25 13:49:50|5565|5559|5563.7|5557.7|5565|5559|5563.3|5557.3|27
1616680200000|2021-03-25 13:50:00|5563.3|5557.3|5559.9|5553.9|5564|5558|5557.6|5551.6|80
1616680210000|2021-03-25 13:50:10|5559.5|5553.5|5557.2|5551.2|5560.9|5554.9|5557.2|5551.2|36
1616680220000|2021-03-25 13:50:20|5556.9|5550.9|5557.6|5551.6|5557.6|5551.6|5555.8|5549.8|42
1616680230000|2021-03-25 13:50:30|5558|5552|5558.2|5552.2|5560.3|5554.3|5555.8|5549.8|25
1616680240000|2021-03-25 13:50:40|5559|5553|5560.5|5554.5|5563.6|5557.6|5558|5552|102
1616680250000|2021-03-25 13:50:50|5560.6|5554.6|5560.2|5554.2|5560.6|5554.6|5559.7|5553.7|7
1616680260000|2021-03-25 13:51:00|5560.3|5554.3|5557.5|5551.5|5560.3|5554.3|5555.7|5549.7|22
1616680270000|2021-03-25 13:51:10|5557|5551|5556.9|5550.9|5557.4|5551.4|5555.7|5549.7|20
1616680280000|2021-03-25 13:51:20|5557.3|5551.3|5557.4|5551.4|5557.4|5551.4|5555.3|5549.3|16
1616680290000|2021-03-25 13:51:30|5557|5551|5559.1|5553.1|5559.1|5553.1|5556.5|5550.5|16
1616680300000|2021-03-25 13:51:40|5558.6|5552.6|5559.8|5553.8|5560.1|5554.1|5557.8|5551.8|10
1616680310000|2021-03-25 13:51:50|5560.2|5554.2|5559.6|5553.6|5560.2|5554.2|5559.2|5553.2|8
1616680320000|2021-03-25 13:52:00|5559.2|5553.2|5555.3|5549.3|5559.2|5553.2|5554.9|5548.9|33
1616680330000|2021-03-25 13:52:10|5554.9|5548.9|5553.3|5547.3|5554.9|5548.9|5552.5|5546.5|17
1616680340000|2021-03-25 13:52:20|5552.5|5546.5|5552.4|5546.4|5553.3|5547.3|5551.5|5545.5|32
1616680350000|2021-03-25 13:52:30|5552.8|5546.8|5551.5|5545.5|5552.9|5546.9|5551.5|5545.5|59
1616680360000|2021-03-25 13:52:40|5550.5|5544.5|5543.6|5537.6|5550.5|5544.5|5543.6|5537.6|55
1616680370000|2021-03-25 13:52:50|5542.6|5536.6|5548.1|5542.1|5549.4|5543.4|5541.5|5535.5|58
1616680380000|2021-03-25 13:53:00|5548.9|5542.9|5545.5|5539.5|5548.9|5542.9|5545|5539|34
1616680390000|2021-03-25 13:53:10|5546.5|5540.5|5547.1|5541.1|5549|5543|5545.9|5539.9|44
1616680400000|2021-03-25 13:53:20|5547|5541|5546.8|5540.8|5548.5|5542.5|5546.3|5540.3|27
1616680410000|2021-03-25 13:53:30|5547.3|5541.3|5553|5547|5553|5547|5547.1|5541.1|24
1616680420000|2021-03-25 13:53:40|5552.5|5546.5|5553|5547|5553|5547|5551.1|5545.1|30
1616680430000|2021-03-25 13:53:50|5553.8|5547.8|5561|5555|5561|5555|5553.8|5547.8|47
1616680440000|2021-03-25 13:54:00|5560.6|5554.6|5556.2|5550.2|5560.6|5554.6|5554.3|5548.3|49
1616680450000|2021-03-25 13:54:10|5556|5550|5557.9|5551.9|5559.1|5553.1|5554.3|5548.3|11
1616680460000|2021-03-25 13:54:20|5557.5|5551.5|5558.2|5552.2|5558.2|5552.2|5557|5551|5
1616680470000|2021-03-25 13:54:30|5558.5|5552.5|5556.7|5550.7|5558.5|5552.5|5556.7|5550.7|16
1616680480000|2021-03-25 13:54:40|5556.6|5550.6|5555.9|5549.9|5556.6|5550.6|5555.9|5549.9|4
1616680490000|2021-03-25 13:54:50|5556.1|5550.1|5558.9|5552.9|5558.9|5552.9|5556.1|5550.1|21
1616680500000|2021-03-25 13:55:00|5558.5|5552.5|5556.1|5550.1|5558.5|5552.5|5556.1|5550.1|8
1616680510000|2021-03-25 13:55:10|5555.7|5549.7|5556|5550|5556.4|5550.4|5555.5|5549.5|18
1616680520000|2021-03-25 13:55:20|5555.6|5549.6|5549.5|5543.5|5555.6|5549.6|5549.5|5543.5|61
1616680530000|2021-03-25 13:55:30|5549.1|5543.1|5549.9|5543.9|5551.6|5545.6|5548.7|5542.7|8
1616680540000|2021-03-25 13:55:40|5549.5|5543.5|5549|5543|5549.5|5543.5|5548.6|5542.6|7
1616680550000|2021-03-25 13:55:50|5549.1|5543.1|5550.9|5544.9|5551.7|5545.7|5549.1|5543.1|14
1616680560000|2021-03-25 13:56:00|5551.2|5545.2|5552.6|5546.6|5552.6|5546.6|5550.9|5544.9|16
1616680570000|2021-03-25 13:56:10|5552.7|5546.7|5551|5545|5552.7|5546.7|5550.5|5544.5|8
1616680580000|2021-03-25 13:56:20|5550.7|5544.7|5548.9|5542.9|5550.7|5544.7|5548.9|5542.9|9
1616680590000|2021-03-25 13:56:30|5548.5|5542.5|5548.9|5542.9|5549.4|5543.4|5547.9|5541.9|20
1616680600000|2021-03-25 13:56:40|5548.8|5542.8|5548.8|5542.8|5549.2|5543.2|5548.8|5542.8|3
1616680610000|2021-03-25 13:56:50|5548.1|5542.1|5547.1|5541.1|5548.1|5542.1|5546.2|5540.2|10
1616680620000|2021-03-25 13:57:00|5546.7|5540.7|5547.1|5541.1|5547.3|5541.3|5546.7|5540.7|3
1616680630000|2021-03-25 13:57:10|5548|5542|5548.7|5542.7|5548.7|5542.7|5548|5542|12
1616680640000|2021-03-25 13:57:20|5549.5|5543.5|5549.6|5543.6|5550.7|5544.7|5549.1|5543.1|14
1616680650000|2021-03-25 13:57:30|5550.5|5544.5|5549.6|5543.6|5550.5|5544.5|5549.6|5543.6|5
1616680660000|2021-03-25 13:57:40|5549.2|5543.2|5550.6|5544.6|5550.6|5544.6|5549.2|5543.2|3
1616680670000|2021-03-25 13:57:50|||||||||1
1616680680000|2021-03-25 13:58:00|5550.5|5544.5|5549.3|5543.3|5550.5|5544.5|5549|5543|13
1616680690000|2021-03-25 13:58:10|5550.7|5544.7|5547.7|5541.7|5550.7|5544.7|5547.7|5541.7|8
1616680700000|2021-03-25 13:58:20|5546.5|5540.5|5545.1|5539.1|5547|5541|5545.1|5539.1|23
1616680710000|2021-03-25 13:58:30|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|5543.1|5537.1|43
1616680720000|2021-03-25 13:58:40|5542.7|5536.7|5540.9|5534.9|5542.7|5536.7|5540.9|5534.9|45
1616680730000|2021-03-25 13:58:50|5541.3|5535.3|5547.1|5541.1|5547.2|5541.2|5541.3|5535.3|34
1616680740000|2021-03-25 13:59:00|5547.2|5541.2|5549.5|5543.5|5549.6|5543.6|5547.2|5541.2|10
1616680750000|2021-03-25 13:59:10|5549.9|5543.9|5545.7|5539.7|5549.9|5543.9|5545.3|5539.3|21
1616680760000|2021-03-25 13:59:20|5546.6|5540.6|5547.3|5541.3|5547.6|5541.6|5546.6|5540.6|5
1616680770000|2021-03-25 13:59:30|5547.4|5541.4|5547.6|5541.6|5547.6|5541.6|5545.3|5539.3|10
1616680780000|2021-03-25 13:59:40|5547.2|5541.2|5547.9|5541.9|5548.3|5542.3|5547.2|5541.2|8
1616680790000|2021-03-25 13:59:50|5549.2|5543.2|5549.6|5543.6|5550.1|5544.1|5549.2|5543.2|8
1616680800000|2021-03-25 14:00:00|5549.4|5543.4|5545.8|5539.8|5549.4|5543.4|5545.8|5539.8|32
1616680810000|2021-03-25 14:00:10|5545.9|5539.9|5542.8|5536.8|5546.3|5540.3|5538|5532|78
1616680820000|2021-03-25 14:00:20|5542.4|5536.4|5544.9|5538.9|5544.9|5538.9|5542.3|5536.3|45
1616680830000|2021-03-25 14:00:30|5545.7|5539.7|5550.5|5544.5|5550.5|5544.5|5545.1|5539.1|18
1616680840000|2021-03-25 14:00:40|5550.1|5544.1|5552.3|5546.3|5553.7|5547.7|5550.1|5544.1|33
1616680850000|2021-03-25 14:00:50|5553.2|5547.2|5555|5549|5555.4|5549.4|5553.1|5547.1|15
1616680860000|2021-03-25 14:01:00|5554.6|5548.6|5555|5549|5555|5549|5554.6|5548.6|7
1616680870000|2021-03-25 14:01:10|5554.6|5548.6|5559.7|5553.7|5559.7|5553.7|5554.6|5548.6|17
1616680880000|2021-03-25 14:01:20|5559.8|5553.8|5557.7|5551.7|5559.8|5553.8|5557.7|5551.7|12
1616680890000|2021-03-25 14:01:30|5557.5|5551.5|5560.7|5554.7|5560.7|5554.7|5557.5|5551.5|18
1616680900000|2021-03-25 14:01:40|5560.2|5554.2|5556.9|5550.9|5560.6|5554.6|5556.8|5550.8|11
1616680910000|2021-03-25 14:01:50|5557.3|5551.3|5559.2|5553.2|5559.6|5553.6|5557.3|5551.3|7
1616680920000|2021-03-25 14:02:00|5559.3|5553.3|5560.5|5554.5|5560.5|5554.5|5559.2|5553.2|5
1616680930000|2021-03-25 14:02:10|5560.9|5554.9|5560.4|5554.4|5560.9|5554.9|5560|5554|16
1616680940000|2021-03-25 14:02:20|5560|5554|5559.5|5553.5|5560|5554|5559.5|5553.5|28
1616680950000|2021-03-25 14:02:30|5558|5552|5552.7|5546.7|5558|5552|5551.8|5545.8|34
1616680960000|2021-03-25 14:02:40|5552.8|5546.8|5550|5544|5552.8|5546.8|5550|5544|5
1616680970000|2021-03-25 14:02:50|5548|5542|5547|5541|5548.2|5542.2|5546.8|5540.8|6
1616680980000|2021-03-25 14:03:00|5546.3|5540.3|5547.3|5541.3|5548|5542|5546.3|5540.3|10
1616680990000|2021-03-25 14:03:10|5547.7|5541.7|5549.3|5543.3|5551.9|5545.9|5547.7|5541.7|33
1616681000000|2021-03-25 14:03:20|5550.1|5544.1|5550|5544|5550.1|5544.1|5549.3|5543.3|19
1616681010000|2021-03-25 14:03:30|5549.6|5543.6|5549.8|5543.8|5549.9|5543.9|5548.5|5542.5|20
1616681020000|2021-03-25 14:03:40|5549|5543|5547.5|5541.5|5549.4|5543.4|5547.5|5541.5|7
1616681030000|2021-03-25 14:03:50|5547.8|5541.8|5546.1|5540.1|5548|5542|5545.7|5539.7|29
1616681040000|2021-03-25 14:04:00|5545.3|5539.3|5543.8|5537.8|5545.3|5539.3|5543.7|5537.7|24
1616681050000|2021-03-25 14:04:10|5543.7|5537.7|5542.8|5536.8|5543.9|5537.9|5542.8|5536.8|5
1616681060000|2021-03-25 14:04:20|5541.6|5535.6|5539.5|5533.5|5541.9|5535.9|5539.5|5533.5|52
1616681070000|2021-03-25 14:04:30|5537.5|5531.5|5536.7|5530.7|5537.5|5531.5|5536.7|5530.7|14
1616681080000|2021-03-25 14:04:40|5536.3|5530.3|5531.4|5525.4|5536.3|5530.3|5531.4|5525.4|62
1616681090000|2021-03-25 14:04:50|5531.8|5525.8|5529.1|5523.1|5531.8|5525.8|5527.3|5521.3|43
1616681100000|2021-03-25 14:05:00|5528.7|5522.7|5530.7|5524.7|5530.9|5524.9|5527.5|5521.5|30
1616681110000|2021-03-25 14:05:10|5531.5|5525.5|5537.5|5531.5|5538.4|5532.4|5531.5|5525.5|42
1616681120000|2021-03-25 14:05:20|5538.5|5532.5|5535.9|5529.9|5539.3|5533.3|5534.1|5528.1|40
1616681130000|2021-03-25 14:05:30|5536.3|5530.3|5535.4|5529.4|5537.8|5531.8|5534.9|5528.9|17
1616681140000|2021-03-25 14:05:40|5535.3|5529.3|5534.5|5528.5|5535.6|5529.6|5534|5528|8
1616681150000|2021-03-25 14:05:50|5534.9|5528.9|5536.4|5530.4|5536.4|5530.4|5533.5|5527.5|9
1616681160000|2021-03-25 14:06:00|5535.9|5529.9|5534.5|5528.5|5535.9|5529.9|5533.9|5527.9|14
1616681170000|2021-03-25 14:06:10|5532.7|5526.7|5531.9|5525.9|5532.7|5526.7|5531.4|5525.4|16
1616681180000|2021-03-25 14:06:20|5530.7|5524.7|5529.2|5523.2|5531.4|5525.4|5527.9|5521.9|18
1616681190000|2021-03-25 14:06:30|5528.8|5522.8|5529.2|5523.2|5529.2|5523.2|5528.3|5522.3|13
1616681200000|2021-03-25 14:06:40|5529.6|5523.6|5529.2|5523.2|5529.7|5523.7|5529.2|5523.2|5
1616681210000|2021-03-25 14:06:50|5528.8|5522.8|5528.3|5522.3|5528.8|5522.8|5527.4|5521.4|60
1616681220000|2021-03-25 14:07:00|5527.8|5521.8|5528.4|5522.4|5528.4|5522.4|5527.4|5521.4|63
1616681230000|2021-03-25 14:07:10|5528.2|5522.2|5526.1|5520.1|5528.2|5522.2|5526.1|5520.1|3
1616681240000|2021-03-25 14:07:20|5524.9|5518.9|5519.7|5513.7|5524.9|5518.9|5519.7|5513.7|39
1616681250000|2021-03-25 14:07:30|5524.2|5518.2|5523.1|5517.1|5524.3|5518.3|5520.4|5514.4|115
1616681260000|2021-03-25 14:07:40|5523.2|5517.2|5523.4|5517.4|5524.4|5518.4|5521.2|5515.2|70
1616681270000|2021-03-25 14:07:50|5523.9|5517.9|5527.2|5521.2|5527.2|5521.2|5523.5|5517.5|21
1616681280000|2021-03-25 14:08:00|5527.7|5521.7|5526.7|5520.7|5527.7|5521.7|5525.8|5519.8|37
1616681290000|2021-03-25 14:08:10|5526.3|5520.3|5525.9|5519.9|5526.3|5520.3|5524.6|5518.6|7
1616681300000|2021-03-25 14:08:20|5525.5|5519.5|5524.9|5518.9|5526.8|5520.8|5524.9|5518.9|18
1616681310000|2021-03-25 14:08:30|5524.6|5518.6|5523.8|5517.8|5524.6|5518.6|5522.6|5516.6|31
1616681320000|2021-03-25 14:08:40|5523.9|5517.9|5523.5|5517.5|5524.3|5518.3|5523|5517|9
1616681330000|2021-03-25 14:08:50|5522.7|5516.7|5518.9|5512.9|5522.7|5516.7|5518.9|5512.9|37
1616681340000|2021-03-25 14:09:00|5518.8|5512.8|5520.1|5514.1|5520.1|5514.1|5518.8|5512.8|5
1616681350000|2021-03-25 14:09:10|5520.2|5514.2|5520.6|5514.6|5521.5|5515.5|5520.2|5514.2|14
1616681360000|2021-03-25 14:09:20|5520.2|5514.2|5520.2|5514.2|5521.5|5515.5|5519.8|5513.8|32
1616681370000|2021-03-25 14:09:30|5519.8|5513.8|5519.7|5513.7|5520.1|5514.1|5519.7|5513.7|6
1616681380000|2021-03-25 14:09:40|5519.3|5513.3|5519.7|5513.7|5519.7|5513.7|5519.3|5513.3|4
1616681390000|2021-03-25 14:09:50|5520.1|5514.1|5519.7|5513.7|5520.1|5514.1|5519.7|5513.7|51
1616681400000|2021-03-25 14:10:00|5519.8|5513.8|5519.9|5513.9|5520.2|5514.2|5519.4|5513.4|4
1616681410000|2021-03-25 14:10:10|5519.5|5513.5|5515.5|5509.5|5519.5|5513.5|5515.5|5509.5|22
1616681420000|2021-03-25 14:10:20|5515.6|5509.6|5513.6|5507.6|5515.6|5509.6|5513.6|5507.6|15
1616681430000|2021-03-25 14:10:30|5514.1|5508.1|5513.7|5507.7|5514.1|5508.1|5513.2|5507.2|37
1616681440000|2021-03-25 14:10:40|5513.2|5507.2|5516.7|5510.7|5516.7|5510.7|5512.7|5506.7|41
1616681450000|2021-03-25 14:10:50|5517.1|5511.1|5523.8|5517.8|5525.7|5519.7|5517.1|5511.1|18
1616681460000|2021-03-25 14:11:00|5523.3|5517.3|5527|5521|5527|5521|5521|5515|41
1616681470000|2021-03-25 14:11:10|5526.6|5520.6|5526.2|5520.2|5527|5521|5525.3|5519.3|11
1616681480000|2021-03-25 14:11:20|5526.1|5520.1|5526.2|5520.2|5527.1|5521.1|5525.2|5519.2|16
1616681490000|2021-03-25 14:11:30|5527.6|5521.6|5530|5524|5530.5|5524.5|5527.6|5521.6|30
1616681500000|2021-03-25 14:11:40|5529.5|5523.5|5528.8|5522.8|5529.5|5523.5|5528.8|5522.8|4
1616681510000|2021-03-25 14:11:50|5529.7|5523.7|5530.8|5524.8|5531.2|5525.2|5529.2|5523.2|22
1616681520000|2021-03-25 14:12:00|5530.4|5524.4|5527.6|5521.6|5532.6|5526.6|5527.6|5521.6|23
1616681530000|2021-03-25 14:12:10|5526.8|5520.8|5525.3|5519.3|5527.2|5521.2|5525.3|5519.3|14
1616681540000|2021-03-25 14:12:20|5525.2|5519.2|5522.4|5516.4|5525.2|5519.2|5522.4|5516.4|13
1616681550000|2021-03-25 14:12:30|5521.8|5515.8|5523.2|5517.2|5523.2|5517.2|5521.1|5515.1|7
1616681560000|2021-03-25 14:12:40|5522.8|5516.8|5525.9|5519.9|5525.9|5519.9|5522.4|5516.4|23
1616681570000|2021-03-25 14:12:50|5525.8|5519.8|5527.7|5521.7|5527.7|5521.7|5525|5519|31
1616681580000|2021-03-25 14:13:00|5528.2|5522.2|5527.6|5521.6|5528.5|5522.5|5526.7|5520.7|14
1616681590000|2021-03-25 14:13:10|5528.1|5522.1|5528.5|5522.5|5529|5523|5528.1|5522.1|2
1616681600000|2021-03-25 14:13:20|5528.1|5522.1|5525.1|5519.1|5528.1|5522.1|5524.7|5518.7|11
1616681610000|2021-03-25 14:13:30|5525.9|5519.9|5525.6|5519.6|5525.9|5519.9|5524.7|5518.7|6
1616681620000|2021-03-25 14:13:40|5526.1|5520.1|5526.6|5520.6|5526.6|5520.6|5526.1|5520.1|10
1616681630000|2021-03-25 14:13:50|5524.7|5518.7|5524.2|5518.2|5525.1|5519.1|5524.2|5518.2|4
1616681640000|2021-03-25 14:14:00|5523.8|5517.8|5520.4|5514.4|5523.8|5517.8|5520.4|5514.4|26
1616681650000|2021-03-25 14:14:10|5520|5514|5520.3|5514.3|5520.9|5514.9|5519.9|5513.9|7
1616681660000|2021-03-25 14:14:20|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|4
1616681670000|2021-03-25 14:14:30|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|3
1616681680000|2021-03-25 14:14:40|5519.9|5513.9|5520.8|5514.8|5522.1|5516.1|5519.9|5513.9|18
1616681690000|2021-03-25 14:14:50|5521.6|5515.6|5520.7|5514.7|5522.1|5516.1|5520.2|5514.2|21
1616681700000|2021-03-25 14:15:00|5521.1|5515.1|5529.9|5523.9|5530.8|5524.8|5520.7|5514.7|101
1616681710000|2021-03-25 14:15:10|5529.4|5523.4|5525.8|5519.8|5529.8|5523.8|5525.8|5519.8|35
1616681720000|2021-03-25 14:15:20|5524.4|5518.4|5522.6|5516.6|5524.4|5518.4|5520.7|5514.7|32
1616681730000|2021-03-25 14:15:30|5522.1|5516.1|5521.7|5515.7|5524.4|5518.4|5521.5|5515.5|30
1616681740000|2021-03-25 14:15:40|5521.5|5515.5|5523.5|5517.5|5523.5|5517.5|5520.7|5514.7|9
1616681750000|2021-03-25 14:15:50|5523.9|5517.9|5523.5|5517.5|5523.9|5517.9|5523.5|5517.5|6
1616681760000|2021-03-25 14:16:00|5522.5|5516.5|5520.6|5514.6|5522.6|5516.6|5520.6|5514.6|12
1616681770000|2021-03-25 14:16:10|5521.6|5515.6|5522.5|5516.5|5522.6|5516.6|5521.6|5515.6|32
1616681780000|2021-03-25 14:16:20|5522.1|5516.1|5524.4|5518.4|5526.1|5520.1|5522.1|5516.1|35
1616681790000|2021-03-25 14:16:30|5525.2|5519.2|5526.1|5520.1|5526.1|5520.1|5525.2|5519.2|1
1616681800000|2021-03-25 14:16:40|5526.2|5520.2|5526.5|5520.5|5526.6|5520.6|5525.9|5519.9|8
1616681810000|2021-03-25 14:16:50|5525|5519|5521.7|5515.7|5525|5519|5521.7|5515.7|18
1616681820000|2021-03-25 14:17:00|5521.4|5515.4|5515.8|5509.8|5521.4|5515.4|5515.7|5509.7|14
1616681830000|2021-03-25 14:17:10|5515.3|5509.3|5516.5|5510.5|5516.8|5510.8|5513.9|5507.9|49
1616681840000|2021-03-25 14:17:20|5515.5|5509.5|5519.7|5513.7|5519.7|5513.7|5515.5|5509.5|11
1616681850000|2021-03-25 14:17:30|5518.8|5512.8|5519|5513|5519.4|5513.4|5518.4|5512.4|13
1616681860000|2021-03-25 14:17:40|5518.9|5512.9|5517.8|5511.8|5518.9|5512.9|5516.9|5510.9|4
1616681870000|2021-03-25 14:17:50|5519.4|5513.4|5520.7|5514.7|5520.7|5514.7|5519.4|5513.4|41
1616681880000|2021-03-25 14:18:00|||||||||2
1616681890000|2021-03-25 14:18:10|5521.3|5515.3|5522.3|5516.3|5524.2|5518.2|5521.3|5515.3|12
1616681900000|2021-03-25 14:18:20|5521.1|5515.1|5524.2|5518.2|5524.2|5518.2|5521|5515|12
1616681910000|2021-03-25 14:18:30|5524.1|5518.1|5522.8|5516.8|5524.6|5518.6|5522.8|5516.8|18
1616681920000|2021-03-25 14:18:40|5522.3|5516.3|5524.2|5518.2|5524.2|5518.2|5521.4|5515.4|11
1616681930000|2021-03-25 14:18:50|5525.3|5519.3|5521|5515|5526.2|5520.2|5520.5|5514.5|22
1616681940000|2021-03-25 14:19:00|5521.4|5515.4|5521|5515|5521.4|5515.4|5521|5515|5
1616681950000|2021-03-25 14:19:10|5521.4|5515.4|5523.8|5517.8|5523.8|5517.8|5520.5|5514.5|9
1616681960000|2021-03-25 14:19:20|5523.4|5517.4|5523.2|5517.2|5523.8|5517.8|5522.7|5516.7|5
1616681970000|2021-03-25 14:19:30|5522.7|5516.7|5522.8|5516.8|5522.8|5516.8|5522.7|5516.7|0
1616681980000|2021-03-25 14:19:40|5527.4|5521.4|5525.5|5519.5|5527.4|5521.4|5525.5|5519.5|20
1616681990000|2021-03-25 14:19:50|5525|5519|5525|5519|5525|5519|5524.5|5518.5|2
1616682000000|2021-03-25 14:20:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|4
1616682010000|2021-03-25 14:20:10|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|3
1616682020000|2021-03-25 14:20:20|5523.3|5517.3|5520.6|5514.6|5523.3|5517.3|5520.5|5514.5|15
1616682030000|2021-03-25 14:20:30|5520.5|5514.5|5523.8|5517.8|5523.8|5517.8|5519.7|5513.7|14
1616682040000|2021-03-25 14:20:40|5523.7|5517.7|5522.4|5516.4|5523.8|5517.8|5522.4|5516.4|7
1616682050000|2021-03-25 14:20:50|5522.3|5516.3|5523.1|5517.1|5523.1|5517.1|5520.9|5514.9|37
1616682060000|2021-03-25 14:21:00|5524|5518|5525.8|5519.8|5525.8|5519.8|5523.9|5517.9|12
1616682070000|2021-03-25 14:21:10|||||||||1
1616682080000|2021-03-25 14:21:20|5525.4|5519.4|5528.1|5522.1|5528.1|5522.1|5525.4|5519.4|9
1616682090000|2021-03-25 14:21:30|5527.7|5521.7|5528.1|5522.1|5528.1|5522.1|5527.7|5521.7|1
1616682100000|2021-03-25 14:21:40|5527.9|5521.9|5526.9|5520.9|5527.9|5521.9|5526.9|5520.9|4
1616682110000|2021-03-25 14:21:50|5527.1|5521.1|5526.6|5520.6|5527.1|5521.1|5526.6|5520.6|2
1616682120000|2021-03-25 14:22:00|5526.9|5520.9|5528.4|5522.4|5528.4|5522.4|5526.9|5520.9|12
1616682130000|2021-03-25 14:22:10|5528.3|5522.3|5528.4|5522.4|5528.4|5522.4|5528.3|5522.3|1
1616682140000|2021-03-25 14:22:20|5528.3|5522.3|5527.6|5521.6|5528.3|5522.3|5526.9|5520.9|28
1616682150000|2021-03-25 14:22:30|5527.2|5521.2|5527.1|5521.1|5527.2|5521.2|5527.1|5521.1|1
1616682160000|2021-03-25 14:22:40|5526.9|5520.9|5522.3|5516.3|5526.9|5520.9|5522.3|5516.3|22
1616682170000|2021-03-25 14:22:50|5522.4|5516.4|5522.3|5516.3|5522.8|5516.8|5522.3|5516.3|27
1616682180000|2021-03-25 14:23:00|5522.6|5516.6|5522.8|5516.8|5523.2|5517.2|5522.2|5516.2|13
1616682190000|2021-03-25 14:23:10|5523.7|5517.7|5524.6|5518.6|5525.1|5519.1|5523.7|5517.7|13
1616682200000|2021-03-25 14:23:20|5524.2|5518.2|5524.1|5518.1|5524.2|5518.2|5524.1|5518.1|0
1616682210000|2021-03-25 14:23:30|5523.7|5517.7|5523.2|5517.2|5523.7|5517.7|5522.3|5516.3|7
1616682220000|2021-03-25 14:23:40|5522.8|5516.8|5522.5|5516.5|5522.8|5516.8|5522.5|5516.5|2
1616682230000|2021-03-25 14:23:50|5522.9|5516.9|5522.5|5516.5|5522.9|5516.9|5522.5|5516.5|8
1616682240000|2021-03-25 14:24:00|5522.9|5516.9|5526.2|5520.2|5528|5522|5522.9|5516.9|33
1616682250000|2021-03-25 14:24:10|5525.7|5519.7|5524.4|5518.4|5525.8|5519.8|5524.4|5518.4|8
1616682260000|2021-03-25 14:24:20|5524.5|5518.5|5524.9|5518.9|5525.4|5519.4|5524.5|5518.5|8
1616682270000|2021-03-25 14:24:30|5525|5519|5525.7|5519.7|5525.8|5519.8|5524.4|5518.4|4
1616682280000|2021-03-25 14:24:40|5525.8|5519.8|5525.8|5519.8|5525.8|5519.8|5525.4|5519.4|5
1616682290000|2021-03-25 14:24:50|5526.3|5520.3|5527.6|5521.6|5528.1|5522.1|5526.2|5520.2|13
1616682300000|2021-03-25 14:25:00|5527.9|5521.9|5527.4|5521.4|5528.2|5522.2|5527|5521|25
1616682310000|2021-03-25 14:25:10|5527.5|5521.5|5526.1|5520.1|5527.5|5521.5|5526.1|5520.1|7
1616682320000|2021-03-25 14:25:20|5526.5|5520.5|5526.7|5520.7|5527.1|5521.1|5526.5|5520.5|0
1616682330000|2021-03-25 14:25:30|5526.6|5520.6|5526|5520|5526.6|5520.6|5526|5520|3
1616682340000|2021-03-25 14:25:40|5525.6|5519.6|5525.2|5519.2|5525.6|5519.6|5525.2|5519.2|4
1616682350000|2021-03-25 14:25:50|5524.8|5518.8|5524.7|5518.7|5524.8|5518.8|5524.7|5518.7|8
1616682370000|2021-03-25 14:26:10|5525.2|5519.2|5525.2|5519.2|5527.4|5521.4|5524.6|5518.6|53
1616682380000|2021-03-25 14:26:20|5524.8|5518.8|5523.8|5517.8|5524.8|5518.8|5523.8|5517.8|4
1616682390000|2021-03-25 14:26:30|5524.2|5518.2|5517.6|5511.6|5524.2|5518.2|5517.6|5511.6|32
1616682400000|2021-03-25 14:26:40|5516.4|5510.4|5514.9|5508.9|5516.4|5510.4|5513.9|5507.9|21
1616682410000|2021-03-25 14:26:50|5514.8|5508.8|5512.4|5506.4|5516|5510|5512.4|5506.4|29
1616682420000|2021-03-25 14:27:00|5512.2|5506.2|5510.8|5504.8|5512.2|5506.2|5510.8|5504.8|48
1616682430000|2021-03-25 14:27:10|5511.2|5505.2|5509.8|5503.8|5511.2|5505.2|5509.8|5503.8|40
1616682440000|2021-03-25 14:27:20|5510.8|5504.8|5510.4|5504.4|5511.6|5505.6|5510.4|5504.4|75
1616682450000|2021-03-25 14:27:30|5511.3|5505.3|5511.4|5505.4|5511.8|5505.8|5511.3|5505.3|7
1616682460000|2021-03-25 14:27:40|5511.8|5505.8|5512.3|5506.3|5512.3|5506.3|5509.8|5503.8|71
1616682470000|2021-03-25 14:27:50|5512.4|5506.4|5511.8|5505.8|5513.2|5507.2|5511.8|5505.8|2
1616682480000|2021-03-25 14:28:00|5512.2|5506.2|5514|5508|5514.5|5508.5|5512.2|5506.2|14
1616682490000|2021-03-25 14:28:10|5512.6|5506.6|5516.1|5510.1|5516.1|5510.1|5512.6|5506.6|9
1616682500000|2021-03-25 14:28:20|5516.7|5510.7|5517.2|5511.2|5517.2|5511.2|5516.7|5510.7|3
1616682510000|2021-03-25 14:28:30|5517.3|5511.3|5515.8|5509.8|5518.1|5512.1|5515.8|5509.8|6
1616682520000|2021-03-25 14:28:40|5514|5508|5518.3|5512.3|5518.7|5512.7|5513.5|5507.5|27
1616682530000|2021-03-25 14:28:50|||||||||1
1616682540000|2021-03-25 14:29:00|5515.5|5509.5|5515.7|5509.7|5515.7|5509.7|5515.5|5509.5|28
1616682550000|2021-03-25 14:29:10|5515.2|5509.2|5516|5510|5516|5510|5514.6|5508.6|10
1616682560000|2021-03-25 14:29:20|5516.8|5510.8|5521.1|5515.1|5521.1|5515.1|5516.4|5510.4|15
1616682570000|2021-03-25 14:29:30|5521|5515|5519.3|5513.3|5521|5515|5519.3|5513.3|4
1616682580000|2021-03-25 14:29:40|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|1
1616682590000|2021-03-25 14:29:50|5518.9|5512.9|5516.1|5510.1|5518.9|5512.9|5515.7|5509.7|18
1616682600000|2021-03-25 14:30:00|5516.8|5510.8|5516.8|5510.8|5517.2|5511.2|5516.4|5510.4|17
1616682610000|2021-03-25 14:30:10|5517.2|5511.2|5513.2|5507.2|5517.8|5511.8|5513.2|5507.2|19
1616682620000|2021-03-25 14:30:20|5511.9|5505.9|5511|5505|5511.9|5505.9|5509.6|5503.6|20
1616682630000|2021-03-25 14:30:30|5511.1|5505.1|5510.1|5504.1|5512.4|5506.4|5509.6|5503.6|23
1616682640000|2021-03-25 14:30:40|5509.7|5503.7|5511.1|5505.1|5511.6|5505.6|5509.6|5503.6|26
1616682650000|2021-03-25 14:30:50|5510.7|5504.7|5511.6|5505.6|5511.6|5505.6|5510.7|5504.7|5
1616682660000|2021-03-25 14:31:00|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5509.8|5503.8|23
1616682670000|2021-03-25 14:31:10|5509.8|5503.8|5502.9|5496.9|5510.4|5504.4|5502.9|5496.9|69
1616682680000|2021-03-25 14:31:20|5503.1|5497.1|5505.8|5499.8|5506.7|5500.7|5502|5496|50
1616682690000|2021-03-25 14:31:30|5504.4|5498.4|5504.3|5498.3|5504.4|5498.4|5503.8|5497.8|13
1616682700000|2021-03-25 14:31:40|5503.8|5497.8|5507.6|5501.6|5507.6|5501.6|5503.8|5497.8|21
1616682710000|2021-03-25 14:31:50|5507.4|5501.4|5505.1|5499.1|5507.4|5501.4|5505|5499|18
1616682720000|2021-03-25 14:32:00|5504.3|5498.3|5503.8|5497.8|5504.8|5498.8|5503|5497|14
1616682730000|2021-03-25 14:32:10|5503.9|5497.9|5505.2|5499.2|5505.8|5499.8|5503.9|5497.9|9
1616682740000|2021-03-25 14:32:20|5504.8|5498.8|5502.4|5496.4|5504.8|5498.8|5502.4|5496.4|20
1616682750000|2021-03-25 14:32:30|5502|5496|5500.6|5494.6|5502|5496|5500.6|5494.6|21
1616682760000|2021-03-25 14:32:40|5501|5495|5501.4|5495.4|5501.4|5495.4|5500.9|5494.9|29
1616682770000|2021-03-25 14:32:50|5500.2|5494.2|5497.4|5491.4|5500.2|5494.2|5497|5491|59
1616682780000|2021-03-25 14:33:00|5495.3|5489.3|5489.5|5483.5|5495.4|5489.4|5488.2|5482.2|67
1616682790000|2021-03-25 14:33:10|5490.4|5484.4|5490.6|5484.6|5493.4|5487.4|5490.4|5484.4|47
1616682800000|2021-03-25 14:33:20|5492.4|5486.4|5490.8|5484.8|5492.4|5486.4|5490.1|5484.1|20
1616682810000|2021-03-25 14:33:30|5490.7|5484.7|5490.7|5484.7|5491.7|5485.7|5490.7|5484.7|15
1616682820000|2021-03-25 14:33:40|5489.7|5483.7|5486.8|5480.8|5490.7|5484.7|5486.8|5480.8|31
1616682830000|2021-03-25 14:33:50|5486.9|5480.9|5486.3|5480.3|5486.9|5480.9|5485.8|5479.8|19
1616682840000|2021-03-25 14:34:00|5485.9|5479.9|5487.1|5481.1|5487.1|5481.1|5485.9|5479.9|45
1616682850000|2021-03-25 14:34:10|5486.2|5480.2|5486.2|5480.2|5487.2|5481.2|5484.2|5478.2|48
1616682860000|2021-03-25 14:34:20|5486.3|5480.3|5486.8|5480.8|5487.8|5481.8|5486.3|5480.3|46
1616682870000|2021-03-25 14:34:30|5487.2|5481.2|5486.9|5480.9|5487.7|5481.7|5485.1|5479.1|48
1616682880000|2021-03-25 14:34:40|5486.4|5480.4|5487.4|5481.4|5487.8|5481.8|5486.4|5480.4|21
1616682890000|2021-03-25 14:34:50|5487.6|5481.6|5486.9|5480.9|5487.6|5481.6|5485.8|5479.8|17
1616682900000|2021-03-25 14:35:00|5487.3|5481.3|5487.1|5481.1|5487.6|5481.6|5486.6|5480.6|29
1616682910000|2021-03-25 14:35:10|5486.7|5480.7|5487.6|5481.6|5487.8|5481.8|5486.6|5480.6|37
1616682920000|2021-03-25 14:35:20|5487.2|5481.2|5488.3|5482.3|5488.3|5482.3|5486.4|5480.4|19
1616682930000|2021-03-25 14:35:30|5488.2|5482.2|5487.5|5481.5|5488.2|5482.2|5487|5481|26
1616682940000|2021-03-25 14:35:40|5487.9|5481.9|5485|5479|5488.4|5482.4|5485|5479|48
1616682950000|2021-03-25 14:35:50|5484.6|5478.6|5480.5|5474.5|5484.6|5478.6|5476.5|5470.5|127
1616682960000|2021-03-25 14:36:00|5480.1|5474.1|5482.7|5476.7|5482.7|5476.7|5480.1|5474.1|34
1616682970000|2021-03-25 14:36:10|5483.1|5477.1|5486.3|5480.3|5486.3|5480.3|5482.7|5476.7|29
1616682980000|2021-03-25 14:36:20|5485.8|5479.8|5485.6|5479.6|5486.8|5480.8|5485.1|5479.1|23
1616682990000|2021-03-25 14:36:30|5485.2|5479.2|5483.6|5477.6|5485.6|5479.6|5482.7|5476.7|23
1616683000000|2021-03-25 14:36:40|5484.1|5478.1|5482|5476|5484.1|5478.1|5481.9|5475.9|39
1616683010000|2021-03-25 14:36:50|5482.3|5476.3|5484|5478|5484|5478|5482.3|5476.3|29
1616683020000|2021-03-25 14:37:00|5483.1|5477.1|5485.4|5479.4|5485.4|5479.4|5483.1|5477.1|48
1616683030000|2021-03-25 14:37:10|5485.8|5479.8|5482|5476|5485.8|5479.8|5481.4|5475.4|32
1616683040000|2021-03-25 14:37:20|5481.6|5475.6|5478.7|5472.7|5481.6|5475.6|5476.4|5470.4|46
1616683050000|2021-03-25 14:37:30|5478.2|5472.2|5476.8|5470.8|5478.2|5472.2|5476.8|5470.8|18
1616683060000|2021-03-25 14:37:40|5476.4|5470.4|5473.9|5467.9|5476.8|5470.8|5473.9|5467.9|59
1616683070000|2021-03-25 14:37:50|5473.7|5467.7|5479|5473|5480.5|5474.5|5473.7|5467.7|81
1616683080000|2021-03-25 14:38:00|5478.5|5472.5|5484.7|5478.7|5484.7|5478.7|5478.5|5472.5|63
1616683090000|2021-03-25 14:38:10|5485.1|5479.1|5488.1|5482.1|5489.6|5483.6|5485.1|5479.1|38
1616683100000|2021-03-25 14:38:20|5487.7|5481.7|5491.3|5485.3|5491.4|5485.4|5487.6|5481.6|32
1616683110000|2021-03-25 14:38:30|5491.7|5485.7|5491.9|5485.9|5492.8|5486.8|5491.6|5485.6|18
1616683120000|2021-03-25 14:38:40|5492.3|5486.3|5490.8|5484.8|5493.1|5487.1|5490.8|5484.8|48
1616683130000|2021-03-25 14:38:50|5488|5482|5489.2|5483.2|5489.5|5483.5|5488|5482|30
1616683140000|2021-03-25 14:39:00|5488.7|5482.7|5490.7|5484.7|5491.7|5485.7|5488.7|5482.7|14
1616683150000|2021-03-25 14:39:10|5491.9|5485.9|5493.3|5487.3|5493.3|5487.3|5490.5|5484.5|30
1616683160000|2021-03-25 14:39:20|5493.4|5487.4|5492.6|5486.6|5493.8|5487.8|5492.6|5486.6|20
1616683170000|2021-03-25 14:39:30|5493|5487|5495|5489|5495.9|5489.9|5492.6|5486.6|51
1616683180000|2021-03-25 14:39:40|5494.6|5488.6|5499|5493|5499.6|5493.6|5494.6|5488.6|10
1616683190000|2021-03-25 14:39:50|5498.2|5492.2|5499|5493|5501.6|5495.6|5498.2|5492.2|32
1616683200000|2021-03-25 14:40:00|5498.2|5492.2|5498.2|5492.2|5499.3|5493.3|5498.2|5492.2|15
1616683210000|2021-03-25 14:40:10|5498.6|5492.6|5495.3|5489.3|5498.6|5492.6|5492.5|5486.5|38
1616683220000|2021-03-25 14:40:20|5494.3|5488.3|5492.3|5486.3|5494.3|5488.3|5492.3|5486.3|8
1616683230000|2021-03-25 14:40:30|5491.7|5485.7|5486.6|5480.6|5491.7|5485.7|5486.6|5480.6|17
1616683240000|2021-03-25 14:40:40|5486.5|5480.5|5487.4|5481.4|5488|5482|5486.5|5480.5|9
1616683250000|2021-03-25 14:40:50|5487.8|5481.8|5484.4|5478.4|5487.8|5481.8|5483.5|5477.5|20
1616683260000|2021-03-25 14:41:00|5483.6|5477.6|5484.4|5478.4|5484.4|5478.4|5482.6|5476.6|18
1616683270000|2021-03-25 14:41:10|5483.9|5477.9|5483.4|5477.4|5483.9|5477.9|5482.9|5476.9|13
1616683280000|2021-03-25 14:41:20|5484.2|5478.2|5484.2|5478.2|5484.2|5478.2|5482.3|5476.3|22
1616683290000|2021-03-25 14:41:30|5483|5477|5485.2|5479.2|5485.2|5479.2|5482.9|5476.9|23
1616683300000|2021-03-25 14:41:40|5484.8|5478.8|5484.5|5478.5|5486|5480|5483.2|5477.2|33
1616683310000|2021-03-25 14:41:50|5483.2|5477.2|5483.6|5477.6|5483.6|5477.6|5483.1|5477.1|10
1616683320000|2021-03-25 14:42:00|5484|5478|5481.8|5475.8|5484|5478|5480.8|5474.8|25
1616683330000|2021-03-25 14:42:10|5480.4|5474.4|5479.2|5473.2|5480.8|5474.8|5477.8|5471.8|37
1616683340000|2021-03-25 14:42:20|5479.3|5473.3|5479.2|5473.2|5479.8|5473.8|5478.3|5472.3|17
1616683350000|2021-03-25 14:42:30|5478.8|5472.8|5479.4|5473.4|5479.7|5473.7|5478.8|5472.8|2
1616683360000|2021-03-25 14:42:40|5479.3|5473.3|5485.3|5479.3|5485.3|5479.3|5479.3|5473.3|36
1616683370000|2021-03-25 14:42:50|5485.8|5479.8|5483|5477|5485.8|5479.8|5482.6|5476.6|7
1616683380000|2021-03-25 14:43:00|5483.4|5477.4|5483.5|5477.5|5483.5|5477.5|5483|5477|5
1616683390000|2021-03-25 14:43:10|5484.3|5478.3|5480.3|5474.3|5484.4|5478.4|5479.8|5473.8|26
1616683400000|2021-03-25 14:43:20|5480.2|5474.2|5479.2|5473.2|5480.2|5474.2|5479.2|5473.2|8
1616683410000|2021-03-25 14:43:30|5478|5472|5478.5|5472.5|5478.5|5472.5|5476.2|5470.2|33
1616683420000|2021-03-25 14:43:40|5478.1|5472.1|5479.4|5473.4|5479.4|5473.4|5478.1|5472.1|7
1616683430000|2021-03-25 14:43:50|5479|5473|5478.9|5472.9|5479|5473|5478.6|5472.6|8
1616683440000|2021-03-25 14:44:00|5479|5473|5479.5|5473.5|5481.4|5475.4|5479|5473|17
1616683450000|2021-03-25 14:44:10|5479|5473|5479.8|5473.8|5480.2|5474.2|5478.6|5472.6|14
1616683460000|2021-03-25 14:44:20|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|1
1616683470000|2021-03-25 14:44:30|5479|5473|5478.1|5472.1|5479|5473|5478.1|5472.1|31
1616683480000|2021-03-25 14:44:40|5479|5473|5478.6|5472.6|5479|5473|5478.6|5472.6|16
1616683490000|2021-03-25 14:44:50|5470.8|5464.8|5470.3|5464.3|5471.2|5465.2|5469.9|5463.9|43
1616683500000|2021-03-25 14:45:00|5470.8|5464.8|5469.5|5463.5|5472.1|5466.1|5469.5|5463.5|39
1616683510000|2021-03-25 14:45:10|5469.1|5463.1|5468.5|5462.5|5469.1|5463.1|5468.1|5462.1|28
1616683520000|2021-03-25 14:45:20|5468.9|5462.9|5465.1|5459.1|5470|5464|5464.8|5458.8|36
1616683530000|2021-03-25 14:45:30|5464.8|5458.8|5468.3|5462.3|5468.4|5462.4|5464.8|5458.8|58
1616683540000|2021-03-25 14:45:40|5467.9|5461.9|5467.5|5461.5|5468.3|5462.3|5467.5|5461.5|7
1616683550000|2021-03-25 14:45:50|5467.3|5461.3|5464.1|5458.1|5467.3|5461.3|5464.1|5458.1|20
1616683560000|2021-03-25 14:46:00|5464.5|5458.5|5457.2|5451.2|5465|5459|5454.6|5448.6|192
1616683570000|2021-03-25 14:46:10|5457.5|5451.5|5456.8|5450.8|5459.7|5453.7|5455.9|5449.9|114
1616683580000|2021-03-25 14:46:20|5456.4|5450.4|5456.6|5450.6|5458.1|5452.1|5454.3|5448.3|69
1616683590000|2021-03-25 14:46:30|5456.2|5450.2|5457.1|5451.1|5457.1|5451.1|5455.2|5449.2|39
1616683600000|2021-03-25 14:46:40|5456.7|5450.7|5453.7|5447.7|5457.6|5451.6|5453.7|5447.7|45
1616683610000|2021-03-25 14:46:50|5452.6|5446.6|5452.6|5446.6|5452.7|5446.7|5451.4|5445.4|22
1616683620000|2021-03-25 14:47:00|5452.7|5446.7|5440|5434|5452.8|5446.8|5440|5434|144
1616683630000|2021-03-25 14:47:10|5439.8|5433.8|5439.6|5433.6|5440|5434|5438.9|5432.9|10
1616683640000|2021-03-25 14:47:20|5439.7|5433.7|5438.8|5432.8|5439.7|5433.7|5437.9|5431.9|14
1616683650000|2021-03-25 14:47:30|5438.5|5432.5|5439.1|5433.1|5439.2|5433.2|5437.6|5431.6|132
1616683660000|2021-03-25 14:47:40|5438.9|5432.9|5440.3|5434.3|5440.4|5434.4|5438.9|5432.9|36
1616683670000|2021-03-25 14:47:50|5440.2|5434.2|5441|5435|5441|5435|5440.2|5434.2|27
1616683680000|2021-03-25 14:48:00|5442.6|5436.6|5447.4|5441.4|5448|5442|5442.6|5436.4|492
1616683690000|2021-03-25 14:48:10|5447|5441|5441|5435|5447|5441|5441|5435|49
1616683700000|2021-03-25 14:48:20|5440.9|5434.9|5439.1|5433.1|5441.2|5435.2|5439.1|5433.1|22
1616683710000|2021-03-25 14:48:30|5439.2|5433.2|5438|5432|5439.2|5433.2|5438|5432|18
1616683720000|2021-03-25 14:48:40|5437.8|5431.8|5437.6|5431.6|5437.8|5431.8|5437.1|5431.1|11
1616683730000|2021-03-25 14:48:50|5437.8|5431.8|5436.7|5430.7|5437.8|5431.8|5436.5|5430.5|34
1616683740000|2021-03-25 14:49:00|5436.6|5430.6|5436.7|5430.7|5436.7|5430.7|5436.6|5430.6|8
1616683750000|2021-03-25 14:49:10|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|1
1616683760000|2021-03-25 14:49:20|5438|5432|5437.8|5431.8|5438|5432|5437.7|5431.7|25
1616683770000|2021-03-25 14:49:30|5438|5432|5438.1|5432.1|5438.1|5432.1|5437.8|5431.8|10
1616683780000|2021-03-25 14:49:40|5438.2|5432.2|5438.9|5432.9|5438.9|5432.9|5438.2|5432.2|17
1616683790000|2021-03-25 14:49:50|5439|5433|5440.2|5434.2|5440.2|5434.2|5438.6|5432.6|19
1616683800000|2021-03-25 14:50:00|5440|5434|5440.4|5434.4|5440.4|5434.4|5440|5434|20
1616683810000|2021-03-25 14:50:10|5440.5|5434.5|5440.9|5434.9|5440.9|5434.9|5440.5|5434.5|51
1616683820000|2021-03-25 14:50:20|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|17
1616683830000|2021-03-25 14:50:30|5441.5|5435.5|5452.1|5446.1|5454.3|5448.3|5441.5|5435.5|35
1616683840000|2021-03-25 14:50:40|5451|5445|5443|5437|5452.2|5446.2|5443|5437|167
1616683850000|2021-03-25 14:50:50|5443.3|5437.3|5445.1|5439.1|5447.5|5441.5|5443|5437|31
1616683860000|2021-03-25 14:51:00|5444.7|5438.7|5449.5|5443.5|5449.5|5443.5|5443.9|5437.9|83
1616683870000|2021-03-25 14:51:10|5449.6|5443.6|5454.5|5448.5|5457.6|5451.6|5449.4|5443.4|90
1616683880000|2021-03-25 14:51:20|5454.1|5448.1|5453.7|5447.7|5454.5|5448.5|5453.7|5447.7|25
1616683890000|2021-03-25 14:51:30|5453.4|5447.4|5466.7|5460.7|5466.7|5460.7|5452.7|5446.7|86
1616683900000|2021-03-25 14:51:40|5466.8|5460.8|5458.5|5452.5|5466.8|5460.8|5456.1|5450.1|39
1616683910000|2021-03-25 14:51:50|5458.9|5452.9|5462.2|5456.2|5462.3|5456.3|5458.9|5452.9|29
1616683920000|2021-03-25 14:52:00|5461.8|5455.8|5462.1|5456.1|5462.1|5456.1|5460.9|5454.9|5
1616683930000|2021-03-25 14:52:10|5461.7|5455.7|5463.4|5457.4|5463.4|5457.4|5459.4|5453.4|46
1616683940000|2021-03-25 14:52:20|5463.7|5457.7|5461.9|5455.9|5464.4|5458.4|5461.9|5455.9|34
1616683950000|2021-03-25 14:52:30|5461.4|5455.4|5457|5451|5461.4|5455.4|5457|5451|14
1616683960000|2021-03-25 14:52:40|5457.4|5451.4|5452|5446|5457.4|5451.4|5451.7|5445.7|30
1616683970000|2021-03-25 14:52:50|5453.8|5447.8|5460.2|5454.2|5460.2|5454.2|5453.8|5447.8|54
1616683980000|2021-03-25 14:53:00|5459.8|5453.8|5456.8|5450.8|5459.8|5453.8|5456.8|5450.8|140
1616683990000|2021-03-25 14:53:10|5456.4|5450.4|5457.2|5451.2|5457.3|5451.3|5455.3|5449.3|7
1616684000000|2021-03-25 14:53:20|5456.3|5450.3|5456.8|5450.8|5457.2|5451.2|5455.2|5449.2|36
1616684010000|2021-03-25 14:53:30|5456.4|5450.4|5451.8|5445.8|5458.8|5452.8|5451.8|5445.8|31
1616684020000|2021-03-25 14:53:40|5453.3|5447.3|5443.8|5437.8|5453.3|5447.3|5443.4|5437.4|99
1616684030000|2021-03-25 14:53:50|5444.4|5438.4|5441.3|5435.3|5444.4|5438.4|5441.3|5435.3|74
1616684040000|2021-03-25 14:54:00|5441.2|5435.2|5441.3|5435.3|5441.3|5435.3|5441.2|5435.2|33
1616684050000|2021-03-25 14:54:10|5441.2|5435.2|5441.5|5435.5|5441.5|5435.5|5441.2|5435.2|10
1616684060000|2021-03-25 14:54:20|5441.4|5435.4|5441.2|5435.2|5441.4|5435.4|5441.2|5435.2|12
1616684070000|2021-03-25 14:54:30|||||||||12
1616684080000|2021-03-25 14:54:40|5441.1|5435.1|5441|5435|5441.1|5435.1|5441|5435|3
1616684090000|2021-03-25 14:54:50|5441.3|5435.3|5441.1|5435.1|5441.3|5435.3|5441.1|5435.1|1
1616684100000|2021-03-25 14:55:00|5441|5435|5441|5435|5441|5435|5441|5435|10
1616684110000|2021-03-25 14:55:10|5441.2|5435.2|5441.4|5435.4|5441.4|5435.4|5441.2|5435.2|2
1616684120000|2021-03-25 14:55:20|5441.5|5435.5|5441.3|5435.3|5441.5|5435.5|5441.3|5435.3|4
1616684130000|2021-03-25 14:55:30|5441.1|5435.1|5440.9|5434.9|5441.1|5435.1|5440.9|5434.9|4
1616684140000|2021-03-25 14:55:40|||||||||3
1616684150000|2021-03-25 14:55:50|5441|5435|5441|5435|5441|5435|5441|5435|4
1616684160000|2021-03-25 14:56:00|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1616684170000|2021-03-25 14:56:10|||||||||201
1616684180000|2021-03-25 14:56:20|5441.3|5435.3|5441.2|5435.2|5441.3|5435.3|5441.2|5435.2|6
1616684190000|2021-03-25 14:56:30|5441.3|5435.3|5441.4|5435.4|5441.5|5435.5|5441.3|5435.3|223
1616684200000|2021-03-25 14:56:40|5441.3|5435.3|5453.7|5447.7|5455.2|5449.2|5441.3|5435.3|199
1616684210000|2021-03-25 14:56:50|5454.2|5448.2|5446.4|5440.4|5454.2|5448.2|5446.4|5440.4|95
1616684220000|2021-03-25 14:57:00|5445.4|5439.4|5444.8|5438.8|5447.1|5441.1|5442.1|5436.1|104
1616684230000|2021-03-25 14:57:10|5445|5439|5441.9|5435.9|5445|5439|5441.9|5435.9|38
1616684240000|2021-03-25 14:57:20|5441.8|5435.8|5444.9|5438.9|5447.4|5441.4|5441.6|5435.6|61
1616684250000|2021-03-25 14:57:30|5445.3|5439.3|5448.8|5442.8|5448.8|5442.8|5443.9|5437.9|39
1616684260000|2021-03-25 14:57:40|5448.4|5442.4|5449.9|5443.9|5449.9|5443.9|5446.8|5440.8|32
1616684270000|2021-03-25 14:57:50|5450|5444|5449|5443|5451|5445|5449|5443|11
1616684280000|2021-03-25 14:58:00|5449.4|5443.4|5450.8|5444.8|5451|5445|5449.4|5443.4|13
1616684290000|2021-03-25 14:58:10|5450.6|5444.6|5454.3|5448.3|5454.3|5448.3|5450.6|5444.6|14
1616684300000|2021-03-25 14:58:20|5454.4|5448.4|5453.6|5447.6|5454.4|5448.4|5452.4|5446.4|6
1616684310000|2021-03-25 14:58:30|5453.9|5447.9|5455.6|5449.6|5455.6|5449.6|5452.4|5446.4|38
1616684320000|2021-03-25 14:58:40|5455.3|5449.3|5457.9|5451.9|5457.9|5451.9|5455.1|5449.1|15
1616684330000|2021-03-25 14:58:50|5457.5|5451.5|5455.1|5449.1|5457.8|5451.8|5454.8|5448.8|9
1616684340000|2021-03-25 14:59:00|5454.6|5448.6|5453.9|5447.9|5454.6|5448.6|5453.9|5447.9|8
1616684350000|2021-03-25 14:59:10|5453.5|5447.5|5452.5|5446.5|5453.5|5447.5|5452.5|5446.5|2
1616684360000|2021-03-25 14:59:20|5450.8|5444.8|5451.3|5445.3|5451.3|5445.3|5449.8|5443.8|19
1616684370000|2021-03-25 14:59:30|5449.7|5443.7|5449.4|5443.4|5449.9|5443.9|5448.9|5442.9|27
1616684380000|2021-03-25 14:59:40|5449|5443|5446.4|5440.4|5449|5443|5446.4|5440.4|18
1616684390000|2021-03-25 14:59:50|5445.9|5439.9|5443.9|5437.9|5446.9|5440.9|5443.9|5437.9|112
1616684400000|2021-03-25 15:00:00|5442.3|5436.3|5441.5|5435.5|5444|5438|5441.5|5435.5|139
1616684410000|2021-03-25 15:00:10|5441.4|5435.4|5441.2|5435.2|5441.5|5435.5|5441.2|5435.2|3
1616684420000|2021-03-25 15:00:20|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|8
1616684430000|2021-03-25 15:00:30|5441.2|5435.2|5441.3|5435.3|5441.3|5435.3|5441.2|5435.2|3
1616684440000|2021-03-25 15:00:40|5441.2|5435.2|5440|5434|5441.2|5435.2|5439.7|5433.7|4
1616684450000|2021-03-25 15:00:50|5439.9|5433.9|5439.6|5433.6|5439.9|5433.9|5439.6|5433.6|25
1616684460000|2021-03-25 15:01:00|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.6|5433.6|0
1616684470000|2021-03-25 15:01:10|5439.6|5433.6|5439.1|5433.1|5439.6|5433.6|5439|5433|5
1616684480000|2021-03-25 15:01:20|5439|5433|5438.9|5432.9|5439|5433|5438.9|5432.9|3
1616684490000|2021-03-25 15:01:30|5438.8|5432.8|5438.6|5432.6|5438.8|5432.8|5438.6|5432.6|9
1616684500000|2021-03-25 15:01:40|5438.7|5432.7|5438.6|5432.6|5438.8|5432.8|5438.6|5432.6|7
1616684510000|2021-03-25 15:01:50|||||||||3
1616684520000|2021-03-25 15:02:00|5438.3|5432.3|5438.5|5432.5|5438.6|5432.6|5438.3|5432.3|1
1616684530000|2021-03-25 15:02:10|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|15
1616684550000|2021-03-25 15:02:30|5438.6|5432.6|5438.5|5432.5|5438.6|5432.6|5438.5|5432.5|4
1616684560000|2021-03-25 15:02:40|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|0
1616684570000|2021-03-25 15:02:50|5438.4|5432.4|5438.5|5432.5|5438.5|5432.5|5438.4|5432.4|1
1616684580000|2021-03-25 15:03:00|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.3|5432.3|3
1616684590000|2021-03-25 15:03:10|5438.3|5432.3|5438.5|5432.5|5438.5|5432.5|5438.3|5432.3|9
1616684600000|2021-03-25 15:03:20|5438.4|5432.4|5438.6|5432.6|5438.6|5432.6|5438.4|5432.4|116
1616684610000|2021-03-25 15:03:30|5439.6|5433.6|5439.8|5433.8|5439.8|5433.8|5439.6|5433.6|72
1616684620000|2021-03-25 15:03:40|5439.9|5433.9|5440.4|5434.4|5442.3|5436.3|5439.8|5433.8|299
1616684630000|2021-03-25 15:03:50|5440.5|5434.5|5440.9|5434.9|5440.9|5434.9|5440.1|5434.1|38
1616684640000|2021-03-25 15:04:00|5440.7|5434.7|5444.8|5438.8|5445.2|5439.2|5440.7|5434.7|105
1616684650000|2021-03-25 15:04:10|5444.7|5438.7|5440.5|5434.5|5445|5439|5440.5|5434.5|29
1616684660000|2021-03-25 15:04:20|5440.4|5434.4|5440.1|5434.1|5440.4|5434.4|5440.1|5434.1|15
1616684670000|2021-03-25 15:04:30|5440|5434|5446.8|5440.8|5447.2|5441.2|5439.9|5433.9|214
1616684680000|2021-03-25 15:04:40|5445.2|5439.2|5445.9|5439.9|5454.5|5448.5|5445.2|5439.2|64
1616684690000|2021-03-25 15:04:50|5445.8|5439.8|5446.7|5440.7|5446.7|5440.7|5445.4|5439.4|26
1616684700000|2021-03-25 15:05:00|5446.8|5440.8|5451.5|5445.5|5451.7|5445.7|5446.5|5440.5|26
1616684710000|2021-03-25 15:05:10|5451.9|5445.9|5454|5448|5454.4|5448.4|5450.1|5444.1|24
1616684720000|2021-03-25 15:05:20|5453.2|5447.2|5452.5|5446.5|5453.2|5447.2|5452.1|5446.1|4
1616684730000|2021-03-25 15:05:30|5452.6|5446.6|5462.5|5456.5|5463.1|5457.1|5452.6|5446.6|79
1616684740000|2021-03-25 15:05:40|5463|5457|5461.8|5455.8|5463|5457|5457.5|5451.5|34
1616684750000|2021-03-25 15:05:50|5461.9|5455.9|5462.1|5456.1|5463.2|5457.2|5461.1|5455.1|21
1616684760000|2021-03-25 15:06:00|5462|5456|5459.3|5453.3|5462|5456|5459.3|5453.3|53
1616684770000|2021-03-25 15:06:10|5459.6|5453.6|5458.7|5452.7|5459.6|5453.6|5458.7|5452.7|27
1616684780000|2021-03-25 15:06:20|5458.8|5452.8|5452.1|5446.1|5459.6|5453.6|5452.1|5446.1|83
1616684790000|2021-03-25 15:06:30|5453.7|5447.7|5450.3|5444.3|5453.8|5447.8|5450.3|5444.3|27
1616684800000|2021-03-25 15:06:40|5449.4|5443.4|5446.6|5440.6|5449.4|5443.4|5445.9|5439.9|18
1616684810000|2021-03-25 15:06:50|5446.3|5440.3|5448|5442|5448|5442|5446.3|5440.3|17
1616684820000|2021-03-25 15:07:00|5448.4|5442.4|5447.9|5441.9|5448.4|5442.4|5447.9|5441.9|2
1616684830000|2021-03-25 15:07:10|5446.3|5440.3|5448|5442|5448.8|5442.8|5446.3|5440.3|12
1616684840000|2021-03-25 15:07:20|5448.5|5442.5|5451.2|5445.2|5451.2|5445.2|5447.7|5441.7|39
1616684850000|2021-03-25 15:07:30|5451.1|5445.1|5452.8|5446.8|5453.4|5447.4|5451.1|5445.1|9
1616684860000|2021-03-25 15:07:40|5452.4|5446.4|5451.5|5445.5|5453.2|5447.2|5451.5|5445.5|8
1616684870000|2021-03-25 15:07:50|5452.1|5446.1|5448.4|5442.4|5452.1|5446.1|5448|5442|18
1616684880000|2021-03-25 15:08:00|5447.6|5441.6|5448.6|5442.6|5449.3|5443.3|5446.1|5440.1|41
1616684890000|2021-03-25 15:08:10|5447.5|5441.5|5449.1|5443.1|5449.1|5443.1|5446.9|5440.9|2
1616684900000|2021-03-25 15:08:20|5448.9|5442.9|5450.2|5444.2|5451.3|5445.3|5448.9|5442.9|4
1616684910000|2021-03-25 15:08:30|5450.6|5444.6|5453.3|5447.3|5454.9|5448.9|5450.1|5444.1|5
1616684920000|2021-03-25 15:08:40|5452.6|5446.6|5450.5|5444.5|5452.6|5446.6|5450.5|5444.5|2
1616684930000|2021-03-25 15:08:50|5450.1|5444.1|5451|5445|5451|5445|5449.6|5443.6|25
1616684940000|2021-03-25 15:09:00|5450.6|5444.6|5449.6|5443.6|5451.6|5445.6|5449.6|5443.6|58
1616684950000|2021-03-25 15:09:10|5449.2|5443.2|5449.1|5443.1|5449.2|5443.2|5449.1|5443.1|1
1616684960000|2021-03-25 15:09:20|5449|5443|5448.1|5442.1|5449.4|5443.4|5448.1|5442.1|50
1616684970000|2021-03-25 15:09:30|5448|5442|5445.5|5439.5|5448|5442|5445.5|5439.5|16
1616684980000|2021-03-25 15:09:40|5445.1|5439.1|5441.7|5435.7|5445.5|5439.5|5441.7|5435.7|17
1616684990000|2021-03-25 15:09:50|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.5|5435.5|17
1616685000000|2021-03-25 15:10:00|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|11
1616685010000|2021-03-25 15:10:10|||||||||20
1616685020000|2021-03-25 15:10:20|5441.4|5435.4|5441.4|5435.4|5441.5|5435.5|5441.4|5435.4|4
1616685030000|2021-03-25 15:10:30|5441.3|5435.3|5441.4|5435.4|5441.4|5435.4|5441.3|5435.3|2
1616685040000|2021-03-25 15:10:40|5441.3|5435.3|5441.4|5435.4|5441.4|5435.4|5441.3|5435.3|4
1616685050000|2021-03-25 15:10:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1616685060000|2021-03-25 15:11:00|5441.4|5435.4|5441.5|5435.5|5441.5|5435.5|5441.3|5435.3|0
1616685070000|2021-03-25 15:11:10|5441.4|5435.4|5441.5|5435.5|5441.5|5435.5|5441.4|5435.4|0
1616685080000|2021-03-25 15:11:20|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|3
1616685090000|2021-03-25 15:11:30|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|50
1616685100000|2021-03-25 15:11:40|5453.2|5447.2|5453.3|5447.3|5453.3|5447.3|5453.2|5447.2|201
1616685110000|2021-03-25 15:11:50|5452.3|5446.3|5443.2|5437.2|5452.3|5446.3|5443.2|5437.2|32
1616685120000|2021-03-25 15:12:00|5442.8|5436.8|5441.2|5435.2|5443.3|5437.3|5441.2|5435.2|19
1616685130000|2021-03-25 15:12:10|5442.3|5436.3|5442.6|5436.6|5444|5438|5442.3|5436.3|78
1616685140000|2021-03-25 15:12:20|5442.1|5436.1|5442.5|5436.5|5443|5437|5442.1|5436.1|10
1616685150000|2021-03-25 15:12:30|5442.8|5436.8|5443.1|5437.1|5443.5|5437.5|5442.1|5436.1|32
1616685160000|2021-03-25 15:12:40|5442.5|5436.5|5443.1|5437.1|5443.5|5437.5|5442.5|5436.5|15
1616685170000|2021-03-25 15:12:50|5443|5437|5444.3|5438.3|5444.3|5438.3|5442.8|5436.8|34
1616685180000|2021-03-25 15:13:00|5443.5|5437.5|5440.1|5434.1|5443.5|5437.5|5440|5434|35
1616685190000|2021-03-25 15:13:10|5440.2|5434.2|5440|5434|5440.2|5434.2|5440|5434|1
1616685200000|2021-03-25 15:13:20|||||||||1
1616685210000|2021-03-25 15:13:30|||||||||1
1616685220000|2021-03-25 15:13:40|||||||||1
1616685230000|2021-03-25 15:13:50|5439.9|5433.9|5439.5|5433.5|5439.9|5433.9|5439.5|5433.5|2
1616685240000|2021-03-25 15:14:00|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|12
1616685250000|2021-03-25 15:14:10|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|3
1616685260000|2021-03-25 15:14:20|5439.6|5433.6|5439.9|5433.9|5439.9|5433.9|5439.6|5433.6|1
1616685270000|2021-03-25 15:14:30|||||||||3
1616685280000|2021-03-25 15:14:40|5440|5434|5442.2|5436.2|5445.9|5439.9|5439.9|5433.9|30
1616685290000|2021-03-25 15:14:50|5441.8|5435.8|5442.5|5436.5|5442.9|5436.9|5441.3|5435.3|28
1616685300000|2021-03-25 15:15:00|5443.3|5437.3|5446.5|5440.5|5447.7|5441.7|5443.3|5437.3|47
1616685310000|2021-03-25 15:15:10|5446.9|5440.9|5446.8|5440.8|5447.3|5441.3|5446.4|5440.4|10
1616685320000|2021-03-25 15:15:20|5446.4|5440.4|5447.1|5441.1|5447.6|5441.6|5444.6|5438.6|16
1616685330000|2021-03-25 15:15:30|5447.5|5441.5|5446.7|5440.7|5447.5|5441.5|5446.7|5440.7|10
1616685340000|2021-03-25 15:15:40|5446.5|5440.5|5447.4|5441.4|5447.4|5441.4|5446.5|5440.5|47
1616685350000|2021-03-25 15:15:50|5447|5441|5449.4|5443.4|5449.4|5443.4|5447|5441|11
1616685360000|2021-03-25 15:16:00|5449.8|5443.8|5453.4|5447.4|5453.8|5447.8|5449.5|5443.5|26
1616685370000|2021-03-25 15:16:10|5453.7|5447.7|5454.2|5448.2|5454.2|5448.2|5453.7|5447.7|2
1616685380000|2021-03-25 15:16:20|5453.8|5447.8|5457.2|5451.2|5457.8|5451.8|5453.8|5447.8|120
1616685390000|2021-03-25 15:16:30|5457.6|5451.6|5456.4|5450.4|5457.7|5451.7|5456.4|5450.4|8
1616685400000|2021-03-25 15:16:40|5456|5450|5457.3|5451.3|5457.3|5451.3|5455.6|5449.6|4
1616685410000|2021-03-25 15:16:50|5456|5450|5456.9|5450.9|5456.9|5450.9|5455.9|5449.9|11
1616685420000|2021-03-25 15:17:00|5456.5|5450.5|5456.4|5450.4|5456.5|5450.5|5456|5450|14
1616685430000|2021-03-25 15:17:10|5455.4|5449.4|5455.5|5449.5|5456.4|5450.4|5455.4|5449.4|19
1616685440000|2021-03-25 15:17:20|5456.1|5450.1|5456.3|5450.3|5456.5|5450.5|5456.1|5450.1|22
1616685450000|2021-03-25 15:17:30|5457.4|5451.4|5457.6|5451.6|5458|5452|5457.1|5451.1|23
1616685460000|2021-03-25 15:17:40|5458.4|5452.4|5458.2|5452.2|5459|5453|5458|5452|55
1616685470000|2021-03-25 15:17:50|5457.7|5451.7|5458.6|5452.6|5458.6|5452.6|5457.7|5451.7|4
1616685480000|2021-03-25 15:18:00|5458.5|5452.5|5463.3|5457.3|5464.1|5458.1|5458.5|5452.5|155
1616685490000|2021-03-25 15:18:10|5463.9|5457.9|5464.2|5458.2|5464.2|5458.2|5463.9|5457.9|9
1616685500000|2021-03-25 15:18:20|5463.7|5457.7|5466|5460|5467.5|5461.5|5463.4|5457.4|60
1616685510000|2021-03-25 15:18:30|5465.6|5459.6|5464.1|5458.1|5465.6|5459.6|5464.1|5458.1|17
1616685520000|2021-03-25 15:18:40|5466.1|5460.1|5466.9|5460.9|5466.9|5460.9|5465.5|5459.5|15
1616685530000|2021-03-25 15:18:50|5467.1|5461.1|5469.7|5463.7|5470.1|5464.1|5467.1|5461.1|11
1616685540000|2021-03-25 15:19:00|5469.2|5463.2|5470.6|5464.6|5470.7|5464.7|5468.8|5462.8|73
1616685550000|2021-03-25 15:19:10|||||||||33
1616685560000|2021-03-25 15:19:20|5470.7|5464.7|5470.9|5464.9|5470.9|5464.9|5470.7|5464.7|14
1616685570000|2021-03-25 15:19:30|5471|5465|5471|5465|5473.5|5467.5|5471|5465|26
1616685580000|2021-03-25 15:19:40|5471.4|5465.4|5472.9|5466.9|5472.9|5466.9|5471.4|5465.4|10
1616685590000|2021-03-25 15:19:50|5472.5|5466.5|5470|5464|5472.5|5466.5|5469.5|5463.5|204
1616685600000|2021-03-25 15:20:00|5469.9|5463.9|5469.3|5463.3|5470|5464|5469.3|5463.3|73
1616685610000|2021-03-25 15:20:10|5471.3|5465.3|5471|5465|5471.3|5465.3|5471|5465|7
1616685620000|2021-03-25 15:20:20|5470.8|5464.8|5470.4|5464.4|5470.8|5464.8|5469.9|5463.9|55
1616685630000|2021-03-25 15:20:30|5471.9|5465.9|5473.9|5467.9|5473.9|5467.9|5471.5|5465.5|49
1616685640000|2021-03-25 15:20:40|5473.5|5467.5|5474|5468|5475.6|5469.6|5473.3|5467.3|27
1616685650000|2021-03-25 15:20:50|5473.6|5467.6|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|48
1616685660000|2021-03-25 15:21:00|5474|5468|5474|5468|5474.4|5468.4|5472.8|5466.8|44
1616685670000|2021-03-25 15:21:10|||||||||4
1616685680000|2021-03-25 15:21:20|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1616685690000|2021-03-25 15:21:30|5472.9|5466.9|5471.4|5465.4|5472.9|5466.9|5470.2|5464.2|120
1616685700000|2021-03-25 15:21:40|5471.5|5465.5|5473.4|5467.4|5474.8|5468.8|5471.5|5465.5|46
1616685710000|2021-03-25 15:21:50|5473|5467|5473|5467|5473.1|5467.1|5472.6|5466.6|5
1616685720000|2021-03-25 15:22:00|5472.6|5466.6|5473.5|5467.5|5473.9|5467.9|5472.6|5466.6|19
1616685730000|2021-03-25 15:22:10|5474|5468|5473.4|5467.4|5474|5468|5472.2|5466.2|27
1616685740000|2021-03-25 15:22:20|||||||||5
1616685750000|2021-03-25 15:22:30|5473.6|5467.6|5473.1|5467.1|5474.8|5468.8|5473.1|5467.1|19
1616685760000|2021-03-25 15:22:40|5473|5467|5472.9|5466.9|5473|5467|5471.6|5465.6|6
1616685770000|2021-03-25 15:22:50|5473|5467|5474.2|5468.2|5474.7|5468.7|5473|5467|16
1616685780000|2021-03-25 15:23:00|5473.2|5467.2|5472.7|5466.7|5473.6|5467.6|5472.7|5466.7|11
1616685790000|2021-03-25 15:23:10|5473.9|5467.9|5473|5467|5474.1|5468.1|5473|5467|44
1616685800000|2021-03-25 15:23:20|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|7
1616685810000|2021-03-25 15:23:30|5473|5467|5474.6|5468.6|5474.6|5468.6|5473|5467|10
1616685820000|2021-03-25 15:23:40|5474.7|5468.7|5474.7|5468.7|5475.1|5469.1|5474.7|5468.7|20
1616685830000|2021-03-25 15:23:50|5475|5469|5474.9|5468.9|5475.4|5469.4|5474.4|5468.4|8
1616685840000|2021-03-25 15:24:00|5475.4|5469.4|5473|5467|5475.4|5469.4|5472.6|5466.6|64
1616685850000|2021-03-25 15:24:10|5474.2|5468.2|5475.4|5469.4|5475.4|5469.4|5474.2|5468.2|6
1616685860000|2021-03-25 15:24:20|5475|5469|5477.8|5471.8|5477.8|5471.8|5475|5469|23
1616685870000|2021-03-25 15:24:30|5477.7|5471.7|5483.2|5477.2|5483.2|5477.2|5477.7|5471.7|48
1616685880000|2021-03-25 15:24:40|5483.6|5477.6|5483.5|5477.5|5483.7|5477.7|5482.8|5476.8|12
1616685890000|2021-03-25 15:24:50|5482.7|5476.7|5484.6|5478.6|5486|5480|5482.5|5476.5|29
1616685900000|2021-03-25 15:25:00|5483.1|5477.1|5481.4|5475.4|5483.1|5477.1|5481.4|5475.4|22
1616685910000|2021-03-25 15:25:10|5481|5475|5481.5|5475.5|5481.5|5475.5|5481|5475|4
1616685920000|2021-03-25 15:25:20|5481|5475|5476.5|5470.5|5481.4|5475.4|5476.1|5470.1|66
1616685930000|2021-03-25 15:25:30|5477.3|5471.3|5475.6|5469.6|5477.4|5471.4|5475.6|5469.6|12
1616685940000|2021-03-25 15:25:40|5475.2|5469.2|5473.7|5467.7|5475.2|5469.2|5473.7|5467.7|89
1616685950000|2021-03-25 15:25:50|5473.3|5467.3|5473.4|5467.4|5473.4|5467.4|5471.5|5465.5|28
1616685960000|2021-03-25 15:26:00|5473|5467|5471.4|5465.4|5473|5467|5471|5465|10
1616685970000|2021-03-25 15:26:10|5472.3|5466.3|5472.4|5466.4|5472.4|5466.4|5471.9|5465.9|9
1616685980000|2021-03-25 15:26:20|5471.2|5465.2|5471.1|5465.1|5471.5|5465.5|5471.1|5465.1|41
1616685990000|2021-03-25 15:26:30|5472|5466|5472.4|5466.4|5472.4|5466.4|5471.6|5465.6|14
1616686000000|2021-03-25 15:26:40|5472.8|5466.8|5473.4|5467.4|5473.4|5467.4|5472.8|5466.8|5
1616686010000|2021-03-25 15:26:50|5473.8|5467.8|5474.4|5468.4|5474.7|5468.7|5473.4|5467.4|29
1616686020000|2021-03-25 15:27:00|5474|5468|5472.4|5466.4|5474|5468|5471.5|5465.5|19
1616686030000|2021-03-25 15:27:10|5471.6|5465.6|5473.5|5467.5|5473.5|5467.5|5471.5|5465.5|13
1616686040000|2021-03-25 15:27:20|5473.1|5467.1|5472.5|5466.5|5474|5468|5472.5|5466.5|9
1616686050000|2021-03-25 15:27:30|5472.4|5466.4|5467.8|5461.8|5472.4|5466.4|5467.8|5461.8|33
1616686060000|2021-03-25 15:27:40|5468|5462|5466.9|5460.9|5468.6|5462.6|5466.9|5460.9|21
1616686070000|2021-03-25 15:27:50|5467.3|5461.3|5468|5462|5468|5462|5466.9|5460.9|223
1616686080000|2021-03-25 15:28:00|5467.9|5461.9|5465.9|5459.9|5467.9|5461.9|5465.5|5459.5|78
1616686090000|2021-03-25 15:28:10|5465.5|5459.5|5461.9|5455.9|5465.5|5459.5|5461.9|5455.9|71
1616686100000|2021-03-25 15:28:20|5461.5|5455.5|5458.5|5452.5|5461.5|5455.5|5458.1|5452.1|30
1616686110000|2021-03-25 15:28:30|5458.1|5452.1|5458.4|5452.4|5458.7|5452.7|5458|5452|8
1616686120000|2021-03-25 15:28:40|5458.1|5452.1|5458.4|5452.4|5458.4|5452.4|5458|5452|44
1616686130000|2021-03-25 15:28:50|5458|5452|5456.6|5450.6|5458.4|5452.4|5456.6|5450.6|13
1616686140000|2021-03-25 15:29:00|5456.7|5450.7|5455.5|5449.5|5457.7|5451.7|5455.5|5449.5|13
1616686150000|2021-03-25 15:29:10|5455.1|5449.1|5456.9|5450.9|5456.9|5450.9|5454.4|5448.4|38
1616686160000|2021-03-25 15:29:20|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|5456.5|5450.5|3
1616686170000|2021-03-25 15:29:30|5456.9|5450.9|5456.6|5450.6|5456.9|5450.9|5456.2|5450.2|10
1616686180000|2021-03-25 15:29:40|5458.2|5452.2|5460.2|5454.2|5461|5455|5458.2|5452.2|86
1616686190000|2021-03-25 15:29:50|5461|5455|5459.2|5453.2|5461|5455|5459.2|5453.2|3
1616686200000|2021-03-25 15:30:00|5459.6|5453.6|5458|5452|5459.6|5453.6|5457.2|5451.2|10
1616686210000|2021-03-25 15:30:10|5458.9|5452.9|5458.1|5452.1|5459|5453|5458.1|5452.1|8
1616686220000|2021-03-25 15:30:20|5457.6|5451.6|5462.3|5456.3|5462.3|5456.3|5457.2|5451.2|35
1616686230000|2021-03-25 15:30:30|5462.6|5456.6|5461.1|5455.1|5462.9|5456.9|5461.1|5455.1|7
1616686240000|2021-03-25 15:30:40|5460.1|5454.1|5461.1|5455.1|5461.5|5455.5|5459.2|5453.2|12
1616686250000|2021-03-25 15:30:50|5460.3|5454.3|5460.1|5454.1|5461.1|5455.1|5460.1|5454.1|4
1616686260000|2021-03-25 15:31:00|5460.6|5454.6|5460.6|5454.6|5461.8|5455.8|5460|5454|11
1616686270000|2021-03-25 15:31:10|5460.2|5454.2|5460.1|5454.1|5461.1|5455.1|5460.1|5454.1|8
1616686280000|2021-03-25 15:31:20|5460.6|5454.6|5460.1|5454.1|5460.6|5454.6|5460.1|5454.1|10
1616686290000|2021-03-25 15:31:30|5460.2|5454.2|5460.3|5454.3|5460.8|5454.8|5459.3|5453.3|15
1616686300000|2021-03-25 15:31:40|5459.4|5453.4|5458.9|5452.9|5459.4|5453.4|5458.5|5452.5|4
1616686310000|2021-03-25 15:31:50|5458.4|5452.4|5455.8|5449.8|5458.5|5452.5|5455.5|5449.5|24
1616686320000|2021-03-25 15:32:00|5455.5|5449.5|5453.6|5447.6|5457.7|5451.7|5453.5|5447.5|42
1616686330000|2021-03-25 15:32:10|5453.5|5447.5|5453|5447|5454.5|5448.5|5453|5447|7
1616686340000|2021-03-25 15:32:20|5452.6|5446.6|5451.7|5445.7|5452.6|5446.6|5450.8|5444.8|30
1616686350000|2021-03-25 15:32:30|5451.3|5445.3|5450|5444|5451.3|5445.3|5449.6|5443.6|30
1616686360000|2021-03-25 15:32:40|5449.2|5443.2|5449.6|5443.6|5449.6|5443.6|5448.8|5442.8|29
1616686370000|2021-03-25 15:32:50|5450|5444|5450.6|5444.6|5451|5445|5450|5444|19
1616686380000|2021-03-25 15:33:00|5450.5|5444.5|5450.3|5444.3|5451.4|5445.4|5450.1|5444.1|128
1616686390000|2021-03-25 15:33:10|5451|5445|5453.9|5447.9|5454.4|5448.4|5450.8|5444.8|31
1616686400000|2021-03-25 15:33:20|5453.5|5447.5|5453|5447|5453.5|5447.5|5452.5|5446.5|9
1616686410000|2021-03-25 15:33:30|5453.1|5447.1|5452.2|5446.2|5453.9|5447.9|5452.1|5446.1|30
1616686420000|2021-03-25 15:33:40|5451.7|5445.7|5451.2|5445.2|5452.6|5446.6|5451.1|5445.1|71
1616686430000|2021-03-25 15:33:50|5450.7|5444.7|5450.2|5444.2|5450.7|5444.7|5450.2|5444.2|17
1616686440000|2021-03-25 15:34:00|5448.7|5442.7|5450|5444|5451|5445|5448.7|5442.7|19
1616686450000|2021-03-25 15:34:10|5450.1|5444.1|5450|5444|5450.1|5444.1|5449.6|5443.6|5
1616686460000|2021-03-25 15:34:20|5450.1|5444.1|5449.2|5443.2|5451.4|5445.4|5449.2|5443.2|14
1616686470000|2021-03-25 15:34:30|5449.6|5443.6|5444.9|5438.9|5449.6|5443.6|5444.9|5438.9|89
1616686480000|2021-03-25 15:34:40|5444.8|5438.8|5446.6|5440.6|5447.9|5441.9|5444.8|5438.8|207
1616686490000|2021-03-25 15:34:50|5446.7|5440.7|5446.2|5440.2|5447.5|5441.5|5446.2|5440.2|11
1616686500000|2021-03-25 15:35:00|5447|5441|5450.6|5444.6|5451.1|5445.1|5446.3|5440.3|51
1616686510000|2021-03-25 15:35:10|5450.2|5444.2|5448.4|5442.4|5450.3|5444.3|5448.4|5442.4|11
1616686520000|2021-03-25 15:35:20|||||||||2
1616686530000|2021-03-25 15:35:30|5448.8|5442.8|5449.4|5443.4|5449.4|5443.4|5448.4|5442.4|7
1616686540000|2021-03-25 15:35:40|5449|5443|5446.1|5440.1|5450.7|5444.7|5446|5440|62
1616686550000|2021-03-25 15:35:50|5446.5|5440.5|5447|5441|5448.4|5442.4|5446|5440|37
1616686560000|2021-03-25 15:36:00|5446.6|5440.6|5446.5|5440.5|5447|5441|5446.1|5440.1|19
1616686570000|2021-03-25 15:36:10|5446.9|5440.9|5444.8|5438.8|5447|5441|5444.8|5438.8|33
1616686580000|2021-03-25 15:36:20|5447.8|5441.8|5446.6|5440.6|5448.8|5442.8|5445.6|5439.6|75
1616686590000|2021-03-25 15:36:30|5447|5441|5447|5441|5447|5441|5447|5441|3
1616686600000|2021-03-25 15:36:40|5446.6|5440.6|5446.5|5440.5|5447|5441|5446.5|5440.5|10
1616686610000|2021-03-25 15:36:50|5446.6|5440.6|5446.5|5440.5|5446.6|5440.6|5446.5|5440.5|22
1616686620000|2021-03-25 15:37:00|5446.9|5440.9|5447.1|5441.1|5447.1|5441.1|5446.9|5440.9|16
1616686630000|2021-03-25 15:37:10|5445.2|5439.2|5446.3|5440.3|5446.3|5440.3|5445.2|5439.2|112
1616686640000|2021-03-25 15:37:20|5459|5453|5451.3|5445.3|5459|5453|5450.6|5444.6|537
1616686650000|2021-03-25 15:37:30|5450.9|5444.9|5454.5|5448.5|5456|5450|5450.9|5444.9|30
1616686660000|2021-03-25 15:37:40|5454.6|5448.6|5455.2|5449.2|5455.5|5449.5|5454.6|5448.6|7
1616686670000|2021-03-25 15:37:50|5454|5448|5452.9|5446.9|5454|5448|5452.1|5446.1|31
1616686680000|2021-03-25 15:38:00|5451.9|5445.9|5452.8|5446.8|5454.6|5448.6|5450.9|5444.9|31
1616686690000|2021-03-25 15:38:10|5453.2|5447.2|5452.6|5446.6|5454|5448|5452.6|5446.6|2
1616686700000|2021-03-25 15:38:20|5452.2|5446.2|5452.3|5446.3|5456.2|5450.2|5451.8|5445.8|38
1616686710000|2021-03-25 15:38:30|5453.9|5447.9|5454.5|5448.5|5454.5|5448.5|5452.7|5446.7|14
1616686720000|2021-03-25 15:38:40|5454|5448|5454.3|5448.3|5455.1|5449.1|5454|5448|3
1616686730000|2021-03-25 15:38:50|5454|5448|5456.8|5450.8|5457.4|5451.4|5454|5448|27
1616686740000|2021-03-25 15:39:00|5455.6|5449.6|5457.1|5451.1|5457.8|5451.8|5455.1|5449.1|34
1616686750000|2021-03-25 15:39:10|5455.9|5449.9|5456.5|5450.5|5457.1|5451.1|5455.9|5449.9|8
1616686760000|2021-03-25 15:39:20|5456.1|5450.1|5452.9|5446.9|5456.1|5450.1|5452.2|5446.2|22
1616686770000|2021-03-25 15:39:30|5452.5|5446.5|5452.5|5446.5|5452.5|5446.5|5452.1|5446.1|4
1616686780000|2021-03-25 15:39:40|5452.1|5446.1|5452.2|5446.2|5452.5|5446.5|5452.1|5446.1|12
1616686790000|2021-03-25 15:39:50|5451.4|5445.4|5451.7|5445.7|5451.7|5445.7|5451.4|5445.4|10
1616686800000|2021-03-25 15:40:00|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|5452.1|5446.1|3
1616686810000|2021-03-25 15:40:10|5451.7|5445.7|5451.2|5445.2|5452.1|5446.1|5451.2|5445.2|16
1616686820000|2021-03-25 15:40:20|5451.6|5445.6|5452.5|5446.5|5452.5|5446.5|5451.6|5445.6|16
1616686830000|2021-03-25 15:40:30|5454|5448|5454|5448|5454.1|5448.1|5453.6|5447.6|6
1616686840000|2021-03-25 15:40:40|5454.1|5448.1|5453.7|5447.7|5454.1|5448.1|5453.7|5447.7|1
1616686850000|2021-03-25 15:40:50|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|5
1616686860000|2021-03-25 15:41:00|5454|5448|5454|5448|5454|5448|5454|5448|4
1616686870000|2021-03-25 15:41:10|5454.4|5448.4|5452.2|5446.2|5454.5|5448.5|5452.2|5446.2|13
1616686880000|2021-03-25 15:41:20|5452.6|5446.6|5449.5|5443.5|5452.6|5446.6|5449.5|5443.5|31
1616686890000|2021-03-25 15:41:30|5449.2|5443.2|5449|5443|5449.4|5443.4|5448.9|5442.9|10
1616686900000|2021-03-25 15:41:40|5448.6|5442.6|5445.3|5439.3|5448.6|5442.6|5445.3|5439.3|127
1616686910000|2021-03-25 15:41:50|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|32
1616686920000|2021-03-25 15:42:00|||||||||5
1616686930000|2021-03-25 15:42:10|5445.5|5439.5|5448|5442|5449.3|5443.3|5445.5|5439.5|124
1616686940000|2021-03-25 15:42:20|5447.5|5441.5|5445.4|5439.4|5447.5|5441.5|5445.2|5439.2|33
1616686950000|2021-03-25 15:42:30|5445.2|5439.2|5447.6|5441.6|5448|5442|5445.2|5439.2|80
1616686960000|2021-03-25 15:42:40|5447.2|5441.2|5445.2|5439.2|5447.2|5441.2|5444.9|5438.9|50
1616686970000|2021-03-25 15:42:50|5446.3|5440.3|5445.4|5439.4|5446.3|5440.3|5445.3|5439.3|33
1616686980000|2021-03-25 15:43:00|5445.1|5439.1|5446.6|5440.6|5446.6|5440.6|5445.1|5439.1|17
1616686990000|2021-03-25 15:43:10|5446.7|5440.7|5445.8|5439.8|5446.8|5440.8|5445.8|5439.8|110
1616687000000|2021-03-25 15:43:20|5445.4|5439.4|5445.2|5439.2|5445.4|5439.4|5445.2|5439.2|20
1616687010000|2021-03-25 15:43:30|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|3
1616687020000|2021-03-25 15:43:40|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|9
1616687030000|2021-03-25 15:43:50|5445.3|5439.3|5445.4|5439.4|5445.8|5439.8|5445.3|5439.3|6
1616687040000|2021-03-25 15:44:00|5445.3|5439.3|5445.4|5439.4|5445.4|5439.4|5445.3|5439.3|4
1616687050000|2021-03-25 15:44:10|5445.3|5439.3|5444.7|5438.7|5445.3|5439.3|5444.7|5438.7|10
1616687060000|2021-03-25 15:44:20|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|40
1616687070000|2021-03-25 15:44:30|5443.8|5437.8|5443.7|5437.7|5443.8|5437.8|5443.7|5437.7|0
1616687080000|2021-03-25 15:44:40|5443.2|5437.2|5443.3|5437.3|5443.6|5437.6|5443.2|5437.2|2
1616687090000|2021-03-25 15:44:50|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|1
1616687100000|2021-03-25 15:45:00|5443.6|5437.6|5443.7|5437.7|5443.7|5437.7|5443.6|5437.6|3
1616687110000|2021-03-25 15:45:10|5443.8|5437.8|5445.6|5439.6|5446.4|5440.4|5443.8|5437.8|64
1616687120000|2021-03-25 15:45:20|5446|5440|5445.8|5439.8|5446.5|5440.5|5445.6|5439.6|10
1616687130000|2021-03-25 15:45:30|5446.4|5440.4|5447.6|5441.6|5447.6|5441.6|5446|5440|23
1616687140000|2021-03-25 15:45:40|5447.3|5441.3|5447.1|5441.1|5447.6|5441.6|5446|5440|24
1616687150000|2021-03-25 15:45:50|5446.8|5440.8|5446.8|5440.8|5447.5|5441.5|5446.8|5440.8|3
1616687160000|2021-03-25 15:46:00|5447.1|5441.1|5447.6|5441.6|5447.6|5441.6|5446|5440|38
1616687170000|2021-03-25 15:46:10|5447.4|5441.4|5446.6|5440.6|5447.4|5441.4|5446.6|5440.6|5
1616687180000|2021-03-25 15:46:20|5446.1|5440.1|5447.1|5441.1|5447.1|5441.1|5446|5440|6
1616687190000|2021-03-25 15:46:30|5446.8|5440.8|5447|5441|5447.1|5441.1|5446.6|5440.6|6
1616687200000|2021-03-25 15:46:40|5446.6|5440.6|5446.5|5440.5|5447.1|5441.1|5446.5|5440.5|3
1616687210000|2021-03-25 15:46:50|5445.8|5439.8|5444.5|5438.5|5446.4|5440.4|5444.5|5438.5|19
1616687220000|2021-03-25 15:47:00|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|10
1616687230000|2021-03-25 15:47:10|5444.5|5438.5|5444.3|5438.3|5444.5|5438.5|5444.3|5438.3|7
1616687240000|2021-03-25 15:47:20|5444.4|5438.4|5444.2|5438.2|5444.4|5438.4|5444.2|5438.2|0
1616687250000|2021-03-25 15:47:30|5444.3|5438.3|5444.2|5438.2|5444.3|5438.3|5444|5438|5
1616687260000|2021-03-25 15:47:40|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|11
1616687270000|2021-03-25 15:47:50|5443.4|5437.4|5443.8|5437.8|5443.8|5437.8|5443.4|5437.4|8
1616687300000|2021-03-25 15:48:20|5443.6|5437.6|5444|5438|5444|5438|5443.6|5437.6|1
1616687310000|2021-03-25 15:48:30|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|47
1616687320000|2021-03-25 15:48:40|5444.4|5438.4|5444.3|5438.3|5444.4|5438.4|5444.3|5438.3|2
1616687330000|2021-03-25 15:48:50|5444.4|5438.4|5444.3|5438.3|5444.6|5438.6|5444.3|5438.3|3
1616687340000|2021-03-25 15:49:00|5444.4|5438.4|5444.3|5438.3|5444.4|5438.4|5444.3|5438.3|5
1616687350000|2021-03-25 15:49:10|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616687360000|2021-03-25 15:49:20|5444|5438|5444|5438|5444|5438|5444|5438|1
1616687370000|2021-03-25 15:49:30|||||||||7
1616687380000|2021-03-25 15:49:40|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|1
1616687400000|2021-03-25 15:50:00|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|2
1616687410000|2021-03-25 15:50:10|5444|5438|5444|5438|5444|5438|5444|5438|0
1616687420000|2021-03-25 15:50:20|||||||||2
1616687450000|2021-03-25 15:50:50|5443.9|5437.9|5444.3|5438.3|5444.3|5438.3|5443.9|5437.9|18
1616687510000|2021-03-25 15:51:50|||||||||25
1616687520000|2021-03-25 15:52:00|5444.4|5438.4|5444.5|5438.5|5444.5|5438.5|5444.4|5438.4|3
1616687530000|2021-03-25 15:52:10|5444.7|5438.7|5450.6|5444.6|5451.5|5445.5|5444.7|5438.7|226
1616687540000|2021-03-25 15:52:20|5449.8|5443.8|5451.7|5445.7|5451.7|5445.7|5449.8|5443.8|14
1616687550000|2021-03-25 15:52:30|5453.8|5447.8|5456.5|5450.5|5457.2|5451.2|5453.5|5447.5|67
1616687560000|2021-03-25 15:52:40|5455.7|5449.7|5456.2|5450.2|5458.3|5452.3|5453.4|5447.3|50
1616687570000|2021-03-25 15:52:50|5455.7|5449.7|5455.8|5449.8|5456.3|5450.3|5455.4|5449.4|15
1616687580000|2021-03-25 15:53:00|5455|5449|5453.4|5447.4|5455.7|5449.7|5451.6|5445.6|27
1616687590000|2021-03-25 15:53:10|5452.6|5446.6|5450.1|5444.1|5452.6|5446.6|5450.1|5444.1|2
1616687600000|2021-03-25 15:53:20|5449.4|5443.4|5449.8|5443.8|5450.6|5444.6|5449.4|5443.4|106
1616687610000|2021-03-25 15:53:30|5449.4|5443.4|5449.2|5443.2|5450.7|5444.7|5448.9|5442.9|25
1616687620000|2021-03-25 15:53:40|5449.6|5443.6|5449.2|5443.2|5450.7|5444.7|5449.2|5443.2|5
1616687630000|2021-03-25 15:53:50|5448.8|5442.8|5445.9|5439.9|5448.8|5442.8|5445.9|5439.9|100
1616687640000|2021-03-25 15:54:00|5445.8|5439.8|5448.5|5442.5|5448.5|5442.5|5445.8|5439.8|47
1616687650000|2021-03-25 15:54:10|5448.1|5442.1|5447.4|5441.4|5448.1|5442.1|5447|5441|2
1616687660000|2021-03-25 15:54:20|5447|5441|5447|5441|5447|5441|5447|5441|102
1616687670000|2021-03-25 15:54:30|5446.8|5440.8|5446.5|5440.5|5447.1|5441.1|5445.8|5439.8|75
1616687680000|2021-03-25 15:54:40|5447.6|5441.6|5448|5442|5448|5442|5447.6|5441.6|21
1616687690000|2021-03-25 15:54:50|5447.7|5441.7|5447.8|5441.8|5448.2|5442.2|5447.6|5441.6|15
1616687700000|2021-03-25 15:55:00|5448.2|5442.2|5449|5443|5449|5443|5447|5441|23
1616687710000|2021-03-25 15:55:10|5449.4|5443.4|5447.5|5441.5|5450.9|5444.9|5447.5|5441.5|11
1616687720000|2021-03-25 15:55:20|5447.1|5441.1|5446.4|5440.4|5447.5|5441.5|5446.4|5440.4|5
1616687730000|2021-03-25 15:55:30|5446|5440|5446|5440|5446|5440|5446|5440|1
1616687740000|2021-03-25 15:55:40|||||||||1
1616687750000|2021-03-25 15:55:50|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|2
1616687760000|2021-03-25 15:56:00|5447.8|5441.8|5447.9|5441.9|5448.1|5442.1|5447.8|5441.8|12
1616687770000|2021-03-25 15:56:10|5448.1|5442.1|5449.9|5443.9|5449.9|5443.9|5448.1|5442.1|22
1616687780000|2021-03-25 15:56:20|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|1
1616687790000|2021-03-25 15:56:30|5449.1|5443.1|5448.5|5442.5|5449.1|5443.1|5448.5|5442.5|4
1616687800000|2021-03-25 15:56:40|5448.2|5442.2|5449.4|5443.4|5449.4|5443.4|5448.2|5442.2|2
1616687810000|2021-03-25 15:56:50|5450.1|5444.1|5450.2|5444.2|5450.2|5444.2|5449.7|5443.7|9
1616687820000|2021-03-25 15:57:00|5451.4|5445.4|5450.7|5444.7|5451.4|5445.4|5450.7|5444.7|30
1616687830000|2021-03-25 15:57:10|5449.2|5443.2|5447.9|5441.9|5449.2|5443.2|5447.9|5441.9|4
1616687850000|2021-03-25 15:57:30|5447.7|5441.7|5447.9|5441.9|5447.9|5441.9|5447.7|5441.7|2
1616687860000|2021-03-25 15:57:40|5447.6|5441.6|5448|5442|5448.4|5442.4|5447.6|5441.6|10
1616687870000|2021-03-25 15:57:50|5447.9|5441.9|5448.9|5442.9|5448.9|5442.9|5447.9|5441.9|3
1616687880000|2021-03-25 15:58:00|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|0
1616687890000|2021-03-25 15:58:10|5448.8|5442.8|5448.8|5442.8|5449.2|5443.2|5448.8|5442.8|13
1616687900000|2021-03-25 15:58:20|||||||||5
1616687910000|2021-03-25 15:58:30|||||||||1
1616687920000|2021-03-25 15:58:40|5448.5|5442.5|5448.5|5442.5|5448.8|5442.8|5448.5|5442.5|1
1616687930000|2021-03-25 15:58:50|5448.3|5442.3|5449.3|5443.3|5449.3|5443.3|5448.3|5442.3|1
1616687940000|2021-03-25 15:59:00|5448.2|5442.2|5448.2|5442.2|5448.7|5442.7|5448.2|5442.2|19
1616687950000|2021-03-25 15:59:10|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.5|5441.5|4
1616687960000|2021-03-25 15:59:20|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|4
1616687970000|2021-03-25 15:59:30|5447.8|5441.8|5445.7|5439.7|5448|5442|5445.7|5439.7|16
1616687980000|2021-03-25 15:59:40|5445.8|5439.8|5446.2|5440.2|5446.2|5440.2|5445.7|5439.7|23
1616687990000|2021-03-25 15:59:50|5446|5440|5447.8|5441.8|5447.9|5441.9|5446|5440|23
1616688000000|2021-03-25 16:00:00|5447.4|5441.4|5447.3|5441.3|5447.4|5441.4|5447.3|5441.3|12
1616688010000|2021-03-25 16:00:10|5447.2|5441.2|5447.4|5441.4|5447.4|5441.4|5447.2|5441.2|8
1616688020000|2021-03-25 16:00:20|5447.3|5441.3|5446.7|5440.7|5447.3|5441.3|5446.7|5440.7|33
1616688030000|2021-03-25 16:00:30|5446.3|5440.3|5447.3|5441.3|5447.3|5441.3|5446.3|5440.3|8
1616688040000|2021-03-25 16:00:40|5447.7|5441.7|5447.8|5441.8|5447.9|5441.9|5447.7|5441.7|16
1616688050000|2021-03-25 16:00:50|5448.3|5442.3|5448.3|5442.3|5448.6|5442.6|5448.2|5442.2|14
1616688060000|2021-03-25 16:01:00|5448.5|5442.5|5450.1|5444.1|5450.1|5444.1|5448.1|5442.1|8
1616688070000|2021-03-25 16:01:10|5450.6|5444.6|5451.7|5445.7|5451.7|5445.7|5450.5|5444.5|4
1616688090000|2021-03-25 16:01:30|5453|5447|5453.2|5447.2|5453.5|5447.5|5453|5447|16
1616688100000|2021-03-25 16:01:40|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|27
1616688110000|2021-03-25 16:01:50|5454|5448|5453.1|5447.1|5454|5448|5453.1|5447.1|17
1616688120000|2021-03-25 16:02:00|5453.5|5447.5|5453.1|5447.1|5453.5|5447.5|5452.9|5446.9|1
1616688130000|2021-03-25 16:02:10|5452.9|5446.9|5452.9|5446.9|5453.1|5447.1|5451.9|5445.9|7
1616688140000|2021-03-25 16:02:20|5453.5|5447.5|5452.2|5446.2|5453.5|5447.5|5450.6|5444.6|6
1616688150000|2021-03-25 16:02:30|5452.6|5446.6|5452.7|5446.7|5453.1|5447.1|5452.6|5446.6|2
1616688160000|2021-03-25 16:02:40|5452.3|5446.3|5451.6|5445.6|5452.3|5446.3|5451.6|5445.6|2
1616688170000|2021-03-25 16:02:50|5451.4|5445.4|5451.6|5445.6|5451.6|5445.6|5451.4|5445.4|5
1616688180000|2021-03-25 16:03:00|5451.4|5445.4|5451.4|5445.4|5451.8|5445.8|5451.4|5445.4|1
1616688190000|2021-03-25 16:03:10|5451.3|5445.3|5450.8|5444.8|5451.3|5445.3|5450.8|5444.8|22
1616688200000|2021-03-25 16:03:20|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1616688210000|2021-03-25 16:03:30|5450.8|5444.8|5450.7|5444.7|5450.8|5444.8|5450.7|5444.7|2
1616688220000|2021-03-25 16:03:40|5451.2|5445.2|5450.8|5444.8|5451.6|5445.6|5450.8|5444.8|1
1616688230000|2021-03-25 16:03:50|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1616688240000|2021-03-25 16:04:00|5450.7|5444.7|5450.4|5444.4|5450.7|5444.7|5450.4|5444.4|2
1616688250000|2021-03-25 16:04:10|5450.1|5444.1|5450.1|5444.1|5450.3|5444.3|5449.9|5443.9|7
1616688260000|2021-03-25 16:04:20|5450|5444|5450|5444|5450|5444|5449.7|5443.7|12
1616688270000|2021-03-25 16:04:30|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|5449.9|5443.9|10
1616688280000|2021-03-25 16:04:40|5449.5|5443.5|5450.3|5444.3|5450.7|5444.7|5449|5443|32
1616688290000|2021-03-25 16:04:50|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|1
1616688300000|2021-03-25 16:05:00|5450.3|5444.3|5450.1|5444.1|5450.7|5444.7|5450.1|5444.1|4
1616688310000|2021-03-25 16:05:10|5450.4|5444.4|5449.4|5443.4|5450.4|5444.4|5449.3|5443.3|10
1616688320000|2021-03-25 16:05:20|5449|5443|5449.3|5443.3|5449.3|5443.3|5448.9|5442.9|3
1616688330000|2021-03-25 16:05:30|5449|5443|5448.8|5442.8|5449|5443|5448.8|5442.8|8
1616688340000|2021-03-25 16:05:40|5449.2|5443.2|5448.4|5442.4|5449.2|5443.2|5448|5442|29
1616688350000|2021-03-25 16:05:50|5447.9|5441.9|5447.5|5441.5|5447.9|5441.9|5447.5|5441.5|27
1616688360000|2021-03-25 16:06:00|5447.4|5441.4|5446.7|5440.7|5447.4|5441.4|5446.7|5440.7|17
1616688370000|2021-03-25 16:06:10|5446.5|5440.5|5447.2|5441.2|5447.2|5441.2|5446.5|5440.5|19
1616688380000|2021-03-25 16:06:20|5447|5441|5447.5|5441.5|5447.7|5441.7|5447|5441|25
1616688390000|2021-03-25 16:06:30|5449.4|5443.4|5447.5|5441.5|5449.4|5443.4|5447.5|5441.5|90
1616688400000|2021-03-25 16:06:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|24
1616688410000|2021-03-25 16:06:50|5447.7|5441.7|5448.8|5442.8|5449|5443|5447.7|5441.7|35
1616688420000|2021-03-25 16:07:00|5449|5443|5449|5443|5449.1|5443.1|5449|5443|6
1616688430000|2021-03-25 16:07:10|5448.3|5442.3|5447.8|5441.8|5448.3|5442.3|5447.8|5441.8|13
1616688440000|2021-03-25 16:07:20|5447.7|5441.7|5447.8|5441.8|5447.8|5441.8|5447.7|5441.7|40
1616688450000|2021-03-25 16:07:30|||||||||15
1616688460000|2021-03-25 16:07:40|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5
1616688470000|2021-03-25 16:07:50|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|1
1616688480000|2021-03-25 16:08:00|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|0
1616688490000|2021-03-25 16:08:10|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|5447.4|5441.4|3
1616688500000|2021-03-25 16:08:20|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616688520000|2021-03-25 16:08:40|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|22
1616688540000|2021-03-25 16:09:00|||||||||5
1616688550000|2021-03-25 16:09:10|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|6
1616688560000|2021-03-25 16:09:20|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447|5441|0
1616688570000|2021-03-25 16:09:30|||||||||2
1616688580000|2021-03-25 16:09:40|5447.3|5441.3|5446.9|5440.9|5447.3|5441.3|5446.9|5440.9|3
1616688590000|2021-03-25 16:09:50|5447|5441|5447.2|5441.2|5447.2|5441.2|5447|5441|10
1616688600000|2021-03-25 16:10:00|5447.9|5441.9|5447.5|5441.5|5447.9|5441.9|5447.2|5441.2|44
1616688610000|2021-03-25 16:10:10|5448|5442|5447.6|5441.6|5448|5442|5447.6|5441.6|21
1616688620000|2021-03-25 16:10:20|5447.7|5441.7|5447.5|5441.5|5447.8|5441.8|5447.5|5441.5|12
1616688630000|2021-03-25 16:10:30|5447.4|5441.4|5447.6|5441.6|5447.6|5441.6|5447.4|5441.4|1
1616688650000|2021-03-25 16:10:50|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|5447.7|5441.7|1
1616688660000|2021-03-25 16:11:00|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|2
1616688670000|2021-03-25 16:11:10|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|5447.5|5441.5|1
1616688680000|2021-03-25 16:11:20|||||||||2
1616688690000|2021-03-25 16:11:30|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616688700000|2021-03-25 16:11:40|5447.5|5441.5|5447.3|5441.3|5447.5|5441.5|5447.3|5441.3|1
1616688710000|2021-03-25 16:11:50|||||||||15
1616688720000|2021-03-25 16:12:00|5446.9|5440.9|5446.9|5440.9|5447.1|5441.1|5446.9|5440.9|9
1616688730000|2021-03-25 16:12:10|||||||||1
1616688740000|2021-03-25 16:12:20|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|1
1616688750000|2021-03-25 16:12:30|||||||||7
1616688770000|2021-03-25 16:12:50|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1616688780000|2021-03-25 16:13:00|5447|5441|5447|5441|5447|5441|5447|5441|0
1616688790000|2021-03-25 16:13:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|14
1616688810000|2021-03-25 16:13:30|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|0
1616688820000|2021-03-25 16:13:40|5446.5|5440.5|5446.4|5440.4|5446.6|5440.6|5446.3|5440.3|3
1616688830000|2021-03-25 16:13:50|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|5446.3|5440.3|2
1616688840000|2021-03-25 16:14:00|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|3
1616688850000|2021-03-25 16:14:10|5445.8|5439.8|5445.4|5439.4|5445.8|5439.8|5445.2|5439.2|7
1616688860000|2021-03-25 16:14:20|5445.3|5439.3|5445|5439|5445.3|5439.3|5445|5439|7
1616688870000|2021-03-25 16:14:30|5444.9|5438.9|5444.5|5438.5|5444.9|5438.9|5444.2|5438.2|5
1616688880000|2021-03-25 16:14:40|5441.6|5435.6|5443.8|5437.8|5444|5438|5441.6|5435.6|38
1616688890000|2021-03-25 16:14:50|5443.6|5437.6|5443.3|5437.3|5443.6|5437.6|5443.3|5437.3|11
1616688900000|2021-03-25 16:15:00|5442.8|5436.8|5442.7|5436.7|5442.8|5436.8|5442.7|5436.7|12
1616688910000|2021-03-25 16:15:10|5442.3|5436.3|5442.4|5436.4|5442.4|5436.4|5442|5436|33
1616688920000|2021-03-25 16:15:20|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1616688930000|2021-03-25 16:15:30|5442.6|5436.6|5442.6|5436.6|5442.8|5436.8|5442.6|5436.6|10
1616688940000|2021-03-25 16:15:40|||||||||1
1616688960000|2021-03-25 16:16:00|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|1
1616688970000|2021-03-25 16:16:10|5442.6|5436.6|5442.8|5436.8|5442.8|5436.8|5442.6|5436.6|19
1616688980000|2021-03-25 16:16:20|||||||||1
1616688990000|2021-03-25 16:16:30|5442.7|5436.7|5442.8|5436.8|5442.8|5436.8|5442.7|5436.7|5
1616689000000|2021-03-25 16:16:40|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|14
1616689010000|2021-03-25 16:16:50|||||||||11
1616689020000|2021-03-25 16:17:00|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|1
1616689030000|2021-03-25 16:17:10|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|3
1616689040000|2021-03-25 16:17:20|5443|5437|5442.9|5436.9|5443|5437|5442.9|5436.9|13
1616689050000|2021-03-25 16:17:30|5442.8|5436.8|5443.1|5437.1|5443.1|5437.1|5442.8|5436.8|1
1616689060000|2021-03-25 16:17:40|5443.3|5437.3|5443.7|5437.7|5443.7|5437.7|5443.3|5437.3|0
1616689070000|2021-03-25 16:17:50|5444|5438|5444.2|5438.2|5444.3|5438.3|5444|5438|4
1616689080000|2021-03-25 16:18:00|5444.3|5438.3|5444.7|5438.7|5444.7|5438.7|5444.3|5438.3|3
1616689090000|2021-03-25 16:18:10|5444.9|5438.9|5445.2|5439.2|5445.2|5439.2|5444.9|5438.9|9
1616689100000|2021-03-25 16:18:20|5445.1|5439.1|5445|5439|5445.2|5439.2|5444.9|5438.9|1
1616689110000|2021-03-25 16:18:30|5444.9|5438.9|5444.8|5438.8|5444.9|5438.9|5444.8|5438.8|0
1616689120000|2021-03-25 16:18:40|5444.7|5438.7|5444.6|5438.6|5444.7|5438.7|5444.6|5438.6|1
1616689130000|2021-03-25 16:18:50|||||||||1
1616689140000|2021-03-25 16:19:00|||||||||5
1616689160000|2021-03-25 16:19:20|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1616689170000|2021-03-25 16:19:30|5444.8|5438.8|5444.7|5438.7|5444.8|5438.8|5444.7|5438.7|7
1616689180000|2021-03-25 16:19:40|5444.6|5438.6|5444.7|5438.7|5444.7|5438.7|5444.6|5438.6|1
1616689190000|2021-03-25 16:19:50|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1616689200000|2021-03-25 16:20:00|5444.9|5438.9|5444.8|5438.8|5444.9|5438.9|5444.8|5438.8|1
1616689210000|2021-03-25 16:20:10|5445|5439|5445.2|5439.2|5445.2|5439.2|5445|5439|0
1616689220000|2021-03-25 16:20:20|||||||||1
1616689240000|2021-03-25 16:20:40|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|1
1616689250000|2021-03-25 16:20:50|5445.2|5439.2|5445.1|5439.1|5445.2|5439.2|5445.1|5439.1|1
1616689260000|2021-03-25 16:21:00|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|1
1616689280000|2021-03-25 16:21:20|||||||||1
1616689290000|2021-03-25 16:21:30|5445.3|5439.3|5445.3|5439.3|5445.4|5439.4|5445.3|5439.3|2
1616689310000|2021-03-25 16:21:50|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616689330000|2021-03-25 16:22:10|||||||||2
1616689370000|2021-03-25 16:22:50|||||||||1
1616689390000|2021-03-25 16:23:10|||||||||1
1616689410000|2021-03-25 16:23:30|5445.2|5439.2|5445.3|5439.3|5445.3|5439.3|5445.2|5439.2|1
1616689420000|2021-03-25 16:23:40|||||||||2
1616689430000|2021-03-25 16:23:50|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|6
1616689440000|2021-03-25 16:24:00|5445.5|5439.5|5445.7|5439.7|5445.7|5439.7|5445.5|5439.5|9
1616689450000|2021-03-25 16:24:10|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|7
1616689460000|2021-03-25 16:24:20|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|25
1616689470000|2021-03-25 16:24:30|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|5446.1|5440.1|6
1616689480000|2021-03-25 16:24:40|5446|5440|5446|5440|5446|5440|5446|5440|13
1616689500000|2021-03-25 16:25:00|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|21
1616689520000|2021-03-25 16:25:20|||||||||1
1616689540000|2021-03-25 16:25:40|||||||||61
1616689560000|2021-03-25 16:26:00|||||||||9
1616689600000|2021-03-25 16:26:40|||||||||2
1616689610000|2021-03-25 16:26:50|||||||||1
1616689630000|2021-03-25 16:27:10|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|1
1616689650000|2021-03-25 16:27:30|||||||||3
1616689660000|2021-03-25 16:27:40|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|5445.7|5439.7|0
1616689680000|2021-03-25 16:28:00|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5
1616689690000|2021-03-25 16:28:10|||||||||2
1616689700000|2021-03-25 16:28:20|5445.6|5439.6|5445.7|5439.7|5445.8|5439.8|5445.6|5439.6|91
1616689710000|2021-03-25 16:28:30|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1616689720000|2021-03-25 16:28:40|||||||||13
1616689730000|2021-03-25 16:28:50|5445.9|5439.9|5447.2|5441.2|5447.2|5441.2|5445.9|5439.9|181
1616689740000|2021-03-25 16:29:00|5447.3|5441.3|5445.9|5439.9|5447.7|5441.7|5445.9|5439.9|28
1616689750000|2021-03-25 16:29:10|||||||||1
1616689760000|2021-03-25 16:29:20|||||||||1
1616689770000|2021-03-25 16:29:30|||||||||2
1616689780000|2021-03-25 16:29:40|||||||||40
1616689790000|2021-03-25 16:29:50|5446.2|5440.2|5447|5441|5447|5441|5446.2|5440.2|45
1616689800000|2021-03-25 16:30:00|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|22
1616689810000|2021-03-25 16:30:10|5445.9|5439.9|5445.7|5439.7|5445.9|5439.9|5445.7|5439.7|37
1616689820000|2021-03-25 16:30:20|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|5445.5|5439.5|1
1616689830000|2021-03-25 16:30:30|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1616689840000|2021-03-25 16:30:40|||||||||42
1616689850000|2021-03-25 16:30:50|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|1
1616689860000|2021-03-25 16:31:00|||||||||2
1616689880000|2021-03-25 16:31:20|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|4
1616689890000|2021-03-25 16:31:30|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|0
1616689900000|2021-03-25 16:31:40|||||||||1
1616689930000|2021-03-25 16:32:10|||||||||1
1616689950000|2021-03-25 16:32:30|5445|5439|5445|5439|5445|5439|5445|5439|0
1616689960000|2021-03-25 16:32:40|5444.8|5438.8|5444.7|5438.7|5444.8|5438.8|5444.7|5438.7|0
1616689980000|2021-03-25 16:33:00|||||||||4
1616689990000|2021-03-25 16:33:10|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|31
1616690000000|2021-03-25 16:33:20|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|2
1616690010000|2021-03-25 16:33:30|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|3
1616690040000|2021-03-25 16:34:00|5445.1|5439.1|5445.2|5439.2|5445.2|5439.2|5445.1|5439.1|14
1616690080000|2021-03-25 16:34:40|5445.1|5439.1|5444.9|5438.9|5445.1|5439.1|5444.9|5438.9|7
1616690090000|2021-03-25 16:34:50|||||||||2
1616690100000|2021-03-25 16:35:00|||||||||1
1616690110000|2021-03-25 16:35:10|||||||||1
1616690120000|2021-03-25 16:35:20|||||||||1
1616690130000|2021-03-25 16:35:30|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|1
1616690140000|2021-03-25 16:35:40|5444.9|5438.9|5451.2|5445.2|5452.2|5446.2|5444.9|5438.9|502
1616690150000|2021-03-25 16:35:50|5451.6|5445.6|5445.2|5439.2|5454.8|5446.9|5445.2|5439.2|94
1616690160000|2021-03-25 16:36:00|5445|5439|5445.6|5439.6|5445.6|5439.6|5445|5439|198
1616690170000|2021-03-25 16:36:10|||||||||179
1616690180000|2021-03-25 16:36:20|5446.3|5440.3|5445.3|5439.3|5447.3|5441.3|5445.3|5439.3|93
1616690190000|2021-03-25 16:36:30|5445|5439|5445|5439|5445|5439|5445|5439|2
1616690200000|2021-03-25 16:36:40|5444.9|5438.9|5445|5439|5445|5439|5444.9|5438.9|4
1616690210000|2021-03-25 16:36:50|5444.9|5438.9|5444.8|5438.8|5444.9|5438.9|5444.8|5438.8|3
1616690220000|2021-03-25 16:37:00|||||||||1
1616690230000|2021-03-25 16:37:10|5444.6|5438.6|5444.8|5438.8|5444.9|5438.9|5444.6|5438.6|2
1616690240000|2021-03-25 16:37:20|||||||||2
1616690270000|2021-03-25 16:37:50|5445|5439|5445|5439|5445|5439|5445|5439|0
1616690280000|2021-03-25 16:38:00|||||||||1
1616690300000|2021-03-25 16:38:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|3
1616690310000|2021-03-25 16:38:30|||||||||3
1616690320000|2021-03-25 16:38:40|||||||||6
1616690380000|2021-03-25 16:39:40|||||||||1
1616690400000|2021-03-25 16:40:00|||||||||12
1616690420000|2021-03-25 16:40:20|||||||||1
1616690440000|2021-03-25 16:40:40|||||||||1
1616690460000|2021-03-25 16:41:00|||||||||2
1616690490000|2021-03-25 16:41:30|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1616690510000|2021-03-25 16:41:50|||||||||2
1616690520000|2021-03-25 16:42:00|||||||||1
1616690540000|2021-03-25 16:42:20|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|0
1616690560000|2021-03-25 16:42:40|5445|5439|5445.1|5439.1|5445.1|5439.1|5445|5439|5
1616690580000|2021-03-25 16:43:00|5444.8|5438.8|5444.7|5438.7|5444.8|5438.8|5444.7|5438.7|0
1616690590000|2021-03-25 16:43:10|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1616690600000|2021-03-25 16:43:20|||||||||3
1616690620000|2021-03-25 16:43:40|||||||||7
1616690630000|2021-03-25 16:43:50|||||||||2
1616690650000|2021-03-25 16:44:10|||||||||1
1616690680000|2021-03-25 16:44:40|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1616690700000|2021-03-25 16:45:00|||||||||2
1616690710000|2021-03-25 16:45:10|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|10
1616690720000|2021-03-25 16:45:20|||||||||3
1616690730000|2021-03-25 16:45:30|||||||||16
1616690740000|2021-03-25 16:45:40|||||||||5
1616690750000|2021-03-25 16:45:50|||||||||1
1616690760000|2021-03-25 16:46:00|5444.6|5438.6|5444.7|5438.7|5444.7|5438.7|5444.6|5438.6|0
1616690770000|2021-03-25 16:46:10|||||||||1
1616690780000|2021-03-25 16:46:20|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1616690790000|2021-03-25 16:46:30|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|14
1616690800000|2021-03-25 16:46:40|||||||||1
1616690830000|2021-03-25 16:47:10|5444.3|5438.3|5444.1|5438.1|5444.3|5438.3|5444.1|5438.1|0
1616690840000|2021-03-25 16:47:20|5444|5438|5443.9|5437.9|5444|5438|5443.9|5437.9|0
1616690850000|2021-03-25 16:47:30|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|0
1616690860000|2021-03-25 16:47:40|||||||||2
1616690890000|2021-03-25 16:48:10|||||||||2
1616690900000|2021-03-25 16:48:20|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|1
1616690910000|2021-03-25 16:48:30|||||||||2
1616690930000|2021-03-25 16:48:50|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|10
1616690960000|2021-03-25 16:49:20|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|1
1616690970000|2021-03-25 16:49:30|||||||||1
1616690980000|2021-03-25 16:49:40|||||||||5
1616691000000|2021-03-25 16:50:00|||||||||4
1616691010000|2021-03-25 16:50:10|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|0
1616691020000|2021-03-25 16:50:20|5443.1|5437.1|5442.9|5436.9|5443.1|5437.1|5442.9|5436.9|2
1616691030000|2021-03-25 16:50:30|5442.8|5436.8|5442.7|5436.7|5442.8|5436.8|5442.7|5436.7|0
1616691040000|2021-03-25 16:50:40|5442.6|5436.6|5442.6|5436.6|5442.7|5436.7|5442.6|5436.6|6
1616691050000|2021-03-25 16:50:50|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|19
1616691060000|2021-03-25 16:51:00|5442.6|5436.6|5442.4|5436.4|5442.6|5436.6|5442.2|5436.2|1
1616691070000|2021-03-25 16:51:10|5442.5|5436.5|5442.6|5436.6|5442.6|5436.6|5442.5|5436.5|0
1616691080000|2021-03-25 16:51:20|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1616691090000|2021-03-25 16:51:30|5442.6|5436.6|5442.7|5436.7|5442.7|5436.7|5442.6|5436.6|0
1616691100000|2021-03-25 16:51:40|5442.6|5436.6|5442.4|5436.4|5442.6|5436.6|5442.4|5436.4|7
1616691110000|2021-03-25 16:51:50|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1616691120000|2021-03-25 16:52:00|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|1
1616691130000|2021-03-25 16:52:10|5442.8|5436.8|5442.9|5436.9|5442.9|5436.9|5442.8|5436.8|42
1616691140000|2021-03-25 16:52:20|5443|5437|5443.9|5437.9|5443.9|5437.9|5443|5437|67
1616691150000|2021-03-25 16:52:30|5444|5438|5444.1|5438.1|5444.2|5438.2|5444|5438|11
1616691160000|2021-03-25 16:52:40|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|1
1616691170000|2021-03-25 16:52:50|||||||||4
1616691180000|2021-03-25 16:53:00|||||||||1
1616691190000|2021-03-25 16:53:10|||||||||2
1616691210000|2021-03-25 16:53:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|0
1616691220000|2021-03-25 16:53:40|5444.2|5438.2|5444.5|5438.5|5444.5|5438.5|5444.2|5438.2|40
1616691230000|2021-03-25 16:53:50|5444.3|5438.3|5444.5|5438.5|5444.5|5438.5|5444.3|5438.3|3
1616691240000|2021-03-25 16:54:00|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|3
1616691250000|2021-03-25 16:54:10|||||||||1
1616691260000|2021-03-25 16:54:20|||||||||2
1616691280000|2021-03-25 16:54:40|||||||||3
1616691300000|2021-03-25 16:55:00|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.2|5438.2|3
1616691310000|2021-03-25 16:55:10|||||||||3
1616691330000|2021-03-25 16:55:30|5444.5|5438.5|5444.5|5438.5|5444.7|5438.7|5444.5|5438.5|20
1616691340000|2021-03-25 16:55:40|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.5|5438.5|2
1616691350000|2021-03-25 16:55:50|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|9
1616691360000|2021-03-25 16:56:00|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|2
1616691380000|2021-03-25 16:56:20|5444.8|5438.8|5444.7|5438.7|5444.8|5438.8|5444.7|5438.7|3
1616691390000|2021-03-25 16:56:30|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1616691400000|2021-03-25 16:56:40|||||||||1
1616691410000|2021-03-25 16:56:50|||||||||1
1616691430000|2021-03-25 16:57:10|5444.7|5438.7|5444.7|5438.7|5444.9|5438.9|5444.7|5438.7|0
1616691440000|2021-03-25 16:57:20|5444.8|5438.8|5444.7|5438.7|5444.8|5438.8|5444.7|5438.7|0
1616691460000|2021-03-25 16:57:40|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|5444.6|5438.6|0
1616691470000|2021-03-25 16:57:50|||||||||1
1616691480000|2021-03-25 16:58:00|||||||||3
1616691490000|2021-03-25 16:58:10|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|0
1616691510000|2021-03-25 16:58:30|||||||||1
1616691520000|2021-03-25 16:58:40|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|0
1616691530000|2021-03-25 16:58:50|5444.2|5438.2|5444.1|5438.1|5444.2|5438.2|5444.1|5438.1|0
1616691540000|2021-03-25 16:59:00|5444|5438|5444|5438|5444|5438|5444|5438|0
1616691550000|2021-03-25 16:59:10|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|1
1616691560000|2021-03-25 16:59:20|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|22
1616691570000|2021-03-25 16:59:30|5444.4|5438.4|5444.3|5438.3|5444.4|5438.4|5444.3|5438.3|0
1616691580000|2021-03-25 16:59:40|||||||||2
1616691600000|2021-03-25 17:00:00|5444.4|5438.4|5444.4|5438.4|5444.4|5438.4|5444.3|5438.3|3
1616691620000|2021-03-25 17:00:20|||||||||1
1616691630000|2021-03-25 17:00:30|||||||||8
1616691640000|2021-03-25 17:00:40|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|0
1616691650000|2021-03-25 17:00:50|5444.4|5438.4|5444.2|5438.2|5444.4|5438.4|5444.2|5438.2|0
1616691660000|2021-03-25 17:01:00|5444.1|5438.1|5444.2|5438.2|5444.2|5438.2|5444.1|5438.1|0
1616691680000|2021-03-25 17:01:20|5444.3|5438.3|5444.2|5438.2|5444.3|5438.3|5444.2|5438.2|3
1616691690000|2021-03-25 17:01:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|2
1616691700000|2021-03-25 17:01:40|5444.2|5438.2|5444.1|5438.1|5444.2|5438.2|5444.1|5438.1|48
1616691710000|2021-03-25 17:01:50|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|3
1616691720000|2021-03-25 17:02:00|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|10
1616691740000|2021-03-25 17:02:20|5444|5438|5444|5438|5444|5438|5444|5438|7
1616691750000|2021-03-25 17:02:30|5443.9|5437.9|5443.5|5437.5|5443.9|5437.9|5443.5|5437.5|5
1616691760000|2021-03-25 17:02:40|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|4
1616691770000|2021-03-25 17:02:50|||||||||2
1616691780000|2021-03-25 17:03:00|5443.2|5437.2|5443.1|5437.1|5443.3|5437.3|5443.1|5437.1|11
1616691790000|2021-03-25 17:03:10|5443.2|5437.2|5443.3|5437.3|5443.3|5437.3|5443.2|5437.2|0
1616691800000|2021-03-25 17:03:20|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1616691810000|2021-03-25 17:03:30|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|2
1616691820000|2021-03-25 17:03:40|5443.2|5437.2|5442.9|5436.9|5443.2|5437.2|5442.9|5436.9|7
1616691830000|2021-03-25 17:03:50|5442.8|5436.8|5442.9|5436.9|5442.9|5436.9|5442.8|5436.8|2
1616691850000|2021-03-25 17:04:10|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1616691860000|2021-03-25 17:04:20|||||||||8
1616691870000|2021-03-25 17:04:30|5442.5|5436.5|5442.4|5436.4|5442.5|5436.5|5442.4|5436.4|19
1616691880000|2021-03-25 17:04:40|5442.2|5436.2|5442.4|5436.4|5442.4|5436.4|5442.2|5436.2|0
1616691890000|2021-03-25 17:04:50|5442.5|5436.5|5442.4|5436.4|5442.5|5436.5|5442.4|5436.4|1
1616691900000|2021-03-25 17:05:00|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|2
1616691920000|2021-03-25 17:05:20|||||||||4
1616691930000|2021-03-25 17:05:30|5442.6|5436.6|5442.7|5436.7|5442.9|5436.9|5442.6|5436.6|1
1616691940000|2021-03-25 17:05:40|||||||||2
1616691950000|2021-03-25 17:05:50|||||||||1
1616691960000|2021-03-25 17:06:00|||||||||5
1616691980000|2021-03-25 17:06:20|||||||||1
1616691990000|2021-03-25 17:06:30|5442.8|5436.8|5442.9|5436.9|5442.9|5436.9|5442.8|5436.8|46
1616692000000|2021-03-25 17:06:40|5443|5437|5443.3|5437.3|5443.4|5437.4|5443|5437|3
1616692020000|2021-03-25 17:07:00|5443.2|5437.2|5443.1|5437.1|5443.2|5437.2|5443.1|5437.1|1
1616692040000|2021-03-25 17:07:20|||||||||5
1616692050000|2021-03-25 17:07:30|5443.2|5437.2|5443.3|5437.3|5443.3|5437.3|5443.2|5437.2|0
1616692060000|2021-03-25 17:07:40|||||||||2
1616692080000|2021-03-25 17:08:00|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|7
1616692090000|2021-03-25 17:08:10|||||||||3
1616692100000|2021-03-25 17:08:20|||||||||23
1616692110000|2021-03-25 17:08:30|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|0
1616692120000|2021-03-25 17:08:40|||||||||2
1616692150000|2021-03-25 17:09:10|5443.2|5437.2|5443.1|5437.1|5443.2|5437.2|5442.9|5436.9|4
1616692160000|2021-03-25 17:09:20|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|3
1616692180000|2021-03-25 17:09:40|||||||||3
1616692190000|2021-03-25 17:09:50|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|5443.1|5437.1|0
1616692210000|2021-03-25 17:10:10|5443|5437|5443|5437|5443|5437|5443|5437|3
1616692220000|2021-03-25 17:10:20|5442.8|5436.8|5442.6|5436.6|5442.8|5436.8|5442.6|5436.6|0
1616692230000|2021-03-25 17:10:30|5442.8|5436.8|5442.9|5436.9|5442.9|5436.9|5442.8|5436.8|35
1616692240000|2021-03-25 17:10:40|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1616692250000|2021-03-25 17:10:50|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|6
1616692260000|2021-03-25 17:11:00|||||||||8
1616692270000|2021-03-25 17:11:10|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|3
1616692280000|2021-03-25 17:11:20|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|1
1616692290000|2021-03-25 17:11:30|5442.6|5436.6|5442.4|5436.4|5442.6|5436.6|5442.4|5436.4|0
1616692300000|2021-03-25 17:11:40|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|2
1616692310000|2021-03-25 17:11:50|5442.2|5436.2|5442.3|5436.3|5442.3|5436.3|5442.2|5436.2|2
1616692320000|2021-03-25 17:12:00|||||||||19
1616692330000|2021-03-25 17:12:10|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|0
1616692350000|2021-03-25 17:12:30|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|7
1616692360000|2021-03-25 17:12:40|5442.2|5436.2|5442.1|5436.1|5442.3|5436.3|5442.1|5436.1|0
1616692370000|2021-03-25 17:12:50|5442.2|5436.2|5442.1|5436.1|5442.2|5436.2|5442.1|5436.1|1
1616692380000|2021-03-25 17:13:00|||||||||6
1616692400000|2021-03-25 17:13:20|5441.9|5435.9|5442|5436|5442|5436|5441.9|5435.9|14
1616692410000|2021-03-25 17:13:30|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|0
1616692420000|2021-03-25 17:13:40|||||||||1
1616692460000|2021-03-25 17:14:20|5442|5436|5442.1|5436.1|5442.1|5436.1|5442|5436|2
1616692480000|2021-03-25 17:14:40|5442|5436|5442.1|5436.1|5442.1|5436.1|5442|5436|1
1616692500000|2021-03-25 17:15:00|5442|5436|5442|5436|5442|5436|5442|5436|0
1616692520000|2021-03-25 17:15:20|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|5442.1|5436.1|0
1616692530000|2021-03-25 17:15:30|||||||||4
1616692550000|2021-03-25 17:15:50|5442.2|5436.2|5442.3|5436.3|5442.5|5436.5|5442.2|5436.2|1
1616692560000|2021-03-25 17:16:00|5442.4|5436.4|5442.2|5436.2|5442.4|5436.4|5442.2|5436.2|10
1616692570000|2021-03-25 17:16:10|5442.5|5436.5|5442.1|5436.1|5442.5|5436.5|5442.1|5436.1|1
1616692580000|2021-03-25 17:16:20|||||||||1
1616692610000|2021-03-25 17:16:50|||||||||2
1616692620000|2021-03-25 17:17:00|||||||||6
1616692630000|2021-03-25 17:17:10|||||||||2
1616692650000|2021-03-25 17:17:30|||||||||3
1616692660000|2021-03-25 17:17:40|5441.9|5435.9|5441.8|5435.8|5441.9|5435.9|5441.8|5435.8|2
1616692680000|2021-03-25 17:18:00|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1616692690000|2021-03-25 17:18:10|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|1
1616692700000|2021-03-25 17:18:20|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|1
1616692710000|2021-03-25 17:18:30|||||||||4
1616692720000|2021-03-25 17:18:40|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|6
1616692740000|2021-03-25 17:19:00|5441.7|5435.7|5441|5435|5441.7|5435.7|5441|5435|2
1616692750000|2021-03-25 17:19:10|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|3
1616692760000|2021-03-25 17:19:20|5440.8|5434.8|5440.9|5434.9|5440.9|5434.9|5440.8|5434.8|1
1616692770000|2021-03-25 17:19:30|||||||||13
1616692790000|2021-03-25 17:19:50|||||||||5
1616692800000|2021-03-25 17:20:00|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|2
1616692810000|2021-03-25 17:20:10|||||||||7
1616692850000|2021-03-25 17:20:50|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|3
1616692860000|2021-03-25 17:21:00|||||||||1
1616692880000|2021-03-25 17:21:20|||||||||2
1616692890000|2021-03-25 17:21:30|5440.3|5434.3|5440.2|5434.2|5440.3|5434.3|5440.2|5434.2|1
1616692900000|2021-03-25 17:21:40|||||||||3
1616692910000|2021-03-25 17:21:50|5440|5434|5440|5434|5440|5434|5440|5434|12
1616692920000|2021-03-25 17:22:00|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|23
1616692930000|2021-03-25 17:22:10|5439.9|5433.9|5439.8|5433.8|5439.9|5433.9|5439.8|5433.8|1
1616692940000|2021-03-25 17:22:20|||||||||9
1616692960000|2021-03-25 17:22:40|5439.9|5433.9|5440|5434|5440|5434|5439.7|5433.7|0
1616692970000|2021-03-25 17:22:50|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.1|5434.1|5
1616692980000|2021-03-25 17:23:00|||||||||5
1616692990000|2021-03-25 17:23:10|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|0
1616693000000|2021-03-25 17:23:20|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|7
1616693010000|2021-03-25 17:23:30|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|2
1616693020000|2021-03-25 17:23:40|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|0
1616693030000|2021-03-25 17:23:50|||||||||2
1616693040000|2021-03-25 17:24:00|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|0
1616693050000|2021-03-25 17:24:10|5440|5434|5440|5434|5440|5434|5440|5434|1
1616693060000|2021-03-25 17:24:20|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5
1616693070000|2021-03-25 17:24:30|||||||||1
1616693090000|2021-03-25 17:24:50|||||||||1
1616693100000|2021-03-25 17:25:00|||||||||4
1616693120000|2021-03-25 17:25:20|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|1
1616693130000|2021-03-25 17:25:30|||||||||1
1616693140000|2021-03-25 17:25:40|||||||||1
1616693150000|2021-03-25 17:25:50|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1616693160000|2021-03-25 17:26:00|5440|5434|5440|5434|5440|5434|5440|5434|0
1616693170000|2021-03-25 17:26:10|5439.8|5433.8|5439.7|5433.7|5439.8|5433.8|5439.7|5433.7|6
1616693180000|2021-03-25 17:26:20|5440|5434|5440|5434|5440|5434|5440|5434|1
1616693190000|2021-03-25 17:26:30|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|0
1616693200000|2021-03-25 17:26:40|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|1
1616693210000|2021-03-25 17:26:50|||||||||2
1616693220000|2021-03-25 17:27:00|5440.3|5434.3|5440.4|5434.4|5440.4|5434.4|5440.2|5434.2|10
1616693230000|2021-03-25 17:27:10|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|0
1616693240000|2021-03-25 17:27:20|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|24
1616693250000|2021-03-25 17:27:30|5441|5435|5441.1|5435.1|5441.1|5435.1|5440.9|5434.9|11
1616693260000|2021-03-25 17:27:40|5441.2|5435.2|5441.4|5435.4|5441.6|5435.6|5441.1|5435.1|7
1616693270000|2021-03-25 17:27:50|5441.5|5435.5|5441.7|5435.7|5441.7|5435.7|5441.2|5435.2|18
1616693280000|2021-03-25 17:28:00|5441.3|5435.3|5442.1|5436.1|5442.3|5436.3|5441.3|5435.3|31
1616693290000|2021-03-25 17:28:10|5442|5436|5442.4|5436.4|5442.4|5436.4|5442|5436|17
1616693300000|2021-03-25 17:28:20|5442.5|5436.5|5442.7|5436.7|5442.7|5436.7|5442.5|5436.5|9
1616693310000|2021-03-25 17:28:30|5442.6|5436.6|5442.6|5436.6|5442.8|5436.8|5442.6|5436.6|13
1616693320000|2021-03-25 17:28:40|5442.5|5436.5|5442.4|5436.4|5442.7|5436.7|5442.4|5436.4|3
1616693330000|2021-03-25 17:28:50|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1616693340000|2021-03-25 17:29:00|5441.8|5435.8|5441.6|5435.6|5442|5436|5441.6|5435.6|1
1616693350000|2021-03-25 17:29:10|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|0
1616693360000|2021-03-25 17:29:20|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|4
1616693370000|2021-03-25 17:29:30|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|0
1616693390000|2021-03-25 17:29:50|||||||||5
1616693410000|2021-03-25 17:30:10|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1616693420000|2021-03-25 17:30:20|||||||||1
1616693430000|2021-03-25 17:30:30|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|4
1616693440000|2021-03-25 17:30:40|5440.4|5434.4|5440.3|5434.3|5440.4|5434.4|5440.3|5434.3|1
1616693450000|2021-03-25 17:30:50|5440.5|5434.5|5440.6|5434.6|5440.8|5434.8|5440.4|5434.4|1
1616693460000|2021-03-25 17:31:00|5440.8|5434.8|5440.6|5434.6|5440.8|5434.8|5440.6|5434.6|1
1616693470000|2021-03-25 17:31:10|||||||||2
1616693500000|2021-03-25 17:31:40|||||||||4
1616693520000|2021-03-25 17:32:00|5440.7|5434.7|5440.9|5434.9|5440.9|5434.9|5440.7|5434.7|16
1616693550000|2021-03-25 17:32:30|||||||||1
1616693600000|2021-03-25 17:33:20|||||||||1
1616693610000|2021-03-25 17:33:30|5440.7|5434.7|5440.7|5434.7|5440.9|5434.9|5440.7|5434.7|1
1616693620000|2021-03-25 17:33:40|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|0
1616693630000|2021-03-25 17:33:50|||||||||1
1616693660000|2021-03-25 17:34:20|5440.4|5434.4|5440.3|5434.3|5440.4|5434.4|5440.3|5434.3|6
1616693680000|2021-03-25 17:34:40|||||||||1
1616693690000|2021-03-25 17:34:50|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|0
1616693700000|2021-03-25 17:35:00|5439.9|5433.9|5440|5434|5440.1|5434.1|5439.9|5433.9|2
1616693720000|2021-03-25 17:35:20|5440.5|5434.5|5440.6|5434.6|5440.6|5434.6|5440.5|5434.5|1
1616693730000|2021-03-25 17:35:30|5441.1|5435.1|5441.2|5435.2|5441.2|5435.2|5441.1|5435.1|1
1616693740000|2021-03-25 17:35:40|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1616693750000|2021-03-25 17:35:50|||||||||1
1616693760000|2021-03-25 17:36:00|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|1
1616693780000|2021-03-25 17:36:20|||||||||27
1616693790000|2021-03-25 17:36:30|||||||||1
1616693800000|2021-03-25 17:36:40|||||||||3
1616693820000|2021-03-25 17:37:00|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|35
1616693830000|2021-03-25 17:37:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|3
1616693840000|2021-03-25 17:37:20|||||||||2
1616693850000|2021-03-25 17:37:30|5440.3|5434.3|5439.9|5433.9|5440.3|5434.3|5439.9|5433.9|1
1616693860000|2021-03-25 17:37:40|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|4
1616693890000|2021-03-25 17:38:10|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|1
1616693900000|2021-03-25 17:38:20|5440.1|5434.1|5440.4|5434.4|5440.5|5434.5|5440.1|5434.1|0
1616693910000|2021-03-25 17:38:30|5440.6|5434.6|5439.9|5433.9|5440.6|5434.6|5439.9|5433.9|19
1616693920000|2021-03-25 17:38:40|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|2
1616693930000|2021-03-25 17:38:50|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|1
1616693950000|2021-03-25 17:39:10|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|2
1616693960000|2021-03-25 17:39:20|5440|5434|5440.2|5434.2|5440.3|5434.3|5440|5434|1
1616693990000|2021-03-25 17:39:50|||||||||2
1616694000000|2021-03-25 17:40:00|||||||||1
1616694010000|2021-03-25 17:40:10|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|27
1616694020000|2021-03-25 17:40:20|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|3
1616694030000|2021-03-25 17:40:30|||||||||3
1616694040000|2021-03-25 17:40:40|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|10
1616694070000|2021-03-25 17:41:10|||||||||4
1616694080000|2021-03-25 17:41:20|5440.5|5434.5|5440.6|5434.6|5440.6|5434.6|5440.5|5434.5|2
1616694090000|2021-03-25 17:41:30|||||||||3
1616694110000|2021-03-25 17:41:50|5440.8|5434.8|5440.9|5434.9|5441|5435|5440.8|5434.8|47
1616694120000|2021-03-25 17:42:00|5440.8|5434.8|5439.6|5433.6|5440.8|5434.8|5439.6|5433.6|17
1616694130000|2021-03-25 17:42:10|||||||||9
1616694140000|2021-03-25 17:42:20|5439.8|5433.8|5440|5434|5440|5434|5439.8|5433.8|0
1616694160000|2021-03-25 17:42:40|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|9
1616694170000|2021-03-25 17:42:50|5440.1|5434.1|5440|5434|5440.1|5434.1|5440|5434|1
1616694180000|2021-03-25 17:43:00|5440.4|5434.4|5440.2|5434.2|5440.4|5434.4|5440.2|5434.2|26
1616694190000|2021-03-25 17:43:10|||||||||1
1616694200000|2021-03-25 17:43:20|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|0
1616694210000|2021-03-25 17:43:30|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1616694220000|2021-03-25 17:43:40|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|12
1616694230000|2021-03-25 17:43:50|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1616694240000|2021-03-25 17:44:00|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|9
1616694250000|2021-03-25 17:44:10|5440.2|5434.2|5439.5|5433.5|5440.2|5434.2|5439.5|5433.5|8
1616694260000|2021-03-25 17:44:20|||||||||7
1616694280000|2021-03-25 17:44:40|5439.8|5433.8|5439.9|5433.9|5439.9|5433.9|5439.7|5433.7|17
1616694290000|2021-03-25 17:44:50|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5439.9|5433.9|34
1616694300000|2021-03-25 17:45:00|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.1|5434.1|3
1616694320000|2021-03-25 17:45:20|||||||||2
1616694330000|2021-03-25 17:45:30|||||||||2
1616694340000|2021-03-25 17:45:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1616694350000|2021-03-25 17:45:50|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|2
1616694360000|2021-03-25 17:46:00|||||||||3
1616694390000|2021-03-25 17:46:30|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1616694410000|2021-03-25 17:46:50|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1616694420000|2021-03-25 17:47:00|5439.5|5433.5|5439.6|5433.6|5439.6|5433.6|5439.5|5433.5|4
1616694430000|2021-03-25 17:47:10|5439.5|5433.5|5439.6|5433.6|5439.6|5433.6|5439.5|5433.5|0
1616694440000|2021-03-25 17:47:20|||||||||10
1616694450000|2021-03-25 17:47:30|||||||||2
1616694480000|2021-03-25 17:48:00|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1616694500000|2021-03-25 17:48:20|||||||||1
1616694530000|2021-03-25 17:48:50|||||||||1
1616694540000|2021-03-25 17:49:00|||||||||3
1616694550000|2021-03-25 17:49:10|||||||||9
1616694560000|2021-03-25 17:49:20|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|6
1616694570000|2021-03-25 17:49:30|5439.6|5433.6|5439.7|5433.7|5439.7|5433.7|5439.6|5433.6|4
1616694590000|2021-03-25 17:49:50|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|3
1616694600000|2021-03-25 17:50:00|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|28
1616694610000|2021-03-25 17:50:10|5440|5434|5439.8|5433.8|5440|5434|5439.8|5433.8|2
1616694620000|2021-03-25 17:50:20|5439.7|5433.7|5439.6|5433.6|5439.8|5433.8|5439.6|5433.6|2
1616694630000|2021-03-25 17:50:30|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|11
1616694640000|2021-03-25 17:50:40|5439.2|5433.2|5438.9|5432.9|5439.2|5433.2|5438.9|5432.9|7
1616694650000|2021-03-25 17:50:50|||||||||1
1616694680000|2021-03-25 17:51:20|5438.8|5432.8|5438.9|5432.9|5438.9|5432.9|5438.8|5432.8|0
1616694690000|2021-03-25 17:51:30|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1616694700000|2021-03-25 17:51:40|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|2
1616694720000|2021-03-25 17:52:00|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|1
1616694730000|2021-03-25 17:52:10|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|9
1616694740000|2021-03-25 17:52:20|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|3
1616694750000|2021-03-25 17:52:30|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|0
1616694760000|2021-03-25 17:52:40|||||||||12
1616694780000|2021-03-25 17:53:00|5438.5|5432.5|5438.9|5432.9|5438.9|5432.9|5438.5|5432.5|1
1616694790000|2021-03-25 17:53:10|5438.2|5432.2|5438.5|5432.5|5438.5|5432.5|5438.2|5432.2|12
1616694800000|2021-03-25 17:53:20|5438.7|5432.7|5438.6|5432.6|5438.7|5432.7|5438.6|5432.6|0
1616694810000|2021-03-25 17:53:30|5438.2|5432.2|5438.1|5432.1|5438.2|5432.2|5438.1|5432.1|3
1616694820000|2021-03-25 17:53:40|5438|5432|5438|5432|5438|5432|5438|5432|1
1616694840000|2021-03-25 17:54:00|5437.5|5431.5|5437.4|5431.4|5437.6|5431.6|5437.2|5431.2|6
1616694850000|2021-03-25 17:54:10|5437.2|5431.2|5437.5|5431.5|5437.5|5431.5|5437.2|5431.2|13
1616694860000|2021-03-25 17:54:20|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.3|5431.3|5
1616694870000|2021-03-25 17:54:30|5437.2|5431.2|5437.1|5431.1|5437.2|5431.2|5437.1|5431.1|1
1616694880000|2021-03-25 17:54:40|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|16
1616694890000|2021-03-25 17:54:50|5437.3|5431.3|5437.2|5431.2|5437.3|5431.3|5437.2|5431.2|14
1616694900000|2021-03-25 17:55:00|5437.4|5431.4|5437.2|5431.2|5437.4|5431.4|5437.2|5431.2|1
1616694910000|2021-03-25 17:55:10|5436.7|5430.7|5437|5431|5437|5431|5436.7|5430.7|19
1616694920000|2021-03-25 17:55:20|5437.1|5431.1|5436.5|5430.5|5437.2|5431.2|5436.4|5430.4|3
1616694930000|2021-03-25 17:55:30|5436.4|5430.4|5436.4|5430.4|5436.5|5430.5|5436.4|5430.4|1
1616694940000|2021-03-25 17:55:40|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|12
1616694950000|2021-03-25 17:55:50|5435.9|5429.9|5435.9|5429.9|5436|5430|5435.9|5429.9|19
1616694960000|2021-03-25 17:56:00|5436|5430|5436.1|5430.1|5436.1|5430.1|5435.9|5429.9|1
1616694980000|2021-03-25 17:56:20|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1616694990000|2021-03-25 17:56:30|5435.9|5429.9|5435.8|5429.8|5435.9|5429.9|5435.8|5429.8|13
1616695000000|2021-03-25 17:56:40|5435.9|5429.9|5436.1|5430.1|5436.1|5430.1|5435.9|5429.9|0
1616695010000|2021-03-25 17:56:50|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1616695020000|2021-03-25 17:57:00|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|1
1616695030000|2021-03-25 17:57:10|||||||||22
1616695050000|2021-03-25 17:57:30|5436|5430|5436.1|5430.1|5436.1|5430.1|5436|5430|48
1616695060000|2021-03-25 17:57:40|||||||||5
1616695070000|2021-03-25 17:57:50|5436|5430|5435.1|5429.1|5436|5430|5435.1|5429.1|8
1616695080000|2021-03-25 17:58:00|5435|5429|5435|5429|5435.2|5429.2|5435|5429|13
1616695090000|2021-03-25 17:58:10|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|3
1616695100000|2021-03-25 17:58:20|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|1
1616695110000|2021-03-25 17:58:30|5434.8|5428.8|5434.6|5428.6|5434.8|5428.8|5434.6|5428.6|6
1616695120000|2021-03-25 17:58:40|5434.4|5428.4|5434.6|5428.6|5434.6|5428.6|5434.4|5428.4|9
1616695130000|2021-03-25 17:58:50|5434.3|5428.3|5434.8|5428.8|5434.8|5428.8|5434.3|5428.3|7
1616695140000|2021-03-25 17:59:00|5434.7|5428.7|5433|5427|5435.4|5429.4|5433|5427|28
1616695150000|2021-03-25 17:59:10|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|61
1616695160000|2021-03-25 17:59:20|||||||||5
1616695170000|2021-03-25 17:59:30|||||||||4
1616695180000|2021-03-25 17:59:40|||||||||8
1616695190000|2021-03-25 17:59:50|||||||||3
1616695200000|2021-03-25 18:00:00|||||||||8
1616695210000|2021-03-25 18:00:10|||||||||10
1616695220000|2021-03-25 18:00:20|||||||||16
1616695230000|2021-03-25 18:00:30|||||||||8
1616695240000|2021-03-25 18:00:40|||||||||9
1616695260000|2021-03-25 18:01:00|||||||||11
1616695290000|2021-03-25 18:01:30|5433.7|5427.7|5433.5|5427.5|5433.8|5427.8|5433.2|5427.2|9
1616695300000|2021-03-25 18:01:40|5433.8|5427.8|5433.8|5427.8|5434|5428|5433.8|5427.8|4
1616695310000|2021-03-25 18:01:50|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|5433.2|5427.2|5
1616695320000|2021-03-25 18:02:00|||||||||1
1616695330000|2021-03-25 18:02:10|||||||||22
1616695340000|2021-03-25 18:02:20|||||||||43
1616695350000|2021-03-25 18:02:30|||||||||22
1616695360000|2021-03-25 18:02:40|||||||||28
1616695370000|2021-03-25 18:02:50|||||||||6
1616695380000|2021-03-25 18:03:00|||||||||10
1616695390000|2021-03-25 18:03:10|||||||||4
1616695400000|2021-03-25 18:03:20|||||||||2
1616695410000|2021-03-25 18:03:30|||||||||1
1616695420000|2021-03-25 18:03:40|||||||||9
1616695430000|2021-03-25 18:03:50|||||||||2
1616695440000|2021-03-25 18:04:00|||||||||1
1616695450000|2021-03-25 18:04:10|||||||||5
1616695460000|2021-03-25 18:04:20|||||||||8
1616695480000|2021-03-25 18:04:40|||||||||3
1616695490000|2021-03-25 18:04:50|||||||||4
1616695500000|2021-03-25 18:05:00|||||||||1
1616695510000|2021-03-25 18:05:10|||||||||4
1616695530000|2021-03-25 18:05:30|||||||||10
1616695540000|2021-03-25 18:05:40|||||||||1
1616695580000|2021-03-25 18:06:20|||||||||27
1616695590000|2021-03-25 18:06:30|5433.9|5427.9|5433.9|5427.9|5434|5428|5433.4|5427.4|7
1616695600000|2021-03-25 18:06:40|5433.7|5427.7|5433.4|5427.4|5433.7|5427.7|5433.4|5427.4|2
1616695610000|2021-03-25 18:06:50|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|0
1616695620000|2021-03-25 18:07:00|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|4
1616695630000|2021-03-25 18:07:10|5433.9|5427.9|5434.1|5428.1|5434.2|5428.2|5433.9|5427.9|28
1616695640000|2021-03-25 18:07:20|5434|5428|5434.1|5428.1|5434.1|5428.1|5434|5428|11
1616695650000|2021-03-25 18:07:30|5434|5428|5435|5429|5435.2|5429.2|5434|5428|23
1616695660000|2021-03-25 18:07:40|5435.1|5429.1|5435|5429|5435.1|5429.1|5435|5429|0
1616695670000|2021-03-25 18:07:50|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435|5429|5
1616695680000|2021-03-25 18:08:00|5435|5429|5435.1|5429.1|5435.1|5429.1|5435|5429|5
1616695690000|2021-03-25 18:08:10|5435|5429|5435.1|5429.1|5435.1|5429.1|5435|5429|1
1616695700000|2021-03-25 18:08:20|||||||||2
1616695710000|2021-03-25 18:08:30|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|0
1616695720000|2021-03-25 18:08:40|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|1
1616695730000|2021-03-25 18:08:50|5435.2|5429.2|5435.3|5429.3|5435.3|5429.3|5435.1|5429.1|0
1616695740000|2021-03-25 18:09:00|5435.1|5429.1|5435.3|5429.3|5435.3|5429.3|5435.1|5429.1|13
1616695750000|2021-03-25 18:09:10|||||||||3
1616695760000|2021-03-25 18:09:20|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|1
1616695770000|2021-03-25 18:09:30|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1616695780000|2021-03-25 18:09:40|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|3
1616695790000|2021-03-25 18:09:50|5436.2|5430.2|5436|5430|5436.4|5430.4|5436|5430|2
1616695800000|2021-03-25 18:10:00|5436.2|5430.2|5435.7|5429.7|5436.2|5430.2|5435.7|5429.7|5
1616695810000|2021-03-25 18:10:10|5435.4|5429.4|5437.1|5431.1|5438|5432|5435.4|5429.4|63
1616695820000|2021-03-25 18:10:20|5437|5431|5436.4|5430.4|5437.1|5431.1|5436.4|5430.4|29
1616695830000|2021-03-25 18:10:30|5436.3|5430.3|5436.4|5430.4|5436.4|5430.4|5436.3|5430.3|0
1616695840000|2021-03-25 18:10:40|5436.5|5430.5|5438.4|5432.4|5438.4|5432.4|5436.5|5430.5|63
1616695850000|2021-03-25 18:10:50|5438.3|5432.3|5438.4|5432.4|5438.6|5432.6|5438.2|5432.2|36
1616695860000|2021-03-25 18:11:00|5438.7|5432.7|5439.5|5433.5|5439.5|5433.5|5438.7|5432.7|36
1616695870000|2021-03-25 18:11:10|5439.4|5433.4|5438.6|5432.6|5439.5|5433.5|5438.6|5432.6|1
1616695880000|2021-03-25 18:11:20|5438.7|5432.7|5439.1|5433.1|5439.1|5433.1|5438.4|5432.4|13
1616695890000|2021-03-25 18:11:30|5438.8|5432.8|5439.3|5433.3|5439.3|5433.3|5438.8|5432.8|19
1616695900000|2021-03-25 18:11:40|5439.1|5433.1|5439|5433|5439.3|5433.3|5439|5433|12
1616695910000|2021-03-25 18:11:50|5439.3|5433.3|5439.6|5433.6|5439.6|5433.6|5439.1|5433.1|6
1616695920000|2021-03-25 18:12:00|5439.5|5433.5|5439.9|5433.9|5439.9|5433.9|5439.5|5433.5|3
1616695930000|2021-03-25 18:12:10|5439.8|5433.8|5440|5434|5440|5434|5439.6|5433.6|33
1616695940000|2021-03-25 18:12:20|5439.6|5433.6|5439.5|5433.5|5439.6|5433.6|5439.5|5433.5|8
1616695950000|2021-03-25 18:12:30|5439.6|5433.6|5439.9|5433.9|5439.9|5433.9|5439.6|5433.6|12
1616695960000|2021-03-25 18:12:40|5440.2|5434.2|5440.4|5434.4|5440.6|5434.6|5440.2|5434.2|59
1616695970000|2021-03-25 18:12:50|5440.8|5434.8|5442.3|5436.3|5443|5437|5440.8|5434.8|162
1616695980000|2021-03-25 18:13:00|5442.4|5436.4|5441.7|5435.7|5442.4|5436.4|5441.7|5435.7|74
1616695990000|2021-03-25 18:13:10|5441.8|5435.8|5442|5436|5442|5436|5441.7|5435.7|17
1616696000000|2021-03-25 18:13:20|5442.4|5436.4|5441.9|5435.9|5442.4|5436.4|5441.9|5435.9|8
1616696010000|2021-03-25 18:13:30|5441.6|5435.6|5441.4|5435.4|5441.6|5435.6|5441.4|5435.4|8
1616696020000|2021-03-25 18:13:40|5441.3|5435.3|5441.2|5435.2|5441.3|5435.3|5441|5435|15
1616696030000|2021-03-25 18:13:50|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.2|5435.2|77
1616696040000|2021-03-25 18:14:00|5441.4|5435.4|5440.4|5434.4|5441.4|5435.4|5440.4|5434.4|21
1616696050000|2021-03-25 18:14:10|5440.3|5434.3|5440|5434|5440.4|5434.4|5440|5434|46
1616696060000|2021-03-25 18:14:20|5440.1|5434.1|5439.3|5433.3|5440.3|5434.3|5438.7|5432.7|44
1616696070000|2021-03-25 18:14:30|5439.6|5433.6|5439.5|5433.5|5439.7|5433.7|5439.4|5433.4|14
1616696080000|2021-03-25 18:14:40|5439.6|5433.6|5438.2|5432.2|5439.6|5433.6|5438|5432|76
1616696090000|2021-03-25 18:14:50|5438|5432|5437.7|5431.7|5439.1|5433.1|5437.6|5431.6|48
1616696100000|2021-03-25 18:15:00|5437.6|5431.6|5437.8|5431.8|5437.8|5431.8|5437.4|5431.4|28
1616696110000|2021-03-25 18:15:10|5437.7|5431.7|5437.7|5431.7|5437.9|5431.9|5437.7|5431.7|10
1616696120000|2021-03-25 18:15:20|5437.8|5431.8|5437.7|5431.7|5437.9|5431.9|5437.6|5431.6|6
1616696130000|2021-03-25 18:15:30|5437.8|5431.8|5437.7|5431.7|5437.8|5431.8|5437.7|5431.7|3
1616696140000|2021-03-25 18:15:40|5437.8|5431.8|5437.8|5431.8|5437.9|5431.9|5437.8|5431.8|3
1616696150000|2021-03-25 18:15:50|5437.7|5431.7|5437.2|5431.2|5437.7|5431.7|5437.2|5431.2|6
1616696160000|2021-03-25 18:16:00|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|8
1616696170000|2021-03-25 18:16:10|5436.9|5430.9|5436.7|5430.7|5436.9|5430.9|5436.5|5430.5|7
1616696180000|2021-03-25 18:16:20|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.5|5430.5|1
1616696190000|2021-03-25 18:16:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|1
1616696200000|2021-03-25 18:16:40|5436.6|5430.6|5436.2|5430.2|5436.6|5430.6|5436.2|5430.2|7
1616696210000|2021-03-25 18:16:50|||||||||4
1616696220000|2021-03-25 18:17:00|||||||||2
1616696230000|2021-03-25 18:17:10|||||||||6
1616696240000|2021-03-25 18:17:20|5436.5|5430.5|5436.9|5430.9|5436.9|5430.9|5436.5|5430.5|2
1616696250000|2021-03-25 18:17:30|5437.3|5431.3|5438.2|5432.2|5438.2|5432.2|5437.3|5431.3|9
1616696260000|2021-03-25 18:17:40|5438.4|5432.4|5439.5|5433.5|5439.5|5433.5|5438.4|5432.4|2
1616696270000|2021-03-25 18:17:50|5439.7|5433.7|5440.2|5434.2|5440.2|5434.2|5439.7|5433.7|24
1616696280000|2021-03-25 18:18:00|5440.4|5434.4|5440|5434|5440.4|5434.4|5439.8|5433.8|27
1616696290000|2021-03-25 18:18:10|5440.4|5434.4|5439.6|5433.6|5440.6|5434.6|5439.6|5433.6|20
1616696300000|2021-03-25 18:18:20|5439.7|5433.7|5440.9|5434.9|5441.3|5435.3|5439.6|5433.6|15
1616696310000|2021-03-25 18:18:30|5440.8|5434.8|5440.8|5434.8|5441|5435|5440.5|5434.5|6
1616696320000|2021-03-25 18:18:40|5440.7|5434.7|5440.2|5434.2|5440.7|5434.7|5440.2|5434.2|3
1616696330000|2021-03-25 18:18:50|5440.1|5434.1|5439.7|5433.7|5440.1|5434.1|5439.2|5433.2|91
1616696340000|2021-03-25 18:19:00|5439.8|5433.8|5440.1|5434.1|5440.1|5434.1|5439.8|5433.8|7
1616696350000|2021-03-25 18:19:10|5440|5434|5440.1|5434.1|5440.1|5434.1|5439.5|5433.5|42
1616696360000|2021-03-25 18:19:20|5439.5|5433.5|5440.2|5434.2|5440.2|5434.2|5439|5433|55
1616696370000|2021-03-25 18:19:30|5440.4|5434.4|5441|5435|5441|5435|5440.4|5434.4|58
1616696380000|2021-03-25 18:19:40|5439.9|5433.9|5438.6|5432.6|5439.9|5433.9|5438.2|5432.2|38
1616696390000|2021-03-25 18:19:50|5438.7|5432.7|5437.5|5431.5|5438.7|5432.7|5437.4|5431.4|28
1616716800000|2021-03-26 00:00:00|5393.2|5387.2|5404.8|5398.8|5404.8|5398.8|5392.5|5386.5|52
1616716810000|2021-03-26 00:00:10|5404.4|5398.4|5415.3|5409.3|5415.9|5409.9|5404|5398|49
1616716820000|2021-03-26 00:00:20|5415.9|5409.9|5415.3|5409.3|5420.2|5414.2|5414|5408|53
1616716830000|2021-03-26 00:00:30|5416.5|5406.5|5421.9|5415.9|5423.8|5417.8|5416.5|5406.5|22
1616716840000|2021-03-26 00:00:40|5422.3|5416.3|5419.1|5413.1|5422.3|5416.3|5419.1|5413.1|7
1616716850000|2021-03-26 00:00:50|5418.7|5412.7|5418|5412|5419.4|5413.4|5418|5412|20
1616716860000|2021-03-26 00:01:00|5417.6|5411.6|5421.1|5415.1|5421.1|5415.1|5416.8|5410.4|10
1616716870000|2021-03-26 00:01:10|5420.2|5414.2|5418.1|5412.1|5420.6|5414.6|5417.1|5411.1|33
1616716880000|2021-03-26 00:01:20|5418.2|5412.2|5419.1|5413.1|5419.1|5413.1|5418.2|5412.2|4
1616716890000|2021-03-26 00:01:30|5416.8|5410.8|5415|5409|5417.3|5411.3|5415|5409|30
1616716900000|2021-03-26 00:01:40|5414|5408|5407.9|5401.9|5414|5408|5407.1|5401.1|13
1616716910000|2021-03-26 00:01:50|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|2
1616716920000|2021-03-26 00:02:00|5407.3|5401.3|5413.1|5407.1|5413.1|5407.1|5407.3|5401.3|19
1616716930000|2021-03-26 00:02:10|5412.8|5406.8|5408.2|5402.2|5412.8|5406.8|5407.2|5401.2|20
1616716940000|2021-03-26 00:02:20|5408.1|5402.1|5401.9|5395.9|5408.1|5402.1|5401.9|5395.9|11
1616716950000|2021-03-26 00:02:30|5401.1|5395.1|5402.4|5396.4|5402.5|5396.5|5400.9|5394.9|3
1616716960000|2021-03-26 00:02:40|5402.5|5396.5|5401.2|5395.2|5402.5|5396.5|5399.7|5393.7|13
1616716970000|2021-03-26 00:02:50|5401|5395|5398.7|5392.7|5401|5395|5398.7|5392.7|5
1616716980000|2021-03-26 00:03:00|5398.8|5392.8|5398.6|5392.6|5398.8|5392.8|5398.6|5392.6|1
1616716990000|2021-03-26 00:03:10|5399.1|5393.1|5402.3|5396.3|5403|5397|5399|5393|18
1616717000000|2021-03-26 00:03:20|5402.2|5396.2|5401.8|5395.8|5402.3|5396.3|5401.2|5395.2|6
1616717010000|2021-03-26 00:03:30|5402|5396|5402|5396|5402.1|5396.1|5401.8|5395.8|13
1616717020000|2021-03-26 00:03:40|5401.8|5395.8|5402|5396|5402.5|5396.5|5401.8|5395.8|0
1616717030000|2021-03-26 00:03:50|5402.2|5396.2|5402.7|5396.7|5402.7|5396.7|5402.2|5396.2|0
1616717040000|2021-03-26 00:04:00|5403|5397|5404.3|5398.3|5404.3|5398.3|5402.8|5396.8|35
1616717050000|2021-03-26 00:04:10|5404.5|5398.5|5407.9|5401.9|5407.9|5401.9|5404.5|5398.5|54
1616717060000|2021-03-26 00:04:20|5407.8|5401.8|5406.9|5400.9|5407.9|5401.9|5406.9|5400.9|2
1616717070000|2021-03-26 00:04:30|5407|5401|5407|5401|5407|5401|5407|5401|0
1616717080000|2021-03-26 00:04:40|5406.8|5400.8|5409.4|5403.4|5409.5|5403.5|5405.1|5399.1|50
1616717090000|2021-03-26 00:04:50|5409|5403|5409.3|5403.3|5409.4|5403.4|5408.8|5402.8|4
1616717100000|2021-03-26 00:05:00|5409.8|5403.8|5412.3|5406.3|5412.7|5406.7|5409.8|5403.8|25
1616717110000|2021-03-26 00:05:10|5412.8|5406.8|5412.7|5406.7|5412.8|5406.8|5412.7|5406.7|1
1616717120000|2021-03-26 00:05:20|5412.8|5406.8|5412.3|5406.3|5412.8|5406.8|5412.3|5406.3|3
1616717130000|2021-03-26 00:05:30|5412.2|5406.2|5411.7|5405.7|5412.2|5406.2|5411.6|5405.6|5
1616717140000|2021-03-26 00:05:40|5411.8|5405.8|5412.2|5406.2|5412.2|5406.2|5411.7|5405.7|4
1616717150000|2021-03-26 00:05:50|5412.9|5406.9|5410.9|5404.9|5413.4|5407.4|5410.9|5404.9|18
1616717160000|2021-03-26 00:06:00|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|18
1616717170000|2021-03-26 00:06:10|5409.8|5403.8|5409.9|5403.9|5410.4|5404.4|5409.7|5403.7|5
1616717180000|2021-03-26 00:06:20|5410.9|5404.9|5410.7|5404.7|5410.9|5404.9|5410.2|5404.2|5
1616717190000|2021-03-26 00:06:30|5410.2|5404.2|5410.1|5404.1|5410.4|5404.4|5410.1|5404.1|6
1616717200000|2021-03-26 00:06:40|5409.9|5403.9|5409.2|5403.2|5409.9|5403.9|5409.2|5403.2|4
1616717210000|2021-03-26 00:06:50|5410.1|5404.1|5409.6|5403.6|5410.1|5404.1|5409.6|5403.6|0
1616717220000|2021-03-26 00:07:00|||||||||1
1616717230000|2021-03-26 00:07:10|5409.9|5403.9|5409.6|5403.6|5409.9|5403.9|5409.6|5403.6|1
1616717240000|2021-03-26 00:07:20|5409.7|5403.7|5410.4|5404.4|5410.8|5404.8|5409.7|5403.7|2
1616717250000|2021-03-26 00:07:30|||||||||5
1616717260000|2021-03-26 00:07:40|5410.1|5404.1|5411.1|5405.1|5411.4|5405.4|5410.1|5404.1|7
1616717270000|2021-03-26 00:07:50|5411.3|5405.3|5411.1|5405.1|5411.4|5405.4|5411.1|5405.1|10
1616717280000|2021-03-26 00:08:00|5410.9|5404.9|5412.5|5406.5|5412.5|5406.5|5410.9|5404.9|14
1616717290000|2021-03-26 00:08:10|||||||||1
1616717300000|2021-03-26 00:08:20|5412|5406|5411.6|5405.6|5412|5406|5411.6|5405.6|4
1616717310000|2021-03-26 00:08:30|5411.5|5405.5|5411.1|5405.1|5411.5|5405.5|5411.1|5405.1|3
1616717320000|2021-03-26 00:08:40|5412|5406|5412|5406|5412|5406|5412|5406|5
1616717330000|2021-03-26 00:08:50|5412.1|5406.1|5413|5407|5413|5407|5412.1|5406.1|4
1616717340000|2021-03-26 00:09:00|5413.3|5407.3|5417.8|5411.8|5418|5412|5413.3|5407.3|47
1616717350000|2021-03-26 00:09:10|5418|5412|5419.6|5413.6|5419.6|5413.6|5418|5412|18
1616717360000|2021-03-26 00:09:20|5419.2|5413.2|5419.7|5413.7|5419.7|5413.7|5418.8|5412.8|12
1616717370000|2021-03-26 00:09:30|5417.3|5411.3|5418.3|5412.3|5418.8|5412.8|5417.3|5411.3|25
1616717380000|2021-03-26 00:09:40|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|2
1616717390000|2021-03-26 00:09:50|||||||||1
1616717400000|2021-03-26 00:10:00|5419.7|5413.7|5420.2|5414.2|5420.2|5414.2|5419.7|5413.7|25
1616717410000|2021-03-26 00:10:10|5418.7|5412.7|5417.9|5411.9|5418.7|5412.7|5417.9|5411.9|10
1616717420000|2021-03-26 00:10:20|5418.3|5412.3|5414.5|5408.5|5419.1|5413.1|5414.5|5408.5|15
1616717430000|2021-03-26 00:10:30|5414.9|5408.9|5415|5409|5415|5409|5414.9|5408.9|5
1616717440000|2021-03-26 00:10:40|5414.5|5408.5|5415|5409|5415|5409|5414.5|5408.5|2
1616717450000|2021-03-26 00:10:50|5414.9|5408.9|5415|5409|5415|5409|5414.9|5408.9|1
1616717460000|2021-03-26 00:11:00|||||||||1
1616717470000|2021-03-26 00:11:10|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|0
1616717480000|2021-03-26 00:11:20|5415|5409|5414.5|5408.5|5415|5409|5414.5|5408.5|4
1616717490000|2021-03-26 00:11:30|5413.5|5407.5|5410.7|5404.7|5413.5|5407.5|5410.4|5404.4|1
1616717500000|2021-03-26 00:11:40|5410.8|5404.8|5410.3|5404.3|5410.8|5404.8|5409.8|5403.8|25
1616717510000|2021-03-26 00:11:50|5410.8|5404.8|5413.2|5407.2|5413.2|5407.2|5410.8|5404.8|6
1616717520000|2021-03-26 00:12:00|5414.7|5408.7|5413.5|5407.5|5414.7|5408.7|5413.5|5407.5|1
1616717530000|2021-03-26 00:12:10|5414|5408|5412.5|5406.5|5415.5|5409.5|5412.5|5406.5|36
1616717540000|2021-03-26 00:12:20|5413|5407|5412.5|5406.5|5413|5407|5412.5|5406.5|2
1616717550000|2021-03-26 00:12:30|||||||||1
1616717560000|2021-03-26 00:12:40|5412.6|5406.6|5413.4|5407.4|5413.4|5407.4|5412.5|5406.5|13
1616717570000|2021-03-26 00:12:50|5414|5408|5413.5|5407.5|5414|5408|5413.4|5407.4|1
1616717580000|2021-03-26 00:13:00|5413.6|5407.6|5414.9|5408.9|5415|5409|5413.6|5407.6|2
1616717600000|2021-03-26 00:13:20|5415|5409|5416.4|5410.4|5416.5|5410.5|5415|5409|11
1616717620000|2021-03-26 00:13:40|5417.4|5411.4|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|1
1616717630000|2021-03-26 00:13:50|5416.8|5410.8|5415.8|5409.8|5416.9|5410.9|5415.8|5409.8|2
1616717640000|2021-03-26 00:14:00|5415.7|5409.7|5416.3|5410.3|5416.3|5410.3|5415.7|5409.7|3
1616717650000|2021-03-26 00:14:10|5415.8|5409.8|5416.3|5410.3|5416.3|5410.3|5415.8|5409.8|1
1616717660000|2021-03-26 00:14:20|5415.9|5409.9|5415.8|5409.8|5415.9|5409.9|5415.8|5409.8|0
1616717670000|2021-03-26 00:14:30|5416.2|5410.2|5417.7|5411.7|5417.8|5411.8|5416.2|5410.2|9
1616717680000|2021-03-26 00:14:40|5417.3|5411.3|5417.2|5411.2|5417.3|5411.3|5417.2|5411.2|0
1616717690000|2021-03-26 00:14:50|5418|5412|5416.8|5410.8|5418|5412|5416.8|5410.8|1
1616717700000|2021-03-26 00:15:00|5417.2|5411.2|5417.8|5411.8|5417.8|5411.8|5417.2|5411.2|4
1616717710000|2021-03-26 00:15:10|5419.8|5413.8|5428.8|5422.8|5428.8|5422.8|5419.7|5413.7|48
1616717720000|2021-03-26 00:15:20|5428.9|5422.9|5426.6|5420.6|5428.9|5422.9|5426.6|5420.6|6
1616717730000|2021-03-26 00:15:30|5426|5420|5427.7|5421.7|5427.7|5421.7|5425.6|5419.6|15
1616717740000|2021-03-26 00:15:40|5428.1|5422.1|5428|5422|5428.1|5422.1|5427.2|5421.2|5
1616717750000|2021-03-26 00:15:50|5427.6|5421.6|5428.8|5422.8|5428.8|5422.8|5427.6|5421.6|1
1616717760000|2021-03-26 00:16:00|5428.9|5422.9|5427.5|5421.5|5429.4|5423.4|5427.5|5421.5|9
1616717780000|2021-03-26 00:16:20|5427.1|5421.1|5426.2|5420.2|5427.1|5421.1|5426.2|5420.2|10
1616717790000|2021-03-26 00:16:30|5425.2|5419.2|5425.2|5419.2|5426|5420|5425.2|5419.2|5
1616717800000|2021-03-26 00:16:40|5424|5418|5421.6|5415.6|5424|5418|5421.6|5415.6|7
1616717820000|2021-03-26 00:17:00|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.1|5416.1|6
1616717830000|2021-03-26 00:17:10|5422.1|5416.1|5422|5416|5422.1|5416.1|5422|5416|0
1616717840000|2021-03-26 00:17:20|5421.1|5415.1|5420.6|5414.6|5421.6|5415.6|5420.6|5414.6|4
1616717850000|2021-03-26 00:17:30|||||||||1
1616717870000|2021-03-26 00:17:50|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|0
1616717880000|2021-03-26 00:18:00|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|2
1616717900000|2021-03-26 00:18:20|5420.5|5414.5|5420|5414|5420.5|5414.5|5420|5414|2
1616717910000|2021-03-26 00:18:30|5420.1|5414.1|5420|5414|5420.1|5414.1|5420|5414|0
1616717940000|2021-03-26 00:19:00|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|5419.6|5413.6|0
1616717960000|2021-03-26 00:19:20|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|9
1616717970000|2021-03-26 00:19:30|5417.8|5411.8|5418.3|5412.3|5418.3|5412.3|5417.8|5411.8|1
1616717980000|2021-03-26 00:19:40|5417.8|5411.8|5416.8|5410.8|5417.8|5411.8|5416|5410|9
1616718020000|2021-03-26 00:20:20|5415.9|5409.9|5417.2|5411.2|5417.2|5411.2|5415.9|5409.9|1
1616718030000|2021-03-26 00:20:30|5417.6|5411.6|5417.2|5411.2|5417.7|5411.7|5417.2|5411.2|5
1616718050000|2021-03-26 00:20:50|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|0
1616718060000|2021-03-26 00:21:00|5417.3|5411.3|5417.7|5411.7|5417.7|5411.7|5417.3|5411.3|1
1616718070000|2021-03-26 00:21:10|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|8
1616718090000|2021-03-26 00:21:30|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1616718100000|2021-03-26 00:21:40|5416.7|5410.7|5416.7|5410.7|5416.8|5410.8|5416.7|5410.7|1
1616718120000|2021-03-26 00:22:00|5416.9|5410.9|5417.3|5411.3|5417.7|5411.7|5416.9|5410.9|2
1616718130000|2021-03-26 00:22:10|5417.7|5411.7|5419.5|5413.5|5419.5|5413.5|5417.6|5411.6|13
1616718140000|2021-03-26 00:22:20|||||||||1
1616718160000|2021-03-26 00:22:40|5419.6|5413.6|5420|5414|5420|5414|5419.6|5413.6|3
1616718170000|2021-03-26 00:22:50|5420.7|5414.7|5419.6|5413.6|5420.7|5414.7|5419.6|5413.6|1
1616718210000|2021-03-26 00:23:30|5420.1|5414.1|5419.9|5413.9|5420.1|5414.1|5419.9|5413.9|1
1616718250000|2021-03-26 00:24:10|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|4
1616718260000|2021-03-26 00:24:20|5419.1|5413.1|5418.9|5412.9|5419.1|5413.1|5418.9|5412.9|0
1616718280000|2021-03-26 00:24:40|5418.6|5412.6|5418.2|5412.2|5418.6|5412.6|5418.2|5412.2|3
1616718290000|2021-03-26 00:24:50|5417.8|5411.8|5417.8|5411.8|5417.8|5411.8|5417.8|5411.8|5
1616718310000|2021-03-26 00:25:10|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.3|5411.3|0
1616718320000|2021-03-26 00:25:20|5417.3|5411.3|5417.4|5411.4|5417.4|5411.4|5417.3|5411.3|2
1616718330000|2021-03-26 00:25:30|5416.9|5410.9|5416|5410|5416.9|5410.9|5416|5410|1
1616718350000|2021-03-26 00:25:50|5415.6|5409.6|5414.7|5408.7|5415.6|5409.6|5414.7|5408.7|2
1616718360000|2021-03-26 00:26:00|||||||||1
1616718370000|2021-03-26 00:26:10|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|1
1616718380000|2021-03-26 00:26:20|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|2
1616718390000|2021-03-26 00:26:30|5414.2|5408.2|5412.3|5406.3|5414.2|5408.2|5412.1|5406.1|8
1616718400000|2021-03-26 00:26:40|5412.9|5406.9|5412.8|5406.8|5413.2|5407.2|5412.8|5406.8|2
1616718410000|2021-03-26 00:26:50|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|3
1616718420000|2021-03-26 00:27:00|5412.9|5406.9|5411.2|5405.2|5412.9|5406.9|5411.2|5405.2|5
1616718430000|2021-03-26 00:27:10|5411.6|5405.6|5412.1|5406.1|5412.1|5406.1|5411.6|5405.6|6
1616718440000|2021-03-26 00:27:20|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|1
1616718480000|2021-03-26 00:28:00|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|0
1616718490000|2021-03-26 00:28:10|5412.3|5406.3|5412.2|5406.2|5412.3|5406.3|5412.2|5406.2|0
1616718530000|2021-03-26 00:28:50|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|2
1616718540000|2021-03-26 00:29:00|5412.8|5406.8|5416.2|5410.2|5416.2|5410.2|5412.8|5406.8|5
1616718560000|2021-03-26 00:29:20|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|3
1616718570000|2021-03-26 00:29:30|||||||||1
1616718580000|2021-03-26 00:29:40|5415.7|5409.7|5415.7|5409.7|5416.5|5410.5|5415.7|5409.7|1
1616718590000|2021-03-26 00:29:50|5413.7|5407.7|5411.4|5405.4|5413.7|5407.7|5411.4|5405.4|6
1616718600000|2021-03-26 00:30:00|5411.8|5405.8|5411.8|5405.8|5413.2|5407.2|5411.8|5405.8|6
1616718630000|2021-03-26 00:30:30|5412.2|5406.2|5412.3|5406.3|5412.3|5406.3|5412.2|5406.2|0
1616718640000|2021-03-26 00:30:40|5412.2|5406.2|5411.8|5405.8|5412.2|5406.2|5411.8|5405.8|1
1616718650000|2021-03-26 00:30:50|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|6
1616718660000|2021-03-26 00:31:00|5409.4|5403.4|5410.3|5404.3|5410.3|5404.3|5409.4|5403.4|17
1616718670000|2021-03-26 00:31:10|5409.9|5403.9|5409.8|5403.8|5409.9|5403.9|5409.8|5403.8|0
1616718680000|2021-03-26 00:31:20|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|5
1616718690000|2021-03-26 00:31:30|5409.7|5403.7|5409.3|5403.3|5409.7|5403.7|5409.3|5403.3|0
1616718700000|2021-03-26 00:31:40|5409.4|5403.4|5410.8|5404.8|5410.8|5404.8|5409.4|5403.4|3
1616718720000|2021-03-26 00:32:00|5411.2|5405.2|5411.3|5405.3|5411.3|5405.3|5411.2|5405.2|5
1616718730000|2021-03-26 00:32:10|5411.8|5405.8|5412.7|5406.7|5412.7|5406.7|5411.8|5405.8|7
1616718740000|2021-03-26 00:32:20|5413.1|5407.1|5412.7|5406.7|5413.1|5407.1|5412.7|5406.7|1
1616718750000|2021-03-26 00:32:30|5411.9|5405.9|5412.7|5406.7|5412.7|5406.7|5411.9|5405.9|2
1616718790000|2021-03-26 00:33:10|5412.6|5406.6|5412.7|5406.7|5412.7|5406.7|5412.6|5406.6|0
1616718800000|2021-03-26 00:33:20|5412.6|5406.6|5410.8|5404.8|5412.7|5406.7|5410.8|5404.8|7
1616718810000|2021-03-26 00:33:30|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|0
1616718820000|2021-03-26 00:33:40|5411.3|5405.3|5411.7|5405.7|5411.7|5405.7|5411.3|5405.3|0
1616718840000|2021-03-26 00:34:00|5411.5|5405.5|5411.5|5405.5|5411.5|5405.5|5411.5|5405.5|0
1616718850000|2021-03-26 00:34:10|5411.8|5405.8|5415.6|5409.6|5415.6|5409.6|5411.8|5405.8|8
1616718890000|2021-03-26 00:34:50|5415.2|5409.2|5415.7|5409.7|5415.7|5409.7|5415.2|5409.2|2
1616718900000|2021-03-26 00:35:00|5415.4|5409.4|5415.2|5409.2|5415.4|5409.4|5415.2|5409.2|1
1616718910000|2021-03-26 00:35:10|5415.1|5409.1|5415.2|5409.2|5415.2|5409.2|5415.1|5409.1|0
1616718940000|2021-03-26 00:35:40|5414.5|5408.5|5414.4|5408.4|5414.5|5408.5|5414.2|5408.2|2
1616718950000|2021-03-26 00:35:50|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|0
1616718960000|2021-03-26 00:36:00|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1616718970000|2021-03-26 00:36:10|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|0
1616718990000|2021-03-26 00:36:30|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|1
1616719000000|2021-03-26 00:36:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1616719030000|2021-03-26 00:37:10|||||||||1
1616719040000|2021-03-26 00:37:20|5413.6|5407.6|5413.2|5407.2|5413.6|5407.6|5413.2|5407.2|3
1616719060000|2021-03-26 00:37:40|5413.6|5407.6|5413.2|5407.2|5413.6|5407.6|5413.2|5407.2|1
1616719080000|2021-03-26 00:38:00|5412.3|5406.3|5411.6|5405.6|5412.3|5406.3|5411.6|5405.6|10
1616719090000|2021-03-26 00:38:10|5411.7|5405.7|5410.7|5404.7|5411.7|5405.7|5410.7|5404.7|4
1616719120000|2021-03-26 00:38:40|5410.6|5404.6|5410.6|5404.6|5410.7|5404.7|5410.6|5404.6|2
1616719130000|2021-03-26 00:38:50|5410.7|5404.7|5410.3|5404.3|5410.7|5404.7|5410.2|5404.2|0
1616719140000|2021-03-26 00:39:00|5410.2|5404.2|5411|5405|5411|5405|5410.2|5404.2|1
1616719170000|2021-03-26 00:39:30|5410.6|5404.6|5410.2|5404.2|5410.6|5404.6|5410.2|5404.2|2
1616719180000|2021-03-26 00:39:40|5409.7|5403.7|5411|5405|5411|5405|5409.7|5403.7|19
1616719190000|2021-03-26 00:39:50|||||||||2
1616719200000|2021-03-26 00:40:00|5411.5|5405.5|5411.5|5405.5|5411.5|5405.5|5411.5|5405.5|0
1616719210000|2021-03-26 00:40:10|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|3
1616719230000|2021-03-26 00:40:30|5411.2|5405.2|5414.4|5408.4|5414.4|5408.4|5411.2|5405.2|5
1616719240000|2021-03-26 00:40:40|5414|5408|5414.4|5408.4|5414.4|5408.4|5414|5408|3
1616719250000|2021-03-26 00:40:50|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|1
1616719270000|2021-03-26 00:41:10|||||||||2
1616719280000|2021-03-26 00:41:20|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|0
1616719290000|2021-03-26 00:41:30|5413.9|5407.9|5414.8|5408.8|5414.8|5408.8|5413.9|5407.9|2
1616719300000|2021-03-26 00:41:40|5414.3|5408.3|5414.8|5408.8|5414.8|5408.8|5414.3|5408.3|2
1616719320000|2021-03-26 00:42:00|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|1
1616719330000|2021-03-26 00:42:10|5415.4|5409.4|5415.3|5409.3|5415.4|5409.4|5415.3|5409.3|3
1616719340000|2021-03-26 00:42:20|5414.8|5408.8|5414.8|5408.8|5415.3|5409.3|5414.8|5408.8|0
1616719370000|2021-03-26 00:42:50|5415.2|5409.2|5414.9|5408.9|5415.3|5409.3|5414.9|5408.9|0
1616719380000|2021-03-26 00:43:00|5415.2|5409.2|5414.4|5408.4|5415.3|5409.3|5414.4|5408.4|1
1616719410000|2021-03-26 00:43:30|5414|5408|5414|5408|5414|5408|5414|5408|0
1616719430000|2021-03-26 00:43:50|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1616719440000|2021-03-26 00:44:00|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|0
1616719480000|2021-03-26 00:44:40|5414|5408|5414|5408|5414|5408|5414|5408|2
1616719490000|2021-03-26 00:44:50|5413.8|5407.8|5413.4|5407.4|5413.8|5407.8|5413.4|5407.4|0
1616719510000|2021-03-26 00:45:10|5413.6|5407.6|5413.5|5407.5|5413.6|5407.6|5413.5|5407.5|0
1616719540000|2021-03-26 00:45:40|5414|5408|5414.5|5408.5|5414.5|5408.5|5414|5408|1
1616719590000|2021-03-26 00:46:30|5414.6|5408.6|5415|5409|5415|5409|5414.6|5408.6|2
1616719600000|2021-03-26 00:46:40|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|5415.4|5409.4|1
1616719610000|2021-03-26 00:46:50|5414.9|5408.9|5414.8|5408.8|5414.9|5408.9|5414.8|5408.8|2
1616719620000|2021-03-26 00:47:00|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1616719630000|2021-03-26 00:47:10|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|0
1616719640000|2021-03-26 00:47:20|5414.9|5408.9|5415.8|5409.8|5415.8|5409.8|5414.9|5408.9|3
1616719670000|2021-03-26 00:47:50|||||||||1
1616719700000|2021-03-26 00:48:20|5415.3|5409.3|5414.8|5408.8|5415.3|5409.3|5414.8|5408.8|1
1616719710000|2021-03-26 00:48:30|5415.3|5409.3|5415.1|5409.1|5415.3|5409.3|5415.1|5409.1|1
1616719720000|2021-03-26 00:48:40|||||||||1
1616719770000|2021-03-26 00:49:30|5415|5409|5415.6|5409.6|5415.6|5409.6|5415|5409|0
1616719780000|2021-03-26 00:49:40|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|0
1616719790000|2021-03-26 00:49:50|5415.6|5409.6|5415.6|5409.6|5415.6|5409.6|5415.6|5409.6|0
1616719810000|2021-03-26 00:50:10|5415.5|5409.5|5415.6|5409.6|5415.6|5409.6|5415.5|5409.5|0
1616719820000|2021-03-26 00:50:20|5416|5410|5416.1|5410.1|5416.1|5410.1|5416|5410|1
1616719850000|2021-03-26 00:50:50|5416|5410|5416|5410|5416|5410|5416|5410|0
1616719860000|2021-03-26 00:51:00|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416|5410|0
1616719890000|2021-03-26 00:51:30|5416.5|5410.5|5416.5|5410.5|5416.5|5410.5|5416.5|5410.5|0
1616719900000|2021-03-26 00:51:40|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1616719910000|2021-03-26 00:51:50|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|1
1616719920000|2021-03-26 00:52:00|5416.1|5410.1|5417.1|5411.1|5417.1|5411.1|5416.1|5410.1|1
1616719950000|2021-03-26 00:52:30|5417.5|5411.5|5417.1|5411.1|5417.5|5411.5|5417.1|5411.1|1
1616719980000|2021-03-26 00:53:00|5417.5|5411.5|5417.1|5411.1|5417.5|5411.5|5417.1|5411.1|1
1616719990000|2021-03-26 00:53:10|5417|5411|5416.2|5410.2|5417|5411|5416.2|5410.2|3
1616720000000|2021-03-26 00:53:20|5416.1|5410.1|5415.4|5409.4|5416.1|5410.1|5415.4|5409.4|11
1616720050000|2021-03-26 00:54:10|5415.5|5409.5|5415.4|5409.4|5415.5|5409.5|5415.4|5409.4|0
1616720060000|2021-03-26 00:54:20|5414|5408|5414|5408|5414|5408|5414|5408|5
1616720070000|2021-03-26 00:54:30|||||||||1
1616720080000|2021-03-26 00:54:40|5413.9|5407.9|5413.5|5407.5|5413.9|5407.9|5413.5|5407.5|3
1616720090000|2021-03-26 00:54:50|||||||||3
1616720100000|2021-03-26 00:55:00|5413.2|5407.2|5413.1|5407.1|5413.2|5407.2|5412.5|5406.5|17
1616720130000|2021-03-26 00:55:30|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|12
1616720140000|2021-03-26 00:55:40|5411.6|5405.6|5411.2|5405.2|5411.6|5405.6|5411.2|5405.2|8
1616720150000|2021-03-26 00:55:50|5411.1|5405.1|5410.3|5404.3|5411.1|5405.1|5410.3|5404.3|8
1616720160000|2021-03-26 00:56:00|5410.2|5404.2|5410.7|5404.7|5410.7|5404.7|5410.2|5404.2|0
1616720180000|2021-03-26 00:56:20|5410|5404|5411.1|5405.1|5411.1|5405.1|5410|5404|1
1616720220000|2021-03-26 00:57:00|5411.6|5405.6|5411.1|5405.1|5411.6|5405.6|5411.1|5405.1|1
1616720230000|2021-03-26 00:57:10|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|4
1616720250000|2021-03-26 00:57:30|5411.1|5405.1|5411.2|5405.2|5411.2|5405.2|5411.1|5405.1|0
1616720260000|2021-03-26 00:57:40|5411.6|5405.6|5411.2|5405.2|5411.6|5405.6|5411.2|5405.2|1
1616720270000|2021-03-26 00:57:50|||||||||2
1616720290000|2021-03-26 00:58:10|5411.6|5405.6|5411.7|5405.7|5411.7|5405.7|5411.6|5405.6|15
1616720300000|2021-03-26 00:58:20|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|1
1616720350000|2021-03-26 00:59:10|5411.5|5405.5|5411.5|5405.5|5411.5|5405.5|5411.3|5405.3|1
1616720360000|2021-03-26 00:59:20|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|11
1616720370000|2021-03-26 00:59:30|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|0
1616720380000|2021-03-26 00:59:40|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|0
1616720390000|2021-03-26 00:59:50|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|6
1616720400000|2021-03-26 01:00:00|5410.3|5404.3|5411.7|5405.7|5411.7|5405.7|5410.3|5404.3|36
1616720410000|2021-03-26 01:00:10|5411.2|5405.2|5410.9|5404.9|5411.3|5405.3|5410.4|5404.4|15
1616720420000|2021-03-26 01:00:20|5410.8|5404.8|5411.1|5405.1|5411.1|5405.1|5410.4|5404.4|0
1616720430000|2021-03-26 01:00:30|5411.6|5405.6|5411.7|5405.7|5411.7|5405.7|5411.6|5405.6|16
1616720450000|2021-03-26 01:00:50|5413|5407|5413|5407|5413|5407|5413|5407|11
1616720460000|2021-03-26 01:01:00|5412.6|5406.6|5412.1|5406.1|5412.6|5406.6|5412.1|5406.1|0
1616720480000|2021-03-26 01:01:20|5412.5|5406.5|5412.9|5406.9|5413|5407|5412.5|5406.5|3
1616720500000|2021-03-26 01:01:40|5413.3|5407.3|5413.8|5407.8|5413.8|5407.8|5413.3|5407.3|0
1616720530000|2021-03-26 01:02:10|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|0
1616720540000|2021-03-26 01:02:20|5414.2|5408.2|5414.5|5408.5|5414.5|5408.5|5413.7|5407.7|11
1616720550000|2021-03-26 01:02:30|5415|5409|5415|5409|5415|5409|5414.5|5408.5|2
1616720560000|2021-03-26 01:02:40|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|2
1616720570000|2021-03-26 01:02:50|5414.9|5408.9|5415|5409|5415|5409|5414.9|5408.9|0
1616720580000|2021-03-26 01:03:00|5415.5|5409.5|5416.8|5410.8|5417.9|5411.9|5415.2|5409.2|22
1616720590000|2021-03-26 01:03:10|5417.5|5411.5|5417.7|5411.7|5417.7|5411.7|5417.5|5411.5|0
1616720600000|2021-03-26 01:03:20|5418.2|5412.2|5419.8|5413.8|5419.8|5413.8|5418.2|5412.2|2
1616720610000|2021-03-26 01:03:30|5420.2|5414.2|5421.2|5415.2|5421.2|5415.2|5420.2|5414.2|14
1616720620000|2021-03-26 01:03:40|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|18
1616720630000|2021-03-26 01:03:50|5421.2|5415.2|5419|5413|5421.2|5415.2|5419|5413|12
1616720640000|2021-03-26 01:04:00|5419.9|5413.9|5416.5|5410.5|5419.9|5413.9|5416.5|5410.5|13
1616720650000|2021-03-26 01:04:10|5416.9|5410.9|5417|5411|5417.4|5411.4|5416.9|5410.9|2
1616720660000|2021-03-26 01:04:20|5416.9|5410.9|5416.5|5410.5|5417|5411|5416.5|5410.5|0
1616720670000|2021-03-26 01:04:30|5416|5410|5416|5410|5416|5410|5416|5410|7
1616720680000|2021-03-26 01:04:40|5416.1|5410.1|5416.5|5410.5|5416.5|5410.5|5416.1|5410.1|0
1616720690000|2021-03-26 01:04:50|||||||||1
1616720700000|2021-03-26 01:05:00|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5
1616720720000|2021-03-26 01:05:20|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|1
1616720730000|2021-03-26 01:05:30|5417.4|5411.4|5417.8|5411.8|5417.8|5411.8|5417.4|5411.4|0
1616720750000|2021-03-26 01:05:50|5416.9|5410.9|5417.4|5411.4|5417.4|5411.4|5416.9|5410.9|1
1616720760000|2021-03-26 01:06:00|5417|5411|5417|5411|5417|5411|5417|5411|0
1616720770000|2021-03-26 01:06:10|5416.9|5410.9|5416.3|5410.3|5416.9|5410.9|5415.5|5409.5|15
1616720780000|2021-03-26 01:06:20|5415.9|5409.9|5416.6|5410.6|5416.6|5410.6|5415.9|5409.9|8
1616720790000|2021-03-26 01:06:30|5416.8|5410.8|5417.8|5411.8|5417.8|5411.8|5416.8|5410.8|2
1616720800000|2021-03-26 01:06:40|5417.9|5411.9|5419.1|5413.1|5419.1|5413.1|5417.9|5411.9|2
1616720820000|2021-03-26 01:07:00|5419.8|5413.8|5419.8|5413.8|5419.8|5413.8|5419.8|5413.8|0
1616720840000|2021-03-26 01:07:20|5421.3|5415.3|5421.3|5415.3|5421.3|5415.3|5420.8|5414.8|1
1616720860000|2021-03-26 01:07:40|5422.1|5416.1|5422.8|5416.8|5422.8|5416.8|5422.1|5416.1|33
1616720870000|2021-03-26 01:07:50|5422.4|5416.4|5422.1|5416.1|5422.4|5416.4|5421.8|5415.8|3
1616720880000|2021-03-26 01:08:00|5422.3|5416.3|5421.9|5415.9|5422.3|5416.3|5421.4|5415.4|6
1616720900000|2021-03-26 01:08:20|5421.8|5415.8|5422.1|5416.1|5422.1|5416.1|5421.8|5415.8|10
1616720920000|2021-03-26 01:08:40|5422.6|5416.6|5422.8|5416.8|5422.8|5416.8|5422.6|5416.6|0
1616720930000|2021-03-26 01:08:50|5422.3|5416.3|5423.1|5417.1|5423.1|5417.1|5422.3|5416.3|11
1616720940000|2021-03-26 01:09:00|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5421.9|5415.9|5
1616720960000|2021-03-26 01:09:20|5422.6|5416.6|5422.8|5416.8|5422.8|5416.8|5422.6|5416.6|1
1616720970000|2021-03-26 01:09:30|5423.1|5417.1|5423.2|5417.2|5423.2|5417.2|5423.1|5417.1|1
1616720980000|2021-03-26 01:09:40|5422.4|5416.4|5422|5416|5422.4|5416.4|5421.9|5415.9|45
1616721000000|2021-03-26 01:10:00|5422.4|5416.4|5421.5|5415.5|5422.4|5416.4|5421.5|5415.5|16
1616721010000|2021-03-26 01:10:10|5421.1|5415.1|5421|5415|5421.1|5415.1|5421|5415|0
1616721020000|2021-03-26 01:10:20|5420.7|5414.7|5419|5413|5420.7|5414.7|5419|5413|6
1616721050000|2021-03-26 01:10:50|5419.1|5413.1|5418.2|5412.2|5419.1|5413.1|5418.2|5412.2|2
1616721060000|2021-03-26 01:11:00|5418|5412|5420.4|5414.4|5421.1|5415.1|5418|5412|9
1616721070000|2021-03-26 01:11:10|5420.7|5414.7|5419.5|5413.5|5420.7|5414.7|5419.5|5413.5|1
1616721090000|2021-03-26 01:11:30|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|0
1616721110000|2021-03-26 01:11:50|5419.7|5413.7|5419.4|5413.4|5419.7|5413.7|5419.4|5413.4|5
1616721120000|2021-03-26 01:12:00|5417.9|5411.9|5417.5|5411.5|5418|5412|5417.5|5411.5|6
1616721130000|2021-03-26 01:12:10|5417.6|5411.6|5417.1|5411.1|5417.6|5411.6|5417.1|5411.1|0
1616721140000|2021-03-26 01:12:20|5417.2|5411.2|5417.6|5411.6|5417.6|5411.6|5417.2|5411.2|0
1616721150000|2021-03-26 01:12:30|5418|5412|5418|5412|5418|5412|5418|5412|1
1616721160000|2021-03-26 01:12:40|||||||||2
1616721170000|2021-03-26 01:12:50|5418.3|5412.3|5419.2|5413.2|5419.2|5413.2|5418.3|5412.3|2
1616721180000|2021-03-26 01:13:00|5418.8|5412.8|5417.2|5411.2|5418.8|5412.8|5417.2|5411.2|4
1616721190000|2021-03-26 01:13:10|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1616721200000|2021-03-26 01:13:20|5416.9|5410.9|5417.7|5411.7|5417.7|5411.7|5416.9|5410.9|2
1616721210000|2021-03-26 01:13:30|5417.3|5411.3|5417.8|5411.8|5417.8|5411.8|5417.3|5411.3|3
1616721220000|2021-03-26 01:13:40|5417.4|5411.4|5418.2|5412.2|5418.2|5412.2|5417.4|5411.4|0
1616721230000|2021-03-26 01:13:50|5417.8|5411.8|5417.3|5411.3|5418.6|5412.6|5417.3|5411.3|2
1616721240000|2021-03-26 01:14:00|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|5417.7|5411.7|0
1616721250000|2021-03-26 01:14:10|5417.6|5411.6|5416.4|5410.4|5417.6|5411.6|5416.4|5410.4|6
1616721260000|2021-03-26 01:14:20|5416.3|5410.3|5416.9|5410.9|5416.9|5410.9|5416.3|5410.3|0
1616721290000|2021-03-26 01:14:50|5416.8|5410.8|5418.5|5412.5|5418.5|5412.5|5416.8|5410.8|5
1616721300000|2021-03-26 01:15:00|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|6
1616721350000|2021-03-26 01:15:50|5419|5413|5419|5413|5419.3|5413.3|5419|5413|2
1616721360000|2021-03-26 01:16:00|5418.6|5412.6|5419|5413|5419|5413|5418.6|5412.6|4
1616721420000|2021-03-26 01:17:00|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1616721430000|2021-03-26 01:17:10|5419.4|5413.4|5419.9|5413.9|5419.9|5413.9|5419.4|5413.4|2
1616721440000|2021-03-26 01:17:20|5419.2|5413.2|5419.3|5413.3|5419.3|5413.3|5419.1|5413.1|1
1616721450000|2021-03-26 01:17:30|5419.7|5413.7|5420.2|5414.2|5420.2|5414.2|5419.3|5413.3|3
1616721470000|2021-03-26 01:17:50|5420.7|5414.7|5420.3|5414.3|5420.8|5414.8|5420.3|5414.3|2
1616721480000|2021-03-26 01:18:00|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|0
1616721490000|2021-03-26 01:18:10|5418.3|5412.3|5419.3|5413.3|5419.3|5413.3|5418.3|5412.3|7
1616721500000|2021-03-26 01:18:20|5419.8|5413.8|5419.4|5413.4|5419.8|5413.8|5419.3|5413.3|0
1616721510000|2021-03-26 01:18:30|5419.8|5413.8|5420.5|5414.5|5420.5|5414.5|5419.3|5413.3|1
1616721520000|2021-03-26 01:18:40|5420.2|5414.2|5420.5|5414.5|5420.5|5414.5|5420.2|5414.2|0
1616721540000|2021-03-26 01:19:00|5420.9|5414.9|5420.6|5414.6|5421.1|5415.1|5420.6|5414.6|9
1616721550000|2021-03-26 01:19:10|5420.7|5414.7|5421.2|5415.2|5421.2|5415.2|5420.7|5414.7|23
1616721560000|2021-03-26 01:19:20|5422.6|5416.6|5424.4|5418.4|5424.4|5418.4|5422.6|5416.6|15
1616721570000|2021-03-26 01:19:30|5424.7|5418.7|5423.5|5417.5|5424.7|5418.7|5423.4|5417.4|1
1616721580000|2021-03-26 01:19:40|5423|5417|5423|5417|5423|5417|5423|5417|1
1616721590000|2021-03-26 01:19:50|5422.2|5416.2|5421.7|5415.7|5422.2|5416.2|5421.6|5415.6|1
1616721600000|2021-03-26 01:20:00|5422.9|5416.9|5423|5417|5423|5417|5422.9|5416.9|2
1616721610000|2021-03-26 01:20:10|5422.9|5416.9|5420.6|5414.6|5422.9|5416.9|5420.6|5414.6|3
1616721620000|2021-03-26 01:20:20|5420.2|5414.2|5418.8|5412.8|5420.2|5414.2|5418.8|5412.8|2
1616721630000|2021-03-26 01:20:30|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1616721650000|2021-03-26 01:20:50|5419.3|5413.3|5419.8|5413.8|5419.8|5413.8|5419.3|5413.3|2
1616721660000|2021-03-26 01:21:00|5420.2|5414.2|5420.6|5414.6|5420.6|5414.6|5420.2|5414.2|1
1616721670000|2021-03-26 01:21:10|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|5420.2|5414.2|0
1616721680000|2021-03-26 01:21:20|5420.6|5414.6|5423.2|5417.2|5423.2|5417.2|5420.6|5414.6|3
1616721690000|2021-03-26 01:21:30|5422.8|5416.8|5422.4|5416.4|5422.8|5416.8|5422.4|5416.4|13
1616721710000|2021-03-26 01:21:50|||||||||1
1616721730000|2021-03-26 01:22:10|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|7
1616721760000|2021-03-26 01:22:40|||||||||1
1616721770000|2021-03-26 01:22:50|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|0
1616721780000|2021-03-26 01:23:00|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|5422.8|5416.8|1
1616721790000|2021-03-26 01:23:10|5423|5417|5422.6|5416.6|5423|5417|5422.5|5416.5|1
1616721800000|2021-03-26 01:23:20|5422.2|5416.2|5421.8|5415.8|5422.2|5416.2|5421.8|5415.8|9
1616721820000|2021-03-26 01:23:40|5422.2|5416.2|5421.8|5415.8|5422.2|5416.2|5421.8|5415.8|0
1616721830000|2021-03-26 01:23:50|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|3
1616721840000|2021-03-26 01:24:00|5420.3|5414.3|5421.2|5415.2|5421.3|5415.3|5420.3|5414.3|6
1616721850000|2021-03-26 01:24:10|5421.5|5415.5|5421.9|5415.9|5421.9|5415.9|5421.5|5415.5|0
1616721860000|2021-03-26 01:24:20|5422.3|5416.3|5421.2|5415.2|5422.3|5416.3|5421.2|5415.2|2
1616721870000|2021-03-26 01:24:30|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|1
1616721880000|2021-03-26 01:24:40|5421.3|5415.3|5419.5|5413.5|5421.3|5415.3|5419.5|5413.5|5
1616721910000|2021-03-26 01:25:10|5419.1|5413.1|5420.3|5414.3|5420.3|5414.3|5419.1|5413.1|1
1616721940000|2021-03-26 01:25:40|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1616721950000|2021-03-26 01:25:50|5420|5414|5420|5414|5420|5414|5420|5414|0
1616721960000|2021-03-26 01:26:00|||||||||1
1616722000000|2021-03-26 01:26:40|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|5419.1|5413.1|2
1616722010000|2021-03-26 01:26:50|5419|5413|5419|5413|5419|5413|5419|5413|0
1616722040000|2021-03-26 01:27:20|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|0
1616722050000|2021-03-26 01:27:30|5419|5413|5418.9|5412.9|5419|5413|5418.9|5412.9|0
1616722060000|2021-03-26 01:27:40|5419|5413|5419.7|5413.7|5419.7|5413.7|5419|5413|10
1616722070000|2021-03-26 01:27:50|5419.8|5413.8|5418.9|5412.9|5419.8|5413.8|5418.9|5412.9|0
1616722080000|2021-03-26 01:28:00|5420.2|5414.2|5420.1|5414.1|5420.2|5414.2|5420.1|5414.1|5
1616722090000|2021-03-26 01:28:10|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.7|5413.7|2
1616722100000|2021-03-26 01:28:20|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|1
1616722120000|2021-03-26 01:28:40|5419.7|5413.7|5419.3|5413.3|5419.8|5413.8|5419.3|5413.3|0
1616722140000|2021-03-26 01:29:00|5419.7|5413.7|5419.7|5413.7|5419.8|5413.8|5419.7|5413.7|0
1616722150000|2021-03-26 01:29:10|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|0
1616722160000|2021-03-26 01:29:20|5419.8|5413.8|5421.1|5415.1|5421.1|5415.1|5419.7|5413.7|0
1616722200000|2021-03-26 01:30:00|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1616722210000|2021-03-26 01:30:10|5420.8|5414.8|5421.3|5415.3|5421.3|5415.3|5420.8|5414.8|3
1616722230000|2021-03-26 01:30:30|5421.2|5415.2|5421.6|5415.6|5421.6|5415.6|5421.2|5415.2|0
1616722260000|2021-03-26 01:31:00|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1616722270000|2021-03-26 01:31:10|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|5422.5|5416.5|0
1616722290000|2021-03-26 01:31:30|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|3
1616722300000|2021-03-26 01:31:40|5421.8|5415.8|5423.5|5417.5|5423.5|5417.5|5421.8|5415.8|3
1616722310000|2021-03-26 01:31:50|5423.1|5417.1|5423.5|5417.5|5423.5|5417.5|5423.1|5417.1|0
1616722320000|2021-03-26 01:32:00|5424.6|5418.6|5426|5420|5426.1|5420.1|5424.6|5418.6|24
1616722330000|2021-03-26 01:32:10|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|1
1616722340000|2021-03-26 01:32:20|5426|5420|5426|5420|5426|5420|5426|5420|1
1616722350000|2021-03-26 01:32:30|5425.8|5419.8|5425.7|5419.7|5426.1|5420.1|5425.7|5419.7|10
1616722380000|2021-03-26 01:33:00|5425.3|5419.3|5424.2|5418.2|5425.3|5419.3|5423.7|5417.7|3
1616722390000|2021-03-26 01:33:10|5424.6|5418.6|5424.2|5418.2|5424.6|5418.6|5423.7|5417.7|1
1616722430000|2021-03-26 01:33:50|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616722440000|2021-03-26 01:34:00|5425|5419|5425|5419|5425|5419|5425|5419|1
1616722450000|2021-03-26 01:34:10|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|2
1616722460000|2021-03-26 01:34:20|5425|5419|5425|5419|5425|5419|5425|5419|6
1616722480000|2021-03-26 01:34:40|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|0
1616722490000|2021-03-26 01:34:50|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|1
1616722500000|2021-03-26 01:35:00|5425.8|5419.8|5426|5420|5426|5420|5425.8|5419.8|1
1616722520000|2021-03-26 01:35:20|5426.3|5420.3|5426.7|5420.7|5426.7|5420.7|5426.3|5420.3|0
1616722530000|2021-03-26 01:35:30|5426|5420|5426.3|5420.3|5426.3|5420.3|5426|5420|1
1616722550000|2021-03-26 01:35:50|5425.8|5419.8|5424.7|5418.7|5425.8|5419.8|5424.7|5418.7|8
1616722560000|2021-03-26 01:36:00|5425.7|5419.7|5425.3|5419.3|5425.7|5419.7|5425.3|5419.3|26
1616722570000|2021-03-26 01:36:10|5424.9|5418.9|5425.1|5419.1|5425.1|5419.1|5424.3|5418.3|6
1616722590000|2021-03-26 01:36:30|5425.5|5419.5|5425.9|5419.9|5425.9|5419.9|5425.5|5419.5|0
1616722610000|2021-03-26 01:36:50|5425.5|5419.5|5424.7|5418.7|5425.5|5419.5|5424.7|5418.7|5
1616722620000|2021-03-26 01:37:00|5425.1|5419.1|5425.1|5419.1|5425.5|5419.5|5424.7|5418.7|1
1616722670000|2021-03-26 01:37:50|5425|5419|5425.4|5419.4|5425.4|5419.4|5425|5419|1
1616722690000|2021-03-26 01:38:10|5425.6|5419.6|5425.6|5419.6|5426.4|5420.4|5425.6|5419.6|6
1616722710000|2021-03-26 01:38:30|5426|5420|5426|5420|5426|5420|5426|5420|0
1616722730000|2021-03-26 01:38:50|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|0
1616722740000|2021-03-26 01:39:00|5426|5420|5426|5420|5426|5420|5426|5420|0
1616722750000|2021-03-26 01:39:10|5426.4|5420.4|5427.2|5421.2|5427.2|5421.2|5426|5420|12
1616722760000|2021-03-26 01:39:20|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5426.8|5420.8|5
1616722780000|2021-03-26 01:39:40|5426.4|5420.4|5426.3|5420.3|5426.4|5420.4|5426.3|5420.3|22
1616722790000|2021-03-26 01:39:50|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|8
1616722810000|2021-03-26 01:40:10|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|1
1616722820000|2021-03-26 01:40:20|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426|5420|5
1616722830000|2021-03-26 01:40:30|||||||||1
1616722840000|2021-03-26 01:40:40|5426|5420|5426|5420|5426.2|5420.2|5426|5420|25
1616722850000|2021-03-26 01:40:50|5424.8|5418.8|5425.2|5419.2|5425.2|5419.2|5424.8|5418.8|13
1616722860000|2021-03-26 01:41:00|5425.9|5419.9|5426.4|5420.4|5426.4|5420.4|5425.9|5419.9|1
1616722870000|2021-03-26 01:41:10|5426|5420|5426|5420|5426.5|5420.5|5426|5420|14
1616722890000|2021-03-26 01:41:30|5426.4|5420.4|5428|5422|5428|5422|5426.4|5420.4|10
1616722900000|2021-03-26 01:41:40|5427.6|5421.6|5427.9|5421.9|5428.3|5422.3|5427.2|5421.2|3
1616722920000|2021-03-26 01:42:00|5427.5|5421.5|5427.1|5421.1|5427.5|5421.5|5427.1|5421.1|1
1616722930000|2021-03-26 01:42:10|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|1
1616722940000|2021-03-26 01:42:20|5427.1|5421.1|5427.5|5421.5|5427.5|5421.5|5427.1|5421.1|0
1616722950000|2021-03-26 01:42:30|5427.1|5421.1|5427.1|5421.1|5427.9|5421.9|5427.1|5421.1|3
1616722960000|2021-03-26 01:42:40|5427.5|5421.5|5427.5|5421.5|5427.9|5421.9|5427.1|5421.1|3
1616722970000|2021-03-26 01:42:50|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1616722980000|2021-03-26 01:43:00|5427.9|5421.9|5427.1|5421.1|5427.9|5421.9|5427.1|5421.1|1
1616722990000|2021-03-26 01:43:10|5427.9|5421.9|5427.1|5421.1|5427.9|5421.9|5427.1|5421.1|3
1616723000000|2021-03-26 01:43:20|5427.2|5421.2|5427.3|5421.3|5428.1|5422.1|5427.2|5421.2|1
1616723010000|2021-03-26 01:43:30|5427.7|5421.7|5428.1|5422.1|5428.1|5422.1|5427.3|5421.3|0
1616723020000|2021-03-26 01:43:40|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|0
1616723040000|2021-03-26 01:44:00|5428.3|5422.3|5428.3|5422.3|5428.4|5422.4|5427.9|5421.9|1
1616723050000|2021-03-26 01:44:10|5428.7|5422.7|5429.2|5423.2|5429.2|5423.2|5428.7|5422.7|1
1616723060000|2021-03-26 01:44:20|5428.8|5422.8|5428.2|5422.2|5428.8|5422.8|5427.9|5421.9|0
1616723110000|2021-03-26 01:45:10|5427.3|5421.3|5427.7|5421.7|5427.8|5421.8|5427.3|5421.3|0
1616723120000|2021-03-26 01:45:20|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|1
1616723130000|2021-03-26 01:45:30|5427.8|5421.8|5427.8|5421.8|5428.1|5422.1|5427.7|5421.7|0
1616723150000|2021-03-26 01:45:50|5427.4|5421.4|5427.8|5421.8|5428.2|5422.2|5427.3|5421.3|0
1616723160000|2021-03-26 01:46:00|5427.4|5421.4|5427.3|5421.3|5428.2|5422.2|5427.3|5421.3|2
1616723190000|2021-03-26 01:46:30|5427.7|5421.7|5428.1|5422.1|5428.1|5422.1|5427.3|5421.3|1
1616723210000|2021-03-26 01:46:50|5427.7|5421.7|5428.2|5422.2|5428.2|5422.2|5427.3|5421.3|1
1616723220000|2021-03-26 01:47:00|5428.3|5422.3|5427.7|5421.7|5428.3|5422.3|5427.7|5421.7|0
1616723230000|2021-03-26 01:47:10|5427.3|5421.3|5427.7|5421.7|5428.5|5422.5|5427.3|5421.3|10
1616723250000|2021-03-26 01:47:30|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5
1616723270000|2021-03-26 01:47:50|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|0
1616723280000|2021-03-26 01:48:00|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1616723290000|2021-03-26 01:48:10|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|1
1616723310000|2021-03-26 01:48:30|5427.2|5421.2|5427.3|5421.3|5427.7|5421.7|5427.2|5421.2|6
1616723320000|2021-03-26 01:48:40|5426.9|5420.9|5426.3|5420.3|5426.9|5420.9|5425.8|5419.8|7
1616723330000|2021-03-26 01:48:50|5426.7|5420.7|5426.5|5420.5|5426.7|5420.7|5426.5|5420.5|2
1616723340000|2021-03-26 01:49:00|5426.4|5420.4|5426|5420|5426.4|5420.4|5426|5420|1
1616723350000|2021-03-26 01:49:10|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5
1616723360000|2021-03-26 01:49:20|||||||||1
1616723370000|2021-03-26 01:49:30|||||||||10
1616723380000|2021-03-26 01:49:40|5425.8|5419.8|5425.3|5419.3|5426.3|5420.3|5425.3|5419.3|66
1616723390000|2021-03-26 01:49:50|5424.7|5418.7|5424.8|5418.8|5425|5419|5424.6|5418.6|3
1616723400000|2021-03-26 01:50:00|5425.2|5419.2|5424.5|5418.5|5425.2|5419.2|5424.5|5418.5|12
1616723410000|2021-03-26 01:50:10|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|5424.3|5418.3|1
1616723440000|2021-03-26 01:50:40|5424.5|5418.5|5424.8|5418.8|5424.8|5418.8|5424.5|5418.5|11
1616723450000|2021-03-26 01:50:50|5425.2|5419.2|5425.7|5419.7|5425.7|5419.7|5425.2|5419.2|12
1616723460000|2021-03-26 01:51:00|5425.3|5419.3|5425.2|5419.2|5425.3|5419.3|5425.2|5419.2|1
1616723480000|2021-03-26 01:51:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1616723490000|2021-03-26 01:51:30|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|0
1616723510000|2021-03-26 01:51:50|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1616723520000|2021-03-26 01:52:00|5425.5|5419.5|5426.9|5420.9|5426.9|5420.9|5425.5|5419.5|20
1616723530000|2021-03-26 01:52:10|5427.9|5421.9|5427|5421|5427.9|5421.9|5427|5421|7
1616723550000|2021-03-26 01:52:30|5426.6|5420.6|5427|5421|5427|5421|5426.6|5420.6|0
1616723600000|2021-03-26 01:53:20|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1616723630000|2021-03-26 01:53:50|5427|5421|5427.4|5421.4|5427.4|5421.4|5427|5421|1
1616723640000|2021-03-26 01:54:00|5427|5421|5427|5421|5427|5421|5427|5421|0
1616723660000|2021-03-26 01:54:20|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1616723670000|2021-03-26 01:54:30|||||||||1
1616723680000|2021-03-26 01:54:40|5426.2|5420.2|5426.6|5420.6|5426.6|5420.6|5426.2|5420.2|10
1616723710000|2021-03-26 01:55:10|5426.2|5420.2|5425.8|5419.8|5426.2|5420.2|5425.8|5419.8|5
1616723720000|2021-03-26 01:55:20|5425.6|5419.6|5425.2|5419.2|5425.6|5419.6|5425.2|5419.2|0
1616723730000|2021-03-26 01:55:30|5425.6|5419.6|5425.2|5419.2|5425.6|5419.6|5425.2|5419.2|10
1616723740000|2021-03-26 01:55:40|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|12
1616723750000|2021-03-26 01:55:50|5423|5417|5423|5417|5423|5417|5423|5417|15
1616723760000|2021-03-26 01:56:00|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|1
1616723770000|2021-03-26 01:56:10|5423|5417|5423|5417|5423|5417|5423|5417|0
1616723780000|2021-03-26 01:56:20|5422|5416|5422|5416|5422|5416|5422|5416|11
1616723800000|2021-03-26 01:56:40|5421|5415|5421.9|5415.9|5421.9|5415.9|5421|5415|5
1616723810000|2021-03-26 01:56:50|5421.5|5415.5|5421|5415|5421.5|5415.5|5421|5415|2
1616723830000|2021-03-26 01:57:10|5421.9|5415.9|5422.3|5416.3|5422.7|5416.7|5421.9|5415.9|7
1616723870000|2021-03-26 01:57:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|1
1616723880000|2021-03-26 01:58:00|5422.8|5416.8|5423.3|5417.3|5423.3|5417.3|5422.8|5416.8|1
1616723900000|2021-03-26 01:58:20|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|2
1616723910000|2021-03-26 01:58:30|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|0
1616723920000|2021-03-26 01:58:40|5425|5419|5425|5419|5425|5419|5425|5419|0
1616723940000|2021-03-26 01:59:00|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1616723960000|2021-03-26 01:59:20|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|0
1616723970000|2021-03-26 01:59:30|5424.6|5418.6|5423.3|5417.3|5424.6|5418.6|5422.5|5416.5|4
1616723990000|2021-03-26 01:59:50|5422.4|5416.4|5421.9|5415.9|5422.4|5416.4|5421.6|5415.6|3
1616724000000|2021-03-26 02:00:00|5422.7|5416.7|5422.4|5416.4|5423.2|5417.2|5422.3|5416.3|1
1616724010000|2021-03-26 02:00:10|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5422.8|5416.8|3
1616724020000|2021-03-26 02:00:20|5423.6|5417.6|5423.2|5417.2|5423.6|5417.6|5423.2|5417.2|1
1616724040000|2021-03-26 02:00:40|5423.6|5417.6|5420.8|5414.8|5423.6|5417.6|5420.8|5414.8|3
1616724050000|2021-03-26 02:00:50|5420.7|5414.7|5419.1|5413.1|5420.7|5414.7|5418.7|5412.7|15
1616724060000|2021-03-26 02:01:00|5419.9|5413.9|5420.7|5414.7|5420.7|5414.7|5419.9|5413.9|20
1616724070000|2021-03-26 02:01:10|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|0
1616724080000|2021-03-26 02:01:20|5419.9|5413.9|5420.4|5414.4|5420.4|5414.4|5419.5|5413.5|0
1616724090000|2021-03-26 02:01:30|5419.9|5413.9|5419|5413|5419.9|5413.9|5419|5413|0
1616724100000|2021-03-26 02:01:40|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1616724130000|2021-03-26 02:02:10|5418.5|5412.5|5419.9|5413.9|5419.9|5413.9|5418.5|5412.5|10
1616724180000|2021-03-26 02:03:00|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|1
1616724190000|2021-03-26 02:03:10|5419.2|5413.2|5418.9|5412.9|5419.2|5413.2|5418.9|5412.9|0
1616724230000|2021-03-26 02:03:50|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|1
1616724240000|2021-03-26 02:04:00|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|1
1616724290000|2021-03-26 02:04:50|5416.5|5410.5|5414.6|5408.6|5416.5|5410.5|5414.6|5408.6|4
1616724300000|2021-03-26 02:05:00|5414.1|5408.1|5413.7|5407.7|5414.1|5408.1|5413.7|5407.7|0
1616724310000|2021-03-26 02:05:10|5414.5|5408.5|5413.5|5407.5|5414.5|5408.5|5413.5|5407.5|4
1616724320000|2021-03-26 02:05:20|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|0
1616724330000|2021-03-26 02:05:30|||||||||1
1616724340000|2021-03-26 02:05:40|||||||||2
1616724350000|2021-03-26 02:05:50|5413.7|5407.7|5412.7|5406.7|5413.7|5407.7|5412.7|5406.7|2
1616724370000|2021-03-26 02:06:10|5412|5406|5413.2|5407.2|5413.2|5407.2|5412|5406|11
1616724390000|2021-03-26 02:06:30|||||||||1
1616724400000|2021-03-26 02:06:40|5413.7|5407.7|5413.2|5407.2|5413.7|5407.7|5413.2|5407.2|2
1616724420000|2021-03-26 02:07:00|5413.1|5407.1|5412.7|5406.7|5413.1|5407.1|5412.7|5406.7|2
1616724430000|2021-03-26 02:07:10|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1616724440000|2021-03-26 02:07:20|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|2
1616724460000|2021-03-26 02:07:40|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|0
1616724470000|2021-03-26 02:07:50|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|1
1616724480000|2021-03-26 02:08:00|5414.7|5408.7|5414.2|5408.2|5414.7|5408.7|5414.2|5408.2|0
1616724490000|2021-03-26 02:08:10|5413.7|5407.7|5414.7|5408.7|5414.7|5408.7|5413.7|5407.7|1
1616724500000|2021-03-26 02:08:20|5414|5408|5414.2|5408.2|5414.2|5408.2|5414|5408|0
1616724510000|2021-03-26 02:08:30|5413.8|5407.8|5414.3|5408.3|5414.3|5408.3|5413.8|5407.8|0
1616724520000|2021-03-26 02:08:40|5412.7|5406.7|5412.2|5406.2|5412.7|5406.7|5412.2|5406.2|3
1616724530000|2021-03-26 02:08:50|5412.1|5406.1|5411.3|5405.3|5412.1|5406.1|5411.3|5405.3|15
1616724540000|2021-03-26 02:09:00|5410.7|5404.7|5410.8|5404.8|5410.8|5404.8|5410.7|5404.7|5
1616724560000|2021-03-26 02:09:20|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|0
1616724580000|2021-03-26 02:09:40|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|0
1616724590000|2021-03-26 02:09:50|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|5410.4|5404.4|1
1616724600000|2021-03-26 02:10:00|5410.8|5404.8|5411.3|5405.3|5411.3|5405.3|5410.8|5404.8|3
1616724610000|2021-03-26 02:10:10|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|0
1616724620000|2021-03-26 02:10:20|5410.8|5404.8|5410.7|5404.7|5410.8|5404.8|5410.7|5404.7|1
1616724630000|2021-03-26 02:10:30|5411.1|5405.1|5410.7|5404.7|5411.2|5405.2|5410.7|5404.7|1
1616724660000|2021-03-26 02:11:00|||||||||2
1616724680000|2021-03-26 02:11:20|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|0
1616724690000|2021-03-26 02:11:30|5410.7|5404.7|5411.7|5405.7|5411.7|5405.7|5410.7|5404.7|4
1616724700000|2021-03-26 02:11:40|5412.2|5406.2|5412.7|5406.7|5412.7|5406.7|5412.2|5406.2|2
1616724710000|2021-03-26 02:11:50|5413.2|5407.2|5414.7|5408.7|5414.7|5408.7|5413.2|5407.2|4
1616724750000|2021-03-26 02:12:30|||||||||1
1616724760000|2021-03-26 02:12:40|5416|5410|5416|5410|5416|5410|5416|5410|1
1616724770000|2021-03-26 02:12:50|5416.3|5410.3|5415.9|5409.9|5416.3|5410.3|5415.9|5409.9|1
1616724780000|2021-03-26 02:13:00|5416.3|5410.3|5415.9|5409.9|5416.4|5410.4|5415.4|5409.4|1
1616724790000|2021-03-26 02:13:10|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|0
1616724800000|2021-03-26 02:13:20|5416|5410|5416|5410|5416|5410|5416|5410|0
1616724820000|2021-03-26 02:13:40|5415.9|5409.9|5414.4|5408.4|5415.9|5409.9|5414.4|5408.4|1
1616724830000|2021-03-26 02:13:50|5414.8|5408.8|5414.4|5408.4|5414.8|5408.8|5414.4|5408.4|0
1616724840000|2021-03-26 02:14:00|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|0
1616724850000|2021-03-26 02:14:10|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1616724880000|2021-03-26 02:14:40|5414.5|5408.5|5412.9|5406.9|5414.5|5408.5|5412.9|5406.9|6
1616724890000|2021-03-26 02:14:50|5412.8|5406.8|5412.4|5406.4|5412.8|5406.8|5412.4|5406.4|1
1616724900000|2021-03-26 02:15:00|5412.8|5406.8|5412.8|5406.8|5412.9|5406.9|5412.8|5406.8|0
1616724950000|2021-03-26 02:15:50|5413.3|5407.3|5414.2|5408.2|5414.2|5408.2|5413.2|5407.2|3
1616724960000|2021-03-26 02:16:00|5414.7|5408.7|5414.7|5408.7|5414.7|5408.7|5414.7|5408.7|0
1616724990000|2021-03-26 02:16:30|5414.8|5408.8|5414.7|5408.7|5414.8|5408.8|5414.7|5408.7|0
1616725270000|2021-03-26 02:21:10|5415.5|5409.5|5412.7|5406.7|5415.5|5409.5|5412.7|5406.7|6
1616725310000|2021-03-26 02:21:50|||||||||1
1616725470000|2021-03-26 02:24:30|5412.3|5406.3|5412.7|5406.7|5412.7|5406.7|5412.2|5406.2|0
1616725510000|2021-03-26 02:25:10|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|1
1616725530000|2021-03-26 02:25:30|||||||||1
1616725550000|2021-03-26 02:25:50|5412.6|5406.6|5412.7|5406.7|5412.7|5406.7|5412.6|5406.6|0
1616725570000|2021-03-26 02:26:10|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|1
1616725620000|2021-03-26 02:27:00|5410.9|5404.9|5411.7|5405.7|5411.7|5405.7|5410.9|5404.9|1
1616725640000|2021-03-26 02:27:20|5410.9|5404.9|5411.7|5405.7|5412.1|5406.1|5410.9|5404.9|2
1616725710000|2021-03-26 02:28:30|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|0
1616725740000|2021-03-26 02:29:00|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|0
1616725750000|2021-03-26 02:29:10|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|1
1616725810000|2021-03-26 02:30:10|5411.3|5405.3|5410.4|5404.4|5411.3|5405.3|5410.4|5404.4|5
1616725820000|2021-03-26 02:30:20|5411.2|5405.2|5411.7|5405.7|5411.7|5405.7|5411.2|5405.2|3
1616725830000|2021-03-26 02:30:30|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|0
1616725840000|2021-03-26 02:30:40|||||||||4
1616725850000|2021-03-26 02:30:50|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|5411.3|5405.3|0
1616725870000|2021-03-26 02:31:10|5411.2|5405.2|5410.8|5404.8|5411.2|5405.2|5410.8|5404.8|2
1616725890000|2021-03-26 02:31:30|5410.4|5404.4|5411.3|5405.3|5411.3|5405.3|5410.4|5404.4|11
1616725900000|2021-03-26 02:31:40|5411.7|5405.7|5413.2|5407.2|5413.2|5407.2|5411.7|5405.7|1
1616725910000|2021-03-26 02:31:50|5413.5|5407.5|5412.2|5406.2|5413.5|5407.5|5411.8|5405.8|3
1616725920000|2021-03-26 02:32:00|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1616725930000|2021-03-26 02:32:10|5414.9|5408.9|5416.3|5410.3|5416.3|5410.3|5414.9|5408.9|2
1616725940000|2021-03-26 02:32:20|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|0
1616725950000|2021-03-26 02:32:30|5415.8|5409.8|5417.3|5411.3|5417.3|5411.3|5415.8|5409.8|1
1616725960000|2021-03-26 02:32:40|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1616725970000|2021-03-26 02:32:50|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|0
1616725990000|2021-03-26 02:33:10|5416.6|5410.6|5417.1|5411.1|5417.1|5411.1|5416.6|5410.6|10
1616726000000|2021-03-26 02:33:20|5417.5|5411.5|5417.6|5411.6|5417.6|5411.6|5417.5|5411.5|0
1616726010000|2021-03-26 02:33:30|5417.9|5411.9|5417.1|5411.1|5417.9|5411.9|5417.1|5411.1|1
1616726030000|2021-03-26 02:33:50|5416.6|5410.6|5418.1|5412.1|5418.1|5412.1|5416.6|5410.6|1
1616726040000|2021-03-26 02:34:00|5418.5|5412.5|5418.6|5412.6|5418.6|5412.6|5418.5|5412.5|0
1616726050000|2021-03-26 02:34:10|5418.3|5412.3|5416.8|5410.8|5418.3|5412.3|5416.8|5410.8|2
1616726060000|2021-03-26 02:34:20|5416.3|5410.3|5417.6|5411.6|5417.6|5411.6|5415.9|5409.9|1
1616726070000|2021-03-26 02:34:30|5418.1|5412.1|5418.5|5412.5|5418.5|5412.5|5418.1|5412.1|0
1616726080000|2021-03-26 02:34:40|5418.6|5412.6|5419.1|5413.1|5419.1|5413.1|5418.6|5412.6|0
1616726090000|2021-03-26 02:34:50|5419.6|5413.6|5421.1|5415.1|5421.1|5415.1|5419.6|5413.6|2
1616726100000|2021-03-26 02:35:00|5421.6|5415.6|5421.6|5415.6|5421.8|5415.8|5421.6|5415.6|2
1616726110000|2021-03-26 02:35:10|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.6|5415.6|0
1616726120000|2021-03-26 02:35:20|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1616726230000|2021-03-26 02:37:10|5422.6|5416.6|5422.2|5416.2|5422.6|5416.6|5422.1|5416.1|17
1616726240000|2021-03-26 02:37:20|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616726250000|2021-03-26 02:37:30|5421.7|5415.7|5422.1|5416.1|5422.1|5416.1|5421.6|5415.6|2
1616726290000|2021-03-26 02:38:10|5421.7|5415.7|5421.6|5415.6|5422.1|5416.1|5421.6|5415.6|0
1616726320000|2021-03-26 02:38:40|5421.7|5415.7|5421.6|5415.6|5421.7|5415.7|5421.6|5415.6|0
1616726330000|2021-03-26 02:38:50|5421.7|5415.7|5421.6|5415.6|5421.7|5415.7|5421.6|5415.6|0
1616726340000|2021-03-26 02:39:00|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1616726350000|2021-03-26 02:39:10|5421.4|5415.4|5421.2|5415.2|5421.4|5415.4|5421.2|5415.2|0
1616726360000|2021-03-26 02:39:20|5421.4|5415.4|5420.2|5414.2|5421.4|5415.4|5420.2|5414.2|3
1616726370000|2021-03-26 02:39:30|5419.9|5413.9|5418.5|5412.5|5419.9|5413.9|5418.5|5412.5|2
1616726380000|2021-03-26 02:39:40|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|1
1616726410000|2021-03-26 02:40:10|5418.5|5412.5|5418.6|5412.6|5418.6|5412.6|5418.5|5412.5|0
1616726510000|2021-03-26 02:41:50|5419|5413|5419.1|5413.1|5419.1|5413.1|5419|5413|0
1616726530000|2021-03-26 02:42:10|5419.5|5413.5|5420.8|5414.8|5420.8|5414.8|5419.5|5413.5|16
1616726540000|2021-03-26 02:42:20|5421.2|5415.2|5422.7|5416.7|5422.7|5416.7|5421.2|5415.2|0
1616726580000|2021-03-26 02:43:00|5421.2|5415.2|5421.8|5415.8|5421.8|5415.8|5421.2|5415.2|2
1616726590000|2021-03-26 02:43:10|5421.1|5415.1|5419.2|5413.2|5421.1|5415.1|5419.2|5413.2|9
1616726620000|2021-03-26 02:43:40|5418.6|5412.6|5416.8|5410.8|5418.6|5412.6|5415.7|5409.7|11
1616726630000|2021-03-26 02:43:50|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|0
1616726680000|2021-03-26 02:44:40|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|0
1616726690000|2021-03-26 02:44:50|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|3
1616726740000|2021-03-26 02:45:40|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5413.1|5407.1|6
1616726750000|2021-03-26 02:45:50|5414.8|5408.8|5415.2|5409.2|5415.2|5409.2|5414.8|5408.8|9
1616726760000|2021-03-26 02:46:00|5414.4|5408.4|5414.3|5408.3|5414.4|5408.4|5414.3|5408.3|0
1616726770000|2021-03-26 02:46:10|5414.7|5408.7|5416.7|5410.7|5416.7|5410.7|5414.7|5408.7|74
1616726790000|2021-03-26 02:46:30|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|5416.6|5410.6|0
1616726800000|2021-03-26 02:46:40|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1616726830000|2021-03-26 02:47:10|5420.2|5414.2|5418.1|5412.1|5420.2|5414.2|5418.1|5412.1|28
1616726840000|2021-03-26 02:47:20|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|0
1616726850000|2021-03-26 02:47:30|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|5418.1|5412.1|0
1616726880000|2021-03-26 02:48:00|5417.8|5411.8|5415.9|5409.9|5417.8|5411.8|5415.9|5409.9|0
1616726890000|2021-03-26 02:48:10|5417|5411|5417|5411|5417|5411|5417|5411|1
1616726900000|2021-03-26 02:48:20|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1616726940000|2021-03-26 02:49:00|5416.4|5410.4|5415.3|5409.3|5416.4|5410.4|5415.3|5409.3|0
1616726950000|2021-03-26 02:49:10|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|5415.2|5409.2|0
1616726960000|2021-03-26 02:49:20|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|5415.5|5409.5|0
1616726980000|2021-03-26 02:49:40|5414.8|5408.8|5414|5408|5414.8|5408.8|5414|5408|5
1616726990000|2021-03-26 02:49:50|5413.9|5407.9|5412.4|5406.4|5413.9|5407.9|5412.4|5406.4|0
1616727000000|2021-03-26 02:50:00|5412.8|5406.8|5413.3|5407.3|5413.3|5407.3|5412.8|5406.8|2
1616727010000|2021-03-26 02:50:10|5413.8|5407.8|5414.5|5408.5|5414.5|5408.5|5413.8|5407.8|1
1616727060000|2021-03-26 02:51:00|5414.2|5408.2|5413.8|5407.8|5414.2|5408.2|5413.8|5407.8|0
1616727070000|2021-03-26 02:51:10|5413.3|5407.3|5412.9|5406.9|5413.3|5407.3|5412.9|5406.9|0
1616727090000|2021-03-26 02:51:30|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|0
1616727100000|2021-03-26 02:51:40|5412|5406|5412.4|5406.4|5413.2|5407.2|5411.9|5405.9|7
1616727110000|2021-03-26 02:51:50|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|2
1616727120000|2021-03-26 02:52:00|5411.5|5405.5|5411.8|5405.8|5411.8|5405.8|5411.4|5405.4|0
1616727130000|2021-03-26 02:52:10|5414.1|5408.1|5413.9|5407.9|5414.3|5408.3|5413.1|5407.1|11
1616727140000|2021-03-26 02:52:20|5415.2|5409.2|5415.2|5409.2|5415.6|5409.6|5415.2|5409.2|2
1616727150000|2021-03-26 02:52:30|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|0
1616727160000|2021-03-26 02:52:40|5414.7|5408.7|5414.3|5408.3|5414.7|5408.7|5414.3|5408.3|0
1616727180000|2021-03-26 02:53:00|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|5414.2|5408.2|0
1616727190000|2021-03-26 02:53:10|5414.7|5408.7|5415.2|5409.2|5415.2|5409.2|5414.7|5408.7|7
1616727200000|2021-03-26 02:53:20|5415.1|5409.1|5413.9|5407.9|5415.1|5409.1|5413.9|5407.9|19
1616727210000|2021-03-26 02:53:30|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|0
1616727230000|2021-03-26 02:53:50|5413.4|5407.4|5412.6|5406.6|5413.4|5407.4|5412.6|5406.6|0
1616727250000|2021-03-26 02:54:10|5413|5407|5413|5407|5413|5407|5413|5407|0
1616727260000|2021-03-26 02:54:20|5413.4|5407.4|5413.5|5407.5|5413.5|5407.5|5413.4|5407.4|0
1616727280000|2021-03-26 02:54:40|5413|5407|5412.6|5406.6|5413|5407|5412.6|5406.6|1
1616727310000|2021-03-26 02:55:10|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|0
1616727320000|2021-03-26 02:55:20|5413|5407|5413|5407|5413|5407|5413|5407|0
1616727330000|2021-03-26 02:55:30|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|1
1616727340000|2021-03-26 02:55:40|5412.6|5406.6|5411.5|5405.5|5412.6|5406.6|5411.5|5405.5|6
1616727350000|2021-03-26 02:55:50|5411.1|5405.1|5410.6|5404.6|5411.1|5405.1|5410.6|5404.6|0
1616727360000|2021-03-26 02:56:00|5411|5405|5410.6|5404.6|5411|5405|5410.6|5404.6|4
1616727380000|2021-03-26 02:56:20|5410.5|5404.5|5410.4|5404.4|5410.5|5404.5|5410.4|5404.4|4
1616727420000|2021-03-26 02:57:00|5410.8|5404.8|5411.2|5405.2|5411.3|5405.3|5410.8|5404.8|3
1616727430000|2021-03-26 02:57:10|5413.1|5407.1|5412.6|5406.6|5413.1|5407.1|5411.2|5405.2|14
1616727440000|2021-03-26 02:57:20|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|5412.2|5406.2|0
1616727450000|2021-03-26 02:57:30|5412.1|5406.1|5412.1|5406.1|5412.1|5406.1|5412.1|5406.1|0
1616727460000|2021-03-26 02:57:40|5411.7|5405.7|5410.1|5404.1|5411.7|5405.7|5409.6|5403.6|6
1616727470000|2021-03-26 02:57:50|5409.6|5403.6|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|2
1616727480000|2021-03-26 02:58:00|5409.7|5403.7|5409.6|5403.6|5409.7|5403.7|5409.2|5403.2|20
1616727490000|2021-03-26 02:58:10|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|0
1616727510000|2021-03-26 02:58:30|5409.6|5403.6|5409.6|5403.6|5409.7|5403.7|5409.6|5403.6|21
1616727520000|2021-03-26 02:58:40|5409.5|5403.5|5409.5|5403.5|5409.5|5403.5|5409.5|5403.5|3
1616727530000|2021-03-26 02:58:50|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.5|5403.5|5
1616727540000|2021-03-26 02:59:00|||||||||14
1616727550000|2021-03-26 02:59:10|5409.8|5403.8|5410.3|5404.3|5410.3|5404.3|5409.8|5403.8|0
1616727570000|2021-03-26 02:59:30|5410.2|5404.2|5409.9|5403.9|5410.2|5404.2|5409.4|5403.4|3
1616727580000|2021-03-26 02:59:40|||||||||1
1616727600000|2021-03-26 03:00:00|5410.3|5404.3|5409.9|5403.9|5410.3|5404.3|5409.9|5403.9|3
1616727610000|2021-03-26 03:00:10|||||||||10
1616727620000|2021-03-26 03:00:20|||||||||12
1616727630000|2021-03-26 03:00:30|5409.8|5403.8|5409.7|5403.7|5409.8|5403.8|5409.7|5403.7|23
1616727670000|2021-03-26 03:01:10|5409.2|5403.2|5409.6|5403.6|5409.6|5403.6|5409.2|5403.2|8
1616727680000|2021-03-26 03:01:20|5409.9|5403.9|5411.4|5405.4|5411.4|5405.4|5409.5|5403.5|19
1616727690000|2021-03-26 03:01:30|5411.9|5405.9|5412.9|5406.9|5412.9|5406.9|5411.9|5405.9|1
1616727700000|2021-03-26 03:01:40|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|0
1616727710000|2021-03-26 03:01:50|5413|5407|5412.5|5406.5|5413|5407|5412.5|5406.5|3
1616727720000|2021-03-26 03:02:00|5412.9|5406.9|5412.9|5406.9|5413.4|5407.4|5412.9|5406.9|1
1616727730000|2021-03-26 03:02:10|5413.5|5407.5|5412.9|5406.9|5413.9|5407.9|5412.9|5406.9|14
1616727740000|2021-03-26 03:02:20|5413.4|5407.4|5414.4|5408.4|5414.4|5408.4|5413.4|5407.4|5
1616727800000|2021-03-26 03:03:20|5413.2|5407.2|5412.5|5406.5|5413.2|5407.2|5412.5|5406.5|10
1616727820000|2021-03-26 03:03:40|5412.2|5406.2|5411.9|5405.9|5412.2|5406.2|5411.9|5405.9|0
1616727830000|2021-03-26 03:03:50|5411.4|5405.4|5411.5|5405.5|5411.5|5405.5|5411.4|5405.4|0
1616727840000|2021-03-26 03:04:00|5411.9|5405.9|5412.4|5406.4|5412.4|5406.4|5411.9|5405.9|0
1616727860000|2021-03-26 03:04:20|5412.9|5406.9|5413.5|5407.5|5413.5|5407.5|5412.9|5406.9|0
1616727870000|2021-03-26 03:04:30|5412.8|5406.8|5411.4|5405.4|5412.8|5406.8|5410.4|5404.4|8
1616727880000|2021-03-26 03:04:40|5410.9|5404.9|5410.4|5404.4|5410.9|5404.9|5410.4|5404.4|0
1616727900000|2021-03-26 03:05:00|5410|5404|5409.5|5403.5|5410|5404|5409.5|5403.5|2
1616727910000|2021-03-26 03:05:10|5409.4|5403.4|5409|5403|5409.4|5403.4|5409|5403|0
1616727920000|2021-03-26 03:05:20|5409.4|5403.4|5409.9|5403.9|5409.9|5403.9|5409.4|5403.4|1
1616727930000|2021-03-26 03:05:30|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|7
1616727940000|2021-03-26 03:05:40|5408.4|5402.4|5408.9|5402.9|5408.9|5402.9|5408.4|5402.4|8
1616727950000|2021-03-26 03:05:50|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|1
1616727960000|2021-03-26 03:06:00|5410.2|5404.2|5409.7|5403.7|5410.2|5404.2|5409.7|5403.7|8
1616727970000|2021-03-26 03:06:10|5409.6|5403.6|5408.8|5402.8|5409.6|5403.6|5408.8|5402.8|1
1616727980000|2021-03-26 03:06:20|5409.2|5403.2|5409.7|5403.7|5409.7|5403.7|5409.2|5403.2|2
1616728000000|2021-03-26 03:06:40|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5
1616728010000|2021-03-26 03:06:50|5409.7|5403.7|5410|5404|5410.1|5404.1|5409.7|5403.7|1
1616728020000|2021-03-26 03:07:00|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1616728030000|2021-03-26 03:07:10|5409.5|5403.5|5409.2|5403.2|5409.6|5403.6|5409.2|5403.2|30
1616728040000|2021-03-26 03:07:20|5409.4|5403.4|5409.2|5403.2|5410.2|5404.2|5409.2|5403.2|2
1616728050000|2021-03-26 03:07:30|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|5408.9|5402.9|0
1616728060000|2021-03-26 03:07:40|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|2
1616728070000|2021-03-26 03:07:50|5407.4|5401.4|5407.8|5401.8|5407.8|5401.8|5407.4|5401.4|24
1616728080000|2021-03-26 03:08:00|||||||||19
1616728090000|2021-03-26 03:08:10|5407.7|5401.7|5407.8|5401.8|5407.8|5401.8|5407.7|5401.7|10
1616728110000|2021-03-26 03:08:30|5408.2|5402.2|5408.8|5402.8|5408.8|5402.8|5408.2|5402.2|0
1616728120000|2021-03-26 03:08:40|5408.4|5402.4|5408.3|5402.3|5408.4|5402.4|5408.3|5402.3|0
1616728130000|2021-03-26 03:08:50|5407.9|5401.9|5407.8|5401.8|5407.9|5401.9|5407.8|5401.8|0
1616728140000|2021-03-26 03:09:00|5407.7|5401.7|5408.3|5402.3|5408.4|5402.4|5407.7|5401.7|11
1616728150000|2021-03-26 03:09:10|5408.8|5402.8|5409.3|5403.3|5409.3|5403.3|5408.8|5402.8|0
1616728160000|2021-03-26 03:09:20|5409.8|5403.8|5410.3|5404.3|5410.3|5404.3|5409.8|5403.8|0
1616728180000|2021-03-26 03:09:40|||||||||1
1616728200000|2021-03-26 03:10:00|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|5410.8|5404.8|1
1616728210000|2021-03-26 03:10:10|5411.3|5405.3|5411.2|5405.2|5411.3|5405.3|5411.2|5405.2|9
1616728230000|2021-03-26 03:10:30|5411.1|5405.1|5410.7|5404.7|5411.1|5405.1|5410.7|5404.7|0
1616728240000|2021-03-26 03:10:40|5410.6|5404.6|5410.1|5404.1|5410.6|5404.6|5410.1|5404.1|0
1616728260000|2021-03-26 03:11:00|5410.2|5404.2|5410.1|5404.1|5410.2|5404.2|5410.1|5404.1|0
1616728280000|2021-03-26 03:11:20|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1616728310000|2021-03-26 03:11:50|5409.9|5403.9|5409.6|5403.6|5410.1|5404.1|5409.6|5403.6|3
1616728320000|2021-03-26 03:12:00|5409.2|5403.2|5409.1|5403.1|5409.2|5403.2|5409.1|5403.1|0
1616728330000|2021-03-26 03:12:10|5409.4|5403.4|5410.1|5404.1|5410.1|5404.1|5409.4|5403.4|7
1616728360000|2021-03-26 03:12:40|5409.7|5403.7|5408.6|5402.6|5409.7|5403.7|5408.6|5402.6|1
1616728370000|2021-03-26 03:12:50|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|0
1616728380000|2021-03-26 03:13:00|5409.2|5403.2|5409.1|5403.1|5410.1|5404.1|5408.5|5402.5|17
1616728390000|2021-03-26 03:13:10|5408.7|5402.7|5408.1|5402.1|5408.7|5402.7|5408.1|5402.1|0
1616728400000|2021-03-26 03:13:20|5407.1|5401.1|5406.4|5400.4|5407.1|5401.1|5406.3|5400.3|42
1616728410000|2021-03-26 03:13:30|5406.3|5400.3|5405.9|5399.9|5406.4|5400.4|5405.8|5399.8|1
1616728420000|2021-03-26 03:13:40|5405.8|5399.8|5402.6|5396.6|5405.8|5399.8|5402.4|5396.4|2
1616728430000|2021-03-26 03:13:50|5402.7|5396.7|5402.4|5396.4|5404.4|5398.4|5402.3|5396.3|8
1616728440000|2021-03-26 03:14:00|5402.3|5396.3|5400.3|5394.3|5402.3|5396.3|5400.3|5394.3|25
1616728450000|2021-03-26 03:14:10|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|5400.4|5394.4|0
1616728460000|2021-03-26 03:14:20|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|5400.5|5394.5|1
1616728470000|2021-03-26 03:14:30|5400|5394|5400.2|5394.2|5400.2|5394.2|5400|5394|0
1616728480000|2021-03-26 03:14:40|5400|5394|5400.2|5394.2|5400.2|5394.2|5400|5394|2
1616728490000|2021-03-26 03:14:50|5400.5|5394.5|5399.7|5393.7|5400.5|5394.5|5399.2|5393.2|14
1616728500000|2021-03-26 03:15:00|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|5400.2|5394.2|0
1616728520000|2021-03-26 03:15:20|5398.8|5392.8|5398.5|5392.5|5399.2|5393.2|5398.5|5392.5|1
1616728530000|2021-03-26 03:15:30|5398.9|5392.9|5398.6|5392.6|5398.9|5392.9|5396.7|5390.7|5
1616728540000|2021-03-26 03:15:40|5397.7|5391.7|5397.2|5391.2|5397.7|5391.7|5397.1|5391.1|5
1616728550000|2021-03-26 03:15:50|5396.8|5390.8|5397.6|5391.6|5397.6|5391.6|5396.8|5390.8|1
1616728560000|2021-03-26 03:16:00|5397.7|5391.7|5398.6|5392.6|5398.6|5392.6|5397.6|5391.6|7
1616728570000|2021-03-26 03:16:10|5397|5391|5397.2|5391.2|5397.2|5391.2|5397|5391|6
1616728580000|2021-03-26 03:16:20|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.7|5390.7|1
1616728590000|2021-03-26 03:16:30|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|5396.7|5390.7|0
1616728600000|2021-03-26 03:16:40|5396.3|5390.3|5396.7|5390.7|5396.8|5390.8|5396.3|5390.3|2
1616728610000|2021-03-26 03:16:50|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|5397.6|5391.6|0
1616728620000|2021-03-26 03:17:00|5396.8|5390.8|5396.7|5390.7|5397.2|5391.2|5396.7|5390.7|2
1616728630000|2021-03-26 03:17:10|5397.1|5391.1|5397.9|5391.9|5398.9|5392.9|5397.1|5391.1|26
1616728640000|2021-03-26 03:17:20|5397.4|5391.4|5397.9|5391.9|5397.9|5391.9|5397.4|5391.4|0
1616728650000|2021-03-26 03:17:30|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|5397.4|5391.4|0
1616728670000|2021-03-26 03:17:50|5397.7|5391.7|5396.5|5390.5|5397.7|5391.7|5395.8|5389.8|6
1616728680000|2021-03-26 03:18:00|5396.3|5390.3|5396|5390|5398.5|5392.5|5395|5389|32
1616728690000|2021-03-26 03:18:10|5394.4|5388.4|5395.1|5389.1|5395.1|5389.1|5394.4|5388.4|6
1616728700000|2021-03-26 03:18:20|5394.9|5388.9|5393.1|5387.1|5394.9|5388.9|5392.7|5386.7|2
1616728710000|2021-03-26 03:18:30|5393.2|5387.2|5394.1|5388.1|5394.1|5388.1|5393.2|5387.2|2
1616728730000|2021-03-26 03:18:50|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|5394.5|5388.5|0
1616728740000|2021-03-26 03:19:00|5394.1|5388.1|5392.7|5386.7|5394.3|5388.3|5392.7|5386.7|3
1616728750000|2021-03-26 03:19:10|5388.5|5382.5|5391.2|5385.2|5391.2|5385.2|5388.5|5382.5|36
1616728760000|2021-03-26 03:19:20|5390.8|5384.8|5389|5383|5390.8|5384.8|5388.6|5382.6|2
1616728770000|2021-03-26 03:19:30|5389.1|5383.1|5391.7|5385.7|5391.7|5385.7|5389.1|5383.1|2
1616728780000|2021-03-26 03:19:40|5392.1|5386.1|5392.6|5386.6|5392.6|5386.6|5392.1|5386.1|0
1616728790000|2021-03-26 03:19:50|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|0
1616728800000|2021-03-26 03:20:00|5392.2|5386.2|5397.2|5391.2|5397.2|5391.2|5392.2|5386.2|6
1616728810000|2021-03-26 03:20:10|5398|5392|5398.2|5392.2|5398.2|5392.2|5398|5392|3
1616728820000|2021-03-26 03:20:20|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|1
1616728830000|2021-03-26 03:20:30|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|0
1616728840000|2021-03-26 03:20:40|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|5398.3|5392.3|1
1616728850000|2021-03-26 03:20:50|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|5398.8|5392.8|0
1616728860000|2021-03-26 03:21:00|5398.7|5392.7|5398.7|5392.7|5398.8|5392.8|5398.7|5392.7|0
1616728870000|2021-03-26 03:21:10|5399.1|5393.1|5398.9|5392.9|5399.3|5393.3|5398.1|5392.1|10
1616728880000|2021-03-26 03:21:20|5399|5393|5399|5393|5399|5393|5399|5393|0
1616728890000|2021-03-26 03:21:30|||||||||1
1616728920000|2021-03-26 03:22:00|5398.6|5392.6|5398.5|5392.5|5398.6|5392.6|5398.5|5392.5|0
1616728930000|2021-03-26 03:22:10|5399.1|5393.1|5398|5392|5399.1|5393.1|5398|5392|13
1616728940000|2021-03-26 03:22:20|5398.7|5392.7|5397.1|5391.1|5399.1|5393.1|5397.1|5391.1|16
1616728950000|2021-03-26 03:22:30|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|5396.8|5390.8|2
1616728960000|2021-03-26 03:22:40|5397|5391|5396.2|5390.2|5397|5391|5396.2|5390.2|10
1616728970000|2021-03-26 03:22:50|5396.6|5390.6|5396.6|5390.6|5396.6|5390.6|5396.6|5390.6|0
1616728980000|2021-03-26 03:23:00|5397|5391|5395.8|5389.8|5397|5391|5395.3|5389.3|7
1616728990000|2021-03-26 03:23:10|5394.2|5388.2|5395.8|5389.8|5395.8|5389.8|5394.2|5388.2|10
1616729000000|2021-03-26 03:23:20|||||||||1
1616729010000|2021-03-26 03:23:30|5395.3|5389.3|5395.8|5389.8|5395.8|5389.8|5395.3|5389.3|1
1616729020000|2021-03-26 03:23:40|5395|5389|5395.8|5389.8|5395.8|5389.8|5395|5389|10
1616729030000|2021-03-26 03:23:50|5395.4|5389.4|5393.6|5387.6|5395.4|5389.4|5392.8|5386.8|1
1616729040000|2021-03-26 03:24:00|5393.5|5387.5|5388.6|5382.6|5393.5|5387.5|5388.6|5382.6|11
1616729050000|2021-03-26 03:24:10|5389.4|5383.4|5389.9|5383.9|5389.9|5383.9|5389.4|5383.4|3
1616729060000|2021-03-26 03:24:20|5390.2|5384.2|5388.4|5382.4|5390.2|5384.2|5388.4|5382.4|3
1616729070000|2021-03-26 03:24:30|5388.8|5382.8|5389.2|5383.2|5389.2|5383.2|5388.2|5382.2|3
1616729080000|2021-03-26 03:24:40|5389.6|5383.6|5389|5383|5389.6|5383.6|5389|5383|2
1616729090000|2021-03-26 03:24:50|5388.6|5382.6|5388.5|5382.5|5389|5383|5388.5|5382.5|23
1616729100000|2021-03-26 03:25:00|5388.1|5382.1|5386.7|5380.7|5388.7|5382.7|5386.7|5380.7|23
1616729110000|2021-03-26 03:25:10|5387.5|5381.5|5388|5382|5388|5382|5387.5|5381.5|0
1616729120000|2021-03-26 03:25:20|5388.7|5382.7|5389.2|5383.2|5389.2|5383.2|5388.7|5382.7|0
1616729130000|2021-03-26 03:25:30|5390.1|5384.1|5390.5|5384.5|5391.6|5385.6|5389.7|5383.7|43
1616729150000|2021-03-26 03:25:50|5390.4|5384.4|5389.4|5383.4|5390.4|5384.4|5389.4|5383.4|2
1616729160000|2021-03-26 03:26:00|5390.3|5384.3|5389.3|5383.3|5390.3|5384.3|5389.3|5383.3|1
1616729170000|2021-03-26 03:26:10|5389.7|5383.7|5391.2|5385.2|5391.2|5385.2|5389.7|5383.7|8
1616729180000|2021-03-26 03:26:20|5391.7|5385.7|5394.7|5388.7|5394.7|5388.7|5391.7|5385.7|2
1616729190000|2021-03-26 03:26:30|5394.2|5388.2|5392.8|5386.8|5394.2|5388.2|5392.8|5386.8|3
1616729200000|2021-03-26 03:26:40|5392.4|5386.4|5392.4|5386.4|5392.8|5386.8|5392.4|5386.4|4
1616729220000|2021-03-26 03:27:00|||||||||1
1616729230000|2021-03-26 03:27:10|5392.6|5386.6|5399.7|5393.7|5399.7|5393.7|5392.6|5386.6|10
1616729240000|2021-03-26 03:27:20|5399.2|5393.2|5397.2|5391.2|5399.2|5393.2|5395.9|5389.9|3
1616729270000|2021-03-26 03:27:50|5397.3|5391.3|5398.1|5392.1|5398.1|5392.1|5397.3|5391.3|0
1616729290000|2021-03-26 03:28:10|5398.6|5392.6|5400.9|5394.9|5401|5395|5398.6|5392.6|14
1616729300000|2021-03-26 03:28:20|5401.3|5395.3|5403|5397|5403.4|5397.4|5401.3|5395.3|5
1616729310000|2021-03-26 03:28:30|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1616729320000|2021-03-26 03:28:40|5404|5398|5403.8|5397.8|5404|5398|5403.4|5397.4|1
1616729330000|2021-03-26 03:28:50|5402.6|5396.6|5403|5397|5403|5397|5402.6|5396.6|3
1616729340000|2021-03-26 03:29:00|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1616729360000|2021-03-26 03:29:20|5403|5397|5403|5397|5403|5397|5403|5397|0
1616729370000|2021-03-26 03:29:30|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|1
1616729380000|2021-03-26 03:29:40|5403|5397|5402.2|5396.2|5403|5397|5402.2|5396.2|0
1616729390000|2021-03-26 03:29:50|5403|5397|5403.8|5397.8|5403.8|5397.8|5403|5397|6
1616729400000|2021-03-26 03:30:00|5402.6|5396.6|5402.2|5396.2|5402.6|5396.6|5402.2|5396.2|2
1616729410000|2021-03-26 03:30:10|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|2
1616729420000|2021-03-26 03:30:20|5403|5397|5403|5397|5403|5397|5403|5397|0
1616729430000|2021-03-26 03:30:30|5403.4|5397.4|5404.2|5398.2|5404.2|5398.2|5402.5|5396.5|11
1616729440000|2021-03-26 03:30:40|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1616729450000|2021-03-26 03:30:50|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|0
1616729470000|2021-03-26 03:31:10|5402.9|5396.9|5401.8|5395.8|5402.9|5396.9|5401.8|5395.8|3
1616729480000|2021-03-26 03:31:20|5401.7|5395.7|5400.3|5394.3|5401.7|5395.7|5400.3|5394.3|5
1616729490000|2021-03-26 03:31:30|5400.2|5394.2|5399|5393|5400.2|5394.2|5399|5393|4
1616729500000|2021-03-26 03:31:40|5398.9|5392.9|5399.3|5393.3|5399.3|5393.3|5398.9|5392.9|2
1616729520000|2021-03-26 03:32:00|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5
1616729530000|2021-03-26 03:32:10|||||||||3
1616729550000|2021-03-26 03:32:30|||||||||1
1616729570000|2021-03-26 03:32:50|5400.5|5394.5|5401.1|5395.1|5401.1|5395.1|5400.5|5394.5|17
1616729590000|2021-03-26 03:33:10|5401.5|5395.5|5401.6|5395.6|5401.6|5395.6|5401.5|5395.5|0
1616729610000|2021-03-26 03:33:30|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|5401.7|5395.7|0
1616729620000|2021-03-26 03:33:40|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|5402.7|5396.7|4
1616729630000|2021-03-26 03:33:50|5403.1|5397.1|5404.9|5398.9|5404.9|5398.9|5403.1|5397.1|23
1616729660000|2021-03-26 03:34:20|5404.5|5398.5|5405.8|5399.8|5405.8|5399.8|5404.5|5398.5|1
1616729670000|2021-03-26 03:34:30|5405.9|5399.9|5404.9|5398.9|5406.4|5400.4|5404.9|5398.9|22
1616729680000|2021-03-26 03:34:40|5405|5399|5405|5399|5405|5399|5405|5399|0
1616729690000|2021-03-26 03:34:50|5405.4|5399.4|5406.7|5400.7|5406.8|5400.8|5405.4|5399.4|4
1616729700000|2021-03-26 03:35:00|5407.1|5401.1|5407.9|5401.9|5408.3|5402.3|5407.1|5401.1|2
1616729710000|2021-03-26 03:35:10|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|1
1616729720000|2021-03-26 03:35:20|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|5408.1|5402.1|0
1616729730000|2021-03-26 03:35:30|5410.2|5404.2|5410|5404|5410.2|5404.2|5410|5404|12
1616729750000|2021-03-26 03:35:50|5410.3|5404.3|5413.4|5407.4|5413.4|5407.4|5410.3|5404.3|13
1616729760000|2021-03-26 03:36:00|5413.8|5407.8|5419.3|5409.3|5419.3|5410|5413.8|5407.8|20
1616729770000|2021-03-26 03:36:10|5422.3|5407.3|5423|5408|5424|5415.7|5421.1|5407.3|13
1616729780000|2021-03-26 03:36:20|5422.6|5407.6|5420.9|5410.9|5423|5410.9|5420.9|5407.6|3
1616729790000|2021-03-26 03:36:30|5423.8|5408.8|5421.7|5411.7|5424.3|5411.7|5421.7|5408.8|2
1616729800000|2021-03-26 03:36:40|5421.8|5411.8|5424.4|5414.4|5426.1|5417.1|5421.8|5409.7|10
1616729810000|2021-03-26 03:36:50|5424.8|5414.8|5421.7|5415.7|5425.1|5415.8|5421.7|5414.8|20
1616729830000|2021-03-26 03:37:10|5421.9|5415.9|5421.3|5415.3|5421.9|5415.9|5420.9|5414.9|3
1616729840000|2021-03-26 03:37:20|5421.7|5415.7|5421.8|5415.8|5421.8|5415.8|5421|5415|11
1616729850000|2021-03-26 03:37:30|5422.2|5416.2|5422.6|5416.6|5422.6|5416.6|5421.8|5415.8|3
1616729860000|2021-03-26 03:37:40|5421.8|5415.8|5420.5|5414.5|5421.8|5415.8|5420.5|5414.5|28
1616729870000|2021-03-26 03:37:50|5420.6|5414.6|5420.5|5414.5|5420.6|5414.6|5420.5|5414.5|0
1616729880000|2021-03-26 03:38:00|5419.8|5413.8|5420.6|5414.6|5420.6|5414.6|5419.8|5413.8|0
1616729910000|2021-03-26 03:38:30|5420.3|5414.3|5419.8|5413.8|5420.3|5414.3|5419.8|5413.8|4
1616729920000|2021-03-26 03:38:40|5419.5|5413.5|5419.6|5413.6|5419.6|5413.6|5419.1|5413.1|2
1616729940000|2021-03-26 03:39:00|5420|5414|5420|5414|5420|5414|5420|5414|0
1616729960000|2021-03-26 03:39:20|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|5420.5|5414.5|1
1616729980000|2021-03-26 03:39:40|5420.4|5414.4|5420.8|5414.8|5420.8|5414.8|5420.4|5414.4|0
1616729990000|2021-03-26 03:39:50|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|0
1616730000000|2021-03-26 03:40:00|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.3|5414.3|0
1616730010000|2021-03-26 03:40:10|5421.2|5415.2|5419.8|5413.8|5421.2|5415.2|5419.8|5413.8|3
1616730020000|2021-03-26 03:40:20|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|1
1616730030000|2021-03-26 03:40:30|5418.9|5412.9|5419.3|5413.3|5419.3|5413.3|5418.9|5412.9|1
1616730040000|2021-03-26 03:40:40|5419.7|5413.7|5419.7|5413.7|5419.9|5413.9|5419.7|5413.7|0
1616730060000|2021-03-26 03:41:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|0
1616730070000|2021-03-26 03:41:10|5419.5|5413.5|5418.5|5412.5|5419.5|5413.5|5418.5|5412.5|1
1616730080000|2021-03-26 03:41:20|5419.3|5413.3|5419.6|5413.6|5419.6|5413.6|5419.3|5413.3|1
1616730110000|2021-03-26 03:41:50|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|0
1616730140000|2021-03-26 03:42:20|5419.5|5413.5|5419.4|5413.4|5419.5|5413.5|5419.4|5413.4|0
1616730150000|2021-03-26 03:42:30|5419|5413|5419|5413|5419|5413|5419|5413|2
1616730160000|2021-03-26 03:42:40|5419.4|5413.4|5418.6|5412.6|5419.4|5413.4|5418.6|5412.6|3
1616730170000|2021-03-26 03:42:50|5419|5413|5419.4|5413.4|5419.4|5413.4|5419|5413|1
1616730220000|2021-03-26 03:43:40|5419|5413|5419|5413|5419.5|5413.5|5419|5413|3
1616730230000|2021-03-26 03:43:50|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1616730240000|2021-03-26 03:44:00|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5417.8|5411.8|4
1616730250000|2021-03-26 03:44:10|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1616730270000|2021-03-26 03:44:30|5417.4|5411.4|5414.6|5408.6|5417.4|5411.4|5414.2|5408.2|4
1616730280000|2021-03-26 03:44:40|||||||||1
1616730290000|2021-03-26 03:44:50|5414.1|5408.1|5414|5408|5414.1|5408.1|5414|5408|1
1616730300000|2021-03-26 03:45:00|5414.2|5408.2|5414.5|5408.5|5414.5|5408.5|5414.2|5408.2|0
1616730310000|2021-03-26 03:45:10|5414.7|5408.7|5413.2|5407.2|5414.7|5408.7|5413.2|5407.2|12
1616730320000|2021-03-26 03:45:20|5412.7|5406.7|5412.2|5406.2|5412.7|5406.7|5412.2|5406.2|33
1616730330000|2021-03-26 03:45:30|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|7
1616730340000|2021-03-26 03:45:40|5412.2|5406.2|5411.7|5405.7|5412.2|5406.2|5411.7|5405.7|2
1616730360000|2021-03-26 03:46:00|5411.8|5405.8|5412.7|5406.7|5412.7|5406.7|5411.8|5405.8|4
1616730370000|2021-03-26 03:46:10|5412.5|5406.5|5411.3|5405.3|5412.5|5406.5|5411.3|5405.3|2
1616730380000|2021-03-26 03:46:20|||||||||1
1616730430000|2021-03-26 03:47:10|5410|5404|5411.2|5405.2|5411.2|5405.2|5410|5404|4
1616730440000|2021-03-26 03:47:20|5413|5407|5413|5407|5413|5407|5413|5407|15
1616730450000|2021-03-26 03:47:30|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1616730460000|2021-03-26 03:47:40|5412.6|5406.6|5413.5|5407.5|5414.5|5408.5|5412.6|5406.6|13
1616730480000|2021-03-26 03:48:00|5413.2|5407.2|5413.5|5407.5|5413.5|5407.5|5413.2|5407.2|0
1616730500000|2021-03-26 03:48:20|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1616730510000|2021-03-26 03:48:30|5415|5409|5414.3|5408.3|5415.8|5409.8|5414.3|5408.3|25
1616730520000|2021-03-26 03:48:40|5413.5|5407.5|5414.3|5408.3|5414.3|5408.3|5413.5|5407.5|1
1616730540000|2021-03-26 03:49:00|5413.9|5407.9|5413.8|5407.8|5413.9|5407.9|5413.8|5407.8|0
1616730550000|2021-03-26 03:49:10|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|15
1616730570000|2021-03-26 03:49:30|5415.5|5409.5|5415.6|5409.6|5415.6|5409.6|5415.5|5409.5|0
1616730590000|2021-03-26 03:49:50|5416|5410|5416.1|5410.1|5416.1|5410.1|5416|5410|0
1616730600000|2021-03-26 03:50:00|5416.4|5410.4|5416.1|5410.1|5416.4|5410.4|5416.1|5410.1|16
1616730620000|2021-03-26 03:50:20|||||||||2
1616730640000|2021-03-26 03:50:40|5415.7|5409.7|5415.6|5409.6|5415.7|5409.7|5415.6|5409.6|0
1616730660000|2021-03-26 03:51:00|5414|5408|5413.9|5407.9|5414|5408|5412.7|5406.7|2
1616730670000|2021-03-26 03:51:10|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|5413.5|5407.5|0
1616730690000|2021-03-26 03:51:30|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|0
1616730730000|2021-03-26 03:52:10|5415.1|5409.1|5415|5409|5415.1|5409.1|5415|5409|3
1616730770000|2021-03-26 03:52:50|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|5414.1|5408.1|10
1616730790000|2021-03-26 03:53:10|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|5414.5|5408.5|0
1616730870000|2021-03-26 03:54:30|5414.8|5408.8|5415.3|5409.3|5415.3|5409.3|5414.8|5408.8|1
1616730900000|2021-03-26 03:55:00|5416.3|5410.3|5416.7|5410.7|5416.7|5410.7|5416.3|5410.3|12
1616730910000|2021-03-26 03:55:10|5417.1|5411.1|5416.6|5410.6|5417.6|5411.6|5416.6|5410.6|2
1616730920000|2021-03-26 03:55:20|5417.2|5411.2|5417.6|5411.6|5417.6|5411.6|5417.2|5411.2|5
1616730930000|2021-03-26 03:55:30|5418|5412|5417.6|5411.6|5418.1|5412.1|5417.6|5411.6|12
1616730960000|2021-03-26 03:56:00|5417.2|5411.2|5415.3|5409.3|5417.6|5411.6|5415|5409|14
1616730970000|2021-03-26 03:56:10|5415|5409|5414.9|5408.9|5415|5409|5414.8|5408.8|0
1616731000000|2021-03-26 03:56:40|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|5416.3|5410.3|1
1616731010000|2021-03-26 03:56:50|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|1
1616731020000|2021-03-26 03:57:00|5417.1|5411.1|5416.7|5410.7|5417.1|5411.1|5416.7|5410.7|12
1616731040000|2021-03-26 03:57:20|5415.1|5409.1|5412.6|5406.6|5415.1|5409.1|5412.6|5406.6|23
1616731060000|2021-03-26 03:57:40|5413.1|5407.1|5412.7|5406.7|5413.1|5407.1|5412.7|5406.7|0
1616731090000|2021-03-26 03:58:10|5412.3|5406.3|5411.6|5405.6|5412.3|5406.3|5411.6|5405.6|0
1616731140000|2021-03-26 03:59:00|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1616731190000|2021-03-26 03:59:50|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|0
1616731200000|2021-03-26 04:00:00|5412.3|5406.3|5411|5405|5412.3|5406.3|5411|5405|3
1616731230000|2021-03-26 04:00:30|||||||||3
1616731240000|2021-03-26 04:00:40|5410.9|5404.9|5410|5404|5410.9|5404.9|5410|5404|1
1616731280000|2021-03-26 04:01:20|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|5409.7|5403.7|0
1616731290000|2021-03-26 04:01:30|5408.8|5402.8|5411.2|5405.2|5411.2|5405.2|5408.8|5402.8|4
1616731310000|2021-03-26 04:01:50|5410.7|5404.7|5410.2|5404.2|5410.7|5404.7|5410.2|5404.2|3
1616731330000|2021-03-26 04:02:10|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|2
1616731350000|2021-03-26 04:02:30|5410.7|5404.7|5411.2|5405.2|5411.2|5405.2|5410.7|5404.7|0
1616731370000|2021-03-26 04:02:50|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5
1616731390000|2021-03-26 04:03:10|5409.4|5403.4|5410.2|5404.2|5410.2|5404.2|5409.4|5403.4|1
1616731440000|2021-03-26 04:04:00|5409.4|5403.4|5410.2|5404.2|5410.2|5404.2|5409.4|5403.4|1
1616731450000|2021-03-26 04:04:10|5410.7|5404.7|5411.1|5405.1|5411.1|5405.1|5410.7|5404.7|0
1616731470000|2021-03-26 04:04:30|5411.6|5405.6|5412.2|5406.2|5412.2|5406.2|5411.6|5405.6|9
1616731480000|2021-03-26 04:04:40|5412.1|5406.1|5411.7|5405.7|5412.1|5406.1|5411.7|5405.7|2
1616731490000|2021-03-26 04:04:50|5410.1|5404.1|5410.1|5404.1|5410.1|5404.1|5410.1|5404.1|3
1616731500000|2021-03-26 04:05:00|5409.9|5403.9|5409.4|5403.4|5409.9|5403.9|5409.4|5403.4|0
1616731550000|2021-03-26 04:05:50|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|0
1616731580000|2021-03-26 04:06:20|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|0
1616731590000|2021-03-26 04:06:30|5409|5403|5409.3|5403.3|5409.3|5403.3|5408.9|5402.9|1
1616731600000|2021-03-26 04:06:40|5408.9|5402.9|5408.4|5402.4|5408.9|5402.9|5408.4|5402.4|0
1616731630000|2021-03-26 04:07:10|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|2
1616731650000|2021-03-26 04:07:30|5407.7|5401.7|5407.2|5401.2|5407.7|5401.7|5407.2|5401.2|0
1616731660000|2021-03-26 04:07:40|5407.3|5401.3|5408.7|5402.7|5408.7|5402.7|5407.3|5401.3|0
1616731680000|2021-03-26 04:08:00|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|0
1616731710000|2021-03-26 04:08:30|||||||||1
1616731730000|2021-03-26 04:08:50|5408.7|5402.7|5408.8|5402.8|5408.8|5402.8|5408.7|5402.7|0
1616731740000|2021-03-26 04:09:00|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1616731750000|2021-03-26 04:09:10|5408|5402|5407.1|5401.1|5408|5402|5407.1|5401.1|3
1616731760000|2021-03-26 04:09:20|5406.7|5400.7|5402.9|5396.9|5406.7|5400.7|5402.5|5396.5|9
1616731800000|2021-03-26 04:10:00|5402.4|5396.4|5402.4|5396.4|5402.4|5396.4|5402.4|5396.4|0
1616731810000|2021-03-26 04:10:10|5402.5|5396.5|5402.5|5396.5|5402.5|5396.5|5402.4|5396.4|1
1616731820000|2021-03-26 04:10:20|5402.4|5396.4|5401.7|5395.7|5402.4|5396.4|5400.8|5394.8|2
1616731830000|2021-03-26 04:10:30|5401.6|5395.6|5401.2|5395.2|5401.7|5395.7|5401.2|5395.2|4
1616731840000|2021-03-26 04:10:40|5400.4|5394.4|5403.1|5397.1|5403.1|5397.1|5400.3|5394.3|4
1616731890000|2021-03-26 04:11:30|5402.2|5396.2|5403.8|5397.8|5403.8|5397.8|5402.2|5396.2|1
1616731900000|2021-03-26 04:11:40|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|5403.7|5397.7|0
1616731910000|2021-03-26 04:11:50|5402.5|5396.5|5403.3|5397.3|5403.7|5397.7|5402.5|5396.5|3
1616731920000|2021-03-26 04:12:00|5402.9|5396.9|5402.8|5396.8|5402.9|5396.9|5402.8|5396.8|0
1616731930000|2021-03-26 04:12:10|5402.4|5396.4|5402.3|5396.3|5402.8|5396.8|5401.8|5395.8|7
1616731940000|2021-03-26 04:12:20|5401.8|5395.8|5402.7|5396.7|5402.7|5396.7|5401.8|5395.8|1
1616731950000|2021-03-26 04:12:30|5402.3|5396.3|5404|5398|5404|5398|5402.3|5396.3|3
1616732020000|2021-03-26 04:13:40|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1616732040000|2021-03-26 04:14:00|5403.3|5397.3|5405.8|5399.8|5405.8|5399.8|5403.3|5397.3|4
1616732110000|2021-03-26 04:15:10|5406.3|5400.3|5406.8|5400.8|5406.8|5400.8|5406.3|5400.3|3
1616732130000|2021-03-26 04:15:30|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|5406.1|5400.1|0
1616732140000|2021-03-26 04:15:40|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|1
1616732150000|2021-03-26 04:15:50|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|0
1616732200000|2021-03-26 04:16:40|5406.1|5400.1|5406.8|5400.8|5406.8|5400.8|5406.1|5400.1|1
1616732230000|2021-03-26 04:17:10|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|6
1616732280000|2021-03-26 04:18:00|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|0
1616732360000|2021-03-26 04:19:20|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|0
1616732370000|2021-03-26 04:19:30|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|1
1616732420000|2021-03-26 04:20:20|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|0
1616732470000|2021-03-26 04:21:10|5406|5400|5406|5400|5406|5400|5406|5400|0
1616732490000|2021-03-26 04:21:30|5405.9|5399.9|5406.4|5400.4|5406.4|5400.4|5405.9|5399.9|1
1616732550000|2021-03-26 04:22:30|5406|5400|5406.8|5400.8|5407.3|5401.3|5406|5400|5
1616732560000|2021-03-26 04:22:40|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|5406.4|5400.4|0
1616732580000|2021-03-26 04:23:00|5406|5400|5406.4|5400.4|5406.4|5400.4|5406|5400|1
1616732600000|2021-03-26 04:23:20|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|1
1616732650000|2021-03-26 04:24:10|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|5407.4|5401.4|0
1616732680000|2021-03-26 04:24:40|5407|5401|5407|5401|5407|5401|5407|5401|0
1616732690000|2021-03-26 04:24:50|5408|5402|5408|5402|5408|5402|5408|5402|1
1616732700000|2021-03-26 04:25:00|5408.4|5402.4|5408.8|5402.8|5408.8|5402.8|5408.4|5402.4|0
1616732730000|2021-03-26 04:25:30|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|0
1616732790000|2021-03-26 04:26:30|5408|5402|5408.8|5402.8|5408.8|5402.8|5408|5402|1
1616732800000|2021-03-26 04:26:40|5408|5402|5408.8|5402.8|5408.8|5402.8|5408|5402|1
1616732850000|2021-03-26 04:27:30|5409.3|5403.3|5409.8|5403.8|5409.8|5403.8|5409.3|5403.3|0
1616732870000|2021-03-26 04:27:50|5410.2|5404.2|5410.8|5404.8|5410.8|5404.8|5410.2|5404.2|0
1616732880000|2021-03-26 04:28:00|5409.4|5403.4|5409|5403|5409.4|5403.4|5408.1|5402.1|2
1616732900000|2021-03-26 04:28:20|5408.5|5402.5|5408.5|5402.5|5408.5|5402.5|5408.5|5402.5|0
1616732910000|2021-03-26 04:28:30|5407.5|5401.5|5407.5|5401.5|5407.5|5401.5|5407.5|5401.5|2
1616732930000|2021-03-26 04:28:50|5408|5402|5408|5402|5408|5402|5408|5402|0
1616732950000|2021-03-26 04:29:10|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|0
1616732960000|2021-03-26 04:29:20|5407.9|5401.9|5408|5402|5408|5402|5407.9|5401.9|1
1616732990000|2021-03-26 04:29:50|5407.9|5401.9|5408|5402|5408|5402|5407.9|5401.9|0
1616733010000|2021-03-26 04:30:10|5408.4|5402.4|5410|5404|5410|5404|5408.4|5402.4|1
1616733050000|2021-03-26 04:30:50|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|5409.4|5403.4|1
1616733060000|2021-03-26 04:31:00|5409|5403|5408.4|5402.4|5409|5403|5408.4|5402.4|0
1616733090000|2021-03-26 04:31:30|5408|5402|5408|5402|5408|5402|5407.9|5401.9|0
1616733100000|2021-03-26 04:31:40|5401.3|5395.3|5401.3|5395.3|5401.6|5395.6|5401.3|5395.3|15
1616733110000|2021-03-26 04:31:50|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|5401.8|5395.8|0
1616733140000|2021-03-26 04:32:20|5401.6|5395.6|5398.5|5392.5|5401.6|5395.6|5398.1|5392.1|3
1616733150000|2021-03-26 04:32:30|5397.5|5391.5|5396.9|5390.9|5397.9|5391.9|5396.3|5390.3|2
1616733160000|2021-03-26 04:32:40|5396.4|5390.4|5396.9|5390.9|5396.9|5390.9|5396.4|5390.4|1
1616733180000|2021-03-26 04:33:00|5396.5|5390.5|5398.9|5392.9|5398.9|5392.9|5396.4|5390.4|10
1616733190000|2021-03-26 04:33:10|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|5399.3|5393.3|0
1616733230000|2021-03-26 04:33:50|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|1
1616733240000|2021-03-26 04:34:00|5400|5394|5400.1|5394.1|5400.1|5394.1|5400|5394|0
1616733250000|2021-03-26 04:34:10|||||||||45
1616733280000|2021-03-26 04:34:40|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|0
1616733290000|2021-03-26 04:34:50|5399.3|5393.3|5397.8|5391.8|5399.3|5393.3|5397.8|5391.8|4
1616733300000|2021-03-26 04:35:00|5398.1|5392.1|5398.1|5392.1|5398.1|5392.1|5398.1|5392.1|0
1616733360000|2021-03-26 04:36:00|5397|5391|5397|5391|5397|5391|5397|5391|4
1616733380000|2021-03-26 04:36:20|5396.6|5390.6|5396.6|5390.6|5396.6|5390.6|5396.6|5390.6|0
1616733420000|2021-03-26 04:37:00|5397.4|5391.4|5397.7|5391.7|5397.7|5391.7|5397.4|5391.4|2
1616733430000|2021-03-26 04:37:10|||||||||1
1616733440000|2021-03-26 04:37:20|5397.4|5391.4|5395.9|5389.9|5397.4|5391.4|5395.9|5389.9|3
1616733450000|2021-03-26 04:37:30|5395.1|5389.1|5394.2|5388.2|5395.1|5389.1|5394.2|5388.2|0
1616733470000|2021-03-26 04:37:50|5394.6|5388.6|5394.2|5388.2|5394.6|5388.6|5394.2|5388.2|0
1616733510000|2021-03-26 04:38:30|||||||||1
1616733520000|2021-03-26 04:38:40|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|5391.8|5385.8|4
1616733540000|2021-03-26 04:39:00|5392.3|5386.3|5391.9|5385.9|5392.3|5386.3|5391.9|5385.9|1
1616733550000|2021-03-26 04:39:10|5391.8|5385.8|5390.6|5384.6|5391.8|5385.8|5390.6|5384.6|10
1616733560000|2021-03-26 04:39:20|5390.3|5384.3|5389|5383|5390.3|5384.3|5389|5383|17
1616733570000|2021-03-26 04:39:30|5384.4|5378.4|5374.8|5368.8|5385.6|5379.6|5374.4|5367.8|87
1616733590000|2021-03-26 04:39:50|5374.7|5368.7|5378.1|5372.1|5378.9|5372.9|5374.7|5368.7|8
1616733600000|2021-03-26 04:40:00|5378.5|5372.5|5382.8|5376.8|5382.8|5376.8|5378.5|5372.5|9
1616733610000|2021-03-26 04:40:10|||||||||1
1616733630000|2021-03-26 04:40:30|5383.6|5377.6|5381.4|5375.4|5383.6|5377.6|5381.4|5375.4|6
1616733650000|2021-03-26 04:40:50|5381.8|5375.8|5381.4|5375.4|5381.8|5375.8|5381.4|5375.4|2
1616733670000|2021-03-26 04:41:10|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|2
1616733680000|2021-03-26 04:41:20|5382.7|5376.7|5383.1|5377.1|5383.1|5377.1|5382.7|5376.7|0
1616733700000|2021-03-26 04:41:40|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|29
1616733710000|2021-03-26 04:41:50|5383.2|5377.2|5383.6|5377.6|5386.9|5380.9|5383.2|5377.2|8
1616733770000|2021-03-26 04:42:50|||||||||1
1616733780000|2021-03-26 04:43:00|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|5384.4|5378.4|1
1616733790000|2021-03-26 04:43:10|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|0
1616733810000|2021-03-26 04:43:30|5384.9|5378.9|5384.5|5378.5|5384.9|5378.9|5384.5|5378.5|1
1616733860000|2021-03-26 04:44:20|5384.1|5378.1|5382.2|5376.2|5384.1|5378.1|5382.2|5376.2|3
1616733870000|2021-03-26 04:44:30|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|0
1616733880000|2021-03-26 04:44:40|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|1
1616733890000|2021-03-26 04:44:50|5383|5377|5383|5377|5383|5377|5383|5377|0
1616733900000|2021-03-26 04:45:00|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|1
1616733920000|2021-03-26 04:45:20|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|2
1616733950000|2021-03-26 04:45:50|5384.2|5378.2|5384.6|5378.6|5384.6|5378.6|5384.2|5378.2|1
1616733980000|2021-03-26 04:46:20|5385.8|5379.8|5387.2|5381.2|5387.2|5381.2|5385.8|5379.8|3
1616734000000|2021-03-26 04:46:40|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|0
1616734010000|2021-03-26 04:46:50|||||||||2
1616734070000|2021-03-26 04:47:50|||||||||1
1616734080000|2021-03-26 04:48:00|5388|5382|5388.2|5382.2|5388.2|5382.2|5388|5382|0
1616734100000|2021-03-26 04:48:20|5388.3|5382.3|5387.5|5381.5|5388.3|5382.3|5387.4|5381.4|1
1616734110000|2021-03-26 04:48:30|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|0
1616734190000|2021-03-26 04:49:50|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|5387.5|5381.5|1
1616734360000|2021-03-26 04:52:40|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|0
1616734370000|2021-03-26 04:52:50|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|5385.5|5379.5|4
1616734430000|2021-03-26 04:53:50|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|1
1616734450000|2021-03-26 04:54:10|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|1
1616734470000|2021-03-26 04:54:30|5385.6|5379.6|5385|5379|5385.6|5379.6|5385|5379|0
1616734480000|2021-03-26 04:54:40|5385.1|5379.1|5384.8|5378.8|5385.1|5379.1|5384.8|5378.8|1
1616734500000|2021-03-26 04:55:00|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|1
1616734510000|2021-03-26 04:55:10|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|0
1616734530000|2021-03-26 04:55:30|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|5384.2|5378.2|0
1616734560000|2021-03-26 04:56:00|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|2
1616734570000|2021-03-26 04:56:10|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|5384.7|5378.7|0
1616734580000|2021-03-26 04:56:20|5385.1|5379.1|5384.7|5378.7|5385.1|5379.1|5384.7|5378.7|0
1616734590000|2021-03-26 04:56:30|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|0
1616734600000|2021-03-26 04:56:40|5385.6|5379.6|5386.6|5380.6|5386.6|5380.6|5385.6|5379.6|0
1616734610000|2021-03-26 04:56:50|||||||||1
1616734630000|2021-03-26 04:57:10|5387|5381|5387|5381|5387|5381|5387|5381|0
1616734670000|2021-03-26 04:57:50|5387.4|5381.4|5385.5|5379.5|5387.4|5381.4|5385.5|5379.5|2
1616734730000|2021-03-26 04:58:50|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|5383.9|5377.9|3
1616734740000|2021-03-26 04:59:00|5383.6|5377.6|5383.6|5377.6|5383.7|5377.7|5383.5|5377.5|0
1616734760000|2021-03-26 04:59:20|||||||||1
1616734790000|2021-03-26 04:59:50|5383.2|5377.2|5384|5378|5384|5378|5383.2|5377.2|2
1616734800000|2021-03-26 05:00:00|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|0
1616734810000|2021-03-26 05:00:10|5383.6|5377.6|5385|5379|5385|5379|5383.6|5377.6|2
1616734820000|2021-03-26 05:00:20|5385.4|5379.4|5386|5380|5386.2|5380.2|5385.4|5379.4|1
1616734840000|2021-03-26 05:00:40|5386.8|5380.8|5387|5381|5387|5381|5386.8|5380.8|0
1616734850000|2021-03-26 05:00:50|5386.5|5380.5|5386|5380|5386.5|5380.5|5386|5380|3
1616734910000|2021-03-26 05:01:50|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|1
1616734930000|2021-03-26 05:02:10|5387|5381|5387|5381|5387|5381|5387|5381|6
1616734960000|2021-03-26 05:02:40|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|0
1616735030000|2021-03-26 05:03:50|||||||||1
1616735080000|2021-03-26 05:04:40|5386.2|5380.2|5385.7|5379.7|5386.2|5380.2|5385.7|5379.7|0
1616735110000|2021-03-26 05:05:10|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|0
1616735120000|2021-03-26 05:05:20|5387|5381|5387|5381|5387|5381|5387|5381|1
1616735130000|2021-03-26 05:05:30|5387.4|5381.4|5387.4|5381.4|5388|5382|5387.4|5381.4|5
1616735180000|2021-03-26 05:06:20|5387|5381|5387|5381|5387|5381|5387|5381|0
1616735210000|2021-03-26 05:06:50|5386.9|5380.9|5385.7|5379.7|5386.9|5380.9|5385.7|5379.7|1
1616735230000|2021-03-26 05:07:10|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|5385.7|5379.7|2
1616735240000|2021-03-26 05:07:20|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|5385.4|5379.4|0
1616735260000|2021-03-26 05:07:40|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|5386.2|5380.2|2
1616735330000|2021-03-26 05:08:50|5387|5381|5387|5381|5387|5381|5387|5381|3
1616735340000|2021-03-26 05:09:00|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|0
1616735350000|2021-03-26 05:09:10|5388|5382|5388.5|5382.5|5388.6|5382.6|5388|5382|0
1616735370000|2021-03-26 05:09:30|5388.6|5382.6|5390.1|5384.1|5390.1|5384.1|5388.6|5382.6|1
1616735400000|2021-03-26 05:10:00|5389.4|5383.4|5390.1|5384.1|5390.1|5384.1|5389.4|5383.4|1
1616735410000|2021-03-26 05:10:10|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|5389.8|5383.8|0
1616735440000|2021-03-26 05:10:40|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|5389.7|5383.7|0
1616735460000|2021-03-26 05:11:00|5391.7|5385.7|5393.6|5387.6|5393.6|5387.6|5391.7|5385.7|3
1616735470000|2021-03-26 05:11:10|5392.7|5386.7|5392.2|5386.2|5392.7|5386.7|5392|5386|5
1616735480000|2021-03-26 05:11:20|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|0
1616735500000|2021-03-26 05:11:40|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|0
1616735510000|2021-03-26 05:11:50|5392.5|5386.5|5392.4|5386.4|5392.5|5386.5|5392.4|5386.4|0
1616735520000|2021-03-26 05:12:00|5392.9|5386.9|5392.6|5386.6|5393|5387|5392.6|5386.6|0
1616735530000|2021-03-26 05:12:10|5393|5387|5393|5387|5393|5387|5393|5387|3
1616735540000|2021-03-26 05:12:20|5392.6|5386.6|5392.6|5386.6|5392.6|5386.6|5392.6|5386.6|0
1616735570000|2021-03-26 05:12:50|5393|5387|5393|5387|5393|5387|5393|5387|0
1616735580000|2021-03-26 05:13:00|5393.1|5387.1|5394|5388|5394|5388|5393.1|5387.1|2
1616735670000|2021-03-26 05:14:30|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|5394.4|5388.4|0
1616735680000|2021-03-26 05:14:40|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|5394.3|5388.3|0
1616735690000|2021-03-26 05:14:50|5394.7|5388.7|5395.1|5389.1|5395.1|5389.1|5394.7|5388.7|1
1616735700000|2021-03-26 05:15:00|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|0
1616735710000|2021-03-26 05:15:10|5396|5390|5395.2|5389.2|5396|5390|5395.2|5389.2|1
1616735720000|2021-03-26 05:15:20|5396.1|5390.1|5396.6|5390.6|5396.6|5390.6|5396.1|5390.1|0
1616735730000|2021-03-26 05:15:30|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|5396.2|5390.2|0
1616735740000|2021-03-26 05:15:40|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|5395.5|5389.5|1
1616735800000|2021-03-26 05:16:40|5395.3|5389.3|5395|5389|5395.3|5389.3|5395|5389|0
1616735820000|2021-03-26 05:17:00|5395.3|5389.3|5395.3|5389.3|5395.3|5389.3|5395.3|5389.3|0
1616735830000|2021-03-26 05:17:10|5395.6|5389.6|5394.2|5388.2|5396.1|5390.1|5394.2|5388.2|6
1616735850000|2021-03-26 05:17:30|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|5393.8|5387.8|2
1616735860000|2021-03-26 05:17:40|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|5393.7|5387.7|0
1616735870000|2021-03-26 05:17:50|5392.7|5386.7|5392.6|5386.6|5392.7|5386.7|5392.6|5386.6|1
1616735880000|2021-03-26 05:18:00|||||||||2
1616735890000|2021-03-26 05:18:10|5393|5387|5393.7|5387.7|5393.7|5387.7|5393|5387|1
1616735900000|2021-03-26 05:18:20|5394.6|5388.6|5394.6|5388.6|5394.6|5388.6|5394.6|5388.6|0
1616735910000|2021-03-26 05:18:30|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|5393.4|5387.4|9
1616735920000|2021-03-26 05:18:40|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1616735940000|2021-03-26 05:19:00|5392.3|5386.3|5392.8|5386.8|5392.8|5386.8|5392.3|5386.3|6
1616735970000|2021-03-26 05:19:30|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|5393.2|5387.2|0
1616735990000|2021-03-26 05:19:50|||||||||1
1616736050000|2021-03-26 05:20:50|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|5392.4|5386.4|3
1616736070000|2021-03-26 05:21:10|5392|5386|5392|5386|5392|5386|5392|5386|0
1616736120000|2021-03-26 05:22:00|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|0
1616736170000|2021-03-26 05:22:50|5391.2|5385.2|5392|5386|5392|5386|5391.2|5385.2|3
1616736180000|2021-03-26 05:23:00|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|3
1616736190000|2021-03-26 05:23:10|5391.2|5385.2|5391.6|5385.6|5391.6|5385.6|5391.2|5385.2|0
1616736320000|2021-03-26 05:25:20|5391.2|5385.2|5389.8|5383.8|5391.2|5385.2|5389.4|5383.4|9
1616736410000|2021-03-26 05:26:50|||||||||1
1616736430000|2021-03-26 05:27:10|||||||||2
1616736580000|2021-03-26 05:29:40|5390|5384|5390|5384|5390|5384|5390|5384|0
1616736590000|2021-03-26 05:29:50|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|1
1616736600000|2021-03-26 05:30:00|5390|5384|5389.7|5383.7|5390|5384|5389.7|5383.7|1
1616736610000|2021-03-26 05:30:10|5390|5384|5390|5384|5390|5384|5390|5384|0
1616736660000|2021-03-26 05:31:00|5390.4|5384.4|5391|5385|5391|5385|5390.4|5384.4|4
1616736670000|2021-03-26 05:31:10|5390.7|5384.7|5392.3|5386.3|5392.3|5386.3|5390.7|5384.7|1
1616736680000|2021-03-26 05:31:20|5391.9|5385.9|5391.9|5385.9|5392.3|5386.3|5391.9|5385.9|0
1616736690000|2021-03-26 05:31:30|5392.3|5386.3|5391.9|5385.9|5392.3|5386.3|5391.9|5385.9|0
1616736700000|2021-03-26 05:31:40|5392.3|5386.3|5391.9|5385.9|5392.3|5386.3|5391.9|5385.9|0
1616736710000|2021-03-26 05:31:50|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|0
1616736720000|2021-03-26 05:32:00|5393.1|5387.1|5393.1|5387.1|5393.1|5387.1|5393.1|5387.1|0
1616736730000|2021-03-26 05:32:10|5393.2|5387.2|5395.1|5389.1|5395.1|5389.1|5393.2|5387.2|5
1616736740000|2021-03-26 05:32:20|5395.5|5389.5|5393.2|5387.2|5395.5|5389.5|5393.2|5387.2|2
1616736750000|2021-03-26 05:32:30|5393.6|5387.6|5393.1|5387.1|5393.6|5387.6|5393.1|5387.1|1
1616736780000|2021-03-26 05:33:00|5393.5|5387.5|5393.1|5387.1|5393.5|5387.5|5393.1|5387.1|1
1616736790000|2021-03-26 05:33:10|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|1
1616736800000|2021-03-26 05:33:20|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|5392.7|5386.7|3
1616736830000|2021-03-26 05:33:50|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5391.4|5385.4|5
1616736840000|2021-03-26 05:34:00|5391.6|5385.6|5390.3|5384.3|5391.6|5385.6|5390.3|5384.3|2
1616736860000|2021-03-26 05:34:20|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|0
1616736870000|2021-03-26 05:34:30|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|5390.4|5384.4|0
1616736910000|2021-03-26 05:35:10|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|0
1616736920000|2021-03-26 05:35:20|5390|5384|5389.9|5383.9|5390|5384|5389.9|5383.9|0
1616736930000|2021-03-26 05:35:30|5390|5384|5389.9|5383.9|5390|5384|5389.9|5383.9|0
1616736940000|2021-03-26 05:35:40|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|3
1616737000000|2021-03-26 05:36:40|5388.4|5382.4|5388.2|5382.2|5388.4|5382.4|5388.2|5382.2|0
1616737020000|2021-03-26 05:37:00|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|5388.4|5382.4|0
1616737030000|2021-03-26 05:37:10|5390.9|5384.9|5391|5385|5391|5385|5390.9|5384.9|2
1616737040000|2021-03-26 05:37:20|5390.9|5384.9|5389.1|5383.1|5390.9|5384.9|5389.1|5383.1|5
1616737050000|2021-03-26 05:37:30|5389|5383|5389|5383|5389|5383|5389|5383|0
1616737070000|2021-03-26 05:37:50|5388.6|5382.6|5388.5|5382.5|5388.6|5382.6|5388.5|5382.5|0
1616737080000|2021-03-26 05:38:00|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1616737090000|2021-03-26 05:38:10|5388.7|5382.7|5388.6|5382.6|5388.7|5382.7|5388.6|5382.6|1
1616737100000|2021-03-26 05:38:20|5389|5383|5389|5383|5389|5383|5389|5383|0
1616737130000|2021-03-26 05:38:50|||||||||1
1616737140000|2021-03-26 05:39:00|5388.9|5382.9|5388.1|5382.1|5389.6|5383.6|5388.1|5382.1|2
1616737150000|2021-03-26 05:39:10|5388|5382|5388|5382|5388|5382|5388|5382|0
1616737160000|2021-03-26 05:39:20|5388.1|5382.1|5388|5382|5388.1|5382.1|5388|5382|0
1616737170000|2021-03-26 05:39:30|5388.1|5382.1|5385.9|5379.9|5388.1|5382.1|5385.9|5379.9|2
1616737180000|2021-03-26 05:39:40|5386.6|5380.6|5386.2|5380.2|5386.6|5380.6|5386.2|5380.2|4
1616737200000|2021-03-26 05:40:00|5387.1|5381.1|5387.2|5381.2|5387.2|5381.2|5387.1|5381.1|1
1616737210000|2021-03-26 05:40:10|5387.6|5381.6|5388|5382|5388|5382|5387.6|5381.6|2
1616737230000|2021-03-26 05:40:30|5387.9|5381.9|5387|5381|5387.9|5381.9|5387|5381|1
1616737240000|2021-03-26 05:40:40|5386.2|5380.2|5386.6|5380.6|5386.6|5380.6|5386.2|5380.2|0
1616737250000|2021-03-26 05:40:50|5386.5|5380.5|5386.6|5380.6|5386.6|5380.6|5386.5|5380.5|0
1616737260000|2021-03-26 05:41:00|5386.7|5380.7|5386.6|5380.6|5386.7|5380.7|5386.6|5380.6|0
1616737270000|2021-03-26 05:41:10|5386.5|5380.5|5386.5|5380.5|5386.5|5380.5|5386.5|5380.5|0
1616737280000|2021-03-26 05:41:20|5386.6|5380.6|5386.6|5380.6|5386.6|5380.6|5386.5|5380.5|0
1616737290000|2021-03-26 05:41:30|5386.2|5380.2|5386.1|5380.1|5386.2|5380.2|5386.1|5380.1|0
1616737310000|2021-03-26 05:41:50|5385.6|5379.6|5384.3|5378.3|5385.6|5379.6|5384.3|5378.3|3
1616737320000|2021-03-26 05:42:00|5384.2|5378.2|5384.6|5378.6|5384.6|5378.6|5384.2|5378.2|5
1616737330000|2021-03-26 05:42:10|5384.9|5378.9|5385.4|5379.4|5386.2|5380.2|5384.9|5378.9|11
1616737340000|2021-03-26 05:42:20|5384.9|5378.9|5384.4|5378.4|5384.9|5378.9|5384.4|5378.4|2
1616737360000|2021-03-26 05:42:40|5384.9|5378.9|5385.3|5379.3|5385.3|5379.3|5384.1|5378.1|2
1616737370000|2021-03-26 05:42:50|5384.5|5378.5|5384|5378|5384.5|5378.5|5383.5|5377.5|0
1616737380000|2021-03-26 05:43:00|5383.9|5377.9|5383.5|5377.5|5383.9|5377.9|5383.2|5377.2|5
1616737390000|2021-03-26 05:43:10|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|0
1616737400000|2021-03-26 05:43:20|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5381.6|5375.6|3
1616737410000|2021-03-26 05:43:30|5382.6|5376.6|5382|5376|5382.7|5376.7|5382|5376|0
1616737430000|2021-03-26 05:43:50|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|5381.8|5375.8|0
1616737440000|2021-03-26 05:44:00|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|5383.2|5377.2|3
1616737450000|2021-03-26 05:44:10|5383.6|5377.6|5384.1|5378.1|5384.1|5378.1|5383.2|5377.2|1
1616737460000|2021-03-26 05:44:20|5385.1|5379.1|5385.8|5379.8|5385.8|5379.8|5385.1|5379.1|5
1616737470000|2021-03-26 05:44:30|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|0
1616737480000|2021-03-26 05:44:40|5386|5380|5387.7|5381.7|5387.7|5381.7|5385.8|5379.8|0
1616737490000|2021-03-26 05:44:50|5387.6|5381.6|5388.9|5382.9|5388.9|5382.9|5387.6|5381.6|0
1616737500000|2021-03-26 05:45:00|5389.1|5383.1|5390.4|5384.4|5390.5|5384.5|5389.1|5383.1|2
1616737510000|2021-03-26 05:45:10|5390.5|5384.5|5390|5384|5390.5|5384.5|5390|5384|1
1616737520000|2021-03-26 05:45:20|5390.4|5384.4|5390|5384|5390.4|5384.4|5390|5384|1
1616737530000|2021-03-26 05:45:30|5389.2|5383.2|5388.2|5382.2|5389.2|5383.2|5388.2|5382.2|2
1616737540000|2021-03-26 05:45:40|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|5388.3|5382.3|0
1616737550000|2021-03-26 05:45:50|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|0
1616737570000|2021-03-26 05:46:10|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|6
1616737580000|2021-03-26 05:46:20|5387.3|5381.3|5387.6|5381.6|5387.6|5381.6|5387.2|5381.2|0
1616737590000|2021-03-26 05:46:30|5388|5382|5388.6|5382.6|5388.6|5382.6|5388|5382|0
1616737600000|2021-03-26 05:46:40|||||||||1
1616737620000|2021-03-26 05:47:00|5388.7|5382.7|5390.2|5384.2|5390.2|5384.2|5388.7|5382.7|2
1616737630000|2021-03-26 05:47:10|5390|5384|5390.4|5384.4|5390.4|5384.4|5390|5384|8
1616737650000|2021-03-26 05:47:30|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|5390.8|5384.8|0
1616737660000|2021-03-26 05:47:40|5391.1|5385.1|5390.4|5384.4|5391.1|5385.1|5390.4|5384.4|2
1616737670000|2021-03-26 05:47:50|5391|5385|5392|5386|5392|5386|5391|5385|1
1616737690000|2021-03-26 05:48:10|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|2
1616737710000|2021-03-26 05:48:30|5391.1|5385.1|5391.6|5385.6|5391.6|5385.6|5391.1|5385.1|0
1616737730000|2021-03-26 05:48:50|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|0
1616737740000|2021-03-26 05:49:00|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|5391.6|5385.6|0
1616737750000|2021-03-26 05:49:10|5391.8|5385.8|5392|5386|5392|5386|5391.6|5385.6|4
1616737780000|2021-03-26 05:49:40|5391.5|5385.5|5390.7|5384.7|5391.5|5385.5|5390.7|5384.7|1
1616737790000|2021-03-26 05:49:50|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|5390.6|5384.6|0
1616737800000|2021-03-26 05:50:00|5389.8|5383.8|5389.7|5383.7|5389.8|5383.8|5389.7|5383.7|0
1616737810000|2021-03-26 05:50:10|||||||||1
1616737820000|2021-03-26 05:50:20|5389.8|5383.8|5390.6|5384.6|5390.6|5384.6|5389.8|5383.8|2
1616737830000|2021-03-26 05:50:30|5390.5|5384.5|5387.3|5381.3|5390.5|5384.5|5387.3|5381.3|4
1616737840000|2021-03-26 05:50:40|5387.7|5381.7|5385.8|5379.8|5387.7|5381.7|5385.8|5379.8|3
1616737850000|2021-03-26 05:50:50|5384|5378|5384|5378|5384|5378|5384|5378|5
1616737860000|2021-03-26 05:51:00|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|0
1616737870000|2021-03-26 05:51:10|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|0
1616737880000|2021-03-26 05:51:20|5384.6|5378.6|5385|5379|5385|5379|5384.6|5378.6|2
1616737890000|2021-03-26 05:51:30|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|5385.1|5379.1|0
1616737910000|2021-03-26 05:51:50|5384.7|5378.7|5385.1|5379.1|5385.1|5379.1|5384.3|5378.3|1
1616737920000|2021-03-26 05:52:00|5385.9|5379.9|5386.9|5380.9|5386.9|5380.9|5385.9|5379.9|2
1616737930000|2021-03-26 05:52:10|5386.8|5380.8|5385.1|5379.1|5386.8|5380.8|5385.1|5379.1|11
1616737960000|2021-03-26 05:52:40|5385.5|5379.5|5385.6|5379.6|5386.4|5380.4|5385.5|5379.5|1
1616737970000|2021-03-26 05:52:50|5386|5380|5386.4|5380.4|5386.4|5380.4|5386|5380|0
1616737980000|2021-03-26 05:53:00|5386|5380|5386|5380|5386|5380|5386|5380|0
1616737990000|2021-03-26 05:53:10|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|5385.6|5379.6|0
1616738010000|2021-03-26 05:53:30|5386|5380|5386|5380|5386|5380|5386|5380|0
1616738040000|2021-03-26 05:54:00|5387|5381|5387.4|5381.4|5387.4|5381.4|5387|5381|5
1616738050000|2021-03-26 05:54:10|5389.5|5383.5|5390|5384|5390|5384|5389.5|5383.5|7
1616738060000|2021-03-26 05:54:20|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|0
1616738070000|2021-03-26 05:54:30|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|5389.6|5383.6|1
1616738080000|2021-03-26 05:54:40|5390|5384|5390.4|5384.4|5390.4|5384.4|5390|5384|7
1616738110000|2021-03-26 05:55:10|5390.5|5384.5|5390.9|5384.9|5390.9|5384.9|5390.5|5384.5|0
1616738120000|2021-03-26 05:55:20|5391.3|5385.3|5392.6|5386.6|5392.6|5386.6|5391.3|5385.3|0
1616738130000|2021-03-26 05:55:30|5392.7|5386.7|5395.5|5389.5|5395.5|5389.5|5392.7|5386.7|0
1616738140000|2021-03-26 05:55:40|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|5395.6|5389.6|0
1616738150000|2021-03-26 05:55:50|5396|5390|5396|5390|5396|5390|5396|5390|1
1616738160000|2021-03-26 05:56:00|5397|5391|5397.8|5391.8|5397.8|5391.8|5396.9|5390.9|1
1616738170000|2021-03-26 05:56:10|5397.3|5391.3|5397.8|5391.8|5397.8|5391.8|5397|5391|5
1616738190000|2021-03-26 05:56:30|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|5398.2|5392.2|0
1616738200000|2021-03-26 05:56:40|5399.8|5393.8|5400.6|5394.6|5400.6|5394.6|5399.8|5393.8|1
1616738210000|2021-03-26 05:56:50|5400.8|5394.8|5401.9|5395.9|5401.9|5395.9|5400.8|5394.8|3
1616738220000|2021-03-26 05:57:00|5405.7|5395.7|5403.8|5397.8|5405.7|5398.3|5403.8|5395.7|48
1616738230000|2021-03-26 05:57:10|5403.9|5397.9|5403.4|5397.4|5403.9|5397.9|5403.4|5397.4|0
1616738240000|2021-03-26 05:57:20|5403.9|5397.9|5405.7|5399.7|5405.7|5399.7|5403.9|5397.9|5
1616738260000|2021-03-26 05:57:40|5405.8|5399.8|5404.7|5398.7|5405.9|5399.9|5404.7|5398.7|1
1616738280000|2021-03-26 05:58:00|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1616738290000|2021-03-26 05:58:10|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|0
1616738300000|2021-03-26 05:58:20|5405.1|5399.1|5405.6|5399.6|5406.6|5400.6|5405.1|5399.1|3
1616738310000|2021-03-26 05:58:30|5405.1|5399.1|5404|5398|5405.1|5399.1|5404|5398|1
1616738320000|2021-03-26 05:58:40|5403.7|5397.7|5404.3|5398.3|5404.3|5398.3|5403.7|5397.7|2
1616738330000|2021-03-26 05:58:50|5404.1|5398.1|5404.7|5398.7|5404.7|5398.7|5404.1|5398.1|0
1616738340000|2021-03-26 05:59:00|5406.5|5400.5|5407.8|5401.8|5407.8|5401.8|5406.5|5400.5|12
1616738350000|2021-03-26 05:59:10|5408|5402|5408|5402|5408|5402|5408|5402|0
1616738360000|2021-03-26 05:59:20|5408.4|5402.4|5408.2|5402.2|5408.4|5402.4|5408.2|5402.2|0
1616738370000|2021-03-26 05:59:30|5407.8|5401.8|5407.8|5401.8|5408|5402|5407.8|5401.8|0
1616738380000|2021-03-26 05:59:40|5407.9|5401.9|5407.7|5401.7|5407.9|5401.9|5407.4|5401.4|0
1616738390000|2021-03-26 05:59:50|5407.3|5401.3|5406.5|5400.5|5407.3|5401.3|5406.5|5400.5|2
1616738400000|2021-03-26 06:00:00|5406.3|5400.3|5404.6|5398.6|5407.2|5401.2|5404.3|5398.3|3
1616738410000|2021-03-26 06:00:10|5404.7|5398.7|5404.2|5398.2|5405.5|5399.5|5404.2|5398.2|4
1616738420000|2021-03-26 06:00:20|5403.8|5397.8|5403.1|5397.1|5404.2|5398.2|5403.1|5397.1|4
1616738430000|2021-03-26 06:00:30|5402.7|5396.7|5403.3|5397.3|5403.3|5397.3|5402.7|5396.7|2
1616738440000|2021-03-26 06:00:40|5403.2|5397.2|5403.1|5397.1|5403.2|5397.2|5403.1|5397.1|0
1616738450000|2021-03-26 06:00:50|5403|5397|5401.8|5395.8|5403|5397|5401.8|5395.8|0
1616738460000|2021-03-26 06:01:00|5401.6|5395.6|5400.7|5394.7|5401.7|5395.7|5400.7|5394.7|0
1616738490000|2021-03-26 06:01:30|5401.1|5395.1|5401.2|5395.2|5401.2|5395.2|5401.1|5395.1|0
1616738500000|2021-03-26 06:01:40|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1616738530000|2021-03-26 06:02:10|5401.2|5395.2|5400.7|5394.7|5401.2|5395.2|5400.7|5394.7|3
1616738540000|2021-03-26 06:02:20|5400.3|5394.3|5400.9|5394.9|5400.9|5394.9|5399.9|5393.9|1
1616738550000|2021-03-26 06:02:30|5400.8|5394.8|5400.7|5394.7|5400.8|5394.8|5400.7|5394.7|0
1616738560000|2021-03-26 06:02:40|5400.6|5394.6|5398.8|5392.8|5400.6|5394.6|5398.8|5392.8|9
1616738570000|2021-03-26 06:02:50|5398.4|5392.4|5398.8|5392.8|5399.3|5393.3|5398.4|5392.4|2
1616738590000|2021-03-26 06:03:10|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|0
1616738600000|2021-03-26 06:03:20|5399.2|5393.2|5398.4|5392.4|5399.2|5393.2|5398.4|5392.4|2
1616738640000|2021-03-26 06:04:00|5400.6|5394.6|5401.9|5395.9|5401.9|5395.9|5400.2|5394.2|14
1616738650000|2021-03-26 06:04:10|5402.3|5396.3|5402.3|5396.3|5402.8|5396.8|5402.3|5396.3|0
1616738660000|2021-03-26 06:04:20|5402.6|5396.6|5402.3|5396.3|5402.6|5396.6|5402.3|5396.3|4
1616738670000|2021-03-26 06:04:30|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|0
1616738680000|2021-03-26 06:04:40|5402|5396|5402|5396|5402|5396|5402|5396|0
1616738690000|2021-03-26 06:04:50|5402.5|5396.5|5403.1|5397.1|5404.3|5398.3|5402.5|5396.5|11
1616738700000|2021-03-26 06:05:00|5404.4|5398.4|5406|5400|5406.1|5400.1|5404.4|5398.4|26
1616738710000|2021-03-26 06:05:10|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|5406.7|5400.7|10
1616738720000|2021-03-26 06:05:20|5406.3|5400.3|5406|5400|5406.3|5400.3|5406|5400|1
1616738740000|2021-03-26 06:05:40|5406.5|5400.5|5406|5400|5406.5|5400.5|5406|5400|0
1616738750000|2021-03-26 06:05:50|5406.3|5400.3|5406.3|5400.3|5406.3|5400.3|5406.3|5400.3|0
1616738760000|2021-03-26 06:06:00|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|5409.1|5403.1|10
1616738770000|2021-03-26 06:06:10|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|0
1616738780000|2021-03-26 06:06:20|5408.2|5402.2|5407.4|5401.4|5408.2|5402.2|5407.4|5401.4|1
1616738790000|2021-03-26 06:06:30|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|0
1616738800000|2021-03-26 06:06:40|5407.4|5401.4|5407|5401|5407.4|5401.4|5407|5401|0
1616738810000|2021-03-26 06:06:50|5407.4|5401.4|5407.8|5401.8|5407.8|5401.8|5407.4|5401.4|1
1616738820000|2021-03-26 06:07:00|5407|5401|5407|5401|5407|5401|5407|5401|0
1616738830000|2021-03-26 06:07:10|5407.4|5401.4|5405.2|5399.2|5407.8|5401.8|5405.2|5399.2|3
1616738840000|2021-03-26 06:07:20|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1616738860000|2021-03-26 06:07:40|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|1
1616738870000|2021-03-26 06:07:50|5404.3|5398.3|5402.7|5396.7|5404.3|5398.3|5402.7|5396.7|1
1616738880000|2021-03-26 06:08:00|5403.2|5397.2|5402.8|5396.8|5403.2|5397.2|5402.8|5396.8|0
1616738890000|2021-03-26 06:08:10|5402.3|5396.3|5402.5|5396.5|5402.5|5396.5|5402.3|5396.3|2
1616738900000|2021-03-26 06:08:20|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|0
1616738910000|2021-03-26 06:08:30|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|3
1616738920000|2021-03-26 06:08:40|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|0
1616738940000|2021-03-26 06:09:00|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1616738970000|2021-03-26 06:09:30|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|0
1616738980000|2021-03-26 06:09:40|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|5404.1|5398.1|0
1616738990000|2021-03-26 06:09:50|5404.5|5398.5|5404.1|5398.1|5404.5|5398.5|5404.1|5398.1|0
1616739020000|2021-03-26 06:10:20|5404|5398|5404|5398|5404|5398|5404|5398|0
1616739060000|2021-03-26 06:11:00|5403.2|5397.2|5402.3|5396.3|5403.2|5397.2|5402.3|5396.3|1
1616739070000|2021-03-26 06:11:10|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|5402.2|5396.2|0
1616739090000|2021-03-26 06:11:30|5403|5397|5403|5397|5403|5397|5403|5397|0
1616739100000|2021-03-26 06:11:40|5402.9|5396.9|5401.3|5395.3|5402.9|5396.9|5401.3|5395.3|2
1616739110000|2021-03-26 06:11:50|5401|5395|5400.6|5394.6|5401|5395|5399.7|5393.7|2
1616739130000|2021-03-26 06:12:10|5399.7|5393.7|5399.8|5393.8|5399.8|5393.8|5399.7|5393.7|6
1616739140000|2021-03-26 06:12:20|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|5399.7|5393.7|0
1616739150000|2021-03-26 06:12:30|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|5400.1|5394.1|0
1616739170000|2021-03-26 06:12:50|5407.1|5401.1|5410.1|5400.1|5410.1|5401.1|5407.1|5400.1|50
1616739180000|2021-03-26 06:13:00|5410.2|5400.2|5409.4|5399.4|5410.2|5401.9|5407.9|5399.4|0
1616739190000|2021-03-26 06:13:10|5407|5401|5407|5401|5407|5401|5407|5401|0
1616739200000|2021-03-26 06:13:20|5409.4|5399.4|5409.4|5399.4|5409.4|5399.4|5409.4|5399.4|2
1616739220000|2021-03-26 06:13:40|5408.1|5402.1|5409.7|5403.7|5409.7|5403.7|5408.1|5402.1|3
1616739230000|2021-03-26 06:13:50|5411.1|5405.1|5410.7|5404.7|5411.1|5405.1|5410.7|5404.7|1
1616739260000|2021-03-26 06:14:20|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|3
1616739290000|2021-03-26 06:14:50|5409.6|5403.6|5409|5403|5409.6|5403.6|5409|5403|2
1616739300000|2021-03-26 06:15:00|5409.1|5403.1|5409.8|5403.8|5409.8|5403.8|5407.9|5401.9|1
1616739350000|2021-03-26 06:15:50|||||||||1
1616739370000|2021-03-26 06:16:10|5410|5404|5410.7|5404.7|5410.7|5404.7|5410|5404|0
1616739430000|2021-03-26 06:17:10|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|0
1616739440000|2021-03-26 06:17:20|5408.7|5402.7|5411.3|5401.3|5411.3|5402.7|5407.7|5401.3|5
1616739450000|2021-03-26 06:17:30|5405.1|5399.1|5405.2|5399.2|5405.2|5399.2|5405.1|5399.1|9
1616739460000|2021-03-26 06:17:40|5404.9|5398.9|5405.1|5399.1|5405.1|5399.1|5404.9|5398.9|0
1616739480000|2021-03-26 06:18:00|5403.4|5397.4|5403|5397|5403.4|5397.4|5403|5397|4
1616739490000|2021-03-26 06:18:10|5403.4|5397.4|5404.7|5398.7|5404.7|5398.7|5403.4|5397.4|5
1616739500000|2021-03-26 06:18:20|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|5405.1|5399.1|0
1616739510000|2021-03-26 06:18:30|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|0
1616739530000|2021-03-26 06:18:50|||||||||1
1616739540000|2021-03-26 06:19:00|5405.6|5399.6|5408.8|5402.8|5409.2|5403.2|5405.6|5399.6|6
1616739550000|2021-03-26 06:19:10|5408.6|5402.6|5408.3|5402.3|5408.7|5402.7|5408.3|5402.3|0
1616739570000|2021-03-26 06:19:30|5408.4|5402.4|5407.9|5401.9|5408.4|5402.4|5407.8|5401.8|2
1616739590000|2021-03-26 06:19:50|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|0
1616739600000|2021-03-26 06:20:00|5408.7|5402.7|5408.6|5402.6|5408.7|5402.7|5408.6|5402.6|0
1616739610000|2021-03-26 06:20:10|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|0
1616739620000|2021-03-26 06:20:20|5408.6|5402.6|5408.2|5402.2|5408.6|5402.6|5408.2|5402.2|2
1616739690000|2021-03-26 06:21:30|5407.8|5401.8|5407.9|5401.9|5407.9|5401.9|5407.8|5401.8|0
1616739700000|2021-03-26 06:21:40|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|0
1616739710000|2021-03-26 06:21:50|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|5407.9|5401.9|0
1616739720000|2021-03-26 06:22:00|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|5407.8|5401.8|0
1616739730000|2021-03-26 06:22:10|5405.2|5399.2|5404.8|5398.8|5405.2|5399.2|5404.7|5398.7|5
1616739740000|2021-03-26 06:22:20|5404.7|5398.7|5405.1|5399.1|5405.1|5399.1|5404.7|5398.7|0
1616739780000|2021-03-26 06:23:00|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|5404.7|5398.7|0
1616739790000|2021-03-26 06:23:10|5404.2|5398.2|5402.8|5396.8|5404.2|5398.2|5402.1|5396.1|4
1616739800000|2021-03-26 06:23:20|5401.8|5395.8|5402|5396|5402|5396|5401.8|5395.8|1
1616739840000|2021-03-26 06:24:00|5402.1|5396.1|5401.7|5395.7|5402.1|5396.1|5401.3|5395.3|1
1616739860000|2021-03-26 06:24:20|5402.4|5396.4|5403.2|5397.2|5403.2|5397.2|5402.4|5396.4|5
1616739870000|2021-03-26 06:24:30|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|0
1616739880000|2021-03-26 06:24:40|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|5403.2|5397.2|0
1616739890000|2021-03-26 06:24:50|5403.1|5397.1|5401.4|5395.4|5403.1|5397.1|5401.4|5395.4|2
1616739900000|2021-03-26 06:25:00|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|5401.1|5395.1|0
1616739910000|2021-03-26 06:25:10|5400.7|5394.7|5400.7|5394.7|5400.7|5394.7|5400.6|5394.6|0
1616739950000|2021-03-26 06:25:50|5401.2|5395.2|5401.2|5395.2|5401.2|5395.2|5401.2|5395.2|1
1616739960000|2021-03-26 06:26:00|5402.8|5396.8|5405.4|5399.4|5406.6|5400.6|5402.8|5396.8|26
1616739980000|2021-03-26 06:26:20|5405|5399|5405|5399|5405|5399|5405|5399|0
1616740010000|2021-03-26 06:26:50|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|0
1616740020000|2021-03-26 06:27:00|5405|5399|5405|5399|5405|5399|5405|5399|0
1616740030000|2021-03-26 06:27:10|5404.8|5398.8|5402.4|5396.4|5404.8|5398.8|5402.4|5396.4|6
1616740080000|2021-03-26 06:28:00|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|5402.6|5396.6|0
1616740090000|2021-03-26 06:28:10|5402.5|5396.5|5403.8|5397.8|5403.8|5397.8|5402.5|5396.5|6
1616740150000|2021-03-26 06:29:10|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|5403.9|5397.9|0
1616740190000|2021-03-26 06:29:50|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|1
1616740220000|2021-03-26 06:30:20|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|5403.6|5397.6|0
1616740230000|2021-03-26 06:30:30|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|5403.8|5397.8|0
1616740240000|2021-03-26 06:30:40|5405|5399|5407.6|5401.6|5407.6|5401.6|5405|5399|1
1616740250000|2021-03-26 06:30:50|5408|5402|5408|5402|5408|5402|5408|5402|1
1616740270000|2021-03-26 06:31:10|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|5407.6|5401.6|0
1616740280000|2021-03-26 06:31:20|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|0
1616740300000|2021-03-26 06:31:40|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|1
1616740310000|2021-03-26 06:31:50|5407.1|5401.1|5408.1|5402.1|5408.2|5402.2|5407.1|5401.1|1
1616740320000|2021-03-26 06:32:00|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|0
1616740330000|2021-03-26 06:32:10|5408.1|5402.1|5408.6|5402.6|5408.6|5402.6|5408.1|5402.1|0
1616740340000|2021-03-26 06:32:20|5408.2|5402.2|5408.1|5402.1|5408.2|5402.2|5408.1|5402.1|0
1616740350000|2021-03-26 06:32:30|5408.5|5402.5|5408.6|5402.6|5408.6|5402.6|5408.5|5402.5|0
1616740370000|2021-03-26 06:32:50|5407.9|5401.9|5406.8|5400.8|5407.9|5401.9|5406.8|5400.8|8
1616740380000|2021-03-26 06:33:00|5406.1|5400.1|5406.6|5400.6|5406.6|5400.6|5406.1|5400.1|4
1616740390000|2021-03-26 06:33:10|5406.1|5400.1|5400.7|5394.7|5406.7|5400.7|5400.7|5394.7|5
1616740400000|2021-03-26 06:33:20|5400.3|5394.3|5400.2|5394.2|5400.3|5394.3|5400.2|5394.2|5
1616740410000|2021-03-26 06:33:30|5399.8|5393.8|5399.2|5393.2|5400.1|5394.1|5397.7|5391.7|9
1616740420000|2021-03-26 06:33:40|||||||||2
1616740430000|2021-03-26 06:33:50|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|5399.6|5393.6|1
1616740440000|2021-03-26 06:34:00|5400.5|5394.5|5401.8|5395.8|5401.8|5395.8|5400.5|5394.5|2
1616740450000|2021-03-26 06:34:10|5401.6|5395.6|5401.6|5395.6|5402|5396|5401.6|5395.6|0
1616740460000|2021-03-26 06:34:20|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|5401.5|5395.5|0
1616740470000|2021-03-26 06:34:30|5401.6|5395.6|5402|5396|5402|5396|5401.6|5395.6|0
1616740480000|2021-03-26 06:34:40|5401.6|5395.6|5401.4|5395.4|5401.6|5395.6|5401.4|5395.4|1
1616740490000|2021-03-26 06:34:50|5402|5396|5402|5396|5402|5396|5402|5396|0
1616740500000|2021-03-26 06:35:00|5403.3|5397.3|5406.6|5400.6|5406.6|5400.6|5403.3|5397.3|11
1616740510000|2021-03-26 06:35:10|5405.4|5399.4|5406.1|5400.1|5407.1|5401.1|5405.2|5399.2|4
1616740520000|2021-03-26 06:35:20|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|5406.2|5400.2|0
1616740570000|2021-03-26 06:36:10|5405.8|5399.8|5406.1|5400.1|5406.1|5400.1|5405.7|5399.7|2
1616740630000|2021-03-26 06:37:10|5407|5401|5407.2|5401.2|5407.2|5401.2|5407|5401|4
1616740650000|2021-03-26 06:37:30|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|0
1616740680000|2021-03-26 06:38:00|5407.2|5401.2|5407.7|5401.7|5407.7|5401.7|5407.2|5401.2|0
1616740690000|2021-03-26 06:38:10|||||||||2
1616740700000|2021-03-26 06:38:20|||||||||2
1616740730000|2021-03-26 06:38:50|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|5407.2|5401.2|0
1616740740000|2021-03-26 06:39:00|5406.8|5400.8|5407.1|5401.1|5407.1|5401.1|5406.7|5400.7|6
1616740820000|2021-03-26 06:40:20|5407.4|5401.4|5407.7|5401.7|5407.7|5401.7|5407.4|5401.4|3
1616740890000|2021-03-26 06:41:30|||||||||5
1616740910000|2021-03-26 06:41:50|||||||||1
1616740950000|2021-03-26 06:42:30|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|5408.2|5402.2|4
1616740970000|2021-03-26 06:42:50|||||||||5
1616740980000|2021-03-26 06:43:00|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|2
1616741010000|2021-03-26 06:43:30|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|1
1616741020000|2021-03-26 06:43:40|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|0
1616741030000|2021-03-26 06:43:50|5410.1|5404.1|5410.1|5404.1|5410.1|5404.1|5410.1|5404.1|4
1616741040000|2021-03-26 06:44:00|5410|5404|5412|5406|5412|5406|5410|5404|3
1616741050000|2021-03-26 06:44:10|5411|5405|5411|5405|5411|5405|5411|5405|2
1616741060000|2021-03-26 06:44:20|5411.5|5405.5|5412|5406|5412|5406|5411.5|5405.5|0
1616741070000|2021-03-26 06:44:30|5411.7|5405.7|5412|5406|5412|5406|5411.5|5405.5|0
1616741080000|2021-03-26 06:44:40|5412.5|5406.5|5412.5|5406.5|5412.7|5406.7|5412.2|5406.2|1
1616741100000|2021-03-26 06:45:00|5412.8|5406.8|5413.2|5407.2|5413.2|5407.2|5412.8|5406.8|2
1616741110000|2021-03-26 06:45:10|5413.5|5407.5|5415|5409|5415.5|5409.5|5413.5|5407.5|2
1616741120000|2021-03-26 06:45:20|5415.5|5409.5|5415.3|5409.3|5416|5410|5415.3|5409.3|4
1616741130000|2021-03-26 06:45:30|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|1
1616741140000|2021-03-26 06:45:40|||||||||1
1616741150000|2021-03-26 06:45:50|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|0
1616741160000|2021-03-26 06:46:00|5413.9|5407.9|5412.8|5406.8|5413.9|5407.9|5412.8|5406.8|2
1616741170000|2021-03-26 06:46:10|5413.3|5407.3|5411.3|5405.3|5413.3|5407.3|5411.3|5405.3|3
1616741190000|2021-03-26 06:46:30|5411.7|5405.7|5411.8|5405.8|5411.8|5405.8|5411.4|5405.4|0
1616741230000|2021-03-26 06:47:10|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|0
1616741250000|2021-03-26 06:47:30|5412.4|5406.4|5409.4|5403.4|5412.4|5406.4|5409.4|5403.4|4
1616741260000|2021-03-26 06:47:40|5409.7|5403.7|5410.4|5404.4|5410.4|5404.4|5409.7|5403.7|0
1616741310000|2021-03-26 06:48:30|5410|5404|5410|5404|5410|5404|5410|5404|0
1616741330000|2021-03-26 06:48:50|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|1
1616741340000|2021-03-26 06:49:00|5409.5|5403.5|5408.6|5402.6|5409.5|5403.5|5408.5|5402.5|3
1616741350000|2021-03-26 06:49:10|5408.5|5402.5|5408.1|5402.1|5408.5|5402.5|5408.1|5402.1|0
1616741360000|2021-03-26 06:49:20|5407.6|5401.6|5409.1|5403.1|5409.1|5403.1|5407.6|5401.6|3
1616741390000|2021-03-26 06:49:50|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|5408.6|5402.6|0
1616741420000|2021-03-26 06:50:20|5409.1|5403.1|5410.6|5404.6|5410.6|5404.6|5409.1|5403.1|4
1616741430000|2021-03-26 06:50:30|5411|5405|5411|5405|5411|5405|5411|5405|1
1616741450000|2021-03-26 06:50:50|5411.5|5405.5|5411.9|5405.9|5411.9|5405.9|5411.5|5405.5|1
1616741460000|2021-03-26 06:51:00|5412.3|5406.3|5412.8|5406.8|5412.8|5406.8|5412.3|5406.3|0
1616741510000|2021-03-26 06:51:50|||||||||1
1616741530000|2021-03-26 06:52:10|5412.3|5406.3|5412.8|5406.8|5412.8|5406.8|5412.3|5406.3|0
1616741550000|2021-03-26 06:52:30|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|0
1616741560000|2021-03-26 06:52:40|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|0
1616741570000|2021-03-26 06:52:50|5412.9|5406.9|5414.8|5408.8|5414.8|5408.8|5412.9|5406.9|4
1616741580000|2021-03-26 06:53:00|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|0
1616741600000|2021-03-26 06:53:20|5412.8|5406.8|5413|5407|5415.5|5407|5412.8|5405.5|0
1616741610000|2021-03-26 06:53:30|5413.1|5407.1|5413|5407|5413.1|5407.1|5412.4|5406.4|1
1616741620000|2021-03-26 06:53:40|5413.4|5407.4|5413.4|5407.4|5413.8|5407.8|5413.4|5407.4|0
1616741630000|2021-03-26 06:53:50|5413.8|5407.8|5414.3|5408.3|5414.4|5408.4|5413.8|5407.8|2
1616741640000|2021-03-26 06:54:00|5414.8|5408.8|5413.9|5407.9|5414.8|5408.8|5413.9|5407.9|2
1616741650000|2021-03-26 06:54:10|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|0
1616741660000|2021-03-26 06:54:20|5414.7|5408.7|5414.3|5408.3|5414.7|5408.7|5413.4|5407.4|1
1616741670000|2021-03-26 06:54:30|5413.3|5407.3|5414.3|5408.3|5414.8|5408.8|5413.3|5407.3|3
1616741680000|2021-03-26 06:54:40|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|1
1616741690000|2021-03-26 06:54:50|5411.2|5405.2|5408.7|5398.7|5411.2|5405.2|5408.7|5398.7|80
1616741700000|2021-03-26 06:55:00|5408.6|5398.6|5409|5399|5409|5399|5408.6|5398.6|0
1616741710000|2021-03-26 06:55:10|5406.7|5400.7|5401.5|5395.5|5406.7|5400.7|5401.5|5395.5|3
1616741720000|2021-03-26 06:55:20|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|5401.9|5395.9|2
1616741760000|2021-03-26 06:56:00|5401.5|5395.5|5401.9|5395.9|5401.9|5395.9|5401.5|5395.5|1
1616741770000|2021-03-26 06:56:10|||||||||5
1616741780000|2021-03-26 06:56:20|5403.8|5397.8|5404.1|5398.1|5404.1|5398.1|5403.8|5397.8|1
1616741800000|2021-03-26 06:56:40|5404|5398|5404|5398|5404|5398|5404|5398|0
1616741810000|2021-03-26 06:56:50|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|5404.9|5398.9|1
1616741820000|2021-03-26 06:57:00|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|5405.3|5399.3|0
1616741830000|2021-03-26 06:57:10|5404|5398|5404.4|5398.4|5404.4|5398.4|5404|5398|8
1616741840000|2021-03-26 06:57:20|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|5404.5|5398.5|0
1616741880000|2021-03-26 06:58:00|||||||||1
1616741890000|2021-03-26 06:58:10|5404.3|5398.3|5404|5398|5404.3|5398.3|5403.9|5397.9|2
1616741900000|2021-03-26 06:58:20|5404.4|5398.4|5405.2|5399.2|5405.2|5399.2|5404.4|5398.4|0
1616741930000|2021-03-26 06:58:50|5404.8|5398.8|5405.2|5399.2|5405.2|5399.2|5404.8|5398.8|3
1616741940000|2021-03-26 06:59:00|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|5404.4|5398.4|0
1616741950000|2021-03-26 06:59:10|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|5404.8|5398.8|2
1616741960000|2021-03-26 06:59:20|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|5405.2|5399.2|0
1616741980000|2021-03-26 06:59:40|5405.6|5399.6|5405.8|5399.8|5405.9|5399.9|5405.6|5399.6|0
1616741990000|2021-03-26 06:59:50|||||||||1
1616742000000|2021-03-26 07:00:00|5405.7|5399.7|5405.8|5399.8|5405.8|5399.8|5405.7|5399.7|0
1616742030000|2021-03-26 07:00:30|5405.4|5399.4|5410.3|5404.3|5410.7|5404.7|5405.4|5399.4|15
1616742040000|2021-03-26 07:00:40|5410.7|5404.7|5411.6|5405.6|5411.6|5405.6|5410.7|5404.7|1
1616742050000|2021-03-26 07:00:50|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|0
1616742060000|2021-03-26 07:01:00|5411.7|5405.7|5409.8|5403.8|5411.8|5405.8|5409.8|5403.8|4
1616742070000|2021-03-26 07:01:10|5411.7|5405.7|5412.1|5406.1|5412.2|5406.2|5411.7|5405.7|5
1616742090000|2021-03-26 07:01:30|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|5411.7|5405.7|0
1616742100000|2021-03-26 07:01:40|5411.8|5405.8|5412.1|5406.1|5412.2|5406.2|5411.8|5405.8|1
1616742120000|2021-03-26 07:02:00|5413.2|5407.2|5414.8|5408.8|5414.8|5408.8|5413.2|5407.2|5
1616742130000|2021-03-26 07:02:10|5415.2|5409.2|5413.9|5407.9|5415.2|5409.2|5413.9|5407.9|6
1616742140000|2021-03-26 07:02:20|5413.6|5407.6|5413.1|5407.1|5413.6|5407.6|5413.1|5407.1|3
1616742200000|2021-03-26 07:03:20|||||||||3
1616742210000|2021-03-26 07:03:30|5410.7|5404.7|5411.6|5405.6|5411.6|5405.6|5410.7|5404.7|5
1616742250000|2021-03-26 07:04:10|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|0
1616742280000|2021-03-26 07:04:40|||||||||1
1616742290000|2021-03-26 07:04:50|5412|5406|5412|5406|5412|5406|5411.9|5405.9|2
1616742300000|2021-03-26 07:05:00|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|1
1616742320000|2021-03-26 07:05:20|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|1
1616742330000|2021-03-26 07:05:30|5412|5406|5412|5406|5412|5406|5411.9|5405.9|0
1616742340000|2021-03-26 07:05:40|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|0
1616742350000|2021-03-26 07:05:50|||||||||1
1616742360000|2021-03-26 07:06:00|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|0
1616742400000|2021-03-26 07:06:40|5411.9|5405.9|5412.3|5406.3|5412.3|5406.3|5411.9|5405.9|2
1616742410000|2021-03-26 07:06:50|||||||||1
1616742430000|2021-03-26 07:07:10|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|0
1616742440000|2021-03-26 07:07:20|5409.7|5403.7|5411.5|5405.5|5411.7|5405.7|5409.7|5403.7|6
1616742450000|2021-03-26 07:07:30|5411.2|5405.2|5412|5406|5412|5406|5411.2|5405.2|2
1616742470000|2021-03-26 07:07:50|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|1
1616742490000|2021-03-26 07:08:10|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|5411.8|5405.8|0
1616742500000|2021-03-26 07:08:20|5411.9|5405.9|5412.3|5406.3|5412.3|5406.3|5411.9|5405.9|0
1616742510000|2021-03-26 07:08:30|5411.9|5405.9|5411.9|5405.9|5412.3|5406.3|5411.9|5405.9|0
1616742520000|2021-03-26 07:08:40|||||||||1
1616742530000|2021-03-26 07:08:50|5411.8|5405.8|5411.9|5405.9|5412.3|5406.3|5411.8|5405.8|1
1616742540000|2021-03-26 07:09:00|5411.8|5405.8|5412.3|5406.3|5412.3|5406.3|5411.8|5405.8|0
1616742580000|2021-03-26 07:09:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|4
1616742590000|2021-03-26 07:09:50|||||||||1
1616742620000|2021-03-26 07:10:20|5414.3|5408.3|5414.2|5408.2|5414.3|5408.3|5414.2|5408.2|1
1616742660000|2021-03-26 07:11:00|5413.8|5407.8|5413.2|5407.2|5413.8|5407.8|5413.2|5407.2|0
1616742670000|2021-03-26 07:11:10|5413.3|5407.3|5413.3|5407.3|5413.3|5407.3|5413.3|5407.3|0
1616742680000|2021-03-26 07:11:20|5412.4|5406.4|5413.4|5407.4|5413.4|5407.4|5412.4|5406.4|1
1616742690000|2021-03-26 07:11:30|5412.9|5406.9|5413.4|5407.4|5413.4|5407.4|5412.9|5406.9|0
1616742710000|2021-03-26 07:11:50|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|5412.6|5406.6|0
1616742730000|2021-03-26 07:12:10|5410.4|5404.4|5409.9|5403.9|5410.4|5404.4|5409.9|5403.9|6
1616742740000|2021-03-26 07:12:20|5410|5404|5410.4|5404.4|5410.4|5404.4|5409.9|5403.9|1
1616742790000|2021-03-26 07:13:10|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|5410.9|5404.9|0
1616742810000|2021-03-26 07:13:30|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|2
1616742830000|2021-03-26 07:13:50|5410.7|5404.7|5411.1|5405.1|5411.1|5405.1|5410.7|5404.7|1
1616742860000|2021-03-26 07:14:20|5411.4|5405.4|5411.4|5405.4|5411.4|5405.4|5411.4|5405.4|0
1616742870000|2021-03-26 07:14:30|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|1
1616742890000|2021-03-26 07:14:50|||||||||1
1616742900000|2021-03-26 07:15:00|5412.1|5406.1|5412.9|5406.9|5412.9|5406.9|5412.1|5406.1|1
1616742950000|2021-03-26 07:15:50|||||||||2
1616742970000|2021-03-26 07:16:10|5415.2|5409.2|5414.8|5408.8|5415.2|5409.2|5414.8|5408.8|5
1616742980000|2021-03-26 07:16:20|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.6|5408.6|0
1616742990000|2021-03-26 07:16:30|5414.6|5408.6|5414.6|5408.6|5414.9|5408.9|5414.6|5408.6|2
1616743000000|2021-03-26 07:16:40|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1616743020000|2021-03-26 07:17:00|5415.1|5409.1|5415.9|5409.9|5415.9|5409.9|5415.1|5409.1|1
1616743030000|2021-03-26 07:17:10|5416.4|5410.4|5418.2|5412.2|5418.2|5412.2|5416.4|5410.4|3
1616743040000|2021-03-26 07:17:20|5418|5412|5418.1|5412.1|5418.1|5412.1|5417.2|5411.2|13
1616743050000|2021-03-26 07:17:30|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|3
1616743080000|2021-03-26 07:18:00|5418.1|5412.1|5417.5|5411.5|5418.1|5412.1|5417.5|5411.5|1
1616743090000|2021-03-26 07:18:10|5417.6|5411.6|5418.4|5412.4|5418.4|5412.4|5417.6|5411.6|3
1616743100000|2021-03-26 07:18:20|5418|5412|5418|5412|5418|5412|5418|5412|0
1616743130000|2021-03-26 07:18:50|5417.6|5411.6|5418|5412|5418|5412|5417.6|5411.6|2
1616743140000|2021-03-26 07:19:00|||||||||1
1616743160000|2021-03-26 07:19:20|5418.7|5412.7|5420|5414|5420|5414|5418.7|5412.7|18
1616743170000|2021-03-26 07:19:30|5420.5|5414.5|5419.6|5413.6|5420.5|5414.5|5419.6|5413.6|4
1616743180000|2021-03-26 07:19:40|5420.1|5414.1|5420|5414|5421.2|5415.2|5420|5414|14
1616743240000|2021-03-26 07:20:40|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|1
1616743250000|2021-03-26 07:20:50|5420|5414|5419.5|5413.5|5420|5414|5419.5|5413.5|4
1616743280000|2021-03-26 07:21:20|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|5419.9|5413.9|0
1616743290000|2021-03-26 07:21:30|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5419.1|5413.1|15
1616743300000|2021-03-26 07:21:40|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|11
1616743310000|2021-03-26 07:21:50|||||||||4
1616743320000|2021-03-26 07:22:00|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|5420.3|5414.3|0
1616743330000|2021-03-26 07:22:10|5420.7|5414.7|5421.8|5415.8|5421.8|5415.8|5420.7|5414.7|13
1616743340000|2021-03-26 07:22:20|5421|5415|5420.1|5414.1|5421|5415|5420.1|5414.1|4
1616743360000|2021-03-26 07:22:40|5421.8|5415.8|5420.7|5414.7|5421.8|5415.8|5420.7|5414.7|4
1616743370000|2021-03-26 07:22:50|5420.9|5414.9|5425.1|5419.1|5425.4|5419.4|5420.9|5414.9|150
1616743380000|2021-03-26 07:23:00|5425|5419|5425.4|5419.4|5425.4|5419.4|5424.5|5418.5|13
1616743390000|2021-03-26 07:23:10|5426.5|5420.5|5425|5419|5426.5|5420.5|5425|5419|7
1616743400000|2021-03-26 07:23:20|5424.2|5418.2|5421.3|5415.3|5424.2|5418.2|5421.3|5415.3|7
1616743410000|2021-03-26 07:23:30|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|3
1616743420000|2021-03-26 07:23:40|5422.2|5416.2|5422.2|5416.2|5423|5417|5422.2|5416.2|2
1616743430000|2021-03-26 07:23:50|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1616743440000|2021-03-26 07:24:00|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|1
1616743450000|2021-03-26 07:24:10|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|1
1616743470000|2021-03-26 07:24:30|5423.7|5417.7|5424.2|5418.2|5424.2|5418.2|5423.7|5417.7|2
1616743480000|2021-03-26 07:24:40|5423.8|5417.8|5423.3|5417.3|5423.8|5417.8|5423.3|5417.3|1
1616743490000|2021-03-26 07:24:50|5423|5417|5422.5|5416.5|5423|5417|5422.5|5416.5|4
1616743500000|2021-03-26 07:25:00|5422.1|5416.1|5423.3|5417.3|5423.3|5417.3|5422.1|5416.1|3
1616743510000|2021-03-26 07:25:10|5423|5417|5423|5417|5423|5417|5423|5417|0
1616743520000|2021-03-26 07:25:20|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|1
1616743540000|2021-03-26 07:25:40|5423.8|5417.8|5423.3|5417.3|5423.8|5417.8|5423.3|5417.3|2
1616743550000|2021-03-26 07:25:50|5422.6|5416.6|5422.1|5416.1|5422.6|5416.6|5422.1|5416.1|2
1616743560000|2021-03-26 07:26:00|5421.7|5415.7|5421.2|5415.2|5421.7|5415.7|5421.2|5415.2|1
1616743570000|2021-03-26 07:26:10|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1616743590000|2021-03-26 07:26:30|||||||||1
1616743610000|2021-03-26 07:26:50|||||||||1
1616743630000|2021-03-26 07:27:10|5423|5417|5423.5|5417.5|5423.5|5417.5|5423|5417|2
1616743640000|2021-03-26 07:27:20|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|0
1616743670000|2021-03-26 07:27:50|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|0
1616743690000|2021-03-26 07:28:10|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|6
1616743700000|2021-03-26 07:28:20|5424.2|5418.2|5424.1|5418.1|5424.2|5418.2|5424.1|5418.1|0
1616743710000|2021-03-26 07:28:30|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|1
1616743730000|2021-03-26 07:28:50|5423.3|5417.3|5422.9|5416.9|5423.3|5417.3|5422.9|5416.9|0
1616743740000|2021-03-26 07:29:00|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|5423.3|5417.3|0
1616743750000|2021-03-26 07:29:10|5423.8|5417.8|5424.2|5418.2|5424.2|5418.2|5423.7|5417.7|0
1616743760000|2021-03-26 07:29:20|5423.7|5417.7|5422.9|5416.9|5423.7|5417.7|5422.9|5416.9|2
1616743770000|2021-03-26 07:29:30|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|4
1616743800000|2021-03-26 07:30:00|5423.2|5417.2|5423.6|5417.6|5423.6|5417.6|5423.2|5417.2|0
1616743810000|2021-03-26 07:30:10|5424.1|5418.1|5424.2|5418.2|5424.2|5418.2|5424.1|5418.1|0
1616743820000|2021-03-26 07:30:20|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|1
1616743830000|2021-03-26 07:30:30|5425|5419|5425|5419|5425|5419|5424.6|5418.6|1
1616743840000|2021-03-26 07:30:40|5424.9|5418.9|5424.1|5418.1|5424.9|5418.9|5424.1|5418.1|2
1616743860000|2021-03-26 07:31:00|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|0
1616743880000|2021-03-26 07:31:20|5425|5419|5425|5419|5425|5419|5425|5419|4
1616743890000|2021-03-26 07:31:30|5425.3|5419.3|5424.9|5418.9|5425.3|5419.3|5424.9|5418.9|2
1616743920000|2021-03-26 07:32:00|5425|5419|5426|5420|5426|5420|5424.9|5418.9|3
1616743930000|2021-03-26 07:32:10|5426.5|5420.5|5427.6|5421.6|5427.6|5421.6|5426.5|5420.5|20
1616743940000|2021-03-26 07:32:20|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|1
1616743950000|2021-03-26 07:32:30|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|1
1616743960000|2021-03-26 07:32:40|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|1
1616743970000|2021-03-26 07:32:50|||||||||2
1616743980000|2021-03-26 07:33:00|5427.3|5421.3|5428.1|5422.1|5428.1|5422.1|5427.3|5421.3|17
1616743990000|2021-03-26 07:33:10|5429.4|5423.4|5430.7|5424.7|5430.7|5424.7|5429.4|5423.4|34
1616744000000|2021-03-26 07:33:20|5433.8|5427.8|5437.2|5431.2|5438.4|5432.4|5433.8|5427.8|106
1616744010000|2021-03-26 07:33:30|5437.8|5431.8|5437.2|5431.2|5437.8|5431.8|5437.1|5431.1|3
1616744020000|2021-03-26 07:33:40|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|3
1616744030000|2021-03-26 07:33:50|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.5|5431.5|3
1616744040000|2021-03-26 07:34:00|5437.9|5431.9|5437|5431|5437.9|5431.9|5437|5431|3
1616744050000|2021-03-26 07:34:10|5436.6|5430.6|5436.5|5430.5|5436.6|5430.6|5436.5|5430.5|2
1616744060000|2021-03-26 07:34:20|5436.9|5430.9|5437.1|5431.1|5437.1|5431.1|5436.4|5430.4|6
1616744070000|2021-03-26 07:34:30|5437.2|5431.2|5437.4|5431.4|5437.7|5431.7|5437.2|5431.2|0
1616744080000|2021-03-26 07:34:40|5437.9|5431.9|5437.5|5431.5|5437.9|5431.9|5437.5|5431.5|1
1616744100000|2021-03-26 07:35:00|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|0
1616744110000|2021-03-26 07:35:10|5436.3|5430.3|5436.1|5430.1|5436.3|5430.3|5436.1|5430.1|4
1616744120000|2021-03-26 07:35:20|5436.2|5430.2|5436.2|5430.2|5436.6|5430.6|5435.8|5429.8|1
1616744130000|2021-03-26 07:35:30|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1616744150000|2021-03-26 07:35:50|5436.2|5430.2|5437.1|5431.1|5437.1|5431.1|5436.2|5430.2|1
1616744170000|2021-03-26 07:36:10|5438.4|5432.4|5438|5432|5438.9|5432.9|5438|5432|12
1616744180000|2021-03-26 07:36:20|5438.4|5432.4|5439|5433|5439|5433|5438.4|5432.4|0
1616744190000|2021-03-26 07:36:30|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1616744200000|2021-03-26 07:36:40|5439.4|5433.4|5438.8|5432.8|5439.7|5433.7|5438.8|5432.8|4
1616744210000|2021-03-26 07:36:50|5438.5|5432.5|5438.8|5432.8|5438.8|5432.8|5438.1|5432.1|4
1616744220000|2021-03-26 07:37:00|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|2
1616744230000|2021-03-26 07:37:10|5438.8|5432.8|5439.3|5433.3|5440|5434|5438.8|5432.8|4
1616744240000|2021-03-26 07:37:20|5439.2|5433.2|5439.7|5433.7|5439.7|5433.7|5438.5|5432.5|11
1616744250000|2021-03-26 07:37:30|5440.1|5434.1|5439.6|5433.6|5440.1|5434.1|5439.6|5433.6|3
1616744260000|2021-03-26 07:37:40|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|2
1616744280000|2021-03-26 07:38:00|5439.2|5433.2|5437.7|5431.7|5439.2|5433.2|5437.7|5431.7|5
1616744290000|2021-03-26 07:38:10|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5437.7|5431.7|2
1616744300000|2021-03-26 07:38:20|5439.7|5433.7|5441.3|5435.3|5441.5|5435.5|5439.6|5433.6|36
1616744310000|2021-03-26 07:38:30|5441|5435|5441.5|5435.5|5441.5|5435.5|5441|5435|4
1616744320000|2021-03-26 07:38:40|5441.8|5435.8|5442.1|5436.1|5442.1|5436.1|5441.8|5435.8|5
1616744330000|2021-03-26 07:38:50|5442|5436|5446.5|5440.5|5446.5|5440.5|5442|5436|41
1616744340000|2021-03-26 07:39:00|5445.7|5439.7|5444.7|5438.7|5445.7|5439.7|5444.7|5438.7|4
1616744350000|2021-03-26 07:39:10|5444.3|5438.3|5445.6|5439.6|5445.6|5439.6|5444.3|5438.3|2
1616744370000|2021-03-26 07:39:30|5446|5440|5445.2|5439.2|5446.1|5440.1|5445.2|5439.2|10
1616744380000|2021-03-26 07:39:40|5444.7|5438.7|5444.3|5438.3|5444.7|5438.7|5444.3|5438.3|0
1616744390000|2021-03-26 07:39:50|5444.7|5438.7|5444.7|5438.7|5445.1|5439.1|5444.7|5438.7|2
1616744410000|2021-03-26 07:40:10|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|2
1616744420000|2021-03-26 07:40:20|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|1
1616744430000|2021-03-26 07:40:30|5445.2|5439.2|5446.1|5440.1|5448|5442|5445.2|5439.2|7
1616744450000|2021-03-26 07:40:50|5445.7|5439.7|5445.5|5439.5|5445.7|5439.7|5445.5|5439.5|0
1616744460000|2021-03-26 07:41:00|5445.9|5439.9|5446.9|5440.9|5446.9|5440.9|5445.9|5439.9|3
1616744470000|2021-03-26 07:41:10|5447.3|5441.3|5446.8|5440.8|5447.3|5441.3|5446.8|5440.8|2
1616744480000|2021-03-26 07:41:20|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1616744500000|2021-03-26 07:41:40|||||||||3
1616744510000|2021-03-26 07:41:50|5446|5440|5445.9|5439.9|5446|5440|5445.9|5439.9|2
1616744530000|2021-03-26 07:42:10|5446.3|5440.3|5445.8|5439.8|5446.4|5440.4|5445.8|5439.8|10
1616744540000|2021-03-26 07:42:20|5445.4|5439.4|5444.5|5438.5|5445.4|5439.4|5444.5|5438.5|4
1616744550000|2021-03-26 07:42:30|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|5444.9|5438.9|1
1616744570000|2021-03-26 07:42:50|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1616744590000|2021-03-26 07:43:10|5444.9|5438.9|5444.5|5438.5|5444.9|5438.9|5444.5|5438.5|2
1616744600000|2021-03-26 07:43:20|5444|5438|5443.6|5437.6|5444|5438|5443.6|5437.6|3
1616744620000|2021-03-26 07:43:40|5444|5438|5443.5|5437.5|5444|5438|5443.5|5437.5|1
1616744640000|2021-03-26 07:44:00|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|10
1616744650000|2021-03-26 07:44:10|5444.3|5438.3|5446|5440|5446|5440|5444.3|5438.3|17
1616744660000|2021-03-26 07:44:20|5446.6|5440.6|5447.1|5441.1|5447.1|5441.1|5446.6|5440.6|22
1616744670000|2021-03-26 07:44:30|5446.4|5440.4|5446|5440|5446.4|5440.4|5446|5440|0
1616744680000|2021-03-26 07:44:40|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|3
1616744690000|2021-03-26 07:44:50|5447.6|5441.6|5446|5440|5447.6|5441.6|5446|5440|1
1616744700000|2021-03-26 07:45:00|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1616744710000|2021-03-26 07:45:10|5446|5440|5446|5440|5446|5440|5446|5440|0
1616744730000|2021-03-26 07:45:30|5445.6|5439.6|5445.5|5439.5|5445.9|5439.9|5445.1|5439.1|2
1616744750000|2021-03-26 07:45:50|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|5445.1|5439.1|2
1616744760000|2021-03-26 07:46:00|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1616744770000|2021-03-26 07:46:10|5444.2|5438.2|5444.6|5438.6|5444.6|5438.6|5443.7|5437.7|13
1616744780000|2021-03-26 07:46:20|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|5444.5|5438.5|0
1616744790000|2021-03-26 07:46:30|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|5445.2|5439.2|0
1616744810000|2021-03-26 07:46:50|5444.9|5438.9|5443.6|5437.6|5444.9|5438.9|5443.6|5437.6|3
1616744820000|2021-03-26 07:47:00|5444|5438|5442.3|5436.3|5444|5438|5442.3|5436.3|1
1616744830000|2021-03-26 07:47:10|5443.5|5437.5|5443.6|5437.6|5443.6|5437.6|5443.5|5437.5|8
1616744840000|2021-03-26 07:47:20|5443.2|5437.2|5442.4|5436.4|5443.2|5437.2|5442|5436|9
1616744850000|2021-03-26 07:47:30|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1616744860000|2021-03-26 07:47:40|5441.3|5435.3|5440.9|5434.9|5441.3|5435.3|5440.9|5434.9|1
1616744870000|2021-03-26 07:47:50|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1616744880000|2021-03-26 07:48:00|5439.6|5433.6|5439.6|5433.6|5439.7|5433.7|5439.6|5433.6|0
1616744910000|2021-03-26 07:48:30|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|0
1616744930000|2021-03-26 07:48:50|5439.5|5433.5|5440|5434|5440|5434|5439.5|5433.5|2
1616744940000|2021-03-26 07:49:00|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|0
1616744950000|2021-03-26 07:49:10|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|6
1616744960000|2021-03-26 07:49:20|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|3
1616744970000|2021-03-26 07:49:30|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1616744980000|2021-03-26 07:49:40|5441|5435|5439.9|5433.9|5441|5435|5439.9|5433.9|2
1616745000000|2021-03-26 07:50:00|5439.8|5433.8|5439.5|5433.5|5439.8|5433.8|5439.5|5433.5|0
1616745010000|2021-03-26 07:50:10|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1616745020000|2021-03-26 07:50:20|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1616745040000|2021-03-26 07:50:40|5440|5434|5439.8|5433.8|5440|5434|5439.8|5433.8|0
1616745050000|2021-03-26 07:50:50|5440.8|5434.8|5442.7|5436.7|5443.7|5437.7|5440.8|5434.8|6
1616745060000|2021-03-26 07:51:00|5442.3|5436.3|5442.8|5436.8|5442.8|5436.8|5442.3|5436.3|2
1616745070000|2021-03-26 07:51:10|5441.5|5435.5|5441.5|5435.5|5441.6|5435.6|5441.1|5435.1|7
1616745080000|2021-03-26 07:51:20|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1616745090000|2021-03-26 07:51:30|5441.3|5435.3|5438.8|5432.8|5441.3|5435.3|5438.6|5432.6|67
1616745100000|2021-03-26 07:51:40|5439.2|5433.2|5439.1|5433.1|5439.2|5433.2|5437.2|5431.2|3
1616745110000|2021-03-26 07:51:50|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|1
1616745120000|2021-03-26 07:52:00|5439.6|5433.6|5440|5434|5440|5434|5439.6|5433.6|3
1616745130000|2021-03-26 07:52:10|5441.3|5435.3|5442.3|5436.3|5443.8|5437.8|5441.3|5435.3|13
1616745140000|2021-03-26 07:52:20|5442.5|5436.5|5442.8|5436.8|5442.8|5436.8|5442.5|5436.5|2
1616745150000|2021-03-26 07:52:30|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1616745160000|2021-03-26 07:52:40|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1616745200000|2021-03-26 07:53:20|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|1
1616745210000|2021-03-26 07:53:30|5441.7|5435.7|5441.8|5435.8|5441.8|5435.8|5441.7|5435.7|6
1616745230000|2021-03-26 07:53:50|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1616745240000|2021-03-26 07:54:00|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|4
1616745270000|2021-03-26 07:54:30|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|5443.7|5437.7|6
1616745280000|2021-03-26 07:54:40|5443.3|5437.3|5443.2|5437.2|5443.3|5437.3|5443.2|5437.2|0
1616745290000|2021-03-26 07:54:50|5443.6|5437.6|5443.7|5437.7|5443.7|5437.7|5443.6|5437.6|0
1616745300000|2021-03-26 07:55:00|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|1
1616745310000|2021-03-26 07:55:10|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1616745320000|2021-03-26 07:55:20|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|1
1616745330000|2021-03-26 07:55:30|5443.2|5437.2|5442.3|5436.3|5443.2|5437.2|5442.3|5436.3|2
1616745360000|2021-03-26 07:56:00|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1616745370000|2021-03-26 07:56:10|5441.9|5435.9|5442.7|5436.7|5442.7|5436.7|5441.9|5435.9|1
1616745380000|2021-03-26 07:56:20|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|1
1616745390000|2021-03-26 07:56:30|5442.7|5436.7|5442.3|5436.3|5442.7|5436.7|5442.3|5436.3|2
1616745400000|2021-03-26 07:56:40|5443.2|5437.2|5442.3|5436.3|5443.2|5437.2|5442.3|5436.3|2
1616745410000|2021-03-26 07:56:50|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1616745430000|2021-03-26 07:57:10|5442.3|5436.3|5443.7|5437.7|5443.7|5437.7|5442.3|5436.3|7
1616745440000|2021-03-26 07:57:20|5443.8|5437.8|5443.3|5437.3|5443.8|5437.8|5443.3|5437.3|7
1616745450000|2021-03-26 07:57:30|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1616745460000|2021-03-26 07:57:40|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1616745480000|2021-03-26 07:58:00|5442.4|5436.4|5442.3|5436.3|5442.4|5436.4|5442.3|5436.3|1
1616745500000|2021-03-26 07:58:20|5442.2|5436.2|5442.7|5436.7|5442.7|5436.7|5442.2|5436.2|1
1616745550000|2021-03-26 07:59:10|5442.3|5436.3|5444.2|5438.2|5444.2|5438.2|5442.3|5436.3|4
1616745560000|2021-03-26 07:59:20|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|5444.7|5438.7|0
1616745570000|2021-03-26 07:59:30|5445.6|5439.6|5445.7|5439.7|5445.7|5439.7|5445.6|5439.6|1
1616745580000|2021-03-26 07:59:40|5445.2|5439.2|5444.8|5438.8|5445.2|5439.2|5444.8|5438.8|0
1616745600000|2021-03-26 08:00:00|5445|5439|5439.4|5433.4|5445.8|5439.8|5439.4|5433.4|10
1616745610000|2021-03-26 08:00:10|5439.7|5433.7|5437.3|5431.3|5440|5434|5437.3|5431.3|13
1616745620000|2021-03-26 08:00:20|5437.2|5431.2|5437.7|5431.7|5437.8|5431.8|5437.2|5431.2|1
1616745630000|2021-03-26 08:00:30|5438.1|5432.1|5438.5|5432.5|5439|5433|5438.1|5432.1|6
1616745660000|2021-03-26 08:01:00|5438.9|5432.9|5442.3|5436.3|5442.4|5436.4|5438.9|5432.9|5
1616745670000|2021-03-26 08:01:10|5442.4|5436.4|5442.8|5436.8|5442.8|5436.8|5442.3|5436.3|0
1616745680000|2021-03-26 08:01:20|5443.2|5437.2|5444.4|5438.4|5445.8|5439.8|5443.2|5437.2|27
1616745690000|2021-03-26 08:01:30|5445.2|5439.2|5444.5|5438.5|5445.4|5439.4|5444.5|5438.5|4
1616745700000|2021-03-26 08:01:40|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|5444.2|5438.2|0
1616745710000|2021-03-26 08:01:50|5444.3|5438.3|5444.2|5438.2|5444.3|5438.3|5444.2|5438.2|0
1616745720000|2021-03-26 08:02:00|5443.8|5437.8|5444.3|5438.3|5444.3|5438.3|5443.8|5437.8|1
1616745730000|2021-03-26 08:02:10|5445.8|5439.8|5445.4|5439.4|5446|5440|5445.1|5439.1|17
1616745740000|2021-03-26 08:02:20|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.1|5439.1|4
1616745770000|2021-03-26 08:02:50|5446.3|5440.3|5445.9|5439.9|5446.3|5440.3|5445.9|5439.9|0
1616745800000|2021-03-26 08:03:20|||||||||1
1616745820000|2021-03-26 08:03:40|5445.3|5439.3|5444.5|5438.5|5445.3|5439.3|5444.5|5438.5|2
1616745840000|2021-03-26 08:04:00|5445.1|5439.1|5445.5|5439.5|5445.5|5439.5|5445.1|5439.1|0
1616745850000|2021-03-26 08:04:10|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|5443.6|5437.6|0
1616745900000|2021-03-26 08:05:00|5443.5|5437.5|5443.6|5437.6|5443.6|5437.6|5442.8|5436.8|0
1616745910000|2021-03-26 08:05:10|5443.9|5437.9|5446.3|5436.3|5446.3|5437.9|5443.9|5436.3|0
1616745930000|2021-03-26 08:05:30|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|0
1616745940000|2021-03-26 08:05:40|5446.8|5440.8|5445.3|5439.3|5446.8|5440.8|5445.3|5439.3|6
1616745950000|2021-03-26 08:05:50|5447.1|5441.1|5447.7|5441.7|5447.7|5441.7|5447.1|5441.1|11
1616745960000|2021-03-26 08:06:00|5448.1|5442.1|5449.4|5443.4|5450.4|5444.4|5448.1|5442.1|10
1616745970000|2021-03-26 08:06:10|5450.5|5444.5|5449.7|5443.7|5450.5|5444.5|5449.7|5443.7|8
1616746010000|2021-03-26 08:06:50|5449.4|5443.4|5449.2|5443.2|5449.4|5443.4|5449.1|5443.1|1
1616746020000|2021-03-26 08:07:00|5449.7|5443.7|5450.1|5444.1|5450.1|5444.1|5449.7|5443.7|1
1616746040000|2021-03-26 08:07:20|5449.7|5443.7|5450.1|5444.1|5450.1|5444.1|5449.7|5443.7|1
1616746050000|2021-03-26 08:07:30|5449.7|5443.7|5449.7|5443.7|5450.5|5444.5|5449.7|5443.7|3
1616746060000|2021-03-26 08:07:40|5449.1|5443.1|5449.6|5443.6|5449.6|5443.6|5449.1|5443.1|2
1616746070000|2021-03-26 08:07:50|5450.5|5444.5|5449.7|5443.7|5450.5|5444.5|5449.7|5443.7|3
1616746080000|2021-03-26 08:08:00|5450.1|5444.1|5452.1|5446.1|5452.5|5446.5|5450.1|5444.1|5
1616746090000|2021-03-26 08:08:10|5452.2|5446.2|5452.6|5446.6|5452.6|5446.6|5452.2|5446.2|3
1616746100000|2021-03-26 08:08:20|||||||||6
1616746110000|2021-03-26 08:08:30|5452.4|5446.4|5456.1|5450.1|5456.6|5450.6|5452.3|5446.3|86
1616746120000|2021-03-26 08:08:40|5456.3|5450.3|5458.1|5452.1|5458.1|5452.1|5456.3|5450.3|10
1616746130000|2021-03-26 08:08:50|5459.9|5453.9|5459|5453|5459.9|5453.9|5459|5453|6
1616746140000|2021-03-26 08:09:00|5459.4|5453.4|5459|5453|5459.4|5453.4|5459|5453|2
1616746150000|2021-03-26 08:09:10|5459.4|5453.4|5460.9|5454.9|5460.9|5454.9|5459.4|5453.4|55
1616746160000|2021-03-26 08:09:20|5462.6|5456.6|5462.5|5456.5|5463|5457|5462.1|5456.1|35
1616746170000|2021-03-26 08:09:30|||||||||1
1616746180000|2021-03-26 08:09:40|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|17
1616746190000|2021-03-26 08:09:50|5464|5458|5462.4|5456.4|5464|5458|5462.4|5456.4|25
1616746200000|2021-03-26 08:10:00|5464|5458|5463.6|5457.6|5464|5458|5463.3|5457.3|4
1616746210000|2021-03-26 08:10:10|5462.5|5456.5|5462.4|5456.4|5462.5|5456.5|5462|5456|3
1616746220000|2021-03-26 08:10:20|5462.8|5456.8|5462.5|5456.5|5462.9|5456.9|5462.4|5456.4|0
1616746230000|2021-03-26 08:10:30|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|1
1616746240000|2021-03-26 08:10:40|5462|5456|5459.5|5453.5|5462|5456|5459.5|5453.5|9
1616746250000|2021-03-26 08:10:50|5459|5453|5453.8|5447.8|5459|5453|5453.4|5447.4|14
1616746260000|2021-03-26 08:11:00|5453.9|5447.9|5452.3|5446.3|5453.9|5447.9|5450.2|5444.2|31
1616746270000|2021-03-26 08:11:10|5451.9|5445.9|5453.1|5447.1|5453.1|5447.1|5451.5|5445.5|17
1616746280000|2021-03-26 08:11:20|5453.2|5447.2|5451.7|5445.7|5453.6|5447.6|5451.7|5445.7|29
1616746290000|2021-03-26 08:11:30|5451.3|5445.3|5449|5443|5451.3|5445.3|5449|5443|1
1616746300000|2021-03-26 08:11:40|5448.6|5442.6|5445.4|5439.4|5448.6|5442.6|5445.4|5439.4|9
1616746310000|2021-03-26 08:11:50|5445|5439|5448.1|5442.1|5448.1|5442.1|5444|5438|15
1616746320000|2021-03-26 08:12:00|5448.5|5442.5|5447.6|5441.6|5448.5|5442.5|5447.6|5441.6|11
1616746330000|2021-03-26 08:12:10|5447.2|5441.2|5447.6|5441.6|5447.6|5441.6|5447.2|5441.2|15
1616746340000|2021-03-26 08:12:20|5449|5443|5451.9|5445.9|5451.9|5445.9|5449|5443|1
1616746350000|2021-03-26 08:12:30|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1616746360000|2021-03-26 08:12:40|5452.7|5446.7|5451.9|5445.9|5452.7|5446.7|5451.9|5445.9|5
1616746380000|2021-03-26 08:13:00|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5450.2|5444.2|3
1616746390000|2021-03-26 08:13:10|5451|5445|5451|5445|5451|5445|5451|5445|1
1616746400000|2021-03-26 08:13:20|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5
1616746410000|2021-03-26 08:13:30|5452.5|5446.5|5451.4|5445.4|5452.5|5446.5|5451.4|5445.4|3
1616746420000|2021-03-26 08:13:40|5451.8|5445.8|5452.9|5446.9|5452.9|5446.9|5451.4|5445.4|17
1616746430000|2021-03-26 08:13:50|5453|5447|5452.9|5446.9|5453|5447|5452.9|5446.9|0
1616746440000|2021-03-26 08:14:00|5452.7|5446.7|5452.3|5446.3|5452.7|5446.7|5452.3|5446.3|2
1616746450000|2021-03-26 08:14:10|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|5451.8|5445.8|0
1616746460000|2021-03-26 08:14:20|5452.5|5446.5|5452.5|5446.5|5452.9|5446.9|5452.5|5446.5|2
1616746470000|2021-03-26 08:14:30|5453.6|5447.6|5457.5|5451.5|5458.2|5452.2|5453.6|5447.6|43
1616746480000|2021-03-26 08:14:40|5457.9|5451.9|5459.2|5453.2|5460.2|5454.2|5457.5|5451.5|22
1616746490000|2021-03-26 08:14:50|5458.8|5452.8|5459.2|5453.2|5459.2|5453.2|5458.8|5452.8|3
1616746500000|2021-03-26 08:15:00|5461.3|5455.3|5461.5|5455.5|5462.3|5456.3|5461.3|5455.3|11
1616746510000|2021-03-26 08:15:10|5461.4|5455.4|5461.5|5455.5|5461.5|5455.5|5461.4|5455.4|0
1616746520000|2021-03-26 08:15:20|5461.9|5455.9|5463.9|5457.9|5463.9|5457.9|5461.9|5455.9|5
1616746530000|2021-03-26 08:15:30|5464.3|5458.3|5462.8|5456.8|5465.2|5459.2|5462.8|5456.8|12
1616746540000|2021-03-26 08:15:40|5463.6|5457.6|5458.2|5452.2|5463.6|5457.6|5458.2|5452.2|5
1616746560000|2021-03-26 08:16:00|5458.6|5452.6|5460.6|5454.6|5460.9|5454.9|5458.6|5452.6|3
1616746570000|2021-03-26 08:16:10|5459.8|5453.8|5458.4|5452.4|5459.8|5453.8|5458.4|5452.4|0
1616746580000|2021-03-26 08:16:20|5458|5452|5458|5452|5458.4|5452.4|5458|5452|1
1616746590000|2021-03-26 08:16:30|5458.8|5452.8|5458.1|5452.1|5458.8|5452.8|5457.5|5451.5|3
1616746600000|2021-03-26 08:16:40|5457.9|5451.9|5459|5453|5459|5453|5457.9|5451.9|1
1616746610000|2021-03-26 08:16:50|5459.8|5453.8|5460.2|5454.2|5460.2|5454.2|5459.8|5453.8|0
1616746620000|2021-03-26 08:17:00|5459.5|5453.5|5459.9|5453.9|5459.9|5453.9|5459.5|5453.5|2
1616746630000|2021-03-26 08:17:10|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|2
1616746640000|2021-03-26 08:17:20|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1616746650000|2021-03-26 08:17:30|5459.5|5453.5|5459.9|5453.9|5459.9|5453.9|5459.5|5453.5|0
1616746660000|2021-03-26 08:17:40|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|2
1616746670000|2021-03-26 08:17:50|5459.1|5453.1|5459.5|5453.5|5459.9|5453.9|5459.1|5453.1|2
1616746680000|2021-03-26 08:18:00|5459.1|5453.1|5459.5|5453.5|5459.5|5453.5|5459.1|5453.1|2
1616746690000|2021-03-26 08:18:10|5459.1|5453.1|5459.5|5453.5|5459.5|5453.5|5459.1|5453.1|2
1616746700000|2021-03-26 08:18:20|5459.1|5453.1|5458.2|5452.2|5459.1|5453.1|5458.2|5452.2|2
1616746720000|2021-03-26 08:18:40|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457|5451|1
1616746730000|2021-03-26 08:18:50|5457|5451|5456.3|5450.3|5457|5451|5456.3|5450.3|0
1616746750000|2021-03-26 08:19:10|5456.5|5450.5|5456.6|5450.6|5456.6|5450.6|5456.5|5450.5|1
1616746760000|2021-03-26 08:19:20|5456.2|5450.2|5456.6|5450.6|5456.6|5450.6|5456.2|5450.2|2
1616746770000|2021-03-26 08:19:30|5456.7|5450.7|5457|5451|5457|5451|5456.7|5450.7|1
1616746780000|2021-03-26 08:19:40|5456.6|5450.6|5456.2|5450.2|5456.6|5450.6|5456.2|5450.2|1
1616746790000|2021-03-26 08:19:50|5456.1|5450.1|5455.6|5449.6|5456.5|5450.5|5455.6|5449.6|2
1616746800000|2021-03-26 08:20:00|5456|5450|5456|5450|5456|5450|5456|5450|0
1616746810000|2021-03-26 08:20:10|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1616746820000|2021-03-26 08:20:20|5455.2|5449.2|5454|5448|5455.2|5449.2|5454|5448|0
1616746830000|2021-03-26 08:20:30|5451.7|5445.7|5453.4|5447.4|5453.4|5447.4|5451.5|5445.5|3
1616746840000|2021-03-26 08:20:40|5452.3|5446.3|5453|5447|5453.4|5447.4|5452.3|5446.3|1
1616746850000|2021-03-26 08:20:50|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|0
1616746860000|2021-03-26 08:21:00|5453.8|5447.8|5454.3|5448.3|5454.3|5448.3|5453.8|5447.8|2
1616746870000|2021-03-26 08:21:10|5454.7|5448.7|5454.3|5448.3|5454.7|5448.7|5454.3|5448.3|1
1616746880000|2021-03-26 08:21:20|5454.7|5448.7|5455.6|5449.6|5455.6|5449.6|5454.7|5448.7|1
1616746890000|2021-03-26 08:21:30|||||||||1
1616746910000|2021-03-26 08:21:50|5455.4|5449.4|5455.1|5449.1|5455.4|5449.4|5455.1|5449.1|1
1616746920000|2021-03-26 08:22:00|5454.7|5448.7|5454.3|5448.3|5454.7|5448.7|5454.3|5448.3|3
1616746940000|2021-03-26 08:22:20|5453.5|5447.5|5451.4|5445.4|5453.5|5447.5|5451.4|5445.4|5
1616746950000|2021-03-26 08:22:30|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|5451.7|5445.7|2
1616746960000|2021-03-26 08:22:40|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1616746970000|2021-03-26 08:22:50|5451|5445|5450.9|5444.9|5451|5445|5450.9|5444.9|0
1616746980000|2021-03-26 08:23:00|5451|5445|5454.5|5448.5|5454.5|5448.5|5451|5445|11
1616747000000|2021-03-26 08:23:20|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1616747020000|2021-03-26 08:23:40|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|0
1616747030000|2021-03-26 08:23:50|5455.4|5449.4|5455.8|5449.8|5455.8|5449.8|5455.4|5449.4|2
1616747040000|2021-03-26 08:24:00|5455.4|5449.4|5455.8|5449.8|5455.8|5449.8|5455.4|5449.4|2
1616747050000|2021-03-26 08:24:10|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|0
1616747060000|2021-03-26 08:24:20|5455.3|5449.3|5454|5448|5455.3|5449.3|5454|5448|1
1616747090000|2021-03-26 08:24:50|5453.6|5447.6|5453.5|5447.5|5453.6|5447.6|5453.5|5447.5|0
1616747110000|2021-03-26 08:25:10|5454|5448|5454|5448|5454|5448|5454|5448|1
1616747140000|2021-03-26 08:25:40|5453.6|5447.6|5454|5448|5454|5448|5453.6|5447.6|1
1616747150000|2021-03-26 08:25:50|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|5453.6|5447.6|0
1616747160000|2021-03-26 08:26:00|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|0
1616747170000|2021-03-26 08:26:10|||||||||1
1616747190000|2021-03-26 08:26:30|5452.7|5446.7|5451.7|5445.7|5452.7|5446.7|5451.7|5445.7|7
1616747200000|2021-03-26 08:26:40|5452.1|5446.1|5452.2|5446.2|5452.2|5446.2|5452.1|5446.1|0
1616747210000|2021-03-26 08:26:50|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1616747230000|2021-03-26 08:27:10|5452.2|5446.2|5450|5444|5452.2|5446.2|5450|5444|6
1616747240000|2021-03-26 08:27:20|5449.5|5443.5|5448|5442|5449.5|5443.5|5447.6|5441.6|2
1616747250000|2021-03-26 08:27:30|5448.3|5442.3|5451.5|5445.5|5451.6|5445.6|5448.3|5442.3|14
1616747270000|2021-03-26 08:27:50|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|5449.8|5443.8|1
1616747290000|2021-03-26 08:28:10|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|5450.3|5444.3|0
1616747300000|2021-03-26 08:28:20|5449.3|5443.3|5449.3|5443.3|5449.3|5443.3|5449.3|5443.3|1
1616747310000|2021-03-26 08:28:30|5448|5442|5448.1|5442.1|5449|5443|5446.3|5440.3|24
1616747350000|2021-03-26 08:29:10|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|5447.8|5441.8|0
1616747360000|2021-03-26 08:29:20|5448.1|5442.1|5449.1|5443.1|5449.1|5443.1|5448.1|5442.1|18
1616747370000|2021-03-26 08:29:30|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1616747390000|2021-03-26 08:29:50|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|1
1616747400000|2021-03-26 08:30:00|5449.3|5443.3|5447.4|5441.4|5449.3|5443.3|5447.4|5441.4|1
1616747410000|2021-03-26 08:30:10|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616747460000|2021-03-26 08:31:00|5447.9|5441.9|5448.4|5442.4|5448.4|5442.4|5447.9|5441.9|2
1616747470000|2021-03-26 08:31:10|5448.6|5442.6|5448.4|5442.4|5448.6|5442.6|5448.4|5442.4|0
1616747490000|2021-03-26 08:31:30|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1616747500000|2021-03-26 08:31:40|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|5447.6|5441.6|0
1616747510000|2021-03-26 08:31:50|5447.2|5441.2|5447.1|5441.1|5447.2|5441.2|5447.1|5441.1|0
1616747520000|2021-03-26 08:32:00|5447.4|5441.4|5449.7|5443.7|5450.6|5444.6|5447.4|5441.4|15
1616747530000|2021-03-26 08:32:10|5449.8|5443.8|5453|5447|5453|5447|5449.4|5443.4|5
1616747540000|2021-03-26 08:32:20|5453.1|5447.1|5453.9|5447.9|5453.9|5447.9|5453.1|5447.1|1
1616747550000|2021-03-26 08:32:30|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|5454.3|5448.3|1
1616747560000|2021-03-26 08:32:40|5453.9|5447.9|5453|5447|5453.9|5447.9|5453|5447|3
1616747570000|2021-03-26 08:32:50|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|1
1616747610000|2021-03-26 08:33:30|5452.2|5446.2|5450.8|5444.8|5452.2|5446.2|5450.8|5444.8|2
1616747620000|2021-03-26 08:33:40|5450.7|5444.7|5450.8|5444.8|5450.8|5444.8|5450.2|5444.2|1
1616747630000|2021-03-26 08:33:50|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1616747640000|2021-03-26 08:34:00|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|0
1616747650000|2021-03-26 08:34:10|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1616747700000|2021-03-26 08:35:00|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|5451.3|5445.3|0
1616747710000|2021-03-26 08:35:10|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1616747760000|2021-03-26 08:36:00|5451.3|5445.3|5455.4|5449.4|5455.4|5449.4|5451.3|5445.3|5
1616747770000|2021-03-26 08:36:10|5455.5|5449.5|5455.9|5449.9|5455.9|5449.9|5455.5|5449.5|0
1616747780000|2021-03-26 08:36:20|5456.5|5450.5|5457|5451|5457|5451|5456.5|5450.5|0
1616747790000|2021-03-26 08:36:30|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1616747800000|2021-03-26 08:36:40|5457.6|5451.6|5457.7|5451.7|5457.7|5451.7|5456.3|5450.3|2
1616747810000|2021-03-26 08:36:50|5456.9|5450.9|5456.8|5450.8|5456.9|5450.9|5456.8|5450.8|0
1616747830000|2021-03-26 08:37:10|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.6|5451.6|1
1616747850000|2021-03-26 08:37:30|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|0
1616747860000|2021-03-26 08:37:40|5456.2|5450.2|5456.3|5450.3|5456.4|5450.4|5455.7|5449.7|4
1616747870000|2021-03-26 08:37:50|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|0
1616747880000|2021-03-26 08:38:00|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|5456.7|5450.7|0
1616747890000|2021-03-26 08:38:10|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|5456.8|5450.8|0
1616747900000|2021-03-26 08:38:20|5457.2|5451.2|5457.3|5451.3|5457.3|5451.3|5457.2|5451.2|0
1616747910000|2021-03-26 08:38:30|5456.9|5450.9|5456.8|5450.8|5456.9|5450.9|5456.8|5450.8|0
1616747920000|2021-03-26 08:38:40|5457.2|5451.2|5456.9|5450.9|5457.2|5451.2|5456.9|5450.9|0
1616747930000|2021-03-26 08:38:50|5456.8|5450.8|5456.9|5450.9|5456.9|5450.9|5456.8|5450.8|0
1616747970000|2021-03-26 08:39:30|5457|5451|5457|5451|5457|5451|5457|5451|0
1616747990000|2021-03-26 08:39:50|5457.4|5451.4|5457.4|5451.4|5457.5|5451.5|5457.4|5451.4|0
1616748000000|2021-03-26 08:40:00|5457.5|5451.5|5457.9|5451.9|5457.9|5451.9|5457.5|5451.5|0
1616748010000|2021-03-26 08:40:10|5461.6|5455.6|5461.5|5455.5|5461.6|5455.6|5461.5|5455.5|5
1616748030000|2021-03-26 08:40:30|5461.6|5455.6|5461.4|5455.4|5461.6|5455.6|5461.4|5455.4|0
1616748040000|2021-03-26 08:40:40|5466.4|5460.4|5466.6|5460.6|5467.8|5461.8|5465.7|5459.7|39
1616748050000|2021-03-26 08:40:50|5467|5461|5467|5461|5467|5461|5467|5461|0
1616748060000|2021-03-26 08:41:00|5467.1|5461.1|5468.3|5462.3|5468.3|5462.3|5467.1|5461.1|0
1616748080000|2021-03-26 08:41:20|5468.7|5462.7|5468.3|5462.3|5468.7|5462.7|5468.3|5462.3|1
1616748090000|2021-03-26 08:41:30|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|1
1616748110000|2021-03-26 08:41:50|5466.4|5460.4|5465.4|5459.4|5466.4|5460.4|5465.4|5459.4|1
1616748120000|2021-03-26 08:42:00|5465.7|5459.7|5465.4|5459.4|5465.9|5459.9|5465.4|5459.4|0
1616748130000|2021-03-26 08:42:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.5|5459.5|0
1616748140000|2021-03-26 08:42:20|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.4|5459.4|2
1616748160000|2021-03-26 08:42:40|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1616748190000|2021-03-26 08:43:10|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1616748210000|2021-03-26 08:43:30|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|5465.6|5459.6|0
1616748220000|2021-03-26 08:43:40|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|5462.7|5456.7|4
1616748240000|2021-03-26 08:44:00|5461.8|5455.8|5464.1|5458.1|5464.1|5458.1|5461.7|5455.7|5
1616748260000|2021-03-26 08:44:20|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1616748270000|2021-03-26 08:44:30|5464.9|5458.9|5464|5458|5464.9|5458.9|5464|5458|2
1616748280000|2021-03-26 08:44:40|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|1
1616748290000|2021-03-26 08:44:50|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1616748300000|2021-03-26 08:45:00|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|1
1616748320000|2021-03-26 08:45:20|5464|5458|5464|5458|5464|5458|5464|5458|0
1616748340000|2021-03-26 08:45:40|5463.1|5457.1|5463.2|5457.2|5463.2|5457.2|5463.1|5457.1|2
1616748380000|2021-03-26 08:46:20|5463.6|5457.6|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|0
1616748410000|2021-03-26 08:46:50|||||||||1
1616748450000|2021-03-26 08:47:30|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|0
1616748460000|2021-03-26 08:47:40|5465|5459|5465|5459|5465|5459|5465|5459|0
1616748470000|2021-03-26 08:47:50|5464.6|5458.6|5462.8|5456.8|5464.6|5458.6|5462.8|5456.8|3
1616748480000|2021-03-26 08:48:00|5463|5457|5466.5|5460.5|5466.5|5460.5|5463|5457|14
1616748510000|2021-03-26 08:48:30|5467.6|5461.6|5467.7|5461.7|5467.7|5461.7|5467.6|5461.6|0
1616748540000|2021-03-26 08:49:00|||||||||1
1616748560000|2021-03-26 08:49:20|5468.1|5462.1|5466.7|5460.7|5468.1|5462.1|5466.7|5460.7|6
1616748570000|2021-03-26 08:49:30|5466.9|5460.9|5467.2|5461.2|5467.2|5461.2|5466.9|5460.9|0
1616748580000|2021-03-26 08:49:40|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|3
1616748610000|2021-03-26 08:50:10|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|0
1616748640000|2021-03-26 08:50:40|5467.6|5461.6|5467|5461|5467.7|5461.7|5467|5461|5
1616748660000|2021-03-26 08:51:00|5466.9|5460.9|5466.5|5460.5|5467.2|5461.2|5466.5|5460.5|1
1616748670000|2021-03-26 08:51:10|5466.4|5460.4|5466|5460|5466.4|5460.4|5466|5460|1
1616748680000|2021-03-26 08:51:20|5465.9|5459.9|5464.2|5458.2|5465.9|5459.9|5464.2|5458.2|2
1616748690000|2021-03-26 08:51:30|5464.3|5458.3|5467.9|5457.9|5467.9|5458.3|5464.3|5457.9|5
1616748700000|2021-03-26 08:51:40|5467.5|5457.5|5466.7|5460.7|5467.5|5461.1|5466.7|5457.5|4
1616748720000|2021-03-26 08:52:00|5466.3|5460.3|5466.3|5460.3|5466.7|5460.7|5466.3|5460.3|1
1616748730000|2021-03-26 08:52:10|5466.7|5460.7|5465.9|5459.9|5466.7|5460.7|5465.9|5459.9|1
1616748750000|2021-03-26 08:52:30|5465.5|5459.5|5464.4|5458.4|5465.5|5459.5|5464.4|5458.4|4
1616748760000|2021-03-26 08:52:40|5463.5|5457.5|5464.1|5458.1|5464.4|5458.4|5463|5457|3
1616748780000|2021-03-26 08:53:00|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|0
1616748790000|2021-03-26 08:53:10|5463|5457|5463|5457|5463|5457|5463|5457|1
1616748800000|2021-03-26 08:53:20|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1616748810000|2021-03-26 08:53:30|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|4
1616748820000|2021-03-26 08:53:40|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|2
1616748830000|2021-03-26 08:53:50|5463.9|5457.9|5464.3|5458.3|5464.3|5458.3|5463.9|5457.9|5
1616748840000|2021-03-26 08:54:00|5465|5459|5462.5|5456.5|5465|5459|5462.5|5456.5|7
1616748850000|2021-03-26 08:54:10|5463|5457|5462.6|5456.6|5463|5457|5462.6|5456.6|3
1616748860000|2021-03-26 08:54:20|5462.9|5456.9|5462.1|5456.1|5462.9|5456.9|5462.1|5456.1|1
1616748870000|2021-03-26 08:54:30|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1616748900000|2021-03-26 08:55:00|5463|5457|5462.6|5456.6|5463|5457|5462.6|5456.6|1
1616748910000|2021-03-26 08:55:10|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1616748920000|2021-03-26 08:55:20|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|0
1616748960000|2021-03-26 08:56:00|5462.1|5456.1|5459.8|5453.8|5462.1|5456.1|5459.8|5453.8|6
1616748970000|2021-03-26 08:56:10|5460.2|5454.2|5460.6|5454.6|5460.6|5454.6|5460.2|5454.2|1
1616748990000|2021-03-26 08:56:30|5460.7|5454.7|5462|5456|5462|5456|5460.7|5454.7|1
1616749000000|2021-03-26 08:56:40|5461.6|5455.6|5463.2|5457.2|5463.2|5457.2|5461.6|5455.6|5
1616749030000|2021-03-26 08:57:10|5464|5458|5463.5|5457.5|5464|5458|5463.5|5457.5|1
1616749040000|2021-03-26 08:57:20|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|3
1616749050000|2021-03-26 08:57:30|5464.4|5458.4|5464.2|5458.2|5464.4|5458.4|5464.2|5458.2|0
1616749100000|2021-03-26 08:58:20|||||||||1
1616749110000|2021-03-26 08:58:30|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|1
1616749120000|2021-03-26 08:58:40|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|0
1616749130000|2021-03-26 08:58:50|5463|5457|5462.5|5456.5|5463|5457|5462.5|5456.5|2
1616749140000|2021-03-26 08:59:00|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1616749150000|2021-03-26 08:59:10|5461.7|5455.7|5458.4|5452.4|5461.7|5455.7|5458.4|5452.4|6
1616749170000|2021-03-26 08:59:30|5459.9|5453.9|5459.2|5453.2|5459.9|5453.9|5458.4|5452.4|4
1616749180000|2021-03-26 08:59:40|5461.6|5455.6|5463.9|5457.9|5463.9|5457.9|5461.6|5455.6|7
1616749190000|2021-03-26 08:59:50|5464.8|5458.8|5464.9|5458.9|5464.9|5458.9|5464.8|5458.8|0
1616749200000|2021-03-26 09:00:00|5464.6|5458.6|5464.3|5458.3|5464.6|5458.6|5462.6|5456.6|3
1616749210000|2021-03-26 09:00:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|6
1616749220000|2021-03-26 09:00:20|5466.4|5460.4|5467.2|5461.2|5467.2|5461.2|5466.4|5460.4|1
1616749230000|2021-03-26 09:00:30|5467|5461|5468|5462|5468|5462|5467|5461|1
1616749240000|2021-03-26 09:00:40|5468.7|5462.7|5469|5463|5469|5463|5468.4|5462.4|3
1616749250000|2021-03-26 09:00:50|5469.3|5463.3|5468.2|5462.2|5469.3|5463.3|5467.2|5461.2|5
1616749260000|2021-03-26 09:01:00|5468.3|5462.3|5468.2|5462.2|5468.3|5462.3|5468.2|5462.2|0
1616749270000|2021-03-26 09:01:10|5468.6|5462.6|5468.7|5462.7|5468.8|5462.8|5468.6|5462.6|0
1616749280000|2021-03-26 09:01:20|5468.3|5462.3|5468.8|5462.8|5468.8|5462.8|5468.3|5462.3|2
1616749300000|2021-03-26 09:01:40|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1616749310000|2021-03-26 09:01:50|5468.8|5462.8|5472.6|5466.6|5472.6|5466.6|5468.8|5462.8|8
1616749320000|2021-03-26 09:02:00|5473|5467|5473.8|5467.8|5473.8|5467.8|5472.6|5466.6|5
1616749330000|2021-03-26 09:02:10|5473.4|5467.4|5471|5465|5473.4|5467.4|5471|5465|6
1616749340000|2021-03-26 09:02:20|5468.4|5462.4|5467.6|5461.6|5468.4|5462.4|5467.6|5461.6|3
1616749350000|2021-03-26 09:02:30|5468|5462|5468.7|5462.7|5469.6|5463.6|5468|5462|2
1616749360000|2021-03-26 09:02:40|5468.9|5462.9|5469|5463|5469|5463|5468.9|5462.9|0
1616749380000|2021-03-26 09:03:00|5468.5|5462.5|5467.6|5461.6|5468.5|5462.5|5467.6|5461.6|6
1616749400000|2021-03-26 09:03:20|5467.2|5461.2|5465.2|5459.2|5467.2|5461.2|5465.2|5459.2|0
1616749410000|2021-03-26 09:03:30|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1616749420000|2021-03-26 09:03:40|5464|5458|5463.8|5457.8|5464|5458|5463.8|5457.8|0
1616749440000|2021-03-26 09:04:00|5463.3|5457.3|5464.8|5458.8|5464.8|5458.8|5463.3|5457.3|3
1616749470000|2021-03-26 09:04:30|5465.3|5459.3|5465.7|5459.7|5465.7|5459.7|5465.3|5459.3|1
1616749480000|2021-03-26 09:04:40|5465.8|5459.8|5466.2|5460.2|5466.2|5460.2|5465.8|5459.8|1
1616749490000|2021-03-26 09:04:50|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|1
1616749510000|2021-03-26 09:05:10|5466.6|5460.6|5466.5|5460.5|5466.6|5460.6|5466.5|5460.5|0
1616749540000|2021-03-26 09:05:40|5467.2|5461.2|5467.3|5461.3|5467.3|5461.3|5467.2|5461.2|0
1616749550000|2021-03-26 09:05:50|5467|5461|5465.6|5459.6|5467|5461|5465.6|5459.6|9
1616749560000|2021-03-26 09:06:00|5466.3|5460.3|5466.5|5460.5|5466.5|5460.5|5466.3|5460.3|1
1616749570000|2021-03-26 09:06:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1616749580000|2021-03-26 09:06:20|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|1
1616749590000|2021-03-26 09:06:30|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1616749610000|2021-03-26 09:06:50|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|1
1616749620000|2021-03-26 09:07:00|||||||||1
1616749630000|2021-03-26 09:07:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1616749640000|2021-03-26 09:07:20|5466|5460|5464.1|5458.1|5466|5460|5464.1|5458.1|1
1616749650000|2021-03-26 09:07:30|5464.7|5454.7|5464.7|5454.7|5464.7|5454.7|5464.7|5454.7|5
1616749660000|2021-03-26 09:07:40|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|0
1616749690000|2021-03-26 09:08:10|5462.7|5456.7|5460.6|5454.6|5462.7|5456.7|5460.6|5454.6|2
1616749700000|2021-03-26 09:08:20|5460.2|5454.2|5458.8|5452.8|5460.2|5454.2|5458.8|5452.8|2
1616749710000|2021-03-26 09:08:30|5458.4|5452.4|5458.3|5452.3|5458.4|5452.4|5458.3|5452.3|1
1616749720000|2021-03-26 09:08:40|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|1
1616749730000|2021-03-26 09:08:50|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1616749760000|2021-03-26 09:09:20|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|1
1616749770000|2021-03-26 09:09:30|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|5459.2|5453.2|3
1616749780000|2021-03-26 09:09:40|5459.6|5453.6|5460.7|5454.7|5460.7|5454.7|5459.6|5453.6|1
1616749790000|2021-03-26 09:09:50|||||||||1
1616749800000|2021-03-26 09:10:00|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|1
1616749830000|2021-03-26 09:10:30|5460.2|5454.2|5459.8|5453.8|5460.6|5454.6|5459.8|5453.8|1
1616749860000|2021-03-26 09:11:00|5459.7|5453.7|5457.9|5451.9|5459.7|5453.7|5457.9|5451.9|2
1616749920000|2021-03-26 09:12:00|5458.1|5452.1|5458.4|5452.4|5458.4|5452.4|5458.1|5452.1|1
1616749930000|2021-03-26 09:12:10|5461|5455|5461|5455|5461|5455|5461|5455|5
1616749940000|2021-03-26 09:12:20|||||||||1
1616749950000|2021-03-26 09:12:30|5462.1|5456.1|5462.9|5456.9|5462.9|5456.9|5462.1|5456.1|3
1616749960000|2021-03-26 09:12:40|5463.1|5457.1|5461.8|5455.8|5463.1|5457.1|5461.8|5455.8|3
1616749980000|2021-03-26 09:13:00|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1616749990000|2021-03-26 09:13:10|5463.6|5457.6|5464|5458|5464|5458|5463.6|5457.6|2
1616750030000|2021-03-26 09:13:50|5462.2|5456.2|5456.1|5450.1|5462.2|5456.2|5456.1|5450.1|11
1616750040000|2021-03-26 09:14:00|5455.6|5449.6|5457.2|5451.2|5457.2|5451.2|5455.6|5449.6|5
1616750050000|2021-03-26 09:14:10|5456.8|5450.8|5455.6|5449.6|5456.8|5450.8|5455.6|5449.6|6
1616750060000|2021-03-26 09:14:20|5456|5450|5456|5450|5456|5450|5456|5450|0
1616750100000|2021-03-26 09:15:00|5455.7|5449.7|5455.3|5449.3|5455.7|5449.7|5455.3|5449.3|2
1616750110000|2021-03-26 09:15:10|5452.3|5446.3|5452.3|5446.3|5452.5|5446.5|5452.3|5446.3|6
1616750120000|2021-03-26 09:15:20|5452.7|5446.7|5452.3|5446.3|5452.7|5446.7|5451.5|5445.5|2
1616750140000|2021-03-26 09:15:40|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|5452.2|5446.2|0
1616750150000|2021-03-26 09:15:50|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|3
1616750160000|2021-03-26 09:16:00|5455.2|5449.2|5455.3|5449.3|5455.3|5449.3|5454.8|5448.8|0
1616750170000|2021-03-26 09:16:10|5455.2|5449.2|5455.5|5449.5|5455.5|5449.5|5455.2|5449.2|2
1616750190000|2021-03-26 09:16:30|5455.2|5449.2|5455|5449|5455.5|5449.5|5455|5449|1
1616750200000|2021-03-26 09:16:40|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|5455.2|5449.2|0
1616750210000|2021-03-26 09:16:50|5454.4|5448.4|5452.8|5446.8|5454.4|5448.4|5452.8|5446.8|17
1616750220000|2021-03-26 09:17:00|5452.7|5446.7|5451.3|5445.3|5452.7|5446.7|5451.3|5445.3|11
1616750230000|2021-03-26 09:17:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|0
1616750240000|2021-03-26 09:17:20|5451.3|5445.3|5451|5445|5451.4|5445.4|5451|5445|12
1616750250000|2021-03-26 09:17:30|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|5450.6|5444.6|0
1616750260000|2021-03-26 09:17:40|5450.5|5444.5|5449.7|5443.7|5450.5|5444.5|5449.7|5443.7|2
1616750280000|2021-03-26 09:18:00|5449.3|5443.3|5448.4|5442.4|5449.3|5443.3|5448.1|5442.1|1
1616750290000|2021-03-26 09:18:10|5448.8|5442.8|5449.6|5443.6|5449.6|5443.6|5448.8|5442.8|0
1616750300000|2021-03-26 09:18:20|5449.9|5443.9|5450.3|5444.3|5450.3|5444.3|5449.9|5443.9|1
1616750320000|2021-03-26 09:18:40|5450.4|5444.4|5452|5446|5453|5447|5450.4|5444.4|4
1616750330000|2021-03-26 09:18:50|5443.9|5437.9|5446.7|5440.7|5448.1|5442.1|5442.6|5436.6|29
1616750340000|2021-03-26 09:19:00|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|5447.1|5441.1|0
1616750350000|2021-03-26 09:19:10|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|2
1616750370000|2021-03-26 09:19:30|5446.3|5440.3|5444.6|5438.6|5446.3|5440.3|5444.6|5438.6|2
1616750380000|2021-03-26 09:19:40|5445|5439|5445.8|5439.8|5445.8|5439.8|5444.5|5438.5|86
1616750390000|2021-03-26 09:19:50|5445.4|5439.4|5444.4|5438.4|5445.4|5439.4|5444.4|5438.4|1
1616750420000|2021-03-26 09:20:20|5444|5438|5443.7|5437.7|5444.3|5438.3|5443.7|5437.7|2
1616750430000|2021-03-26 09:20:30|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|2
1616750450000|2021-03-26 09:20:50|5442.9|5436.9|5439.9|5433.9|5443.3|5437.3|5439.9|5433.9|12
1616750460000|2021-03-26 09:21:00|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5
1616750470000|2021-03-26 09:21:10|5441.6|5435.6|5441.7|5435.7|5441.7|5435.7|5441.6|5435.6|1
1616750480000|2021-03-26 09:21:20|5442.1|5436.1|5441.2|5435.2|5442.6|5436.6|5441.2|5435.2|13
1616750490000|2021-03-26 09:21:30|5440.1|5434.1|5441.2|5435.2|5441.2|5435.2|5440.1|5434.1|2
1616750520000|2021-03-26 09:22:00|5441.1|5435.1|5442.5|5436.5|5442.5|5436.5|5441.1|5435.1|1
1616750530000|2021-03-26 09:22:10|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|0
1616750540000|2021-03-26 09:22:20|5443.7|5437.7|5443.8|5437.8|5443.8|5437.8|5443.7|5437.7|0
1616750550000|2021-03-26 09:22:30|5444.2|5438.2|5443.4|5437.4|5444.2|5438.2|5443.4|5437.4|6
1616750560000|2021-03-26 09:22:40|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|0
1616750580000|2021-03-26 09:23:00|5443.7|5437.7|5444.4|5438.4|5444.4|5438.4|5443.7|5437.7|0
1616750590000|2021-03-26 09:23:10|5444.5|5438.5|5445|5439|5445|5439|5444.5|5438.5|3
1616750600000|2021-03-26 09:23:20|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|4
1616750620000|2021-03-26 09:23:40|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|5445.8|5439.8|0
1616750660000|2021-03-26 09:24:20|5446.6|5440.6|5446.3|5440.3|5446.6|5440.6|5445.9|5439.9|1
1616750670000|2021-03-26 09:24:30|5445.9|5439.9|5446.3|5440.3|5446.3|5440.3|5445.9|5439.9|0
1616750680000|2021-03-26 09:24:40|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|5446.4|5440.4|0
1616750690000|2021-03-26 09:24:50|5445.9|5439.9|5445|5439|5445.9|5439.9|5445|5439|1
1616750710000|2021-03-26 09:25:10|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|5445.4|5439.4|0
1616750720000|2021-03-26 09:25:20|5445|5439|5444.9|5438.9|5445|5439|5444.9|5438.9|2
1616750740000|2021-03-26 09:25:40|5444.5|5438.5|5444.4|5438.4|5444.5|5438.5|5444.4|5438.4|0
1616750750000|2021-03-26 09:25:50|5443.9|5437.9|5443.5|5437.5|5443.9|5437.9|5443.5|5437.5|2
1616750770000|2021-03-26 09:26:10|5443.6|5437.6|5444.9|5438.9|5444.9|5438.9|5443.6|5437.6|3
1616750780000|2021-03-26 09:26:20|5445.3|5439.3|5444.8|5438.8|5445.3|5439.3|5444.8|5438.8|2
1616750790000|2021-03-26 09:26:30|5444.9|5438.9|5445.3|5439.3|5445.3|5439.3|5444.9|5438.9|0
1616750800000|2021-03-26 09:26:40|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|5445.9|5439.9|1
1616750810000|2021-03-26 09:26:50|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|5448.7|5442.7|6
1616750820000|2021-03-26 09:27:00|5448.6|5442.6|5449.6|5443.6|5450|5444|5447.5|5441.5|7
1616750830000|2021-03-26 09:27:10|||||||||2
1616750840000|2021-03-26 09:27:20|5451.5|5445.5|5452.3|5446.3|5452.3|5446.3|5451.5|5445.5|3
1616750870000|2021-03-26 09:27:50|5452.5|5442.5|5450.2|5444.2|5452.5|5444.2|5450.2|5442.5|2
1616750890000|2021-03-26 09:28:10|5453.1|5438.1|5452.7|5437.7|5453.1|5438.1|5452.7|5437.7|3
1616750900000|2021-03-26 09:28:20|5453|5438|5453|5438|5453|5438|5453|5438|0
1616750910000|2021-03-26 09:28:30|5450.9|5440.9|5450.9|5440.9|5450.9|5440.9|5450.9|5440.9|0
1616750920000|2021-03-26 09:28:40|5450.5|5440.5|5449.8|5443.8|5450.5|5443.8|5449.8|5440.5|0
1616750930000|2021-03-26 09:28:50|5449.7|5443.7|5443.4|5437.4|5449.7|5443.7|5443|5437|8
1616750990000|2021-03-26 09:29:50|5443|5437|5443|5437|5443|5437|5443|5437|0
1616751000000|2021-03-26 09:30:00|5442.6|5436.6|5441.3|5435.3|5442.6|5436.6|5441.3|5435.3|1
1616751010000|2021-03-26 09:30:10|5441.7|5435.7|5440.6|5434.6|5441.7|5435.7|5440.6|5434.6|2
1616751020000|2021-03-26 09:30:20|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1616751030000|2021-03-26 09:30:30|5428.7|5422.7|5430.2|5424.2|5430.2|5424.2|5428.7|5422.7|5
1616751040000|2021-03-26 09:30:40|5430.6|5424.6|5427.1|5421.1|5431.5|5425.5|5427.1|5421.1|12
1616751050000|2021-03-26 09:30:50|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|2
1616751070000|2021-03-26 09:31:10|5437.5|5431.5|5435.7|5429.7|5437.9|5431.9|5435.7|5429.7|17
1616751090000|2021-03-26 09:31:30|5436.1|5430.1|5437|5431|5437.4|5431.4|5436.1|5430.1|4
1616751100000|2021-03-26 09:31:40|5437.4|5431.4|5438.2|5432.2|5438.2|5432.2|5437.4|5431.4|76
1616751120000|2021-03-26 09:32:00|5438.6|5432.6|5441|5435|5441|5435|5438.6|5432.6|2
1616751140000|2021-03-26 09:32:20|5441.4|5435.4|5441.7|5435.7|5442.2|5436.2|5441.4|5435.4|2
1616751160000|2021-03-26 09:32:40|5441.5|5435.5|5441.9|5435.9|5442|5436|5441.5|5435.5|1
1616751170000|2021-03-26 09:32:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|1
1616751180000|2021-03-26 09:33:00|5441.9|5435.9|5441.4|5435.4|5441.9|5435.9|5441.4|5435.4|2
1616751200000|2021-03-26 09:33:20|5441|5435|5440.5|5434.5|5441|5435|5440.5|5434.5|0
1616751210000|2021-03-26 09:33:30|5440.4|5434.4|5439.9|5433.9|5440.4|5434.4|5439.9|5433.9|0
1616751270000|2021-03-26 09:34:30|5439.5|5433.5|5438.1|5432.1|5439.5|5433.5|5438.1|5432.1|0
1616751280000|2021-03-26 09:34:40|5437.9|5431.9|5437.1|5431.1|5437.9|5431.9|5437.1|5431.1|0
1616751310000|2021-03-26 09:35:10|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|0
1616751320000|2021-03-26 09:35:20|5437.7|5431.7|5437.3|5431.3|5437.7|5431.7|5437.3|5431.3|0
1616751330000|2021-03-26 09:35:30|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1616751340000|2021-03-26 09:35:40|5437.3|5431.3|5437.7|5431.7|5437.7|5431.7|5437.3|5431.3|0
1616751360000|2021-03-26 09:36:00|5438.1|5432.1|5438.6|5432.6|5438.6|5432.6|5438.1|5432.1|2
1616751370000|2021-03-26 09:36:10|||||||||1
1616751380000|2021-03-26 09:36:20|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1616751400000|2021-03-26 09:36:40|5439.1|5433.1|5439|5433|5439.1|5433.1|5439|5433|1
1616751410000|2021-03-26 09:36:50|5439.1|5433.1|5439.5|5433.5|5439.5|5433.5|5439.1|5433.1|2
1616751450000|2021-03-26 09:37:30|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1616751460000|2021-03-26 09:37:40|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|8
1616751470000|2021-03-26 09:37:50|5438.2|5432.2|5438.3|5432.3|5438.3|5432.3|5438.2|5432.2|0
1616751510000|2021-03-26 09:38:30|5438.2|5432.2|5438.3|5432.3|5438.3|5432.3|5437.8|5431.8|2
1616751540000|2021-03-26 09:39:00|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|0
1616751550000|2021-03-26 09:39:10|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|0
1616751570000|2021-03-26 09:39:30|5438|5432|5438|5432|5438|5432|5438|5432|0
1616751580000|2021-03-26 09:39:40|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1616751590000|2021-03-26 09:39:50|5438|5432|5438|5432|5438|5432|5438|5432|2
1616751610000|2021-03-26 09:40:10|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|6
1616751620000|2021-03-26 09:40:20|5438.1|5432.1|5438.8|5432.8|5438.9|5432.9|5438.1|5432.1|1
1616751650000|2021-03-26 09:40:50|||||||||1
1616751670000|2021-03-26 09:41:10|5438.4|5432.4|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|1
1616751710000|2021-03-26 09:41:50|5437.4|5431.4|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|0
1616751730000|2021-03-26 09:42:10|5437.4|5431.4|5432.3|5426.3|5437.4|5431.4|5432.3|5426.3|7
1616751740000|2021-03-26 09:42:20|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|10
1616751750000|2021-03-26 09:42:30|5430.3|5424.3|5427.2|5421.2|5430.3|5424.3|5427.1|5421.1|28
1616751760000|2021-03-26 09:42:40|5427.1|5421.1|5426.1|5420.1|5427.2|5421.2|5426.1|5420.1|8
1616751770000|2021-03-26 09:42:50|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|0
1616751780000|2021-03-26 09:43:00|5424.4|5418.4|5425.9|5419.9|5426.3|5420.3|5424.4|5418.4|10
1616751790000|2021-03-26 09:43:10|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|1
1616751800000|2021-03-26 09:43:20|5425.5|5419.5|5426.7|5420.7|5426.7|5420.7|5425|5419|1
1616751810000|2021-03-26 09:43:30|5426.3|5420.3|5422.5|5412.5|5426.3|5420.3|5417.2|5411.2|14
1616751820000|2021-03-26 09:43:40|5422.2|5412.2|5422.5|5412.5|5422.9|5413.8|5419.8|5412.2|6
1616751830000|2021-03-26 09:43:50|5422.2|5412.2|5421.2|5415.2|5422.2|5415.2|5420.7|5412|2
1616751840000|2021-03-26 09:44:00|5421.1|5415.1|5425.3|5419.3|5425.3|5419.3|5421.1|5415.1|3
1616751850000|2021-03-26 09:44:10|5425.7|5419.7|5426|5420|5426|5420|5425.7|5419.7|2
1616751860000|2021-03-26 09:44:20|5425.7|5419.7|5425.7|5419.7|5426|5420|5424.1|5418.1|78
1616751870000|2021-03-26 09:44:30|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|0
1616751900000|2021-03-26 09:45:00|5425.7|5419.7|5426|5420|5426|5420|5425.7|5419.7|0
1616751930000|2021-03-26 09:45:30|5426.2|5420.2|5426.5|5420.5|5426.5|5420.5|5426.2|5420.2|1
1616751940000|2021-03-26 09:45:40|5426.9|5420.9|5426.2|5420.2|5426.9|5420.9|5426.2|5420.2|7
1616751960000|2021-03-26 09:46:00|||||||||1
1616751970000|2021-03-26 09:46:10|5425.8|5419.8|5425.4|5419.4|5425.8|5419.8|5425.4|5419.4|0
1616751990000|2021-03-26 09:46:30|5425|5419|5424.6|5418.6|5425|5419|5424.6|5418.6|0
1616752020000|2021-03-26 09:47:00|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1616752030000|2021-03-26 09:47:10|5424.6|5418.6|5425|5419|5425|5419|5424.6|5418.6|4
1616752040000|2021-03-26 09:47:20|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1616752050000|2021-03-26 09:47:30|5425.3|5415.3|5425.3|5415.3|5425.3|5415.3|5425.3|5415.3|6
1616752060000|2021-03-26 09:47:40|5425.5|5415.5|5420.5|5410.5|5425.5|5415.5|5420.5|5410.5|62
1616752070000|2021-03-26 09:47:50|5419.2|5413.2|5419.5|5413.5|5419.5|5413.5|5419.2|5413.2|0
1616752090000|2021-03-26 09:48:10|5418.7|5412.7|5418.1|5412.1|5418.7|5412.7|5418.1|5412.1|0
1616752100000|2021-03-26 09:48:20|5417.7|5411.7|5419.7|5413.7|5419.7|5413.7|5417.7|5411.7|80
1616752110000|2021-03-26 09:48:30|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|0
1616752130000|2021-03-26 09:48:50|||||||||2
1616752140000|2021-03-26 09:49:00|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|1
1616752150000|2021-03-26 09:49:10|5421|5415|5420.5|5414.5|5421.4|5415.4|5420|5414|2
1616752210000|2021-03-26 09:50:10|5420.1|5414.1|5419.9|5413.9|5420.1|5414.1|5419.5|5413.5|0
1616752220000|2021-03-26 09:50:20|5419.5|5413.5|5418|5412|5419.5|5413.5|5418|5412|6
1616752230000|2021-03-26 09:50:30|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|5417.6|5411.6|1
1616752240000|2021-03-26 09:50:40|5418|5412|5418.8|5412.8|5418.8|5412.8|5418|5412|2
1616752250000|2021-03-26 09:50:50|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|3
1616752260000|2021-03-26 09:51:00|5418.8|5412.8|5418.9|5412.9|5418.9|5412.9|5418.8|5412.8|0
1616752270000|2021-03-26 09:51:10|5418.8|5412.8|5415.1|5409.1|5418.8|5412.8|5415.1|5409.1|11
1616752280000|2021-03-26 09:51:20|5413.2|5407.2|5413.1|5407.1|5413.2|5407.2|5413.1|5407.1|5
1616752290000|2021-03-26 09:51:30|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5412.3|5406.3|4
1616752300000|2021-03-26 09:51:40|5413.1|5407.1|5413.1|5407.1|5413.1|5407.1|5412.7|5406.7|2
1616752310000|2021-03-26 09:51:50|5412.6|5406.6|5413|5407|5413|5407|5412.6|5406.6|6
1616752330000|2021-03-26 09:52:10|5413.1|5407.1|5413.5|5407.5|5413.5|5407.5|5413.1|5407.1|1
1616752340000|2021-03-26 09:52:20|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|0
1616752350000|2021-03-26 09:52:30|5414|5408|5414|5408|5414|5408|5414|5408|0
1616752360000|2021-03-26 09:52:40|5414.4|5408.4|5417.9|5411.9|5417.9|5411.9|5414.4|5408.4|4
1616752370000|2021-03-26 09:52:50|||||||||2
1616752380000|2021-03-26 09:53:00|5417.5|5411.5|5418|5412|5418|5412|5417.5|5411.5|0
1616752430000|2021-03-26 09:53:50|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|5418.4|5412.4|1
1616752440000|2021-03-26 09:54:00|5417.9|5411.9|5418.4|5412.4|5418.4|5412.4|5417.9|5411.9|3
1616752450000|2021-03-26 09:54:10|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|0
1616752470000|2021-03-26 09:54:30|5419.3|5413.3|5419.7|5413.7|5419.7|5413.7|5419.3|5413.3|0
1616752490000|2021-03-26 09:54:50|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|1
1616752500000|2021-03-26 09:55:00|5419.7|5413.7|5419.6|5413.6|5419.7|5413.7|5419.6|5413.6|0
1616752510000|2021-03-26 09:55:10|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|5420.1|5414.1|0
1616752530000|2021-03-26 09:55:30|5420.7|5414.7|5421.6|5415.6|5421.6|5415.6|5420.7|5414.7|0
1616752540000|2021-03-26 09:55:40|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|2
1616752550000|2021-03-26 09:55:50|5419.2|5413.2|5419.6|5413.6|5419.6|5413.6|5419.2|5413.2|2
1616752570000|2021-03-26 09:56:10|5418.8|5412.8|5416.8|5410.8|5418.8|5412.8|5416.8|5410.8|5
1616752580000|2021-03-26 09:56:20|5414.9|5408.9|5416.4|5410.4|5417.3|5411.3|5414.9|5408.9|13
1616752610000|2021-03-26 09:56:50|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1616752620000|2021-03-26 09:57:00|5416.8|5410.8|5416.9|5410.9|5416.9|5410.9|5416.8|5410.8|0
1616752630000|2021-03-26 09:57:10|5417.3|5411.3|5417.5|5411.5|5417.5|5411.5|5417.3|5411.3|0
1616752640000|2021-03-26 09:57:20|5419|5413|5420.7|5414.7|5420.7|5414.7|5419|5413|2
1616752670000|2021-03-26 09:57:50|5420.5|5414.5|5420.7|5414.7|5420.7|5414.7|5420|5414|2
1616752690000|2021-03-26 09:58:10|5421|5415|5421.2|5415.2|5421.2|5415.2|5421|5415|4
1616752700000|2021-03-26 09:58:20|5422.7|5416.7|5423|5417|5423|5417|5422.7|5416.7|5
1616752710000|2021-03-26 09:58:30|5423.4|5417.4|5424.9|5418.9|5424.9|5418.9|5423.4|5417.4|9
1616752720000|2021-03-26 09:58:40|||||||||1
1616752730000|2021-03-26 09:58:50|5426.1|5420.1|5427.1|5421.1|5427.2|5421.2|5426.1|5420.1|9
1616752740000|2021-03-26 09:59:00|||||||||1
1616752750000|2021-03-26 09:59:10|5427.2|5421.2|5427|5421|5427.2|5421.2|5427|5421|3
1616752760000|2021-03-26 09:59:20|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1616752770000|2021-03-26 09:59:30|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|0
1616752780000|2021-03-26 09:59:40|5427.6|5421.6|5428.3|5422.3|5428.3|5422.3|5427.6|5421.6|0
1616752790000|2021-03-26 09:59:50|5428.8|5422.8|5431.8|5425.8|5431.8|5425.8|5428.8|5422.8|7
1616752800000|2021-03-26 10:00:00|5431.6|5425.6|5430.3|5424.3|5431.6|5425.6|5429.4|5423.4|3
1616752810000|2021-03-26 10:00:10|||||||||2
1616752820000|2021-03-26 10:00:20|5429.8|5423.8|5431.3|5425.3|5431.3|5425.3|5429.8|5423.8|0
1616752840000|2021-03-26 10:00:40|5431.1|5425.1|5431.4|5425.4|5431.4|5425.4|5431.1|5425.1|4
1616752850000|2021-03-26 10:00:50|5431.3|5425.3|5431.4|5425.4|5431.4|5425.4|5431.3|5425.3|1
1616752860000|2021-03-26 10:01:00|5431|5425|5430.9|5424.9|5431|5425|5430.9|5424.9|4
1616752870000|2021-03-26 10:01:10|5431.3|5425.3|5431.4|5425.4|5431.5|5425.5|5431.3|5425.3|0
1616752880000|2021-03-26 10:01:20|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|2
1616752890000|2021-03-26 10:01:30|5431|5425|5431|5425|5431|5425|5431|5425|0
1616752920000|2021-03-26 10:02:00|5430.9|5424.9|5430.5|5424.5|5430.9|5424.9|5430.5|5424.5|0
1616752940000|2021-03-26 10:02:20|5430.8|5424.8|5432.4|5426.4|5432.4|5426.4|5430.8|5424.8|1
1616752960000|2021-03-26 10:02:40|5432.8|5426.8|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|2
1616752970000|2021-03-26 10:02:50|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5431.9|5425.9|1
1616752980000|2021-03-26 10:03:00|5432.8|5426.8|5434.1|5428.1|5434.1|5428.1|5432.8|5426.8|14
1616753000000|2021-03-26 10:03:20|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|1
1616753020000|2021-03-26 10:03:40|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|0
1616753030000|2021-03-26 10:03:50|5434.1|5428.1|5434.6|5428.6|5434.6|5428.6|5434.1|5428.1|3
1616753040000|2021-03-26 10:04:00|5435|5429|5435.6|5429.6|5435.6|5429.6|5435|5429|0
1616753050000|2021-03-26 10:04:10|5436|5430|5434.7|5428.7|5436|5430|5434.7|5428.7|4
1616753060000|2021-03-26 10:04:20|5433.9|5427.9|5434.1|5428.1|5434.2|5428.2|5433.8|5427.8|5
1616753080000|2021-03-26 10:04:40|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|0
1616753090000|2021-03-26 10:04:50|5434.2|5428.2|5433.1|5427.1|5434.2|5428.2|5433.1|5427.1|1
1616753120000|2021-03-26 10:05:20|||||||||2
1616753150000|2021-03-26 10:05:50|5432.9|5426.9|5432.1|5426.1|5432.9|5426.9|5432.1|5426.1|1
1616753180000|2021-03-26 10:06:20|5431.7|5425.7|5431.6|5425.6|5431.7|5425.7|5431.6|5425.6|0
1616753190000|2021-03-26 10:06:30|5430.8|5424.8|5427.2|5421.2|5430.8|5424.8|5427.2|5421.2|7
1616753200000|2021-03-26 10:06:40|5427.6|5421.6|5427.7|5421.7|5427.7|5421.7|5427.2|5421.2|0
1616753210000|2021-03-26 10:06:50|5428.2|5422.2|5428.3|5422.3|5428.3|5422.3|5428.2|5422.2|0
1616753220000|2021-03-26 10:07:00|5428.2|5422.2|5427|5421|5428.2|5422.2|5426.5|5420.5|3
1616753230000|2021-03-26 10:07:10|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1616753240000|2021-03-26 10:07:20|5427.8|5421.8|5428.3|5422.3|5428.3|5422.3|5427.8|5421.8|1
1616753290000|2021-03-26 10:08:10|5429.4|5423.4|5430.2|5424.2|5430.2|5424.2|5429.4|5423.4|1
1616753300000|2021-03-26 10:08:20|5430.1|5424.1|5429.1|5423.1|5430.2|5424.2|5429.1|5423.1|2
1616753320000|2021-03-26 10:08:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|2
1616753330000|2021-03-26 10:08:50|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1616753340000|2021-03-26 10:09:00|5428|5422|5431.4|5425.4|5431.4|5425.4|5428|5422|5
1616753350000|2021-03-26 10:09:10|5430.7|5424.7|5430.9|5424.9|5431.4|5425.4|5430.4|5424.4|1
1616753360000|2021-03-26 10:09:20|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5
1616753370000|2021-03-26 10:09:30|5432.2|5426.2|5431.7|5425.7|5432.2|5426.2|5431.7|5425.7|1
1616753390000|2021-03-26 10:09:50|5431.8|5425.8|5432.2|5426.2|5432.2|5426.2|5431.8|5425.8|1
1616753400000|2021-03-26 10:10:00|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|1
1616753410000|2021-03-26 10:10:10|5434.1|5428.1|5435.1|5429.1|5435.1|5429.1|5434.1|5428.1|0
1616753420000|2021-03-26 10:10:20|5436.6|5430.6|5438.1|5432.1|5438.1|5432.1|5436.6|5430.6|8
1616753430000|2021-03-26 10:10:30|5438.5|5432.5|5436.2|5430.2|5438.5|5432.5|5436.2|5430.2|3
1616753440000|2021-03-26 10:10:40|5435.8|5429.8|5435.3|5429.3|5435.8|5429.8|5435.3|5429.3|0
1616753450000|2021-03-26 10:10:50|5435.4|5429.4|5435.8|5429.8|5435.8|5429.8|5435.4|5429.4|0
1616753460000|2021-03-26 10:11:00|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|0
1616753470000|2021-03-26 10:11:10|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1616753480000|2021-03-26 10:11:20|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|1
1616753500000|2021-03-26 10:11:40|||||||||1
1616753510000|2021-03-26 10:11:50|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|2
1616753530000|2021-03-26 10:12:10|5439.4|5433.4|5438.5|5432.5|5439.4|5433.4|5438.4|5432.4|3
1616753540000|2021-03-26 10:12:20|5438|5432|5437.6|5431.6|5438|5432|5437.6|5431.6|1
1616753560000|2021-03-26 10:12:40|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1616753580000|2021-03-26 10:13:00|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|0
1616753630000|2021-03-26 10:13:50|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|2
1616753640000|2021-03-26 10:14:00|5436.2|5430.2|5436.3|5430.3|5436.3|5430.3|5436.2|5430.2|0
1616753670000|2021-03-26 10:14:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|1
1616753680000|2021-03-26 10:14:40|5436.6|5430.6|5436.6|5430.6|5436.7|5430.7|5436.6|5430.6|0
1616753690000|2021-03-26 10:14:50|5436.7|5430.7|5437.1|5431.1|5437.1|5431.1|5436.7|5430.7|1
1616753700000|2021-03-26 10:15:00|5436.7|5430.7|5437.1|5431.1|5437.1|5431.1|5436.7|5430.7|0
1616753740000|2021-03-26 10:15:40|5437.3|5431.3|5437.8|5431.8|5437.8|5431.8|5437.3|5431.3|0
1616753750000|2021-03-26 10:15:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|1
1616753760000|2021-03-26 10:16:00|5438.7|5432.7|5438.3|5432.3|5438.7|5432.7|5438.3|5432.3|1
1616753770000|2021-03-26 10:16:10|5437.8|5431.8|5437.5|5431.5|5437.8|5431.8|5437.5|5431.5|1
1616753780000|2021-03-26 10:16:20|5436.3|5430.3|5435.8|5429.8|5436.3|5430.3|5435.8|5429.8|2
1616753790000|2021-03-26 10:16:30|5436.6|5430.6|5436.7|5430.7|5436.7|5430.7|5435.5|5429.5|1
1616753830000|2021-03-26 10:17:10|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|3
1616753870000|2021-03-26 10:17:50|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|2
1616753880000|2021-03-26 10:18:00|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|1
1616753910000|2021-03-26 10:18:30|5439.6|5433.6|5441.4|5435.4|5441.4|5435.4|5439.6|5433.6|2
1616753920000|2021-03-26 10:18:40|5441.9|5435.9|5440.9|5434.9|5441.9|5435.9|5440.9|5434.9|1
1616753960000|2021-03-26 10:19:20|5432.5|5426.5|5432.6|5426.6|5432.7|5426.7|5432.5|5426.5|55
1616753970000|2021-03-26 10:19:30|5434|5428|5434|5428|5434|5428|5434|5428|1
1616753980000|2021-03-26 10:19:40|5433.9|5427.9|5434.4|5428.4|5434.4|5428.4|5433.9|5427.9|0
1616753990000|2021-03-26 10:19:50|5434|5428|5433|5427|5434|5428|5433|5427|75
1616754000000|2021-03-26 10:20:00|5433.1|5427.1|5429.2|5423.2|5433.1|5427.1|5429.2|5423.2|5
1616754010000|2021-03-26 10:20:10|5429.1|5423.1|5429.5|5423.5|5429.5|5423.5|5428.7|5422.7|0
1616754020000|2021-03-26 10:20:20|5430|5424|5430|5424|5430|5424|5430|5424|0
1616754030000|2021-03-26 10:20:30|5429.9|5423.9|5430|5424|5430|5424|5429.9|5423.9|0
1616754060000|2021-03-26 10:21:00|5430.1|5424.1|5430|5424|5430.1|5424.1|5430|5424|0
1616754070000|2021-03-26 10:21:10|5430.6|5424.6|5431.4|5425.4|5431.4|5425.4|5430.6|5424.6|1
1616754080000|2021-03-26 10:21:20|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|2
1616754100000|2021-03-26 10:21:40|5431.2|5425.2|5431.2|5425.2|5431.2|5425.2|5431.2|5425.2|0
1616754110000|2021-03-26 10:21:50|||||||||2
1616754120000|2021-03-26 10:22:00|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5
1616754130000|2021-03-26 10:22:10|5433.7|5427.7|5434.5|5428.5|5434.5|5428.5|5433.3|5427.3|7
1616754140000|2021-03-26 10:22:20|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|5434.9|5428.9|2
1616754230000|2021-03-26 10:23:50|5434.7|5428.7|5434.3|5428.3|5434.7|5428.7|5434.3|5428.3|2
1616754260000|2021-03-26 10:24:20|5434.7|5428.7|5434.7|5428.7|5434.7|5428.7|5434.7|5428.7|0
1616754290000|2021-03-26 10:24:50|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|5434.3|5428.3|1
1616754300000|2021-03-26 10:25:00|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|1
1616754310000|2021-03-26 10:25:10|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1616754340000|2021-03-26 10:25:40|5436.3|5430.3|5437.6|5431.6|5437.6|5431.6|5436.3|5430.3|1
1616754350000|2021-03-26 10:25:50|5436.8|5430.8|5437.7|5431.7|5437.7|5431.7|5436.8|5430.8|2
1616754360000|2021-03-26 10:26:00|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|1
1616754400000|2021-03-26 10:26:40|5437.9|5431.9|5437.6|5431.6|5437.9|5431.9|5437.6|5431.6|0
1616754410000|2021-03-26 10:26:50|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|1
1616754420000|2021-03-26 10:27:00|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|0
1616754430000|2021-03-26 10:27:10|5437.9|5431.9|5437.6|5431.6|5437.9|5431.9|5437.6|5431.6|0
1616754440000|2021-03-26 10:27:20|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1616754470000|2021-03-26 10:27:50|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|5438.3|5432.3|1
1616754480000|2021-03-26 10:28:00|5437.9|5431.9|5437.6|5431.6|5437.9|5431.9|5437.6|5431.6|0
1616754510000|2021-03-26 10:28:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1616754530000|2021-03-26 10:28:50|5437.5|5431.5|5435.6|5429.6|5437.5|5431.5|5435.6|5429.6|2
1616754590000|2021-03-26 10:29:50|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|1
1616754600000|2021-03-26 10:30:00|5435.1|5429.1|5432.2|5426.2|5435.1|5429.1|5432.2|5426.2|2
1616754610000|2021-03-26 10:30:10|5432.1|5426.1|5431.5|5425.5|5432.1|5426.1|5431.5|5425.5|0
1616754620000|2021-03-26 10:30:20|5429.1|5423.1|5429.6|5423.6|5429.6|5423.6|5429.1|5423.1|4
1616754640000|2021-03-26 10:30:40|5429.2|5423.2|5429.1|5423.1|5429.2|5423.2|5429.1|5423.1|0
1616754660000|2021-03-26 10:31:00|5429.4|5423.4|5430.2|5424.2|5430.2|5424.2|5429.4|5423.4|6
1616754690000|2021-03-26 10:31:30|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|0
1616754700000|2021-03-26 10:31:40|5430|5424|5430|5424|5430|5424|5430|5424|1
1616754720000|2021-03-26 10:32:00|5430.1|5424.1|5430.5|5424.5|5430.5|5424.5|5430.1|5424.1|0
1616754750000|2021-03-26 10:32:30|5431.5|5425.5|5431.2|5425.2|5431.5|5425.5|5431.2|5425.2|0
1616754770000|2021-03-26 10:32:50|||||||||1
1616754790000|2021-03-26 10:33:10|5432.2|5426.2|5433.4|5427.4|5433.4|5427.4|5432.2|5426.2|0
1616754800000|2021-03-26 10:33:20|5433.6|5427.6|5433.7|5427.7|5433.7|5427.7|5433.6|5427.6|0
1616754820000|2021-03-26 10:33:40|5434.1|5428.1|5434.7|5428.7|5434.7|5428.7|5434.1|5428.1|0
1616754830000|2021-03-26 10:33:50|||||||||1
1616754840000|2021-03-26 10:34:00|5435.1|5429.1|5435.7|5429.7|5435.7|5429.7|5435.1|5429.1|0
1616754850000|2021-03-26 10:34:10|5435.3|5429.3|5437.5|5431.5|5437.5|5431.5|5435.3|5429.3|3
1616754870000|2021-03-26 10:34:30|5437.6|5431.6|5437.7|5431.7|5438.1|5432.1|5437.6|5431.6|6
1616754880000|2021-03-26 10:34:40|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|0
1616754890000|2021-03-26 10:34:50|||||||||5
1616754900000|2021-03-26 10:35:00|5439|5433|5439.3|5433.3|5439.3|5433.3|5439|5433|0
1616754910000|2021-03-26 10:35:10|5439.6|5433.6|5439.8|5433.8|5439.8|5433.8|5439.6|5433.6|2
1616754920000|2021-03-26 10:35:20|5440.2|5434.2|5440.7|5434.7|5440.7|5434.7|5440.2|5434.2|1
1616754930000|2021-03-26 10:35:30|5441.2|5435.2|5440|5434|5441.2|5435.2|5440|5434|8
1616754940000|2021-03-26 10:35:40|5439.5|5433.5|5439.1|5433.1|5439.8|5433.8|5439.1|5433.1|1
1616754950000|2021-03-26 10:35:50|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.2|5432.2|0
1616754960000|2021-03-26 10:36:00|||||||||1
1616754970000|2021-03-26 10:36:10|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|0
1616754980000|2021-03-26 10:36:20|5439.2|5433.2|5440.6|5434.6|5440.6|5434.6|5439.2|5433.2|0
1616754990000|2021-03-26 10:36:30|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|1
1616755000000|2021-03-26 10:36:40|5441|5435|5439.8|5433.8|5441|5435|5439.8|5433.8|2
1616755020000|2021-03-26 10:37:00|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1616755030000|2021-03-26 10:37:10|5439.8|5433.8|5438.9|5432.9|5439.8|5433.8|5438.9|5432.9|0
1616755050000|2021-03-26 10:37:30|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.1|5432.1|5
1616755060000|2021-03-26 10:37:40|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|1
1616755130000|2021-03-26 10:38:50|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.4|5431.4|1
1616755160000|2021-03-26 10:39:20|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|0
1616755180000|2021-03-26 10:39:40|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|1
1616755200000|2021-03-26 10:40:00|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1616755240000|2021-03-26 10:40:40|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|2
1616755250000|2021-03-26 10:40:50|||||||||1
1616755310000|2021-03-26 10:41:50|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|1
1616755330000|2021-03-26 10:42:10|||||||||1
1616755350000|2021-03-26 10:42:30|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|1
1616755420000|2021-03-26 10:43:40|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|0
1616755490000|2021-03-26 10:44:50|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|3
1616755550000|2021-03-26 10:45:50|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|1
1616755570000|2021-03-26 10:46:10|5437|5431|5436.1|5430.1|5437|5431|5436.1|5430.1|1
1616755600000|2021-03-26 10:46:40|5435.9|5429.9|5434.6|5428.6|5435.9|5429.9|5434.6|5428.6|7
1616755610000|2021-03-26 10:46:50|5433.8|5427.8|5433|5427|5433.8|5427.8|5433|5427|1
1616755670000|2021-03-26 10:47:50|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|1
1616755710000|2021-03-26 10:48:30|5434.5|5428.5|5433|5427|5434.5|5428.5|5433|5427|2
1616755760000|2021-03-26 10:49:20|5432.8|5426.8|5432.4|5426.4|5432.8|5426.8|5432.4|5426.4|1
1616755800000|2021-03-26 10:50:00|5432.9|5426.9|5433|5427|5433.3|5427.3|5432.9|5426.9|0
1616755810000|2021-03-26 10:50:10|5432.2|5426.2|5432|5426|5432.2|5426.2|5432|5426|2
1616755880000|2021-03-26 10:51:20|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|2
1616755930000|2021-03-26 10:52:10|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|2
1616755940000|2021-03-26 10:52:20|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|5433.5|5427.5|0
1616755970000|2021-03-26 10:52:50|5434|5428|5435.4|5429.4|5435.4|5429.4|5434|5428|2
1616755980000|2021-03-26 10:53:00|5435.9|5429.9|5436.4|5430.4|5436.4|5430.4|5435.9|5429.9|1
1616755990000|2021-03-26 10:53:10|5436.6|5430.6|5436.6|5430.6|5437.1|5431.1|5436.6|5430.6|5
1616756010000|2021-03-26 10:53:30|5436.7|5430.7|5436.6|5430.6|5436.7|5430.7|5436.6|5430.6|0
1616756030000|2021-03-26 10:53:50|5437.1|5431.1|5440.6|5434.6|5440.6|5434.6|5437.1|5431.1|3
1616756040000|2021-03-26 10:54:00|5441.6|5435.6|5451.6|5445.6|5451.6|5445.6|5441.6|5435.6|21
1616756050000|2021-03-26 10:54:10|5451.4|5445.4|5451.4|5445.4|5451.4|5445.4|5451.1|5445.1|2
1616756060000|2021-03-26 10:54:20|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5450.7|5444.7|5
1616756080000|2021-03-26 10:54:40|||||||||1
1616756110000|2021-03-26 10:55:10|5450.4|5444.4|5450.3|5444.3|5450.4|5444.4|5450.3|5444.3|0
1616756120000|2021-03-26 10:55:20|5450.2|5444.2|5447.1|5441.1|5450.2|5444.2|5447.1|5441.1|12
1616756130000|2021-03-26 10:55:30|5446.9|5440.9|5446.8|5440.8|5446.9|5440.9|5446.8|5440.8|0
1616756140000|2021-03-26 10:55:40|5447.2|5441.2|5446.9|5440.9|5447.6|5441.6|5446.9|5440.9|2
1616756150000|2021-03-26 10:55:50|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|5447.2|5441.2|1
1616756170000|2021-03-26 10:56:10|5447.1|5441.1|5446.7|5440.7|5447.1|5441.1|5446.7|5440.7|1
1616756200000|2021-03-26 10:56:40|5447.1|5441.1|5447.2|5441.2|5447.2|5441.2|5447.1|5441.1|0
1616756210000|2021-03-26 10:56:50|5446.8|5440.8|5445.4|5439.4|5446.8|5440.8|5445.4|5439.4|2
1616756220000|2021-03-26 10:57:00|5445.3|5439.3|5444.9|5438.9|5445.3|5439.3|5444.2|5438.2|4
1616756230000|2021-03-26 10:57:10|5445|5439|5445|5439|5445|5439|5445|5439|0
1616756250000|2021-03-26 10:57:30|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|5444.8|5438.8|0
1616756260000|2021-03-26 10:57:40|5445.2|5439.2|5445.7|5439.7|5445.7|5439.7|5445.2|5439.2|4
1616756270000|2021-03-26 10:57:50|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1616756280000|2021-03-26 10:58:00|5444.9|5438.9|5444.4|5438.4|5444.9|5438.9|5444.4|5438.4|0
1616756290000|2021-03-26 10:58:10|5444|5438|5444.8|5438.8|5444.8|5438.8|5444|5438|2
1616756300000|2021-03-26 10:58:20|5445.2|5439.2|5446.4|5440.4|5446.4|5440.4|5445.2|5439.2|3
1616756310000|2021-03-26 10:58:30|5446.8|5440.8|5447.7|5441.7|5447.7|5441.7|5445.9|5439.9|2
1616756320000|2021-03-26 10:58:40|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|0
1616756350000|2021-03-26 10:59:10|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|5446.9|5440.9|0
1616756380000|2021-03-26 10:59:40|5446.8|5440.8|5446.3|5440.3|5446.8|5440.8|5446.3|5440.3|1
1616756390000|2021-03-26 10:59:50|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|5446.2|5440.2|0
1616756400000|2021-03-26 11:00:00|5446.1|5440.1|5446.8|5440.8|5446.8|5440.8|5446.1|5440.1|4
1616756430000|2021-03-26 11:00:30|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|0
1616756470000|2021-03-26 11:01:10|5447.2|5441.2|5447.3|5441.3|5447.3|5441.3|5447.2|5441.2|1
1616756480000|2021-03-26 11:01:20|5447.2|5441.2|5446.8|5440.8|5447.2|5441.2|5446.8|5440.8|2
1616756490000|2021-03-26 11:01:30|5447.3|5441.3|5447.7|5441.7|5447.7|5441.7|5447.3|5441.3|2
1616756520000|2021-03-26 11:02:00|5449|5443|5449.7|5443.7|5449.7|5443.7|5449|5443|0
1616756540000|2021-03-26 11:02:20|5449.6|5443.6|5449.8|5443.8|5449.8|5443.8|5449.2|5443.2|1
1616756550000|2021-03-26 11:02:30|5449.4|5443.4|5449.4|5443.4|5449.8|5443.8|5449.4|5443.4|3
1616756570000|2021-03-26 11:02:50|5449.3|5443.3|5448.9|5442.9|5449.3|5443.3|5448.9|5442.9|1
1616756580000|2021-03-26 11:03:00|5448.4|5442.4|5448.4|5442.4|5448.8|5442.8|5447.3|5441.3|1
1616756590000|2021-03-26 11:03:10|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|5448.3|5442.3|0
1616756600000|2021-03-26 11:03:20|5448.2|5442.2|5456.6|5441.6|5456.6|5445.7|5448.2|5441.6|25
1616756610000|2021-03-26 11:03:30|5457|5442|5453.3|5443.3|5457.1|5444.7|5453.3|5441.2|11
1616756620000|2021-03-26 11:03:40|5455.9|5440.9|5456.2|5441.2|5456.2|5441.2|5455.9|5440.9|0
1616756640000|2021-03-26 11:04:00|5453.3|5443.3|5452.9|5442.9|5453.3|5443.3|5452.9|5442.9|0
1616756650000|2021-03-26 11:04:10|5448.6|5442.6|5455.9|5440.9|5455.9|5443.1|5448.6|5440.6|1
1616756660000|2021-03-26 11:04:20|5452.7|5442.7|5452.7|5442.7|5452.7|5442.7|5452.7|5442.7|0
1616756670000|2021-03-26 11:04:30|5453.1|5443.1|5453.1|5443.1|5453.1|5443.1|5453.1|5443.1|0
1616756680000|2021-03-26 11:04:40|5452.7|5442.7|5450.3|5444.3|5452.7|5444.3|5450.3|5442.7|0
1616756690000|2021-03-26 11:04:50|||||||||1
1616756710000|2021-03-26 11:05:10|||||||||1
1616756720000|2021-03-26 11:05:20|5449.7|5443.7|5450.6|5444.6|5450.6|5444.6|5449.7|5443.7|2
1616756730000|2021-03-26 11:05:30|5450.2|5444.2|5450.6|5444.6|5450.6|5444.6|5450.2|5444.2|3
1616756750000|2021-03-26 11:05:50|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|5451.1|5445.1|0
1616756770000|2021-03-26 11:06:10|5451.2|5445.2|5456.3|5450.3|5456.4|5450.4|5451.2|5445.2|1
1616756780000|2021-03-26 11:06:20|5455.9|5449.9|5454.2|5448.2|5455.9|5449.9|5453.8|5447.8|6
1616756790000|2021-03-26 11:06:30|5453.4|5447.4|5453.8|5447.8|5453.8|5447.8|5453.4|5447.4|4
1616756810000|2021-03-26 11:06:50|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|0
1616756820000|2021-03-26 11:07:00|5453.8|5447.8|5453.3|5447.3|5454.1|5448.1|5453.2|5447.2|4
1616756830000|2021-03-26 11:07:10|5452.8|5446.8|5452.4|5446.4|5452.8|5446.8|5452.4|5446.4|2
1616756840000|2021-03-26 11:07:20|5452|5446|5452.2|5446.2|5452.2|5446.2|5449.9|5443.9|4
1616756850000|2021-03-26 11:07:30|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1616756860000|2021-03-26 11:07:40|||||||||1
1616756870000|2021-03-26 11:07:50|5451.9|5445.9|5452.3|5446.3|5452.3|5446.3|5451.9|5445.9|1
1616756890000|2021-03-26 11:08:10|5452.7|5446.7|5452.4|5446.4|5452.7|5446.7|5452.4|5446.4|0
1616756900000|2021-03-26 11:08:20|||||||||2
1616756910000|2021-03-26 11:08:30|5453.1|5447.1|5459.4|5453.4|5459.4|5453.4|5453.1|5447.1|12
1616756920000|2021-03-26 11:08:40|5459.8|5453.8|5461.4|5455.4|5461.8|5455.8|5458.6|5452.6|9
1616756930000|2021-03-26 11:08:50|5462.2|5456.2|5462.3|5456.3|5462.3|5456.3|5462.2|5456.2|12
1616756940000|2021-03-26 11:09:00|||||||||1
1616756950000|2021-03-26 11:09:10|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1616756960000|2021-03-26 11:09:20|5462.3|5456.3|5463.6|5457.6|5463.6|5457.6|5462.3|5456.3|8
1616756970000|2021-03-26 11:09:30|5464.6|5458.6|5464.1|5458.1|5464.6|5458.6|5464.1|5458.1|10
1616756980000|2021-03-26 11:09:40|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1616756990000|2021-03-26 11:09:50|5463.9|5457.9|5463.7|5457.7|5463.9|5457.9|5463.7|5457.7|3
1616757000000|2021-03-26 11:10:00|5463.6|5457.6|5463.7|5457.7|5463.7|5457.7|5463.6|5457.6|1
1616757010000|2021-03-26 11:10:10|||||||||1
1616757020000|2021-03-26 11:10:20|5463.3|5457.3|5462.7|5456.7|5463.3|5457.3|5462.7|5456.7|2
1616757030000|2021-03-26 11:10:30|5462.1|5456.1|5459.7|5453.7|5462.3|5456.1|5459.5|5452.3|18
1616757040000|2021-03-26 11:10:40|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|5458.9|5452.9|1
1616757070000|2021-03-26 11:11:10|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|1
1616757080000|2021-03-26 11:11:20|||||||||4
1616757100000|2021-03-26 11:11:40|5459.6|5453.6|5458.8|5452.8|5459.6|5453.6|5458.8|5452.8|1
1616757110000|2021-03-26 11:11:50|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|5458.7|5452.7|0
1616757120000|2021-03-26 11:12:00|5458.3|5452.3|5458.8|5452.8|5458.8|5452.8|5458.3|5452.3|1
1616757130000|2021-03-26 11:12:10|||||||||2
1616757140000|2021-03-26 11:12:20|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|3
1616757160000|2021-03-26 11:12:40|5460.2|5454.2|5459.8|5453.8|5460.2|5454.2|5459.8|5453.8|2
1616757210000|2021-03-26 11:13:30|||||||||3
1616757230000|2021-03-26 11:13:50|5458.9|5452.9|5458.5|5452.5|5458.9|5452.9|5458.5|5452.5|4
1616757300000|2021-03-26 11:15:00|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|5457.9|5451.9|3
1616757320000|2021-03-26 11:15:20|5457.5|5451.5|5456.6|5450.6|5457.5|5451.5|5456.6|5450.6|4
1616757340000|2021-03-26 11:15:40|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|5456.3|5450.3|0
1616757350000|2021-03-26 11:15:50|5456.1|5450.1|5455.8|5449.8|5456.3|5450.3|5455.8|5449.8|4
1616757380000|2021-03-26 11:16:20|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|4
1616757390000|2021-03-26 11:16:30|5454.5|5448.5|5454.7|5448.7|5454.7|5448.7|5454.5|5448.5|3
1616757430000|2021-03-26 11:17:10|5454.8|5448.8|5455.1|5449.1|5455.1|5449.1|5454.7|5448.7|0
1616757470000|2021-03-26 11:17:50|5455.6|5449.6|5456|5450|5456|5450|5455.6|5449.6|1
1616757540000|2021-03-26 11:19:00|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1616757560000|2021-03-26 11:19:20|5455.2|5449.2|5454.7|5448.7|5455.2|5449.2|5454.7|5448.7|4
1616757580000|2021-03-26 11:19:40|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|0
1616757590000|2021-03-26 11:19:50|5453.4|5447.4|5452.9|5446.9|5453.4|5447.4|5452.5|5446.5|9
1616757600000|2021-03-26 11:20:00|5453|5447|5453.5|5447.5|5453.5|5447.5|5453|5447|2
1616757630000|2021-03-26 11:20:30|5453.9|5447.9|5454.8|5448.8|5454.8|5448.8|5453.9|5447.9|2
1616757660000|2021-03-26 11:21:00|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|5454.6|5448.6|0
1616757670000|2021-03-26 11:21:10|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|0
1616757680000|2021-03-26 11:21:20|5454.6|5448.6|5454.8|5448.8|5455.2|5449.2|5454.6|5448.6|1
1616757700000|2021-03-26 11:21:40|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|1
1616757720000|2021-03-26 11:22:00|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|1
1616757730000|2021-03-26 11:22:10|||||||||1
1616757740000|2021-03-26 11:22:20|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|0
1616757750000|2021-03-26 11:22:30|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|3
1616757770000|2021-03-26 11:22:50|||||||||1
1616757790000|2021-03-26 11:23:10|5454.4|5448.4|5454.4|5448.4|5454.4|5448.4|5453.6|5447.6|6
1616757810000|2021-03-26 11:23:30|5453.6|5447.6|5454.4|5448.4|5454.4|5448.4|5453.6|5447.6|1
1616757840000|2021-03-26 11:24:00|5454.8|5448.8|5455.8|5449.8|5455.8|5449.8|5454.8|5448.8|1
1616757860000|2021-03-26 11:24:20|5456.2|5450.2|5455.4|5449.4|5456.2|5450.2|5455.4|5449.4|1
1616757870000|2021-03-26 11:24:30|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|0
1616757880000|2021-03-26 11:24:40|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|5455.8|5449.8|1
1616757890000|2021-03-26 11:24:50|5455.7|5449.7|5455.8|5449.8|5455.8|5449.8|5455.7|5449.7|0
1616757910000|2021-03-26 11:25:10|5456.2|5450.2|5456.3|5450.3|5456.3|5450.3|5456.2|5450.2|0
1616757940000|2021-03-26 11:25:40|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|2
1616757950000|2021-03-26 11:25:50|5455|5449|5455|5449|5455|5449|5455|5449|0
1616757960000|2021-03-26 11:26:00|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|1
1616757980000|2021-03-26 11:26:20|5455|5449|5455|5449|5455.4|5449.4|5455|5449|0
1616757990000|2021-03-26 11:26:30|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455|5449|0
1616758000000|2021-03-26 11:26:40|5455|5449|5455.8|5449.8|5455.8|5449.8|5455|5449|0
1616758010000|2021-03-26 11:26:50|5455.4|5449.4|5455.8|5449.8|5455.8|5449.8|5455.4|5449.4|1
1616758020000|2021-03-26 11:27:00|5455.4|5449.4|5455|5449|5455.4|5449.4|5455|5449|4
1616758030000|2021-03-26 11:27:10|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|5455.5|5449.5|2
1616758050000|2021-03-26 11:27:30|5456.3|5450.3|5455.9|5449.9|5456.3|5450.3|5455.9|5449.9|1
1616758070000|2021-03-26 11:27:50|5455.7|5449.7|5455.9|5449.9|5455.9|5449.9|5455.7|5449.7|0
1616758080000|2021-03-26 11:28:00|5457|5451|5457.5|5451.5|5457.5|5451.5|5457|5451|3
1616758090000|2021-03-26 11:28:10|5457.1|5451.1|5457.9|5451.9|5457.9|5451.9|5457|5451|2
1616758100000|2021-03-26 11:28:20|5458.2|5452.2|5459|5453|5459|5453|5458.2|5452.2|3
1616758110000|2021-03-26 11:28:30|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|0
1616758120000|2021-03-26 11:28:40|5458.2|5452.2|5459|5453|5459|5453|5458.2|5452.2|0
1616758130000|2021-03-26 11:28:50|5459.4|5453.4|5459.5|5453.5|5459.5|5453.5|5459.4|5453.4|3
1616758140000|2021-03-26 11:29:00|5460.3|5454.3|5459.9|5453.9|5460.3|5454.3|5459.5|5453.5|4
1616758150000|2021-03-26 11:29:10|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|1
1616758160000|2021-03-26 11:29:20|5460.1|5454.1|5459.9|5453.9|5460.1|5454.1|5459.9|5453.9|0
1616758170000|2021-03-26 11:29:30|||||||||4
1616758180000|2021-03-26 11:29:40|5459.5|5453.5|5459.1|5453.1|5459.5|5453.5|5459|5453|0
1616758190000|2021-03-26 11:29:50|5459.4|5453.4|5458.4|5452.4|5459.4|5453.4|5458.4|5452.4|4
1616758200000|2021-03-26 11:30:00|5457.9|5451.9|5457.5|5451.5|5457.9|5451.9|5457|5451|3
1616758230000|2021-03-26 11:30:30|5457.4|5451.4|5457|5451|5457.4|5451.4|5457|5451|5
1616758240000|2021-03-26 11:30:40|5456.6|5450.6|5456.5|5450.5|5456.6|5450.6|5456.4|5450.4|0
1616758250000|2021-03-26 11:30:50|5456|5450|5455.2|5449.2|5456|5450|5455.2|5449.2|4
1616758260000|2021-03-26 11:31:00|5455.1|5449.1|5455.4|5449.4|5455.4|5449.4|5454.7|5448.7|1
1616758270000|2021-03-26 11:31:10|5455.9|5449.9|5455.9|5449.9|5455.9|5449.9|5455.1|5449.1|1
1616758300000|2021-03-26 11:31:40|5455.1|5449.1|5454.6|5448.6|5455.1|5449.1|5454.6|5448.6|2
1616758320000|2021-03-26 11:32:00|5455.7|5449.7|5456.1|5450.1|5456.1|5450.1|5455.7|5449.7|2
1616758330000|2021-03-26 11:32:10|5460.2|5454.2|5459.9|5453.9|5460.2|5454.2|5459.9|5453.9|6
1616758340000|2021-03-26 11:32:20|5461.7|5455.7|5460.7|5454.7|5461.7|5455.7|5460.7|5454.7|7
1616758350000|2021-03-26 11:32:30|5463.1|5457.1|5463.3|5457.3|5463.3|5457.3|5463|5457|9
1616758360000|2021-03-26 11:32:40|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.2|5457.2|2
1616758370000|2021-03-26 11:32:50|5464.8|5458.8|5464.1|5458.1|5465.2|5459.2|5464.1|5458.1|13
1616758380000|2021-03-26 11:33:00|5465|5459|5465|5459|5465|5459|5464.5|5458.5|12
1616758390000|2021-03-26 11:33:10|5465.1|5459.1|5465.1|5459.1|5465.1|5459.1|5465|5459|0
1616758400000|2021-03-26 11:33:20|5464.7|5458.7|5464.6|5458.6|5464.7|5458.7|5464.6|5458.6|1
1616758420000|2021-03-26 11:33:40|5465|5459|5465.8|5459.8|5465.9|5459.9|5464.6|5458.6|13
1616758430000|2021-03-26 11:33:50|5466.2|5460.2|5467.3|5461.3|5467.3|5461.3|5466.2|5460.2|10
1616758440000|2021-03-26 11:34:00|5467.5|5461.5|5467|5461|5467.5|5461.5|5466.6|5460.6|2
1616758500000|2021-03-26 11:35:00|5466.6|5460.6|5466.2|5460.2|5466.6|5460.6|5466.2|5460.2|1
1616758510000|2021-03-26 11:35:10|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1616758520000|2021-03-26 11:35:20|5465.4|5459.4|5465|5459|5465.4|5459.4|5465|5459|1
1616758530000|2021-03-26 11:35:30|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|0
1616758540000|2021-03-26 11:35:40|5465|5459|5465.5|5459.5|5465.9|5459.9|5465|5459|11
1616758550000|2021-03-26 11:35:50|5465.4|5459.4|5464.6|5458.6|5465.4|5459.4|5464.6|5458.6|2
1616758560000|2021-03-26 11:36:00|5466.2|5460.2|5470.6|5464.6|5470.8|5464.8|5466.2|5460.2|11
1616758570000|2021-03-26 11:36:10|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471|5465|1
1616758580000|2021-03-26 11:36:20|5471.5|5465.5|5478.2|5472.2|5478.2|5472.2|5471.5|5465.5|36
1616758590000|2021-03-26 11:36:30|5478.4|5472.4|5479.6|5473.6|5479.6|5473.6|5478.4|5472.4|54
1616758600000|2021-03-26 11:36:40|5479.8|5473.8|5478.1|5472.1|5479.8|5473.8|5478|5472|5
1616758610000|2021-03-26 11:36:50|5477.9|5471.9|5477|5471|5477.9|5471.9|5477|5471|2
1616758620000|2021-03-26 11:37:00|5476.6|5470.6|5473.4|5467.4|5476.6|5470.6|5473.4|5467.4|6
1616758630000|2021-03-26 11:37:10|5473.5|5467.5|5474.6|5468.6|5474.6|5468.6|5473.2|5467.2|2
1616758640000|2021-03-26 11:37:20|5474.7|5468.7|5474.7|5468.7|5475.2|5469.2|5474.2|5468.2|28
1616758650000|2021-03-26 11:37:30|5474.8|5468.8|5473.8|5467.8|5474.8|5468.8|5473.4|5467.4|5
1616758660000|2021-03-26 11:37:40|5473.7|5467.7|5475.8|5469.8|5476.2|5470.2|5473.7|5467.7|7
1616758670000|2021-03-26 11:37:50|5475.2|5469.2|5473.4|5467.4|5475.2|5469.2|5473.4|5467.4|4
1616758680000|2021-03-26 11:38:00|5473.3|5467.3|5470.3|5464.3|5473.3|5467.3|5470.3|5464.3|1
1616758690000|2021-03-26 11:38:10|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|2
1616758710000|2021-03-26 11:38:30|5468.8|5462.8|5467.6|5461.6|5468.8|5462.8|5466.8|5460.8|7
1616758720000|2021-03-26 11:38:40|5468|5462|5466.3|5460.3|5468|5462|5466.3|5460.3|7
1616758730000|2021-03-26 11:38:50|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|2
1616758740000|2021-03-26 11:39:00|5467.5|5461.5|5466.7|5460.7|5467.5|5461.5|5466.7|5460.7|1
1616758750000|2021-03-26 11:39:10|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|0
1616758760000|2021-03-26 11:39:20|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|2
1616758770000|2021-03-26 11:39:30|5465.3|5459.3|5465.4|5459.4|5465.4|5459.4|5465.3|5459.3|0
1616758790000|2021-03-26 11:39:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|2
1616758800000|2021-03-26 11:40:00|5464.4|5458.4|5464.8|5458.8|5464.8|5458.8|5464.4|5458.4|4
1616758810000|2021-03-26 11:40:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|0
1616758850000|2021-03-26 11:40:50|5465.1|5459.1|5466.3|5460.3|5466.3|5460.3|5465.1|5459.1|2
1616758860000|2021-03-26 11:41:00|5465.9|5459.9|5464.9|5458.9|5465.9|5459.9|5463.8|5457.8|25
1616758880000|2021-03-26 11:41:20|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1616758890000|2021-03-26 11:41:30|5464.9|5458.9|5465.8|5459.8|5465.8|5459.8|5464.8|5458.8|1
1616758900000|2021-03-26 11:41:40|5465.9|5459.9|5465.8|5459.8|5465.9|5459.9|5465.8|5459.8|1
1616758920000|2021-03-26 11:42:00|||||||||1
1616758930000|2021-03-26 11:42:10|5466.2|5460.2|5466.3|5460.3|5466.3|5460.3|5466.2|5460.2|0
1616758940000|2021-03-26 11:42:20|5466.7|5460.7|5466.3|5460.3|5466.7|5460.7|5466.3|5460.3|1
1616758950000|2021-03-26 11:42:30|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1616758970000|2021-03-26 11:42:50|||||||||1
1616758990000|2021-03-26 11:43:10|5466.8|5460.8|5467.3|5461.3|5467.3|5461.3|5466.8|5460.8|3
1616759000000|2021-03-26 11:43:20|5467.7|5461.7|5466.4|5460.4|5467.7|5461.7|5466.4|5460.4|2
1616759010000|2021-03-26 11:43:30|5468.7|5462.7|5468.3|5462.3|5469.1|5463.1|5468.3|5462.3|2
1616759040000|2021-03-26 11:44:00|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1616759110000|2021-03-26 11:45:10|5466.9|5460.9|5466.8|5460.8|5466.9|5460.9|5466.8|5460.8|5
1616759130000|2021-03-26 11:45:30|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|0
1616759160000|2021-03-26 11:46:00|5465.9|5459.9|5466.7|5460.7|5466.7|5460.7|5465.9|5459.9|7
1616759170000|2021-03-26 11:46:10|5467.1|5461.1|5466.8|5460.8|5467.6|5461.6|5466.8|5460.8|1
1616759180000|2021-03-26 11:46:20|5465.3|5459.3|5464.4|5458.4|5465.3|5459.3|5464.4|5458.4|0
1616759200000|2021-03-26 11:46:40|5464.8|5458.8|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|1
1616759210000|2021-03-26 11:46:50|5464.4|5458.4|5464.1|5458.1|5464.4|5458.4|5464.1|5458.1|0
1616759220000|2021-03-26 11:47:00|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|0
1616759230000|2021-03-26 11:47:10|5465.1|5459.1|5464.4|5458.4|5465.3|5459.3|5464.4|5458.4|6
1616759240000|2021-03-26 11:47:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1616759250000|2021-03-26 11:47:30|5466.1|5460.1|5464.9|5458.9|5466.1|5460.1|5464.9|5458.9|1
1616759260000|2021-03-26 11:47:40|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|5464.8|5458.8|0
1616759310000|2021-03-26 11:48:30|5465.2|5459.2|5464.4|5458.4|5465.2|5459.2|5463.7|5457.7|2
1616759320000|2021-03-26 11:48:40|5464.8|5458.8|5465.7|5459.7|5466.1|5460.1|5464.8|5458.8|1
1616759330000|2021-03-26 11:48:50|5466.1|5460.1|5466.1|5460.1|5466.5|5460.5|5466.1|5460.1|3
1616759340000|2021-03-26 11:49:00|5466.5|5460.5|5466.5|5460.5|5466.5|5460.5|5466.1|5460.1|0
1616759350000|2021-03-26 11:49:10|5466.9|5460.9|5467.6|5461.6|5467.6|5461.6|5466.9|5460.9|3
1616759360000|2021-03-26 11:49:20|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|5466.9|5460.9|2
1616759370000|2021-03-26 11:49:30|5467.2|5461.2|5467.2|5461.2|5467.2|5461.2|5466.9|5460.9|0
1616759430000|2021-03-26 11:50:30|5466.9|5460.9|5466.1|5460.1|5466.9|5460.9|5466.1|5460.1|2
1616759440000|2021-03-26 11:50:40|5466|5460|5465|5459|5466|5460|5465|5459|1
1616759470000|2021-03-26 11:51:10|5465.4|5459.4|5465.5|5459.5|5465.5|5459.5|5465.4|5459.4|0
1616759500000|2021-03-26 11:51:40|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1616759510000|2021-03-26 11:51:50|5464.7|5458.7|5463.9|5457.9|5464.7|5458.7|5463.9|5457.9|1
1616759530000|2021-03-26 11:52:10|5463.7|5457.7|5463|5457|5463.7|5457.7|5463|5457|2
1616759540000|2021-03-26 11:52:20|5463.2|5457.2|5461.6|5455.6|5463.2|5457.2|5461.6|5455.6|9
1616759550000|2021-03-26 11:52:30|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|1
1616759560000|2021-03-26 11:52:40|5460.3|5454.3|5460.2|5454.2|5460.3|5454.3|5460.2|5454.2|0
1616759580000|2021-03-26 11:53:00|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1616759590000|2021-03-26 11:53:10|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|5460.1|5454.1|0
1616759600000|2021-03-26 11:53:20|5459.6|5453.6|5459.9|5453.9|5459.9|5453.9|5459.5|5453.5|1
1616759610000|2021-03-26 11:53:30|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1616759630000|2021-03-26 11:53:50|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|4
1616759640000|2021-03-26 11:54:00|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|5460.6|5454.6|0
1616759650000|2021-03-26 11:54:10|5461|5455|5461|5455|5461|5455|5461|5455|1
1616759680000|2021-03-26 11:54:40|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|5460.9|5454.9|0
1616759690000|2021-03-26 11:54:50|5460.7|5454.7|5460.5|5454.5|5460.7|5454.7|5460.5|5454.5|0
1616759710000|2021-03-26 11:55:10|5460.4|5454.4|5460.9|5454.9|5460.9|5454.9|5460.4|5454.4|1
1616759750000|2021-03-26 11:55:50|5461.6|5455.6|5461.8|5455.8|5461.8|5455.8|5460.8|5454.8|4
1616759760000|2021-03-26 11:56:00|5461.7|5455.7|5463.2|5457.2|5463.2|5457.2|5461.7|5455.7|2
1616759770000|2021-03-26 11:56:10|5463.3|5457.3|5464.2|5458.2|5464.2|5458.2|5463.3|5457.3|0
1616759780000|2021-03-26 11:56:20|5463.8|5457.8|5465.2|5459.2|5465.2|5459.2|5463.8|5457.8|10
1616759810000|2021-03-26 11:56:50|5467.7|5461.7|5467.1|5461.1|5467.7|5461.7|5467.1|5461.1|24
1616759820000|2021-03-26 11:57:00|5467.5|5461.5|5467.6|5461.6|5467.6|5461.6|5467.5|5461.5|0
1616759830000|2021-03-26 11:57:10|5467.8|5461.8|5467.5|5461.5|5468.2|5462.2|5467.5|5461.5|1
1616759840000|2021-03-26 11:57:20|5467.1|5461.1|5467.2|5461.2|5467.2|5461.2|5467.1|5461.1|0
1616759850000|2021-03-26 11:57:30|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|0
1616759860000|2021-03-26 11:57:40|5467.5|5461.5|5467.6|5461.6|5468.3|5462.3|5467.5|5461.5|2
1616759880000|2021-03-26 11:58:00|5466.8|5460.8|5467.2|5461.2|5467.2|5461.2|5466.8|5460.8|1
1616759890000|2021-03-26 11:58:10|5466.8|5460.8|5466.4|5460.4|5466.8|5460.8|5466.4|5460.4|1
1616759900000|2021-03-26 11:58:20|5465.3|5459.3|5464.8|5458.8|5465.3|5459.3|5464.8|5458.8|7
1616759910000|2021-03-26 11:58:30|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1616759920000|2021-03-26 11:58:40|5465.7|5459.7|5465.2|5459.2|5465.7|5459.7|5465.2|5459.2|1
1616759940000|2021-03-26 11:59:00|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|0
1616759950000|2021-03-26 11:59:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|1
1616759960000|2021-03-26 11:59:20|5466.3|5460.3|5465.9|5459.9|5466.8|5460.8|5465.9|5459.9|1
1616759970000|2021-03-26 11:59:30|5465.5|5459.5|5466|5460|5466|5460|5465.5|5459.5|1
1616759980000|2021-03-26 11:59:40|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1616760000000|2021-03-26 12:00:00|5465.5|5459.5|5467.1|5461.1|5467.5|5461.5|5465.5|5459.5|3
1616760010000|2021-03-26 12:00:10|5467.6|5461.6|5467.1|5461.1|5467.6|5461.6|5467.1|5461.1|3
1616760020000|2021-03-26 12:00:20|5466.8|5460.8|5466.3|5460.3|5466.8|5460.8|5466.3|5460.3|2
1616760030000|2021-03-26 12:00:30|5465.9|5459.9|5464.8|5458.8|5465.9|5459.9|5464.8|5458.8|13
1616760070000|2021-03-26 12:01:10|5464.4|5458.4|5464|5458|5464.4|5458.4|5464|5458|1
1616760080000|2021-03-26 12:01:20|5463.6|5457.6|5464|5458|5464|5458|5463.6|5457.6|1
1616760100000|2021-03-26 12:01:40|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|0
1616760110000|2021-03-26 12:01:50|||||||||2
1616760120000|2021-03-26 12:02:00|5463.5|5457.5|5460.7|5454.7|5463.5|5457.5|5460.7|5454.7|16
1616760130000|2021-03-26 12:02:10|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|0
1616760140000|2021-03-26 12:02:20|5460.4|5454.4|5460.1|5454.1|5460.4|5454.4|5460.1|5454.1|1
1616760150000|2021-03-26 12:02:30|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1616760160000|2021-03-26 12:02:40|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|1
1616760180000|2021-03-26 12:03:00|5461.6|5455.6|5462|5456|5462|5456|5461.2|5455.2|1
1616760200000|2021-03-26 12:03:20|5462.4|5456.4|5462.7|5456.7|5462.7|5456.7|5462.4|5456.4|1
1616760210000|2021-03-26 12:03:30|5463|5457|5463.2|5457.2|5464.1|5458.1|5463|5457|3
1616760220000|2021-03-26 12:03:40|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|2
1616760240000|2021-03-26 12:04:00|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|0
1616760320000|2021-03-26 12:05:20|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|0
1616760330000|2021-03-26 12:05:30|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|0
1616760380000|2021-03-26 12:06:20|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|1
1616760420000|2021-03-26 12:07:00|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|0
1616760430000|2021-03-26 12:07:10|5464.8|5458.8|5464.4|5458.4|5465.3|5459.3|5464.3|5458.3|15
1616760450000|2021-03-26 12:07:30|5464.2|5458.2|5464.5|5458.5|5464.5|5458.5|5464.2|5458.2|0
1616760480000|2021-03-26 12:08:00|5464.8|5458.8|5464.9|5458.9|5464.9|5458.9|5464.8|5458.8|0
1616760490000|2021-03-26 12:08:10|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|0
1616760500000|2021-03-26 12:08:20|5465.5|5459.5|5465.2|5459.2|5465.5|5459.5|5465.2|5459.2|1
1616760530000|2021-03-26 12:08:50|5464.8|5458.8|5465.1|5459.1|5465.1|5459.1|5464.8|5458.8|1
1616760540000|2021-03-26 12:09:00|5465.3|5459.3|5465.1|5459.1|5465.3|5459.3|5465.1|5459.1|1
1616760550000|2021-03-26 12:09:10|5464.8|5458.8|5464.3|5458.3|5464.8|5458.8|5464.3|5458.3|1
1616760570000|2021-03-26 12:09:30|5464.8|5458.8|5464.1|5458.1|5464.8|5458.8|5464|5458|1
1616760580000|2021-03-26 12:09:40|5464.5|5458.5|5465.1|5459.1|5465.1|5459.1|5464.5|5458.5|2
1616760590000|2021-03-26 12:09:50|5465.5|5459.5|5465.1|5459.1|5465.6|5459.6|5465.1|5459.1|1
1616760600000|2021-03-26 12:10:00|5465.3|5459.3|5465.5|5459.5|5465.5|5459.5|5465.1|5459.1|0
1616760620000|2021-03-26 12:10:20|5465.6|5459.6|5465.1|5459.1|5465.6|5459.6|5465.1|5459.1|2
1616760640000|2021-03-26 12:10:40|5466|5460|5467.1|5461.1|5467.1|5461.1|5466|5460|6
1616760650000|2021-03-26 12:10:50|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|5467.5|5461.5|0
1616760660000|2021-03-26 12:11:00|5466.4|5460.4|5464|5458|5466.4|5460.4|5464|5458|8
1616760670000|2021-03-26 12:11:10|5464.4|5458.4|5464.4|5458.4|5464.5|5458.5|5464.4|5458.4|0
1616760680000|2021-03-26 12:11:20|5465|5459|5465|5459|5465|5459|5465|5459|0
1616760700000|2021-03-26 12:11:40|5464.4|5458.4|5464|5458|5464.4|5458.4|5464|5458|0
1616760720000|2021-03-26 12:12:00|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|0
1616760730000|2021-03-26 12:12:10|5465.5|5459.5|5466.1|5460.1|5466.1|5460.1|5465.5|5459.5|4
1616760740000|2021-03-26 12:12:20|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5465.3|5459.3|5
1616760800000|2021-03-26 12:13:20|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1616760870000|2021-03-26 12:14:30|||||||||1
1616760880000|2021-03-26 12:14:40|5465|5459|5465|5459|5465|5459|5465|5459|0
1616760890000|2021-03-26 12:14:50|5465.2|5459.2|5464.9|5458.9|5465.2|5459.2|5464.9|5458.9|0
1616760920000|2021-03-26 12:15:20|5464.5|5458.5|5465.2|5459.2|5465.2|5459.2|5464.5|5458.5|2
1616760930000|2021-03-26 12:15:30|5465.4|5459.4|5465.2|5459.2|5465.4|5459.4|5465.2|5459.2|0
1616760940000|2021-03-26 12:15:40|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|5464.5|5458.5|1
1616760950000|2021-03-26 12:15:50|||||||||1
1616760960000|2021-03-26 12:16:00|5464.2|5458.2|5464.4|5458.4|5464.4|5458.4|5464.2|5458.2|10
1616760970000|2021-03-26 12:16:10|5464.2|5458.2|5465|5459|5465|5459|5464.2|5458.2|1
1616760980000|2021-03-26 12:16:20|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|2
1616760990000|2021-03-26 12:16:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1616761010000|2021-03-26 12:16:50|||||||||1
1616761020000|2021-03-26 12:17:00|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|0
1616761030000|2021-03-26 12:17:10|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5464.9|5458.9|5
1616761040000|2021-03-26 12:17:20|5465.4|5459.4|5465|5459|5465.4|5459.4|5465|5459|1
1616761050000|2021-03-26 12:17:30|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|0
1616761080000|2021-03-26 12:18:00|5464.4|5458.4|5462.5|5456.5|5464.4|5458.4|5462.4|5456.4|9
1616761100000|2021-03-26 12:18:20|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1616761110000|2021-03-26 12:18:30|5462.3|5456.3|5461.9|5455.9|5462.3|5456.3|5461.9|5455.9|1
1616761130000|2021-03-26 12:18:50|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|0
1616761170000|2021-03-26 12:19:30|5462.2|5456.2|5462.2|5456.2|5462.6|5456.6|5462.2|5456.2|1
1616761220000|2021-03-26 12:20:20|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|5461.8|5455.8|1
1616761240000|2021-03-26 12:20:40|5462.2|5456.2|5462.6|5456.6|5462.6|5456.6|5462.2|5456.2|1
1616761270000|2021-03-26 12:21:10|5463|5457|5463|5457|5463|5457|5463|5457|0
1616761280000|2021-03-26 12:21:20|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|4
1616761300000|2021-03-26 12:21:40|5463|5457|5463|5457|5463|5457|5463|5457|0
1616761320000|2021-03-26 12:22:00|5463.3|5457.3|5461.1|5455.1|5463.3|5457.3|5461.1|5455.1|6
1616761330000|2021-03-26 12:22:10|5462.7|5456.7|5461.6|5455.6|5462.7|5456.7|5461.6|5455.6|8
1616761350000|2021-03-26 12:22:30|5462|5456|5462|5456|5462|5456|5462|5456|0
1616761370000|2021-03-26 12:22:50|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1616761380000|2021-03-26 12:23:00|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|0
1616761400000|2021-03-26 12:23:20|5461.4|5455.4|5461.8|5455.8|5461.8|5455.8|5461.4|5455.4|3
1616761410000|2021-03-26 12:23:30|5461.4|5455.4|5461.8|5455.8|5461.8|5455.8|5461.4|5455.4|0
1616761420000|2021-03-26 12:23:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|0
1616761440000|2021-03-26 12:24:00|5462.1|5456.1|5461.7|5455.7|5462.2|5456.2|5461.3|5455.3|4
1616761450000|2021-03-26 12:24:10|5461.3|5455.3|5459.8|5453.8|5461.3|5455.3|5459.8|5453.8|5
1616761460000|2021-03-26 12:24:20|5460|5454|5459.7|5453.7|5460|5454|5459.7|5453.7|0
1616761470000|2021-03-26 12:24:30|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|5459.8|5453.8|4
1616761480000|2021-03-26 12:24:40|5459.4|5453.4|5460.3|5454.3|5460.3|5454.3|5459.4|5453.4|2
1616761490000|2021-03-26 12:24:50|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1616761520000|2021-03-26 12:25:20|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|0
1616761530000|2021-03-26 12:25:30|5461.2|5455.2|5461.6|5455.6|5461.6|5455.6|5461.2|5455.2|1
1616761540000|2021-03-26 12:25:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|0
1616761550000|2021-03-26 12:25:50|5461.3|5455.3|5460.8|5454.8|5461.7|5455.7|5460.8|5454.8|5
1616761560000|2021-03-26 12:26:00|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1616761570000|2021-03-26 12:26:10|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|1
1616761580000|2021-03-26 12:26:20|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|2
1616761600000|2021-03-26 12:26:40|5460.7|5454.7|5459.9|5453.9|5461.2|5455.2|5459.9|5453.9|1
1616761610000|2021-03-26 12:26:50|5460.3|5454.3|5460.4|5454.4|5460.4|5454.4|5460.3|5454.3|1
1616761620000|2021-03-26 12:27:00|5460.3|5454.3|5460.7|5454.7|5460.7|5454.7|5460.3|5454.3|4
1616761630000|2021-03-26 12:27:10|5461.2|5455.2|5463.1|5457.1|5463.1|5457.1|5460.8|5454.8|7
1616761640000|2021-03-26 12:27:20|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1616761660000|2021-03-26 12:27:40|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|5463.7|5457.7|0
1616761670000|2021-03-26 12:27:50|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1616761680000|2021-03-26 12:28:00|5463.7|5457.7|5463.3|5457.3|5464|5458|5462.5|5456.5|18
1616761700000|2021-03-26 12:28:20|5462.9|5456.9|5463.3|5457.3|5463.3|5457.3|5462.9|5456.9|0
1616761710000|2021-03-26 12:28:30|5462.9|5456.9|5463.3|5457.3|5463.3|5457.3|5462.9|5456.9|0
1616761720000|2021-03-26 12:28:40|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1616761730000|2021-03-26 12:28:50|||||||||1
1616761760000|2021-03-26 12:29:20|5462.8|5456.8|5462.3|5456.3|5462.8|5456.8|5462.3|5456.3|0
1616761780000|2021-03-26 12:29:40|5463.8|5457.8|5464.3|5458.3|5464.7|5458.7|5463.8|5457.8|7
1616761790000|2021-03-26 12:29:50|5464.2|5458.2|5464.3|5458.3|5464.3|5458.3|5464.2|5458.2|0
1616761800000|2021-03-26 12:30:00|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|1
1616761810000|2021-03-26 12:30:10|5464.3|5458.3|5465.4|5459.4|5465.4|5459.4|5464.3|5458.3|6
1616761820000|2021-03-26 12:30:20|5465.3|5459.3|5465.3|5459.3|5465.7|5459.7|5464.9|5458.9|5
1616761830000|2021-03-26 12:30:30|5465.4|5459.4|5465.4|5459.4|5465.8|5459.8|5465.4|5459.4|3
1616761850000|2021-03-26 12:30:50|5465.8|5459.8|5465.4|5459.4|5465.8|5459.8|5465.4|5459.4|1
1616761860000|2021-03-26 12:31:00|5466.2|5460.2|5466|5460|5466.9|5460.9|5466|5460|9
1616761870000|2021-03-26 12:31:10|5466.2|5460.2|5465.5|5459.5|5466.9|5460.9|5465.5|5459.5|1
1616761880000|2021-03-26 12:31:20|5465.7|5459.7|5465.4|5459.4|5465.7|5459.7|5465.4|5459.4|2
1616761890000|2021-03-26 12:31:30|5465.5|5459.5|5465|5459|5465.5|5459.5|5464.7|5458.7|3
1616761900000|2021-03-26 12:31:40|5465.4|5459.4|5466.3|5460.3|5466.7|5460.7|5465.4|5459.4|6
1616761910000|2021-03-26 12:31:50|5466.7|5460.7|5465.8|5459.8|5466.7|5460.7|5465.4|5459.4|9
1616761920000|2021-03-26 12:32:00|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1616761930000|2021-03-26 12:32:10|5465.8|5459.8|5465.8|5459.8|5466.2|5460.2|5465.7|5459.7|3
1616761940000|2021-03-26 12:32:20|5467|5461|5468|5462|5468|5462|5467|5461|6
1616761950000|2021-03-26 12:32:30|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1616761960000|2021-03-26 12:32:40|||||||||2
1616761970000|2021-03-26 12:32:50|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|1
1616761980000|2021-03-26 12:33:00|5467.6|5461.6|5467.3|5461.3|5467.6|5461.6|5467.3|5461.3|7
1616761990000|2021-03-26 12:33:10|5467.6|5461.6|5467.3|5461.3|5467.6|5461.6|5467.3|5461.3|3
1616762000000|2021-03-26 12:33:20|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|4
1616762010000|2021-03-26 12:33:30|5466.4|5460.4|5465.8|5459.8|5466.4|5460.4|5465.8|5459.8|2
1616762020000|2021-03-26 12:33:40|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1616762050000|2021-03-26 12:34:10|5465.8|5459.8|5466.8|5460.8|5466.8|5460.8|5465.8|5459.8|2
1616762060000|2021-03-26 12:34:20|5466.6|5460.6|5468|5462|5468|5462|5466.6|5460.6|13
1616762070000|2021-03-26 12:34:30|5468.4|5462.4|5469.3|5463.3|5469.3|5463.3|5468.4|5462.4|4
1616762080000|2021-03-26 12:34:40|5467.8|5461.8|5467.1|5461.1|5467.8|5461.8|5467.1|5461.1|6
1616762090000|2021-03-26 12:34:50|5467|5461|5467|5461|5467|5461|5467|5461|0
1616762100000|2021-03-26 12:35:00|5466.3|5460.3|5466.3|5460.3|5467|5461|5465.8|5459.8|5
1616762110000|2021-03-26 12:35:10|5467.4|5461.4|5466.3|5460.3|5467.4|5461.4|5465.9|5459.9|4
1616762120000|2021-03-26 12:35:20|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|1
1616762130000|2021-03-26 12:35:30|5465.4|5459.4|5465.3|5459.3|5465.6|5459.6|5464.5|5458.5|3
1616762140000|2021-03-26 12:35:40|5465.8|5459.8|5465.8|5459.8|5466.2|5460.2|5465.8|5459.8|1
1616762150000|2021-03-26 12:35:50|5465.7|5459.7|5464.9|5458.9|5466.4|5460.4|5464.9|5458.9|4
1616762170000|2021-03-26 12:36:10|5465.3|5459.3|5461.5|5455.5|5465.3|5459.3|5461.5|5455.5|8
1616762180000|2021-03-26 12:36:20|5461.9|5455.9|5463.6|5457.6|5463.6|5457.6|5461.9|5455.9|21
1616762190000|2021-03-26 12:36:30|5463.8|5457.8|5462|5456|5463.8|5457.8|5462|5456|3
1616762200000|2021-03-26 12:36:40|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|0
1616762210000|2021-03-26 12:36:50|5461.7|5455.7|5461.6|5455.6|5461.7|5455.7|5461.2|5455.2|1
1616762230000|2021-03-26 12:37:10|5462.1|5456.1|5462.2|5456.2|5462.2|5456.2|5462.1|5456.1|12
1616762240000|2021-03-26 12:37:20|5462.6|5456.6|5462.7|5456.7|5462.7|5456.7|5462.6|5456.6|0
1616762250000|2021-03-26 12:37:30|5462.8|5456.8|5461.9|5455.9|5462.8|5456.8|5461.9|5455.9|2
1616762260000|2021-03-26 12:37:40|5462.3|5456.3|5461.7|5455.7|5463|5457|5461.7|5455.7|3
1616762270000|2021-03-26 12:37:50|5461.5|5455.5|5463.5|5457.5|5463.5|5457.5|5461.5|5455.5|4
1616762280000|2021-03-26 12:38:00|5463.6|5457.6|5462.2|5456.2|5463.6|5457.6|5461.3|5455.3|4
1616762290000|2021-03-26 12:38:10|5462.3|5456.3|5461.9|5455.9|5462.7|5456.7|5461.8|5455.8|4
1616762300000|2021-03-26 12:38:20|5461.8|5455.8|5459.4|5453.4|5461.8|5455.8|5458.9|5452.9|18
1616762340000|2021-03-26 12:39:00|5459.2|5453.2|5459.9|5453.9|5459.9|5453.9|5459.2|5453.2|0
1616762350000|2021-03-26 12:39:10|5460.3|5454.3|5457.4|5451.4|5460.3|5454.3|5457.4|5451.4|11
1616762370000|2021-03-26 12:39:30|5456.9|5450.9|5455.1|5449.1|5456.9|5450.9|5452.7|5446.7|12
1616762390000|2021-03-26 12:39:50|5455.5|5449.5|5454.9|5448.9|5455.5|5449.5|5454.9|5448.9|2
1616762400000|2021-03-26 12:40:00|5454.7|5448.7|5455.9|5449.9|5455.9|5449.9|5454.7|5448.7|2
1616762410000|2021-03-26 12:40:10|5456.3|5450.3|5456.3|5450.3|5456.7|5450.7|5456.3|5450.3|1
1616762420000|2021-03-26 12:40:20|5455.9|5449.9|5455.8|5449.8|5456.3|5450.3|5455.8|5449.8|3
1616762430000|2021-03-26 12:40:30|5456.2|5450.2|5456.7|5450.7|5456.7|5450.7|5456.2|5450.2|2
1616762440000|2021-03-26 12:40:40|5457|5451|5459.7|5453.7|5459.7|5453.7|5455.9|5449.9|24
1616762450000|2021-03-26 12:40:50|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|1
1616762460000|2021-03-26 12:41:00|5458.6|5452.6|5458.9|5452.9|5458.9|5452.9|5458.6|5452.6|2
1616762470000|2021-03-26 12:41:10|5459.4|5453.4|5462.9|5456.9|5463.3|5457.3|5459.1|5453.1|10
1616762480000|2021-03-26 12:41:20|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1616762490000|2021-03-26 12:41:30|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|1
1616762500000|2021-03-26 12:41:40|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|5463.8|5457.8|0
1616762510000|2021-03-26 12:41:50|5463.4|5457.4|5466.6|5460.6|5466.6|5460.6|5462.4|5456.4|34
1616762520000|2021-03-26 12:42:00|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|5466.8|5460.8|0
1616762530000|2021-03-26 12:42:10|5467.2|5461.2|5466.3|5460.3|5467.2|5461.2|5466.3|5460.3|5
1616762540000|2021-03-26 12:42:20|5468.1|5462.1|5468|5462|5468.1|5462.1|5468|5462|2
1616762550000|2021-03-26 12:42:30|5468.1|5462.1|5466.3|5460.3|5468.1|5462.1|5466.3|5460.3|2
1616762560000|2021-03-26 12:42:40|5466.6|5460.6|5466.7|5460.7|5466.7|5460.7|5466.6|5460.6|0
1616762570000|2021-03-26 12:42:50|5466.6|5460.6|5466.1|5456.1|5466.6|5460.6|5462.9|5456.1|24
1616762580000|2021-03-26 12:43:00|5466|5456|5462.8|5456.8|5466|5458.5|5462.8|5456|0
1616762590000|2021-03-26 12:43:10|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|5463.2|5457.2|0
1616762600000|2021-03-26 12:43:20|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|1
1616762620000|2021-03-26 12:43:40|5462.4|5456.4|5462.7|5456.7|5462.7|5456.7|5462.4|5456.4|0
1616762630000|2021-03-26 12:43:50|5461.9|5446.9|5464.5|5449.5|5464.5|5449.5|5461.9|5446.9|30
1616762640000|2021-03-26 12:44:00|5462.9|5447.9|5461.2|5446.2|5462.9|5447.9|5460.7|5445.7|35
1616762650000|2021-03-26 12:44:10|5461.6|5446.6|5461.5|5446.5|5461.6|5446.6|5461.2|5446.2|1
1616762660000|2021-03-26 12:44:20|5461.8|5446.8|5462.6|5447.6|5462.6|5447.6|5461.8|5446.8|0
1616762670000|2021-03-26 12:44:30|5462.1|5447.1|5461.7|5446.7|5462.1|5447.1|5461.7|5446.7|3
1616762680000|2021-03-26 12:44:40|5458.8|5448.8|5462.6|5447.6|5462.6|5448.8|5458.8|5446.8|3
1616762690000|2021-03-26 12:44:50|5462.5|5447.5|5459.7|5449.7|5462.6|5449.7|5459.7|5446.5|6
1616765400000|2021-03-26 13:30:00|5460.5|5454.5|5460.8|5454.8|5464.7|5458.7|5458.8|5450.8|65
1616765410000|2021-03-26 13:30:10|5461.2|5455.2|5459.5|5453.5|5461.2|5455.2|5459|5453|13
1616765420000|2021-03-26 13:30:20|5460.3|5454.3|5468.4|5462.4|5468.4|5462.4|5460.3|5454.3|36
1616765430000|2021-03-26 13:30:30|5468.5|5462.5|5475|5469|5475.2|5469.2|5468.5|5462.5|63
1616765440000|2021-03-26 13:30:40|5474.9|5468.9|5469.9|5463.9|5477.7|5471.7|5467.9|5461.9|47
1616765450000|2021-03-26 13:30:50|5470.3|5464.3|5469.5|5463.5|5471.5|5465.5|5469.2|5463.2|11
1616765460000|2021-03-26 13:31:00|5468.7|5462.7|5465.2|5459.2|5468.7|5462.7|5464.9|5458.9|34
1616765470000|2021-03-26 13:31:10|5465.1|5459.1|5464.5|5458.5|5467|5461|5464.5|5458.5|9
1616765480000|2021-03-26 13:31:20|5465.3|5459.3|5464.5|5458.5|5465.3|5459.3|5464.5|5458.5|27
1616765490000|2021-03-26 13:31:30|5465.1|5459.1|5466|5460|5466.8|5460.8|5465.1|5459.1|12
1616765500000|2021-03-26 13:31:40|5465.6|5459.6|5467.8|5461.8|5468.8|5462.8|5465.5|5459.5|9
1616765510000|2021-03-26 13:31:50|5467.5|5461.5|5465.8|5459.8|5467.5|5461.5|5465.5|5459.5|10
1616765520000|2021-03-26 13:32:00|5465.3|5459.3|5454.9|5448.9|5466.7|5460.7|5454|5448|98
1616765530000|2021-03-26 13:32:10|5455.3|5449.3|5451.9|5445.9|5457.5|5451.5|5451.9|5445.9|15
1616765540000|2021-03-26 13:32:20|5451.5|5445.5|5451.3|5445.3|5452.9|5446.9|5449.7|5443.7|22
1616765550000|2021-03-26 13:32:30|5450.8|5444.8|5450.6|5444.6|5451.9|5445.9|5450.5|5444.5|10
1616765560000|2021-03-26 13:32:40|5450.2|5444.2|5448.5|5442.5|5451|5445|5446.3|5440.3|12
1616765570000|2021-03-26 13:32:50|5448.3|5442.3|5438.5|5432.5|5449.2|5443.2|5437.2|5431.2|33
1616765580000|2021-03-26 13:33:00|5438.3|5432.3|5446.8|5440.8|5446.8|5440.8|5437.8|5431.8|30
1616765590000|2021-03-26 13:33:10|5447.3|5441.3|5452|5446|5452.8|5446.8|5447.3|5441.3|17
1616765600000|2021-03-26 13:33:20|5452.1|5446.1|5452.3|5446.3|5452.6|5446.6|5451.4|5445.4|5
1616765610000|2021-03-26 13:33:30|5452.1|5446.1|5448.5|5442.5|5452.8|5446.8|5448.1|5442.1|50
1616765620000|2021-03-26 13:33:40|5447.5|5441.5|5444.5|5438.5|5447.5|5441.5|5444.5|5438.5|16
1616765630000|2021-03-26 13:33:50|5444.3|5438.3|5445|5439|5445.2|5439.2|5444.3|5438.3|4
1616765640000|2021-03-26 13:34:00|5445.5|5439.5|5444|5438|5445.5|5439.5|5443.1|5437.1|17
1616765650000|2021-03-26 13:34:10|5444.6|5438.6|5446.1|5440.1|5446.1|5440.1|5443.6|5437.6|13
1616765660000|2021-03-26 13:34:20|5445.7|5439.7|5448.2|5442.2|5448.2|5442.2|5443.8|5437.8|23
1616765670000|2021-03-26 13:34:30|5447.8|5441.8|5450.9|5444.9|5451.3|5445.3|5447.8|5441.8|129
1616765680000|2021-03-26 13:34:40|5449.9|5443.9|5450.9|5444.9|5451.3|5445.3|5449.4|5443.4|26
1616765690000|2021-03-26 13:34:50|5451.3|5445.3|5457.8|5451.8|5458.6|5452.6|5451.3|5445.3|39
1616765700000|2021-03-26 13:35:00|5457.4|5451.4|5463.5|5457.5|5463.9|5457.9|5455.9|5449.9|31
1616765710000|2021-03-26 13:35:10|5463.9|5457.9|5466.6|5460.6|5466.6|5460.6|5463.9|5457.9|28
1616765720000|2021-03-26 13:35:20|5468|5462|5471.2|5465.2|5472.9|5466.9|5468|5462|71
1616765730000|2021-03-26 13:35:30|5473.6|5467.6|5471.2|5465.2|5473.6|5467.6|5468.4|5462.4|30
1616765740000|2021-03-26 13:35:40|5470.8|5464.8|5467.8|5461.8|5470.8|5464.8|5467.8|5461.8|19
1616765750000|2021-03-26 13:35:50|5466.5|5460.5|5465.6|5459.6|5466.5|5460.5|5463.8|5457.8|25
1616765760000|2021-03-26 13:36:00|5465.8|5459.8|5464.3|5458.3|5465.8|5459.8|5463.9|5457.9|17
1616765770000|2021-03-26 13:36:10|5465.8|5459.8|5467.7|5461.7|5467.8|5461.8|5465.8|5459.8|24
1616765780000|2021-03-26 13:36:20|5467.2|5461.2|5462.6|5456.6|5467.2|5461.2|5462.6|5456.6|51
1616765790000|2021-03-26 13:36:30|5462.7|5456.7|5465.6|5459.6|5465.6|5459.6|5461.3|5455.3|28
1616765800000|2021-03-26 13:36:40|5465.2|5459.2|5465.6|5459.6|5465.6|5459.6|5465.2|5459.2|6
1616765810000|2021-03-26 13:36:50|5465.5|5459.5|5469.2|5463.2|5469.2|5463.2|5465.5|5459.5|24
1616765820000|2021-03-26 13:37:00|5468.8|5462.8|5470.1|5464.1|5470.7|5464.7|5468.8|5462.8|11
1616765830000|2021-03-26 13:37:10|5469.3|5463.3|5466.5|5460.5|5469.7|5463.7|5466.5|5460.5|26
1616765840000|2021-03-26 13:37:20|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|6
1616765850000|2021-03-26 13:37:30|5466|5460|5466.4|5460.4|5466.9|5460.9|5465.9|5459.9|8
1616765860000|2021-03-26 13:37:40|5467.2|5461.2|5469.7|5463.7|5469.7|5463.7|5467.2|5461.2|9
1616765870000|2021-03-26 13:37:50|5469.2|5463.2|5471.9|5465.9|5471.9|5465.9|5469.2|5463.2|9
1616765880000|2021-03-26 13:38:00|5470.3|5464.3|5471.8|5465.8|5471.8|5465.8|5470.3|5464.3|4
1616765890000|2021-03-26 13:38:10|5471.4|5465.4|5471.9|5465.9|5472.8|5466.8|5471.4|5465.4|12
1616765900000|2021-03-26 13:38:20|5472.2|5466.2|5471.8|5465.8|5472.2|5466.2|5470.6|5464.6|20
1616765910000|2021-03-26 13:38:30|5471.4|5465.4|5468|5462|5471.4|5465.4|5467.5|5461.5|24
1616765920000|2021-03-26 13:38:40|5468.1|5462.1|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|17
1616765930000|2021-03-26 13:38:50|5467.8|5461.8|5469.1|5463.1|5469.1|5463.1|5467.8|5461.8|7
1616765940000|2021-03-26 13:39:00|5469|5463|5468.9|5462.9|5469|5463|5468.9|5462.9|2
1616765950000|2021-03-26 13:39:10|5468.4|5462.4|5467.3|5461.3|5468.4|5462.4|5467.3|5461.3|14
1616765960000|2021-03-26 13:39:20|5466.8|5460.8|5467.7|5461.7|5467.7|5461.7|5466.8|5460.8|14
1616765970000|2021-03-26 13:39:30|5468.3|5462.3|5469.3|5463.3|5469.3|5463.3|5468.3|5462.3|11
1616765980000|2021-03-26 13:39:40|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|14
1616765990000|2021-03-26 13:39:50|5468.3|5462.3|5466.7|5460.7|5468.3|5462.3|5464.5|5458.5|15
1616766000000|2021-03-26 13:40:00|5466.3|5460.3|5469.2|5463.2|5469.2|5463.2|5465.9|5459.9|39
1616766010000|2021-03-26 13:40:10|5468.5|5462.5|5468.7|5462.7|5469|5463|5468.5|5462.5|8
1616766020000|2021-03-26 13:40:20|5468.5|5462.5|5466.5|5460.5|5468.5|5462.5|5466.5|5460.5|21
1616766030000|2021-03-26 13:40:30|5466|5460|5465.3|5459.3|5466.4|5460.4|5465.3|5459.3|12
1616766040000|2021-03-26 13:40:40|5465.7|5459.7|5466.1|5460.1|5466.1|5460.1|5464.6|5458.6|15
1616766050000|2021-03-26 13:40:50|5466.9|5460.9|5467.2|5461.2|5468.2|5462.2|5466.6|5460.6|14
1616766060000|2021-03-26 13:41:00|5466.8|5460.8|5465.3|5459.3|5467.2|5461.2|5465.3|5459.3|36
1616766070000|2021-03-26 13:41:10|5465.2|5459.2|5466.4|5460.4|5466.4|5460.4|5464.8|5458.8|5
1616766080000|2021-03-26 13:41:20|5466.3|5460.3|5468.2|5462.2|5468.2|5462.2|5466.3|5460.3|25
1616766090000|2021-03-26 13:41:30|5467.4|5461.4|5467.2|5461.2|5467.4|5461.4|5466.8|5460.8|6
1616766100000|2021-03-26 13:41:40|5466.8|5460.8|5467.4|5461.4|5468.2|5462.2|5466.8|5460.8|34
1616766110000|2021-03-26 13:41:50|5467.3|5461.3|5467.3|5461.3|5467.4|5461.4|5467.3|5461.3|1
1616766120000|2021-03-26 13:42:00|5467.7|5461.7|5466.8|5460.8|5467.8|5461.8|5466.1|5460.1|39
1616766140000|2021-03-26 13:42:20|5466.3|5460.3|5464|5458|5466.3|5460.3|5464|5458|16
1616766150000|2021-03-26 13:42:30|5464.3|5458.3|5464|5458|5464.3|5458.3|5464|5458|2
1616766160000|2021-03-26 13:42:40|5464.3|5458.3|5464.2|5458.2|5464.7|5458.7|5464|5458|6
1616766170000|2021-03-26 13:42:50|5463.8|5457.8|5463.4|5457.4|5464.4|5458.4|5460.2|5454.2|41
1616766180000|2021-03-26 13:43:00|5463|5457|5460|5454|5463|5457|5458.7|5452.7|90
1616766190000|2021-03-26 13:43:10|5459.8|5453.8|5461.2|5455.2|5461.2|5455.2|5459.8|5453.8|6
1616766200000|2021-03-26 13:43:20|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|5460.8|5454.8|2
1616766210000|2021-03-26 13:43:30|5460.7|5454.7|5459.5|5453.5|5460.7|5454.7|5458.5|5452.5|32
1616766220000|2021-03-26 13:43:40|5458.6|5452.6|5459.7|5453.7|5459.7|5453.7|5458.6|5452.6|12
1616766230000|2021-03-26 13:43:50|5459.3|5453.3|5460.5|5454.5|5461.1|5455.1|5459.2|5453.2|7
1616766240000|2021-03-26 13:44:00|5460.1|5454.1|5463.5|5457.5|5463.5|5457.5|5460.1|5454.1|8
1616766250000|2021-03-26 13:44:10|5463.6|5457.6|5463.6|5457.6|5463.9|5457.9|5463.1|5457.1|8
1616766260000|2021-03-26 13:44:20|5465.5|5459.5|5466.5|5460.5|5467.3|5461.3|5464.7|5458.7|29
1616766270000|2021-03-26 13:44:30|5466.9|5460.9|5466.7|5460.7|5467.5|5461.5|5465.7|5459.7|56
1616766280000|2021-03-26 13:44:40|5466.3|5460.3|5465.3|5459.3|5466.7|5460.7|5465.3|5459.3|13
1616766290000|2021-03-26 13:44:50|5465.7|5459.7|5463.1|5457.1|5465.8|5459.8|5462.6|5456.6|18
1616766300000|2021-03-26 13:45:00|5463.6|5457.6|5463.2|5457.2|5463.6|5457.6|5462.6|5456.6|9
1616766310000|2021-03-26 13:45:10|5464|5458|5464.1|5458.1|5464.2|5458.2|5464|5458|3
1616766320000|2021-03-26 13:45:20|5463.7|5457.7|5455.6|5449.6|5463.7|5457.7|5455|5449|44
1616766330000|2021-03-26 13:45:30|5455.3|5449.3|5454.9|5448.9|5455.9|5449.9|5450.8|5444.8|141
1616766340000|2021-03-26 13:45:40|5454.8|5448.8|5451.4|5445.4|5454.8|5448.8|5451.4|5445.4|18
1616766350000|2021-03-26 13:45:50|5451|5445|5451.3|5445.3|5451.4|5445.4|5450.5|5444.5|3
1616766360000|2021-03-26 13:46:00|5451.2|5445.2|5451.7|5445.7|5451.7|5445.7|5450.7|5444.7|9
1616766370000|2021-03-26 13:46:10|5451.3|5445.3|5452.9|5446.9|5453.4|5447.4|5450.8|5444.8|37
1616766380000|2021-03-26 13:46:20|5452.2|5446.2|5452.4|5446.4|5453.2|5447.2|5451.4|5445.4|20
1616766390000|2021-03-26 13:46:30|5455.7|5449.7|5457.5|5451.5|5458|5452|5455.7|5449.7|46
1616766400000|2021-03-26 13:46:40|5457.9|5451.9|5460.3|5454.3|5462|5456|5457.9|5451.9|17
1616766410000|2021-03-26 13:46:50|5459.9|5453.9|5460.5|5454.5|5460.6|5454.6|5459.4|5453.4|6
1616766420000|2021-03-26 13:47:00|5460.9|5454.9|5461.8|5455.8|5461.8|5455.8|5459.7|5453.7|13
1616766430000|2021-03-26 13:47:10|5461.3|5455.3|5460.5|5454.5|5461.3|5455.3|5460|5454|8
1616766440000|2021-03-26 13:47:20|5460.1|5454.1|5457.2|5451.2|5460.1|5454.1|5457.2|5451.2|3
1616766450000|2021-03-26 13:47:30|5457.3|5451.3|5455.2|5449.2|5457.7|5451.7|5455.2|5449.2|3
1616766460000|2021-03-26 13:47:40|5455.1|5449.1|5455.7|5449.7|5457.1|5451.1|5455.1|5449.1|16
1616766470000|2021-03-26 13:47:50|5456.1|5450.1|5455.2|5449.2|5456.1|5450.1|5455.2|5449.2|2
1616766480000|2021-03-26 13:48:00|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|5455.6|5449.6|0
1616766490000|2021-03-26 13:48:10|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|5455.4|5449.4|1
1616766500000|2021-03-26 13:48:20|5455.3|5449.3|5452.9|5446.9|5455.3|5449.3|5452.9|5446.9|4
1616766510000|2021-03-26 13:48:30|5452.6|5446.6|5450.6|5444.6|5452.9|5446.9|5450.6|5444.6|6
1616766520000|2021-03-26 13:48:40|5450.4|5444.4|5448.8|5442.8|5450.4|5444.4|5448.3|5442.3|2
1616766530000|2021-03-26 13:48:50|5448.4|5442.4|5453.6|5447.6|5453.6|5447.6|5448.3|5442.3|20
1616766540000|2021-03-26 13:49:00|5454.9|5448.9|5453.6|5447.6|5454.9|5448.9|5450.4|5444.4|27
1616766550000|2021-03-26 13:49:10|5453.2|5447.2|5452.9|5446.9|5453.2|5447.2|5452.9|5446.9|0
1616766560000|2021-03-26 13:49:20|5452.6|5446.6|5448.4|5442.4|5452.6|5446.6|5447.8|5441.8|37
1616766570000|2021-03-26 13:49:30|5448|5442|5447.9|5441.9|5448|5442|5447.9|5441.9|2
1616766580000|2021-03-26 13:49:40|5448.3|5442.3|5448.9|5442.9|5448.9|5442.9|5448.3|5442.3|1
1616766590000|2021-03-26 13:49:50|5448.1|5442.1|5449.5|5443.5|5450.3|5444.3|5448.1|5442.1|7
1616766600000|2021-03-26 13:50:00|5449.4|5443.4|5450.7|5444.7|5450.7|5444.7|5449.4|5443.4|3
1616766610000|2021-03-26 13:50:10|5453.6|5447.6|5453.7|5447.7|5453.7|5447.7|5453.3|5447.3|5
1616766620000|2021-03-26 13:50:20|5454.1|5448.1|5457.9|5451.9|5458.3|5452.3|5453.7|5447.7|22
1616766630000|2021-03-26 13:50:30|5456.8|5450.8|5456.4|5450.4|5456.8|5450.8|5456.4|5450.4|16
1616766640000|2021-03-26 13:50:40|5457.6|5451.6|5459.3|5453.3|5459.7|5453.7|5457.6|5451.6|19
1616766650000|2021-03-26 13:50:50|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|5460.2|5454.2|8
1616766660000|2021-03-26 13:51:00|5459.8|5453.8|5459.3|5453.3|5460.2|5454.2|5458.9|5452.9|12
1616766670000|2021-03-26 13:51:10|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1616766680000|2021-03-26 13:51:20|5457.9|5451.9|5455.8|5449.8|5457.9|5451.9|5455.7|5449.7|7
1616766690000|2021-03-26 13:51:30|5455.4|5449.4|5455.4|5449.4|5456.7|5450.7|5455.4|5449.4|1
1616766700000|2021-03-26 13:51:40|5455.3|5449.3|5454.9|5448.9|5455.4|5449.4|5454.9|5448.9|1
1616766710000|2021-03-26 13:51:50|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|5454.8|5448.8|1
1616766720000|2021-03-26 13:52:00|5455.3|5449.3|5458.2|5452.2|5458.5|5452.5|5455.3|5449.3|27
1616766730000|2021-03-26 13:52:10|5458.5|5452.5|5458|5452|5458.5|5452.5|5458|5452|2
1616766740000|2021-03-26 13:52:20|5458.4|5452.4|5458.2|5452.2|5458.5|5452.5|5458.2|5452.2|4
1616766750000|2021-03-26 13:52:30|5457.8|5451.8|5458|5452|5458.2|5452.2|5457.8|5451.8|2
1616766760000|2021-03-26 13:52:40|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|5458.5|5452.5|13
1616766770000|2021-03-26 13:52:50|5458|5452|5457.2|5451.2|5458.5|5452.5|5457.2|5451.2|6
1616766780000|2021-03-26 13:53:00|5457.5|5451.5|5457|5451|5457.7|5451.7|5457|5451|4
1616766790000|2021-03-26 13:53:10|5456.7|5450.7|5456.2|5450.2|5456.9|5450.9|5456.2|5450.2|4
1616766800000|2021-03-26 13:53:20|5455.8|5449.8|5455|5449|5455.8|5449.8|5455|5449|1
1616766810000|2021-03-26 13:53:30|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|0
1616766820000|2021-03-26 13:53:40|5454.5|5448.5|5452.5|5446.5|5454.5|5448.5|5452.5|5446.5|7
1616766830000|2021-03-26 13:53:50|5452.2|5446.2|5451.9|5445.9|5452.2|5446.2|5451.9|5445.9|0
1616766840000|2021-03-26 13:54:00|5451.2|5445.2|5449.9|5443.9|5451.2|5445.2|5449.9|5443.9|9
1616766850000|2021-03-26 13:54:10|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|5449.5|5443.5|0
1616766860000|2021-03-26 13:54:20|5449.4|5443.4|5447.5|5441.5|5449.4|5443.4|5447.4|5441.4|8
1616766870000|2021-03-26 13:54:30|5447|5441|5444.2|5438.2|5447|5441|5444.2|5438.2|17
1616766890000|2021-03-26 13:54:50|5443.8|5437.8|5444.2|5438.2|5444.2|5438.2|5443.8|5437.8|1
1616766900000|2021-03-26 13:55:00|5444|5438|5444|5438|5444.2|5438.2|5443.7|5437.7|2
1616766910000|2021-03-26 13:55:10|5443.6|5437.6|5440|5434|5443.6|5437.6|5439|5433|20
1616766920000|2021-03-26 13:55:20|5440.2|5434.2|5440.6|5434.6|5441.1|5435.1|5440|5434|27
1616766930000|2021-03-26 13:55:30|5441.1|5435.1|5441.2|5435.2|5441.7|5435.7|5440.8|5434.8|12
1616766940000|2021-03-26 13:55:40|5440.8|5434.8|5438.8|5432.8|5440.8|5434.8|5438.5|5432.5|11
1616766950000|2021-03-26 13:55:50|5438.7|5432.7|5438.7|5432.7|5438.8|5432.8|5438.2|5432.2|2
1616766960000|2021-03-26 13:56:00|5438.3|5432.3|5435|5429|5438.7|5432.7|5433.2|5427.2|24
1616766970000|2021-03-26 13:56:10|5435.4|5429.4|5438.9|5432.9|5438.9|5432.9|5435.4|5429.4|21
1616766980000|2021-03-26 13:56:20|5439.3|5433.3|5439.1|5433.1|5439.3|5433.3|5438.9|5432.9|14
1616766990000|2021-03-26 13:56:30|5439.2|5433.2|5438|5432|5439.3|5433.3|5438|5432|18
1616767000000|2021-03-26 13:56:40|5438.3|5432.3|5439.1|5433.1|5439.1|5433.1|5438|5432|2
1616767010000|2021-03-26 13:56:50|5439.5|5433.5|5440.1|5434.1|5440.6|5434.6|5439.5|5433.5|19
1616767020000|2021-03-26 13:57:00|5439.7|5433.7|5437.3|5431.3|5440.1|5434.1|5436.8|5430.8|21
1616767030000|2021-03-26 13:57:10|5438.2|5432.2|5438.3|5432.3|5438.7|5432.7|5438.2|5432.2|16
1616767040000|2021-03-26 13:57:20|5438.7|5432.7|5438.3|5432.3|5438.8|5432.8|5438.3|5432.3|7
1616767050000|2021-03-26 13:57:30|5438.1|5432.1|5437.3|5431.3|5438.1|5432.1|5437.3|5431.3|3
1616767060000|2021-03-26 13:57:40|5437.2|5431.2|5437.2|5431.2|5437.7|5431.7|5437.2|5431.2|3
1616767070000|2021-03-26 13:57:50|5436.8|5430.8|5437.2|5431.2|5437.2|5431.2|5436.8|5430.8|7
1616767080000|2021-03-26 13:58:00|5437.3|5431.3|5436.6|5430.6|5437.8|5431.8|5436.5|5430.5|14
1616767090000|2021-03-26 13:58:10|5437.5|5431.5|5437.5|5431.5|5438.1|5432.1|5437.5|5431.5|8
1616767100000|2021-03-26 13:58:20|5438|5432|5438.5|5432.5|5439.5|5433.5|5438|5432|5
1616767110000|2021-03-26 13:58:30|5437.8|5431.8|5435.6|5429.6|5437.8|5431.8|5435.6|5429.6|8
1616767120000|2021-03-26 13:58:40|5435.3|5429.3|5433.9|5427.9|5435.6|5429.6|5433.5|5427.5|10
1616767130000|2021-03-26 13:58:50|5434.3|5428.3|5435.9|5429.9|5436.6|5430.6|5433.4|5427.4|23
1616767140000|2021-03-26 13:59:00|5436|5430|5435.6|5429.6|5436|5430|5434.6|5428.6|8
1616767150000|2021-03-26 13:59:10|5436|5430|5435.7|5429.7|5436|5430|5435.6|5429.6|3
1616767160000|2021-03-26 13:59:20|5435.6|5429.6|5434.8|5428.8|5435.7|5429.7|5434.8|5428.8|5
1616767170000|2021-03-26 13:59:30|5434.6|5428.6|5434.8|5428.8|5435|5429|5434.2|5428.2|4
1616767180000|2021-03-26 13:59:40|5434.9|5428.9|5434.3|5428.3|5434.9|5428.9|5434.3|5428.3|0
1616767190000|2021-03-26 13:59:50|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|20
1616767200000|2021-03-26 14:00:00|5434.3|5428.3|5435|5429|5435.1|5429.1|5434.3|5428.3|9
1616767210000|2021-03-26 14:00:10|5435.1|5429.1|5435.1|5429.1|5435.5|5429.5|5434.8|5428.8|4
1616767220000|2021-03-26 14:00:20|5434.6|5428.6|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|17
1616767230000|2021-03-26 14:00:30|5433.8|5427.8|5434.1|5428.1|5434.5|5428.5|5433.6|5427.6|34
1616767240000|2021-03-26 14:00:40|5434.5|5428.5|5434|5428|5435.1|5429.1|5433.5|5427.5|86
1616767250000|2021-03-26 14:00:50|5433.9|5427.9|5439.8|5433.8|5439.8|5433.8|5433.9|5427.9|46
1616767260000|2021-03-26 14:01:00|5439.9|5433.9|5440.6|5434.6|5442.8|5436.8|5439.9|5433.9|73
1616767270000|2021-03-26 14:01:10|5441|5435|5441.5|5435.5|5441.9|5435.9|5441|5435|4
1616767280000|2021-03-26 14:01:20|5441|5435|5438.1|5432.1|5441.4|5435.4|5438.1|5432.1|6
1616767290000|2021-03-26 14:01:30|5439.1|5433.1|5439.9|5433.9|5439.9|5433.9|5439|5433|11
1616767300000|2021-03-26 14:01:40|5440.3|5434.3|5439.2|5433.2|5440.4|5434.4|5439.1|5433.1|5
1616767310000|2021-03-26 14:01:50|5438.6|5432.6|5438.2|5432.2|5438.6|5432.6|5438.1|5432.1|7
1616767320000|2021-03-26 14:02:00|5437.1|5431.1|5435.9|5429.9|5437.1|5431.1|5435.9|5429.9|14
1616767330000|2021-03-26 14:02:10|||||||||6
1616767340000|2021-03-26 14:02:20|5436.1|5430.1|5440.8|5434.8|5440.8|5434.8|5435.8|5429.8|101
1616767350000|2021-03-26 14:02:30|5440.9|5434.9|5437.6|5431.6|5440.9|5434.9|5437.6|5431.6|20
1616767360000|2021-03-26 14:02:40|5437.2|5431.2|5436.5|5430.5|5437.2|5431.2|5436.5|5430.5|11
1616767370000|2021-03-26 14:02:50|5436.9|5430.9|5436.5|5430.5|5437|5431|5436.5|5430.5|5
1616767380000|2021-03-26 14:03:00|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436|5430|1
1616767390000|2021-03-26 14:03:10|5435|5429|5434.9|5428.9|5435|5429|5434.9|5428.9|3
1616767400000|2021-03-26 14:03:20|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|2
1616767410000|2021-03-26 14:03:30|5434.9|5428.9|5434.6|5428.6|5435.8|5429.8|5433.9|5427.9|29
1616767420000|2021-03-26 14:03:40|5434.7|5428.7|5435.8|5429.8|5435.8|5429.8|5434.7|5428.7|9
1616767430000|2021-03-26 14:03:50|5435.7|5429.7|5436.6|5430.6|5438|5432|5434.3|5428.3|28
1616767440000|2021-03-26 14:04:00|5436.1|5430.1|5435.2|5429.2|5436.1|5430.1|5434.6|5428.6|71
1616767450000|2021-03-26 14:04:10|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|8
1616767460000|2021-03-26 14:04:20|5435.2|5429.2|5436.9|5430.9|5436.9|5430.9|5434.7|5428.7|14
1616767470000|2021-03-26 14:04:30|5437.1|5431.1|5437.4|5431.4|5437.4|5431.4|5437.1|5431.1|4
1616767480000|2021-03-26 14:04:40|5437.6|5431.6|5438.8|5432.8|5438.8|5432.8|5437.6|5431.6|13
1616767490000|2021-03-26 14:04:50|5438.6|5432.6|5436.1|5430.1|5438.6|5432.6|5436.1|5430.1|17
1616767500000|2021-03-26 14:05:00|5435.7|5429.7|5434.4|5428.4|5435.7|5429.7|5434.4|5428.4|25
1616767510000|2021-03-26 14:05:10|5435.4|5429.4|5435.8|5429.8|5436.3|5430.3|5435.4|5429.4|13
1616767530000|2021-03-26 14:05:30|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|1
1616767560000|2021-03-26 14:06:00|5435.1|5429.1|5428.2|5422.2|5435.1|5429.1|5427.2|5421.2|45
1616767570000|2021-03-26 14:06:10|5428.6|5422.6|5427.5|5421.5|5428.6|5422.6|5427.5|5421.5|5
1616767580000|2021-03-26 14:06:20|5427.6|5421.6|5429.1|5423.1|5429.1|5423.1|5427.2|5421.2|21
1616767590000|2021-03-26 14:06:30|5429|5423|5427.6|5421.6|5429|5423|5427.6|5421.6|12
1616767600000|2021-03-26 14:06:40|5427.2|5421.2|5423.6|5417.6|5427.2|5421.2|5423.6|5417.6|11
1616767610000|2021-03-26 14:06:50|5423.2|5417.2|5423.1|5417.1|5423.2|5417.2|5423.1|5417.1|13
1616767620000|2021-03-26 14:07:00|5421|5415|5419.6|5413.6|5421|5415|5418.7|5412.7|35
1616767630000|2021-03-26 14:07:10|5419.5|5413.5|5418.7|5412.7|5419.5|5413.5|5418.7|5412.7|14
1616767640000|2021-03-26 14:07:20|5419.6|5413.6|5419.2|5413.2|5419.6|5413.6|5419.2|5413.2|13
1616767650000|2021-03-26 14:07:30|5418.8|5412.8|5419.2|5413.2|5419.6|5413.6|5418.8|5412.8|4
1616767660000|2021-03-26 14:07:40|5418.8|5412.8|5419.1|5413.1|5419.1|5413.1|5418.8|5412.8|5
1616767670000|2021-03-26 14:07:50|5417.6|5411.6|5418.4|5412.4|5419.6|5413.6|5417.2|5411.2|44
1616767680000|2021-03-26 14:08:00|5417.6|5411.6|5417.2|5411.2|5417.9|5411.9|5417.2|5411.2|11
1616767690000|2021-03-26 14:08:10|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5416.8|5410.8|5
1616767700000|2021-03-26 14:08:20|5416.7|5410.7|5412.8|5406.8|5416.9|5410.9|5412.8|5406.8|11
1616767710000|2021-03-26 14:08:30|5412.3|5406.3|5415.7|5409.7|5416.1|5410.1|5411.8|5405.8|35
1616767720000|2021-03-26 14:08:40|5415.6|5409.6|5414.7|5408.7|5415.6|5409.6|5413.4|5407.4|14
1616767730000|2021-03-26 14:08:50|5413.9|5407.9|5415.1|5409.1|5415.3|5409.3|5413.4|5407.4|14
1616767740000|2021-03-26 14:09:00|5414.7|5408.7|5413.2|5407.2|5414.7|5408.7|5413.2|5407.2|10
1616767750000|2021-03-26 14:09:10|5412.9|5406.9|5408.3|5402.3|5413.1|5407.1|5408.3|5402.3|39
1616767760000|2021-03-26 14:09:20|5409.2|5403.2|5409.2|5403.2|5410|5404|5409.2|5403.2|15
1616767770000|2021-03-26 14:09:30|5409.6|5403.6|5409.2|5403.2|5410|5404|5408.8|5402.8|9
1616767780000|2021-03-26 14:09:40|5408.8|5402.8|5404.7|5398.7|5408.8|5402.8|5403.4|5397.4|21
1616767790000|2021-03-26 14:09:50|5405.1|5399.1|5406.1|5400.1|5406.9|5400.9|5404.7|5398.7|18
1616767800000|2021-03-26 14:10:00|5406.4|5400.4|5407.7|5401.7|5408.8|5402.8|5406.1|5400.1|19
1616767810000|2021-03-26 14:10:10|5407.3|5401.3|5407.7|5401.7|5407.7|5401.7|5407.3|5401.3|6
1616767820000|2021-03-26 14:10:20|5407.2|5401.2|5403.9|5397.9|5407.2|5401.2|5403.9|5397.9|15
1616767830000|2021-03-26 14:10:30|5403.5|5397.5|5401.5|5395.5|5403.5|5397.5|5401.5|5395.5|15
1616767840000|2021-03-26 14:10:40|5401.4|5395.4|5397.5|5391.5|5401.4|5395.4|5397.1|5391.1|20
1616767850000|2021-03-26 14:10:50|5396.7|5390.7|5394.9|5388.9|5396.7|5390.7|5392.9|5386.9|85
1616767860000|2021-03-26 14:11:00|5395.7|5389.7|5396.4|5390.4|5397.4|5391.4|5395.7|5389.7|44
1616767870000|2021-03-26 14:11:10|5396.7|5390.7|5399.9|5393.9|5399.9|5393.9|5396.7|5390.7|35
1616767880000|2021-03-26 14:11:20|5399.5|5393.5|5403.2|5397.2|5403.2|5397.2|5399.5|5393.5|18
1616767890000|2021-03-26 14:11:30|5403.6|5397.6|5410.4|5404.4|5410.8|5404.8|5403.6|5397.6|32
1616767900000|2021-03-26 14:11:40|5411.3|5405.3|5405.1|5399.1|5412.9|5406.9|5405|5399|46
1616767910000|2021-03-26 14:11:50|5405|5399|5406.5|5400.5|5406.7|5400.7|5403.1|5397.1|19
1616767920000|2021-03-26 14:12:00|5406.3|5400.3|5406.2|5400.2|5406.5|5400.5|5406|5400|3
1616767930000|2021-03-26 14:12:10|5406.1|5400.1|5401|5395|5406.2|5400.2|5401|5395|26
1616767940000|2021-03-26 14:12:20|5402.4|5396.4|5402.2|5396.2|5402.7|5396.7|5401.7|5395.7|34
1616767950000|2021-03-26 14:12:30|5400.7|5394.7|5401.2|5395.2|5401.2|5395.2|5400.6|5394.6|6
1616767960000|2021-03-26 14:12:40|5401.6|5395.6|5401|5395|5402|5396|5400.6|5394.6|8
1616767970000|2021-03-26 14:12:50|5401.1|5395.1|5402.6|5396.6|5402.6|5396.6|5401.1|5395.1|6
1616767980000|2021-03-26 14:13:00|5403|5397|5408.7|5402.7|5410|5404|5402.6|5396.6|29
1616767990000|2021-03-26 14:13:10|5409.5|5403.5|5409.5|5403.5|5409.9|5403.9|5408.7|5402.7|7
1616768000000|2021-03-26 14:13:20|5409.9|5403.9|5411.9|5405.9|5412.3|5406.3|5409.9|5403.9|28
1616768010000|2021-03-26 14:13:30|5411.4|5405.4|5411.8|5405.8|5412.3|5406.3|5411|5405|17
1616768020000|2021-03-26 14:13:40|5412.6|5406.6|5412.7|5406.7|5413.3|5407.3|5411.9|5405.9|17
1616768030000|2021-03-26 14:13:50|5413.1|5407.1|5412.6|5406.6|5413.5|5407.5|5411.4|5405.4|25
1616768040000|2021-03-26 14:14:00|5412.2|5406.2|5411.8|5405.8|5412.2|5406.2|5411.7|5405.7|1
1616768050000|2021-03-26 14:14:10|5411.4|5405.4|5410.8|5404.8|5411.4|5405.4|5410.5|5404.5|5
1616768060000|2021-03-26 14:14:20|5409.9|5403.9|5409|5403|5409.9|5403.9|5409|5403|14
1616768070000|2021-03-26 14:14:30|5408.6|5402.6|5409.8|5403.8|5409.8|5403.8|5407.1|5401.1|20
1616768080000|2021-03-26 14:14:40|5409.4|5403.4|5410.4|5404.4|5410.4|5404.4|5408.8|5402.8|9
1616768090000|2021-03-26 14:14:50|5410.8|5404.8|5414.5|5408.5|5415.1|5409.1|5410.8|5404.8|40
1616768100000|2021-03-26 14:15:00|5414.1|5408.1|5417|5411|5420.4|5414.4|5414.1|5408.1|30
1616768110000|2021-03-26 14:15:10|5416.9|5410.9|5417.8|5411.8|5417.8|5411.8|5416.9|5410.9|8
1616768120000|2021-03-26 14:15:20|5417|5411|5417|5411|5417|5411|5417|5411|3
1616768130000|2021-03-26 14:15:30|5416.9|5410.9|5412.7|5406.7|5416.9|5410.9|5412.7|5406.7|13
1616768140000|2021-03-26 14:15:40|5412.3|5406.3|5412|5406|5412.4|5406.4|5411.2|5405.2|20
1616768150000|2021-03-26 14:15:50|5411.6|5405.6|5411.2|5405.2|5411.6|5405.6|5410.8|5404.8|7
1616768160000|2021-03-26 14:16:00|5410.3|5404.3|5407.1|5401.1|5410.3|5404.3|5407.1|5401.1|9
1616768170000|2021-03-26 14:16:10|5406.7|5400.7|5407.2|5401.2|5408.1|5402.1|5406.7|5400.7|13
1616768180000|2021-03-26 14:16:20|5406.8|5400.8|5406.3|5400.3|5408.1|5402.1|5406.3|5400.3|6
1616768190000|2021-03-26 14:16:30|||||||||2
1616768200000|2021-03-26 14:16:40|5406.7|5400.7|5407.3|5401.3|5407.3|5401.3|5406.4|5400.4|4
1616768210000|2021-03-26 14:16:50|5406.3|5400.3|5406.3|5400.3|5406.3|5400.3|5406.2|5400.2|6
1616768220000|2021-03-26 14:17:00|5405.9|5399.9|5410.7|5404.7|5410.7|5404.7|5405.9|5399.9|35
1616768230000|2021-03-26 14:17:10|5410.6|5404.6|5407.9|5401.9|5411.1|5405.1|5407.9|5401.9|45
1616768240000|2021-03-26 14:17:20|5408.7|5402.7|5414.9|5408.9|5414.9|5408.9|5408.7|5402.7|31
1616768250000|2021-03-26 14:17:30|5415.2|5409.2|5417.2|5411.2|5418.2|5412.2|5415.2|5409.2|9
1616768260000|2021-03-26 14:17:40|5416.8|5410.8|5416.8|5410.8|5417.2|5411.2|5416|5410|7
1616768270000|2021-03-26 14:17:50|5416.9|5410.9|5419|5413|5419.5|5413.5|5416.9|5410.9|7
1616768280000|2021-03-26 14:18:00|5419.5|5413.5|5420.3|5414.3|5421.2|5415.2|5419.3|5413.3|11
1616768290000|2021-03-26 14:18:10|5419.9|5413.9|5419.5|5413.5|5419.9|5413.9|5419.5|5413.5|9
1616768300000|2021-03-26 14:18:20|||||||||1
1616768310000|2021-03-26 14:18:30|5418|5412|5419.9|5413.9|5419.9|5413.9|5416.6|5410.6|24
1616768320000|2021-03-26 14:18:40|5420.2|5414.2|5422.6|5416.6|5423.8|5417.8|5420.2|5414.2|15
1616768330000|2021-03-26 14:18:50|5422.5|5416.5|5421|5415|5422.5|5416.5|5420.6|5414.6|10
1616768340000|2021-03-26 14:19:00|5421.4|5415.4|5421.5|5415.5|5421.5|5415.5|5421|5415|8
1616768350000|2021-03-26 14:19:10|5421.7|5415.7|5424.4|5418.4|5424.9|5418.9|5421.7|5415.7|8
1616768360000|2021-03-26 14:19:20|5424.8|5418.8|5426.8|5420.8|5426.8|5420.8|5424.8|5418.8|6
1616768370000|2021-03-26 14:19:30|5425.2|5419.2|5421.6|5415.6|5425.2|5419.2|5420.6|5414.6|18
1616768380000|2021-03-26 14:19:40|5419.9|5413.9|5410.8|5404.8|5419.9|5413.9|5409.2|5403.2|33
1616768390000|2021-03-26 14:19:50|5410.9|5404.9|5405.5|5399.5|5410.9|5404.9|5400.7|5394.7|57
1616768400000|2021-03-26 14:20:00|5406.2|5400.2|5408.8|5402.8|5408.8|5402.8|5405.5|5399.5|21
1616768410000|2021-03-26 14:20:10|5408.9|5402.9|5409.8|5403.8|5409.8|5403.8|5408.9|5402.9|1
1616768420000|2021-03-26 14:20:20|5409.4|5403.4|5409.8|5403.8|5409.9|5403.9|5407.1|5401.1|14
1616768430000|2021-03-26 14:20:30|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|5409.9|5403.9|2
1616768440000|2021-03-26 14:20:40|5409.5|5403.5|5407.1|5401.1|5409.5|5403.5|5407.1|5401.1|7
1616768450000|2021-03-26 14:20:50|5407.5|5401.5|5407|5401|5407.6|5401.6|5407|5401|3
1616768460000|2021-03-26 14:21:00|5406.6|5400.6|5406.7|5400.7|5407.1|5401.1|5404.2|5398.2|10
1616768470000|2021-03-26 14:21:10|5407.1|5401.1|5407|5401|5407.1|5401.1|5406.6|5400.6|8
1616768480000|2021-03-26 14:21:20|5406.6|5400.6|5405.4|5399.4|5406.6|5400.6|5404.9|5398.9|8
1616768490000|2021-03-26 14:21:30|5405.2|5399.2|5411.4|5405.4|5412.8|5406.8|5405.2|5399.2|27
1616768500000|2021-03-26 14:21:40|5410.9|5404.9|5411.8|5405.8|5411.8|5405.8|5409.5|5403.5|10
1616768510000|2021-03-26 14:21:50|5410|5404|5408.9|5402.9|5410|5404|5408.9|5402.9|18
1616768520000|2021-03-26 14:22:00|5408.5|5402.5|5408|5402|5409.4|5403.4|5408|5402|7
1616768530000|2021-03-26 14:22:10|5406.9|5400.9|5397.3|5391.3|5407|5401|5397.3|5391.3|11
1616768540000|2021-03-26 14:22:20|5397.4|5391.4|5394.6|5388.6|5397.4|5391.4|5394.5|5388.5|16
1616768550000|2021-03-26 14:22:30|5391.9|5385.9|5394.7|5388.7|5394.9|5388.9|5391.9|5385.9|34
1616768560000|2021-03-26 14:22:40|5395.2|5389.2|5394.9|5388.9|5395.2|5389.2|5394.4|5388.4|6
1616768570000|2021-03-26 14:22:50|5394.7|5388.7|5396.2|5390.2|5397|5391|5394.7|5388.7|21
1616768580000|2021-03-26 14:23:00|5396.6|5390.6|5396|5390|5398.3|5392.3|5395.6|5389.6|46
1616768590000|2021-03-26 14:23:10|5396.4|5390.4|5395.2|5389.2|5396.5|5390.5|5395.2|5389.2|6
1616768600000|2021-03-26 14:23:20|5394.9|5388.9|5398.5|5392.5|5399.3|5393.3|5394.9|5388.9|41
1616768610000|2021-03-26 14:23:30|5398.6|5392.6|5399|5393|5399.4|5393.4|5398.6|5392.6|5
1616768620000|2021-03-26 14:23:40|5399.4|5393.4|5400.4|5394.4|5400.4|5394.4|5399.4|5393.4|2
1616768630000|2021-03-26 14:23:50|5400.8|5394.8|5403.2|5397.2|5403.2|5397.2|5400.8|5394.8|4
1616768640000|2021-03-26 14:24:00|5403.3|5397.3|5401.4|5395.4|5403.3|5397.3|5400.2|5394.2|11
1616768650000|2021-03-26 14:24:10|5401|5395|5402.5|5396.5|5402.5|5396.5|5401|5395|1
1616768660000|2021-03-26 14:24:20|||||||||1
1616768670000|2021-03-26 14:24:30|5402.9|5396.9|5403.4|5397.4|5403.4|5397.4|5402.9|5396.9|3
1616768680000|2021-03-26 14:24:40|5403.5|5397.5|5402|5396|5403.5|5397.5|5401.6|5395.6|7
1616768690000|2021-03-26 14:24:50|5401.9|5395.9|5402.4|5396.4|5402.4|5396.4|5401.9|5395.9|1
1616768700000|2021-03-26 14:25:00|5403.2|5397.2|5399.6|5393.6|5403.4|5397.4|5399.6|5393.6|9
1616768710000|2021-03-26 14:25:10|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|5400.6|5394.6|7
1616768720000|2021-03-26 14:25:20|5400.2|5394.2|5400.6|5394.6|5400.6|5394.6|5400.2|5394.2|5
1616768730000|2021-03-26 14:25:30|||||||||5
1616768740000|2021-03-26 14:25:40|5400.9|5394.9|5402.2|5396.2|5402.2|5396.2|5400.9|5394.9|4
1616768750000|2021-03-26 14:25:50|5402.6|5396.6|5403.6|5397.6|5403.6|5397.6|5402.6|5396.6|5
1616768760000|2021-03-26 14:26:00|5403.2|5397.2|5402.4|5396.4|5404|5398|5402.4|5396.4|11
1616768770000|2021-03-26 14:26:10|5401|5395|5401|5395|5401|5395|5401|5395|6
1616768780000|2021-03-26 14:26:20|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|5401.4|5395.4|4
1616768790000|2021-03-26 14:26:30|||||||||3
1616768800000|2021-03-26 14:26:40|5401.8|5395.8|5403.2|5397.2|5403.2|5397.2|5401.8|5395.8|7
1616768810000|2021-03-26 14:26:50|5403.5|5397.5|5403.5|5397.5|5403.5|5397.5|5403.5|5397.5|3
1616768820000|2021-03-26 14:27:00|5403|5397|5398.4|5392.4|5403|5397|5398.4|5392.4|18
1616768830000|2021-03-26 14:27:10|5399.4|5393.4|5399.4|5393.4|5399.4|5393.4|5399|5393|10
1616768840000|2021-03-26 14:27:20|5399.8|5393.8|5398.5|5392.5|5399.8|5393.8|5397.9|5391.9|8
1616768850000|2021-03-26 14:27:30|5398.1|5392.1|5398.5|5392.5|5398.5|5392.5|5398.1|5392.1|5
1616768860000|2021-03-26 14:27:40|5399.3|5393.3|5399.5|5393.5|5399.5|5393.5|5399.3|5393.3|8
1616768870000|2021-03-26 14:27:50|||||||||1
1616768880000|2021-03-26 14:28:00|||||||||3
1616768890000|2021-03-26 14:28:10|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|5398.6|5392.6|3
1616768900000|2021-03-26 14:28:20|5398.5|5392.5|5398.4|5392.4|5398.5|5392.5|5398.4|5392.4|1
1616768910000|2021-03-26 14:28:30|5398.8|5392.8|5396.8|5390.8|5398.8|5392.8|5396.6|5390.6|22
1616768920000|2021-03-26 14:28:40|5397.6|5391.6|5396.8|5390.8|5397.6|5391.6|5396.8|5390.8|18
1616768930000|2021-03-26 14:28:50|5395.3|5389.3|5395.1|5389.1|5395.3|5389.3|5395.1|5389.1|8
1616768940000|2021-03-26 14:29:00|5394.6|5388.6|5394.6|5388.6|5394.7|5388.7|5394.6|5388.6|1
1616768950000|2021-03-26 14:29:10|5395.8|5389.8|5394.6|5388.6|5395.8|5389.8|5394.6|5388.6|8
1616768960000|2021-03-26 14:29:20|5394.2|5388.2|5396.3|5390.3|5396.3|5390.3|5393.6|5387.6|28
1616768970000|2021-03-26 14:29:30|5396.4|5390.4|5394.6|5388.6|5396.5|5390.5|5394.6|5388.6|7
1616768980000|2021-03-26 14:29:40|5395.4|5389.4|5395.6|5389.6|5396.1|5390.1|5395.4|5389.4|27
1616768990000|2021-03-26 14:29:50|5395.7|5389.7|5396.6|5390.6|5397.1|5391.1|5395.5|5389.5|7
1616769000000|2021-03-26 14:30:00|5397.9|5391.9|5393.1|5387.1|5398.2|5392.2|5393.1|5387.1|12
1616769010000|2021-03-26 14:30:10|5393.2|5387.2|5393|5387|5393.2|5387.2|5393|5387|1
1616769020000|2021-03-26 14:30:20|5393.1|5387.1|5393.1|5387.1|5394.3|5388.3|5393.1|5387.1|17
1616769030000|2021-03-26 14:30:30|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|5393.5|5387.5|0
1616769040000|2021-03-26 14:30:40|5393.1|5387.1|5390.3|5384.3|5393.5|5387.5|5390.3|5384.3|22
1616769050000|2021-03-26 14:30:50|5389.9|5383.9|5391.2|5385.2|5392.2|5386.2|5389.9|5383.9|14
1616769060000|2021-03-26 14:31:00|5391.3|5385.3|5391.3|5385.3|5391.6|5385.6|5390.7|5384.7|13
1616769070000|2021-03-26 14:31:10|5392.1|5386.1|5391.3|5385.3|5392.5|5386.5|5391.3|5385.3|11
1616769080000|2021-03-26 14:31:20|5391.7|5385.7|5386.6|5380.6|5391.7|5385.7|5385.6|5379.6|76
1616769090000|2021-03-26 14:31:30|5386.8|5380.8|5389.3|5383.3|5389.3|5383.3|5386.8|5380.8|35
1616769100000|2021-03-26 14:31:40|5386.6|5380.6|5387.4|5381.4|5387.9|5381.9|5386.1|5380.1|33
1616769110000|2021-03-26 14:31:50|5386.3|5380.3|5386.8|5380.8|5387.4|5381.4|5385.5|5379.5|24
1616769120000|2021-03-26 14:32:00|5388.3|5382.3|5390.2|5384.2|5390.2|5384.2|5388.3|5382.3|14
1616769130000|2021-03-26 14:32:10|5389.4|5383.4|5388.1|5382.1|5389.4|5383.4|5388.1|5382.1|9
1616769140000|2021-03-26 14:32:20|5387.7|5381.7|5386.3|5380.3|5388.2|5382.2|5386.3|5380.3|19
1616769150000|2021-03-26 14:32:30|5385.3|5379.3|5386.1|5380.1|5386.1|5380.1|5384.7|5378.7|32
1616769160000|2021-03-26 14:32:40|5385.7|5379.7|5387.9|5381.9|5387.9|5381.9|5385.7|5379.7|17
1616769170000|2021-03-26 14:32:50|5387.4|5381.4|5381.7|5375.7|5387.4|5381.4|5381.7|5375.7|18
1616769180000|2021-03-26 14:33:00|5380.5|5374.5|5385.1|5379.1|5389.6|5383.6|5379.5|5373.5|47
1616769190000|2021-03-26 14:33:10|5384.7|5378.7|5390.2|5384.2|5390.2|5384.2|5384.7|5378.7|23
1616769200000|2021-03-26 14:33:20|5388.8|5382.8|5386.7|5380.7|5388.8|5382.8|5386.7|5380.7|22
1616769210000|2021-03-26 14:33:30|5386.2|5380.2|5390.9|5384.9|5390.9|5384.9|5386.2|5380.2|31
1616769220000|2021-03-26 14:33:40|5390.6|5384.6|5390.7|5384.7|5392.2|5386.2|5389.8|5383.8|28
1616769230000|2021-03-26 14:33:50|5391.2|5385.2|5385.4|5379.4|5391.2|5385.2|5385.4|5379.4|7
1616769240000|2021-03-26 14:34:00|5385.8|5379.8|5385.8|5379.8|5385.8|5379.8|5385.4|5379.4|6
1616769250000|2021-03-26 14:34:10|5386.6|5380.6|5389.2|5383.2|5389.6|5383.6|5386.6|5380.6|15
1616769270000|2021-03-26 14:34:30|||||||||2
1616769280000|2021-03-26 14:34:40|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|5391.2|5385.2|13
1616769290000|2021-03-26 14:34:50|5391.7|5385.7|5390.4|5384.4|5392.2|5386.2|5390.4|5384.4|16
1616769300000|2021-03-26 14:35:00|5390.1|5384.1|5391.1|5385.1|5391.8|5385.8|5390.1|5384.1|9
1616769310000|2021-03-26 14:35:10|5391.4|5385.4|5393.8|5387.8|5393.8|5387.8|5391.4|5385.4|5
1616769320000|2021-03-26 14:35:20|5393.4|5387.4|5393.8|5387.8|5393.8|5387.8|5393.4|5387.4|2
1616769330000|2021-03-26 14:35:30|5395.2|5389.2|5397.1|5391.1|5397.1|5391.1|5395.2|5389.2|12
1616769340000|2021-03-26 14:35:40|5395.2|5389.2|5394.7|5388.7|5395.2|5389.2|5394.3|5388.3|15
1616769350000|2021-03-26 14:35:50|5394.2|5388.2|5393.7|5387.7|5394.2|5388.2|5393.7|5387.7|7
1616769360000|2021-03-26 14:36:00|5393.6|5387.6|5392.8|5386.8|5394.6|5388.6|5392.8|5386.8|62
1616769370000|2021-03-26 14:36:10|5392.7|5386.7|5391.7|5385.7|5392.7|5386.7|5391.7|5385.7|2
1616769380000|2021-03-26 14:36:20|5391.3|5385.3|5391.7|5385.7|5391.7|5385.7|5391.3|5385.3|2
1616769390000|2021-03-26 14:36:30|5391.6|5385.6|5391.7|5385.7|5391.7|5385.7|5391.6|5385.6|3
1616769400000|2021-03-26 14:36:40|5391.8|5385.8|5393.2|5387.2|5394.6|5388.6|5391.8|5385.8|21
1616769410000|2021-03-26 14:36:50|5393.7|5387.7|5393.2|5387.2|5394.1|5388.1|5393.2|5387.2|9
1616769420000|2021-03-26 14:37:00|5393.1|5387.1|5392.2|5386.2|5393.1|5387.1|5392.2|5386.2|5
1616769430000|2021-03-26 14:37:10|5391.4|5385.4|5390.9|5384.9|5391.4|5385.4|5390.7|5384.7|16
1616769440000|2021-03-26 14:37:20|5390.4|5384.4|5387|5381|5390.4|5384.4|5386.9|5380.9|19
1616769450000|2021-03-26 14:37:30|5387.7|5381.7|5386|5380|5388.5|5382.5|5384.9|5378.9|35
1616769460000|2021-03-26 14:37:40|5385.5|5379.5|5387|5381|5387|5381|5385.5|5379.5|13
1616769470000|2021-03-26 14:37:50|5385.9|5379.9|5379.7|5373.7|5385.9|5379.9|5379.7|5373.7|48
1616769480000|2021-03-26 14:38:00|5381.1|5375.1|5380.6|5374.6|5382.1|5376.1|5379|5373|43
1616769490000|2021-03-26 14:38:10|5380.7|5374.7|5382.1|5376.1|5382.5|5376.5|5378.7|5372.7|26
1616769500000|2021-03-26 14:38:20|5382|5376|5385|5379|5385|5379|5381.4|5375.4|17
1616769510000|2021-03-26 14:38:30|||||||||11
1616769520000|2021-03-26 14:38:40|5386|5380|5387|5381|5387.5|5381.5|5386|5380|14
1616769530000|2021-03-26 14:38:50|5387.8|5381.8|5391.3|5385.3|5391.3|5385.3|5387.8|5381.8|23
1616769540000|2021-03-26 14:39:00|5391.2|5385.2|5386|5380|5391.2|5385.2|5385.2|5379.2|45
1616769560000|2021-03-26 14:39:20|5386.2|5380.2|5386|5380|5386.2|5380.2|5385.7|5379.7|4
1616769570000|2021-03-26 14:39:30|||||||||2
1616769580000|2021-03-26 14:39:40|5385.2|5379.2|5383.2|5377.2|5385.5|5379.5|5382.3|5376.3|23
1616769590000|2021-03-26 14:39:50|5383|5377|5394.1|5388.1|5394.1|5388.1|5383|5377|62
1616769600000|2021-03-26 14:40:00|5393.6|5387.6|5395.6|5389.6|5397.1|5391.1|5393.6|5387.6|29
1616769610000|2021-03-26 14:40:10|5396.1|5390.1|5390.4|5384.4|5396.1|5390.1|5390|5384|32
1616769620000|2021-03-26 14:40:20|5390|5384|5388|5382|5390|5384|5387.7|5381.7|17
1616769630000|2021-03-26 14:40:30|5387.9|5381.9|5386.2|5380.2|5387.9|5381.9|5386.2|5380.2|4
1616769640000|2021-03-26 14:40:40|||||||||1
1616769650000|2021-03-26 14:40:50|5388|5382|5385.3|5379.3|5388|5382|5385.3|5379.3|7
1616769660000|2021-03-26 14:41:00|5385.7|5379.7|5383|5377|5385.7|5379.7|5383|5377|10
1616769670000|2021-03-26 14:41:10|5384|5378|5383.7|5377.7|5384.2|5378.2|5383.7|5377.7|12
1616769680000|2021-03-26 14:41:20|5384|5378|5382.2|5376.2|5384|5378|5382.2|5376.2|17
1616769690000|2021-03-26 14:41:30|5383.2|5377.2|5384|5378|5384.2|5378.2|5383.2|5377.2|5
1616769700000|2021-03-26 14:41:40|5383.3|5377.3|5380.3|5374.3|5383.3|5377.3|5380.3|5374.3|21
1616769710000|2021-03-26 14:41:50|5377.6|5371.6|5376.8|5370.8|5378.1|5372.1|5376.8|5370.8|27
1616769720000|2021-03-26 14:42:00|5377.2|5371.2|5378.5|5372.5|5378.5|5372.5|5377.2|5371.2|24
1616769730000|2021-03-26 14:42:10|5378.1|5372.1|5376.8|5370.8|5378.1|5372.1|5376.5|5370.5|42
1616769740000|2021-03-26 14:42:20|5377.2|5371.2|5376.8|5370.8|5377.3|5371.3|5376.6|5370.6|8
1616769750000|2021-03-26 14:42:30|5378|5372|5378.1|5372.1|5378.3|5372.3|5376.6|5370.6|36
1616769760000|2021-03-26 14:42:40|5379.2|5373.2|5378.7|5372.7|5379.3|5373.3|5378.7|5372.7|6
1616769770000|2021-03-26 14:42:50|5379.1|5373.1|5378.7|5372.7|5379.1|5373.1|5378.7|5372.7|5
1616769780000|2021-03-26 14:43:00|5379.9|5373.9|5378.1|5372.1|5380|5374|5378.1|5372.1|22
1616769790000|2021-03-26 14:43:10|5378|5372|5378.5|5372.5|5378.5|5372.5|5378|5372|5
1616769800000|2021-03-26 14:43:20|5378.1|5372.1|5375|5369|5378.1|5372.1|5374.9|5368.9|68
1616769810000|2021-03-26 14:43:30|||||||||2
1616769820000|2021-03-26 14:43:40|5374|5368|5368.3|5362.3|5374|5368|5367.8|5361.8|34
1616769830000|2021-03-26 14:43:50|5367.9|5361.9|5367.8|5361.8|5368.8|5362.8|5367.8|5361.8|32
1616769840000|2021-03-26 14:44:00|5368.2|5362.2|5373.6|5367.6|5374|5368|5367.8|5361.8|64
1616769850000|2021-03-26 14:44:10|5373.2|5367.2|5371.5|5365.5|5373.2|5367.2|5371.5|5365.5|2
1616769860000|2021-03-26 14:44:20|5372.5|5366.5|5369.3|5363.3|5372.5|5366.5|5369.3|5363.3|10
1616769870000|2021-03-26 14:44:30|5369.7|5363.7|5368.8|5362.8|5370.3|5364.3|5368.8|5362.8|15
1616769880000|2021-03-26 14:44:40|5368.5|5362.5|5369|5363|5369.7|5363.7|5368.5|5362.5|14
1616769890000|2021-03-26 14:44:50|5368.6|5362.6|5369.1|5363.1|5371|5365|5368|5362|39
1616769900000|2021-03-26 14:45:00|5369.5|5363.5|5370.1|5364.1|5370.8|5364.8|5369.5|5363.5|17
1616769910000|2021-03-26 14:45:10|5369.5|5363.5|5368.3|5362.3|5369.5|5363.5|5367.4|5361.4|11
1616769920000|2021-03-26 14:45:20|5367.5|5361.5|5367.8|5361.8|5367.8|5361.8|5367.4|5361.4|0
1616769930000|2021-03-26 14:45:30|5367.9|5361.9|5367.4|5361.4|5367.9|5361.9|5364.9|5358.9|20
1616769940000|2021-03-26 14:45:40|5367.8|5361.8|5368|5362|5368.4|5362.4|5367.8|5361.8|10
1616769950000|2021-03-26 14:45:50|5367.3|5361.3|5364.6|5358.6|5368|5362|5364.1|5358.1|75
1616769960000|2021-03-26 14:46:00|5365|5359|5364.8|5358.8|5365.1|5359.1|5364.6|5358.6|27
1616769970000|2021-03-26 14:46:10|5364.6|5358.6|5364.1|5358.1|5365.1|5359.1|5364.1|5358.1|19
1616769980000|2021-03-26 14:46:20|5363.5|5357.5|5364|5358|5364|5358|5363.5|5357.5|11
1616769990000|2021-03-26 14:46:30|5364.5|5358.5|5363.4|5357.4|5364.7|5358.7|5363.3|5357.3|45
1616770000000|2021-03-26 14:46:40|5363.8|5357.8|5362.3|5356.3|5364.4|5358.4|5362.3|5356.3|6
1616770010000|2021-03-26 14:46:50|5361.9|5355.9|5358.2|5352.2|5361.9|5355.9|5358.2|5352.2|26
1616770020000|2021-03-26 14:47:00|5358.3|5352.3|5361.7|5355.7|5361.7|5355.7|5358.3|5352.3|38
1616770030000|2021-03-26 14:47:10|5361.6|5355.6|5359.8|5353.8|5362.2|5356.2|5359.8|5353.8|21
1616770040000|2021-03-26 14:47:20|5359.7|5353.7|5358.8|5352.8|5359.7|5353.7|5358.8|5352.8|5
1616770050000|2021-03-26 14:47:30|5357.7|5351.7|5354.8|5348.8|5357.7|5351.7|5354.8|5348.8|34
1616770060000|2021-03-26 14:47:40|5353.8|5347.8|5354.1|5348.1|5356.1|5350.1|5351.9|5345.9|17
1616770070000|2021-03-26 14:47:50|5352.6|5346.6|5354.8|5348.8|5354.8|5348.8|5351.8|5345.8|14
1616770080000|2021-03-26 14:48:00|5354.4|5348.4|5351.2|5345.2|5355.3|5349.3|5351.2|5345.2|81
1616770090000|2021-03-26 14:48:10|5350.9|5344.9|5349.5|5343.5|5350.9|5344.9|5348.9|5342.9|37
1616770100000|2021-03-26 14:48:20|5349.1|5343.1|5349.5|5343.5|5349.5|5343.5|5348.1|5342.1|44
1616770110000|2021-03-26 14:48:30|5348.7|5342.7|5351.4|5345.4|5351.7|5345.7|5348.7|5342.7|20
1616770120000|2021-03-26 14:48:40|5350.9|5344.9|5351.7|5345.7|5352.1|5346.1|5350.5|5344.5|11
1616770130000|2021-03-26 14:48:50|5351.6|5345.6|5354|5348|5354|5348|5351.6|5345.6|11
1616770140000|2021-03-26 14:49:00|5350.4|5344.4|5346.5|5340.5|5351.2|5345.2|5346.5|5340.5|104
1616770150000|2021-03-26 14:49:10|5346.2|5340.2|5344|5338|5346.5|5340.5|5343.6|5337.6|75
1616770160000|2021-03-26 14:49:20|5344.5|5338.5|5345|5339|5345|5339|5344.1|5338.1|13
1616770170000|2021-03-26 14:49:30|5346|5340|5344.8|5338.8|5346.9|5340.9|5344.8|5338.8|31
1616770180000|2021-03-26 14:49:40|5344.4|5338.4|5345.8|5339.8|5345.8|5339.8|5342.9|5336.9|42
1616770190000|2021-03-26 14:49:50|5345|5339|5345.4|5339.4|5345.4|5339.4|5344.5|5338.5|10
1616770200000|2021-03-26 14:50:00|5345.8|5339.8|5352.8|5346.8|5352.8|5346.8|5345.4|5339.4|25
1616770210000|2021-03-26 14:50:10|5353|5347|5346.8|5340.8|5353.9|5347.9|5346.3|5340.3|24
1616770220000|2021-03-26 14:50:20|5347.2|5341.2|5347.3|5341.3|5347.9|5341.9|5347.2|5341.2|17
1616770230000|2021-03-26 14:50:30|5346.9|5340.9|5347.8|5341.8|5348.8|5342.8|5345.9|5339.9|34
1616770240000|2021-03-26 14:50:40|5348.2|5342.2|5349.6|5343.6|5349.6|5343.6|5348.2|5342.2|14
1616770250000|2021-03-26 14:50:50|5350|5344|5351.3|5345.3|5351.3|5345.3|5350|5344|11
1616770260000|2021-03-26 14:51:00|5352|5346|5353.5|5347.5|5353.5|5347.5|5351.7|5345.7|22
1616770270000|2021-03-26 14:51:10|5354.7|5348.7|5355.8|5349.8|5356|5350|5354.6|5348.6|37
1616770280000|2021-03-26 14:51:20|5355.5|5349.5|5357.8|5351.8|5358.6|5352.6|5354.5|5348.5|26
1616770290000|2021-03-26 14:51:30|5358.1|5352.1|5359.8|5353.8|5359.8|5353.8|5357.8|5351.8|9
1616770300000|2021-03-26 14:51:40|||||||||7
1616770310000|2021-03-26 14:51:50|5360|5354|5359.9|5353.9|5360.3|5354.3|5359.5|5353.5|21
1616770320000|2021-03-26 14:52:00|5359.5|5353.5|5359.5|5353.5|5359.9|5353.9|5359|5353|7
1616770330000|2021-03-26 14:52:10|5359.1|5353.1|5355.5|5349.5|5359.1|5353.1|5355.5|5349.5|21
1616770340000|2021-03-26 14:52:20|5355.1|5349.1|5355.6|5349.6|5355.6|5349.6|5352.7|5346.7|29
1616770350000|2021-03-26 14:52:30|5355.8|5349.8|5359|5353|5359|5353|5355.8|5349.8|14
1616770360000|2021-03-26 14:52:40|5359.4|5353.4|5358.6|5352.6|5359.4|5353.4|5358.6|5352.6|4
1616770370000|2021-03-26 14:52:50|5358.2|5352.2|5356.3|5350.3|5358.2|5352.2|5356.3|5350.3|5
1616770380000|2021-03-26 14:53:00|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|3
1616770390000|2021-03-26 14:53:10|5359|5353|5358.9|5352.9|5360.1|5354.1|5358.9|5352.9|19
1616770400000|2021-03-26 14:53:20|5359.3|5353.3|5359.7|5353.7|5360.4|5354.4|5358.6|5352.6|23
1616770410000|2021-03-26 14:53:30|5359.9|5353.9|5357.7|5351.7|5359.9|5353.9|5357.7|5351.7|7
1616770420000|2021-03-26 14:53:40|5357.2|5351.2|5358.6|5352.6|5359.9|5353.9|5356.4|5350.4|26
1616770430000|2021-03-26 14:53:50|5358.8|5352.8|5358.6|5352.6|5358.8|5352.8|5358.6|5352.6|2
1616770440000|2021-03-26 14:54:00|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5356.4|5350.4|5
1616770450000|2021-03-26 14:54:10|5355.3|5349.3|5354.6|5348.6|5355.3|5349.3|5354.1|5348.1|11
1616770460000|2021-03-26 14:54:20|5354.3|5348.3|5350.5|5344.5|5354.3|5348.3|5350.5|5344.5|16
1616770470000|2021-03-26 14:54:30|5350.4|5344.4|5347.8|5341.8|5350.4|5344.4|5347.8|5341.8|30
1616770480000|2021-03-26 14:54:40|5347.6|5341.6|5345.1|5339.1|5347.6|5341.6|5345.1|5339.1|21
1616770490000|2021-03-26 14:54:50|5345.5|5339.5|5348.1|5342.1|5348.1|5342.1|5345|5339|13
1616770500000|2021-03-26 14:55:00|5348.5|5342.5|5347.4|5341.4|5348.8|5342.8|5347.4|5341.4|4
1616770510000|2021-03-26 14:55:10|5346.1|5340.1|5350.5|5344.5|5350.5|5344.5|5346.1|5340.1|51
1616770520000|2021-03-26 14:55:20|5351.9|5345.9|5352|5346|5352|5346|5350.6|5344.6|10
1616770530000|2021-03-26 14:55:30|5352.1|5346.1|5352.1|5346.1|5352.1|5346.1|5352.1|5346.1|1
1616770540000|2021-03-26 14:55:40|5351.8|5345.8|5351.3|5345.3|5351.8|5345.8|5351.3|5345.3|1
1616770550000|2021-03-26 14:55:50|5350.3|5344.3|5352.3|5346.3|5352.3|5346.3|5350.3|5344.3|17
1616770560000|2021-03-26 14:56:00|5352.4|5346.4|5355.3|5349.3|5355.3|5349.3|5352.4|5346.4|11
1616770570000|2021-03-26 14:56:10|5355.1|5349.1|5355.1|5349.1|5355.3|5349.3|5354.8|5348.8|14
1616770580000|2021-03-26 14:56:20|5355.5|5349.5|5356|5350|5356.4|5350.4|5355.5|5349.5|4
1616770590000|2021-03-26 14:56:30|5355.5|5349.5|5355.5|5349.5|5355.9|5349.9|5355.5|5349.5|3
1616770600000|2021-03-26 14:56:40|5355.9|5349.9|5354.9|5348.9|5357.6|5351.6|5354.9|5348.9|26
1616770610000|2021-03-26 14:56:50|5355.8|5349.8|5357.4|5351.4|5357.9|5351.9|5355.8|5349.8|23
1616770620000|2021-03-26 14:57:00|5357.1|5351.1|5357.6|5351.6|5358.2|5352.2|5356.3|5350.3|5
1616770630000|2021-03-26 14:57:10|5357.9|5351.9|5358.3|5352.3|5358.3|5352.3|5357.9|5351.9|6
1616770640000|2021-03-26 14:57:20|5356.7|5350.7|5357.9|5351.9|5357.9|5351.9|5356.7|5350.7|5
1616770660000|2021-03-26 14:57:40|5357.4|5351.4|5358.2|5352.2|5358.2|5352.2|5357.3|5351.3|9
1616770670000|2021-03-26 14:57:50|5358.6|5352.6|5358.2|5352.2|5358.8|5352.8|5358.2|5352.2|10
1616770680000|2021-03-26 14:58:00|5358.5|5352.5|5356|5350|5358.5|5352.5|5356|5350|6
1616770690000|2021-03-26 14:58:10|5356.8|5350.8|5358.2|5352.2|5358.5|5352.5|5356.8|5350.8|7
1616770700000|2021-03-26 14:58:20|5358.4|5352.4|5358.2|5352.2|5358.4|5352.4|5358.2|5352.2|0
1616770710000|2021-03-26 14:58:30|5358.6|5352.6|5356.4|5350.4|5361.1|5355.1|5356.4|5350.4|21
1616770720000|2021-03-26 14:58:40|5356.3|5350.3|5356.2|5350.2|5357.6|5351.6|5355.8|5349.8|20
1616770730000|2021-03-26 14:58:50|5356.3|5350.3|5356.2|5350.2|5356.3|5350.3|5356.1|5350.1|1
1616770740000|2021-03-26 14:59:00|5355.8|5349.8|5357.8|5351.8|5357.8|5351.8|5355.8|5349.8|8
1616770760000|2021-03-26 14:59:20|5358.2|5352.2|5356.8|5350.8|5358.2|5352.2|5356.8|5350.8|7
1616770770000|2021-03-26 14:59:30|5356.6|5350.6|5356.3|5350.3|5356.6|5350.6|5356.2|5350.2|4
1616770780000|2021-03-26 14:59:40|5355.9|5349.9|5354.7|5348.7|5355.9|5349.9|5354.7|5348.7|17
1616770790000|2021-03-26 14:59:50|5354.3|5348.3|5353.9|5347.9|5354.3|5348.3|5353.4|5347.4|5
1616770800000|2021-03-26 15:00:00|5353.5|5347.5|5352.2|5346.2|5353.6|5347.6|5352.2|5346.2|12
1616770810000|2021-03-26 15:00:10|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|5352.4|5346.4|6
1616770820000|2021-03-26 15:00:20|5352|5346|5350.1|5344.1|5352.7|5346.7|5350.1|5344.1|44
1616770830000|2021-03-26 15:00:30|5350.6|5344.6|5349.2|5343.2|5351.1|5345.1|5349.1|5343.1|33
1616770840000|2021-03-26 15:00:40|5348.9|5342.9|5348.9|5342.9|5349.9|5343.9|5348.6|5342.6|15
1616770850000|2021-03-26 15:00:50|5349.2|5343.2|5348.1|5342.1|5349.9|5343.9|5348.1|5342.1|10
1616770860000|2021-03-26 15:01:00|5347.2|5341.2|5346.2|5340.2|5347.2|5341.2|5346.2|5340.2|12
1616770870000|2021-03-26 15:01:10|5346|5340|5345.6|5339.6|5347.1|5341.1|5345.2|5339.2|23
1616770880000|2021-03-26 15:01:20|5345.7|5339.7|5348.2|5342.2|5348.2|5342.2|5345.1|5339.1|10
1616770890000|2021-03-26 15:01:30|5348.6|5342.6|5348.2|5342.2|5349.1|5343.1|5348.2|5342.2|7
1616770900000|2021-03-26 15:01:40|5348.6|5342.6|5349.1|5343.1|5349.1|5343.1|5348.2|5342.2|3
1616770910000|2021-03-26 15:01:50|5349.2|5343.2|5348.6|5342.6|5350.1|5344.1|5348.6|5342.6|16
1616770920000|2021-03-26 15:02:00|5348.1|5342.1|5349.5|5343.5|5349.5|5343.5|5348.1|5342.1|6
1616770930000|2021-03-26 15:02:10|5349.1|5343.1|5350.3|5344.3|5350.3|5344.3|5349.1|5343.1|4
1616770940000|2021-03-26 15:02:20|5350.1|5344.1|5349.3|5343.3|5350.8|5344.8|5349.3|5343.3|13
1616770950000|2021-03-26 15:02:30|5349|5343|5349.3|5343.3|5349.3|5343.3|5349|5343|10
1616770960000|2021-03-26 15:02:40|5349|5343|5347.8|5341.8|5349.3|5343.3|5347.8|5341.8|8
1616770970000|2021-03-26 15:02:50|5348.2|5342.2|5350.1|5344.1|5350.1|5344.1|5348.2|5342.2|7
1616770980000|2021-03-26 15:03:00|5350.5|5344.5|5351.1|5345.1|5351.1|5345.1|5350.5|5344.5|9
1616770990000|2021-03-26 15:03:10|5351.6|5345.6|5351.2|5345.2|5351.6|5345.6|5351.2|5345.2|4
1616771000000|2021-03-26 15:03:20|5351.7|5345.7|5353.1|5347.1|5354.3|5348.3|5351.7|5345.7|19
1616771010000|2021-03-26 15:03:30|5352.7|5346.7|5352.4|5346.4|5352.7|5346.7|5352.4|5346.4|1
1616771020000|2021-03-26 15:03:40|5352.5|5346.5|5352.5|5346.5|5353|5347|5352.1|5346.1|11
1616771030000|2021-03-26 15:03:50|5352.4|5346.4|5352.9|5346.9|5352.9|5346.9|5352.4|5346.4|10
1616771040000|2021-03-26 15:04:00|5353.4|5347.4|5352.5|5346.5|5353.9|5347.9|5352.5|5346.5|13
1616771050000|2021-03-26 15:04:10|5353.3|5347.3|5352.6|5346.6|5353.5|5347.5|5352.6|5346.6|6
1616771060000|2021-03-26 15:04:20|5351.7|5345.7|5351.5|5345.5|5351.7|5345.7|5350.7|5344.7|4
1616771070000|2021-03-26 15:04:30|||||||||1
1616771080000|2021-03-26 15:04:40|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|5351.9|5345.9|8
1616771090000|2021-03-26 15:04:50|5351.5|5345.5|5349.7|5343.7|5351.6|5345.6|5349.7|5343.7|6
1616771100000|2021-03-26 15:05:00|5350.1|5344.1|5348.1|5342.1|5350.1|5344.1|5348.1|5342.1|21
1616771110000|2021-03-26 15:05:10|5347.6|5341.6|5348.5|5342.5|5349.4|5343.4|5347.6|5341.6|11
1616771120000|2021-03-26 15:05:20|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|9
1616771130000|2021-03-26 15:05:30|5347.1|5341.1|5346.6|5340.6|5347.5|5341.5|5346.6|5340.6|9
1616771140000|2021-03-26 15:05:40|5347|5341|5347|5341|5347|5341|5346.4|5340.4|9
1616771150000|2021-03-26 15:05:50|5347.4|5341.4|5346.1|5340.1|5347.4|5341.4|5345.6|5339.6|25
1616771160000|2021-03-26 15:06:00|5346|5340|5343.3|5337.3|5346.1|5340.1|5343.3|5337.3|41
1616771170000|2021-03-26 15:06:10|5343.2|5337.2|5343.7|5337.7|5343.7|5337.7|5343.2|5337.2|14
1616771180000|2021-03-26 15:06:20|5342.8|5336.8|5340.1|5334.1|5343|5337|5340.1|5334.1|51
1616771190000|2021-03-26 15:06:30|5340.5|5334.5|5340.1|5334.1|5340.5|5334.5|5340.1|5334.1|17
1616771200000|2021-03-26 15:06:40|5340|5334|5339.7|5333.7|5340|5334|5339.7|5333.7|23
1616771210000|2021-03-26 15:06:50|5339.3|5333.3|5339.6|5333.6|5339.6|5333.6|5338|5332|78
1616771220000|2021-03-26 15:07:00|5338.2|5332.2|5338.2|5332.2|5339|5333|5338.2|5332.2|6
1616771230000|2021-03-26 15:07:10|5337.3|5331.3|5334.3|5328.3|5337.3|5331.3|5334.3|5328.3|31
1616771240000|2021-03-26 15:07:20|5334.2|5328.2|5331|5325|5334.2|5328.2|5331|5325|49
1616771250000|2021-03-26 15:07:30|5330.6|5324.6|5331|5325|5332.4|5326.4|5330.6|5324.6|48
1616771260000|2021-03-26 15:07:40|5329.9|5323.9|5329|5323|5329.9|5323.9|5326.8|5320.8|75
1616771270000|2021-03-26 15:07:50|5328.6|5322.6|5331.5|5325.5|5331.5|5325.5|5328.5|5322.5|44
1616771280000|2021-03-26 15:08:00|5330.6|5324.6|5330.4|5324.4|5330.8|5324.8|5329.9|5323.9|21
1616771290000|2021-03-26 15:08:10|5330|5324|5331.8|5325.8|5331.8|5325.8|5330|5324|21
1616771300000|2021-03-26 15:08:20|5332.2|5326.2|5325.5|5319.5|5332.2|5326.2|5325.5|5319.5|52
1616771310000|2021-03-26 15:08:30|5323.5|5317.5|5320.5|5314.5|5323.9|5317.9|5320.2|5314.2|82
1616771320000|2021-03-26 15:08:40|5319.9|5313.9|5314.7|5308.7|5320.2|5314.2|5314.7|5308.7|147
1616771330000|2021-03-26 15:08:50|5314.2|5308.2|5318.3|5312.3|5318.3|5312.3|5314.2|5308.2|26
1616771340000|2021-03-26 15:09:00|5318.4|5312.4|5314.2|5308.2|5320.3|5314.3|5313.5|5307.5|66
1616771350000|2021-03-26 15:09:10|5314.7|5308.7|5315.5|5309.5|5317.6|5311.6|5314.7|5308.7|17
1616771360000|2021-03-26 15:09:20|5315|5309|5310.3|5304.3|5315.1|5309.1|5309.2|5303.2|44
1616771370000|2021-03-26 15:09:30|5309.8|5303.8|5307.4|5301.4|5309.8|5303.8|5307.3|5301.3|44
1616771380000|2021-03-26 15:09:40|5306.8|5300.8|5303.9|5297.9|5307.4|5301.4|5302.4|5296.4|39
1616771390000|2021-03-26 15:09:50|5304.7|5298.7|5305.7|5299.7|5306.2|5300.2|5304.7|5298.7|24
1616771400000|2021-03-26 15:10:00|5306.3|5300.3|5317.1|5311.1|5317.1|5311.1|5306.3|5300.3|46
1616771410000|2021-03-26 15:10:10|5316.6|5310.6|5307|5301|5316.6|5310.6|5304.2|5298.2|33
1616771420000|2021-03-26 15:10:20|5306.7|5300.7|5307.9|5301.9|5307.9|5301.9|5306.7|5300.7|9
1616771430000|2021-03-26 15:10:30|5308.4|5302.4|5307.4|5301.4|5309|5303|5306.7|5300.7|66
1616771440000|2021-03-26 15:10:40|5307.3|5301.3|5309|5303|5309|5303|5307.3|5301.3|30
1616771450000|2021-03-26 15:10:50|5308.6|5302.6|5307.2|5301.2|5308.6|5302.6|5307.2|5301.2|19
1616771460000|2021-03-26 15:11:00|5306.8|5300.8|5307.7|5301.7|5307.7|5301.7|5305.4|5299.4|18
1616771470000|2021-03-26 15:11:10|5307.3|5301.3|5308.5|5302.5|5308.5|5302.5|5307.2|5301.2|27
1616771480000|2021-03-26 15:11:20|5311.1|5305.1|5314.2|5308.2|5314.8|5308.8|5311.1|5305.1|33
1616771490000|2021-03-26 15:11:30|5314.6|5308.6|5314.1|5308.1|5315.6|5309.6|5314.1|5308.1|6
1616771500000|2021-03-26 15:11:40|5314.2|5308.2|5311.9|5305.9|5314.6|5308.6|5311.9|5305.9|7
1616771510000|2021-03-26 15:11:50|5311.8|5305.8|5311.4|5305.4|5311.8|5305.8|5310.4|5304.4|23
1616771520000|2021-03-26 15:12:00|5311|5305|5313.4|5307.4|5313.8|5307.8|5310.9|5304.9|5
1616771530000|2021-03-26 15:12:10|5312.8|5306.8|5311.3|5305.3|5313.3|5307.3|5311.3|5305.3|14
1616771540000|2021-03-26 15:12:20|5311.2|5305.2|5309.3|5303.3|5311.5|5305.5|5309.3|5303.3|33
1616771550000|2021-03-26 15:12:30|5309.2|5303.2|5307.2|5301.2|5309.2|5303.2|5307.2|5301.2|13
1616771560000|2021-03-26 15:12:40|5306.2|5300.2|5305.7|5299.7|5306.3|5300.3|5304.2|5298.2|55
1616771570000|2021-03-26 15:12:50|5305.3|5299.3|5308.5|5302.5|5310|5304|5305.3|5299.3|18
1616771580000|2021-03-26 15:13:00|5308.6|5302.6|5294.8|5288.8|5308.6|5302.6|5294.1|5288.1|58
1616771590000|2021-03-26 15:13:10|5295.2|5289.2|5288.1|5282.1|5295.2|5289.2|5284.7|5278.7|70
1616771600000|2021-03-26 15:13:20|5287|5281|5289.2|5283.2|5290.6|5284.6|5284.3|5278.3|71
1616771610000|2021-03-26 15:13:30|5289.3|5283.3|5296.3|5290.3|5296.3|5290.3|5289.3|5283.3|25
1616771620000|2021-03-26 15:13:40|5296|5290|5296.6|5290.6|5300|5294|5295.8|5289.8|24
1616771630000|2021-03-26 15:13:50|5296.2|5290.2|5297|5291|5297.5|5291.5|5296.2|5290.2|5
1616771640000|2021-03-26 15:14:00|5297.1|5291.1|5300.3|5294.3|5300.3|5294.3|5297.1|5291.1|18
1616771650000|2021-03-26 15:14:10|5301.2|5295.2|5301.3|5295.3|5302.3|5296.3|5301.2|5295.2|7
1616771660000|2021-03-26 15:14:20|5302|5296|5303.7|5297.7|5303.7|5297.7|5302|5296|14
1616771670000|2021-03-26 15:14:30|5303.6|5297.6|5305|5299|5307|5301|5303.6|5297.6|31
1616771680000|2021-03-26 15:14:40|5304.3|5298.3|5299.5|5293.5|5304.5|5298.5|5299.5|5293.5|12
1616771690000|2021-03-26 15:14:50|5299.6|5293.6|5299.8|5293.8|5299.9|5293.9|5298.3|5292.3|12
1616771700000|2021-03-26 15:15:00|5301|5295|5298.9|5292.9|5301.2|5295.2|5298.9|5292.9|8
1616771710000|2021-03-26 15:15:10|5300.1|5294.1|5300|5294|5301.1|5295.1|5299.9|5293.9|21
1616771720000|2021-03-26 15:15:20|5298.2|5292.2|5294.3|5288.3|5298.2|5292.2|5294.3|5288.3|51
1616771730000|2021-03-26 15:15:30|5293.9|5287.9|5290.8|5284.8|5293.9|5287.9|5290.8|5284.8|39
1616771740000|2021-03-26 15:15:40|5291.2|5285.2|5292.3|5286.3|5292.3|5286.3|5290.7|5284.7|10
1616771750000|2021-03-26 15:15:50|5292.7|5286.7|5294.5|5288.5|5295.5|5289.5|5292.7|5286.7|27
1616771760000|2021-03-26 15:16:00|5294.1|5288.1|5293.9|5287.9|5296.8|5290.8|5293.8|5287.8|51
1616771770000|2021-03-26 15:16:10|5294|5288|5293.9|5287.9|5294.3|5288.3|5293.9|5287.9|1
1616771780000|2021-03-26 15:16:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5290.8|5284.8|19
1616771790000|2021-03-26 15:16:30|5293.2|5287.2|5294.6|5288.6|5294.7|5288.7|5291.7|5285.7|12
1616771800000|2021-03-26 15:16:40|5294.5|5288.5|5295.4|5289.4|5295.4|5289.4|5290.3|5283.8|17
1616771810000|2021-03-26 15:16:50|5294.7|5288.7|5293.6|5287.6|5294.7|5288.7|5293.2|5287.2|7
1616771820000|2021-03-26 15:17:00|5293.9|5287.9|5299.9|5293.9|5299.9|5293.9|5293.9|5287.9|7
1616771830000|2021-03-26 15:17:10|5300.2|5294.2|5299.5|5293.5|5300.2|5294.2|5298.5|5292.5|37
1616771840000|2021-03-26 15:17:20|5299.4|5293.4|5305.4|5299.4|5305.4|5299.4|5298.6|5292.6|34
1616771850000|2021-03-26 15:17:30|5305.9|5299.9|5302.6|5296.6|5307.4|5301.4|5302.6|5296.6|19
1616771860000|2021-03-26 15:17:40|5302.5|5296.5|5303.6|5297.6|5303.6|5297.6|5302.5|5296.5|7
1616771870000|2021-03-26 15:17:50|5304|5298|5301.9|5295.9|5304.1|5298.1|5301.9|5295.9|6
1616771880000|2021-03-26 15:18:00|5301.5|5295.5|5307.9|5301.9|5307.9|5301.9|5301.4|5295.4|29
1616771890000|2021-03-26 15:18:10|5308|5302|5308.6|5302.6|5308.6|5302.6|5308|5302|7
1616771900000|2021-03-26 15:18:20|5309|5303|5308.4|5302.4|5309|5303|5308.1|5302.1|8
1616771910000|2021-03-26 15:18:30|5308.8|5302.8|5310.7|5304.7|5310.8|5304.8|5308.7|5302.7|21
1616771920000|2021-03-26 15:18:40|5310.8|5304.8|5312.4|5306.4|5312.8|5306.8|5310.8|5304.8|6
1616771930000|2021-03-26 15:18:50|5312.3|5306.3|5314.7|5308.7|5314.7|5308.7|5312.2|5306.2|13
1616771940000|2021-03-26 15:19:00|5314.3|5308.3|5308.6|5302.6|5314.3|5308.3|5308.6|5302.6|24
1616771950000|2021-03-26 15:19:10|5308.9|5302.9|5310.9|5304.9|5311.4|5305.4|5307.9|5301.9|27
1616771960000|2021-03-26 15:19:20|5310.6|5304.6|5306.8|5300.8|5310.6|5304.6|5306.4|5300.4|9
1616771970000|2021-03-26 15:19:30|5306.7|5300.7|5307.2|5301.2|5307.9|5301.9|5305.7|5299.7|11
1616771980000|2021-03-26 15:19:40|5306.8|5300.8|5308.2|5302.2|5308.2|5302.2|5306.8|5300.8|19
1616771990000|2021-03-26 15:19:50|5307.8|5301.8|5305.9|5299.9|5308.2|5302.2|5305.9|5299.9|17
1616772000000|2021-03-26 15:20:00|5306.3|5300.3|5299.1|5293.1|5306.3|5300.3|5298.9|5292.9|37
1616772010000|2021-03-26 15:20:10|5298.6|5292.6|5299.7|5293.7|5300.7|5294.7|5298.5|5292.5|7
1616772020000|2021-03-26 15:20:20|5299.4|5293.4|5299.9|5293.9|5300|5294|5298.5|5292.5|14
1616772030000|2021-03-26 15:20:30|5299.5|5293.5|5297.7|5291.7|5300|5294|5297.7|5291.7|13
1616772040000|2021-03-26 15:20:40|5297.3|5291.3|5300.6|5294.6|5300.6|5294.6|5295.6|5289.6|39
1616772050000|2021-03-26 15:20:50|5300.2|5294.2|5302.1|5296.1|5302.9|5296.9|5299.8|5293.8|15
1616772060000|2021-03-26 15:21:00|5301.7|5295.7|5304.9|5298.9|5305.4|5299.4|5301.7|5295.7|12
1616772070000|2021-03-26 15:21:10|5304.7|5298.7|5304.2|5298.2|5307.4|5301.4|5303.9|5297.9|33
1616772080000|2021-03-26 15:21:20|5304.6|5298.6|5306.9|5300.9|5306.9|5300.9|5304.6|5298.6|12
1616772090000|2021-03-26 15:21:30|5307.4|5301.4|5307.5|5301.5|5307.5|5301.5|5306.1|5300.1|8
1616772100000|2021-03-26 15:21:40|5307|5301|5306.9|5300.9|5307|5301|5306.1|5300.1|19
1616772110000|2021-03-26 15:21:50|5306.5|5300.5|5310.7|5304.7|5310.7|5304.7|5306.5|5300.5|33
1616772120000|2021-03-26 15:22:00|5310.2|5304.2|5309.5|5303.5|5311.2|5305.2|5308.8|5302.8|20
1616772130000|2021-03-26 15:22:10|5309.9|5303.9|5307.8|5301.8|5309.9|5303.9|5307.8|5301.8|24
1616772140000|2021-03-26 15:22:20|5307.7|5301.7|5306.8|5300.8|5307.7|5301.7|5306.2|5300.2|21
1616772150000|2021-03-26 15:22:30|5307|5301|5308.1|5302.1|5308.1|5302.1|5307|5301|4
1616772160000|2021-03-26 15:22:40|5308.5|5302.5|5309.7|5303.7|5309.7|5303.7|5308.5|5302.5|13
1616772170000|2021-03-26 15:22:50|5309.8|5303.8|5309.2|5303.2|5309.8|5303.8|5309.2|5303.2|10
1616772180000|2021-03-26 15:23:00|5309.3|5303.3|5308.4|5302.4|5309.3|5303.3|5308.4|5302.4|15
1616772190000|2021-03-26 15:23:10|5308.5|5302.5|5309.8|5303.8|5310.8|5304.8|5308.5|5302.5|15
1616772200000|2021-03-26 15:23:20|5309.4|5303.4|5309.8|5303.8|5309.8|5303.8|5309.4|5303.4|2
1616772210000|2021-03-26 15:23:30|5311.9|5305.9|5310.9|5304.9|5312.3|5306.3|5310.8|5304.8|15
1616772220000|2021-03-26 15:23:40|5310.8|5304.8|5310.9|5304.9|5312.3|5306.3|5310.5|5304.5|16
1616772230000|2021-03-26 15:23:50|5310.5|5304.5|5311.9|5305.9|5311.9|5305.9|5310.5|5304.5|8
1616772240000|2021-03-26 15:24:00|5311.5|5305.5|5310.5|5304.5|5311.5|5305.5|5310.5|5304.5|3
1616772250000|2021-03-26 15:24:10|5310|5304|5308.2|5302.2|5310|5304|5308.2|5302.2|21
1616772260000|2021-03-26 15:24:20|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|2
1616772270000|2021-03-26 15:24:30|5308.1|5302.1|5308.4|5302.4|5308.4|5302.4|5308.1|5302.1|6
1616772280000|2021-03-26 15:24:40|5308|5302|5307.9|5301.9|5308|5302|5307.9|5301.9|1
1616772290000|2021-03-26 15:24:50|5308.2|5302.2|5307.4|5301.4|5308.2|5302.2|5307.4|5301.4|14
1616772300000|2021-03-26 15:25:00|5307.3|5301.3|5309.3|5303.3|5309.3|5303.3|5305.6|5299.6|25
1616772310000|2021-03-26 15:25:10|5309.6|5303.6|5308.9|5302.9|5309.6|5303.6|5307.7|5301.7|8
1616772320000|2021-03-26 15:25:20|5308.8|5302.8|5310|5304|5310|5304|5308.8|5302.8|8
1616772330000|2021-03-26 15:25:30|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5309.2|5303.2|3
1616772340000|2021-03-26 15:25:40|5309.2|5303.2|5310|5304|5310|5304|5309.2|5303.2|6
1616772350000|2021-03-26 15:25:50|5310.1|5304.1|5310.9|5304.9|5310.9|5304.9|5310.1|5304.1|9
1616772360000|2021-03-26 15:26:00|5312.5|5306.5|5312.2|5306.2|5312.6|5306.6|5311.4|5305.4|14
1616772370000|2021-03-26 15:26:10|5312.3|5306.3|5312.8|5306.8|5312.8|5306.8|5312.3|5306.3|14
1616772380000|2021-03-26 15:26:20|5312.4|5306.4|5312.2|5306.2|5312.4|5306.4|5312.2|5306.2|4
1616772390000|2021-03-26 15:26:30|5312.3|5306.3|5312.7|5306.7|5312.7|5306.7|5312.1|5306.1|13
1616772400000|2021-03-26 15:26:40|5312.3|5306.3|5313.2|5307.2|5313.2|5307.2|5312.2|5306.2|5
1616772410000|2021-03-26 15:26:50|5313.1|5307.1|5312.1|5306.1|5313.1|5307.1|5312.1|5306.1|6
1616772420000|2021-03-26 15:27:00|5311.7|5305.7|5311.2|5305.2|5311.7|5305.7|5311.2|5305.2|1
1616772430000|2021-03-26 15:27:10|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|10
1616772440000|2021-03-26 15:27:20|5311.2|5305.2|5310.3|5304.3|5312|5306|5310.3|5304.3|19
1616772450000|2021-03-26 15:27:30|5310.7|5304.7|5310.8|5304.8|5310.8|5304.8|5310.7|5304.7|3
1616772460000|2021-03-26 15:27:40|5310.4|5304.4|5312.6|5306.6|5312.6|5306.6|5310.4|5304.4|4
1616772470000|2021-03-26 15:27:50|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1616772480000|2021-03-26 15:28:00|5311.1|5305.1|5309.7|5303.7|5311.5|5305.5|5309.7|5303.7|14
1616772490000|2021-03-26 15:28:10|5309.3|5303.3|5308.2|5302.2|5309.3|5303.3|5308.2|5302.2|6
1616772500000|2021-03-26 15:28:20|5307.8|5301.8|5306.7|5300.7|5307.8|5301.8|5306.3|5300.3|11
1616772510000|2021-03-26 15:28:30|5307.6|5301.6|5308.1|5302.1|5308.1|5302.1|5307.6|5301.6|4
1616772520000|2021-03-26 15:28:40|5307.7|5301.7|5308.1|5302.1|5308.1|5302.1|5307.7|5301.7|3
1616772530000|2021-03-26 15:28:50|5308.2|5302.2|5309.7|5303.7|5309.8|5303.8|5308.2|5302.2|9
1616772540000|2021-03-26 15:29:00|5309.3|5303.3|5308.6|5302.6|5309.3|5303.3|5308.6|5302.6|6
1616772550000|2021-03-26 15:29:10|5307.8|5301.8|5308|5302|5308|5302|5307.6|5301.6|5
1616772560000|2021-03-26 15:29:20|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1616772570000|2021-03-26 15:29:30|5307.3|5301.3|5306.1|5300.1|5307.3|5301.3|5306|5300|4
1616772580000|2021-03-26 15:29:40|5305.7|5299.7|5304.8|5298.8|5305.7|5299.7|5304.8|5298.8|3
1616772590000|2021-03-26 15:29:50|5304.4|5298.4|5304.8|5298.8|5305.2|5299.2|5304.4|5298.4|13
1616772600000|2021-03-26 15:30:00|5304.9|5298.9|5308.1|5302.1|5308.1|5302.1|5304.9|5298.9|7
1616772610000|2021-03-26 15:30:10|5308.6|5302.6|5309.6|5303.6|5309.7|5303.7|5308.2|5302.2|10
1616772620000|2021-03-26 15:30:20|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|0
1616772630000|2021-03-26 15:30:30|5308.6|5302.6|5307.8|5301.8|5308.7|5302.7|5307.8|5301.8|4
1616772640000|2021-03-26 15:30:40|5307.4|5301.4|5302.6|5296.6|5307.4|5301.4|5302.6|5296.6|32
1616772650000|2021-03-26 15:30:50|5302.3|5296.3|5301.3|5295.3|5302.3|5296.3|5301.3|5295.3|30
1616772660000|2021-03-26 15:31:00|5301.4|5295.4|5303.8|5297.8|5303.8|5297.8|5301|5295|74
1616772670000|2021-03-26 15:31:10|5303.3|5297.3|5301.5|5295.5|5303.3|5297.3|5301.1|5295.1|12
1616772680000|2021-03-26 15:31:20|5301.9|5295.9|5303.4|5297.4|5303.4|5297.4|5301.5|5295.5|15
1616772690000|2021-03-26 15:31:30|5303.8|5297.8|5303.8|5297.8|5303.9|5297.9|5303.8|5297.8|12
1616772700000|2021-03-26 15:31:40|5303.6|5297.6|5303.3|5297.3|5303.6|5297.6|5303.1|5297.1|0
1616772710000|2021-03-26 15:31:50|5303.6|5297.6|5301.5|5295.5|5303.6|5297.6|5301.5|5295.5|2
1616772720000|2021-03-26 15:32:00|5300.7|5294.7|5303.3|5297.3|5303.3|5297.3|5300.6|5294.6|13
1616772730000|2021-03-26 15:32:10|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|0
1616772750000|2021-03-26 15:32:30|5302.9|5296.9|5301.2|5295.2|5302.9|5296.9|5301.2|5295.2|2
1616772760000|2021-03-26 15:32:40|5301.6|5295.6|5301.6|5295.6|5301.7|5295.7|5301.6|5295.6|10
1616772770000|2021-03-26 15:32:50|5301.9|5295.9|5295.5|5289.5|5301.9|5295.9|5295.5|5289.5|19
1616772780000|2021-03-26 15:33:00|5296.4|5290.4|5296.5|5290.5|5296.9|5290.9|5295.9|5289.9|21
1616772790000|2021-03-26 15:33:10|5296.8|5290.8|5297.4|5291.4|5298.5|5292.5|5296.8|5290.8|26
1616772800000|2021-03-26 15:33:20|5297.8|5291.8|5298.4|5292.4|5298.4|5292.4|5297.8|5291.8|5
1616772810000|2021-03-26 15:33:30|5299.4|5293.4|5299.4|5293.4|5299.8|5293.8|5299.4|5293.4|3
1616772820000|2021-03-26 15:33:40|||||||||1
1616772830000|2021-03-26 15:33:50|||||||||1
1616772840000|2021-03-26 15:34:00|5299|5293|5302.6|5296.6|5303.5|5297.5|5299|5293|12
1616772850000|2021-03-26 15:34:10|5302.3|5296.3|5302|5296|5302.3|5296.3|5301.6|5295.6|5
1616772860000|2021-03-26 15:34:20|5301.6|5295.6|5299.4|5293.4|5302|5296|5299.4|5293.4|9
1616772870000|2021-03-26 15:34:30|5299.3|5293.3|5298.5|5292.5|5299.3|5293.3|5298.5|5292.5|2
1616772890000|2021-03-26 15:34:50|5298.9|5292.9|5298.4|5292.4|5299.4|5293.4|5297.9|5291.9|11
1616772900000|2021-03-26 15:35:00|5298.3|5292.3|5298.6|5292.6|5299.4|5293.4|5298.2|5292.2|10
1616772910000|2021-03-26 15:35:10|5299|5293|5298.1|5292.1|5299|5293|5298.1|5292.1|33
1616772920000|2021-03-26 15:35:20|5297.6|5291.6|5293.9|5287.9|5297.6|5291.6|5293.9|5287.9|33
1616772930000|2021-03-26 15:35:30|5293.1|5287.1|5293.2|5287.2|5294.6|5288.6|5292.6|5286.6|56
1616772940000|2021-03-26 15:35:40|5293.6|5287.6|5292.1|5286.1|5293.6|5287.6|5291.7|5285.7|31
1616772950000|2021-03-26 15:35:50|5292.2|5286.2|5292.2|5286.2|5292.6|5286.6|5292.2|5286.2|23
1616772960000|2021-03-26 15:36:00|5293.1|5287.1|5293.1|5287.1|5293.6|5287.6|5292.2|5286.2|18
1616772970000|2021-03-26 15:36:10|5292.8|5286.8|5292.9|5286.9|5293.1|5287.1|5292.8|5286.8|0
1616772980000|2021-03-26 15:36:20|5292.6|5286.6|5291.4|5285.4|5292.6|5286.6|5291.4|5285.4|8
1616772990000|2021-03-26 15:36:30|5290.9|5284.9|5290.1|5284.1|5290.9|5284.9|5290.1|5284.1|66
1616773000000|2021-03-26 15:36:40|5289.8|5283.8|5289.9|5283.9|5290.3|5284.3|5289.4|5283.4|20
1616773010000|2021-03-26 15:36:50|5289|5283|5285.2|5279.2|5289.4|5283.4|5285.2|5279.2|45
1616773020000|2021-03-26 15:37:00|5284.3|5278.3|5277.3|5271.3|5284.3|5278.3|5277.2|5271.2|53
1616773030000|2021-03-26 15:37:10|5277.5|5271.5|5271|5265|5277.8|5271.8|5271|5265|37
1616773040000|2021-03-26 15:37:20|5270.9|5264.9|5268.4|5262.4|5270.9|5264.9|5265.1|5259.1|91
1616773050000|2021-03-26 15:37:30|5268.9|5262.9|5267.6|5261.6|5269.9|5263.9|5264.6|5258.6|56
1616773060000|2021-03-26 15:37:40|5267.5|5261.5|5274.3|5268.3|5274.3|5268.3|5267.1|5261.1|37
1616773070000|2021-03-26 15:37:50|5274.7|5268.7|5272.1|5266.1|5274.7|5268.7|5271.9|5265.9|12
1616773080000|2021-03-26 15:38:00|5271.1|5265.1|5270.7|5264.7|5272.1|5266.1|5270.6|5264.6|30
1616773090000|2021-03-26 15:38:10|5271.1|5265.1|5266|5260|5271.1|5265.1|5265.2|5259.2|35
1616773100000|2021-03-26 15:38:20|5266.1|5260.1|5258.4|5252.4|5266.1|5260.1|5257.6|5251.6|36
1616773110000|2021-03-26 15:38:30|5257.9|5251.9|5259.8|5253.8|5262.6|5256.6|5257.9|5251.9|62
1616773120000|2021-03-26 15:38:40|5261.8|5255.8|5260.1|5254.1|5261.8|5255.8|5258.8|5252.8|20
1616773130000|2021-03-26 15:38:50|5259.5|5253.5|5258.3|5252.3|5259.9|5253.9|5258.3|5252.3|21
1616773140000|2021-03-26 15:39:00|5257.8|5251.8|5257.7|5251.7|5257.8|5251.8|5257.2|5251.2|38
1616773150000|2021-03-26 15:39:10|5255.3|5249.3|5254|5248|5255.3|5249.3|5253.1|5247.1|64
1616773160000|2021-03-26 15:39:20|5252.3|5246.3|5249.6|5243.6|5252.9|5246.9|5249.6|5243.6|90
1616773170000|2021-03-26 15:39:30|5248.5|5242.5|5225.7|5219.7|5248.5|5242.5|5225.3|5219.3|68
1616773180000|2021-03-26 15:39:40|5226.6|5220.6|5228.1|5222.1|5229.9|5223.9|5226.1|5220.1|95
1616773190000|2021-03-26 15:39:50|5228.9|5222.9|5226.2|5220.2|5229.5|5223.5|5225.6|5219.6|26
1616773200000|2021-03-26 15:40:00|5226.1|5220.1|5229.9|5223.9|5230.8|5224.8|5226|5220|61
1616773210000|2021-03-26 15:40:10|5228.7|5222.7|5229.3|5223.3|5230.8|5224.8|5228|5222|31
1616773220000|2021-03-26 15:40:20|5228.9|5222.9|5230.2|5224.2|5232|5226|5228.9|5222.9|32
1616773230000|2021-03-26 15:40:30|5228.4|5222.4|5214.5|5208.5|5231.4|5225.4|5213.7|5207.7|41
1616773240000|2021-03-26 15:40:40|5214.3|5208.3|5216.1|5210.1|5216.1|5210.1|5213.1|5207.1|41
1616773250000|2021-03-26 15:40:50|5217.5|5211.5|5212.6|5206.6|5217.5|5211.5|5212.6|5206.6|53
1616773260000|2021-03-26 15:41:00|5212.2|5206.2|5204.9|5198.9|5212.6|5206.6|5204.9|5198.9|130
1616773270000|2021-03-26 15:41:10|5204|5198|5200.7|5194.7|5204.8|5198.8|5200.5|5194.5|92
1616773280000|2021-03-26 15:41:20|5200.9|5194.9|5196.3|5190.3|5200.9|5194.9|5192.8|5186.8|102
1616773290000|2021-03-26 15:41:30|5196.4|5190.4|5207.7|5201.7|5208.3|5202.3|5195.5|5189.5|136
1616773300000|2021-03-26 15:41:40|5207.3|5201.3|5208.4|5202.4|5209.6|5203.6|5206.9|5200.9|62
1616773310000|2021-03-26 15:41:50|5209|5203|5213.1|5207.1|5213.4|5207.4|5206.5|5200.5|97
1616773320000|2021-03-26 15:42:00|5213|5207|5218.6|5212.6|5220.1|5214.1|5212.1|5206.1|35
1616773330000|2021-03-26 15:42:10|5219.2|5213.2|5217.6|5211.6|5219.2|5213.2|5217|5211|33
1616773340000|2021-03-26 15:42:20|5220.1|5214.1|5224.9|5218.9|5225|5219|5219.9|5213.9|86
1616773350000|2021-03-26 15:42:30|5224.5|5218.5|5224.6|5218.6|5225.2|5219.2|5223.1|5217.1|43
1616773360000|2021-03-26 15:42:40|5225|5219|5225|5219|5225.5|5219.5|5224.5|5218.5|22
1616773370000|2021-03-26 15:42:50|5224.5|5218.5|5224.9|5218.9|5224.9|5218.9|5224.5|5218.5|22
1616773380000|2021-03-26 15:43:00|5222.6|5216.6|5229|5223|5229|5223|5221.6|5215.6|34
1616773390000|2021-03-26 15:43:10|5229.9|5223.9|5243.3|5237.3|5243.5|5237.5|5229.9|5223.9|70
1616773400000|2021-03-26 15:43:20|5243|5237|5234.7|5228.7|5243|5237|5234.7|5228.7|36
1616773410000|2021-03-26 15:43:30|5234.3|5228.3|5234.4|5228.4|5234.8|5228.8|5233.2|5227.2|22
1616773420000|2021-03-26 15:43:40|5235.2|5229.2|5237.9|5231.9|5237.9|5231.9|5235.2|5229.2|15
1616773430000|2021-03-26 15:43:50|5238.3|5232.3|5240.7|5234.7|5241.4|5235.4|5238.3|5232.3|32
1616773440000|2021-03-26 15:44:00|5241.5|5235.5|5232.5|5226.5|5241.5|5235.5|5232.2|5226.2|31
1616773450000|2021-03-26 15:44:10|5232.9|5226.9|5223.8|5217.8|5232.9|5226.9|5223.6|5217.6|51
1616773460000|2021-03-26 15:44:20|5224.2|5218.2|5222.9|5216.9|5224.2|5218.2|5222.9|5216.9|7
1616773470000|2021-03-26 15:44:30|5227.4|5221.4|5226.5|5220.5|5229.3|5222.8|5225.9|5219.3|37
1616773480000|2021-03-26 15:44:40|5226.9|5220.9|5230|5224|5230.3|5224|5226.5|5219.3|78
1616773490000|2021-03-26 15:44:50|5230.4|5224.4|5230|5224|5231.2|5225.2|5229.5|5223.5|30
1616773500000|2021-03-26 15:45:00|5230.9|5224.9|5230.4|5224.4|5231.3|5225.3|5230.4|5224.4|12
1616773510000|2021-03-26 15:45:10|5230.2|5224.2|5230.7|5224.7|5230.7|5224.7|5230.2|5224.2|33
1616773520000|2021-03-26 15:45:20|5229.8|5223.8|5226.4|5220.4|5230.3|5224.3|5226.4|5220.4|64
1616773530000|2021-03-26 15:45:30|5226.8|5220.8|5217.4|5211.4|5226.8|5220.8|5216.6|5210.6|66
1616773540000|2021-03-26 15:45:40|5216.6|5210.6|5208.9|5202.9|5216.6|5210.6|5208.9|5202.9|48
1616773550000|2021-03-26 15:45:50|5207.2|5201.2|5208.7|5202.7|5208.7|5202.7|5206.4|5200.4|50
1616773560000|2021-03-26 15:46:00|5210.7|5204.7|5205.5|5199.5|5213.2|5205.7|5205.5|5198.2|100
1616773570000|2021-03-26 15:46:10|5205.8|5199.8|5199.8|5193.8|5207.1|5201.1|5199.8|5193.8|49
1616773580000|2021-03-26 15:46:20|5200.4|5194.4|5204.6|5198.6|5205.2|5199.2|5200.2|5194.2|50
1616773590000|2021-03-26 15:46:30|5204.8|5198.8|5207.4|5201.4|5210.6|5204.6|5204.8|5198.8|25
1616773600000|2021-03-26 15:46:40|5208.2|5202.2|5210.3|5204.3|5211.1|5205.1|5208.2|5202.2|13
1616773610000|2021-03-26 15:46:50|5210.2|5204.2|5207.8|5201.8|5210.4|5204.4|5206.7|5200.7|14
1616773620000|2021-03-26 15:47:00|5207|5201|5205.7|5199.7|5209.2|5203.2|5204.7|5198.7|26
1616773630000|2021-03-26 15:47:10|5205.2|5199.2|5202.9|5196.9|5205.2|5199.2|5202.3|5196.3|20
1616773640000|2021-03-26 15:47:20|5202.5|5196.5|5205.2|5199.2|5205.2|5199.2|5202.5|5196.5|22
1616773650000|2021-03-26 15:47:30|5204.8|5198.8|5208.6|5202.6|5209.1|5203.1|5204.3|5198.3|34
1616773660000|2021-03-26 15:47:40|5208.9|5202.9|5206.9|5200.9|5208.9|5202.9|5205.8|5199.8|8
1616773670000|2021-03-26 15:47:50|5206.7|5200.7|5230.5|5224.5|5231.6|5225.6|5206.6|5200.6|81
1616773680000|2021-03-26 15:48:00|5231.2|5225.2|5226.7|5220.7|5231.2|5225.2|5225.8|5219.8|32
1616773690000|2021-03-26 15:48:10|5227.1|5221.1|5237|5231|5237.2|5231.2|5227.1|5221.1|75
1616773700000|2021-03-26 15:48:20|5234.4|5228.4|5234.8|5228.8|5237.3|5231.3|5234|5228|26
1616773710000|2021-03-26 15:48:30|5235.5|5229.5|5234.9|5228.9|5235.8|5229.8|5234.4|5228.4|2
1616773720000|2021-03-26 15:48:40|5235|5229|5233.9|5227.9|5237.3|5231.3|5233.7|5227.7|38
1616773730000|2021-03-26 15:48:50|5233.5|5227.5|5227.6|5221.6|5233.5|5227.5|5227.6|5221.6|50
1616773740000|2021-03-26 15:49:00|5225.8|5219.8|5219.7|5213.7|5225.8|5219.8|5216.9|5210.9|28
1616773750000|2021-03-26 15:49:10|5220|5214|5227|5221|5229.6|5223.6|5220|5214|24
1616773760000|2021-03-26 15:49:20|5226.1|5220.1|5230.7|5220.7|5230.7|5221.8|5226.1|5220.1|7
1616773770000|2021-03-26 15:49:30|5228.3|5222.3|5230.1|5224.1|5230.1|5224.1|5228.3|5222.3|23
1616773780000|2021-03-26 15:49:40|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.5|5223.5|3
1616773790000|2021-03-26 15:49:50|5230.5|5224.5|5227.5|5221.5|5230.5|5224.5|5227.5|5221.5|3
1616773800000|2021-03-26 15:50:00|5228|5222|5228|5222|5228.7|5222.7|5227.8|5221.8|13
1616773810000|2021-03-26 15:50:10|5227.6|5221.6|5225.1|5219.1|5227.6|5221.6|5225.1|5219.1|5
1616773820000|2021-03-26 15:50:20|5226.5|5220.5|5224|5218|5226.5|5220.5|5224|5218|6
1616773830000|2021-03-26 15:50:30|5223.2|5217.2|5221.5|5215.5|5223.5|5217.5|5221.5|5215.5|20
1616773840000|2021-03-26 15:50:40|5222.3|5216.3|5218|5212|5222.6|5216.6|5217.5|5211.5|38
1616773850000|2021-03-26 15:50:50|5218.2|5212.2|5221.5|5215.5|5222.2|5216.2|5218.1|5212.1|6
1616773860000|2021-03-26 15:51:00|5221.1|5215.1|5221|5215|5221.3|5215.3|5220.6|5214.6|8
1616773870000|2021-03-26 15:51:10|5220.5|5214.5|5219.8|5213.8|5221.5|5215.5|5219.1|5213.1|14
1616773880000|2021-03-26 15:51:20|||||||||1
1616773890000|2021-03-26 15:51:30|5219.5|5213.5|5218.8|5212.8|5219.5|5213.5|5218.8|5212.8|3
1616773900000|2021-03-26 15:51:40|5218.1|5212.1|5215.7|5209.7|5219.2|5213.2|5215.5|5209.5|24
1616773910000|2021-03-26 15:51:50|5216.4|5210.4|5215.2|5209.2|5216.4|5210.4|5215.2|5209.2|3
1616773920000|2021-03-26 15:52:00|5214.7|5208.7|5217.2|5211.2|5217.2|5211.2|5213.6|5207.6|19
1616773930000|2021-03-26 15:52:10|5216.8|5210.8|5213.6|5207.6|5217.1|5211.1|5213.6|5207.6|38
1616773940000|2021-03-26 15:52:20|5214.1|5208.1|5217.6|5211.6|5217.6|5211.6|5214.1|5208.1|5
1616773950000|2021-03-26 15:52:30|5215.5|5209.5|5215.7|5209.7|5216.7|5210.7|5214.4|5208.4|35
1616773960000|2021-03-26 15:52:40|5215.6|5209.6|5211.7|5205.7|5215.6|5209.6|5210.8|5204.8|19
1616773970000|2021-03-26 15:52:50|5211.8|5205.8|5209.3|5203.3|5213.9|5207.8|5209.3|5203.3|50
1616773980000|2021-03-26 15:53:00|5208.9|5202.9|5206.6|5200.6|5208.9|5202.9|5205.1|5199.1|60
1616773990000|2021-03-26 15:53:10|5206.7|5200.7|5210.8|5204.8|5210.8|5204.8|5206.7|5200.7|23
1616774000000|2021-03-26 15:53:20|5211.5|5205.5|5210.9|5204.9|5211.7|5205.7|5210.1|5204.1|15
1616774010000|2021-03-26 15:53:30|5211.3|5205.3|5210.1|5204.1|5211.8|5205.8|5210.1|5204.1|14
1616774020000|2021-03-26 15:53:40|5209|5203|5211|5205|5211|5205|5208.7|5202.7|17
1616774030000|2021-03-26 15:53:50|5211.4|5205.4|5211.5|5205.5|5211.5|5205.5|5211|5205|9
1616774040000|2021-03-26 15:54:00|5211.4|5205.4|5208.1|5202.1|5212.2|5206.2|5208.1|5202.1|24
1616774050000|2021-03-26 15:54:10|5208.6|5202.6|5208.2|5202.2|5208.7|5202.7|5207.4|5201.4|10
1616774060000|2021-03-26 15:54:20|5209|5203|5211.9|5205.9|5211.9|5205.9|5209|5203|21
1616774070000|2021-03-26 15:54:30|5212|5206|5212.5|5206.5|5212.9|5206.9|5211.2|5205.2|4
1616774080000|2021-03-26 15:54:40|5212.9|5206.9|5217.9|5211.9|5218.5|5212.5|5212.5|5206.5|25
1616774090000|2021-03-26 15:54:50|5217.5|5211.5|5222.7|5216.7|5222.7|5216.7|5217.5|5211.5|21
1616774100000|2021-03-26 15:55:00|5222.6|5216.6|5219.8|5213.8|5222.6|5216.6|5217.4|5211.4|25
1616774110000|2021-03-26 15:55:10|5220.2|5214.2|5222.6|5216.6|5222.6|5216.6|5219.8|5213.8|9
1616774120000|2021-03-26 15:55:20|5222.5|5216.5|5226.8|5220.8|5226.8|5220.8|5222.2|5216.2|20
1616774130000|2021-03-26 15:55:30|5227.4|5221.4|5227.8|5221.8|5227.8|5221.8|5226.6|5220.6|5
1616774140000|2021-03-26 15:55:40|5227|5221|5227.4|5221.4|5227.8|5221.8|5227|5221|6
1616774150000|2021-03-26 15:55:50|5228.3|5222.3|5226.1|5220.1|5228.3|5222.3|5226.1|5220.1|2
1616774160000|2021-03-26 15:56:00|5225.7|5219.7|5226.6|5220.6|5226.6|5220.6|5225.7|5219.7|4
1616774170000|2021-03-26 15:56:10|5226.1|5220.1|5223.5|5217.5|5226.6|5220.6|5223.5|5217.5|21
1616774180000|2021-03-26 15:56:20|5224.2|5218.2|5223.8|5217.8|5224.5|5218.5|5223.1|5217.1|10
1616774190000|2021-03-26 15:56:30|5224|5218|5219.5|5213.5|5224.1|5218.1|5219.4|5213.4|2
1616774200000|2021-03-26 15:56:40|5218.8|5212.8|5218.9|5212.9|5219.8|5213.8|5216.9|5210.9|8
1616774210000|2021-03-26 15:56:50|5218.8|5212.8|5219|5213|5219.4|5213.4|5218.8|5212.8|9
1616774220000|2021-03-26 15:57:00|5219.4|5213.4|5220.9|5214.9|5220.9|5214.9|5219.4|5213.4|4
1616774230000|2021-03-26 15:57:10|5220.3|5214.3|5218|5212|5220.3|5214.3|5218|5212|10
1616774240000|2021-03-26 15:57:20|5218.4|5212.4|5217.3|5211.3|5218.4|5212.4|5217.3|5211.3|19
1616774250000|2021-03-26 15:57:30|5217.8|5211.8|5222.6|5216.6|5222.6|5216.6|5217.8|5211.8|31
1616774260000|2021-03-26 15:57:40|5222.2|5216.2|5223.2|5217.2|5224.9|5218.9|5222.2|5216.2|21
1616774270000|2021-03-26 15:57:50|5225.9|5219.9|5228.9|5222.9|5230.8|5224.8|5225.9|5219.8|29
1616774280000|2021-03-26 15:58:00|5226.6|5220.6|5220|5214|5227|5221|5220|5214|35
1616774290000|2021-03-26 15:58:10|5220.4|5214.4|5217.8|5211.8|5220.4|5214.4|5217.8|5211.8|9
1616774300000|2021-03-26 15:58:20|5217.5|5211.5|5218.6|5212.6|5219.5|5213.5|5217.3|5211.3|9
1616774310000|2021-03-26 15:58:30|5219.6|5213.6|5217.2|5211.2|5219.6|5213.6|5217.2|5211.2|6
1616774320000|2021-03-26 15:58:40|5217.1|5211.1|5215.7|5209.7|5217.1|5211.1|5215.7|5209.7|3
1616774330000|2021-03-26 15:58:50|5214.7|5208.7|5216.8|5210.8|5217.1|5211.1|5214.7|5208.7|16
1616774340000|2021-03-26 15:59:00|5217.1|5211.1|5215.8|5209.8|5217.7|5211.7|5215.8|5209.8|9
1616774350000|2021-03-26 15:59:10|5217.1|5211.1|5219.1|5213.1|5221|5215|5216.7|5210.7|41
1616774360000|2021-03-26 15:59:20|5218.6|5212.6|5221.2|5215.2|5221.7|5215.7|5218.1|5212.1|5
1616774370000|2021-03-26 15:59:30|5220.8|5214.8|5218.6|5212.6|5220.8|5214.8|5218.1|5212.1|14
1616774380000|2021-03-26 15:59:40|5218.2|5212.2|5217.7|5211.7|5219|5213|5217.7|5211.7|5
1616774390000|2021-03-26 15:59:50|5218.1|5212.1|5217.4|5211.4|5218.2|5212.2|5217.4|5211.4|11
1616774400000|2021-03-26 16:00:00|5220.5|5214.5|5224.4|5218.4|5224.8|5218.8|5220.5|5214.5|55
1616774410000|2021-03-26 16:00:10|5224|5218|5222.8|5216.8|5224|5218|5221.8|5215.8|15
1616774420000|2021-03-26 16:00:20|5223.2|5217.2|5223.6|5217.6|5224|5218|5223.2|5217.2|3
1616774430000|2021-03-26 16:00:30|||||||||1
1616774440000|2021-03-26 16:00:40|5224.6|5218.6|5224.7|5218.7|5225.1|5219.1|5224.6|5218.6|17
1616774450000|2021-03-26 16:00:50|5224.8|5218.8|5224.7|5218.7|5224.9|5218.9|5224.7|5218.7|2
1616774460000|2021-03-26 16:01:00|5224.3|5218.3|5226.3|5220.3|5226.3|5220.3|5223.1|5217.1|15
1616774470000|2021-03-26 16:01:10|5225.9|5219.9|5226.4|5220.4|5226.4|5220.4|5225.6|5219.6|15
1616774480000|2021-03-26 16:01:20|5226.1|5220.1|5225.6|5219.6|5226.1|5220.1|5225.6|5219.6|1
1616774490000|2021-03-26 16:01:30|5225.7|5219.7|5226.6|5220.6|5226.9|5220.9|5225.7|5219.7|15
1616774500000|2021-03-26 16:01:40|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|12
1616774510000|2021-03-26 16:01:50|5224.7|5218.7|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|14
1616774520000|2021-03-26 16:02:00|5224.4|5218.4|5224.9|5218.9|5224.9|5218.9|5221.8|5215.8|33
1616774530000|2021-03-26 16:02:10|5224.6|5218.6|5220.5|5214.5|5224.9|5218.9|5220.1|5214.1|24
1616774540000|2021-03-26 16:02:20|5220|5214|5220.4|5214.4|5221.7|5215.7|5218.9|5212.9|27
1616774550000|2021-03-26 16:02:30|5218.9|5212.9|5217.3|5211.3|5218.9|5212.9|5217.3|5211.3|12
1616774560000|2021-03-26 16:02:40|5217.8|5211.8|5217.3|5211.3|5217.8|5211.8|5216.8|5210.8|4
1616774570000|2021-03-26 16:02:50|5216.8|5210.8|5216.6|5210.6|5217.9|5211.9|5215.8|5209.8|18
1616774580000|2021-03-26 16:03:00|5216.8|5210.8|5219.5|5213.5|5220.6|5214.6|5216.8|5210.8|21
1616774590000|2021-03-26 16:03:10|5220|5214|5216.6|5210.6|5220|5214|5216|5210|16
1616774600000|2021-03-26 16:03:20|5216.3|5210.3|5215.8|5209.8|5216.6|5210.6|5215.8|5209.8|17
1616774610000|2021-03-26 16:03:30|5216.1|5210.1|5219.1|5213.1|5219.1|5213.1|5216.1|5210.1|8
1616774620000|2021-03-26 16:03:40|5219.3|5213.3|5220.4|5214.4|5220.5|5214.5|5219.3|5213.3|31
1616774630000|2021-03-26 16:03:50|5220.1|5214.1|5217.1|5211.1|5220.1|5214.1|5216.6|5210.6|13
1616774640000|2021-03-26 16:04:00|5216.3|5210.3|5216.6|5210.6|5217.5|5211.5|5216.1|5210.1|18
1616774650000|2021-03-26 16:04:10|5216.3|5210.3|5217.4|5211.4|5217.8|5211.8|5215.8|5209.8|44
1616774660000|2021-03-26 16:04:20|5217.9|5211.9|5213.9|5207.9|5217.9|5211.9|5213.9|5207.9|12
1616774670000|2021-03-26 16:04:30|5214.4|5208.4|5213.4|5207.4|5214.4|5208.4|5213|5207|24
1616774680000|2021-03-26 16:04:40|5212.9|5206.9|5211.4|5205.4|5213.4|5207.4|5210.9|5204.9|15
1616774690000|2021-03-26 16:04:50|5209|5203|5207.8|5201.8|5209.4|5203.4|5207.8|5201.8|34
1616774700000|2021-03-26 16:05:00|5207.4|5201.4|5207.3|5201.3|5208.3|5202.3|5207.1|5201.1|32
1616774710000|2021-03-26 16:05:10|5207.4|5201.4|5203.3|5197.3|5207.4|5201.4|5203.3|5197.3|63
1616774720000|2021-03-26 16:05:20|5202.9|5196.9|5203.5|5197.5|5204|5198|5201.3|5195.3|73
1616774730000|2021-03-26 16:05:30|5203|5197|5203.2|5197.2|5203.9|5197.9|5203|5197|48
1616774740000|2021-03-26 16:05:40|5202.8|5196.8|5196.3|5190.3|5203.7|5197.7|5196.2|5190.2|85
1616774750000|2021-03-26 16:05:50|5195.9|5189.9|5195.3|5189.3|5195.9|5189.9|5194.7|5188.7|48
1616774760000|2021-03-26 16:06:00|5194.9|5188.9|5195|5189|5195.7|5189.7|5194.9|5188.9|22
1616774770000|2021-03-26 16:06:10|5195.3|5189.3|5195.5|5189.5|5195.5|5189.5|5194.9|5188.9|22
1616774780000|2021-03-26 16:06:20|5195.2|5189.2|5200.1|5194.1|5200.6|5194.6|5195.2|5189.2|24
1616774790000|2021-03-26 16:06:30|5200.2|5194.2|5199.6|5193.6|5200.2|5194.2|5199.6|5193.6|6
1616774800000|2021-03-26 16:06:40|5199.7|5193.7|5200.8|5194.8|5200.8|5194.8|5199.7|5193.7|8
1616774810000|2021-03-26 16:06:50|5200.4|5194.4|5200|5194|5200.5|5194.5|5200|5194|14
1616774820000|2021-03-26 16:07:00|5200.4|5194.4|5202|5196|5202|5196|5200.4|5194.4|25
1616774830000|2021-03-26 16:07:10|5201.6|5195.6|5207|5201|5208.2|5202.2|5201.1|5195.1|73
1616774840000|2021-03-26 16:07:20|5206.9|5200.9|5206|5200|5207.4|5201.4|5206|5200|8
1616774850000|2021-03-26 16:07:30|5206.5|5200.5|5206.7|5200.7|5207.4|5201.4|5206.1|5200.1|7
1616774860000|2021-03-26 16:07:40|5206.4|5200.4|5206.4|5200.4|5207.4|5201.4|5206|5200|10
1616774870000|2021-03-26 16:07:50|5205.9|5199.9|5206.2|5200.2|5206.2|5200.2|5205.9|5199.9|4
1616774880000|2021-03-26 16:08:00|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5205.7|5199.7|7
1616774890000|2021-03-26 16:08:10|5206.2|5200.2|5206|5200|5206.4|5200.4|5205.9|5199.9|28
1616774900000|2021-03-26 16:08:20|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1616774910000|2021-03-26 16:08:30|5206.2|5200.2|5207.4|5201.4|5207.4|5201.4|5206.2|5200.2|7
1616774920000|2021-03-26 16:08:40|5208.4|5202.4|5208.1|5202.1|5208.4|5202.4|5207.9|5201.9|4
1616774930000|2021-03-26 16:08:50|5207.9|5201.9|5208.1|5202.1|5208.3|5202.3|5207.8|5201.8|9
1616774940000|2021-03-26 16:09:00|5208.2|5202.2|5207.8|5201.8|5208.2|5202.2|5207.8|5201.8|12
1616774950000|2021-03-26 16:09:10|5207.4|5201.4|5207.7|5201.7|5207.8|5201.8|5207.4|5201.4|5
1616774960000|2021-03-26 16:09:20|5206.7|5200.7|5206.2|5200.2|5206.7|5200.7|5205.3|5199.3|10
1616774970000|2021-03-26 16:09:30|5206.1|5200.1|5204.9|5198.9|5206.1|5200.1|5204.9|5198.9|3
1616774980000|2021-03-26 16:09:40|5205.4|5199.4|5205.3|5199.3|5205.4|5199.4|5205.3|5199.3|5
1616774990000|2021-03-26 16:09:50|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5204.9|5198.9|9
1616775000000|2021-03-26 16:10:00|5205.1|5199.1|5204.9|5198.9|5205.4|5199.4|5204.4|5198.4|9
1616775010000|2021-03-26 16:10:10|5204.6|5198.6|5202.9|5196.9|5204.9|5198.9|5202.9|5196.9|7
1616775020000|2021-03-26 16:10:20|5202.5|5196.5|5203.1|5197.1|5203.1|5197.1|5202.1|5196.1|11
1616775030000|2021-03-26 16:10:30|5202.8|5196.8|5202.6|5196.6|5203.1|5197.1|5202.3|5196.3|2
1616775040000|2021-03-26 16:10:40|5202|5196|5202.4|5196.4|5202.4|5196.4|5201.6|5195.6|36
1616775050000|2021-03-26 16:10:50|5203.2|5197.2|5202.8|5196.8|5203.2|5197.2|5202.8|5196.8|7
1616775060000|2021-03-26 16:11:00|5203.2|5197.2|5204.2|5198.2|5204.3|5198.3|5202.7|5196.7|15
1616775070000|2021-03-26 16:11:10|5204.6|5198.6|5207.8|5201.8|5207.8|5201.8|5204.6|5198.6|25
1616775080000|2021-03-26 16:11:20|5207.1|5201.1|5208.6|5202.6|5209|5203|5207.1|5201.1|16
1616775090000|2021-03-26 16:11:30|5208.7|5202.7|5212.1|5206.1|5212.1|5206.1|5208.7|5202.7|16
1616775100000|2021-03-26 16:11:40|5211.7|5205.7|5209.5|5203.5|5211.7|5205.7|5209|5203|19
1616775110000|2021-03-26 16:11:50|5209.6|5203.6|5208.9|5202.9|5209.6|5203.6|5208.9|5202.9|0
1616775120000|2021-03-26 16:12:00|5208.8|5202.8|5209.4|5203.4|5209.9|5203.9|5208.8|5202.8|31
1616775130000|2021-03-26 16:12:10|5209.5|5203.5|5206.1|5200.1|5209.5|5203.5|5206.1|5200.1|10
1616775140000|2021-03-26 16:12:20|5205.7|5199.7|5203.9|5197.9|5205.7|5199.7|5203.8|5197.8|30
1616775150000|2021-03-26 16:12:30|5203.6|5197.6|5203.4|5197.4|5203.6|5197.6|5203.4|5197.4|5
1616775160000|2021-03-26 16:12:40|5203.3|5197.3|5203.4|5197.4|5203.4|5197.4|5203.3|5197.3|2
1616775170000|2021-03-26 16:12:50|5203.2|5197.2|5205.2|5199.2|5205.2|5199.2|5201.9|5195.9|32
1616775180000|2021-03-26 16:13:00|5204.8|5198.8|5205.3|5199.3|5205.3|5199.3|5204.8|5198.8|10
1616775190000|2021-03-26 16:13:10|5206.1|5200.1|5207.1|5201.1|5207.1|5201.1|5205.7|5199.7|15
1616775200000|2021-03-26 16:13:20|5207.6|5201.6|5210.5|5204.5|5211|5205|5207.6|5201.6|15
1616775210000|2021-03-26 16:13:30|5210.9|5204.9|5209.5|5203.5|5211|5205|5209.5|5203.5|13
1616775220000|2021-03-26 16:13:40|5209.4|5203.4|5209.9|5203.9|5209.9|5203.9|5209.4|5203.4|7
1616775230000|2021-03-26 16:13:50|5209.5|5203.5|5207.8|5201.8|5209.6|5203.6|5207.8|5201.8|13
1616775240000|2021-03-26 16:14:00|5208.2|5202.2|5209.1|5203.1|5209.1|5203.1|5208.2|5202.2|10
1616775250000|2021-03-26 16:14:10|5210|5204|5210.9|5204.9|5210.9|5204.9|5210|5204|6
1616775260000|2021-03-26 16:14:20|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|0
1616775270000|2021-03-26 16:14:30|5210|5204|5210|5204|5210.1|5204.1|5210|5204|3
1616775280000|2021-03-26 16:14:40|5212.5|5206.5|5213.5|5207.5|5213.5|5207.5|5212.5|5206.5|15
1616775290000|2021-03-26 16:14:50|5213.6|5207.6|5216.6|5210.6|5216.9|5210.9|5213.6|5207.6|32
1616775300000|2021-03-26 16:15:00|5216.2|5210.2|5215|5209|5216.2|5210.2|5214.8|5208.8|37
1616775310000|2021-03-26 16:15:10|5214.6|5208.6|5214.5|5208.5|5214.9|5208.9|5214.1|5208.1|4
1616775320000|2021-03-26 16:15:20|5214.1|5208.1|5213.7|5207.7|5214.1|5208.1|5212.7|5206.7|9
1616775330000|2021-03-26 16:15:30|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|6
1616775340000|2021-03-26 16:15:40|5213.5|5207.5|5213.2|5207.2|5215.1|5209.1|5212.4|5206.4|13
1616775350000|2021-03-26 16:15:50|5212.9|5206.9|5210.6|5204.6|5212.9|5206.9|5210.4|5204.4|20
1616775360000|2021-03-26 16:16:00|5210.1|5204.1|5208.6|5202.6|5210.5|5204.5|5208.6|5202.6|9
1616775370000|2021-03-26 16:16:10|5208.8|5202.8|5208.8|5202.8|5209.3|5203.3|5208.8|5202.8|8
1616775380000|2021-03-26 16:16:20|5209.8|5203.8|5210.3|5204.3|5210.8|5204.8|5209.8|5203.8|14
1616775390000|2021-03-26 16:16:30|5209.6|5203.6|5208.9|5202.9|5209.8|5203.8|5208.9|5202.9|10
1616775400000|2021-03-26 16:16:40|5208.8|5202.8|5209.7|5203.7|5210.6|5204.6|5208.8|5202.8|8
1616775410000|2021-03-26 16:16:50|5209.8|5203.8|5210.1|5204.1|5211|5205|5209.8|5203.8|11
1616775420000|2021-03-26 16:17:00|5210.6|5204.6|5210.2|5204.2|5210.6|5204.6|5210.2|5204.2|4
1616775430000|2021-03-26 16:17:10|5211.7|5205.7|5217.6|5211.6|5219.8|5213.8|5211.7|5205.7|59
1616775440000|2021-03-26 16:17:20|5217.2|5211.2|5217|5211|5218.2|5212.2|5216.7|5210.7|10
1616775450000|2021-03-26 16:17:30|5216.9|5210.9|5216|5210|5217.5|5211.5|5216|5210|10
1616775460000|2021-03-26 16:17:40|5215.6|5209.6|5212.6|5206.6|5215.6|5209.6|5212.6|5206.6|10
1616775470000|2021-03-26 16:17:50|5211.6|5205.6|5211.6|5205.6|5211.9|5205.9|5211.6|5205.6|2
1616775480000|2021-03-26 16:18:00|5214.1|5208.1|5213.4|5207.4|5214.1|5208.1|5213.4|5207.4|5
1616775490000|2021-03-26 16:18:10|5213.5|5207.5|5215.8|5209.8|5216.7|5210.7|5213.5|5207.5|15
1616775500000|2021-03-26 16:18:20|5216.5|5210.5|5217.5|5211.5|5217.5|5211.5|5216.5|5210.5|12
1616775510000|2021-03-26 16:18:30|5217.9|5211.9|5217.8|5211.8|5218.3|5212.3|5217.8|5211.8|8
1616775520000|2021-03-26 16:18:40|5218.2|5212.2|5217.8|5211.8|5218.6|5212.6|5217.4|5211.4|13
1616775530000|2021-03-26 16:18:50|5217.4|5211.4|5217.3|5211.3|5217.4|5211.4|5217.3|5211.3|3
1616775540000|2021-03-26 16:19:00|5215.8|5209.8|5215.9|5209.9|5215.9|5209.9|5215.8|5209.8|6
1616775550000|2021-03-26 16:19:10|5215.5|5209.5|5215|5209|5215.5|5209.5|5215|5209|1
1616775560000|2021-03-26 16:19:20|5214.7|5208.7|5214.9|5208.9|5214.9|5208.9|5214.2|5208.2|3
1616775570000|2021-03-26 16:19:30|5215.3|5209.3|5214.9|5208.9|5215.3|5209.3|5214|5208|18
1616775580000|2021-03-26 16:19:40|5214.5|5208.5|5214.4|5208.4|5214.5|5208.5|5213.8|5207.8|14
1616775590000|2021-03-26 16:19:50|5214.3|5208.3|5213.8|5207.8|5214.3|5208.3|5213.8|5207.8|2
1616775600000|2021-03-26 16:20:00|5212.7|5206.7|5211.7|5205.7|5212.7|5206.7|5211.2|5205.2|12
1616775610000|2021-03-26 16:20:10|5211|5205|5210|5204|5211.5|5205.5|5210|5204|5
1616775620000|2021-03-26 16:20:20|5210.9|5204.9|5211.3|5205.3|5211.3|5205.3|5210.9|5204.9|15
1616775630000|2021-03-26 16:20:30|5210.2|5204.2|5209.3|5203.3|5210.7|5204.7|5209.2|5203.2|9
1616775640000|2021-03-26 16:20:40|5209.7|5203.7|5213.1|5207.1|5213.1|5207.1|5209.3|5203.3|24
1616775650000|2021-03-26 16:20:50|5212.7|5206.7|5213.6|5207.6|5214|5208|5212.7|5206.7|21
1616775660000|2021-03-26 16:21:00|5214|5208|5214.1|5208.1|5214.1|5208.1|5213.6|5207.6|2
1616775670000|2021-03-26 16:21:10|||||||||3
1616775680000|2021-03-26 16:21:20|5213.7|5207.7|5213.7|5207.7|5214.3|5208.3|5213.7|5207.7|7
1616775690000|2021-03-26 16:21:30|5213.6|5207.6|5212.8|5206.8|5213.6|5207.6|5212.6|5206.6|15
1616775700000|2021-03-26 16:21:40|5213.2|5207.2|5212.6|5206.6|5213.2|5207.2|5212.6|5206.6|5
1616775710000|2021-03-26 16:21:50|5213.1|5207.1|5212.7|5206.7|5213.2|5207.2|5212.7|5206.7|6
1616775720000|2021-03-26 16:22:00|5212.2|5206.2|5215.5|5209.5|5215.9|5209.9|5212.1|5206.1|28
1616775730000|2021-03-26 16:22:10|5215.1|5209.1|5215.3|5209.3|5215.8|5209.8|5214.1|5208.1|18
1616775740000|2021-03-26 16:22:20|5215|5209|5215.9|5209.9|5215.9|5209.9|5215|5209|11
1616775750000|2021-03-26 16:22:30|5216|5210|5215.6|5209.6|5216|5210|5215.6|5209.6|0
1616775760000|2021-03-26 16:22:40|5215.3|5209.3|5216.1|5210.1|5216.1|5210.1|5215.3|5209.3|3
1616775770000|2021-03-26 16:22:50|5215.8|5209.8|5216.8|5210.8|5216.8|5210.8|5215.8|5209.8|2
1616775780000|2021-03-26 16:23:00|5216.4|5210.4|5216.3|5210.3|5216.4|5210.4|5215.9|5209.9|27
1616775800000|2021-03-26 16:23:20|5216.1|5210.1|5216.8|5210.8|5216.8|5210.8|5216.1|5210.1|1
1616775810000|2021-03-26 16:23:30|5218.5|5212.5|5224|5218|5226.6|5220.6|5218.5|5212.5|49
1616775820000|2021-03-26 16:23:40|5223.6|5217.6|5221.3|5215.3|5223.6|5217.6|5221|5215|18
1616775830000|2021-03-26 16:23:50|5221|5215|5223.6|5217.6|5224|5218|5219.9|5213.9|6
1616775840000|2021-03-26 16:24:00|5223.3|5217.3|5224.5|5218.5|5224.5|5218.5|5223|5217|9
1616775850000|2021-03-26 16:24:10|5224|5218|5227.1|5221.1|5227.1|5221.1|5224|5218|27
1616775860000|2021-03-26 16:24:20|5226.7|5220.7|5224.5|5218.5|5227.1|5221.1|5224.5|5218.5|12
1616775870000|2021-03-26 16:24:30|5224|5218|5222.1|5216.1|5224.8|5218.8|5222.1|5216.1|17
1616775880000|2021-03-26 16:24:40|5222.2|5216.2|5221.3|5215.3|5222.2|5216.2|5221.3|5215.3|2
1616775890000|2021-03-26 16:24:50|5220.8|5214.8|5218.8|5212.8|5220.8|5214.8|5217.8|5211.8|15
1616775900000|2021-03-26 16:25:00|5218.4|5212.4|5218.3|5212.3|5219.7|5213.7|5217.8|5211.8|18
1616775910000|2021-03-26 16:25:10|5217.9|5211.9|5223.8|5217.8|5224.2|5218.2|5217.9|5211.9|24
1616775920000|2021-03-26 16:25:20|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.6|5218.6|3
1616775930000|2021-03-26 16:25:30|5224.6|5218.6|5224.1|5218.1|5224.6|5218.6|5224.1|5218.1|9
1616775940000|2021-03-26 16:25:40|5224.5|5218.5|5223.7|5217.7|5224.6|5218.6|5223.7|5217.7|11
1616775950000|2021-03-26 16:25:50|5224.5|5218.5|5228.5|5222.5|5228.9|5222.9|5223.4|5217.4|101
1616775960000|2021-03-26 16:26:00|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5227.6|5221.6|8
1616775970000|2021-03-26 16:26:10|5229.9|5223.9|5229.4|5223.4|5229.9|5223.9|5228.7|5222.7|25
1616775980000|2021-03-26 16:26:20|5229|5223|5228.8|5222.8|5230.6|5224.6|5228.8|5222.8|23
1616775990000|2021-03-26 16:26:30|5230|5224|5228.9|5222.9|5230|5224|5228.5|5222.5|20
1616776000000|2021-03-26 16:26:40|5228.5|5222.5|5229.9|5223.9|5229.9|5223.9|5228.5|5222.5|12
1616776010000|2021-03-26 16:26:50|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|4
1616776020000|2021-03-26 16:27:00|5229|5223|5229|5223|5229.4|5223.4|5229|5223|26
1616776030000|2021-03-26 16:27:10|||||||||8
1616776040000|2021-03-26 16:27:20|5229.4|5223.4|5229|5223|5229.4|5223.4|5229|5223|6
1616776050000|2021-03-26 16:27:30|5229.4|5223.4|5229.9|5223.9|5229.9|5223.9|5229.4|5223.4|3
1616776060000|2021-03-26 16:27:40|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|1
1616776070000|2021-03-26 16:27:50|||||||||4
1616776080000|2021-03-26 16:28:00|5229.2|5223.2|5229.3|5223.3|5229.3|5223.3|5229.2|5223.2|26
1616776090000|2021-03-26 16:28:10|||||||||1
1616776100000|2021-03-26 16:28:20|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|15
1616776110000|2021-03-26 16:28:30|5230|5224|5229.3|5223.3|5230|5224|5229.3|5223.3|28
1616776120000|2021-03-26 16:28:40|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|12
1616776130000|2021-03-26 16:28:50|5229.9|5223.9|5230|5224|5230|5224|5229.9|5223.9|22
1616776140000|2021-03-26 16:29:00|5229.7|5223.7|5229.5|5223.5|5229.7|5223.7|5229.3|5223.3|4
1616776150000|2021-03-26 16:29:10|5229.7|5223.7|5230|5224|5230|5224|5229.7|5223.7|4
1616776160000|2021-03-26 16:29:20|5230.2|5224.2|5230.7|5224.7|5230.7|5224.7|5230.2|5224.2|2
1616776170000|2021-03-26 16:29:30|5230.3|5224.3|5230.5|5224.5|5230.5|5224.5|5229.4|5223.4|9
1616776180000|2021-03-26 16:29:40|5230.9|5224.9|5230.5|5224.5|5230.9|5224.9|5229.8|5223.8|7
1616776190000|2021-03-26 16:29:50|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|24
1616776200000|2021-03-26 16:30:00|5230.6|5224.6|5226.6|5220.6|5231|5225|5226.6|5220.6|43
1616776210000|2021-03-26 16:30:10|5226.2|5220.2|5225.3|5219.3|5227.1|5221.1|5223.2|5217.2|25
1616776220000|2021-03-26 16:30:20|5225.5|5219.5|5225.8|5219.8|5226.3|5220.3|5225.1|5219.1|9
1616776230000|2021-03-26 16:30:30|5226.6|5220.6|5225.6|5219.6|5226.6|5220.6|5225.1|5219.1|27
1616776240000|2021-03-26 16:30:40|5225.5|5219.5|5226.3|5220.3|5226.3|5220.3|5225.5|5219.5|14
1616776250000|2021-03-26 16:30:50|5226.8|5220.8|5229.8|5223.8|5230.1|5224.1|5226.8|5220.8|16
1616776260000|2021-03-26 16:31:00|5228.2|5222.2|5228.1|5222.1|5228.8|5222.8|5226.8|5220.8|44
1616776270000|2021-03-26 16:31:10|5228.6|5222.6|5228.6|5222.6|5229.1|5223.1|5227.7|5221.7|8
1616776280000|2021-03-26 16:31:20|5228.5|5222.5|5228.8|5222.8|5229.3|5223.3|5228.1|5222.1|8
1616776290000|2021-03-26 16:31:30|5229|5223|5229.6|5223.6|5229.7|5223.7|5229|5223|19
1616776300000|2021-03-26 16:31:40|5229.2|5223.2|5230.3|5224.3|5230.7|5224.7|5226.8|5220.8|38
1616776310000|2021-03-26 16:31:50|5230.8|5224.8|5230.3|5224.3|5231.6|5225.6|5229.5|5223.5|168
1616776320000|2021-03-26 16:32:00|5229.6|5223.6|5231.2|5225.2|5231.2|5225.2|5229.6|5223.6|37
1616776330000|2021-03-26 16:32:10|5230.7|5224.7|5231.1|5225.1|5231.6|5225.6|5230.6|5224.6|20
1616776340000|2021-03-26 16:32:20|5231.5|5225.5|5235.9|5229.9|5235.9|5229.9|5230.7|5224.7|54
1616776350000|2021-03-26 16:32:30|5235.5|5229.5|5237.4|5231.4|5237.4|5231.4|5235.1|5229.1|13
1616776360000|2021-03-26 16:32:40|5237|5231|5233.4|5227.4|5237|5231|5232.9|5226.9|12
1616776370000|2021-03-26 16:32:50|5232.9|5226.9|5236.9|5230.9|5237.4|5231.4|5232.9|5226.9|9
1616776380000|2021-03-26 16:33:00|5237.4|5231.4|5238.6|5232.6|5238.6|5232.6|5237|5231|27
1616776390000|2021-03-26 16:33:10|5239|5233|5238.9|5232.9|5239|5233|5238.5|5232.5|87
1616776400000|2021-03-26 16:33:20|5239|5233|5241.8|5235.8|5241.8|5235.8|5238.6|5232.6|116
1616776410000|2021-03-26 16:33:30|5240.9|5234.9|5240.8|5234.8|5241.4|5235.4|5240.4|5234.4|26
1616776420000|2021-03-26 16:33:40|5240.4|5234.4|5240.3|5234.3|5240.7|5234.7|5240.3|5234.3|12
1616776430000|2021-03-26 16:33:50|5240.8|5234.8|5241.3|5235.3|5241.3|5235.3|5240.8|5234.8|55
1616776440000|2021-03-26 16:34:00|5241.7|5235.7|5246.6|5240.6|5246.9|5240.9|5240.2|5234.2|104
1616776450000|2021-03-26 16:34:10|5246.4|5240.4|5245.9|5239.9|5246.4|5240.4|5244.1|5238.1|34
1616776460000|2021-03-26 16:34:20|5245.6|5239.6|5249.5|5243.5|5250.7|5244.7|5244.7|5238.7|21
1616776470000|2021-03-26 16:34:30|5250|5244|5250.8|5244.8|5251.2|5245.2|5249.5|5243.5|13
1616776480000|2021-03-26 16:34:40|5250.5|5244.5|5250.3|5244.3|5251.3|5245.3|5250.3|5244.3|13
1616776490000|2021-03-26 16:34:50|5250.7|5244.7|5251.3|5245.3|5251.3|5245.3|5250.7|5244.7|7
1616776500000|2021-03-26 16:35:00|5251.2|5245.2|5250|5244|5251.2|5245.2|5250|5244|12
1616776510000|2021-03-26 16:35:10|5249.6|5243.6|5245.6|5239.6|5249.6|5243.6|5245.6|5239.6|15
1616776520000|2021-03-26 16:35:20|5245.8|5239.8|5248.7|5242.7|5248.7|5242.7|5245.8|5239.8|8
1616776530000|2021-03-26 16:35:30|5248.8|5242.8|5251.6|5245.6|5251.6|5245.6|5248.8|5242.8|28
1616776540000|2021-03-26 16:35:40|5252|5246|5254.8|5248.8|5254.8|5248.8|5251.1|5245.1|92
1616776550000|2021-03-26 16:35:50|5254.1|5248.1|5256.4|5250.4|5256.4|5250.4|5254.1|5248.1|12
1616776560000|2021-03-26 16:36:00|5256.1|5250.1|5256.1|5250.1|5256.2|5250.2|5254.3|5248.3|38
1616776570000|2021-03-26 16:36:10|5255.4|5249.4|5254.8|5248.8|5255.9|5249.9|5254.8|5248.8|2
1616776580000|2021-03-26 16:36:20|5254.7|5248.7|5254.3|5248.3|5254.7|5248.7|5254.3|5248.3|7
1616776590000|2021-03-26 16:36:30|5254.4|5248.4|5254.8|5248.8|5255.5|5249.5|5254.4|5248.4|19
1616776600000|2021-03-26 16:36:40|5254.4|5248.4|5254.5|5248.5|5255.6|5249.6|5254.4|5248.4|25
1616776610000|2021-03-26 16:36:50|5254.9|5248.9|5254|5248|5254.9|5248.9|5253.3|5247.3|8
1616776620000|2021-03-26 16:37:00|5253.6|5247.6|5250.8|5244.8|5253.6|5247.6|5250.4|5244.4|15
1616776630000|2021-03-26 16:37:10|5250.4|5244.4|5246.9|5240.9|5250.4|5244.4|5246|5240|27
1616776640000|2021-03-26 16:37:20|5246.5|5240.5|5250.1|5244.1|5250.1|5244.1|5245.5|5239.5|34
1616776650000|2021-03-26 16:37:30|5249.7|5243.7|5249.4|5243.4|5250.1|5244.1|5248.4|5242.4|11
1616776660000|2021-03-26 16:37:40|5249.1|5243.1|5247.4|5241.4|5249.4|5243.4|5247.4|5241.4|11
1616776670000|2021-03-26 16:37:50|5247.1|5241.1|5245.4|5239.4|5247.8|5241.8|5245.4|5239.4|4
1616776680000|2021-03-26 16:38:00|5244.4|5238.4|5242.9|5236.9|5245.4|5239.4|5242.9|5236.9|22
1616776690000|2021-03-26 16:38:10|5243.1|5237.1|5241.4|5235.4|5243.1|5237.1|5241.4|5235.4|4
1616776700000|2021-03-26 16:38:20|5241.1|5235.1|5239.4|5233.4|5241.1|5235.1|5239.4|5233.4|2
1616776710000|2021-03-26 16:38:30|5239.1|5233.1|5238.3|5232.3|5239.4|5233.4|5235.4|5229.4|40
1616776730000|2021-03-26 16:38:50|||||||||2
1616776740000|2021-03-26 16:39:00|5237.5|5231.5|5237.6|5231.6|5237.9|5231.9|5236.8|5230.8|9
1616776750000|2021-03-26 16:39:10|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5236.8|5230.8|1
1616776760000|2021-03-26 16:39:20|5236.8|5230.8|5237.5|5231.5|5237.5|5231.5|5236.8|5230.8|3
1616776770000|2021-03-26 16:39:30|5238.3|5232.3|5237.9|5231.9|5238.5|5232.5|5237.9|5231.9|19
1616776780000|2021-03-26 16:39:40|5236.8|5230.8|5236|5230|5237.1|5231.1|5235.8|5229.8|7
1616776790000|2021-03-26 16:39:50|5235.9|5229.9|5234.6|5228.6|5236|5230|5234.6|5228.6|11
1616776800000|2021-03-26 16:40:00|5234.3|5228.3|5237.9|5231.9|5237.9|5231.9|5234.3|5228.3|8
1616776810000|2021-03-26 16:40:10|5237.5|5231.5|5238|5232|5238|5232|5237.1|5231.1|6
1616776820000|2021-03-26 16:40:20|5238.4|5232.4|5238|5232|5238.4|5232.4|5237.6|5231.6|8
1616776830000|2021-03-26 16:40:30|5238.2|5232.2|5239.3|5233.3|5239.3|5233.3|5237.7|5231.7|9
1616776840000|2021-03-26 16:40:40|5239.2|5233.2|5235.6|5229.6|5239.2|5233.2|5235.6|5229.6|28
1616776850000|2021-03-26 16:40:50|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|5235.6|5229.6|0
1616776860000|2021-03-26 16:41:00|5235.2|5229.2|5231.5|5225.5|5235.2|5229.2|5231.2|5225.2|38
1616776870000|2021-03-26 16:41:10|5231.2|5225.2|5230.9|5224.9|5231.2|5225.2|5230.5|5224.5|5
1616776880000|2021-03-26 16:41:20|5230.5|5224.5|5227.5|5221.5|5230.9|5224.9|5227|5221|31
1616776890000|2021-03-26 16:41:30|5227.2|5221.2|5223.4|5217.4|5227.2|5221.2|5223.4|5217.4|29
1616776900000|2021-03-26 16:41:40|5223|5217|5220.9|5214.9|5223.8|5217.8|5220.9|5214.9|34
1616776910000|2021-03-26 16:41:50|5221.3|5215.3|5217.9|5211.9|5221.3|5215.3|5217.6|5211.6|37
1616776920000|2021-03-26 16:42:00|5217.8|5211.8|5217.6|5211.6|5217.8|5211.8|5217.6|5211.6|11
1616776930000|2021-03-26 16:42:10|||||||||20
1616776940000|2021-03-26 16:42:20|5218.4|5212.4|5221.3|5215.3|5221.3|5215.3|5218.4|5212.4|14
1616776950000|2021-03-26 16:42:30|5221.6|5215.6|5223|5217|5223.1|5217.1|5221.4|5215.4|10
1616776960000|2021-03-26 16:42:40|5222.8|5216.8|5225.3|5219.3|5225.6|5219.6|5222.8|5216.8|18
1616776970000|2021-03-26 16:42:50|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|2
1616776980000|2021-03-26 16:43:00|5224.9|5218.9|5226.2|5220.2|5226.6|5220.6|5224.9|5218.9|7
1616776990000|2021-03-26 16:43:10|5225.8|5219.8|5226.2|5220.2|5226.2|5220.2|5224.5|5218.5|7
1616777000000|2021-03-26 16:43:20|5226.3|5220.3|5230.2|5224.2|5230.2|5224.2|5226|5220|20
1616777010000|2021-03-26 16:43:30|5232.4|5226.4|5229.3|5223.3|5232.4|5226.4|5228.4|5222.4|13
1616777020000|2021-03-26 16:43:40|5228.9|5222.9|5228|5222|5228.9|5222.9|5228|5222|3
1616777030000|2021-03-26 16:43:50|5227.8|5221.8|5226.9|5220.9|5227.8|5221.8|5226.9|5220.9|2
1616777040000|2021-03-26 16:44:00|5226.4|5220.4|5226|5220|5227|5221|5225.5|5219.5|12
1616777050000|2021-03-26 16:44:10|5225.6|5219.6|5226.4|5220.4|5226.4|5220.4|5225.5|5219.5|2
1616777060000|2021-03-26 16:44:20|||||||||2
1616777070000|2021-03-26 16:44:30|5226.9|5220.9|5226|5220|5226.9|5220.9|5226|5220|9
1616777080000|2021-03-26 16:44:40|5226.4|5220.4|5225.1|5219.1|5226.9|5220.9|5225.1|5219.1|18
1616777090000|2021-03-26 16:44:50|5225|5219|5222.7|5216.7|5226.1|5220.1|5222.4|5216.4|21
1616777100000|2021-03-26 16:45:00|5222.8|5216.8|5223.7|5217.7|5224.4|5218.4|5222.8|5216.8|5
1616777110000|2021-03-26 16:45:10|5224.1|5218.1|5223.7|5217.7|5224.2|5218.2|5223.7|5217.7|10
1616777120000|2021-03-26 16:45:20|5223.3|5217.3|5223.2|5217.2|5223.3|5217.3|5223.2|5217.2|3
1616777130000|2021-03-26 16:45:30|5222.8|5216.8|5218.5|5212.5|5222.8|5216.8|5218.5|5212.5|30
1616777140000|2021-03-26 16:45:40|5218.1|5212.1|5219.1|5213.1|5222.4|5216.4|5218.1|5212.1|18
1616777150000|2021-03-26 16:45:50|5219.5|5213.5|5218.6|5212.6|5219.9|5213.9|5218.6|5212.6|13
1616777160000|2021-03-26 16:46:00|5219|5213|5218.4|5212.4|5219.5|5213.5|5218.1|5212.1|12
1616777170000|2021-03-26 16:46:10|5218.3|5212.3|5217.9|5211.9|5218.9|5212.9|5216.9|5210.9|13
1616777180000|2021-03-26 16:46:20|5218|5212|5216.9|5210.9|5218.6|5212.6|5216.8|5210.8|63
1616777190000|2021-03-26 16:46:30|5217.3|5211.3|5215.3|5209.3|5218.2|5212.2|5215.3|5209.3|92
1616777200000|2021-03-26 16:46:40|5215.4|5209.4|5216.9|5210.9|5219.7|5213.7|5215|5209|15
1616777210000|2021-03-26 16:46:50|5216.8|5210.8|5217.1|5211.1|5217.2|5211.2|5216.8|5210.8|6
1616777220000|2021-03-26 16:47:00|5216.6|5210.6|5216.3|5210.3|5216.7|5210.7|5216.3|5210.3|6
1616777230000|2021-03-26 16:47:10|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5
1616777240000|2021-03-26 16:47:20|5216.2|5210.2|5215.8|5209.8|5216.2|5210.2|5215.6|5209.6|6
1616777250000|2021-03-26 16:47:30|5215.6|5209.6|5215.2|5209.2|5215.9|5209.9|5215.2|5209.2|7
1616777260000|2021-03-26 16:47:40|5216.4|5210.4|5211.9|5205.9|5216.4|5210.4|5211.4|5205.4|36
1616777270000|2021-03-26 16:47:50|5211.1|5205.1|5211.3|5205.3|5211.7|5205.7|5210.1|5204.1|28
1616777280000|2021-03-26 16:48:00|5211.7|5205.7|5212|5206|5212.4|5206.4|5210.4|5204.4|54
1616777290000|2021-03-26 16:48:10|5212.4|5206.4|5218|5212|5218|5212|5212.4|5206.4|58
1616777300000|2021-03-26 16:48:20|||||||||7
1616777310000|2021-03-26 16:48:30|||||||||6
1616777320000|2021-03-26 16:48:40|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|11
1616777330000|2021-03-26 16:48:50|5215.4|5209.4|5214.8|5208.8|5215.4|5209.4|5214.8|5208.8|4
1616777340000|2021-03-26 16:49:00|5214.7|5208.7|5213.9|5207.9|5214.7|5208.7|5212.2|5206.2|33
1616777350000|2021-03-26 16:49:10|5213.2|5207.2|5213.3|5207.3|5213.8|5207.8|5212|5206|9
1616777360000|2021-03-26 16:49:20|5213.4|5207.4|5213.8|5207.8|5214.4|5208.4|5213|5207|7
1616777370000|2021-03-26 16:49:30|5213.4|5207.4|5212|5206|5213.4|5207.4|5212|5206|5
1616777380000|2021-03-26 16:49:40|5211.9|5205.9|5210.8|5204.8|5211.9|5205.9|5210|5204|6
1616777390000|2021-03-26 16:49:50|5210.4|5204.4|5210.8|5204.8|5212|5206|5210.4|5204.4|11
1616777400000|2021-03-26 16:50:00|5209.9|5203.9|5209.9|5203.9|5210|5204|5209.4|5203.4|11
1616777410000|2021-03-26 16:50:10|5210|5204|5212.8|5206.8|5212.8|5206.8|5210|5204|9
1616777420000|2021-03-26 16:50:20|5212.4|5206.4|5212.3|5206.3|5212.4|5206.4|5212.3|5206.3|1
1616777430000|2021-03-26 16:50:30|5212.8|5206.8|5215|5209|5215|5209|5212.8|5206.8|8
1616777440000|2021-03-26 16:50:40|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|3
1616777450000|2021-03-26 16:50:50|5215.3|5209.3|5217.7|5211.7|5217.7|5211.7|5215|5209|5
1616777460000|2021-03-26 16:51:00|5217.2|5211.2|5220.2|5214.2|5220.2|5214.2|5217.2|5211.2|9
1616777470000|2021-03-26 16:51:10|5221.3|5215.3|5222.6|5216.6|5222.8|5216.8|5221.3|5215.3|12
1616777480000|2021-03-26 16:51:20|5222|5216|5225.6|5219.6|5225.6|5219.6|5222|5216|29
1616777490000|2021-03-26 16:51:30|5225.8|5219.8|5239.4|5233.4|5239.9|5233.9|5225.8|5219.8|30
1616777500000|2021-03-26 16:51:40|5239.5|5233.5|5233|5227|5239.5|5233.5|5233|5227|27
1616777510000|2021-03-26 16:51:50|5234.9|5228.9|5239.1|5233.1|5239.1|5233.1|5234.3|5228.3|47
1616777520000|2021-03-26 16:52:00|5238.7|5232.7|5240.2|5234.2|5240.3|5234.3|5236|5230|33
1616777530000|2021-03-26 16:52:10|5239.7|5233.7|5241.7|5235.7|5243.2|5237.2|5238.9|5232.9|22
1616777540000|2021-03-26 16:52:20|5244.1|5238.1|5250.1|5244.1|5250.4|5244.4|5243.7|5237.7|25
1616777550000|2021-03-26 16:52:30|5249.3|5243.3|5247.6|5241.6|5249.3|5243.3|5246.7|5240.7|16
1616777560000|2021-03-26 16:52:40|5247.7|5241.7|5250.1|5244.1|5252.1|5246.1|5247.2|5241.2|58
1616777570000|2021-03-26 16:52:50|5249.7|5243.7|5246.8|5240.8|5249.7|5243.7|5245.7|5239.7|29
1616777580000|2021-03-26 16:53:00|5249|5243|5252.1|5246.1|5253|5247|5247.6|5241.6|27
1616777590000|2021-03-26 16:53:10|5251.7|5245.7|5251.3|5245.3|5252.4|5246.4|5248.1|5242.1|38
1616777600000|2021-03-26 16:53:20|5250.5|5244.5|5246.3|5240.3|5250.5|5244.5|5246|5240|19
1616777610000|2021-03-26 16:53:30|5245.6|5239.6|5241.8|5235.8|5245.6|5239.6|5240.6|5234.6|25
1616777620000|2021-03-26 16:53:40|5240.7|5234.7|5236.3|5230.3|5240.7|5234.7|5236.3|5230.3|18
1616777630000|2021-03-26 16:53:50|5236.7|5230.7|5237.3|5231.3|5237.4|5231.4|5236.7|5230.7|3
1616777640000|2021-03-26 16:54:00|5236.9|5230.9|5238.2|5232.2|5238.2|5232.2|5236.9|5230.9|9
1616777650000|2021-03-26 16:54:10|5238.6|5232.6|5241.6|5235.6|5241.6|5235.6|5238.6|5232.6|4
1616777660000|2021-03-26 16:54:20|5242.1|5236.1|5241.2|5235.2|5242.2|5236.2|5240.7|5234.7|17
1616777670000|2021-03-26 16:54:30|5240.8|5234.8|5242.8|5236.8|5243.2|5237.2|5240|5234|29
1616777680000|2021-03-26 16:54:40|5242.4|5236.4|5242.8|5236.8|5242.8|5236.8|5242.4|5236.4|11
1616777690000|2021-03-26 16:54:50|5242.7|5236.7|5242.8|5236.8|5242.8|5236.8|5242.7|5236.7|4
1616777700000|2021-03-26 16:55:00|5242.4|5236.4|5240.6|5234.6|5242.8|5236.8|5239.1|5233.1|9
1616777710000|2021-03-26 16:55:10|5240.4|5234.4|5238.3|5232.3|5240.4|5234.4|5238.3|5232.3|2
1616777720000|2021-03-26 16:55:20|5237.9|5231.9|5236.5|5230.5|5237.9|5231.9|5236.1|5230.1|6
1616777730000|2021-03-26 16:55:30|5236.1|5230.1|5231.1|5225.1|5236.1|5230.1|5229.6|5223.6|8
1616777740000|2021-03-26 16:55:40|5230.8|5224.8|5230|5224|5230.8|5224.8|5230|5224|5
1616777750000|2021-03-26 16:55:50|5230.4|5224.4|5229|5223|5230.4|5224.4|5229|5223|3
1616777760000|2021-03-26 16:56:00|5228.6|5222.6|5230|5224|5230|5224|5228.6|5222.6|21
1616777770000|2021-03-26 16:56:10|5231.1|5225.1|5234.6|5228.6|5234.6|5228.6|5231.1|5225.1|9
1616777780000|2021-03-26 16:56:20|5233.5|5227.5|5235.1|5229.1|5235.1|5229.1|5233.5|5227.5|1
1616777790000|2021-03-26 16:56:30|5235.5|5229.5|5235.3|5229.3|5235.6|5229.6|5235.3|5229.3|6
1616777800000|2021-03-26 16:56:40|||||||||1
1616777810000|2021-03-26 16:56:50|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|1
1616777820000|2021-03-26 16:57:00|5233.6|5227.6|5234.3|5228.3|5234.3|5228.3|5232.9|5226.9|2
1616777830000|2021-03-26 16:57:10|5235.6|5229.6|5235.8|5229.8|5235.8|5229.8|5235.6|5229.6|6
1616777850000|2021-03-26 16:57:30|5235.9|5229.9|5237.9|5231.9|5237.9|5231.9|5235.9|5229.9|12
1616777860000|2021-03-26 16:57:40|5238.8|5232.8|5239.3|5233.3|5241.2|5235.2|5238.4|5232.4|12
1616777870000|2021-03-26 16:57:50|5239|5233|5239.1|5233.1|5239.1|5233.1|5239|5233|2
1616777880000|2021-03-26 16:58:00|5238.8|5232.8|5240.3|5234.3|5240.3|5234.3|5238.6|5232.6|6
1616777890000|2021-03-26 16:58:10|5240.7|5234.7|5239.9|5233.9|5240.8|5234.8|5239.9|5233.9|4
1616777900000|2021-03-26 16:58:20|5239.1|5233.1|5237.9|5231.9|5239.1|5233.1|5237.4|5231.4|7
1616777910000|2021-03-26 16:58:30|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.4|5231.4|2
1616777920000|2021-03-26 16:58:40|5237.9|5231.9|5237.6|5231.6|5237.9|5231.9|5237.6|5231.6|4
1616777930000|2021-03-26 16:58:50|5237.5|5231.5|5237.7|5231.7|5237.7|5231.7|5237.3|5231.3|17
1616777940000|2021-03-26 16:59:00|5237.3|5231.3|5238.6|5232.6|5238.6|5232.6|5237.2|5231.2|6
1616777950000|2021-03-26 16:59:10|5238.5|5232.5|5238.9|5232.9|5239.2|5233.2|5238.5|5232.5|10
1616777960000|2021-03-26 16:59:20|5239.4|5233.4|5240.9|5234.9|5240.9|5234.9|5239.4|5233.4|17
1616777970000|2021-03-26 16:59:30|5242.1|5236.1|5246.1|5240.1|5246.1|5240.1|5242.1|5236.1|34
1616777980000|2021-03-26 16:59:40|5246.5|5240.5|5246.2|5240.2|5247|5241|5246.1|5240.1|4
1616777990000|2021-03-26 16:59:50|5246.6|5240.6|5245.6|5239.6|5246.6|5240.6|5245.2|5239.2|11
1616778000000|2021-03-26 17:00:00|5245.2|5239.2|5243.6|5237.6|5246|5240|5243.6|5237.6|12
1616778020000|2021-03-26 17:00:20|5244.7|5238.7|5245.1|5239.1|5245.1|5239.1|5244.6|5238.6|7
1616778030000|2021-03-26 17:00:30|||||||||2
1616778040000|2021-03-26 17:00:40|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|1
1616778050000|2021-03-26 17:00:50|5245.9|5239.9|5245.9|5239.9|5245.9|5239.9|5245.9|5239.9|3
1616778060000|2021-03-26 17:01:00|5245.5|5239.5|5244|5238|5245.5|5239.5|5243.6|5237.6|5
1616778070000|2021-03-26 17:01:10|5243.9|5237.9|5242.9|5236.9|5244|5238|5242.6|5236.6|10
1616778080000|2021-03-26 17:01:20|5243|5237|5243.4|5237.4|5243.4|5237.4|5242.9|5236.9|7
1616778090000|2021-03-26 17:01:30|5242.9|5236.9|5242.9|5236.9|5242.9|5236.9|5242.9|5236.9|0
1616778100000|2021-03-26 17:01:40|5239.1|5233.1|5239.3|5233.3|5239.3|5233.3|5238.9|5232.9|3
1616778110000|2021-03-26 17:01:50|5238.9|5232.9|5237.4|5231.4|5238.9|5232.9|5237.4|5231.4|8
1616778120000|2021-03-26 17:02:00|5237.3|5231.3|5237.8|5231.8|5237.8|5231.8|5236.9|5230.9|4
1616778130000|2021-03-26 17:02:10|5238.2|5232.2|5238.3|5232.3|5238.3|5232.3|5238.2|5232.2|4
1616778140000|2021-03-26 17:02:20|5237.9|5231.9|5237.8|5231.8|5237.9|5231.9|5237.8|5231.8|0
1616778150000|2021-03-26 17:02:30|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|3
1616778160000|2021-03-26 17:02:40|5237.2|5231.2|5237.9|5231.9|5238|5232|5237|5231|2
1616778170000|2021-03-26 17:02:50|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|3
1616778180000|2021-03-26 17:03:00|5236.8|5230.8|5235.5|5229.5|5236.8|5230.8|5235.5|5229.5|0
1616778190000|2021-03-26 17:03:10|5236|5230|5236|5230|5236|5230|5236|5230|9
1616778200000|2021-03-26 17:03:20|5236.4|5230.4|5236.5|5230.5|5236.5|5230.5|5236.4|5230.4|6
1616778210000|2021-03-26 17:03:30|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236|5230|8
1616778220000|2021-03-26 17:03:40|5236.5|5230.5|5236.6|5230.6|5236.7|5230.7|5236.5|5230.5|0
1616778230000|2021-03-26 17:03:50|5236.3|5230.3|5238.1|5232.1|5239.2|5233.2|5236.3|5230.3|8
1616778240000|2021-03-26 17:04:00|5237.6|5231.6|5238.8|5232.8|5239.1|5233.1|5237.6|5231.6|2
1616778250000|2021-03-26 17:04:10|5238.6|5232.6|5239.4|5233.4|5239.4|5233.4|5238.6|5232.6|5
1616778260000|2021-03-26 17:04:20|5239|5233|5238.1|5232.1|5239|5233|5238|5232|7
1616778270000|2021-03-26 17:04:30|5236.7|5230.7|5236.2|5230.2|5236.7|5230.7|5236.2|5230.2|2
1616778280000|2021-03-26 17:04:40|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.1|5230.1|6
1616778290000|2021-03-26 17:04:50|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|10
1616778300000|2021-03-26 17:05:00|5236.7|5230.7|5236.2|5230.2|5236.7|5230.7|5236.2|5230.2|4
1616778310000|2021-03-26 17:05:10|5236.6|5230.6|5228.6|5222.6|5236.6|5230.6|5228.6|5222.6|18
1616778320000|2021-03-26 17:05:20|5228.2|5222.2|5229.1|5223.1|5229.5|5223.5|5227.7|5221.7|5
1616778330000|2021-03-26 17:05:30|5228.7|5222.7|5228.6|5222.6|5228.7|5222.7|5228.6|5222.6|0
1616778340000|2021-03-26 17:05:40|5228.5|5222.5|5228|5222|5228.5|5222.5|5228|5222|2
1616778350000|2021-03-26 17:05:50|5227.6|5221.6|5227.1|5221.1|5227.6|5221.6|5226.6|5220.6|4
1616778360000|2021-03-26 17:06:00|||||||||6
1616778370000|2021-03-26 17:06:10|5226.7|5220.7|5227.1|5221.1|5227.1|5221.1|5226.7|5220.7|2
1616778380000|2021-03-26 17:06:20|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|21
1616778390000|2021-03-26 17:06:30|5222.2|5216.2|5221.7|5215.7|5222.8|5216.8|5221.4|5215.4|31
1616778400000|2021-03-26 17:06:40|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|1
1616778410000|2021-03-26 17:06:50|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5220.4|5214.4|17
1616778420000|2021-03-26 17:07:00|5221.3|5215.3|5221|5215|5221.4|5215.4|5220|5214|32
1616778430000|2021-03-26 17:07:10|5221.4|5215.4|5221.5|5215.5|5222.4|5216.4|5220.2|5214.2|38
1616778440000|2021-03-26 17:07:20|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|2
1616778450000|2021-03-26 17:07:30|5220.8|5214.8|5220.7|5214.7|5220.8|5214.8|5220.7|5214.7|1
1616778460000|2021-03-26 17:07:40|||||||||1
1616778470000|2021-03-26 17:07:50|5220.5|5214.5|5220.5|5214.5|5220.7|5214.7|5220.5|5214.5|3
1616778480000|2021-03-26 17:08:00|5224.8|5218.8|5228.5|5222.5|5228.9|5222.9|5224.8|5218.8|26
1616778490000|2021-03-26 17:08:10|5228.4|5222.4|5230.9|5224.9|5231.3|5225.3|5228.4|5222.4|4
1616778500000|2021-03-26 17:08:20|5231|5225|5231.5|5225.5|5231.5|5225.5|5231|5225|2
1616778510000|2021-03-26 17:08:30|5231.7|5225.7|5233.1|5227.1|5233.3|5227.3|5231.7|5225.7|13
1616778520000|2021-03-26 17:08:40|5232.7|5226.7|5232.8|5226.8|5232.8|5226.8|5232.7|5226.7|4
1616778530000|2021-03-26 17:08:50|5232.9|5226.9|5233.6|5227.6|5233.8|5227.8|5232.9|5226.9|8
1616778540000|2021-03-26 17:09:00|5233.8|5227.8|5233.4|5227.4|5233.8|5227.8|5233.3|5227.3|19
1616778550000|2021-03-26 17:09:10|5233.5|5227.5|5235.2|5229.2|5235.6|5229.6|5233.3|5227.3|19
1616778560000|2021-03-26 17:09:20|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|1
1616778570000|2021-03-26 17:09:30|5234.6|5228.6|5235|5229|5235|5229|5233.5|5227.5|14
1616778580000|2021-03-26 17:09:40|5234.8|5228.8|5235|5229|5235|5229|5234.5|5228.5|2
1616778590000|2021-03-26 17:09:50|5235.1|5229.1|5236.8|5230.8|5237.1|5231.1|5235.1|5229.1|5
1616778600000|2021-03-26 17:10:00|5236.4|5230.4|5235.9|5229.9|5237.4|5231.4|5234.9|5228.9|44
1616778610000|2021-03-26 17:10:10|5235.6|5229.6|5233.7|5227.7|5235.6|5229.6|5233.7|5227.7|16
1616778620000|2021-03-26 17:10:20|5233.8|5227.8|5234.2|5228.2|5235.2|5229.2|5233.8|5227.8|6
1616778630000|2021-03-26 17:10:30|5233.7|5227.7|5229.3|5223.3|5233.7|5227.7|5229.3|5223.3|17
1616778640000|2021-03-26 17:10:40|5228.9|5222.9|5226.5|5220.5|5228.9|5222.9|5226.5|5220.5|3
1616778650000|2021-03-26 17:10:50|5227|5221|5231.2|5225.2|5231.2|5225.2|5227|5221|12
1616778660000|2021-03-26 17:11:00|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1616778670000|2021-03-26 17:11:10|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|0
1616778700000|2021-03-26 17:11:40|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|3
1616778710000|2021-03-26 17:11:50|5230.4|5224.4|5229.9|5223.9|5230.4|5224.4|5229.9|5223.9|10
1616778720000|2021-03-26 17:12:00|5230.3|5224.3|5230.8|5224.8|5230.8|5224.8|5230|5224|2
1616778740000|2021-03-26 17:12:20|5230.7|5224.7|5230.3|5224.3|5230.7|5224.7|5229.9|5223.9|3
1616778750000|2021-03-26 17:12:30|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|2
1616778760000|2021-03-26 17:12:40|5230|5224|5229.6|5223.6|5230|5224|5229.6|5223.6|11
1616778770000|2021-03-26 17:12:50|5228.5|5222.5|5226.6|5220.6|5228.5|5222.5|5226.6|5220.6|24
1616778780000|2021-03-26 17:13:00|5226.1|5220.1|5227.1|5221.1|5227.5|5221.5|5226.1|5220.1|20
1616778790000|2021-03-26 17:13:10|5226.8|5220.8|5225.6|5219.6|5226.9|5220.9|5224.7|5218.7|38
1616778800000|2021-03-26 17:13:20|5225.5|5219.5|5224.2|5218.2|5226.2|5220.2|5224.2|5218.2|13
1616778810000|2021-03-26 17:13:30|5224.6|5218.6|5225.9|5219.9|5225.9|5219.9|5224.2|5218.2|4
1616778820000|2021-03-26 17:13:40|5225.5|5219.5|5223.6|5217.6|5225.5|5219.5|5223.5|5217.5|14
1616778830000|2021-03-26 17:13:50|5224|5218|5223.6|5217.6|5224.5|5218.5|5223.6|5217.6|8
1616778840000|2021-03-26 17:14:00|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.3|5218.3|6
1616778850000|2021-03-26 17:14:10|5224.3|5218.3|5227.2|5221.2|5227.3|5221.3|5224.3|5218.3|6
1616778860000|2021-03-26 17:14:20|5226.7|5220.7|5224.8|5218.8|5226.7|5220.7|5224.8|5218.8|11
1616778870000|2021-03-26 17:14:30|5224.1|5218.1|5221.9|5215.9|5224.1|5218.1|5221.9|5215.9|7
1616778880000|2021-03-26 17:14:40|5221.4|5215.4|5219.9|5213.9|5221.4|5215.4|5219.9|5213.9|5
1616778890000|2021-03-26 17:14:50|5220.4|5214.4|5218.9|5212.9|5220.4|5214.4|5218.9|5212.9|35
1616778900000|2021-03-26 17:15:00|5219.3|5213.3|5219.5|5213.5|5220.9|5214.9|5219.3|5213.3|17
1616778910000|2021-03-26 17:15:10|5220|5214|5220|5214|5220|5214|5220|5214|12
1616778920000|2021-03-26 17:15:20|5220.2|5214.2|5219.7|5213.7|5220.2|5214.2|5218.4|5212.4|7
1616778930000|2021-03-26 17:15:30|5219.3|5213.3|5219.4|5213.4|5219.4|5213.4|5219.3|5213.3|2
1616778940000|2021-03-26 17:15:40|5220.9|5214.9|5222.2|5216.2|5222.2|5216.2|5220.9|5214.9|7
1616778950000|2021-03-26 17:15:50|||||||||2
1616778960000|2021-03-26 17:16:00|5221.8|5215.8|5220.9|5214.9|5221.8|5215.8|5220.9|5214.9|2
1616778970000|2021-03-26 17:16:10|5220.8|5214.8|5219.5|5213.5|5220.8|5214.8|5219.5|5213.5|8
1616778980000|2021-03-26 17:16:20|5219.1|5213.1|5219.4|5213.4|5219.4|5213.4|5218.9|5212.9|11
1616778990000|2021-03-26 17:16:30|5219.8|5213.8|5220.7|5214.7|5221|5215|5219.8|5213.8|15
1616779000000|2021-03-26 17:16:40|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|10
1616779010000|2021-03-26 17:16:50|5219.5|5213.5|5219.9|5213.9|5219.9|5213.9|5219.2|5213.2|4
1616779020000|2021-03-26 17:17:00|5219.5|5213.5|5218.9|5212.9|5219.5|5213.5|5218.9|5212.9|1
1616779030000|2021-03-26 17:17:10|5219.6|5213.6|5218.1|5212.1|5220|5214|5218.1|5212.1|25
1616779040000|2021-03-26 17:17:20|5217.7|5211.7|5217.2|5211.2|5218.1|5212.1|5217.2|5211.2|7
1616779050000|2021-03-26 17:17:30|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|7
1616779060000|2021-03-26 17:17:40|5217.2|5211.2|5217.3|5211.3|5217.7|5211.7|5217.2|5211.2|8
1616779070000|2021-03-26 17:17:50|5217.2|5211.2|5217.5|5211.5|5217.5|5211.5|5217.2|5211.2|20
1616779080000|2021-03-26 17:18:00|5217.8|5211.8|5217.5|5211.5|5217.8|5211.8|5217.5|5211.5|14
1616779090000|2021-03-26 17:18:10|5217.8|5211.8|5217.5|5211.5|5217.8|5211.8|5217.5|5211.5|9
1616779100000|2021-03-26 17:18:20|5217.8|5211.8|5217.5|5211.5|5217.8|5211.8|5217.5|5211.5|4
1616779110000|2021-03-26 17:18:30|5217.3|5211.3|5217.5|5211.5|5217.8|5211.8|5217.3|5211.3|7
1616779120000|2021-03-26 17:18:40|||||||||16
1616779130000|2021-03-26 17:18:50|5217.8|5211.8|5217.5|5211.5|5217.8|5211.8|5217.5|5211.5|25
1616779140000|2021-03-26 17:19:00|5215.1|5209.1|5214.6|5208.6|5215.1|5209.1|5214.6|5208.6|66
1616779160000|2021-03-26 17:19:20|5214.5|5208.5|5213.3|5207.3|5215.5|5209.5|5212.9|5206.9|23
1616779170000|2021-03-26 17:19:30|5212.9|5206.9|5212.9|5206.9|5213.3|5207.3|5212.9|5206.9|7
1616779180000|2021-03-26 17:19:40|5212.8|5206.8|5213.2|5207.2|5213.2|5207.2|5211.9|5205.9|36
1616779190000|2021-03-26 17:19:50|5212.7|5206.7|5212.7|5206.7|5213.6|5207.6|5212.7|5206.7|14
1616779200000|2021-03-26 17:20:00|5212.6|5206.6|5211.9|5205.9|5212.6|5206.6|5211.9|5205.9|10
1616779210000|2021-03-26 17:20:10|5212.3|5206.3|5210.9|5204.9|5212.3|5206.3|5210.9|5204.9|8
1616779220000|2021-03-26 17:20:20|5213.7|5207.7|5212.8|5206.8|5214.3|5208.3|5212.7|5206.7|18
1616779230000|2021-03-26 17:20:30|5212.7|5206.7|5213.4|5207.4|5213.4|5207.4|5211.9|5205.9|22
1616779240000|2021-03-26 17:20:40|5213|5207|5211.2|5205.2|5213|5207|5211.2|5205.2|12
1616779250000|2021-03-26 17:20:50|5211.3|5205.3|5211.2|5205.2|5212|5206|5211.2|5205.2|8
1616779260000|2021-03-26 17:21:00|5211.3|5205.3|5210.9|5204.9|5211.7|5205.7|5210.9|5204.9|3
1616779270000|2021-03-26 17:21:10|5211.4|5205.4|5210.9|5204.9|5211.4|5205.4|5210.9|5204.9|7
1616779280000|2021-03-26 17:21:20|5210.8|5204.8|5209|5203|5210.8|5204.8|5209|5203|18
1616779290000|2021-03-26 17:21:30|5209.5|5203.5|5209|5203|5209.9|5203.9|5208.9|5202.9|9
1616779300000|2021-03-26 17:21:40|5209.2|5203.2|5208.2|5202.2|5209.2|5203.2|5208.2|5202.2|5
1616779310000|2021-03-26 17:21:50|5208|5202|5207.3|5201.3|5208|5202|5207.3|5201.3|8
1616779320000|2021-03-26 17:22:00|5207.7|5201.7|5208.2|5202.2|5208.5|5202.5|5207.3|5201.3|16
1616779330000|2021-03-26 17:22:10|5209|5203|5211.7|5205.7|5211.7|5205.7|5209|5203|30
1616779340000|2021-03-26 17:22:20|5211.3|5205.3|5209.9|5203.9|5211.5|5205.5|5209.3|5203.3|25
1616779350000|2021-03-26 17:22:30|5209.8|5203.8|5210.2|5204.2|5210.8|5204.8|5209.8|5203.8|10
1616779360000|2021-03-26 17:22:40|5210.3|5204.3|5212.9|5206.9|5213.3|5207.3|5210.2|5204.2|27
1616779370000|2021-03-26 17:22:50|5212.5|5206.5|5212|5206|5212.5|5206.5|5212|5206|2
1616779380000|2021-03-26 17:23:00|5211.7|5205.7|5209.1|5203.1|5211.7|5205.7|5209.1|5203.1|15
1616779390000|2021-03-26 17:23:10|5208.5|5202.5|5208.2|5202.2|5209.6|5203.6|5207.7|5201.7|27
1616779400000|2021-03-26 17:23:20|5207.9|5201.9|5205.7|5199.7|5207.9|5201.9|5205.3|5199.3|66
1616779410000|2021-03-26 17:23:30|5206.2|5200.2|5206.5|5200.5|5206.5|5200.5|5205.7|5199.7|10
1616779420000|2021-03-26 17:23:40|5206.4|5200.4|5205.5|5199.5|5206.4|5200.4|5205.4|5199.4|6
1616779430000|2021-03-26 17:23:50|5205.4|5199.4|5206.1|5200.1|5207.2|5201.2|5205.4|5199.4|98
1616779440000|2021-03-26 17:24:00|5206.2|5200.2|5208|5202|5208|5202|5205.7|5199.7|34
1616779450000|2021-03-26 17:24:10|5208.1|5202.1|5208.1|5202.1|5208.5|5202.5|5208.1|5202.1|12
1616779460000|2021-03-26 17:24:20|5206.6|5200.6|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|19
1616779470000|2021-03-26 17:24:30|5205.4|5199.4|5205.2|5199.2|5205.4|5199.4|5205.2|5199.2|11
1616779480000|2021-03-26 17:24:40|5205.6|5199.6|5207.1|5201.1|5208.1|5202.1|5205.6|5199.6|16
1616779490000|2021-03-26 17:24:50|5207.5|5201.5|5210|5204|5210|5204|5207.5|5201.5|13
1616779500000|2021-03-26 17:25:00|5209.6|5203.6|5210.6|5204.6|5211.1|5205.1|5209.2|5203.2|26
1616779510000|2021-03-26 17:25:10|5208.7|5202.7|5208.6|5202.6|5210.7|5204.7|5208.2|5202.2|27
1616779520000|2021-03-26 17:25:20|5208.2|5202.2|5211.1|5205.1|5211.6|5205.6|5208.2|5202.2|13
1616779530000|2021-03-26 17:25:30|5211.2|5205.2|5211.3|5205.3|5211.7|5205.7|5209.5|5203.5|17
1616779540000|2021-03-26 17:25:40|5210.5|5204.5|5212.3|5206.3|5213.3|5207.3|5210.5|5204.5|9
1616779550000|2021-03-26 17:25:50|5210.5|5204.5|5210.6|5204.6|5210.6|5204.6|5210.5|5204.5|13
1616779560000|2021-03-26 17:26:00|5211.6|5205.6|5212.1|5206.1|5212.1|5206.1|5210.6|5204.6|15
1616779570000|2021-03-26 17:26:10|5211.1|5205.1|5210.6|5204.6|5211.1|5205.1|5210.1|5204.1|13
1616779580000|2021-03-26 17:26:20|5210.7|5204.7|5210.7|5204.7|5211.1|5205.1|5210.2|5204.2|34
1616779590000|2021-03-26 17:26:30|5210.2|5204.2|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|11
1616779600000|2021-03-26 17:26:40|5210.1|5204.1|5210.1|5204.1|5211.1|5205.1|5210.1|5204.1|18
1616779610000|2021-03-26 17:26:50|||||||||1
1616779620000|2021-03-26 17:27:00|5209.7|5203.7|5209.7|5203.7|5210.1|5204.1|5209.2|5203.2|49
1616779630000|2021-03-26 17:27:10|5211|5205|5211.3|5205.3|5211.3|5205.3|5208.7|5202.7|75
1616779640000|2021-03-26 17:27:20|5210.8|5204.8|5210|5204|5210.8|5204.8|5210|5204|4
1616779650000|2021-03-26 17:27:30|5209.2|5203.2|5210.2|5204.2|5210.2|5204.2|5209.1|5203.1|13
1616779660000|2021-03-26 17:27:40|5209.7|5203.7|5209|5203|5209.7|5203.7|5209|5203|5
1616779670000|2021-03-26 17:27:50|5209.3|5203.3|5208.2|5202.2|5209.3|5203.3|5208.2|5202.2|6
1616779680000|2021-03-26 17:28:00|5208.6|5202.6|5209.5|5203.5|5209.5|5203.5|5208.5|5202.5|30
1616779690000|2021-03-26 17:28:10|5209.1|5203.1|5210.2|5204.2|5210.3|5204.3|5209.1|5203.1|15
1616779700000|2021-03-26 17:28:20|5210.1|5204.1|5209.8|5203.8|5210.2|5204.2|5209.8|5203.8|0
1616779710000|2021-03-26 17:28:30|5210.2|5204.2|5210.1|5204.1|5210.2|5204.2|5209.6|5203.6|6
1616779720000|2021-03-26 17:28:40|5209.7|5203.7|5206.6|5200.6|5210.1|5204.1|5206.6|5200.6|52
1616779730000|2021-03-26 17:28:50|5206.4|5200.4|5204.6|5198.6|5206.4|5200.4|5204.6|5198.6|34
1616779740000|2021-03-26 17:29:00|5205|5199|5204.6|5198.6|5205|5199|5204.5|5198.5|19
1616779750000|2021-03-26 17:29:10|5204.8|5198.8|5204.5|5198.5|5205.5|5199.5|5204.1|5198.1|36
1616779760000|2021-03-26 17:29:20|5204.1|5198.1|5204.6|5198.6|5204.8|5198.8|5204.1|5198.1|23
1616779770000|2021-03-26 17:29:30|5204.1|5198.1|5208|5202|5208.1|5202.1|5204.1|5198.1|43
1616779780000|2021-03-26 17:29:40|5207.8|5201.8|5207.8|5201.8|5208.3|5202.3|5207.3|5201.3|22
1616779790000|2021-03-26 17:29:50|5208.6|5202.6|5206.8|5200.8|5208.6|5202.6|5206.8|5200.8|25
1616779800000|2021-03-26 17:30:00|5205.3|5199.3|5204.8|5198.8|5205.3|5199.3|5204.8|5198.8|10
1616779810000|2021-03-26 17:30:10|5205|5199|5205.7|5199.7|5206.3|5200.3|5205|5199|26
1616779820000|2021-03-26 17:30:20|5206.2|5200.2|5206.2|5200.2|5206.3|5200.3|5205.8|5199.8|3
1616779830000|2021-03-26 17:30:30|5206.1|5200.1|5205.9|5199.9|5206.1|5200.1|5205.3|5199.3|20
1616779840000|2021-03-26 17:30:40|5205.8|5199.8|5206.2|5200.2|5206.7|5200.7|5205.4|5199.4|20
1616779850000|2021-03-26 17:30:50|5206.1|5200.1|5206.2|5200.2|5206.2|5200.2|5205.3|5199.3|15
1616779860000|2021-03-26 17:31:00|5205.3|5199.3|5204.7|5198.7|5205.7|5199.7|5204.3|5198.3|19
1616779870000|2021-03-26 17:31:10|5204.3|5198.3|5204.2|5198.2|5204.3|5198.3|5204.2|5198.2|14
1616779880000|2021-03-26 17:31:20|||||||||28
1616779890000|2021-03-26 17:31:30|||||||||45
1616779900000|2021-03-26 17:31:40|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|37
1616779910000|2021-03-26 17:31:50|5203.2|5197.2|5200.3|5194.3|5203.3|5197.3|5200.3|5194.3|49
1616779920000|2021-03-26 17:32:00|5200.9|5194.9|5200.4|5194.4|5200.9|5194.9|5200.4|5194.4|30
1616779930000|2021-03-26 17:32:10|5200.8|5194.8|5200.8|5194.8|5201.3|5195.3|5199.4|5193.4|27
1616779940000|2021-03-26 17:32:20|5201.3|5195.3|5203.3|5197.3|5203.3|5197.3|5201.3|5195.3|20
1616779950000|2021-03-26 17:32:30|5204.4|5198.4|5202.2|5196.2|5204.4|5198.4|5202.2|5196.2|7
1616779960000|2021-03-26 17:32:40|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|0
1616779970000|2021-03-26 17:32:50|5202.3|5196.3|5201.5|5195.5|5202.3|5196.3|5201.5|5195.5|4
1616779980000|2021-03-26 17:33:00|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|22
1616779990000|2021-03-26 17:33:10|5200.4|5194.4|5198.5|5192.5|5200.5|5194.5|5198.5|5192.5|28
1616780000000|2021-03-26 17:33:20|5200|5194|5199.3|5193.3|5200.4|5194.4|5198.5|5192.5|53
1616780010000|2021-03-26 17:33:30|||||||||12
1616780020000|2021-03-26 17:33:40|5198.3|5192.3|5199.3|5193.3|5199.3|5193.3|5198.3|5192.3|19
1616780030000|2021-03-26 17:33:50|5198.9|5192.9|5197.3|5191.3|5198.9|5192.9|5197.3|5191.3|71
1616780040000|2021-03-26 17:34:00|5198.3|5192.3|5199.3|5193.3|5199.3|5193.3|5198.3|5192.3|6
1616780050000|2021-03-26 17:34:10|5199.7|5193.7|5199.3|5193.3|5199.8|5193.8|5199.3|5193.3|12
1616780060000|2021-03-26 17:34:20|5199.5|5193.5|5197.3|5191.3|5200.3|5194.3|5197.3|5191.3|25
1616780070000|2021-03-26 17:34:30|5197.4|5191.4|5197.3|5191.3|5197.8|5191.8|5197.3|5191.3|37
1616780080000|2021-03-26 17:34:40|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|38
1616780090000|2021-03-26 17:34:50|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|26
1616780100000|2021-03-26 17:35:00|||||||||27
1616780110000|2021-03-26 17:35:10|5197.8|5191.8|5197.3|5191.3|5198.3|5192.3|5197.3|5191.3|45
1616780120000|2021-03-26 17:35:20|5198|5192|5197.5|5191.5|5198|5192|5197.5|5191.5|20
1616780130000|2021-03-26 17:35:30|||||||||27
1616780140000|2021-03-26 17:35:40|5198.3|5192.3|5197.4|5191.4|5198.3|5192.3|5197.4|5191.4|25
1616780150000|2021-03-26 17:35:50|5197.9|5191.9|5197.4|5191.4|5197.9|5191.9|5197.3|5191.3|6
1616780160000|2021-03-26 17:36:00|5198.2|5192.2|5197.4|5191.4|5198.3|5192.3|5197.4|5191.4|18
1616780170000|2021-03-26 17:36:10|5197.6|5191.6|5198.3|5192.3|5198.8|5192.8|5197.3|5191.3|71
1616780180000|2021-03-26 17:36:20|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|29
1616780190000|2021-03-26 17:36:30|||||||||6
1616780200000|2021-03-26 17:36:40|||||||||3
1616780210000|2021-03-26 17:36:50|5196.3|5190.3|5196.7|5190.7|5196.7|5190.7|5196.3|5190.3|31
1616780220000|2021-03-26 17:37:00|5196.3|5190.3|5196.8|5190.8|5196.8|5190.8|5196.2|5190.2|31
1616780230000|2021-03-26 17:37:10|5197.2|5191.2|5198.7|5192.7|5198.7|5192.7|5196.3|5190.3|30
1616780240000|2021-03-26 17:37:20|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.2|5192.2|7
1616780250000|2021-03-26 17:37:30|5198.7|5192.7|5198.5|5192.5|5198.8|5192.8|5198.3|5192.3|17
1616780260000|2021-03-26 17:37:40|5199.3|5193.3|5201.3|5195.3|5201.7|5195.7|5199.3|5193.3|24
1616780270000|2021-03-26 17:37:50|5201.7|5195.7|5201.3|5195.3|5201.7|5195.7|5200.8|5194.8|6
1616780280000|2021-03-26 17:38:00|5201.7|5195.7|5201.4|5195.4|5201.8|5195.8|5201.3|5195.3|13
1616780290000|2021-03-26 17:38:10|5201.8|5195.8|5203.3|5197.3|5203.3|5197.3|5201.4|5195.4|21
1616780300000|2021-03-26 17:38:20|5203.4|5197.4|5203.3|5197.3|5204.2|5198.2|5203.3|5197.3|11
1616780310000|2021-03-26 17:38:30|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|11
1616780320000|2021-03-26 17:38:40|5203.3|5197.3|5201.9|5195.9|5203.3|5197.3|5201.9|5195.9|8
1616780330000|2021-03-26 17:38:50|5201.4|5195.4|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|8
1616780340000|2021-03-26 17:39:00|5201.4|5195.4|5201.4|5195.4|5201.8|5195.8|5201.3|5195.3|3
1616780350000|2021-03-26 17:39:10|5201.3|5195.3|5200.5|5194.5|5202.3|5196.3|5200.5|5194.5|35
1616780360000|2021-03-26 17:39:20|||||||||1
1616780370000|2021-03-26 17:39:30|5201.4|5195.4|5200.5|5194.5|5201.4|5195.4|5200.5|5194.5|5
1616780380000|2021-03-26 17:39:40|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.3|5194.3|9
1616780390000|2021-03-26 17:39:50|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|0
1616780400000|2021-03-26 17:40:00|||||||||2
1616780410000|2021-03-26 17:40:10|5201.7|5195.7|5200.8|5194.8|5201.7|5195.7|5200.3|5194.3|29
1616780420000|2021-03-26 17:40:20|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|1
1616780430000|2021-03-26 17:40:30|5200.2|5194.2|5203.2|5197.2|5203.2|5197.2|5200.2|5194.2|46
1616780440000|2021-03-26 17:40:40|5203.7|5197.7|5201.8|5195.8|5203.7|5197.7|5201.2|5195.2|82
1616780450000|2021-03-26 17:40:50|5201.3|5195.3|5202.8|5196.8|5203.2|5197.2|5201.3|5195.3|22
1616780460000|2021-03-26 17:41:00|5203.2|5197.2|5204.2|5198.2|5204.2|5198.2|5203.2|5197.2|8
1616780470000|2021-03-26 17:41:10|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|17
1616780480000|2021-03-26 17:41:20|5204|5198|5203.3|5197.3|5204.2|5198.2|5203.3|5197.3|3
1616780500000|2021-03-26 17:41:40|5203.7|5197.7|5203.3|5197.3|5203.7|5197.7|5203.3|5197.3|4
1616780510000|2021-03-26 17:41:50|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|12
1616780520000|2021-03-26 17:42:00|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5
1616780530000|2021-03-26 17:42:10|5202.9|5196.9|5202.2|5196.2|5202.9|5196.9|5202.2|5196.2|9
1616780540000|2021-03-26 17:42:20|||||||||5
1616780550000|2021-03-26 17:42:30|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|11
1616780560000|2021-03-26 17:42:40|||||||||12
1616780570000|2021-03-26 17:42:50|||||||||6
1616780580000|2021-03-26 17:43:00|5201.7|5195.7|5201.3|5195.3|5202.2|5196.2|5201.3|5195.3|14
1616780600000|2021-03-26 17:43:20|5200.3|5194.3|5200.3|5194.3|5201.3|5195.3|5200.3|5194.3|28
1616780610000|2021-03-26 17:43:30|5200.2|5194.2|5200.3|5194.3|5200.3|5194.3|5200.2|5194.2|65
1616780620000|2021-03-26 17:43:40|||||||||4
1616780630000|2021-03-26 17:43:50|||||||||16
1616780640000|2021-03-26 17:44:00|5201.1|5195.1|5201.3|5195.3|5201.6|5195.6|5201.1|5195.1|17
1616780650000|2021-03-26 17:44:10|5200.9|5194.9|5200.3|5194.3|5200.9|5194.9|5200.1|5194.1|26
1616780660000|2021-03-26 17:44:20|5199.1|5193.1|5197.3|5191.3|5199.1|5193.1|5197.3|5191.3|38
1616780670000|2021-03-26 17:44:30|5196.4|5190.4|5196.3|5190.3|5197.3|5191.3|5196.3|5190.3|49
1616780680000|2021-03-26 17:44:40|5196.8|5190.8|5196.3|5190.3|5197.3|5191.3|5196.3|5190.3|37
1616780690000|2021-03-26 17:44:50|5196.1|5190.1|5197.6|5191.6|5198.1|5192.1|5196.1|5190.1|52
1616780700000|2021-03-26 17:45:00|5197.3|5191.3|5196.3|5190.3|5197.8|5191.8|5196.3|5190.3|32
1616780710000|2021-03-26 17:45:10|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5196.3|5190.3|37
1616780720000|2021-03-26 17:45:20|5197.6|5191.6|5198.1|5192.1|5198.1|5192.1|5197.3|5191.3|28
1616780730000|2021-03-26 17:45:30|5197.4|5191.4|5198.1|5192.1|5198.1|5192.1|5197.3|5191.3|23
1616780740000|2021-03-26 17:45:40|5197.4|5191.4|5197.3|5191.3|5198.1|5192.1|5197.1|5191.1|70
1616780750000|2021-03-26 17:45:50|5197.1|5191.1|5198.6|5192.6|5198.6|5192.6|5197.1|5191.1|10
1616780760000|2021-03-26 17:46:00|5198.3|5192.3|5199.3|5193.3|5199.6|5193.6|5198.3|5192.3|18
1616780770000|2021-03-26 17:46:10|5199.6|5193.6|5199.3|5193.3|5200.1|5194.1|5199.3|5193.3|12
1616780780000|2021-03-26 17:46:20|5198.4|5192.4|5197.8|5191.8|5198.4|5192.4|5197.4|5191.4|17
1616780790000|2021-03-26 17:46:30|5197.4|5191.4|5197.3|5191.3|5197.8|5191.8|5197.3|5191.3|59
1616780800000|2021-03-26 17:46:40|||||||||8
1616780810000|2021-03-26 17:46:50|5197.1|5191.1|5197.3|5191.3|5197.3|5191.3|5197.1|5191.1|0
1616780820000|2021-03-26 17:47:00|5196.5|5190.5|5192.9|5186.9|5196.5|5190.5|5192.9|5186.9|156
1616780830000|2021-03-26 17:47:10|||||||||1
1616780840000|2021-03-26 17:47:20|5192.2|5186.2|5191.4|5185.4|5192.2|5186.2|5191.4|5185.4|21
1616780850000|2021-03-26 17:47:30|5191.5|5185.5|5191.7|5185.7|5191.7|5185.7|5191.5|5185.5|5
1616780860000|2021-03-26 17:47:40|5191.6|5185.6|5192.2|5186.2|5192.2|5186.2|5191.4|5185.4|38
1616780870000|2021-03-26 17:47:50|5192|5186|5191.9|5185.9|5192|5186|5191.7|5185.7|0
1616780880000|2021-03-26 17:48:00|5191.7|5185.7|5191.6|5185.6|5191.7|5185.7|5191.6|5185.6|7
1616780890000|2021-03-26 17:48:10|5190.3|5184.3|5191|5185|5191.5|5185.5|5190.3|5184.3|126
1616780900000|2021-03-26 17:48:20|5190.8|5184.8|5190.7|5184.7|5191.7|5185.7|5190.6|5184.6|12
1616780910000|2021-03-26 17:48:30|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|2
1616780920000|2021-03-26 17:48:40|5190.1|5184.1|5190.3|5184.3|5190.3|5184.3|5189.7|5183.7|48
1616780930000|2021-03-26 17:48:50|5190.2|5184.2|5190.2|5184.2|5190.6|5184.6|5190.2|5184.2|32
1616780940000|2021-03-26 17:49:00|5190.1|5184.1|5190.3|5184.3|5190.6|5184.6|5190.1|5184.1|9
1616780950000|2021-03-26 17:49:10|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.1|5184.1|2
1616780960000|2021-03-26 17:49:20|5190.1|5184.1|5190|5184|5190.1|5184.1|5190|5184|7
1616780970000|2021-03-26 17:49:30|5189.7|5183.7|5190|5184|5190.2|5184.2|5189.7|5183.7|6
1616780980000|2021-03-26 17:49:40|5190.1|5184.1|5189.9|5183.9|5190.1|5184.1|5189.9|5183.9|1
1616780990000|2021-03-26 17:49:50|5190|5184|5190|5184|5190.1|5184.1|5189.7|5183.7|1
1616781000000|2021-03-26 17:50:00|5190.7|5184.7|5191.4|5185.4|5191.4|5185.4|5190.7|5184.7|0
1616781010000|2021-03-26 17:50:10|5191.5|5185.5|5191.5|5185.5|5191.6|5185.6|5191.5|5185.5|6
1616781020000|2021-03-26 17:50:20|5191.4|5185.4|5191.1|5185.1|5191.5|5185.5|5191.1|5185.1|15
1616781030000|2021-03-26 17:50:30|||||||||4
1616781040000|2021-03-26 17:50:40|5190.8|5184.8|5190.4|5184.4|5190.9|5184.9|5190.4|5184.4|5
1616781050000|2021-03-26 17:50:50|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|3
1616781060000|2021-03-26 17:51:00|5190.6|5184.6|5190.6|5184.6|5190.9|5184.9|5190.3|5184.3|15
1616781070000|2021-03-26 17:51:10|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|4
1616781080000|2021-03-26 17:51:20|5190.6|5184.6|5190.2|5184.2|5190.6|5184.6|5190.1|5184.1|14
1616781090000|2021-03-26 17:51:30|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|44
1616781100000|2021-03-26 17:51:40|5190.4|5184.4|5190.2|5184.2|5190.4|5184.4|5190.2|5184.2|26
1616781110000|2021-03-26 17:51:50|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|1
1616781120000|2021-03-26 17:52:00|5190.2|5184.2|5190.1|5184.1|5190.2|5184.2|5190.1|5184.1|15
1616781130000|2021-03-26 17:52:10|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.3|5184.3|45
1616781140000|2021-03-26 17:52:20|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.1|5184.1|14
1616781150000|2021-03-26 17:52:30|5190.2|5184.2|5190|5184|5190.3|5184.3|5190|5184|29
1616781160000|2021-03-26 17:52:40|5189.4|5183.4|5189.6|5183.6|5189.6|5183.6|5189.3|5183.3|14
1616781170000|2021-03-26 17:52:50|5189.5|5183.5|5189.5|5183.5|5189.6|5183.6|5189.4|5183.4|6
1616781180000|2021-03-26 17:53:00|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|14
1616781190000|2021-03-26 17:53:10|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|15
1616781200000|2021-03-26 17:53:20|5189.4|5183.4|5189.6|5183.6|5189.8|5183.8|5189.4|5183.4|12
1616781210000|2021-03-26 17:53:30|5189.8|5183.8|5189.7|5183.7|5189.8|5183.8|5189.7|5183.7|1
1616781220000|2021-03-26 17:53:40|||||||||1
1616781230000|2021-03-26 17:53:50|5189.5|5183.5|5189.5|5183.5|5189.6|5183.6|5189.5|5183.5|22
1616781240000|2021-03-26 17:54:00|||||||||7
1616781250000|2021-03-26 17:54:10|5189.6|5183.6|5188.9|5182.9|5189.6|5183.6|5188.8|5182.8|10
1616781260000|2021-03-26 17:54:20|5188.8|5182.8|5188.9|5182.9|5188.9|5182.9|5188.7|5182.7|20
1616781270000|2021-03-26 17:54:30|5188.7|5182.7|5188.8|5182.8|5189.1|5183.1|5188.7|5182.7|12
1616781280000|2021-03-26 17:54:40|||||||||1
1616781290000|2021-03-26 17:54:50|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|7
1616781300000|2021-03-26 17:55:00|5188.6|5182.6|5189|5183|5189.1|5183.1|5188.6|5182.6|15
1616781310000|2021-03-26 17:55:10|5188.9|5182.9|5188.9|5182.9|5189|5183|5188.8|5182.8|37
1616781330000|2021-03-26 17:55:30|5189|5183|5188.9|5182.9|5189|5183|5188.9|5182.9|6
1616781340000|2021-03-26 17:55:40|||||||||18
1616781350000|2021-03-26 17:55:50|5188.8|5182.8|5188.2|5182.2|5188.8|5182.8|5188.2|5182.2|12
1616781360000|2021-03-26 17:56:00|5188.1|5182.1|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|36
1616781370000|2021-03-26 17:56:10|5188.2|5182.2|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|47
1616781380000|2021-03-26 17:56:20|5188.2|5182.2|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|5
1616781390000|2021-03-26 17:56:30|5188|5182|5188|5182|5188.1|5182.1|5188|5182|12
1616781400000|2021-03-26 17:56:40|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.5|5181.5|7
1616781410000|2021-03-26 17:56:50|5187.5|5181.5|5187.4|5181.4|5187.6|5181.6|5187|5181|29
1616781420000|2021-03-26 17:57:00|5187.3|5181.3|5186.8|5180.8|5187.5|5181.5|5186.8|5180.8|18
1616781430000|2021-03-26 17:57:10|5186.9|5180.9|5187|5181|5187.3|5181.3|5186.9|5180.9|19
1616781440000|2021-03-26 17:57:20|5186.7|5180.7|5186.8|5180.8|5186.9|5180.9|5186.7|5180.7|9
1616781450000|2021-03-26 17:57:30|5186.7|5180.7|5186.6|5180.6|5186.8|5180.8|5186.3|5180.3|7
1616781460000|2021-03-26 17:57:40|5186.7|5180.7|5186.8|5180.8|5186.8|5180.8|5186.6|5180.6|16
1616781470000|2021-03-26 17:57:50|5186.7|5180.7|5186.1|5180.1|5186.7|5180.7|5186.1|5180.1|16
1616781480000|2021-03-26 17:58:00|5186.2|5180.2|5186.6|5180.6|5186.6|5180.6|5186.1|5180.1|6
1616781490000|2021-03-26 17:58:10|5186.7|5180.7|5186.7|5180.7|5186.8|5180.8|5186.7|5180.7|25
1616781500000|2021-03-26 17:58:20|5186.8|5180.8|5186.6|5180.6|5186.8|5180.8|5186.1|5180.1|10
1616781510000|2021-03-26 17:58:30|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|5186.3|5180.3|12
1616781520000|2021-03-26 17:58:40|5186.5|5180.5|5186.8|5180.8|5186.8|5180.8|5186.5|5180.5|16
1616781530000|2021-03-26 17:58:50|5186.4|5180.4|5186.4|5180.4|5186.9|5180.9|5186.4|5180.4|13
1616781540000|2021-03-26 17:59:00|5186.5|5180.5|5186.9|5180.9|5186.9|5180.9|5186.3|5180.3|7
1616781550000|2021-03-26 17:59:10|5187|5181|5187.1|5181.1|5187.1|5181.1|5186.9|5180.9|59
1616781560000|2021-03-26 17:59:20|5187.3|5181.3|5187.3|5181.3|5187.4|5181.4|5187.3|5181.3|16
1616781570000|2021-03-26 17:59:30|5187.4|5181.4|5186.8|5180.8|5187.5|5181.5|5186.8|5180.8|9
1616781590000|2021-03-26 17:59:50|5187|5181|5188|5182|5188|5182|5187|5181|18
1616781600000|2021-03-26 18:00:00|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188|5182|17
1616781610000|2021-03-26 18:00:10|5188|5182|5188.2|5182.2|5188.2|5182.2|5188|5182|42
1616781620000|2021-03-26 18:00:20|||||||||2
1616781630000|2021-03-26 18:00:30|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|0
1616781640000|2021-03-26 18:00:40|5187.9|5181.9|5188.1|5182.1|5188.2|5182.2|5187.7|5181.7|8
1616781650000|2021-03-26 18:00:50|5187.9|5181.9|5188.2|5182.2|5188.3|5182.3|5187.7|5181.7|6
1616781660000|2021-03-26 18:01:00|5187.7|5181.7|5188.1|5182.1|5188.2|5182.2|5187.7|5181.7|6
1616781670000|2021-03-26 18:01:10|||||||||4
1616781680000|2021-03-26 18:01:20|5188.2|5182.2|5188.2|5182.2|5188.3|5182.3|5188.2|5182.2|16
1616781690000|2021-03-26 18:01:30|5188.3|5182.3|5188.3|5182.3|5188.4|5182.4|5188.2|5182.2|9
1616781700000|2021-03-26 18:01:40|5188.4|5182.4|5188.3|5182.3|5188.4|5182.4|5188.3|5182.3|12
1616781710000|2021-03-26 18:01:50|||||||||2
1616781720000|2021-03-26 18:02:00|5188.2|5182.2|5188.3|5182.3|5188.4|5182.4|5188.2|5182.2|6
1616781730000|2021-03-26 18:02:10|5189.1|5183.1|5188.4|5182.4|5189.1|5183.1|5188.4|5182.4|81
1616781740000|2021-03-26 18:02:20|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|28
1616781750000|2021-03-26 18:02:30|5188.4|5182.4|5187.8|5181.8|5188.4|5182.4|5187.8|5181.8|14
1616781760000|2021-03-26 18:02:40|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.5|5181.5|3
1616781770000|2021-03-26 18:02:50|5187.5|5181.5|5187.5|5181.5|5187.6|5181.6|5187.5|5181.5|3
1616781780000|2021-03-26 18:03:00|5187.2|5181.2|5186.5|5180.5|5187.2|5181.2|5186.5|5180.5|19
1616781790000|2021-03-26 18:03:10|5186.9|5180.9|5186.7|5180.7|5186.9|5180.9|5186.5|5180.5|8
1616781800000|2021-03-26 18:03:20|5186.8|5180.8|5186.8|5180.8|5186.9|5180.9|5186.8|5180.8|4
1616781810000|2021-03-26 18:03:30|5186.9|5180.9|5187|5181|5187.1|5181.1|5186.9|5180.9|18
1616781820000|2021-03-26 18:03:40|5186.9|5180.9|5187|5181|5187|5181|5186.8|5180.8|41
1616781830000|2021-03-26 18:03:50|5186.9|5180.9|5187.7|5181.7|5187.7|5181.7|5186.9|5180.9|53
1616781840000|2021-03-26 18:04:00|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|11
1616781850000|2021-03-26 18:04:10|5187.9|5181.9|5188.1|5182.1|5188.1|5182.1|5187.9|5181.9|0
1616781860000|2021-03-26 18:04:20|5188.2|5182.2|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|15
1616781870000|2021-03-26 18:04:30|5187.7|5181.7|5188.1|5182.1|5188.1|5182.1|5187.7|5181.7|45
1616781880000|2021-03-26 18:04:40|5188.2|5182.2|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|3
1616781890000|2021-03-26 18:04:50|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|19
1616781900000|2021-03-26 18:05:00|5188.1|5182.1|5187.9|5181.9|5188.1|5182.1|5187.9|5181.9|6
1616781910000|2021-03-26 18:05:10|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|1
1616781920000|2021-03-26 18:05:20|5187.6|5181.6|5187.8|5181.8|5187.8|5181.8|5187.6|5181.6|2
1616781930000|2021-03-26 18:05:30|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|14
1616781940000|2021-03-26 18:05:40|||||||||7
1616781950000|2021-03-26 18:05:50|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5
1616781960000|2021-03-26 18:06:00|5188.2|5182.2|5188.5|5182.5|5188.5|5182.5|5188.2|5182.2|4
1616781970000|2021-03-26 18:06:10|5188.4|5182.4|5188.5|5182.5|5188.5|5182.5|5188.4|5182.4|14
1616781980000|2021-03-26 18:06:20|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|6
1616781990000|2021-03-26 18:06:30|5188.6|5182.6|5188.9|5182.9|5188.9|5182.9|5188.6|5182.6|4
1616782000000|2021-03-26 18:06:40|5188.5|5182.5|5188.6|5182.6|5188.6|5182.6|5188.5|5182.5|13
1616782010000|2021-03-26 18:06:50|5188.8|5182.8|5188.6|5182.6|5188.8|5182.8|5188.6|5182.6|2
1616782020000|2021-03-26 18:07:00|||||||||54
1616782030000|2021-03-26 18:07:10|5188.4|5182.4|5188.2|5182.2|5188.4|5182.4|5188.2|5182.2|0
1616782040000|2021-03-26 18:07:20|5188.3|5182.3|5188.4|5182.4|5188.4|5182.4|5188.3|5182.3|40
1616782050000|2021-03-26 18:07:30|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|13
1616782060000|2021-03-26 18:07:40|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1616782070000|2021-03-26 18:07:50|5188.9|5182.9|5189.7|5183.7|5189.8|5183.8|5188.9|5182.9|3
1616782080000|2021-03-26 18:08:00|5190|5184|5189.3|5183.3|5190|5184|5189.3|5183.3|1
1616782090000|2021-03-26 18:08:10|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.1|5183.1|26
1616782100000|2021-03-26 18:08:20|5189.3|5183.3|5190|5184|5190|5184|5189.2|5183.2|9
1616782110000|2021-03-26 18:08:30|5189.9|5183.9|5190|5184|5190|5184|5189.9|5183.9|4
1616782120000|2021-03-26 18:08:40|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|0
1616782130000|2021-03-26 18:08:50|5189.7|5183.7|5189.9|5183.9|5189.9|5183.9|5189.7|5183.7|13
1616782140000|2021-03-26 18:09:00|5189.8|5183.8|5189.9|5183.9|5189.9|5183.9|5189.8|5183.8|17
1616782150000|2021-03-26 18:09:10|5189.8|5183.8|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|14
1616782160000|2021-03-26 18:09:20|5190|5184|5190|5184|5190|5184|5189.9|5183.9|9
1616782170000|2021-03-26 18:09:30|5189.8|5183.8|5190|5184|5190|5184|5189.8|5183.8|15
1616782180000|2021-03-26 18:09:40|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.8|5183.8|9
1616782190000|2021-03-26 18:09:50|5190|5184|5190|5184|5190|5184|5190|5184|7
1616782200000|2021-03-26 18:10:00|5189.9|5183.9|5189.6|5183.6|5190.3|5184.3|5189.6|5183.6|7
1616782210000|2021-03-26 18:10:10|5189.4|5183.4|5189.1|5183.1|5189.4|5183.4|5189.1|5183.1|2
1616782220000|2021-03-26 18:10:20|5188.7|5182.7|5188.4|5182.4|5188.7|5182.7|5188.4|5182.4|9
1616782230000|2021-03-26 18:10:30|||||||||9
1616782240000|2021-03-26 18:10:40|5188.6|5182.6|5188.7|5182.7|5188.7|5182.7|5188.6|5182.6|13
1616782260000|2021-03-26 18:11:00|5188.9|5182.9|5188.7|5182.7|5188.9|5182.9|5188.7|5182.7|13
1616782270000|2021-03-26 18:11:10|5188.9|5182.9|5188.7|5182.7|5188.9|5182.9|5188.7|5182.7|2
1616782280000|2021-03-26 18:11:20|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|23
1616782290000|2021-03-26 18:11:30|5188.5|5182.5|5188.4|5182.4|5188.5|5182.5|5188.4|5182.4|13
1616782300000|2021-03-26 18:11:40|5188|5182|5188.3|5182.3|5188.3|5182.3|5188|5182|13
1616782310000|2021-03-26 18:11:50|5189.4|5183.4|5189.9|5183.9|5189.9|5183.9|5189.2|5183.2|4
1616782320000|2021-03-26 18:12:00|5189.8|5183.8|5190.1|5184.1|5190.1|5184.1|5189.8|5183.8|11
1616782330000|2021-03-26 18:12:10|5190.3|5184.3|5190.7|5184.7|5191.1|5185.1|5190.3|5184.3|6
1616782340000|2021-03-26 18:12:20|5191.1|5185.1|5191.1|5185.1|5191.2|5185.2|5191|5185|1
1616782350000|2021-03-26 18:12:30|5191.5|5185.5|5191.7|5185.7|5191.7|5185.7|5191.1|5185.1|5
1616782360000|2021-03-26 18:12:40|5191.4|5185.4|5191.8|5185.8|5191.8|5185.8|5191.4|5185.4|27
1616782370000|2021-03-26 18:12:50|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.7|5185.7|4
1616782380000|2021-03-26 18:13:00|5192.1|5186.1|5192.7|5186.7|5193.2|5187.2|5192.1|5186.1|89
1616782390000|2021-03-26 18:13:10|5192.8|5186.8|5193.3|5187.3|5193.3|5187.3|5192.8|5186.8|16
1616782400000|2021-03-26 18:13:20|||||||||15
1616782410000|2021-03-26 18:13:30|5192.8|5186.8|5192.7|5186.7|5193|5187|5192.7|5186.7|37
1616782420000|2021-03-26 18:13:40|5192.6|5186.6|5191.5|5185.5|5192.6|5186.6|5191|5185|33
1616782430000|2021-03-26 18:13:50|5191.1|5185.1|5190.8|5184.8|5191.3|5185.3|5190.8|5184.8|55
1616782440000|2021-03-26 18:14:00|5190.7|5184.7|5190.1|5184.1|5190.7|5184.7|5190.1|5184.1|39
1616782450000|2021-03-26 18:14:10|5190|5184|5190.5|5184.5|5190.5|5184.5|5189.7|5183.7|123
1616782460000|2021-03-26 18:14:20|5190.1|5184.1|5189.9|5183.9|5190.5|5184.5|5189.9|5183.9|62
1616782470000|2021-03-26 18:14:30|5190|5184|5189.8|5183.8|5190.1|5184.1|5189.7|5183.7|38
1616782480000|2021-03-26 18:14:40|5189.7|5183.7|5189.4|5183.4|5189.8|5183.8|5189.3|5183.3|80
1616782490000|2021-03-26 18:14:50|5189.3|5183.3|5188.3|5182.3|5189.3|5183.3|5188.1|5182.1|113
1616782500000|2021-03-26 18:15:00|5188.4|5182.4|5188.4|5182.4|5188.5|5182.5|5187.9|5181.9|9
1616782510000|2021-03-26 18:15:10|5188.5|5182.5|5188.6|5182.6|5188.6|5182.6|5188.5|5182.5|9
1616782520000|2021-03-26 18:15:20|5188.8|5182.8|5189|5183|5189.1|5183.1|5188.8|5182.8|112
1616782530000|2021-03-26 18:15:30|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5188.6|5182.6|20
1616782540000|2021-03-26 18:15:40|5189|5183|5189.4|5183.4|5189.5|5183.5|5189|5183|10
1616782550000|2021-03-26 18:15:50|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|14
1616782570000|2021-03-26 18:16:10|5189.4|5183.4|5189.5|5183.5|5189.5|5183.5|5189.4|5183.4|7
1616782580000|2021-03-26 18:16:20|5189.4|5183.4|5189.5|5183.5|5189.5|5183.5|5189.4|5183.4|6
1616782590000|2021-03-26 18:16:30|||||||||9
1616782600000|2021-03-26 18:16:40|||||||||7
1616782610000|2021-03-26 18:16:50|||||||||2
1616782620000|2021-03-26 18:17:00|||||||||36
1616782630000|2021-03-26 18:17:10|||||||||7
1616782640000|2021-03-26 18:17:20|5189.8|5183.8|5190|5184|5190|5184|5189.8|5183.8|12
1616782650000|2021-03-26 18:17:30|5189.8|5183.8|5190|5184|5190|5184|5189.8|5183.8|5
1616782660000|2021-03-26 18:17:40|5190.1|5184.1|5190.1|5184.1|5190.2|5184.2|5190|5184|5
1616782670000|2021-03-26 18:17:50|5190|5184|5190|5184|5190.2|5184.2|5190|5184|0
1616782680000|2021-03-26 18:18:00|||||||||2
1616782690000|2021-03-26 18:18:10|5190.1|5184.1|5189.9|5183.9|5190.1|5184.1|5189.8|5183.8|21
1616782700000|2021-03-26 18:18:20|5190|5184|5190|5184|5190|5184|5190|5184|7
1616782710000|2021-03-26 18:18:30|5189.9|5183.9|5190.5|5184.5|5190.6|5184.6|5189.9|5183.9|3
1616782720000|2021-03-26 18:18:40|5189.9|5183.9|5189.9|5183.9|5190|5184|5189.9|5183.9|4
1616782730000|2021-03-26 18:18:50|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|29
1616782740000|2021-03-26 18:19:00|5190|5184|5190|5184|5190|5184|5190|5184|0
1616782750000|2021-03-26 18:19:10|||||||||2
1616782760000|2021-03-26 18:19:20|5190.4|5184.4|5190.4|5184.4|5190.5|5184.5|5190.4|5184.4|0
1616782770000|2021-03-26 18:19:30|5190.9|5184.9|5191.2|5185.2|5191.2|5185.2|5190.9|5184.9|17
1616782780000|2021-03-26 18:19:40|5191.4|5185.4|5190.8|5184.8|5191.6|5185.6|5190.1|5184.1|15
1616782790000|2021-03-26 18:19:50|5190.6|5184.6|5190.6|5184.6|5191.4|5185.4|5190.6|5184.6|28
1616976000000|2021-03-29 00:00:00|5176.1|5170.1|5171|5165|5176.1|5170.1|5169.4|5163.4|81
1616976010000|2021-03-29 00:00:10|5170.7|5164.7|5167.3|5161.3|5172.5|5166.5|5167.3|5161.3|48
1616976020000|2021-03-29 00:00:20|5166.6|5160.6|5160.5|5154.5|5166.6|5160.6|5160.5|5154.5|56
1616976030000|2021-03-29 00:00:30|5157.4|5151.4|5160.6|5154.6|5160.6|5154.6|5156.9|5150.9|39
1616976040000|2021-03-29 00:00:40|5159.8|5153.8|5164.2|5154.2|5164.5|5157.9|5159.8|5152.7|119
1616976050000|2021-03-29 00:00:50|5163|5157|5162.6|5156.6|5163.9|5157.9|5161.7|5155.7|16
1616976060000|2021-03-29 00:01:00|5163|5157|5162.5|5156.5|5163.5|5157.5|5162.5|5156.5|13
1616976070000|2021-03-29 00:01:10|5162.9|5156.9|5161.8|5155.8|5163.6|5157.6|5161.8|5155.8|29
1616976080000|2021-03-29 00:01:20|5163|5157|5161.8|5155.8|5163|5157|5161.8|5155.8|15
1616976090000|2021-03-29 00:01:30|5162.1|5156.1|5161.3|5155.3|5162.1|5156.1|5161.3|5155.3|7
1616976100000|2021-03-29 00:01:40|5160.8|5154.8|5159.4|5153.4|5160.8|5154.8|5158.6|5152.6|27
1616976110000|2021-03-29 00:01:50|5159.1|5153.1|5159|5153|5159.6|5153.6|5159|5153|0
1616976120000|2021-03-29 00:02:00|5158|5152|5158.1|5152.1|5160|5154|5158|5152|34
1616976130000|2021-03-29 00:02:10|5158|5152|5155|5149|5158|5152|5155|5149|24
1616976140000|2021-03-29 00:02:20|5154.2|5148.2|5151.9|5145.9|5154.2|5148.2|5151.1|5145.1|21
1616976150000|2021-03-29 00:02:30|5152|5146|5151.6|5145.6|5152|5146|5150.8|5144.8|22
1616976160000|2021-03-29 00:02:40|5152.5|5146.5|5152.1|5146.1|5153.5|5147.5|5152.1|5146.1|11
1616976170000|2021-03-29 00:02:50|5152.5|5146.5|5157|5151|5157.7|5151.7|5152.5|5146.5|23
1616976180000|2021-03-29 00:03:00|5156.7|5150.7|5158.8|5152.8|5158.8|5152.8|5156.3|5150.3|7
1616976190000|2021-03-29 00:03:10|5159.3|5153.3|5158.5|5152.5|5159.3|5153.3|5157.6|5151.6|16
1616976200000|2021-03-29 00:03:20|5158.3|5152.3|5155.8|5149.8|5158.3|5152.3|5155.6|5149.6|25
1616976210000|2021-03-29 00:03:30|5156|5150|5153.9|5147.9|5156.3|5150.3|5153.9|5147.9|25
1616976220000|2021-03-29 00:03:40|5154.4|5148.4|5153.9|5147.9|5154.4|5148.4|5153.8|5147.8|3
1616976230000|2021-03-29 00:03:50|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|5153.6|5147.6|10
1616976240000|2021-03-29 00:04:00|5154.8|5148.8|5155.9|5149.9|5156.1|5150.1|5154.7|5148.7|4
1616976250000|2021-03-29 00:04:10|5156.1|5150.1|5155.9|5149.9|5156.1|5150.1|5155.6|5149.6|1
1616976260000|2021-03-29 00:04:20|5156.1|5150.1|5156.2|5150.2|5156.2|5150.2|5155.7|5149.7|3
1616976270000|2021-03-29 00:04:30|5155.8|5149.8|5157.1|5151.1|5157.1|5151.1|5155.8|5149.8|6
1616976280000|2021-03-29 00:04:40|5157.4|5151.4|5158.2|5152.2|5158.2|5152.2|5156.9|5150.9|3
1616976290000|2021-03-29 00:04:50|5158.6|5152.6|5158.8|5152.8|5158.8|5152.8|5158.6|5152.6|12
1616976300000|2021-03-29 00:05:00|5159.3|5153.3|5160.1|5154.1|5160.4|5154.4|5159.1|5153.1|26
1616976310000|2021-03-29 00:05:10|5159.6|5153.6|5159.7|5153.7|5160.1|5154.1|5159.2|5153.2|9
1616976320000|2021-03-29 00:05:20|5160.2|5154.2|5161|5155|5161.3|5155.3|5160.2|5154.2|9
1616976330000|2021-03-29 00:05:30|5161.1|5155.1|5160.5|5154.5|5161.1|5155.1|5160.5|5154.5|4
1616976340000|2021-03-29 00:05:40|5160.6|5154.6|5160.6|5154.6|5161|5155|5160.4|5154.4|10
1616976350000|2021-03-29 00:05:50|5160.2|5154.2|5159.7|5153.7|5160.2|5154.2|5159.6|5153.6|22
1616976360000|2021-03-29 00:06:00|5159.4|5153.4|5155|5149|5159.5|5153.5|5155|5149|38
1616976370000|2021-03-29 00:06:10|5155.3|5149.3|5154.1|5148.1|5155.3|5149.3|5154.1|5148.1|2
1616976380000|2021-03-29 00:06:20|5154.5|5148.5|5153.8|5147.8|5154.5|5148.5|5153.8|5147.8|2
1616976390000|2021-03-29 00:06:30|5154.1|5148.1|5154.2|5148.2|5154.2|5148.2|5153.9|5147.9|8
1616976400000|2021-03-29 00:06:40|5154.4|5148.4|5154.4|5148.4|5154.7|5148.7|5154.4|5148.4|5
1616976410000|2021-03-29 00:06:50|5153|5147|5152.9|5146.9|5153|5147|5152.9|5146.9|2
1616976420000|2021-03-29 00:07:00|5153.7|5147.7|5154.1|5148.1|5154.1|5148.1|5153.6|5147.6|3
1616976430000|2021-03-29 00:07:10|5154.3|5148.3|5151.1|5145.1|5154.5|5148.5|5151.1|5145.1|29
1616976440000|2021-03-29 00:07:20|5151.5|5145.5|5152|5146|5152|5146|5150.6|5144.6|3
1616976450000|2021-03-29 00:07:30|5151.6|5145.6|5151.3|5145.3|5152|5146|5151.3|5145.3|3
1616976460000|2021-03-29 00:07:40|5151|5145|5151.5|5145.5|5151.9|5145.9|5151|5145|3
1616976470000|2021-03-29 00:07:50|5151.9|5145.9|5152.6|5146.6|5152.6|5146.6|5151.9|5145.9|5
1616976480000|2021-03-29 00:08:00|5152.8|5146.8|5152.8|5146.8|5152.9|5146.9|5152.8|5146.8|1
1616976490000|2021-03-29 00:08:10|5152.9|5146.9|5152.4|5146.4|5152.9|5146.9|5152.4|5146.4|4
1616976500000|2021-03-29 00:08:20|5152|5146|5152.3|5146.3|5152.8|5146.8|5151.9|5145.9|4
1616976510000|2021-03-29 00:08:30|5151.9|5145.9|5148.9|5142.9|5151.9|5145.9|5148.9|5142.9|40
1616976520000|2021-03-29 00:08:40|5145.1|5139.1|5145.6|5139.6|5145.6|5139.6|5143.6|5137.6|37
1616976530000|2021-03-29 00:08:50|5145.2|5139.2|5144.1|5138.1|5145.2|5139.2|5143.8|5137.8|3
1616976540000|2021-03-29 00:09:00|5143.6|5137.6|5144.6|5138.6|5144.6|5138.6|5143.6|5137.6|8
1616976550000|2021-03-29 00:09:10|5144.4|5138.4|5144.8|5138.8|5145.1|5139.1|5144.4|5138.4|2
1616976560000|2021-03-29 00:09:20|5144.9|5138.9|5143.4|5137.4|5144.9|5138.9|5143.4|5137.4|7
1616976570000|2021-03-29 00:09:30|5143.6|5137.6|5144.1|5138.1|5144.9|5138.9|5143.6|5137.6|8
1616976580000|2021-03-29 00:09:40|5144.3|5138.3|5143.6|5137.6|5144.3|5138.3|5143.2|5137.2|5
1616976600000|2021-03-29 00:10:00|5143.7|5137.7|5146.3|5140.3|5146.3|5140.3|5143.6|5137.6|8
1616976620000|2021-03-29 00:10:20|5146.7|5140.7|5146.7|5140.7|5146.7|5140.7|5146.7|5140.7|0
1616976630000|2021-03-29 00:10:30|5146.3|5140.3|5145.8|5139.8|5148.8|5142.8|5145.8|5139.8|11
1616976640000|2021-03-29 00:10:40|5145.7|5139.7|5146.2|5140.2|5146.2|5140.2|5145.7|5139.7|3
1616976650000|2021-03-29 00:10:50|5145.3|5139.3|5145.7|5139.7|5145.7|5139.7|5144.5|5138.5|1
1616976660000|2021-03-29 00:11:00|5145.6|5139.6|5145.7|5139.7|5145.7|5139.7|5145.6|5139.6|0
1616976670000|2021-03-29 00:11:10|5146.2|5140.2|5146.1|5140.1|5146.6|5140.6|5146.1|5140.1|0
1616976680000|2021-03-29 00:11:20|5146.2|5140.2|5146.7|5140.7|5146.7|5140.7|5146.2|5140.2|2
1616976700000|2021-03-29 00:11:40|5147.1|5141.1|5147.6|5141.6|5147.6|5141.6|5147.1|5141.1|0
1616976710000|2021-03-29 00:11:50|5147.7|5141.7|5148.2|5142.2|5148.2|5142.2|5147.7|5141.7|3
1616976720000|2021-03-29 00:12:00|5148.7|5142.7|5148.2|5142.2|5148.7|5142.7|5148.2|5142.2|1
1616976730000|2021-03-29 00:12:10|5148.6|5142.6|5145.9|5139.9|5148.7|5142.7|5145.9|5139.9|13
1616976750000|2021-03-29 00:12:30|5146.1|5140.1|5145.9|5139.9|5146.1|5140.1|5145.9|5139.9|3
1616976760000|2021-03-29 00:12:40|5146.1|5140.1|5147.1|5141.1|5147.1|5141.1|5146.1|5140.1|0
1616976770000|2021-03-29 00:12:50|5145.2|5139.2|5143.8|5137.8|5145.2|5139.2|5143.7|5137.7|5
1616976780000|2021-03-29 00:13:00|5144.8|5138.8|5146.1|5140.1|5146.1|5140.1|5144.8|5138.8|3
1616976790000|2021-03-29 00:13:10|5146.2|5140.2|5143.7|5137.7|5146.2|5140.2|5143.7|5137.7|4
1616976800000|2021-03-29 00:13:20|5143.3|5137.3|5143.3|5137.3|5143.3|5137.3|5143.3|5137.3|1
1616976810000|2021-03-29 00:13:30|5142.8|5136.8|5143.3|5137.3|5143.3|5137.3|5142.5|5136.5|1
1616976820000|2021-03-29 00:13:40|5143.7|5137.7|5143.7|5137.7|5143.7|5137.7|5142.8|5136.8|2
1616976830000|2021-03-29 00:13:50|5143.6|5137.6|5143.8|5137.8|5143.8|5137.8|5143.3|5137.3|4
1616976840000|2021-03-29 00:14:00|5144.7|5138.7|5145.1|5139.1|5145.1|5139.1|5144.7|5138.7|7
1616976850000|2021-03-29 00:14:10|5145.2|5139.2|5144.7|5138.7|5145.7|5139.7|5144.7|5138.7|15
1616976860000|2021-03-29 00:14:20|5145.1|5139.1|5145.2|5139.2|5145.2|5139.2|5145.1|5139.1|2
1616976880000|2021-03-29 00:14:40|5145.3|5139.3|5147.2|5141.2|5147.2|5141.2|5145.3|5139.3|3
1616976890000|2021-03-29 00:14:50|5147.1|5141.1|5147.7|5141.7|5147.7|5141.7|5147.1|5141.1|1
1616976900000|2021-03-29 00:15:00|5147.6|5141.6|5148.1|5142.1|5148.1|5142.1|5147.6|5141.6|1
1616976940000|2021-03-29 00:15:40|5148|5142|5149|5143|5149|5143|5148|5142|5
1616976950000|2021-03-29 00:15:50|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|1
1616976960000|2021-03-29 00:16:00|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|5151.4|5145.4|3
1616976970000|2021-03-29 00:16:10|5152.4|5146.4|5151.4|5145.4|5152.4|5146.4|5151.4|5145.4|5
1616977020000|2021-03-29 00:17:00|5151.3|5145.3|5152.4|5146.4|5152.4|5146.4|5151.3|5145.3|3
1616977030000|2021-03-29 00:17:10|5152.3|5146.3|5150.9|5144.9|5152.3|5146.3|5150.9|5144.9|7
1616977080000|2021-03-29 00:18:00|5151|5145|5151.5|5145.5|5151.5|5145.5|5151|5145|1
1616977100000|2021-03-29 00:18:20|5152|5146|5152.7|5146.7|5152.7|5146.7|5151|5145|12
1616977110000|2021-03-29 00:18:30|5153|5147|5154.9|5148.9|5154.9|5148.9|5153|5147|3
1616977120000|2021-03-29 00:18:40|5155.3|5149.3|5155.3|5149.3|5155.4|5149.4|5155.3|5149.3|0
1616977130000|2021-03-29 00:18:50|5155.4|5149.4|5155.3|5149.3|5155.4|5149.4|5155.3|5149.3|0
1616977140000|2021-03-29 00:19:00|5155.8|5149.8|5155.8|5149.8|5155.9|5149.9|5155.8|5149.8|3
1616977150000|2021-03-29 00:19:10|5156.3|5150.3|5156.3|5150.3|5157.1|5151.1|5156.1|5150.1|4
1616977160000|2021-03-29 00:19:20|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|0
1616977170000|2021-03-29 00:19:30|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|0
1616977180000|2021-03-29 00:19:40|5155.8|5149.8|5155.5|5149.5|5155.9|5149.9|5155.5|5149.5|0
1616977190000|2021-03-29 00:19:50|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|0
1616977200000|2021-03-29 00:20:00|5155.9|5149.9|5155.9|5149.9|5156|5150|5155.9|5149.9|3
1616977210000|2021-03-29 00:20:10|5156.4|5150.4|5157|5151|5157|5151|5156.4|5150.4|2
1616977250000|2021-03-29 00:20:50|5157.4|5151.4|5157|5151|5157.4|5151.4|5157|5151|1
1616977260000|2021-03-29 00:21:00|5156.7|5150.7|5157|5151|5157|5151|5156.7|5150.7|1
1616977270000|2021-03-29 00:21:10|5156.9|5150.9|5156.6|5150.6|5156.9|5150.9|5156.6|5150.6|0
1616977280000|2021-03-29 00:21:20|5156.8|5150.8|5154.2|5148.2|5156.8|5150.8|5154|5148|21
1616977290000|2021-03-29 00:21:30|5154|5148|5155.5|5149.5|5155.5|5149.5|5154|5148|9
1616977300000|2021-03-29 00:21:40|5155.8|5149.8|5156.8|5150.8|5157.5|5151.5|5155.5|5149.5|24
1616977310000|2021-03-29 00:21:50|5157.1|5151.1|5160.5|5154.5|5160.5|5154.5|5156.8|5150.8|15
1616977320000|2021-03-29 00:22:00|5161.1|5155.1|5162.5|5156.5|5162.5|5156.5|5161.1|5155.1|11
1616977330000|2021-03-29 00:22:10|5162.6|5156.6|5162.3|5156.3|5163|5157|5162.3|5156.3|5
1616977340000|2021-03-29 00:22:20|||||||||1
1616977350000|2021-03-29 00:22:30|5161.9|5155.9|5160.6|5154.6|5161.9|5155.9|5160.6|5154.6|11
1616977360000|2021-03-29 00:22:40|5160.8|5154.8|5159.4|5153.4|5160.8|5154.8|5159.4|5153.4|0
1616977370000|2021-03-29 00:22:50|5159|5153|5158|5152|5159.4|5153.4|5158|5152|1
1616977380000|2021-03-29 00:23:00|5158.8|5152.8|5158.9|5152.9|5158.9|5152.9|5158.8|5152.8|0
1616977390000|2021-03-29 00:23:10|5156.7|5150.7|5155.3|5149.3|5156.7|5150.7|5155.3|5149.3|7
1616977400000|2021-03-29 00:23:20|5155.8|5149.8|5156.2|5150.2|5156.2|5150.2|5155.8|5149.8|0
1616977420000|2021-03-29 00:23:40|5156.5|5150.5|5158.4|5152.4|5158.4|5152.4|5156.5|5150.5|0
1616977430000|2021-03-29 00:23:50|5158|5152|5158|5152|5158|5152|5158|5152|0
1616977440000|2021-03-29 00:24:00|||||||||1
1616977450000|2021-03-29 00:24:10|5155.7|5149.7|5157.3|5151.3|5157.3|5151.3|5155.7|5149.7|13
1616977460000|2021-03-29 00:24:20|5157.4|5151.4|5157.4|5151.4|5157.4|5151.4|5157.4|5151.4|0
1616977480000|2021-03-29 00:24:40|5157|5151|5157.8|5151.8|5157.8|5151.8|5156.9|5150.9|9
1616977490000|2021-03-29 00:24:50|5158.3|5152.3|5158.6|5152.6|5159.3|5153.3|5158.3|5152.3|8
1616977500000|2021-03-29 00:25:00|5159.1|5153.1|5159.7|5153.7|5160.4|5154.4|5159.1|5153.1|4
1616977510000|2021-03-29 00:25:10|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1616977520000|2021-03-29 00:25:20|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|0
1616977530000|2021-03-29 00:25:30|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|8
1616977540000|2021-03-29 00:25:40|5158.8|5152.8|5158.2|5152.2|5158.8|5152.8|5158.2|5152.2|14
1616977550000|2021-03-29 00:25:50|5157.8|5151.8|5158.2|5152.2|5158.7|5152.7|5157.8|5151.8|9
1616977560000|2021-03-29 00:26:00|5157.8|5151.8|5158.3|5152.3|5158.3|5152.3|5157.8|5151.8|1
1616977570000|2021-03-29 00:26:10|5159.2|5153.2|5158.2|5152.2|5159.2|5153.2|5158.2|5152.2|3
1616977580000|2021-03-29 00:26:20|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|2
1616977600000|2021-03-29 00:26:40|5158.9|5152.9|5159.5|5153.5|5159.5|5153.5|5158.9|5152.9|9
1616977610000|2021-03-29 00:26:50|5160.3|5154.3|5160.2|5154.2|5160.3|5154.3|5160.2|5154.2|7
1616977620000|2021-03-29 00:27:00|5160.7|5154.7|5160.8|5154.8|5161.2|5155.2|5160.7|5154.7|2
1616977630000|2021-03-29 00:27:10|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|1
1616977640000|2021-03-29 00:27:20|5160.9|5154.9|5161.2|5155.2|5161.2|5155.2|5160.9|5154.9|7
1616977650000|2021-03-29 00:27:30|5163.1|5157.1|5162.2|5156.2|5163.1|5157.1|5162.1|5156.1|3
1616977670000|2021-03-29 00:27:50|||||||||1
1616977680000|2021-03-29 00:28:00|5162.6|5156.6|5162.2|5156.2|5162.6|5156.6|5162.2|5156.2|4
1616977690000|2021-03-29 00:28:10|5163.1|5157.1|5163|5157|5164|5158|5163|5157|11
1616977700000|2021-03-29 00:28:20|5162.5|5156.5|5164.9|5158.9|5164.9|5158.9|5162.5|5156.5|12
1616977710000|2021-03-29 00:28:30|5164.5|5158.5|5166|5160|5166|5160|5164.4|5158.4|14
1616977720000|2021-03-29 00:28:40|5166.2|5160.2|5167.7|5161.7|5168.5|5162.5|5166.2|5160.2|2
1616977730000|2021-03-29 00:28:50|5167.8|5161.8|5167.2|5161.2|5168.5|5162.5|5167.2|5161.2|14
1616977740000|2021-03-29 00:29:00|5167|5161|5167.7|5161.7|5167.7|5161.7|5167|5161|12
1616977750000|2021-03-29 00:29:10|5168.4|5162.4|5169|5163|5169|5163|5168.2|5162.2|15
1616977760000|2021-03-29 00:29:20|5168.9|5162.9|5174.1|5168.1|5174.1|5168.1|5168.9|5162.9|27
1616977770000|2021-03-29 00:29:30|5174.5|5168.5|5174.6|5168.6|5175.5|5169.5|5174.1|5168.1|17
1616977780000|2021-03-29 00:29:40|5174.1|5168.1|5168.1|5162.1|5174.8|5168.8|5168.1|5162.1|22
1616977790000|2021-03-29 00:29:50|5168.4|5162.4|5171.1|5165.1|5171.6|5165.6|5168.4|5162.4|23
1616977800000|2021-03-29 00:30:00|5172.1|5166.1|5174.3|5168.3|5174.3|5168.3|5172.1|5166.1|6
1616977810000|2021-03-29 00:30:10|5174.6|5168.6|5173.9|5167.9|5174.6|5168.6|5173.9|5167.9|2
1616977830000|2021-03-29 00:30:30|5173.4|5167.4|5173.6|5167.6|5173.6|5167.6|5173.4|5167.4|0
1616977840000|2021-03-29 00:30:40|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|5173.4|5167.4|0
1616977850000|2021-03-29 00:30:50|5173.3|5167.3|5171.6|5165.6|5173.3|5167.3|5171.6|5165.6|7
1616977860000|2021-03-29 00:31:00|5172|5166|5171|5165|5172|5166|5171|5165|5
1616977870000|2021-03-29 00:31:10|5171.1|5165.1|5171|5165|5171.1|5165.1|5171|5165|1
1616977880000|2021-03-29 00:31:20|5170.6|5164.6|5170.1|5164.1|5170.6|5164.6|5170.1|5164.1|2
1616977910000|2021-03-29 00:31:50|5169.6|5163.6|5169.5|5163.5|5169.6|5163.6|5168.8|5162.8|6
1616977930000|2021-03-29 00:32:10|5169.4|5163.4|5169.9|5163.9|5169.9|5163.9|5169.4|5163.4|4
1616977940000|2021-03-29 00:32:20|5170.4|5164.4|5171.9|5165.9|5172|5166|5170.3|5164.3|9
1616977950000|2021-03-29 00:32:30|5172.5|5166.5|5172.5|5166.5|5172.9|5166.9|5172.5|5166.5|2
1616977960000|2021-03-29 00:32:40|5172.7|5166.7|5173|5167|5173|5167|5172.7|5166.7|3
1616978000000|2021-03-29 00:33:20|5173.8|5167.8|5172.7|5166.7|5173.8|5167.8|5172.7|5166.7|2
1616978020000|2021-03-29 00:33:40|5173|5167|5173|5167|5173|5167|5173|5167|0
1616978040000|2021-03-29 00:34:00|5172.4|5166.4|5173.3|5167.3|5173.3|5167.3|5172.4|5166.4|8
1616978050000|2021-03-29 00:34:10|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|1
1616978060000|2021-03-29 00:34:20|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1616978070000|2021-03-29 00:34:30|||||||||2
1616978080000|2021-03-29 00:34:40|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|0
1616978100000|2021-03-29 00:35:00|5172|5166|5171.4|5165.4|5172|5166|5171.4|5165.4|8
1616978110000|2021-03-29 00:35:10|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|1
1616978120000|2021-03-29 00:35:20|5171.5|5165.5|5170.7|5164.7|5171.5|5165.5|5170.7|5164.7|1
1616978130000|2021-03-29 00:35:30|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1616978150000|2021-03-29 00:35:50|5168.4|5162.4|5169.5|5163.5|5169.5|5163.5|5168|5162|4
1616978160000|2021-03-29 00:36:00|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|3
1616978170000|2021-03-29 00:36:10|5168.5|5162.5|5167|5161|5168.5|5162.5|5167|5161|4
1616978180000|2021-03-29 00:36:20|5167.9|5161.9|5167|5161|5167.9|5161.9|5167|5161|1
1616978190000|2021-03-29 00:36:30|5167.3|5161.3|5167.3|5161.3|5167.3|5161.3|5167.3|5161.3|0
1616978210000|2021-03-29 00:36:50|5167|5161|5167|5161|5167|5161|5167|5161|1
1616978220000|2021-03-29 00:37:00|5167.4|5161.4|5167.5|5161.5|5168|5162|5167.4|5161.4|2
1616978230000|2021-03-29 00:37:10|5167.8|5161.8|5168.4|5162.4|5168.4|5162.4|5167.7|5161.7|2
1616978240000|2021-03-29 00:37:20|5168.9|5162.9|5168.4|5162.4|5168.9|5162.9|5168.4|5162.4|3
1616978270000|2021-03-29 00:37:50|5168.8|5162.8|5168.3|5162.3|5168.8|5162.8|5168.3|5162.3|1
1616978280000|2021-03-29 00:38:00|5168.6|5162.6|5168.3|5162.3|5168.6|5162.6|5168.3|5162.3|2
1616978300000|2021-03-29 00:38:20|5168|5162|5168|5162|5168|5162|5168|5162|1
1616978310000|2021-03-29 00:38:30|5166.6|5160.6|5166.1|5160.1|5166.6|5160.6|5166.1|5160.1|3
1616978320000|2021-03-29 00:38:40|5166|5160|5166.4|5160.4|5166.4|5160.4|5166|5160|0
1616978330000|2021-03-29 00:38:50|5166.2|5160.2|5165.9|5159.9|5166.2|5160.2|5165.9|5159.9|3
1616978340000|2021-03-29 00:39:00|5165.5|5159.5|5166.7|5160.7|5166.7|5160.7|5165.5|5159.5|3
1616978350000|2021-03-29 00:39:10|5166.6|5160.6|5166.9|5160.9|5166.9|5160.9|5166.6|5160.6|0
1616978370000|2021-03-29 00:39:30|5166.8|5160.8|5166.8|5160.8|5166.8|5160.8|5166.8|5160.8|0
1616978380000|2021-03-29 00:39:40|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|1
1616978400000|2021-03-29 00:40:00|5167.5|5161.5|5166.3|5160.3|5167.7|5161.7|5166.3|5160.3|18
1616978410000|2021-03-29 00:40:10|5166.5|5160.5|5166.5|5160.5|5166.7|5160.7|5166.5|5160.5|0
1616978430000|2021-03-29 00:40:30|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|0
1616978450000|2021-03-29 00:40:50|5166.8|5160.8|5167.2|5161.2|5167.2|5161.2|5166.8|5160.8|0
1616978460000|2021-03-29 00:41:00|5166.2|5160.2|5166.2|5160.2|5166.2|5160.2|5166.2|5160.2|4
1616978470000|2021-03-29 00:41:10|5166|5160|5166|5160|5166|5160|5166|5160|0
1616978480000|2021-03-29 00:41:20|5165.9|5159.9|5158.9|5152.9|5165.9|5159.9|5158.8|5152.8|7
1616978490000|2021-03-29 00:41:30|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|4
1616978500000|2021-03-29 00:41:40|5160.4|5154.4|5161.3|5155.3|5161.3|5155.3|5160.1|5154.1|5
1616978510000|2021-03-29 00:41:50|5161.6|5155.6|5162.1|5156.1|5162.1|5156.1|5161.5|5155.5|0
1616978520000|2021-03-29 00:42:00|5161.5|5155.5|5161|5155|5161.5|5155.5|5161|5155|3
1616978530000|2021-03-29 00:42:10|5161.1|5155.1|5161|5155|5161.1|5155.1|5161|5155|0
1616978540000|2021-03-29 00:42:20|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|0
1616978550000|2021-03-29 00:42:30|5161|5155|5161|5155|5161|5155|5161|5155|0
1616978570000|2021-03-29 00:42:50|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|6
1616978580000|2021-03-29 00:43:00|5160|5154|5159.6|5153.6|5160|5154|5159.6|5153.6|2
1616978590000|2021-03-29 00:43:10|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|0
1616978600000|2021-03-29 00:43:20|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|0
1616978610000|2021-03-29 00:43:30|5160.2|5154.2|5161|5155|5161|5155|5159.2|5153.2|2
1616978620000|2021-03-29 00:43:40|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|5161|5155|0
1616978630000|2021-03-29 00:43:50|5161|5155|5161|5155|5161|5155|5161|5155|0
1616978650000|2021-03-29 00:44:10|5161.3|5155.3|5161.6|5155.6|5161.6|5155.6|5161.3|5155.3|7
1616978680000|2021-03-29 00:44:40|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|1
1616978690000|2021-03-29 00:44:50|5160.6|5154.6|5159.4|5153.4|5160.6|5154.6|5159.4|5153.4|4
1616978710000|2021-03-29 00:45:10|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5
1616978720000|2021-03-29 00:45:20|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1616978730000|2021-03-29 00:45:30|5160.1|5154.1|5160.7|5154.7|5161.3|5155.3|5160|5154|2
1616978740000|2021-03-29 00:45:40|5160.9|5154.9|5161.6|5155.6|5161.6|5155.6|5160.9|5154.9|2
1616978750000|2021-03-29 00:45:50|5162|5156|5162.5|5156.5|5163.1|5157.1|5162|5156|15
1616978760000|2021-03-29 00:46:00|5162.6|5156.6|5166.1|5160.1|5166.1|5160.1|5162.6|5156.6|7
1616978780000|2021-03-29 00:46:20|5166.2|5160.2|5166.1|5160.1|5166.2|5160.2|5166.1|5160.1|2
1616978790000|2021-03-29 00:46:30|5165.6|5159.6|5166.1|5160.1|5166.1|5160.1|5165.6|5159.6|5
1616978820000|2021-03-29 00:47:00|5166.3|5160.3|5166.3|5160.3|5166.3|5160.3|5166.3|5160.3|2
1616978830000|2021-03-29 00:47:10|||||||||2
1616978850000|2021-03-29 00:47:30|5167.5|5161.5|5167.2|5161.2|5168.1|5162.1|5166.5|5160.5|11
1616978870000|2021-03-29 00:47:50|5168|5162|5171.1|5165.1|5171.1|5165.1|5168|5162|6
1616978890000|2021-03-29 00:48:10|5170.7|5164.7|5168.2|5162.2|5170.7|5164.7|5168.2|5162.2|3
1616978910000|2021-03-29 00:48:30|5169|5163|5169.4|5163.4|5169.7|5163.7|5169|5163|2
1616978930000|2021-03-29 00:48:50|5169.1|5163.1|5168.2|5162.2|5169.1|5163.1|5168.2|5162.2|12
1616978940000|2021-03-29 00:49:00|5168.6|5162.6|5166.2|5160.2|5168.6|5162.6|5166.2|5160.2|1
1616978960000|2021-03-29 00:49:20|5166.1|5160.1|5170.1|5164.1|5170.1|5164.1|5166.1|5160.1|11
1616978980000|2021-03-29 00:49:40|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|0
1616979000000|2021-03-29 00:50:00|5170.1|5164.1|5169.2|5163.2|5170.2|5164.2|5169.2|5163.2|4
1616979010000|2021-03-29 00:50:10|5168.9|5162.9|5169.2|5163.2|5169.2|5163.2|5168.9|5162.9|1
1616979040000|2021-03-29 00:50:40|5170|5164|5170|5164|5170|5164|5170|5164|2
1616979050000|2021-03-29 00:50:50|5171|5165|5171.8|5165.8|5172.1|5166.1|5171|5165|13
1616979060000|2021-03-29 00:51:00|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|1
1616979070000|2021-03-29 00:51:10|5171|5165|5171|5165|5171|5165|5171|5165|0
1616979080000|2021-03-29 00:51:20|5170.7|5164.7|5169|5163|5170.7|5164.7|5169|5163|4
1616979090000|2021-03-29 00:51:30|5169.1|5163.1|5169|5163|5169.6|5163.6|5168.5|5162.5|2
1616979100000|2021-03-29 00:51:40|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|0
1616979110000|2021-03-29 00:51:50|5169|5163|5169|5163|5169|5163|5169|5163|6
1616979120000|2021-03-29 00:52:00|5169.4|5163.4|5169|5163|5169.9|5163.9|5169|5163|4
1616979140000|2021-03-29 00:52:20|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|5169.4|5163.4|0
1616979180000|2021-03-29 00:53:00|5169|5163|5167.1|5161.1|5169|5163|5167.1|5161.1|7
1616979190000|2021-03-29 00:53:10|5166.5|5160.5|5164.6|5158.6|5166.5|5160.5|5164.6|5158.6|4
1616979200000|2021-03-29 00:53:20|5165|5159|5166.2|5160.2|5166.2|5160.2|5165|5159|3
1616979210000|2021-03-29 00:53:30|||||||||1
1616979220000|2021-03-29 00:53:40|5166.6|5160.6|5166.6|5160.6|5166.6|5160.6|5166.6|5160.6|1
1616979240000|2021-03-29 00:54:00|5167|5161|5166.7|5160.7|5167|5161|5166.7|5160.7|2
1616979250000|2021-03-29 00:54:10|5166.5|5160.5|5166.6|5160.6|5166.6|5160.6|5166.5|5160.5|0
1616979260000|2021-03-29 00:54:20|5165.4|5159.4|5165.4|5159.4|5165.4|5159.4|5165.4|5159.4|11
1616979270000|2021-03-29 00:54:30|5165.5|5159.5|5165|5159|5165.5|5159.5|5164.3|5158.3|1
1616979280000|2021-03-29 00:54:40|5164.6|5158.6|5163|5157|5164.6|5158.6|5162.6|5156.6|9
1616979290000|2021-03-29 00:54:50|5163.1|5157.1|5164.1|5158.1|5164.1|5158.1|5163.1|5157.1|1
1616979300000|2021-03-29 00:55:00|5164.5|5158.5|5164.6|5158.6|5165|5159|5164.5|5158.5|7
1616979330000|2021-03-29 00:55:30|5166.2|5160.2|5166.6|5160.6|5166.6|5160.6|5166.2|5160.2|10
1616979350000|2021-03-29 00:55:50|5166.9|5160.9|5167.1|5161.1|5167.1|5161.1|5166.9|5160.9|0
1616979360000|2021-03-29 00:56:00|5166.4|5160.4|5167.1|5161.1|5167.1|5161.1|5166.4|5160.4|0
1616979380000|2021-03-29 00:56:20|5166.6|5160.6|5166.1|5160.1|5166.6|5160.6|5166.1|5160.1|4
1616979400000|2021-03-29 00:56:40|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|5165.6|5159.6|0
1616979420000|2021-03-29 00:57:00|5165.6|5159.6|5165.7|5159.7|5165.7|5159.7|5165.6|5159.6|0
1616979430000|2021-03-29 00:57:10|5166.1|5160.1|5166.1|5160.1|5166.1|5160.1|5166.1|5160.1|1
1616979440000|2021-03-29 00:57:20|5166.4|5160.4|5166.6|5160.6|5166.6|5160.6|5166.4|5160.4|0
1616979450000|2021-03-29 00:57:30|5165.7|5159.7|5165.8|5159.8|5166.2|5160.2|5165.7|5159.7|2
1616979460000|2021-03-29 00:57:40|5166.2|5160.2|5165.9|5159.9|5166.3|5160.3|5165.9|5159.9|0
1616979470000|2021-03-29 00:57:50|5165.6|5159.6|5165.9|5159.9|5165.9|5159.9|5165.6|5159.6|1
1616979480000|2021-03-29 00:58:00|5165.4|5159.4|5165.4|5159.4|5165.4|5159.4|5165.4|5159.4|4
1616979510000|2021-03-29 00:58:30|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|0
1616979520000|2021-03-29 00:58:40|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|7
1616979530000|2021-03-29 00:58:50|5163.7|5157.7|5158.9|5152.9|5164.2|5158.2|5158.9|5152.9|11
1616979560000|2021-03-29 00:59:20|5159.2|5153.2|5159.6|5153.6|5159.6|5153.6|5159.2|5153.2|1
1616979580000|2021-03-29 00:59:40|5160|5154|5160.1|5154.1|5160.1|5154.1|5160|5154|0
1616979590000|2021-03-29 00:59:50|5160.5|5154.5|5161.2|5155.2|5161.2|5155.2|5160.5|5154.5|2
1616979600000|2021-03-29 01:00:00|5160.8|5154.8|5166.4|5160.4|5166.9|5160.9|5160.8|5154.8|11
1616979610000|2021-03-29 01:00:10|5166.6|5160.6|5166.6|5160.6|5166.6|5160.6|5166.6|5160.6|2
1616979620000|2021-03-29 01:00:20|5166.9|5160.9|5169.2|5163.2|5169.2|5163.2|5166.3|5160.3|14
1616979630000|2021-03-29 01:00:30|5168.9|5162.9|5166.2|5160.2|5168.9|5162.9|5166.2|5160.2|10
1616979640000|2021-03-29 01:00:40|5166.3|5160.3|5166.7|5160.7|5166.7|5160.7|5166.3|5160.3|1
1616979650000|2021-03-29 01:00:50|5166.3|5160.3|5166.2|5160.2|5166.3|5160.3|5166.2|5160.2|0
1616979660000|2021-03-29 01:01:00|5166.7|5160.7|5164.6|5158.6|5166.7|5160.7|5163.5|5157.5|12
1616979670000|2021-03-29 01:01:10|5165.1|5159.1|5165|5159|5166.6|5160.6|5165|5159|7
1616979680000|2021-03-29 01:01:20|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|0
1616979690000|2021-03-29 01:01:30|5166.2|5160.2|5167.5|5161.5|5167.7|5161.7|5166.2|5160.2|0
1616979700000|2021-03-29 01:01:40|||||||||1
1616979710000|2021-03-29 01:01:50|5168.7|5162.7|5172.6|5166.6|5172.6|5166.6|5168.7|5162.7|9
1616979720000|2021-03-29 01:02:00|5173|5167|5173.1|5167.1|5173.9|5167.9|5173|5167|12
1616979730000|2021-03-29 01:02:10|5172.7|5166.7|5171.9|5165.9|5172.7|5166.7|5171.9|5165.9|2
1616979740000|2021-03-29 01:02:20|5171.6|5165.6|5170.6|5164.6|5171.6|5165.6|5170.6|5164.6|2
1616979750000|2021-03-29 01:02:30|5169.5|5163.5|5168.6|5162.6|5169.5|5163.5|5168.6|5162.6|5
1616979760000|2021-03-29 01:02:40|5168.5|5162.5|5165.7|5159.7|5168.5|5162.5|5165.7|5159.7|5
1616979770000|2021-03-29 01:02:50|5165.6|5159.6|5163.1|5157.1|5165.6|5159.6|5163.1|5157.1|2
1616979780000|2021-03-29 01:03:00|5163.2|5157.2|5162.9|5156.9|5163.2|5157.2|5162.7|5156.7|0
1616979790000|2021-03-29 01:03:10|5162.1|5156.1|5163|5157|5163|5157|5162.1|5156.1|1
1616979800000|2021-03-29 01:03:20|5163.7|5157.7|5164.9|5158.9|5165|5159|5163.7|5157.7|5
1616979810000|2021-03-29 01:03:30|5163.8|5157.8|5164|5158|5164|5158|5163.8|5157.8|3
1616979820000|2021-03-29 01:03:40|5164.1|5158.1|5164.1|5158.1|5164.1|5158.1|5164.1|5158.1|0
1616979830000|2021-03-29 01:03:50|5164.3|5158.3|5165.3|5159.3|5165.3|5159.3|5163.3|5157.3|31
1616979840000|2021-03-29 01:04:00|5165.6|5159.6|5166|5160|5166|5160|5165.6|5159.6|2
1616979850000|2021-03-29 01:04:10|5165.6|5159.6|5165.1|5159.1|5165.6|5159.6|5165.1|5159.1|2
1616979860000|2021-03-29 01:04:20|5165|5159|5165|5159|5165|5159|5165|5159|0
1616979870000|2021-03-29 01:04:30|5165.1|5159.1|5165.6|5159.6|5165.6|5159.6|5165.1|5159.1|3
1616979880000|2021-03-29 01:04:40|5165.5|5159.5|5164.5|5158.5|5165.6|5159.6|5164.1|5158.1|5
1616979910000|2021-03-29 01:05:10|5163.8|5157.8|5163.8|5157.8|5163.8|5157.8|5163.8|5157.8|0
1616979920000|2021-03-29 01:05:20|5164.5|5158.5|5164.6|5158.6|5164.6|5158.6|5164.5|5158.5|1
1616979930000|2021-03-29 01:05:30|5166.1|5160.1|5165.6|5159.6|5166.1|5160.1|5165.6|5159.6|4
1616979940000|2021-03-29 01:05:40|5166.7|5160.7|5168.7|5162.7|5168.7|5162.7|5166.7|5160.7|1
1616979950000|2021-03-29 01:05:50|5169.1|5163.1|5169.6|5163.6|5169.6|5163.6|5169.1|5163.1|0
1616979960000|2021-03-29 01:06:00|5168.5|5162.5|5169.8|5163.8|5169.8|5163.8|5168.5|5162.5|8
1616979970000|2021-03-29 01:06:10|5169.1|5163.1|5170.7|5164.7|5170.7|5164.7|5169.1|5163.1|8
1616979980000|2021-03-29 01:06:20|5172|5166|5173.5|5167.5|5173.5|5167.5|5172|5166|3
1616979990000|2021-03-29 01:06:30|5173.6|5167.6|5177.9|5171.9|5177.9|5171.9|5172.5|5166.5|17
1616980000000|2021-03-29 01:06:40|5179|5173|5178.1|5172.1|5179.5|5173.5|5178.1|5172.1|12
1616980010000|2021-03-29 01:06:50|5179.8|5173.8|5184.5|5178.5|5185.2|5179.2|5179.8|5173.8|30
1616980020000|2021-03-29 01:07:00|5184.9|5178.9|5178.7|5172.7|5184.9|5178.9|5178.4|5172.4|36
1616980030000|2021-03-29 01:07:10|5178.5|5172.5|5180.3|5174.3|5180.8|5174.8|5178.5|5172.5|4
1616980040000|2021-03-29 01:07:20|5180.4|5174.4|5179.2|5173.2|5180.5|5174.5|5179.2|5173.2|1
1616980050000|2021-03-29 01:07:30|5182.8|5176.8|5186.3|5180.3|5186.3|5180.3|5182.8|5176.8|19
1616980060000|2021-03-29 01:07:40|5185.9|5179.9|5185.1|5179.1|5186.1|5180.1|5185.1|5179.1|16
1616980070000|2021-03-29 01:07:50|5184.6|5178.6|5183.9|5177.9|5184.6|5178.6|5183.9|5177.9|3
1616980080000|2021-03-29 01:08:00|5186.6|5180.6|5188.7|5182.7|5189.2|5183.2|5186.2|5180.2|54
1616980090000|2021-03-29 01:08:10|5188.9|5182.9|5187.9|5181.9|5190|5184|5187.1|5181.1|24
1616980100000|2021-03-29 01:08:20|5188.2|5182.2|5190.9|5184.9|5190.9|5184.9|5188.2|5182.2|9
1616980110000|2021-03-29 01:08:30|5190.5|5184.5|5190.5|5184.5|5192|5186|5190.5|5184.5|14
1616980120000|2021-03-29 01:08:40|5191.5|5185.5|5191|5185|5191.9|5185.9|5190.2|5184.2|33
1616980130000|2021-03-29 01:08:50|5189|5183|5190.3|5184.3|5190.3|5184.3|5187.2|5181.2|12
1616980140000|2021-03-29 01:09:00|5191.9|5185.9|5189.4|5183.4|5191.9|5185.9|5189.2|5183.2|27
1616980150000|2021-03-29 01:09:10|5188.3|5182.3|5189.9|5183.9|5190.4|5184.4|5187.8|5181.8|21
1616980160000|2021-03-29 01:09:20|5187.3|5181.3|5186.2|5180.2|5187.6|5181.6|5186.2|5180.2|14
1616980170000|2021-03-29 01:09:30|5186.3|5180.3|5184.3|5178.3|5186.3|5180.3|5184.3|5178.3|6
1616980180000|2021-03-29 01:09:40|5184.7|5178.7|5185.3|5179.3|5185.3|5179.3|5184.7|5178.7|1
1616980200000|2021-03-29 01:10:00|5185.7|5179.7|5184.1|5178.1|5185.7|5179.7|5183.3|5177.3|3
1616980210000|2021-03-29 01:10:10|5184.2|5178.2|5185.1|5179.1|5185.4|5179.4|5184.2|5178.2|4
1616980220000|2021-03-29 01:10:20|5184.6|5178.6|5183.7|5177.7|5184.6|5178.6|5183.6|5177.6|6
1616980230000|2021-03-29 01:10:30|5183.6|5177.6|5183.1|5177.1|5183.6|5177.6|5183.1|5177.1|0
1616980240000|2021-03-29 01:10:40|5184.8|5178.8|5185.9|5179.9|5186.1|5180.1|5184.6|5178.6|14
1616980250000|2021-03-29 01:10:50|5187.8|5181.8|5190.1|5184.1|5190.1|5184.1|5187.3|5181.3|3
1616980260000|2021-03-29 01:11:00|5189.8|5183.8|5189.5|5183.5|5189.8|5183.8|5189.5|5183.5|1
1616980270000|2021-03-29 01:11:10|5189.1|5183.1|5188.6|5182.6|5189.1|5183.1|5188.6|5182.6|2
1616980290000|2021-03-29 01:11:30|5189|5183|5189|5183|5189|5183|5189|5183|0
1616980300000|2021-03-29 01:11:40|5188.6|5182.6|5189.2|5183.2|5189.2|5183.2|5188.3|5182.3|5
1616980310000|2021-03-29 01:11:50|5189.3|5183.3|5189.2|5183.2|5189.3|5183.3|5189.2|5183.2|0
1616980330000|2021-03-29 01:12:10|5187.1|5181.1|5187.2|5181.2|5187.2|5181.2|5186.7|5180.7|7
1616980340000|2021-03-29 01:12:20|5185.7|5179.7|5185.8|5179.8|5185.8|5179.8|5185.7|5179.7|5
1616980350000|2021-03-29 01:12:30|5185.2|5179.2|5185.2|5179.2|5185.3|5179.3|5185.2|5179.2|1
1616980360000|2021-03-29 01:12:40|5185.3|5179.3|5185.2|5179.2|5185.3|5179.3|5185.2|5179.2|0
1616980370000|2021-03-29 01:12:50|5185.3|5179.3|5185.2|5179.2|5185.3|5179.3|5185.2|5179.2|0
1616980380000|2021-03-29 01:13:00|5185.7|5179.7|5186.2|5180.2|5186.2|5180.2|5185.7|5179.7|4
1616980390000|2021-03-29 01:13:10|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|1
1616980400000|2021-03-29 01:13:20|5184.5|5178.5|5184.8|5178.8|5184.8|5178.8|5184.5|5178.5|0
1616980410000|2021-03-29 01:13:30|5185.2|5179.2|5186|5180|5186|5180|5185.2|5179.2|1
1616980420000|2021-03-29 01:13:40|5186.6|5180.6|5186.1|5180.1|5186.6|5180.6|5186.1|5180.1|5
1616980430000|2021-03-29 01:13:50|||||||||5
1616980440000|2021-03-29 01:14:00|5186|5180|5186|5180|5186|5180|5186|5180|0
1616980450000|2021-03-29 01:14:10|5185.5|5179.5|5185.1|5179.1|5185.5|5179.5|5185.1|5179.1|1
1616980460000|2021-03-29 01:14:20|5185.5|5179.5|5186|5180|5186|5180|5185|5179|1
1616980470000|2021-03-29 01:14:30|5186.1|5180.1|5186.5|5180.5|5186.5|5180.5|5186.1|5180.1|0
1616980480000|2021-03-29 01:14:40|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|0
1616980500000|2021-03-29 01:15:00|5185.1|5179.1|5184.6|5178.6|5186|5180|5184.6|5178.6|5
1616980510000|2021-03-29 01:15:10|5184.5|5178.5|5183.1|5177.1|5184.5|5178.5|5183.1|5177.1|5
1616980520000|2021-03-29 01:15:20|5185.1|5179.1|5185.1|5179.1|5186|5180|5185.1|5179.1|13
1616980530000|2021-03-29 01:15:30|5185|5179|5185.1|5179.1|5185.1|5179.1|5185|5179|4
1616980540000|2021-03-29 01:15:40|5184.6|5178.6|5181.1|5175.1|5184.6|5178.6|5181.1|5175.1|5
1616980550000|2021-03-29 01:15:50|5181|5175|5179.4|5173.4|5181|5175|5179.4|5173.4|17
1616980560000|2021-03-29 01:16:00|5179.8|5173.8|5181|5175|5181|5175|5179.8|5173.8|2
1616980570000|2021-03-29 01:16:10|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|0
1616980580000|2021-03-29 01:16:20|5180.8|5174.8|5180.8|5174.8|5181.1|5175.1|5180.8|5174.8|2
1616980590000|2021-03-29 01:16:30|5180.6|5174.6|5180.2|5174.2|5180.8|5174.8|5180.2|5174.2|0
1616980600000|2021-03-29 01:16:40|5179.6|5173.6|5179.4|5173.4|5179.7|5173.7|5179.4|5173.4|1
1616980610000|2021-03-29 01:16:50|5178.9|5172.9|5177|5171|5178.9|5172.9|5176.6|5170.6|6
1616980620000|2021-03-29 01:17:00|5176.5|5170.5|5176.5|5170.5|5176.5|5170.5|5176.5|5170.5|0
1616980630000|2021-03-29 01:17:10|||||||||2
1616980640000|2021-03-29 01:17:20|5175.8|5169.8|5176.9|5170.9|5176.9|5170.9|5175.8|5169.8|4
1616980650000|2021-03-29 01:17:30|5177.2|5171.2|5177.7|5171.7|5177.7|5171.7|5177.2|5171.2|5
1616980660000|2021-03-29 01:17:40|5177.2|5171.2|5177.6|5171.6|5177.6|5171.6|5177.2|5171.2|1
1616980670000|2021-03-29 01:17:50|5177.2|5171.2|5176.4|5170.4|5177.2|5171.2|5176.4|5170.4|11
1616980680000|2021-03-29 01:18:00|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|0
1616980690000|2021-03-29 01:18:10|||||||||1
1616980700000|2021-03-29 01:18:20|5177.9|5171.9|5177.7|5171.7|5177.9|5171.9|5176.9|5170.9|11
1616980710000|2021-03-29 01:18:30|5176.9|5170.9|5179.2|5173.2|5179.2|5173.2|5176.9|5170.9|5
1616980720000|2021-03-29 01:18:40|5179.4|5173.4|5182.1|5176.1|5182.1|5176.1|5179.4|5173.4|10
1616980730000|2021-03-29 01:18:50|5182.5|5176.5|5184.1|5178.1|5184.1|5178.1|5182.4|5176.4|8
1616980740000|2021-03-29 01:19:00|5183.6|5177.6|5183.6|5177.6|5183.7|5177.7|5183.6|5177.6|2
1616980750000|2021-03-29 01:19:10|5183.2|5177.2|5183.1|5177.1|5183.2|5177.2|5183.1|5177.1|0
1616980770000|2021-03-29 01:19:30|5182.8|5176.8|5183|5177|5183|5177|5182.1|5176.1|8
1616980780000|2021-03-29 01:19:40|||||||||1
1616980790000|2021-03-29 01:19:50|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.3|5177.3|1
1616980800000|2021-03-29 01:20:00|5182|5176|5182|5176|5182.1|5176.1|5181.2|5175.2|11
1616980810000|2021-03-29 01:20:10|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|0
1616980820000|2021-03-29 01:20:20|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|1
1616980830000|2021-03-29 01:20:30|5182.5|5176.5|5181.3|5175.3|5182.5|5176.5|5180.8|5174.8|15
1616980840000|2021-03-29 01:20:40|5183.8|5173.8|5182.3|5176.3|5183.8|5176.3|5182.2|5173.7|0
1616980870000|2021-03-29 01:21:10|5181.4|5175.4|5181.2|5175.2|5181.4|5175.4|5181.2|5175.2|0
1616980880000|2021-03-29 01:21:20|5181.5|5175.5|5184|5178|5184|5178|5181.5|5175.5|1
1616980890000|2021-03-29 01:21:30|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|0
1616980900000|2021-03-29 01:21:40|5184|5178|5184|5178|5184|5178|5184|5178|0
1616980910000|2021-03-29 01:21:50|5183.9|5177.9|5184|5178|5184|5178|5183.9|5177.9|5
1616980920000|2021-03-29 01:22:00|5183.7|5177.7|5181.1|5175.1|5183.7|5177.7|5181.1|5175.1|7
1616980930000|2021-03-29 01:22:10|5181|5175|5181.1|5175.1|5181.1|5175.1|5181|5175|0
1616980940000|2021-03-29 01:22:20|5181.5|5175.5|5181.6|5175.6|5181.6|5175.6|5181.5|5175.5|0
1616980970000|2021-03-29 01:22:50|5181.1|5175.1|5180.1|5174.1|5181.1|5175.1|5180.1|5174.1|10
1616980980000|2021-03-29 01:23:00|5179.7|5173.7|5179.5|5173.5|5179.7|5173.7|5179.5|5173.5|6
1616981000000|2021-03-29 01:23:20|5180|5174|5180.5|5174.5|5180.5|5174.5|5179.5|5173.5|2
1616981020000|2021-03-29 01:23:40|5180.4|5174.4|5179.9|5173.9|5180.4|5174.4|5179.9|5173.9|0
1616981030000|2021-03-29 01:23:50|5179.8|5173.8|5179.4|5173.4|5179.9|5173.9|5179|5173|5
1616981040000|2021-03-29 01:24:00|5178.7|5172.7|5177.5|5171.5|5179.3|5173.3|5177.5|5171.5|46
1616981050000|2021-03-29 01:24:10|||||||||14
1616981060000|2021-03-29 01:24:20|||||||||3
1616981070000|2021-03-29 01:24:30|5177.7|5171.7|5178|5172|5178.5|5172.5|5177.5|5171.5|22
1616981080000|2021-03-29 01:24:40|5177.7|5171.7|5177.5|5171.5|5177.7|5171.7|5177.5|5171.5|0
1616981090000|2021-03-29 01:24:50|||||||||3
1616981100000|2021-03-29 01:25:00|5177.4|5171.4|5176|5170|5177.4|5171.4|5176|5170|10
1616981110000|2021-03-29 01:25:10|5175.9|5169.9|5174|5168|5176.8|5170.8|5174|5168|5
1616981120000|2021-03-29 01:25:20|5174.1|5168.1|5170.1|5164.1|5174.1|5168.1|5170.1|5164.1|8
1616981130000|2021-03-29 01:25:30|5169.6|5163.6|5169.8|5163.8|5169.8|5163.8|5169.6|5163.6|2
1616981140000|2021-03-29 01:25:40|5170.6|5164.6|5170.8|5164.8|5170.8|5164.8|5170.6|5164.6|1
1616981150000|2021-03-29 01:25:50|5171.1|5165.1|5171.5|5165.5|5171.5|5165.5|5170.6|5164.6|1
1616981170000|2021-03-29 01:26:10|5171.6|5165.6|5172.4|5166.4|5172.4|5166.4|5171.6|5165.6|3
1616981180000|2021-03-29 01:26:20|5172|5166|5170.5|5164.5|5172.4|5166.4|5170.5|5164.5|4
1616981190000|2021-03-29 01:26:30|5170.1|5164.1|5170.5|5164.5|5170.5|5164.5|5169.6|5163.6|3
1616981200000|2021-03-29 01:26:40|5171|5165|5171.9|5165.9|5172.4|5166.4|5171|5165|1
1616981210000|2021-03-29 01:26:50|5171.5|5165.5|5172.9|5166.9|5172.9|5166.9|5171|5165|23
1616981220000|2021-03-29 01:27:00|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|0
1616981240000|2021-03-29 01:27:20|5173.6|5167.6|5173.9|5167.9|5173.9|5167.9|5173.6|5167.6|0
1616981260000|2021-03-29 01:27:40|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|0
1616981280000|2021-03-29 01:28:00|5174.4|5168.4|5174.6|5168.6|5175.2|5169.2|5174.4|5168.4|2
1616981290000|2021-03-29 01:28:10|5175.4|5169.4|5174.6|5168.6|5175.4|5169.4|5174.6|5168.6|1
1616981300000|2021-03-29 01:28:20|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|5174.7|5168.7|0
1616981310000|2021-03-29 01:28:30|5173.4|5167.4|5174.4|5168.4|5174.4|5168.4|5173.4|5167.4|1
1616981320000|2021-03-29 01:28:40|5174.8|5168.8|5175.1|5169.1|5175.1|5169.1|5174.8|5168.8|0
1616981330000|2021-03-29 01:28:50|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|1
1616981340000|2021-03-29 01:29:00|5176.2|5170.2|5176.1|5170.1|5176.2|5170.2|5176.1|5170.1|0
1616981350000|2021-03-29 01:29:10|5175.7|5169.7|5176.9|5170.9|5176.9|5170.9|5175.6|5169.6|8
1616981360000|2021-03-29 01:29:20|5177.1|5171.1|5175.9|5169.9|5178.3|5172.3|5175.9|5169.9|10
1616981370000|2021-03-29 01:29:30|5175.5|5169.5|5175.5|5169.5|5175.5|5169.5|5175.5|5169.5|0
1616981380000|2021-03-29 01:29:40|5175|5169|5175|5169|5175|5169|5175|5169|0
1616981390000|2021-03-29 01:29:50|5175.4|5169.4|5175.2|5165.2|5175.4|5169.4|5172.7|5165|11
1616981400000|2021-03-29 01:30:00|5175|5165|5172.5|5166.5|5175|5166.7|5172.5|5165|0
1616981420000|2021-03-29 01:30:20|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|0
1616981430000|2021-03-29 01:30:30|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|0
1616981460000|2021-03-29 01:31:00|5171.3|5165.3|5171.7|5165.7|5171.7|5165.7|5171.3|5165.3|1
1616981480000|2021-03-29 01:31:20|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|0
1616981490000|2021-03-29 01:31:30|5170.9|5164.9|5171.3|5165.3|5171.3|5165.3|5170.9|5164.9|1
1616981510000|2021-03-29 01:31:50|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|1
1616981520000|2021-03-29 01:32:00|5171.8|5165.8|5172.9|5166.9|5172.9|5166.9|5171.8|5165.8|2
1616981530000|2021-03-29 01:32:10|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|5173.9|5167.9|0
1616981550000|2021-03-29 01:32:30|5171.8|5165.8|5172.4|5166.4|5172.4|5166.4|5171.8|5165.8|5
1616981570000|2021-03-29 01:32:50|5172.8|5166.8|5172.4|5166.4|5172.8|5166.8|5172.4|5166.4|0
1616981610000|2021-03-29 01:33:30|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|0
1616981620000|2021-03-29 01:33:40|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|15
1616981630000|2021-03-29 01:33:50|5173.8|5167.8|5173.3|5167.3|5173.8|5167.8|5173.3|5167.3|1
1616981640000|2021-03-29 01:34:00|5173.7|5167.7|5173.7|5167.7|5173.7|5167.7|5173.7|5167.7|1
1616981650000|2021-03-29 01:34:10|5173|5167|5172.8|5166.8|5173.3|5167.3|5172.8|5166.8|2
1616981660000|2021-03-29 01:34:20|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|0
1616981670000|2021-03-29 01:34:30|5173|5167|5173.3|5167.3|5173.3|5167.3|5173|5167|0
1616981680000|2021-03-29 01:34:40|5173.7|5167.7|5173.7|5167.7|5173.7|5167.7|5173.7|5167.7|0
1616981690000|2021-03-29 01:34:50|5173.3|5167.3|5173.7|5167.7|5173.7|5167.7|5173.3|5167.3|1
1616981700000|2021-03-29 01:35:00|5174.1|5168.1|5176.3|5170.3|5176.3|5170.3|5174.1|5168.1|16
1616981710000|2021-03-29 01:35:10|5176.7|5170.7|5178.8|5172.8|5178.8|5172.8|5176.7|5170.7|22
1616981720000|2021-03-29 01:35:20|5178.7|5172.7|5177.1|5171.1|5178.7|5172.7|5177.1|5171.1|1
1616981730000|2021-03-29 01:35:30|5177.4|5171.4|5178.3|5172.3|5178.3|5172.3|5177.4|5171.4|4
1616981760000|2021-03-29 01:36:00|||||||||1
1616981770000|2021-03-29 01:36:10|5179.2|5173.2|5178.7|5172.7|5179.2|5173.2|5178.7|5172.7|16
1616981790000|2021-03-29 01:36:30|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|0
1616981800000|2021-03-29 01:36:40|5177.3|5171.3|5179.8|5173.8|5179.9|5173.9|5177.3|5171.3|14
1616981810000|2021-03-29 01:36:50|5179.3|5173.3|5179.7|5173.7|5179.7|5173.7|5179.3|5173.3|0
1616981820000|2021-03-29 01:37:00|5179.3|5173.3|5178.8|5172.8|5179.7|5173.7|5178.8|5172.8|3
1616981840000|2021-03-29 01:37:20|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|0
1616981860000|2021-03-29 01:37:40|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|0
1616981880000|2021-03-29 01:38:00|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|0
1616981890000|2021-03-29 01:38:10|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|2
1616981900000|2021-03-29 01:38:20|5179.4|5173.4|5181.1|5175.1|5181.1|5175.1|5179.4|5173.4|2
1616981910000|2021-03-29 01:38:30|||||||||3
1616981920000|2021-03-29 01:38:40|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|1
1616981950000|2021-03-29 01:39:10|5179.6|5173.6|5180.3|5174.3|5180.3|5174.3|5179.6|5173.6|7
1616981960000|2021-03-29 01:39:20|5180|5174|5180.3|5174.3|5180.3|5174.3|5180|5174|4
1616981970000|2021-03-29 01:39:30|5180|5174|5178.4|5172.4|5180|5174|5178.4|5172.4|9
1616981980000|2021-03-29 01:39:40|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|1
1616982000000|2021-03-29 01:40:00|5178.4|5172.4|5177.3|5171.3|5178.4|5172.4|5176.4|5170.4|3
1616982010000|2021-03-29 01:40:10|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|1
1616982020000|2021-03-29 01:40:20|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|0
1616982030000|2021-03-29 01:40:30|5179.4|5173.4|5180.6|5174.6|5180.6|5174.6|5179.4|5173.4|1
1616982040000|2021-03-29 01:40:40|5180.9|5174.9|5181.9|5175.9|5181.9|5175.9|5180.9|5174.9|3
1616982060000|2021-03-29 01:41:00|||||||||2
1616982070000|2021-03-29 01:41:10|5182.1|5176.1|5182.9|5176.9|5182.9|5176.9|5182.1|5176.1|1
1616982090000|2021-03-29 01:41:30|5183.3|5177.3|5183.8|5177.8|5183.8|5177.8|5183.3|5177.3|2
1616982100000|2021-03-29 01:41:40|5184.6|5178.6|5184.4|5178.4|5184.8|5178.8|5184.4|5178.4|0
1616982110000|2021-03-29 01:41:50|||||||||1
1616982130000|2021-03-29 01:42:10|5184.8|5178.8|5185.3|5179.3|5185.3|5179.3|5184.8|5178.8|8
1616982160000|2021-03-29 01:42:40|5185.8|5179.8|5186.6|5180.6|5186.6|5180.6|5185.8|5179.8|1
1616982180000|2021-03-29 01:43:00|5186.3|5180.3|5185.4|5179.4|5186.3|5180.3|5185.4|5179.4|6
1616982190000|2021-03-29 01:43:10|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|0
1616982210000|2021-03-29 01:43:30|5186.3|5180.3|5185.9|5179.9|5186.3|5180.3|5185.9|5179.9|1
1616982220000|2021-03-29 01:43:40|5185.8|5179.8|5186.3|5180.3|5187|5181|5185.8|5179.8|2
1616982230000|2021-03-29 01:43:50|||||||||1
1616982250000|2021-03-29 01:44:10|5186.6|5180.6|5185.4|5179.4|5186.6|5180.6|5185.4|5179.4|4
1616982290000|2021-03-29 01:44:50|||||||||1
1616982360000|2021-03-29 01:46:00|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|0
1616982370000|2021-03-29 01:46:10|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|1
1616982380000|2021-03-29 01:46:20|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|0
1616982390000|2021-03-29 01:46:30|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1616982400000|2021-03-29 01:46:40|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|4
1616982410000|2021-03-29 01:46:50|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1616982420000|2021-03-29 01:47:00|5186.3|5180.3|5185.8|5179.8|5186.3|5180.3|5185.8|5179.8|0
1616982430000|2021-03-29 01:47:10|5185.9|5179.9|5186.6|5180.6|5186.6|5180.6|5185.9|5179.9|4
1616982450000|2021-03-29 01:47:30|5187|5181|5187.1|5181.1|5187.1|5181.1|5187|5181|2
1616982460000|2021-03-29 01:47:40|5187.5|5181.5|5188.6|5182.6|5188.6|5182.6|5187.5|5181.5|10
1616982470000|2021-03-29 01:47:50|5189.1|5183.1|5188.6|5182.6|5189.1|5183.1|5188.6|5182.6|2
1616982490000|2021-03-29 01:48:10|5189|5183|5188.6|5182.6|5189|5183|5188.6|5182.6|2
1616982500000|2021-03-29 01:48:20|5187.9|5181.9|5186|5180|5187.9|5181.9|5185.9|5179.9|11
1616982510000|2021-03-29 01:48:30|5185.7|5179.7|5183.7|5177.7|5185.7|5179.7|5183.7|5177.7|11
1616982530000|2021-03-29 01:48:50|5184|5178|5185|5179|5185|5179|5184|5178|2
1616982540000|2021-03-29 01:49:00|5185.4|5179.4|5185.9|5179.9|5185.9|5179.9|5185.4|5179.4|12
1616982550000|2021-03-29 01:49:10|5186|5180|5185|5179|5186|5180|5185|5179|6
1616982570000|2021-03-29 01:49:30|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|0
1616982590000|2021-03-29 01:49:50|5186.4|5180.4|5185.5|5179.5|5186.4|5180.4|5185.5|5179.5|20
1616982600000|2021-03-29 01:50:00|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|0
1616982620000|2021-03-29 01:50:20|5185.8|5179.8|5185.9|5179.9|5185.9|5179.9|5185.8|5179.8|2
1616982630000|2021-03-29 01:50:30|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|7
1616982640000|2021-03-29 01:50:40|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|0
1616982650000|2021-03-29 01:50:50|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1616982660000|2021-03-29 01:51:00|5187.4|5181.4|5185.3|5179.3|5187.4|5181.4|5185.3|5179.3|10
1616982670000|2021-03-29 01:51:10|5185.7|5179.7|5185.8|5179.8|5186.2|5180.2|5185.7|5179.7|1
1616982680000|2021-03-29 01:51:20|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1616982720000|2021-03-29 01:52:00|5184.4|5178.4|5182.8|5176.8|5184.9|5178.9|5182.8|5176.8|7
1616982730000|2021-03-29 01:52:10|5182.4|5176.4|5182.3|5176.3|5182.4|5176.4|5182.3|5176.3|0
1616982740000|2021-03-29 01:52:20|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|0
1616982750000|2021-03-29 01:52:30|5182.3|5176.3|5176.7|5170.7|5182.3|5176.3|5176.2|5170.2|111
1616982760000|2021-03-29 01:52:40|5176|5170|5177|5171|5177|5171|5176|5170|6
1616982770000|2021-03-29 01:52:50|5177.1|5171.1|5179.2|5173.2|5179.2|5173.2|5177.1|5171.1|7
1616982780000|2021-03-29 01:53:00|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|2
1616982790000|2021-03-29 01:53:10|||||||||17
1616982800000|2021-03-29 01:53:20|5179.2|5173.2|5179.2|5173.2|5179.2|5173.2|5179.2|5173.2|11
1616982820000|2021-03-29 01:53:40|5179.7|5173.7|5179.7|5173.7|5179.7|5173.7|5179.7|5173.7|0
1616982830000|2021-03-29 01:53:50|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|2
1616982840000|2021-03-29 01:54:00|||||||||2
1616982850000|2021-03-29 01:54:10|5178.2|5172.2|5177.7|5171.7|5178.2|5172.2|5177.7|5171.7|0
1616982880000|2021-03-29 01:54:40|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|0
1616982900000|2021-03-29 01:55:00|5177.1|5171.1|5177.8|5171.8|5177.8|5171.8|5177.1|5171.1|12
1616982910000|2021-03-29 01:55:10|5177.3|5171.3|5177.7|5171.7|5177.7|5171.7|5176.6|5170.6|19
1616982920000|2021-03-29 01:55:20|5177.6|5171.6|5177.2|5171.2|5177.6|5171.6|5177.2|5171.2|0
1616982930000|2021-03-29 01:55:30|5176.8|5170.8|5176.9|5170.9|5177.2|5171.2|5176.8|5170.8|0
1616982950000|2021-03-29 01:55:50|5177.1|5171.1|5177.2|5171.2|5177.2|5171.2|5177.1|5171.1|0
1616982980000|2021-03-29 01:56:20|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|2
1616982990000|2021-03-29 01:56:30|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|0
1616983010000|2021-03-29 01:56:50|5177.2|5171.2|5176.7|5170.7|5177.2|5171.2|5176.7|5170.7|4
1616983030000|2021-03-29 01:57:10|5177.6|5171.6|5177.7|5171.7|5177.7|5171.7|5177.6|5171.6|2
1616983050000|2021-03-29 01:57:30|5176.8|5170.8|5176.3|5170.3|5176.8|5170.8|5176.3|5170.3|3
1616983060000|2021-03-29 01:57:40|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|0
1616983070000|2021-03-29 01:57:50|||||||||1
1616983080000|2021-03-29 01:58:00|5175.8|5169.8|5176.6|5170.6|5176.7|5170.7|5175.8|5169.8|10
1616983090000|2021-03-29 01:58:10|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|0
1616983100000|2021-03-29 01:58:20|5176.5|5170.5|5176.7|5170.7|5176.7|5170.7|5176.5|5170.5|0
1616983120000|2021-03-29 01:58:40|5176.3|5170.3|5175.8|5169.8|5176.3|5170.3|5175.8|5169.8|1
1616983150000|2021-03-29 01:59:10|5176.3|5170.3|5176.3|5170.3|5176.3|5170.3|5176.3|5170.3|2
1616983190000|2021-03-29 01:59:50|5176.8|5170.8|5177.7|5171.7|5177.7|5171.7|5176.8|5170.8|2
1616983200000|2021-03-29 02:00:00|5177.3|5171.3|5173.8|5167.8|5177.3|5171.3|5173.8|5167.8|12
1616983210000|2021-03-29 02:00:10|5173.7|5167.7|5173.3|5167.3|5173.7|5167.7|5173.3|5167.3|5
1616983220000|2021-03-29 02:00:20|5173.7|5167.7|5173.7|5167.7|5173.8|5167.8|5173.7|5167.7|1
1616983260000|2021-03-29 02:01:00|5174|5168|5174.7|5168.7|5174.7|5168.7|5174|5168|2
1616983270000|2021-03-29 02:01:10|5175.2|5169.2|5175.7|5169.7|5175.7|5169.7|5175.2|5169.2|0
1616983280000|2021-03-29 02:01:20|5175.2|5169.2|5174.3|5168.3|5175.2|5169.2|5174.3|5168.3|1
1616983290000|2021-03-29 02:01:30|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|0
1616983300000|2021-03-29 02:01:40|5174.5|5168.5|5174.7|5168.7|5174.7|5168.7|5174.5|5168.5|0
1616983310000|2021-03-29 02:01:50|5174.5|5168.5|5173.7|5167.7|5174.5|5168.5|5173.7|5167.7|5
1616983320000|2021-03-29 02:02:00|5173.8|5167.8|5173.7|5167.7|5174.3|5168.3|5173.7|5167.7|0
1616983330000|2021-03-29 02:02:10|5173.8|5167.8|5175.5|5169.5|5175.5|5169.5|5173.8|5167.8|5
1616983340000|2021-03-29 02:02:20|5175.7|5169.7|5176.7|5170.7|5176.7|5170.7|5175.7|5169.7|0
1616983380000|2021-03-29 02:03:00|5176.5|5170.5|5176.7|5170.7|5176.7|5170.7|5176.5|5170.5|0
1616983390000|2021-03-29 02:03:10|5176.8|5170.8|5177|5171|5177|5171|5176.8|5170.8|3
1616983410000|2021-03-29 02:03:30|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|0
1616983420000|2021-03-29 02:03:40|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|1
1616983440000|2021-03-29 02:04:00|5176.7|5170.7|5177.2|5171.2|5177.2|5171.2|5176.7|5170.7|3
1616983450000|2021-03-29 02:04:10|5177.5|5171.5|5176.7|5170.7|5177.5|5171.5|5176.7|5170.7|2
1616983460000|2021-03-29 02:04:20|5177.4|5171.4|5177.5|5171.5|5177.5|5171.5|5177.4|5171.4|1
1616983480000|2021-03-29 02:04:40|5177|5171|5177|5171|5177|5171|5177|5171|1
1616983490000|2021-03-29 02:04:50|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1616983510000|2021-03-29 02:05:10|5177|5171|5177|5171|5177|5171|5177|5171|0
1616983520000|2021-03-29 02:05:20|5176.7|5170.7|5175.7|5169.7|5176.7|5170.7|5175.7|5169.7|3
1616983530000|2021-03-29 02:05:30|||||||||1
1616983580000|2021-03-29 02:06:20|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|0
1616983620000|2021-03-29 02:07:00|5174.9|5168.9|5175.4|5169.4|5175.4|5169.4|5174.9|5168.9|1
1616983630000|2021-03-29 02:07:10|5175.8|5169.8|5175.9|5169.9|5175.9|5169.9|5175.8|5169.8|0
1616983660000|2021-03-29 02:07:40|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|0
1616983670000|2021-03-29 02:07:50|5174.9|5168.9|5170.2|5164.2|5174.9|5168.9|5170.2|5164.2|18
1616983680000|2021-03-29 02:08:00|5170.1|5164.1|5170.1|5164.1|5170.1|5164.1|5170.1|5164.1|1
1616983690000|2021-03-29 02:08:10|5170.5|5164.5|5170.1|5164.1|5170.5|5164.5|5169.6|5163.6|7
1616983710000|2021-03-29 02:08:30|5169.1|5163.1|5170.1|5164.1|5170.1|5164.1|5169.1|5163.1|2
1616983720000|2021-03-29 02:08:40|5169.7|5163.7|5170.1|5164.1|5170.1|5164.1|5169.7|5163.7|1
1616983740000|2021-03-29 02:09:00|5171|5165|5171.2|5165.2|5171.7|5165.7|5171|5165|29
1616983750000|2021-03-29 02:09:10|5171.3|5165.3|5172.5|5166.5|5172.8|5166.8|5171.3|5165.3|6
1616983760000|2021-03-29 02:09:20|||||||||8
1616983770000|2021-03-29 02:09:30|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|5173|5167|20
1616983780000|2021-03-29 02:09:40|5173.7|5167.7|5173.7|5167.7|5173.8|5167.8|5173.7|5167.7|0
1616983790000|2021-03-29 02:09:50|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|5173.2|5167.2|4
1616983800000|2021-03-29 02:10:00|5172.7|5166.7|5173.3|5167.3|5173.5|5167.5|5172.7|5166.7|4
1616983830000|2021-03-29 02:10:30|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|5173.5|5167.5|0
1616983850000|2021-03-29 02:10:50|||||||||1
1616983860000|2021-03-29 02:11:00|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|5173.3|5167.3|0
1616983880000|2021-03-29 02:11:20|5172|5166|5172|5166|5172|5166|5172|5166|3
1616983890000|2021-03-29 02:11:30|5171.5|5165.5|5171.5|5165.5|5171.6|5165.6|5171.5|5165.5|0
1616983920000|2021-03-29 02:12:00|5171.1|5165.1|5171.5|5165.5|5171.5|5165.5|5171.1|5165.1|1
1616983930000|2021-03-29 02:12:10|5173.5|5167.5|5173.3|5167.3|5173.5|5167.5|5173.3|5167.3|1
1616983950000|2021-03-29 02:12:30|5173|5167|5172|5166|5173|5167|5172|5166|14
1616983960000|2021-03-29 02:12:40|5171.8|5165.8|5171.8|5165.8|5172|5166|5171.8|5165.8|1
1616983970000|2021-03-29 02:12:50|5171.5|5165.5|5171.3|5165.3|5171.5|5165.5|5171.2|5165.2|0
1616983980000|2021-03-29 02:13:00|5171.5|5165.5|5172.6|5166.6|5172.6|5166.6|5171.5|5165.5|2
1616984000000|2021-03-29 02:13:20|5172.4|5166.4|5171.8|5165.8|5172.4|5166.4|5171.8|5165.8|0
1616984020000|2021-03-29 02:13:40|5171.9|5165.9|5172.1|5166.1|5172.3|5166.3|5171.9|5165.9|0
1616984040000|2021-03-29 02:14:00|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|0
1616984050000|2021-03-29 02:14:10|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|0
1616984070000|2021-03-29 02:14:30|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|0
1616984080000|2021-03-29 02:14:40|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|0
1616984140000|2021-03-29 02:15:40|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1616984150000|2021-03-29 02:15:50|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|5172.6|5166.6|0
1616984170000|2021-03-29 02:16:10|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1616984220000|2021-03-29 02:17:00|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|6
1616984230000|2021-03-29 02:17:10|||||||||5
1616984240000|2021-03-29 02:17:20|5174.3|5168.3|5173.8|5167.8|5174.3|5168.3|5173.8|5167.8|0
1616984250000|2021-03-29 02:17:30|5173.6|5167.6|5174.8|5168.8|5175|5169|5173.6|5167.6|1
1616984260000|2021-03-29 02:17:40|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5
1616984270000|2021-03-29 02:17:50|5174.8|5168.8|5175.1|5169.1|5175.1|5169.1|5174.8|5168.8|2
1616984280000|2021-03-29 02:18:00|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|0
1616984290000|2021-03-29 02:18:10|5175.6|5169.6|5176.6|5170.6|5176.6|5170.6|5175.6|5169.6|2
1616984310000|2021-03-29 02:18:30|5177|5171|5177.5|5171.5|5177.6|5171.6|5177|5171|2
1616984320000|2021-03-29 02:18:40|5177.9|5171.9|5178.7|5172.7|5178.7|5172.7|5177.9|5171.9|1
1616984330000|2021-03-29 02:18:50|5178|5172|5177.9|5171.9|5178|5172|5177.9|5171.9|1
1616984350000|2021-03-29 02:19:10|5176.6|5170.6|5176.6|5170.6|5176.6|5170.6|5176.6|5170.6|4
1616984360000|2021-03-29 02:19:20|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|0
1616984400000|2021-03-29 02:20:00|5177|5171|5177.1|5171.1|5177.1|5171.1|5177|5171|0
1616984430000|2021-03-29 02:20:30|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1616984460000|2021-03-29 02:21:00|5177.1|5171.1|5177.1|5171.1|5177.1|5171.1|5177.1|5171.1|1
1616984470000|2021-03-29 02:21:10|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1616984480000|2021-03-29 02:21:20|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|0
1616984520000|2021-03-29 02:22:00|5176.9|5170.9|5178.9|5172.9|5178.9|5172.9|5176.9|5170.9|5
1616984530000|2021-03-29 02:22:10|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|0
1616984570000|2021-03-29 02:22:50|5179.4|5173.4|5179.8|5173.8|5179.8|5173.8|5179.4|5173.4|3
1616984580000|2021-03-29 02:23:00|5179.2|5173.2|5179.3|5173.3|5179.3|5173.3|5179.2|5173.2|4
1616984590000|2021-03-29 02:23:10|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|0
1616984640000|2021-03-29 02:24:00|5178.6|5172.6|5177.6|5171.6|5178.6|5172.6|5177.6|5171.6|1
1616984650000|2021-03-29 02:24:10|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5176.7|5170.7|1
1616984680000|2021-03-29 02:24:40|5177.3|5171.3|5178.1|5172.1|5178.1|5172.1|5177.3|5171.3|1
1616984690000|2021-03-29 02:24:50|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|0
1616984700000|2021-03-29 02:25:00|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5177.7|5171.7|1
1616984720000|2021-03-29 02:25:20|5178.4|5172.4|5178.9|5172.9|5178.9|5172.9|5178.4|5172.4|0
1616984740000|2021-03-29 02:25:40|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|0
1616984750000|2021-03-29 02:25:50|5177.9|5171.9|5177.6|5171.6|5177.9|5171.9|5176.7|5170.7|4
1616984760000|2021-03-29 02:26:00|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|0
1616984770000|2021-03-29 02:26:10|5177.6|5171.6|5177.7|5171.7|5177.7|5171.7|5177.6|5171.6|0
1616984790000|2021-03-29 02:26:30|5178.1|5172.1|5179.8|5173.8|5179.8|5173.8|5178.1|5172.1|23
1616984800000|2021-03-29 02:26:40|5179.7|5173.7|5179.8|5173.8|5179.8|5173.8|5179.7|5173.7|0
1616984820000|2021-03-29 02:27:00|5179.9|5173.9|5180.3|5174.3|5180.3|5174.3|5179.9|5173.9|2
1616984830000|2021-03-29 02:27:10|5180.4|5174.4|5180.6|5174.6|5180.6|5174.6|5180.4|5174.4|0
1616984850000|2021-03-29 02:27:30|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|0
1616984860000|2021-03-29 02:27:40|5180.6|5174.6|5180.4|5174.4|5180.6|5174.6|5180.4|5174.4|0
1616984870000|2021-03-29 02:27:50|5180.8|5174.8|5180.9|5174.9|5180.9|5174.9|5180.7|5174.7|0
1616984880000|2021-03-29 02:28:00|5180.6|5174.6|5180.6|5174.6|5181.1|5175.1|5180.6|5174.6|2
1616984890000|2021-03-29 02:28:10|5181.1|5175.1|5180.9|5174.9|5181.1|5175.1|5180.9|5174.9|0
1616984900000|2021-03-29 02:28:20|5180.6|5174.6|5181.4|5175.4|5181.4|5175.4|5180.6|5174.6|1
1616984920000|2021-03-29 02:28:40|5181.6|5175.6|5182.8|5176.8|5182.8|5176.8|5181.6|5175.6|1
1616984940000|2021-03-29 02:29:00|5182.2|5176.2|5182.3|5176.3|5182.3|5176.3|5182.2|5176.2|6
1616984990000|2021-03-29 02:29:50|5181.8|5175.8|5181.9|5175.9|5181.9|5175.9|5181.8|5175.8|0
1616985000000|2021-03-29 02:30:00|5182.3|5176.3|5183.4|5177.4|5183.4|5177.4|5182.3|5176.3|3
1616985010000|2021-03-29 02:30:10|5183.8|5177.8|5183.8|5177.8|5184.2|5178.2|5183.8|5177.8|0
1616985020000|2021-03-29 02:30:20|5184.2|5178.2|5184|5178|5184.2|5178.2|5184|5178|0
1616985030000|2021-03-29 02:30:30|5184.2|5178.2|5184.7|5178.7|5184.7|5178.7|5184.2|5178.2|1
1616985040000|2021-03-29 02:30:40|5184.8|5178.8|5184.2|5178.2|5184.8|5178.8|5183.4|5177.4|6
1616985050000|2021-03-29 02:30:50|5184.5|5178.5|5183.4|5177.4|5184.5|5178.5|5183.4|5177.4|1
1616985060000|2021-03-29 02:31:00|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1616985070000|2021-03-29 02:31:10|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|0
1616985080000|2021-03-29 02:31:20|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|0
1616985100000|2021-03-29 02:31:40|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1616985110000|2021-03-29 02:31:50|5183.3|5177.3|5183.7|5177.7|5183.7|5177.7|5183.3|5177.3|3
1616985120000|2021-03-29 02:32:00|5182.8|5176.8|5182.7|5176.7|5182.8|5176.8|5182.7|5176.7|0
1616985130000|2021-03-29 02:32:10|5183.5|5177.5|5183.8|5177.8|5184.5|5178.5|5183.5|5177.5|8
1616985140000|2021-03-29 02:32:20|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|0
1616985150000|2021-03-29 02:32:30|5182.4|5176.4|5183.5|5177.5|5183.5|5177.5|5182.4|5176.4|1
1616985160000|2021-03-29 02:32:40|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|0
1616985180000|2021-03-29 02:33:00|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1616985220000|2021-03-29 02:33:40|||||||||1
1616985240000|2021-03-29 02:34:00|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|0
1616985250000|2021-03-29 02:34:10|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|1
1616985260000|2021-03-29 02:34:20|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|0
1616985270000|2021-03-29 02:34:30|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1616985310000|2021-03-29 02:35:10|5182.6|5176.6|5183.3|5177.3|5183.3|5177.3|5182.4|5176.4|8
1616985320000|2021-03-29 02:35:20|5182.9|5176.9|5182|5176|5182.9|5176.9|5181.6|5175.6|3
1616985330000|2021-03-29 02:35:30|5181.6|5175.6|5180.9|5174.9|5181.6|5175.6|5180.9|5174.9|6
1616985350000|2021-03-29 02:35:50|5181.3|5175.3|5181.6|5175.6|5181.6|5175.6|5181.3|5175.3|0
1616985360000|2021-03-29 02:36:00|||||||||1
1616985400000|2021-03-29 02:36:40|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|2
1616985410000|2021-03-29 02:36:50|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|3
1616985420000|2021-03-29 02:37:00|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|1
1616985430000|2021-03-29 02:37:10|5181.4|5175.4|5182.5|5176.5|5182.5|5176.5|5181.4|5175.4|7
1616985460000|2021-03-29 02:37:40|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1616985470000|2021-03-29 02:37:50|5181.8|5175.8|5182.1|5176.1|5182.1|5176.1|5181.4|5175.4|1
1616985480000|2021-03-29 02:38:00|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|0
1616985490000|2021-03-29 02:38:10|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1616985510000|2021-03-29 02:38:30|5182.3|5176.3|5182.1|5176.1|5182.3|5176.3|5182.1|5176.1|0
1616985520000|2021-03-29 02:38:40|5182|5176|5182.4|5176.4|5182.4|5176.4|5182|5176|1
1616985530000|2021-03-29 02:38:50|5182.5|5176.5|5182.9|5176.9|5182.9|5176.9|5182.5|5176.5|1
1616985540000|2021-03-29 02:39:00|5183.2|5177.2|5182.9|5176.9|5183.2|5177.2|5182.9|5176.9|0
1616985550000|2021-03-29 02:39:10|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|5182.1|5176.1|4
1616985600000|2021-03-29 02:40:00|5182.1|5176.1|5181.3|5175.3|5182.1|5176.1|5181.3|5175.3|2
1616985620000|2021-03-29 02:40:20|5181.4|5175.4|5182.5|5176.5|5182.5|5176.5|5181.3|5175.3|2
1616985630000|2021-03-29 02:40:30|5182.9|5176.9|5183.6|5177.6|5183.6|5177.6|5182.9|5176.9|1
1616985640000|2021-03-29 02:40:40|5183.7|5177.7|5183.6|5177.6|5183.7|5177.7|5183.6|5177.6|0
1616985650000|2021-03-29 02:40:50|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|0
1616985660000|2021-03-29 02:41:00|5184.1|5178.1|5184.7|5178.7|5184.7|5178.7|5184.1|5178.1|0
1616985670000|2021-03-29 02:41:10|5184|5178|5184.6|5178.6|5184.6|5178.6|5184|5178|0
1616985700000|2021-03-29 02:41:40|5183.6|5177.6|5184.6|5178.6|5184.6|5178.6|5183.6|5177.6|0
1616985710000|2021-03-29 02:41:50|5185.1|5179.1|5185.6|5179.6|5185.9|5179.9|5185.1|5179.1|15
1616985720000|2021-03-29 02:42:00|5185.9|5179.9|5186.2|5180.2|5186.2|5180.2|5185.9|5179.9|0
1616985730000|2021-03-29 02:42:10|5186.5|5180.5|5187.1|5181.1|5187.2|5181.2|5186.5|5180.5|9
1616985780000|2021-03-29 02:43:00|5187.4|5181.4|5186.2|5180.2|5187.6|5181.6|5186.2|5180.2|0
1616985790000|2021-03-29 02:43:10|5185.7|5179.7|5186.2|5180.2|5186.7|5180.7|5185.7|5179.7|1
1616985800000|2021-03-29 02:43:20|5185.4|5179.4|5185.3|5179.3|5185.4|5179.4|5184.8|5178.8|4
1616985820000|2021-03-29 02:43:40|5185.2|5179.2|5185.3|5179.3|5185.3|5179.3|5185.2|5179.2|0
1616985830000|2021-03-29 02:43:50|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1616985840000|2021-03-29 02:44:00|5186.3|5180.3|5185.7|5179.7|5187.7|5181.7|5185.7|5179.7|8
1616985850000|2021-03-29 02:44:10|5185.3|5179.3|5185.1|5179.1|5185.3|5179.3|5185.1|5179.1|0
1616985870000|2021-03-29 02:44:30|5185.4|5179.4|5185.2|5179.2|5185.6|5179.6|5185.2|5179.2|1
1616985880000|2021-03-29 02:44:40|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5
1616985900000|2021-03-29 02:45:00|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5
1616985930000|2021-03-29 02:45:30|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1616985960000|2021-03-29 02:46:00|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|6
1616985980000|2021-03-29 02:46:20|||||||||2
1616986000000|2021-03-29 02:46:40|5186.9|5180.9|5186.6|5180.6|5186.9|5180.9|5186.6|5180.6|1
1616986020000|2021-03-29 02:47:00|5188|5182|5188|5182|5188|5182|5188|5182|2
1616986030000|2021-03-29 02:47:10|5186.6|5180.6|5186.9|5180.9|5186.9|5180.9|5186.6|5180.6|7
1616986040000|2021-03-29 02:47:20|5186.1|5180.1|5185.1|5179.1|5186.1|5180.1|5185.1|5179.1|5
1616986050000|2021-03-29 02:47:30|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|0
1616986070000|2021-03-29 02:47:50|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1616986080000|2021-03-29 02:48:00|5185.6|5179.6|5185.2|5179.2|5185.6|5179.6|5185.2|5179.2|3
1616986090000|2021-03-29 02:48:10|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|0
1616986100000|2021-03-29 02:48:20|5185.9|5179.9|5185.6|5179.6|5185.9|5179.9|5185.6|5179.6|1
1616986110000|2021-03-29 02:48:30|||||||||2
1616986120000|2021-03-29 02:48:40|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|2
1616986130000|2021-03-29 02:48:50|5184.7|5178.7|5184.6|5178.6|5184.7|5178.7|5184.6|5178.6|1
1616986150000|2021-03-29 02:49:10|5186|5180|5185.3|5179.3|5186|5180|5184.6|5178.6|10
1616986160000|2021-03-29 02:49:20|5185.1|5179.1|5186.6|5180.6|5187.2|5181.2|5185.1|5179.1|15
1616986170000|2021-03-29 02:49:30|5187.4|5181.4|5186.6|5180.6|5187.4|5181.4|5186.6|5180.6|5
1616986180000|2021-03-29 02:49:40|5187.3|5181.3|5186.7|5180.7|5187.4|5181.4|5186.6|5180.6|13
1616986190000|2021-03-29 02:49:50|5187.4|5181.4|5186.7|5180.7|5187.4|5181.4|5186.7|5180.7|5
1616986230000|2021-03-29 02:50:30|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|0
1616986240000|2021-03-29 02:50:40|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|4
1616986250000|2021-03-29 02:50:50|||||||||1
1616986270000|2021-03-29 02:51:10|5185.2|5179.2|5184.1|5178.1|5185.2|5179.2|5184.1|5178.1|4
1616986280000|2021-03-29 02:51:20|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|1
1616986300000|2021-03-29 02:51:40|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|0
1616986310000|2021-03-29 02:51:50|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|1
1616986320000|2021-03-29 02:52:00|5183.2|5177.2|5183.8|5177.8|5183.8|5177.8|5183.2|5177.2|1
1616986330000|2021-03-29 02:52:10|5184.6|5178.6|5184.9|5178.9|5184.9|5178.9|5184.6|5178.6|8
1616986340000|2021-03-29 02:52:20|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|0
1616986360000|2021-03-29 02:52:40|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1616986380000|2021-03-29 02:53:00|5186.1|5180.1|5185.7|5179.7|5186.1|5180.1|5185.7|5179.7|1
1616986410000|2021-03-29 02:53:30|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|0
1616986420000|2021-03-29 02:53:40|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1616986430000|2021-03-29 02:53:50|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1616986440000|2021-03-29 02:54:00|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1616986450000|2021-03-29 02:54:10|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1616986460000|2021-03-29 02:54:20|5186.3|5180.3|5187.9|5181.9|5187.9|5181.9|5186.3|5180.3|7
1616986480000|2021-03-29 02:54:40|5188.3|5182.3|5187.9|5181.9|5189.1|5183.1|5187.9|5181.9|6
1616986490000|2021-03-29 02:54:50|5188.6|5182.6|5187.9|5181.9|5188.6|5182.6|5187.9|5181.9|0
1616986500000|2021-03-29 02:55:00|5187.4|5181.4|5187.9|5181.9|5188|5182|5187.4|5181.4|1
1616986520000|2021-03-29 02:55:20|5188.3|5182.3|5187.9|5181.9|5188.3|5182.3|5187.9|5181.9|0
1616986530000|2021-03-29 02:55:30|5188|5182|5186.2|5180.2|5188|5182|5186.2|5180.2|5
1616986540000|2021-03-29 02:55:40|5182.1|5176.1|5182|5176|5182.1|5176.1|5181.5|5175.5|41
1616986550000|2021-03-29 02:55:50|5182.1|5176.1|5182.9|5176.9|5182.9|5176.9|5182.1|5176.1|1
1616986560000|2021-03-29 02:56:00|5183|5177|5182.9|5176.9|5183.2|5177.2|5182.9|5176.9|1
1616986570000|2021-03-29 02:56:10|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|4
1616986580000|2021-03-29 02:56:20|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|1
1616986600000|2021-03-29 02:56:40|||||||||1
1616986610000|2021-03-29 02:56:50|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1616986630000|2021-03-29 02:57:10|5182|5176|5182.5|5176.5|5182.5|5176.5|5182|5176|6
1616986640000|2021-03-29 02:57:20|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1616986680000|2021-03-29 02:58:00|5182.1|5176.1|5182.4|5176.4|5182.4|5176.4|5182.1|5176.1|0
1616986690000|2021-03-29 02:58:10|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|0
1616986710000|2021-03-29 02:58:30|5182.9|5176.9|5182.6|5176.6|5183|5177|5182.6|5176.6|0
1616986720000|2021-03-29 02:58:40|5181.9|5175.9|5182.3|5176.3|5182.3|5176.3|5181.9|5175.9|4
1616986750000|2021-03-29 02:59:10|5183.4|5177.4|5182.4|5176.4|5183.4|5177.4|5182.4|5176.4|8
1616986760000|2021-03-29 02:59:20|5182|5176|5183.2|5177.2|5183.2|5177.2|5182|5176|5
1616986770000|2021-03-29 02:59:30|5183|5177|5183|5177|5183|5177|5183|5177|0
1616986780000|2021-03-29 02:59:40|5183.4|5177.4|5183.5|5177.5|5183.5|5177.5|5183.4|5177.4|0
1616986790000|2021-03-29 02:59:50|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|1
1616986800000|2021-03-29 03:00:00|5184|5178|5185.5|5179.5|5185.5|5179.5|5184|5178|4
1616986810000|2021-03-29 03:00:10|5186|5180|5187.3|5181.3|5187.3|5181.3|5186|5180|2
1616986830000|2021-03-29 03:00:30|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|3
1616986840000|2021-03-29 03:00:40|5188|5182|5189.8|5183.8|5189.8|5183.8|5188|5182|3
1616986850000|2021-03-29 03:00:50|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|0
1616986860000|2021-03-29 03:01:00|5188.3|5182.3|5187.4|5181.4|5188.6|5182.6|5186.7|5180.7|5
1616986870000|2021-03-29 03:01:10|5187|5181|5188.8|5182.8|5188.8|5182.8|5186.6|5180.6|2
1616986880000|2021-03-29 03:01:20|5188.7|5182.7|5190.5|5184.5|5190.5|5184.5|5188.7|5182.7|7
1616986890000|2021-03-29 03:01:30|5190.8|5184.8|5190.7|5184.7|5190.8|5184.8|5190.7|5184.7|6
1616986910000|2021-03-29 03:01:50|5189.9|5183.9|5188.8|5182.8|5189.9|5183.9|5188.7|5182.7|2
1616986920000|2021-03-29 03:02:00|5187.9|5181.9|5187.8|5181.8|5187.9|5181.9|5186.9|5180.9|2
1616986930000|2021-03-29 03:02:10|5189.2|5183.2|5188.2|5182.2|5189.2|5183.2|5188.2|5182.2|11
1616986940000|2021-03-29 03:02:20|5188.5|5182.5|5188.7|5182.7|5188.8|5182.8|5188.5|5182.5|0
1616986950000|2021-03-29 03:02:30|||||||||1
1616986960000|2021-03-29 03:02:40|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1616986970000|2021-03-29 03:02:50|5189.9|5183.9|5189|5183|5189.9|5183.9|5189|5183|3
1616986980000|2021-03-29 03:03:00|5189.2|5183.2|5190.4|5184.4|5190.4|5184.4|5189.2|5183.2|0
1616986990000|2021-03-29 03:03:10|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1616987010000|2021-03-29 03:03:30|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|2
1616987020000|2021-03-29 03:03:40|5192|5186|5193.5|5187.5|5193.5|5187.5|5191.9|5185.9|11
1616987030000|2021-03-29 03:03:50|5193.6|5187.6|5191.7|5185.7|5193.6|5187.6|5191|5185|13
1616987040000|2021-03-29 03:04:00|5192.1|5186.1|5192.6|5186.6|5192.6|5186.6|5192.1|5186.1|10
1616987050000|2021-03-29 03:04:10|5193|5187|5194.1|5188.1|5194.1|5188.1|5193|5187|1
1616987060000|2021-03-29 03:04:20|5193.7|5187.7|5193.4|5187.4|5193.7|5187.7|5193.4|5187.4|0
1616987070000|2021-03-29 03:04:30|5193.7|5187.7|5193.4|5187.4|5193.7|5187.7|5193.4|5187.4|3
1616987090000|2021-03-29 03:04:50|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1616987100000|2021-03-29 03:05:00|5193.9|5187.9|5194.2|5188.2|5194.4|5188.4|5193.9|5187.9|6
1616987110000|2021-03-29 03:05:10|5193.9|5187.9|5195.4|5189.4|5195.7|5189.7|5193.9|5187.9|12
1616987130000|2021-03-29 03:05:30|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|4
1616987140000|2021-03-29 03:05:40|5193.5|5187.5|5193.7|5187.7|5193.7|5187.7|5193.5|5187.5|2
1616987150000|2021-03-29 03:05:50|5193.9|5187.9|5191.8|5185.8|5193.9|5187.9|5191.8|5185.8|30
1616987160000|2021-03-29 03:06:00|5191.4|5185.4|5191.8|5185.8|5191.8|5185.8|5191.3|5185.3|1
1616987170000|2021-03-29 03:06:10|5192.2|5186.2|5191.8|5185.8|5192.2|5186.2|5191.8|5185.8|1
1616987220000|2021-03-29 03:07:00|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|5189.9|5183.9|8
1616987230000|2021-03-29 03:07:10|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|0
1616987260000|2021-03-29 03:07:40|5189.8|5183.8|5189.6|5183.6|5190.1|5184.1|5189.2|5183.2|3
1616987270000|2021-03-29 03:07:50|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|0
1616987280000|2021-03-29 03:08:00|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|0
1616987290000|2021-03-29 03:08:10|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5189.9|5183.9|1
1616987300000|2021-03-29 03:08:20|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189|5183|1
1616987310000|2021-03-29 03:08:30|5189.2|5183.2|5187.2|5181.2|5189.2|5183.2|5187.2|5181.2|7
1616987320000|2021-03-29 03:08:40|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|2
1616987330000|2021-03-29 03:08:50|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|0
1616987350000|2021-03-29 03:09:10|5187.7|5181.7|5188.1|5182.1|5188.1|5182.1|5187.7|5181.7|8
1616987360000|2021-03-29 03:09:20|5188.2|5182.2|5188.1|5182.1|5188.2|5182.2|5188.1|5182.1|0
1616987370000|2021-03-29 03:09:30|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|1
1616987400000|2021-03-29 03:10:00|5187.2|5181.2|5186.2|5180.2|5187.2|5181.2|5186.2|5180.2|2
1616987420000|2021-03-29 03:10:20|5186.6|5180.6|5187|5181|5187.1|5181.1|5186.6|5180.6|0
1616987430000|2021-03-29 03:10:30|5186.5|5180.5|5185.3|5179.3|5186.7|5180.7|5185.3|5179.3|3
1616987440000|2021-03-29 03:10:40|5185|5179|5184.2|5178.2|5185|5179|5183.8|5177.8|4
1616987480000|2021-03-29 03:11:20|5184.5|5178.5|5184.7|5178.7|5184.8|5178.8|5184.5|5178.5|3
1616987490000|2021-03-29 03:11:30|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|0
1616987500000|2021-03-29 03:11:40|5185.7|5179.7|5185.8|5179.8|5185.8|5179.8|5185.7|5179.7|1
1616987510000|2021-03-29 03:11:50|5185.7|5179.7|5186.2|5180.2|5186.2|5180.2|5185.7|5179.7|0
1616987520000|2021-03-29 03:12:00|5186|5180|5186.5|5180.5|5186.5|5180.5|5186|5180|7
1616987530000|2021-03-29 03:12:10|5187.4|5181.4|5187.2|5181.2|5188|5182|5187.2|5181.2|9
1616987540000|2021-03-29 03:12:20|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|0
1616987550000|2021-03-29 03:12:30|5187.7|5181.7|5187.5|5181.5|5187.7|5181.7|5187.5|5181.5|0
1616987560000|2021-03-29 03:12:40|5187.2|5181.2|5185.9|5179.9|5187.2|5181.2|5185.5|5179.5|3
1616987570000|2021-03-29 03:12:50|5186|5180|5185.9|5179.9|5186|5180|5185.9|5179.9|0
1616987580000|2021-03-29 03:13:00|5185.2|5179.2|5184.2|5178.2|5185.2|5179.2|5184.2|5178.2|4
1616987590000|2021-03-29 03:13:10|5184|5178|5182.9|5176.9|5184|5178|5182.9|5176.9|6
1616987600000|2021-03-29 03:13:20|5182.2|5176.2|5179.8|5173.8|5182.2|5176.2|5179.8|5173.8|11
1616987610000|2021-03-29 03:13:30|||||||||2
1616987620000|2021-03-29 03:13:40|5180.2|5174.2|5180.3|5174.3|5180.3|5174.3|5180.2|5174.2|0
1616987640000|2021-03-29 03:14:00|5179.8|5173.8|5179.7|5173.7|5179.8|5173.8|5179.7|5173.7|0
1616987660000|2021-03-29 03:14:20|5179.3|5173.3|5179.7|5173.7|5179.7|5173.7|5179.2|5173.2|0
1616987670000|2021-03-29 03:14:30|5180.3|5174.3|5180.2|5174.2|5180.3|5174.3|5180.2|5174.2|0
1616987680000|2021-03-29 03:14:40|5180.7|5174.7|5179.9|5173.9|5181.2|5175.2|5179.9|5173.9|3
1616987690000|2021-03-29 03:14:50|5179.8|5173.8|5179.8|5173.8|5179.8|5173.8|5179.8|5173.8|0
1616987700000|2021-03-29 03:15:00|5180.3|5174.3|5180.8|5174.8|5180.8|5174.8|5180.3|5174.3|0
1616987710000|2021-03-29 03:15:10|5181.2|5175.2|5180.3|5174.3|5181.2|5175.2|5180.1|5174.1|3
1616987720000|2021-03-29 03:15:20|5180.7|5174.7|5181.7|5175.7|5181.7|5175.7|5180.7|5174.7|1
1616987760000|2021-03-29 03:16:00|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|0
1616987780000|2021-03-29 03:16:20|5182|5176|5184|5178|5184|5178|5182|5176|2
1616987790000|2021-03-29 03:16:30|5183.9|5177.9|5183.2|5177.2|5183.9|5177.9|5183.2|5177.2|3
1616987820000|2021-03-29 03:17:00|5183.5|5177.5|5185.8|5179.8|5185.8|5179.8|5183.5|5177.5|5
1616987830000|2021-03-29 03:17:10|5184.4|5178.4|5184.8|5178.8|5184.8|5178.8|5184.4|5178.4|8
1616987840000|2021-03-29 03:17:20|5184.4|5178.4|5183.5|5177.5|5184.4|5178.4|5183.5|5177.5|0
1616987850000|2021-03-29 03:17:30|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1616987890000|2021-03-29 03:18:10|5183|5177|5183|5177|5183|5177|5183|5177|0
1616987900000|2021-03-29 03:18:20|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1616987920000|2021-03-29 03:18:40|5183.8|5177.8|5183.9|5177.9|5183.9|5177.9|5183.8|5177.8|0
1616987930000|2021-03-29 03:18:50|5183.8|5177.8|5182.7|5176.7|5183.8|5177.8|5182.7|5176.7|5
1616987970000|2021-03-29 03:19:30|5183|5177|5183.4|5177.4|5183.4|5177.4|5183|5177|0
1616988000000|2021-03-29 03:20:00|||||||||1
1616988010000|2021-03-29 03:20:10|5183|5177|5182.9|5176.9|5183|5177|5182.9|5176.9|0
1616988040000|2021-03-29 03:20:40|5183|5177|5183|5177|5183|5177|5183|5177|0
1616988060000|2021-03-29 03:21:00|5181.9|5175.9|5182.3|5176.3|5182.3|5176.3|5181.2|5175.2|2
1616988070000|2021-03-29 03:21:10|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.3|5176.3|0
1616988090000|2021-03-29 03:21:30|5182|5176|5182|5176|5182|5176|5182|5176|0
1616988110000|2021-03-29 03:21:50|5182.4|5176.4|5181.9|5175.9|5182.4|5176.4|5181.9|5175.9|9
1616988120000|2021-03-29 03:22:00|5181.5|5175.5|5181.2|5175.2|5181.5|5175.5|5181.2|5175.2|0
1616988130000|2021-03-29 03:22:10|5181.3|5175.3|5181.5|5175.5|5182.5|5176.5|5181.3|5175.3|6
1616988170000|2021-03-29 03:22:50|5181.7|5175.7|5181.5|5175.5|5181.7|5175.7|5181.5|5175.5|2
1616988180000|2021-03-29 03:23:00|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|0
1616988200000|2021-03-29 03:23:20|5180.8|5174.8|5179.8|5173.8|5180.8|5174.8|5179.8|5173.8|3
1616988210000|2021-03-29 03:23:30|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|1
1616988230000|2021-03-29 03:23:50|||||||||3
1616988260000|2021-03-29 03:24:20|5181|5175|5180.7|5174.7|5181|5175|5180.7|5174.7|2
1616988300000|2021-03-29 03:25:00|5180.3|5174.3|5179.3|5173.3|5180.3|5174.3|5179.3|5173.3|2
1616988310000|2021-03-29 03:25:10|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|1
1616988350000|2021-03-29 03:25:50|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|1
1616988370000|2021-03-29 03:26:10|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|11
1616988400000|2021-03-29 03:26:40|5176.9|5170.9|5177.3|5171.3|5177.3|5171.3|5176.9|5170.9|1
1616988410000|2021-03-29 03:26:50|5176.8|5170.8|5176.6|5170.6|5176.8|5170.8|5176.4|5170.4|4
1616988420000|2021-03-29 03:27:00|5177.1|5171.1|5176.6|5170.6|5177.1|5171.1|5176.2|5170.2|12
1616988430000|2021-03-29 03:27:10|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|0
1616988440000|2021-03-29 03:27:20|||||||||1
1616988490000|2021-03-29 03:28:10|5178.8|5172.8|5178.4|5172.4|5179.3|5173.3|5178.4|5172.4|1
1616988500000|2021-03-29 03:28:20|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|0
1616988520000|2021-03-29 03:28:40|5178.8|5172.8|5178.8|5172.8|5178.8|5172.8|5178.8|5172.8|1
1616988540000|2021-03-29 03:29:00|5178|5172|5180|5174|5180.1|5174.1|5178|5172|1
1616988550000|2021-03-29 03:29:10|5180.1|5174.1|5179.3|5173.3|5180.1|5174.1|5179.3|5173.3|0
1616988570000|2021-03-29 03:29:30|5179.4|5173.4|5180.1|5174.1|5180.1|5174.1|5179.4|5173.4|1
1616988590000|2021-03-29 03:29:50|5180|5174|5180|5174|5180|5174|5180|5174|0
1616988600000|2021-03-29 03:30:00|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5179.3|5173.3|2
1616988620000|2021-03-29 03:30:20|5180|5174|5180.5|5174.5|5180.5|5174.5|5180|5174|0
1616988630000|2021-03-29 03:30:30|5180|5174|5180|5174|5180.1|5174.1|5180|5174|2
1616988660000|2021-03-29 03:31:00|5178.8|5172.8|5177.5|5171.5|5178.8|5172.8|5177.5|5171.5|6
1616988670000|2021-03-29 03:31:10|5179|5173|5178.5|5172.5|5179|5173|5178.5|5172.5|2
1616988730000|2021-03-29 03:32:10|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|9
1616988780000|2021-03-29 03:33:00|5178.5|5172.5|5178.4|5172.4|5178.5|5172.5|5178.4|5172.4|0
1616988810000|2021-03-29 03:33:30|5177.9|5171.9|5179.3|5173.3|5179.3|5173.3|5177.9|5171.9|1
1616988820000|2021-03-29 03:33:40|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|0
1616988850000|2021-03-29 03:34:10|5179|5173|5179.4|5173.4|5179.4|5173.4|5178.3|5172.3|1
1616988870000|2021-03-29 03:34:30|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|5179.3|5173.3|0
1616988910000|2021-03-29 03:35:10|5178.9|5172.9|5177.5|5171.5|5178.9|5172.9|5177.5|5171.5|6
1616988920000|2021-03-29 03:35:20|5177.2|5171.2|5176.5|5170.5|5177.2|5171.2|5176.5|5170.5|1
1616988930000|2021-03-29 03:35:30|5178|5172|5178.3|5172.3|5178.3|5172.3|5178|5172|3
1616988940000|2021-03-29 03:35:40|5178.1|5172.1|5177.8|5171.8|5178.1|5172.1|5177.8|5171.8|0
1616988980000|2021-03-29 03:36:20|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|0
1616989020000|2021-03-29 03:37:00|5177.8|5171.8|5177.4|5171.4|5177.8|5171.8|5177.4|5171.4|0
1616989030000|2021-03-29 03:37:10|5177|5171|5178.1|5172.1|5178.1|5172.1|5177|5171|2
1616989060000|2021-03-29 03:37:40|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|0
1616989090000|2021-03-29 03:38:10|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|3
1616989110000|2021-03-29 03:38:30|5177.4|5171.4|5176.7|5170.7|5177.4|5171.4|5176.7|5170.7|4
1616989120000|2021-03-29 03:38:40|5177|5171|5174.6|5168.6|5177|5171|5174.6|5168.6|38
1616989130000|2021-03-29 03:38:50|5175.1|5169.1|5175.1|5169.1|5175.1|5169.1|5175.1|5169.1|24
1616989140000|2021-03-29 03:39:00|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|9
1616989180000|2021-03-29 03:39:40|5175.1|5169.1|5174.7|5168.7|5175.1|5169.1|5174.3|5168.3|5
1616989260000|2021-03-29 03:41:00|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|0
1616989320000|2021-03-29 03:42:00|5174.9|5168.9|5174.9|5168.9|5174.9|5168.9|5174.9|5168.9|3
1616989330000|2021-03-29 03:42:10|5175.2|5169.2|5174.9|5168.9|5175.2|5169.2|5174.9|5168.9|11
1616989360000|2021-03-29 03:42:40|||||||||1
1616989380000|2021-03-29 03:43:00|5174.2|5168.2|5174.9|5168.9|5174.9|5168.9|5174.2|5168.2|1
1616989400000|2021-03-29 03:43:20|5177.1|5171.1|5177|5171|5177.1|5171.1|5177|5171|6
1616989410000|2021-03-29 03:43:30|5177.6|5171.6|5178.1|5172.1|5178.1|5172.1|5177.6|5171.6|3
1616989420000|2021-03-29 03:43:40|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|0
1616989440000|2021-03-29 03:44:00|5177.4|5171.4|5177.2|5171.2|5177.4|5171.4|5177.1|5171.1|5
1616989480000|2021-03-29 03:44:40|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|1
1616989500000|2021-03-29 03:45:00|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|1
1616989510000|2021-03-29 03:45:10|5179.4|5173.4|5179.5|5173.5|5179.5|5173.5|5179.4|5173.4|0
1616989520000|2021-03-29 03:45:20|5180.7|5174.7|5180.7|5174.7|5181.1|5175.1|5180.7|5174.7|1
1616989530000|2021-03-29 03:45:30|5180.9|5174.9|5181.4|5175.4|5181.5|5175.5|5180.9|5174.9|0
1616989540000|2021-03-29 03:45:40|5181.5|5175.5|5181.4|5175.4|5181.6|5175.6|5181.4|5175.4|0
1616989570000|2021-03-29 03:46:10|5181.6|5175.6|5183.4|5177.4|5183.4|5177.4|5181.6|5175.6|1
1616989580000|2021-03-29 03:46:20|5183.7|5177.7|5184.5|5178.5|5184.5|5178.5|5183.7|5177.7|16
1616989590000|2021-03-29 03:46:30|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|0
1616989600000|2021-03-29 03:46:40|5184.7|5178.7|5185|5179|5185|5179|5184.7|5178.7|0
1616989610000|2021-03-29 03:46:50|5185.4|5179.4|5185.6|5179.6|5185.6|5179.6|5185.4|5179.4|3
1616989630000|2021-03-29 03:47:10|5186|5180|5186|5180|5186|5180|5186|5180|5
1616989640000|2021-03-29 03:47:20|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|0
1616989680000|2021-03-29 03:48:00|5186.7|5180.7|5186.7|5180.7|5187.2|5181.2|5186.4|5180.4|37
1616989690000|2021-03-29 03:48:10|5187.2|5181.2|5187.4|5181.4|5187.4|5181.4|5187.2|5181.2|0
1616989740000|2021-03-29 03:49:00|5187.5|5181.5|5190|5184|5190|5184|5187.5|5181.5|3
1616989750000|2021-03-29 03:49:10|5188.5|5182.5|5189.1|5183.1|5189.1|5183.1|5188.5|5182.5|1
1616989760000|2021-03-29 03:49:20|5189.3|5183.3|5189.8|5183.8|5189.8|5183.8|5189.3|5183.3|0
1616989770000|2021-03-29 03:49:30|5189.4|5183.4|5189.6|5183.6|5189.6|5183.6|5188.8|5182.8|3
1616989780000|2021-03-29 03:49:40|5190|5184|5189.6|5183.6|5190|5184|5189.6|5183.6|6
1616989790000|2021-03-29 03:49:50|5190|5184|5189.6|5183.6|5190|5184|5189.6|5183.6|3
1616989820000|2021-03-29 03:50:20|5189.5|5183.5|5186.8|5180.8|5189.5|5183.5|5186.8|5180.8|3
1616989830000|2021-03-29 03:50:30|5186.4|5180.4|5187.8|5181.8|5187.8|5181.8|5186.4|5180.4|1
1616989850000|2021-03-29 03:50:50|5188.1|5182.1|5187.8|5181.8|5188.1|5182.1|5187.8|5181.8|1
1616989860000|2021-03-29 03:51:00|5188|5182|5188|5182|5188|5182|5188|5182|0
1616989870000|2021-03-29 03:51:10|5187.9|5181.9|5187.6|5181.6|5188|5182|5187.6|5181.6|0
1616989890000|2021-03-29 03:51:30|5187.8|5181.8|5188|5182|5188|5182|5187.8|5181.8|0
1616989900000|2021-03-29 03:51:40|||||||||1
1616989910000|2021-03-29 03:51:50|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1616989920000|2021-03-29 03:52:00|5187.8|5181.8|5188.3|5182.3|5188.3|5182.3|5187.8|5181.8|5
1616989930000|2021-03-29 03:52:10|5188.6|5182.6|5188.6|5182.6|5189.1|5183.1|5188.6|5182.6|4
1616989950000|2021-03-29 03:52:30|5189|5183|5189.5|5183.5|5189.5|5183.5|5189|5183|2
1616989980000|2021-03-29 03:53:00|5188.6|5182.6|5189.6|5183.6|5189.6|5183.6|5188.6|5182.6|8
1616990000000|2021-03-29 03:53:20|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|2
1616990010000|2021-03-29 03:53:30|5189.1|5183.1|5188.9|5182.9|5189.1|5183.1|5188.8|5182.8|0
1616990020000|2021-03-29 03:53:40|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|0
1616990040000|2021-03-29 03:54:00|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|0
1616990050000|2021-03-29 03:54:10|5189.1|5183.1|5189.6|5183.6|5189.6|5183.6|5189.1|5183.1|2
1616990060000|2021-03-29 03:54:20|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|0
1616990070000|2021-03-29 03:54:30|||||||||1
1616990100000|2021-03-29 03:55:00|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5189|5183|5
1616990110000|2021-03-29 03:55:10|5189.3|5183.3|5191.3|5185.3|5191.3|5185.3|5189.3|5183.3|41
1616990130000|2021-03-29 03:55:30|5190.8|5184.8|5191.2|5185.2|5191.2|5185.2|5190.8|5184.8|0
1616990140000|2021-03-29 03:55:40|5191.1|5185.1|5191.3|5185.3|5191.3|5185.3|5191.1|5185.1|1
1616990150000|2021-03-29 03:55:50|5191.7|5185.7|5193.6|5187.6|5193.6|5187.6|5191.7|5185.7|1
1616990160000|2021-03-29 03:56:00|||||||||1
1616990170000|2021-03-29 03:56:10|5192.6|5186.6|5192.6|5186.6|5192.7|5186.7|5192.6|5186.6|8
1616990190000|2021-03-29 03:56:30|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|3
1616990200000|2021-03-29 03:56:40|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|0
1616990240000|2021-03-29 03:57:20|5191.3|5185.3|5193.6|5187.6|5193.6|5187.6|5191.3|5185.3|1
1616990260000|2021-03-29 03:57:40|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1616990270000|2021-03-29 03:57:50|5193.2|5187.2|5193.6|5187.6|5193.6|5187.6|5193.2|5187.2|0
1616990280000|2021-03-29 03:58:00|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|2
1616990310000|2021-03-29 03:58:30|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|6
1616990400000|2021-03-29 04:00:00|5190.7|5184.7|5191.1|5185.1|5191.1|5185.1|5190.7|5184.7|4
1616990420000|2021-03-29 04:00:20|5191|5185|5191.6|5185.6|5191.6|5185.6|5190.2|5184.2|2
1616990440000|2021-03-29 04:00:40|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|0
1616990450000|2021-03-29 04:00:50|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5
1616990470000|2021-03-29 04:01:10|5190.7|5184.7|5190.4|5184.4|5190.7|5184.7|5190.4|5184.4|0
1616990480000|2021-03-29 04:01:20|5190|5184|5189.9|5183.9|5190|5184|5189.9|5183.9|0
1616990490000|2021-03-29 04:01:30|5190|5184|5190.4|5184.4|5190.4|5184.4|5190|5184|2
1616990510000|2021-03-29 04:01:50|5191.2|5185.2|5191.4|5185.4|5191.4|5185.4|5191.2|5185.2|4
1616990520000|2021-03-29 04:02:00|5191.2|5185.2|5191.4|5185.4|5191.4|5185.4|5191.2|5185.2|2
1616990530000|2021-03-29 04:02:10|5192.8|5186.8|5192.5|5186.5|5192.8|5186.8|5192.5|5186.5|6
1616990540000|2021-03-29 04:02:20|5190.6|5184.6|5190.7|5184.7|5190.7|5184.7|5190.6|5184.6|2
1616990550000|2021-03-29 04:02:30|5191.5|5185.5|5192.1|5186.1|5192.1|5186.1|5191.5|5185.5|0
1616990560000|2021-03-29 04:02:40|5189.9|5183.9|5190.9|5184.9|5191.4|5185.4|5189.9|5183.9|44
1616990580000|2021-03-29 04:03:00|5191|5185|5191|5185|5191|5185|5191|5185|0
1616990600000|2021-03-29 04:03:20|5190.6|5184.6|5190.1|5184.1|5190.7|5184.7|5190.1|5184.1|4
1616990620000|2021-03-29 04:03:40|5189.4|5183.4|5189.9|5183.9|5189.9|5183.9|5189.4|5183.4|1
1616990630000|2021-03-29 04:03:50|5190.5|5184.5|5190.1|5184.1|5190.5|5184.5|5190.1|5184.1|0
1616990640000|2021-03-29 04:04:00|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|0
1616990650000|2021-03-29 04:04:10|5189.5|5183.5|5190.5|5184.5|5190.5|5184.5|5189.4|5183.4|1
1616990660000|2021-03-29 04:04:20|5191|5185|5191|5185|5191|5185|5191|5185|1
1616990700000|2021-03-29 04:05:00|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|7
1616990720000|2021-03-29 04:05:20|5191.1|5185.1|5191|5185|5191.1|5185.1|5191|5185|0
1616990740000|2021-03-29 04:05:40|5191.1|5185.1|5191.5|5185.5|5191.5|5185.5|5191.1|5185.1|1
1616990780000|2021-03-29 04:06:20|||||||||1
1616990800000|2021-03-29 04:06:40|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|1
1616990810000|2021-03-29 04:06:50|5191|5185|5191.5|5185.5|5192.1|5186.1|5191|5185|14
1616990820000|2021-03-29 04:07:00|5193.1|5187.1|5192.4|5186.4|5193.1|5187.1|5192.4|5186.4|10
1616990830000|2021-03-29 04:07:10|5192.3|5186.3|5192.6|5186.6|5192.6|5186.6|5191.9|5185.9|8
1616990840000|2021-03-29 04:07:20|5193.6|5187.6|5193.1|5187.1|5193.6|5187.6|5193.1|5187.1|0
1616990860000|2021-03-29 04:07:40|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|4
1616990870000|2021-03-29 04:07:50|5193.1|5187.1|5193|5187|5193.5|5187.5|5193|5187|2
1616990880000|2021-03-29 04:08:00|5193.1|5187.1|5193|5187|5194|5188|5192.6|5186.6|3
1616990890000|2021-03-29 04:08:10|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|1
1616990900000|2021-03-29 04:08:20|5192.3|5186.3|5191.6|5185.6|5192.3|5186.3|5191.6|5185.6|7
1616990910000|2021-03-29 04:08:30|5191.5|5185.5|5191|5185|5191.5|5185.5|5191|5185|3
1616990930000|2021-03-29 04:08:50|5190.9|5184.9|5190.4|5184.4|5190.9|5184.9|5190.4|5184.4|0
1616990940000|2021-03-29 04:09:00|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5188|5182|7
1616990950000|2021-03-29 04:09:10|5188.5|5182.5|5189.9|5183.9|5189.9|5183.9|5188.5|5182.5|0
1616990960000|2021-03-29 04:09:20|||||||||1
1616991040000|2021-03-29 04:10:40|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|0
1616991060000|2021-03-29 04:11:00|5189|5183|5189|5183|5189|5183|5189|5183|0
1616991070000|2021-03-29 04:11:10|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|1
1616991080000|2021-03-29 04:11:20|5190|5184|5189.9|5183.9|5190|5184|5189.9|5183.9|0
1616991090000|2021-03-29 04:11:30|5190|5184|5190|5184|5190|5184|5190|5184|0
1616991100000|2021-03-29 04:11:40|5189.9|5183.9|5190|5184|5190|5184|5189.9|5183.9|0
1616991110000|2021-03-29 04:11:50|5189.9|5183.9|5190|5184|5190|5184|5189.9|5183.9|4
1616991130000|2021-03-29 04:12:10|5190.1|5184.1|5189.5|5183.5|5190.5|5184.5|5189.5|5183.5|2
1616991140000|2021-03-29 04:12:20|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|2
1616991180000|2021-03-29 04:13:00|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|0
1616991190000|2021-03-29 04:13:10|5189.7|5183.7|5189|5183|5189.7|5183.7|5189|5183|5
1616991280000|2021-03-29 04:14:40|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|0
1616991300000|2021-03-29 04:15:00|5188.3|5182.3|5188.8|5182.8|5188.8|5182.8|5188.3|5182.3|0
1616991310000|2021-03-29 04:15:10|5188.7|5182.7|5188.8|5182.8|5188.8|5182.8|5188.3|5182.3|1
1616991390000|2021-03-29 04:16:30|5189.2|5183.2|5189.6|5183.6|5189.6|5183.6|5189.2|5183.2|0
1616991400000|2021-03-29 04:16:40|5190|5184|5189.3|5183.3|5190|5184|5189.3|5183.3|0
1616991410000|2021-03-29 04:16:50|5189.7|5183.7|5190.1|5184.1|5190.1|5184.1|5189.7|5183.7|4
1616991420000|2021-03-29 04:17:00|5190|5184|5189.7|5183.7|5190|5184|5189.7|5183.7|10
1616991430000|2021-03-29 04:17:10|5189.8|5183.8|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|6
1616991440000|2021-03-29 04:17:20|5190.7|5184.7|5190.5|5184.5|5190.7|5184.7|5190.3|5184.3|3
1616991450000|2021-03-29 04:17:30|5190.8|5184.8|5191.6|5185.6|5191.6|5185.6|5190.8|5184.8|0
1616991480000|2021-03-29 04:18:00|5192|5186|5191.6|5185.6|5192|5186|5191.6|5185.6|2
1616991490000|2021-03-29 04:18:10|5192|5186|5192|5186|5192.8|5186.8|5192|5186|2
1616991500000|2021-03-29 04:18:20|5191.6|5185.6|5192.8|5186.8|5192.8|5186.8|5191.6|5185.6|1
1616991510000|2021-03-29 04:18:30|5193.6|5187.6|5193.6|5187.6|5193.6|5187.6|5193.6|5187.6|0
1616991520000|2021-03-29 04:18:40|5194|5188|5193.2|5187.2|5194|5188|5193.2|5187.2|0
1616991540000|2021-03-29 04:19:00|5192.8|5186.8|5192|5186|5192.8|5186.8|5192|5186|1
1616991550000|2021-03-29 04:19:10|5191.6|5185.6|5191.5|5185.5|5191.6|5185.6|5191.5|5185.5|0
1616991560000|2021-03-29 04:19:20|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|0
1616991580000|2021-03-29 04:19:40|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|1
1616991590000|2021-03-29 04:19:50|||||||||1
1616991610000|2021-03-29 04:20:10|5193.2|5187.2|5192.8|5186.8|5193.3|5187.3|5192.8|5186.8|0
1616991630000|2021-03-29 04:20:30|5193.6|5187.6|5193.2|5187.2|5193.6|5187.6|5193.2|5187.2|2
1616991680000|2021-03-29 04:21:20|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|0
1616991690000|2021-03-29 04:21:30|5193.2|5187.2|5193.2|5187.2|5193.3|5187.3|5193.2|5187.2|0
1616991700000|2021-03-29 04:21:40|5193.3|5187.3|5194.7|5188.7|5194.7|5188.7|5193.3|5187.3|3
1616991720000|2021-03-29 04:22:00|5195|5189|5195|5189|5195|5189|5195|5189|0
1616991730000|2021-03-29 04:22:10|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|0
1616991740000|2021-03-29 04:22:20|5194.8|5188.8|5192.3|5186.3|5194.8|5188.8|5192.3|5186.3|1
1616991750000|2021-03-29 04:22:30|5192|5186|5192|5186|5192|5186|5192|5186|3
1616991770000|2021-03-29 04:22:50|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1616991790000|2021-03-29 04:23:10|5192.5|5186.5|5192.3|5186.3|5192.5|5186.5|5192.3|5186.3|0
1616991840000|2021-03-29 04:24:00|5191.7|5185.7|5191|5185|5191.7|5185.7|5191|5185|3
1616991850000|2021-03-29 04:24:10|5190.5|5184.5|5190.8|5184.8|5190.8|5184.8|5190.3|5184.3|0
1616991900000|2021-03-29 04:25:00|5190.7|5184.7|5190.8|5184.8|5190.8|5184.8|5190.7|5184.7|1
1616991920000|2021-03-29 04:25:20|5191|5185|5191.3|5185.3|5191.3|5185.3|5191|5185|1
1616991930000|2021-03-29 04:25:30|5191.7|5185.7|5191.8|5185.8|5191.8|5185.8|5191.7|5185.7|0
1616991940000|2021-03-29 04:25:40|5191.7|5185.7|5191.8|5185.8|5191.8|5185.8|5191.7|5185.7|0
1616991950000|2021-03-29 04:25:50|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|2
1616992000000|2021-03-29 04:26:40|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|0
1616992060000|2021-03-29 04:27:40|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|0
1616992070000|2021-03-29 04:27:50|5191.8|5185.8|5192.3|5186.3|5192.3|5186.3|5191.8|5185.8|1
1616992080000|2021-03-29 04:28:00|5192.2|5186.2|5192.3|5186.3|5192.3|5186.3|5192.2|5186.2|0
1616992090000|2021-03-29 04:28:10|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1616992110000|2021-03-29 04:28:30|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1616992140000|2021-03-29 04:29:00|5192.8|5186.8|5193.2|5187.2|5193.2|5187.2|5192.8|5186.8|1
1616992190000|2021-03-29 04:29:50|||||||||1
1616992200000|2021-03-29 04:30:00|5192.2|5186.2|5191.7|5185.7|5192.3|5186.3|5191.7|5185.7|4
1616992210000|2021-03-29 04:30:10|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|1
1616992220000|2021-03-29 04:30:20|5190.2|5184.2|5189.3|5183.3|5190.2|5184.2|5189.3|5183.3|0
1616992230000|2021-03-29 04:30:30|5189|5183|5185.8|5179.8|5189|5183|5185.8|5179.8|4
1616992240000|2021-03-29 04:30:40|5185.4|5179.4|5185.8|5179.8|5185.8|5179.8|5185.4|5179.4|2
1616992250000|2021-03-29 04:30:50|5185.3|5179.3|5184.4|5178.4|5185.3|5179.3|5184.3|5178.3|3
1616992260000|2021-03-29 04:31:00|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|5183.9|5177.9|11
1616992290000|2021-03-29 04:31:30|5183.9|5177.9|5184.2|5178.2|5184.3|5178.3|5183.9|5177.9|1
1616992320000|2021-03-29 04:32:00|5184|5178|5183.2|5177.2|5184|5178|5182.9|5176.9|2
1616992330000|2021-03-29 04:32:10|5183.4|5177.4|5183.9|5177.9|5183.9|5177.9|5183.4|5177.4|6
1616992360000|2021-03-29 04:32:40|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|1
1616992370000|2021-03-29 04:32:50|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|2
1616992400000|2021-03-29 04:33:20|||||||||1
1616992590000|2021-03-29 04:36:30|5184.3|5178.3|5184.8|5178.8|5184.8|5178.8|5184.3|5178.3|0
1616992600000|2021-03-29 04:36:40|5184.3|5178.3|5182.8|5176.8|5184.3|5178.3|5182.8|5176.8|7
1616992620000|2021-03-29 04:37:00|5182.9|5176.9|5183.1|5177.1|5183.1|5177.1|5182.4|5176.4|1
1616992630000|2021-03-29 04:37:10|5182.9|5176.9|5183.8|5177.8|5183.8|5177.8|5182.9|5176.9|7
1616992640000|2021-03-29 04:37:20|5184.2|5178.2|5184.3|5178.3|5184.3|5178.3|5184.2|5178.2|0
1616992650000|2021-03-29 04:37:30|5184.7|5178.7|5184.2|5178.2|5184.7|5178.7|5184.2|5178.2|1
1616992660000|2021-03-29 04:37:40|5184.7|5178.7|5184.8|5178.8|5184.8|5178.8|5184.3|5178.3|1
1616992670000|2021-03-29 04:37:50|5184.3|5178.3|5184.4|5178.4|5184.4|5178.4|5184.3|5178.3|2
1616992680000|2021-03-29 04:38:00|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5
1616992730000|2021-03-29 04:38:50|||||||||1
1616992880000|2021-03-29 04:41:20|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|3
1616992910000|2021-03-29 04:41:50|||||||||2
1616992920000|2021-03-29 04:42:00|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|1
1616992930000|2021-03-29 04:42:10|5182.4|5176.4|5182.8|5176.8|5182.9|5176.9|5182.4|5176.4|1
1616992950000|2021-03-29 04:42:30|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|0
1616993020000|2021-03-29 04:43:40|5182.2|5176.2|5182.9|5176.9|5182.9|5176.9|5182.2|5176.2|1
1616993070000|2021-03-29 04:44:30|5182.2|5176.2|5182.9|5176.9|5182.9|5176.9|5182.2|5176.2|1
1616993120000|2021-03-29 04:45:20|5183.3|5177.3|5183.3|5177.3|5183.4|5177.4|5183.3|5177.3|0
1616993160000|2021-03-29 04:46:00|5183.6|5177.6|5183.3|5177.3|5183.6|5177.6|5183.3|5177.3|1
1616993200000|2021-03-29 04:46:40|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|0
1616993210000|2021-03-29 04:46:50|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|3
1616993230000|2021-03-29 04:47:10|5181.5|5175.5|5181.9|5175.9|5181.9|5175.9|5181.5|5175.5|2
1616993280000|2021-03-29 04:48:00|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|0
1616993350000|2021-03-29 04:49:10|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1616993390000|2021-03-29 04:49:50|||||||||1
1616993520000|2021-03-29 04:52:00|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|0
1616993530000|2021-03-29 04:52:10|||||||||2
1616993570000|2021-03-29 04:52:50|5181|5175|5181|5175|5181|5175|5181|5175|2
1616993640000|2021-03-29 04:54:00|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|0
1616993660000|2021-03-29 04:54:20|||||||||1
1616993750000|2021-03-29 04:55:50|||||||||1
1616993760000|2021-03-29 04:56:00|5181|5175|5179.9|5173.9|5181|5175|5179.9|5173.9|1
1616993770000|2021-03-29 04:56:10|5180|5174|5180.2|5174.2|5180.2|5174.2|5180|5174|25
1616993790000|2021-03-29 04:56:30|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|0
1616993820000|2021-03-29 04:57:00|5180.2|5174.2|5179.9|5173.9|5180.2|5174.2|5179.9|5173.9|1
1616993830000|2021-03-29 04:57:10|||||||||2
1616993880000|2021-03-29 04:58:00|||||||||1
1616993940000|2021-03-29 04:59:00|||||||||2
1616994130000|2021-03-29 05:02:10|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5
1616994180000|2021-03-29 05:03:00|5180.2|5174.2|5180.2|5174.2|5180.2|5174.2|5180.2|5174.2|0
1616994230000|2021-03-29 05:03:50|||||||||1
1616994240000|2021-03-29 05:04:00|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|7
1616994260000|2021-03-29 05:04:20|5178.9|5172.9|5179.4|5173.4|5179.4|5173.4|5178.9|5172.9|1
1616994330000|2021-03-29 05:05:30|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|0
1616994350000|2021-03-29 05:05:50|||||||||1
1616994360000|2021-03-29 05:06:00|5176.4|5170.4|5175.9|5169.9|5176.4|5170.4|5175.5|5169.5|13
1616994370000|2021-03-29 05:06:10|5176|5170|5177|5171|5177|5171|5176|5170|1
1616994380000|2021-03-29 05:06:20|5177.4|5171.4|5178.9|5172.9|5178.9|5172.9|5177.4|5171.4|7
1616994390000|2021-03-29 05:06:30|||||||||2
1616994400000|2021-03-29 05:06:40|5179|5173|5179.7|5173.7|5179.7|5173.7|5179|5173|2
1616994420000|2021-03-29 05:07:00|5179.2|5173.2|5179.2|5173.2|5179.2|5173.2|5179.2|5173.2|1
1616994430000|2021-03-29 05:07:10|5179.5|5173.5|5180.2|5174.2|5180.2|5174.2|5179.5|5173.5|7
1616994470000|2021-03-29 05:07:50|||||||||1
1616994530000|2021-03-29 05:08:50|5179.8|5173.8|5177.7|5171.7|5179.8|5173.8|5177.1|5171.1|12
1616994540000|2021-03-29 05:09:00|5177.8|5171.8|5176.8|5170.8|5177.8|5171.8|5176.8|5170.8|0
1616994550000|2021-03-29 05:09:10|5176.3|5170.3|5175.3|5169.3|5176.3|5170.3|5175.3|5169.3|1
1616994560000|2021-03-29 05:09:20|5174.8|5168.8|5175.3|5169.3|5175.8|5169.8|5174.8|5168.8|2
1616994580000|2021-03-29 05:09:40|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|1
1616994600000|2021-03-29 05:10:00|5175.5|5169.5|5175.3|5169.3|5175.5|5169.5|5175.3|5169.3|1
1616994630000|2021-03-29 05:10:30|5175.7|5169.7|5174.3|5168.3|5175.7|5169.7|5174.3|5168.3|3
1616994640000|2021-03-29 05:10:40|5174|5168|5173.5|5167.5|5174|5168|5173|5167|9
1616994650000|2021-03-29 05:10:50|5172.8|5166.8|5171.8|5165.8|5172.8|5166.8|5171.8|5165.8|6
1616994660000|2021-03-29 05:11:00|5170.8|5164.8|5172.2|5166.2|5172.2|5166.2|5170.8|5164.8|4
1616994670000|2021-03-29 05:11:10|5171.7|5165.7|5171.2|5165.2|5171.7|5165.7|5171.2|5165.2|1
1616994680000|2021-03-29 05:11:20|5170.8|5164.8|5171.6|5165.6|5171.7|5165.7|5170.2|5164.2|5
1616994690000|2021-03-29 05:11:30|||||||||1
1616994700000|2021-03-29 05:11:40|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|5172.1|5166.1|0
1616994710000|2021-03-29 05:11:50|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|1
1616994720000|2021-03-29 05:12:00|5170.8|5164.8|5170.2|5164.2|5170.8|5164.8|5170.2|5164.2|5
1616994740000|2021-03-29 05:12:20|5169.7|5163.7|5169.6|5163.6|5169.7|5163.7|5169.2|5163.2|4
1616994750000|2021-03-29 05:12:30|||||||||2
1616994760000|2021-03-29 05:12:40|||||||||1
1616994770000|2021-03-29 05:12:50|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|4
1616994780000|2021-03-29 05:13:00|5170.6|5164.6|5170.2|5164.2|5170.6|5164.6|5170.2|5164.2|4
1616994790000|2021-03-29 05:13:10|5170.9|5164.9|5170.4|5164.4|5172|5166|5170.4|5164.4|4
1616994810000|2021-03-29 05:13:30|5169.6|5163.6|5169.6|5163.6|5169.6|5163.6|5169.6|5163.6|8
1616994830000|2021-03-29 05:13:50|||||||||1
1616994840000|2021-03-29 05:14:00|5168.8|5162.8|5169.4|5163.4|5169.4|5163.4|5168.7|5162.7|16
1616994850000|2021-03-29 05:14:10|5171.7|5165.7|5171.7|5165.7|5171.8|5165.8|5171.7|5165.7|2
1616994860000|2021-03-29 05:14:20|5169.8|5163.8|5169.6|5163.6|5169.8|5163.8|5169.6|5163.6|4
1616994870000|2021-03-29 05:14:30|5168.6|5162.6|5169.6|5163.6|5169.6|5163.6|5168.6|5162.6|1
1616994880000|2021-03-29 05:14:40|5169.8|5163.8|5169.8|5163.8|5169.8|5163.8|5169.8|5163.8|0
1616994900000|2021-03-29 05:15:00|5170.1|5164.1|5170.5|5164.5|5170.5|5164.5|5170.1|5164.1|6
1616994910000|2021-03-29 05:15:10|5170|5164|5170.4|5164.4|5170.4|5164.4|5170|5164|0
1616994920000|2021-03-29 05:15:20|5170|5164|5170|5164|5170|5164|5170|5164|0
1616994960000|2021-03-29 05:16:00|5170.4|5164.4|5170|5164|5170.4|5164.4|5170|5164|24
1616994980000|2021-03-29 05:16:20|5169.6|5163.6|5169.5|5163.5|5169.6|5163.6|5169.5|5163.5|0
1616995010000|2021-03-29 05:16:50|5169.8|5163.8|5170.9|5164.9|5170.9|5164.9|5169.8|5163.8|2
1616995030000|2021-03-29 05:17:10|5171.5|5165.5|5170.1|5164.1|5171.5|5165.5|5170.1|5164.1|11
1616995040000|2021-03-29 05:17:20|5170.5|5164.5|5170.1|5164.1|5170.5|5164.5|5170.1|5164.1|1
1616995060000|2021-03-29 05:17:40|5170.2|5164.2|5168.9|5162.9|5170.2|5164.2|5168.9|5162.9|3
1616995070000|2021-03-29 05:17:50|5169.6|5163.6|5169.6|5163.6|5169.6|5163.6|5169.6|5163.6|1
1616995080000|2021-03-29 05:18:00|5169.2|5163.2|5169.2|5163.2|5169.2|5163.2|5169.2|5163.2|3
1616995090000|2021-03-29 05:18:10|5169.4|5163.4|5171|5165|5171.3|5165.3|5169.2|5163.2|5
1616995100000|2021-03-29 05:18:20|5171.8|5165.8|5171|5165|5171.8|5165.8|5170.8|5164.8|5
1616995110000|2021-03-29 05:18:30|||||||||1
1616995120000|2021-03-29 05:18:40|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|0
1616995130000|2021-03-29 05:18:50|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|4
1616995150000|2021-03-29 05:19:10|5170|5164|5164.7|5158.7|5170|5164|5164.7|5158.7|27
1616995160000|2021-03-29 05:19:20|5162.8|5156.8|5164.6|5158.6|5165.6|5159.6|5162.8|5156.8|30
1616995170000|2021-03-29 05:19:30|5165.5|5159.5|5165.5|5159.5|5166.4|5160.4|5164.1|5158.1|11
1616995200000|2021-03-29 05:20:00|5164.6|5158.6|5164.6|5158.6|5164.6|5158.6|5164.6|5158.6|2
1616995220000|2021-03-29 05:20:20|5163.6|5157.6|5163.3|5157.3|5163.6|5157.6|5163.3|5157.3|4
1616995260000|2021-03-29 05:21:00|||||||||1
1616995270000|2021-03-29 05:21:10|||||||||1
1616995280000|2021-03-29 05:21:20|5163.6|5157.6|5163.6|5157.6|5163.6|5157.6|5163.6|5157.6|2
1616995290000|2021-03-29 05:21:30|5163.8|5157.8|5163.8|5157.8|5163.8|5157.8|5163.8|5157.8|0
1616995300000|2021-03-29 05:21:40|5166.9|5160.9|5170.3|5164.3|5170.3|5164.3|5165.9|5159.9|8
1616995320000|2021-03-29 05:22:00|5169.9|5163.9|5168.7|5162.7|5169.9|5163.9|5168.7|5162.7|4
1616995330000|2021-03-29 05:22:10|5167.9|5161.9|5167.9|5161.9|5167.9|5161.9|5167.9|5161.9|2
1616995340000|2021-03-29 05:22:20|5168.2|5162.2|5168.2|5162.2|5168.2|5162.2|5168.2|5162.2|4
1616995400000|2021-03-29 05:23:20|5167.4|5161.4|5167.4|5161.4|5167.4|5161.4|5167.4|5161.4|3
1616995420000|2021-03-29 05:23:40|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|2
1616995430000|2021-03-29 05:23:50|5166.9|5160.9|5166.2|5160.2|5167.2|5161.2|5166.2|5160.2|3
1616995440000|2021-03-29 05:24:00|5166.4|5160.4|5167.1|5161.1|5167.1|5161.1|5166.4|5160.4|6
1616995450000|2021-03-29 05:24:10|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|0
1616995460000|2021-03-29 05:24:20|5166.8|5160.8|5165.2|5159.2|5166.8|5160.8|5165.2|5159.2|3
1616995470000|2021-03-29 05:24:30|5165.4|5159.4|5164.4|5158.4|5165.4|5159.4|5164.4|5158.4|2
1616995480000|2021-03-29 05:24:40|5164.5|5158.5|5164.1|5158.1|5164.5|5158.5|5164|5158|5
1616995490000|2021-03-29 05:24:50|5164.5|5158.5|5164.1|5158.1|5164.5|5158.5|5163.6|5157.6|16
1616995500000|2021-03-29 05:25:00|5163.6|5157.6|5163|5157|5164.3|5158.3|5163|5157|8
1616995510000|2021-03-29 05:25:10|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|0
1616995520000|2021-03-29 05:25:20|5162.5|5156.5|5163.3|5157.3|5163.3|5157.3|5162.5|5156.5|5
1616995530000|2021-03-29 05:25:30|5162.9|5156.9|5162.9|5156.9|5162.9|5156.9|5162.9|5156.9|6
1616995540000|2021-03-29 05:25:40|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|0
1616995550000|2021-03-29 05:25:50|5162.6|5156.6|5162.8|5156.8|5162.8|5156.8|5162.6|5156.6|5
1616995560000|2021-03-29 05:26:00|5162|5156|5162|5156|5162|5156|5162|5156|0
1616995600000|2021-03-29 05:26:40|5162.8|5156.8|5162.9|5156.9|5162.9|5156.9|5162.8|5156.8|6
1616995610000|2021-03-29 05:26:50|5162|5156|5162|5156|5162|5156|5162|5156|0
1616995620000|2021-03-29 05:27:00|||||||||1
1616995630000|2021-03-29 05:27:10|5160.4|5154.4|5159.9|5153.9|5160.4|5154.4|5159.9|5153.9|12
1616995670000|2021-03-29 05:27:50|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|11
1616995680000|2021-03-29 05:28:00|5160.5|5154.5|5158.5|5152.5|5160.5|5154.5|5158.4|5152.4|1
1616995690000|2021-03-29 05:28:10|5158|5152|5157.8|5151.8|5158|5152|5157.8|5151.8|0
1616995700000|2021-03-29 05:28:20|5157.5|5151.5|5157.8|5151.8|5157.8|5151.8|5157.5|5151.5|5
1616995710000|2021-03-29 05:28:30|5157|5151|5157|5151|5157|5151|5157|5151|1
1616995720000|2021-03-29 05:28:40|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.5|5147.5|3
1616995730000|2021-03-29 05:28:50|5155|5149|5155|5149|5155|5149|5153.3|5147.3|10
1616995740000|2021-03-29 05:29:00|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|4
1616995750000|2021-03-29 05:29:10|5155|5149|5155|5149|5155|5149|5155|5149|0
1616995760000|2021-03-29 05:29:20|5154.1|5148.1|5154.1|5148.1|5154.1|5148.1|5154.1|5148.1|0
1616995780000|2021-03-29 05:29:40|5153.8|5147.8|5155.5|5149.5|5155.5|5149.5|5153.8|5147.8|21
1616995790000|2021-03-29 05:29:50|5155.3|5149.3|5155.5|5149.5|5155.5|5149.5|5155.3|5149.3|0
1616995800000|2021-03-29 05:30:00|5155.1|5149.1|5155.1|5149.1|5155.7|5149.7|5155.1|5149.1|3
1616995810000|2021-03-29 05:30:10|5154.7|5148.7|5155.1|5149.1|5155.1|5149.1|5154.6|5148.6|0
1616995820000|2021-03-29 05:30:20|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|0
1616995830000|2021-03-29 05:30:30|5155.6|5149.6|5155.1|5149.1|5155.6|5149.6|5154.6|5148.6|1
1616995840000|2021-03-29 05:30:40|5155.5|5149.5|5156.1|5150.1|5156.2|5150.2|5155.5|5149.5|0
1616995850000|2021-03-29 05:30:50|5157.3|5151.3|5157.1|5151.1|5157.3|5151.3|5157.1|5151.1|13
1616995860000|2021-03-29 05:31:00|5156.4|5150.4|5155.6|5149.6|5156.7|5150.7|5155.6|5149.6|5
1616995890000|2021-03-29 05:31:30|5160.4|5154.4|5160.2|5154.2|5160.4|5154.4|5160.2|5154.2|5
1616995900000|2021-03-29 05:31:40|5160.9|5154.9|5160.6|5154.6|5160.9|5154.9|5160.4|5154.4|0
1616995910000|2021-03-29 05:31:50|5160.4|5154.4|5165.7|5159.7|5165.7|5159.7|5160.4|5154.4|14
1616995920000|2021-03-29 05:32:00|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|0
1616995930000|2021-03-29 05:32:10|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|2
1616995940000|2021-03-29 05:32:20|5166.6|5160.6|5165.7|5159.7|5167|5161|5165.7|5159.7|4
1616995950000|2021-03-29 05:32:30|5166.1|5160.1|5168|5162|5168|5162|5166.1|5160.1|2
1616995960000|2021-03-29 05:32:40|5167.6|5161.6|5167.1|5161.1|5167.6|5161.6|5166.7|5160.7|4
1616995970000|2021-03-29 05:32:50|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|0
1616995980000|2021-03-29 05:33:00|5166.4|5160.4|5166.7|5160.7|5166.7|5160.7|5165.9|5159.9|0
1616995990000|2021-03-29 05:33:10|5165.9|5159.9|5167.1|5161.1|5167.1|5161.1|5165.9|5159.9|5
1616996000000|2021-03-29 05:33:20|5167.3|5161.3|5168.7|5162.7|5169.2|5163.2|5167.3|5161.3|9
1616996010000|2021-03-29 05:33:30|5169.1|5163.1|5169.1|5163.1|5169.1|5163.1|5169.1|5163.1|0
1616996020000|2021-03-29 05:33:40|5169.2|5163.2|5168.7|5162.7|5169.2|5163.2|5168.7|5162.7|0
1616996030000|2021-03-29 05:33:50|5169.5|5163.5|5168.4|5162.4|5169.5|5163.5|5168.4|5162.4|1
1616996040000|2021-03-29 05:34:00|5167.6|5161.6|5166.6|5160.6|5167.6|5161.6|5166.1|5160.1|5
1616996050000|2021-03-29 05:34:10|5166.1|5160.1|5165.8|5159.8|5166.1|5160.1|5164.4|5158.4|12
1616996060000|2021-03-29 05:34:20|5164.9|5158.9|5165.3|5159.3|5165.6|5159.6|5164.9|5158.9|10
1616996070000|2021-03-29 05:34:30|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|0
1616996080000|2021-03-29 05:34:40|5164.6|5158.6|5165.1|5159.1|5165.1|5159.1|5164.6|5158.6|1
1616996100000|2021-03-29 05:35:00|||||||||1
1616996120000|2021-03-29 05:35:20|5164.6|5158.6|5165|5159|5165|5159|5164.6|5158.6|0
1616996130000|2021-03-29 05:35:30|5165.1|5159.1|5163.8|5157.8|5165.1|5159.1|5163.8|5157.8|2
1616996140000|2021-03-29 05:35:40|5163.3|5157.3|5163.4|5157.4|5163.4|5157.4|5163.3|5157.3|1
1616996150000|2021-03-29 05:35:50|5163.3|5157.3|5161.9|5155.9|5163.3|5157.3|5161.9|5155.9|0
1616996160000|2021-03-29 05:36:00|5161|5155|5161.1|5155.1|5161.1|5155.1|5160.3|5154.3|1
1616996170000|2021-03-29 05:36:10|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1616996180000|2021-03-29 05:36:20|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|0
1616996200000|2021-03-29 05:36:40|5161.5|5155.5|5161.6|5155.6|5161.6|5155.6|5161.5|5155.5|0
1616996220000|2021-03-29 05:37:00|5161.5|5155.5|5160.3|5154.3|5161.5|5155.5|5159.4|5153.4|9
1616996260000|2021-03-29 05:37:40|5161.4|5155.4|5161.3|5155.3|5161.4|5155.4|5161.3|5155.3|11
1616996270000|2021-03-29 05:37:50|5160.9|5154.9|5161.3|5155.3|5161.4|5155.4|5160.9|5154.9|1
1616996280000|2021-03-29 05:38:00|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|0
1616996290000|2021-03-29 05:38:10|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1616996330000|2021-03-29 05:38:50|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1616996360000|2021-03-29 05:39:20|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|0
1616996370000|2021-03-29 05:39:30|5159.3|5153.3|5159.1|5153.1|5159.3|5153.3|5159.1|5153.1|0
1616996400000|2021-03-29 05:40:00|5158.8|5152.8|5159.6|5153.6|5160|5154|5158.6|5152.6|12
1616996410000|2021-03-29 05:40:10|5159.8|5153.8|5159.6|5153.6|5160.1|5154.1|5159.6|5153.6|0
1616996420000|2021-03-29 05:40:20|||||||||1
1616996440000|2021-03-29 05:40:40|5159.3|5153.3|5159.1|5153.1|5159.3|5153.3|5159.1|5153.1|0
1616996450000|2021-03-29 05:40:50|5159.3|5153.3|5160.1|5154.1|5160.3|5154.3|5159.3|5153.3|8
1616996460000|2021-03-29 05:41:00|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|0
1616996470000|2021-03-29 05:41:10|5159.8|5153.8|5159.6|5153.6|5159.8|5153.8|5159.6|5153.6|0
1616996480000|2021-03-29 05:41:20|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|0
1616996490000|2021-03-29 05:41:30|5159.1|5153.1|5159.1|5153.1|5159.1|5153.1|5159.1|5153.1|0
1616996500000|2021-03-29 05:41:40|5158.8|5152.8|5158.1|5152.1|5158.8|5152.8|5158.1|5152.1|1
1616996510000|2021-03-29 05:41:50|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|0
1616996520000|2021-03-29 05:42:00|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|8
1616996530000|2021-03-29 05:42:10|5158.9|5152.9|5159.6|5153.6|5159.6|5153.6|5158.9|5152.9|4
1616996540000|2021-03-29 05:42:20|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|0
1616996580000|2021-03-29 05:43:00|5159.1|5153.1|5159|5153|5159.1|5153.1|5157.5|5151.5|3
1616996600000|2021-03-29 05:43:20|5158.6|5152.6|5158.5|5152.5|5158.6|5152.6|5158.5|5152.5|0
1616996620000|2021-03-29 05:43:40|5158.8|5152.8|5161.5|5155.5|5161.5|5155.5|5158.8|5152.8|8
1616996660000|2021-03-29 05:44:20|5160.8|5154.8|5161.7|5155.7|5161.7|5155.7|5160.8|5154.8|1
1616996670000|2021-03-29 05:44:30|5161.8|5155.8|5163.2|5157.2|5163.2|5157.2|5161.8|5155.8|1
1616996680000|2021-03-29 05:44:40|5162.5|5156.5|5163.5|5157.5|5163.5|5157.5|5162.5|5156.5|1
1616996700000|2021-03-29 05:45:00|5163.2|5157.2|5161|5155|5163.2|5157.2|5161|5155|4
1616996730000|2021-03-29 05:45:30|5161.1|5155.1|5161|5155|5161.1|5155.1|5161|5155|0
1616996760000|2021-03-29 05:46:00|5160.6|5154.6|5157.6|5151.6|5160.6|5154.6|5157.1|5151.1|10
1616996770000|2021-03-29 05:46:10|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|0
1616996780000|2021-03-29 05:46:20|5156.8|5150.8|5155.3|5149.3|5156.8|5150.8|5154.6|5148.6|15
1616996800000|2021-03-29 05:46:40|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|14
1616996810000|2021-03-29 05:46:50|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1616996820000|2021-03-29 05:47:00|5151.8|5145.8|5151.7|5145.7|5152|5146|5151.7|5145.7|8
1616996830000|2021-03-29 05:47:10|5151.2|5145.2|5150.8|5144.8|5151.2|5145.2|5148.4|5142.4|51
1616996840000|2021-03-29 05:47:20|5150.2|5144.2|5150.2|5144.2|5150.2|5144.2|5150.2|5144.2|0
1616996850000|2021-03-29 05:47:30|5150.6|5144.6|5151.1|5145.1|5151.1|5145.1|5150.6|5144.6|1
1616996860000|2021-03-29 05:47:40|5150.9|5144.9|5151.4|5145.4|5151.4|5145.4|5150.9|5144.9|0
1616996870000|2021-03-29 05:47:50|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|2
1616996880000|2021-03-29 05:48:00|5153.7|5147.7|5152.3|5146.3|5153.7|5147.7|5151.8|5145.8|42
1616996890000|2021-03-29 05:48:10|5152.8|5146.8|5155.5|5149.5|5155.5|5149.5|5152.8|5146.8|0
1616996900000|2021-03-29 05:48:20|5155.9|5149.9|5156|5150|5156|5150|5155.9|5149.9|0
1616996910000|2021-03-29 05:48:30|5156.2|5150.2|5157|5151|5157|5151|5156.2|5150.2|0
1616996920000|2021-03-29 05:48:40|5156.6|5150.6|5158|5152|5158|5152|5156.6|5150.6|2
1616996930000|2021-03-29 05:48:50|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|0
1616996940000|2021-03-29 05:49:00|5157.3|5151.3|5155.6|5149.6|5157.3|5151.3|5155.6|5149.6|3
1616996950000|2021-03-29 05:49:10|5155.9|5149.9|5154.9|5148.9|5155.9|5149.9|5154.9|5148.9|1
1616996990000|2021-03-29 05:49:50|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|0
1616997000000|2021-03-29 05:50:00|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5
1616997010000|2021-03-29 05:50:10|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|0
1616997040000|2021-03-29 05:50:40|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|1
1616997110000|2021-03-29 05:51:50|5155.4|5149.4|5156.4|5150.4|5156.4|5150.4|5155.4|5149.4|3
1616997120000|2021-03-29 05:52:00|5156|5150|5156.4|5150.4|5156.4|5150.4|5156|5150|3
1616997140000|2021-03-29 05:52:20|5156.7|5150.7|5158.4|5152.4|5158.4|5152.4|5156.7|5150.7|5
1616997160000|2021-03-29 05:52:40|5158.7|5152.7|5158.7|5152.7|5158.7|5152.7|5158.7|5152.7|0
1616997190000|2021-03-29 05:53:10|||||||||1
1616997200000|2021-03-29 05:53:20|5159.1|5153.1|5159.5|5153.5|5159.5|5153.5|5159.1|5153.1|2
1616997210000|2021-03-29 05:53:30|5160.2|5154.2|5160.6|5154.6|5160.6|5154.6|5160.2|5154.2|2
1616997240000|2021-03-29 05:54:00|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|0
1616997250000|2021-03-29 05:54:10|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|0
1616997260000|2021-03-29 05:54:20|5160.8|5154.8|5160.8|5154.8|5160.8|5154.8|5160.8|5154.8|5
1616997270000|2021-03-29 05:54:30|5161.3|5155.3|5161.5|5155.5|5161.5|5155.5|5161.3|5155.3|0
1616997340000|2021-03-29 05:55:40|5161.8|5155.8|5161.3|5155.3|5161.8|5155.8|5161.2|5155.2|2
1616997350000|2021-03-29 05:55:50|5161.8|5155.8|5161.8|5155.8|5161.8|5155.8|5161.8|5155.8|0
1616997360000|2021-03-29 05:56:00|5162|5156|5163.2|5157.2|5163.2|5157.2|5162|5156|2
1616997370000|2021-03-29 05:56:10|5162.2|5156.2|5162.8|5156.8|5164|5158|5162.2|5156.2|13
1616997380000|2021-03-29 05:56:20|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5
1616997390000|2021-03-29 05:56:30|5161.7|5155.7|5162|5156|5162|5156|5161.7|5155.7|8
1616997490000|2021-03-29 05:58:10|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1616997500000|2021-03-29 05:58:20|5161|5155|5161|5155|5161|5155|5161|5155|4
1616997510000|2021-03-29 05:58:30|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|0
1616997570000|2021-03-29 05:59:30|5161.1|5155.1|5160.6|5154.6|5161.1|5155.1|5160.6|5154.6|0
1616997580000|2021-03-29 05:59:40|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|0
1616997630000|2021-03-29 06:00:30|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|0
1616997640000|2021-03-29 06:00:40|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|0
1616997660000|2021-03-29 06:01:00|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|0
1616997690000|2021-03-29 06:01:30|5161.3|5155.3|5161.4|5155.4|5161.4|5155.4|5161.3|5155.3|0
1616997710000|2021-03-29 06:01:50|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1616997720000|2021-03-29 06:02:00|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|0
1616997770000|2021-03-29 06:02:50|5161.3|5155.3|5161.2|5155.2|5161.3|5155.3|5161.2|5155.2|0
1616997780000|2021-03-29 06:03:00|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1616997810000|2021-03-29 06:03:30|5161.2|5155.2|5160.8|5154.8|5161.2|5155.2|5160.8|5154.8|0
1616997820000|2021-03-29 06:03:40|5159.7|5153.7|5160.6|5154.6|5160.6|5154.6|5158.8|5152.8|3
1616997840000|2021-03-29 06:04:00|5160.2|5154.2|5159.1|5153.1|5160.2|5154.2|5159.1|5153.1|0
1616997850000|2021-03-29 06:04:10|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|1
1616997900000|2021-03-29 06:05:00|5159.9|5153.9|5159.4|5153.4|5159.9|5153.9|5159.4|5153.4|0
1616997930000|2021-03-29 06:05:30|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|2
1616997960000|2021-03-29 06:06:00|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1616998020000|2021-03-29 06:07:00|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|0
1616998060000|2021-03-29 06:07:40|||||||||1
1616998080000|2021-03-29 06:08:00|5159.8|5153.8|5159.4|5153.4|5159.9|5153.9|5159.4|5153.4|0
1616998140000|2021-03-29 06:09:00|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|0
1616998170000|2021-03-29 06:09:30|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|1
1616998190000|2021-03-29 06:09:50|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|4
1616998200000|2021-03-29 06:10:00|5159.1|5153.1|5158.9|5152.9|5159.1|5153.1|5158.9|5152.9|0
1616998210000|2021-03-29 06:10:10|||||||||1
1616998220000|2021-03-29 06:10:20|5158.6|5152.6|5157.6|5151.6|5158.6|5152.6|5157.4|5151.4|5
1616998260000|2021-03-29 06:11:00|5157.2|5151.2|5157.1|5151.1|5157.2|5151.2|5157.1|5151.1|0
1616998320000|2021-03-29 06:12:00|5155.7|5149.7|5155.6|5149.6|5155.7|5149.7|5155.6|5149.6|1
1616998350000|2021-03-29 06:12:30|5153.6|5147.6|5153.7|5147.7|5153.7|5147.7|5153.6|5147.6|0
1616998380000|2021-03-29 06:13:00|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.1|5147.1|5
1616998390000|2021-03-29 06:13:10|5153.4|5147.4|5153.1|5147.1|5153.4|5147.4|5153.1|5147.1|2
1616998400000|2021-03-29 06:13:20|5153|5147|5153.2|5147.2|5153.4|5147.4|5153|5147|5
1616998410000|2021-03-29 06:13:30|5153|5147|5153.5|5147.5|5153.5|5147.5|5153|5147|0
1616998420000|2021-03-29 06:13:40|5153.2|5147.2|5153|5147|5153.2|5147.2|5153|5147|0
1616998430000|2021-03-29 06:13:50|5152.9|5146.9|5152|5146|5153|5147|5152|5146|11
1616998440000|2021-03-29 06:14:00|5152.2|5146.2|5150.3|5144.3|5152.7|5146.7|5150.1|5144.1|27
1616998450000|2021-03-29 06:14:10|5151.3|5145.3|5148.3|5142.3|5151.3|5145.3|5148.3|5142.3|28
1616998460000|2021-03-29 06:14:20|5147.8|5141.8|5148.7|5142.7|5148.7|5142.7|5147.2|5141.2|26
1616998470000|2021-03-29 06:14:30|5148|5142|5147.8|5141.8|5148|5142|5147.8|5141.8|1
1616998480000|2021-03-29 06:14:40|5148|5142|5148.3|5142.3|5148.3|5142.3|5147.8|5141.8|1
1616998490000|2021-03-29 06:14:50|5147.5|5141.5|5148.8|5142.8|5148.8|5142.8|5147.5|5141.5|0
1616998500000|2021-03-29 06:15:00|5148.5|5142.5|5148.7|5142.7|5148.7|5142.7|5148.5|5142.5|1
1616998520000|2021-03-29 06:15:20|5149|5143|5149|5143|5149|5143|5149|5143|0
1616998530000|2021-03-29 06:15:30|5149.4|5143.4|5149.5|5143.5|5149.5|5143.5|5149.4|5143.4|0
1616998540000|2021-03-29 06:15:40|5150.7|5144.7|5150.7|5144.7|5150.7|5144.7|5150.5|5144.5|18
1616998560000|2021-03-29 06:16:00|5150.5|5144.5|5150.7|5144.7|5150.7|5144.7|5150.5|5144.5|0
1616998590000|2021-03-29 06:16:30|5150.8|5144.8|5150.8|5144.8|5150.8|5144.8|5150.8|5144.8|50
1616998630000|2021-03-29 06:17:10|||||||||2
1616998640000|2021-03-29 06:17:20|5150.1|5144.1|5150.7|5144.7|5150.8|5144.8|5150.1|5144.1|1
1616998650000|2021-03-29 06:17:30|||||||||5
1616998690000|2021-03-29 06:18:10|5150.8|5144.8|5150.7|5144.7|5150.8|5144.8|5150.7|5144.7|3
1616998700000|2021-03-29 06:18:20|5149.7|5143.7|5150.7|5144.7|5150.7|5144.7|5149.7|5143.7|4
1616998710000|2021-03-29 06:18:30|5150.2|5144.2|5151.7|5145.7|5151.7|5145.7|5150.2|5144.2|9
1616998730000|2021-03-29 06:18:50|5151.3|5145.3|5151.2|5145.2|5151.3|5145.3|5151.2|5145.2|0
1616998740000|2021-03-29 06:19:00|5151.7|5145.7|5151.5|5145.5|5151.7|5145.7|5151.5|5145.5|0
1616998760000|2021-03-29 06:19:20|5151.7|5145.7|5151.5|5145.5|5151.7|5145.7|5151.5|5145.5|2
1616998770000|2021-03-29 06:19:30|5151.7|5145.7|5151.7|5145.7|5151.7|5145.7|5151.2|5145.2|1
1616998790000|2021-03-29 06:19:50|5152.2|5146.2|5152.7|5146.7|5152.7|5146.7|5152.2|5146.2|2
1616998810000|2021-03-29 06:20:10|5152.5|5146.5|5153.5|5147.5|5153.5|5147.5|5152.5|5146.5|0
1616998820000|2021-03-29 06:20:20|5153|5147|5153|5147|5153|5147|5153|5147|4
1616998830000|2021-03-29 06:20:30|5153.5|5147.5|5153.5|5147.5|5153.5|5147.5|5153.5|5147.5|0
1616998840000|2021-03-29 06:20:40|5153|5147|5153|5147|5153|5147|5153|5147|0
1616998850000|2021-03-29 06:20:50|||||||||1
1616998870000|2021-03-29 06:21:10|5152.7|5146.7|5152.3|5146.3|5152.7|5146.7|5152.2|5146.2|2
1616998880000|2021-03-29 06:21:20|5151.7|5145.7|5152.2|5146.2|5152.2|5146.2|5151.7|5145.7|2
1616998890000|2021-03-29 06:21:30|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1616998900000|2021-03-29 06:21:40|5152.7|5146.7|5152.3|5146.3|5152.8|5146.8|5152.3|5146.3|0
1616998910000|2021-03-29 06:21:50|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|0
1616998920000|2021-03-29 06:22:00|||||||||5
1616998930000|2021-03-29 06:22:10|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|0
1616998940000|2021-03-29 06:22:20|5152.6|5146.6|5152.2|5146.2|5152.6|5146.6|5152.2|5146.2|0
1616998950000|2021-03-29 06:22:30|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1616998970000|2021-03-29 06:22:50|5152.2|5146.2|5152.2|5146.2|5152.2|5146.2|5152.2|5146.2|0
1616999000000|2021-03-29 06:23:20|5152.3|5146.3|5152.2|5146.2|5152.3|5146.3|5152.2|5146.2|0
1616999010000|2021-03-29 06:23:30|||||||||1
1616999040000|2021-03-29 06:24:00|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1616999060000|2021-03-29 06:24:20|5151.7|5145.7|5151.2|5145.2|5151.7|5145.7|5151.2|5145.2|3
1616999070000|2021-03-29 06:24:30|5150.8|5144.8|5151.7|5145.7|5151.7|5145.7|5150.8|5144.8|1
1616999110000|2021-03-29 06:25:10|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.7|5145.7|0
1616999120000|2021-03-29 06:25:20|5151.7|5145.7|5151.8|5145.8|5151.8|5145.8|5151.7|5145.7|0
1616999130000|2021-03-29 06:25:30|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|10
1616999170000|2021-03-29 06:26:10|5153.7|5147.7|5153.7|5147.7|5153.7|5147.7|5153.7|5147.7|0
1616999180000|2021-03-29 06:26:20|5153.8|5147.8|5154.2|5148.2|5154.2|5148.2|5153.8|5147.8|0
1616999190000|2021-03-29 06:26:30|5154.7|5148.7|5154.3|5148.3|5154.7|5148.7|5154.3|5148.3|2
1616999200000|2021-03-29 06:26:40|5154.2|5148.2|5154.8|5148.8|5154.8|5148.8|5154.2|5148.2|4
1616999210000|2021-03-29 06:26:50|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|0
1616999220000|2021-03-29 06:27:00|5154.4|5148.4|5154.7|5148.7|5154.8|5148.8|5154.4|5148.4|4
1616999230000|2021-03-29 06:27:10|5154.8|5148.8|5154.7|5148.7|5154.8|5148.8|5154.7|5148.7|0
1616999240000|2021-03-29 06:27:20|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5154.7|5148.7|0
1616999250000|2021-03-29 06:27:30|5154.7|5148.7|5154.8|5148.8|5154.8|5148.8|5154.7|5148.7|0
1616999270000|2021-03-29 06:27:50|5155.2|5149.2|5155.3|5149.3|5155.3|5149.3|5155.2|5149.2|0
1616999280000|2021-03-29 06:28:00|5155.2|5149.2|5155.3|5149.3|5155.3|5149.3|5155.2|5149.2|1
1616999290000|2021-03-29 06:28:10|5155.2|5149.2|5155.1|5149.1|5155.3|5149.3|5155.1|5149.1|0
1616999300000|2021-03-29 06:28:20|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|0
1616999310000|2021-03-29 06:28:30|5155|5149|5155.1|5149.1|5155.3|5149.3|5155|5149|0
1616999320000|2021-03-29 06:28:40|5155.3|5149.3|5156.8|5150.8|5156.8|5150.8|5155.1|5149.1|9
1616999330000|2021-03-29 06:28:50|5156.6|5150.6|5157.1|5151.1|5157.1|5151.1|5156.6|5150.6|1
1616999340000|2021-03-29 06:29:00|5155.6|5149.6|5155.8|5149.8|5155.8|5149.8|5155.1|5149.1|3
1616999350000|2021-03-29 06:29:10|5156.3|5150.3|5158.3|5152.3|5158.3|5152.3|5156.3|5150.3|4
1616999370000|2021-03-29 06:29:30|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|2
1616999380000|2021-03-29 06:29:40|5158.1|5152.1|5158.3|5152.3|5158.3|5152.3|5158.1|5152.1|3
1616999390000|2021-03-29 06:29:50|5156.6|5150.6|5157.6|5151.6|5157.6|5151.6|5156.1|5150.1|7
1616999400000|2021-03-29 06:30:00|5158.1|5152.1|5157.6|5151.6|5158.1|5152.1|5157.6|5151.6|1
1616999410000|2021-03-29 06:30:10|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|0
1616999420000|2021-03-29 06:30:20|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1616999430000|2021-03-29 06:30:30|5157.8|5151.8|5158.1|5152.1|5158.1|5152.1|5157.8|5151.8|0
1616999450000|2021-03-29 06:30:50|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.6|5151.6|0
1616999460000|2021-03-29 06:31:00|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1616999470000|2021-03-29 06:31:10|5157.1|5151.1|5157.1|5151.1|5157.1|5151.1|5157.1|5151.1|0
1616999480000|2021-03-29 06:31:20|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|5155.1|5149.1|2
1616999490000|2021-03-29 06:31:30|5155.6|5149.6|5155.8|5149.8|5155.8|5149.8|5155.6|5149.6|0
1616999500000|2021-03-29 06:31:40|5155.6|5149.6|5155.8|5149.8|5155.8|5149.8|5155.6|5149.6|0
1616999510000|2021-03-29 06:31:50|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|0
1616999520000|2021-03-29 06:32:00|5156.1|5150.1|5156.3|5150.3|5156.3|5150.3|5156.1|5150.1|0
1616999530000|2021-03-29 06:32:10|5157.4|5151.4|5158.1|5152.1|5158.1|5152.1|5157.4|5151.4|2
1616999560000|2021-03-29 06:32:40|5158.5|5152.5|5159.1|5153.1|5159.6|5153.6|5158.5|5152.5|8
1616999570000|2021-03-29 06:32:50|5158.8|5152.8|5157.8|5151.8|5158.8|5152.8|5157.6|5151.6|1
1616999580000|2021-03-29 06:33:00|5158.1|5152.1|5159.1|5153.1|5159.1|5153.1|5158.1|5152.1|0
1616999590000|2021-03-29 06:33:10|5161.1|5155.1|5162|5156|5162.5|5156.5|5161.1|5155.1|7
1616999620000|2021-03-29 06:33:40|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1616999630000|2021-03-29 06:33:50|5162.1|5156.1|5162.1|5156.1|5162.1|5156.1|5162.1|5156.1|0
1616999640000|2021-03-29 06:34:00|5162.5|5156.5|5160.8|5154.8|5162.5|5156.5|5160.8|5154.8|5
1616999650000|2021-03-29 06:34:10|5160.9|5154.9|5161.6|5155.6|5161.6|5155.6|5160.9|5154.9|2
1616999660000|2021-03-29 06:34:20|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1616999710000|2021-03-29 06:35:10|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|0
1616999720000|2021-03-29 06:35:20|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|2
1616999730000|2021-03-29 06:35:30|5161.6|5155.6|5162.6|5156.6|5162.6|5156.6|5161.6|5155.6|0
1616999740000|2021-03-29 06:35:40|5163.1|5157.1|5164.1|5158.1|5164.1|5158.1|5163.1|5157.1|0
1616999770000|2021-03-29 06:36:10|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|0
1616999790000|2021-03-29 06:36:30|5164.6|5158.6|5164.8|5158.8|5164.8|5158.8|5164.6|5158.6|0
1616999810000|2021-03-29 06:36:50|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|0
1616999830000|2021-03-29 06:37:10|5164.6|5158.6|5164.6|5158.6|5164.8|5158.8|5164.6|5158.6|3
1616999840000|2021-03-29 06:37:20|5164.8|5158.8|5164.8|5158.8|5164.8|5158.8|5164.6|5158.6|0
1616999850000|2021-03-29 06:37:30|5164.6|5158.6|5164.6|5158.6|5164.8|5158.8|5164.6|5158.6|0
1616999880000|2021-03-29 06:38:00|5164.1|5158.1|5164.1|5158.1|5164.1|5158.1|5163.8|5157.8|2
1616999910000|2021-03-29 06:38:30|5164.6|5158.6|5163.1|5157.1|5164.6|5158.6|5163.1|5157.1|1
1616999920000|2021-03-29 06:38:40|5163.3|5157.3|5163.1|5157.1|5163.3|5157.3|5162.8|5156.8|0
1616999930000|2021-03-29 06:38:50|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|1
1616999940000|2021-03-29 06:39:00|5162.3|5156.3|5162.3|5156.3|5162.3|5156.3|5162.3|5156.3|0
1616999950000|2021-03-29 06:39:10|5161.9|5155.9|5161.3|5155.3|5161.9|5155.9|5161.3|5155.3|1
1616999970000|2021-03-29 06:39:30|||||||||3
1617000000000|2021-03-29 06:40:00|5160.8|5154.8|5161.3|5155.3|5161.3|5155.3|5160.8|5154.8|1
1617000020000|2021-03-29 06:40:20|5161.9|5155.9|5160.8|5154.8|5161.9|5155.9|5160.8|5154.8|3
1617000030000|2021-03-29 06:40:30|5160.4|5154.4|5159.8|5153.8|5160.4|5154.4|5159.8|5153.8|0
1617000040000|2021-03-29 06:40:40|5159.6|5153.6|5159.8|5153.8|5159.8|5153.8|5159.6|5153.6|0
1617000050000|2021-03-29 06:40:50|5159.6|5153.6|5159.6|5153.6|5159.8|5153.8|5159.6|5153.6|0
1617000060000|2021-03-29 06:41:00|5159.8|5153.8|5159.6|5153.6|5159.8|5153.8|5159.6|5153.6|0
1617000080000|2021-03-29 06:41:20|5159.1|5153.1|5158.8|5152.8|5159.1|5153.1|5158.8|5152.8|1
1617000090000|2021-03-29 06:41:30|5159.3|5153.3|5159.3|5153.3|5160.1|5154.1|5159.1|5153.1|1
1617000110000|2021-03-29 06:41:50|5158.8|5152.8|5159.3|5153.3|5159.3|5153.3|5158.8|5152.8|0
1617000130000|2021-03-29 06:42:10|5159.6|5153.6|5159.8|5153.8|5159.8|5153.8|5159.6|5153.6|0
1617000150000|2021-03-29 06:42:30|5160.3|5154.3|5160.8|5154.8|5160.8|5154.8|5160.3|5154.3|1
1617000160000|2021-03-29 06:42:40|5160.6|5154.6|5161.3|5155.3|5161.3|5155.3|5160.6|5154.6|0
1617000170000|2021-03-29 06:42:50|5161.6|5155.6|5161.8|5155.8|5161.8|5155.8|5161.6|5155.6|1
1617000180000|2021-03-29 06:43:00|5161.6|5155.6|5163.1|5157.1|5163.1|5157.1|5161.6|5155.6|3
1617000190000|2021-03-29 06:43:10|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.1|5157.1|0
1617000200000|2021-03-29 06:43:20|5163.1|5157.1|5163.1|5157.1|5163.2|5157.2|5163.1|5157.1|0
1617000210000|2021-03-29 06:43:30|5163.2|5157.2|5163.6|5157.6|5163.6|5157.6|5163.2|5157.2|0
1617000220000|2021-03-29 06:43:40|5163.2|5157.2|5164.1|5158.1|5164.1|5158.1|5163.1|5157.1|0
1617000230000|2021-03-29 06:43:50|5164.2|5158.2|5164.6|5158.6|5164.6|5158.6|5164.1|5158.1|0
1617000240000|2021-03-29 06:44:00|5164.7|5158.7|5163.7|5157.7|5164.7|5158.7|5162.7|5156.7|7
1617000250000|2021-03-29 06:44:10|5164.1|5158.1|5164.7|5158.7|5164.7|5158.7|5164.1|5158.1|0
1617000260000|2021-03-29 06:44:20|5165.2|5159.2|5164.7|5158.7|5165.2|5159.2|5164.6|5158.6|0
1617000270000|2021-03-29 06:44:30|5165.1|5159.1|5165.6|5159.6|5165.6|5159.6|5165.1|5159.1|0
1617000280000|2021-03-29 06:44:40|5165.7|5159.7|5166.6|5160.6|5167.1|5161.1|5165.7|5159.7|0
1617000290000|2021-03-29 06:44:50|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|0
1617000300000|2021-03-29 06:45:00|5160.9|5154.9|5160.6|5154.6|5160.9|5154.9|5159.9|5153.9|11
1617000310000|2021-03-29 06:45:10|5160.4|5154.4|5159.9|5153.9|5160.6|5154.6|5159.9|5153.9|2
1617000330000|2021-03-29 06:45:30|5158.2|5152.2|5157.6|5151.6|5158.2|5152.2|5157.6|5151.6|6
1617000350000|2021-03-29 06:45:50|5156.1|5150.1|5155.8|5149.8|5156.1|5150.1|5155.7|5149.7|10
1617000360000|2021-03-29 06:46:00|5155.5|5149.5|5151.8|5145.8|5155.5|5149.5|5151.8|5145.8|11
1617000370000|2021-03-29 06:46:10|5152|5146|5151.8|5145.8|5152|5146|5151.8|5145.8|9
1617000380000|2021-03-29 06:46:20|5151.6|5145.6|5151.2|5145.2|5151.6|5145.6|5151.2|5145.2|12
1617000390000|2021-03-29 06:46:30|5151.7|5145.7|5151.7|5145.7|5151.7|5145.7|5151.7|5145.7|0
1617000400000|2021-03-29 06:46:40|||||||||9
1617000410000|2021-03-29 06:46:50|5152|5146|5152.8|5146.8|5152.8|5146.8|5152|5146|38
1617000420000|2021-03-29 06:47:00|5153.2|5147.2|5152.7|5146.7|5153.2|5147.2|5152.7|5146.7|4
1617000430000|2021-03-29 06:47:10|5153|5147|5153|5147|5153|5147|5153|5147|1
1617000440000|2021-03-29 06:47:20|5153.3|5147.3|5153|5147|5153.3|5147.3|5153|5147|1
1617000470000|2021-03-29 06:47:50|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|0
1617000480000|2021-03-29 06:48:00|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|9
1617000490000|2021-03-29 06:48:10|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|0
1617000510000|2021-03-29 06:48:30|5152.2|5146.2|5152.2|5146.2|5152.2|5146.2|5152.2|5146.2|0
1617000520000|2021-03-29 06:48:40|5152.1|5146.1|5151.7|5145.7|5152.1|5146.1|5151.7|5145.7|4
1617000530000|2021-03-29 06:48:50|5151.3|5145.3|5151.2|5145.2|5151.3|5145.3|5151.2|5145.2|0
1617000550000|2021-03-29 06:49:10|5152.9|5146.9|5151.7|5145.7|5153.1|5147.1|5151.7|5145.7|3
1617000570000|2021-03-29 06:49:30|5152.1|5146.1|5151.7|5145.7|5152.1|5146.1|5151.7|5145.7|1
1617000590000|2021-03-29 06:49:50|5151.2|5145.2|5149.5|5143.5|5151.2|5145.2|5149.5|5143.5|1
1617000600000|2021-03-29 06:50:00|5148.8|5142.8|5149.3|5143.3|5149.3|5143.3|5148.8|5142.8|0
1617000620000|2021-03-29 06:50:20|5148.8|5142.8|5148.3|5142.3|5148.8|5142.8|5148.3|5142.3|0
1617000630000|2021-03-29 06:50:30|5148.2|5142.2|5148.7|5142.7|5148.7|5142.7|5148.2|5142.2|1
1617000650000|2021-03-29 06:50:50|5149.2|5143.2|5149.2|5143.2|5149.2|5143.2|5149.2|5143.2|0
1617000660000|2021-03-29 06:51:00|5149.3|5143.3|5149.7|5143.7|5149.7|5143.7|5149.3|5143.3|5
1617000720000|2021-03-29 06:52:00|5149.6|5143.6|5149.7|5143.7|5149.7|5143.7|5149.2|5143.2|1
1617000730000|2021-03-29 06:52:10|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|0
1617000750000|2021-03-29 06:52:30|5150.2|5144.2|5150.2|5144.2|5150.2|5144.2|5150.2|5144.2|0
1617000760000|2021-03-29 06:52:40|||||||||1
1617000770000|2021-03-29 06:52:50|5150.3|5144.3|5150.2|5144.2|5150.3|5144.3|5150.2|5144.2|1
1617000790000|2021-03-29 06:53:10|5150.3|5144.3|5151|5145|5151.2|5145.2|5150.3|5144.3|3
1617000800000|2021-03-29 06:53:20|5151.2|5145.2|5151|5145|5151.2|5145.2|5151|5145|0
1617000810000|2021-03-29 06:53:30|5151.3|5145.3|5150.1|5144.1|5151.3|5145.3|5150.1|5144.1|3
1617000820000|2021-03-29 06:53:40|5150.6|5144.6|5150.6|5144.6|5150.6|5144.6|5150.6|5144.6|0
1617000830000|2021-03-29 06:53:50|5151|5145|5151|5145|5151|5145|5151|5145|1
1617000850000|2021-03-29 06:54:10|5151.8|5145.8|5152.5|5146.5|5152.5|5146.5|5151.8|5145.8|4
1617000860000|2021-03-29 06:54:20|5153|5147|5152.8|5146.8|5153|5147|5152.3|5146.3|0
1617000870000|2021-03-29 06:54:30|5152.5|5146.5|5152.3|5146.3|5152.5|5146.5|5152.3|5146.3|0
1617000880000|2021-03-29 06:54:40|5152.7|5146.7|5151.8|5145.8|5152.7|5146.7|5151.8|5145.8|12
1617000890000|2021-03-29 06:54:50|5155.6|5149.6|5154.5|5148.5|5155.6|5149.6|5154.5|5148.5|10
1617000900000|2021-03-29 06:55:00|5154.8|5148.8|5158.1|5148.1|5158.1|5148.8|5154.5|5148.1|7
1617000920000|2021-03-29 06:55:20|5156.5|5150.5|5157.7|5147.7|5157.7|5150.5|5156.5|5147.7|0
1617000930000|2021-03-29 06:55:30|5157|5147|5156.8|5146.8|5157|5147|5156.3|5146.3|19
1617000960000|2021-03-29 06:56:00|5153.6|5147.6|5153.5|5147.5|5153.6|5147.6|5153.5|5147.5|0
1617000970000|2021-03-29 06:56:10|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|0
1617000980000|2021-03-29 06:56:20|5154.2|5148.2|5153.7|5147.7|5154.2|5148.2|5153.7|5147.7|0
1617000990000|2021-03-29 06:56:30|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|2
1617001000000|2021-03-29 06:56:40|5153|5147|5153.5|5147.5|5153.5|5147.5|5153|5147|2
1617001020000|2021-03-29 06:57:00|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|0
1617001040000|2021-03-29 06:57:20|||||||||2
1617001050000|2021-03-29 06:57:30|||||||||2
1617001060000|2021-03-29 06:57:40|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|0
1617001070000|2021-03-29 06:57:50|5151.4|5145.4|5151.8|5145.8|5152.2|5146.2|5151.4|5145.4|3
1617001080000|2021-03-29 06:58:00|5152.2|5146.2|5151.8|5145.8|5152.5|5146.5|5151.8|5145.8|2
1617001090000|2021-03-29 06:58:10|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|1
1617001110000|2021-03-29 06:58:30|5151.5|5145.5|5151.2|5145.2|5151.5|5145.5|5151.2|5145.2|0
1617001120000|2021-03-29 06:58:40|5151.5|5145.5|5152|5146|5152|5146|5151.5|5145.5|0
1617001150000|2021-03-29 06:59:10|5152.2|5146.2|5152.2|5146.2|5152.2|5146.2|5152.2|5146.2|0
1617001160000|2021-03-29 06:59:20|5153.2|5147.2|5152.7|5146.7|5153.2|5147.2|5152.7|5146.7|2
1617001170000|2021-03-29 06:59:30|5152.8|5146.8|5152.7|5146.7|5152.8|5146.8|5152.7|5146.7|0
1617001180000|2021-03-29 06:59:40|5153|5147|5153.2|5147.2|5153.2|5147.2|5153|5147|0
1617001200000|2021-03-29 07:00:00|5153.9|5147.9|5154.3|5148.3|5154.3|5148.3|5153.9|5147.9|0
1617001220000|2021-03-29 07:00:20|5154.4|5148.4|5155.5|5149.5|5155.7|5149.7|5153.7|5147.7|5
1617001230000|2021-03-29 07:00:30|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|0
1617001260000|2021-03-29 07:01:00|5156.3|5150.3|5155.7|5149.7|5156.3|5150.3|5155.7|5149.7|2
1617001270000|2021-03-29 07:01:10|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|0
1617001280000|2021-03-29 07:01:20|5155.2|5149.2|5155.2|5149.2|5155.2|5149.2|5155.2|5149.2|0
1617001300000|2021-03-29 07:01:40|5154.7|5148.7|5154.3|5148.3|5154.7|5148.7|5154.3|5148.3|0
1617001320000|2021-03-29 07:02:00|5153.9|5147.9|5153.8|5147.8|5153.9|5147.9|5153.8|5147.8|0
1617001330000|2021-03-29 07:02:10|5154.1|5148.1|5154.8|5148.8|5154.8|5148.8|5154.1|5148.1|2
1617001340000|2021-03-29 07:02:20|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|1
1617001360000|2021-03-29 07:02:40|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|0
1617001380000|2021-03-29 07:03:00|5156.3|5150.3|5157.2|5151.2|5157.3|5151.3|5156.3|5150.3|1
1617001430000|2021-03-29 07:03:50|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|1
1617001440000|2021-03-29 07:04:00|||||||||1
1617001450000|2021-03-29 07:04:10|5157.8|5151.8|5158.9|5152.9|5158.9|5152.9|5157.8|5151.8|7
1617001460000|2021-03-29 07:04:20|5159.2|5153.2|5159.3|5153.3|5159.3|5153.3|5159.2|5153.2|0
1617001470000|2021-03-29 07:04:30|5158.2|5152.2|5157.8|5151.8|5158.2|5152.2|5157.8|5151.8|0
1617001480000|2021-03-29 07:04:40|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|0
1617001500000|2021-03-29 07:05:00|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|1
1617001520000|2021-03-29 07:05:20|5160.5|5154.5|5161.7|5155.7|5161.7|5155.7|5160.5|5154.5|0
1617001560000|2021-03-29 07:06:00|5164.8|5154.8|5165.5|5155.5|5165.5|5155.5|5164.8|5154.8|8
1617001570000|2021-03-29 07:06:10|||||||||2
1617001580000|2021-03-29 07:06:20|5165.2|5155.2|5165.2|5155.2|5165.2|5155.2|5165.2|5155.2|0
1617001590000|2021-03-29 07:06:30|5163.7|5157.7|5165.5|5155.5|5165.5|5157.7|5163.7|5155.5|0
1617001600000|2021-03-29 07:06:40|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|0
1617001620000|2021-03-29 07:07:00|5163.9|5157.9|5162.7|5156.7|5164.9|5158.9|5162.7|5156.7|3
1617001630000|2021-03-29 07:07:10|5162.3|5156.3|5164|5158|5164|5158|5162.3|5156.3|2
1617001650000|2021-03-29 07:07:30|5164.2|5158.2|5164.2|5158.2|5164.2|5158.2|5164.2|5158.2|1
1617001680000|2021-03-29 07:08:00|5164.1|5158.1|5165.4|5159.4|5165.4|5159.4|5164.1|5158.1|1
1617001690000|2021-03-29 07:08:10|5166.2|5160.2|5169.5|5163.5|5169.9|5163.9|5166.2|5160.2|0
1617001700000|2021-03-29 07:08:20|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|3
1617001720000|2021-03-29 07:08:40|5172.2|5166.2|5172.2|5166.2|5172.4|5166.4|5172.2|5166.2|28
1617001730000|2021-03-29 07:08:50|5172.7|5166.7|5170.4|5164.4|5173|5167|5170.4|5164.4|30
1617001740000|2021-03-29 07:09:00|5170.2|5164.2|5168|5162|5170.2|5164.2|5168|5162|7
1617001750000|2021-03-29 07:09:10|5167.3|5161.3|5164.4|5158.4|5167.3|5161.3|5164.4|5158.4|8
1617001760000|2021-03-29 07:09:20|5163.9|5157.9|5162.6|5156.6|5163.9|5157.9|5162.6|5156.6|2
1617001770000|2021-03-29 07:09:30|5163|5157|5162.5|5156.5|5163|5157|5162.5|5156.5|3
1617001800000|2021-03-29 07:10:00|5162.9|5156.9|5162.5|5156.5|5162.9|5156.9|5162.5|5156.5|3
1617001820000|2021-03-29 07:10:20|5162.1|5156.1|5163.2|5157.2|5163.2|5157.2|5162.1|5156.1|15
1617001870000|2021-03-29 07:11:10|5162.9|5156.9|5163.4|5157.4|5163.7|5157.7|5162.9|5156.9|2
1617001880000|2021-03-29 07:11:20|5163.7|5157.7|5163.7|5157.7|5163.7|5157.7|5163.7|5157.7|0
1617001910000|2021-03-29 07:11:50|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5163.2|5157.2|5
1617001920000|2021-03-29 07:12:00|5163.4|5157.4|5162.7|5156.7|5163.4|5157.4|5162.7|5156.7|1
1617001930000|2021-03-29 07:12:10|5162.2|5156.2|5162.7|5156.7|5162.7|5156.7|5162.2|5156.2|6
1617001970000|2021-03-29 07:12:50|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|4
1617001980000|2021-03-29 07:13:00|5162.6|5156.6|5162.2|5156.2|5162.7|5156.7|5162.2|5156.2|1
1617001990000|2021-03-29 07:13:10|5162.1|5156.1|5162.1|5156.1|5162.1|5156.1|5162.1|5156.1|5
1617002000000|2021-03-29 07:13:20|||||||||2
1617002010000|2021-03-29 07:13:30|5161.7|5155.7|5161.6|5155.6|5161.7|5155.7|5161.6|5155.6|3
1617002020000|2021-03-29 07:13:40|5161.7|5155.7|5161.7|5155.7|5161.7|5155.7|5161.7|5155.7|0
1617002030000|2021-03-29 07:13:50|5161.6|5155.6|5161.1|5155.1|5161.6|5155.6|5161.1|5155.1|4
1617002040000|2021-03-29 07:14:00|||||||||5
1617002050000|2021-03-29 07:14:10|||||||||22
1617002060000|2021-03-29 07:14:20|||||||||18
1617002070000|2021-03-29 07:14:30|5160.1|5154.1|5157.7|5151.7|5160.1|5154.1|5157.7|5151.7|18
1617002080000|2021-03-29 07:14:40|5157|5151|5156.9|5150.9|5157|5151|5156.9|5150.9|0
1617002090000|2021-03-29 07:14:50|5156.5|5150.5|5154.7|5148.7|5156.5|5150.5|5154.7|5148.7|4
1617002110000|2021-03-29 07:15:10|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|0
1617002140000|2021-03-29 07:15:40|5154.7|5148.7|5155.2|5149.2|5155.2|5149.2|5154.7|5148.7|6
1617002170000|2021-03-29 07:16:10|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|8
1617002220000|2021-03-29 07:17:00|5155.4|5149.4|5155.2|5149.2|5155.4|5149.4|5155.2|5149.2|0
1617002240000|2021-03-29 07:17:20|5153.4|5147.4|5152.4|5146.4|5153.4|5147.4|5152.4|5146.4|5
1617002250000|2021-03-29 07:17:30|5152|5146|5152|5146|5152|5146|5152|5146|1
1617002260000|2021-03-29 07:17:40|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|0
1617002270000|2021-03-29 07:17:50|||||||||2
1617002280000|2021-03-29 07:18:00|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|1
1617002290000|2021-03-29 07:18:10|5151.9|5145.9|5152.1|5146.1|5152.7|5146.7|5151.6|5145.6|4
1617002300000|2021-03-29 07:18:20|5152.2|5146.2|5151.7|5145.7|5152.2|5146.2|5151.7|5145.7|0
1617002310000|2021-03-29 07:18:30|5151.6|5145.6|5151.6|5145.6|5151.6|5145.6|5151.6|5145.6|0
1617002330000|2021-03-29 07:18:50|5151.7|5145.7|5152.6|5146.6|5152.6|5146.6|5151.7|5145.7|2
1617002340000|2021-03-29 07:19:00|5151.2|5145.2|5152.4|5146.4|5152.4|5146.4|5151.2|5145.2|0
1617002350000|2021-03-29 07:19:10|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|0
1617002360000|2021-03-29 07:19:20|5152.4|5146.4|5152.4|5146.4|5152.6|5146.6|5152.4|5146.4|0
1617002380000|2021-03-29 07:19:40|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|0
1617002390000|2021-03-29 07:19:50|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|0
1617002410000|2021-03-29 07:20:10|5152.7|5146.7|5152.7|5146.7|5152.7|5146.7|5152.7|5146.7|0
1617002430000|2021-03-29 07:20:30|5152.3|5146.3|5152.7|5146.7|5152.7|5146.7|5152.3|5146.3|1
1617002450000|2021-03-29 07:20:50|5152.8|5146.8|5154.7|5148.7|5154.7|5148.7|5152.8|5146.8|8
1617002460000|2021-03-29 07:21:00|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|0
1617002480000|2021-03-29 07:21:20|5155.7|5149.7|5154.6|5148.6|5155.7|5149.7|5154.6|5148.6|1
1617002500000|2021-03-29 07:21:40|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|0
1617002510000|2021-03-29 07:21:50|5155.8|5149.8|5156.6|5150.6|5156.7|5150.7|5155.8|5149.8|14
1617002520000|2021-03-29 07:22:00|5155.8|5149.8|5156.1|5150.1|5156.1|5150.1|5155.8|5149.8|2
1617002530000|2021-03-29 07:22:10|5156.2|5150.2|5156.6|5150.6|5156.6|5150.6|5155.7|5149.7|1
1617002540000|2021-03-29 07:22:20|5157.1|5151.1|5156.7|5150.7|5157.1|5151.1|5156.7|5150.7|1
1617002550000|2021-03-29 07:22:30|5156.6|5150.6|5156.6|5150.6|5156.6|5150.6|5156.6|5150.6|0
1617002560000|2021-03-29 07:22:40|5156.7|5150.7|5156.6|5150.6|5156.7|5150.7|5156.6|5150.6|1
1617002570000|2021-03-29 07:22:50|5156.7|5150.7|5155.1|5149.1|5156.7|5150.7|5155.1|5149.1|2
1617002580000|2021-03-29 07:23:00|5155.2|5149.2|5154.7|5148.7|5155.2|5149.2|5154.7|5148.7|2
1617002590000|2021-03-29 07:23:10|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|0
1617002600000|2021-03-29 07:23:20|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|1
1617002610000|2021-03-29 07:23:30|||||||||1
1617002620000|2021-03-29 07:23:40|5154|5148|5154|5148|5154|5148|5154|5148|0
1617002640000|2021-03-29 07:24:00|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5
1617002660000|2021-03-29 07:24:20|5155.7|5149.7|5156|5150|5156|5150|5155.5|5149.5|6
1617002670000|2021-03-29 07:24:30|5156.3|5150.3|5156.8|5150.8|5156.8|5150.8|5156.3|5150.3|0
1617002700000|2021-03-29 07:25:00|5157.2|5151.2|5158.9|5152.9|5159.6|5153.6|5157.2|5151.2|2
1617002710000|2021-03-29 07:25:10|5159.9|5153.9|5159|5153|5159.9|5153.9|5158.7|5152.7|6
1617002760000|2021-03-29 07:26:00|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|0
1617002800000|2021-03-29 07:26:40|5158.3|5152.3|5157.8|5151.8|5158.3|5152.3|5157.8|5151.8|0
1617002810000|2021-03-29 07:26:50|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|0
1617002820000|2021-03-29 07:27:00|5157.5|5151.5|5158|5152|5158|5152|5157.3|5151.3|0
1617002870000|2021-03-29 07:27:50|||||||||1
1617002880000|2021-03-29 07:28:00|5159.2|5153.2|5159.3|5153.3|5159.8|5153.8|5158.8|5152.8|2
1617002900000|2021-03-29 07:28:20|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1617002910000|2021-03-29 07:28:30|5160.2|5154.2|5159.3|5153.3|5160.3|5154.3|5159.3|5153.3|1
1617002920000|2021-03-29 07:28:40|5159.5|5153.5|5160.8|5154.8|5160.8|5154.8|5159.5|5153.5|1
1617002940000|2021-03-29 07:29:00|5161.2|5155.2|5161.3|5155.3|5161.3|5155.3|5161.2|5155.2|0
1617002980000|2021-03-29 07:29:40|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|5160.2|5154.2|1
1617002990000|2021-03-29 07:29:50|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.2|5154.2|0
1617003010000|2021-03-29 07:30:10|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1617003060000|2021-03-29 07:31:00|5160.2|5154.2|5160.3|5154.3|5160.8|5154.8|5159.8|5153.8|2
1617003080000|2021-03-29 07:31:20|5160.5|5154.5|5161|5155|5161|5155|5160.5|5154.5|1
1617003110000|2021-03-29 07:31:50|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1617003120000|2021-03-29 07:32:00|5160.8|5154.8|5161|5155|5161|5155|5160.8|5154.8|0
1617003150000|2021-03-29 07:32:30|5162|5156|5160.5|5154.5|5162|5156|5160.5|5154.5|1
1617003160000|2021-03-29 07:32:40|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|5160.3|5154.3|0
1617003170000|2021-03-29 07:32:50|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|0
1617003210000|2021-03-29 07:33:30|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|0
1617003230000|2021-03-29 07:33:50|5160.8|5154.8|5165.6|5159.6|5165.9|5159.9|5160.8|5154.8|10
1617003240000|2021-03-29 07:34:00|5165.1|5159.1|5164.7|5158.7|5165.6|5159.6|5164.7|5158.7|9
1617003250000|2021-03-29 07:34:10|5165.1|5159.1|5164.2|5158.2|5165.1|5159.1|5164.2|5158.2|3
1617003260000|2021-03-29 07:34:20|5165.7|5159.7|5163.7|5157.7|5165.7|5159.7|5163.7|5157.7|12
1617003280000|2021-03-29 07:34:40|5163.4|5157.4|5161.9|5155.9|5163.4|5157.4|5161.9|5155.9|4
1617003290000|2021-03-29 07:34:50|5161.6|5155.6|5161.4|5155.4|5161.6|5155.6|5161.4|5155.4|0
1617003300000|2021-03-29 07:35:00|5161.6|5155.6|5160.6|5154.6|5161.6|5155.6|5160.6|5154.6|0
1617003320000|2021-03-29 07:35:20|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|0
1617003360000|2021-03-29 07:36:00|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|5159.9|5153.9|0
1617003370000|2021-03-29 07:36:10|5159.6|5153.6|5158.9|5152.9|5159.6|5153.6|5158.8|5152.8|1
1617003380000|2021-03-29 07:36:20|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|0
1617003420000|2021-03-29 07:37:00|5159.2|5153.2|5156.9|5150.9|5159.2|5153.2|5156.8|5150.8|8
1617003430000|2021-03-29 07:37:10|5156.8|5150.8|5156.8|5150.8|5156.8|5150.8|5156.8|5150.8|0
1617003440000|2021-03-29 07:37:20|5155.9|5149.9|5154.7|5148.7|5155.9|5149.9|5154.7|5148.7|19
1617003450000|2021-03-29 07:37:30|5155.2|5149.2|5155.6|5149.6|5155.6|5149.6|5155.1|5149.1|4
1617003460000|2021-03-29 07:37:40|5155.9|5149.9|5155.6|5149.6|5155.9|5149.9|5155.6|5149.6|1
1617003480000|2021-03-29 07:38:00|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|1
1617003490000|2021-03-29 07:38:10|5154.7|5148.7|5154.6|5148.6|5154.7|5148.7|5154.4|5148.4|0
1617003500000|2021-03-29 07:38:20|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1617003510000|2021-03-29 07:38:30|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|1
1617003530000|2021-03-29 07:38:50|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|1
1617003540000|2021-03-29 07:39:00|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|0
1617003560000|2021-03-29 07:39:20|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|2
1617003570000|2021-03-29 07:39:30|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|0
1617003590000|2021-03-29 07:39:50|||||||||1
1617003650000|2021-03-29 07:40:50|||||||||1
1617003720000|2021-03-29 07:42:00|5154.6|5148.6|5155.9|5149.9|5155.9|5149.9|5154.6|5148.6|1
1617003730000|2021-03-29 07:42:10|5155.4|5149.4|5155.1|5149.1|5155.4|5149.4|5155.1|5149.1|4
1617003750000|2021-03-29 07:42:30|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|0
1617003770000|2021-03-29 07:42:50|5155.3|5149.3|5154.6|5148.6|5155.3|5149.3|5154.6|5148.6|2
1617003780000|2021-03-29 07:43:00|5154.4|5148.4|5154.1|5148.1|5154.6|5148.6|5154.1|5148.1|0
1617003790000|2021-03-29 07:43:10|5153.9|5147.9|5153.9|5147.9|5154.1|5148.1|5153.9|5147.9|0
1617003800000|2021-03-29 07:43:20|5153.4|5147.4|5153.1|5147.1|5153.4|5147.4|5153.1|5147.1|1
1617003810000|2021-03-29 07:43:30|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|2
1617003820000|2021-03-29 07:43:40|5153.2|5147.2|5153.6|5147.6|5153.6|5147.6|5153.2|5147.2|9
1617003840000|2021-03-29 07:44:00|5153.9|5147.9|5156.6|5150.6|5156.6|5150.6|5153.9|5147.9|1
1617003850000|2021-03-29 07:44:10|5157.1|5151.1|5156.9|5150.9|5157.1|5151.1|5156.9|5150.9|0
1617003870000|2021-03-29 07:44:30|5157.4|5151.4|5157.4|5151.4|5157.4|5151.4|5157.4|5151.4|0
1617003880000|2021-03-29 07:44:40|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1617003930000|2021-03-29 07:45:30|5157.9|5151.9|5158.1|5152.1|5158.1|5152.1|5157.9|5151.9|0
1617003960000|2021-03-29 07:46:00|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|0
1617004020000|2021-03-29 07:47:00|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|5158.1|5152.1|0
1617004030000|2021-03-29 07:47:10|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|4
1617004080000|2021-03-29 07:48:00|5157.9|5151.9|5157.8|5151.8|5157.9|5151.9|5157.8|5151.8|2
1617004100000|2021-03-29 07:48:20|5156.4|5150.4|5156.6|5150.6|5156.6|5150.6|5156.4|5150.4|1
1617004140000|2021-03-29 07:49:00|5156.5|5150.5|5155.9|5149.9|5156.5|5150.5|5155.9|5149.9|0
1617004150000|2021-03-29 07:49:10|5156|5150|5156.5|5150.5|5156.5|5150.5|5156|5150|1
1617004200000|2021-03-29 07:50:00|5157.2|5151.2|5158.4|5152.4|5158.4|5152.4|5157.2|5151.2|2
1617004240000|2021-03-29 07:50:40|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|5158.9|5152.9|0
1617004250000|2021-03-29 07:50:50|5159.4|5153.4|5159.9|5153.9|5160|5154|5159.4|5153.4|8
1617004310000|2021-03-29 07:51:50|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|2
1617004320000|2021-03-29 07:52:00|||||||||1
1617004340000|2021-03-29 07:52:20|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|0
1617004370000|2021-03-29 07:52:50|5161|5155|5160.9|5154.9|5161|5155|5160.9|5154.9|0
1617004380000|2021-03-29 07:53:00|5161|5155|5161|5155|5161|5155|5161|5155|0
1617004390000|2021-03-29 07:53:10|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|0
1617004420000|2021-03-29 07:53:40|5161.3|5155.3|5162.4|5156.4|5162.4|5156.4|5161.3|5155.3|1
1617004450000|2021-03-29 07:54:10|5162.5|5156.5|5164|5158|5164|5158|5162.5|5156.5|2
1617004460000|2021-03-29 07:54:20|5165|5159|5165.2|5159.2|5165.2|5159.2|5165|5159|2
1617004480000|2021-03-29 07:54:40|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|5162.7|5156.7|3
1617004490000|2021-03-29 07:54:50|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1617004500000|2021-03-29 07:55:00|5162.9|5156.9|5163.7|5157.7|5164.4|5158.4|5162.9|5156.9|4
1617004510000|2021-03-29 07:55:10|5164|5158|5165.4|5159.4|5165.4|5159.4|5164|5158|2
1617004520000|2021-03-29 07:55:20|5165.5|5159.5|5164.7|5158.7|5165.5|5159.5|5164.7|5158.7|0
1617004530000|2021-03-29 07:55:30|5164.2|5158.2|5165|5159|5165|5159|5164.2|5158.2|4
1617004540000|2021-03-29 07:55:40|5165.4|5159.4|5164.7|5158.7|5165.5|5159.5|5164.7|5158.7|3
1617004560000|2021-03-29 07:56:00|5165|5159|5165|5159|5165|5159|5165|5159|0
1617004610000|2021-03-29 07:56:50|5164.5|5158.5|5168.7|5162.7|5168.7|5162.7|5164.5|5158.5|8
1617004620000|2021-03-29 07:57:00|||||||||7
1617004630000|2021-03-29 07:57:10|||||||||3
1617004640000|2021-03-29 07:57:20|5168.2|5162.2|5168|5162|5168.2|5162.2|5168|5162|3
1617004710000|2021-03-29 07:58:30|||||||||2
1617004720000|2021-03-29 07:58:40|5167.7|5161.7|5167.7|5161.7|5167.7|5161.7|5167.7|5161.7|0
1617004750000|2021-03-29 07:59:10|||||||||4
1617004760000|2021-03-29 07:59:20|5168|5162|5167.7|5161.7|5168|5162|5167.7|5161.7|8
1617004770000|2021-03-29 07:59:30|||||||||1
1617004790000|2021-03-29 07:59:50|||||||||5
1617004820000|2021-03-29 08:00:20|5167.3|5161.3|5166.9|5160.9|5167.3|5161.3|5166.9|5160.9|12
1617004830000|2021-03-29 08:00:30|5167.3|5161.3|5167.3|5161.3|5167.3|5161.3|5167.3|5161.3|17
1617004840000|2021-03-29 08:00:40|||||||||1
1617004850000|2021-03-29 08:00:50|5166.9|5160.9|5166.9|5160.9|5166.9|5160.9|5166.9|5160.9|0
1617004860000|2021-03-29 08:01:00|||||||||7
1617004900000|2021-03-29 08:01:40|5167.4|5161.4|5168.3|5162.3|5168.3|5162.3|5167.4|5161.4|13
1617004930000|2021-03-29 08:02:10|5167.2|5161.2|5167.9|5161.9|5168.1|5162.1|5167.2|5161.2|4
1617004940000|2021-03-29 08:02:20|5167.6|5161.6|5168.3|5162.3|5168.3|5162.3|5167.6|5161.6|27
1617004950000|2021-03-29 08:02:30|5168.4|5162.4|5171.3|5165.3|5171.4|5165.4|5168.4|5162.4|11
1617004970000|2021-03-29 08:02:50|5171.7|5165.7|5171.3|5165.3|5171.7|5165.7|5170.8|5164.8|14
1617004980000|2021-03-29 08:03:00|5170.9|5164.9|5171.3|5165.3|5171.3|5165.3|5170.9|5164.9|1
1617005000000|2021-03-29 08:03:20|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|1
1617005010000|2021-03-29 08:03:30|5171.3|5165.3|5170.4|5164.4|5171.3|5165.3|5170.4|5164.4|1
1617005030000|2021-03-29 08:03:50|5170.1|5164.1|5169.8|5163.8|5170.1|5164.1|5169.3|5163.3|8
1617005040000|2021-03-29 08:04:00|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|0
1617005050000|2021-03-29 08:04:10|5168.6|5162.6|5168.9|5162.9|5168.9|5162.9|5168.4|5162.4|2
1617005060000|2021-03-29 08:04:20|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|1
1617005090000|2021-03-29 08:04:50|||||||||2
1617005110000|2021-03-29 08:05:10|5168.4|5162.4|5168.3|5162.3|5168.4|5162.4|5168.3|5162.3|1
1617005130000|2021-03-29 08:05:30|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|13
1617005150000|2021-03-29 08:05:50|5168.5|5162.5|5167.9|5161.9|5168.5|5162.5|5167.4|5161.4|4
1617005160000|2021-03-29 08:06:00|5168.6|5162.6|5167.9|5161.9|5168.6|5162.6|5167.9|5161.9|1
1617005180000|2021-03-29 08:06:20|5168.3|5162.3|5168.3|5162.3|5168.3|5162.3|5168.3|5162.3|0
1617005190000|2021-03-29 08:06:30|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|5168.8|5162.8|1
1617005220000|2021-03-29 08:07:00|5169.1|5163.1|5168.8|5162.8|5169.1|5163.1|5168.8|5162.8|2
1617005240000|2021-03-29 08:07:20|||||||||1
1617005250000|2021-03-29 08:07:30|5173.6|5167.6|5174.4|5168.4|5174.4|5168.4|5173.6|5167.6|76
1617005260000|2021-03-29 08:07:40|5174.2|5168.2|5174.4|5168.4|5174.4|5168.4|5174.2|5168.2|0
1617005280000|2021-03-29 08:08:00|5174|5168|5178.5|5172.5|5178.5|5172.5|5173.9|5167.9|17
1617005290000|2021-03-29 08:08:10|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|1
1617005300000|2021-03-29 08:08:20|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|83
1617005310000|2021-03-29 08:08:30|5177.5|5171.5|5179.1|5173.1|5179.1|5173.1|5177|5171|4
1617005320000|2021-03-29 08:08:40|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|0
1617005350000|2021-03-29 08:09:10|5180|5174|5180|5174|5180|5174|5180|5174|1
1617005390000|2021-03-29 08:09:50|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|1
1617005400000|2021-03-29 08:10:00|5180.4|5174.4|5179.5|5173.5|5180.4|5174.4|5179.5|5173.5|2
1617005410000|2021-03-29 08:10:10|5179.9|5173.9|5180|5174|5180|5174|5179.9|5173.9|0
1617005420000|2021-03-29 08:10:20|5179.9|5173.9|5179.5|5173.5|5179.9|5173.9|5179.5|5173.5|1
1617005430000|2021-03-29 08:10:30|5178.8|5172.8|5180|5174|5180|5174|5178.8|5172.8|1
1617005440000|2021-03-29 08:10:40|5180.9|5174.9|5181|5175|5181.5|5175.5|5180.9|5174.9|10
1617005450000|2021-03-29 08:10:50|5182.3|5176.3|5181|5175|5182.3|5176.3|5181|5175|18
1617005460000|2021-03-29 08:11:00|5180.6|5174.6|5180.1|5174.1|5180.6|5174.6|5180.1|5174.1|2
1617005480000|2021-03-29 08:11:20|5179.5|5173.5|5178.5|5172.5|5179.5|5173.5|5178.5|5172.5|11
1617005490000|2021-03-29 08:11:30|5178.1|5172.1|5177.1|5171.1|5178.1|5172.1|5177.1|5171.1|0
1617005500000|2021-03-29 08:11:40|5179.4|5173.4|5179.5|5173.5|5179.5|5173.5|5179.4|5173.4|5
1617005510000|2021-03-29 08:11:50|5178.6|5172.6|5179.7|5173.7|5179.7|5173.7|5177.6|5171.6|9
1617005520000|2021-03-29 08:12:00|5179.9|5173.9|5180|5174|5180|5174|5179.4|5173.4|1
1617005530000|2021-03-29 08:12:10|5179.7|5173.7|5180.1|5174.1|5181.6|5175.6|5179.5|5173.5|23
1617005540000|2021-03-29 08:12:20|5180.9|5174.9|5180.9|5174.9|5181.4|5175.4|5180.4|5174.4|2
1617005550000|2021-03-29 08:12:30|5181.2|5175.2|5180.6|5174.6|5181.2|5175.2|5180.4|5174.4|4
1617005580000|2021-03-29 08:13:00|5181.4|5175.4|5181|5175|5181.4|5175.4|5181|5175|1
1617005590000|2021-03-29 08:13:10|5180.5|5174.5|5180|5174|5180.5|5174.5|5180|5174|3
1617005600000|2021-03-29 08:13:20|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|10
1617005610000|2021-03-29 08:13:30|5180|5174|5180|5174|5180|5174|5180|5174|0
1617005620000|2021-03-29 08:13:40|5180.6|5174.6|5180|5174|5180.6|5174.6|5180|5174|10
1617005630000|2021-03-29 08:13:50|5180.5|5174.5|5180|5174|5180.5|5174.5|5180|5174|1
1617005640000|2021-03-29 08:14:00|5179.9|5173.9|5183.2|5177.2|5183.2|5177.2|5179.9|5173.9|13
1617005650000|2021-03-29 08:14:10|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1617005660000|2021-03-29 08:14:20|5183.3|5177.3|5183.3|5177.3|5183.5|5177.5|5183.3|5177.3|3
1617005670000|2021-03-29 08:14:30|5183.7|5177.7|5185.3|5179.3|5185.3|5179.3|5183.7|5177.7|3
1617005680000|2021-03-29 08:14:40|||||||||1
1617005690000|2021-03-29 08:14:50|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1617005700000|2021-03-29 08:15:00|5185.3|5179.3|5184.3|5178.3|5185.3|5179.3|5184.3|5178.3|2
1617005710000|2021-03-29 08:15:10|5183.2|5177.2|5182.3|5176.3|5183.2|5177.2|5182.3|5176.3|5
1617005750000|2021-03-29 08:15:50|5182|5176|5182.3|5176.3|5182.3|5176.3|5182|5176|1
1617005760000|2021-03-29 08:16:00|5182.7|5176.7|5183.2|5177.2|5183.2|5177.2|5182.1|5176.1|3
1617005770000|2021-03-29 08:16:10|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|0
1617005780000|2021-03-29 08:16:20|5183.3|5177.3|5183.7|5177.7|5184.1|5178.1|5183.3|5177.3|5
1617005790000|2021-03-29 08:16:30|5183.2|5177.2|5184.2|5178.2|5184.2|5178.2|5183.2|5177.2|1
1617005840000|2021-03-29 08:17:20|5184.1|5178.1|5183.7|5177.7|5184.1|5178.1|5183.7|5177.7|2
1617005860000|2021-03-29 08:17:40|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|0
1617005870000|2021-03-29 08:17:50|5183.5|5177.5|5181.8|5175.8|5183.5|5177.5|5181.8|5175.8|1
1617005880000|2021-03-29 08:18:00|5181.5|5175.5|5181.3|5175.3|5181.5|5175.5|5181.2|5175.2|0
1617005890000|2021-03-29 08:18:10|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|0
1617005900000|2021-03-29 08:18:20|5180.8|5174.8|5179.2|5173.2|5180.8|5174.8|5179.2|5173.2|13
1617005910000|2021-03-29 08:18:30|5178.7|5172.7|5178.3|5172.3|5178.7|5172.7|5178.3|5172.3|1
1617005920000|2021-03-29 08:18:40|5177.8|5171.8|5178.1|5172.1|5178.1|5172.1|5177.8|5171.8|3
1617005930000|2021-03-29 08:18:50|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|5177.7|5171.7|1
1617005940000|2021-03-29 08:19:00|5178.1|5172.1|5177.5|5171.5|5178.1|5172.1|5176.3|5170.3|19
1617005950000|2021-03-29 08:19:10|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|0
1617005990000|2021-03-29 08:19:50|5177.5|5171.5|5176.6|5170.6|5177.5|5171.5|5176.6|5170.6|2
1617006000000|2021-03-29 08:20:00|5176.1|5170.1|5176.1|5170.1|5176.1|5170.1|5176|5170|1
1617006010000|2021-03-29 08:20:10|5176.6|5170.6|5176.6|5170.6|5176.6|5170.6|5176.6|5170.6|1
1617006020000|2021-03-29 08:20:20|5176.2|5170.2|5176.1|5170.1|5176.2|5170.2|5176.1|5170.1|1
1617006030000|2021-03-29 08:20:30|5176.2|5170.2|5176.6|5170.6|5176.6|5170.6|5176.2|5170.2|4
1617006060000|2021-03-29 08:21:00|5177|5171|5176.1|5170.1|5177|5171|5176.1|5170.1|1
1617006080000|2021-03-29 08:21:20|||||||||1
1617006090000|2021-03-29 08:21:30|5176.3|5170.3|5176.1|5170.1|5176.3|5170.3|5176.1|5170.1|1
1617006110000|2021-03-29 08:21:50|5175|5169|5175.2|5169.2|5175.2|5169.2|5175|5169|11
1617006120000|2021-03-29 08:22:00|5173.7|5167.7|5174.7|5168.7|5175.2|5169.2|5173.7|5167.7|16
1617006130000|2021-03-29 08:22:10|5173.9|5167.9|5176.2|5170.2|5176.2|5170.2|5173.9|5167.9|12
1617006160000|2021-03-29 08:22:40|5175.9|5169.9|5176.2|5170.2|5176.2|5170.2|5175.9|5169.9|1
1617006170000|2021-03-29 08:22:50|5176.4|5170.4|5176.4|5170.4|5176.4|5170.4|5176.4|5170.4|0
1617006180000|2021-03-29 08:23:00|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|5176.1|5170.1|0
1617006220000|2021-03-29 08:23:40|5176.6|5170.6|5181.2|5175.2|5181.2|5175.2|5176.6|5170.6|8
1617006240000|2021-03-29 08:24:00|5180.6|5174.6|5179.7|5173.7|5180.6|5174.6|5179.7|5173.7|2
1617006270000|2021-03-29 08:24:30|5181.3|5175.3|5184.6|5178.6|5185.1|5179.1|5181.3|5175.3|15
1617006280000|2021-03-29 08:24:40|5184.8|5178.8|5187.2|5181.2|5187.6|5181.6|5184.8|5178.8|8
1617006290000|2021-03-29 08:24:50|5186.9|5180.9|5187.2|5181.2|5187.2|5181.2|5186.9|5180.9|3
1617006300000|2021-03-29 08:25:00|5187.9|5181.9|5187.9|5181.9|5188.3|5182.3|5186.9|5180.9|25
1617006310000|2021-03-29 08:25:10|5188.3|5182.3|5186.3|5180.3|5188.3|5182.3|5186.3|5180.3|15
1617006320000|2021-03-29 08:25:20|5185.9|5179.9|5185.5|5179.5|5185.9|5179.9|5184|5178|3
1617006330000|2021-03-29 08:25:30|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|1
1617006340000|2021-03-29 08:25:40|5185.3|5179.3|5186.7|5180.7|5186.7|5180.7|5185.3|5179.3|44
1617006380000|2021-03-29 08:26:20|5189|5179|5187.8|5181.8|5189|5181.8|5187.8|5179|1
1617006410000|2021-03-29 08:26:50|5188.2|5182.2|5187.5|5181.5|5188.4|5182.4|5187.5|5181.5|1
1617006420000|2021-03-29 08:27:00|||||||||1
1617006430000|2021-03-29 08:27:10|||||||||1
1617006440000|2021-03-29 08:27:20|5187.9|5181.9|5188|5182|5188|5182|5187.5|5181.5|0
1617006450000|2021-03-29 08:27:30|5188.5|5182.5|5192.3|5186.3|5192.3|5186.3|5188|5182|5
1617006460000|2021-03-29 08:27:40|||||||||1
1617006470000|2021-03-29 08:27:50|||||||||1
1617006480000|2021-03-29 08:28:00|5192.6|5186.6|5192.9|5186.9|5193.3|5187.3|5192.6|5186.6|8
1617006490000|2021-03-29 08:28:10|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|1
1617006510000|2021-03-29 08:28:30|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|2
1617006540000|2021-03-29 08:29:00|||||||||1
1617006560000|2021-03-29 08:29:20|5192.5|5186.5|5193.3|5187.3|5193.6|5187.6|5192.4|5186.4|5
1617006590000|2021-03-29 08:29:50|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|0
1617006600000|2021-03-29 08:30:00|5192.4|5186.4|5191.9|5185.9|5192.4|5186.4|5191.9|5185.9|2
1617006610000|2021-03-29 08:30:10|||||||||10
1617006620000|2021-03-29 08:30:20|5192.3|5186.3|5192.3|5186.3|5193.3|5187.3|5192.3|5186.3|9
1617006630000|2021-03-29 08:30:30|||||||||1
1617006640000|2021-03-29 08:30:40|5192.6|5186.6|5193|5187|5193|5187|5192.6|5186.6|0
1617006660000|2021-03-29 08:31:00|5193.3|5187.3|5192|5186|5193.3|5187.3|5192|5186|4
1617006670000|2021-03-29 08:31:10|5191.8|5185.8|5191.5|5185.5|5191.8|5185.8|5191.5|5185.5|20
1617006680000|2021-03-29 08:31:20|||||||||9
1617006690000|2021-03-29 08:31:30|||||||||8
1617006700000|2021-03-29 08:31:40|5188.4|5182.4|5187.4|5181.4|5188.4|5182.4|5187.4|5181.4|4
1617006710000|2021-03-29 08:31:50|5187.8|5181.8|5187.2|5181.2|5187.8|5181.8|5186.7|5180.7|24
1617006720000|2021-03-29 08:32:00|5186.7|5180.7|5187.5|5181.5|5187.5|5181.5|5186|5180|7
1617006730000|2021-03-29 08:32:10|5187|5181|5186.5|5180.5|5187.8|5181.8|5186.5|5180.5|1
1617006740000|2021-03-29 08:32:20|5186.9|5180.9|5185.9|5179.9|5186.9|5180.9|5185.9|5179.9|4
1617006750000|2021-03-29 08:32:30|||||||||1
1617006760000|2021-03-29 08:32:40|5185.8|5179.8|5185.4|5179.4|5185.9|5179.9|5185.4|5179.4|0
1617006770000|2021-03-29 08:32:50|5185|5179|5185|5179|5185|5179|5185|5179|0
1617006780000|2021-03-29 08:33:00|5184|5178|5186.4|5180.4|5186.4|5180.4|5183.9|5177.9|7
1617006790000|2021-03-29 08:33:10|5186|5180|5185.5|5179.5|5186.3|5180.3|5185.4|5179.4|2
1617006800000|2021-03-29 08:33:20|5185|5179|5185|5179|5185|5179|5185|5179|0
1617006810000|2021-03-29 08:33:30|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|0
1617006820000|2021-03-29 08:33:40|5184.3|5178.3|5183.9|5177.9|5184.3|5178.3|5183.9|5177.9|0
1617006830000|2021-03-29 08:33:50|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|1
1617006840000|2021-03-29 08:34:00|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.4|5177.4|1
1617006850000|2021-03-29 08:34:10|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|2
1617006860000|2021-03-29 08:34:20|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|5181.4|5175.4|3
1617006870000|2021-03-29 08:34:30|5181|5175|5181|5175|5181|5175|5181|5175|2
1617006900000|2021-03-29 08:35:00|5180.5|5174.5|5181|5175|5181|5175|5180.5|5174.5|1
1617006930000|2021-03-29 08:35:30|5181.4|5175.4|5180|5174|5183|5177|5180|5174|10
1617006950000|2021-03-29 08:35:50|||||||||1
1617006960000|2021-03-29 08:36:00|5179.2|5173.2|5179|5173|5179.2|5173.2|5179|5173|1
1617007020000|2021-03-29 08:37:00|5179.4|5173.4|5179|5173|5179.4|5173.4|5179|5173|2
1617007060000|2021-03-29 08:37:40|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|0
1617007090000|2021-03-29 08:38:10|5178.2|5172.2|5176.5|5170.5|5178.2|5172.2|5176.5|5170.5|3
1617007100000|2021-03-29 08:38:20|5176.2|5170.2|5176|5170|5176.2|5170.2|5176|5170|0
1617007130000|2021-03-29 08:38:50|||||||||2
1617007140000|2021-03-29 08:39:00|5176.4|5170.4|5176.9|5170.9|5177|5171|5176.4|5170.4|5
1617007160000|2021-03-29 08:39:20|5178.4|5172.4|5178.4|5172.4|5178.7|5172.7|5178.4|5172.4|13
1617007170000|2021-03-29 08:39:30|5178.7|5172.7|5178.9|5172.9|5178.9|5172.9|5178.4|5172.4|4
1617007180000|2021-03-29 08:39:40|5179.2|5173.2|5179.4|5173.4|5179.4|5173.4|5179.2|5173.2|0
1617007200000|2021-03-29 08:40:00|5179.7|5173.7|5179.7|5173.7|5179.7|5173.7|5179.7|5173.7|0
1617007210000|2021-03-29 08:40:10|5180.2|5174.2|5180.6|5174.6|5180.6|5174.6|5180.2|5174.2|3
1617007220000|2021-03-29 08:40:20|5180.7|5174.7|5179.9|5173.9|5180.7|5174.7|5179.9|5173.9|2
1617007230000|2021-03-29 08:40:30|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|0
1617007240000|2021-03-29 08:40:40|5180.9|5174.9|5180.5|5174.5|5180.9|5174.9|5180.5|5174.5|27
1617007270000|2021-03-29 08:41:10|||||||||4
1617007290000|2021-03-29 08:41:30|||||||||2
1617007310000|2021-03-29 08:41:50|5178.9|5172.9|5178.5|5172.5|5178.9|5172.9|5178.5|5172.5|0
1617007320000|2021-03-29 08:42:00|5178|5172|5177|5171|5178|5172|5175.6|5169.6|8
1617007330000|2021-03-29 08:42:10|5175.6|5169.6|5175|5169|5175.6|5169.6|5175|5169|2
1617007340000|2021-03-29 08:42:20|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|5174.5|5168.5|0
1617007360000|2021-03-29 08:42:40|5175.1|5169.1|5175.1|5169.1|5175.1|5169.1|5175.1|5169.1|0
1617007370000|2021-03-29 08:42:50|5174.8|5168.8|5174.8|5168.8|5174.8|5168.8|5174.8|5168.8|1
1617007380000|2021-03-29 08:43:00|5175.1|5169.1|5175.1|5169.1|5175.6|5169.6|5175.1|5169.1|2
1617007390000|2021-03-29 08:43:10|5174.8|5168.8|5174.8|5168.8|5174.8|5168.8|5174.8|5168.8|6
1617007400000|2021-03-29 08:43:20|5174.4|5168.4|5173.9|5167.9|5174.4|5168.4|5173.9|5167.9|1
1617007410000|2021-03-29 08:43:30|5173.8|5167.8|5172.4|5166.4|5173.8|5167.8|5172.4|5166.4|2
1617007420000|2021-03-29 08:43:40|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1617007430000|2021-03-29 08:43:50|5172.9|5166.9|5173.8|5167.8|5173.8|5167.8|5172.9|5166.9|5
1617007440000|2021-03-29 08:44:00|5174.1|5168.1|5174.8|5168.8|5174.8|5168.8|5174.1|5168.1|0
1617007500000|2021-03-29 08:45:00|5175.6|5169.6|5176.6|5170.6|5176.6|5170.6|5175.5|5169.5|2
1617007520000|2021-03-29 08:45:20|5177|5171|5177|5171|5177|5171|5177|5171|0
1617007530000|2021-03-29 08:45:30|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5
1617007540000|2021-03-29 08:45:40|5178.4|5172.4|5179|5173|5179|5173|5178.4|5172.4|21
1617007550000|2021-03-29 08:45:50|5178.9|5172.9|5179.4|5173.4|5180.2|5174.2|5178.9|5172.9|7
1617007560000|2021-03-29 08:46:00|5179.7|5173.7|5177.7|5171.7|5179.7|5173.7|5177.7|5171.7|17
1617007570000|2021-03-29 08:46:10|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|0
1617007580000|2021-03-29 08:46:20|5178|5172|5179|5173|5179|5173|5178|5172|2
1617007620000|2021-03-29 08:47:00|5178.9|5172.9|5178.4|5172.4|5178.9|5172.9|5178.4|5172.4|17
1617007630000|2021-03-29 08:47:10|5178.5|5172.5|5179|5173|5179|5173|5178.5|5172.5|0
1617007650000|2021-03-29 08:47:30|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|0
1617007680000|2021-03-29 08:48:00|5180|5174|5180|5174|5180|5174|5180|5174|1
1617007690000|2021-03-29 08:48:10|5180.7|5174.7|5180.1|5174.1|5180.7|5174.7|5180.1|5174.1|1
1617007720000|2021-03-29 08:48:40|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|0
1617007740000|2021-03-29 08:49:00|5180|5174|5179.4|5173.4|5180|5174|5178.4|5172.4|17
1617007750000|2021-03-29 08:49:10|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|5179.4|5173.4|0
1617007760000|2021-03-29 08:49:20|5179.1|5173.1|5178.5|5172.5|5179.1|5173.1|5178.5|5172.5|0
1617007770000|2021-03-29 08:49:30|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|10
1617007780000|2021-03-29 08:49:40|5179.5|5173.5|5179.8|5173.8|5179.8|5173.8|5179.5|5173.5|1
1617007790000|2021-03-29 08:49:50|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|1
1617007810000|2021-03-29 08:50:10|5180.7|5174.7|5180.8|5174.8|5180.8|5174.8|5180.7|5174.7|2
1617007820000|2021-03-29 08:50:20|5180.3|5174.3|5180|5174|5180.3|5174.3|5180|5174|3
1617007840000|2021-03-29 08:50:40|5180.1|5174.1|5180.3|5174.3|5180.3|5174.3|5180.1|5174.1|0
1617007860000|2021-03-29 08:51:00|5179.9|5173.9|5180.6|5174.6|5180.6|5174.6|5179.9|5173.9|1
1617007880000|2021-03-29 08:51:20|||||||||1
1617007900000|2021-03-29 08:51:40|5181|5175|5179.8|5173.8|5181|5175|5179.8|5173.8|9
1617007910000|2021-03-29 08:51:50|5180.3|5174.3|5183.3|5177.3|5183.3|5177.3|5180.3|5174.3|50
1617007920000|2021-03-29 08:52:00|5183.6|5177.6|5183.5|5177.5|5184|5178|5183.1|5177.1|5
1617007950000|2021-03-29 08:52:30|5183.6|5177.6|5183.5|5177.5|5183.6|5177.6|5183.3|5177.3|1
1617007970000|2021-03-29 08:52:50|5183.7|5177.7|5184.8|5178.8|5184.8|5178.8|5183.7|5177.7|5
1617007980000|2021-03-29 08:53:00|5185.2|5179.2|5184.7|5178.7|5185.2|5179.2|5184.7|5178.7|2
1617007990000|2021-03-29 08:53:10|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|0
1617008010000|2021-03-29 08:53:30|5184.8|5178.8|5186.9|5180.9|5186.9|5180.9|5184.1|5178.1|54
1617008020000|2021-03-29 08:53:40|5186.4|5180.4|5184.7|5178.7|5188.3|5182.3|5184.7|5178.7|12
1617008060000|2021-03-29 08:54:20|5185|5179|5185.6|5179.6|5185.6|5179.6|5185|5179|6
1617008070000|2021-03-29 08:54:30|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|3
1617008080000|2021-03-29 08:54:40|5186.9|5180.9|5186.9|5180.9|5187.1|5181.1|5186.9|5180.9|1
1617008090000|2021-03-29 08:54:50|5186.4|5180.4|5186.6|5180.6|5186.6|5180.6|5186.4|5180.4|0
1617008100000|2021-03-29 08:55:00|5186.9|5180.9|5186.8|5180.8|5187.3|5181.3|5186.8|5180.8|2
1617008110000|2021-03-29 08:55:10|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|0
1617008150000|2021-03-29 08:55:50|5185.7|5179.7|5185.1|5179.1|5185.7|5179.7|5185.1|5179.1|1
1617008160000|2021-03-29 08:56:00|5185.2|5179.2|5184.6|5178.6|5185.2|5179.2|5184.2|5178.2|5
1617008180000|2021-03-29 08:56:20|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|3
1617008190000|2021-03-29 08:56:30|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|2
1617008230000|2021-03-29 08:57:10|5186|5180|5186|5180|5186|5180|5186|5180|5
1617008240000|2021-03-29 08:57:20|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|2
1617008250000|2021-03-29 08:57:30|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1617008260000|2021-03-29 08:57:40|5186.6|5180.6|5186.6|5180.6|5186.7|5180.7|5186.6|5180.6|1
1617008280000|2021-03-29 08:58:00|5187.1|5181.1|5188.1|5182.1|5188.1|5182.1|5187.1|5181.1|1
1617008290000|2021-03-29 08:58:10|5188.4|5182.4|5188.9|5182.9|5188.9|5182.9|5188.4|5182.4|1
1617008300000|2021-03-29 08:58:20|5188.7|5182.7|5188.5|5182.5|5188.9|5182.9|5188.5|5182.5|16
1617008310000|2021-03-29 08:58:30|5189|5183|5188.5|5182.5|5189|5183|5188.5|5182.5|1
1617008320000|2021-03-29 08:58:40|||||||||3
1617008330000|2021-03-29 08:58:50|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|3
1617008340000|2021-03-29 08:59:00|5187.4|5181.4|5187|5181|5187.4|5181.4|5187|5181|1
1617008350000|2021-03-29 08:59:10|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1617008360000|2021-03-29 08:59:20|5187.2|5181.2|5187.5|5181.5|5187.8|5181.8|5187|5181|1
1617008370000|2021-03-29 08:59:30|5187|5181|5187.5|5181.5|5187.5|5181.5|5187|5181|3
1617008390000|2021-03-29 08:59:50|5187|5181|5187|5181|5187|5181|5187|5181|1
1617008400000|2021-03-29 09:00:00|5187.5|5181.5|5187|5181|5187.5|5181.5|5187|5181|3
1617008420000|2021-03-29 09:00:20|5187.4|5181.4|5186.5|5180.5|5187.4|5181.4|5186.5|5180.5|3
1617008430000|2021-03-29 09:00:30|||||||||1
1617008460000|2021-03-29 09:01:00|5186.9|5180.9|5186.5|5180.5|5187.4|5181.4|5186.5|5180.5|2
1617008470000|2021-03-29 09:01:10|5186|5180|5186|5180|5186|5180|5186|5180|1
1617008480000|2021-03-29 09:01:20|5188|5182|5188|5182|5188|5182|5188|5182|2
1617008490000|2021-03-29 09:01:30|5187.3|5181.3|5188|5182|5188.5|5182.5|5187.3|5181.3|3
1617008510000|2021-03-29 09:01:50|||||||||1
1617008520000|2021-03-29 09:02:00|||||||||52
1617008540000|2021-03-29 09:02:20|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|15
1617008600000|2021-03-29 09:03:20|5187.9|5181.9|5188|5182|5188|5182|5187.9|5181.9|0
1617008640000|2021-03-29 09:04:00|5188.4|5182.4|5188|5182|5188.9|5182.9|5188|5182|1
1617008650000|2021-03-29 09:04:10|5187.7|5181.7|5188|5182|5188|5182|5187.5|5181.5|1
1617008660000|2021-03-29 09:04:20|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1617008670000|2021-03-29 09:04:30|5188|5182|5188|5182|5188|5182|5188|5182|3
1617008700000|2021-03-29 09:05:00|5187.7|5181.7|5187.5|5181.5|5187.7|5181.7|5187.5|5181.5|0
1617008710000|2021-03-29 09:05:10|5187.3|5181.3|5187.9|5181.9|5188|5182|5187.3|5181.3|9
1617008720000|2021-03-29 09:05:20|5188.4|5182.4|5189|5183|5189|5183|5188.4|5182.4|4
1617008730000|2021-03-29 09:05:30|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1617008740000|2021-03-29 09:05:40|5188.7|5182.7|5188.4|5182.4|5188.7|5182.7|5188.4|5182.4|1
1617008750000|2021-03-29 09:05:50|5188|5182|5188|5182|5188|5182|5188|5182|53
1617008770000|2021-03-29 09:06:10|5188.4|5182.4|5190.5|5184.5|5190.5|5184.5|5188.4|5182.4|1
1617008780000|2021-03-29 09:06:20|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|2
1617008820000|2021-03-29 09:07:00|5191.3|5185.3|5194|5188|5194|5188|5191.3|5185.3|10
1617008830000|2021-03-29 09:07:10|5194.3|5188.3|5198.5|5192.5|5201.3|5195.3|5194.3|5188.3|46
1617008840000|2021-03-29 09:07:20|5198.6|5192.6|5199.9|5193.9|5199.9|5193.9|5198.6|5192.6|5
1617008850000|2021-03-29 09:07:30|5199.1|5193.1|5199.9|5193.9|5199.9|5193.9|5199.1|5193.1|6
1617008860000|2021-03-29 09:07:40|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617008870000|2021-03-29 09:07:50|5201.2|5195.2|5203.2|5197.2|5203.2|5197.2|5201.2|5195.2|20
1617008880000|2021-03-29 09:08:00|5203.4|5197.4|5202.5|5196.5|5203.4|5197.4|5202.5|5196.5|13
1617008890000|2021-03-29 09:08:10|5202.4|5196.4|5203.2|5197.2|5203.2|5197.2|5202.4|5196.4|4
1617008910000|2021-03-29 09:08:30|5203.6|5197.6|5203|5197|5203.6|5197.6|5203|5197|1
1617008920000|2021-03-29 09:08:40|5202.9|5196.9|5202.7|5196.7|5202.9|5196.9|5202.7|5196.7|5
1617008930000|2021-03-29 09:08:50|5202.4|5196.4|5201.7|5195.7|5202.4|5196.4|5201.6|5195.6|17
1617008940000|2021-03-29 09:09:00|||||||||19
1617008950000|2021-03-29 09:09:10|||||||||4
1617008960000|2021-03-29 09:09:20|5201.6|5195.6|5201.7|5195.7|5201.7|5195.7|5201.6|5195.6|4
1617008970000|2021-03-29 09:09:30|||||||||5
1617008980000|2021-03-29 09:09:40|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|3
1617008990000|2021-03-29 09:09:50|5202|5196|5202.2|5196.2|5202.2|5196.2|5202|5196|8
1617009000000|2021-03-29 09:10:00|5202.7|5196.7|5203.1|5197.1|5203.6|5197.6|5202.7|5196.7|6
1617009030000|2021-03-29 09:10:30|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|4
1617009040000|2021-03-29 09:10:40|5206.9|5200.9|5207|5201|5207|5201|5206.9|5200.9|0
1617009050000|2021-03-29 09:10:50|5206.6|5200.6|5206.5|5200.5|5206.6|5200.6|5206.5|5200.5|4
1617009070000|2021-03-29 09:11:10|5206.9|5200.9|5206.1|5200.1|5206.9|5200.9|5206.1|5200.1|2
1617009080000|2021-03-29 09:11:20|||||||||1
1617009090000|2021-03-29 09:11:30|5206.5|5200.5|5206.3|5200.3|5206.9|5200.9|5206.1|5200.1|2
1617009100000|2021-03-29 09:11:40|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1617009110000|2021-03-29 09:11:50|||||||||2
1617009120000|2021-03-29 09:12:00|5206.9|5200.9|5207.4|5201.4|5207.4|5201.4|5206.9|5200.9|3
1617009130000|2021-03-29 09:12:10|5207|5201|5206.5|5200.5|5207|5201|5206.5|5200.5|4
1617009140000|2021-03-29 09:12:20|5206.1|5200.1|5205.8|5199.8|5206.1|5200.1|5205.6|5199.6|5
1617009150000|2021-03-29 09:12:30|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5
1617009160000|2021-03-29 09:12:40|5205.8|5199.8|5206.8|5200.8|5207.1|5201.1|5205.8|5199.8|4
1617009170000|2021-03-29 09:12:50|5206.4|5200.4|5206.3|5200.3|5206.4|5200.4|5206.3|5200.3|2
1617009180000|2021-03-29 09:13:00|5206.6|5200.6|5205.9|5199.9|5206.6|5200.6|5205.9|5199.9|8
1617009190000|2021-03-29 09:13:10|5208|5202|5208|5202|5208|5202|5208|5202|2
1617009200000|2021-03-29 09:13:20|5207.9|5201.9|5207.6|5201.6|5207.9|5201.9|5207.1|5201.1|2
1617009210000|2021-03-29 09:13:30|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|1
1617009220000|2021-03-29 09:13:40|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617009240000|2021-03-29 09:14:00|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|1
1617009260000|2021-03-29 09:14:20|5207.3|5201.3|5207.1|5201.1|5207.3|5201.3|5207.1|5201.1|14
1617009290000|2021-03-29 09:14:50|5207.8|5201.8|5207.5|5201.5|5207.8|5201.8|5207.5|5201.5|9
1617009300000|2021-03-29 09:15:00|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617009320000|2021-03-29 09:15:20|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|0
1617009340000|2021-03-29 09:15:40|5208.2|5202.2|5207.5|5201.5|5208.2|5202.2|5207.5|5201.5|1
1617009350000|2021-03-29 09:15:50|5206.8|5200.8|5207.1|5201.1|5207.1|5201.1|5206.8|5200.8|5
1617009360000|2021-03-29 09:16:00|5207.5|5201.5|5206.8|5200.8|5207.5|5201.5|5206.8|5200.8|1
1617009410000|2021-03-29 09:16:50|5206.4|5200.4|5206.3|5200.3|5206.6|5200.6|5205.7|5199.7|3
1617009420000|2021-03-29 09:17:00|5206.4|5200.4|5205.8|5199.8|5206.8|5200.8|5205.8|5199.8|15
1617009460000|2021-03-29 09:17:40|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|3
1617009480000|2021-03-29 09:18:00|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5
1617009490000|2021-03-29 09:18:10|5207.6|5201.6|5208.7|5202.7|5208.7|5202.7|5207.6|5201.6|13
1617009500000|2021-03-29 09:18:20|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|14
1617009510000|2021-03-29 09:18:30|5209.9|5203.9|5210.9|5204.9|5210.9|5204.9|5209.9|5203.9|2
1617009530000|2021-03-29 09:18:50|5210.5|5204.5|5210|5204|5210.5|5204.5|5209.9|5203.9|2
1617009540000|2021-03-29 09:19:00|5209.7|5203.7|5209.7|5203.7|5210.2|5204.2|5209.5|5203.5|4
1617009550000|2021-03-29 09:19:10|5210|5204|5210|5204|5210|5204|5210|5204|0
1617009560000|2021-03-29 09:19:20|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|4
1617009570000|2021-03-29 09:19:30|5213|5207|5213|5207|5213|5207|5213|5207|6
1617009580000|2021-03-29 09:19:40|5212.9|5206.9|5215.8|5209.8|5215.8|5209.8|5212.9|5206.9|13
1617009590000|2021-03-29 09:19:50|5215.4|5209.4|5215.8|5209.8|5215.8|5209.8|5215.4|5209.4|4
1617009610000|2021-03-29 09:20:10|5215.4|5209.4|5217.8|5211.8|5217.8|5211.8|5215.4|5209.4|10
1617009620000|2021-03-29 09:20:20|5217.9|5211.9|5221.3|5215.3|5221.3|5215.3|5217.9|5211.9|22
1617009630000|2021-03-29 09:20:30|5220.9|5214.9|5220.9|5214.9|5222.6|5216.6|5220.8|5214.8|30
1617009640000|2021-03-29 09:20:40|||||||||6
1617009650000|2021-03-29 09:20:50|5221.3|5215.3|5216.9|5210.9|5221.3|5215.3|5216.8|5210.8|6
1617009660000|2021-03-29 09:21:00|5216.3|5210.3|5216.4|5210.4|5216.4|5210.4|5216.3|5210.3|1
1617009670000|2021-03-29 09:21:10|5216.3|5210.3|5221.8|5215.8|5221.8|5215.8|5216.3|5210.3|16
1617009680000|2021-03-29 09:21:20|5222.7|5216.7|5220.9|5214.9|5222.7|5216.7|5219.9|5213.9|8
1617009690000|2021-03-29 09:21:30|5220.4|5214.4|5219.8|5213.8|5220.4|5214.4|5218.1|5212.1|29
1617009700000|2021-03-29 09:21:40|5220.1|5214.1|5219.4|5213.4|5220.1|5214.1|5219.4|5213.4|0
1617009710000|2021-03-29 09:21:50|5218.3|5212.3|5225.4|5219.4|5225.4|5219.4|5218.3|5212.3|25
1617009720000|2021-03-29 09:22:00|5225.6|5219.6|5224.6|5218.6|5225.9|5219.9|5224.6|5218.6|4
1617009730000|2021-03-29 09:22:10|5224.8|5218.8|5225.9|5219.9|5226.3|5220.3|5224.8|5218.8|7
1617009740000|2021-03-29 09:22:20|5226.3|5220.3|5228.9|5222.9|5228.9|5222.9|5226.3|5220.3|15
1617009750000|2021-03-29 09:22:30|5229.3|5223.3|5229.4|5223.4|5229.6|5223.6|5229.3|5223.3|3
1617009760000|2021-03-29 09:22:40|5229.1|5223.1|5231.1|5225.1|5231.4|5225.4|5228.9|5222.9|23
1617009770000|2021-03-29 09:22:50|5232|5226|5233.4|5227.4|5233.4|5227.4|5232|5226|23
1617009780000|2021-03-29 09:23:00|5232.9|5226.9|5238.2|5232.2|5238.2|5232.2|5232.9|5226.9|8
1617009790000|2021-03-29 09:23:10|5237.9|5231.9|5237.1|5231.1|5238.1|5232.1|5237.1|5231.1|4
1617009800000|2021-03-29 09:23:20|5236.4|5230.4|5235.9|5229.9|5236.7|5230.7|5235.9|5229.9|10
1617009810000|2021-03-29 09:23:30|5235.7|5229.7|5234.6|5228.6|5235.7|5229.7|5234.5|5228.5|3
1617009820000|2021-03-29 09:23:40|||||||||1
1617009830000|2021-03-29 09:23:50|5234.5|5228.5|5234.3|5228.3|5234.5|5228.5|5234.3|5228.3|76
1617009840000|2021-03-29 09:24:00|5235.2|5229.2|5234.9|5228.9|5235.2|5229.2|5234.9|5228.9|1
1617009850000|2021-03-29 09:24:10|5235.6|5229.6|5235.5|5229.5|5235.6|5229.6|5235.2|5229.2|1
1617009860000|2021-03-29 09:24:20|5235.2|5229.2|5233.7|5227.7|5235.5|5229.5|5233.6|5227.6|5
1617009870000|2021-03-29 09:24:30|5234.3|5228.3|5233.5|5227.5|5234.7|5228.7|5232.9|5226.9|2
1617009880000|2021-03-29 09:24:40|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|1
1617009890000|2021-03-29 09:24:50|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|2
1617009900000|2021-03-29 09:25:00|5233.2|5227.2|5232.7|5226.7|5233.2|5227.2|5232.3|5226.3|4
1617009910000|2021-03-29 09:25:10|5232.3|5226.3|5232.2|5226.2|5232.3|5226.3|5232.2|5226.2|0
1617009920000|2021-03-29 09:25:20|5232|5226|5231.5|5225.5|5232|5226|5231.5|5225.5|0
1617009930000|2021-03-29 09:25:30|5231.8|5225.8|5232.5|5226.5|5232.5|5226.5|5231.8|5225.8|5
1617009940000|2021-03-29 09:25:40|5233.2|5227.2|5232.9|5226.9|5233.2|5227.2|5232.9|5226.9|1
1617009950000|2021-03-29 09:25:50|5232.5|5226.5|5230.8|5224.8|5232.5|5226.5|5230.8|5224.8|3
1617009960000|2021-03-29 09:26:00|5230.3|5224.3|5230.3|5224.3|5230.8|5224.8|5230.3|5224.3|0
1617009970000|2021-03-29 09:26:10|5229.9|5223.9|5230|5224|5230.5|5224.5|5229.8|5223.8|10
1617010000000|2021-03-29 09:26:40|5229.5|5223.5|5229.2|5223.2|5229.5|5223.5|5229.2|5223.2|7
1617010010000|2021-03-29 09:26:50|5229.1|5223.1|5229.7|5223.7|5229.7|5223.7|5229.1|5223.1|9
1617010020000|2021-03-29 09:27:00|5229.6|5223.6|5228.8|5222.8|5229.7|5223.7|5228.8|5222.8|7
1617010030000|2021-03-29 09:27:10|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|6
1617010040000|2021-03-29 09:27:20|5228.8|5222.8|5229.9|5223.9|5229.9|5223.9|5228.8|5222.8|13
1617010050000|2021-03-29 09:27:30|5229.8|5223.8|5229.9|5223.9|5229.9|5223.9|5229.8|5223.8|2
1617010060000|2021-03-29 09:27:40|5232.3|5226.3|5233.5|5227.5|5233.6|5227.6|5232.3|5226.3|5
1617010070000|2021-03-29 09:27:50|5233.4|5227.4|5233.8|5223.8|5234.2|5227.4|5233.4|5223.8|9
1617010080000|2021-03-29 09:28:00|5231.5|5225.5|5231.3|5225.3|5231.8|5225.8|5231.3|5225.3|2
1617010090000|2021-03-29 09:28:10|5231|5225|5229.2|5223.2|5231.3|5225.3|5229.2|5223.2|7
1617010100000|2021-03-29 09:28:20|5231.3|5225.3|5230.3|5224.3|5232.5|5226.5|5230.3|5224.3|15
1617010110000|2021-03-29 09:28:30|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|1
1617010120000|2021-03-29 09:28:40|5230.8|5224.8|5230.3|5224.3|5230.8|5224.8|5230.3|5224.3|4
1617010150000|2021-03-29 09:29:10|||||||||1
1617010160000|2021-03-29 09:29:20|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|3
1617010180000|2021-03-29 09:29:40|5229.7|5223.7|5230|5224|5230.2|5224.2|5229.7|5223.7|8
1617010190000|2021-03-29 09:29:50|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|4
1617010200000|2021-03-29 09:30:00|5230|5224|5228.5|5222.5|5230|5224|5228.5|5222.5|19
1617010210000|2021-03-29 09:30:10|||||||||10
1617010240000|2021-03-29 09:30:40|||||||||6
1617010250000|2021-03-29 09:30:50|||||||||5
1617010260000|2021-03-29 09:31:00|5228.7|5222.7|5228.5|5222.5|5229.4|5223.4|5228.5|5222.5|20
1617010270000|2021-03-29 09:31:10|5228.3|5222.3|5224|5218|5228.3|5222.3|5224|5218|21
1617010300000|2021-03-29 09:31:40|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|0
1617010310000|2021-03-29 09:31:50|5223.6|5217.6|5222.8|5216.8|5223.6|5217.6|5222.8|5216.8|1
1617010320000|2021-03-29 09:32:00|5222.7|5216.7|5219.8|5213.8|5222.7|5216.7|5219.8|5213.8|3
1617010330000|2021-03-29 09:32:10|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5218.8|5212.8|9
1617010340000|2021-03-29 09:32:20|5218.9|5212.9|5219.3|5213.3|5219.3|5213.3|5218.8|5212.8|2
1617010350000|2021-03-29 09:32:30|||||||||1
1617010360000|2021-03-29 09:32:40|5219.8|5213.8|5221.8|5215.8|5221.8|5215.8|5219.8|5213.8|16
1617010370000|2021-03-29 09:32:50|5221.3|5215.3|5221.7|5215.7|5221.7|5215.7|5221.3|5215.3|0
1617010380000|2021-03-29 09:33:00|5221.5|5215.5|5220.8|5214.8|5221.5|5215.5|5220.8|5214.8|1
1617010390000|2021-03-29 09:33:10|||||||||1
1617010410000|2021-03-29 09:33:30|5220.4|5214.4|5219.8|5213.8|5220.4|5214.4|5219.8|5213.8|4
1617010420000|2021-03-29 09:33:40|||||||||1
1617010440000|2021-03-29 09:34:00|5219.9|5213.9|5219.3|5213.3|5220.3|5214.3|5219.3|5213.3|5
1617010450000|2021-03-29 09:34:10|5218.9|5212.9|5219.8|5213.8|5219.8|5213.8|5218.9|5212.9|1
1617010470000|2021-03-29 09:34:30|5219.9|5213.9|5220.9|5214.9|5221.7|5215.7|5219.8|5213.8|8
1617010480000|2021-03-29 09:34:40|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|1
1617010490000|2021-03-29 09:34:50|5221.3|5215.3|5220.8|5214.8|5221.3|5215.3|5220.8|5214.8|2
1617010500000|2021-03-29 09:35:00|5221.2|5215.2|5221.3|5215.3|5221.3|5215.3|5221.2|5215.2|0
1617010510000|2021-03-29 09:35:10|5220.4|5214.4|5219.9|5213.9|5220.4|5214.4|5219.9|5213.9|1
1617010520000|2021-03-29 09:35:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1617010530000|2021-03-29 09:35:30|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617010550000|2021-03-29 09:35:50|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|1
1617010560000|2021-03-29 09:36:00|5219.7|5213.7|5218.9|5212.9|5219.7|5213.7|5218.4|5212.4|4
1617010570000|2021-03-29 09:36:10|5218.2|5212.2|5218.9|5212.9|5218.9|5212.9|5218.2|5212.2|1
1617010580000|2021-03-29 09:36:20|5219.3|5213.3|5218.9|5212.9|5219.3|5213.3|5218.9|5212.9|1
1617010590000|2021-03-29 09:36:30|5217.9|5211.9|5218.2|5212.2|5219.2|5213.2|5217.8|5211.8|6
1617010600000|2021-03-29 09:36:40|||||||||3
1617010620000|2021-03-29 09:37:00|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.2|5212.2|1
1617010650000|2021-03-29 09:37:30|5217.8|5211.8|5216.7|5210.7|5217.8|5211.8|5216.7|5210.7|2
1617010670000|2021-03-29 09:37:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|7
1617010680000|2021-03-29 09:38:00|5216.2|5210.2|5215.3|5209.3|5216.2|5210.2|5215.3|5209.3|16
1617010690000|2021-03-29 09:38:10|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1617010710000|2021-03-29 09:38:30|5214.9|5208.9|5214.8|5208.8|5214.9|5208.9|5214.8|5208.8|1
1617010720000|2021-03-29 09:38:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1617010730000|2021-03-29 09:38:50|||||||||1
1617010800000|2021-03-29 09:40:00|5215.3|5209.3|5216.2|5210.2|5216.2|5210.2|5215.3|5209.3|0
1617010810000|2021-03-29 09:40:10|5216.5|5210.5|5217.5|5211.5|5217.5|5211.5|5216.5|5210.5|5
1617010820000|2021-03-29 09:40:20|5217.7|5211.7|5216.8|5210.8|5217.7|5211.7|5216.3|5210.3|4
1617010830000|2021-03-29 09:40:30|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|1
1617010840000|2021-03-29 09:40:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617010850000|2021-03-29 09:40:50|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|1
1617010860000|2021-03-29 09:41:00|5215.6|5209.6|5214.4|5208.4|5215.6|5209.6|5214.4|5208.4|1
1617010870000|2021-03-29 09:41:10|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|6
1617010890000|2021-03-29 09:41:30|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617010910000|2021-03-29 09:41:50|5217|5211|5217.4|5211.4|5217.4|5211.4|5217|5211|9
1617010920000|2021-03-29 09:42:00|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|10
1617010930000|2021-03-29 09:42:10|5217.9|5211.9|5217.4|5211.4|5217.9|5211.9|5217.4|5211.4|3
1617010960000|2021-03-29 09:42:40|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617010970000|2021-03-29 09:42:50|5216.6|5210.6|5216.9|5210.9|5216.9|5210.9|5216.6|5210.6|3
1617010980000|2021-03-29 09:43:00|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617010990000|2021-03-29 09:43:10|5217.6|5211.6|5218.6|5212.6|5218.6|5212.6|5217.6|5211.6|3
1617011000000|2021-03-29 09:43:20|5218.1|5212.1|5217.9|5211.9|5218.5|5212.5|5216.9|5210.9|15
1617011010000|2021-03-29 09:43:30|5218.5|5212.5|5217.9|5211.9|5218.6|5212.6|5217.9|5211.9|2
1617011020000|2021-03-29 09:43:40|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617011030000|2021-03-29 09:43:50|5217.4|5211.4|5217.3|5211.3|5217.4|5211.4|5217.3|5211.3|0
1617011040000|2021-03-29 09:44:00|5216.8|5210.8|5217.4|5211.4|5217.4|5211.4|5216.8|5210.8|3
1617011050000|2021-03-29 09:44:10|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617011060000|2021-03-29 09:44:20|5216.9|5210.9|5217.8|5211.8|5217.9|5211.9|5216.9|5210.9|4
1617011070000|2021-03-29 09:44:30|5218.6|5212.6|5217.4|5211.4|5218.6|5212.6|5217.4|5211.4|2
1617011090000|2021-03-29 09:44:50|||||||||1
1617011100000|2021-03-29 09:45:00|5217.3|5211.3|5217.4|5211.4|5217.6|5211.6|5217.3|5211.3|20
1617011110000|2021-03-29 09:45:10|||||||||4
1617011140000|2021-03-29 09:45:40|5218.1|5212.1|5217.4|5211.4|5218.3|5212.3|5217.3|5211.3|1
1617011160000|2021-03-29 09:46:00|5217.8|5211.8|5217.8|5211.8|5218.6|5212.6|5217.4|5211.4|3
1617011170000|2021-03-29 09:46:10|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617011190000|2021-03-29 09:46:30|5218.1|5212.1|5218.3|5212.3|5218.3|5212.3|5218.1|5212.1|0
1617011200000|2021-03-29 09:46:40|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617011210000|2021-03-29 09:46:50|5218.9|5212.9|5221.2|5215.2|5221.2|5215.2|5218.9|5212.9|10
1617011220000|2021-03-29 09:47:00|5220.8|5214.8|5220.8|5214.8|5221.3|5215.3|5220.8|5214.8|6
1617011230000|2021-03-29 09:47:10|5221|5215|5224|5218|5224|5218|5221|5215|5
1617011240000|2021-03-29 09:47:20|5224.4|5218.4|5224.9|5218.9|5224.9|5218.9|5224.4|5218.4|1
1617011250000|2021-03-29 09:47:30|5224.4|5218.4|5224|5218|5224.7|5218.7|5224|5218|2
1617011260000|2021-03-29 09:47:40|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|0
1617011290000|2021-03-29 09:48:10|5224|5218|5224|5218|5224|5218|5224|5218|5
1617011340000|2021-03-29 09:49:00|5224.4|5218.4|5222.4|5216.4|5224.9|5218.9|5222.4|5216.4|3
1617011370000|2021-03-29 09:49:30|5222.3|5216.3|5221.9|5215.9|5222.3|5216.3|5221.9|5215.9|0
1617011380000|2021-03-29 09:49:40|5221.8|5215.8|5221.6|5215.6|5221.8|5215.8|5221.6|5215.6|0
1617011390000|2021-03-29 09:49:50|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1617011410000|2021-03-29 09:50:10|||||||||1
1617011420000|2021-03-29 09:50:20|5221.4|5215.4|5221.3|5215.3|5221.4|5215.4|5221.3|5215.3|1
1617011460000|2021-03-29 09:51:00|5221.4|5215.4|5220.8|5214.8|5221.8|5215.8|5220.8|5214.8|1
1617011480000|2021-03-29 09:51:20|5220|5214|5220.8|5214.8|5220.8|5214.8|5220|5214|2
1617011490000|2021-03-29 09:51:30|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|1
1617011510000|2021-03-29 09:51:50|5219.8|5213.8|5219.1|5213.1|5219.8|5213.8|5217.5|5211.5|20
1617011520000|2021-03-29 09:52:00|5219.4|5213.4|5219.2|5213.2|5219.4|5213.4|5218.2|5212.2|2
1617011530000|2021-03-29 09:52:10|5221.1|5215.1|5221.6|5215.6|5221.6|5215.6|5221.1|5215.1|6
1617011550000|2021-03-29 09:52:30|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5
1617011560000|2021-03-29 09:52:40|5220.2|5214.2|5219.6|5213.6|5220.2|5214.2|5219.6|5213.6|0
1617011570000|2021-03-29 09:52:50|5219.2|5213.2|5219.9|5213.9|5219.9|5213.9|5219.2|5213.2|2
1617011580000|2021-03-29 09:53:00|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617011600000|2021-03-29 09:53:20|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|0
1617011610000|2021-03-29 09:53:30|5219.6|5213.6|5220.7|5214.7|5220.7|5214.7|5219.6|5213.6|0
1617011620000|2021-03-29 09:53:40|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617011630000|2021-03-29 09:53:50|5221.2|5215.2|5220.7|5214.7|5221.2|5215.2|5220.7|5214.7|0
1617011640000|2021-03-29 09:54:00|5220.3|5214.3|5221.3|5215.3|5221.3|5215.3|5220.3|5214.3|2
1617011650000|2021-03-29 09:54:10|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617011660000|2021-03-29 09:54:20|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1617011690000|2021-03-29 09:54:50|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617011700000|2021-03-29 09:55:00|5221.3|5215.3|5221.1|5215.1|5221.7|5215.7|5221.1|5215.1|2
1617011710000|2021-03-29 09:55:10|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5220.6|5214.6|0
1617011730000|2021-03-29 09:55:30|5221.3|5215.3|5221.7|5215.7|5221.7|5215.7|5221.3|5215.3|0
1617011760000|2021-03-29 09:56:00|5222.4|5216.4|5222.7|5216.7|5222.7|5216.7|5222.4|5216.4|2
1617011770000|2021-03-29 09:56:10|5222.6|5216.6|5223.2|5217.2|5223.2|5217.2|5222.6|5216.6|0
1617011780000|2021-03-29 09:56:20|5223.6|5217.6|5223.7|5217.7|5223.7|5217.7|5223.6|5217.6|0
1617011790000|2021-03-29 09:56:30|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1617011810000|2021-03-29 09:56:50|5223.7|5217.7|5224.1|5218.1|5224.1|5218.1|5223.7|5217.7|9
1617011820000|2021-03-29 09:57:00|5224.4|5218.4|5223.6|5217.6|5224.4|5218.4|5223.6|5217.6|1
1617011830000|2021-03-29 09:57:10|5223.1|5217.1|5224.1|5218.1|5224.1|5218.1|5223.1|5217.1|1
1617011840000|2021-03-29 09:57:20|5223.2|5217.2|5223.2|5217.2|5224.2|5218.2|5223.2|5217.2|3
1617011850000|2021-03-29 09:57:30|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617011860000|2021-03-29 09:57:40|5222.6|5216.6|5218.8|5212.8|5222.6|5216.6|5218.8|5212.8|6
1617011870000|2021-03-29 09:57:50|5218.7|5212.7|5218.6|5212.6|5218.7|5212.7|5218.6|5212.6|0
1617011880000|2021-03-29 09:58:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617011890000|2021-03-29 09:58:10|5218.3|5212.3|5218.1|5212.1|5218.3|5212.3|5218.1|5212.1|1
1617011900000|2021-03-29 09:58:20|5218.2|5212.2|5217.5|5211.5|5218.3|5212.3|5217.3|5211.3|3
1617011910000|2021-03-29 09:58:30|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617011940000|2021-03-29 09:59:00|5216.8|5210.8|5216.2|5210.2|5217.2|5211.2|5216.2|5210.2|2
1617011970000|2021-03-29 09:59:30|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617012000000|2021-03-29 10:00:00|5215.7|5209.7|5215.5|5209.5|5215.7|5209.7|5215.3|5209.3|1
1617012010000|2021-03-29 10:00:10|5213.3|5207.3|5214.7|5208.7|5214.7|5208.7|5213.3|5207.3|3
1617012020000|2021-03-29 10:00:20|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|0
1617012030000|2021-03-29 10:00:30|5214.7|5208.7|5214.3|5208.3|5214.7|5208.7|5214.3|5208.3|0
1617012040000|2021-03-29 10:00:40|5214|5208|5212.9|5206.9|5214|5208|5212.5|5206.5|14
1617012050000|2021-03-29 10:00:50|5213.4|5207.4|5213.3|5207.3|5213.4|5207.4|5213.3|5207.3|5
1617012060000|2021-03-29 10:01:00|5214.3|5208.3|5204.7|5198.7|5214.3|5208.3|5204.7|5198.7|43
1617012070000|2021-03-29 10:01:10|5204.6|5198.6|5198.7|5192.7|5204.6|5198.6|5196.7|5190.7|12
1617012080000|2021-03-29 10:01:20|5198.6|5192.6|5202.7|5196.7|5202.7|5196.7|5198.6|5192.6|9
1617012090000|2021-03-29 10:01:30|5202.9|5196.9|5203.5|5197.5|5203.5|5197.5|5201.9|5195.9|2
1617012100000|2021-03-29 10:01:40|5203.6|5197.6|5205.3|5199.3|5205.3|5199.3|5203.6|5197.6|4
1617012110000|2021-03-29 10:01:50|5205.7|5199.7|5205|5199|5205.7|5199.7|5205|5199|5
1617012120000|2021-03-29 10:02:00|5205.2|5199.2|5205|5199|5205.3|5199.3|5204.7|5198.7|1
1617012130000|2021-03-29 10:02:10|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617012140000|2021-03-29 10:02:20|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|0
1617012150000|2021-03-29 10:02:30|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617012160000|2021-03-29 10:02:40|5204.3|5194.3|5200.6|5194.6|5204.3|5196|5200.6|5194.3|8
1617012170000|2021-03-29 10:02:50|5199.2|5193.2|5197.2|5191.2|5199.2|5193.2|5196|5190|7
1617012180000|2021-03-29 10:03:00|5197.3|5191.3|5196.1|5190.1|5197.3|5191.3|5196.1|5190.1|4
1617012190000|2021-03-29 10:03:10|5195.1|5189.1|5196.8|5190.8|5196.8|5190.8|5195.1|5189.1|5
1617012200000|2021-03-29 10:03:20|5197.5|5191.5|5197.8|5191.8|5197.8|5191.8|5197.5|5191.5|13
1617012210000|2021-03-29 10:03:30|5198.6|5192.6|5200.4|5194.4|5200.4|5194.4|5198.6|5192.6|89
1617012220000|2021-03-29 10:03:40|5201.8|5195.8|5201.2|5195.2|5203.2|5197.2|5201.2|5195.2|4
1617012240000|2021-03-29 10:04:00|5201.7|5195.7|5200|5194|5203.5|5197.5|5200|5194|8
1617012250000|2021-03-29 10:04:10|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|1
1617012260000|2021-03-29 10:04:20|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|0
1617012290000|2021-03-29 10:04:50|5199.3|5193.3|5195.7|5189.7|5199.3|5193.3|5195.7|5189.7|4
1617012320000|2021-03-29 10:05:20|5196|5190|5195.7|5189.7|5196|5190|5195.7|5189.7|1
1617012330000|2021-03-29 10:05:30|5194.7|5188.7|5198.5|5192.5|5198.5|5192.5|5194.7|5188.7|29
1617012340000|2021-03-29 10:05:40|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|0
1617012350000|2021-03-29 10:05:50|5198.9|5192.9|5199.9|5193.9|5199.9|5193.9|5198.9|5192.9|16
1617012360000|2021-03-29 10:06:00|5200|5194|5198.9|5192.9|5200|5194|5198.8|5192.8|1
1617012370000|2021-03-29 10:06:10|5199.9|5193.9|5196.5|5190.5|5199.9|5193.9|5196.5|5190.5|1
1617012390000|2021-03-29 10:06:30|5196.2|5190.2|5195.2|5189.2|5196.2|5190.2|5195.2|5189.2|4
1617012400000|2021-03-29 10:06:40|5194.4|5188.4|5193.5|5187.5|5194.4|5188.4|5193.5|5187.5|0
1617012410000|2021-03-29 10:06:50|5193.2|5187.2|5194.7|5188.7|5194.7|5188.7|5192.7|5186.7|10
1617012420000|2021-03-29 10:07:00|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5194.5|5188.5|2
1617012430000|2021-03-29 10:07:10|||||||||2
1617012440000|2021-03-29 10:07:20|5195.7|5189.7|5196.4|5190.4|5196.4|5190.4|5195.7|5189.7|6
1617012460000|2021-03-29 10:07:40|5197.5|5191.5|5196|5190|5198|5192|5196|5190|1
1617012470000|2021-03-29 10:07:50|5195.7|5189.7|5195.5|5189.5|5195.7|5189.7|5195.5|5189.5|0
1617012480000|2021-03-29 10:08:00|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|0
1617012490000|2021-03-29 10:08:10|5195.8|5189.8|5195.7|5189.7|5195.8|5189.8|5195.7|5189.7|19
1617012500000|2021-03-29 10:08:20|5195.4|5189.4|5194.2|5188.2|5195.4|5189.4|5194.2|5188.2|6
1617012510000|2021-03-29 10:08:30|5193.8|5187.8|5193.2|5187.2|5193.8|5187.8|5193.2|5187.2|1
1617012530000|2021-03-29 10:08:50|5192.7|5186.7|5192.8|5186.8|5193.2|5187.2|5192.7|5186.7|3
1617012540000|2021-03-29 10:09:00|5192.3|5186.3|5193.2|5187.2|5193.2|5187.2|5192.3|5186.3|2
1617012550000|2021-03-29 10:09:10|5192.4|5186.4|5191.7|5185.7|5192.4|5186.4|5191.7|5185.7|3
1617012560000|2021-03-29 10:09:20|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|1
1617012570000|2021-03-29 10:09:30|5189.6|5183.6|5191|5185|5191|5185|5189.6|5183.6|2
1617012580000|2021-03-29 10:09:40|5191.7|5185.7|5192|5186|5192|5186|5191.7|5185.7|0
1617012590000|2021-03-29 10:09:50|5193|5187|5192.7|5186.7|5194.5|5188.5|5192.7|5186.7|2
1617012600000|2021-03-29 10:10:00|5192.5|5186.5|5193.9|5187.9|5194.9|5188.9|5192.5|5186.5|3
1617012610000|2021-03-29 10:10:10|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|0
1617012630000|2021-03-29 10:10:30|5194.7|5188.7|5194.9|5188.9|5194.9|5188.9|5194.7|5188.7|0
1617012640000|2021-03-29 10:10:40|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|0
1617012650000|2021-03-29 10:10:50|5194.4|5188.4|5192.9|5186.9|5194.4|5188.4|5192.9|5186.9|4
1617012660000|2021-03-29 10:11:00|5192.2|5186.2|5192.9|5186.9|5192.9|5186.9|5192.2|5186.2|1
1617012700000|2021-03-29 10:11:40|5192.2|5186.2|5192.5|5186.5|5192.9|5186.9|5192.2|5186.2|1
1617012710000|2021-03-29 10:11:50|5192.2|5186.2|5192|5186|5192.2|5186.2|5191.7|5185.7|1
1617012720000|2021-03-29 10:12:00|||||||||2
1617012730000|2021-03-29 10:12:10|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|1
1617012750000|2021-03-29 10:12:30|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|2
1617012770000|2021-03-29 10:12:50|5194|5188|5194|5188|5194|5188|5194|5188|1
1617012780000|2021-03-29 10:13:00|5194.4|5188.4|5196.7|5190.7|5197.6|5191.6|5194.4|5188.4|5
1617012790000|2021-03-29 10:13:10|5197.2|5191.2|5196.7|5190.7|5197.2|5191.2|5196.7|5190.7|2
1617012810000|2021-03-29 10:13:30|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617012830000|2021-03-29 10:13:50|||||||||1
1617012840000|2021-03-29 10:14:00|5197.2|5191.2|5199.2|5193.2|5199.2|5193.2|5197.2|5191.2|3
1617012850000|2021-03-29 10:14:10|5198.2|5192.2|5198.7|5192.7|5199.2|5193.2|5198.2|5192.2|12
1617012860000|2021-03-29 10:14:20|||||||||5
1617012870000|2021-03-29 10:14:30|5199.7|5193.7|5198.5|5192.5|5199.7|5193.7|5198.4|5192.4|1
1617012880000|2021-03-29 10:14:40|5198.9|5192.9|5198.7|5192.7|5198.9|5192.9|5198.7|5192.7|1
1617012900000|2021-03-29 10:15:00|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|1
1617012940000|2021-03-29 10:15:40|5196.9|5190.9|5196.7|5190.7|5196.9|5190.9|5196.7|5190.7|0
1617012950000|2021-03-29 10:15:50|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617012960000|2021-03-29 10:16:00|5196.7|5190.7|5198.2|5192.2|5199.2|5193.2|5196.7|5190.7|4
1617013000000|2021-03-29 10:16:40|5197.9|5191.9|5197.7|5191.7|5197.9|5191.9|5197.7|5191.7|0
1617013010000|2021-03-29 10:16:50|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.7|5191.7|2
1617013030000|2021-03-29 10:17:10|5198.2|5192.2|5198.2|5192.2|5199.3|5193.3|5198.2|5192.2|7
1617013040000|2021-03-29 10:17:20|5197.7|5191.7|5197.2|5191.2|5197.7|5191.7|5197.2|5191.2|1
1617013070000|2021-03-29 10:17:50|5197.6|5191.6|5197.9|5191.9|5197.9|5191.9|5197.6|5191.6|0
1617013080000|2021-03-29 10:18:00|5197.7|5191.7|5197.4|5191.4|5197.9|5191.9|5197.4|5191.4|0
1617013110000|2021-03-29 10:18:30|5195|5189|5195|5189|5195|5189|5195|5189|7
1617013140000|2021-03-29 10:19:00|5195.4|5189.4|5198.1|5192.1|5198.6|5192.6|5195.4|5189.4|5
1617013150000|2021-03-29 10:19:10|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1617013170000|2021-03-29 10:19:30|5198.1|5192.1|5197.2|5191.2|5198.1|5192.1|5196.7|5190.7|1
1617013180000|2021-03-29 10:19:40|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.2|5191.2|0
1617013200000|2021-03-29 10:20:00|5197.2|5191.2|5196.9|5190.9|5197.2|5191.2|5196.9|5190.9|0
1617013210000|2021-03-29 10:20:10|5197|5191|5196.5|5190.5|5197|5191|5196.5|5190.5|1
1617013230000|2021-03-29 10:20:30|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617013250000|2021-03-29 10:20:50|5197.2|5191.2|5197.4|5191.4|5197.4|5191.4|5197.2|5191.2|2
1617013260000|2021-03-29 10:21:00|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|0
1617013300000|2021-03-29 10:21:40|5198.2|5192.2|5199.4|5193.4|5199.4|5193.4|5198.2|5192.2|0
1617013320000|2021-03-29 10:22:00|5199.6|5193.6|5198.9|5192.9|5199.6|5193.6|5198.9|5192.9|2
1617013330000|2021-03-29 10:22:10|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|8
1617013350000|2021-03-29 10:22:30|5200.2|5194.2|5200.6|5194.6|5200.6|5194.6|5200.2|5194.2|0
1617013360000|2021-03-29 10:22:40|5200.7|5194.7|5201.4|5195.4|5201.4|5195.4|5200.7|5194.7|2
1617013370000|2021-03-29 10:22:50|5201.7|5195.7|5201.4|5195.4|5201.7|5195.7|5201.4|5195.4|1
1617013380000|2021-03-29 10:23:00|5201|5195|5199.5|5193.5|5201|5195|5199.5|5193.5|1
1617013410000|2021-03-29 10:23:30|5199.8|5193.8|5200.2|5194.2|5200.2|5194.2|5199.8|5193.8|0
1617013420000|2021-03-29 10:23:40|5200.3|5194.3|5200.3|5194.3|5200.5|5194.5|5200.3|5194.3|0
1617013430000|2021-03-29 10:23:50|5200.5|5194.5|5199.3|5193.3|5200.5|5194.5|5199.3|5193.3|3
1617013440000|2021-03-29 10:24:00|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|0
1617013450000|2021-03-29 10:24:10|5199.3|5193.3|5198.8|5192.8|5199.3|5193.3|5198.8|5192.8|0
1617013460000|2021-03-29 10:24:20|5197.8|5191.8|5197.5|5191.5|5197.8|5191.8|5197.5|5191.5|2
1617013490000|2021-03-29 10:24:50|5197.1|5191.1|5197.5|5191.5|5197.5|5191.5|5197.1|5191.1|1
1617013500000|2021-03-29 10:25:00|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1617013510000|2021-03-29 10:25:10|5198.8|5192.8|5199|5193|5199|5193|5198.5|5192.5|2
1617013520000|2021-03-29 10:25:20|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|1
1617013530000|2021-03-29 10:25:30|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1617013570000|2021-03-29 10:26:10|5198.3|5192.3|5197.8|5191.8|5198.4|5192.4|5197.8|5191.8|2
1617013580000|2021-03-29 10:26:20|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.8|5191.8|0
1617013610000|2021-03-29 10:26:50|5199.3|5193.3|5198|5192|5199.8|5193.8|5198|5192|10
1617013630000|2021-03-29 10:27:10|5199.6|5193.6|5198|5192|5199.6|5193.6|5198|5192|9
1617013640000|2021-03-29 10:27:20|5198.3|5192.3|5199|5193|5199|5193|5198.3|5192.3|3
1617013650000|2021-03-29 10:27:30|5198.8|5192.8|5199.5|5193.5|5199.5|5193.5|5198.8|5192.8|1
1617013660000|2021-03-29 10:27:40|5199.8|5193.8|5199.5|5193.5|5199.8|5193.8|5199.5|5193.5|2
1617013670000|2021-03-29 10:27:50|||||||||1
1617013680000|2021-03-29 10:28:00|5200.3|5194.3|5202.2|5196.2|5202.2|5196.2|5199.2|5193.2|42
1617013690000|2021-03-29 10:28:10|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|3
1617013700000|2021-03-29 10:28:20|5199.4|5193.4|5200.3|5194.3|5200.3|5194.3|5199.4|5193.4|5
1617013740000|2021-03-29 10:29:00|5200.7|5194.7|5201.2|5195.2|5201.2|5195.2|5200.7|5194.7|0
1617013780000|2021-03-29 10:29:40|5200.5|5194.5|5200.3|5194.3|5200.5|5194.5|5200.3|5194.3|4
1617013790000|2021-03-29 10:29:50|5200.5|5194.5|5201.2|5195.2|5201.2|5195.2|5200.5|5194.5|3
1617013800000|2021-03-29 10:30:00|||||||||1
1617013810000|2021-03-29 10:30:10|5200.8|5194.8|5200.7|5194.7|5200.8|5194.8|5200.3|5194.3|2
1617013820000|2021-03-29 10:30:20|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617013830000|2021-03-29 10:30:30|5200.5|5194.5|5200.3|5194.3|5200.5|5194.5|5200.3|5194.3|7
1617013860000|2021-03-29 10:31:00|5200.2|5194.2|5197.3|5191.3|5200.2|5194.2|5197.3|5191.3|5
1617013880000|2021-03-29 10:31:20|5197.2|5191.2|5195.8|5189.8|5197.2|5191.2|5195.8|5189.8|6
1617013890000|2021-03-29 10:31:30|5195.7|5189.7|5195|5189|5195.7|5189.7|5195|5189|3
1617013900000|2021-03-29 10:31:40|5194.2|5188.2|5194.3|5188.3|5195|5189|5192.3|5186.3|33
1617013920000|2021-03-29 10:32:00|5194.5|5188.5|5194|5188|5194.5|5188.5|5194|5188|0
1617013930000|2021-03-29 10:32:10|5193.7|5187.7|5192.5|5186.5|5193.7|5187.7|5192.5|5186.5|10
1617013940000|2021-03-29 10:32:20|5192|5186|5192.5|5186.5|5192.5|5186.5|5192|5186|1
1617013950000|2021-03-29 10:32:30|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|1
1617013960000|2021-03-29 10:32:40|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|5187.2|5181.2|98
1617013970000|2021-03-29 10:32:50|5188.9|5182.9|5190.4|5184.4|5190.4|5184.4|5188.9|5182.9|6
1617013980000|2021-03-29 10:33:00|5190.7|5184.7|5191.4|5185.4|5191.4|5185.4|5190.7|5184.7|0
1617013990000|2021-03-29 10:33:10|5191.5|5185.5|5191.5|5185.5|5191.9|5185.9|5190.9|5184.9|6
1617014000000|2021-03-29 10:33:20|5191.4|5185.4|5191.9|5185.9|5191.9|5185.9|5191.4|5185.4|5
1617014070000|2021-03-29 10:34:30|5192.2|5186.2|5193.9|5187.9|5193.9|5187.9|5192.2|5186.2|5
1617014080000|2021-03-29 10:34:40|5193.5|5187.5|5192.4|5186.4|5193.5|5187.5|5192.4|5186.4|7
1617014090000|2021-03-29 10:34:50|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192|5186|0
1617014110000|2021-03-29 10:35:10|5190.5|5184.5|5190.2|5184.2|5190.5|5184.5|5190.2|5184.2|7
1617014120000|2021-03-29 10:35:20|5189.2|5183.2|5188.6|5182.6|5189.2|5183.2|5188.3|5182.3|2
1617014180000|2021-03-29 10:36:20|5188.9|5182.9|5189.9|5183.9|5189.9|5183.9|5188.9|5182.9|2
1617014190000|2021-03-29 10:36:30|5190|5184|5190|5184|5190|5184|5190|5184|0
1617014200000|2021-03-29 10:36:40|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|0
1617014210000|2021-03-29 10:36:50|5190.7|5184.7|5190.6|5184.6|5190.7|5184.7|5190.2|5184.2|7
1617014220000|2021-03-29 10:37:00|5190.7|5184.7|5192|5186|5192|5186|5190.7|5184.7|2
1617014230000|2021-03-29 10:37:10|5193|5187|5194|5188|5194.1|5188.1|5193|5187|2
1617014240000|2021-03-29 10:37:20|||||||||1
1617014260000|2021-03-29 10:37:40|5193.8|5187.8|5193.7|5187.7|5193.8|5187.8|5193.3|5187.3|5
1617014280000|2021-03-29 10:38:00|5193.8|5187.8|5193.2|5187.2|5193.8|5187.8|5193.2|5187.2|2
1617014290000|2021-03-29 10:38:10|||||||||4
1617014300000|2021-03-29 10:38:20|5193.5|5187.5|5193.8|5187.8|5193.8|5187.8|5193.5|5187.5|0
1617014350000|2021-03-29 10:39:10|5194.2|5188.2|5194.8|5188.8|5194.8|5188.8|5194.2|5188.2|1
1617014390000|2021-03-29 10:39:50|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|1
1617014400000|2021-03-29 10:40:00|5195.3|5189.3|5196.4|5190.4|5196.4|5190.4|5194.9|5188.9|3
1617014410000|2021-03-29 10:40:10|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|1
1617014420000|2021-03-29 10:40:20|||||||||2
1617014430000|2021-03-29 10:40:30|5196.9|5190.9|5196.4|5190.4|5196.9|5190.9|5196.4|5190.4|0
1617014440000|2021-03-29 10:40:40|5196.1|5190.1|5196.4|5190.4|5196.8|5190.8|5196.1|5190.1|2
1617014450000|2021-03-29 10:40:50|5196.2|5190.2|5196.7|5190.7|5196.7|5190.7|5196.2|5190.2|0
1617014470000|2021-03-29 10:41:10|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|1
1617014480000|2021-03-29 10:41:20|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617014490000|2021-03-29 10:41:30|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|2
1617014510000|2021-03-29 10:41:50|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|3
1617014520000|2021-03-29 10:42:00|5197.2|5191.2|5195.9|5189.9|5197.2|5191.2|5195.9|5189.9|1
1617014530000|2021-03-29 10:42:10|5196.1|5190.1|5196.4|5190.4|5196.6|5190.6|5196.1|5190.1|0
1617014540000|2021-03-29 10:42:20|5196.1|5190.1|5198.4|5192.4|5198.9|5192.9|5196.1|5190.1|2
1617014550000|2021-03-29 10:42:30|5198.8|5192.8|5198.9|5192.9|5199.4|5193.4|5198.8|5192.8|1
1617014560000|2021-03-29 10:42:40|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|0
1617014570000|2021-03-29 10:42:50|5197.8|5191.8|5196.6|5190.6|5197.8|5191.8|5196.6|5190.6|7
1617014580000|2021-03-29 10:43:00|5197.3|5191.3|5197.4|5191.4|5197.6|5191.6|5196.6|5190.6|1
1617014600000|2021-03-29 10:43:20|5197.8|5191.8|5198.3|5192.3|5198.3|5192.3|5197.8|5191.8|3
1617014620000|2021-03-29 10:43:40|5198.8|5192.8|5199.3|5193.3|5199.3|5193.3|5198.8|5192.8|0
1617014630000|2021-03-29 10:43:50|5199.7|5193.7|5199.7|5193.7|5200.3|5194.3|5199.7|5193.7|2
1617014660000|2021-03-29 10:44:20|5198.2|5192.2|5198.2|5192.2|5198.9|5192.9|5198.2|5192.2|4
1617014670000|2021-03-29 10:44:30|5197.8|5191.8|5197.2|5191.2|5197.8|5191.8|5197.2|5191.2|2
1617014680000|2021-03-29 10:44:40|5197.3|5191.3|5197.4|5191.4|5197.4|5191.4|5197.3|5191.3|0
1617014700000|2021-03-29 10:45:00|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1617014750000|2021-03-29 10:45:50|5199.2|5193.2|5198.2|5192.2|5199.3|5193.3|5198.2|5192.2|1
1617014760000|2021-03-29 10:46:00|5198.7|5192.7|5197.7|5191.7|5199.3|5193.3|5197.7|5191.7|4
1617014790000|2021-03-29 10:46:30|5197.3|5191.3|5198.4|5192.4|5198.4|5192.4|5197.3|5191.3|0
1617014800000|2021-03-29 10:46:40|5198.7|5192.7|5199.3|5193.3|5199.3|5193.3|5198.7|5192.7|1
1617014810000|2021-03-29 10:46:50|5199.2|5193.2|5197.9|5191.9|5199.2|5193.2|5197.8|5191.8|7
1617014820000|2021-03-29 10:47:00|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|0
1617014830000|2021-03-29 10:47:10|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|0
1617014860000|2021-03-29 10:47:40|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|1
1617014880000|2021-03-29 10:48:00|5196.4|5190.4|5199.8|5193.8|5199.8|5193.8|5196.4|5190.4|12
1617014900000|2021-03-29 10:48:20|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617014910000|2021-03-29 10:48:30|5199.8|5193.8|5199.6|5193.6|5199.8|5193.8|5199.6|5193.6|34
1617014920000|2021-03-29 10:48:40|5200.1|5194.1|5200.6|5194.6|5200.6|5194.6|5200.1|5194.1|0
1617014940000|2021-03-29 10:49:00|5201.1|5195.1|5201.1|5195.1|5201.3|5195.3|5201.1|5195.1|1
1617014990000|2021-03-29 10:49:50|5200.8|5194.8|5200.1|5194.1|5200.8|5194.8|5200.1|5194.1|2
1617015000000|2021-03-29 10:50:00|5199.8|5193.8|5199.6|5193.6|5199.8|5193.8|5199.6|5193.6|1
1617015010000|2021-03-29 10:50:10|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|0
1617015040000|2021-03-29 10:50:40|5198.7|5192.7|5198.1|5192.1|5198.7|5192.7|5197.6|5191.6|3
1617015050000|2021-03-29 10:50:50|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5197.8|5191.8|0
1617015060000|2021-03-29 10:51:00|5198.4|5192.4|5198.6|5192.6|5198.8|5192.8|5197.8|5191.8|0
1617015090000|2021-03-29 10:51:30|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|0
1617015110000|2021-03-29 10:51:50|5199.6|5193.6|5201.6|5195.6|5201.6|5195.6|5199.6|5193.6|11
1617015120000|2021-03-29 10:52:00|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|3
1617015130000|2021-03-29 10:52:10|5201|5195|5201|5195|5201|5195|5201|5195|1
1617015140000|2021-03-29 10:52:20|5201.4|5195.4|5201.9|5195.9|5201.9|5195.9|5201.4|5195.4|0
1617015150000|2021-03-29 10:52:30|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|1
1617015160000|2021-03-29 10:52:40|5201|5195|5201|5195|5201|5195|5201|5195|4
1617015170000|2021-03-29 10:52:50|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|0
1617015200000|2021-03-29 10:53:20|||||||||1
1617015210000|2021-03-29 10:53:30|5201|5195|5201|5195|5201|5195|5201|5195|2
1617015220000|2021-03-29 10:53:40|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|2
1617015230000|2021-03-29 10:53:50|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|1
1617015240000|2021-03-29 10:54:00|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5200.5|5194.5|11
1617015260000|2021-03-29 10:54:20|5200.6|5194.6|5200.3|5194.3|5200.6|5194.6|5200.3|5194.3|1
1617015270000|2021-03-29 10:54:30|5200.1|5194.1|5198.8|5192.8|5200.1|5194.1|5198.8|5192.8|3
1617015280000|2021-03-29 10:54:40|5198.5|5192.5|5197.8|5191.8|5198.5|5192.5|5197.8|5191.8|2
1617015290000|2021-03-29 10:54:50|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|0
1617015300000|2021-03-29 10:55:00|5198.1|5192.1|5198.6|5192.6|5198.6|5192.6|5198.1|5192.1|0
1617015320000|2021-03-29 10:55:20|5197.6|5191.6|5197.1|5191.1|5197.6|5191.6|5197.1|5191.1|3
1617015330000|2021-03-29 10:55:30|5196.8|5190.8|5196.6|5190.6|5196.8|5190.8|5196.6|5190.6|0
1617015370000|2021-03-29 10:56:10|5197.2|5191.2|5197.5|5191.5|5197.5|5191.5|5197.2|5191.2|10
1617015390000|2021-03-29 10:56:30|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1617015400000|2021-03-29 10:56:40|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|0
1617015410000|2021-03-29 10:56:50|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1617015420000|2021-03-29 10:57:00|5197.5|5191.5|5197.8|5191.8|5197.8|5191.8|5197.5|5191.5|4
1617015430000|2021-03-29 10:57:10|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|0
1617015480000|2021-03-29 10:58:00|5198.7|5192.7|5199.3|5193.3|5199.3|5193.3|5198.7|5192.7|0
1617015490000|2021-03-29 10:58:10|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|0
1617015510000|2021-03-29 10:58:30|5199.3|5193.3|5199.2|5193.2|5199.3|5193.3|5199.2|5193.2|4
1617015540000|2021-03-29 10:59:00|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|0
1617015560000|2021-03-29 10:59:20|5198.6|5192.6|5197.5|5191.5|5198.6|5192.6|5197.5|5191.5|9
1617015570000|2021-03-29 10:59:30|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|1
1617015670000|2021-03-29 11:01:10|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|4
1617015680000|2021-03-29 11:01:20|5198.4|5192.4|5198.6|5192.6|5198.6|5192.6|5198.4|5192.4|0
1617015690000|2021-03-29 11:01:30|5199.6|5193.6|5201.4|5195.4|5201.4|5195.4|5199.6|5193.6|5
1617015700000|2021-03-29 11:01:40|5201.6|5195.6|5200.1|5194.1|5201.6|5195.6|5200.1|5194.1|3
1617015710000|2021-03-29 11:01:50|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617015760000|2021-03-29 11:02:40|5199.6|5193.6|5199.4|5193.4|5199.6|5193.6|5199.4|5193.4|0
1617015770000|2021-03-29 11:02:50|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|0
1617015810000|2021-03-29 11:03:30|5198.9|5192.9|5198.4|5192.4|5198.9|5192.9|5198.4|5192.4|2
1617015830000|2021-03-29 11:03:50|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|0
1617015840000|2021-03-29 11:04:00|5198.9|5192.9|5199.4|5193.4|5199.4|5193.4|5198.9|5192.9|10
1617015870000|2021-03-29 11:04:30|5200.5|5194.5|5199.9|5193.9|5200.5|5194.5|5199.9|5193.9|1
1617015890000|2021-03-29 11:04:50|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|10
1617015900000|2021-03-29 11:05:00|||||||||1
1617015910000|2021-03-29 11:05:10|5202.4|5196.4|5201.8|5195.8|5202.4|5196.4|5201.8|5195.8|1
1617015920000|2021-03-29 11:05:20|5201.9|5195.9|5202|5196|5202.4|5196.4|5201.8|5195.8|0
1617015930000|2021-03-29 11:05:30|5201.4|5195.4|5201.4|5195.4|5201.5|5195.5|5201.4|5195.4|2
1617015940000|2021-03-29 11:05:40|5200.8|5194.8|5200.9|5194.9|5200.9|5194.9|5200.8|5194.8|1
1617015980000|2021-03-29 11:06:20|5201.3|5195.3|5201.4|5195.4|5201.4|5195.4|5201.3|5195.3|0
1617016020000|2021-03-29 11:07:00|5201.8|5195.8|5201.9|5195.9|5202.2|5196.2|5201.8|5195.8|4
1617016030000|2021-03-29 11:07:10|5202.4|5196.4|5202|5196|5202.4|5196.4|5202|5196|0
1617016050000|2021-03-29 11:07:30|5201.5|5195.5|5201.4|5195.4|5201.5|5195.5|5201.4|5195.4|1
1617016060000|2021-03-29 11:07:40|5201.5|5195.5|5201.4|5195.4|5201.5|5195.5|5201.4|5195.4|0
1617016080000|2021-03-29 11:08:00|5201.8|5195.8|5201.3|5195.3|5201.9|5195.9|5201.3|5195.3|2
1617016110000|2021-03-29 11:08:30|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|0
1617016130000|2021-03-29 11:08:50|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|0
1617016200000|2021-03-29 11:10:00|5201.3|5195.3|5200.9|5194.9|5201.3|5195.3|5200.8|5194.8|2
1617016210000|2021-03-29 11:10:10|5200.8|5194.8|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|2
1617016240000|2021-03-29 11:10:40|5199.2|5193.2|5198.9|5192.9|5199.2|5193.2|5198.9|5192.9|0
1617016250000|2021-03-29 11:10:50|5199|5193|5197.9|5191.9|5199|5193|5197.9|5191.9|6
1617016260000|2021-03-29 11:11:00|5197.5|5191.5|5197|5191|5197.5|5191.5|5197|5191|0
1617016280000|2021-03-29 11:11:20|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|0
1617016290000|2021-03-29 11:11:30|||||||||1
1617016300000|2021-03-29 11:11:40|5197|5191|5197.5|5191.5|5197.5|5191.5|5197|5191|1
1617016350000|2021-03-29 11:12:30|5197|5191|5197|5191|5197|5191|5197|5191|0
1617016360000|2021-03-29 11:12:40|5196|5190|5195.7|5189.7|5196|5190|5195.7|5189.7|2
1617016370000|2021-03-29 11:12:50|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|0
1617016400000|2021-03-29 11:13:20|5195.2|5189.2|5195.4|5189.4|5195.4|5189.4|5195|5189|2
1617016410000|2021-03-29 11:13:30|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195|5189|3
1617016450000|2021-03-29 11:14:10|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|3
1617016550000|2021-03-29 11:15:50|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617016560000|2021-03-29 11:16:00|5197.9|5191.9|5198.4|5192.4|5198.5|5192.5|5197.9|5191.9|1
1617016570000|2021-03-29 11:16:10|5198.8|5192.8|5199.7|5193.7|5199.7|5193.7|5198.8|5192.8|2
1617016590000|2021-03-29 11:16:30|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617016610000|2021-03-29 11:16:50|5200.2|5194.2|5200.4|5194.4|5200.4|5194.4|5200.2|5194.2|0
1617016620000|2021-03-29 11:17:00|5200.2|5194.2|5200.4|5194.4|5200.4|5194.4|5199.9|5193.9|0
1617016640000|2021-03-29 11:17:20|5200.2|5194.2|5200.4|5194.4|5200.4|5194.4|5199.9|5193.9|2
1617016650000|2021-03-29 11:17:30|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617016660000|2021-03-29 11:17:40|5200|5194|5200|5194|5200|5194|5200|5194|0
1617016690000|2021-03-29 11:18:10|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617016700000|2021-03-29 11:18:20|5200|5194|5200.4|5194.4|5200.4|5194.4|5200|5194|2
1617016710000|2021-03-29 11:18:30|5200.2|5194.2|5198.9|5192.9|5200.2|5194.2|5198.9|5192.9|4
1617016720000|2021-03-29 11:18:40|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|0
1617016730000|2021-03-29 11:18:50|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.7|5191.7|1
1617016760000|2021-03-29 11:19:20|5197.5|5191.5|5197.2|5191.2|5197.5|5191.5|5197.2|5191.2|0
1617016770000|2021-03-29 11:19:30|5198.2|5192.2|5198.9|5192.9|5198.9|5192.9|5198.2|5192.2|2
1617016780000|2021-03-29 11:19:40|5199|5193|5199.9|5193.9|5199.9|5193.9|5199|5193|5
1617016790000|2021-03-29 11:19:50|5199.7|5193.7|5199.2|5193.2|5199.7|5193.7|5199.2|5193.2|2
1617016810000|2021-03-29 11:20:10|5198.9|5192.9|5198.7|5192.7|5198.9|5192.9|5198.7|5192.7|0
1617016830000|2021-03-29 11:20:30|5198.4|5192.4|5198.2|5192.2|5198.4|5192.4|5198.2|5192.2|0
1617016850000|2021-03-29 11:20:50|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|0
1617016870000|2021-03-29 11:21:10|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1617016880000|2021-03-29 11:21:20|5197.9|5191.9|5198.4|5192.4|5198.5|5192.5|5197.7|5191.7|1
1617016900000|2021-03-29 11:21:40|5198.7|5192.7|5198.4|5192.4|5198.9|5192.9|5198.4|5192.4|4
1617016920000|2021-03-29 11:22:00|5198.9|5192.9|5199|5193|5199|5193|5198.9|5192.9|0
1617016930000|2021-03-29 11:22:10|5199.1|5193.1|5199.9|5193.9|5200.4|5194.4|5199.1|5193.1|2
1617016960000|2021-03-29 11:22:40|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|1
1617017010000|2021-03-29 11:23:30|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|16
1617017020000|2021-03-29 11:23:40|5195.9|5189.9|5196|5190|5196|5190|5195.9|5189.9|0
1617017060000|2021-03-29 11:24:20|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617017070000|2021-03-29 11:24:30|5196|5190|5196|5190|5196|5190|5196|5190|1
1617017100000|2021-03-29 11:25:00|5196.4|5190.4|5196|5190|5196.7|5190.7|5196|5190|1
1617017110000|2021-03-29 11:25:10|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|1
1617017130000|2021-03-29 11:25:30|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|0
1617017140000|2021-03-29 11:25:40|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|1
1617017150000|2021-03-29 11:25:50|5195.8|5189.8|5194.6|5188.6|5195.8|5189.8|5194.6|5188.6|2
1617017160000|2021-03-29 11:26:00|5194.3|5188.3|5193.6|5187.6|5194.3|5188.3|5193.6|5187.6|0
1617017170000|2021-03-29 11:26:10|5192.6|5186.6|5186.8|5180.8|5192.6|5186.6|5186.8|5180.8|9
1617017190000|2021-03-29 11:26:30|5187.2|5181.2|5188.7|5182.7|5188.7|5182.7|5187.2|5181.2|6
1617017200000|2021-03-29 11:26:40|5188.5|5182.5|5190.4|5184.4|5190.4|5184.4|5188.5|5182.5|10
1617017210000|2021-03-29 11:26:50|5190.7|5184.7|5190|5184|5190.7|5184.7|5189.6|5183.6|4
1617017220000|2021-03-29 11:27:00|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|0
1617017240000|2021-03-29 11:27:20|5188.5|5182.5|5188|5182|5188.5|5182.5|5188|5182|4
1617017250000|2021-03-29 11:27:30|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|2
1617017260000|2021-03-29 11:27:40|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|0
1617017280000|2021-03-29 11:28:00|5188.2|5182.2|5188|5182|5188.2|5182.2|5188|5182|0
1617017310000|2021-03-29 11:28:30|5188.4|5182.4|5189|5183|5189|5183|5188.4|5182.4|6
1617017320000|2021-03-29 11:28:40|5189.9|5183.9|5190.4|5184.4|5191.4|5185.4|5189.9|5183.9|3
1617017330000|2021-03-29 11:28:50|5190|5184|5190|5184|5190|5184|5190|5184|0
1617017340000|2021-03-29 11:29:00|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188|5182|1
1617017350000|2021-03-29 11:29:10|5188.1|5182.1|5188.3|5182.3|5188.3|5182.3|5188.1|5182.1|0
1617017370000|2021-03-29 11:29:30|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1617017380000|2021-03-29 11:29:40|5187.8|5181.8|5188|5182|5188|5182|5187.8|5181.8|1
1617017390000|2021-03-29 11:29:50|5187.5|5181.5|5187|5181|5187.5|5181.5|5186.8|5180.8|4
1617017400000|2021-03-29 11:30:00|5186.6|5180.6|5187|5181|5187.3|5181.3|5186.6|5180.6|20
1617017410000|2021-03-29 11:30:10|5186.6|5180.6|5186.1|5180.1|5187.5|5181.5|5186.1|5180.1|11
1617017420000|2021-03-29 11:30:20|5186.2|5180.2|5186.2|5180.2|5186.6|5180.6|5186.2|5180.2|2
1617017430000|2021-03-29 11:30:30|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|4
1617017460000|2021-03-29 11:31:00|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1617017480000|2021-03-29 11:31:20|5186.6|5180.6|5187.6|5181.6|5187.6|5181.6|5186.6|5180.6|4
1617017490000|2021-03-29 11:31:30|5187.2|5181.2|5187.6|5181.6|5187.6|5181.6|5187.2|5181.2|1
1617017500000|2021-03-29 11:31:40|5188.1|5182.1|5189|5183|5189|5183|5188.1|5182.1|7
1617017510000|2021-03-29 11:31:50|5189.7|5183.7|5191|5185|5191|5185|5189.7|5183.7|5
1617017520000|2021-03-29 11:32:00|5190.2|5184.2|5190.5|5184.5|5190.5|5184.5|5190.2|5184.2|2
1617017550000|2021-03-29 11:32:30|5190.7|5184.7|5191|5185|5191|5185|5190.7|5184.7|3
1617017560000|2021-03-29 11:32:40|5191.4|5185.4|5192.2|5186.2|5192.5|5186.5|5191.4|5185.4|1
1617017570000|2021-03-29 11:32:50|5192|5186|5191.9|5185.9|5192.5|5186.5|5191.9|5185.9|1
1617017590000|2021-03-29 11:33:10|5192|5186|5192|5186|5192|5186|5192|5186|0
1617017600000|2021-03-29 11:33:20|5192.2|5186.2|5192.2|5186.2|5192.3|5186.3|5192.2|5186.2|0
1617017610000|2021-03-29 11:33:30|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|2
1617017620000|2021-03-29 11:33:40|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|9
1617017660000|2021-03-29 11:34:20|||||||||9
1617017670000|2021-03-29 11:34:30|5192.7|5186.7|5191.5|5185.5|5192.7|5186.7|5191.5|5185.5|6
1617017680000|2021-03-29 11:34:40|5191.9|5185.9|5190.7|5184.7|5191.9|5185.9|5190.7|5184.7|1
1617017710000|2021-03-29 11:35:10|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|0
1617017730000|2021-03-29 11:35:30|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|0
1617017750000|2021-03-29 11:35:50|||||||||1
1617017790000|2021-03-29 11:36:30|5191|5185|5191.2|5185.2|5191.2|5185.2|5191|5185|0
1617017810000|2021-03-29 11:36:50|||||||||1
1617017820000|2021-03-29 11:37:00|5191.7|5185.7|5191.2|5185.2|5191.7|5185.7|5191.2|5185.2|1
1617017850000|2021-03-29 11:37:30|5191.7|5185.7|5190.9|5184.9|5191.7|5185.7|5190.9|5184.9|1
1617017860000|2021-03-29 11:37:40|5190.7|5184.7|5189.8|5183.8|5190.7|5184.7|5189.8|5183.8|3
1617017880000|2021-03-29 11:38:00|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|0
1617017900000|2021-03-29 11:38:20|5189.3|5183.3|5187.4|5181.4|5189.3|5183.3|5187.4|5181.4|1
1617017910000|2021-03-29 11:38:30|5187|5181|5187|5181|5187|5181|5187|5181|0
1617017930000|2021-03-29 11:38:50|||||||||2
1617017950000|2021-03-29 11:39:10|5187.4|5181.4|5187.7|5181.7|5188.5|5182.5|5187.4|5181.4|8
1617017960000|2021-03-29 11:39:20|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|0
1617017990000|2021-03-29 11:39:50|5187.7|5181.7|5187.5|5181.5|5187.7|5181.7|5187.5|5181.5|1
1617018000000|2021-03-29 11:40:00|5187.9|5181.9|5189.7|5183.7|5190|5184|5187.9|5181.9|10
1617018030000|2021-03-29 11:40:30|5190|5184|5190|5184|5190|5184|5190|5184|0
1617018060000|2021-03-29 11:41:00|5190.4|5184.4|5191.1|5185.1|5191.1|5185.1|5190.4|5184.4|1
1617018100000|2021-03-29 11:41:40|5191.3|5185.3|5192|5186|5192|5186|5191.3|5185.3|2
1617018110000|2021-03-29 11:41:50|5192.4|5186.4|5192|5186|5192.4|5186.4|5192|5186|3
1617018120000|2021-03-29 11:42:00|5192.5|5186.5|5192.6|5186.6|5192.6|5186.6|5192.1|5186.1|1
1617018130000|2021-03-29 11:42:10|5191.9|5185.9|5191.1|5185.1|5191.9|5185.9|5191.1|5185.1|11
1617018140000|2021-03-29 11:42:20|5191|5185|5190|5184|5191.1|5185.1|5190|5184|3
1617018160000|2021-03-29 11:42:40|5189.9|5183.9|5188.4|5182.4|5189.9|5183.9|5188.4|5182.4|6
1617018170000|2021-03-29 11:42:50|5188.6|5182.6|5188.3|5182.3|5188.6|5182.6|5188.3|5182.3|0
1617018180000|2021-03-29 11:43:00|5188|5182|5189|5183|5189|5183|5188|5182|3
1617018190000|2021-03-29 11:43:10|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1617018200000|2021-03-29 11:43:20|5188.7|5182.7|5190.2|5184.2|5190.5|5184.5|5188.7|5182.7|5
1617018210000|2021-03-29 11:43:30|5190.6|5184.6|5190.6|5184.6|5190.9|5184.9|5190.6|5184.6|1
1617018220000|2021-03-29 11:43:40|||||||||1
1617018230000|2021-03-29 11:43:50|5190.2|5184.2|5191.2|5185.2|5191.6|5185.6|5190.2|5184.2|7
1617018240000|2021-03-29 11:44:00|5191.7|5185.7|5191.6|5185.6|5191.7|5185.7|5191.6|5185.6|0
1617018250000|2021-03-29 11:44:10|5191.3|5185.3|5190.1|5184.1|5191.3|5185.3|5190.1|5184.1|3
1617018260000|2021-03-29 11:44:20|5190.4|5184.4|5190.6|5184.6|5190.6|5184.6|5190.4|5184.4|1
1617018270000|2021-03-29 11:44:30|5190.2|5184.2|5189.9|5183.9|5190.2|5184.2|5189.6|5183.6|20
1617018290000|2021-03-29 11:44:50|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|0
1617018300000|2021-03-29 11:45:00|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|1
1617018320000|2021-03-29 11:45:20|5190.9|5184.9|5190.9|5184.9|5191.8|5185.8|5190.6|5184.6|5
1617018330000|2021-03-29 11:45:30|5190.8|5184.8|5190.3|5184.3|5190.8|5184.8|5190.3|5184.3|0
1617018340000|2021-03-29 11:45:40|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|0
1617018350000|2021-03-29 11:45:50|5190.1|5184.1|5190.4|5184.4|5190.4|5184.4|5190.1|5184.1|1
1617018360000|2021-03-29 11:46:00|5190.9|5184.9|5191.3|5185.3|5191.9|5185.9|5190.9|5184.9|5
1617018370000|2021-03-29 11:46:10|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|0
1617018380000|2021-03-29 11:46:20|5190.8|5184.8|5191.3|5185.3|5191.3|5185.3|5190.8|5184.8|3
1617018410000|2021-03-29 11:46:50|5190.7|5184.7|5190.3|5184.3|5190.7|5184.7|5190.3|5184.3|1
1617018440000|2021-03-29 11:47:20|5190.7|5184.7|5191.3|5185.3|5191.3|5185.3|5190.7|5184.7|1
1617018450000|2021-03-29 11:47:30|5191.7|5185.7|5191.3|5185.3|5191.8|5185.8|5191.3|5185.3|15
1617018460000|2021-03-29 11:47:40|5191.7|5185.7|5191.9|5185.9|5191.9|5185.9|5191.7|5185.7|8
1617018480000|2021-03-29 11:48:00|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|1
1617018490000|2021-03-29 11:48:10|||||||||1
1617018510000|2021-03-29 11:48:30|5191.9|5185.9|5191.3|5185.3|5191.9|5185.9|5191.3|5185.3|1
1617018540000|2021-03-29 11:49:00|5191.8|5185.8|5194.7|5188.7|5194.7|5188.7|5191.8|5185.8|19
1617018550000|2021-03-29 11:49:10|5194.2|5188.2|5194.9|5188.9|5195.2|5189.2|5194.2|5188.2|7
1617018560000|2021-03-29 11:49:20|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617018580000|2021-03-29 11:49:40|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.4|5187.4|4
1617018590000|2021-03-29 11:49:50|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5192.7|5186.7|1
1617018620000|2021-03-29 11:50:20|5193.5|5187.5|5194.9|5188.9|5194.9|5188.9|5193.5|5187.5|6
1617018630000|2021-03-29 11:50:30|5195.2|5189.2|5200.1|5194.1|5200.2|5194.2|5195.2|5189.2|50
1617018640000|2021-03-29 11:50:40|5200|5194|5203.4|5197.4|5203.4|5197.4|5200|5194|6
1617018660000|2021-03-29 11:51:00|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203|5197|10
1617018670000|2021-03-29 11:51:10|5203.4|5197.4|5202.9|5196.9|5203.4|5197.4|5202.9|5196.9|1
1617018680000|2021-03-29 11:51:20|5203.4|5197.4|5201.3|5195.3|5203.4|5197.4|5201.3|5195.3|7
1617018690000|2021-03-29 11:51:30|5200.5|5194.5|5197.5|5191.5|5200.5|5194.5|5197.5|5191.5|14
1617018700000|2021-03-29 11:51:40|5197.9|5191.9|5197.8|5191.8|5197.9|5191.9|5197.8|5191.8|1
1617018710000|2021-03-29 11:51:50|5197.4|5191.4|5196|5190|5197.4|5191.4|5196|5190|4
1617018720000|2021-03-29 11:52:00|5196.8|5190.8|5198.3|5192.3|5198.3|5192.3|5196.4|5190.4|13
1617018730000|2021-03-29 11:52:10|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|6
1617018740000|2021-03-29 11:52:20|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|0
1617018750000|2021-03-29 11:52:30|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|0
1617018780000|2021-03-29 11:53:00|5198.9|5192.9|5199.9|5193.9|5199.9|5193.9|5198.9|5192.9|5
1617018790000|2021-03-29 11:53:10|5199.5|5193.5|5200.9|5194.9|5200.9|5194.9|5199.5|5193.5|7
1617018800000|2021-03-29 11:53:20|5201.3|5195.3|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|5
1617018810000|2021-03-29 11:53:30|5201.4|5195.4|5201.8|5195.8|5201.8|5195.8|5201.4|5195.4|1
1617018820000|2021-03-29 11:53:40|5202.1|5196.1|5201.8|5195.8|5202.1|5196.1|5201.8|5195.8|1
1617018840000|2021-03-29 11:54:00|5201|5195|5200.8|5194.8|5201|5195|5200.8|5194.8|3
1617018850000|2021-03-29 11:54:10|||||||||1
1617018880000|2021-03-29 11:54:40|||||||||3
1617018890000|2021-03-29 11:54:50|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|0
1617018900000|2021-03-29 11:55:00|5201.6|5195.6|5203.3|5197.3|5203.3|5197.3|5201.3|5195.3|10
1617018910000|2021-03-29 11:55:10|5202.8|5196.8|5201.3|5195.3|5202.8|5196.8|5200.5|5194.5|8
1617018920000|2021-03-29 11:55:20|5201.6|5195.6|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|0
1617018930000|2021-03-29 11:55:30|5201.6|5195.6|5201.3|5195.3|5201.6|5195.6|5201.3|5195.3|1
1617018940000|2021-03-29 11:55:40|5200.9|5194.9|5200.7|5194.7|5200.9|5194.9|5200.7|5194.7|0
1617018950000|2021-03-29 11:55:50|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|0
1617018960000|2021-03-29 11:56:00|5201.2|5195.2|5200.7|5194.7|5201.2|5195.2|5200.7|5194.7|3
1617018970000|2021-03-29 11:56:10|5201.1|5195.1|5201.7|5195.7|5202.3|5196.3|5201.1|5195.1|9
1617018980000|2021-03-29 11:56:20|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|1
1617019010000|2021-03-29 11:56:50|5204.2|5198.2|5204.7|5198.7|5204.7|5198.7|5204.2|5198.2|12
1617019020000|2021-03-29 11:57:00|5205.2|5199.2|5205.6|5199.6|5205.9|5199.9|5205.1|5199.1|16
1617019030000|2021-03-29 11:57:10|5205.9|5199.9|5205.1|5199.1|5205.9|5199.9|5205.1|5199.1|11
1617019040000|2021-03-29 11:57:20|5205.4|5199.4|5205.1|5199.1|5205.6|5199.6|5205.1|5199.1|1
1617019050000|2021-03-29 11:57:30|5205|5199|5205|5199|5205|5199|5205|5199|0
1617019060000|2021-03-29 11:57:40|5204.7|5198.7|5204.2|5198.2|5204.7|5198.7|5204.2|5198.2|2
1617019070000|2021-03-29 11:57:50|5203.8|5197.8|5203.5|5197.5|5203.8|5197.8|5202.7|5196.7|1
1617019080000|2021-03-29 11:58:00|5204|5198|5205|5199|5205|5199|5203.5|5197.5|3
1617019100000|2021-03-29 11:58:20|5205.4|5199.4|5205.4|5199.4|5206.3|5200.3|5205.4|5199.4|2
1617019110000|2021-03-29 11:58:30|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|2
1617019130000|2021-03-29 11:58:50|||||||||4
1617019140000|2021-03-29 11:59:00|5205.8|5199.8|5205.8|5199.8|5206.1|5200.1|5205.8|5199.8|4
1617019160000|2021-03-29 11:59:20|5206.1|5200.1|5206.1|5200.1|5207.1|5201.1|5206.1|5200.1|9
1617019170000|2021-03-29 11:59:30|5206.8|5200.8|5206.5|5200.5|5206.8|5200.8|5206.5|5200.5|7
1617019180000|2021-03-29 11:59:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617019190000|2021-03-29 11:59:50|5207|5201|5207.2|5201.2|5207.3|5201.3|5207|5201|18
1617019200000|2021-03-29 12:00:00|5206.8|5200.8|5207.7|5201.7|5207.7|5201.7|5206.8|5200.8|2
1617019210000|2021-03-29 12:00:10|||||||||3
1617019220000|2021-03-29 12:00:20|5208.1|5202.1|5211.4|5205.4|5212.7|5206.7|5208.1|5202.1|36
1617019230000|2021-03-29 12:00:30|5211.8|5205.8|5211.8|5205.8|5212.6|5206.6|5211.8|5205.8|11
1617019240000|2021-03-29 12:00:40|5211.3|5205.3|5211.1|5205.1|5211.3|5205.3|5210.9|5204.9|10
1617019250000|2021-03-29 12:00:50|5210.6|5204.6|5211.8|5205.8|5211.8|5205.8|5210.4|5204.4|17
1617019260000|2021-03-29 12:01:00|5212.2|5206.2|5212.3|5206.3|5213.2|5207.2|5212.2|5206.2|5
1617019270000|2021-03-29 12:01:10|5212.7|5206.7|5212.3|5206.3|5212.7|5206.7|5212.3|5206.3|3
1617019280000|2021-03-29 12:01:20|5211.9|5205.9|5211.8|5205.8|5211.9|5205.9|5211.8|5205.8|1
1617019290000|2021-03-29 12:01:30|5212.3|5206.3|5212.5|5206.5|5212.5|5206.5|5211.4|5205.4|3
1617019300000|2021-03-29 12:01:40|5212.7|5206.7|5212|5206|5212.7|5206.7|5212|5206|9
1617019310000|2021-03-29 12:01:50|5210.8|5204.8|5211.5|5205.5|5211.9|5205.9|5210.8|5204.8|15
1617019320000|2021-03-29 12:02:00|5211.6|5205.6|5212|5206|5212|5206|5211.6|5205.6|2
1617019330000|2021-03-29 12:02:10|5212.4|5206.4|5212.5|5206.5|5212.5|5206.5|5212.4|5206.4|0
1617019340000|2021-03-29 12:02:20|5212.9|5206.9|5212.9|5206.9|5213|5207|5212.9|5206.9|1
1617019350000|2021-03-29 12:02:30|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|4
1617019360000|2021-03-29 12:02:40|5213.1|5207.1|5214|5208|5214|5208|5213.1|5207.1|8
1617019370000|2021-03-29 12:02:50|||||||||3
1617019380000|2021-03-29 12:03:00|5214.5|5208.5|5214.7|5208.7|5214.8|5208.8|5214.5|5208.5|1
1617019390000|2021-03-29 12:03:10|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5
1617019410000|2021-03-29 12:03:30|5213.6|5207.6|5214.2|5208.2|5214.2|5208.2|5213.6|5207.6|1
1617019420000|2021-03-29 12:03:40|||||||||1
1617019430000|2021-03-29 12:03:50|5214.6|5208.6|5214.7|5208.7|5215.2|5209.2|5214.6|5208.6|7
1617019440000|2021-03-29 12:04:00|5215.2|5209.2|5216.6|5210.6|5216.9|5210.9|5215.2|5209.2|48
1617019460000|2021-03-29 12:04:20|5216.1|5210.1|5215.6|5209.6|5216.1|5210.1|5215.6|5209.6|2
1617019520000|2021-03-29 12:05:20|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617019530000|2021-03-29 12:05:30|5216.4|5210.4|5217.5|5211.5|5217.9|5211.9|5216.4|5210.4|19
1617019540000|2021-03-29 12:05:40|5217.1|5211.1|5216.5|5210.5|5217.1|5211.1|5216.4|5210.4|1
1617019560000|2021-03-29 12:06:00|5217|5211|5215.7|5209.7|5217|5211|5215.7|5209.7|5
1617019580000|2021-03-29 12:06:20|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1617019590000|2021-03-29 12:06:30|5215|5209|5214.4|5208.4|5215.4|5209.4|5213.5|5207.5|6
1617019600000|2021-03-29 12:06:40|5214|5208|5213.1|5207.1|5214|5208|5213.1|5207.1|5
1617019610000|2021-03-29 12:06:50|5212.8|5206.8|5211.4|5205.4|5212.8|5206.8|5211.4|5205.4|4
1617019620000|2021-03-29 12:07:00|5211.9|5205.9|5213.6|5207.6|5213.6|5207.6|5211.9|5205.9|9
1617019630000|2021-03-29 12:07:10|||||||||1
1617019660000|2021-03-29 12:07:40|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|1
1617019670000|2021-03-29 12:07:50|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5212.8|5206.8|2
1617019690000|2021-03-29 12:08:10|5213.8|5207.8|5216.7|5210.7|5216.7|5210.7|5213.8|5207.8|11
1617019700000|2021-03-29 12:08:20|5215.7|5209.7|5216.2|5210.2|5216.5|5210.5|5215.4|5209.4|9
1617019710000|2021-03-29 12:08:30|5214.5|5208.5|5215.5|5209.5|5215.5|5209.5|5214.1|5208.1|4
1617019730000|2021-03-29 12:08:50|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|2
1617019760000|2021-03-29 12:09:20|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|1
1617019770000|2021-03-29 12:09:30|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617019780000|2021-03-29 12:09:40|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617019790000|2021-03-29 12:09:50|5215.2|5209.2|5215.7|5209.7|5215.7|5209.7|5215.2|5209.2|2
1617019800000|2021-03-29 12:10:00|5216.4|5210.4|5215.7|5209.7|5216.4|5210.4|5215.7|5209.7|2
1617019810000|2021-03-29 12:10:10|5215.6|5209.6|5215.7|5209.7|5215.7|5209.7|5215.6|5209.6|1
1617019820000|2021-03-29 12:10:20|5215.2|5209.2|5214.9|5208.9|5215.2|5209.2|5214.9|5208.9|2
1617019830000|2021-03-29 12:10:30|5214.6|5208.6|5214.1|5208.1|5214.6|5208.6|5213.9|5207.9|1
1617019840000|2021-03-29 12:10:40|5213.7|5207.7|5213.4|5207.4|5213.7|5207.7|5213.4|5207.4|0
1617019850000|2021-03-29 12:10:50|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|2
1617019860000|2021-03-29 12:11:00|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|0
1617019870000|2021-03-29 12:11:10|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|1
1617019890000|2021-03-29 12:11:30|5213.1|5207.1|5209.3|5203.3|5213.2|5207.2|5208.3|5202.3|9
1617019910000|2021-03-29 12:11:50|5206.5|5200.5|5201.8|5195.8|5206.5|5200.5|5201.8|5195.8|36
1617019920000|2021-03-29 12:12:00|5202.2|5196.2|5203.7|5197.7|5203.7|5197.7|5202.2|5196.2|3
1617019930000|2021-03-29 12:12:10|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|9
1617019940000|2021-03-29 12:12:20|5203|5197|5203|5197|5203|5197|5203|5197|0
1617019950000|2021-03-29 12:12:30|5202.8|5196.8|5201.1|5195.1|5202.8|5196.8|5201.1|5195.1|5
1617019960000|2021-03-29 12:12:40|5200.6|5194.6|5201.2|5195.2|5201.2|5195.2|5200.6|5194.6|5
1617019970000|2021-03-29 12:12:50|5200.2|5194.2|5200.4|5194.4|5201.2|5195.2|5200|5194|9
1617019980000|2021-03-29 12:13:00|5200.7|5194.7|5202.6|5196.6|5202.6|5196.6|5200.4|5194.4|3
1617019990000|2021-03-29 12:13:10|5201.3|5195.3|5193.7|5187.7|5201.3|5195.3|5193.7|5187.7|4
1617020000000|2021-03-29 12:13:20|5193.3|5187.3|5189.7|5183.7|5193.7|5187.7|5189.7|5183.7|9
1617020010000|2021-03-29 12:13:30|5189.4|5183.4|5189.2|5183.2|5189.4|5183.4|5189.2|5183.2|2
1617020020000|2021-03-29 12:13:40|5188.9|5182.9|5188.1|5182.1|5188.9|5182.9|5187.6|5181.6|7
1617020030000|2021-03-29 12:13:50|5187.8|5181.8|5187.9|5181.9|5187.9|5181.9|5186.4|5180.4|5
1617020040000|2021-03-29 12:14:00|5188.3|5182.3|5189.5|5183.5|5189.9|5183.9|5188.3|5182.3|4
1617020050000|2021-03-29 12:14:10|5190.2|5184.2|5194.5|5188.5|5194.5|5188.5|5190.2|5184.2|8
1617020060000|2021-03-29 12:14:20|5194.8|5188.8|5195.7|5189.7|5197.3|5191.3|5194.5|5188.5|24
1617020070000|2021-03-29 12:14:30|5196.4|5190.4|5195.7|5189.7|5196.4|5190.4|5195.7|5189.7|0
1617020080000|2021-03-29 12:14:40|5195.2|5189.2|5194|5188|5195.2|5189.2|5194|5188|3
1617020100000|2021-03-29 12:15:00|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|1
1617020110000|2021-03-29 12:15:10|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|2
1617020120000|2021-03-29 12:15:20|5194.4|5188.4|5191.3|5185.3|5194.4|5188.4|5191.3|5185.3|3
1617020140000|2021-03-29 12:15:40|5192.3|5186.3|5192.7|5186.7|5192.7|5186.7|5192.3|5186.3|14
1617020160000|2021-03-29 12:16:00|5194.2|5188.2|5193.4|5187.4|5194.2|5188.2|5192.3|5186.3|12
1617020170000|2021-03-29 12:16:10|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|0
1617020180000|2021-03-29 12:16:20|5192.8|5186.8|5192.9|5186.9|5192.9|5186.9|5192.8|5186.8|1
1617020190000|2021-03-29 12:16:30|5193.3|5187.3|5193.3|5187.3|5195.5|5189.5|5193.3|5187.3|4
1617020200000|2021-03-29 12:16:40|5192.9|5186.9|5192.7|5186.7|5192.9|5186.9|5192.7|5186.7|1
1617020210000|2021-03-29 12:16:50|5192.4|5186.4|5193.9|5183.9|5193.9|5186.4|5192|5183.9|8
1617020230000|2021-03-29 12:17:10|||||||||1
1617020240000|2021-03-29 12:17:20|5191.5|5185.5|5192.2|5186.2|5192.2|5186.2|5191.5|5185.5|0
1617020250000|2021-03-29 12:17:30|5192|5186|5192.2|5186.2|5192.2|5186.2|5192|5186|0
1617020260000|2021-03-29 12:17:40|||||||||1
1617020270000|2021-03-29 12:17:50|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|3
1617020280000|2021-03-29 12:18:00|5188.1|5182.1|5188.3|5182.3|5188.3|5182.3|5188.1|5182.1|17
1617020320000|2021-03-29 12:18:40|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|0
1617020330000|2021-03-29 12:18:50|5189.6|5183.6|5190.6|5184.6|5190.9|5184.9|5189.6|5183.6|2
1617020340000|2021-03-29 12:19:00|5190.9|5184.9|5192.8|5186.8|5192.8|5186.8|5190.9|5184.9|3
1617020350000|2021-03-29 12:19:10|5193.3|5187.3|5191.6|5185.6|5193.3|5187.3|5191.6|5185.6|3
1617020360000|2021-03-29 12:19:20|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|1
1617020390000|2021-03-29 12:19:50|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|0
1617020400000|2021-03-29 12:20:00|||||||||1
1617020410000|2021-03-29 12:20:10|5193.2|5187.2|5193.4|5187.4|5193.4|5187.4|5193.2|5187.2|0
1617020420000|2021-03-29 12:20:20|5193.8|5187.8|5190.9|5184.9|5193.9|5187.9|5190.9|5184.9|4
1617020430000|2021-03-29 12:20:30|5192|5186|5191.7|5185.7|5193.4|5187.4|5191.7|5185.7|1
1617020440000|2021-03-29 12:20:40|5192.1|5186.1|5192.6|5186.6|5192.6|5186.6|5192.1|5186.1|0
1617020450000|2021-03-29 12:20:50|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1617020480000|2021-03-29 12:21:20|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|0
1617020500000|2021-03-29 12:21:40|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|1
1617020510000|2021-03-29 12:21:50|||||||||7
1617020520000|2021-03-29 12:22:00|5193.2|5187.2|5194.7|5188.7|5194.7|5188.7|5193.2|5187.2|9
1617020530000|2021-03-29 12:22:10|5195.3|5189.3|5194.3|5188.3|5195.3|5189.3|5194.3|5188.3|2
1617020540000|2021-03-29 12:22:20|5194.8|5188.8|5193.8|5187.8|5194.8|5188.8|5193.8|5187.8|1
1617020550000|2021-03-29 12:22:30|||||||||2
1617020590000|2021-03-29 12:23:10|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|2
1617020610000|2021-03-29 12:23:30|||||||||1
1617020620000|2021-03-29 12:23:40|||||||||2
1617020630000|2021-03-29 12:23:50|5196.1|5190.1|5194.1|5188.1|5196.3|5190.3|5194.1|5188.1|6
1617020640000|2021-03-29 12:24:00|5194.5|5188.5|5194.8|5188.8|5194.8|5188.8|5194.5|5188.5|0
1617020650000|2021-03-29 12:24:10|5193.5|5187.5|5194.8|5188.8|5194.8|5188.8|5193.5|5187.5|0
1617020660000|2021-03-29 12:24:20|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|1
1617020670000|2021-03-29 12:24:30|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|0
1617020680000|2021-03-29 12:24:40|5196.3|5190.3|5194.8|5188.8|5196.3|5190.3|5194.8|5188.8|2
1617020700000|2021-03-29 12:25:00|5194.9|5188.9|5196.3|5190.3|5196.3|5190.3|5194.6|5188.6|2
1617020710000|2021-03-29 12:25:10|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|4
1617020720000|2021-03-29 12:25:20|5194.6|5188.6|5195.3|5189.3|5195.3|5189.3|5194.6|5188.6|0
1617020730000|2021-03-29 12:25:30|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|0
1617020740000|2021-03-29 12:25:40|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|1
1617020750000|2021-03-29 12:25:50|5195.6|5189.6|5194.8|5188.8|5195.6|5189.6|5194.8|5188.8|1
1617020770000|2021-03-29 12:26:10|||||||||1
1617020800000|2021-03-29 12:26:40|5194.1|5188.1|5192.7|5186.7|5194.1|5188.1|5192.7|5186.7|2
1617020810000|2021-03-29 12:26:50|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|0
1617020820000|2021-03-29 12:27:00|5191.8|5185.8|5191.4|5185.4|5191.8|5185.8|5191.4|5185.4|0
1617020840000|2021-03-29 12:27:20|5191.3|5185.3|5190.9|5184.9|5191.3|5185.3|5190.9|5184.9|0
1617020850000|2021-03-29 12:27:30|5190.8|5184.8|5190.4|5184.4|5190.8|5184.8|5190.1|5184.1|12
1617020880000|2021-03-29 12:28:00|5191.3|5185.3|5192.1|5186.1|5194.1|5188.1|5190.8|5184.8|3
1617020890000|2021-03-29 12:28:10|5192.4|5186.4|5193.4|5187.4|5193.6|5187.6|5192.4|5186.4|1
1617020900000|2021-03-29 12:28:20|5193.6|5187.6|5193.4|5187.4|5193.6|5187.6|5193.4|5187.4|2
1617020920000|2021-03-29 12:28:40|5193.3|5187.3|5192.4|5186.4|5193.3|5187.3|5192.4|5186.4|2
1617020940000|2021-03-29 12:29:00|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|2
1617020960000|2021-03-29 12:29:20|5193.3|5187.3|5193.9|5187.9|5193.9|5187.9|5193.3|5187.3|0
1617020970000|2021-03-29 12:29:30|5194.1|5188.1|5193.4|5187.4|5194.1|5188.1|5193.4|5187.4|2
1617020980000|2021-03-29 12:29:40|||||||||11
1617020990000|2021-03-29 12:29:50|5194.1|5188.1|5193.8|5187.8|5194.1|5188.1|5193.4|5187.4|1
1617021000000|2021-03-29 12:30:00|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|0
1617021010000|2021-03-29 12:30:10|5194|5188|5194|5188|5194|5188|5194|5188|0
1617021020000|2021-03-29 12:30:20|5195.1|5189.1|5193.7|5187.7|5195.1|5189.1|5193.7|5187.7|1
1617021040000|2021-03-29 12:30:40|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|0
1617021050000|2021-03-29 12:30:50|5193.3|5187.3|5193.8|5187.8|5193.8|5187.8|5193.3|5187.3|2
1617021060000|2021-03-29 12:31:00|5194.2|5188.2|5195.2|5189.2|5196|5190|5194.2|5188.2|6
1617021080000|2021-03-29 12:31:20|5196|5190|5196|5190|5196|5190|5196|5190|3
1617021090000|2021-03-29 12:31:30|5195|5189|5195|5189|5195|5189|5195|5189|1
1617021100000|2021-03-29 12:31:40|5194.7|5188.7|5194.5|5188.5|5195.1|5189.1|5194.5|5188.5|1
1617021110000|2021-03-29 12:31:50|5194.2|5188.2|5194|5188|5194.2|5188.2|5194|5188|4
1617021120000|2021-03-29 12:32:00|5193.8|5187.8|5193.3|5187.3|5193.8|5187.8|5193.3|5187.3|13
1617021130000|2021-03-29 12:32:10|5193.8|5187.8|5194|5188|5194.3|5188.3|5193.8|5187.8|16
1617021140000|2021-03-29 12:32:20|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|13
1617021150000|2021-03-29 12:32:30|5194.8|5188.8|5197|5191|5197|5191|5194.8|5188.8|5
1617021170000|2021-03-29 12:32:50|5198.1|5192.1|5196.5|5190.5|5198.1|5192.1|5196.5|5190.5|1
1617021180000|2021-03-29 12:33:00|5195.8|5189.8|5197|5191|5197|5191|5195.8|5189.8|3
1617021190000|2021-03-29 12:33:10|5197.4|5191.4|5196.5|5190.5|5197.5|5191.5|5196.5|5190.5|7
1617021200000|2021-03-29 12:33:20|5198.7|5192.7|5199|5193|5199|5193|5198.7|5192.7|10
1617021210000|2021-03-29 12:33:30|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|1
1617021230000|2021-03-29 12:33:50|5197.7|5191.7|5199.2|5193.2|5199.2|5193.2|5197.3|5191.3|5
1617021240000|2021-03-29 12:34:00|5199.8|5193.8|5201.8|5195.8|5201.8|5195.8|5199.2|5193.2|10
1617021250000|2021-03-29 12:34:10|5201.7|5195.7|5201.8|5195.8|5202.4|5196.4|5201.7|5195.7|4
1617021260000|2021-03-29 12:34:20|5201.7|5195.7|5204|5198|5204|5198|5201.7|5195.7|6
1617021270000|2021-03-29 12:34:30|5204.2|5198.2|5204.5|5198.5|5204.5|5198.5|5204.2|5198.2|1
1617021280000|2021-03-29 12:34:40|5204.9|5198.9|5200.7|5194.7|5204.9|5198.9|5200.5|5194.5|12
1617021290000|2021-03-29 12:34:50|5200.3|5194.3|5200.3|5194.3|5200.7|5194.7|5200.3|5194.3|0
1617021300000|2021-03-29 12:35:00|5200.7|5194.7|5201.2|5195.2|5201.2|5195.2|5200|5194|0
1617021310000|2021-03-29 12:35:10|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5
1617021320000|2021-03-29 12:35:20|5202|5196|5202.4|5196.4|5202.8|5196.8|5202|5196|6
1617021330000|2021-03-29 12:35:30|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1617021340000|2021-03-29 12:35:40|5202.8|5196.8|5202.5|5196.5|5203|5197|5202.5|5196.5|3
1617021350000|2021-03-29 12:35:50|5203|5197|5202.5|5196.5|5204.2|5198.2|5202.5|5196.5|1
1617021360000|2021-03-29 12:36:00|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|2
1617021380000|2021-03-29 12:36:20|5204|5198|5202|5196|5204|5198|5202|5196|14
1617021390000|2021-03-29 12:36:30|||||||||3
1617021400000|2021-03-29 12:36:40|5202.4|5196.4|5202|5196|5202.5|5196.5|5202|5196|0
1617021410000|2021-03-29 12:36:50|5202.5|5196.5|5202|5196|5202.5|5196.5|5202|5196|1
1617021420000|2021-03-29 12:37:00|5203|5197|5203.5|5197.5|5204.2|5198.2|5203|5197|1
1617021430000|2021-03-29 12:37:10|5204.2|5198.2|5203|5197|5204.5|5198.5|5203|5197|14
1617021440000|2021-03-29 12:37:20|5203.5|5197.5|5203.9|5197.9|5203.9|5197.9|5203.5|5197.5|0
1617021450000|2021-03-29 12:37:30|5204.2|5198.2|5203.5|5197.5|5204.2|5198.2|5203.5|5197.5|6
1617021460000|2021-03-29 12:37:40|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.5|5197.5|0
1617021470000|2021-03-29 12:37:50|5204|5198|5204|5198|5204|5198|5204|5198|3
1617021480000|2021-03-29 12:38:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617021490000|2021-03-29 12:38:10|||||||||1
1617021510000|2021-03-29 12:38:30|5203.3|5197.3|5203.7|5197.7|5203.7|5197.7|5203.3|5197.3|1
1617021530000|2021-03-29 12:38:50|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|17
1617021540000|2021-03-29 12:39:00|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|0
1617021550000|2021-03-29 12:39:10|||||||||3
1617021570000|2021-03-29 12:39:30|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|1
1617021580000|2021-03-29 12:39:40|5201.4|5195.4|5202.8|5196.8|5202.8|5196.8|5201.4|5195.4|3
1617021600000|2021-03-29 12:40:00|5203.8|5197.8|5204.2|5198.2|5204.7|5198.7|5203.8|5197.8|3
1617021620000|2021-03-29 12:40:20|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|1
1617021630000|2021-03-29 12:40:30|5205|5199|5205|5199|5205|5199|5204.5|5198.5|5
1617021640000|2021-03-29 12:40:40|5205.2|5199.2|5203.7|5197.7|5205.2|5199.2|5203.5|5197.5|2
1617021660000|2021-03-29 12:41:00|5203.5|5197.5|5203.2|5197.2|5203.5|5197.5|5203.2|5197.2|1
1617021690000|2021-03-29 12:41:30|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|0
1617021700000|2021-03-29 12:41:40|5203.2|5197.2|5202.8|5196.8|5203.2|5197.2|5202.8|5196.8|2
1617021710000|2021-03-29 12:41:50|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|1
1617021730000|2021-03-29 12:42:10|5200.9|5194.9|5200.6|5194.6|5200.9|5194.9|5200.6|5194.6|1
1617021740000|2021-03-29 12:42:20|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|0
1617021750000|2021-03-29 12:42:30|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|2
1617021760000|2021-03-29 12:42:40|5199.2|5193.2|5199.2|5193.2|5199.8|5193.8|5199.2|5193.2|1
1617021770000|2021-03-29 12:42:50|5199.3|5193.3|5200.7|5185.7|5200.7|5193.3|5197.9|5185.7|2
1617021780000|2021-03-29 12:43:00|5198.9|5188.9|5198.9|5188.9|5199.4|5189.4|5198.9|5188.9|0
1617021790000|2021-03-29 12:43:10|5197.3|5191.3|5198.1|5192.1|5198.1|5192.1|5197.3|5191.3|5
1617021800000|2021-03-29 12:43:20|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|11
1617021810000|2021-03-29 12:43:30|5198.6|5192.6|5199.6|5193.6|5199.7|5193.7|5198.6|5192.6|0
1617021820000|2021-03-29 12:43:40|5199.7|5193.7|5199.6|5189.6|5199.7|5193.7|5199.6|5189.6|1
1617021830000|2021-03-29 12:43:50|5199.5|5189.5|5198.2|5192.2|5199.5|5193.2|5197.8|5189.5|2
1617021840000|2021-03-29 12:44:00|5199.4|5193.4|5199.8|5193.8|5200.2|5194.2|5197.6|5190|4
1617021850000|2021-03-29 12:44:10|5200.2|5194.2|5198.8|5192.8|5203.6|5195.6|5198.7|5192.7|12
1617021860000|2021-03-29 12:44:20|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|0
1617021870000|2021-03-29 12:44:30|||||||||2
1617021880000|2021-03-29 12:44:40|5198.2|5192.2|5198.7|5192.7|5198.8|5192.8|5196.3|5190.3|20
1617024600000|2021-03-29 13:30:00|5192.5|5186.5|5197.1|5191.1|5197.1|5191.1|5189.3|5183.3|301
1617024610000|2021-03-29 13:30:10|5195.4|5189.4|5206.7|5200.7|5206.7|5200.7|5195.4|5189.4|51
1617024620000|2021-03-29 13:30:20|5209.4|5203.4|5197|5191|5209.4|5203.4|5197|5191|130
1617024630000|2021-03-29 13:30:30|5196.6|5190.6|5188.2|5182.2|5196.8|5190.8|5187.8|5181.8|36
1617024640000|2021-03-29 13:30:40|5188.9|5182.9|5186.6|5180.6|5190.4|5184.4|5186.6|5180.6|27
1617024650000|2021-03-29 13:30:50|5186.9|5180.9|5185.6|5179.6|5186.9|5180.9|5184.6|5178.6|39
1617024660000|2021-03-29 13:31:00|5185.9|5179.9|5183.8|5177.8|5186.6|5180.6|5183.8|5177.8|32
1617024670000|2021-03-29 13:31:10|5184.2|5178.2|5187.9|5181.9|5190.9|5184.9|5184.2|5178.2|27
1617024680000|2021-03-29 13:31:20|5187.4|5181.4|5187.8|5181.8|5187.8|5181.8|5186.1|5180.1|17
1617024690000|2021-03-29 13:31:30|5188.8|5182.8|5187.6|5181.6|5190.1|5184.1|5187.3|5181.3|11
1617024700000|2021-03-29 13:31:40|5187.1|5181.1|5186.6|5180.6|5187.2|5181.2|5186.5|5180.5|20
1617024710000|2021-03-29 13:31:50|5186.1|5180.1|5184.8|5178.8|5186.1|5180.1|5184.1|5178.1|12
1617024720000|2021-03-29 13:32:00|5185.2|5179.2|5189.6|5183.6|5189.6|5183.6|5185.1|5179.1|62
1617024730000|2021-03-29 13:32:10|5189.7|5183.7|5196.4|5190.4|5197.5|5191.5|5189.7|5183.7|28
1617024740000|2021-03-29 13:32:20|5196.1|5190.1|5196.4|5190.4|5197.2|5191.2|5195.7|5189.7|17
1617024750000|2021-03-29 13:32:30|5194.4|5188.4|5191.1|5185.1|5194.4|5188.4|5190.1|5184.1|29
1617024760000|2021-03-29 13:32:40|5191.5|5185.5|5187.9|5181.9|5191.5|5185.5|5187.7|5181.7|11
1617024770000|2021-03-29 13:32:50|5186.9|5180.9|5185.1|5179.1|5186.9|5180.9|5185.1|5179.1|28
1617024780000|2021-03-29 13:33:00|5185.6|5179.6|5186.1|5180.1|5186.8|5180.8|5185.6|5179.6|25
1617024790000|2021-03-29 13:33:10|5185.8|5179.8|5185.4|5179.4|5186.1|5180.1|5184.9|5178.9|7
1617024800000|2021-03-29 13:33:20|5185.6|5179.6|5185.2|5179.2|5185.6|5179.6|5184.7|5178.7|13
1617024810000|2021-03-29 13:33:30|5184.8|5178.8|5181.7|5175.7|5184.8|5178.8|5181.7|5175.7|16
1617024820000|2021-03-29 13:33:40|5181.8|5175.8|5174.8|5168.8|5182.2|5176.2|5174.8|5168.8|63
1617024830000|2021-03-29 13:33:50|5174|5168|5174.3|5168.3|5174.3|5168.3|5173.8|5167.8|59
1617024840000|2021-03-29 13:34:00|5175.1|5169.1|5174.1|5168.1|5175.1|5169.1|5173.6|5167.6|57
1617024850000|2021-03-29 13:34:10|5174.2|5168.2|5173.5|5167.5|5174.6|5168.6|5172.8|5166.8|36
1617024860000|2021-03-29 13:34:20|5173.1|5167.1|5171.5|5165.5|5173.1|5167.1|5171.5|5165.5|56
1617024870000|2021-03-29 13:34:30|5172.3|5166.3|5169.9|5163.9|5172.4|5166.4|5168.6|5162.6|68
1617024880000|2021-03-29 13:34:40|5169.5|5163.5|5170.4|5164.4|5170.5|5164.5|5169.1|5163.1|45
1617024890000|2021-03-29 13:34:50|5170.7|5164.7|5173.6|5167.6|5174.1|5168.1|5170.7|5164.7|24
1617024900000|2021-03-29 13:35:00|5172.9|5166.9|5174.9|5168.9|5174.9|5168.9|5172.1|5166.1|41
1617024910000|2021-03-29 13:35:10|5174.6|5168.6|5175.7|5169.7|5176.7|5170.7|5174.6|5168.6|28
1617024920000|2021-03-29 13:35:20|5176.1|5170.1|5176.1|5170.1|5176.1|5170.1|5175.2|5169.2|43
1617024930000|2021-03-29 13:35:30|5175.6|5169.6|5183.2|5177.2|5183.2|5177.2|5175.6|5169.6|49
1617024940000|2021-03-29 13:35:40|5184.2|5178.2|5193.8|5187.8|5194|5188|5183.4|5177.4|74
1617024950000|2021-03-29 13:35:50|5194.2|5188.2|5186.8|5180.8|5194.2|5188.2|5186.3|5180.3|33
1617024960000|2021-03-29 13:36:00|5186.3|5180.3|5187|5181|5187|5181|5184.8|5178.8|26
1617024970000|2021-03-29 13:36:10|5187.4|5181.4|5188.1|5182.1|5188.2|5182.2|5187.4|5181.4|4
1617024980000|2021-03-29 13:36:20|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5187.9|5181.9|1
1617024990000|2021-03-29 13:36:30|5188.4|5182.4|5194.4|5188.4|5194.4|5188.4|5188.4|5182.4|43
1617025000000|2021-03-29 13:36:40|5194.2|5188.2|5201.5|5195.5|5201.5|5195.5|5194.1|5188.1|48
1617025010000|2021-03-29 13:36:50|5202.2|5196.2|5192.5|5186.5|5202.2|5196.2|5192.5|5186.5|70
1617025020000|2021-03-29 13:37:00|5192|5186|5194.4|5188.4|5194.7|5188.7|5190.5|5184.5|15
1617025030000|2021-03-29 13:37:10|5195.4|5189.4|5200.1|5194.1|5200.8|5194.8|5195.4|5189.4|27
1617025040000|2021-03-29 13:37:20|5200|5194|5194.7|5188.7|5200|5194|5194.2|5188.2|31
1617025050000|2021-03-29 13:37:30|5195|5189|5198.5|5192.5|5199.3|5193.3|5195|5189|16
1617025060000|2021-03-29 13:37:40|5198.8|5192.8|5199.2|5193.2|5199.7|5193.7|5198.5|5192.5|11
1617025070000|2021-03-29 13:37:50|5199.5|5193.5|5199.7|5193.7|5199.7|5193.7|5199.3|5193.3|6
1617025080000|2021-03-29 13:38:00|5200|5194|5205.6|5199.6|5206.5|5200.5|5200|5194|19
1617025090000|2021-03-29 13:38:10|5205.2|5199.2|5209.2|5203.2|5209.2|5203.2|5205.2|5199.2|16
1617025100000|2021-03-29 13:38:20|5208.8|5202.8|5199.7|5193.7|5209.7|5203.7|5199.7|5193.7|22
1617025110000|2021-03-29 13:38:30|5199.5|5193.5|5203.6|5197.6|5203.6|5197.6|5199.5|5193.5|9
1617025120000|2021-03-29 13:38:40|5200.5|5194.5|5201.8|5195.8|5202|5196|5200.5|5194.5|24
1617025130000|2021-03-29 13:38:50|5202|5196|5203.8|5197.8|5204|5198|5202|5196|4
1617025140000|2021-03-29 13:39:00|5202.8|5196.8|5207|5201|5207.2|5201.2|5202.8|5196.8|17
1617025150000|2021-03-29 13:39:10|5205.7|5199.7|5205.5|5199.5|5207.9|5201.9|5205.5|5199.5|17
1617025160000|2021-03-29 13:39:20|5204.7|5198.7|5204.7|5198.7|5205.2|5199.2|5204.7|5198.7|10
1617025170000|2021-03-29 13:39:30|5204.8|5198.8|5210.4|5204.4|5210.4|5204.4|5204.8|5198.8|9
1617025180000|2021-03-29 13:39:40|5209.5|5203.5|5208.9|5202.9|5209.7|5203.7|5208.4|5202.4|15
1617025190000|2021-03-29 13:39:50|5208.8|5202.8|5206.7|5200.7|5208.8|5202.8|5206.7|5200.7|10
1617025200000|2021-03-29 13:40:00|5207|5201|5204.8|5198.8|5207.2|5201.2|5204.8|5198.8|24
1617025210000|2021-03-29 13:40:10|5205.3|5199.3|5207.5|5201.5|5207.6|5201.6|5204.8|5198.8|14
1617025220000|2021-03-29 13:40:20|5207.3|5201.3|5213.7|5207.7|5215.5|5209.5|5206.1|5200.1|37
1617025230000|2021-03-29 13:40:30|5213.3|5207.3|5214.8|5208.8|5215.5|5209.5|5213|5207|13
1617025240000|2021-03-29 13:40:40|5214.3|5208.3|5216|5210|5216|5210|5213.2|5207.2|11
1617025250000|2021-03-29 13:40:50|5217.3|5211.3|5217.1|5211.1|5219|5213|5216.4|5210.4|35
1617025260000|2021-03-29 13:41:00|5216.6|5210.6|5214.8|5208.8|5216.6|5210.6|5213.5|5207.5|26
1617025270000|2021-03-29 13:41:10|5214.4|5208.4|5215.5|5209.5|5215.6|5209.6|5213.4|5207.4|13
1617025280000|2021-03-29 13:41:20|5214.6|5208.6|5216.5|5210.5|5216.9|5210.9|5214.1|5208.1|32
1617025290000|2021-03-29 13:41:30|5216.7|5210.7|5217.5|5211.5|5217.5|5211.5|5215.7|5209.7|7
1617025300000|2021-03-29 13:41:40|5219.4|5213.4|5224.1|5218.1|5224.1|5218.1|5219.4|5213.4|32
1617025310000|2021-03-29 13:41:50|5224.6|5218.6|5225.5|5219.5|5225.5|5219.5|5223.8|5217.8|59
1617025320000|2021-03-29 13:42:00|5225.1|5219.1|5222.2|5216.2|5225.3|5219.3|5222.2|5216.2|33
1617025330000|2021-03-29 13:42:10|5221.8|5215.8|5222.1|5216.1|5224|5218|5221.8|5215.8|15
1617025340000|2021-03-29 13:42:20|5222.8|5216.8|5222.5|5216.5|5223|5217|5222.1|5216.1|1
1617025350000|2021-03-29 13:42:30|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|1
1617025360000|2021-03-29 13:42:40|5221.4|5215.4|5226.1|5220.1|5226.1|5220.1|5220.4|5214.4|25
1617025370000|2021-03-29 13:42:50|5226.5|5220.5|5226.1|5220.1|5227.3|5221.3|5226.1|5220.1|20
1617025380000|2021-03-29 13:43:00|5226.8|5220.8|5229.3|5223.3|5229.3|5223.3|5226.1|5220.1|28
1617025390000|2021-03-29 13:43:10|5229.7|5223.7|5232|5226|5232.3|5226.3|5229.7|5223.7|15
1617025400000|2021-03-29 13:43:20|5231.5|5225.5|5231.4|5225.4|5231.8|5225.8|5230.6|5224.6|25
1617025410000|2021-03-29 13:43:30|5230.4|5224.4|5232.3|5226.3|5232.3|5226.3|5230.4|5224.4|51
1617025420000|2021-03-29 13:43:40|5231.4|5225.4|5229.6|5223.6|5231.4|5225.4|5229.6|5223.6|29
1617025430000|2021-03-29 13:43:50|5229.3|5223.3|5229.4|5223.4|5229.4|5223.4|5228.6|5222.6|6
1617025440000|2021-03-29 13:44:00|5229.9|5223.9|5231.3|5225.3|5231.4|5225.4|5229.9|5223.9|20
1617025450000|2021-03-29 13:44:10|5231.1|5225.1|5231.4|5225.4|5231.6|5225.6|5229.9|5223.9|28
1617025460000|2021-03-29 13:44:20|5231.8|5225.8|5244.4|5238.4|5245.4|5239.4|5231.8|5225.8|60
1617025470000|2021-03-29 13:44:30|5245.4|5239.4|5252.3|5246.3|5252.7|5246.7|5244.6|5238.6|54
1617025480000|2021-03-29 13:44:40|5251.8|5245.8|5241|5235|5251.8|5245.8|5241|5235|70
1617025490000|2021-03-29 13:44:50|5241.7|5235.7|5240.4|5234.4|5241.7|5235.7|5240|5234|44
1617025500000|2021-03-29 13:45:00|5239.8|5233.8|5241.2|5235.2|5241.2|5235.2|5238.4|5232.4|37
1617025510000|2021-03-29 13:45:10|5240.9|5234.9|5239.7|5233.7|5241.1|5235.1|5239.4|5233.4|12
1617025520000|2021-03-29 13:45:20|5239.4|5233.4|5236.6|5230.6|5239.6|5233.6|5233.5|5227.5|17
1617025530000|2021-03-29 13:45:30|5237.6|5231.6|5241.2|5235.2|5242.1|5236.1|5237.6|5231.6|27
1617025540000|2021-03-29 13:45:40|5240.9|5234.9|5238|5232|5240.9|5234.9|5237.6|5231.6|18
1617025550000|2021-03-29 13:45:50|5235.6|5229.6|5238|5232|5238.3|5232.3|5235.4|5229.4|39
1617025560000|2021-03-29 13:46:00|5238.4|5232.4|5241.6|5235.6|5241.6|5235.6|5238.4|5232.4|9
1617025570000|2021-03-29 13:46:10|5241.9|5235.9|5241.6|5235.6|5242.7|5236.7|5240.6|5234.6|24
1617025580000|2021-03-29 13:46:20|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|5240|5234|13
1617025590000|2021-03-29 13:46:30|5241.6|5235.6|5240.8|5234.8|5242.1|5236.1|5240.2|5234.2|18
1617025600000|2021-03-29 13:46:40|5241.2|5235.2|5241.7|5235.7|5242.1|5236.1|5240.1|5234.1|8
1617025610000|2021-03-29 13:46:50|5240.8|5234.8|5240.6|5234.6|5241.6|5235.6|5240.2|5234.2|11
1617025620000|2021-03-29 13:47:00|5240.2|5234.2|5244.6|5238.6|5245.4|5239.4|5240.2|5234.2|26
1617025630000|2021-03-29 13:47:10|5244.9|5238.9|5245.6|5239.6|5245.6|5239.6|5243.3|5237.3|50
1617025640000|2021-03-29 13:47:20|5245.7|5239.7|5244.8|5238.8|5245.7|5239.7|5244.5|5238.5|9
1617025650000|2021-03-29 13:47:30|5244.7|5238.7|5243.7|5237.7|5244.7|5238.7|5243|5237|19
1617025660000|2021-03-29 13:47:40|5243.3|5237.3|5245.6|5239.6|5245.7|5239.7|5243.3|5237.3|10
1617025670000|2021-03-29 13:47:50|5245.2|5239.2|5245.6|5239.6|5245.6|5239.6|5245.2|5239.2|15
1617025680000|2021-03-29 13:48:00|5246.3|5240.3|5254.4|5248.4|5254.8|5248.8|5246.1|5240.1|64
1617025690000|2021-03-29 13:48:10|5255.1|5249.1|5253.9|5247.9|5255.1|5249.1|5253.9|5247.9|8
1617025700000|2021-03-29 13:48:20|5254.3|5248.3|5253.3|5247.3|5254.3|5248.3|5251.8|5245.8|24
1617025710000|2021-03-29 13:48:30|5253.1|5247.1|5252.4|5246.4|5253.1|5247.1|5252.3|5246.3|8
1617025720000|2021-03-29 13:48:40|5252.7|5246.7|5251.9|5245.9|5253.9|5247.9|5251.9|5245.9|27
1617025730000|2021-03-29 13:48:50|5250.6|5244.6|5245.2|5239.2|5250.6|5244.6|5245.2|5239.2|31
1617025740000|2021-03-29 13:49:00|5245.4|5239.4|5247.1|5241.1|5247.8|5241.8|5245.4|5239.4|19
1617025750000|2021-03-29 13:49:10|5247.5|5241.5|5245.7|5239.7|5248.1|5242.1|5245.7|5239.7|11
1617025760000|2021-03-29 13:49:20|5245.5|5239.5|5246|5240|5246|5240|5245.5|5239.5|19
1617025770000|2021-03-29 13:49:30|5245.7|5239.7|5239|5233|5245.7|5239.7|5239|5233|63
1617025780000|2021-03-29 13:49:40|5238.6|5232.6|5243.8|5237.8|5244|5238|5237.5|5231.5|59
1617025790000|2021-03-29 13:49:50|5244.1|5238.1|5246.6|5240.6|5246.6|5240.6|5242.5|5236.5|116
1617025800000|2021-03-29 13:50:00|5246.2|5240.2|5241.7|5235.7|5246.2|5240.2|5241.7|5235.7|19
1617025810000|2021-03-29 13:50:10|5241.8|5235.8|5243.6|5237.6|5243.9|5237.9|5241.5|5235.5|16
1617025820000|2021-03-29 13:50:20|5243.9|5237.9|5244.1|5238.1|5244.6|5238.6|5243.9|5237.9|9
1617025830000|2021-03-29 13:50:30|5243.9|5237.9|5245.6|5239.6|5245.6|5239.6|5243.9|5237.9|23
1617025840000|2021-03-29 13:50:40|5245.2|5239.2|5244.8|5238.8|5245.7|5239.7|5244.8|5238.8|16
1617025850000|2021-03-29 13:50:50|5245.3|5239.3|5243.8|5237.8|5245.3|5239.3|5243.8|5237.8|8
1617025860000|2021-03-29 13:51:00|5244.8|5238.8|5244.6|5238.6|5245.3|5239.3|5243.2|5237.2|50
1617025870000|2021-03-29 13:51:10|5244.4|5238.4|5244.6|5238.6|5245.4|5239.4|5243.9|5237.9|7
1617025880000|2021-03-29 13:51:20|5244.4|5238.4|5243.6|5237.6|5244.4|5238.4|5242.9|5236.9|4
1617025890000|2021-03-29 13:51:30|5243.9|5237.9|5240.4|5234.4|5244.1|5238.1|5240.3|5234.3|23
1617025900000|2021-03-29 13:51:40|5240.8|5234.8|5240.2|5234.2|5241.2|5235.2|5239.3|5233.3|15
1617025910000|2021-03-29 13:51:50|5239.8|5233.8|5239.4|5233.4|5240.2|5234.2|5239.4|5233.4|10
1617025920000|2021-03-29 13:52:00|5239.3|5233.3|5236.8|5230.8|5239.4|5233.4|5236.3|5230.3|30
1617025930000|2021-03-29 13:52:10|5236.9|5230.9|5238.6|5232.6|5238.6|5232.6|5236.1|5230.1|37
1617025940000|2021-03-29 13:52:20|5238.5|5232.5|5239|5233|5239|5233|5237.8|5231.8|7
1617025950000|2021-03-29 13:52:30|5239.6|5233.6|5239.9|5233.9|5241|5235|5239.6|5233.6|68
1617025960000|2021-03-29 13:52:40|5240.3|5234.3|5239.4|5233.4|5240.3|5234.3|5239.4|5233.4|5
1617025970000|2021-03-29 13:52:50|5239.1|5233.1|5237.7|5231.7|5239.6|5233.6|5237.7|5231.7|12
1617025980000|2021-03-29 13:53:00|5237.6|5231.6|5235.7|5229.7|5238.3|5232.3|5234.8|5228.8|21
1617025990000|2021-03-29 13:53:10|5235.8|5229.8|5235.2|5229.2|5236.2|5230.2|5235.2|5229.2|17
1617026000000|2021-03-29 13:53:20|5235.6|5229.6|5231.8|5225.8|5235.6|5229.6|5231.7|5225.7|16
1617026010000|2021-03-29 13:53:30|5232.2|5226.2|5229.7|5223.7|5232.2|5226.2|5229.7|5223.7|22
1617026020000|2021-03-29 13:53:40|5229.8|5223.8|5230.6|5224.6|5230.7|5224.7|5229.8|5223.8|2
1617026030000|2021-03-29 13:53:50|5230.4|5224.4|5228.1|5222.1|5230.6|5224.6|5228.1|5222.1|23
1617026040000|2021-03-29 13:54:00|5228.4|5222.4|5227.9|5221.9|5229|5223|5227.9|5221.9|47
1617026050000|2021-03-29 13:54:10|5228.2|5222.2|5222.1|5216.1|5228.6|5222.6|5222|5216|53
1617026060000|2021-03-29 13:54:20|5222.5|5216.5|5220.8|5214.8|5222.5|5216.5|5218|5212|24
1617026070000|2021-03-29 13:54:30|5221.8|5215.8|5220.8|5214.8|5222.2|5216.2|5220.8|5214.8|7
1617026080000|2021-03-29 13:54:40|5220.1|5214.1|5219.5|5213.5|5220.1|5214.1|5219.5|5213.5|2
1617026090000|2021-03-29 13:54:50|5220.2|5214.2|5218.1|5212.1|5222.2|5216.2|5218.1|5212.1|31
1617026100000|2021-03-29 13:55:00|5218.5|5212.5|5219.5|5213.5|5219.5|5213.5|5216.7|5210.7|29
1617026110000|2021-03-29 13:55:10|5219.8|5213.8|5222|5216|5222|5216|5219.8|5213.8|24
1617026120000|2021-03-29 13:55:20|5222.8|5216.8|5225.4|5219.4|5226.4|5220.4|5222.8|5216.8|33
1617026130000|2021-03-29 13:55:30|5225.5|5219.5|5221.9|5215.9|5225.9|5219.9|5220|5214|21
1617026140000|2021-03-29 13:55:40|5222.4|5216.4|5225.3|5219.3|5225.3|5219.3|5222.4|5216.4|6
1617026150000|2021-03-29 13:55:50|5225.4|5219.4|5224.5|5218.5|5225.4|5219.4|5224.5|5218.5|4
1617026160000|2021-03-29 13:56:00|5224.4|5218.4|5220.9|5214.9|5224.4|5218.4|5220.5|5214.5|18
1617026170000|2021-03-29 13:56:10|5220.4|5214.4|5218|5212|5220.4|5214.4|5218|5212|11
1617026180000|2021-03-29 13:56:20|5218.4|5212.4|5218.3|5212.3|5218.6|5212.6|5217.6|5211.6|7
1617026190000|2021-03-29 13:56:30|5219.3|5213.3|5217|5211|5219.3|5213.3|5217|5211|20
1617026200000|2021-03-29 13:56:40|5217.4|5211.4|5213.8|5207.8|5217.4|5211.4|5213.4|5207.4|13
1617026210000|2021-03-29 13:56:50|5213.5|5207.5|5212.3|5206.3|5213.5|5207.5|5211.4|5205.4|16
1617026220000|2021-03-29 13:57:00|5211.9|5205.9|5215.4|5209.4|5215.4|5209.4|5211.5|5205.5|20
1617026230000|2021-03-29 13:57:10|5215.3|5209.3|5216.8|5210.8|5217.6|5211.6|5214.9|5208.9|19
1617026240000|2021-03-29 13:57:20|5216.6|5210.6|5213.8|5207.8|5216.6|5210.6|5213.8|5207.8|5
1617026250000|2021-03-29 13:57:30|5214.3|5208.3|5212|5206|5214.3|5208.3|5212|5206|9
1617026260000|2021-03-29 13:57:40|5211.1|5205.1|5209.3|5203.3|5211.1|5205.1|5208.3|5202.3|5
1617026270000|2021-03-29 13:57:50|5210.1|5204.1|5214|5208|5214|5208|5210.1|5204.1|16
1617026280000|2021-03-29 13:58:00|5214.3|5208.3|5209.8|5203.8|5215.8|5209.8|5209.8|5203.8|34
1617026290000|2021-03-29 13:58:10|5209.4|5203.4|5217.3|5211.3|5217.3|5211.3|5209.4|5203.4|14
1617026300000|2021-03-29 13:58:20|5217|5211|5217|5211|5219|5213|5216.6|5210.6|16
1617026310000|2021-03-29 13:58:30|||||||||4
1617026320000|2021-03-29 13:58:40|5216.6|5210.6|5219|5213|5220|5214|5216.6|5210.6|5
1617026330000|2021-03-29 13:58:50|5219.1|5213.1|5219.5|5213.5|5220.1|5214.1|5219.1|5213.1|1
1617026340000|2021-03-29 13:59:00|5219.1|5213.1|5219.6|5213.6|5220.1|5214.1|5218|5212|15
1617026350000|2021-03-29 13:59:10|5220.1|5214.1|5225|5219|5225|5219|5220.1|5214.1|18
1617026360000|2021-03-29 13:59:20|5225.3|5219.3|5230.5|5224.5|5230.5|5224.5|5225.3|5219.3|32
1617026370000|2021-03-29 13:59:30|5230.1|5224.1|5229.3|5223.3|5231|5225|5229.3|5223.3|24
1617026380000|2021-03-29 13:59:40|5229.1|5223.1|5226|5220|5229.1|5223.1|5226|5220|18
1617026390000|2021-03-29 13:59:50|5226.3|5220.3|5226.3|5220.3|5227|5221|5226.3|5220.3|3
1617026400000|2021-03-29 14:00:00|5226.5|5220.5|5231.8|5225.8|5232.4|5226.4|5226|5220|154
1617026410000|2021-03-29 14:00:10|5232.4|5226.4|5226.7|5220.7|5233|5227|5226.7|5220.7|23
1617026420000|2021-03-29 14:00:20|5227.1|5221.1|5223.7|5217.7|5227.7|5221.7|5223.7|5217.7|18
1617026430000|2021-03-29 14:00:30|5224.1|5218.1|5224.4|5218.4|5224.6|5218.6|5224.1|5218.1|7
1617026440000|2021-03-29 14:00:40|5224.1|5218.1|5221.4|5215.4|5224.1|5218.1|5221.4|5215.4|4
1617026450000|2021-03-29 14:00:50|5220.4|5214.4|5220.4|5214.4|5220.8|5214.8|5219.8|5213.8|17
1617026460000|2021-03-29 14:01:00|5220.8|5214.8|5222.1|5216.1|5223.1|5217.1|5220.3|5214.3|18
1617026470000|2021-03-29 14:01:10|5222.6|5216.6|5224.6|5218.6|5224.8|5218.8|5222.6|5216.6|14
1617026480000|2021-03-29 14:01:20|5224.3|5218.3|5227.2|5221.2|5227.9|5221.9|5224.3|5218.3|14
1617026490000|2021-03-29 14:01:30|5227.1|5221.1|5225.7|5219.7|5227.1|5221.1|5225.6|5219.6|6
1617026500000|2021-03-29 14:01:40|5225.8|5219.8|5227.8|5221.8|5227.8|5221.8|5225.8|5219.8|7
1617026510000|2021-03-29 14:01:50|5227.5|5221.5|5230.2|5224.2|5230.2|5224.2|5227.5|5221.5|9
1617026520000|2021-03-29 14:02:00|5229.8|5223.8|5227.8|5221.8|5229.8|5223.8|5227.8|5221.8|6
1617026530000|2021-03-29 14:02:10|||||||||2
1617026540000|2021-03-29 14:02:20|5227.7|5221.7|5227.6|5221.6|5227.7|5221.7|5226.9|5220.9|12
1617026550000|2021-03-29 14:02:30|5227.1|5221.1|5227.4|5221.4|5227.4|5221.4|5227.1|5221.1|17
1617026560000|2021-03-29 14:02:40|5229.3|5223.3|5228.9|5222.9|5229.4|5223.4|5228.6|5222.6|19
1617026570000|2021-03-29 14:02:50|5228.5|5222.5|5230|5224|5230|5224|5228.2|5222.2|38
1617026580000|2021-03-29 14:03:00|5230.5|5224.5|5230|5224|5231|5225|5230|5224|37
1617026590000|2021-03-29 14:03:10|5230.4|5224.4|5224.1|5218.1|5230.4|5224.4|5224.1|5218.1|30
1617026600000|2021-03-29 14:03:20|5223|5217|5222.4|5216.4|5223|5217|5221.9|5215.9|20
1617026610000|2021-03-29 14:03:30|5222.2|5216.2|5220.6|5214.6|5222.2|5216.2|5220.6|5214.6|13
1617026620000|2021-03-29 14:03:40|5221.1|5215.1|5218.8|5212.8|5221.1|5215.1|5218.1|5212.1|15
1617026630000|2021-03-29 14:03:50|5218.4|5212.4|5218.8|5212.8|5219.6|5213.6|5218.4|5212.4|14
1617026640000|2021-03-29 14:04:00|5221.7|5215.7|5224.3|5218.3|5224.8|5218.8|5221.5|5215.5|32
1617026650000|2021-03-29 14:04:10|5225|5219|5227|5221|5227|5221|5225|5219|9
1617026660000|2021-03-29 14:04:20|5227.3|5221.3|5230.8|5224.8|5230.8|5224.8|5227.3|5221.3|17
1617026670000|2021-03-29 14:04:30|5231|5225|5231|5225|5231.6|5225.6|5231|5225|8
1617026680000|2021-03-29 14:04:40|5229.5|5223.5|5233|5227|5233|5227|5229.5|5223.5|14
1617026690000|2021-03-29 14:04:50|5233.5|5227.5|5236|5230|5236.7|5230.7|5232.8|5226.8|16
1617026700000|2021-03-29 14:05:00|5235.3|5229.3|5234.6|5228.6|5235.3|5229.3|5232.3|5226.3|29
1617026710000|2021-03-29 14:05:10|5233.6|5227.6|5233.2|5227.2|5233.7|5227.7|5231.8|5225.8|14
1617026720000|2021-03-29 14:05:20|5233.1|5227.1|5233.7|5227.7|5233.7|5227.7|5231.7|5225.7|9
1617026730000|2021-03-29 14:05:30|5233.6|5227.6|5235.3|5229.3|5235.3|5229.3|5233.2|5227.2|12
1617026740000|2021-03-29 14:05:40|5234.9|5228.9|5231.1|5225.1|5234.9|5228.9|5231.1|5225.1|24
1617026750000|2021-03-29 14:05:50|5230.7|5224.7|5233.4|5227.4|5233.4|5227.4|5230.6|5224.6|31
1617026760000|2021-03-29 14:06:00|5232.7|5226.7|5232.8|5226.8|5233.3|5227.3|5231.4|5225.4|17
1617026770000|2021-03-29 14:06:10|5231.3|5225.3|5231.8|5225.8|5231.8|5225.8|5231.3|5225.3|6
1617026780000|2021-03-29 14:06:20|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|3
1617026790000|2021-03-29 14:06:30|5231.8|5225.8|5231.8|5225.8|5232.8|5226.8|5231.1|5225.1|10
1617026800000|2021-03-29 14:06:40|5232.1|5226.1|5233.3|5227.3|5233.3|5227.3|5232.1|5226.1|3
1617026810000|2021-03-29 14:06:50|5232.8|5226.8|5231.3|5225.3|5232.8|5226.8|5230.4|5224.4|20
1617026820000|2021-03-29 14:07:00|5230.6|5224.6|5230.9|5224.9|5233.4|5227.4|5229.8|5223.8|39
1617026830000|2021-03-29 14:07:10|5231.1|5225.1|5230.4|5224.4|5232.3|5226.3|5230.4|5224.4|18
1617026840000|2021-03-29 14:07:20|5230.8|5224.8|5227.1|5221.1|5230.8|5224.8|5227.1|5221.1|7
1617026850000|2021-03-29 14:07:30|5226.9|5220.9|5228.3|5222.3|5228.3|5222.3|5226.9|5220.9|2
1617026860000|2021-03-29 14:07:40|5228.1|5222.1|5231.4|5225.4|5233.1|5227.1|5228.1|5222.1|22
1617026870000|2021-03-29 14:07:50|5231.3|5225.3|5230.8|5224.8|5231.6|5225.6|5230.4|5224.4|16
1617026880000|2021-03-29 14:08:00|5230.4|5224.4|5229.9|5223.9|5231.1|5225.1|5229.9|5223.9|13
1617026890000|2021-03-29 14:08:10|5230.3|5224.3|5226.3|5220.3|5230.3|5224.3|5226.3|5220.3|6
1617026900000|2021-03-29 14:08:20|5225.9|5219.9|5224.9|5218.9|5225.9|5219.9|5224.9|5218.9|1
1617026910000|2021-03-29 14:08:30|5224.6|5218.6|5221.6|5215.6|5224.9|5218.9|5221.6|5215.6|8
1617026920000|2021-03-29 14:08:40|5221.7|5215.7|5225|5219|5225|5219|5221.7|5215.7|15
1617026930000|2021-03-29 14:08:50|5224.8|5218.8|5223.3|5217.3|5225|5219|5223.3|5217.3|4
1617026940000|2021-03-29 14:09:00|5222.9|5216.9|5222.8|5216.8|5222.9|5216.9|5221.6|5215.6|7
1617026950000|2021-03-29 14:09:10|5223.2|5217.2|5224.7|5218.7|5225.2|5219.2|5223.2|5217.2|17
1617026960000|2021-03-29 14:09:20|5225.4|5219.4|5224.9|5218.9|5225.7|5219.7|5224.8|5218.8|2
1617026970000|2021-03-29 14:09:30|5224.6|5218.6|5223.4|5217.4|5224.8|5218.8|5223.1|5217.1|24
1617026980000|2021-03-29 14:09:40|5223.3|5217.3|5220.4|5214.4|5223.3|5217.3|5220.4|5214.4|2
1617026990000|2021-03-29 14:09:50|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|1
1617027000000|2021-03-29 14:10:00|5221.1|5215.1|5225.6|5219.6|5227.1|5221.1|5221.1|5215.1|31
1617027010000|2021-03-29 14:10:10|5225.5|5219.5|5223.6|5217.6|5225.5|5219.5|5223.6|5217.6|11
1617027020000|2021-03-29 14:10:20|5223.4|5217.4|5225.1|5219.1|5225.3|5219.3|5223.4|5217.4|4
1617027030000|2021-03-29 14:10:30|5224.4|5218.4|5224.6|5218.6|5225.4|5219.4|5224.4|5218.4|6
1617027040000|2021-03-29 14:10:40|5224.1|5218.1|5224.3|5218.3|5224.9|5218.9|5224.1|5218.1|2
1617027050000|2021-03-29 14:10:50|5223.9|5217.9|5224.3|5218.3|5224.3|5218.3|5223.9|5217.9|3
1617027060000|2021-03-29 14:11:00|5225.3|5219.3|5228.1|5222.1|5228.1|5222.1|5225.3|5219.3|6
1617027070000|2021-03-29 14:11:10|5228.3|5222.3|5229.1|5223.1|5229.1|5223.1|5227.6|5221.6|12
1617027080000|2021-03-29 14:11:20|5228.9|5222.9|5228.3|5222.3|5228.9|5222.9|5228.3|5222.3|3
1617027090000|2021-03-29 14:11:30|5229.3|5223.3|5225.8|5219.8|5229.3|5223.3|5225.8|5219.8|11
1617027100000|2021-03-29 14:11:40|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225|5219|0
1617027110000|2021-03-29 14:11:50|5225.4|5219.4|5226.5|5220.5|5226.5|5220.5|5225.4|5219.4|5
1617027120000|2021-03-29 14:12:00|5227.3|5221.3|5229.5|5223.5|5229.5|5223.5|5226.7|5220.7|10
1617027130000|2021-03-29 14:12:10|5229.9|5223.9|5229.7|5223.7|5230|5224|5229.7|5223.7|1
1617027140000|2021-03-29 14:12:20|5228.7|5222.7|5229.7|5223.7|5229.7|5223.7|5228.7|5222.7|7
1617027150000|2021-03-29 14:12:30|5229.3|5223.3|5231.5|5225.5|5231.5|5225.5|5228.8|5222.8|25
1617027160000|2021-03-29 14:12:40|5231.2|5225.2|5229.3|5223.3|5231.2|5225.2|5228.8|5222.8|8
1617027170000|2021-03-29 14:12:50|5227.8|5221.8|5226.5|5220.5|5228|5222|5226.5|5220.5|4
1617027180000|2021-03-29 14:13:00|5226.9|5220.9|5226.3|5220.3|5227|5221|5225.9|5219.9|17
1617027190000|2021-03-29 14:13:10|5226.8|5220.8|5227|5221|5227.5|5221.5|5226.4|5220.4|6
1617027200000|2021-03-29 14:13:20|5226.6|5220.6|5227|5221|5227.5|5221.5|5226.6|5220.6|5
1617027210000|2021-03-29 14:13:30|5226.3|5220.3|5224.3|5218.3|5226.3|5220.3|5224.3|5218.3|7
1617027220000|2021-03-29 14:13:40|5224.4|5218.4|5224.3|5218.3|5224.4|5218.4|5224.3|5218.3|4
1617027230000|2021-03-29 14:13:50|5225|5219|5223.6|5217.6|5225.6|5219.6|5223.6|5217.6|6
1617027240000|2021-03-29 14:14:00|5224.7|5218.7|5227.8|5221.8|5227.8|5221.8|5224.7|5218.7|58
1617027250000|2021-03-29 14:14:10|5228.2|5222.2|5228.7|5222.7|5228.7|5222.7|5227.8|5221.8|3
1617027260000|2021-03-29 14:14:20|5227.7|5221.7|5227.1|5221.1|5227.7|5221.7|5227.1|5221.1|9
1617027270000|2021-03-29 14:14:30|5227.2|5221.2|5226.7|5220.7|5227.2|5221.2|5226.6|5220.6|2
1617027280000|2021-03-29 14:14:40|5225.8|5219.8|5224.8|5218.8|5225.8|5219.8|5224.8|5218.8|8
1617027290000|2021-03-29 14:14:50|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.2|5219.2|9
1617027300000|2021-03-29 14:15:00|5225|5219|5221|5215|5225|5219|5221|5215|13
1617027310000|2021-03-29 14:15:10|5220.5|5214.5|5217.8|5211.8|5220.5|5214.5|5217.8|5211.8|4
1617027320000|2021-03-29 14:15:20|5218.1|5212.1|5217.3|5211.3|5218.1|5212.1|5217.3|5211.3|6
1617027330000|2021-03-29 14:15:30|5217.6|5211.6|5216.3|5210.3|5217.6|5211.6|5215.9|5209.9|9
1617027340000|2021-03-29 14:15:40|5215.9|5209.9|5214.5|5208.5|5216.3|5210.3|5214|5208|15
1617027350000|2021-03-29 14:15:50|5214.9|5208.9|5210.5|5204.5|5214.9|5208.9|5210.5|5204.5|16
1617027360000|2021-03-29 14:16:00|5210.9|5204.9|5217|5211|5217|5211|5210.9|5204.9|29
1617027370000|2021-03-29 14:16:10|5217.3|5211.3|5218.1|5212.1|5219.3|5213.3|5216.3|5210.3|26
1617027380000|2021-03-29 14:16:20|5217.4|5211.4|5216.3|5210.3|5218|5212|5216.3|5210.3|9
1617027390000|2021-03-29 14:16:30|5216.1|5210.1|5217|5211|5217|5211|5216.1|5210.1|4
1617027400000|2021-03-29 14:16:40|5216.3|5210.3|5216|5210|5216.8|5210.8|5216|5210|0
1617027410000|2021-03-29 14:16:50|5215.8|5209.8|5215.7|5209.7|5215.8|5209.8|5214.4|5208.4|17
1617027420000|2021-03-29 14:17:00|5215.8|5209.8|5217.6|5211.6|5217.7|5211.7|5215.8|5209.8|15
1617027430000|2021-03-29 14:17:10|5217.8|5211.8|5217.7|5211.7|5217.8|5211.8|5217.7|5211.7|1
1617027440000|2021-03-29 14:17:20|5217.6|5211.6|5215|5209|5217.6|5211.6|5215|5209|2
1617027450000|2021-03-29 14:17:30|5214.2|5208.2|5214.3|5208.3|5214.8|5208.8|5214.2|5208.2|1
1617027460000|2021-03-29 14:17:40|5213.8|5207.8|5211.5|5205.5|5213.8|5207.8|5210.8|5204.8|12
1617027470000|2021-03-29 14:17:50|5211|5205|5211|5205|5211|5205|5210.3|5204.3|6
1617027480000|2021-03-29 14:18:00|5210.6|5204.6|5208.3|5202.3|5211.1|5205.1|5207.9|5201.9|30
1617027490000|2021-03-29 14:18:10|5207.9|5201.9|5207.8|5201.8|5208.5|5202.5|5207.3|5201.3|14
1617027500000|2021-03-29 14:18:20|5207.7|5201.7|5207.7|5201.7|5208.2|5202.2|5207.3|5201.3|29
1617027510000|2021-03-29 14:18:30|5207.8|5201.8|5205.8|5199.8|5207.8|5201.8|5205.8|5199.8|25
1617027520000|2021-03-29 14:18:40|5205.4|5199.4|5202.1|5196.1|5205.4|5199.4|5201.9|5195.9|52
1617027530000|2021-03-29 14:18:50|5201.9|5195.9|5195.5|5189.5|5201.9|5195.9|5195.5|5189.5|30
1617027540000|2021-03-29 14:19:00|5196.4|5190.4|5197.7|5191.7|5199.8|5193.8|5196.2|5190.2|42
1617027550000|2021-03-29 14:19:10|5197.9|5191.9|5194.5|5188.5|5197.9|5191.9|5194.5|5188.5|27
1617027560000|2021-03-29 14:19:20|5195.4|5189.4|5193.8|5187.8|5195.5|5189.5|5193.4|5187.4|46
1617027570000|2021-03-29 14:19:30|5193.9|5187.9|5193.6|5187.6|5193.9|5187.9|5192.7|5186.7|40
1617027580000|2021-03-29 14:19:40|5193.2|5187.2|5193.2|5187.2|5193.6|5187.6|5192.7|5186.7|41
1617027590000|2021-03-29 14:19:50|5192|5186|5191.6|5185.6|5192.8|5186.8|5191.3|5185.3|46
1617027600000|2021-03-29 14:20:00|5191.3|5185.3|5195.5|5189.5|5199.2|5193.2|5191.3|5185.3|29
1617027610000|2021-03-29 14:20:10|5195.9|5189.9|5195.9|5189.9|5196.3|5190.3|5195|5189|21
1617027620000|2021-03-29 14:20:20|5196.7|5190.7|5198.6|5192.6|5199|5193|5196.3|5190.3|34
1617027630000|2021-03-29 14:20:30|5199|5193|5197.5|5191.5|5199|5193|5196.8|5190.8|11
1617027640000|2021-03-29 14:20:40|5197.1|5191.1|5195.6|5189.6|5197.1|5191.1|5195.6|5189.6|10
1617027650000|2021-03-29 14:20:50|5197|5191|5192.7|5186.7|5197|5191|5192.4|5186.4|27
1617027660000|2021-03-29 14:21:00|5192.2|5186.2|5191.3|5185.3|5192.2|5186.2|5190.7|5184.7|6
1617027670000|2021-03-29 14:21:10|5191|5185|5195.4|5189.4|5195.8|5189.8|5191|5185|15
1617027680000|2021-03-29 14:21:20|5195.8|5189.8|5200.4|5194.4|5200.4|5194.4|5195.8|5189.8|20
1617027690000|2021-03-29 14:21:30|5200.6|5194.6|5200.2|5194.2|5202.6|5196.6|5200.2|5194.2|25
1617027700000|2021-03-29 14:21:40|5199.2|5193.2|5200.1|5194.1|5200.4|5194.4|5199.2|5193.2|11
1617027710000|2021-03-29 14:21:50|5200.4|5194.4|5202.1|5196.1|5202.1|5196.1|5200.4|5194.4|14
1617027720000|2021-03-29 14:22:00|5203.1|5197.1|5208.5|5202.5|5209|5203|5203.1|5197.1|20
1617027730000|2021-03-29 14:22:10|5207.8|5201.8|5208.9|5202.9|5212.9|5206.9|5207.8|5201.8|26
1617027740000|2021-03-29 14:22:20|5208.8|5202.8|5205.6|5199.6|5208.8|5202.8|5205.5|5199.5|16
1617027750000|2021-03-29 14:22:30|5205.5|5199.5|5205|5199|5205.8|5199.8|5204.4|5198.4|16
1617027760000|2021-03-29 14:22:40|5205.3|5199.3|5207|5201|5207|5201|5205.3|5199.3|22
1617027770000|2021-03-29 14:22:50|5206.6|5200.6|5207.5|5201.5|5207.5|5201.5|5204.8|5198.8|9
1617027780000|2021-03-29 14:23:00|5208|5202|5205.1|5199.1|5208|5202|5204.8|5198.8|17
1617027790000|2021-03-29 14:23:10|5204.8|5198.8|5206.5|5200.5|5206.8|5200.8|5204.8|5198.8|4
1617027800000|2021-03-29 14:23:20|5206.8|5200.8|5210.4|5204.4|5210.4|5204.4|5206.5|5200.5|24
1617027810000|2021-03-29 14:23:30|5210.1|5204.1|5209.2|5203.2|5210.4|5204.4|5208.7|5202.7|5
1617027820000|2021-03-29 14:23:40|5209.3|5203.3|5209.1|5203.1|5209.3|5203.3|5208.6|5202.6|3
1617027830000|2021-03-29 14:23:50|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|4
1617027840000|2021-03-29 14:24:00|5206.6|5200.6|5206.8|5200.8|5206.8|5200.8|5204.1|5198.1|14
1617027850000|2021-03-29 14:24:10|||||||||1
1617027860000|2021-03-29 14:24:20|5206.4|5200.4|5206.8|5200.8|5206.8|5200.8|5206.4|5200.4|1
1617027870000|2021-03-29 14:24:30|5205.8|5199.8|5206.6|5200.6|5206.8|5200.8|5205.8|5199.8|11
1617027880000|2021-03-29 14:24:40|5206.3|5200.3|5203.7|5197.7|5206.3|5200.3|5203.7|5197.7|9
1617027890000|2021-03-29 14:24:50|5203.4|5197.4|5201.9|5195.9|5203.4|5197.4|5201.9|5195.9|1
1617027900000|2021-03-29 14:25:00|5202.3|5196.3|5205.5|5199.5|5206.4|5200.4|5202.3|5196.3|28
1617027910000|2021-03-29 14:25:10|5205.6|5199.6|5205.5|5199.5|5206.5|5200.5|5205.1|5199.1|15
1617027920000|2021-03-29 14:25:20|5205.1|5199.1|5203.4|5197.4|5205.1|5199.1|5203.4|5197.4|48
1617027930000|2021-03-29 14:25:30|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|10
1617027940000|2021-03-29 14:25:40|5203.9|5197.9|5206.9|5200.9|5207.5|5201.5|5203.9|5197.9|13
1617027950000|2021-03-29 14:25:50|5206.8|5200.8|5208.2|5202.2|5208.2|5202.2|5206.8|5200.8|2
1617027960000|2021-03-29 14:26:00|5208.3|5202.3|5209.1|5203.1|5209.1|5203.1|5207.7|5201.7|11
1617027970000|2021-03-29 14:26:10|5209.4|5203.4|5209.8|5203.8|5210.2|5204.2|5209.4|5203.4|3
1617027980000|2021-03-29 14:26:20|5209.3|5203.3|5209.3|5203.3|5209.8|5203.8|5209.3|5203.3|4
1617027990000|2021-03-29 14:26:30|5209.5|5203.5|5209.1|5203.1|5209.5|5203.5|5208.7|5202.7|2
1617028000000|2021-03-29 14:26:40|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5
1617028010000|2021-03-29 14:26:50|5209.8|5203.8|5207.8|5201.8|5209.8|5203.8|5207.8|5201.8|11
1617028020000|2021-03-29 14:27:00|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|4
1617028030000|2021-03-29 14:27:10|5204.1|5198.1|5204.5|5198.5|5204.6|5198.6|5203.8|5197.8|29
1617028050000|2021-03-29 14:27:30|5205.5|5199.5|5206.5|5200.5|5206.5|5200.5|5205.5|5199.5|8
1617028060000|2021-03-29 14:27:40|5206.3|5200.3|5206|5200|5206.3|5200.3|5206|5200|0
1617028070000|2021-03-29 14:27:50|5206.1|5200.1|5204.5|5198.5|5206.1|5200.1|5204.5|5198.5|5
1617028080000|2021-03-29 14:28:00|5204.1|5198.1|5206.3|5200.3|5206.3|5200.3|5203.4|5197.4|13
1617028090000|2021-03-29 14:28:10|5206.7|5200.7|5206.7|5200.7|5207.1|5201.1|5206.7|5200.7|6
1617028100000|2021-03-29 14:28:20|5206.6|5200.6|5206.2|5200.2|5206.6|5200.6|5205.8|5199.8|2
1617028110000|2021-03-29 14:28:30|5204.1|5198.1|5202|5196|5204.1|5198.1|5202|5196|11
1617028120000|2021-03-29 14:28:40|5201.7|5195.7|5201|5195|5201.7|5195.7|5201|5195|3
1617028130000|2021-03-29 14:28:50|5201.4|5195.4|5201.8|5195.8|5203.1|5197.1|5201.4|5195.4|8
1617028140000|2021-03-29 14:29:00|5201.5|5195.5|5201.5|5195.5|5201.6|5195.6|5201.5|5195.5|6
1617028150000|2021-03-29 14:29:10|5201.7|5195.7|5196.6|5190.6|5201.7|5195.7|5196.1|5190.1|32
1617028160000|2021-03-29 14:29:20|5197|5191|5197.6|5191.6|5197.6|5191.6|5197|5191|2
1617028170000|2021-03-29 14:29:30|5197.5|5191.5|5195.1|5189.1|5197.5|5191.5|5194.7|5188.7|5
1617028180000|2021-03-29 14:29:40|5195.5|5189.5|5196|5190|5196|5190|5195.2|5189.2|11
1617028190000|2021-03-29 14:29:50|5196.3|5190.3|5196.3|5190.3|5196.7|5190.7|5196.3|5190.3|8
1617028200000|2021-03-29 14:30:00|5196.7|5190.7|5195.5|5189.5|5197|5191|5195|5189|8
1617028210000|2021-03-29 14:30:10|5196|5190|5196|5190|5196.7|5190.7|5196|5190|1
1617028220000|2021-03-29 14:30:20|5197.8|5191.8|5197.5|5191.5|5197.8|5191.8|5197.1|5191.1|3
1617028230000|2021-03-29 14:30:30|5198.5|5192.5|5202.8|5196.8|5202.8|5196.8|5198.5|5192.5|9
1617028240000|2021-03-29 14:30:40|5203|5197|5201|5195|5203.7|5197.7|5201|5195|6
1617028250000|2021-03-29 14:30:50|5206.8|5200.8|5206.1|5200.1|5206.8|5200.8|5206.1|5200.1|40
1617028260000|2021-03-29 14:31:00|5205.5|5199.5|5210.5|5204.5|5210.5|5204.5|5205.3|5199.3|33
1617028270000|2021-03-29 14:31:10|5210.9|5204.9|5217.5|5211.5|5218.2|5212.2|5210.4|5204.4|66
1617028280000|2021-03-29 14:31:20|5217.4|5211.4|5217.9|5211.9|5218.8|5212.8|5217.4|5211.4|40
1617028290000|2021-03-29 14:31:30|5217.8|5211.8|5218.4|5212.4|5218.4|5212.4|5217.8|5211.8|22
1617028300000|2021-03-29 14:31:40|5218.1|5212.1|5219.2|5213.2|5220.2|5214.2|5215.8|5209.8|165
1617028310000|2021-03-29 14:31:50|5219.9|5213.9|5219.7|5213.7|5220|5214|5218.7|5212.7|21
1617028320000|2021-03-29 14:32:00|5218.7|5212.7|5219.7|5213.7|5220.6|5214.6|5218.7|5212.7|5
1617028330000|2021-03-29 14:32:10|5219.6|5213.6|5215.9|5209.9|5220.1|5214.1|5214.6|5208.6|30
1617028340000|2021-03-29 14:32:20|5217.2|5211.2|5222.1|5216.1|5222.1|5216.1|5216.9|5210.9|12
1617028350000|2021-03-29 14:32:30|5223.2|5217.2|5224.5|5218.5|5224.5|5218.5|5222.8|5216.8|37
1617028360000|2021-03-29 14:32:40|5224.2|5218.2|5223.6|5217.6|5224.2|5218.2|5221.2|5215.2|38
1617028370000|2021-03-29 14:32:50|5224.8|5218.8|5228|5222|5228.4|5222.4|5223.9|5217.9|188
1617028380000|2021-03-29 14:33:00|5226.8|5220.8|5225.7|5219.7|5226.9|5220.9|5225.4|5219.4|21
1617028390000|2021-03-29 14:33:10|5226.1|5220.1|5227.1|5221.1|5227.1|5221.1|5225.6|5219.6|7
1617028400000|2021-03-29 14:33:20|5227.4|5221.4|5229.3|5223.3|5229.7|5223.7|5227.4|5221.4|12
1617028410000|2021-03-29 14:33:30|5229.2|5223.2|5232.1|5226.1|5232.2|5226.2|5228.3|5222.3|22
1617028420000|2021-03-29 14:33:40|5232.9|5226.9|5232.8|5226.8|5232.9|5226.9|5232.4|5226.4|14
1617028430000|2021-03-29 14:33:50|5231.6|5225.6|5229.3|5223.3|5232.3|5226.3|5228.7|5222.7|26
1617028440000|2021-03-29 14:34:00|5229.7|5223.7|5229.3|5223.3|5230|5224|5228.5|5222.5|15
1617028450000|2021-03-29 14:34:10|5229|5223|5226.1|5220.1|5229|5223|5224.8|5218.8|19
1617028460000|2021-03-29 14:34:20|5226.9|5220.9|5226.2|5220.2|5228.1|5222.1|5226.2|5220.2|9
1617028470000|2021-03-29 14:34:30|5226.1|5220.1|5224.6|5218.6|5226.1|5220.1|5224.6|5218.6|3
1617028480000|2021-03-29 14:34:40|5224.7|5218.7|5226.6|5220.6|5226.6|5220.6|5224.7|5218.7|4
1617028490000|2021-03-29 14:34:50|5226.9|5220.9|5222.3|5216.3|5227.1|5221.1|5222.3|5216.3|15
1617028500000|2021-03-29 14:35:00|5222|5216|5222.2|5216.2|5222.3|5216.3|5222|5216|3
1617028510000|2021-03-29 14:35:10|5222.3|5216.3|5222.7|5216.7|5223.4|5217.4|5222.3|5216.3|7
1617028520000|2021-03-29 14:35:20|5223.1|5217.1|5223.1|5217.1|5223.7|5217.7|5222.8|5216.8|9
1617028530000|2021-03-29 14:35:30|5224.4|5218.4|5224.8|5218.8|5224.8|5218.8|5224.4|5218.4|8
1617028540000|2021-03-29 14:35:40|5224.9|5218.9|5225.6|5219.6|5225.6|5219.6|5224.7|5218.7|2
1617028550000|2021-03-29 14:35:50|5225.7|5219.7|5225.8|5219.8|5226.3|5220.3|5225.7|5219.7|17
1617028560000|2021-03-29 14:36:00|5225.4|5219.4|5222.8|5216.8|5226|5220|5222.8|5216.8|5
1617028570000|2021-03-29 14:36:10|5222.6|5216.6|5224.8|5218.8|5224.8|5218.8|5222.6|5216.6|14
1617028580000|2021-03-29 14:36:20|5225.1|5219.1|5226.1|5220.1|5226.1|5220.1|5225.1|5219.1|13
1617028590000|2021-03-29 14:36:30|5226|5220|5229.1|5223.1|5229.1|5223.1|5225.6|5219.6|20
1617028600000|2021-03-29 14:36:40|5228.7|5222.7|5229.9|5223.9|5230.1|5224.1|5228.7|5222.7|9
1617028610000|2021-03-29 14:36:50|5230.2|5224.2|5237.7|5231.7|5240|5234|5229.9|5223.9|32
1617028620000|2021-03-29 14:37:00|5238.5|5232.5|5237.7|5231.7|5238.5|5232.5|5236.5|5230.5|29
1617028630000|2021-03-29 14:37:10|5240|5234|5237.2|5231.2|5240.5|5234.5|5237.2|5231.2|13
1617028640000|2021-03-29 14:37:20|5238.4|5232.4|5236.8|5230.8|5238.7|5232.7|5236.6|5230.6|17
1617028650000|2021-03-29 14:37:30|5237.7|5231.7|5235.8|5229.8|5237.7|5231.7|5235.8|5229.8|9
1617028660000|2021-03-29 14:37:40|5236.2|5230.2|5244|5238|5245.5|5239.5|5235.8|5229.8|38
1617028670000|2021-03-29 14:37:50|5246.4|5240.4|5247.2|5241.2|5248.8|5242.8|5246.4|5240.4|31
1617028680000|2021-03-29 14:38:00|5247.7|5241.7|5246.8|5240.8|5247.7|5241.7|5246.8|5240.8|15
1617028690000|2021-03-29 14:38:10|5246.3|5240.3|5246|5240|5246.3|5240.3|5244|5238|11
1617028700000|2021-03-29 14:38:20|5246.2|5240.2|5240.3|5234.3|5246.2|5240.2|5240.3|5234.3|30
1617028710000|2021-03-29 14:38:30|5239.8|5233.8|5239.2|5233.2|5240.2|5234.2|5237.9|5231.9|22
1617028720000|2021-03-29 14:38:40|5238.8|5232.8|5244.1|5238.1|5244.1|5238.1|5238.8|5232.8|3
1617028730000|2021-03-29 14:38:50|5244.5|5238.5|5243.6|5237.6|5244.6|5238.6|5243.6|5237.6|12
1617028740000|2021-03-29 14:39:00|5243.7|5237.7|5243.6|5237.6|5246|5240|5243.2|5237.2|40
1617028750000|2021-03-29 14:39:10|5243.2|5237.2|5244|5238|5244|5238|5243.2|5237.2|4
1617028760000|2021-03-29 14:39:20|5243.6|5237.6|5244.1|5238.1|5244.1|5238.1|5243.5|5237.5|20
1617028770000|2021-03-29 14:39:30|5245|5239|5243.3|5237.3|5245.5|5239.5|5243.3|5237.3|7
1617028780000|2021-03-29 14:39:40|5244.7|5238.7|5245.7|5239.7|5246|5240|5244.7|5238.7|28
1617028790000|2021-03-29 14:39:50|5245.3|5239.3|5244.5|5238.5|5246.4|5240.4|5244.5|5238.5|20
1617028800000|2021-03-29 14:40:00|5244.2|5238.2|5244|5238|5244.5|5238.5|5243.7|5237.7|10
1617028810000|2021-03-29 14:40:10|5243.7|5237.7|5240|5234|5243.7|5237.7|5240|5234|17
1617028820000|2021-03-29 14:40:20|5239.6|5233.6|5238.1|5232.1|5239.6|5233.6|5237.9|5231.9|14
1617028830000|2021-03-29 14:40:30|5237.5|5231.5|5237.1|5231.1|5237.5|5231.5|5237.1|5231.1|3
1617028840000|2021-03-29 14:40:40|5236.7|5230.7|5227.6|5221.6|5237|5231|5227.6|5221.6|16
1617028850000|2021-03-29 14:40:50|5228.3|5222.3|5224.7|5218.7|5228.3|5222.3|5224.7|5218.7|11
1617028860000|2021-03-29 14:41:00|5225.2|5219.2|5229|5223|5229.9|5223.9|5225.2|5219.2|31
1617028870000|2021-03-29 14:41:10|5229.4|5223.4|5226.3|5220.3|5229.7|5223.7|5226.3|5220.3|32
1617028880000|2021-03-29 14:41:20|5226.9|5220.9|5230|5224|5230|5224|5226.9|5220.9|23
1617028890000|2021-03-29 14:41:30|5231.1|5225.1|5234.7|5228.7|5235.4|5229.4|5231.1|5225.1|8
1617028900000|2021-03-29 14:41:40|5234.4|5228.4|5232.7|5226.7|5234.4|5228.4|5232.7|5226.7|7
1617028910000|2021-03-29 14:41:50|5232.6|5226.6|5231.7|5225.7|5232.6|5226.6|5231.7|5225.7|1
1617028920000|2021-03-29 14:42:00|5232.1|5226.1|5230.1|5224.1|5232.1|5226.1|5230.1|5224.1|9
1617028930000|2021-03-29 14:42:10|5229.4|5223.4|5228.1|5222.1|5229.4|5223.4|5226.9|5220.9|23
1617028940000|2021-03-29 14:42:20|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|2
1617028950000|2021-03-29 14:42:30|5228.6|5222.6|5227.9|5221.9|5228.6|5222.6|5227.9|5221.9|7
1617028960000|2021-03-29 14:42:40|5226.9|5220.9|5226.6|5220.6|5226.9|5220.9|5226.5|5220.5|10
1617028970000|2021-03-29 14:42:50|5226.5|5220.5|5228.9|5222.9|5228.9|5222.9|5226.5|5220.5|12
1617028980000|2021-03-29 14:43:00|5229.1|5223.1|5231.9|5225.9|5231.9|5225.9|5228.9|5222.9|50
1617028990000|2021-03-29 14:43:10|5230.9|5224.9|5229.1|5223.1|5231.3|5225.3|5229.1|5223.1|6
1617029000000|2021-03-29 14:43:20|5229.4|5223.4|5226.3|5220.3|5229.4|5223.4|5226.3|5220.3|16
1617029010000|2021-03-29 14:43:30|5225.6|5219.6|5224.8|5218.8|5225.6|5219.6|5224.8|5218.8|25
1617029020000|2021-03-29 14:43:40|5224.6|5218.6|5226|5220|5226|5220|5224.6|5218.6|4
1617029030000|2021-03-29 14:43:50|5225.9|5219.9|5225.5|5219.5|5225.9|5219.9|5225.5|5219.5|2
1617029040000|2021-03-29 14:44:00|5226|5220|5229.2|5223.2|5229.6|5223.6|5225.5|5219.5|10
1617029050000|2021-03-29 14:44:10|5229.4|5223.4|5229.8|5223.8|5229.8|5223.8|5229.4|5223.4|3
1617029060000|2021-03-29 14:44:20|5229.3|5223.3|5229.7|5223.7|5229.8|5223.8|5229.3|5223.3|1
1617029070000|2021-03-29 14:44:30|5229.8|5223.8|5229.2|5223.2|5229.9|5223.9|5229.2|5223.2|3
1617029080000|2021-03-29 14:44:40|5229.1|5223.1|5227.1|5221.1|5229.1|5223.1|5227.1|5221.1|5
1617029090000|2021-03-29 14:44:50|5226.6|5220.6|5226.4|5220.4|5226.6|5220.6|5226.2|5220.2|2
1617029100000|2021-03-29 14:45:00|5226|5220|5226.7|5220.7|5226.7|5220.7|5225|5219|9
1617029110000|2021-03-29 14:45:10|5226.9|5220.9|5224.3|5218.3|5226.9|5220.9|5224.3|5218.3|18
1617029120000|2021-03-29 14:45:20|5224.1|5218.1|5225|5219|5225.4|5219.4|5224.1|5218.1|8
1617029130000|2021-03-29 14:45:30|5224.5|5218.5|5225.4|5219.4|5225.7|5219.7|5224.1|5218.1|34
1617029140000|2021-03-29 14:45:40|5225|5219|5228.6|5222.6|5228.6|5222.6|5225|5219|18
1617029150000|2021-03-29 14:45:50|5227.7|5221.7|5225.2|5219.2|5227.7|5221.7|5225.1|5219.1|9
1617029160000|2021-03-29 14:46:00|5225.7|5219.7|5225.2|5219.2|5226|5220|5224.7|5218.7|38
1617029170000|2021-03-29 14:46:10|5225.5|5219.5|5225.7|5219.7|5226|5220|5224.7|5218.7|12
1617029180000|2021-03-29 14:46:20|5226|5220|5227.6|5221.6|5227.6|5221.6|5226|5220|9
1617029190000|2021-03-29 14:46:30|5227.7|5221.7|5227.7|5221.7|5228.6|5222.6|5227.6|5221.6|2
1617029200000|2021-03-29 14:46:40|5228.4|5222.4|5228.2|5222.2|5228.4|5222.4|5228.2|5222.2|4
1617029210000|2021-03-29 14:46:50|5228.9|5222.9|5231.1|5225.1|5231.2|5225.2|5228.9|5222.9|2
1617029220000|2021-03-29 14:47:00|5231.2|5225.2|5229.9|5223.9|5231.2|5225.2|5229.9|5223.9|3
1617029230000|2021-03-29 14:47:10|5228.5|5222.5|5227.2|5221.2|5228.5|5222.5|5227.2|5221.2|10
1617029240000|2021-03-29 14:47:20|||||||||2
1617029250000|2021-03-29 14:47:30|5225.4|5219.4|5227|5221|5227|5221|5224.9|5218.9|15
1617029260000|2021-03-29 14:47:40|5226.5|5220.5|5226.1|5220.1|5226.5|5220.5|5226.1|5220.1|2
1617029270000|2021-03-29 14:47:50|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|8
1617029280000|2021-03-29 14:48:00|5224.7|5218.7|5224|5218|5225|5219|5224|5218|9
1617029290000|2021-03-29 14:48:10|5224.5|5218.5|5223.1|5217.1|5224.5|5218.5|5223.1|5217.1|8
1617029300000|2021-03-29 14:48:20|5224|5218|5226|5220|5226|5220|5224|5218|4
1617029310000|2021-03-29 14:48:30|5225|5219|5222.7|5216.7|5225|5219|5222.7|5216.7|11
1617029320000|2021-03-29 14:48:40|5222.4|5216.4|5222.7|5216.7|5222.7|5216.7|5222.4|5216.4|1
1617029330000|2021-03-29 14:48:50|5222|5216|5218|5212|5222|5216|5217.6|5211.6|18
1617029340000|2021-03-29 14:49:00|5218.4|5212.4|5218.1|5212.1|5219.6|5213.6|5217.5|5211.5|21
1617029350000|2021-03-29 14:49:10|5218.3|5212.3|5218.5|5212.5|5218.9|5212.9|5214.4|5208.4|37
1617029360000|2021-03-29 14:49:20|5217.9|5211.9|5216.5|5210.5|5217.9|5211.9|5216.5|5210.5|18
1617029370000|2021-03-29 14:49:30|5216.4|5210.4|5213.4|5207.4|5216.4|5210.4|5213.4|5207.4|9
1617029380000|2021-03-29 14:49:40|5212.9|5206.9|5211.5|5205.5|5212.9|5206.9|5211.5|5205.5|12
1617029390000|2021-03-29 14:49:50|5211.9|5205.9|5220.3|5214.3|5221.6|5215.6|5211.9|5205.9|10
1617029400000|2021-03-29 14:50:00|5219.7|5213.7|5217.5|5211.5|5219.7|5213.7|5217.5|5211.5|12
1617029410000|2021-03-29 14:50:10|5217.1|5211.1|5216|5210|5217.7|5211.7|5216|5210|16
1617029420000|2021-03-29 14:50:20|5215.5|5209.5|5217.7|5211.7|5217.8|5211.8|5215.5|5209.5|12
1617029430000|2021-03-29 14:50:30|5218.4|5212.4|5218|5212|5219|5213|5217.5|5211.5|24
1617029440000|2021-03-29 14:50:40|5218.3|5212.3|5219.8|5213.8|5220|5214|5218.3|5212.3|3
1617029450000|2021-03-29 14:50:50|5219.4|5213.4|5218.3|5212.3|5219.4|5213.4|5218.1|5212.1|8
1617029460000|2021-03-29 14:51:00|5218|5212|5218.3|5212.3|5218.3|5212.3|5218|5212|0
1617029470000|2021-03-29 14:51:10|5219.5|5213.5|5218.3|5212.3|5219.8|5213.8|5218.3|5212.3|7
1617029480000|2021-03-29 14:51:20|5217.9|5211.9|5216.3|5210.3|5217.9|5211.9|5216.3|5210.3|9
1617029490000|2021-03-29 14:51:30|5215.8|5209.8|5215.5|5209.5|5215.8|5209.8|5215.5|5209.5|2
1617029500000|2021-03-29 14:51:40|5215.1|5209.1|5214.3|5208.3|5215.5|5209.5|5214.3|5208.3|5
1617029510000|2021-03-29 14:51:50|||||||||1
1617029520000|2021-03-29 14:52:00|5214.6|5208.6|5213.8|5207.8|5214.6|5208.6|5213.8|5207.8|7
1617029530000|2021-03-29 14:52:10|5213.6|5207.6|5211.9|5205.9|5213.6|5207.6|5211.6|5205.6|11
1617029540000|2021-03-29 14:52:20|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617029550000|2021-03-29 14:52:30|5211.3|5205.3|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|10
1617029560000|2021-03-29 14:52:40|5211|5205|5210.9|5204.9|5211|5205|5210.9|5204.9|4
1617029570000|2021-03-29 14:52:50|5210.6|5204.6|5212.3|5206.3|5212.3|5206.3|5210.3|5204.3|31
1617029580000|2021-03-29 14:53:00|5212.5|5206.5|5213.3|5207.3|5214|5208|5212.2|5206.2|8
1617029600000|2021-03-29 14:53:20|5212.9|5206.9|5211.9|5205.9|5212.9|5206.9|5211.5|5205.5|10
1617029610000|2021-03-29 14:53:30|5212.9|5206.9|5213.3|5207.3|5213.4|5207.4|5212.5|5206.5|13
1617029620000|2021-03-29 14:53:40|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|2
1617029640000|2021-03-29 14:54:00|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|10
1617029660000|2021-03-29 14:54:20|5214|5208|5213.5|5207.5|5214|5208|5213.5|5207.5|4
1617029670000|2021-03-29 14:54:30|5212.5|5206.5|5212.2|5206.2|5212.5|5206.5|5212.2|5206.2|6
1617029680000|2021-03-29 14:54:40|5211.7|5205.7|5212.2|5206.2|5212.2|5206.2|5211.7|5205.7|6
1617029690000|2021-03-29 14:54:50|||||||||2
1617029700000|2021-03-29 14:55:00|5212.5|5206.5|5213.2|5207.2|5213.4|5207.4|5210.8|5204.8|7
1617029710000|2021-03-29 14:55:10|5213.5|5207.5|5214|5208|5214|5208|5213.5|5207.5|1
1617029720000|2021-03-29 14:55:20|5214.2|5208.2|5214.5|5208.5|5214.5|5208.5|5214.2|5208.2|4
1617029730000|2021-03-29 14:55:30|5214.2|5208.2|5213.8|5207.8|5214.5|5208.5|5213.5|5207.5|5
1617029740000|2021-03-29 14:55:40|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|2
1617029750000|2021-03-29 14:55:50|5211.8|5205.8|5211.4|5205.4|5211.8|5205.8|5210.9|5204.9|8
1617029760000|2021-03-29 14:56:00|5210.7|5204.7|5212.4|5206.4|5212.4|5206.4|5210.7|5204.7|16
1617029780000|2021-03-29 14:56:20|||||||||2
1617029790000|2021-03-29 14:56:30|5212.9|5206.9|5214.2|5208.2|5214.2|5208.2|5212.9|5206.9|4
1617029800000|2021-03-29 14:56:40|||||||||2
1617029810000|2021-03-29 14:56:50|5217.2|5211.2|5218.9|5212.9|5219|5213|5217.2|5211.2|84
1617029820000|2021-03-29 14:57:00|5218.2|5212.2|5217.3|5211.3|5218.2|5212.2|5217.3|5211.3|7
1617029830000|2021-03-29 14:57:10|5217.2|5211.2|5218.2|5212.2|5218.2|5212.2|5217.2|5211.2|0
1617029840000|2021-03-29 14:57:20|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|3
1617029850000|2021-03-29 14:57:30|5217.4|5211.4|5217.3|5211.3|5217.4|5211.4|5217|5211|1
1617029860000|2021-03-29 14:57:40|5217|5211|5217|5211|5217.2|5211.2|5217|5211|0
1617029870000|2021-03-29 14:57:50|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|11
1617029880000|2021-03-29 14:58:00|5215.8|5209.8|5216.3|5210.3|5216.3|5210.3|5214.9|5208.9|18
1617029890000|2021-03-29 14:58:10|5216.8|5210.8|5218|5212|5218|5212|5216.8|5210.8|4
1617029900000|2021-03-29 14:58:20|||||||||3
1617029910000|2021-03-29 14:58:30|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|3
1617029920000|2021-03-29 14:58:40|5217.2|5211.2|5216.3|5210.3|5217.3|5211.3|5216|5210|8
1617029930000|2021-03-29 14:58:50|5215.9|5209.9|5216.3|5210.3|5216.3|5210.3|5215.7|5209.7|2
1617029940000|2021-03-29 14:59:00|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|1
1617029950000|2021-03-29 14:59:10|5217.3|5211.3|5216.7|5210.7|5217.7|5211.7|5216.7|5210.7|9
1617029960000|2021-03-29 14:59:20|||||||||1
1617029970000|2021-03-29 14:59:30|5216.8|5210.8|5215.3|5209.3|5216.8|5210.8|5214.9|5208.9|7
1617029980000|2021-03-29 14:59:40|5214.6|5208.6|5214.9|5208.9|5214.9|5208.9|5214.6|5208.6|1
1617029990000|2021-03-29 14:59:50|5214.6|5208.6|5214.9|5208.9|5214.9|5208.9|5214.4|5208.4|3
1617030000000|2021-03-29 15:00:00|5214.8|5208.8|5212.4|5206.4|5214.8|5208.8|5212.4|5206.4|5
1617030010000|2021-03-29 15:00:10|5212.6|5206.6|5212.1|5206.1|5213.4|5207.4|5212.1|5206.1|4
1617030020000|2021-03-29 15:00:20|5212.4|5206.4|5211.6|5205.6|5212.4|5206.4|5211.6|5205.6|9
1617030030000|2021-03-29 15:00:30|5210.9|5204.9|5210.7|5204.7|5210.9|5204.9|5210.7|5204.7|1
1617030040000|2021-03-29 15:00:40|5210.1|5204.1|5210.4|5204.4|5210.4|5204.4|5210.1|5204.1|5
1617030050000|2021-03-29 15:00:50|5210.8|5204.8|5214.2|5208.2|5214.2|5208.2|5210.4|5204.4|22
1617030060000|2021-03-29 15:01:00|5214.5|5208.5|5214.7|5208.7|5214.7|5208.7|5214.5|5208.5|2
1617030070000|2021-03-29 15:01:10|5215.2|5209.2|5215|5209|5215.4|5209.4|5215|5209|5
1617030080000|2021-03-29 15:01:20|5214.7|5208.7|5214.2|5208.2|5214.7|5208.7|5214.2|5208.2|4
1617030090000|2021-03-29 15:01:30|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|0
1617030100000|2021-03-29 15:01:40|5214.2|5208.2|5213.4|5207.4|5214.2|5208.2|5213.4|5207.4|10
1617030110000|2021-03-29 15:01:50|5213.2|5207.2|5212.8|5206.8|5213.2|5207.2|5212.8|5206.8|2
1617030120000|2021-03-29 15:02:00|5213.2|5207.2|5213|5207|5213.4|5207.4|5213|5207|3
1617030130000|2021-03-29 15:02:10|5212.7|5206.7|5211.3|5205.3|5212.7|5206.7|5211.3|5205.3|37
1617030140000|2021-03-29 15:02:20|5210.9|5204.9|5208.6|5202.6|5210.9|5204.9|5208.6|5202.6|8
1617030150000|2021-03-29 15:02:30|5211.8|5205.8|5214|5208|5214|5208|5211.8|5205.8|55
1617030160000|2021-03-29 15:02:40|5214.4|5208.4|5214|5208|5214.4|5208.4|5214|5208|5
1617030170000|2021-03-29 15:02:50|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214|5208|7
1617030180000|2021-03-29 15:03:00|5214|5208|5214|5208|5214|5208|5214|5208|2
1617030190000|2021-03-29 15:03:10|5214.7|5208.7|5214.1|5208.1|5217.2|5211.2|5212.6|5206.6|86
1617030200000|2021-03-29 15:03:20|5213.6|5207.6|5213.1|5207.1|5213.6|5207.6|5213.1|5207.1|2
1617030220000|2021-03-29 15:03:40|5214.9|5208.9|5215|5209|5215|5209|5214.9|5208.9|1
1617030230000|2021-03-29 15:03:50|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|10
1617030240000|2021-03-29 15:04:00|5214.9|5208.9|5217.2|5211.2|5217.6|5211.6|5214.4|5208.4|17
1617030250000|2021-03-29 15:04:10|5218.1|5212.1|5216.7|5210.7|5218.1|5212.1|5216.7|5210.7|10
1617030260000|2021-03-29 15:04:20|||||||||2
1617030270000|2021-03-29 15:04:30|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|2
1617030280000|2021-03-29 15:04:40|5215|5209|5215|5209|5215|5209|5215|5209|7
1617030290000|2021-03-29 15:04:50|5214.7|5208.7|5212.3|5206.3|5214.7|5208.7|5212.3|5206.3|4
1617030300000|2021-03-29 15:05:00|5212.6|5206.6|5211.4|5205.4|5212.6|5206.6|5211.3|5205.3|3
1617030310000|2021-03-29 15:05:10|5210.9|5204.9|5210.4|5204.4|5210.9|5204.9|5210.4|5204.4|3
1617030320000|2021-03-29 15:05:20|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|11
1617030330000|2021-03-29 15:05:30|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617030340000|2021-03-29 15:05:40|5211.6|5205.6|5210.6|5204.6|5211.6|5205.6|5210.6|5204.6|5
1617030350000|2021-03-29 15:05:50|5211.1|5205.1|5211.1|5205.1|5211.6|5205.6|5211.1|5205.1|6
1617030370000|2021-03-29 15:06:10|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1617030380000|2021-03-29 15:06:20|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5211.6|5205.6|6
1617030390000|2021-03-29 15:06:30|5211|5205|5211.5|5205.5|5211.5|5205.5|5210.1|5204.1|16
1617030400000|2021-03-29 15:06:40|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5210.1|5204.1|7
1617030410000|2021-03-29 15:06:50|5210.9|5204.9|5211|5205|5211.4|5205.4|5210.9|5204.9|6
1617030420000|2021-03-29 15:07:00|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617030430000|2021-03-29 15:07:10|5210.9|5204.9|5210.9|5204.9|5211.2|5205.2|5210.7|5204.7|10
1617030460000|2021-03-29 15:07:40|||||||||2
1617030470000|2021-03-29 15:07:50|||||||||2
1617030480000|2021-03-29 15:08:00|||||||||1
1617030490000|2021-03-29 15:08:10|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|2
1617030500000|2021-03-29 15:08:20|5210|5204|5210.7|5204.7|5211.1|5205.1|5210|5204|26
1617030510000|2021-03-29 15:08:30|5210.6|5204.6|5210.4|5204.4|5211.1|5205.1|5210|5204|15
1617030520000|2021-03-29 15:08:40|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.4|5204.4|2
1617030530000|2021-03-29 15:08:50|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5209.7|5203.7|9
1617030540000|2021-03-29 15:09:00|||||||||3
1617030550000|2021-03-29 15:09:10|5210.6|5204.6|5208.7|5202.7|5210.6|5204.6|5208.4|5202.4|15
1617030560000|2021-03-29 15:09:20|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.7|5202.7|1
1617030570000|2021-03-29 15:09:30|5208.5|5202.5|5213.4|5207.4|5213.4|5207.4|5208.5|5202.5|17
1617030580000|2021-03-29 15:09:40|5214|5208|5218.7|5212.7|5218.7|5212.7|5214|5208|22
1617030590000|2021-03-29 15:09:50|5219|5213|5219.2|5213.2|5220|5214|5219|5213|7
1617030600000|2021-03-29 15:10:00|5219.5|5213.5|5221.9|5215.9|5222.2|5216.2|5219.5|5213.5|14
1617030610000|2021-03-29 15:10:10|5221.5|5215.5|5222|5216|5222|5216|5221|5215|10
1617030620000|2021-03-29 15:10:20|5221.9|5215.9|5220.8|5214.8|5221.9|5215.9|5220.8|5214.8|14
1617030630000|2021-03-29 15:10:30|5220.5|5214.5|5220.1|5214.1|5220.6|5214.6|5219.8|5213.8|6
1617030640000|2021-03-29 15:10:40|5220.5|5214.5|5225.7|5219.7|5226.2|5220.2|5220.5|5214.5|26
1617030650000|2021-03-29 15:10:50|5224.7|5218.7|5223.3|5217.3|5225.4|5219.4|5223.3|5217.3|16
1617030660000|2021-03-29 15:11:00|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|2
1617030670000|2021-03-29 15:11:10|5224.3|5218.3|5225|5219|5225|5219|5224.3|5218.3|3
1617030680000|2021-03-29 15:11:20|5225.1|5219.1|5227.4|5221.4|5227.7|5221.7|5225.1|5219.1|25
1617030690000|2021-03-29 15:11:30|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.2|5221.2|4
1617030700000|2021-03-29 15:11:40|5227.2|5221.2|5227.9|5221.9|5227.9|5221.9|5227.2|5221.2|33
1617030710000|2021-03-29 15:11:50|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5228.9|5222.9|4
1617030720000|2021-03-29 15:12:00|5229.7|5223.7|5230|5224|5230|5224|5229.7|5223.7|5
1617030730000|2021-03-29 15:12:10|5229.7|5223.7|5231|5225|5231|5225|5229.2|5223.2|22
1617030740000|2021-03-29 15:12:20|5231.4|5225.4|5231|5225|5231.7|5225.7|5230.7|5224.7|5
1617030750000|2021-03-29 15:12:30|5230.9|5224.9|5229.3|5223.3|5230.9|5224.9|5229.3|5223.3|15
1617030760000|2021-03-29 15:12:40|5229.9|5223.9|5231|5225|5231|5225|5229.9|5223.9|7
1617030770000|2021-03-29 15:12:50|5230.7|5224.7|5229|5223|5230.7|5224.7|5228.5|5222.5|7
1617030780000|2021-03-29 15:13:00|5229.4|5223.4|5229.2|5223.2|5229.5|5223.5|5228.9|5222.9|4
1617030800000|2021-03-29 15:13:20|5228.8|5222.8|5228.2|5222.2|5229.3|5223.3|5228.2|5222.2|8
1617030810000|2021-03-29 15:13:30|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|10
1617030820000|2021-03-29 15:13:40|5229.6|5223.6|5229.4|5223.4|5230.1|5224.1|5229.4|5223.4|5
1617030830000|2021-03-29 15:13:50|||||||||1
1617030840000|2021-03-29 15:14:00|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5228.9|5222.9|9
1617030850000|2021-03-29 15:14:10|5229.2|5223.2|5227.6|5221.6|5229.6|5223.6|5227.6|5221.6|7
1617030860000|2021-03-29 15:14:20|5227.4|5221.4|5220.4|5214.4|5227.4|5221.4|5219.4|5213.4|28
1617030870000|2021-03-29 15:14:30|5220.8|5214.8|5220.3|5214.3|5220.8|5214.8|5220.3|5214.3|2
1617030880000|2021-03-29 15:14:40|5219.9|5213.9|5221.4|5215.4|5221.4|5215.4|5219.2|5213.2|14
1617030890000|2021-03-29 15:14:50|5222.1|5216.1|5223.5|5217.5|5223.5|5217.5|5222.1|5216.1|4
1617030900000|2021-03-29 15:15:00|5222.8|5216.8|5224.8|5218.8|5225.1|5219.1|5222.8|5216.8|8
1617030910000|2021-03-29 15:15:10|5225.1|5219.1|5225.5|5219.5|5225.5|5219.5|5225|5219|6
1617030920000|2021-03-29 15:15:20|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.5|5219.5|3
1617030930000|2021-03-29 15:15:30|5225.7|5219.7|5225.9|5219.9|5225.9|5219.9|5225.7|5219.7|2
1617030940000|2021-03-29 15:15:40|5225.5|5219.5|5225.3|5219.3|5225.5|5219.5|5225|5219|6
1617030950000|2021-03-29 15:15:50|5225.6|5219.6|5225.3|5219.3|5225.6|5219.6|5225.3|5219.3|4
1617030960000|2021-03-29 15:16:00|5225.4|5219.4|5222.3|5216.3|5225.4|5219.4|5222.3|5216.3|13
1617030970000|2021-03-29 15:16:10|5221.6|5215.6|5222|5216|5222|5216|5221.6|5215.6|2
1617030980000|2021-03-29 15:16:20|5222.2|5216.2|5221.8|5215.8|5222.3|5216.3|5221.5|5215.5|14
1617030990000|2021-03-29 15:16:30|5221.5|5215.5|5221|5215|5221.5|5215.5|5220.8|5214.8|5
1617031000000|2021-03-29 15:16:40|5221.7|5215.7|5219.5|5213.5|5222.4|5216.4|5219.5|5213.5|9
1617031010000|2021-03-29 15:16:50|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|18
1617031020000|2021-03-29 15:17:00|||||||||1
1617031030000|2021-03-29 15:17:10|5222.3|5216.3|5222.1|5216.1|5222.3|5216.3|5222.1|5216.1|4
1617031040000|2021-03-29 15:17:20|5222.6|5216.6|5222.1|5216.1|5223|5217|5222.1|5216.1|11
1617031050000|2021-03-29 15:17:30|5222|5216|5222|5216|5222|5216|5221.6|5215.6|1
1617031060000|2021-03-29 15:17:40|5222.5|5216.5|5221.8|5215.8|5222.5|5216.5|5221.5|5215.5|3
1617031070000|2021-03-29 15:17:50|5222|5216|5222|5216|5222|5216|5222|5216|2
1617031080000|2021-03-29 15:18:00|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221|5215|2
1617031090000|2021-03-29 15:18:10|5221.6|5215.6|5221.6|5215.6|5222|5216|5221.6|5215.6|5
1617031100000|2021-03-29 15:18:20|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|3
1617031110000|2021-03-29 15:18:30|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|2
1617031120000|2021-03-29 15:18:40|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5
1617031130000|2021-03-29 15:18:50|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1617031140000|2021-03-29 15:19:00|5223.2|5217.2|5223.8|5217.8|5224.3|5218.3|5223.2|5217.2|7
1617031150000|2021-03-29 15:19:10|5224|5218|5223.8|5217.8|5224.3|5218.3|5223.8|5217.8|3
1617031160000|2021-03-29 15:19:20|5224|5218|5225.3|5219.3|5225.3|5219.3|5224|5218|1
1617031170000|2021-03-29 15:19:30|5225|5219|5225.8|5219.8|5225.8|5219.8|5224.5|5218.5|18
1617031180000|2021-03-29 15:19:40|5226|5220|5224.8|5218.8|5226|5220|5224.8|5218.8|4
1617031190000|2021-03-29 15:19:50|5225.7|5219.7|5225.2|5219.2|5225.7|5219.7|5225.2|5219.2|2
1617031200000|2021-03-29 15:20:00|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|2
1617031210000|2021-03-29 15:20:10|5225|5219|5224.7|5218.7|5225|5219|5224.7|5218.7|1
1617031220000|2021-03-29 15:20:20|5225.2|5219.2|5224.8|5218.8|5225.2|5219.2|5224.8|5218.8|1
1617031230000|2021-03-29 15:20:30|5224.5|5218.5|5225.7|5219.7|5225.7|5219.7|5224.5|5218.5|2
1617031240000|2021-03-29 15:20:40|5225.8|5219.8|5227.4|5221.4|5227.4|5221.4|5225.8|5219.8|6
1617031250000|2021-03-29 15:20:50|5227.5|5221.5|5227.4|5221.4|5227.9|5221.9|5227.4|5221.4|8
1617031260000|2021-03-29 15:21:00|5228.1|5222.1|5230.5|5224.5|5230.5|5224.5|5228.1|5222.1|15
1617031270000|2021-03-29 15:21:10|5230.1|5224.1|5230.5|5224.5|5230.5|5224.5|5230.1|5224.1|6
1617031280000|2021-03-29 15:21:20|5230.2|5224.2|5229.6|5223.6|5230.2|5224.2|5229.6|5223.6|1
1617031290000|2021-03-29 15:21:30|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|3
1617031300000|2021-03-29 15:21:40|5228.1|5222.1|5227.4|5221.4|5228.1|5222.1|5227.4|5221.4|3
1617031310000|2021-03-29 15:21:50|5228.5|5222.5|5225.1|5219.1|5228.5|5222.5|5225|5219|13
1617031320000|2021-03-29 15:22:00|5225.6|5219.6|5226|5220|5226.3|5220.3|5225.6|5219.6|6
1617031330000|2021-03-29 15:22:10|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|2
1617031340000|2021-03-29 15:22:20|5225.5|5219.5|5224.1|5218.1|5225.5|5219.5|5224.1|5218.1|5
1617031350000|2021-03-29 15:22:30|5223.6|5217.6|5223.5|5217.5|5223.6|5217.6|5223.2|5217.2|2
1617031360000|2021-03-29 15:22:40|5224|5218|5224.5|5218.5|5224.5|5218.5|5224|5218|7
1617031370000|2021-03-29 15:22:50|5224.2|5218.2|5225.7|5219.7|5226|5220|5224.2|5218.2|6
1617031380000|2021-03-29 15:23:00|||||||||2
1617031390000|2021-03-29 15:23:10|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|0
1617031400000|2021-03-29 15:23:20|5225|5219|5225.9|5219.9|5225.9|5219.9|5225|5219|5
1617031410000|2021-03-29 15:23:30|5227.1|5221.1|5226.8|5220.8|5227.6|5221.6|5226.8|5220.8|8
1617031420000|2021-03-29 15:23:40|5227.2|5221.2|5227.6|5221.6|5227.9|5221.9|5227.2|5221.2|1
1617031430000|2021-03-29 15:23:50|5227.2|5221.2|5226|5220|5227.2|5221.2|5226|5220|21
1617031440000|2021-03-29 15:24:00|5226.5|5220.5|5225.8|5219.8|5226.5|5220.5|5225.8|5219.8|3
1617031450000|2021-03-29 15:24:10|5225.1|5219.1|5224.1|5218.1|5225.1|5219.1|5224.1|5218.1|12
1617031460000|2021-03-29 15:24:20|5224|5218|5224|5218|5224|5218|5224|5218|1
1617031470000|2021-03-29 15:24:30|5223.6|5217.6|5223.5|5217.5|5224|5218|5223.5|5217.5|0
1617031480000|2021-03-29 15:24:40|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.3|5217.3|1
1617031490000|2021-03-29 15:24:50|5223.7|5217.7|5223.8|5217.8|5223.8|5217.8|5223.7|5217.7|2
1617031500000|2021-03-29 15:25:00|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5223.8|5217.8|1
1617031520000|2021-03-29 15:25:20|5223.5|5217.5|5224.5|5218.5|5224.5|5218.5|5223.5|5217.5|5
1617031540000|2021-03-29 15:25:40|5226|5220|5226|5220|5226|5220|5226|5220|2
1617031550000|2021-03-29 15:25:50|5225.9|5219.9|5226.4|5220.4|5226.4|5220.4|5225.9|5219.9|1
1617031560000|2021-03-29 15:26:00|5226|5220|5226.4|5220.4|5226.4|5220.4|5225.9|5219.9|1
1617031570000|2021-03-29 15:26:10|5225.2|5219.2|5225.5|5219.5|5225.5|5219.5|5224.9|5218.9|15
1617031580000|2021-03-29 15:26:20|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.5|5219.5|2
1617031590000|2021-03-29 15:26:30|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5
1617031600000|2021-03-29 15:26:40|||||||||1
1617031610000|2021-03-29 15:26:50|5226.5|5220.5|5226.2|5220.2|5226.5|5220.5|5226.2|5220.2|0
1617031620000|2021-03-29 15:27:00|5227|5221|5224.1|5218.1|5227.2|5221.2|5224|5218|18
1617031630000|2021-03-29 15:27:10|5223.7|5217.7|5224.8|5218.8|5224.8|5218.8|5223.7|5217.7|17
1617031640000|2021-03-29 15:27:20|5224.7|5218.7|5224.7|5218.7|5224.8|5218.8|5224.7|5218.7|2
1617031650000|2021-03-29 15:27:30|5224|5218|5224|5218|5224|5218|5224|5218|3
1617031660000|2021-03-29 15:27:40|5224.3|5218.3|5222.8|5216.8|5224.3|5218.3|5222.7|5216.7|7
1617031670000|2021-03-29 15:27:50|5222.7|5216.7|5220.4|5214.4|5222.7|5216.7|5220.4|5214.4|7
1617031680000|2021-03-29 15:28:00|5220.7|5214.7|5223.8|5217.8|5223.8|5217.8|5220.7|5214.7|12
1617031690000|2021-03-29 15:28:10|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.4|5217.4|0
1617031700000|2021-03-29 15:28:20|5224.2|5218.2|5225.5|5219.5|5225.5|5219.5|5224.2|5218.2|13
1617031710000|2021-03-29 15:28:30|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|2
1617031720000|2021-03-29 15:28:40|5225.5|5219.5|5225.4|5219.4|5225.5|5219.5|5225.2|5219.2|1
1617031730000|2021-03-29 15:28:50|5224.2|5218.2|5224|5218|5224.2|5218.2|5223.3|5217.3|8
1617031740000|2021-03-29 15:29:00|5224.9|5218.9|5224.5|5218.5|5224.9|5218.9|5224.5|5218.5|7
1617031750000|2021-03-29 15:29:10|5224.7|5218.7|5225.5|5219.5|5225.5|5219.5|5224.7|5218.7|2
1617031760000|2021-03-29 15:29:20|5225.2|5219.2|5226.4|5220.4|5226.4|5220.4|5225.2|5219.2|2
1617031770000|2021-03-29 15:29:30|||||||||2
1617031780000|2021-03-29 15:29:40|||||||||2
1617031790000|2021-03-29 15:29:50|5226.8|5220.8|5227.3|5221.3|5227.3|5221.3|5226.8|5220.8|4
1617031800000|2021-03-29 15:30:00|5226.9|5220.9|5226.5|5220.5|5227|5221|5226.5|5220.5|7
1617031820000|2021-03-29 15:30:20|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|3
1617031830000|2021-03-29 15:30:30|5226.5|5220.5|5226.9|5220.9|5227.3|5221.3|5226|5220|7
1617031840000|2021-03-29 15:30:40|5227.3|5221.3|5226.9|5220.9|5227.3|5221.3|5226.9|5220.9|1
1617031850000|2021-03-29 15:30:50|5228.1|5222.1|5230.5|5224.5|5230.5|5224.5|5228.1|5222.1|7
1617031860000|2021-03-29 15:31:00|5230|5224|5230.5|5224.5|5230.5|5224.5|5230|5224|4
1617031870000|2021-03-29 15:31:10|||||||||7
1617031880000|2021-03-29 15:31:20|5229.6|5223.6|5230|5224|5230|5224|5229.6|5223.6|4
1617031890000|2021-03-29 15:31:30|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|1
1617031900000|2021-03-29 15:31:40|5230.1|5224.1|5230.5|5224.5|5230.5|5224.5|5230|5224|3
1617031910000|2021-03-29 15:31:50|5230.3|5224.3|5229.5|5223.5|5230.3|5224.3|5229.3|5223.3|4
1617031920000|2021-03-29 15:32:00|5230.5|5224.5|5231.2|5225.2|5231.2|5225.2|5230.5|5224.5|11
1617031930000|2021-03-29 15:32:10|5231|5225|5230.3|5224.3|5231.2|5225.2|5230.3|5224.3|3
1617031940000|2021-03-29 15:32:20|5230.5|5224.5|5231.2|5225.2|5231.2|5225.2|5230.3|5224.3|7
1617031950000|2021-03-29 15:32:30|5231.5|5225.5|5234|5228|5234|5228|5231.5|5225.5|10
1617031960000|2021-03-29 15:32:40|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|7
1617031970000|2021-03-29 15:32:50|||||||||5
1617031980000|2021-03-29 15:33:00|5234|5228|5233.7|5227.7|5234|5228|5233.7|5227.7|2
1617031990000|2021-03-29 15:33:10|5234|5228|5234.3|5228.3|5234.3|5228.3|5233.7|5227.7|6
1617032000000|2021-03-29 15:33:20|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|0
1617032010000|2021-03-29 15:33:30|5234.3|5228.3|5232.5|5226.5|5234.3|5228.3|5232.3|5226.3|6
1617032020000|2021-03-29 15:33:40|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|1
1617032030000|2021-03-29 15:33:50|5233.1|5227.1|5233|5227|5233.1|5227.1|5233|5227|3
1617032040000|2021-03-29 15:34:00|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233|5227|7
1617032050000|2021-03-29 15:34:10|5233.5|5227.5|5234|5228|5234|5228|5233.2|5227.2|19
1617032060000|2021-03-29 15:34:20|5234.3|5228.3|5232.6|5226.6|5234.7|5228.7|5232.6|5226.6|10
1617032070000|2021-03-29 15:34:30|||||||||1
1617032080000|2021-03-29 15:34:40|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|6
1617032090000|2021-03-29 15:34:50|5229.5|5223.5|5224.4|5218.4|5229.5|5223.5|5224.4|5218.4|19
1617032100000|2021-03-29 15:35:00|5224|5218|5224.4|5218.4|5224.4|5218.4|5223.9|5217.9|3
1617032110000|2021-03-29 15:35:10|5225.1|5219.1|5227.8|5221.8|5227.8|5221.8|5225.1|5219.1|14
1617032120000|2021-03-29 15:35:20|5228.5|5222.5|5228.7|5222.7|5228.7|5222.7|5228.5|5222.5|6
1617032130000|2021-03-29 15:35:30|5228.5|5222.5|5228.9|5222.9|5229.7|5223.7|5228.5|5222.5|12
1617032140000|2021-03-29 15:35:40|5229.2|5223.2|5230.4|5224.4|5230.4|5224.4|5229.2|5223.2|4
1617032150000|2021-03-29 15:35:50|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|0
1617032160000|2021-03-29 15:36:00|5230.9|5224.9|5232.2|5226.2|5232.2|5226.2|5230.9|5224.9|6
1617032180000|2021-03-29 15:36:20|5232.6|5226.6|5234.5|5228.5|5234.5|5228.5|5232.6|5226.6|8
1617032190000|2021-03-29 15:36:30|5234.8|5228.8|5235.7|5229.7|5235.7|5229.7|5234.8|5228.8|16
1617032200000|2021-03-29 15:36:40|||||||||3
1617032210000|2021-03-29 15:36:50|5234.7|5228.7|5235|5229|5235.4|5229.4|5234.7|5228.7|21
1617032220000|2021-03-29 15:37:00|5235.4|5229.4|5234.3|5228.3|5236|5230|5234.3|5228.3|15
1617032230000|2021-03-29 15:37:10|5234.7|5228.7|5236.2|5230.2|5236.2|5230.2|5234.7|5228.7|3
1617032240000|2021-03-29 15:37:20|5236.7|5230.7|5236.5|5230.5|5237|5231|5236.5|5230.5|8
1617032250000|2021-03-29 15:37:30|5236.4|5230.4|5234.7|5228.7|5236.4|5230.4|5234.7|5228.7|6
1617032260000|2021-03-29 15:37:40|5234.5|5228.5|5234.2|5228.2|5234.5|5228.5|5234.2|5228.2|0
1617032270000|2021-03-29 15:37:50|5234.5|5228.5|5234.7|5228.7|5234.7|5228.7|5234.2|5228.2|2
1617032280000|2021-03-29 15:38:00|5235|5229|5234.8|5228.8|5235.2|5229.2|5234.7|5228.7|7
1617032290000|2021-03-29 15:38:10|5235.3|5229.3|5235.7|5229.7|5235.7|5229.7|5235.3|5229.3|6
1617032300000|2021-03-29 15:38:20|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|1
1617032310000|2021-03-29 15:38:30|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|3
1617032320000|2021-03-29 15:38:40|5235.3|5229.3|5236.9|5230.9|5236.9|5230.9|5235.3|5229.3|13
1617032330000|2021-03-29 15:38:50|5239.5|5233.5|5241.5|5235.5|5241.5|5235.5|5239.2|5233.2|25
1617032340000|2021-03-29 15:39:00|5243.6|5237.6|5244.2|5238.2|5245|5239|5243.6|5237.6|36
1617032350000|2021-03-29 15:39:10|5244.1|5238.1|5244.1|5238.1|5244.8|5238.8|5244.1|5238.1|1
1617032360000|2021-03-29 15:39:20|5244.5|5238.5|5244.1|5238.1|5244.6|5238.6|5243.4|5237.4|9
1617032370000|2021-03-29 15:39:30|5243.7|5237.7|5244.1|5238.1|5244.6|5238.6|5243.7|5237.7|8
1617032380000|2021-03-29 15:39:40|5243.7|5237.7|5244.1|5238.1|5244.1|5238.1|5243.7|5237.7|7
1617032390000|2021-03-29 15:39:50|5244.5|5238.5|5243.5|5237.5|5244.5|5238.5|5243.1|5237.1|2
1617032400000|2021-03-29 15:40:00|5243.1|5237.1|5242.2|5236.2|5243.5|5237.5|5242.2|5236.2|17
1617032410000|2021-03-29 15:40:10|5242.6|5236.6|5243.1|5237.1|5243.1|5237.1|5242.6|5236.6|2
1617032420000|2021-03-29 15:40:20|5242.7|5236.7|5239.7|5233.7|5242.7|5236.7|5239.7|5233.7|14
1617032430000|2021-03-29 15:40:30|5239.2|5233.2|5239.2|5233.2|5239.2|5233.2|5239.2|5233.2|6
1617032440000|2021-03-29 15:40:40|5240|5234|5240|5234|5240|5234|5240|5234|3
1617032450000|2021-03-29 15:40:50|5239.3|5233.3|5238.9|5232.9|5239.4|5233.4|5237.9|5231.9|9
1617032460000|2021-03-29 15:41:00|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.3|5233.3|4
1617032470000|2021-03-29 15:41:10|5239.4|5233.4|5237.1|5231.1|5239.8|5233.8|5237.1|5231.1|9
1617032480000|2021-03-29 15:41:20|5236.7|5230.7|5236.7|5230.7|5237.1|5231.1|5236.7|5230.7|4
1617032490000|2021-03-29 15:41:30|5237.4|5231.4|5237.4|5231.4|5237.4|5231.4|5237.4|5231.4|4
1617032500000|2021-03-29 15:41:40|5238.4|5232.4|5240.7|5234.7|5241.7|5235.7|5238.4|5232.4|54
1617032510000|2021-03-29 15:41:50|5239.9|5233.9|5238.1|5232.1|5239.9|5233.9|5238.1|5232.1|30
1617032520000|2021-03-29 15:42:00|||||||||3
1617032540000|2021-03-29 15:42:20|5238.4|5232.4|5238.6|5232.6|5238.6|5232.6|5237.7|5231.7|6
1617032550000|2021-03-29 15:42:30|5238.4|5232.4|5237.9|5231.9|5238.4|5232.4|5237.9|5231.9|2
1617032560000|2021-03-29 15:42:40|5236.6|5230.6|5235.5|5229.5|5236.7|5230.7|5235.5|5229.5|5
1617032570000|2021-03-29 15:42:50|5234.7|5228.7|5233.9|5227.9|5234.7|5228.7|5233.9|5227.9|4
1617032580000|2021-03-29 15:43:00|5234.9|5228.9|5236.6|5230.6|5236.6|5230.6|5234.5|5228.5|17
1617032590000|2021-03-29 15:43:10|5236.9|5230.9|5236.8|5230.8|5237.4|5231.4|5236.7|5230.7|8
1617032600000|2021-03-29 15:43:20|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|5236.6|5230.6|4
1617032610000|2021-03-29 15:43:30|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|1
1617032620000|2021-03-29 15:43:40|5237.3|5231.3|5236.8|5230.8|5237.3|5231.3|5236.8|5230.8|2
1617032630000|2021-03-29 15:43:50|5236.3|5230.3|5236.7|5230.7|5236.7|5230.7|5236.3|5230.3|1
1617032640000|2021-03-29 15:44:00|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|2
1617032660000|2021-03-29 15:44:20|5236.1|5230.1|5235.2|5229.2|5236.1|5230.1|5235.2|5229.2|7
1617032670000|2021-03-29 15:44:30|5234.8|5228.8|5234.8|5228.8|5234.9|5228.9|5234.8|5228.8|1
1617032680000|2021-03-29 15:44:40|5235.2|5229.2|5234.3|5228.3|5235.2|5229.2|5234.3|5228.3|1
1617032690000|2021-03-29 15:44:50|5235.2|5229.2|5235.3|5229.3|5235.3|5229.3|5235.2|5229.2|7
1617032700000|2021-03-29 15:45:00|5234.9|5228.9|5234.9|5228.9|5235.3|5229.3|5234.8|5228.8|6
1617032710000|2021-03-29 15:45:10|5234.4|5228.4|5234.8|5228.8|5234.8|5228.8|5234.3|5228.3|2
1617032720000|2021-03-29 15:45:20|5235.3|5229.3|5236.1|5230.1|5238.1|5232.1|5235.3|5229.3|23
1617032730000|2021-03-29 15:45:30|5236.3|5230.3|5236.6|5230.6|5236.6|5230.6|5236.3|5230.3|2
1617032740000|2021-03-29 15:45:40|5237|5231|5237.6|5231.6|5237.6|5231.6|5237|5231|2
1617032750000|2021-03-29 15:45:50|5237.1|5231.1|5237.1|5231.1|5237.1|5231.1|5237.1|5231.1|1
1617032760000|2021-03-29 15:46:00|5237.6|5231.6|5237.4|5231.4|5237.6|5231.6|5237.4|5231.4|10
1617032770000|2021-03-29 15:46:10|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|4
1617032780000|2021-03-29 15:46:20|5237.1|5231.1|5237.1|5231.1|5238.1|5232.1|5237.1|5231.1|15
1617032790000|2021-03-29 15:46:30|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.1|5231.1|4
1617032800000|2021-03-29 15:46:40|5237.1|5231.1|5237.6|5231.6|5237.6|5231.6|5237.1|5231.1|2
1617032810000|2021-03-29 15:46:50|5235.4|5229.4|5235.7|5229.7|5236.4|5230.4|5235.4|5229.4|11
1617032820000|2021-03-29 15:47:00|5236.1|5230.1|5235.2|5229.2|5236.1|5230.1|5235.2|5229.2|4
1617032830000|2021-03-29 15:47:10|5235.4|5229.4|5235.9|5229.9|5237.4|5231.4|5235.4|5229.4|7
1617032840000|2021-03-29 15:47:20|||||||||1
1617032880000|2021-03-29 15:48:00|5236.9|5230.9|5236.6|5230.6|5236.9|5230.9|5236.6|5230.6|4
1617032890000|2021-03-29 15:48:10|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|5236.6|5230.6|3
1617032900000|2021-03-29 15:48:20|5236.6|5230.6|5235.6|5229.6|5236.6|5230.6|5235.6|5229.6|7
1617032910000|2021-03-29 15:48:30|5233.5|5227.5|5233.8|5227.8|5234.2|5228.2|5233.5|5227.5|14
1617032920000|2021-03-29 15:48:40|5233.1|5227.1|5232.8|5226.8|5233.3|5227.3|5232.8|5226.8|4
1617032930000|2021-03-29 15:48:50|5232.6|5226.6|5231.7|5225.7|5232.6|5226.6|5231.7|5225.7|8
1617032940000|2021-03-29 15:49:00|5231.8|5225.8|5232.2|5226.2|5232.2|5226.2|5231.8|5225.8|4
1617032950000|2021-03-29 15:49:10|5231.8|5225.8|5232.2|5226.2|5232.2|5226.2|5231.8|5225.8|1
1617032960000|2021-03-29 15:49:20|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|0
1617032970000|2021-03-29 15:49:30|||||||||1
1617032980000|2021-03-29 15:49:40|5231.3|5225.3|5230.6|5224.6|5231.3|5225.3|5230.3|5224.3|11
1617032990000|2021-03-29 15:49:50|5231.1|5225.1|5232.3|5226.3|5232.3|5226.3|5231.1|5225.1|3
1617033000000|2021-03-29 15:50:00|5232|5226|5231.3|5225.3|5232|5226|5231.3|5225.3|4
1617033010000|2021-03-29 15:50:10|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|3
1617033020000|2021-03-29 15:50:20|5232.2|5226.2|5230.8|5224.8|5232.2|5226.2|5230.8|5224.8|7
1617033030000|2021-03-29 15:50:30|5233|5227|5237.6|5231.6|5237.8|5231.8|5233|5227|32
1617033040000|2021-03-29 15:50:40|5237.3|5231.3|5237.1|5231.1|5237.3|5231.3|5237.1|5231.1|1
1617033050000|2021-03-29 15:50:50|5237.6|5231.6|5238.1|5232.1|5238.1|5232.1|5237.6|5231.6|4
1617033060000|2021-03-29 15:51:00|5237.8|5231.8|5237.6|5231.6|5238.1|5232.1|5237.6|5231.6|14
1617033070000|2021-03-29 15:51:10|5238|5232|5238|5232|5238|5232|5238|5232|1
1617033080000|2021-03-29 15:51:20|5238.1|5232.1|5237.6|5231.6|5238.1|5232.1|5237.6|5231.6|13
1617033090000|2021-03-29 15:51:30|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|0
1617033100000|2021-03-29 15:51:40|||||||||2
1617033110000|2021-03-29 15:51:50|5236.8|5230.8|5237.6|5231.6|5239.1|5233.1|5236.3|5230.3|114
1617033120000|2021-03-29 15:52:00|5237.3|5231.3|5238.1|5232.1|5238.1|5232.1|5237.3|5231.3|6
1617033130000|2021-03-29 15:52:10|||||||||1
1617033140000|2021-03-29 15:52:20|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|2
1617033150000|2021-03-29 15:52:30|5236.8|5230.8|5235|5229|5236.8|5230.8|5235|5229|6
1617033160000|2021-03-29 15:52:40|5234.7|5228.7|5234.9|5228.9|5235|5229|5234.7|5228.7|3
1617033170000|2021-03-29 15:52:50|5234.5|5228.5|5233.8|5227.8|5234.5|5228.5|5233.8|5227.8|8
1617033180000|2021-03-29 15:53:00|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|3
1617033190000|2021-03-29 15:53:10|5234.3|5228.3|5237.9|5231.9|5238.4|5232.4|5233.8|5227.8|62
1617033200000|2021-03-29 15:53:20|5238.3|5232.3|5237.5|5231.5|5238.4|5232.4|5237.5|5231.5|9
1617033210000|2021-03-29 15:53:30|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|10
1617033220000|2021-03-29 15:53:40|||||||||3
1617033230000|2021-03-29 15:53:50|5237.3|5231.3|5236.8|5230.8|5237.3|5231.3|5236.8|5230.8|22
1617033240000|2021-03-29 15:54:00|5237.2|5231.2|5239|5233|5239.4|5233.4|5237.2|5231.2|12
1617033250000|2021-03-29 15:54:10|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|3
1617033260000|2021-03-29 15:54:20|||||||||1
1617033270000|2021-03-29 15:54:30|5239|5233|5236.5|5230.5|5239|5233|5236.5|5230.5|22
1617033280000|2021-03-29 15:54:40|5236.7|5230.7|5236.5|5230.5|5236.7|5230.7|5236.5|5230.5|9
1617033290000|2021-03-29 15:54:50|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|29
1617033300000|2021-03-29 15:55:00|5237|5231|5240.4|5234.4|5240.4|5234.4|5237|5231|13
1617033310000|2021-03-29 15:55:10|5242.5|5236.5|5242.5|5236.5|5242.5|5236.5|5242.5|5236.5|7
1617033320000|2021-03-29 15:55:20|5243|5237|5243|5237|5243|5237|5242.5|5236.5|12
1617033330000|2021-03-29 15:55:30|5243.4|5237.4|5245|5239|5245|5239|5243.4|5237.4|9
1617033340000|2021-03-29 15:55:40|5245.2|5239.2|5245.4|5239.4|5245.5|5239.5|5244.4|5238.4|5
1617033350000|2021-03-29 15:55:50|5244.7|5238.7|5245.2|5239.2|5245.2|5239.2|5244.7|5238.7|6
1617033360000|2021-03-29 15:56:00|5245.5|5239.5|5248.2|5242.2|5248.2|5242.2|5245.5|5239.5|15
1617033370000|2021-03-29 15:56:10|5248.5|5242.5|5248.7|5242.7|5248.7|5242.7|5248.5|5242.5|8
1617033380000|2021-03-29 15:56:20|5249.9|5243.9|5248.5|5242.5|5249.9|5243.9|5248.5|5242.5|4
1617033390000|2021-03-29 15:56:30|5247.5|5241.5|5247.9|5241.9|5248.5|5242.5|5247.5|5241.5|4
1617033400000|2021-03-29 15:56:40|5247.5|5241.5|5247.5|5241.5|5247.5|5241.5|5247.5|5241.5|0
1617033410000|2021-03-29 15:56:50|5247.2|5241.2|5247.2|5241.2|5247.2|5241.2|5247.2|5241.2|11
1617033420000|2021-03-29 15:57:00|5247.5|5241.5|5247.2|5241.2|5247.5|5241.5|5247.2|5241.2|2
1617033430000|2021-03-29 15:57:10|5247.5|5241.5|5249.8|5243.8|5250.1|5244.1|5247.5|5241.5|15
1617033440000|2021-03-29 15:57:20|5250.1|5244.1|5252.6|5246.6|5253|5247|5249.6|5243.6|7
1617033450000|2021-03-29 15:57:30|5252.8|5246.8|5252.1|5246.1|5253.8|5247.8|5252.1|5246.1|19
1617033460000|2021-03-29 15:57:40|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|8
1617033470000|2021-03-29 15:57:50|5250.9|5244.9|5249.3|5243.3|5250.9|5244.9|5248.8|5242.8|12
1617033480000|2021-03-29 15:58:00|5249.4|5243.4|5249.6|5243.6|5250.6|5244.6|5249.4|5243.4|23
1617033490000|2021-03-29 15:58:10|||||||||1
1617033500000|2021-03-29 15:58:20|5249.8|5243.8|5249.8|5243.8|5249.8|5243.8|5249.8|5243.8|1
1617033510000|2021-03-29 15:58:30|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5
1617033520000|2021-03-29 15:58:40|5248.3|5242.3|5245.9|5239.9|5248.3|5242.3|5245.9|5239.9|4
1617033530000|2021-03-29 15:58:50|5245.5|5239.5|5245.9|5239.9|5246.3|5240.3|5245|5239|21
1617033540000|2021-03-29 15:59:00|5245.2|5239.2|5245.9|5239.9|5245.9|5239.9|5245.2|5239.2|7
1617033550000|2021-03-29 15:59:10|5246|5240|5245.9|5239.9|5246|5240|5245.9|5239.9|1
1617033560000|2021-03-29 15:59:20|5246|5240|5246.2|5240.2|5246.5|5240.5|5246|5240|4
1617033570000|2021-03-29 15:59:30|5248|5242|5251.6|5245.6|5251.6|5245.6|5248|5242|32
1617033580000|2021-03-29 15:59:40|5251.7|5245.7|5253.1|5247.1|5253.1|5247.1|5251.7|5245.7|19
1617033590000|2021-03-29 15:59:50|5253.6|5247.6|5253.2|5247.2|5254.1|5248.1|5253.1|5247.1|15
1617033600000|2021-03-29 16:00:00|5252.9|5246.9|5251.7|5245.7|5252.9|5246.9|5251.4|5245.4|30
1617033610000|2021-03-29 16:00:10|5251.2|5245.2|5251.6|5245.6|5251.6|5245.6|5250.9|5244.9|16
1617033620000|2021-03-29 16:00:20|5251.2|5245.2|5251.6|5245.6|5251.6|5245.6|5251.2|5245.2|4
1617033630000|2021-03-29 16:00:30|5251.8|5245.8|5254|5248|5254.2|5248.2|5251.8|5245.8|21
1617033640000|2021-03-29 16:00:40|5253.9|5247.9|5253|5247|5254.2|5248.2|5253|5247|6
1617033660000|2021-03-29 16:01:00|5253.4|5247.4|5253.5|5247.5|5253.5|5247.5|5253|5247|5
1617033670000|2021-03-29 16:01:10|5253.4|5247.4|5253.5|5247.5|5253.5|5247.5|5253.4|5247.4|6
1617033680000|2021-03-29 16:01:20|5253.9|5247.9|5253.4|5247.4|5254.4|5248.4|5253.4|5247.4|12
1617033690000|2021-03-29 16:01:30|5253.9|5247.9|5255.9|5249.9|5256.9|5250.9|5253.9|5247.9|24
1617033700000|2021-03-29 16:01:40|5256.4|5250.4|5256.9|5250.9|5256.9|5250.9|5255.9|5249.9|11
1617033710000|2021-03-29 16:01:50|5258.6|5252.6|5260.9|5254.9|5261.1|5255.1|5258.6|5252.6|15
1617033720000|2021-03-29 16:02:00|5260.6|5254.6|5258.6|5252.6|5260.9|5254.9|5258.6|5252.6|15
1617033730000|2021-03-29 16:02:10|5258.2|5252.2|5256.6|5250.6|5258.4|5252.4|5256.6|5250.6|5
1617033740000|2021-03-29 16:02:20|5256.9|5250.9|5258.3|5252.3|5258.3|5252.3|5256.9|5250.9|8
1617033750000|2021-03-29 16:02:30|5258.1|5252.1|5257.8|5251.8|5258.1|5252.1|5257.3|5251.3|12
1617033760000|2021-03-29 16:02:40|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|4
1617033770000|2021-03-29 16:02:50|5255.3|5249.3|5254.6|5248.6|5255.8|5249.8|5254.3|5248.3|21
1617033780000|2021-03-29 16:03:00|5255|5249|5252.6|5246.6|5255.1|5249.1|5252.6|5246.6|55
1617033790000|2021-03-29 16:03:10|5252.3|5246.3|5252.3|5246.3|5252.3|5246.3|5252.3|5246.3|0
1617033800000|2021-03-29 16:03:20|5251.9|5245.9|5250.3|5244.3|5251.9|5245.9|5250.3|5244.3|8
1617033810000|2021-03-29 16:03:30|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|4
1617033820000|2021-03-29 16:03:40|5250.3|5244.3|5252.4|5246.4|5252.4|5246.4|5248.6|5242.6|16
1617033830000|2021-03-29 16:03:50|5252.9|5246.9|5252.4|5246.4|5252.9|5246.9|5252.4|5246.4|3
1617033840000|2021-03-29 16:04:00|5252|5246|5255.1|5249.1|5255.1|5249.1|5250.4|5244.4|24
1617033850000|2021-03-29 16:04:10|5255.4|5249.4|5256.1|5250.1|5256.1|5250.1|5254.7|5248.7|40
1617033860000|2021-03-29 16:04:20|5255.7|5249.7|5254.6|5248.6|5257.9|5251.9|5254.6|5248.6|32
1617033870000|2021-03-29 16:04:30|5255.1|5249.1|5255.9|5249.9|5255.9|5249.9|5255.1|5249.1|11
1617033880000|2021-03-29 16:04:40|5255.4|5249.4|5255.8|5249.8|5255.8|5249.8|5255.1|5249.1|8
1617033890000|2021-03-29 16:04:50|5256.1|5250.1|5255.8|5249.8|5256.1|5250.1|5255.8|5249.8|4
1617033900000|2021-03-29 16:05:00|5255.4|5249.4|5254.1|5248.1|5255.4|5249.4|5253.4|5247.4|19
1617033910000|2021-03-29 16:05:10|5253.7|5247.7|5253.9|5247.9|5254.3|5248.3|5253.7|5247.7|11
1617033920000|2021-03-29 16:05:20|5254.4|5248.4|5253.8|5247.8|5254.4|5248.4|5253.4|5247.4|7
1617033930000|2021-03-29 16:05:30|5254.1|5248.1|5254.6|5248.6|5254.6|5248.6|5253.3|5247.3|15
1617033940000|2021-03-29 16:05:40|5254.8|5248.8|5252.6|5246.6|5254.8|5248.8|5252.6|5246.6|11
1617033950000|2021-03-29 16:05:50|5252.9|5246.9|5252.9|5246.9|5253.4|5247.4|5252.9|5246.9|6
1617033960000|2021-03-29 16:06:00|5252.3|5246.3|5252.3|5246.3|5252.3|5246.3|5252.3|5246.3|29
1617033970000|2021-03-29 16:06:10|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|5252.3|5246.3|4
1617033990000|2021-03-29 16:06:30|5252.1|5246.1|5256.4|5250.4|5256.7|5250.7|5252.1|5246.1|22
1617034000000|2021-03-29 16:06:40|5256.2|5250.2|5256.5|5250.5|5257.4|5251.4|5256|5250|9
1617034010000|2021-03-29 16:06:50|5256.1|5250.1|5256.9|5250.9|5256.9|5250.9|5256|5250|12
1617034020000|2021-03-29 16:07:00|5256.7|5250.7|5258.9|5252.9|5258.9|5252.9|5256.7|5250.7|32
1617034030000|2021-03-29 16:07:10|5259.3|5253.3|5258.8|5252.8|5259.3|5253.3|5258.4|5252.4|5
1617034040000|2021-03-29 16:07:20|5259.3|5253.3|5259.5|5253.5|5259.5|5253.5|5259.3|5253.3|14
1617034050000|2021-03-29 16:07:30|5260|5254|5261.1|5255.1|5261.1|5255.1|5260|5254|14
1617034060000|2021-03-29 16:07:40|5260.7|5254.7|5260.7|5254.7|5260.7|5254.7|5260.4|5254.4|8
1617034070000|2021-03-29 16:07:50|5261.1|5255.1|5260.2|5254.2|5261.1|5255.1|5260.2|5254.2|8
1617034080000|2021-03-29 16:08:00|5260.1|5254.1|5260.4|5254.4|5260.4|5254.4|5259.7|5253.7|1
1617034090000|2021-03-29 16:08:10|5260.2|5254.2|5260.4|5254.4|5260.4|5254.4|5260.2|5254.2|1
1617034100000|2021-03-29 16:08:20|5260.7|5254.7|5259.6|5253.6|5262|5256|5259.4|5253.4|42
1617034110000|2021-03-29 16:08:30|5260|5254|5261.3|5255.3|5261.3|5255.3|5259.6|5253.6|11
1617034120000|2021-03-29 16:08:40|5261.2|5255.2|5259.7|5253.7|5261.2|5255.2|5259.6|5253.6|23
1617034130000|2021-03-29 16:08:50|5259.6|5253.6|5260|5254|5260|5254|5259.2|5253.2|7
1617034140000|2021-03-29 16:09:00|5259.6|5253.6|5258.6|5252.6|5259.6|5253.6|5258.6|5252.6|16
1617034150000|2021-03-29 16:09:10|5258.4|5252.4|5258.4|5252.4|5258.4|5252.4|5258.4|5252.4|0
1617034160000|2021-03-29 16:09:20|5256.9|5250.9|5256.7|5250.7|5257.4|5251.4|5255.4|5249.4|9
1617034170000|2021-03-29 16:09:30|5257.2|5251.2|5256.4|5250.4|5258.9|5252.9|5256.4|5250.4|13
1617034180000|2021-03-29 16:09:40|5256|5250|5256.4|5250.4|5256.4|5250.4|5256|5250|4
1617034190000|2021-03-29 16:09:50|5256.1|5250.1|5260.9|5254.9|5260.9|5254.9|5256.1|5250.1|69
1617034200000|2021-03-29 16:10:00|5262.4|5256.4|5262.5|5256.5|5263.5|5257.5|5262.4|5256.4|41
1617034210000|2021-03-29 16:10:10|5263.2|5257.2|5265.9|5259.9|5265.9|5259.9|5263.2|5257.2|7
1617034220000|2021-03-29 16:10:20|5265.4|5259.4|5266|5260|5266.4|5260.4|5265.4|5259.4|18
1617034230000|2021-03-29 16:10:30|5266.4|5260.4|5267.2|5261.2|5267.6|5261.6|5265.9|5259.9|20
1617034240000|2021-03-29 16:10:40|5266.9|5260.9|5271.7|5265.7|5271.7|5265.7|5266.4|5260.4|42
1617034250000|2021-03-29 16:10:50|5271.4|5265.4|5268.9|5262.9|5271.4|5265.4|5267.9|5261.9|27
1617034260000|2021-03-29 16:11:00|5268.6|5262.6|5270.3|5264.3|5270.5|5264.5|5268.4|5262.4|51
1617034270000|2021-03-29 16:11:10|5269.8|5263.8|5268.9|5262.9|5269.8|5263.8|5268.9|5262.9|14
1617034280000|2021-03-29 16:11:20|5269.4|5263.4|5266.9|5260.9|5269.4|5263.4|5266.9|5260.9|26
1617034290000|2021-03-29 16:11:30|5266.5|5260.5|5266.4|5260.4|5266.5|5260.5|5266.4|5260.4|6
1617034300000|2021-03-29 16:11:40|5266.7|5260.7|5266.6|5260.6|5266.7|5260.7|5265|5259|19
1617034310000|2021-03-29 16:11:50|5266.2|5260.2|5266.1|5260.1|5266.2|5260.2|5265.4|5259.4|14
1617034320000|2021-03-29 16:12:00|5266.4|5260.4|5270|5264|5270|5264|5266.1|5260.1|10
1617034330000|2021-03-29 16:12:10|5269.7|5263.7|5272.7|5266.7|5272.7|5266.7|5269.5|5263.5|28
1617034340000|2021-03-29 16:12:20|5272.3|5266.3|5270.5|5264.5|5272.3|5266.3|5270.5|5264.5|11
1617034350000|2021-03-29 16:12:30|5271.2|5265.2|5272.5|5266.5|5272.7|5266.7|5271.2|5265.2|23
1617034360000|2021-03-29 16:12:40|5272.7|5266.7|5277.2|5271.2|5278.2|5272.2|5272.5|5266.5|116
1617034370000|2021-03-29 16:12:50|5276.9|5270.9|5275.7|5269.7|5277|5271|5275.5|5269.5|21
1617034380000|2021-03-29 16:13:00|5275.5|5269.5|5273.4|5267.4|5275.5|5269.5|5272.6|5266.6|14
1617034390000|2021-03-29 16:13:10|5275.2|5269.2|5276.5|5270.5|5276.5|5270.5|5274.7|5268.7|11
1617034400000|2021-03-29 16:13:20|5276.9|5270.9|5275.8|5269.8|5277.4|5271.4|5275.8|5269.8|11
1617034410000|2021-03-29 16:13:30|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|4
1617034420000|2021-03-29 16:13:40|5274.9|5268.9|5277.9|5271.9|5279.5|5273.5|5274.9|5268.9|42
1617034430000|2021-03-29 16:13:50|5277.8|5271.8|5278.3|5272.3|5278.3|5272.3|5277.8|5271.8|1
1617034440000|2021-03-29 16:14:00|5278.4|5272.4|5276.8|5270.8|5278.4|5272.4|5276.7|5270.7|14
1617034450000|2021-03-29 16:14:10|5277.2|5271.2|5279.2|5273.2|5279.5|5273.5|5277.2|5271.2|101
1617034460000|2021-03-29 16:14:20|5278.9|5272.9|5280.2|5274.2|5280.2|5274.2|5278.9|5272.9|28
1617034470000|2021-03-29 16:14:30|5279.9|5273.9|5278.4|5272.4|5279.9|5273.9|5278|5272|8
1617034480000|2021-03-29 16:14:40|5282.9|5276.9|5283.5|5277.5|5283.5|5277.5|5282.9|5276.9|11
1617034490000|2021-03-29 16:14:50|5283.4|5277.4|5282|5276|5283.4|5277.4|5281.5|5275.5|19
1617034500000|2021-03-29 16:15:00|5282.4|5276.4|5283.5|5277.5|5283.5|5277.5|5281.9|5275.9|31
1617034510000|2021-03-29 16:15:10|5283.9|5277.9|5282.5|5276.5|5283.9|5277.9|5281.5|5275.5|11
1617034520000|2021-03-29 16:15:20|5282.9|5276.9|5292.9|5286.9|5293|5287|5282.9|5276.9|122
1617034530000|2021-03-29 16:15:30|5293.2|5287.2|5296.2|5290.2|5296.2|5290.2|5293.2|5287.2|24
1617034540000|2021-03-29 16:15:40|5296.4|5290.4|5294.5|5288.5|5296.7|5290.7|5293.7|5287.7|32
1617034550000|2021-03-29 16:15:50|5294.7|5288.7|5297|5291|5297|5291|5293.7|5287.7|40
1617034560000|2021-03-29 16:16:00|5298.2|5292.2|5295.8|5289.8|5298.2|5292.2|5295.8|5289.8|18
1617034570000|2021-03-29 16:16:10|5295.1|5289.1|5292.6|5286.6|5295.1|5289.1|5292.5|5286.5|19
1617034580000|2021-03-29 16:16:20|5293|5287|5291.4|5285.4|5293|5287|5291.4|5285.4|40
1617034590000|2021-03-29 16:16:30|5291.3|5285.3|5291.4|5285.4|5291.4|5285.4|5291.1|5285.1|16
1617034600000|2021-03-29 16:16:40|5291.1|5285.1|5290.9|5284.9|5291.1|5285.1|5290.9|5284.9|3
1617034610000|2021-03-29 16:16:50|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289|5283|30
1617034620000|2021-03-29 16:17:00|5289.8|5283.8|5288.9|5282.9|5289.8|5283.8|5288.4|5282.4|5
1617034630000|2021-03-29 16:17:10|5288.8|5282.8|5288.4|5282.4|5288.9|5282.9|5288.4|5282.4|15
1617034640000|2021-03-29 16:17:20|5288|5282|5288|5282|5288|5282|5288|5282|57
1617034650000|2021-03-29 16:17:30|5288.2|5282.2|5287.7|5281.7|5288.2|5282.2|5287.7|5281.7|89
1617034660000|2021-03-29 16:17:40|5286.6|5280.6|5295|5289|5295|5289|5286.6|5280.6|32
1617034670000|2021-03-29 16:17:50|5294.6|5288.6|5293.2|5287.2|5295|5289|5292.8|5286.8|9
1617034680000|2021-03-29 16:18:00|5292.5|5286.5|5292.8|5286.8|5292.8|5286.8|5292.2|5286.2|12
1617034690000|2021-03-29 16:18:10|5292.5|5286.5|5292|5286|5292.8|5286.8|5291.2|5285.2|24
1617034700000|2021-03-29 16:18:20|5292.9|5286.9|5294|5288|5294|5288|5292.7|5286.7|26
1617034710000|2021-03-29 16:18:30|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5293.8|5287.8|1
1617034720000|2021-03-29 16:18:40|5293.8|5287.8|5292.9|5286.9|5294.2|5288.2|5292.9|5286.9|10
1617034730000|2021-03-29 16:18:50|5292.6|5286.6|5293.8|5287.8|5293.8|5287.8|5292.2|5286.2|21
1617034740000|2021-03-29 16:19:00|5294.2|5288.2|5294|5288|5294.2|5288.2|5293.7|5287.7|21
1617034750000|2021-03-29 16:19:10|5293.7|5287.7|5294|5288|5294|5288|5293.7|5287.7|2
1617034760000|2021-03-29 16:19:20|5298|5292|5298|5292|5298|5292|5298|5292|2
1617034770000|2021-03-29 16:19:30|5298.2|5292.2|5299.9|5293.9|5299.9|5293.9|5298|5292|18
1617034780000|2021-03-29 16:19:40|5299.7|5293.7|5296.9|5290.9|5299.7|5293.7|5296.6|5290.6|8
1617034790000|2021-03-29 16:19:50|5297|5291|5298.4|5292.4|5298.4|5292.4|5296.9|5290.9|6
1617034800000|2021-03-29 16:20:00|5297|5291|5300.3|5294.3|5300.5|5294.5|5294.8|5288.8|35
1617034810000|2021-03-29 16:20:10|5300.2|5294.2|5301.2|5295.2|5303.6|5297.6|5300.2|5294.2|38
1617034820000|2021-03-29 16:20:20|5304.4|5298.4|5302.6|5296.6|5304.4|5298.4|5302.6|5296.6|26
1617034830000|2021-03-29 16:20:30|5302.1|5296.1|5303.3|5297.3|5303.6|5297.6|5302.1|5296.1|28
1617034840000|2021-03-29 16:20:40|5303.8|5297.8|5303.3|5297.3|5303.8|5297.8|5303.3|5297.3|19
1617034850000|2021-03-29 16:20:50|5303.7|5297.7|5315.5|5309.5|5322.6|5312.7|5303.3|5297.3|100
1617034860000|2021-03-29 16:21:00|5314.8|5308.8|5306.3|5300.3|5314.9|5308.9|5306.3|5300.3|40
1617034870000|2021-03-29 16:21:10|5305.8|5299.8|5303.8|5297.8|5305.8|5299.8|5303|5297|22
1617034880000|2021-03-29 16:21:20|5303.7|5297.7|5304.9|5298.9|5304.9|5298.9|5302.5|5296.5|31
1617034890000|2021-03-29 16:21:30|5305|5299|5311.3|5305.3|5311.3|5305.3|5304.9|5298.9|14
1617034900000|2021-03-29 16:21:40|5312.2|5306.2|5312.1|5306.1|5312.2|5306.2|5311.1|5305.1|8
1617034910000|2021-03-29 16:21:50|5312.5|5306.5|5312.7|5306.7|5312.7|5306.7|5311|5305|14
1617034920000|2021-03-29 16:22:00|5312.8|5306.8|5311.3|5305.3|5312.8|5306.8|5311.3|5305.3|10
1617034930000|2021-03-29 16:22:10|5311.2|5305.2|5304.6|5298.6|5311.2|5305.2|5304.6|5298.6|7
1617034940000|2021-03-29 16:22:20|5305|5299|5301|5295|5305|5299|5300.2|5294.2|30
1617034950000|2021-03-29 16:22:30|5299.7|5293.7|5297.5|5291.5|5299.7|5293.7|5297.1|5291.1|17
1617034960000|2021-03-29 16:22:40|5299|5293|5303.2|5297.2|5303.2|5297.2|5299|5293|18
1617034970000|2021-03-29 16:22:50|5302.2|5296.2|5302.7|5296.7|5303|5297|5302.2|5296.2|7
1617034980000|2021-03-29 16:23:00|5302.4|5296.4|5302.4|5296.4|5303|5297|5300|5294|33
1617034990000|2021-03-29 16:23:10|5302.5|5296.5|5301.5|5295.5|5302.5|5296.5|5301.5|5295.5|9
1617035000000|2021-03-29 16:23:20|5302.8|5296.8|5309.9|5303.9|5309.9|5303.9|5302.8|5296.8|19
1617035010000|2021-03-29 16:23:30|5310|5304|5309.5|5303.5|5310.2|5304.2|5309.5|5303.5|4
1617035020000|2021-03-29 16:23:40|5310.4|5304.4|5311|5305|5311|5305|5310.4|5304.4|10
1617035030000|2021-03-29 16:23:50|5310.5|5304.5|5309.9|5303.9|5310.5|5304.5|5309.5|5303.5|10
1617035040000|2021-03-29 16:24:00|5310|5304|5307.7|5301.7|5310|5304|5305.4|5299.4|17
1617035050000|2021-03-29 16:24:10|5306.7|5300.7|5305.4|5299.4|5307.2|5301.2|5305.4|5299.4|6
1617035060000|2021-03-29 16:24:20|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.5|5298.5|3
1617035070000|2021-03-29 16:24:30|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5
1617035080000|2021-03-29 16:24:40|||||||||2
1617035090000|2021-03-29 16:24:50|5305.6|5299.6|5307.3|5301.3|5307.5|5301.5|5305|5299|29
1617035100000|2021-03-29 16:25:00|5307.5|5301.5|5311.8|5305.8|5312.5|5306.5|5307.3|5301.3|35
1617035110000|2021-03-29 16:25:10|5311.5|5305.5|5312.8|5306.8|5312.8|5306.8|5311.5|5305.5|10
1617035120000|2021-03-29 16:25:20|5313.3|5307.3|5312.3|5306.3|5313.7|5307.7|5312.3|5306.3|10
1617035130000|2021-03-29 16:25:30|5312.7|5306.7|5312.3|5306.3|5313.8|5307.8|5312.3|5306.3|22
1617035140000|2021-03-29 16:25:40|5311.8|5305.8|5311.6|5305.6|5312.7|5306.7|5311.3|5305.3|56
1617035150000|2021-03-29 16:25:50|5311.5|5305.5|5310.1|5304.1|5311.5|5305.5|5310.1|5304.1|8
1617035160000|2021-03-29 16:26:00|5310.5|5304.5|5309.5|5303.5|5310.6|5304.6|5309.5|5303.5|4
1617035170000|2021-03-29 16:26:10|5309.6|5303.6|5309.5|5303.5|5309.6|5303.6|5309.5|5303.5|45
1617035180000|2021-03-29 16:26:20|5309.6|5303.6|5311.6|5305.6|5311.7|5305.7|5309.6|5303.6|51
1617035190000|2021-03-29 16:26:30|5310|5304|5312.2|5306.2|5312.9|5306.9|5309.9|5303.9|10
1617035200000|2021-03-29 16:26:40|5312|5306|5312.2|5306.2|5312.5|5306.5|5312|5306|6
1617035210000|2021-03-29 16:26:50|5312|5306|5309.7|5303.7|5312|5306|5308.5|5302.5|13
1617035220000|2021-03-29 16:27:00|5309.4|5303.4|5306.9|5300.9|5309.4|5303.4|5306.9|5300.9|9
1617035230000|2021-03-29 16:27:10|5307.6|5301.6|5306.3|5300.3|5307.6|5301.6|5306|5300|14
1617035240000|2021-03-29 16:27:20|5307.3|5301.3|5306.6|5300.6|5307.3|5301.3|5306.5|5300.5|15
1617035250000|2021-03-29 16:27:30|5306.2|5300.2|5306.1|5300.1|5306.2|5300.2|5306.1|5300.1|0
1617035260000|2021-03-29 16:27:40|5306|5300|5305|5299|5306|5300|5305|5299|1
1617035270000|2021-03-29 16:27:50|5304.5|5298.5|5302.1|5296.1|5304.5|5298.5|5302.1|5296.1|41
1617035280000|2021-03-29 16:28:00|5301.2|5295.2|5302.1|5296.1|5302.1|5296.1|5301.1|5295.1|127
1617035290000|2021-03-29 16:28:10|5302.5|5296.5|5301.5|5295.5|5302.9|5296.9|5301.3|5295.3|11
1617035300000|2021-03-29 16:28:20|5301.4|5295.4|5299.9|5293.9|5301.4|5295.4|5299.9|5293.9|10
1617035310000|2021-03-29 16:28:30|5299.8|5293.8|5297.9|5291.9|5299.8|5293.8|5297.9|5291.9|162
1617035320000|2021-03-29 16:28:40|5298.1|5292.1|5298.1|5292.1|5298.9|5292.9|5298.1|5292.1|14
1617035330000|2021-03-29 16:28:50|5298.4|5292.4|5292.7|5286.7|5298.4|5292.4|5289.3|5283.3|35
1617035340000|2021-03-29 16:29:00|5294.6|5288.6|5293.6|5287.6|5294.6|5288.6|5293.6|5287.6|19
1617035350000|2021-03-29 16:29:10|5293.2|5287.2|5295.3|5289.3|5295.9|5289.9|5293.2|5287.2|7
1617035360000|2021-03-29 16:29:20|5296.2|5290.2|5295.2|5289.2|5296.3|5290.3|5295.2|5289.2|3
1617035370000|2021-03-29 16:29:30|5295|5289|5295|5289|5295|5289|5295|5289|1
1617035380000|2021-03-29 16:29:40|5294.5|5288.5|5293.7|5287.7|5294.5|5288.5|5293.7|5287.7|6
1617035390000|2021-03-29 16:29:50|5293.5|5287.5|5290.2|5284.2|5293.5|5287.5|5290.2|5284.2|25
1617035400000|2021-03-29 16:30:00|5289.7|5283.7|5290.2|5284.2|5290.7|5284.7|5289.7|5283.7|32
1617035410000|2021-03-29 16:30:10|5290.5|5284.5|5289.7|5283.7|5291.4|5285.4|5289.7|5283.7|24
1617035420000|2021-03-29 16:30:20|5289.2|5283.2|5290.1|5284.1|5290.1|5284.1|5289.2|5283.2|19
1617035430000|2021-03-29 16:30:30|5290.5|5284.5|5294.2|5288.2|5294.3|5288.3|5290.5|5284.5|112
1617035440000|2021-03-29 16:30:40|||||||||1
1617035450000|2021-03-29 16:30:50|5293.8|5287.8|5294.3|5288.3|5294.7|5288.7|5293.8|5287.8|4
1617035460000|2021-03-29 16:31:00|5293.9|5287.9|5292.1|5286.1|5293.9|5287.9|5292.1|5286.1|17
1617035470000|2021-03-29 16:31:10|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|9
1617035480000|2021-03-29 16:31:20|5291.2|5285.2|5290.9|5284.9|5291.2|5285.2|5290.9|5284.9|5
1617035500000|2021-03-29 16:31:40|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|2
1617035510000|2021-03-29 16:31:50|5289|5283|5289.4|5283.4|5289.5|5283.5|5288.1|5282.1|10
1617035520000|2021-03-29 16:32:00|5289.5|5283.5|5287.6|5281.6|5289.5|5283.5|5287.6|5281.6|28
1617035530000|2021-03-29 16:32:10|5287.3|5281.3|5284.9|5278.9|5287.3|5281.3|5284.9|5278.9|5
1617035540000|2021-03-29 16:32:20|5285.2|5279.2|5286.4|5280.4|5286.4|5280.4|5285.2|5279.2|22
1617035550000|2021-03-29 16:32:30|5285.7|5279.7|5286.7|5280.7|5286.7|5280.7|5285.7|5279.7|10
1617035560000|2021-03-29 16:32:40|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.5|5280.5|3
1617035570000|2021-03-29 16:32:50|||||||||2
1617035580000|2021-03-29 16:33:00|5282.5|5276.5|5282|5276|5283.4|5277.4|5281.8|5275.8|67
1617035590000|2021-03-29 16:33:10|5281.6|5275.6|5285.3|5279.3|5286.1|5280.1|5281.6|5275.6|33
1617035600000|2021-03-29 16:33:20|5284.3|5278.3|5284.5|5278.5|5286.1|5280.1|5284.1|5278.1|22
1617035610000|2021-03-29 16:33:30|5285.1|5279.1|5285|5279|5286.4|5280.4|5285|5279|17
1617035620000|2021-03-29 16:33:40|5285.1|5279.1|5286|5280|5286|5280|5284.1|5278.1|4
1617035630000|2021-03-29 16:33:50|5285.1|5279.1|5285.1|5279.1|5285.1|5279.1|5284.8|5278.8|2
1617035640000|2021-03-29 16:34:00|5284.7|5278.7|5285|5279|5285|5279|5284.7|5278.7|2
1617035650000|2021-03-29 16:34:10|5285.4|5279.4|5285|5279|5285.5|5279.5|5285|5279|3
1617035660000|2021-03-29 16:34:20|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285|5279|3
1617035670000|2021-03-29 16:34:30|5285.7|5279.7|5286|5280|5286|5280|5285.7|5279.7|9
1617035680000|2021-03-29 16:34:40|||||||||1
1617035690000|2021-03-29 16:34:50|5286.4|5280.4|5291.3|5285.3|5291.3|5285.3|5286.4|5280.4|5
1617035700000|2021-03-29 16:35:00|5291.4|5285.4|5287.7|5281.7|5291.4|5285.4|5287.7|5281.7|55
1617035710000|2021-03-29 16:35:10|5288.1|5282.1|5288.2|5282.2|5288.2|5282.2|5288.1|5282.1|0
1617035720000|2021-03-29 16:35:20|5288.6|5282.6|5290.7|5284.7|5290.7|5284.7|5288.6|5282.6|10
1617035730000|2021-03-29 16:35:30|5290.4|5284.4|5291.1|5285.1|5291.1|5285.1|5290.4|5284.4|1
1617035740000|2021-03-29 16:35:40|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|1
1617035750000|2021-03-29 16:35:50|5290.9|5284.9|5290.6|5284.6|5290.9|5284.9|5290.6|5284.6|4
1617035760000|2021-03-29 16:36:00|5290.2|5284.2|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|2
1617035770000|2021-03-29 16:36:10|||||||||1
1617035780000|2021-03-29 16:36:20|5290.4|5284.4|5291.2|5285.2|5291.2|5285.2|5290.4|5284.4|1
1617035790000|2021-03-29 16:36:30|5292.1|5286.1|5289.1|5283.1|5292.3|5286.3|5288.7|5282.7|28
1617035800000|2021-03-29 16:36:40|5288.7|5282.7|5289.1|5283.1|5289.1|5283.1|5288.7|5282.7|5
1617035810000|2021-03-29 16:36:50|5288.7|5282.7|5291.1|5285.1|5291.1|5285.1|5288.7|5282.7|11
1617035820000|2021-03-29 16:37:00|5291.3|5285.3|5293|5287|5293|5287|5291.3|5285.3|27
1617035830000|2021-03-29 16:37:10|5293.6|5287.6|5293.4|5287.4|5293.6|5287.6|5293.4|5287.4|11
1617035840000|2021-03-29 16:37:20|5292.3|5286.3|5292.3|5286.3|5293.1|5287.1|5291.6|5285.6|18
1617035850000|2021-03-29 16:37:30|5291.9|5285.9|5292.3|5286.3|5292.3|5286.3|5291.9|5285.9|4
1617035860000|2021-03-29 16:37:40|5292.6|5286.6|5290.1|5284.1|5292.6|5286.6|5290.1|5284.1|7
1617035870000|2021-03-29 16:37:50|5290.5|5284.5|5290.1|5284.1|5290.5|5284.5|5290.1|5284.1|5
1617035880000|2021-03-29 16:38:00|5290|5284|5290.4|5284.4|5290.9|5284.9|5290|5284|3
1617035890000|2021-03-29 16:38:10|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|10
1617035900000|2021-03-29 16:38:20|5290.4|5284.4|5290.4|5284.4|5291.3|5285.3|5290.4|5284.4|37
1617035910000|2021-03-29 16:38:30|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.4|5283.4|8
1617035920000|2021-03-29 16:38:40|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|5290.2|5284.2|12
1617035930000|2021-03-29 16:38:50|5291.2|5285.2|5292.2|5286.2|5292.2|5286.2|5291.2|5285.2|7
1617035940000|2021-03-29 16:39:00|5292|5286|5292|5286|5292|5286|5291.7|5285.7|1
1617035950000|2021-03-29 16:39:10|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|5292.2|5286.2|1
1617035960000|2021-03-29 16:39:20|5291.8|5285.8|5293|5287|5293|5287|5291.8|5285.8|29
1617035970000|2021-03-29 16:39:30|5293.4|5287.4|5293.6|5287.6|5294.6|5288.6|5293.4|5287.4|29
1617035980000|2021-03-29 16:39:40|5293.2|5287.2|5293|5287|5293.2|5287.2|5292.2|5286.2|6
1617035990000|2021-03-29 16:39:50|5292.6|5286.6|5291.7|5285.7|5292.6|5286.6|5291.7|5285.7|11
1617036000000|2021-03-29 16:40:00|5292.2|5286.2|5292.9|5286.9|5294|5288|5292.2|5286.2|13
1617036010000|2021-03-29 16:40:10|5292.5|5286.5|5292.9|5286.9|5293.2|5287.2|5292.4|5286.4|10
1617036020000|2021-03-29 16:40:20|5293.4|5287.4|5296.3|5290.3|5296.3|5290.3|5293.4|5287.4|26
1617036030000|2021-03-29 16:40:30|5295.3|5289.3|5296.1|5290.1|5296.1|5290.1|5295.3|5289.3|9
1617036040000|2021-03-29 16:40:40|5296.9|5290.9|5300.5|5294.5|5300.5|5294.5|5295.6|5289.6|42
1617036050000|2021-03-29 16:40:50|5299.8|5293.8|5301|5295|5301.4|5295.4|5299.7|5293.7|17
1617036060000|2021-03-29 16:41:00|5301.5|5295.5|5301|5295|5301.5|5295.5|5301|5295|14
1617036070000|2021-03-29 16:41:10|5300.7|5294.7|5299.8|5293.8|5300.7|5294.7|5299.7|5293.7|10
1617036080000|2021-03-29 16:41:20|5300.2|5294.2|5300.3|5294.3|5300.7|5294.7|5300.2|5294.2|1
1617036090000|2021-03-29 16:41:30|5300.7|5294.7|5301|5295|5301|5295|5300.7|5294.7|2
1617036100000|2021-03-29 16:41:40|5300.7|5294.7|5300.7|5294.7|5300.7|5294.7|5300.7|5294.7|1
1617036110000|2021-03-29 16:41:50|5299.3|5293.3|5298.8|5292.8|5299.3|5293.3|5298.4|5292.4|15
1617036120000|2021-03-29 16:42:00|5298.4|5292.4|5298.8|5292.8|5298.8|5292.8|5298.4|5292.4|11
1617036130000|2021-03-29 16:42:10|5298.4|5292.4|5298.3|5292.3|5298.4|5292.4|5297.1|5291.1|8
1617036140000|2021-03-29 16:42:20|5297.9|5291.9|5296.3|5290.3|5297.9|5291.9|5296.3|5290.3|8
1617036150000|2021-03-29 16:42:30|5295.6|5289.6|5294.7|5288.7|5295.6|5289.6|5294.7|5288.7|9
1617036160000|2021-03-29 16:42:40|5294.4|5288.4|5294.5|5288.5|5294.5|5288.5|5292.9|5286.9|14
1617036170000|2021-03-29 16:42:50|5295.4|5289.4|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|11
1617036180000|2021-03-29 16:43:00|5295.7|5289.7|5294.9|5288.9|5296.4|5290.4|5294.9|5288.9|7
1617036190000|2021-03-29 16:43:10|5294|5288|5293.6|5287.6|5294|5288|5293.6|5287.6|3
1617036200000|2021-03-29 16:43:20|5293.1|5287.1|5292.9|5286.9|5293.1|5287.1|5292.9|5286.9|6
1617036210000|2021-03-29 16:43:30|5292.5|5286.5|5292.9|5286.9|5292.9|5286.9|5292.5|5286.5|2
1617036220000|2021-03-29 16:43:40|5292.4|5286.4|5292.9|5286.9|5292.9|5286.9|5292.4|5286.4|2
1617036230000|2021-03-29 16:43:50|||||||||2
1617036240000|2021-03-29 16:44:00|5292.7|5286.7|5291.9|5285.9|5292.7|5286.7|5291.5|5285.5|5
1617036250000|2021-03-29 16:44:10|5292.2|5286.2|5293.7|5287.7|5293.7|5287.7|5292.2|5286.2|4
1617036260000|2021-03-29 16:44:20|5294.2|5288.2|5295|5289|5296.6|5290.6|5294.2|5288.2|12
1617036270000|2021-03-29 16:44:30|5295.7|5289.7|5293.6|5287.6|5296.2|5290.2|5293.2|5287.2|14
1617036280000|2021-03-29 16:44:40|5293.7|5287.7|5293.7|5287.7|5294.2|5288.2|5293.7|5287.7|1
1617036290000|2021-03-29 16:44:50|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|5294.2|5288.2|3
1617036300000|2021-03-29 16:45:00|5294.4|5288.4|5297.3|5291.3|5298.7|5292.7|5294.2|5288.2|24
1617036310000|2021-03-29 16:45:10|5298.4|5292.4|5296.7|5290.7|5298.7|5292.7|5295.8|5289.8|19
1617036320000|2021-03-29 16:45:20|5296.3|5290.3|5296.3|5290.3|5296.7|5290.7|5296.2|5290.2|5
1617036330000|2021-03-29 16:45:30|5297.2|5291.2|5295.7|5289.7|5297.3|5291.3|5295.7|5289.7|8
1617036340000|2021-03-29 16:45:40|5294.8|5288.8|5295.7|5289.7|5295.7|5289.7|5294.8|5288.8|4
1617036350000|2021-03-29 16:45:50|5296.2|5290.2|5295.2|5289.2|5296.2|5290.2|5294.8|5288.8|16
1617036360000|2021-03-29 16:46:00|5295.9|5289.9|5295.5|5289.5|5296.4|5290.4|5295.5|5289.5|8
1617036370000|2021-03-29 16:46:10|5295|5289|5294.5|5288.5|5295|5289|5294.5|5288.5|4
1617036380000|2021-03-29 16:46:20|5294.9|5288.9|5292|5286|5295|5289|5291.7|5285.7|5
1617036390000|2021-03-29 16:46:30|5290.7|5284.7|5290.1|5284.1|5290.7|5284.7|5290.1|5284.1|10
1617036400000|2021-03-29 16:46:40|5290.5|5284.5|5289.6|5283.6|5290.5|5284.5|5289.1|5283.1|5
1617036410000|2021-03-29 16:46:50|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5288.8|5282.8|5
1617036420000|2021-03-29 16:47:00|5289.3|5283.3|5287.1|5281.1|5289.3|5283.3|5286.8|5280.8|15
1617036430000|2021-03-29 16:47:10|5286.8|5280.8|5288.3|5282.3|5288.3|5282.3|5286.8|5280.8|4
1617036440000|2021-03-29 16:47:20|||||||||2
1617036450000|2021-03-29 16:47:30|5289.1|5283.1|5288.6|5282.6|5289.1|5283.1|5288.6|5282.6|14
1617036460000|2021-03-29 16:47:40|5288.5|5282.5|5288.1|5282.1|5288.5|5282.5|5287.5|5281.5|3
1617036470000|2021-03-29 16:47:50|5287.6|5281.6|5289|5283|5289.1|5283.1|5287.6|5281.6|7
1617036480000|2021-03-29 16:48:00|5288.6|5282.6|5288.1|5282.1|5288.6|5282.6|5288|5282|5
1617036490000|2021-03-29 16:48:10|5288.5|5282.5|5289.5|5283.5|5289.5|5283.5|5288.1|5282.1|3
1617036500000|2021-03-29 16:48:20|5288.1|5282.1|5288.1|5282.1|5288.1|5282.1|5288|5282|7
1617036510000|2021-03-29 16:48:30|5287.8|5281.8|5288.1|5282.1|5288.4|5282.4|5287.6|5281.6|3
1617036520000|2021-03-29 16:48:40|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|1
1617036530000|2021-03-29 16:48:50|5288.1|5282.1|5288.1|5282.1|5288.3|5282.3|5288.1|5282.1|2
1617036540000|2021-03-29 16:49:00|||||||||3
1617036550000|2021-03-29 16:49:10|5289|5283|5289.1|5283.1|5289.1|5283.1|5289|5283|4
1617036560000|2021-03-29 16:49:20|5288.8|5282.8|5287.9|5281.9|5288.8|5282.8|5287.9|5281.9|0
1617036570000|2021-03-29 16:49:30|5287.3|5281.3|5287|5281|5287.3|5281.3|5285.9|5279.9|5
1617036590000|2021-03-29 16:49:50|||||||||2
1617036600000|2021-03-29 16:50:00|5287.1|5281.1|5287.1|5281.1|5287.1|5281.1|5287|5281|4
1617036610000|2021-03-29 16:50:10|5286.4|5280.4|5287.1|5281.1|5287.1|5281.1|5286.4|5280.4|5
1617036620000|2021-03-29 16:50:20|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|5287.3|5281.3|0
1617036630000|2021-03-29 16:50:30|5287.1|5281.1|5290.2|5284.2|5290.2|5284.2|5286.4|5280.4|24
1617036640000|2021-03-29 16:50:40|5290.3|5284.3|5291.6|5285.6|5292.6|5286.6|5290.2|5284.2|8
1617036650000|2021-03-29 16:50:50|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|6
1617036660000|2021-03-29 16:51:00|5290.3|5284.3|5289.3|5283.3|5290.3|5284.3|5289.3|5283.3|7
1617036670000|2021-03-29 16:51:10|5289.2|5283.2|5288.8|5282.8|5289.2|5283.2|5288.5|5282.5|2
1617036680000|2021-03-29 16:51:20|5289.3|5283.3|5287.5|5281.5|5289.3|5283.3|5287.5|5281.5|14
1617036690000|2021-03-29 16:51:30|5287.8|5281.8|5288|5282|5290.5|5284.5|5287.8|5281.8|10
1617036700000|2021-03-29 16:51:40|||||||||1
1617036710000|2021-03-29 16:51:50|||||||||1
1617036720000|2021-03-29 16:52:00|5288.3|5282.3|5290.8|5284.8|5291.2|5285.2|5288.3|5282.3|21
1617036730000|2021-03-29 16:52:10|5290.5|5284.5|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|1
1617036750000|2021-03-29 16:52:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5
1617036760000|2021-03-29 16:52:40|||||||||1
1617036770000|2021-03-29 16:52:50|5291.6|5285.6|5291.2|5285.2|5291.6|5285.6|5291.2|5285.2|2
1617036780000|2021-03-29 16:53:00|5291.7|5285.7|5294.8|5288.8|5295.6|5289.6|5291.3|5285.3|15
1617036790000|2021-03-29 16:53:10|5294.2|5288.2|5295.2|5289.2|5295.2|5289.2|5294.2|5288.2|17
1617036800000|2021-03-29 16:53:20|5295.6|5289.6|5295.7|5289.7|5295.7|5289.7|5295.6|5289.6|2
1617036810000|2021-03-29 16:53:30|5295.6|5289.6|5295.2|5289.2|5295.7|5289.7|5295.2|5289.2|6
1617036820000|2021-03-29 16:53:40|||||||||1
1617036830000|2021-03-29 16:53:50|5295.7|5289.7|5296|5290|5296|5290|5295.5|5289.5|2
1617036840000|2021-03-29 16:54:00|5296.7|5290.7|5296.2|5290.2|5296.9|5290.9|5296.2|5290.2|10
1617036850000|2021-03-29 16:54:10|5297|5291|5297.2|5291.2|5297.2|5291.2|5297|5291|6
1617036860000|2021-03-29 16:54:20|5297|5291|5297.5|5291.5|5297.5|5291.5|5297|5291|3
1617036870000|2021-03-29 16:54:30|5297.4|5291.4|5296.5|5290.5|5297.4|5291.4|5295.9|5289.9|9
1617036880000|2021-03-29 16:54:40|5296.9|5290.9|5297.4|5291.4|5297.4|5291.4|5296.9|5290.9|6
1617036890000|2021-03-29 16:54:50|5297.9|5291.9|5297.3|5291.3|5297.9|5291.9|5297.3|5291.3|3
1617036900000|2021-03-29 16:55:00|5298.1|5292.1|5297.4|5291.4|5298.1|5292.1|5297.3|5291.3|14
1617036910000|2021-03-29 16:55:10|5296.5|5290.5|5296.2|5290.2|5296.5|5290.5|5295.8|5289.8|3
1617036920000|2021-03-29 16:55:20|5296.5|5290.5|5296.7|5290.7|5297|5291|5296.5|5290.5|3
1617036930000|2021-03-29 16:55:30|5296.3|5290.3|5296.7|5290.7|5297|5291|5296|5290|12
1617036940000|2021-03-29 16:55:40|5302.8|5296.8|5302.1|5296.1|5302.8|5296.8|5302.1|5296.1|16
1617036950000|2021-03-29 16:55:50|5301.7|5295.7|5303.9|5297.9|5303.9|5297.9|5301.6|5295.6|13
1617036960000|2021-03-29 16:56:00|5304.1|5298.1|5303.9|5297.9|5305.3|5299.3|5303.9|5297.9|16
1617036970000|2021-03-29 16:56:10|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|4
1617036980000|2021-03-29 16:56:20|5302.7|5296.7|5302.6|5296.6|5302.9|5296.9|5302.6|5296.6|10
1617036990000|2021-03-29 16:56:30|5302.7|5296.7|5301.1|5295.1|5302.7|5296.7|5300.7|5294.7|19
1617037000000|2021-03-29 16:56:40|5300.7|5294.7|5300.4|5294.4|5300.7|5294.7|5300.4|5294.4|1
1617037010000|2021-03-29 16:56:50|5301.1|5295.1|5301.4|5295.4|5301.4|5295.4|5301.1|5295.1|4
1617037020000|2021-03-29 16:57:00|5301.1|5295.1|5300.1|5294.1|5301.1|5295.1|5299.9|5293.9|3
1617037030000|2021-03-29 16:57:10|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|2
1617037040000|2021-03-29 16:57:20|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|1
1617037050000|2021-03-29 16:57:30|5300.6|5294.6|5300.4|5294.4|5300.6|5294.6|5300.4|5294.4|2
1617037060000|2021-03-29 16:57:40|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|4
1617037070000|2021-03-29 16:57:50|||||||||2
1617037080000|2021-03-29 16:58:00|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|1
1617037100000|2021-03-29 16:58:20|5302.5|5296.5|5302.6|5296.6|5302.6|5296.6|5302.5|5296.5|5
1617037110000|2021-03-29 16:58:30|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|3
1617037130000|2021-03-29 16:58:50|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|5301.8|5295.8|1
1617037140000|2021-03-29 16:59:00|5300.8|5294.8|5297.8|5291.8|5300.8|5294.8|5297.8|5291.8|8
1617037150000|2021-03-29 16:59:10|5296.7|5290.7|5297|5291|5297|5291|5296.7|5290.7|6
1617037160000|2021-03-29 16:59:20|5297.8|5291.8|5296.7|5290.7|5297.8|5291.8|5296.7|5290.7|7
1617037170000|2021-03-29 16:59:30|5296.5|5290.5|5298|5292|5298|5292|5296.5|5290.5|10
1617037180000|2021-03-29 16:59:40|5297.8|5291.8|5298.2|5292.2|5298.3|5292.3|5297.8|5291.8|3
1617037190000|2021-03-29 16:59:50|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|5298.7|5292.7|2
1617037200000|2021-03-29 17:00:00|5298.3|5292.3|5300.3|5294.3|5300.7|5294.7|5298.2|5292.2|11
1617037210000|2021-03-29 17:00:10|5299.8|5293.8|5302.2|5296.2|5302.2|5296.2|5299.8|5293.8|10
1617037220000|2021-03-29 17:00:20|5302.5|5296.5|5302.1|5296.1|5302.5|5296.5|5302.1|5296.1|18
1617037230000|2021-03-29 17:00:30|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|5301.7|5295.7|2
1617037240000|2021-03-29 17:00:40|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|5301.4|5295.4|4
1617037250000|2021-03-29 17:00:50|||||||||2
1617037260000|2021-03-29 17:01:00|5301|5295|5300.7|5294.7|5301.5|5295.5|5300.7|5294.7|6
1617037270000|2021-03-29 17:01:10|5301|5295|5301|5295|5301|5295|5301|5295|0
1617037280000|2021-03-29 17:01:20|5301.2|5295.2|5300.6|5294.6|5301.6|5295.6|5300.6|5294.6|3
1617037290000|2021-03-29 17:01:30|5301.1|5295.1|5300.5|5294.5|5301.1|5295.1|5300.5|5294.5|7
1617037300000|2021-03-29 17:01:40|5300.8|5294.8|5301|5295|5301.3|5295.3|5300.8|5294.8|5
1617037310000|2021-03-29 17:01:50|5301.1|5295.1|5301.7|5295.7|5301.7|5295.7|5301.1|5295.1|10
1617037320000|2021-03-29 17:02:00|5301.3|5295.3|5301.5|5295.5|5301.7|5295.7|5300.2|5294.2|27
1617037330000|2021-03-29 17:02:10|5301.9|5295.9|5301.4|5295.4|5301.9|5295.9|5301.4|5295.4|3
1617037340000|2021-03-29 17:02:20|5301|5295|5301.4|5295.4|5301.4|5295.4|5301|5295|2
1617037350000|2021-03-29 17:02:30|5301|5295|5301.4|5295.4|5301.4|5295.4|5301|5295|2
1617037360000|2021-03-29 17:02:40|||||||||1
1617037370000|2021-03-29 17:02:50|5301|5295|5301.4|5295.4|5301.4|5295.4|5301|5295|5
1617037380000|2021-03-29 17:03:00|5301|5295|5300.2|5294.2|5301|5295|5300.2|5294.2|5
1617037390000|2021-03-29 17:03:10|5301|5295|5301.5|5295.5|5301.5|5295.5|5301|5295|17
1617037400000|2021-03-29 17:03:20|5300.2|5294.2|5300.2|5294.2|5300.2|5294.2|5299.8|5293.8|14
1617037410000|2021-03-29 17:03:30|||||||||3
1617037430000|2021-03-29 17:03:50|||||||||2
1617037440000|2021-03-29 17:04:00|5300.3|5294.3|5301.4|5295.4|5301.5|5295.5|5300.2|5294.2|22
1617037450000|2021-03-29 17:04:10|5301.5|5295.5|5301.4|5295.4|5301.5|5295.5|5301.4|5295.4|0
1617037460000|2021-03-29 17:04:20|5301.5|5295.5|5301|5295|5302|5296|5300.7|5294.7|5
1617037470000|2021-03-29 17:04:30|5301.9|5295.9|5302.2|5296.2|5302.2|5296.2|5301.9|5295.9|17
1617037480000|2021-03-29 17:04:40|5303.3|5297.3|5303.8|5297.8|5304|5298|5303.3|5297.3|18
1617037490000|2021-03-29 17:04:50|||||||||4
1617037500000|2021-03-29 17:05:00|5303.5|5297.5|5302.8|5296.8|5303.8|5297.8|5302.8|5296.8|1
1617037510000|2021-03-29 17:05:10|||||||||4
1617037520000|2021-03-29 17:05:20|5302.7|5296.7|5304.2|5298.2|5304.2|5298.2|5302.7|5296.7|41
1617037530000|2021-03-29 17:05:30|5304|5298|5305.4|5299.4|5305.7|5299.7|5304|5298|15
1617037540000|2021-03-29 17:05:40|5305.7|5299.7|5305.9|5299.9|5305.9|5299.9|5305.7|5299.7|2
1617037550000|2021-03-29 17:05:50|5306|5300|5305.9|5299.9|5306.4|5300.4|5305.7|5299.7|6
1617037560000|2021-03-29 17:06:00|5305|5299|5305.5|5299.5|5305.5|5299.5|5305|5299|3
1617037570000|2021-03-29 17:06:10|5305.9|5299.9|5304.7|5298.7|5305.9|5299.9|5304.7|5298.7|5
1617037580000|2021-03-29 17:06:20|5305|5299|5304.2|5298.2|5305|5299|5304|5298|4
1617037590000|2021-03-29 17:06:30|5303.7|5297.7|5304|5298|5304|5298|5303.7|5297.7|11
1617037600000|2021-03-29 17:06:40|5304.3|5298.3|5304.7|5298.7|5304.7|5298.7|5304.3|5298.3|5
1617037610000|2021-03-29 17:06:50|5305|5299|5306|5300|5306|5300|5305|5299|11
1617037620000|2021-03-29 17:07:00|5305|5299|5306|5300|5306|5300|5305|5299|9
1617037630000|2021-03-29 17:07:10|5306.2|5300.2|5305.9|5299.9|5306.2|5300.2|5305.9|5299.9|6
1617037640000|2021-03-29 17:07:20|5306|5300|5306|5300|5306|5300|5306|5300|0
1617037650000|2021-03-29 17:07:30|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|0
1617037660000|2021-03-29 17:07:40|5306.3|5300.3|5307.3|5301.3|5307.3|5301.3|5306.3|5300.3|9
1617037670000|2021-03-29 17:07:50|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|0
1617037680000|2021-03-29 17:08:00|5307.1|5301.1|5306.6|5300.6|5307.1|5301.1|5306.6|5300.6|6
1617037690000|2021-03-29 17:08:10|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5305.2|5299.2|23
1617037700000|2021-03-29 17:08:20|5307.6|5301.6|5308.6|5302.6|5308.6|5302.6|5307.6|5301.6|10
1617037710000|2021-03-29 17:08:30|5308.7|5302.7|5310.4|5304.4|5310.4|5304.4|5308.7|5302.7|7
1617037720000|2021-03-29 17:08:40|5310.6|5304.6|5310.6|5304.6|5310.7|5304.7|5310.4|5304.4|20
1617037730000|2021-03-29 17:08:50|5311.1|5305.1|5310.9|5304.9|5311.1|5305.1|5310.6|5304.6|7
1617037740000|2021-03-29 17:09:00|5310.6|5304.6|5310.8|5304.8|5310.9|5304.9|5310.6|5304.6|8
1617037750000|2021-03-29 17:09:10|5310.9|5304.9|5312.2|5306.2|5312.2|5306.2|5310.8|5304.8|11
1617037760000|2021-03-29 17:09:20|5312.3|5306.3|5316.2|5310.2|5317.1|5311.1|5312.3|5306.3|10
1617037770000|2021-03-29 17:09:30|5316.4|5310.4|5315.9|5309.9|5316.4|5310.4|5315.2|5309.2|3
1617037780000|2021-03-29 17:09:40|5316.2|5310.2|5319.2|5313.2|5319.2|5313.2|5315.9|5309.9|17
1617037790000|2021-03-29 17:09:50|5320|5314|5315|5309|5320|5314|5315|5309|15
1617037800000|2021-03-29 17:10:00|5316|5310|5311.1|5305.1|5316|5310|5310.6|5304.6|19
1617037810000|2021-03-29 17:10:10|5310.9|5304.9|5310.6|5304.6|5311.1|5305.1|5310.6|5304.6|11
1617037820000|2021-03-29 17:10:20|||||||||1
1617037830000|2021-03-29 17:10:30|5311.4|5305.4|5310.9|5304.9|5312.3|5306.3|5310.9|5304.9|22
1617037840000|2021-03-29 17:10:40|5310.6|5304.6|5309.3|5303.3|5310.6|5304.6|5309.3|5303.3|14
1617037850000|2021-03-29 17:10:50|5309.2|5303.2|5308.3|5302.3|5309.3|5303.3|5308.3|5302.3|6
1617037860000|2021-03-29 17:11:00|5306.9|5300.9|5306.7|5300.7|5306.9|5300.9|5303.9|5297.9|28
1617037870000|2021-03-29 17:11:10|5308.1|5302.1|5308.2|5302.2|5308.2|5302.2|5308.1|5302.1|2
1617037880000|2021-03-29 17:11:20|5308.1|5302.1|5307.7|5301.7|5308.1|5302.1|5307.2|5301.2|12
1617037890000|2021-03-29 17:11:30|5307.2|5301.2|5307.6|5301.6|5307.6|5301.6|5307.2|5301.2|4
1617037900000|2021-03-29 17:11:40|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|1
1617037910000|2021-03-29 17:11:50|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5307.4|5301.4|5
1617037920000|2021-03-29 17:12:00|5307|5301|5305.8|5299.8|5307|5301|5305.3|5299.3|14
1617037930000|2021-03-29 17:12:10|5306.5|5300.5|5306.6|5300.6|5306.6|5300.6|5306.5|5300.5|5
1617037940000|2021-03-29 17:12:20|5306.1|5300.1|5307.1|5301.1|5307.1|5301.1|5306.1|5300.1|3
1617037950000|2021-03-29 17:12:30|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|7
1617037960000|2021-03-29 17:12:40|5307.9|5301.9|5308.6|5302.6|5309.1|5303.1|5307.9|5301.9|12
1617037970000|2021-03-29 17:12:50|5308.2|5302.2|5308.1|5302.1|5308.6|5302.6|5307.8|5301.8|6
1617037980000|2021-03-29 17:13:00|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|3
1617037990000|2021-03-29 17:13:10|5309.8|5303.8|5309.3|5303.3|5309.8|5303.8|5308.9|5302.9|12
1617038010000|2021-03-29 17:13:30|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|4
1617038020000|2021-03-29 17:13:40|5310.4|5304.4|5310.9|5304.9|5310.9|5304.9|5310.4|5304.4|3
1617038030000|2021-03-29 17:13:50|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5
1617038040000|2021-03-29 17:14:00|5310.7|5304.7|5316.4|5310.4|5317.3|5311.3|5310.7|5304.7|29
1617038050000|2021-03-29 17:14:10|5316.6|5310.6|5316.1|5310.1|5316.6|5310.6|5315.7|5309.7|9
1617038060000|2021-03-29 17:14:20|5316.2|5310.2|5316.1|5310.1|5316.2|5310.2|5315.4|5309.4|7
1617038070000|2021-03-29 17:14:30|5315.4|5309.4|5315.4|5309.4|5316.1|5310.1|5315.4|5309.4|6
1617038080000|2021-03-29 17:14:40|5315.7|5309.7|5315.4|5309.4|5315.7|5309.7|5315.4|5309.4|5
1617038090000|2021-03-29 17:14:50|5314.9|5308.9|5316.6|5310.6|5316.6|5310.6|5314.9|5308.9|9
1617038100000|2021-03-29 17:15:00|5316.2|5310.2|5314.7|5308.7|5316.2|5310.2|5314.7|5308.7|9
1617038110000|2021-03-29 17:15:10|5314.4|5308.4|5316.6|5310.6|5316.6|5310.6|5314.4|5308.4|16
1617038120000|2021-03-29 17:15:20|5316.2|5310.2|5323.6|5317.6|5324.1|5318.1|5314.9|5308.9|19
1617038130000|2021-03-29 17:15:30|5324.2|5318.2|5321.7|5315.7|5324.2|5318.2|5320.7|5314.7|11
1617038140000|2021-03-29 17:15:40|5321|5315|5321.4|5315.4|5321.4|5315.4|5320.5|5314.5|20
1617038150000|2021-03-29 17:15:50|5321.2|5315.2|5319.9|5313.9|5321.2|5315.2|5316.9|5310.9|30
1617038160000|2021-03-29 17:16:00|5319.7|5313.7|5314.5|5308.5|5319.7|5313.7|5314.5|5308.5|16
1617038170000|2021-03-29 17:16:10|5314.9|5308.9|5316.7|5310.7|5316.7|5310.7|5314.5|5308.5|11
1617038180000|2021-03-29 17:16:20|5316.4|5310.4|5317.8|5311.8|5317.8|5311.8|5316.4|5310.4|14
1617038190000|2021-03-29 17:16:30|5318.3|5312.3|5315.9|5309.9|5318.3|5312.3|5315.9|5309.9|9
1617038200000|2021-03-29 17:16:40|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|3
1617038210000|2021-03-29 17:16:50|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.4|5308.4|6
1617038220000|2021-03-29 17:17:00|5314.3|5308.3|5313.9|5307.9|5314.3|5308.3|5313.4|5307.4|11
1617038230000|2021-03-29 17:17:10|5313.4|5307.4|5312.8|5306.8|5313.4|5307.4|5312.6|5306.6|8
1617038240000|2021-03-29 17:17:20|5312.4|5306.4|5312.8|5306.8|5312.8|5306.8|5312.3|5306.3|4
1617038250000|2021-03-29 17:17:30|5312.3|5306.3|5311.8|5305.8|5312.3|5306.3|5311.3|5305.3|5
1617038260000|2021-03-29 17:17:40|5312.2|5306.2|5312.2|5306.2|5312.2|5306.2|5311.8|5305.8|5
1617038270000|2021-03-29 17:17:50|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|5313.2|5307.2|4
1617038280000|2021-03-29 17:18:00|5312.8|5306.8|5312.8|5306.8|5313.2|5307.2|5312.7|5306.7|2
1617038300000|2021-03-29 17:18:20|||||||||2
1617038310000|2021-03-29 17:18:30|5312.7|5306.7|5312.8|5306.8|5312.8|5306.8|5312.7|5306.7|0
1617038320000|2021-03-29 17:18:40|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|3
1617038330000|2021-03-29 17:18:50|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5
1617038340000|2021-03-29 17:19:00|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1617038360000|2021-03-29 17:19:20|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|1
1617038370000|2021-03-29 17:19:30|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|4
1617038380000|2021-03-29 17:19:40|5310|5304|5310.7|5304.7|5310.7|5304.7|5310|5304|1
1617038390000|2021-03-29 17:19:50|5311|5305|5310.5|5304.5|5311|5305|5310.5|5304.5|3
1617038400000|2021-03-29 17:20:00|||||||||7
1617038410000|2021-03-29 17:20:10|5310.7|5304.7|5309.5|5303.5|5310.7|5304.7|5309.5|5303.5|27
1617038420000|2021-03-29 17:20:20|5309.9|5303.9|5309.5|5303.5|5309.9|5303.9|5309.5|5303.5|5
1617038430000|2021-03-29 17:20:30|||||||||3
1617038440000|2021-03-29 17:20:40|5309.4|5303.4|5309.4|5303.4|5309.5|5303.5|5309.4|5303.4|9
1617038450000|2021-03-29 17:20:50|5309.2|5303.2|5309.9|5303.9|5309.9|5303.9|5308.4|5302.4|19
1617038460000|2021-03-29 17:21:00|5310.7|5304.7|5310.8|5304.8|5311.2|5305.2|5310.4|5304.4|79
1617038470000|2021-03-29 17:21:10|5310.9|5304.9|5311.2|5305.2|5311.2|5305.2|5310.9|5304.9|0
1617038480000|2021-03-29 17:21:20|5311.6|5305.6|5311.2|5305.2|5311.6|5305.6|5311.2|5305.2|7
1617038490000|2021-03-29 17:21:30|5310.9|5304.9|5310.9|5304.9|5311.2|5305.2|5310.9|5304.9|2
1617038500000|2021-03-29 17:21:40|5310.5|5304.5|5310|5304|5310.5|5304.5|5310|5304|5
1617038510000|2021-03-29 17:21:50|5309.9|5303.9|5308.8|5302.8|5310.5|5304.5|5308.8|5302.8|4
1617038520000|2021-03-29 17:22:00|5308.3|5302.3|5303.9|5297.9|5308.8|5302.8|5303.9|5297.9|20
1617038540000|2021-03-29 17:22:20|5304.4|5298.4|5303.6|5297.6|5304.4|5298.4|5303.6|5297.6|2
1617038550000|2021-03-29 17:22:30|5303.8|5297.8|5303.6|5297.6|5303.8|5297.8|5303.6|5297.6|2
1617038560000|2021-03-29 17:22:40|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1617038570000|2021-03-29 17:22:50|5302.8|5296.8|5300.8|5294.8|5302.8|5296.8|5300.8|5294.8|12
1617038580000|2021-03-29 17:23:00|5299.3|5293.3|5301.1|5295.1|5301.1|5295.1|5299.3|5293.3|17
1617038590000|2021-03-29 17:23:10|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|6
1617038600000|2021-03-29 17:23:20|5301.7|5295.7|5300.2|5294.2|5301.7|5295.7|5300.2|5294.2|11
1617038610000|2021-03-29 17:23:30|5300.1|5294.1|5300.2|5294.2|5300.2|5294.2|5300.1|5294.1|1
1617038620000|2021-03-29 17:23:40|5300|5294|5300.2|5294.2|5300.2|5294.2|5299.9|5293.9|3
1617038630000|2021-03-29 17:23:50|5301.2|5295.2|5301.2|5295.2|5301.2|5295.2|5301.2|5295.2|10
1617038640000|2021-03-29 17:24:00|5301|5295|5301|5295|5301|5295|5301|5295|0
1617038650000|2021-03-29 17:24:10|5301.3|5295.3|5302.2|5296.2|5302.2|5296.2|5301.3|5295.3|6
1617038660000|2021-03-29 17:24:20|5302.5|5296.5|5302.7|5296.7|5302.7|5296.7|5302.5|5296.5|2
1617038670000|2021-03-29 17:24:30|||||||||4
1617038680000|2021-03-29 17:24:40|5302.5|5296.5|5303|5297|5303|5297|5302.4|5296.4|12
1617038690000|2021-03-29 17:24:50|5302.7|5296.7|5305.8|5299.8|5305.8|5299.8|5302.4|5296.4|10
1617038700000|2021-03-29 17:25:00|5306.3|5300.3|5306.1|5300.1|5306.3|5300.3|5305.6|5299.6|4
1617038710000|2021-03-29 17:25:10|5305.5|5299.5|5305.5|5299.5|5306|5300|5305.5|5299.5|7
1617038720000|2021-03-29 17:25:20|5305.6|5299.6|5307|5301|5307|5301|5305.6|5299.6|14
1617038730000|2021-03-29 17:25:30|5306.8|5300.8|5307.5|5301.5|5308|5302|5306|5300|11
1617038740000|2021-03-29 17:25:40|5307.8|5301.8|5308.3|5302.3|5308.3|5302.3|5307.8|5301.8|3
1617038750000|2021-03-29 17:25:50|5307.8|5301.8|5306.5|5300.5|5307.8|5301.8|5306.5|5300.5|7
1617038760000|2021-03-29 17:26:00|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5304.5|5298.5|7
1617038770000|2021-03-29 17:26:10|||||||||1
1617038780000|2021-03-29 17:26:20|5306.3|5300.3|5307.5|5301.5|5307.5|5301.5|5306.3|5300.3|6
1617038790000|2021-03-29 17:26:30|5307.1|5301.1|5307|5301|5307.1|5301.1|5307|5301|0
1617038800000|2021-03-29 17:26:40|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|3
1617038810000|2021-03-29 17:26:50|||||||||3
1617038820000|2021-03-29 17:27:00|5306.3|5300.3|5306.5|5300.5|5306.5|5300.5|5305.6|5299.6|19
1617038830000|2021-03-29 17:27:10|5309.1|5303.1|5308.1|5302.1|5309.1|5303.1|5308.1|5302.1|4
1617038840000|2021-03-29 17:27:20|5307.2|5301.2|5308.1|5302.1|5308.2|5302.2|5307.2|5301.2|11
1617038850000|2021-03-29 17:27:30|5307.9|5301.9|5308.1|5302.1|5308.1|5302.1|5307.9|5301.9|10
1617038860000|2021-03-29 17:27:40|||||||||1
1617038870000|2021-03-29 17:27:50|5307.9|5301.9|5310.1|5304.1|5310.1|5304.1|5307.6|5301.6|5
1617038880000|2021-03-29 17:28:00|5310.6|5304.6|5309.2|5303.2|5310.6|5304.6|5308.8|5302.8|12
1617038890000|2021-03-29 17:28:10|5309.1|5303.1|5310.7|5304.7|5311.2|5305.2|5309.1|5303.1|8
1617038900000|2021-03-29 17:28:20|5310.5|5304.5|5309|5303|5310.5|5304.5|5308.5|5302.5|16
1617038910000|2021-03-29 17:28:30|||||||||1
1617038920000|2021-03-29 17:28:40|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1617038930000|2021-03-29 17:28:50|5309|5303|5307.1|5301.1|5309|5303|5307.1|5301.1|21
1617038940000|2021-03-29 17:29:00|5307.5|5301.5|5307|5301|5307.5|5301.5|5307|5301|3
1617038950000|2021-03-29 17:29:10|5306.6|5300.6|5307.8|5301.8|5307.8|5301.8|5305.3|5299.3|14
1617038960000|2021-03-29 17:29:20|5307.3|5301.3|5306.2|5300.2|5307.3|5301.3|5305.6|5299.6|39
1617038970000|2021-03-29 17:29:30|5306.4|5300.4|5305.4|5299.4|5306.4|5300.4|5305.4|5299.4|11
1617038980000|2021-03-29 17:29:40|5304.7|5298.7|5304|5298|5304.7|5298.7|5304|5298|20
1617038990000|2021-03-29 17:29:50|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|0
1617039000000|2021-03-29 17:30:00|5303.5|5297.5|5302.5|5296.5|5304.2|5298.2|5300.8|5294.8|28
1617039010000|2021-03-29 17:30:10|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|5303.4|5297.4|8
1617039020000|2021-03-29 17:30:20|5303.9|5297.9|5304|5298|5304.2|5298.2|5303.7|5297.7|14
1617039030000|2021-03-29 17:30:30|5304.2|5298.2|5302.3|5296.3|5304.2|5298.2|5301.4|5295.4|26
1617039040000|2021-03-29 17:30:40|5302.7|5296.7|5303|5297|5303|5297|5302.5|5296.5|1
1617039050000|2021-03-29 17:30:50|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|5303.2|5297.2|4
1617039060000|2021-03-29 17:31:00|5302.7|5296.7|5303.3|5297.3|5303.3|5297.3|5302.7|5296.7|4
1617039070000|2021-03-29 17:31:10|5302.9|5296.9|5304.2|5298.2|5304.2|5298.2|5302.9|5296.9|6
1617039090000|2021-03-29 17:31:30|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|5303.8|5297.8|10
1617039100000|2021-03-29 17:31:40|5302.2|5296.2|5302.7|5296.7|5302.7|5296.7|5302.2|5296.2|7
1617039110000|2021-03-29 17:31:50|5302.5|5296.5|5300.8|5294.8|5302.5|5296.5|5300.4|5294.4|9
1617039120000|2021-03-29 17:32:00|5300.1|5294.1|5301.4|5295.4|5301.8|5295.8|5300.1|5294.1|15
1617039130000|2021-03-29 17:32:10|5301.1|5295.1|5299.5|5293.5|5301.1|5295.1|5299.5|5293.5|7
1617039140000|2021-03-29 17:32:20|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|3
1617039150000|2021-03-29 17:32:30|5300.6|5294.6|5300.7|5294.7|5300.7|5294.7|5300.6|5294.6|3
1617039160000|2021-03-29 17:32:40|5301.1|5295.1|5300|5294|5301.1|5295.1|5299.8|5293.8|12
1617039170000|2021-03-29 17:32:50|5299.8|5293.8|5298.9|5292.9|5299.8|5293.8|5298|5292|16
1617039180000|2021-03-29 17:33:00|5300.3|5294.3|5303|5297|5303|5297|5300.3|5294.3|55
1617039190000|2021-03-29 17:33:10|5303.3|5297.3|5303.5|5297.5|5303.5|5297.5|5303.3|5297.3|0
1617039200000|2021-03-29 17:33:20|5303.8|5297.8|5304.8|5298.8|5304.8|5298.8|5303.8|5297.8|3
1617039210000|2021-03-29 17:33:30|5304.5|5298.5|5304.8|5298.8|5304.8|5298.8|5304.5|5298.5|0
1617039230000|2021-03-29 17:33:50|5304.5|5298.5|5305.5|5299.5|5305.5|5299.5|5304.5|5298.5|2
1617039240000|2021-03-29 17:34:00|5305.8|5299.8|5309.8|5303.8|5309.8|5303.8|5305.8|5299.8|10
1617039250000|2021-03-29 17:34:10|||||||||3
1617039260000|2021-03-29 17:34:20|5309.5|5303.5|5309.4|5303.4|5309.5|5303.5|5309|5303|14
1617039270000|2021-03-29 17:34:30|||||||||4
1617039280000|2021-03-29 17:34:40|5309.6|5303.6|5309.4|5303.4|5309.6|5303.6|5309.4|5303.4|0
1617039290000|2021-03-29 17:34:50|5309.2|5303.2|5308.7|5302.7|5309.2|5303.2|5308.7|5302.7|12
1617039300000|2021-03-29 17:35:00|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|1
1617039310000|2021-03-29 17:35:10|5308|5302|5308|5302|5308.3|5302.3|5308|5302|19
1617039320000|2021-03-29 17:35:20|5307.6|5301.6|5307.6|5301.6|5308|5302|5307.6|5301.6|6
1617039330000|2021-03-29 17:35:30|5305|5299|5303.8|5297.8|5305.1|5299.1|5303.8|5297.8|5
1617039340000|2021-03-29 17:35:40|5304.1|5298.1|5304.8|5298.8|5304.8|5298.8|5303.8|5297.8|9
1617039360000|2021-03-29 17:36:00|5304.4|5298.4|5304.1|5298.1|5304.4|5298.4|5304.1|5298.1|6
1617039370000|2021-03-29 17:36:10|5304|5298|5303.8|5297.8|5304|5298|5303.8|5297.8|0
1617039380000|2021-03-29 17:36:20|5304|5298|5303.7|5297.7|5304|5298|5303.7|5297.7|1
1617039390000|2021-03-29 17:36:30|||||||||1
1617039400000|2021-03-29 17:36:40|5304|5298|5304|5298|5304|5298|5304|5298|1
1617039410000|2021-03-29 17:36:50|5303.9|5297.9|5304|5298|5304|5298|5303.9|5297.9|0
1617039420000|2021-03-29 17:37:00|5305|5299|5304.5|5298.5|5305|5299|5304.5|5298.5|9
1617039430000|2021-03-29 17:37:10|5304.9|5298.9|5303.7|5297.7|5305|5299|5303.7|5297.7|5
1617039440000|2021-03-29 17:37:20|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|11
1617039450000|2021-03-29 17:37:30|5302.5|5296.5|5301.6|5295.6|5302.6|5296.6|5301.6|5295.6|5
1617039460000|2021-03-29 17:37:40|5301.5|5295.5|5300.6|5294.6|5301.5|5295.5|5300.6|5294.6|11
1617039470000|2021-03-29 17:37:50|5300.5|5294.5|5301.6|5295.6|5301.6|5295.6|5300.5|5294.5|14
1617039480000|2021-03-29 17:38:00|5300.9|5294.9|5302|5296|5302|5296|5300.4|5294.4|20
1617039490000|2021-03-29 17:38:10|5302.1|5296.1|5301.9|5295.9|5302.1|5296.1|5301.6|5295.6|1
1617039500000|2021-03-29 17:38:20|5301.4|5295.4|5301.2|5295.2|5301.4|5295.4|5300.9|5294.9|9
1617039510000|2021-03-29 17:38:30|5300|5294|5300.4|5294.4|5301.7|5295.7|5299.9|5293.9|13
1617039520000|2021-03-29 17:38:40|5300.9|5294.9|5298.5|5292.5|5300.9|5294.9|5298.2|5292.2|32
1617039530000|2021-03-29 17:38:50|5298.7|5292.7|5299.7|5293.7|5299.7|5293.7|5298.3|5292.3|7
1617039540000|2021-03-29 17:39:00|5299.3|5293.3|5300.7|5294.7|5300.8|5294.8|5299.3|5293.3|34
1617039550000|2021-03-29 17:39:10|5300.2|5294.2|5298.3|5292.3|5300.7|5294.7|5298.1|5292.1|38
1617039560000|2021-03-29 17:39:20|5298.4|5292.4|5298.6|5292.6|5299.1|5293.1|5298.4|5292.4|9
1617039570000|2021-03-29 17:39:30|5298.8|5292.8|5300.8|5294.8|5300.8|5294.8|5298.8|5292.8|2
1617039580000|2021-03-29 17:39:40|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|7
1617039590000|2021-03-29 17:39:50|5300.4|5294.4|5301.8|5295.8|5302.1|5296.1|5300.4|5294.4|30
1617039600000|2021-03-29 17:40:00|5302.1|5296.1|5302|5296|5302.1|5296.1|5302|5296|5
1617039610000|2021-03-29 17:40:10|5302.5|5296.5|5301.5|5295.5|5302.5|5296.5|5301.5|5295.5|5
1617039620000|2021-03-29 17:40:20|5301.3|5295.3|5301.3|5295.3|5301.4|5295.4|5301.3|5295.3|12
1617039630000|2021-03-29 17:40:30|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.6|5294.6|2
1617039640000|2021-03-29 17:40:40|5300.6|5294.6|5301.3|5295.3|5301.3|5295.3|5300.6|5294.6|4
1617039660000|2021-03-29 17:41:00|5300.1|5294.1|5300.9|5294.9|5301.6|5295.6|5300.1|5294.1|16
1617039670000|2021-03-29 17:41:10|5300.6|5294.6|5300.9|5294.9|5301.4|5295.4|5300.6|5294.6|1
1617039680000|2021-03-29 17:41:20|||||||||9
1617039690000|2021-03-29 17:41:30|5300.4|5294.4|5300.9|5294.9|5300.9|5294.9|5300.4|5294.4|2
1617039700000|2021-03-29 17:41:40|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|2
1617039710000|2021-03-29 17:41:50|5300.9|5294.9|5301.6|5295.6|5301.6|5295.6|5300.9|5294.9|11
1617039720000|2021-03-29 17:42:00|5301.3|5295.3|5301.3|5295.3|5301.6|5295.6|5301.3|5295.3|1
1617039730000|2021-03-29 17:42:10|5301.4|5295.4|5302.1|5296.1|5302.1|5296.1|5301.4|5295.4|8
1617039740000|2021-03-29 17:42:20|5301.8|5295.8|5301.6|5295.6|5301.8|5295.8|5301.6|5295.6|5
1617039750000|2021-03-29 17:42:30|5300.7|5294.7|5300.7|5294.7|5300.7|5294.7|5300.7|5294.7|31
1617039760000|2021-03-29 17:42:40|5301|5295|5302.1|5296.1|5302.1|5296.1|5301|5295|8
1617039770000|2021-03-29 17:42:50|5302.5|5296.5|5302.1|5296.1|5302.5|5296.5|5302.1|5296.1|4
1617039780000|2021-03-29 17:43:00|5302|5296|5302|5296|5302|5296|5301.8|5295.8|12
1617039790000|2021-03-29 17:43:10|||||||||5
1617039810000|2021-03-29 17:43:30|5301.6|5295.6|5302.1|5296.1|5302.1|5296.1|5301.3|5295.3|18
1617039820000|2021-03-29 17:43:40|5301.6|5295.6|5302.1|5296.1|5302.1|5296.1|5301.6|5295.6|28
1617039830000|2021-03-29 17:43:50|5304.1|5298.1|5307|5301|5307|5301|5304.1|5298.1|18
1617039840000|2021-03-29 17:44:00|5306.3|5300.3|5306.6|5300.6|5307|5301|5306.1|5300.1|10
1617039850000|2021-03-29 17:44:10|5306.3|5300.3|5305.3|5299.3|5306.3|5300.3|5305.3|5299.3|9
1617039860000|2021-03-29 17:44:20|5305|5299|5304.6|5298.6|5305|5299|5304.3|5298.3|5
1617039870000|2021-03-29 17:44:30|5304.8|5298.8|5305.8|5299.8|5306.1|5300.1|5304.6|5298.6|15
1617039880000|2021-03-29 17:44:40|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|1
1617039890000|2021-03-29 17:44:50|5306|5300|5308.5|5302.5|5308.5|5302.5|5306|5300|18
1617039900000|2021-03-29 17:45:00|5306.9|5300.9|5306|5300|5306.9|5300.9|5306|5300|12
1617039910000|2021-03-29 17:45:10|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.4|5300.4|0
1617039920000|2021-03-29 17:45:20|5306.9|5300.9|5304.2|5298.2|5306.9|5300.9|5303.9|5297.9|7
1617039930000|2021-03-29 17:45:30|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.5|5297.5|24
1617039940000|2021-03-29 17:45:40|5303.5|5297.5|5303.9|5297.9|5303.9|5297.9|5303.5|5297.5|3
1617039950000|2021-03-29 17:45:50|5303.5|5297.5|5303.5|5297.5|5303.9|5297.9|5303.5|5297.5|15
1617039960000|2021-03-29 17:46:00|5303.2|5297.2|5303.9|5297.9|5304.6|5298.6|5301.8|5295.8|20
1617039970000|2021-03-29 17:46:10|5303.7|5297.7|5303.9|5297.9|5303.9|5297.9|5303.7|5297.7|3
1617039980000|2021-03-29 17:46:20|5304.1|5298.1|5305.6|5299.6|5306.6|5300.6|5304.1|5298.1|7
1617039990000|2021-03-29 17:46:30|5305.9|5299.9|5304.1|5298.1|5305.9|5299.9|5303.1|5297.1|11
1617040000000|2021-03-29 17:46:40|5304.5|5298.5|5304.9|5298.9|5304.9|5298.9|5304.1|5298.1|11
1617040010000|2021-03-29 17:46:50|5305.3|5299.3|5306.4|5300.4|5306.8|5300.8|5305.3|5299.3|7
1617040020000|2021-03-29 17:47:00|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|4
1617040030000|2021-03-29 17:47:10|5308.9|5302.9|5312.7|5306.7|5313.9|5307.9|5308.9|5302.9|18
1617040040000|2021-03-29 17:47:20|5313.6|5307.6|5314.1|5308.1|5314.1|5308.1|5313.6|5307.6|3
1617040050000|2021-03-29 17:47:30|5313.4|5307.4|5313.4|5307.4|5314.2|5308.2|5312.8|5306.8|15
1617040060000|2021-03-29 17:47:40|5313.8|5307.8|5314|5308|5314.5|5308.5|5313.2|5307.2|29
1617040070000|2021-03-29 17:47:50|5314.5|5308.5|5313.9|5307.9|5314.5|5308.5|5313.5|5307.5|4
1617040080000|2021-03-29 17:48:00|5314|5308|5313|5307|5314|5308|5313|5307|4
1617040100000|2021-03-29 17:48:20|5312.7|5306.7|5313|5307|5313|5307|5312.7|5306.7|2
1617040110000|2021-03-29 17:48:30|5313.2|5307.2|5312.7|5306.7|5313.2|5307.2|5312.5|5306.5|12
1617040120000|2021-03-29 17:48:40|5313.1|5307.1|5314.2|5308.2|5314.2|5308.2|5312.7|5306.7|8
1617040130000|2021-03-29 17:48:50|5313.9|5307.9|5313.9|5307.9|5314.2|5308.2|5313.9|5307.9|6
1617040140000|2021-03-29 17:49:00|5316.3|5310.3|5317.2|5311.2|5318|5312|5316.3|5310.3|25
1617040150000|2021-03-29 17:49:10|5317.9|5311.9|5317.9|5311.9|5318.2|5312.2|5317.7|5311.7|3
1617040160000|2021-03-29 17:49:20|5318.2|5312.2|5317.7|5311.7|5318.2|5312.2|5317.7|5311.7|8
1617040170000|2021-03-29 17:49:30|5317.6|5311.6|5317.7|5311.7|5317.7|5311.7|5317.6|5311.6|1
1617040180000|2021-03-29 17:49:40|5317.9|5311.9|5317.2|5311.2|5317.9|5311.9|5316.2|5310.2|10
1617040190000|2021-03-29 17:49:50|5316.5|5310.5|5316.5|5310.5|5316.7|5310.7|5316.5|5310.5|2
1617040200000|2021-03-29 17:50:00|5316.9|5310.9|5318.3|5312.3|5318.3|5312.3|5316.9|5310.9|3
1617040210000|2021-03-29 17:50:10|||||||||3
1617040220000|2021-03-29 17:50:20|5314.7|5308.7|5314.9|5308.9|5315|5309|5314.7|5308.7|6
1617040230000|2021-03-29 17:50:30|5314.7|5308.7|5313.7|5307.7|5314.7|5308.7|5313.7|5307.7|7
1617040240000|2021-03-29 17:50:40|5314|5308|5313.5|5307.5|5314|5308|5313.5|5307.5|1
1617040250000|2021-03-29 17:50:50|5313.9|5307.9|5314.7|5308.7|5314.7|5308.7|5313.9|5307.9|16
1617040260000|2021-03-29 17:51:00|5315.1|5309.1|5313.5|5307.5|5315.1|5309.1|5313.5|5307.5|2
1617040270000|2021-03-29 17:51:10|5312.8|5306.8|5313.2|5307.2|5313.7|5307.7|5312.8|5306.8|13
1617040280000|2021-03-29 17:51:20|5312.8|5306.8|5310.9|5304.9|5312.8|5306.8|5310.9|5304.9|5
1617040290000|2021-03-29 17:51:30|5310.3|5304.3|5309.8|5303.8|5310.3|5304.3|5309.8|5303.8|8
1617040300000|2021-03-29 17:51:40|5309.6|5303.6|5308.3|5302.3|5309.6|5303.6|5307.9|5301.9|7
1617040310000|2021-03-29 17:51:50|5308.4|5302.4|5309.3|5303.3|5309.8|5303.8|5308.3|5302.3|8
1617040320000|2021-03-29 17:52:00|5309.8|5303.8|5309.4|5303.4|5310|5304|5308.9|5302.9|23
1617040330000|2021-03-29 17:52:10|5309.7|5303.7|5310.6|5304.6|5310.9|5304.9|5309.7|5303.7|5
1617040340000|2021-03-29 17:52:20|5310.7|5304.7|5309.7|5303.7|5310.7|5304.7|5309.7|5303.7|3
1617040350000|2021-03-29 17:52:30|5307.8|5301.8|5306.4|5300.4|5307.8|5301.8|5305.6|5299.6|24
1617040360000|2021-03-29 17:52:40|5306.7|5300.7|5307.7|5301.7|5307.7|5301.7|5306.7|5300.7|5
1617040370000|2021-03-29 17:52:50|5308.4|5302.4|5308.4|5302.4|5308.8|5302.8|5308.4|5302.4|8
1617040380000|2021-03-29 17:53:00|5308.3|5302.3|5305.3|5299.3|5308.3|5302.3|5305.3|5299.3|22
1617040390000|2021-03-29 17:53:10|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|6
1617040400000|2021-03-29 17:53:20|5306.5|5300.5|5305.1|5299.1|5306.5|5300.5|5305.1|5299.1|29
1617040410000|2021-03-29 17:53:30|5304.8|5298.8|5302.5|5296.5|5305.3|5299.3|5302.5|5296.5|16
1617040420000|2021-03-29 17:53:40|5301.6|5295.6|5302.6|5296.6|5302.6|5296.6|5301.6|5295.6|12
1617040430000|2021-03-29 17:53:50|5302.1|5296.1|5301.6|5295.6|5302.1|5296.1|5301.6|5295.6|1
1617040440000|2021-03-29 17:54:00|5301.5|5295.5|5306.6|5300.6|5307.5|5301.5|5301.5|5295.5|19
1617040450000|2021-03-29 17:54:10|5307|5301|5306.5|5300.5|5308|5302|5306.1|5300.1|11
1617040460000|2021-03-29 17:54:20|5306|5300|5304.6|5298.6|5306.1|5300.1|5304.4|5298.4|9
1617040470000|2021-03-29 17:54:30|5304.3|5298.3|5302.9|5296.9|5304.3|5298.3|5302.9|5296.9|2
1617040480000|2021-03-29 17:54:40|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1617040490000|2021-03-29 17:54:50|5302.9|5296.9|5302.6|5296.6|5302.9|5296.9|5302.6|5296.6|4
1617040500000|2021-03-29 17:55:00|5302.9|5296.9|5302.3|5296.3|5304.1|5298.1|5302.3|5296.3|20
1617040510000|2021-03-29 17:55:10|5303|5297|5303.5|5297.5|5303.5|5297.5|5303|5297|2
1617040520000|2021-03-29 17:55:20|5303.9|5297.9|5305.6|5299.6|5307.2|5301.2|5301.8|5295.8|32
1617040530000|2021-03-29 17:55:30|5305.1|5299.1|5304.2|5298.2|5305.1|5299.1|5303.7|5297.7|11
1617040540000|2021-03-29 17:55:40|5304.6|5298.6|5310.3|5304.3|5310.3|5304.3|5304.6|5298.6|15
1617040550000|2021-03-29 17:55:50|5310.2|5304.2|5308.9|5302.9|5310.7|5304.7|5308.9|5302.9|19
1617040560000|2021-03-29 17:56:00|5308.8|5302.8|5308.3|5302.3|5308.8|5302.8|5308.3|5302.3|10
1617040570000|2021-03-29 17:56:10|5309.6|5303.6|5307.6|5301.6|5309.6|5303.6|5307.2|5301.2|15
1617040580000|2021-03-29 17:56:20|5307.2|5301.2|5307|5301|5307.2|5301.2|5306.5|5300.5|1
1617040590000|2021-03-29 17:56:30|||||||||2
1617040600000|2021-03-29 17:56:40|5306.5|5300.5|5306.9|5300.9|5306.9|5300.9|5306.5|5300.5|2
1617040610000|2021-03-29 17:56:50|5307|5301|5307.4|5301.4|5307.9|5301.9|5307|5301|8
1617040620000|2021-03-29 17:57:00|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|2
1617040630000|2021-03-29 17:57:10|5307.4|5301.4|5306.3|5300.3|5309|5303|5306.3|5300.3|16
1617040640000|2021-03-29 17:57:20|5306.6|5300.6|5306.4|5300.4|5307|5301|5305.8|5299.8|15
1617040650000|2021-03-29 17:57:30|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|5305.7|5299.7|1
1617040660000|2021-03-29 17:57:40|5305.6|5299.6|5306.6|5300.6|5306.9|5300.9|5305.6|5299.6|2
1617040670000|2021-03-29 17:57:50|5306.3|5300.3|5304.1|5298.1|5306.3|5300.3|5304.1|5298.1|8
1617040680000|2021-03-29 17:58:00|5303.7|5297.7|5303.2|5297.2|5304.1|5298.1|5302.2|5296.2|14
1617040690000|2021-03-29 17:58:10|5303.6|5297.6|5302.7|5296.7|5303.6|5297.6|5302.7|5296.7|7
1617040700000|2021-03-29 17:58:20|5302.6|5296.6|5301.8|5295.8|5302.6|5296.6|5300.8|5294.8|15
1617040710000|2021-03-29 17:58:30|5302.2|5296.2|5302.7|5296.7|5302.7|5296.7|5301.3|5295.3|6
1617040720000|2021-03-29 17:58:40|5303.1|5297.1|5303.9|5297.9|5304.1|5298.1|5302.6|5296.6|40
1617040730000|2021-03-29 17:58:50|5304.1|5298.1|5303.9|5297.9|5304.1|5298.1|5303.6|5297.6|14
1617040740000|2021-03-29 17:59:00|5303.8|5297.8|5303.9|5297.9|5303.9|5297.9|5303.8|5297.8|11
1617040750000|2021-03-29 17:59:10|5303.8|5297.8|5306.5|5300.5|5306.5|5300.5|5303.6|5297.6|22
1617040760000|2021-03-29 17:59:20|5306.3|5300.3|5306.1|5300.1|5307|5301|5306|5300|7
1617040770000|2021-03-29 17:59:30|5306|5300|5305.6|5299.6|5306|5300|5305.3|5299.3|11
1617040780000|2021-03-29 17:59:40|5305.3|5299.3|5306.3|5300.3|5306.3|5300.3|5305.3|5299.3|5
1617040790000|2021-03-29 17:59:50|5307|5301|5307.8|5301.8|5307.8|5301.8|5307|5301|3
1617040800000|2021-03-29 18:00:00|5306.8|5300.8|5306.6|5300.6|5306.8|5300.8|5305.5|5299.5|9
1617040810000|2021-03-29 18:00:10|5305.9|5299.9|5305.5|5299.5|5305.9|5299.9|5304.8|5298.8|8
1617040820000|2021-03-29 18:00:20|5305|5299|5305.7|5299.7|5306.2|5300.2|5305|5299|5
1617040830000|2021-03-29 18:00:30|5306|5300|5305.5|5299.5|5306|5300|5305.5|5299.5|2
1617040840000|2021-03-29 18:00:40|5305.3|5299.3|5305.2|5299.2|5306.2|5300.2|5304|5298|23
1617040850000|2021-03-29 18:00:50|5304.8|5298.8|5304.1|5298.1|5304.8|5298.8|5304.1|5298.1|3
1617040860000|2021-03-29 18:01:00|5304|5298|5304.8|5298.8|5304.8|5298.8|5304|5298|5
1617040870000|2021-03-29 18:01:10|5305.8|5299.8|5305.5|5299.5|5305.8|5299.8|5305.5|5299.5|17
1617040880000|2021-03-29 18:01:20|5305.1|5299.1|5307|5301|5307|5301|5305.1|5299.1|13
1617040890000|2021-03-29 18:01:30|5306.6|5300.6|5305.7|5299.7|5307|5301|5304.9|5298.9|16
1617040900000|2021-03-29 18:01:40|5305.6|5299.6|5305|5299|5305.6|5299.6|5303.7|5297.7|14
1617040910000|2021-03-29 18:01:50|5304.7|5298.7|5301.7|5295.7|5305.1|5299.1|5301.4|5295.4|21
1617040920000|2021-03-29 18:02:00|5301.9|5295.9|5302.6|5296.6|5302.6|5296.6|5301.4|5295.4|21
1617040930000|2021-03-29 18:02:10|5301.9|5295.9|5299|5293|5302.4|5296.4|5298.5|5292.5|27
1617040940000|2021-03-29 18:02:20|5298.9|5292.9|5292.9|5286.9|5298.9|5292.9|5291.4|5285.4|48
1617040950000|2021-03-29 18:02:30|5292.7|5286.7|5295.3|5289.3|5295.7|5289.7|5291.9|5285.9|23
1617040960000|2021-03-29 18:02:40|5292|5286|5289.8|5283.8|5292|5286|5289.8|5283.8|34
1617040970000|2021-03-29 18:02:50|5289.4|5283.4|5288.1|5282.1|5289.4|5283.4|5287.1|5281.1|8
1617040980000|2021-03-29 18:03:00|5288.2|5282.2|5295.6|5289.6|5296.1|5290.1|5287.7|5281.7|29
1617040990000|2021-03-29 18:03:10|5293.6|5287.6|5293.8|5287.8|5294.2|5288.2|5291.6|5285.6|19
1617041000000|2021-03-29 18:03:20|5294.3|5288.3|5293.6|5287.6|5295.3|5289.3|5293.6|5287.6|10
1617041010000|2021-03-29 18:03:30|5293.5|5287.5|5290|5284|5293.5|5287.5|5288.8|5282.8|27
1617041020000|2021-03-29 18:03:40|5290.3|5284.3|5282.9|5276.9|5290.8|5284.8|5282.9|5276.9|68
1617041030000|2021-03-29 18:03:50|5282.5|5276.5|5283.3|5277.3|5283.4|5277.4|5280.8|5274.8|35
1617041040000|2021-03-29 18:04:00|5282.9|5276.9|5284|5278|5285|5279|5282.9|5276.9|38
1617041050000|2021-03-29 18:04:10|5284.3|5278.3|5283.8|5277.8|5284.3|5278.3|5283.8|5277.8|7
1617041060000|2021-03-29 18:04:20|5283.5|5277.5|5284.7|5278.7|5284.7|5278.7|5283.5|5277.5|88
1617041070000|2021-03-29 18:04:30|5284|5278|5282.1|5276.1|5284|5278|5281.6|5275.6|61
1617041080000|2021-03-29 18:04:40|5283|5277|5281.6|5275.6|5283|5277|5281.1|5275.1|64
1617041090000|2021-03-29 18:04:50|5281.1|5275.1|5275|5269|5282.1|5276.1|5274.5|5268.5|61
1617041100000|2021-03-29 18:05:00|5275.3|5269.3|5272.2|5266.2|5276.8|5270.8|5272.2|5266.2|48
1617041110000|2021-03-29 18:05:10|5272.3|5266.3|5278|5272|5279.6|5273.6|5272.3|5266.3|58
1617041120000|2021-03-29 18:05:20|5277.5|5271.5|5276.6|5270.6|5277.9|5271.9|5276.6|5270.6|17
1617041130000|2021-03-29 18:05:30|5276.9|5270.9|5275.9|5269.9|5276.9|5270.9|5275.7|5269.7|38
1617041140000|2021-03-29 18:05:40|5275.7|5269.7|5276.6|5270.6|5276.6|5270.6|5275.7|5269.7|11
1617041150000|2021-03-29 18:05:50|5276.4|5270.4|5277.3|5271.3|5277.3|5271.3|5276.2|5270.2|16
1617041160000|2021-03-29 18:06:00|5276.9|5270.9|5276.3|5270.3|5277.3|5271.3|5275.3|5269.3|35
1617041170000|2021-03-29 18:06:10|5276.4|5270.4|5275.9|5269.9|5277.9|5271.9|5275.9|5269.9|26
1617041180000|2021-03-29 18:06:20|5276.4|5270.4|5276.7|5270.7|5276.8|5270.8|5276.4|5270.4|11
1617041190000|2021-03-29 18:06:30|5276.8|5270.8|5275.3|5269.3|5276.8|5270.8|5275.3|5269.3|24
1617041200000|2021-03-29 18:06:40|5275.4|5269.4|5269.9|5263.9|5275.4|5269.4|5269.1|5263.1|50
1617041210000|2021-03-29 18:06:50|5270.9|5264.9|5267|5261|5271.2|5265.2|5266.9|5260.9|36
1617041220000|2021-03-29 18:07:00|5267.4|5261.4|5271.6|5265.6|5271.6|5265.6|5265.5|5259.5|58
1617041230000|2021-03-29 18:07:10|5271.9|5265.9|5272.8|5266.8|5272.8|5266.8|5271.9|5265.9|18
1617041240000|2021-03-29 18:07:20|5272.9|5266.9|5273.7|5267.7|5276.7|5270.7|5272.9|5266.9|25
1617041250000|2021-03-29 18:07:30|5272.7|5266.7|5270.8|5264.8|5272.7|5266.7|5270.8|5264.8|11
1617041260000|2021-03-29 18:07:40|5270.9|5264.9|5268.9|5262.9|5271.4|5265.4|5268.9|5262.9|16
1617041270000|2021-03-29 18:07:50|5269.3|5263.3|5270.3|5264.3|5271.3|5265.3|5269.1|5263.1|13
1617041280000|2021-03-29 18:08:00|5270.4|5264.4|5273.5|5267.5|5274|5268|5270.4|5264.4|85
1617041290000|2021-03-29 18:08:10|5274|5268|5275|5269|5275|5269|5274|5268|6
1617041300000|2021-03-29 18:08:20|5274.7|5268.7|5274|5268|5275.7|5269.7|5273.5|5267.5|12
1617041310000|2021-03-29 18:08:30|5273.7|5267.7|5274.7|5268.7|5275|5269|5273.4|5267.4|28
1617041320000|2021-03-29 18:08:40|5275.2|5269.2|5276.1|5270.1|5276.9|5270.9|5275.1|5269.1|29
1617041330000|2021-03-29 18:08:50|5276.4|5270.4|5276.1|5270.1|5276.9|5270.9|5276.1|5270.1|21
1617041340000|2021-03-29 18:09:00|5275.9|5269.9|5274|5268|5275.9|5269.9|5273.7|5267.7|35
1617041350000|2021-03-29 18:09:10|5273.7|5267.7|5272|5266|5273.7|5267.7|5272|5266|7
1617041360000|2021-03-29 18:09:20|5271.3|5265.3|5268.2|5262.2|5271.3|5265.3|5268.2|5262.2|14
1617041370000|2021-03-29 18:09:30|5271.6|5265.6|5269.6|5263.6|5271.6|5265.6|5269.2|5263.2|12
1617041380000|2021-03-29 18:09:40|5268.7|5262.7|5266.1|5260.1|5268.9|5262.9|5266.1|5260.1|21
1617041390000|2021-03-29 18:09:50|5266.5|5260.5|5265.3|5259.3|5266.5|5260.5|5263.2|5257.2|34
1617041400000|2021-03-29 18:10:00|5265.8|5259.8|5265.9|5259.9|5266.3|5260.3|5262.6|5256.6|28
1617041410000|2021-03-29 18:10:10|5266.3|5260.3|5270|5264|5270|5264|5266.3|5260.3|27
1617041420000|2021-03-29 18:10:20|5270.1|5264.1|5268.2|5262.2|5273|5267|5265|5259|49
1617041430000|2021-03-29 18:10:30|5269.1|5263.1|5261.8|5255.8|5269.2|5263.2|5261.8|5255.8|37
1617041440000|2021-03-29 18:10:40|5262.2|5256.2|5261.5|5255.5|5262.8|5256.8|5261.5|5255.5|15
1617041450000|2021-03-29 18:10:50|5261.8|5255.8|5263.1|5257.1|5263.3|5257.3|5261.8|5255.8|35
1617041460000|2021-03-29 18:11:00|5261.8|5255.8|5264.4|5258.4|5264.9|5258.9|5260.7|5254.7|48
1617041470000|2021-03-29 18:11:10|5263.9|5257.9|5261.7|5255.7|5265.3|5259.3|5257.5|5251.5|98
1617041480000|2021-03-29 18:11:20|5262.1|5256.1|5262.1|5256.1|5264.4|5258.4|5261.1|5255.1|23
1617041490000|2021-03-29 18:11:30|5261.9|5255.9|5262.4|5256.4|5262.9|5256.9|5261.9|5255.9|13
1617041500000|2021-03-29 18:11:40|5262.1|5256.1|5260.3|5254.3|5262.9|5256.9|5257.3|5251.3|48
1617041510000|2021-03-29 18:11:50|5260.6|5254.6|5256.7|5250.7|5261.1|5255.1|5256.7|5250.7|20
1617041520000|2021-03-29 18:12:00|5255.3|5249.3|5247.7|5241.7|5255.3|5249.3|5246.8|5240.8|79
1617041530000|2021-03-29 18:12:10|5247.4|5241.4|5251|5245|5251|5245|5244.7|5238.7|67
1617041540000|2021-03-29 18:12:20|5250|5244|5251|5245|5253.5|5247.5|5248.7|5242.7|54
1617041550000|2021-03-29 18:12:30|5251.3|5245.3|5254.9|5248.9|5256.3|5250.3|5251.3|5245.3|27
1617041560000|2021-03-29 18:12:40|5255.3|5249.3|5253.6|5247.6|5256|5250|5253.6|5247.6|37
1617041570000|2021-03-29 18:12:50|5252.6|5246.6|5254|5248|5256.9|5250.9|5251.6|5245.6|51
1617041580000|2021-03-29 18:13:00|5254.7|5248.7|5254.8|5248.8|5258|5252|5254.2|5248.2|69
1617041590000|2021-03-29 18:13:10|5254.3|5248.3|5246.5|5240.5|5254.8|5248.8|5246.4|5240.4|48
1617041600000|2021-03-29 18:13:20|5246.9|5240.9|5249.5|5243.5|5250.5|5244.5|5246|5240|73
1617041610000|2021-03-29 18:13:30|5250.4|5244.4|5248.1|5242.1|5250.4|5244.4|5246.5|5240.5|51
1617041620000|2021-03-29 18:13:40|5248.5|5242.5|5244.7|5238.7|5248.5|5242.5|5244.7|5238.7|85
1617041630000|2021-03-29 18:13:50|5244.6|5238.6|5241.4|5235.4|5246.2|5240.2|5240.9|5234.9|96
1617041640000|2021-03-29 18:14:00|5242.7|5236.7|5243.1|5237.1|5246|5240|5242.7|5236.7|133
1617041650000|2021-03-29 18:14:10|5243.2|5237.2|5243.4|5237.4|5244|5238|5242|5236|113
1617041660000|2021-03-29 18:14:20|5243|5237|5238.2|5232.2|5243.4|5237.4|5234.7|5228.7|136
1617041670000|2021-03-29 18:14:30|5238.5|5232.5|5229.2|5223.2|5238.5|5232.5|5229.2|5223.2|142
1617041680000|2021-03-29 18:14:40|5229|5223|5235.7|5229.7|5235.7|5229.7|5226|5220|251
1617041690000|2021-03-29 18:14:50|5235.3|5229.3|5237.2|5231.2|5237.4|5231.4|5235.3|5229.3|198
1617041700000|2021-03-29 18:15:00|5237.9|5231.9|5230.9|5224.9|5237.9|5231.9|5230.9|5224.9|96
1617041710000|2021-03-29 18:15:10|5231.4|5225.4|5232.4|5226.4|5233|5227|5231.2|5225.2|110
1617041720000|2021-03-29 18:15:20|5232.2|5226.2|5232.1|5226.1|5232.2|5226.2|5231.2|5225.2|18
1617041730000|2021-03-29 18:15:30|5231.7|5225.7|5232.1|5226.1|5232.1|5226.1|5230.5|5224.5|18
1617041740000|2021-03-29 18:15:40|5232.2|5226.2|5233.5|5227.5|5233.6|5227.6|5232.2|5226.2|23
1617041750000|2021-03-29 18:15:50|5232.5|5226.5|5232.5|5226.5|5232.6|5226.6|5231.2|5225.2|30
1617041760000|2021-03-29 18:16:00|5232.6|5226.6|5232.8|5226.8|5232.8|5226.8|5230.9|5224.9|13
1617041770000|2021-03-29 18:16:10|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|3
1617041780000|2021-03-29 18:16:20|5232.6|5226.6|5234.1|5228.1|5234.5|5228.5|5232.6|5226.6|15
1617041790000|2021-03-29 18:16:30|5234.5|5228.5|5235.3|5229.3|5235.3|5229.3|5234.5|5228.5|11
1617041800000|2021-03-29 18:16:40|5235.5|5229.5|5236.3|5230.3|5236.3|5230.3|5235.3|5229.3|13
1617041810000|2021-03-29 18:16:50|5236.7|5230.7|5237.5|5231.5|5237.5|5231.5|5236.7|5230.7|3
1617041820000|2021-03-29 18:17:00|5236.6|5230.6|5239|5233|5239|5233|5236.5|5230.5|39
1617041830000|2021-03-29 18:17:10|5236.8|5230.8|5237.5|5231.5|5237.5|5231.5|5236|5230|36
1617041840000|2021-03-29 18:17:20|5237|5231|5237|5231|5237.5|5231.5|5236.7|5230.7|18
1617041850000|2021-03-29 18:17:30|5236.9|5230.9|5235.7|5229.7|5236.9|5230.9|5235.7|5229.7|7
1617041860000|2021-03-29 18:17:40|5235.6|5229.6|5235.7|5229.7|5235.7|5229.7|5235.6|5229.6|17
1617041870000|2021-03-29 18:17:50|5236.4|5230.4|5237.2|5231.2|5237.2|5231.2|5236.3|5230.3|20
1617041880000|2021-03-29 18:18:00|5237|5231|5235.6|5229.6|5237|5231|5235.6|5229.6|20
1617041890000|2021-03-29 18:18:10|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|14
1617041900000|2021-03-29 18:18:20|5233.7|5227.7|5232.9|5226.9|5233.7|5227.7|5232.9|5226.9|11
1617041910000|2021-03-29 18:18:30|5233.2|5227.2|5234.9|5228.9|5236.2|5230.2|5232.9|5226.9|57
1617041920000|2021-03-29 18:18:40|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|2
1617041930000|2021-03-29 18:18:50|5235.1|5229.1|5236.4|5230.4|5236.4|5230.4|5234.7|5228.7|7
1617041940000|2021-03-29 18:19:00|5236.7|5230.7|5234.2|5228.2|5236.9|5230.9|5234.2|5228.2|7
1617041950000|2021-03-29 18:19:10|5234.6|5228.6|5235.8|5229.8|5235.8|5229.8|5234.1|5228.1|7
1617041960000|2021-03-29 18:19:20|5235.4|5229.4|5236.4|5230.4|5236.4|5230.4|5235.3|5229.3|12
1617041970000|2021-03-29 18:19:30|5236.3|5230.3|5236.6|5230.6|5237.3|5231.3|5236.1|5230.1|26
1617041980000|2021-03-29 18:19:40|5236.7|5230.7|5235.9|5229.9|5237.2|5231.2|5235.6|5229.6|4
1617041990000|2021-03-29 18:19:50|5236.3|5230.3|5236.2|5230.2|5236.3|5230.3|5235.9|5229.9|11
1617062400000|2021-03-30 00:00:00|5235.7|5229.7|5237.5|5231.5|5243.4|5237.4|5235.7|5229.7|31
1617062410000|2021-03-30 00:00:10|5237.9|5231.9|5241.7|5235.7|5241.7|5235.7|5237.9|5231.9|12
1617062420000|2021-03-30 00:00:20|5241.4|5235.4|5245.4|5239.4|5246|5240|5241.4|5235.4|6
1617062430000|2021-03-30 00:00:30|5245.7|5239.7|5246.9|5240.9|5247.9|5241.9|5245.4|5239.4|9
1617062440000|2021-03-30 00:00:40|5247|5241|5247.4|5241.4|5247.4|5241.4|5247|5241|2
1617062450000|2021-03-30 00:00:50|5247.5|5241.5|5246.4|5240.4|5247.5|5241.5|5245.9|5239.9|9
1617062460000|2021-03-30 00:01:00|5245|5239|5243|5237|5245.5|5239.5|5243|5237|11
1617062470000|2021-03-30 00:01:10|5243.4|5237.4|5243.9|5237.9|5244|5238|5242.3|5236.3|10
1617062490000|2021-03-30 00:01:30|5244.2|5238.2|5245.9|5239.9|5245.9|5239.9|5244.2|5238.2|4
1617062500000|2021-03-30 00:01:40|5245|5239|5245|5239|5245|5239|5245|5239|2
1617062510000|2021-03-30 00:01:50|5244.9|5238.9|5245.7|5239.7|5245.7|5239.7|5243.9|5237.9|3
1617062520000|2021-03-30 00:02:00|5245.4|5239.4|5245.4|5239.4|5245.4|5239.4|5244.9|5238.9|2
1617062530000|2021-03-30 00:02:10|5246.2|5240.2|5247.7|5241.7|5247.7|5241.7|5246.2|5240.2|9
1617062540000|2021-03-30 00:02:20|5248.1|5242.1|5249.4|5243.4|5249.4|5243.4|5248.1|5242.1|0
1617062550000|2021-03-30 00:02:30|5249.9|5243.9|5251.2|5245.2|5251.7|5245.7|5249.9|5243.9|6
1617062560000|2021-03-30 00:02:40|5249.9|5243.9|5249.4|5243.4|5249.9|5243.9|5249.4|5243.4|6
1617062570000|2021-03-30 00:02:50|5249|5243|5248.3|5242.3|5249|5243|5248.2|5242.2|2
1617062590000|2021-03-30 00:03:10|5248.2|5242.2|5252|5246|5252|5246|5247.5|5241.5|12
1617062600000|2021-03-30 00:03:20|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|0
1617062610000|2021-03-30 00:03:30|5253.5|5247.5|5257.7|5251.7|5257.8|5251.8|5253.5|5247.5|6
1617062620000|2021-03-30 00:03:40|5258.2|5252.2|5256.3|5250.3|5259|5253|5256.3|5250.3|7
1617062630000|2021-03-30 00:03:50|5256|5250|5255.8|5249.8|5256|5250|5255.8|5249.8|0
1617062640000|2021-03-30 00:04:00|5256|5250|5256|5250|5256|5250|5256|5250|1
1617062650000|2021-03-30 00:04:10|5255.8|5249.8|5252.4|5246.4|5255.8|5249.8|5252.4|5246.4|12
1617062660000|2021-03-30 00:04:20|5251.7|5245.7|5250|5244|5251.7|5245.7|5250|5244|9
1617062670000|2021-03-30 00:04:30|5249.9|5243.9|5251.1|5245.1|5251.6|5245.6|5249.9|5243.9|7
1617062680000|2021-03-30 00:04:40|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5250.7|5244.7|1
1617062690000|2021-03-30 00:04:50|5252.2|5246.2|5257.1|5251.1|5257.1|5251.1|5252.2|5246.2|7
1617062700000|2021-03-30 00:05:00|5256.5|5250.5|5255.7|5249.7|5256.5|5250.5|5255.7|5249.7|5
1617062710000|2021-03-30 00:05:10|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|3
1617062720000|2021-03-30 00:05:20|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|4
1617062750000|2021-03-30 00:05:50|5257.2|5251.2|5257.9|5251.9|5257.9|5251.9|5257.2|5251.2|3
1617062760000|2021-03-30 00:06:00|5258.6|5252.6|5258.4|5252.4|5258.6|5252.6|5258.4|5252.4|4
1617062770000|2021-03-30 00:06:10|5258.1|5252.1|5257.9|5251.9|5258.1|5252.1|5257.9|5251.9|1
1617062780000|2021-03-30 00:06:20|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|2
1617062790000|2021-03-30 00:06:30|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|0
1617062810000|2021-03-30 00:06:50|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|1
1617062820000|2021-03-30 00:07:00|5257.9|5251.9|5257.4|5251.4|5258.5|5252.5|5257.4|5251.4|6
1617062830000|2021-03-30 00:07:10|5257.9|5251.9|5257.4|5251.4|5257.9|5251.9|5256.9|5250.9|3
1617062840000|2021-03-30 00:07:20|5255.7|5249.7|5255.2|5249.2|5255.7|5249.7|5255.2|5249.2|8
1617062880000|2021-03-30 00:08:00|5254.8|5248.8|5254.7|5248.7|5254.8|5248.8|5254.7|5248.7|0
1617062890000|2021-03-30 00:08:10|5254.4|5248.4|5253.3|5247.3|5254.4|5248.4|5253.3|5247.3|2
1617062900000|2021-03-30 00:08:20|5253.2|5247.2|5251.3|5245.3|5253.2|5247.2|5251.3|5245.3|7
1617062920000|2021-03-30 00:08:40|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|3
1617062930000|2021-03-30 00:08:50|5250.7|5244.7|5251.2|5245.2|5251.2|5245.2|5250.7|5244.7|2
1617062940000|2021-03-30 00:09:00|||||||||1
1617062950000|2021-03-30 00:09:10|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|11
1617062960000|2021-03-30 00:09:20|5253.7|5247.7|5253.5|5247.5|5253.7|5247.7|5253.5|5247.5|0
1617062970000|2021-03-30 00:09:30|5253.2|5247.2|5252.2|5246.2|5253.2|5247.2|5252.2|5246.2|2
1617062980000|2021-03-30 00:09:40|5251.7|5245.7|5250.7|5244.7|5251.7|5245.7|5250.7|5244.7|1
1617062990000|2021-03-30 00:09:50|5250.3|5244.3|5251.2|5245.2|5251.2|5245.2|5250.3|5244.3|1
1617063000000|2021-03-30 00:10:00|5251.9|5245.9|5252.4|5246.4|5252.4|5246.4|5251.9|5245.9|5
1617063010000|2021-03-30 00:10:10|5252|5246|5251.5|5245.5|5252|5246|5251.5|5245.5|1
1617063020000|2021-03-30 00:10:20|5252|5246|5252|5246|5252|5246|5252|5246|3
1617063040000|2021-03-30 00:10:40|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5
1617063050000|2021-03-30 00:10:50|5251.3|5245.3|5252.3|5246.3|5252.7|5246.7|5251.3|5245.3|2
1617063060000|2021-03-30 00:11:00|5252.2|5246.2|5250.4|5244.4|5252.2|5246.2|5249.7|5243.7|17
1617063070000|2021-03-30 00:11:10|5250.6|5244.6|5250.9|5244.9|5250.9|5244.9|5250.6|5244.6|0
1617063080000|2021-03-30 00:11:20|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|1
1617063100000|2021-03-30 00:11:40|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|4
1617063110000|2021-03-30 00:11:50|5250.4|5244.4|5250.7|5244.7|5250.7|5244.7|5250.4|5244.4|0
1617063140000|2021-03-30 00:12:20|5250.2|5244.2|5249.7|5243.7|5250.2|5244.2|5249.7|5243.7|0
1617063150000|2021-03-30 00:12:30|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|3
1617063160000|2021-03-30 00:12:40|5250.9|5244.9|5249.9|5243.9|5250.9|5244.9|5249.9|5243.9|8
1617063180000|2021-03-30 00:13:00|5250.2|5244.2|5251.6|5245.6|5251.6|5245.6|5250.2|5244.2|4
1617063190000|2021-03-30 00:13:10|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|2
1617063200000|2021-03-30 00:13:20|5251.7|5245.7|5251.9|5245.9|5251.9|5245.9|5251.6|5245.6|2
1617063210000|2021-03-30 00:13:30|5252.1|5246.1|5251.2|5245.2|5252.1|5246.1|5251.2|5245.2|0
1617063220000|2021-03-30 00:13:40|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|4
1617063230000|2021-03-30 00:13:50|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|1
1617063240000|2021-03-30 00:14:00|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|4
1617063250000|2021-03-30 00:14:10|5247.5|5241.5|5247.4|5241.4|5247.5|5241.5|5247.4|5241.4|0
1617063260000|2021-03-30 00:14:20|5247.2|5241.2|5247.2|5241.2|5247.2|5241.2|5247.2|5241.2|0
1617063290000|2021-03-30 00:14:50|||||||||1
1617063300000|2021-03-30 00:15:00|5246.5|5240.5|5242.9|5236.9|5246.5|5240.5|5242.9|5236.9|42
1617063320000|2021-03-30 00:15:20|5243.5|5237.5|5246.6|5240.6|5246.6|5240.6|5243.5|5237.5|4
1617063340000|2021-03-30 00:15:40|5247|5241|5248.6|5242.6|5248.6|5242.6|5247|5241|1
1617063360000|2021-03-30 00:16:00|5248.9|5242.9|5248.6|5242.6|5248.9|5242.9|5248.6|5242.6|4
1617063400000|2021-03-30 00:16:40|5248.2|5242.2|5248.2|5242.2|5248.2|5242.2|5248.2|5242.2|0
1617063410000|2021-03-30 00:16:50|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|3
1617063430000|2021-03-30 00:17:10|5248.2|5242.2|5246.2|5240.2|5248.2|5242.2|5246.2|5240.2|6
1617063450000|2021-03-30 00:17:30|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|0
1617063470000|2021-03-30 00:17:50|5245.7|5239.7|5246.2|5240.2|5246.2|5240.2|5245.7|5239.7|3
1617063490000|2021-03-30 00:18:10|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|0
1617063500000|2021-03-30 00:18:20|5246.7|5240.7|5247|5241|5247.8|5241.8|5246.7|5240.7|13
1617063540000|2021-03-30 00:19:00|5247.3|5241.3|5248.8|5242.8|5249.7|5243.7|5247.3|5241.3|5
1617063570000|2021-03-30 00:19:30|5248.7|5242.7|5248.5|5242.5|5249.8|5243.8|5248.5|5242.5|8
1617063580000|2021-03-30 00:19:40|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|0
1617063600000|2021-03-30 00:20:00|5248.2|5242.2|5248.8|5242.8|5248.8|5242.8|5248.2|5242.2|4
1617063640000|2021-03-30 00:20:40|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|3
1617063660000|2021-03-30 00:21:00|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|1
1617063680000|2021-03-30 00:21:20|5249.3|5243.3|5249.3|5243.3|5249.3|5243.3|5249.3|5243.3|0
1617063690000|2021-03-30 00:21:30|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|7
1617063700000|2021-03-30 00:21:40|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|1
1617063710000|2021-03-30 00:21:50|5251.2|5245.2|5251.2|5245.2|5251.3|5245.3|5251.2|5245.2|0
1617063720000|2021-03-30 00:22:00|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|0
1617063730000|2021-03-30 00:22:10|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|6
1617063740000|2021-03-30 00:22:20|5252.6|5246.6|5252.2|5246.2|5252.6|5246.6|5252.2|5246.2|2
1617063770000|2021-03-30 00:22:50|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|9
1617063830000|2021-03-30 00:23:50|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5
1617063840000|2021-03-30 00:24:00|5252|5246|5251.3|5245.3|5252|5246|5251.2|5245.2|1
1617063850000|2021-03-30 00:24:10|5251|5245|5250.8|5244.8|5251|5245|5250.8|5244.8|0
1617063880000|2021-03-30 00:24:40|5252|5246|5252|5246|5252.2|5246.2|5252|5246|2
1617063900000|2021-03-30 00:25:00|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|6
1617063920000|2021-03-30 00:25:20|5251|5245|5248.5|5242.5|5251|5245|5248.5|5242.5|3
1617063930000|2021-03-30 00:25:30|5249|5243|5249|5243|5249|5243|5249|5243|2
1617063960000|2021-03-30 00:26:00|||||||||1
1617063980000|2021-03-30 00:26:20|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|0
1617064010000|2021-03-30 00:26:50|||||||||1
1617064020000|2021-03-30 00:27:00|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|3
1617064030000|2021-03-30 00:27:10|||||||||1
1617064100000|2021-03-30 00:28:20|5250.4|5244.4|5249.3|5243.3|5250.4|5244.4|5249.3|5243.3|1
1617064130000|2021-03-30 00:28:50|||||||||2
1617064140000|2021-03-30 00:29:00|||||||||1
1617064150000|2021-03-30 00:29:10|||||||||1
1617064160000|2021-03-30 00:29:20|5249.5|5243.5|5252.4|5246.4|5252.4|5246.4|5249.5|5243.5|11
1617064170000|2021-03-30 00:29:30|5252.7|5246.7|5254.4|5248.4|5254.4|5248.4|5252.7|5246.7|10
1617064180000|2021-03-30 00:29:40|5254.2|5248.2|5255.6|5249.6|5255.6|5249.6|5254.2|5248.2|10
1617064190000|2021-03-30 00:29:50|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|0
1617064200000|2021-03-30 00:30:00|5255.7|5249.7|5255.4|5249.4|5255.7|5249.7|5255.2|5249.2|5
1617064210000|2021-03-30 00:30:10|5255|5249|5255|5249|5255|5249|5255|5249|4
1617064250000|2021-03-30 00:30:50|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|1
1617064270000|2021-03-30 00:31:10|5254.4|5248.4|5254.4|5248.4|5254.4|5248.4|5254.4|5248.4|0
1617064280000|2021-03-30 00:31:20|||||||||1
1617064290000|2021-03-30 00:31:30|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5
1617064310000|2021-03-30 00:31:50|||||||||1
1617064320000|2021-03-30 00:32:00|5253.2|5247.2|5250.3|5244.3|5253.4|5247.4|5250.3|5244.3|6
1617064330000|2021-03-30 00:32:10|5250.7|5244.7|5251.2|5245.2|5251.2|5245.2|5250.7|5244.7|2
1617064350000|2021-03-30 00:32:30|5251.9|5245.9|5251.7|5245.7|5252|5246|5251.7|5245.7|11
1617064390000|2021-03-30 00:33:10|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|0
1617064400000|2021-03-30 00:33:20|5251.2|5245.2|5250.7|5244.7|5251.2|5245.2|5250.7|5244.7|0
1617064410000|2021-03-30 00:33:30|5251|5245|5250.7|5244.7|5251|5245|5250.7|5244.7|0
1617064420000|2021-03-30 00:33:40|5249.9|5243.9|5249.9|5243.9|5249.9|5243.9|5249.9|5243.9|5
1617064430000|2021-03-30 00:33:50|||||||||1
1617064440000|2021-03-30 00:34:00|5249.7|5243.7|5249.9|5243.9|5249.9|5243.9|5249.7|5243.7|0
1617064450000|2021-03-30 00:34:10|5250.2|5244.2|5249|5243|5250.2|5244.2|5249|5243|4
1617064460000|2021-03-30 00:34:20|5248.9|5242.9|5250.1|5244.1|5250.1|5244.1|5248.9|5242.9|5
1617064480000|2021-03-30 00:34:40|||||||||1
1617064490000|2021-03-30 00:34:50|5250.2|5244.2|5250.6|5244.6|5250.6|5244.6|5250.1|5244.1|0
1617064530000|2021-03-30 00:35:30|||||||||1
1617064550000|2021-03-30 00:35:50|5251.4|5245.4|5251.3|5245.3|5251.8|5245.8|5251.3|5245.3|4
1617064560000|2021-03-30 00:36:00|5250.9|5244.9|5251.3|5245.3|5251.3|5245.3|5250.9|5244.9|0
1617064590000|2021-03-30 00:36:30|5250.8|5244.8|5250.8|5244.8|5250.8|5244.8|5250.8|5244.8|2
1617064600000|2021-03-30 00:36:40|5251.2|5245.2|5252.6|5246.6|5252.6|5246.6|5251.2|5245.2|3
1617064610000|2021-03-30 00:36:50|5252.9|5246.9|5253.7|5247.7|5253.7|5247.7|5252.9|5246.9|0
1617064620000|2021-03-30 00:37:00|5253.8|5247.8|5252.8|5246.8|5253.8|5247.8|5252.8|5246.8|2
1617064630000|2021-03-30 00:37:10|5253.2|5247.2|5251.2|5245.2|5253.2|5247.2|5251.2|5245.2|2
1617064640000|2021-03-30 00:37:20|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|0
1617064690000|2021-03-30 00:38:10|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|1
1617064710000|2021-03-30 00:38:30|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|0
1617064740000|2021-03-30 00:39:00|5250.8|5244.8|5250.1|5244.1|5250.8|5244.8|5250.1|5244.1|2
1617064760000|2021-03-30 00:39:20|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|0
1617064800000|2021-03-30 00:40:00|5249.9|5243.9|5249.6|5243.6|5249.9|5243.9|5249.6|5243.6|3
1617064810000|2021-03-30 00:40:10|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|5
1617064820000|2021-03-30 00:40:20|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|0
1617064890000|2021-03-30 00:41:30|5250.4|5244.4|5250.4|5244.4|5250.6|5244.6|5250.4|5244.4|0
1617064900000|2021-03-30 00:41:40|5250.6|5244.6|5250.4|5244.4|5250.6|5244.6|5250.2|5244.2|1
1617064910000|2021-03-30 00:41:50|5249.9|5243.9|5249.9|5243.9|5249.9|5243.9|5249.9|5243.9|2
1617064920000|2021-03-30 00:42:00|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|1
1617064970000|2021-03-30 00:42:50|||||||||1
1617065000000|2021-03-30 00:43:20|5249.2|5243.2|5247.9|5241.9|5249.2|5243.2|5247.9|5241.9|3
1617065010000|2021-03-30 00:43:30|5246.9|5240.9|5246.6|5240.6|5246.9|5240.9|5246.6|5240.6|3
1617065070000|2021-03-30 00:44:30|5246.9|5240.9|5247.4|5241.4|5247.4|5241.4|5246.9|5240.9|1
1617065080000|2021-03-30 00:44:40|5247.6|5241.6|5247.9|5241.9|5247.9|5241.9|5247.6|5241.6|0
1617065090000|2021-03-30 00:44:50|5246.9|5240.9|5246.6|5240.6|5246.9|5240.9|5246.6|5240.6|3
1617065100000|2021-03-30 00:45:00|5245.6|5239.6|5244.6|5238.6|5245.6|5239.6|5244.6|5238.6|9
1617065110000|2021-03-30 00:45:10|5245.4|5239.4|5245.4|5239.4|5245.4|5239.4|5245.4|5239.4|13
1617065140000|2021-03-30 00:45:40|5245.9|5239.9|5246.3|5240.3|5246.3|5240.3|5245.9|5239.9|2
1617065150000|2021-03-30 00:45:50|5246.4|5240.4|5246.9|5240.9|5246.9|5240.9|5246.4|5240.4|0
1617065160000|2021-03-30 00:46:00|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|4
1617065210000|2021-03-30 00:46:50|5246.2|5240.2|5244.9|5238.9|5246.2|5240.2|5244.9|5238.9|2
1617065220000|2021-03-30 00:47:00|5245.1|5239.1|5245.9|5239.9|5245.9|5239.9|5245.1|5239.1|1
1617065230000|2021-03-30 00:47:10|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|1
1617065280000|2021-03-30 00:48:00|5245.3|5239.3|5244.9|5238.9|5245.3|5239.3|5244.9|5238.9|4
1617065290000|2021-03-30 00:48:10|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|1
1617065330000|2021-03-30 00:48:50|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|2
1617065340000|2021-03-30 00:49:00|||||||||1
1617065400000|2021-03-30 00:50:00|5245.3|5239.3|5245.4|5239.4|5245.4|5239.4|5245.3|5239.3|1
1617065410000|2021-03-30 00:50:10|5245.3|5239.3|5242.1|5236.1|5245.3|5239.3|5242|5236|10
1617065420000|2021-03-30 00:50:20|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|1
1617065480000|2021-03-30 00:51:20|5241.9|5235.9|5241.3|5235.3|5241.9|5235.9|5241.3|5235.3|4
1617065490000|2021-03-30 00:51:30|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|1
1617065520000|2021-03-30 00:52:00|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|0
1617065530000|2021-03-30 00:52:10|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|0
1617065550000|2021-03-30 00:52:30|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|0
1617065590000|2021-03-30 00:53:10|||||||||1
1617065620000|2021-03-30 00:53:40|5240.8|5234.8|5240.3|5234.3|5240.8|5234.8|5240.3|5234.3|5
1617065630000|2021-03-30 00:53:50|5240.1|5234.1|5239.8|5233.8|5240.1|5234.1|5239.8|5233.8|1
1617065640000|2021-03-30 00:54:00|5237.9|5231.9|5237.3|5231.3|5238.3|5232.3|5237.3|5231.3|15
1617065650000|2021-03-30 00:54:10|5237.8|5231.8|5237.6|5231.6|5237.8|5231.8|5237.6|5231.6|0
1617065660000|2021-03-30 00:54:20|5238|5232|5236.6|5230.6|5238.1|5232.1|5236.6|5230.6|1
1617065670000|2021-03-30 00:54:30|5236.5|5230.5|5235.3|5229.3|5236.5|5230.5|5235.3|5229.3|14
1617065690000|2021-03-30 00:54:50|5234.4|5228.4|5233.9|5227.9|5234.4|5228.4|5233.6|5227.6|6
1617065700000|2021-03-30 00:55:00|5233.6|5227.6|5232.9|5226.9|5233.6|5227.6|5232.8|5226.8|5
1617065710000|2021-03-30 00:55:10|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|1
1617065720000|2021-03-30 00:55:20|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|3
1617065730000|2021-03-30 00:55:30|5232.3|5226.3|5232.4|5226.4|5232.4|5226.4|5232.3|5226.3|0
1617065750000|2021-03-30 00:55:50|5232.9|5226.9|5232.4|5226.4|5232.9|5226.9|5232.4|5226.4|5
1617065760000|2021-03-30 00:56:00|5232.8|5226.8|5232.9|5226.9|5232.9|5226.9|5232.8|5226.8|0
1617065770000|2021-03-30 00:56:10|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|1
1617065780000|2021-03-30 00:56:20|5233.1|5227.1|5232.8|5226.8|5233.3|5227.3|5232.8|5226.8|4
1617065790000|2021-03-30 00:56:30|5232.9|5226.9|5231.9|5225.9|5232.9|5226.9|5231.9|5225.9|0
1617065800000|2021-03-30 00:56:40|5231.5|5225.5|5231.9|5225.9|5231.9|5225.9|5231.5|5225.5|0
1617065810000|2021-03-30 00:56:50|5232.2|5226.2|5232.8|5226.8|5232.8|5226.8|5232.2|5226.2|5
1617065820000|2021-03-30 00:57:00|5232.9|5226.9|5233.9|5227.9|5233.9|5227.9|5232.9|5226.9|1
1617065830000|2021-03-30 00:57:10|5234|5228|5234.8|5228.8|5234.8|5228.8|5234|5228|0
1617065850000|2021-03-30 00:57:30|5234.6|5228.6|5235.1|5229.1|5235.1|5229.1|5234.6|5228.6|0
1617065860000|2021-03-30 00:57:40|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.2|5229.2|3
1617065870000|2021-03-30 00:57:50|5235.2|5229.2|5233.7|5227.7|5235.2|5229.2|5233.7|5227.7|3
1617065880000|2021-03-30 00:58:00|5233.4|5227.4|5233.2|5227.2|5233.4|5227.4|5233.2|5227.2|0
1617065890000|2021-03-30 00:58:10|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|3
1617065900000|2021-03-30 00:58:20|5233.3|5227.3|5232.7|5226.7|5233.3|5227.3|5232.7|5226.7|8
1617065920000|2021-03-30 00:58:40|5232.6|5226.6|5232.2|5226.2|5232.6|5226.6|5232.2|5226.2|2
1617065960000|2021-03-30 00:59:20|5232.7|5226.7|5233.1|5227.1|5233.1|5227.1|5232.2|5226.2|4
1617065970000|2021-03-30 00:59:30|5232.6|5226.6|5233.1|5227.1|5233.1|5227.1|5232.6|5226.6|0
1617065980000|2021-03-30 00:59:40|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1617066000000|2021-03-30 01:00:00|5233.5|5227.5|5234.1|5228.1|5236.6|5230.6|5233.5|5227.5|6
1617066010000|2021-03-30 01:00:10|5233.4|5227.4|5230.6|5224.6|5233.4|5227.4|5230.6|5224.6|5
1617066020000|2021-03-30 01:00:20|5227.9|5221.9|5228.1|5222.1|5228.1|5222.1|5227.7|5221.7|2
1617066030000|2021-03-30 01:00:30|5227.7|5221.7|5226.7|5220.7|5227.7|5221.7|5226.7|5220.7|0
1617066040000|2021-03-30 01:00:40|5226.2|5220.2|5226.1|5220.1|5226.2|5220.2|5225.7|5219.7|7
1617066050000|2021-03-30 01:00:50|5226.5|5220.5|5226.7|5220.7|5226.7|5220.7|5226.5|5220.5|0
1617066060000|2021-03-30 01:01:00|5226.4|5220.4|5222.7|5216.7|5226.4|5220.4|5221.7|5215.7|38
1617066070000|2021-03-30 01:01:10|5222.2|5216.2|5222.2|5216.2|5222.7|5216.7|5222.2|5216.2|2
1617066080000|2021-03-30 01:01:20|5222.5|5216.5|5222.2|5216.2|5222.8|5216.8|5222.2|5216.2|5
1617066100000|2021-03-30 01:01:40|5223.4|5217.4|5226|5220|5226|5220|5223.4|5217.4|5
1617066110000|2021-03-30 01:01:50|5223.9|5217.9|5223.4|5217.4|5223.9|5217.9|5222.5|5216.5|4
1617066120000|2021-03-30 01:02:00|5223.5|5217.5|5223.4|5217.4|5224|5218|5222.7|5216.7|4
1617066130000|2021-03-30 01:02:10|5225|5219|5225.3|5219.3|5225.3|5219.3|5225|5219|1
1617066140000|2021-03-30 01:02:20|5223.4|5217.4|5223|5217|5224.4|5218.4|5222.9|5216.9|4
1617066150000|2021-03-30 01:02:30|5222.4|5216.4|5222|5216|5222.4|5216.4|5222|5216|0
1617066160000|2021-03-30 01:02:40|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1617066170000|2021-03-30 01:02:50|5221.9|5215.9|5222|5216|5222|5216|5221.9|5215.9|0
1617066180000|2021-03-30 01:03:00|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|4
1617066190000|2021-03-30 01:03:10|5223.1|5217.1|5223.2|5217.2|5223.2|5217.2|5223.1|5217.1|3
1617066210000|2021-03-30 01:03:30|||||||||7
1617066220000|2021-03-30 01:03:40|5223.6|5217.6|5223.6|5217.6|5224.3|5218.3|5223.6|5217.6|7
1617066240000|2021-03-30 01:04:00|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617066250000|2021-03-30 01:04:10|5223.1|5217.1|5223.4|5217.4|5223.4|5217.4|5223.1|5217.1|0
1617066260000|2021-03-30 01:04:20|5223.1|5217.1|5223.4|5217.4|5223.4|5217.4|5223.1|5217.1|0
1617066270000|2021-03-30 01:04:30|5223.1|5217.1|5223.1|5217.1|5223.4|5217.4|5223.1|5217.1|0
1617066280000|2021-03-30 01:04:40|5223.2|5217.2|5223.6|5217.6|5223.6|5217.6|5223.2|5217.2|3
1617066290000|2021-03-30 01:04:50|5223.7|5217.7|5224.2|5218.2|5224.2|5218.2|5223.7|5217.7|1
1617066300000|2021-03-30 01:05:00|5224.4|5218.4|5225.4|5219.4|5225.4|5219.4|5224.4|5218.4|0
1617066310000|2021-03-30 01:05:10|5225.7|5219.7|5226.2|5220.2|5226.2|5220.2|5225.7|5219.7|0
1617066320000|2021-03-30 01:05:20|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617066330000|2021-03-30 01:05:30|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|0
1617066340000|2021-03-30 01:05:40|5227|5221|5227.2|5221.2|5227.2|5221.2|5227|5221|0
1617066350000|2021-03-30 01:05:50|5227.7|5221.7|5228.4|5222.4|5228.4|5222.4|5227.7|5221.7|4
1617066360000|2021-03-30 01:06:00|5228.9|5222.9|5226.7|5220.7|5229.4|5223.4|5226.3|5220.3|3
1617066370000|2021-03-30 01:06:10|5225.9|5219.9|5226.3|5220.3|5226.5|5220.5|5225.9|5219.9|5
1617066380000|2021-03-30 01:06:20|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|0
1617066390000|2021-03-30 01:06:30|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617066400000|2021-03-30 01:06:40|5225.4|5219.4|5223.1|5217.1|5225.4|5219.4|5223.1|5217.1|1
1617066410000|2021-03-30 01:06:50|5223.4|5217.4|5222.7|5216.7|5223.4|5217.4|5222.7|5216.7|6
1617066420000|2021-03-30 01:07:00|5223.1|5217.1|5222.9|5216.9|5224.4|5218.4|5222.9|5216.9|1
1617066430000|2021-03-30 01:07:10|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|0
1617066450000|2021-03-30 01:07:30|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1617066460000|2021-03-30 01:07:40|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|0
1617066470000|2021-03-30 01:07:50|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|4
1617066480000|2021-03-30 01:08:00|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|0
1617066530000|2021-03-30 01:08:50|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617066570000|2021-03-30 01:09:30|5222.9|5216.9|5222.7|5216.7|5222.9|5216.9|5222.7|5216.7|2
1617066580000|2021-03-30 01:09:40|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1617066600000|2021-03-30 01:10:00|5223.2|5217.2|5223.1|5217.1|5223.2|5217.2|5223.1|5217.1|2
1617066610000|2021-03-30 01:10:10|5223.9|5217.9|5223.8|5217.8|5223.9|5217.9|5223.8|5217.8|0
1617066620000|2021-03-30 01:10:20|5223.6|5217.6|5224.3|5218.3|5224.3|5218.3|5223.6|5217.6|3
1617066630000|2021-03-30 01:10:30|5224.8|5218.8|5223.8|5217.8|5225.1|5219.1|5223.8|5217.8|0
1617066660000|2021-03-30 01:11:00|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1617066700000|2021-03-30 01:11:40|5224.6|5218.6|5224.9|5218.9|5224.9|5218.9|5224.6|5218.6|0
1617066720000|2021-03-30 01:12:00|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|1
1617066730000|2021-03-30 01:12:10|5225.8|5219.8|5226.6|5220.6|5226.6|5220.6|5225.8|5219.8|3
1617066740000|2021-03-30 01:12:20|5227.6|5221.6|5227.9|5221.9|5227.9|5221.9|5227.6|5221.6|2
1617066750000|2021-03-30 01:12:30|5227.1|5221.1|5227.2|5221.2|5227.2|5221.2|5227.1|5221.1|4
1617066760000|2021-03-30 01:12:40|5227.6|5221.6|5227.2|5221.2|5228.1|5222.1|5227.2|5221.2|2
1617066780000|2021-03-30 01:13:00|5226.5|5220.5|5226.9|5220.9|5227|5221|5226.4|5220.4|1
1617066790000|2021-03-30 01:13:10|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617066800000|2021-03-30 01:13:20|5227|5221|5230.1|5224.1|5230.1|5224.1|5226.9|5220.9|9
1617066810000|2021-03-30 01:13:30|5230.3|5224.3|5230.6|5224.6|5230.6|5224.6|5230.3|5224.3|1
1617066830000|2021-03-30 01:13:50|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617066840000|2021-03-30 01:14:00|5230.6|5224.6|5230.9|5224.9|5230.9|5224.9|5230.2|5224.2|2
1617066850000|2021-03-30 01:14:10|5231.3|5225.3|5230.8|5224.8|5231.4|5225.4|5230.8|5224.8|3
1617066860000|2021-03-30 01:14:20|5229.9|5223.9|5230.3|5224.3|5230.3|5224.3|5229.9|5223.9|1
1617066870000|2021-03-30 01:14:30|5230.6|5224.6|5231.1|5225.1|5231.1|5225.1|5230.6|5224.6|2
1617066880000|2021-03-30 01:14:40|5231.3|5225.3|5231.7|5225.7|5231.7|5225.7|5231.3|5225.3|0
1617066890000|2021-03-30 01:14:50|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|0
1617066900000|2021-03-30 01:15:00|5230.9|5224.9|5230.6|5224.6|5230.9|5224.9|5230.6|5224.6|0
1617066940000|2021-03-30 01:15:40|5230.3|5224.3|5229.3|5223.3|5230.3|5224.3|5229.3|5223.3|3
1617066950000|2021-03-30 01:15:50|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|0
1617066970000|2021-03-30 01:16:10|5229.1|5223.1|5229.4|5223.4|5229.9|5223.9|5229.1|5223.1|0
1617066980000|2021-03-30 01:16:20|5229.3|5223.3|5228.1|5222.1|5229.3|5223.3|5227.9|5221.9|2
1617066990000|2021-03-30 01:16:30|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.1|5222.1|0
1617067000000|2021-03-30 01:16:40|5228.6|5222.6|5228.4|5222.4|5228.6|5222.6|5228.1|5222.1|0
1617067010000|2021-03-30 01:16:50|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|0
1617067020000|2021-03-30 01:17:00|5228.9|5222.9|5230.3|5224.3|5230.3|5224.3|5228.9|5222.9|3
1617067030000|2021-03-30 01:17:10|5230|5224|5230|5224|5230|5224|5230|5224|0
1617067040000|2021-03-30 01:17:20|5230.3|5224.3|5230.7|5224.7|5230.7|5224.7|5230.3|5224.3|1
1617067090000|2021-03-30 01:18:10|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1617067110000|2021-03-30 01:18:30|5230.4|5224.4|5229.7|5223.7|5230.4|5224.4|5229.7|5223.7|6
1617067130000|2021-03-30 01:18:50|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617067140000|2021-03-30 01:19:00|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|0
1617067160000|2021-03-30 01:19:20|||||||||1
1617067170000|2021-03-30 01:19:30|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|2
1617067210000|2021-03-30 01:20:10|5227.5|5221.5|5227.2|5221.2|5227.5|5221.5|5227.2|5221.2|0
1617067220000|2021-03-30 01:20:20|5227|5221|5226.7|5220.7|5227|5221|5226.7|5220.7|2
1617067250000|2021-03-30 01:20:50|5226.5|5220.5|5226.2|5220.2|5226.5|5220.5|5226.2|5220.2|2
1617067260000|2021-03-30 01:21:00|5226.5|5220.5|5227|5221|5227|5221|5226.5|5220.5|2
1617067270000|2021-03-30 01:21:10|5226.7|5220.7|5226.4|5220.4|5227|5221|5226.4|5220.4|13
1617067280000|2021-03-30 01:21:20|5226|5220|5226|5220|5226|5220|5226|5220|0
1617067290000|2021-03-30 01:21:30|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|4
1617067300000|2021-03-30 01:21:40|5226|5220|5226.5|5220.5|5226.5|5220.5|5226|5220|0
1617067310000|2021-03-30 01:21:50|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617067320000|2021-03-30 01:22:00|5226|5220|5226|5220|5226|5220|5226|5220|0
1617067330000|2021-03-30 01:22:10|5226.4|5220.4|5226.9|5220.9|5226.9|5220.9|5226.4|5220.4|0
1617067340000|2021-03-30 01:22:20|5227|5221|5226.9|5220.9|5227|5221|5226.9|5220.9|0
1617067350000|2021-03-30 01:22:30|||||||||1
1617067360000|2021-03-30 01:22:40|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|1
1617067370000|2021-03-30 01:22:50|5225|5219|5225|5219|5225|5219|5225|5219|1
1617067390000|2021-03-30 01:23:10|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617067410000|2021-03-30 01:23:30|5225|5219|5225|5219|5225|5219|5225|5219|0
1617067420000|2021-03-30 01:23:40|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617067430000|2021-03-30 01:23:50|5223.7|5217.7|5224.4|5218.4|5224.5|5218.5|5223.7|5217.7|34
1617067440000|2021-03-30 01:24:00|5224.5|5218.5|5224.9|5218.9|5224.9|5218.9|5224.5|5218.5|3
1617067450000|2021-03-30 01:24:10|5224.5|5218.5|5225.1|5219.1|5225.1|5219.1|5224.3|5218.3|6
1617067460000|2021-03-30 01:24:20|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|1
1617067480000|2021-03-30 01:24:40|5224.5|5218.5|5224.6|5218.6|5224.6|5218.6|5224.5|5218.5|3
1617067500000|2021-03-30 01:25:00|||||||||4
1617067540000|2021-03-30 01:25:40|5225.1|5219.1|5226.1|5220.1|5226.1|5220.1|5225.1|5219.1|4
1617067570000|2021-03-30 01:26:10|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|1
1617067610000|2021-03-30 01:26:50|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1617067640000|2021-03-30 01:27:20|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|1
1617067760000|2021-03-30 01:29:20|5226.5|5220.5|5227.1|5221.1|5227.1|5221.1|5226.5|5220.5|2
1617067770000|2021-03-30 01:29:30|5226.7|5220.7|5227.1|5221.1|5227.1|5221.1|5226.7|5220.7|1
1617067800000|2021-03-30 01:30:00|5227.8|5221.8|5227.6|5221.6|5228.1|5222.1|5227.6|5221.6|4
1617067820000|2021-03-30 01:30:20|5227.2|5221.2|5226.6|5220.6|5227.2|5221.2|5226.6|5220.6|4
1617067830000|2021-03-30 01:30:30|5225.5|5219.5|5225.1|5219.1|5225.5|5219.5|5225.1|5219.1|3
1617067840000|2021-03-30 01:30:40|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617067860000|2021-03-30 01:31:00|5224.2|5218.2|5225|5219|5225.2|5219.2|5224.2|5218.2|2
1617067870000|2021-03-30 01:31:10|5224.7|5218.7|5224.7|5218.7|5224.9|5218.9|5224.7|5218.7|0
1617067880000|2021-03-30 01:31:20|5224.9|5218.9|5224.7|5218.7|5224.9|5218.9|5224.7|5218.7|0
1617067890000|2021-03-30 01:31:30|5223.7|5217.7|5223.9|5217.9|5223.9|5217.9|5223.4|5217.4|4
1617067900000|2021-03-30 01:31:40|5224|5218|5224.9|5218.9|5224.9|5218.9|5224|5218|3
1617067910000|2021-03-30 01:31:50|5224.7|5218.7|5225|5219|5225|5219|5224.7|5218.7|4
1617067920000|2021-03-30 01:32:00|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|2
1617067930000|2021-03-30 01:32:10|5223.8|5217.8|5223.5|5217.5|5224.5|5218.5|5223.5|5217.5|2
1617067940000|2021-03-30 01:32:20|5223.7|5217.7|5224|5218|5224|5218|5223.7|5217.7|0
1617067950000|2021-03-30 01:32:30|5223.9|5217.9|5223.5|5217.5|5224|5218|5223.5|5217.5|0
1617067960000|2021-03-30 01:32:40|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|1
1617067970000|2021-03-30 01:32:50|||||||||2
1617067980000|2021-03-30 01:33:00|5222.4|5216.4|5221.7|5215.7|5223.4|5217.4|5221.7|5215.7|7
1617067990000|2021-03-30 01:33:10|5222.1|5216.1|5221.7|5215.7|5222.1|5216.1|5221.7|5215.7|0
1617068000000|2021-03-30 01:33:20|5221.1|5215.1|5222.6|5216.6|5222.6|5216.6|5221.1|5215.1|3
1617068020000|2021-03-30 01:33:40|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|2
1617068050000|2021-03-30 01:34:10|5222.2|5216.2|5222.6|5216.6|5222.6|5216.6|5222.2|5216.2|1
1617068060000|2021-03-30 01:34:20|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|0
1617068070000|2021-03-30 01:34:30|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617068130000|2021-03-30 01:35:30|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|12
1617068140000|2021-03-30 01:35:40|5220.1|5214.1|5219.3|5213.3|5220.1|5214.1|5219.3|5213.3|25
1617068150000|2021-03-30 01:35:50|||||||||4
1617068160000|2021-03-30 01:36:00|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|1
1617068170000|2021-03-30 01:36:10|5219.4|5213.4|5219.3|5213.3|5219.4|5213.4|5219.3|5213.3|1
1617068180000|2021-03-30 01:36:20|5218.4|5212.4|5217.3|5211.3|5218.4|5212.4|5217.3|5211.3|17
1617068190000|2021-03-30 01:36:30|5215.8|5209.8|5216.8|5210.8|5216.8|5210.8|5215.8|5209.8|7
1617068200000|2021-03-30 01:36:40|5216.4|5210.4|5214.9|5208.9|5216.4|5210.4|5214.9|5208.9|12
1617068210000|2021-03-30 01:36:50|5214.6|5208.6|5214.8|5208.8|5214.9|5208.9|5214.4|5208.4|3
1617068220000|2021-03-30 01:37:00|5214.9|5208.9|5214.3|5208.3|5214.9|5208.9|5213.8|5207.8|16
1617068230000|2021-03-30 01:37:10|5215.5|5209.5|5214.8|5208.8|5215.5|5209.5|5214.8|5208.8|1
1617068250000|2021-03-30 01:37:30|5214.6|5208.6|5213.8|5207.8|5214.8|5208.8|5213.8|5207.8|3
1617068260000|2021-03-30 01:37:40|5213.3|5207.3|5212.8|5206.8|5213.3|5207.3|5212.8|5206.8|1
1617068270000|2021-03-30 01:37:50|5212.4|5206.4|5211.9|5205.9|5212.4|5206.4|5211.9|5205.9|9
1617068280000|2021-03-30 01:38:00|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5211.9|5205.9|2
1617068290000|2021-03-30 01:38:10|5212.6|5206.6|5212.4|5206.4|5212.6|5206.6|5212.4|5206.4|2
1617068300000|2021-03-30 01:38:20|5212.6|5206.6|5212.4|5206.4|5212.6|5206.6|5212.4|5206.4|0
1617068310000|2021-03-30 01:38:30|5212.6|5206.6|5211.4|5205.4|5212.6|5206.6|5211.4|5205.4|2
1617068320000|2021-03-30 01:38:40|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617068330000|2021-03-30 01:38:50|5210.9|5204.9|5211.8|5205.8|5211.8|5205.8|5210.9|5204.9|3
1617068340000|2021-03-30 01:39:00|5211.9|5205.9|5210.9|5204.9|5211.9|5205.9|5210.9|5204.9|5
1617068360000|2021-03-30 01:39:20|5210.8|5204.8|5207.7|5201.7|5211.3|5205.3|5207.7|5201.7|8
1617068370000|2021-03-30 01:39:30|5207|5201|5207|5201|5207|5201|5207|5201|2
1617068390000|2021-03-30 01:39:50|5207.4|5201.4|5208.4|5202.4|5208.4|5202.4|5207.4|5201.4|4
1617068400000|2021-03-30 01:40:00|5208.2|5202.2|5210.4|5204.4|5210.4|5204.4|5208.2|5202.2|46
1617068410000|2021-03-30 01:40:10|5211.9|5205.9|5211.4|5205.4|5211.9|5205.9|5210.9|5204.9|3
1617068420000|2021-03-30 01:40:20|5212.3|5206.3|5213.3|5207.3|5213.6|5207.6|5212.3|5206.3|2
1617068440000|2021-03-30 01:40:40|5212.8|5206.8|5212.9|5206.9|5212.9|5206.9|5212.8|5206.8|5
1617068460000|2021-03-30 01:41:00|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1617068470000|2021-03-30 01:41:10|5213.1|5207.1|5216.5|5210.5|5217.5|5211.5|5213.1|5207.1|35
1617068480000|2021-03-30 01:41:20|||||||||1
1617068490000|2021-03-30 01:41:30|5216.6|5210.6|5216.5|5210.5|5216.6|5210.6|5216.5|5210.5|0
1617068520000|2021-03-30 01:42:00|5216.8|5210.8|5217.5|5211.5|5217.5|5211.5|5216.8|5210.8|0
1617068530000|2021-03-30 01:42:10|5218|5212|5217.6|5211.6|5218|5212|5217.6|5211.6|4
1617068540000|2021-03-30 01:42:20|5217.3|5211.3|5216.1|5210.1|5217.5|5211.5|5216.1|5210.1|5
1617068550000|2021-03-30 01:42:30|5215.5|5209.5|5214.5|5208.5|5215.5|5209.5|5214|5208|1
1617068560000|2021-03-30 01:42:40|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|0
1617068570000|2021-03-30 01:42:50|5214.5|5208.5|5214.6|5208.6|5214.6|5208.6|5214.1|5208.1|0
1617068580000|2021-03-30 01:43:00|5214.8|5208.8|5216.6|5210.6|5216.6|5210.6|5214.1|5208.1|3
1617068610000|2021-03-30 01:43:30|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617068620000|2021-03-30 01:43:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|3
1617068630000|2021-03-30 01:43:50|5216.4|5210.4|5218.6|5212.6|5218.6|5212.6|5216.4|5210.4|4
1617068640000|2021-03-30 01:44:00|5218.3|5212.3|5218.6|5212.6|5218.6|5212.6|5218.1|5212.1|0
1617068650000|2021-03-30 01:44:10|5218.1|5212.1|5218.6|5212.6|5218.6|5212.6|5218.1|5212.1|1
1617068660000|2021-03-30 01:44:20|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|6
1617068670000|2021-03-30 01:44:30|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617068680000|2021-03-30 01:44:40|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|1
1617068700000|2021-03-30 01:45:00|5218|5212|5220.5|5214.5|5220.5|5214.5|5218|5212|8
1617068710000|2021-03-30 01:45:10|5220.1|5214.1|5219.6|5213.6|5220.1|5214.1|5219.6|5213.6|3
1617068730000|2021-03-30 01:45:30|5220|5214|5220|5214|5220|5214|5220|5214|0
1617068800000|2021-03-30 01:46:40|5220.5|5214.5|5221|5215|5221|5215|5220.5|5214.5|1
1617068810000|2021-03-30 01:46:50|||||||||1
1617068820000|2021-03-30 01:47:00|||||||||1
1617068840000|2021-03-30 01:47:20|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1617068850000|2021-03-30 01:47:30|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|1
1617068870000|2021-03-30 01:47:50|||||||||1
1617068910000|2021-03-30 01:48:30|5221|5215|5220.6|5214.6|5221|5215|5220.6|5214.6|4
1617068920000|2021-03-30 01:48:40|5220.3|5214.3|5220.1|5214.1|5220.3|5214.3|5220.1|5214.1|0
1617068940000|2021-03-30 01:49:00|5220.5|5214.5|5220.1|5214.1|5220.6|5214.6|5220.1|5214.1|0
1617068980000|2021-03-30 01:49:40|5220|5214|5219.6|5213.6|5220|5214|5219.6|5213.6|0
1617068990000|2021-03-30 01:49:50|5219.5|5213.5|5220.3|5214.3|5220.3|5214.3|5219|5213|1
1617069010000|2021-03-30 01:50:10|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617069020000|2021-03-30 01:50:20|5221|5215|5221.2|5215.2|5221.2|5215.2|5221|5215|0
1617069060000|2021-03-30 01:51:00|5220.2|5214.2|5219.8|5213.8|5220.2|5214.2|5219.8|5213.8|1
1617069070000|2021-03-30 01:51:10|5219.7|5213.7|5219.3|5213.3|5219.7|5213.7|5219.3|5213.3|2
1617069100000|2021-03-30 01:51:40|5219.2|5213.2|5219.3|5213.3|5219.3|5213.3|5219.2|5213.2|0
1617069120000|2021-03-30 01:52:00|5219.2|5213.2|5217.3|5211.3|5219.2|5213.2|5217.3|5211.3|5
1617069130000|2021-03-30 01:52:10|5216.8|5210.8|5216.7|5210.7|5216.8|5210.8|5216.7|5210.7|0
1617069140000|2021-03-30 01:52:20|5216.8|5210.8|5216|5210|5216.8|5210.8|5215.8|5209.8|2
1617069150000|2021-03-30 01:52:30|5215.8|5209.8|5215.1|5209.1|5215.8|5209.8|5215.1|5209.1|0
1617069160000|2021-03-30 01:52:40|5215|5209|5215|5209|5215|5209|5215|5209|0
1617069180000|2021-03-30 01:53:00|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617069210000|2021-03-30 01:53:30|5215.5|5209.5|5217.3|5211.3|5217.3|5211.3|5215.5|5209.5|0
1617069220000|2021-03-30 01:53:40|5217.5|5211.5|5218.3|5212.3|5218.3|5212.3|5217.5|5211.5|1
1617069230000|2021-03-30 01:53:50|5218|5212|5218|5212|5218|5212|5218|5212|0
1617069240000|2021-03-30 01:54:00|5218.3|5212.3|5219.2|5213.2|5219.2|5213.2|5218.3|5212.3|1
1617069250000|2021-03-30 01:54:10|5219.3|5213.3|5219.8|5213.8|5220.2|5214.2|5219.3|5213.3|0
1617069260000|2021-03-30 01:54:20|5220.5|5214.5|5220.3|5214.3|5220.5|5214.5|5220.3|5214.3|3
1617069270000|2021-03-30 01:54:30|5220|5214|5220|5214|5220|5214|5220|5214|0
1617069280000|2021-03-30 01:54:40|5219.6|5213.6|5219.8|5213.8|5219.8|5213.8|5219.3|5213.3|2
1617069290000|2021-03-30 01:54:50|5219.5|5213.5|5219.3|5213.3|5219.5|5213.5|5219|5213|0
1617069300000|2021-03-30 01:55:00|5219.7|5213.7|5220.3|5214.3|5220.3|5214.3|5219.7|5213.7|1
1617069340000|2021-03-30 01:55:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|4
1617069350000|2021-03-30 01:55:50|5222.2|5216.2|5222.8|5216.8|5222.8|5216.8|5222.2|5216.2|3
1617069360000|2021-03-30 01:56:00|||||||||1
1617069370000|2021-03-30 01:56:10|5222.1|5216.1|5222.3|5216.3|5222.3|5216.3|5221.5|5215.5|5
1617069410000|2021-03-30 01:56:50|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1617069420000|2021-03-30 01:57:00|5222.8|5216.8|5223.2|5217.2|5223.2|5217.2|5222.8|5216.8|2
1617069440000|2021-03-30 01:57:20|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|4
1617069470000|2021-03-30 01:57:50|5225.2|5219.2|5225.4|5219.4|5225.4|5219.4|5225.2|5219.2|0
1617069480000|2021-03-30 01:58:00|||||||||10
1617069500000|2021-03-30 01:58:20|||||||||1
1617069510000|2021-03-30 01:58:30|||||||||1
1617069530000|2021-03-30 01:58:50|||||||||1
1617069560000|2021-03-30 01:59:20|5225.9|5219.9|5225.4|5219.4|5225.9|5219.9|5225.4|5219.4|3
1617069580000|2021-03-30 01:59:40|5225.2|5219.2|5224.9|5218.9|5225.2|5219.2|5224.9|5218.9|5
1617069600000|2021-03-30 02:00:00|5225.9|5219.9|5225.4|5219.4|5225.9|5219.9|5225.4|5219.4|1
1617069650000|2021-03-30 02:00:50|||||||||1
1617069660000|2021-03-30 02:01:00|5225.9|5219.9|5225.4|5219.4|5225.9|5219.9|5225.4|5219.4|1
1617069700000|2021-03-30 02:01:40|5224.9|5218.9|5223.9|5217.9|5224.9|5218.9|5223.9|5217.9|1
1617069710000|2021-03-30 02:01:50|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|2
1617069730000|2021-03-30 02:02:10|5221.4|5215.4|5221|5215|5221.4|5215.4|5221|5215|10
1617069740000|2021-03-30 02:02:20|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|0
1617069750000|2021-03-30 02:02:30|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617069790000|2021-03-30 02:03:10|5222.1|5216.1|5223.9|5217.9|5223.9|5217.9|5222.1|5216.1|4
1617069800000|2021-03-30 02:03:20|5224.2|5218.2|5225.6|5219.6|5225.6|5219.6|5224.2|5218.2|3
1617069820000|2021-03-30 02:03:40|5224.6|5218.6|5224.8|5218.8|5224.9|5218.9|5224.6|5218.6|3
1617069830000|2021-03-30 02:03:50|||||||||1
1617069850000|2021-03-30 02:04:10|||||||||1
1617069860000|2021-03-30 02:04:20|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617069870000|2021-03-30 02:04:30|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617069890000|2021-03-30 02:04:50|||||||||1
1617069900000|2021-03-30 02:05:00|5224.9|5218.9|5225.3|5219.3|5225.3|5219.3|5224.9|5218.9|7
1617069910000|2021-03-30 02:05:10|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5
1617069940000|2021-03-30 02:05:40|||||||||1
1617069950000|2021-03-30 02:05:50|5225|5219|5225.5|5219.5|5225.5|5219.5|5225|5219|1
1617070000000|2021-03-30 02:06:40|5225.1|5219.1|5223.4|5217.4|5225.1|5219.1|5223.4|5217.4|8
1617070020000|2021-03-30 02:07:00|5223.9|5217.9|5225.5|5219.5|5225.5|5219.5|5223.9|5217.9|2
1617070050000|2021-03-30 02:07:30|5225.1|5219.1|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|3
1617070080000|2021-03-30 02:08:00|5225|5219|5225|5219|5225|5219|5225|5219|3
1617070090000|2021-03-30 02:08:10|5225.3|5219.3|5225.5|5219.5|5225.8|5219.8|5225.3|5219.3|2
1617070110000|2021-03-30 02:08:30|5225.3|5219.3|5225.5|5219.5|5225.5|5219.5|5224.6|5218.6|2
1617070150000|2021-03-30 02:09:10|5225.1|5219.1|5225|5219|5225.1|5219.1|5224.5|5218.5|2
1617070310000|2021-03-30 02:11:50|||||||||1
1617070320000|2021-03-30 02:12:00|5225.1|5219.1|5225.5|5219.5|5225.5|5219.5|5225.1|5219.1|0
1617070340000|2021-03-30 02:12:20|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|1
1617070350000|2021-03-30 02:12:30|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5
1617070370000|2021-03-30 02:12:50|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617070420000|2021-03-30 02:13:40|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|3
1617070440000|2021-03-30 02:14:00|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|1
1617070490000|2021-03-30 02:14:50|5224.6|5218.6|5224.8|5218.8|5224.8|5218.8|5224.6|5218.6|0
1617070500000|2021-03-30 02:15:00|5224.3|5218.3|5223.9|5217.9|5224.3|5218.3|5223.9|5217.9|0
1617070530000|2021-03-30 02:15:30|5224.3|5218.3|5224|5218|5224.4|5218.4|5224|5218|1
1617070560000|2021-03-30 02:16:00|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|1
1617070610000|2021-03-30 02:16:50|||||||||1
1617070630000|2021-03-30 02:17:10|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617070650000|2021-03-30 02:17:30|||||||||1
1617070720000|2021-03-30 02:18:40|5225.1|5219.1|5224.7|5218.7|5225.2|5219.2|5224.7|5218.7|2
1617070740000|2021-03-30 02:19:00|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|12
1617070750000|2021-03-30 02:19:10|5223.2|5217.2|5222.7|5216.7|5223.2|5217.2|5222.7|5216.7|20
1617070760000|2021-03-30 02:19:20|||||||||1
1617070780000|2021-03-30 02:19:40|5223.1|5217.1|5222.7|5216.7|5223.2|5217.2|5222.7|5216.7|5
1617070800000|2021-03-30 02:20:00|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5
1617070820000|2021-03-30 02:20:20|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|0
1617070830000|2021-03-30 02:20:30|5224|5218|5224|5218|5224|5218|5224|5218|0
1617070850000|2021-03-30 02:20:50|||||||||1
1617070860000|2021-03-30 02:21:00|5225.4|5219.4|5225|5219|5225.4|5219.4|5224.9|5218.9|30
1617070870000|2021-03-30 02:21:10|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617070910000|2021-03-30 02:21:50|5225.2|5219.2|5224.7|5218.7|5225.4|5219.4|5224.7|5218.7|5
1617070920000|2021-03-30 02:22:00|||||||||3
1617070930000|2021-03-30 02:22:10|5225|5219|5225|5219|5225|5219|5225|5219|1
1617070960000|2021-03-30 02:22:40|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617070970000|2021-03-30 02:22:50|||||||||1
1617070980000|2021-03-30 02:23:00|5224.9|5218.9|5224.5|5218.5|5224.9|5218.9|5224.5|5218.5|3
1617070990000|2021-03-30 02:23:10|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|0
1617071090000|2021-03-30 02:24:50|5224.7|5218.7|5225.4|5219.4|5225.4|5219.4|5224.7|5218.7|0
1617071100000|2021-03-30 02:25:00|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|12
1617071140000|2021-03-30 02:25:40|5225.9|5219.9|5226.3|5220.3|5226.3|5220.3|5225.9|5219.9|0
1617071150000|2021-03-30 02:25:50|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|3
1617071160000|2021-03-30 02:26:00|||||||||10
1617071220000|2021-03-30 02:27:00|||||||||6
1617071230000|2021-03-30 02:27:10|||||||||3
1617071250000|2021-03-30 02:27:30|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|6
1617071260000|2021-03-30 02:27:40|5227.5|5221.5|5227.1|5221.1|5227.5|5221.5|5227.1|5221.1|4
1617071270000|2021-03-30 02:27:50|||||||||2
1617071280000|2021-03-30 02:28:00|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|1
1617071310000|2021-03-30 02:28:30|||||||||4
1617071330000|2021-03-30 02:28:50|||||||||1
1617071340000|2021-03-30 02:29:00|5230.5|5224.5|5232.1|5226.1|5232.2|5226.2|5230.5|5224.5|24
1617071350000|2021-03-30 02:29:10|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|3
1617071390000|2021-03-30 02:29:50|5231.3|5225.3|5231.7|5225.7|5231.7|5225.7|5231.3|5225.3|1
1617071400000|2021-03-30 02:30:00|5232.1|5226.1|5232.2|5226.2|5232.2|5226.2|5231.7|5225.7|8
1617071410000|2021-03-30 02:30:10|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|3
1617071420000|2021-03-30 02:30:20|5234.1|5228.1|5235.9|5229.9|5235.9|5229.9|5234.1|5228.1|11
1617071430000|2021-03-30 02:30:30|5235.6|5229.6|5235.4|5229.4|5235.8|5229.8|5235.4|5229.4|14
1617071440000|2021-03-30 02:30:40|5235.1|5229.1|5233.6|5227.6|5235.1|5229.1|5233.6|5227.6|10
1617071460000|2021-03-30 02:31:00|5233.9|5227.9|5234.6|5228.6|5234.6|5228.6|5233.9|5227.9|3
1617071470000|2021-03-30 02:31:10|5234.9|5228.9|5235.4|5229.4|5235.4|5229.4|5234.9|5228.9|1
1617071480000|2021-03-30 02:31:20|5235.8|5229.8|5237.3|5231.3|5237.3|5231.3|5235.8|5229.8|7
1617071490000|2021-03-30 02:31:30|5237.4|5231.4|5236.9|5230.9|5237.4|5231.4|5236.9|5230.9|1
1617071500000|2021-03-30 02:31:40|5237.3|5231.3|5237.4|5231.4|5237.4|5231.4|5237.3|5231.3|0
1617071510000|2021-03-30 02:31:50|5235.6|5229.6|5235.1|5229.1|5235.9|5229.9|5235.1|5229.1|2
1617071520000|2021-03-30 02:32:00|5235.4|5229.4|5236.6|5230.6|5236.6|5230.6|5235.4|5229.4|10
1617071530000|2021-03-30 02:32:10|5236.2|5230.2|5235.6|5229.6|5236.2|5230.2|5235.6|5229.6|3
1617071540000|2021-03-30 02:32:20|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|0
1617071550000|2021-03-30 02:32:30|5235.1|5229.1|5234.6|5228.6|5235.1|5229.1|5234.2|5228.2|5
1617071590000|2021-03-30 02:33:10|5234.2|5228.2|5234.1|5228.1|5234.2|5228.2|5234.1|5228.1|0
1617071600000|2021-03-30 02:33:20|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1617071610000|2021-03-30 02:33:30|5234.6|5228.6|5234.9|5228.9|5234.9|5228.9|5234.6|5228.6|8
1617071620000|2021-03-30 02:33:40|||||||||1
1617071630000|2021-03-30 02:33:50|5235.3|5229.3|5235.6|5229.6|5235.8|5229.8|5235.3|5229.3|4
1617071640000|2021-03-30 02:34:00|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|2
1617071650000|2021-03-30 02:34:10|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|0
1617071660000|2021-03-30 02:34:20|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|16
1617071670000|2021-03-30 02:34:30|5236|5230|5234.9|5228.9|5236.1|5230.1|5234.9|5228.9|2
1617071680000|2021-03-30 02:34:40|5234.4|5228.4|5233.6|5227.6|5234.4|5228.4|5233.6|5227.6|3
1617071690000|2021-03-30 02:34:50|||||||||1
1617071700000|2021-03-30 02:35:00|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|7
1617071710000|2021-03-30 02:35:10|5232.8|5226.8|5233.1|5227.1|5233.1|5227.1|5232.8|5226.8|7
1617071720000|2021-03-30 02:35:20|5232.8|5226.8|5233.1|5227.1|5233.1|5227.1|5232.3|5226.3|3
1617071790000|2021-03-30 02:36:30|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|0
1617071800000|2021-03-30 02:36:40|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|3
1617071810000|2021-03-30 02:36:50|5234.9|5228.9|5235.6|5229.6|5235.6|5229.6|5234.9|5228.9|6
1617071820000|2021-03-30 02:37:00|5236.6|5230.6|5235.9|5229.9|5236.6|5230.6|5235.8|5229.8|4
1617071830000|2021-03-30 02:37:10|5236.6|5230.6|5236.1|5230.1|5236.6|5230.6|5236.1|5230.1|3
1617071850000|2021-03-30 02:37:30|5236.5|5230.5|5236.6|5230.6|5236.6|5230.6|5236.5|5230.5|0
1617071860000|2021-03-30 02:37:40|||||||||3
1617071870000|2021-03-30 02:37:50|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|1
1617071880000|2021-03-30 02:38:00|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|0
1617071900000|2021-03-30 02:38:20|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|1
1617071920000|2021-03-30 02:38:40|5235.8|5229.8|5235.1|5229.1|5235.8|5229.8|5235.1|5229.1|2
1617071940000|2021-03-30 02:39:00|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|0
1617071950000|2021-03-30 02:39:10|5235.6|5229.6|5236.1|5230.1|5236.1|5230.1|5235.6|5229.6|0
1617072010000|2021-03-30 02:40:10|5236.5|5230.5|5236.6|5230.6|5236.6|5230.6|5236.5|5230.5|2
1617072020000|2021-03-30 02:40:20|5236.2|5230.2|5236.1|5230.1|5236.2|5230.2|5236.1|5230.1|0
1617072030000|2021-03-30 02:40:30|5236.6|5230.6|5236.8|5230.8|5236.8|5230.8|5236.6|5230.6|3
1617072070000|2021-03-30 02:41:10|5235.9|5229.9|5237.4|5231.4|5237.4|5231.4|5235.9|5229.9|4
1617072080000|2021-03-30 02:41:20|5237|5231|5236.9|5230.9|5237|5231|5236.9|5230.9|0
1617072090000|2021-03-30 02:41:30|5236.5|5230.5|5232.6|5226.6|5236.5|5230.5|5232.6|5226.6|3
1617072100000|2021-03-30 02:41:40|5233|5227|5232.8|5226.8|5233|5227|5232.8|5226.8|4
1617072110000|2021-03-30 02:41:50|5233.2|5227.2|5234.5|5228.5|5234.5|5228.5|5233.2|5227.2|9
1617072130000|2021-03-30 02:42:10|5236.3|5230.3|5235.3|5229.3|5236.3|5230.3|5235.3|5229.3|7
1617072140000|2021-03-30 02:42:20|5234.8|5228.8|5233.8|5227.8|5234.8|5228.8|5233.8|5227.8|2
1617072150000|2021-03-30 02:42:30|5233.3|5227.3|5233.5|5227.5|5233.8|5227.8|5233.3|5227.3|0
1617072180000|2021-03-30 02:43:00|5233.4|5227.4|5234.2|5228.2|5234.2|5228.2|5233.4|5227.4|1
1617072210000|2021-03-30 02:43:30|5233.9|5227.9|5232.9|5226.9|5233.9|5227.9|5232.9|5226.9|3
1617072220000|2021-03-30 02:43:40|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1617072230000|2021-03-30 02:43:50|5232.4|5226.4|5232.6|5226.6|5232.9|5226.9|5232.4|5226.4|0
1617072240000|2021-03-30 02:44:00|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|2
1617072250000|2021-03-30 02:44:10|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1617072260000|2021-03-30 02:44:20|5232.1|5226.1|5231.7|5225.7|5232.1|5226.1|5231.7|5225.7|2
1617072270000|2021-03-30 02:44:30|5231.6|5225.6|5229.7|5223.7|5231.6|5225.6|5229.7|5223.7|10
1617072290000|2021-03-30 02:44:50|5229|5223|5228.4|5222.4|5229.2|5223.2|5228.4|5222.4|6
1617072300000|2021-03-30 02:45:00|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.4|5222.4|0
1617072310000|2021-03-30 02:45:10|5227.3|5221.3|5227.2|5221.2|5228.4|5222.4|5227.2|5221.2|6
1617072340000|2021-03-30 02:45:40|5227.6|5221.6|5227.7|5221.7|5228.1|5222.1|5227.2|5221.2|2
1617072350000|2021-03-30 02:45:50|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|0
1617072360000|2021-03-30 02:46:00|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|2
1617072420000|2021-03-30 02:47:00|5229.6|5223.6|5230.1|5224.1|5230.1|5224.1|5229.6|5223.6|0
1617072430000|2021-03-30 02:47:10|5231.4|5225.4|5230.4|5224.4|5231.4|5225.4|5230.4|5224.4|9
1617072450000|2021-03-30 02:47:30|5230.8|5224.8|5230.9|5224.9|5230.9|5224.9|5230.8|5224.8|0
1617072500000|2021-03-30 02:48:20|5231.1|5225.1|5231.4|5225.4|5231.4|5225.4|5231.1|5225.1|0
1617072510000|2021-03-30 02:48:30|5231.9|5225.9|5231.3|5225.3|5231.9|5225.9|5231.3|5225.3|1
1617072520000|2021-03-30 02:48:40|5231.6|5225.6|5229.1|5223.1|5231.6|5225.6|5229.1|5223.1|6
1617072530000|2021-03-30 02:48:50|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1617072540000|2021-03-30 02:49:00|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|0
1617072570000|2021-03-30 02:49:30|||||||||1
1617072580000|2021-03-30 02:49:40|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|1
1617072600000|2021-03-30 02:50:00|5227.4|5221.4|5226.1|5220.1|5227.4|5221.4|5226.1|5220.1|2
1617072610000|2021-03-30 02:50:10|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|0
1617072620000|2021-03-30 02:50:20|5226.6|5220.6|5226.2|5220.2|5226.6|5220.6|5226.2|5220.2|8
1617072650000|2021-03-30 02:50:50|5225.9|5219.9|5226.7|5220.7|5227.4|5221.4|5225.9|5219.9|4
1617072670000|2021-03-30 02:51:10|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|0
1617072680000|2021-03-30 02:51:20|5227.4|5221.4|5227.1|5221.1|5227.4|5221.4|5227.1|5221.1|2
1617072690000|2021-03-30 02:51:30|5227.4|5221.4|5228.4|5222.4|5228.4|5222.4|5227.4|5221.4|2
1617072700000|2021-03-30 02:51:40|5227.7|5221.7|5228.1|5222.1|5228.1|5222.1|5227.7|5221.7|2
1617072720000|2021-03-30 02:52:00|5228.2|5222.2|5229.6|5223.6|5229.6|5223.6|5228.2|5222.2|1
1617072730000|2021-03-30 02:52:10|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|8
1617072740000|2021-03-30 02:52:20|5230.3|5224.3|5230.4|5224.4|5230.4|5224.4|5229.9|5223.9|3
1617072750000|2021-03-30 02:52:30|5230.1|5224.1|5231.9|5225.9|5231.9|5225.9|5230.1|5224.1|5
1617072760000|2021-03-30 02:52:40|5232.3|5226.3|5231.6|5225.6|5232.3|5226.3|5231.6|5225.6|1
1617072770000|2021-03-30 02:52:50|5231.3|5225.3|5230.9|5224.9|5231.3|5225.3|5230.9|5224.9|9
1617072780000|2021-03-30 02:53:00|5230.6|5224.6|5230.9|5224.9|5230.9|5224.9|5230.6|5224.6|1
1617072790000|2021-03-30 02:53:10|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|1
1617072800000|2021-03-30 02:53:20|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|0
1617072810000|2021-03-30 02:53:30|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617072820000|2021-03-30 02:53:40|||||||||1
1617072830000|2021-03-30 02:53:50|5230.6|5224.6|5230.8|5224.8|5230.8|5224.8|5230.6|5224.6|0
1617072840000|2021-03-30 02:54:00|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|3
1617072850000|2021-03-30 02:54:10|5230.3|5224.3|5230.4|5224.4|5230.4|5224.4|5230.3|5224.3|0
1617072860000|2021-03-30 02:54:20|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1617072880000|2021-03-30 02:54:40|5230.1|5224.1|5229.9|5223.9|5230.1|5224.1|5229.9|5223.9|2
1617072890000|2021-03-30 02:54:50|5229.3|5223.3|5228.8|5222.8|5229.3|5223.3|5228.4|5222.4|1
1617072900000|2021-03-30 02:55:00|5228.4|5222.4|5228.1|5222.1|5228.6|5222.6|5227.8|5221.8|1
1617072910000|2021-03-30 02:55:10|5227.7|5221.7|5228.1|5222.1|5228.1|5222.1|5227.7|5221.7|1
1617072920000|2021-03-30 02:55:20|5228.2|5222.2|5228.8|5222.8|5228.9|5222.9|5228.2|5222.2|2
1617072960000|2021-03-30 02:56:00|5228.4|5222.4|5228.3|5222.3|5228.4|5222.4|5227.9|5221.9|1
1617073010000|2021-03-30 02:56:50|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1617073020000|2021-03-30 02:57:00|5227.6|5221.6|5226.9|5220.9|5227.6|5221.6|5226.9|5220.9|2
1617073030000|2021-03-30 02:57:10|5228.3|5222.3|5226.9|5220.9|5228.3|5222.3|5226.9|5220.9|7
1617073040000|2021-03-30 02:57:20|5227.4|5221.4|5227.3|5221.3|5227.4|5221.4|5226.9|5220.9|1
1617073050000|2021-03-30 02:57:30|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617073080000|2021-03-30 02:58:00|5226.4|5220.4|5225.9|5219.9|5226.4|5220.4|5225.6|5219.6|3
1617073100000|2021-03-30 02:58:20|5225.4|5219.4|5225.9|5219.9|5225.9|5219.9|5225.4|5219.4|2
1617073110000|2021-03-30 02:58:30|5225.6|5219.6|5225.4|5219.4|5225.6|5219.6|5225.4|5219.4|0
1617073160000|2021-03-30 02:59:20|5225.3|5219.3|5225.8|5219.8|5225.8|5219.8|5225.3|5219.3|0
1617073170000|2021-03-30 02:59:30|5225.9|5219.9|5227.3|5221.3|5227.3|5221.3|5225.9|5219.9|2
1617073180000|2021-03-30 02:59:40|5227.8|5221.8|5228.4|5222.4|5228.4|5222.4|5227.8|5221.8|0
1617073200000|2021-03-30 03:00:00|5228.3|5222.3|5227.9|5221.9|5228.3|5222.3|5227.9|5221.9|2
1617073210000|2021-03-30 03:00:10|5227.8|5221.8|5228.8|5222.8|5228.8|5222.8|5227.8|5221.8|1
1617073220000|2021-03-30 03:00:20|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|1
1617073260000|2021-03-30 03:01:00|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|0
1617073270000|2021-03-30 03:01:10|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.3|5222.3|0
1617073280000|2021-03-30 03:01:20|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|1
1617073290000|2021-03-30 03:01:30|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|0
1617073300000|2021-03-30 03:01:40|||||||||1
1617073310000|2021-03-30 03:01:50|5229.3|5223.3|5229.9|5223.9|5229.9|5223.9|5228.8|5222.8|9
1617073320000|2021-03-30 03:02:00|5230.4|5224.4|5230.8|5224.8|5230.8|5224.8|5230.4|5224.4|0
1617073330000|2021-03-30 03:02:10|5230.4|5224.4|5229.9|5223.9|5230.4|5224.4|5229.8|5223.8|8
1617073340000|2021-03-30 03:02:20|5230.3|5224.3|5229.9|5223.9|5230.3|5224.3|5229.9|5223.9|1
1617073350000|2021-03-30 03:02:30|5230.4|5224.4|5229.9|5223.9|5230.4|5224.4|5229.9|5223.9|1
1617073360000|2021-03-30 03:02:40|5230.4|5224.4|5230.8|5224.8|5230.8|5224.8|5230.4|5224.4|0
1617073380000|2021-03-30 03:03:00|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|1
1617073390000|2021-03-30 03:03:10|5230.6|5224.6|5230.8|5224.8|5230.8|5224.8|5230.3|5224.3|1
1617073400000|2021-03-30 03:03:20|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617073430000|2021-03-30 03:03:50|5231.4|5225.4|5231.7|5225.7|5231.7|5225.7|5231.4|5225.4|2
1617073440000|2021-03-30 03:04:00|5232.1|5226.1|5232.2|5226.2|5232.2|5226.2|5232.1|5226.1|0
1617073450000|2021-03-30 03:04:10|5232.4|5226.4|5232.4|5226.4|5232.4|5226.4|5232.4|5226.4|1
1617073460000|2021-03-30 03:04:20|5232.2|5226.2|5231.9|5225.9|5232.2|5226.2|5231.9|5225.9|1
1617073490000|2021-03-30 03:04:50|5232.2|5226.2|5232.2|5226.2|5232.7|5226.7|5232.2|5226.2|0
1617073500000|2021-03-30 03:05:00|5232.7|5226.7|5234.2|5228.2|5234.2|5228.2|5232.7|5226.7|29
1617073530000|2021-03-30 03:05:30|5234.5|5228.5|5234.5|5228.5|5234.5|5228.5|5234.5|5228.5|2
1617073550000|2021-03-30 03:05:50|5235.6|5229.6|5235.1|5229.1|5235.6|5229.6|5235.1|5229.1|4
1617073590000|2021-03-30 03:06:30|5235.2|5229.2|5237.6|5231.6|5237.6|5231.6|5235.2|5229.2|2
1617073600000|2021-03-30 03:06:40|5237.7|5231.7|5237.6|5231.6|5237.7|5231.7|5237.6|5231.6|2
1617073620000|2021-03-30 03:07:00|5238|5232|5238|5232|5238|5232|5238|5232|1
1617073630000|2021-03-30 03:07:10|5238.5|5232.5|5239|5233|5239|5233|5238.5|5232.5|16
1617073650000|2021-03-30 03:07:30|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|0
1617073660000|2021-03-30 03:07:40|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|0
1617073670000|2021-03-30 03:07:50|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|2
1617073680000|2021-03-30 03:08:00|5237.5|5231.5|5238.1|5232.1|5238.1|5232.1|5237.5|5231.5|1
1617073690000|2021-03-30 03:08:10|5238.2|5232.2|5238.6|5232.6|5238.6|5232.6|5238.1|5232.1|0
1617073700000|2021-03-30 03:08:20|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|0
1617073710000|2021-03-30 03:08:30|5240.2|5234.2|5239.4|5233.4|5240.2|5234.2|5239.4|5233.4|4
1617073720000|2021-03-30 03:08:40|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|4
1617073730000|2021-03-30 03:08:50|5237.9|5231.9|5237.6|5231.6|5237.9|5231.9|5237.6|5231.6|2
1617073740000|2021-03-30 03:09:00|5237.9|5231.9|5238.1|5232.1|5238.1|5232.1|5237.9|5231.9|4
1617073760000|2021-03-30 03:09:20|5237.6|5231.6|5236.6|5230.6|5237.6|5231.6|5236.6|5230.6|1
1617073770000|2021-03-30 03:09:30|5237.1|5231.1|5237.2|5231.2|5237.2|5231.2|5236.9|5230.9|1
1617073820000|2021-03-30 03:10:20|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|2
1617073850000|2021-03-30 03:10:50|||||||||1
1617073870000|2021-03-30 03:11:10|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|5237.8|5231.8|0
1617073890000|2021-03-30 03:11:30|5238.1|5232.1|5238.4|5232.4|5238.4|5232.4|5238.1|5232.1|0
1617073900000|2021-03-30 03:11:40|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|0
1617073910000|2021-03-30 03:11:50|5237.6|5231.6|5237.9|5231.9|5237.9|5231.9|5237.6|5231.6|8
1617073930000|2021-03-30 03:12:10|5238.1|5232.1|5238.8|5232.8|5238.8|5232.8|5238.1|5232.1|6
1617073970000|2021-03-30 03:12:50|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|4
1617074000000|2021-03-30 03:13:20|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1617074030000|2021-03-30 03:13:50|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|1
1617074050000|2021-03-30 03:14:10|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|0
1617074060000|2021-03-30 03:14:20|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|12
1617074070000|2021-03-30 03:14:30|5242.6|5236.6|5242.3|5236.3|5242.8|5236.8|5242.3|5236.3|4
1617074090000|2021-03-30 03:14:50|5241.9|5235.9|5242.3|5236.3|5242.3|5236.3|5241.6|5235.6|0
1617074100000|2021-03-30 03:15:00|5242.4|5236.4|5242.3|5236.3|5242.4|5236.4|5242.3|5236.3|0
1617074120000|2021-03-30 03:15:20|5241.9|5235.9|5240.3|5234.3|5241.9|5235.9|5240.3|5234.3|12
1617074130000|2021-03-30 03:15:30|5240.9|5234.9|5240.6|5234.6|5240.9|5234.9|5240.6|5234.6|0
1617074150000|2021-03-30 03:15:50|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|0
1617074160000|2021-03-30 03:16:00|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|0
1617074180000|2021-03-30 03:16:20|5241.4|5235.4|5241.6|5235.6|5241.6|5235.6|5241.4|5235.4|0
1617074200000|2021-03-30 03:16:40|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|0
1617074210000|2021-03-30 03:16:50|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|0
1617074220000|2021-03-30 03:17:00|5241.2|5235.2|5241.6|5235.6|5241.6|5235.6|5241.2|5235.2|0
1617074230000|2021-03-30 03:17:10|5241.2|5235.2|5241.9|5235.9|5241.9|5235.9|5241.2|5235.2|6
1617074270000|2021-03-30 03:17:50|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|0
1617074280000|2021-03-30 03:18:00|5241.9|5235.9|5242.8|5236.8|5242.8|5236.8|5241.9|5235.9|1
1617074290000|2021-03-30 03:18:10|5242.1|5236.1|5240.8|5234.8|5242.1|5236.1|5240.3|5234.3|4
1617074300000|2021-03-30 03:18:20|5240.9|5234.9|5242.3|5236.3|5242.3|5236.3|5240.9|5234.9|10
1617074310000|2021-03-30 03:18:30|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|0
1617074320000|2021-03-30 03:18:40|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|1
1617074330000|2021-03-30 03:18:50|5243.5|5237.5|5242.8|5236.8|5243.5|5237.5|5242.8|5236.8|3
1617074340000|2021-03-30 03:19:00|5243.1|5237.1|5243.6|5237.6|5243.6|5237.6|5243.1|5237.1|5
1617074350000|2021-03-30 03:19:10|5244|5238|5244.6|5238.6|5244.6|5238.6|5244|5238|1
1617074360000|2021-03-30 03:19:20|5244.5|5238.5|5243.6|5237.6|5244.5|5238.5|5243.6|5237.6|7
1617074370000|2021-03-30 03:19:30|5244.1|5238.1|5243.8|5237.8|5244.1|5238.1|5243.8|5237.8|0
1617074380000|2021-03-30 03:19:40|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|1
1617074390000|2021-03-30 03:19:50|5244.6|5238.6|5243.8|5237.8|5244.6|5238.6|5243.8|5237.8|1
1617074400000|2021-03-30 03:20:00|5244.1|5238.1|5244.1|5238.1|5244.6|5238.6|5244.1|5238.1|1
1617074420000|2021-03-30 03:20:20|5244|5238|5243.6|5237.6|5244|5238|5243.6|5237.6|3
1617074430000|2021-03-30 03:20:30|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|0
1617074460000|2021-03-30 03:21:00|5243.6|5237.6|5244.1|5238.1|5244.1|5238.1|5243.6|5237.6|1
1617074470000|2021-03-30 03:21:10|5243.6|5237.6|5244.1|5238.1|5244.1|5238.1|5243.6|5237.6|0
1617074480000|2021-03-30 03:21:20|5243.8|5237.8|5243.6|5237.6|5243.8|5237.8|5243.6|5237.6|0
1617074490000|2021-03-30 03:21:30|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|5243.3|5237.3|0
1617074510000|2021-03-30 03:21:50|5242.9|5236.9|5241.8|5235.8|5242.9|5236.9|5241.8|5235.8|3
1617074530000|2021-03-30 03:22:10|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|0
1617074560000|2021-03-30 03:22:40|5241.4|5235.4|5241.8|5235.8|5241.8|5235.8|5241.4|5235.4|0
1617074570000|2021-03-30 03:22:50|5241.3|5235.3|5241.6|5235.6|5241.6|5235.6|5241.3|5235.3|0
1617074600000|2021-03-30 03:23:20|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|0
1617074610000|2021-03-30 03:23:30|5241.4|5235.4|5241.3|5235.3|5241.4|5235.4|5241.3|5235.3|0
1617074640000|2021-03-30 03:24:00|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|0
1617074670000|2021-03-30 03:24:30|5240.6|5234.6|5241.3|5235.3|5241.3|5235.3|5240.6|5234.6|1
1617074680000|2021-03-30 03:24:40|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|1
1617074690000|2021-03-30 03:24:50|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|2
1617074700000|2021-03-30 03:25:00|5241.1|5235.1|5240.8|5234.8|5241.1|5235.1|5240.8|5234.8|1
1617074720000|2021-03-30 03:25:20|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|1
1617074740000|2021-03-30 03:25:40|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|1
1617074750000|2021-03-30 03:25:50|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|1
1617074780000|2021-03-30 03:26:20|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|0
1617074810000|2021-03-30 03:26:50|||||||||1
1617074820000|2021-03-30 03:27:00|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|3
1617074830000|2021-03-30 03:27:10|||||||||3
1617074840000|2021-03-30 03:27:20|5241.1|5235.1|5239.5|5233.5|5241.1|5235.1|5239.5|5233.5|3
1617074850000|2021-03-30 03:27:30|5239.4|5233.4|5239.4|5233.4|5239.4|5233.4|5239.4|5233.4|0
1617074860000|2021-03-30 03:27:40|5239.8|5233.8|5239.4|5233.4|5239.8|5233.8|5239.4|5233.4|1
1617074870000|2021-03-30 03:27:50|5239.8|5233.8|5239.9|5233.9|5239.9|5233.9|5239.8|5233.8|0
1617074890000|2021-03-30 03:28:10|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|0
1617074920000|2021-03-30 03:28:40|5239.8|5233.8|5240.3|5234.3|5240.3|5234.3|5239|5233|4
1617074930000|2021-03-30 03:28:50|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|1
1617074940000|2021-03-30 03:29:00|5239.9|5233.9|5239.9|5233.9|5239.9|5233.9|5239.9|5233.9|0
1617074950000|2021-03-30 03:29:10|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|0
1617074990000|2021-03-30 03:29:50|5240.4|5234.4|5241.2|5235.2|5241.2|5235.2|5240.4|5234.4|1
1617075000000|2021-03-30 03:30:00|5241.6|5235.6|5241.7|5235.7|5241.7|5235.7|5241.6|5235.6|0
1617075020000|2021-03-30 03:30:20|5241.6|5235.6|5241.2|5235.2|5241.6|5235.6|5241.2|5235.2|3
1617075050000|2021-03-30 03:30:50|5241.6|5235.6|5241.2|5235.2|5241.7|5235.7|5241.2|5235.2|2
1617075060000|2021-03-30 03:31:00|5241.7|5235.7|5241.2|5235.2|5241.7|5235.7|5241.2|5235.2|1
1617075090000|2021-03-30 03:31:30|5240.7|5234.7|5239.9|5233.9|5240.7|5234.7|5239.9|5233.9|2
1617075100000|2021-03-30 03:31:40|5239|5233|5239.9|5233.9|5239.9|5233.9|5239|5233|3
1617075110000|2021-03-30 03:31:50|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|0
1617075120000|2021-03-30 03:32:00|5239.9|5233.9|5240.2|5234.2|5240.2|5234.2|5239.9|5233.9|3
1617075130000|2021-03-30 03:32:10|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|0
1617075240000|2021-03-30 03:34:00|5241.3|5235.3|5240.2|5234.2|5241.3|5235.3|5240.2|5234.2|1
1617075300000|2021-03-30 03:35:00|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|0
1617075310000|2021-03-30 03:35:10|5240.9|5234.9|5242.1|5236.1|5242.1|5236.1|5240.9|5234.9|2
1617075330000|2021-03-30 03:35:30|||||||||3
1617075350000|2021-03-30 03:35:50|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|0
1617075380000|2021-03-30 03:36:20|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|2
1617075390000|2021-03-30 03:36:30|5243.9|5237.9|5243.6|5237.6|5243.9|5237.9|5243.6|5237.6|1
1617075400000|2021-03-30 03:36:40|5243.9|5237.9|5243.7|5237.7|5244.1|5238.1|5243.7|5237.7|3
1617075410000|2021-03-30 03:36:50|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|0
1617075420000|2021-03-30 03:37:00|5243.9|5237.9|5243.6|5237.6|5243.9|5237.9|5243.6|5237.6|1
1617075460000|2021-03-30 03:37:40|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|0
1617075490000|2021-03-30 03:38:10|5242.6|5236.6|5242.1|5236.1|5242.6|5236.6|5242.1|5236.1|6
1617075550000|2021-03-30 03:39:10|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|0
1617075570000|2021-03-30 03:39:30|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|1
1617075610000|2021-03-30 03:40:10|5243.7|5237.7|5243.2|5237.2|5243.7|5237.7|5243.1|5237.1|2
1617075660000|2021-03-30 03:41:00|5243.7|5237.7|5244.1|5238.1|5244.1|5238.1|5243.7|5237.7|1
1617075670000|2021-03-30 03:41:10|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|1
1617075700000|2021-03-30 03:41:40|5243.3|5237.3|5242.7|5236.7|5243.3|5237.3|5242.7|5236.7|2
1617075710000|2021-03-30 03:41:50|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|4
1617075730000|2021-03-30 03:42:10|5243.7|5237.7|5244.1|5238.1|5244.1|5238.1|5243.7|5237.7|0
1617075750000|2021-03-30 03:42:30|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|0
1617075760000|2021-03-30 03:42:40|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|1
1617075770000|2021-03-30 03:42:50|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|6
1617075780000|2021-03-30 03:43:00|||||||||6
1617075790000|2021-03-30 03:43:10|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|2
1617075800000|2021-03-30 03:43:20|5244.6|5238.6|5244.3|5238.3|5244.6|5238.6|5244.3|5238.3|1
1617075840000|2021-03-30 03:44:00|5244.6|5238.6|5244.8|5238.8|5244.8|5238.8|5244.6|5238.6|0
1617075860000|2021-03-30 03:44:20|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|0
1617075870000|2021-03-30 03:44:30|5244.8|5238.8|5244.8|5238.8|5244.8|5238.8|5244.8|5238.8|1
1617075880000|2021-03-30 03:44:40|5244.9|5238.9|5247.8|5241.8|5248.5|5242.5|5244.9|5238.9|17
1617075890000|2021-03-30 03:44:50|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|0
1617075900000|2021-03-30 03:45:00|5248|5242|5247.6|5241.6|5248.5|5242.5|5247.6|5241.6|0
1617075920000|2021-03-30 03:45:20|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|4
1617075940000|2021-03-30 03:45:40|5247.1|5241.1|5247|5241|5247.1|5241.1|5246.6|5240.6|1
1617075990000|2021-03-30 03:46:30|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|0
1617076010000|2021-03-30 03:46:50|5247|5241|5245.8|5239.8|5247|5241|5245.8|5239.8|4
1617076060000|2021-03-30 03:47:40|5246.1|5240.1|5246.6|5240.6|5246.6|5240.6|5246.1|5240.1|0
1617076070000|2021-03-30 03:47:50|5246.3|5240.3|5245.8|5239.8|5246.3|5240.3|5245.8|5239.8|2
1617076130000|2021-03-30 03:48:50|5245.4|5239.4|5244.8|5238.8|5245.4|5239.4|5244.8|5238.8|1
1617076140000|2021-03-30 03:49:00|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|2
1617076150000|2021-03-30 03:49:10|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|0
1617076160000|2021-03-30 03:49:20|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|1
1617076170000|2021-03-30 03:49:30|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|0
1617076210000|2021-03-30 03:50:10|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|2
1617076230000|2021-03-30 03:50:30|5243.4|5237.4|5243.9|5237.9|5243.9|5237.9|5243.4|5237.4|1
1617076250000|2021-03-30 03:50:50|5243.4|5237.4|5243.4|5237.4|5243.4|5237.4|5243.4|5237.4|0
1617076260000|2021-03-30 03:51:00|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|0
1617076280000|2021-03-30 03:51:20|||||||||1
1617076350000|2021-03-30 03:52:30|5244.3|5238.3|5244.6|5238.6|5244.6|5238.6|5244.3|5238.3|0
1617076370000|2021-03-30 03:52:50|5243.9|5237.9|5243.8|5237.8|5243.9|5237.9|5243.8|5237.8|3
1617076440000|2021-03-30 03:54:00|5243.7|5237.7|5243.7|5237.7|5244.2|5238.2|5243.7|5237.7|1
1617076460000|2021-03-30 03:54:20|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|0
1617076490000|2021-03-30 03:54:50|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|0
1617076500000|2021-03-30 03:55:00|||||||||1
1617076560000|2021-03-30 03:56:00|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|0
1617076570000|2021-03-30 03:56:10|5244.2|5238.2|5244.6|5238.6|5244.6|5238.6|5244.2|5238.2|2
1617076620000|2021-03-30 03:57:00|5245|5239|5243.5|5237.5|5245|5239|5243.5|5237.5|3
1617076630000|2021-03-30 03:57:10|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|0
1617076650000|2021-03-30 03:57:30|5243.5|5237.5|5243.4|5237.4|5243.5|5237.5|5243.4|5237.4|0
1617076690000|2021-03-30 03:58:10|5243.5|5237.5|5243.5|5237.5|5243.5|5237.5|5243.4|5237.4|0
1617076720000|2021-03-30 03:58:40|5243.4|5237.4|5243.4|5237.4|5243.4|5237.4|5243.4|5237.4|0
1617076750000|2021-03-30 03:59:10|5243.5|5237.5|5243.5|5237.5|5243.5|5237.5|5243.4|5237.4|0
1617076760000|2021-03-30 03:59:20|5243.4|5237.4|5241.9|5235.9|5243.4|5237.4|5241.9|5235.9|4
1617076770000|2021-03-30 03:59:30|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|0
1617076800000|2021-03-30 04:00:00|5243.2|5237.2|5242.7|5236.7|5243.2|5237.2|5242.7|5236.7|5
1617076840000|2021-03-30 04:00:40|5243.1|5237.1|5242.7|5236.7|5243.1|5237.1|5242.7|5236.7|1
1617076880000|2021-03-30 04:01:20|5241|5235|5240.9|5234.9|5241|5235|5240.9|5234.9|6
1617076890000|2021-03-30 04:01:30|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|1
1617076910000|2021-03-30 04:01:50|5240.7|5234.7|5240.9|5234.9|5241|5235|5240.7|5234.7|4
1617076940000|2021-03-30 04:02:20|5241|5235|5241|5235|5241|5235|5241|5235|0
1617076970000|2021-03-30 04:02:50|5241.4|5235.4|5241.4|5235.4|5241.4|5235.4|5241.4|5235.4|0
1617076990000|2021-03-30 04:03:10|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|2
1617077090000|2021-03-30 04:04:50|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240|5234|2
1617077100000|2021-03-30 04:05:00|5240|5234|5240.2|5234.2|5240.2|5234.2|5240|5234|0
1617077120000|2021-03-30 04:05:20|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|3
1617077140000|2021-03-30 04:05:40|5241.9|5235.9|5241.9|5235.9|5241.9|5235.9|5241.9|5235.9|2
1617077150000|2021-03-30 04:05:50|5242.3|5236.3|5241.9|5235.9|5242.3|5236.3|5241.7|5235.7|1
1617077160000|2021-03-30 04:06:00|5242|5236|5241.6|5235.6|5242.5|5236.5|5241.6|5235.6|3
1617077170000|2021-03-30 04:06:10|5241.3|5235.3|5241|5235|5241.3|5235.3|5241|5235|0
1617077180000|2021-03-30 04:06:20|5240.6|5234.6|5241.1|5235.1|5241.1|5235.1|5240.6|5234.6|1
1617077190000|2021-03-30 04:06:30|5241|5235|5240.6|5234.6|5241|5235|5240.6|5234.6|0
1617077200000|2021-03-30 04:06:40|5240.1|5234.1|5240.5|5234.5|5240.5|5234.5|5240.1|5234.1|1
1617077210000|2021-03-30 04:06:50|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|3
1617077240000|2021-03-30 04:07:20|5241.2|5235.2|5240.5|5234.5|5241.2|5235.2|5240.5|5234.5|1
1617077250000|2021-03-30 04:07:30|5240.4|5234.4|5240.4|5234.4|5240.4|5234.4|5240.4|5234.4|0
1617077320000|2021-03-30 04:08:40|||||||||1
1617077410000|2021-03-30 04:10:10|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|0
1617077430000|2021-03-30 04:10:30|||||||||1
1617077530000|2021-03-30 04:12:10|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|0
1617077540000|2021-03-30 04:12:20|5241.2|5235.2|5241.6|5235.6|5241.6|5235.6|5241.2|5235.2|1
1617077550000|2021-03-30 04:12:30|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|0
1617077560000|2021-03-30 04:12:40|5242.2|5236.2|5242.6|5236.6|5242.6|5236.6|5242.2|5236.2|0
1617077590000|2021-03-30 04:13:10|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|0
1617077600000|2021-03-30 04:13:20|||||||||1
1617077620000|2021-03-30 04:13:40|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|3
1617077630000|2021-03-30 04:13:50|5242.1|5236.1|5241.7|5235.7|5242.1|5236.1|5241.7|5235.7|1
1617077640000|2021-03-30 04:14:00|5241|5235|5240.3|5234.3|5241|5235|5240.3|5234.3|2
1617077660000|2021-03-30 04:14:20|5241|5235|5241.2|5235.2|5241.3|5235.3|5241|5235|0
1617077700000|2021-03-30 04:15:00|5241|5235|5239|5233|5241|5235|5239|5233|4
1617077720000|2021-03-30 04:15:20|5238.7|5232.7|5238.2|5232.2|5238.7|5232.7|5238.2|5232.2|2
1617077750000|2021-03-30 04:15:50|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|0
1617077790000|2021-03-30 04:16:30|5237.4|5231.4|5234.8|5228.8|5237.4|5231.4|5234.8|5228.8|7
1617077800000|2021-03-30 04:16:40|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|0
1617077810000|2021-03-30 04:16:50|5233|5227|5233|5227|5233.5|5227.5|5233|5227|8
1617077840000|2021-03-30 04:17:20|5232.8|5226.8|5230.3|5224.3|5232.8|5226.8|5230.3|5224.3|7
1617077850000|2021-03-30 04:17:30|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617077860000|2021-03-30 04:17:40|5229.3|5223.3|5231.5|5225.5|5231.5|5225.5|5229.3|5223.3|2
1617077870000|2021-03-30 04:17:50|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|1
1617077880000|2021-03-30 04:18:00|5232.2|5226.2|5231.5|5225.5|5232.2|5226.2|5231.5|5225.5|2
1617077900000|2021-03-30 04:18:20|5231.8|5225.8|5232|5226|5232|5226|5231.6|5225.6|1
1617077930000|2021-03-30 04:18:50|||||||||1
1617077950000|2021-03-30 04:19:10|5231.6|5225.6|5231.5|5225.5|5231.6|5225.6|5231.5|5225.5|0
1617077960000|2021-03-30 04:19:20|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|4
1617077970000|2021-03-30 04:19:30|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|17
1617077980000|2021-03-30 04:19:40|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|1
1617078000000|2021-03-30 04:20:00|5228.4|5222.4|5229.8|5223.8|5229.8|5223.8|5228.4|5222.4|2
1617078020000|2021-03-30 04:20:20|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|0
1617078060000|2021-03-30 04:21:00|5229|5223|5228.4|5222.4|5229|5223|5228.4|5222.4|5
1617078070000|2021-03-30 04:21:10|5226.2|5220.2|5226|5220|5226.5|5220.5|5226|5220|10
1617078080000|2021-03-30 04:21:20|||||||||1
1617078090000|2021-03-30 04:21:30|5225.6|5219.6|5223.9|5217.9|5225.6|5219.6|5223.9|5217.9|3
1617078100000|2021-03-30 04:21:40|5223.5|5217.5|5224.8|5218.8|5224.8|5218.8|5223.5|5217.5|4
1617078120000|2021-03-30 04:22:00|||||||||1
1617078140000|2021-03-30 04:22:20|5224.9|5218.9|5225.4|5219.4|5225.4|5219.4|5224.9|5218.9|0
1617078160000|2021-03-30 04:22:40|5226.5|5220.5|5227.4|5221.4|5227.4|5221.4|5226.5|5220.5|4
1617078190000|2021-03-30 04:23:10|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|3
1617078220000|2021-03-30 04:23:40|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|0
1617078240000|2021-03-30 04:24:00|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617078270000|2021-03-30 04:24:30|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|1
1617078280000|2021-03-30 04:24:40|5227.7|5221.7|5228.7|5222.7|5228.7|5222.7|5227.7|5221.7|1
1617078330000|2021-03-30 04:25:30|5229.1|5223.1|5229.2|5223.2|5229.2|5223.2|5229.1|5223.1|0
1617078340000|2021-03-30 04:25:40|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|1
1617078350000|2021-03-30 04:25:50|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|3
1617078360000|2021-03-30 04:26:00|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|0
1617078400000|2021-03-30 04:26:40|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|0
1617078410000|2021-03-30 04:26:50|5228.2|5222.2|5222.8|5216.8|5228.2|5222.2|5222.8|5216.8|2
1617078430000|2021-03-30 04:27:10|5223.2|5217.2|5223|5217|5223.3|5217.3|5222.8|5216.8|2
1617078460000|2021-03-30 04:27:40|5222.8|5216.8|5222.1|5216.1|5222.8|5216.8|5222.1|5216.1|1
1617078490000|2021-03-30 04:28:10|5222.2|5216.2|5222.1|5216.1|5222.2|5216.2|5222.1|5216.1|0
1617078500000|2021-03-30 04:28:20|5222.6|5216.6|5226.4|5220.4|5226.4|5220.4|5222.6|5216.6|2
1617078520000|2021-03-30 04:28:40|5226.5|5220.5|5226|5220|5226.5|5220.5|5226|5220|1
1617078550000|2021-03-30 04:29:10|5223|5217|5223|5217|5223|5217|5223|5217|4
1617078570000|2021-03-30 04:29:30|5222.6|5216.6|5223|5217|5223|5217|5222.6|5216.6|2
1617078580000|2021-03-30 04:29:40|5222.5|5216.5|5222|5216|5222.5|5216.5|5222|5216|1
1617078600000|2021-03-30 04:30:00|5222.1|5216.1|5224|5218|5224|5218|5222.1|5216.1|2
1617078620000|2021-03-30 04:30:20|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|9
1617078630000|2021-03-30 04:30:30|||||||||2
1617078640000|2021-03-30 04:30:40|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|89
1617078650000|2021-03-30 04:30:50|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|1
1617078670000|2021-03-30 04:31:10|5225.9|5219.9|5224.1|5218.1|5225.9|5219.9|5224.1|5218.1|5
1617078680000|2021-03-30 04:31:20|5223.7|5217.7|5224.1|5218.1|5224.2|5218.2|5223.7|5217.7|0
1617078730000|2021-03-30 04:32:10|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|47
1617078740000|2021-03-30 04:32:20|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|1
1617078760000|2021-03-30 04:32:40|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|0
1617078780000|2021-03-30 04:33:00|5225.7|5219.7|5226.1|5220.1|5226.1|5220.1|5225.7|5219.7|2
1617078790000|2021-03-30 04:33:10|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|2
1617078810000|2021-03-30 04:33:30|5224.7|5218.7|5223.5|5217.5|5224.7|5218.7|5223.5|5217.5|1
1617078820000|2021-03-30 04:33:40|5223.1|5217.1|5222.5|5216.5|5223.1|5217.1|5222.5|5216.5|5
1617078920000|2021-03-30 04:35:20|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|1
1617078970000|2021-03-30 04:36:10|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|3
1617079080000|2021-03-30 04:38:00|5223|5217|5223|5217|5223|5217|5223|5217|4
1617079090000|2021-03-30 04:38:10|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|0
1617079140000|2021-03-30 04:39:00|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617079150000|2021-03-30 04:39:10|5222.3|5216.3|5222.3|5216.3|5222.6|5216.6|5222.3|5216.3|2
1617079160000|2021-03-30 04:39:20|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|1
1617079170000|2021-03-30 04:39:30|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617079190000|2021-03-30 04:39:50|5223|5217|5223.5|5217.5|5223.5|5217.5|5223|5217|1
1617079200000|2021-03-30 04:40:00|5223.9|5217.9|5224|5218|5224|5218|5223.9|5217.9|0
1617079220000|2021-03-30 04:40:20|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|0
1617079230000|2021-03-30 04:40:30|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1617079280000|2021-03-30 04:41:20|5224.1|5218.1|5225.4|5219.4|5225.4|5219.4|5224.1|5218.1|1
1617079380000|2021-03-30 04:43:00|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|0
1617079400000|2021-03-30 04:43:20|||||||||1
1617079410000|2021-03-30 04:43:30|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|4
1617079420000|2021-03-30 04:43:40|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|0
1617079430000|2021-03-30 04:43:50|5230.3|5224.3|5229.8|5223.8|5230.3|5224.3|5229.8|5223.8|1
1617079450000|2021-03-30 04:44:10|5230.1|5224.1|5229.6|5223.6|5230.1|5224.1|5229.6|5223.6|1
1617079540000|2021-03-30 04:45:40|5230|5224|5229.6|5223.6|5230|5224|5229.6|5223.6|1
1617079590000|2021-03-30 04:46:30|5227.2|5221.2|5227.4|5221.4|5227.4|5221.4|5227.2|5221.2|1
1617079610000|2021-03-30 04:46:50|5227|5221|5227.9|5221.9|5227.9|5221.9|5227|5221|1
1617079620000|2021-03-30 04:47:00|||||||||2
1617079640000|2021-03-30 04:47:20|5227.8|5221.8|5227.5|5221.5|5227.8|5221.8|5227.5|5221.5|0
1617079710000|2021-03-30 04:48:30|5227.2|5221.2|5227|5221|5227.2|5221.2|5227|5221|1
1617079730000|2021-03-30 04:48:50|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|4
1617079770000|2021-03-30 04:49:30|5227.3|5221.3|5227|5221|5227.3|5221.3|5226.8|5220.8|11
1617079780000|2021-03-30 04:49:40|5226.8|5220.8|5226.8|5220.8|5227|5221|5226.8|5220.8|0
1617079790000|2021-03-30 04:49:50|5227|5221|5226.5|5220.5|5227|5221|5226.5|5220.5|0
1617079840000|2021-03-30 04:50:40|5226.3|5220.3|5226.6|5220.6|5226.6|5220.6|5226.3|5220.3|1
1617079850000|2021-03-30 04:50:50|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|0
1617079880000|2021-03-30 04:51:20|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1617079890000|2021-03-30 04:51:30|5226.5|5220.5|5226.6|5220.6|5226.6|5220.6|5226.5|5220.5|0
1617079900000|2021-03-30 04:51:40|5226.5|5220.5|5226.6|5220.6|5226.6|5220.6|5226.5|5220.5|0
1617079910000|2021-03-30 04:51:50|5226.5|5220.5|5226.5|5220.5|5226.6|5220.6|5226.5|5220.5|0
1617079920000|2021-03-30 04:52:00|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1617079930000|2021-03-30 04:52:10|5227|5221|5227|5221|5227|5221|5227|5221|1
1617080020000|2021-03-30 04:53:40|5227.3|5221.3|5228.3|5222.3|5228.3|5222.3|5227.3|5221.3|2
1617080050000|2021-03-30 04:54:10|5228|5222|5227.8|5221.8|5228|5222|5227.8|5221.8|0
1617080060000|2021-03-30 04:54:20|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|0
1617080090000|2021-03-30 04:54:50|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|0
1617080100000|2021-03-30 04:55:00|5228.2|5222.2|5227.3|5221.3|5228.2|5222.2|5227.3|5221.3|3
1617080110000|2021-03-30 04:55:10|5227|5221|5227.8|5221.8|5227.8|5221.8|5227|5221|1
1617080120000|2021-03-30 04:55:20|5227.7|5221.7|5227.2|5221.2|5227.7|5221.7|5227.2|5221.2|1
1617080130000|2021-03-30 04:55:30|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|0
1617080150000|2021-03-30 04:55:50|5226.3|5220.3|5226|5220|5226.3|5220.3|5226|5220|1
1617080160000|2021-03-30 04:56:00|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|1
1617080270000|2021-03-30 04:57:50|5226|5220|5226|5220|5226|5220|5226|5220|2
1617080280000|2021-03-30 04:58:00|5225.3|5219.3|5226|5220|5226|5220|5225.3|5219.3|1
1617080370000|2021-03-30 04:59:30|||||||||1
1617080400000|2021-03-30 05:00:00|5228.4|5222.4|5227.2|5221.2|5228.5|5222.5|5227.2|5221.2|5
1617080410000|2021-03-30 05:00:10|5227.7|5221.7|5227.2|5221.2|5227.7|5221.7|5227.2|5221.2|1
1617080420000|2021-03-30 05:00:20|5227|5221|5226|5220|5227|5221|5226|5220|0
1617080460000|2021-03-30 05:01:00|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1617080470000|2021-03-30 05:01:10|5225|5219|5224.3|5218.3|5225|5219|5224.3|5218.3|5
1617080480000|2021-03-30 05:01:20|5223.8|5217.8|5224|5218|5224.3|5218.3|5223.8|5217.8|1
1617080490000|2021-03-30 05:01:30|5223.8|5217.8|5224|5218|5224|5218|5223.8|5217.8|1
1617080500000|2021-03-30 05:01:40|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|2
1617080600000|2021-03-30 05:03:20|5225|5219|5226.5|5220.5|5226.7|5220.7|5225|5219|3
1617080630000|2021-03-30 05:03:50|5226.2|5220.2|5226|5220|5226.2|5220.2|5226|5220|0
1617080640000|2021-03-30 05:04:00|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5224.8|5218.8|4
1617080670000|2021-03-30 05:04:30|5225.7|5219.7|5226|5220|5226|5220|5225.7|5219.7|0
1617080680000|2021-03-30 05:04:40|||||||||1
1617080700000|2021-03-30 05:05:00|5225.3|5219.3|5225.2|5219.2|5225.3|5219.3|5225.2|5219.2|4
1617080710000|2021-03-30 05:05:10|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5224.3|5218.3|1
1617080720000|2021-03-30 05:05:20|5224.7|5218.7|5224.8|5218.8|5224.8|5218.8|5224.7|5218.7|0
1617080740000|2021-03-30 05:05:40|5224.4|5218.4|5224.3|5218.3|5224.4|5218.4|5224.3|5218.3|0
1617080760000|2021-03-30 05:06:00|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1617080770000|2021-03-30 05:06:10|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|4
1617080780000|2021-03-30 05:06:20|5222.8|5216.8|5222.3|5216.3|5222.8|5216.8|5221.9|5215.9|1
1617080830000|2021-03-30 05:07:10|5221.9|5215.9|5221.8|5215.8|5221.9|5215.9|5221.8|5215.8|0
1617080840000|2021-03-30 05:07:20|5221.9|5215.9|5221.1|5215.1|5221.9|5215.9|5221.1|5215.1|1
1617080850000|2021-03-30 05:07:30|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|1
1617080860000|2021-03-30 05:07:40|5217.5|5211.5|5214.9|5208.9|5217.5|5211.5|5214.9|5208.9|8
1617080870000|2021-03-30 05:07:50|5215|5209|5214.2|5208.2|5215|5209|5213.5|5207.5|3
1617080880000|2021-03-30 05:08:00|5214.6|5208.6|5214.4|5208.4|5214.7|5208.7|5213.9|5207.9|6
1617080910000|2021-03-30 05:08:30|5214|5208|5213.9|5207.9|5214|5208|5213.9|5207.9|0
1617080920000|2021-03-30 05:08:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|3
1617080930000|2021-03-30 05:08:50|||||||||2
1617080960000|2021-03-30 05:09:20|5213.8|5207.8|5214.9|5208.9|5214.9|5208.9|5213.8|5207.8|2
1617080970000|2021-03-30 05:09:30|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|1
1617081000000|2021-03-30 05:10:00|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617081010000|2021-03-30 05:10:10|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|2
1617081020000|2021-03-30 05:10:20|5214.7|5208.7|5215.9|5209.9|5215.9|5209.9|5214.7|5208.7|1
1617081030000|2021-03-30 05:10:30|5215.5|5209.5|5214.7|5208.7|5215.5|5209.5|5214.7|5208.7|1
1617081050000|2021-03-30 05:10:50|5214.3|5208.3|5214|5208|5214.3|5208.3|5214|5208|1
1617081060000|2021-03-30 05:11:00|5213.6|5207.6|5213.3|5207.3|5213.7|5207.7|5213|5207|2
1617081070000|2021-03-30 05:11:10|5212.8|5206.8|5212.3|5206.3|5212.8|5206.8|5212.3|5206.3|1
1617081080000|2021-03-30 05:11:20|5212|5206|5212.7|5206.7|5212.7|5206.7|5212|5206|1
1617081090000|2021-03-30 05:11:30|5213|5207|5213.4|5207.4|5213.4|5207.4|5213|5207|3
1617081120000|2021-03-30 05:12:00|5213|5207|5213|5207|5213|5207|5213|5207|0
1617081130000|2021-03-30 05:12:10|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|1
1617081150000|2021-03-30 05:12:30|5212.9|5206.9|5213|5207|5213|5207|5212.9|5206.9|0
1617081190000|2021-03-30 05:13:10|5212|5206|5212|5206|5212|5206|5212|5206|2
1617081200000|2021-03-30 05:13:20|5212.6|5206.6|5214.1|5208.1|5214.1|5208.1|5212.6|5206.6|4
1617081210000|2021-03-30 05:13:30|5216|5210|5215|5209|5216|5210|5214.8|5208.8|7
1617081230000|2021-03-30 05:13:50|5215.4|5209.4|5215.5|5209.5|5215.5|5209.5|5215.4|5209.4|0
1617081240000|2021-03-30 05:14:00|5215.1|5209.1|5215|5209|5215.1|5209.1|5215|5209|0
1617081290000|2021-03-30 05:14:50|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|1
1617081310000|2021-03-30 05:15:10|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617081330000|2021-03-30 05:15:30|5215.4|5209.4|5215.7|5209.7|5215.7|5209.7|5214.6|5208.6|4
1617081380000|2021-03-30 05:16:20|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617081420000|2021-03-30 05:17:00|5216.2|5210.2|5217.1|5211.1|5217.1|5211.1|5216.2|5210.2|2
1617081430000|2021-03-30 05:17:10|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617081440000|2021-03-30 05:17:20|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617081480000|2021-03-30 05:18:00|5217.4|5211.4|5217.6|5211.6|5217.6|5211.6|5217.4|5211.4|0
1617081490000|2021-03-30 05:18:10|5217.4|5211.4|5219|5213|5219.1|5213.1|5217.4|5211.4|1
1617081500000|2021-03-30 05:18:20|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617081540000|2021-03-30 05:19:00|5218.8|5212.8|5219.1|5213.1|5219.5|5213.5|5218.8|5212.8|1
1617081560000|2021-03-30 05:19:20|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|2
1617081600000|2021-03-30 05:20:00|5219|5213|5219|5213|5219|5213|5219|5213|2
1617081610000|2021-03-30 05:20:10|5219.1|5213.1|5218.8|5212.8|5219.5|5213.5|5218.8|5212.8|0
1617081620000|2021-03-30 05:20:20|5218.6|5212.6|5217.8|5211.8|5218.6|5212.6|5217.8|5211.8|4
1617081650000|2021-03-30 05:20:50|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617081700000|2021-03-30 05:21:40|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617081730000|2021-03-30 05:22:10|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|1
1617081760000|2021-03-30 05:22:40|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|1
1617081780000|2021-03-30 05:23:00|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|0
1617081820000|2021-03-30 05:23:40|5216|5210|5215.9|5209.9|5216|5210|5215.9|5209.9|4
1617081870000|2021-03-30 05:24:30|5215.5|5209.5|5214.8|5208.8|5215.5|5209.5|5214.8|5208.8|1
1617081880000|2021-03-30 05:24:40|||||||||1
1617081890000|2021-03-30 05:24:50|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617081950000|2021-03-30 05:25:50|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|1
1617081960000|2021-03-30 05:26:00|5217|5211|5217.2|5211.2|5217.2|5211.2|5217|5211|0
1617082000000|2021-03-30 05:26:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617082020000|2021-03-30 05:27:00|5217|5211|5218.2|5212.2|5218.2|5212.2|5217|5211|2
1617082060000|2021-03-30 05:27:40|5217.9|5211.9|5217.5|5211.5|5217.9|5211.9|5217.5|5211.5|2
1617082110000|2021-03-30 05:28:30|||||||||1
1617082130000|2021-03-30 05:28:50|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617082140000|2021-03-30 05:29:00|5217|5211|5216.2|5210.2|5217|5211|5216.2|5210.2|7
1617082200000|2021-03-30 05:30:00|5215.7|5209.7|5215.5|5209.5|5215.7|5209.7|5215.5|5209.5|0
1617082210000|2021-03-30 05:30:10|5215.9|5209.9|5214.4|5208.4|5216.4|5210.4|5214.4|5208.4|8
1617082230000|2021-03-30 05:30:30|5213.7|5207.7|5212.7|5206.7|5213.7|5207.7|5212.7|5206.7|2
1617082240000|2021-03-30 05:30:40|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617082250000|2021-03-30 05:30:50|5212.7|5206.7|5212.6|5206.6|5212.7|5206.7|5212.6|5206.6|2
1617082260000|2021-03-30 05:31:00|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5212.1|5206.1|3
1617082270000|2021-03-30 05:31:10|5212.1|5206.1|5211.6|5205.6|5212.2|5206.2|5211.6|5205.6|2
1617082290000|2021-03-30 05:31:30|5212.3|5206.3|5211.6|5205.6|5212.3|5206.3|5211.6|5205.6|1
1617082300000|2021-03-30 05:31:40|5211.7|5205.7|5210.5|5204.5|5211.7|5205.7|5210.5|5204.5|4
1617082310000|2021-03-30 05:31:50|5210.4|5204.4|5209.2|5203.2|5210.4|5204.4|5209.2|5203.2|1
1617082320000|2021-03-30 05:32:00|5208.9|5202.9|5207.5|5201.5|5208.9|5202.9|5207.5|5201.5|4
1617082330000|2021-03-30 05:32:10|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|3
1617082340000|2021-03-30 05:32:20|5207.5|5201.5|5207.9|5201.9|5207.9|5201.9|5207.5|5201.5|0
1617082360000|2021-03-30 05:32:40|5208.2|5202.2|5208.9|5202.9|5208.9|5202.9|5208.2|5202.2|6
1617082370000|2021-03-30 05:32:50|5208.2|5202.2|5207.5|5201.5|5208.2|5202.2|5207.5|5201.5|1
1617082380000|2021-03-30 05:33:00|5207.4|5201.4|5207|5201|5207.4|5201.4|5207|5201|2
1617082390000|2021-03-30 05:33:10|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|0
1617082400000|2021-03-30 05:33:20|5206.5|5200.5|5207.5|5201.5|5207.5|5201.5|5206.5|5200.5|2
1617082410000|2021-03-30 05:33:30|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1617082430000|2021-03-30 05:33:50|5208.2|5202.2|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|1
1617082440000|2021-03-30 05:34:00|5209.7|5203.7|5208.9|5202.9|5209.9|5203.9|5208.7|5202.7|6
1617082450000|2021-03-30 05:34:10|5209.2|5203.2|5209.1|5203.1|5209.2|5203.2|5209.1|5203.1|0
1617082460000|2021-03-30 05:34:20|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|1
1617082470000|2021-03-30 05:34:30|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|3
1617082480000|2021-03-30 05:34:40|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|1
1617082500000|2021-03-30 05:35:00|||||||||1
1617082510000|2021-03-30 05:35:10|5207.4|5201.4|5208.6|5202.6|5208.7|5202.7|5207.4|5201.4|1
1617082520000|2021-03-30 05:35:20|5208.2|5202.2|5207.9|5201.9|5208.6|5202.6|5207.9|5201.9|1
1617082530000|2021-03-30 05:35:30|5208.2|5202.2|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|0
1617082540000|2021-03-30 05:35:40|5208.6|5202.6|5207.1|5201.1|5208.6|5202.6|5207.1|5201.1|1
1617082550000|2021-03-30 05:35:50|5206.2|5200.2|5206.4|5200.4|5206.7|5200.7|5206.2|5200.2|0
1617082560000|2021-03-30 05:36:00|5206.7|5200.7|5205.5|5199.5|5207.6|5201.6|5205.5|5199.5|5
1617082570000|2021-03-30 05:36:10|5205|5199|5205.1|5199.1|5205.9|5199.9|5205|5199|1
1617082580000|2021-03-30 05:36:20|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.4|5199.4|0
1617082590000|2021-03-30 05:36:30|5205.5|5199.5|5205.4|5199.4|5205.5|5199.5|5205.4|5199.4|6
1617082600000|2021-03-30 05:36:40|5205.2|5199.2|5204.4|5198.4|5205.2|5199.2|5204.2|5198.2|2
1617082610000|2021-03-30 05:36:50|5204.2|5198.2|5202.2|5196.2|5204.2|5198.2|5201.2|5195.2|5
1617082620000|2021-03-30 05:37:00|5201.7|5195.7|5201.4|5195.4|5201.7|5195.7|5201.2|5195.2|2
1617082630000|2021-03-30 05:37:10|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|1
1617082640000|2021-03-30 05:37:20|5201|5195|5200.7|5194.7|5201|5195|5200.7|5194.7|2
1617082650000|2021-03-30 05:37:30|5200.5|5194.5|5200.7|5194.7|5200.7|5194.7|5200.2|5194.2|6
1617082660000|2021-03-30 05:37:40|||||||||1
1617082670000|2021-03-30 05:37:50|5200.3|5194.3|5201.5|5195.5|5201.5|5195.5|5200.3|5194.3|2
1617082680000|2021-03-30 05:38:00|5201.9|5195.9|5201.2|5195.2|5202.4|5196.4|5201.2|5195.2|4
1617082710000|2021-03-30 05:38:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1617082720000|2021-03-30 05:38:40|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617082730000|2021-03-30 05:38:50|5201.5|5195.5|5201.1|5195.1|5201.5|5195.5|5201.1|5195.1|0
1617082740000|2021-03-30 05:39:00|5200.8|5194.8|5200.6|5194.6|5200.8|5194.8|5200.6|5194.6|1
1617082750000|2021-03-30 05:39:10|5200.8|5194.8|5200.4|5194.4|5200.8|5194.8|5200.4|5194.4|0
1617082760000|2021-03-30 05:39:20|||||||||2
1617082770000|2021-03-30 05:39:30|5200.8|5194.8|5202.9|5196.9|5202.9|5196.9|5200.8|5194.8|1
1617082800000|2021-03-30 05:40:00|5202.5|5196.5|5202.9|5196.9|5202.9|5196.9|5202.5|5196.5|1
1617082810000|2021-03-30 05:40:10|5202.7|5196.7|5202.2|5196.2|5202.7|5196.7|5201.9|5195.9|1
1617082820000|2021-03-30 05:40:20|5201.9|5195.9|5201.2|5195.2|5201.9|5195.9|5201.2|5195.2|0
1617082830000|2021-03-30 05:40:30|5201.1|5195.1|5201.1|5195.1|5201.2|5195.2|5201.1|5195.1|0
1617082840000|2021-03-30 05:40:40|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617082850000|2021-03-30 05:40:50|5201.1|5195.1|5200.2|5194.2|5201.2|5195.2|5200.2|5194.2|1
1617082860000|2021-03-30 05:41:00|5200.4|5194.4|5200.2|5194.2|5200.4|5194.4|5200.2|5194.2|2
1617082870000|2021-03-30 05:41:10|5200.7|5194.7|5200.4|5194.4|5200.7|5194.7|5200.4|5194.4|0
1617082880000|2021-03-30 05:41:20|5200.7|5194.7|5200.9|5194.9|5200.9|5194.9|5200.7|5194.7|0
1617082900000|2021-03-30 05:41:40|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|0
1617082910000|2021-03-30 05:41:50|5200.9|5194.9|5200.2|5194.2|5200.9|5194.9|5200.2|5194.2|2
1617082920000|2021-03-30 05:42:00|5200.1|5194.1|5200.2|5194.2|5200.2|5194.2|5199.7|5193.7|0
1617082930000|2021-03-30 05:42:10|5200.1|5194.1|5199.8|5193.8|5200.1|5194.1|5199.8|5193.8|0
1617082940000|2021-03-30 05:42:20|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5199.9|5193.9|0
1617082950000|2021-03-30 05:42:30|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|2
1617082960000|2021-03-30 05:42:40|5201|5195|5203.1|5197.1|5203.1|5197.1|5201|5195|6
1617082970000|2021-03-30 05:42:50|5202.8|5196.8|5202.9|5196.9|5202.9|5196.9|5202.8|5196.8|1
1617082980000|2021-03-30 05:43:00|5202.8|5196.8|5202.3|5196.3|5202.8|5196.8|5202.3|5196.3|0
1617082990000|2021-03-30 05:43:10|5202.4|5196.4|5202.3|5196.3|5202.4|5196.4|5202.3|5196.3|0
1617083000000|2021-03-30 05:43:20|5200.9|5194.9|5200.9|5194.9|5201.3|5195.3|5200.6|5194.6|2
1617083020000|2021-03-30 05:43:40|5200.8|5194.8|5199.6|5193.6|5200.8|5194.8|5199.6|5193.6|2
1617083030000|2021-03-30 05:43:50|5199.8|5193.8|5200.2|5194.2|5200.2|5194.2|5199.8|5193.8|0
1617083040000|2021-03-30 05:44:00|5200.6|5194.6|5201.6|5195.6|5201.6|5195.6|5200.6|5194.6|1
1617083050000|2021-03-30 05:44:10|5202.3|5196.3|5201.9|5195.9|5202.3|5196.3|5201.9|5195.9|0
1617083060000|2021-03-30 05:44:20|5202.4|5196.4|5202.9|5196.9|5202.9|5196.9|5202.4|5196.4|0
1617083070000|2021-03-30 05:44:30|5201.8|5195.8|5202.6|5196.6|5202.6|5196.6|5201.6|5195.6|3
1617083080000|2021-03-30 05:44:40|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1617083100000|2021-03-30 05:45:00|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|0
1617083110000|2021-03-30 05:45:10|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1617083120000|2021-03-30 05:45:20|5202.4|5196.4|5202.9|5196.9|5202.9|5196.9|5202.4|5196.4|0
1617083130000|2021-03-30 05:45:30|5203.8|5197.8|5205.6|5199.6|5206.3|5200.3|5203.8|5197.8|13
1617083140000|2021-03-30 05:45:40|5206|5200|5206.1|5200.1|5206.1|5200.1|5206|5200|0
1617083150000|2021-03-30 05:45:50|5218.6|5212.6|5218.3|5212.3|5219.8|5213.8|5217.3|5211.3|24
1617083160000|2021-03-30 05:46:00|5217.4|5211.4|5219.2|5213.2|5219.2|5213.2|5217.4|5211.4|11
1617083170000|2021-03-30 05:46:10|5218.9|5212.9|5211.2|5205.2|5219.3|5213.3|5211.1|5205.1|26
1617083180000|2021-03-30 05:46:20|5210.9|5204.9|5209.4|5203.4|5211.1|5205.1|5209.4|5203.4|2
1617083190000|2021-03-30 05:46:30|5209.7|5203.7|5210.2|5204.2|5210.2|5204.2|5209.7|5203.7|0
1617083200000|2021-03-30 05:46:40|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|3
1617083210000|2021-03-30 05:46:50|5210.5|5204.5|5213.6|5207.6|5214.2|5208.2|5210.5|5204.5|5
1617083220000|2021-03-30 05:47:00|5214|5208|5212.1|5206.1|5214|5208|5212.1|5206.1|5
1617083230000|2021-03-30 05:47:10|5212.5|5206.5|5209.9|5203.9|5212.5|5206.5|5209.5|5203.5|3
1617083270000|2021-03-30 05:47:50|5210.6|5204.6|5210.1|5204.1|5210.9|5204.9|5209.5|5203.5|5
1617083280000|2021-03-30 05:48:00|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|0
1617083310000|2021-03-30 05:48:30|5208.6|5202.6|5207.9|5201.9|5208.6|5202.6|5207.9|5201.9|5
1617083320000|2021-03-30 05:48:40|5208.1|5202.1|5207|5201|5208.1|5202.1|5207|5201|3
1617083330000|2021-03-30 05:48:50|5206.5|5200.5|5206.9|5200.9|5207|5201|5206.5|5200.5|1
1617083340000|2021-03-30 05:49:00|5206.4|5200.4|5205|5199|5206.4|5200.4|5205|5199|2
1617083350000|2021-03-30 05:49:10|5205.4|5199.4|5205.5|5199.5|5205.5|5199.5|5205.4|5199.4|0
1617083360000|2021-03-30 05:49:20|5205.9|5199.9|5205.5|5199.5|5206|5200|5205|5199|0
1617083370000|2021-03-30 05:49:30|5204.4|5198.4|5205.4|5199.4|5205.4|5199.4|5204.4|5198.4|8
1617083380000|2021-03-30 05:49:40|5205|5199|5204.9|5198.9|5205|5199|5204.9|5198.9|0
1617083390000|2021-03-30 05:49:50|5204.5|5198.5|5203.4|5197.4|5204.5|5198.5|5203.4|5197.4|2
1617083400000|2021-03-30 05:50:00|5203.5|5197.5|5203.6|5197.6|5204.5|5198.5|5203.5|5197.5|3
1617083410000|2021-03-30 05:50:10|5204|5198|5202.4|5196.4|5204|5198|5202.4|5196.4|1
1617083420000|2021-03-30 05:50:20|5201.9|5195.9|5201.9|5195.9|5202.4|5196.4|5201.9|5195.9|0
1617083430000|2021-03-30 05:50:30|5202.4|5196.4|5201.9|5195.9|5202.4|5196.4|5201.9|5195.9|0
1617083440000|2021-03-30 05:50:40|5202.6|5196.6|5202.9|5196.9|5202.9|5196.9|5202.6|5196.6|2
1617083450000|2021-03-30 05:50:50|5203|5197|5203.9|5197.9|5203.9|5197.9|5202.9|5196.9|2
1617083460000|2021-03-30 05:51:00|5204.2|5198.2|5204.4|5198.4|5204.4|5198.4|5204.2|5198.2|0
1617083470000|2021-03-30 05:51:10|5204.9|5198.9|5205.9|5199.9|5206.4|5200.4|5204.9|5198.9|0
1617083480000|2021-03-30 05:51:20|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|1
1617083490000|2021-03-30 05:51:30|5206.2|5200.2|5206.3|5200.3|5206.3|5200.3|5206.2|5200.2|0
1617083500000|2021-03-30 05:51:40|5205.8|5199.8|5204.8|5198.8|5206.3|5200.3|5204.8|5198.8|3
1617083510000|2021-03-30 05:51:50|5204.7|5198.7|5203.8|5197.8|5204.7|5198.7|5203.8|5197.8|0
1617083520000|2021-03-30 05:52:00|5204.2|5198.2|5205.3|5199.3|5205.3|5199.3|5204.2|5198.2|1
1617083530000|2021-03-30 05:52:10|5204.9|5198.9|5204.3|5198.3|5204.9|5198.9|5204.3|5198.3|2
1617083550000|2021-03-30 05:52:30|5204.1|5198.1|5203.3|5197.3|5204.1|5198.1|5203.3|5197.3|1
1617083560000|2021-03-30 05:52:40|5203|5197|5203.3|5197.3|5203.3|5197.3|5202.8|5196.8|0
1617083570000|2021-03-30 05:52:50|5203|5197|5203|5197|5203.3|5197.3|5202.8|5196.8|0
1617083580000|2021-03-30 05:53:00|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|4
1617083590000|2021-03-30 05:53:10|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.5|5198.5|2
1617083600000|2021-03-30 05:53:20|5205.2|5199.2|5206.8|5200.8|5206.8|5200.8|5205.2|5199.2|2
1617083610000|2021-03-30 05:53:30|5206|5200|5206|5200|5206|5200|5206|5200|3
1617083620000|2021-03-30 05:53:40|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1617083630000|2021-03-30 05:53:50|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|1
1617083640000|2021-03-30 05:54:00|5206.7|5200.7|5204.8|5198.8|5206.7|5200.7|5204.8|5198.8|2
1617083650000|2021-03-30 05:54:10|5205.3|5199.3|5205.2|5199.2|5205.8|5199.8|5205.2|5199.2|0
1617083670000|2021-03-30 05:54:30|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|0
1617083680000|2021-03-30 05:54:40|5204.8|5198.8|5205.3|5199.3|5205.3|5199.3|5204.8|5198.8|1
1617083700000|2021-03-30 05:55:00|5205|5199|5204.8|5198.8|5205.3|5199.3|5204.8|5198.8|0
1617083710000|2021-03-30 05:55:10|5205.2|5199.2|5205.8|5199.8|5205.8|5199.8|5205.2|5199.2|2
1617083720000|2021-03-30 05:55:20|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|13
1617083740000|2021-03-30 05:55:40|5204.5|5198.5|5204.8|5198.8|5204.8|5198.8|5204.1|5198.1|1
1617083750000|2021-03-30 05:55:50|5204.5|5198.5|5204.8|5198.8|5204.8|5198.8|5204.5|5198.5|1
1617083760000|2021-03-30 05:56:00|5204.5|5198.5|5205|5199|5205|5199|5204.3|5198.3|0
1617083770000|2021-03-30 05:56:10|||||||||5
1617083780000|2021-03-30 05:56:20|5204.5|5198.5|5203.3|5197.3|5204.5|5198.5|5203.3|5197.3|1
1617083790000|2021-03-30 05:56:30|5203|5197|5203|5197|5203|5197|5203|5197|0
1617083800000|2021-03-30 05:56:40|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5
1617083810000|2021-03-30 05:56:50|5204.9|5198.9|5206.4|5200.4|5206.4|5200.4|5204.9|5198.9|1
1617083820000|2021-03-30 05:57:00|5206.3|5200.3|5207.3|5201.3|5207.6|5201.6|5206.3|5200.3|7
1617083830000|2021-03-30 05:57:10|5207.8|5201.8|5207.3|5201.3|5207.8|5201.8|5207.3|5201.3|2
1617083840000|2021-03-30 05:57:20|5207.4|5201.4|5206.6|5200.6|5207.4|5201.4|5206.1|5200.1|1
1617083850000|2021-03-30 05:57:30|5206.2|5200.2|5203.3|5197.3|5206.2|5200.2|5203.3|5197.3|7
1617083860000|2021-03-30 05:57:40|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617083880000|2021-03-30 05:58:00|5203.3|5197.3|5204.6|5198.6|5204.6|5198.6|5202.2|5196.2|3
1617083890000|2021-03-30 05:58:10|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617083900000|2021-03-30 05:58:20|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617083920000|2021-03-30 05:58:40|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617083930000|2021-03-30 05:58:50|||||||||1
1617083960000|2021-03-30 05:59:20|5203.8|5197.8|5202.9|5196.9|5203.8|5197.8|5202.4|5196.4|3
1617083970000|2021-03-30 05:59:30|5202.8|5196.8|5201.1|5195.1|5202.8|5196.8|5201.1|5195.1|2
1617083980000|2021-03-30 05:59:40|5201.4|5195.4|5201.1|5195.1|5201.4|5195.4|5201.1|5195.1|0
1617083990000|2021-03-30 05:59:50|5200.3|5194.3|5199.8|5193.8|5200.3|5194.3|5199.8|5193.8|0
1617084000000|2021-03-30 06:00:00|5200.1|5194.1|5199.8|5193.8|5200.1|5194.1|5199.8|5193.8|1
1617084010000|2021-03-30 06:00:10|5199.3|5193.3|5199.9|5193.9|5199.9|5193.9|5199.3|5193.3|2
1617084020000|2021-03-30 06:00:20|5200|5194|5200.8|5194.8|5200.8|5194.8|5200|5194|1
1617084030000|2021-03-30 06:00:30|5201.1|5195.1|5200.6|5194.6|5201.1|5195.1|5200.6|5194.6|0
1617084040000|2021-03-30 06:00:40|5200.8|5194.8|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|2
1617084050000|2021-03-30 06:00:50|5200.1|5194.1|5200.6|5194.6|5200.6|5194.6|5199.8|5193.8|1
1617084060000|2021-03-30 06:01:00|5201.1|5195.1|5202.1|5196.1|5202.1|5196.1|5201.1|5195.1|0
1617084070000|2021-03-30 06:01:10|5202.3|5196.3|5202.4|5196.4|5202.4|5196.4|5202.3|5196.3|0
1617084110000|2021-03-30 06:01:50|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|1
1617084120000|2021-03-30 06:02:00|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|0
1617084130000|2021-03-30 06:02:10|5201.9|5195.9|5202.4|5196.4|5202.5|5196.5|5201.9|5195.9|2
1617084160000|2021-03-30 06:02:40|5202|5196|5201.9|5195.9|5202|5196|5201.9|5195.9|0
1617084170000|2021-03-30 06:02:50|5202.3|5196.3|5202.6|5196.6|5202.6|5196.6|5202.3|5196.3|1
1617084200000|2021-03-30 06:03:20|5202.3|5196.3|5202.4|5196.4|5202.4|5196.4|5202.3|5196.3|2
1617084210000|2021-03-30 06:03:30|5202.5|5196.5|5202.4|5196.4|5202.5|5196.5|5202.4|5196.4|0
1617084220000|2021-03-30 06:03:40|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1617084230000|2021-03-30 06:03:50|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|0
1617084240000|2021-03-30 06:04:00|5202|5196|5201.3|5195.3|5203.2|5197.2|5201.3|5195.3|14
1617084260000|2021-03-30 06:04:20|5201.5|5195.5|5203.9|5197.9|5203.9|5197.9|5201.3|5195.3|1
1617084270000|2021-03-30 06:04:30|||||||||1
1617084300000|2021-03-30 06:05:00|5203|5197|5202.5|5196.5|5203.6|5197.6|5202.4|5196.4|1
1617084310000|2021-03-30 06:05:10|5202.4|5196.4|5202.9|5196.9|5202.9|5196.9|5202.4|5196.4|1
1617084320000|2021-03-30 06:05:20|5202.7|5196.7|5202.1|5196.1|5202.7|5196.7|5202.1|5196.1|2
1617084330000|2021-03-30 06:05:30|5201.7|5195.7|5201.4|5195.4|5201.7|5195.7|5201.4|5195.4|0
1617084340000|2021-03-30 06:05:40|5201.1|5195.1|5201.4|5195.4|5201.4|5195.4|5201.1|5195.1|2
1617084350000|2021-03-30 06:05:50|5201.7|5195.7|5201.4|5195.4|5201.7|5195.7|5201.4|5195.4|0
1617084360000|2021-03-30 06:06:00|5202.1|5196.1|5202.6|5196.6|5202.6|5196.6|5202.1|5196.1|0
1617084370000|2021-03-30 06:06:10|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|0
1617084380000|2021-03-30 06:06:20|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|2
1617084390000|2021-03-30 06:06:30|5202.4|5196.4|5199.1|5193.1|5202.4|5196.4|5199.1|5193.1|13
1617084400000|2021-03-30 06:06:40|5198.5|5192.5|5196.3|5190.3|5198.5|5192.5|5196.3|5190.3|2
1617084410000|2021-03-30 06:06:50|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1617084430000|2021-03-30 06:07:10|5196.3|5190.3|5196.6|5190.6|5196.6|5190.6|5196.3|5190.3|1
1617084450000|2021-03-30 06:07:30|5196.3|5190.3|5196.6|5190.6|5196.6|5190.6|5196.3|5190.3|1
1617084460000|2021-03-30 06:07:40|5197|5191|5197.6|5191.6|5197.6|5191.6|5197|5191|3
1617084470000|2021-03-30 06:07:50|5198|5192|5199.4|5193.4|5199.4|5193.4|5198|5192|2
1617084490000|2021-03-30 06:08:10|5199.7|5193.7|5199.4|5193.4|5199.9|5193.9|5199.4|5193.4|0
1617084500000|2021-03-30 06:08:20|5199|5193|5198.4|5192.4|5199|5193|5198|5192|2
1617084530000|2021-03-30 06:08:50|5198|5192|5198|5192|5198|5192|5198|5192|1
1617084540000|2021-03-30 06:09:00|5197.6|5191.6|5197.9|5191.9|5197.9|5191.9|5197.5|5191.5|2
1617084560000|2021-03-30 06:09:20|||||||||2
1617084580000|2021-03-30 06:09:40|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1617084590000|2021-03-30 06:09:50|||||||||1
1617084610000|2021-03-30 06:10:10|||||||||2
1617084620000|2021-03-30 06:10:20|5198|5192|5198|5192|5198|5192|5198|5192|0
1617084630000|2021-03-30 06:10:30|5197.7|5191.7|5197|5191|5197.7|5191.7|5197|5191|2
1617084660000|2021-03-30 06:11:00|5196.6|5190.6|5197.5|5191.5|5197.5|5191.5|5196.6|5190.6|1
1617084670000|2021-03-30 06:11:10|5198|5192|5198.5|5192.5|5198.5|5192.5|5198|5192|1
1617084680000|2021-03-30 06:11:20|5198.8|5192.8|5199.5|5193.5|5199.5|5193.5|5198.8|5192.8|1
1617084690000|2021-03-30 06:11:30|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.8|5193.8|3
1617084700000|2021-03-30 06:11:40|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617084710000|2021-03-30 06:11:50|5200.3|5194.3|5199.5|5193.5|5200.3|5194.3|5199.5|5193.5|4
1617084720000|2021-03-30 06:12:00|5199.1|5193.1|5199.8|5193.8|5199.8|5193.8|5199.1|5193.1|2
1617084730000|2021-03-30 06:12:10|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|1
1617084740000|2021-03-30 06:12:20|5200|5194|5200|5194|5200|5194|5200|5194|0
1617084750000|2021-03-30 06:12:30|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|0
1617084760000|2021-03-30 06:12:40|5200|5194|5200|5194|5200|5194|5200|5194|1
1617084770000|2021-03-30 06:12:50|5200.5|5194.5|5202.8|5196.8|5202.8|5196.8|5200.5|5194.5|4
1617084780000|2021-03-30 06:13:00|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617084790000|2021-03-30 06:13:10|5203.5|5197.5|5206.5|5200.5|5206.5|5200.5|5203.5|5197.5|2
1617084800000|2021-03-30 06:13:20|5206.8|5200.8|5206.3|5200.3|5206.8|5200.8|5206|5200|2
1617084820000|2021-03-30 06:13:40|5206|5200|5205.8|5199.8|5206|5200|5205.8|5199.8|0
1617084830000|2021-03-30 06:13:50|5206.2|5200.2|5206.3|5200.3|5206.3|5200.3|5206.2|5200.2|0
1617084840000|2021-03-30 06:14:00|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.3|5198.3|1
1617084850000|2021-03-30 06:14:10|5204.6|5198.6|5205.3|5199.3|5205.3|5199.3|5204.6|5198.6|4
1617084860000|2021-03-30 06:14:20|5205.7|5199.7|5205.8|5199.8|5205.8|5199.8|5205.7|5199.7|0
1617084870000|2021-03-30 06:14:30|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|0
1617084880000|2021-03-30 06:14:40|5205.8|5199.8|5204.8|5198.8|5205.8|5199.8|5204.8|5198.8|4
1617084890000|2021-03-30 06:14:50|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|8
1617084910000|2021-03-30 06:15:10|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|0
1617084920000|2021-03-30 06:15:20|5205|5199|5203.4|5197.4|5205|5199|5203.4|5197.4|4
1617084930000|2021-03-30 06:15:30|5203.3|5197.3|5201.5|5195.5|5203.3|5197.3|5201.5|5195.5|4
1617084950000|2021-03-30 06:15:50|5202|5196|5202.3|5196.3|5202.3|5196.3|5202|5196|2
1617084960000|2021-03-30 06:16:00|5202|5196|5202.5|5196.5|5202.5|5196.5|5202|5196|0
1617084970000|2021-03-30 06:16:10|5202.8|5196.8|5205.3|5199.3|5205.3|5199.3|5202.8|5196.8|2
1617084980000|2021-03-30 06:16:20|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|2
1617085000000|2021-03-30 06:16:40|5206.3|5200.3|5206.8|5200.8|5206.8|5200.8|5206.3|5200.3|2
1617085010000|2021-03-30 06:16:50|||||||||1
1617085020000|2021-03-30 06:17:00|5206.7|5200.7|5205.5|5199.5|5206.7|5200.7|5205.5|5199.5|4
1617085030000|2021-03-30 06:17:10|5204.6|5198.6|5204.5|5198.5|5204.6|5198.6|5204.5|5198.5|1
1617085040000|2021-03-30 06:17:20|5204.6|5198.6|5205|5199|5205|5199|5204.6|5198.6|2
1617085050000|2021-03-30 06:17:30|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|0
1617085070000|2021-03-30 06:17:50|5206|5200|5206.8|5200.8|5206.8|5200.8|5206|5200|2
1617085080000|2021-03-30 06:18:00|||||||||1
1617085090000|2021-03-30 06:18:10|5207.3|5201.3|5209.3|5203.3|5209.3|5203.3|5207.3|5201.3|12
1617085100000|2021-03-30 06:18:20|5210.1|5204.1|5217.4|5211.4|5217.4|5211.4|5210.1|5204.1|7
1617085110000|2021-03-30 06:18:30|5217.5|5211.5|5218|5212|5218|5212|5217.5|5211.5|3
1617085120000|2021-03-30 06:18:40|5218.5|5212.5|5217.8|5211.8|5218.5|5212.5|5217.7|5211.7|14
1617085130000|2021-03-30 06:18:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617085140000|2021-03-30 06:19:00|5218.4|5212.4|5219.5|5213.5|5219.5|5213.5|5217.3|5211.3|10
1617085150000|2021-03-30 06:19:10|5219.7|5213.7|5222|5216|5222|5216|5219.7|5213.7|24
1617085160000|2021-03-30 06:19:20|5222.5|5216.5|5223.7|5217.7|5223.7|5217.7|5222.5|5216.5|4
1617085170000|2021-03-30 06:19:30|5224.4|5218.4|5224|5218|5224.4|5218.4|5224|5218|10
1617085180000|2021-03-30 06:19:40|||||||||1
1617085190000|2021-03-30 06:19:50|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|2
1617085200000|2021-03-30 06:20:00|5221|5215|5221|5215|5221|5215|5221|5215|0
1617085230000|2021-03-30 06:20:30|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617085240000|2021-03-30 06:20:40|||||||||2
1617085250000|2021-03-30 06:20:50|5221|5215|5221|5215|5221|5215|5221|5215|0
1617085270000|2021-03-30 06:21:10|5221.3|5215.3|5221.5|5215.5|5221.5|5215.5|5221.3|5215.3|0
1617085280000|2021-03-30 06:21:20|5220.8|5214.8|5220.6|5214.6|5220.8|5214.8|5220.6|5214.6|0
1617085290000|2021-03-30 06:21:30|5220.5|5214.5|5218.5|5212.5|5220.5|5214.5|5218.5|5212.5|5
1617085300000|2021-03-30 06:21:40|5218.3|5212.3|5217.3|5211.3|5218.3|5212.3|5217.3|5211.3|3
1617085310000|2021-03-30 06:21:50|5217.8|5211.8|5215.3|5209.3|5217.8|5211.8|5215.3|5209.3|1
1617085320000|2021-03-30 06:22:00|5217.7|5211.7|5218.7|5212.7|5218.7|5212.7|5217.5|5211.5|10
1617085330000|2021-03-30 06:22:10|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|1
1617085340000|2021-03-30 06:22:20|5217.9|5211.9|5217.5|5211.5|5217.9|5211.9|5217.5|5211.5|0
1617085350000|2021-03-30 06:22:30|5217.9|5211.9|5218.5|5212.5|5218.5|5212.5|5217.9|5211.9|0
1617085380000|2021-03-30 06:23:00|5218.2|5212.2|5218|5212|5218.5|5212.5|5218|5212|0
1617085390000|2021-03-30 06:23:10|5217.3|5211.3|5215.7|5209.7|5217.3|5211.3|5215.2|5209.2|8
1617085400000|2021-03-30 06:23:20|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|15
1617085430000|2021-03-30 06:23:50|5216.2|5210.2|5215.9|5209.9|5216.2|5210.2|5215.9|5209.9|3
1617085440000|2021-03-30 06:24:00|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|3
1617085450000|2021-03-30 06:24:10|5216.4|5210.4|5217.4|5211.4|5217.4|5211.4|5216.2|5210.2|9
1617085460000|2021-03-30 06:24:20|5217.2|5211.2|5216.5|5210.5|5217.2|5211.2|5216.5|5210.5|1
1617085470000|2021-03-30 06:24:30|5216.4|5210.4|5216.2|5210.2|5216.4|5210.4|5215.9|5209.9|0
1617085480000|2021-03-30 06:24:40|5215.7|5209.7|5215.7|5209.7|5216.2|5210.2|5215.7|5209.7|4
1617085490000|2021-03-30 06:24:50|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617085500000|2021-03-30 06:25:00|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|2
1617085510000|2021-03-30 06:25:10|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617085520000|2021-03-30 06:25:20|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617085530000|2021-03-30 06:25:30|5215.5|5209.5|5214.3|5208.3|5215.5|5209.5|5214.3|5208.3|0
1617085540000|2021-03-30 06:25:40|5214|5208|5214.4|5208.4|5214.5|5208.5|5214|5208|2
1617085550000|2021-03-30 06:25:50|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|0
1617085570000|2021-03-30 06:26:10|5215.2|5209.2|5215.5|5209.5|5215.5|5209.5|5215.2|5209.2|0
1617085580000|2021-03-30 06:26:20|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617085590000|2021-03-30 06:26:30|5215.8|5209.8|5217.7|5211.7|5217.7|5211.7|5215.8|5209.8|0
1617085600000|2021-03-30 06:26:40|5217.2|5211.2|5217.7|5211.7|5217.7|5211.7|5217.2|5211.2|0
1617085610000|2021-03-30 06:26:50|5217.5|5211.5|5216.1|5210.1|5217.5|5211.5|5216.1|5210.1|3
1617085640000|2021-03-30 06:27:20|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617085650000|2021-03-30 06:27:30|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5215.9|5209.9|0
1617085660000|2021-03-30 06:27:40|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617085670000|2021-03-30 06:27:50|5216.1|5210.1|5215.8|5209.8|5216.1|5210.1|5215.8|5209.8|0
1617085680000|2021-03-30 06:28:00|5215.4|5209.4|5215.2|5209.2|5215.8|5209.8|5215.2|5209.2|2
1617085690000|2021-03-30 06:28:10|5214.8|5208.8|5214.3|5208.3|5214.8|5208.8|5214.3|5208.3|3
1617085700000|2021-03-30 06:28:20|5214.8|5208.8|5215.2|5209.2|5215.2|5209.2|5214.4|5208.4|4
1617085720000|2021-03-30 06:28:40|5214.1|5208.1|5213.6|5207.6|5214.1|5208.1|5213.2|5207.2|2
1617085750000|2021-03-30 06:29:10|5213.2|5207.2|5212.6|5206.6|5213.2|5207.2|5212.6|5206.6|0
1617085760000|2021-03-30 06:29:20|5212.2|5206.2|5212.9|5206.9|5213.1|5207.1|5212.2|5206.2|2
1617085790000|2021-03-30 06:29:50|5213.6|5207.6|5215.6|5209.6|5215.6|5209.6|5213.6|5207.6|6
1617085800000|2021-03-30 06:30:00|5216.4|5210.4|5216.8|5210.8|5216.8|5210.8|5216.4|5210.4|0
1617085810000|2021-03-30 06:30:10|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|2
1617085820000|2021-03-30 06:30:20|5215.5|5209.5|5215|5209|5215.5|5209.5|5215|5209|0
1617085840000|2021-03-30 06:30:40|5215.4|5209.4|5215.8|5209.8|5215.8|5209.8|5215.4|5209.4|0
1617085860000|2021-03-30 06:31:00|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617085870000|2021-03-30 06:31:10|5216.4|5210.4|5215.9|5209.9|5216.4|5210.4|5215.9|5209.9|0
1617085880000|2021-03-30 06:31:20|5215.4|5209.4|5215.8|5209.8|5215.8|5209.8|5215.4|5209.4|0
1617085900000|2021-03-30 06:31:40|5216.1|5210.1|5216.4|5210.4|5216.4|5210.4|5216.1|5210.1|0
1617085910000|2021-03-30 06:31:50|5217.1|5211.1|5217.3|5211.3|5217.3|5211.3|5217.1|5211.1|4
1617085920000|2021-03-30 06:32:00|5218.1|5212.1|5217.8|5211.8|5218.1|5212.1|5217.8|5211.8|5
1617085930000|2021-03-30 06:32:10|5217.1|5211.1|5217.1|5211.1|5217.4|5211.4|5216.7|5210.7|2
1617085940000|2021-03-30 06:32:20|5216.9|5210.9|5217.6|5211.6|5217.6|5211.6|5216.9|5210.9|0
1617085950000|2021-03-30 06:32:30|5218.4|5212.4|5220.1|5214.1|5220.1|5214.1|5218.4|5212.4|1
1617085960000|2021-03-30 06:32:40|5220.4|5214.4|5221.4|5215.4|5221.9|5215.9|5220.4|5214.4|4
1617085970000|2021-03-30 06:32:50|5221.9|5215.9|5222.3|5216.3|5222.3|5216.3|5221.9|5215.9|3
1617085980000|2021-03-30 06:33:00|5221.6|5215.6|5220.6|5214.6|5221.6|5215.6|5220.6|5214.6|2
1617086040000|2021-03-30 06:34:00|||||||||1
1617086060000|2021-03-30 06:34:20|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617086110000|2021-03-30 06:35:10|5219.9|5213.9|5222.1|5216.1|5222.1|5216.1|5219.9|5213.9|1
1617086120000|2021-03-30 06:35:20|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|2
1617086130000|2021-03-30 06:35:30|5219.8|5213.8|5219.1|5213.1|5219.8|5213.8|5218.9|5212.9|4
1617086140000|2021-03-30 06:35:40|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617086150000|2021-03-30 06:35:50|5218.4|5212.4|5217.9|5211.9|5218.4|5212.4|5217.9|5211.9|0
1617086170000|2021-03-30 06:36:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617086180000|2021-03-30 06:36:20|5217.9|5211.9|5217.6|5211.6|5217.9|5211.9|5217.6|5211.6|0
1617086190000|2021-03-30 06:36:30|5217.4|5211.4|5216.2|5210.2|5217.4|5211.4|5216.2|5210.2|1
1617086220000|2021-03-30 06:37:00|5217.1|5211.1|5218.1|5212.1|5218.1|5212.1|5217.1|5211.1|3
1617086230000|2021-03-30 06:37:10|5218.2|5212.2|5219.4|5213.4|5219.8|5213.8|5218.2|5212.2|4
1617086250000|2021-03-30 06:37:30|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|0
1617086300000|2021-03-30 06:38:20|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617086320000|2021-03-30 06:38:40|5219.2|5213.2|5218.9|5212.9|5219.2|5213.2|5218.9|5212.9|1
1617086340000|2021-03-30 06:39:00|5219.3|5213.3|5218.9|5212.9|5219.3|5213.3|5218.9|5212.9|0
1617086360000|2021-03-30 06:39:20|5218.2|5212.2|5217.9|5211.9|5218.2|5212.2|5217.9|5211.9|2
1617086400000|2021-03-30 06:40:00|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617086410000|2021-03-30 06:40:10|5217.3|5211.3|5218.6|5212.6|5218.6|5212.6|5217.3|5211.3|2
1617086420000|2021-03-30 06:40:20|5217.7|5211.7|5216.7|5210.7|5217.7|5211.7|5216.7|5210.7|3
1617086450000|2021-03-30 06:40:50|5216.8|5210.8|5217.9|5211.9|5218.8|5212.8|5216.8|5210.8|5
1617086460000|2021-03-30 06:41:00|5218.3|5212.3|5218.6|5212.6|5218.9|5212.9|5218.3|5212.3|2
1617086470000|2021-03-30 06:41:10|5218.7|5212.7|5219.1|5213.1|5219.1|5213.1|5218.7|5212.7|0
1617086490000|2021-03-30 06:41:30|5218.7|5212.7|5217.6|5211.6|5218.7|5212.7|5217.6|5211.6|1
1617086500000|2021-03-30 06:41:40|5216.1|5210.1|5213|5207|5216.1|5210.1|5212.8|5206.8|11
1617086510000|2021-03-30 06:41:50|5212.8|5206.8|5212.9|5206.9|5212.9|5206.9|5212.8|5206.8|0
1617086520000|2021-03-30 06:42:00|5213.3|5207.3|5210.8|5204.8|5213.3|5207.3|5210.8|5204.8|2
1617086530000|2021-03-30 06:42:10|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|0
1617086540000|2021-03-30 06:42:20|5210.1|5204.1|5209.3|5203.3|5210.3|5204.3|5208.4|5202.4|26
1617086570000|2021-03-30 06:42:50|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617086580000|2021-03-30 06:43:00|5208.8|5202.8|5209.1|5203.1|5209.1|5203.1|5208.6|5202.6|0
1617086590000|2021-03-30 06:43:10|5209.9|5203.9|5210.4|5204.4|5210.4|5204.4|5209.9|5203.9|3
1617086600000|2021-03-30 06:43:20|5210|5204|5210.4|5204.4|5210.4|5204.4|5210|5204|3
1617086610000|2021-03-30 06:43:30|5210.8|5204.8|5210.5|5204.5|5210.9|5204.9|5210.5|5204.5|0
1617086620000|2021-03-30 06:43:40|5210|5204|5210|5204|5210|5204|5210|5204|0
1617086640000|2021-03-30 06:44:00|5210.4|5204.4|5211.3|5205.3|5211.3|5205.3|5210.4|5204.4|2
1617086650000|2021-03-30 06:44:10|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|0
1617086660000|2021-03-30 06:44:20|5212|5206|5213.2|5207.2|5213.2|5207.2|5212|5206|0
1617086670000|2021-03-30 06:44:30|5213.5|5207.5|5213.8|5207.8|5213.8|5207.8|5213.5|5207.5|0
1617086680000|2021-03-30 06:44:40|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|0
1617086700000|2021-03-30 06:45:00|5213.8|5207.8|5214.3|5208.3|5214.3|5208.3|5213.5|5207.5|1
1617086720000|2021-03-30 06:45:20|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617086730000|2021-03-30 06:45:30|5213.8|5207.8|5214.2|5208.2|5214.2|5208.2|5213.8|5207.8|1
1617086760000|2021-03-30 06:46:00|5214.5|5208.5|5214.2|5208.2|5214.9|5208.9|5214.2|5208.2|2
1617086770000|2021-03-30 06:46:10|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5212.8|5206.8|3
1617086780000|2021-03-30 06:46:20|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|0
1617086800000|2021-03-30 06:46:40|5213.5|5207.5|5212|5206|5213.5|5207.5|5211.6|5205.6|1
1617086810000|2021-03-30 06:46:50|5210.9|5204.9|5212.5|5206.5|5212.5|5206.5|5210.9|5204.9|1
1617086820000|2021-03-30 06:47:00|5212.3|5206.3|5212.5|5206.5|5212.5|5206.5|5212|5206|0
1617086830000|2021-03-30 06:47:10|5212.3|5206.3|5212.2|5206.2|5212.3|5206.3|5212.2|5206.2|0
1617086840000|2021-03-30 06:47:20|5212|5206|5212.2|5206.2|5212.2|5206.2|5212|5206|0
1617086850000|2021-03-30 06:47:30|5212|5206|5212|5206|5212|5206|5212|5206|0
1617086860000|2021-03-30 06:47:40|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|1
1617086870000|2021-03-30 06:47:50|5210.5|5204.5|5209.4|5203.4|5211.2|5205.2|5209.4|5203.4|13
1617086880000|2021-03-30 06:48:00|5209.9|5203.9|5209|5203|5209.9|5203.9|5209|5203|1
1617086890000|2021-03-30 06:48:10|5208|5202|5208|5202|5208|5202|5208|5202|1
1617086900000|2021-03-30 06:48:20|5207|5201|5206.3|5200.3|5207|5201|5205.9|5199.9|25
1617086920000|2021-03-30 06:48:40|5205.9|5199.9|5205.4|5199.4|5205.9|5199.9|5205.4|5199.4|1
1617086930000|2021-03-30 06:48:50|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617086940000|2021-03-30 06:49:00|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|3
1617086980000|2021-03-30 06:49:40|5205|5199|5202.8|5196.8|5205|5199|5202.8|5196.8|4
1617086990000|2021-03-30 06:49:50|5202.6|5196.6|5203.1|5197.1|5203.1|5197.1|5202.6|5196.6|0
1617087000000|2021-03-30 06:50:00|5203|5197|5204|5198|5204|5198|5203|5197|1
1617087010000|2021-03-30 06:50:10|5203.3|5197.3|5201.3|5195.3|5203.3|5197.3|5201.3|5195.3|6
1617087020000|2021-03-30 06:50:20|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|1
1617087050000|2021-03-30 06:50:50|||||||||4
1617087060000|2021-03-30 06:51:00|5201.9|5195.9|5201.3|5195.3|5201.9|5195.9|5201.3|5195.3|4
1617087070000|2021-03-30 06:51:10|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617087080000|2021-03-30 06:51:20|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|0
1617087090000|2021-03-30 06:51:30|5200.7|5194.7|5202.4|5196.4|5202.4|5196.4|5200.7|5194.7|21
1617087110000|2021-03-30 06:51:50|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|1
1617087130000|2021-03-30 06:52:10|5203|5197|5203.9|5197.9|5203.9|5197.9|5203|5197|10
1617087140000|2021-03-30 06:52:20|5204.2|5198.2|5204.5|5198.5|5204.5|5198.5|5204.2|5198.2|0
1617087150000|2021-03-30 06:52:30|5204.4|5198.4|5205.6|5199.6|5205.6|5199.6|5204.4|5198.4|1
1617087160000|2021-03-30 06:52:40|5205.7|5199.7|5206.1|5200.1|5206.1|5200.1|5205.6|5199.6|0
1617087170000|2021-03-30 06:52:50|5207.4|5201.4|5207.9|5201.9|5207.9|5201.9|5207.4|5201.4|3
1617087190000|2021-03-30 06:53:10|5208.2|5202.2|5207.9|5201.9|5208.2|5202.2|5207.9|5201.9|1
1617087200000|2021-03-30 06:53:20|5207.5|5201.5|5206.9|5200.9|5207.5|5201.5|5206.9|5200.9|1
1617087210000|2021-03-30 06:53:30|5206|5200|5206.2|5200.2|5206.4|5200.4|5205.3|5199.3|3
1617087220000|2021-03-30 06:53:40|5206.4|5200.4|5207.2|5201.2|5207.2|5201.2|5206.4|5200.4|3
1617087230000|2021-03-30 06:53:50|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617087240000|2021-03-30 06:54:00|5208|5202|5208.1|5202.1|5208.1|5202.1|5208|5202|0
1617087250000|2021-03-30 06:54:10|5208.2|5202.2|5209|5203|5209|5203|5208.2|5202.2|0
1617087260000|2021-03-30 06:54:20|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|0
1617087270000|2021-03-30 06:54:30|5209.1|5203.1|5209.2|5203.2|5209.2|5203.2|5209.1|5203.1|0
1617087280000|2021-03-30 06:54:40|5208.9|5202.9|5208.7|5202.7|5208.9|5202.9|5208.7|5202.7|0
1617087290000|2021-03-30 06:54:50|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617087300000|2021-03-30 06:55:00|5209.4|5203.4|5209.4|5203.4|5209.7|5203.7|5209.4|5203.4|0
1617087310000|2021-03-30 06:55:10|5209.6|5203.6|5210.4|5204.4|5210.4|5204.4|5209.4|5203.4|5
1617087320000|2021-03-30 06:55:20|5210.6|5204.6|5211.1|5205.1|5211.1|5205.1|5210.6|5204.6|0
1617087330000|2021-03-30 06:55:30|5210.7|5204.7|5210|5204|5210.7|5204.7|5210|5204|3
1617087340000|2021-03-30 06:55:40|5209.7|5203.7|5209.1|5203.1|5209.7|5203.7|5209.1|5203.1|0
1617087350000|2021-03-30 06:55:50|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.1|5203.1|1
1617087360000|2021-03-30 06:56:00|5208.9|5202.9|5208.2|5202.2|5208.9|5202.9|5208.1|5202.1|0
1617087370000|2021-03-30 06:56:10|5207|5201|5205.5|5199.5|5207|5201|5205.5|5199.5|1
1617087380000|2021-03-30 06:56:20|5205.9|5199.9|5205.5|5199.5|5205.9|5199.9|5205.5|5199.5|1
1617087390000|2021-03-30 06:56:30|5205.4|5199.4|5204.9|5198.9|5205.4|5199.4|5204.9|5198.9|1
1617087400000|2021-03-30 06:56:40|5204.5|5198.5|5203.5|5197.5|5204.5|5198.5|5203.5|5197.5|0
1617087420000|2021-03-30 06:57:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617087430000|2021-03-30 06:57:10|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617087440000|2021-03-30 06:57:20|5203|5197|5201.7|5195.7|5203|5197|5201.3|5195.3|5
1617087450000|2021-03-30 06:57:30|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|7
1617087480000|2021-03-30 06:58:00|5202.5|5196.5|5202.9|5196.9|5202.9|5196.9|5202.5|5196.5|0
1617087490000|2021-03-30 06:58:10|5203.2|5197.2|5204.6|5198.6|5204.6|5198.6|5203.2|5197.2|3
1617087500000|2021-03-30 06:58:20|5204.9|5198.9|5204.7|5198.7|5204.9|5198.9|5204.7|5198.7|0
1617087510000|2021-03-30 06:58:30|5204.4|5198.4|5203.9|5197.9|5204.4|5198.4|5203.9|5197.9|1
1617087520000|2021-03-30 06:58:40|5203.7|5197.7|5203|5197|5203.7|5197.7|5203|5197|2
1617087540000|2021-03-30 06:59:00|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|0
1617087570000|2021-03-30 06:59:30|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|1
1617087580000|2021-03-30 06:59:40|5203.5|5197.5|5203.4|5197.4|5203.5|5197.5|5203.4|5197.4|0
1617087600000|2021-03-30 07:00:00|5203.7|5197.7|5205.2|5199.2|5205.2|5199.2|5203.7|5197.7|3
1617087610000|2021-03-30 07:00:10|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|0
1617087630000|2021-03-30 07:00:30|5206.7|5200.7|5206.9|5200.9|5206.9|5200.9|5206.7|5200.7|1
1617087640000|2021-03-30 07:00:40|5207.6|5201.6|5207.9|5201.9|5207.9|5201.9|5207.6|5201.6|4
1617087650000|2021-03-30 07:00:50|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|1
1617087660000|2021-03-30 07:01:00|5208.1|5202.1|5208.2|5202.2|5208.2|5202.2|5208.1|5202.1|0
1617087670000|2021-03-30 07:01:10|5208.1|5202.1|5207.2|5201.2|5208.1|5202.1|5207.2|5201.2|2
1617087680000|2021-03-30 07:01:20|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|0
1617087690000|2021-03-30 07:01:30|5206.6|5200.6|5206.4|5200.4|5206.6|5200.6|5206.4|5200.4|0
1617087700000|2021-03-30 07:01:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617087710000|2021-03-30 07:01:50|5206.2|5200.2|5203.4|5197.4|5206.2|5200.2|5203.4|5197.4|5
1617087750000|2021-03-30 07:02:30|5203.7|5197.7|5204.7|5198.7|5204.7|5198.7|5203.7|5197.7|2
1617087770000|2021-03-30 07:02:50|5204.9|5198.9|5206.1|5200.1|5206.1|5200.1|5204.9|5198.9|1
1617087790000|2021-03-30 07:03:10|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1617087800000|2021-03-30 07:03:20|||||||||1
1617087840000|2021-03-30 07:04:00|5205.4|5199.4|5204.3|5198.3|5205.4|5199.4|5204.3|5198.3|0
1617087850000|2021-03-30 07:04:10|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|0
1617087860000|2021-03-30 07:04:20|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1617087890000|2021-03-30 07:04:50|5204.1|5198.1|5204.9|5198.9|5204.9|5198.9|5204.1|5198.1|2
1617087900000|2021-03-30 07:05:00|5205|5199|5205|5199|5205.4|5199.4|5205|5199|0
1617087910000|2021-03-30 07:05:10|5205.7|5199.7|5206.1|5200.1|5206.1|5200.1|5205.7|5199.7|0
1617087930000|2021-03-30 07:05:30|5206.3|5200.3|5207|5201|5207|5201|5206.3|5200.3|0
1617087950000|2021-03-30 07:05:50|5206.1|5200.1|5206.5|5200.5|5206.5|5200.5|5205.4|5199.4|5
1617087960000|2021-03-30 07:06:00|5206.6|5200.6|5207|5201|5207|5201|5206.6|5200.6|0
1617087970000|2021-03-30 07:06:10|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617087980000|2021-03-30 07:06:20|||||||||1
1617087990000|2021-03-30 07:06:30|5206.3|5200.3|5206.1|5200.1|5206.3|5200.3|5206.1|5200.1|0
1617088000000|2021-03-30 07:06:40|5206.6|5200.6|5207|5201|5207|5201|5206.6|5200.6|0
1617088020000|2021-03-30 07:07:00|5206.6|5200.6|5207.5|5201.5|5207.5|5201.5|5206.6|5200.6|0
1617088030000|2021-03-30 07:07:10|5206.9|5200.9|5206.6|5200.6|5206.9|5200.9|5206.5|5200.5|2
1617088040000|2021-03-30 07:07:20|5207|5201|5207.6|5201.6|5207.6|5201.6|5207|5201|1
1617088050000|2021-03-30 07:07:30|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5
1617088060000|2021-03-30 07:07:40|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1617088070000|2021-03-30 07:07:50|5208.1|5202.1|5208.9|5202.9|5208.9|5202.9|5208.1|5202.1|2
1617088080000|2021-03-30 07:08:00|5208.1|5202.1|5208.4|5202.4|5208.4|5202.4|5208.1|5202.1|3
1617088090000|2021-03-30 07:08:10|5208.1|5202.1|5208.2|5202.2|5208.2|5202.2|5208.1|5202.1|4
1617088100000|2021-03-30 07:08:20|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617088120000|2021-03-30 07:08:40|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617088150000|2021-03-30 07:09:10|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617088160000|2021-03-30 07:09:20|5208.4|5202.4|5208.9|5202.9|5208.9|5202.9|5208.1|5202.1|0
1617088180000|2021-03-30 07:09:40|5209.3|5203.3|5209.4|5203.4|5209.4|5203.4|5209.3|5203.3|0
1617088190000|2021-03-30 07:09:50|5209.1|5203.1|5208.9|5202.9|5209.1|5203.1|5208.9|5202.9|3
1617088230000|2021-03-30 07:10:30|||||||||1
1617088240000|2021-03-30 07:10:40|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617088250000|2021-03-30 07:10:50|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617088260000|2021-03-30 07:11:00|5208.3|5202.3|5206.6|5200.6|5208.4|5202.4|5206.6|5200.6|18
1617088270000|2021-03-30 07:11:10|5204.1|5198.1|5202.2|5196.2|5204.1|5198.1|5202.2|5196.2|11
1617088280000|2021-03-30 07:11:20|5200.7|5194.7|5201.1|5195.1|5201.6|5195.6|5200.7|5194.7|8
1617088290000|2021-03-30 07:11:30|5201.7|5195.7|5202|5196|5202|5196|5201.7|5195.7|2
1617088300000|2021-03-30 07:11:40|5201.9|5195.9|5201.5|5195.5|5201.9|5195.9|5201.5|5195.5|0
1617088310000|2021-03-30 07:11:50|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|2
1617088320000|2021-03-30 07:12:00|5204|5198|5203.9|5197.9|5204|5198|5203.9|5197.9|0
1617088330000|2021-03-30 07:12:10|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|0
1617088360000|2021-03-30 07:12:40|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1617088380000|2021-03-30 07:13:00|5204.7|5198.7|5205.7|5199.7|5205.7|5199.7|5204.7|5198.7|2
1617088390000|2021-03-30 07:13:10|5214.1|5208.1|5214.5|5208.5|5215.9|5209.9|5214.1|5208.1|60
1617088400000|2021-03-30 07:13:20|5214.7|5208.7|5212.3|5206.3|5215|5209|5211.5|5205.5|6
1617088410000|2021-03-30 07:13:30|5211.9|5205.9|5213.5|5207.5|5213.5|5207.5|5211.9|5205.9|7
1617088420000|2021-03-30 07:13:40|5214.3|5208.3|5214.4|5208.4|5215.3|5209.3|5213.9|5207.9|6
1617088430000|2021-03-30 07:13:50|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|0
1617088440000|2021-03-30 07:14:00|5213.9|5207.9|5213.8|5207.8|5214.3|5208.3|5213.8|5207.8|1
1617088470000|2021-03-30 07:14:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617088480000|2021-03-30 07:14:40|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617088490000|2021-03-30 07:14:50|5213.7|5207.7|5213.5|5207.5|5213.7|5207.7|5213.5|5207.5|2
1617088500000|2021-03-30 07:15:00|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617088520000|2021-03-30 07:15:20|5212.9|5206.9|5212.4|5206.4|5212.9|5206.9|5212.4|5206.4|0
1617088530000|2021-03-30 07:15:30|5212|5206|5211|5205|5212|5206|5211|5205|0
1617088570000|2021-03-30 07:16:10|5211.5|5205.5|5212.5|5206.5|5212.5|5206.5|5211.5|5205.5|2
1617088580000|2021-03-30 07:16:20|5212|5206|5212|5206|5212|5206|5212|5206|0
1617088590000|2021-03-30 07:16:30|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|1
1617088610000|2021-03-30 07:16:50|5210.7|5204.7|5211.4|5205.4|5211.4|5205.4|5210.7|5204.7|1
1617088620000|2021-03-30 07:17:00|5212|5206|5212.4|5206.4|5212.4|5206.4|5212|5206|0
1617088640000|2021-03-30 07:17:20|5211.5|5205.5|5210.5|5204.5|5211.5|5205.5|5210.5|5204.5|1
1617088650000|2021-03-30 07:17:30|5210.9|5204.9|5211|5205|5211|5205|5210.9|5204.9|1
1617088660000|2021-03-30 07:17:40|5211.2|5205.2|5211.5|5205.5|5211.5|5205.5|5211.2|5205.2|0
1617088670000|2021-03-30 07:17:50|5211.7|5205.7|5211|5205|5211.9|5205.9|5211|5205|1
1617088680000|2021-03-30 07:18:00|||||||||1
1617088690000|2021-03-30 07:18:10|5209.9|5203.9|5207.7|5201.7|5209.9|5203.9|5207.7|5201.7|6
1617088730000|2021-03-30 07:18:50|5207.8|5201.8|5208.5|5202.5|5208.5|5202.5|5207.8|5201.8|1
1617088740000|2021-03-30 07:19:00|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1617088750000|2021-03-30 07:19:10|5208|5202|5208|5202|5208|5202|5208|5202|0
1617088790000|2021-03-30 07:19:50|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|1
1617088800000|2021-03-30 07:20:00|5209.5|5203.5|5210|5204|5210|5204|5209.5|5203.5|3
1617088810000|2021-03-30 07:20:10|5209.9|5203.9|5210.4|5204.4|5210.9|5204.9|5209.9|5203.9|1
1617088830000|2021-03-30 07:20:30|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1617088890000|2021-03-30 07:21:30|5209.5|5203.5|5209.4|5203.4|5209.5|5203.5|5209.4|5203.4|0
1617088900000|2021-03-30 07:21:40|5208.5|5202.5|5207.8|5201.8|5208.5|5202.5|5207.8|5201.8|2
1617088910000|2021-03-30 07:21:50|5207.5|5201.5|5208.7|5202.7|5208.7|5202.7|5207.3|5201.3|2
1617088920000|2021-03-30 07:22:00|5209|5203|5208.5|5202.5|5209.2|5203.2|5208.5|5202.5|2
1617088950000|2021-03-30 07:22:30|5209.6|5203.6|5209.9|5203.9|5209.9|5203.9|5209.6|5203.6|0
1617088970000|2021-03-30 07:22:50|5209.5|5203.5|5209|5203|5209.5|5203.5|5209|5203|0
1617088980000|2021-03-30 07:23:00|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|1
1617088990000|2021-03-30 07:23:10|5207.8|5201.8|5208.5|5202.5|5208.5|5202.5|5207.8|5201.8|1
1617089040000|2021-03-30 07:24:00|5208.7|5202.7|5210.5|5204.5|5210.5|5204.5|5208.7|5202.7|0
1617089060000|2021-03-30 07:24:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617089090000|2021-03-30 07:24:50|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|1
1617089100000|2021-03-30 07:25:00|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617089120000|2021-03-30 07:25:20|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|1
1617089160000|2021-03-30 07:26:00|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|2
1617089200000|2021-03-30 07:26:40|5210.5|5204.5|5210.4|5204.4|5210.5|5204.5|5210.4|5204.4|0
1617089230000|2021-03-30 07:27:10|5210|5204|5210|5204|5210|5204|5210|5204|0
1617089280000|2021-03-30 07:28:00|5210.4|5204.4|5210.9|5204.9|5211.4|5205.4|5210.4|5204.4|1
1617089290000|2021-03-30 07:28:10|5211.2|5205.2|5212.2|5206.2|5212.2|5206.2|5211.2|5205.2|0
1617089300000|2021-03-30 07:28:20|5212.6|5206.6|5212.9|5206.9|5212.9|5206.9|5212.6|5206.6|0
1617089310000|2021-03-30 07:28:30|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|1
1617089330000|2021-03-30 07:28:50|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1617089340000|2021-03-30 07:29:00|5213.2|5207.2|5213.4|5207.4|5213.4|5207.4|5213.2|5207.2|1
1617089350000|2021-03-30 07:29:10|5213.7|5207.7|5213.9|5207.9|5213.9|5207.9|5213.7|5207.7|0
1617089370000|2021-03-30 07:29:30|5214|5208|5214.2|5208.2|5214.2|5208.2|5214|5208|2
1617089390000|2021-03-30 07:29:50|5214.6|5208.6|5214.7|5208.7|5214.7|5208.7|5214.6|5208.6|0
1617089400000|2021-03-30 07:30:00|5215.1|5209.1|5216.1|5210.1|5216.6|5210.6|5215.1|5209.1|1
1617089410000|2021-03-30 07:30:10|5216.6|5210.6|5216.1|5210.1|5216.9|5210.9|5216.1|5210.1|4
1617089420000|2021-03-30 07:30:20|5215.6|5209.6|5213|5207|5215.6|5209.6|5213|5207|3
1617089430000|2021-03-30 07:30:30|5212.6|5206.6|5212.5|5206.5|5212.6|5206.6|5212.5|5206.5|0
1617089450000|2021-03-30 07:30:50|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|0
1617089460000|2021-03-30 07:31:00|5212.3|5206.3|5212.2|5206.2|5212.3|5206.3|5212.2|5206.2|0
1617089480000|2021-03-30 07:31:20|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.3|5205.3|2
1617089500000|2021-03-30 07:31:40|5211.2|5205.2|5210.3|5204.3|5211.2|5205.2|5210.3|5204.3|2
1617089510000|2021-03-30 07:31:50|5209.5|5203.5|5209|5203|5209.5|5203.5|5209|5203|1
1617089520000|2021-03-30 07:32:00|5208.6|5202.6|5206.9|5200.9|5208.6|5202.6|5206.9|5200.9|3
1617089530000|2021-03-30 07:32:10|5209|5203|5209|5203|5209|5203|5209|5203|3
1617089550000|2021-03-30 07:32:30|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|1
1617089560000|2021-03-30 07:32:40|5210.2|5204.2|5211.1|5205.1|5211.1|5205.1|5210.2|5204.2|1
1617089570000|2021-03-30 07:32:50|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617089580000|2021-03-30 07:33:00|5211|5205|5211.5|5205.5|5211.5|5205.5|5211|5205|3
1617089590000|2021-03-30 07:33:10|||||||||1
1617089600000|2021-03-30 07:33:20|5212|5206|5213.3|5207.3|5213.3|5207.3|5212|5206|1
1617089630000|2021-03-30 07:33:50|5213.8|5207.8|5214|5208|5214|5208|5213.8|5207.8|0
1617089690000|2021-03-30 07:34:50|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|1
1617089710000|2021-03-30 07:35:10|5214.1|5208.1|5214.5|5208.5|5214.5|5208.5|5214.1|5208.1|1
1617089740000|2021-03-30 07:35:40|5215|5209|5215|5209|5215|5209|5215|5209|0
1617089750000|2021-03-30 07:35:50|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|1
1617089760000|2021-03-30 07:36:00|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|2
1617089780000|2021-03-30 07:36:20|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617089810000|2021-03-30 07:36:50|5214.8|5208.8|5214.4|5208.4|5214.8|5208.8|5214.1|5208.1|7
1617089820000|2021-03-30 07:37:00|5214.8|5208.8|5215.9|5209.9|5215.9|5209.9|5214.8|5208.8|6
1617089830000|2021-03-30 07:37:10|||||||||1
1617089850000|2021-03-30 07:37:30|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617089870000|2021-03-30 07:37:50|5216.1|5210.1|5216.2|5210.2|5216.2|5210.2|5216.1|5210.1|0
1617089880000|2021-03-30 07:38:00|5214.7|5208.7|5215.8|5209.8|5215.9|5209.9|5214.7|5208.7|8
1617089890000|2021-03-30 07:38:10|5215.3|5209.3|5216.3|5210.3|5216.3|5210.3|5215.3|5209.3|2
1617089900000|2021-03-30 07:38:20|5216.6|5210.6|5216.1|5210.1|5216.6|5210.6|5216.1|5210.1|0
1617089910000|2021-03-30 07:38:30|5216.3|5210.3|5215.4|5209.4|5216.3|5210.3|5215.4|5209.4|9
1617089920000|2021-03-30 07:38:40|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|0
1617089930000|2021-03-30 07:38:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617089970000|2021-03-30 07:39:30|5216|5210|5216|5210|5216|5210|5216|5210|12
1617089980000|2021-03-30 07:39:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617089990000|2021-03-30 07:39:50|5216.3|5210.3|5217.6|5211.6|5217.6|5211.6|5216.3|5210.3|4
1617090000000|2021-03-30 07:40:00|5218|5212|5218.5|5212.5|5218.5|5212.5|5218|5212|0
1617090020000|2021-03-30 07:40:20|5218.8|5212.8|5220.2|5214.2|5220.2|5214.2|5218.8|5212.8|11
1617090030000|2021-03-30 07:40:30|5221.4|5215.4|5221.5|5215.5|5222.9|5216.9|5221.1|5215.1|15
1617090040000|2021-03-30 07:40:40|5220.6|5214.6|5221.3|5215.3|5221.3|5215.3|5220.6|5214.6|0
1617090050000|2021-03-30 07:40:50|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617090060000|2021-03-30 07:41:00|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1617090070000|2021-03-30 07:41:10|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|1
1617090080000|2021-03-30 07:41:20|5220.9|5214.9|5222.5|5216.5|5222.5|5216.5|5220.9|5214.9|3
1617090090000|2021-03-30 07:41:30|5221.8|5215.8|5222|5216|5222|5216|5221.8|5215.8|2
1617090110000|2021-03-30 07:41:50|5222.1|5216.1|5221.8|5215.8|5222.5|5216.5|5221.8|5215.8|5
1617090120000|2021-03-30 07:42:00|5222.1|5216.1|5222.8|5216.8|5222.8|5216.8|5222.1|5216.1|0
1617090150000|2021-03-30 07:42:30|5223.1|5217.1|5223|5217|5223.1|5217.1|5222.8|5216.8|2
1617090160000|2021-03-30 07:42:40|5222.6|5216.6|5221|5215|5222.6|5216.6|5221|5215|1
1617090170000|2021-03-30 07:42:50|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1617090210000|2021-03-30 07:43:30|5220.8|5214.8|5220.3|5214.3|5220.8|5214.8|5220.3|5214.3|1
1617090240000|2021-03-30 07:44:00|5220.2|5214.2|5217.9|5211.9|5220.2|5214.2|5217.2|5211.2|7
1617090250000|2021-03-30 07:44:10|5216.5|5210.5|5217.4|5211.4|5217.5|5211.5|5216.5|5210.5|5
1617090260000|2021-03-30 07:44:20|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617090300000|2021-03-30 07:45:00|5216.7|5210.7|5214|5208|5216.7|5210.7|5214|5208|10
1617090310000|2021-03-30 07:45:10|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617090320000|2021-03-30 07:45:20|5213.5|5207.5|5213|5207|5213.5|5207.5|5213|5207|0
1617090330000|2021-03-30 07:45:30|5212.7|5206.7|5212.5|5206.5|5213|5207|5212.2|5206.2|1
1617090340000|2021-03-30 07:45:40|5212.2|5206.2|5212|5206|5212.2|5206.2|5212|5206|0
1617090350000|2021-03-30 07:45:50|||||||||1
1617090360000|2021-03-30 07:46:00|5212.2|5206.2|5213.7|5207.7|5213.7|5207.7|5212.2|5206.2|1
1617090370000|2021-03-30 07:46:10|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617090380000|2021-03-30 07:46:20|5213.9|5207.9|5215.7|5209.7|5215.7|5209.7|5213.9|5207.9|2
1617090440000|2021-03-30 07:47:20|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617090520000|2021-03-30 07:48:40|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617090530000|2021-03-30 07:48:50|5216.1|5210.1|5217.2|5211.2|5217.2|5211.2|5216.1|5210.1|2
1617090540000|2021-03-30 07:49:00|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|6
1617090560000|2021-03-30 07:49:20|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|1
1617090580000|2021-03-30 07:49:40|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.9|5212.9|0
1617090600000|2021-03-30 07:50:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617090610000|2021-03-30 07:50:10|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617090620000|2021-03-30 07:50:20|5219.4|5213.4|5218.4|5212.4|5219.4|5213.4|5218.4|5212.4|3
1617090630000|2021-03-30 07:50:30|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1617090650000|2021-03-30 07:50:50|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|1
1617090660000|2021-03-30 07:51:00|5218.6|5212.6|5216.2|5210.2|5218.6|5212.6|5215.7|5209.7|14
1617090670000|2021-03-30 07:51:10|5216.9|5210.9|5217.2|5211.2|5217.2|5211.2|5216.9|5210.9|1
1617090690000|2021-03-30 07:51:30|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617090720000|2021-03-30 07:52:00|5218.1|5212.1|5218.6|5212.6|5218.8|5212.8|5218.1|5212.1|1
1617090740000|2021-03-30 07:52:20|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|1
1617090750000|2021-03-30 07:52:30|5218.3|5212.3|5217.9|5211.9|5218.3|5212.3|5217.7|5211.7|0
1617090770000|2021-03-30 07:52:50|5218.3|5212.3|5219.7|5213.7|5219.7|5213.7|5218.2|5212.2|1
1617090780000|2021-03-30 07:53:00|5219.9|5213.9|5220.7|5214.7|5220.7|5214.7|5219.9|5213.9|1
1617090790000|2021-03-30 07:53:10|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|0
1617090840000|2021-03-30 07:54:00|5220.7|5214.7|5220.6|5214.6|5220.7|5214.7|5220.6|5214.6|1
1617090870000|2021-03-30 07:54:30|5220.9|5214.9|5220.6|5214.6|5221.1|5215.1|5220.6|5214.6|0
1617090890000|2021-03-30 07:54:50|5220.9|5214.9|5221.2|5215.2|5221.7|5215.7|5220.9|5214.9|0
1617090900000|2021-03-30 07:55:00|5221.6|5215.6|5221.2|5215.2|5221.7|5215.7|5221.2|5215.2|1
1617090910000|2021-03-30 07:55:10|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617090940000|2021-03-30 07:55:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1617090950000|2021-03-30 07:55:50|5222|5216|5221.7|5215.7|5222|5216|5221.7|5215.7|0
1617090960000|2021-03-30 07:56:00|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617090990000|2021-03-30 07:56:30|5221.7|5215.7|5222.9|5216.9|5222.9|5216.9|5221.7|5215.7|2
1617091000000|2021-03-30 07:56:40|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617091010000|2021-03-30 07:56:50|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617091030000|2021-03-30 07:57:10|5222|5216|5222|5216|5222|5216|5222|5216|3
1617091050000|2021-03-30 07:57:30|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|0
1617091100000|2021-03-30 07:58:20|5222|5216|5222.7|5216.7|5223.2|5217.2|5222|5216|3
1617091120000|2021-03-30 07:58:40|5222.2|5216.2|5220.4|5214.4|5222.2|5216.2|5220.4|5214.4|6
1617091140000|2021-03-30 07:59:00|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617091150000|2021-03-30 07:59:10|5220|5214|5220|5214|5220|5214|5220|5214|0
1617091160000|2021-03-30 07:59:20|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617091170000|2021-03-30 07:59:30|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|0
1617091180000|2021-03-30 07:59:40|5219|5213|5219.9|5213.9|5219.9|5213.9|5219|5213|1
1617091190000|2021-03-30 07:59:50|5219.4|5213.4|5220.4|5214.4|5220.4|5214.4|5219.4|5213.4|1
1617091210000|2021-03-30 08:00:10|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617091230000|2021-03-30 08:00:30|5219.6|5213.6|5220.3|5214.3|5220.3|5214.3|5218.8|5212.8|8
1617091250000|2021-03-30 08:00:50|5220.5|5214.5|5220.3|5214.3|5220.5|5214.5|5220.3|5214.3|0
1617091260000|2021-03-30 08:01:00|5220|5214|5220.3|5214.3|5220.3|5214.3|5220|5214|1
1617091270000|2021-03-30 08:01:10|5220.5|5214.5|5221|5215|5221|5215|5220.5|5214.5|1
1617091280000|2021-03-30 08:01:20|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617091290000|2021-03-30 08:01:30|5220.5|5214.5|5220.3|5214.3|5220.5|5214.5|5220.3|5214.3|1
1617091300000|2021-03-30 08:01:40|5220|5214|5220.1|5214.1|5220.1|5214.1|5220|5214|2
1617091310000|2021-03-30 08:01:50|5217.4|5211.4|5217.3|5211.3|5217.4|5211.4|5217.3|5211.3|20
1617091330000|2021-03-30 08:02:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617091360000|2021-03-30 08:02:40|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|1
1617091390000|2021-03-30 08:03:10|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617091410000|2021-03-30 08:03:30|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617091430000|2021-03-30 08:03:50|5218|5212|5218|5212|5218|5212|5218|5212|1
1617091460000|2021-03-30 08:04:20|5217.6|5211.6|5217.1|5211.1|5217.6|5211.6|5216.6|5210.6|1
1617091470000|2021-03-30 08:04:30|5216.8|5210.8|5217.1|5211.1|5217.1|5211.1|5216.8|5210.8|0
1617091480000|2021-03-30 08:04:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617091490000|2021-03-30 08:04:50|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617091520000|2021-03-30 08:05:20|5217|5211|5217.5|5211.5|5217.5|5211.5|5217|5211|0
1617091570000|2021-03-30 08:06:10|5217.6|5211.6|5218|5212|5218|5212|5217.6|5211.6|0
1617091580000|2021-03-30 08:06:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617091610000|2021-03-30 08:06:50|5218.1|5212.1|5218.3|5212.3|5218.3|5212.3|5218.1|5212.1|1
1617091690000|2021-03-30 08:08:10|5217.9|5211.9|5216.9|5210.9|5217.9|5211.9|5216.9|5210.9|1
1617091720000|2021-03-30 08:08:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617091730000|2021-03-30 08:08:50|5216.5|5210.5|5212.2|5206.2|5216.5|5210.5|5212.2|5206.2|9
1617091740000|2021-03-30 08:09:00|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|3
1617091770000|2021-03-30 08:09:30|5212.9|5206.9|5212.6|5206.6|5212.9|5206.9|5211.8|5205.8|1
1617091780000|2021-03-30 08:09:40|||||||||2
1617091810000|2021-03-30 08:10:10|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617091850000|2021-03-30 08:10:50|5212.5|5206.5|5212.4|5206.4|5212.5|5206.5|5212.4|5206.4|0
1617091860000|2021-03-30 08:11:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617091870000|2021-03-30 08:11:10|5212.6|5206.6|5211.9|5205.9|5212.6|5206.6|5211.9|5205.9|1
1617091880000|2021-03-30 08:11:20|5212.3|5206.3|5211.4|5205.4|5212.3|5206.3|5211.4|5205.4|4
1617091890000|2021-03-30 08:11:30|5211.8|5205.8|5212.3|5206.3|5212.3|5206.3|5211.8|5205.8|2
1617091900000|2021-03-30 08:11:40|5212.1|5206.1|5207.8|5201.8|5212.1|5206.1|5207.3|5201.3|7
1617091930000|2021-03-30 08:12:10|5207.5|5201.5|5207.3|5201.3|5207.5|5201.5|5207.3|5201.3|0
1617091940000|2021-03-30 08:12:20|||||||||1
1617091950000|2021-03-30 08:12:30|5207|5201|5207.3|5201.3|5207.3|5201.3|5207|5201|4
1617091960000|2021-03-30 08:12:40|5207.7|5201.7|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|5
1617091970000|2021-03-30 08:12:50|5209.3|5203.3|5209.7|5203.7|5210.7|5204.7|5209.3|5203.3|44
1617091990000|2021-03-30 08:13:10|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1617092000000|2021-03-30 08:13:20|5207.6|5201.6|5206.3|5200.3|5207.6|5201.6|5206.3|5200.3|17
1617092010000|2021-03-30 08:13:30|5206.1|5200.1|5205.3|5199.3|5206.1|5200.1|5205.3|5199.3|1
1617092020000|2021-03-30 08:13:40|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|0
1617092040000|2021-03-30 08:14:00|5203|5197|5203.2|5197.2|5204|5198|5202.7|5196.7|5
1617092050000|2021-03-30 08:14:10|5203|5197|5202.5|5196.5|5203|5197|5202.5|5196.5|6
1617092060000|2021-03-30 08:14:20|5201.8|5195.8|5202.5|5196.5|5202.5|5196.5|5201.8|5195.8|1
1617092070000|2021-03-30 08:14:30|5201.8|5195.8|5202.2|5196.2|5202.5|5196.5|5201.8|5195.8|4
1617092080000|2021-03-30 08:14:40|5201.3|5195.3|5200.8|5194.8|5201.3|5195.3|5200.1|5194.1|4
1617092090000|2021-03-30 08:14:50|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|0
1617092100000|2021-03-30 08:15:00|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|0
1617092110000|2021-03-30 08:15:10|5200.4|5194.4|5200.3|5194.3|5200.4|5194.4|5200.3|5194.3|0
1617092120000|2021-03-30 08:15:20|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|0
1617092130000|2021-03-30 08:15:30|5199.8|5193.8|5199.5|5193.5|5199.8|5193.8|5199.3|5193.3|0
1617092140000|2021-03-30 08:15:40|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|0
1617092150000|2021-03-30 08:15:50|5199|5193|5197.5|5191.5|5199|5193|5197.5|5191.5|4
1617092160000|2021-03-30 08:16:00|5197.3|5191.3|5197|5191|5197.3|5191.3|5197|5191|0
1617092170000|2021-03-30 08:16:10|5197.3|5191.3|5195.9|5189.9|5197.3|5191.3|5195.9|5189.9|2
1617092180000|2021-03-30 08:16:20|5196.3|5190.3|5199|5193|5199|5193|5196.3|5190.3|4
1617092190000|2021-03-30 08:16:30|5199.1|5193.1|5200.5|5194.5|5200.5|5194.5|5199.1|5193.1|1
1617092200000|2021-03-30 08:16:40|5200.6|5194.6|5198.7|5192.7|5200.6|5194.6|5198.6|5192.6|6
1617092210000|2021-03-30 08:16:50|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|0
1617092220000|2021-03-30 08:17:00|5199.3|5193.3|5199.8|5193.8|5200|5194|5199.3|5193.3|4
1617092240000|2021-03-30 08:17:20|5200.2|5194.2|5200.3|5194.3|5200.3|5194.3|5200.2|5194.2|2
1617092250000|2021-03-30 08:17:30|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617092260000|2021-03-30 08:17:40|5200.7|5194.7|5202.4|5196.4|5202.4|5196.4|5200.7|5194.7|0
1617092280000|2021-03-30 08:18:00|5202.5|5196.5|5202.2|5196.2|5202.5|5196.5|5201.5|5195.5|4
1617092290000|2021-03-30 08:18:10|5201.7|5195.7|5200.6|5194.6|5201.7|5195.7|5200.1|5194.1|0
1617092300000|2021-03-30 08:18:20|5200.4|5194.4|5199.2|5193.2|5200.4|5194.4|5199.2|5193.2|6
1617092320000|2021-03-30 08:18:40|5199.1|5193.1|5199.2|5193.2|5199.2|5193.2|5199.1|5193.1|0
1617092330000|2021-03-30 08:18:50|5199.6|5193.6|5200.6|5194.6|5200.6|5194.6|5199.6|5193.6|0
1617092340000|2021-03-30 08:19:00|5201.2|5195.2|5202.1|5196.1|5202.1|5196.1|5201.2|5195.2|1
1617092360000|2021-03-30 08:19:20|5201.4|5195.4|5201.3|5195.3|5201.4|5195.4|5201.3|5195.3|0
1617092370000|2021-03-30 08:19:30|5201.7|5195.7|5201.9|5195.9|5201.9|5195.9|5201.7|5195.7|1
1617092410000|2021-03-30 08:20:10|5201.6|5195.6|5202|5196|5202|5196|5201.6|5195.6|0
1617092420000|2021-03-30 08:20:20|5202.1|5196.1|5205.5|5199.5|5205.5|5199.5|5202.1|5196.1|5
1617092440000|2021-03-30 08:20:40|5206|5200|5206.4|5200.4|5206.4|5200.4|5205.5|5199.5|5
1617092450000|2021-03-30 08:20:50|5206|5200|5205.4|5199.4|5206|5200|5205.4|5199.4|0
1617092460000|2021-03-30 08:21:00|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|0
1617092470000|2021-03-30 08:21:10|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|4
1617092480000|2021-03-30 08:21:20|5204.4|5198.4|5202.6|5196.6|5204.4|5198.4|5202.6|5196.6|2
1617092490000|2021-03-30 08:21:30|5201.9|5195.9|5201.8|5195.8|5201.9|5195.9|5201.8|5195.8|0
1617092500000|2021-03-30 08:21:40|5201.5|5195.5|5201.1|5195.1|5201.5|5195.5|5201.1|5195.1|0
1617092520000|2021-03-30 08:22:00|5201|5195|5201.6|5195.6|5201.6|5195.6|5201|5195|2
1617092530000|2021-03-30 08:22:10|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|2
1617092540000|2021-03-30 08:22:20|5201.1|5195.1|5201.5|5195.5|5201.5|5195.5|5201.1|5195.1|0
1617092550000|2021-03-30 08:22:30|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|1
1617092600000|2021-03-30 08:23:20|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|1
1617092610000|2021-03-30 08:23:30|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617092620000|2021-03-30 08:23:40|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|0
1617092640000|2021-03-30 08:24:00|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617092650000|2021-03-30 08:24:10|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1617092660000|2021-03-30 08:24:20|5201.1|5195.1|5201.5|5195.5|5201.5|5195.5|5201.1|5195.1|0
1617092670000|2021-03-30 08:24:30|5200.8|5194.8|5201.5|5195.5|5201.5|5195.5|5200.8|5194.8|0
1617092690000|2021-03-30 08:24:50|5201.2|5195.2|5202|5196|5202|5196|5201.2|5195.2|0
1617092700000|2021-03-30 08:25:00|5201.6|5195.6|5202.3|5196.3|5202.3|5196.3|5201.5|5195.5|0
1617092710000|2021-03-30 08:25:10|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|0
1617092720000|2021-03-30 08:25:20|5202.3|5196.3|5202|5196|5202.3|5196.3|5201.6|5195.6|1
1617092730000|2021-03-30 08:25:30|5202.3|5196.3|5202.5|5196.5|5202.5|5196.5|5202.3|5196.3|2
1617092740000|2021-03-30 08:25:40|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|0
1617092750000|2021-03-30 08:25:50|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1617092760000|2021-03-30 08:26:00|5203.5|5197.5|5202.8|5196.8|5203.5|5197.5|5202.8|5196.8|1
1617092770000|2021-03-30 08:26:10|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|0
1617092780000|2021-03-30 08:26:20|5202.5|5196.5|5203.1|5197.1|5203.1|5197.1|5202.5|5196.5|0
1617092790000|2021-03-30 08:26:30|5203|5197|5203|5197|5203|5197|5203|5197|0
1617092810000|2021-03-30 08:26:50|5202.8|5196.8|5201.8|5195.8|5202.8|5196.8|5201.5|5195.5|12
1617092820000|2021-03-30 08:27:00|5202.2|5196.2|5199.1|5193.1|5202.6|5196.6|5199.1|5193.1|9
1617092830000|2021-03-30 08:27:10|5198.8|5192.8|5197.8|5191.8|5198.8|5192.8|5196.6|5190.6|6
1617092850000|2021-03-30 08:27:30|5197.5|5191.5|5196.5|5190.5|5197.5|5191.5|5196.5|5190.5|3
1617092860000|2021-03-30 08:27:40|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617092870000|2021-03-30 08:27:50|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|1
1617092880000|2021-03-30 08:28:00|5196.3|5190.3|5195.8|5189.8|5196.3|5190.3|5195.8|5189.8|0
1617092890000|2021-03-30 08:28:10|5196.1|5190.1|5194.6|5188.6|5196.5|5190.5|5194.6|5188.6|5
1617092900000|2021-03-30 08:28:20|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617092910000|2021-03-30 08:28:30|5194.6|5188.6|5194.6|5188.6|5194.6|5188.6|5194.6|5188.6|0
1617092920000|2021-03-30 08:28:40|5194.5|5188.5|5192.3|5186.3|5194.6|5188.6|5192.3|5186.3|6
1617092930000|2021-03-30 08:28:50|5192.1|5186.1|5191.6|5185.6|5192.1|5186.1|5191.6|5185.6|1
1617092940000|2021-03-30 08:29:00|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|0
1617092950000|2021-03-30 08:29:10|5189.1|5183.1|5189.4|5183.4|5189.8|5183.8|5188.9|5182.9|11
1617092960000|2021-03-30 08:29:20|5188.7|5182.7|5188.4|5182.4|5188.7|5182.7|5188.4|5182.4|25
1617092970000|2021-03-30 08:29:30|5188.6|5182.6|5189.3|5183.3|5189.6|5183.6|5188.6|5182.6|0
1617093000000|2021-03-30 08:30:00|5188.6|5182.6|5187.9|5181.9|5188.6|5182.6|5187.9|5181.9|0
1617093010000|2021-03-30 08:30:10|5187.6|5181.6|5187.9|5181.9|5187.9|5181.9|5187.6|5181.6|4
1617093020000|2021-03-30 08:30:20|5187.8|5181.8|5189.6|5183.6|5189.6|5183.6|5187.6|5181.6|2
1617093030000|2021-03-30 08:30:30|5188.6|5182.6|5188.3|5182.3|5188.6|5182.6|5187.9|5181.9|1
1617093040000|2021-03-30 08:30:40|5188.1|5182.1|5187.3|5181.3|5188.1|5182.1|5187.3|5181.3|3
1617093050000|2021-03-30 08:30:50|5186.9|5180.9|5187.9|5181.9|5187.9|5181.9|5186.9|5180.9|2
1617093060000|2021-03-30 08:31:00|5187.2|5181.2|5187.9|5181.9|5188|5182|5187.2|5181.2|3
1617093070000|2021-03-30 08:31:10|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|0
1617093090000|2021-03-30 08:31:30|5188.6|5182.6|5188.1|5182.1|5188.6|5182.6|5187.8|5181.8|4
1617093100000|2021-03-30 08:31:40|5187.9|5181.9|5188.1|5182.1|5188.1|5182.1|5187.9|5181.9|0
1617093110000|2021-03-30 08:31:50|5187.7|5181.7|5188.1|5182.1|5188.1|5182.1|5187.7|5181.7|0
1617093120000|2021-03-30 08:32:00|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1617093130000|2021-03-30 08:32:10|5188.6|5182.6|5188.6|5182.6|5189.8|5183.8|5188.6|5182.6|4
1617093160000|2021-03-30 08:32:40|5189.1|5183.1|5189.8|5183.8|5189.8|5183.8|5188.6|5182.6|2
1617093170000|2021-03-30 08:32:50|5189.9|5183.9|5190.4|5184.4|5190.4|5184.4|5189.9|5183.9|0
1617093180000|2021-03-30 08:33:00|5190.1|5184.1|5189.9|5183.9|5190.1|5184.1|5189.9|5183.9|0
1617093190000|2021-03-30 08:33:10|5190.3|5184.3|5190.6|5184.6|5190.6|5184.6|5190.3|5184.3|1
1617093200000|2021-03-30 08:33:20|5191|5185|5191.9|5185.9|5192.3|5186.3|5191|5185|4
1617093220000|2021-03-30 08:33:40|5191.6|5185.6|5192.8|5186.8|5192.8|5186.8|5191.6|5185.6|1
1617093230000|2021-03-30 08:33:50|5193.1|5187.1|5193.6|5187.6|5193.6|5187.6|5193.1|5187.1|1
1617093240000|2021-03-30 08:34:00|5194|5188|5192.5|5186.5|5194|5188|5192.5|5186.5|2
1617093250000|2021-03-30 08:34:10|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1617093260000|2021-03-30 08:34:20|5192|5186|5191.8|5185.8|5192|5186|5191.8|5185.8|0
1617093270000|2021-03-30 08:34:30|5192|5186|5192|5186|5192|5186|5192|5186|0
1617093280000|2021-03-30 08:34:40|5191.6|5185.6|5190.5|5184.5|5191.6|5185.6|5190.3|5184.3|3
1617093290000|2021-03-30 08:34:50|5190.1|5184.1|5190.3|5184.3|5190.3|5184.3|5190.1|5184.1|0
1617093300000|2021-03-30 08:35:00|5190.6|5184.6|5192.5|5186.5|5192.6|5186.6|5190.6|5184.6|2
1617093310000|2021-03-30 08:35:10|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|0
1617093330000|2021-03-30 08:35:30|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|0
1617093360000|2021-03-30 08:36:00|5192.6|5186.6|5193|5187|5193|5187|5192.6|5186.6|0
1617093390000|2021-03-30 08:36:30|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|0
1617093400000|2021-03-30 08:36:40|||||||||1
1617093410000|2021-03-30 08:36:50|5191.9|5185.9|5192.6|5186.6|5192.6|5186.6|5191.7|5185.7|1
1617093420000|2021-03-30 08:37:00|5191.9|5185.9|5192.1|5186.1|5192.1|5186.1|5191.7|5185.7|1
1617093430000|2021-03-30 08:37:10|||||||||4
1617093450000|2021-03-30 08:37:30|5192|5186|5191|5185|5192|5186|5191|5185|1
1617093490000|2021-03-30 08:38:10|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617093500000|2021-03-30 08:38:20|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|2
1617093510000|2021-03-30 08:38:30|5191.2|5185.2|5190.9|5184.9|5191.2|5185.2|5190.9|5184.9|0
1617093520000|2021-03-30 08:38:40|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|2
1617093530000|2021-03-30 08:38:50|5190.2|5184.2|5190.5|5184.5|5190.5|5184.5|5190.2|5184.2|2
1617093540000|2021-03-30 08:39:00|5190.2|5184.2|5190.5|5184.5|5190.5|5184.5|5190.2|5184.2|2
1617093560000|2021-03-30 08:39:20|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|2
1617093600000|2021-03-30 08:40:00|5190.4|5184.4|5190.1|5184.1|5190.4|5184.4|5190.1|5184.1|6
1617093610000|2021-03-30 08:40:10|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617093620000|2021-03-30 08:40:20|5191.4|5185.4|5192.7|5186.7|5192.7|5186.7|5191.2|5185.2|3
1617093640000|2021-03-30 08:40:40|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|0
1617093650000|2021-03-30 08:40:50|5192.9|5186.9|5193.2|5187.2|5193.2|5187.2|5192.9|5186.9|0
1617093670000|2021-03-30 08:41:10|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.7|5186.7|0
1617093680000|2021-03-30 08:41:20|5192.7|5186.7|5196.4|5190.4|5197.2|5191.2|5192.7|5186.7|17
1617093690000|2021-03-30 08:41:30|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1617093720000|2021-03-30 08:42:00|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|7
1617093730000|2021-03-30 08:42:10|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|1
1617093750000|2021-03-30 08:42:30|5195.9|5189.9|5195.4|5189.4|5195.9|5189.9|5195.4|5189.4|1
1617093770000|2021-03-30 08:42:50|5195.1|5189.1|5193.9|5187.9|5195.1|5189.1|5193.9|5187.9|2
1617093780000|2021-03-30 08:43:00|5193.2|5187.2|5194.1|5188.1|5194.1|5188.1|5193.2|5187.2|1
1617093790000|2021-03-30 08:43:10|5193.9|5187.9|5194.1|5188.1|5194.1|5188.1|5192.7|5186.7|5
1617093800000|2021-03-30 08:43:20|5194.6|5188.6|5193.4|5187.4|5194.6|5188.6|5193.4|5187.4|1
1617093810000|2021-03-30 08:43:30|5193.2|5187.2|5195.1|5189.1|5195.1|5189.1|5193.2|5187.2|1
1617093850000|2021-03-30 08:44:10|5195.4|5189.4|5195.7|5189.7|5195.7|5189.7|5195.4|5189.4|0
1617093870000|2021-03-30 08:44:30|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|3
1617093900000|2021-03-30 08:45:00|5195.4|5189.4|5195.2|5189.2|5196.1|5190.1|5195.2|5189.2|1
1617093910000|2021-03-30 08:45:10|5195.4|5189.4|5195.2|5189.2|5195.7|5189.7|5195.2|5189.2|1
1617093940000|2021-03-30 08:45:40|5196.6|5190.6|5197.1|5191.1|5197.1|5191.1|5196.6|5190.6|1
1617093950000|2021-03-30 08:45:50|5196.7|5190.7|5196.2|5190.2|5196.7|5190.7|5196.2|5190.2|3
1617093960000|2021-03-30 08:46:00|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|1
1617093980000|2021-03-30 08:46:20|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|1
1617093990000|2021-03-30 08:46:30|5195.9|5189.9|5195.4|5189.4|5196|5190|5195.4|5189.4|1
1617094010000|2021-03-30 08:46:50|5195|5189|5193.4|5187.4|5195|5189|5193.4|5187.4|4
1617094020000|2021-03-30 08:47:00|5192.9|5186.9|5194.2|5188.2|5194.2|5188.2|5192.9|5186.9|1
1617094030000|2021-03-30 08:47:10|5194.4|5188.4|5195|5189|5195|5189|5194.4|5188.4|2
1617094050000|2021-03-30 08:47:30|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|0
1617094070000|2021-03-30 08:47:50|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|0
1617094080000|2021-03-30 08:48:00|5195.8|5189.8|5200.6|5194.6|5200.6|5194.6|5195.8|5189.8|8
1617094100000|2021-03-30 08:48:20|5200.7|5194.7|5199.9|5193.9|5200.7|5194.7|5199.9|5193.9|0
1617094110000|2021-03-30 08:48:30|5199.4|5193.4|5199|5193|5199.4|5193.4|5199|5193|1
1617094140000|2021-03-30 08:49:00|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|1
1617094150000|2021-03-30 08:49:10|5199|5193|5199|5193|5199|5193|5199|5193|0
1617094160000|2021-03-30 08:49:20|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|2
1617094170000|2021-03-30 08:49:30|5200.6|5194.6|5200.7|5194.7|5200.7|5194.7|5200.6|5194.6|0
1617094180000|2021-03-30 08:49:40|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|1
1617094190000|2021-03-30 08:49:50|5201.2|5195.2|5201.1|5195.1|5201.2|5195.2|5201.1|5195.1|1
1617094200000|2021-03-30 08:50:00|5200.7|5194.7|5199.4|5193.4|5200.7|5194.7|5199.4|5193.4|6
1617094210000|2021-03-30 08:50:10|5198.7|5192.7|5200.4|5194.4|5200.4|5194.4|5198.7|5192.7|1
1617094230000|2021-03-30 08:50:30|5200.1|5194.1|5200.8|5194.8|5200.8|5194.8|5199.9|5193.9|0
1617094240000|2021-03-30 08:50:40|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5
1617094250000|2021-03-30 08:50:50|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|2
1617094260000|2021-03-30 08:51:00|5199.8|5193.8|5199.9|5193.9|5199.9|5193.9|5199.8|5193.8|0
1617094270000|2021-03-30 08:51:10|5199.4|5193.4|5199.4|5193.4|5200.8|5194.8|5199.1|5193.1|3
1617094280000|2021-03-30 08:51:20|5199.1|5193.1|5199.6|5193.6|5199.6|5193.6|5199.1|5193.1|0
1617094290000|2021-03-30 08:51:30|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|1
1617094300000|2021-03-30 08:51:40|5198.2|5192.2|5197.4|5191.4|5198.2|5192.2|5197.4|5191.4|0
1617094310000|2021-03-30 08:51:50|||||||||1
1617094320000|2021-03-30 08:52:00|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|13
1617094330000|2021-03-30 08:52:10|5195.7|5189.7|5196.6|5190.6|5196.6|5190.6|5195.7|5189.7|3
1617094340000|2021-03-30 08:52:20|5195.9|5189.9|5195.7|5189.7|5195.9|5189.9|5195.7|5189.7|2
1617094350000|2021-03-30 08:52:30|||||||||1
1617094360000|2021-03-30 08:52:40|||||||||2
1617094370000|2021-03-30 08:52:50|5196.6|5190.6|5197.7|5191.7|5197.7|5191.7|5196.6|5190.6|2
1617094390000|2021-03-30 08:53:10|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|0
1617094400000|2021-03-30 08:53:20|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|0
1617094410000|2021-03-30 08:53:30|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|0
1617094420000|2021-03-30 08:53:40|5197.3|5191.3|5196.3|5190.3|5197.3|5191.3|5196.3|5190.3|2
1617094430000|2021-03-30 08:53:50|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|1
1617094440000|2021-03-30 08:54:00|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|0
1617094450000|2021-03-30 08:54:10|5196.1|5190.1|5196.2|5190.2|5196.2|5190.2|5196.1|5190.1|1
1617094460000|2021-03-30 08:54:20|5195.7|5189.7|5196.1|5190.1|5196.1|5190.1|5195.7|5189.7|1
1617094470000|2021-03-30 08:54:30|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|1
1617094480000|2021-03-30 08:54:40|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|0
1617094490000|2021-03-30 08:54:50|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|0
1617094500000|2021-03-30 08:55:00|5197.6|5191.6|5197.6|5191.6|5198.1|5192.1|5197.6|5191.6|1
1617094530000|2021-03-30 08:55:30|5197.7|5191.7|5198.1|5192.1|5198.1|5192.1|5197.7|5191.7|0
1617094540000|2021-03-30 08:55:40|5198.4|5192.4|5198.1|5192.1|5198.6|5192.6|5198.1|5192.1|1
1617094560000|2021-03-30 08:56:00|5197.8|5191.8|5197.2|5191.2|5197.8|5191.8|5197.2|5191.2|5
1617094570000|2021-03-30 08:56:10|5196.1|5190.1|5194.1|5188.1|5196.1|5190.1|5194.1|5188.1|6
1617094590000|2021-03-30 08:56:30|5194|5188|5193.5|5187.5|5194|5188|5193.5|5187.5|2
1617094600000|2021-03-30 08:56:40|5194|5188|5194|5188|5194|5188|5194|5188|2
1617094610000|2021-03-30 08:56:50|5193.7|5187.7|5194|5188|5194|5188|5193.7|5187.7|1
1617094620000|2021-03-30 08:57:00|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|1
1617094630000|2021-03-30 08:57:10|5193.2|5187.2|5193|5187|5193.7|5187.7|5193|5187|0
1617094650000|2021-03-30 08:57:30|5193.5|5187.5|5194|5188|5194|5188|5193.5|5187.5|0
1617094660000|2021-03-30 08:57:40|5193.5|5187.5|5194|5188|5194|5188|5193.5|5187.5|1
1617094670000|2021-03-30 08:57:50|5193.6|5187.6|5190.3|5184.3|5193.6|5187.6|5190.3|5184.3|11
1617094690000|2021-03-30 08:58:10|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|1
1617094700000|2021-03-30 08:58:20|5190.3|5184.3|5192|5186|5192|5186|5190.3|5184.3|5
1617094720000|2021-03-30 08:58:40|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|0
1617094740000|2021-03-30 08:59:00|5192|5186|5190.7|5184.7|5192|5186|5190.5|5184.5|0
1617094750000|2021-03-30 08:59:10|5191.5|5185.5|5191.3|5185.3|5191.5|5185.5|5191.2|5185.2|4
1617094760000|2021-03-30 08:59:20|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|2
1617094770000|2021-03-30 08:59:30|5189|5183|5189|5183|5189|5183|5189|5183|1
1617094790000|2021-03-30 08:59:50|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.3|5182.3|5
1617094810000|2021-03-30 09:00:10|5188.2|5182.2|5188.8|5182.8|5188.8|5182.8|5188.2|5182.2|0
1617094820000|2021-03-30 09:00:20|5188.7|5182.7|5188.3|5182.3|5188.7|5182.7|5188.3|5182.3|0
1617094830000|2021-03-30 09:00:30|5187.6|5181.6|5187.5|5181.5|5187.6|5181.6|5187.5|5181.5|0
1617094840000|2021-03-30 09:00:40|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|0
1617094850000|2021-03-30 09:00:50|5187.7|5181.7|5188.2|5182.2|5188.2|5182.2|5187.7|5181.7|1
1617094860000|2021-03-30 09:01:00|5187.8|5181.8|5188.7|5182.7|5188.8|5182.8|5187.8|5181.8|3
1617094880000|2021-03-30 09:01:20|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|1
1617094900000|2021-03-30 09:01:40|5188|5182|5188.8|5182.8|5188.8|5182.8|5188|5182|0
1617094910000|2021-03-30 09:01:50|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|6
1617094930000|2021-03-30 09:02:10|5187|5181|5187|5181|5187|5181|5187|5181|1
1617094970000|2021-03-30 09:02:50|||||||||1
1617094980000|2021-03-30 09:03:00|5187.3|5181.3|5184.5|5178.5|5187.3|5181.3|5184.5|5178.5|3
1617094990000|2021-03-30 09:03:10|5184.3|5178.3|5185.5|5179.5|5185.5|5179.5|5184.3|5178.3|3
1617095000000|2021-03-30 09:03:20|5185.1|5179.1|5185.5|5179.5|5185.5|5179.5|5185.1|5179.1|1
1617095010000|2021-03-30 09:03:30|5185.8|5179.8|5186.5|5180.5|5186.5|5180.5|5185.8|5179.8|2
1617095020000|2021-03-30 09:03:40|||||||||10
1617095040000|2021-03-30 09:04:00|5187.7|5181.7|5186.3|5180.3|5187.7|5181.7|5186.3|5180.3|3
1617095050000|2021-03-30 09:04:10|5185.8|5179.8|5185|5179|5185.8|5179.8|5185|5179|3
1617095080000|2021-03-30 09:04:40|5184.6|5178.6|5186.8|5180.8|5186.8|5180.8|5184.6|5178.6|10
1617095090000|2021-03-30 09:04:50|||||||||1
1617095100000|2021-03-30 09:05:00|5186.5|5180.5|5187.5|5181.5|5187.5|5181.5|5186.5|5180.5|2
1617095110000|2021-03-30 09:05:10|5187.8|5181.8|5188.5|5182.5|5188.5|5182.5|5187.8|5181.8|0
1617095150000|2021-03-30 09:05:50|5188.2|5182.2|5188|5182|5188.2|5182.2|5188|5182|2
1617095160000|2021-03-30 09:06:00|5188.8|5182.8|5188.5|5182.5|5188.8|5182.8|5188.5|5182.5|0
1617095180000|2021-03-30 09:06:20|5188.3|5182.3|5188.5|5182.5|5188.5|5182.5|5188.3|5182.3|2
1617095190000|2021-03-30 09:06:30|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|1
1617095200000|2021-03-30 09:06:40|5189|5183|5189.5|5183.5|5189.5|5183.5|5189|5183|0
1617095220000|2021-03-30 09:07:00|5189.8|5183.8|5188.1|5182.1|5190|5184|5188.1|5182.1|9
1617095230000|2021-03-30 09:07:10|5188|5182|5188|5182|5188|5182|5188|5182|4
1617095260000|2021-03-30 09:07:40|5187.6|5181.6|5188.3|5182.3|5188.3|5182.3|5187.6|5181.6|3
1617095270000|2021-03-30 09:07:50|5187.8|5181.8|5188|5182|5189.1|5183.1|5187.8|5181.8|8
1617095310000|2021-03-30 09:08:30|5187.8|5181.8|5187.5|5181.5|5187.8|5181.8|5187.5|5181.5|0
1617095320000|2021-03-30 09:08:40|5186.8|5180.8|5186.5|5180.5|5187|5181|5186.5|5180.5|6
1617095330000|2021-03-30 09:08:50|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|1
1617095340000|2021-03-30 09:09:00|5186.5|5180.5|5185.5|5179.5|5186.5|5180.5|5185.5|5179.5|2
1617095360000|2021-03-30 09:09:20|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1617095380000|2021-03-30 09:09:40|5185|5179|5182.7|5176.7|5185|5179|5182.7|5176.7|6
1617095390000|2021-03-30 09:09:50|5182.3|5176.3|5183|5177|5183|5177|5182.3|5176.3|2
1617095400000|2021-03-30 09:10:00|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.2|5177.2|1
1617095410000|2021-03-30 09:10:10|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|2
1617095430000|2021-03-30 09:10:30|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|0
1617095440000|2021-03-30 09:10:40|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|1
1617095460000|2021-03-30 09:11:00|5184.7|5178.7|5184.3|5178.3|5184.7|5178.7|5184.3|5178.3|0
1617095480000|2021-03-30 09:11:20|||||||||4
1617095500000|2021-03-30 09:11:40|5183.9|5177.9|5183.8|5177.8|5183.9|5177.9|5183.8|5177.8|1
1617095510000|2021-03-30 09:11:50|5184.2|5178.2|5183.8|5177.8|5184.3|5178.3|5183.8|5177.8|1
1617095540000|2021-03-30 09:12:20|5183.5|5177.5|5182.8|5176.8|5183.5|5177.5|5182.8|5176.8|2
1617095550000|2021-03-30 09:12:30|5182.3|5176.3|5181|5175|5182.3|5176.3|5180.7|5174.7|35
1617095560000|2021-03-30 09:12:40|5180.9|5174.9|5181.3|5175.3|5181.3|5175.3|5180.9|5174.9|1
1617095570000|2021-03-30 09:12:50|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|11
1617095590000|2021-03-30 09:13:10|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|5182.6|5176.6|0
1617095610000|2021-03-30 09:13:30|||||||||1
1617095630000|2021-03-30 09:13:50|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|1
1617095660000|2021-03-30 09:14:20|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|4
1617095690000|2021-03-30 09:14:50|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|1
1617095700000|2021-03-30 09:15:00|5180.3|5174.3|5180.4|5174.4|5180.4|5174.4|5180.3|5174.3|0
1617095710000|2021-03-30 09:15:10|5180.1|5174.1|5180.3|5174.3|5180.3|5174.3|5179.9|5173.9|3
1617095720000|2021-03-30 09:15:20|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|6
1617095730000|2021-03-30 09:15:30|5176.9|5170.9|5176.9|5170.9|5177.3|5171.3|5176.9|5170.9|5
1617095740000|2021-03-30 09:15:40|5175.1|5169.1|5175.4|5169.4|5175.9|5169.9|5174.6|5168.6|10
1617095750000|2021-03-30 09:15:50|5175.8|5169.8|5175.4|5169.4|5175.8|5169.8|5175.4|5169.4|2
1617095760000|2021-03-30 09:16:00|5175.1|5169.1|5175.6|5169.6|5175.6|5169.6|5174.6|5168.6|5
1617095770000|2021-03-30 09:16:10|5175.2|5169.2|5171.8|5165.8|5175.2|5169.2|5171.8|5165.8|24
1617095780000|2021-03-30 09:16:20|5172.1|5166.1|5173.4|5167.4|5173.8|5167.8|5172.1|5166.1|7
1617095790000|2021-03-30 09:16:30|5173.3|5167.3|5173.6|5167.6|5173.6|5167.6|5173.3|5167.3|2
1617095800000|2021-03-30 09:16:40|5173.3|5167.3|5171.4|5165.4|5173.3|5167.3|5171.4|5165.4|11
1617095810000|2021-03-30 09:16:50|5171.9|5165.9|5169.6|5163.6|5172.3|5166.3|5168.9|5162.9|28
1617095820000|2021-03-30 09:17:00|5170.8|5164.8|5171.6|5165.6|5171.6|5165.6|5170.8|5164.8|4
1617095830000|2021-03-30 09:17:10|5171.7|5165.7|5172.4|5166.4|5172.4|5166.4|5171.7|5165.7|2
1617095840000|2021-03-30 09:17:20|5172.8|5166.8|5173.4|5167.4|5173.4|5167.4|5172.8|5166.8|0
1617095850000|2021-03-30 09:17:30|5173.1|5167.1|5174.9|5168.9|5174.9|5168.9|5172.6|5166.6|6
1617095860000|2021-03-30 09:17:40|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|0
1617095880000|2021-03-30 09:18:00|5174.9|5168.9|5176.1|5170.1|5176.1|5170.1|5174.9|5168.9|5
1617095900000|2021-03-30 09:18:20|5184|5178|5181.4|5175.4|5184.6|5178.6|5180.7|5174.7|15
1617095910000|2021-03-30 09:18:30|5182.1|5176.1|5183.6|5177.6|5183.6|5177.6|5182.1|5176.1|3
1617095920000|2021-03-30 09:18:40|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1617095930000|2021-03-30 09:18:50|5182.9|5176.9|5183.9|5177.9|5183.9|5177.9|5182.6|5176.6|4
1617095940000|2021-03-30 09:19:00|5184.3|5178.3|5185.3|5179.3|5185.3|5179.3|5184.3|5178.3|0
1617095950000|2021-03-30 09:19:10|5186.4|5180.4|5187.3|5181.3|5188.5|5182.5|5186.4|5180.4|4
1617095960000|2021-03-30 09:19:20|5186.8|5180.8|5187.8|5181.8|5187.8|5181.8|5186.1|5180.1|2
1617095970000|2021-03-30 09:19:30|5187.3|5181.3|5187.4|5181.4|5188.1|5182.1|5186.9|5180.9|0
1617095980000|2021-03-30 09:19:40|||||||||5
1617095990000|2021-03-30 09:19:50|5187.8|5181.8|5187.9|5181.9|5188.3|5182.3|5187.4|5181.4|1
1617096000000|2021-03-30 09:20:00|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|0
1617096010000|2021-03-30 09:20:10|5188.4|5182.4|5187.1|5181.1|5188.4|5182.4|5187.1|5181.1|3
1617096030000|2021-03-30 09:20:30|5186.4|5180.4|5185.6|5179.6|5186.4|5180.4|5185.6|5179.6|0
1617096060000|2021-03-30 09:21:00|||||||||12
1617096070000|2021-03-30 09:21:10|5184.6|5178.6|5186.6|5180.6|5186.6|5180.6|5184.6|5178.6|2
1617096090000|2021-03-30 09:21:30|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1617096100000|2021-03-30 09:21:40|5186.1|5180.1|5186.9|5180.9|5186.9|5180.9|5186.1|5180.1|0
1617096110000|2021-03-30 09:21:50|5187.6|5181.6|5187.9|5181.9|5187.9|5181.9|5187.6|5181.6|0
1617096150000|2021-03-30 09:22:30|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|1
1617096160000|2021-03-30 09:22:40|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|1
1617096170000|2021-03-30 09:22:50|5186.4|5180.4|5186.1|5180.1|5186.4|5180.4|5186.1|5180.1|1
1617096180000|2021-03-30 09:23:00|5185.9|5179.9|5184.6|5178.6|5185.9|5179.9|5184.6|5178.6|0
1617096190000|2021-03-30 09:23:10|5184.4|5178.4|5184.1|5178.1|5184.9|5178.9|5184.1|5178.1|6
1617096210000|2021-03-30 09:23:30|5184.4|5178.4|5184.6|5178.6|5184.6|5178.6|5184.4|5178.4|0
1617096220000|2021-03-30 09:23:40|5182.8|5176.8|5184.1|5178.1|5184.1|5178.1|5182.8|5176.8|0
1617096270000|2021-03-30 09:24:30|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|0
1617096300000|2021-03-30 09:25:00|5183.8|5177.8|5183.9|5177.9|5183.9|5177.9|5183.8|5177.8|0
1617096310000|2021-03-30 09:25:10|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|0
1617096320000|2021-03-30 09:25:20|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|0
1617096330000|2021-03-30 09:25:30|5183.6|5177.6|5183.4|5177.4|5183.6|5177.6|5183.4|5177.4|0
1617096350000|2021-03-30 09:25:50|||||||||1
1617096360000|2021-03-30 09:26:00|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1617096370000|2021-03-30 09:26:10|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1617096380000|2021-03-30 09:26:20|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|0
1617096390000|2021-03-30 09:26:30|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|1
1617096400000|2021-03-30 09:26:40|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|1
1617096410000|2021-03-30 09:26:50|5183.4|5177.4|5181.9|5175.9|5183.4|5177.4|5181.9|5175.9|69
1617096420000|2021-03-30 09:27:00|5182.5|5176.5|5182.6|5176.6|5182.6|5176.6|5182.5|5176.5|1
1617096430000|2021-03-30 09:27:10|5183.7|5177.7|5183.3|5177.3|5183.8|5177.8|5183.3|5177.3|6
1617096440000|2021-03-30 09:27:20|5183|5177|5182.6|5176.6|5183|5177|5182.3|5176.3|0
1617096460000|2021-03-30 09:27:40|5182.3|5176.3|5181.8|5175.8|5182.3|5176.3|5181.8|5175.8|0
1617096480000|2021-03-30 09:28:00|5182|5176|5181.6|5175.6|5182.3|5176.3|5181.6|5175.6|2
1617096540000|2021-03-30 09:29:00|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|0
1617096560000|2021-03-30 09:29:20|5180.3|5174.3|5180|5174|5180.3|5174.3|5180|5174|0
1617096600000|2021-03-30 09:30:00|5179.6|5173.6|5178.9|5172.9|5179.6|5173.6|5178.9|5172.9|1
1617096610000|2021-03-30 09:30:10|5178.4|5172.4|5179.8|5173.8|5179.8|5173.8|5178.4|5172.4|1
1617096640000|2021-03-30 09:30:40|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|3
1617096650000|2021-03-30 09:30:50|5183.3|5177.3|5184.3|5178.3|5184.3|5178.3|5183.3|5177.3|0
1617096660000|2021-03-30 09:31:00|5185|5179|5184.8|5178.8|5185|5179|5184.3|5178.3|2
1617096670000|2021-03-30 09:31:10|5185.3|5179.3|5185.7|5179.7|5185.7|5179.7|5184.8|5178.8|2
1617096680000|2021-03-30 09:31:20|5186|5180|5185.7|5179.7|5186|5180|5185.7|5179.7|1
1617096690000|2021-03-30 09:31:30|5185.2|5179.2|5184.3|5178.3|5185.2|5179.2|5184.3|5178.3|1
1617096710000|2021-03-30 09:31:50|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|1
1617096720000|2021-03-30 09:32:00|5182.8|5176.8|5183.1|5177.1|5183.1|5177.1|5182.8|5176.8|1
1617096730000|2021-03-30 09:32:10|5183|5177|5183|5177|5183|5177|5183|5177|0
1617096740000|2021-03-30 09:32:20|5182.6|5176.6|5182.3|5176.3|5182.6|5176.6|5182.3|5176.3|0
1617096750000|2021-03-30 09:32:30|5183|5177|5183|5177|5183|5177|5183|5177|1
1617096760000|2021-03-30 09:32:40|5183.1|5177.1|5183.1|5177.1|5183.5|5177.5|5183.1|5177.1|1
1617096770000|2021-03-30 09:32:50|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|3
1617096780000|2021-03-30 09:33:00|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|0
1617096790000|2021-03-30 09:33:10|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|0
1617096800000|2021-03-30 09:33:20|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|0
1617096810000|2021-03-30 09:33:30|5184.8|5178.8|5185.7|5179.7|5185.7|5179.7|5184.8|5178.8|1
1617096820000|2021-03-30 09:33:40|5186|5180|5185.7|5179.7|5186|5180|5185.7|5179.7|1
1617096840000|2021-03-30 09:34:00|5185.3|5179.3|5182.8|5176.8|5185.3|5179.3|5182.8|5176.8|2
1617096850000|2021-03-30 09:34:10|5182.6|5176.6|5182.3|5176.3|5182.6|5176.6|5182.3|5176.3|3
1617096880000|2021-03-30 09:34:40|||||||||1
1617096890000|2021-03-30 09:34:50|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|3
1617096900000|2021-03-30 09:35:00|5183|5177|5183.3|5177.3|5183.3|5177.3|5183|5177|0
1617096920000|2021-03-30 09:35:20|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1617096930000|2021-03-30 09:35:30|5183.3|5177.3|5183.7|5177.7|5183.7|5177.7|5183.3|5177.3|0
1617096940000|2021-03-30 09:35:40|5184|5178|5184.8|5178.8|5184.8|5178.8|5184|5178|1
1617096950000|2021-03-30 09:35:50|5185.2|5179.2|5185.7|5179.7|5185.7|5179.7|5185.2|5179.2|20
1617096960000|2021-03-30 09:36:00|5186|5180|5186|5180|5186|5180|5186|5180|2
1617096970000|2021-03-30 09:36:10|5185.5|5179.5|5184.8|5178.8|5185.5|5179.5|5184.8|5178.8|2
1617096980000|2021-03-30 09:36:20|5185.2|5179.2|5184.8|5178.8|5185.2|5179.2|5184.8|5178.8|1
1617096990000|2021-03-30 09:36:30|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|0
1617097000000|2021-03-30 09:36:40|5184.5|5178.5|5183.7|5177.7|5184.7|5178.7|5183.7|5177.7|4
1617097040000|2021-03-30 09:37:20|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|0
1617097070000|2021-03-30 09:37:50|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1617097090000|2021-03-30 09:38:10|5182.8|5176.8|5183|5177|5183|5177|5182.5|5176.5|0
1617097110000|2021-03-30 09:38:30|5183.2|5177.2|5185|5179|5185|5179|5183.2|5177.2|1
1617097160000|2021-03-30 09:39:20|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1617097170000|2021-03-30 09:39:30|5185.2|5179.2|5185.3|5179.3|5185.3|5179.3|5185.2|5179.2|0
1617097210000|2021-03-30 09:40:10|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1617097230000|2021-03-30 09:40:30|5185.5|5179.5|5185.7|5179.7|5185.7|5179.7|5185.5|5179.5|0
1617097250000|2021-03-30 09:40:50|||||||||1
1617097270000|2021-03-30 09:41:10|5186|5180|5185.4|5179.4|5186|5180|5185.4|5179.4|4
1617097310000|2021-03-30 09:41:50|5185|5179|5185|5179|5185|5179|5185|5179|0
1617097330000|2021-03-30 09:42:10|5185.4|5179.4|5185|5179|5185.4|5179.4|5185|5179|1
1617097340000|2021-03-30 09:42:20|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|1
1617097350000|2021-03-30 09:42:30|5185|5179|5185|5179|5185|5179|5185|5179|0
1617097360000|2021-03-30 09:42:40|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|0
1617097370000|2021-03-30 09:42:50|5184.2|5178.2|5184|5178|5184.2|5178.2|5184|5178|2
1617097380000|2021-03-30 09:43:00|5183.7|5177.7|5182.9|5176.9|5183.7|5177.7|5182.9|5176.9|0
1617097410000|2021-03-30 09:43:30|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|3
1617097430000|2021-03-30 09:43:50|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|0
1617097440000|2021-03-30 09:44:00|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|1
1617097450000|2021-03-30 09:44:10|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|0
1617097460000|2021-03-30 09:44:20|5181.7|5175.7|5181.9|5175.9|5181.9|5175.9|5181.7|5175.7|3
1617097480000|2021-03-30 09:44:40|5182.2|5176.2|5181.9|5175.9|5182.2|5176.2|5181.9|5175.9|1
1617097490000|2021-03-30 09:44:50|5182|5176|5182|5176|5182|5176|5182|5176|0
1617097510000|2021-03-30 09:45:10|5182.4|5176.4|5182.5|5176.5|5182.5|5176.5|5182.4|5176.4|0
1617097570000|2021-03-30 09:46:10|5182.6|5176.6|5183.2|5177.2|5183.4|5177.4|5182.6|5176.6|1
1617097630000|2021-03-30 09:47:10|5182.8|5176.8|5183.3|5177.3|5183.3|5177.3|5182.8|5176.8|0
1617097690000|2021-03-30 09:48:10|5184.3|5178.3|5184.5|5178.5|5184.5|5178.5|5184.3|5178.3|0
1617097700000|2021-03-30 09:48:20|5184.6|5178.6|5187.3|5181.3|5187.3|5181.3|5184.6|5178.6|5
1617097710000|2021-03-30 09:48:30|5186.8|5180.8|5186.3|5180.3|5186.8|5180.8|5185.3|5179.3|3
1617097730000|2021-03-30 09:48:50|5186|5180|5185.5|5179.5|5186|5180|5185.5|5179.5|2
1617097740000|2021-03-30 09:49:00|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|4
1617097760000|2021-03-30 09:49:20|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|0
1617097770000|2021-03-30 09:49:30|5183|5177|5182.8|5176.8|5183|5177|5182.8|5176.8|2
1617097780000|2021-03-30 09:49:40|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|1
1617097830000|2021-03-30 09:50:30|5182.7|5176.7|5182.5|5176.5|5182.7|5176.7|5182.3|5176.3|1
1617097840000|2021-03-30 09:50:40|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1617097850000|2021-03-30 09:50:50|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|1
1617097860000|2021-03-30 09:51:00|5182.5|5176.5|5182|5176|5182.5|5176.5|5182|5176|2
1617097890000|2021-03-30 09:51:30|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|12
1617097900000|2021-03-30 09:51:40|||||||||7
1617097910000|2021-03-30 09:51:50|5176|5170|5175.7|5169.7|5176|5170|5175.7|5169.7|11
1617097930000|2021-03-30 09:52:10|5175.8|5169.8|5175.7|5169.7|5175.8|5169.8|5175.7|5169.7|1
1617097940000|2021-03-30 09:52:20|5175.3|5169.3|5175.5|5169.5|5175.7|5169.7|5175.3|5169.3|2
1617097950000|2021-03-30 09:52:30|||||||||1
1617097960000|2021-03-30 09:52:40|5174.6|5168.6|5173.9|5167.9|5174.6|5168.6|5173.9|5167.9|1
1617097970000|2021-03-30 09:52:50|5174.6|5168.6|5175.5|5169.5|5175.5|5169.5|5174.6|5168.6|2
1617097980000|2021-03-30 09:53:00|5175.9|5169.9|5175.5|5169.5|5175.9|5169.9|5175.5|5169.5|2
1617097990000|2021-03-30 09:53:10|||||||||1
1617098000000|2021-03-30 09:53:20|||||||||3
1617098040000|2021-03-30 09:54:00|||||||||12
1617098060000|2021-03-30 09:54:20|||||||||1
1617098100000|2021-03-30 09:55:00|||||||||1
1617098120000|2021-03-30 09:55:20|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|1
1617098140000|2021-03-30 09:55:40|5176.2|5170.2|5176.6|5170.6|5176.6|5170.6|5176.2|5170.2|1
1617098150000|2021-03-30 09:55:50|5176.7|5170.7|5177.1|5171.1|5177.1|5171.1|5176.7|5170.7|0
1617098180000|2021-03-30 09:56:20|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|0
1617098190000|2021-03-30 09:56:30|5176.8|5170.8|5176.7|5170.7|5176.8|5170.8|5176.7|5170.7|0
1617098210000|2021-03-30 09:56:50|||||||||1
1617098230000|2021-03-30 09:57:10|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1617098240000|2021-03-30 09:57:20|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|1
1617098260000|2021-03-30 09:57:40|5177.9|5171.9|5178.3|5172.3|5178.3|5172.3|5177.9|5171.9|0
1617098270000|2021-03-30 09:57:50|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|5178.7|5172.7|2
1617098280000|2021-03-30 09:58:00|5179.4|5173.4|5179.7|5173.7|5179.7|5173.7|5178.8|5172.8|1
1617098290000|2021-03-30 09:58:10|5179.8|5173.8|5179.7|5173.7|5179.8|5173.8|5179.7|5173.7|0
1617098300000|2021-03-30 09:58:20|5179.2|5173.2|5181.2|5175.2|5181.2|5175.2|5179.2|5173.2|2
1617098310000|2021-03-30 09:58:30|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|0
1617098320000|2021-03-30 09:58:40|5180.7|5174.7|5180.5|5174.5|5180.9|5174.9|5180.5|5174.5|2
1617098330000|2021-03-30 09:58:50|5179.8|5173.8|5179.4|5173.4|5179.8|5173.8|5179.4|5173.4|0
1617098350000|2021-03-30 09:59:10|5179.8|5173.8|5179.8|5173.8|5179.8|5173.8|5179.8|5173.8|0
1617098370000|2021-03-30 09:59:30|5179.9|5173.9|5180.7|5174.7|5180.7|5174.7|5179.9|5173.9|5
1617098380000|2021-03-30 09:59:40|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|0
1617098390000|2021-03-30 09:59:50|5180.9|5174.9|5180.5|5174.5|5180.9|5174.9|5180.5|5174.5|6
1617098400000|2021-03-30 10:00:00|5180|5174|5181|5175|5181.4|5175.4|5180|5174|5
1617098410000|2021-03-30 10:00:10|5181.4|5175.4|5180.7|5174.7|5181.5|5175.5|5180.7|5174.7|2
1617098430000|2021-03-30 10:00:30|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|0
1617098440000|2021-03-30 10:00:40|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|0
1617098450000|2021-03-30 10:00:50|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|0
1617098460000|2021-03-30 10:01:00|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|0
1617098470000|2021-03-30 10:01:10|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|0
1617098480000|2021-03-30 10:01:20|5180|5174|5180|5174|5180|5174|5180|5174|0
1617098500000|2021-03-30 10:01:40|5179.9|5173.9|5181.1|5175.1|5181.1|5175.1|5179.9|5173.9|4
1617098510000|2021-03-30 10:01:50|5181.6|5175.6|5182.5|5176.5|5182.5|5176.5|5181.6|5175.6|4
1617098520000|2021-03-30 10:02:00|5183|5177|5183.5|5177.5|5184.2|5178.2|5182.8|5176.8|5
1617098530000|2021-03-30 10:02:10|5183.8|5177.8|5184.7|5178.7|5184.7|5178.7|5183.8|5177.8|0
1617098540000|2021-03-30 10:02:20|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|0
1617098550000|2021-03-30 10:02:30|5184|5178|5184|5178|5184|5178|5184|5178|5
1617098560000|2021-03-30 10:02:40|5183.6|5177.6|5184|5178|5184|5178|5183.6|5177.6|1
1617098600000|2021-03-30 10:03:20|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|0
1617098610000|2021-03-30 10:03:30|5183.4|5177.4|5183.2|5177.2|5184|5178|5183.2|5177.2|1
1617098620000|2021-03-30 10:03:40|5183.5|5177.5|5183.9|5177.9|5183.9|5177.9|5183.5|5177.5|1
1617098630000|2021-03-30 10:03:50|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|0
1617098670000|2021-03-30 10:04:30|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|0
1617098690000|2021-03-30 10:04:50|||||||||1
1617098710000|2021-03-30 10:05:10|5183.9|5177.9|5184.1|5178.1|5184.1|5178.1|5183.9|5177.9|0
1617098720000|2021-03-30 10:05:20|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|0
1617098730000|2021-03-30 10:05:30|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|0
1617098780000|2021-03-30 10:06:20|5184.4|5178.4|5182.9|5176.9|5184.4|5178.4|5182.9|5176.9|1
1617098790000|2021-03-30 10:06:30|5183.4|5177.4|5184.4|5178.4|5184.4|5178.4|5183.4|5177.4|2
1617098800000|2021-03-30 10:06:40|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|0
1617098810000|2021-03-30 10:06:50|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|2
1617098820000|2021-03-30 10:07:00|5185.3|5179.3|5184.8|5178.8|5185.3|5179.3|5184.8|5178.8|0
1617098830000|2021-03-30 10:07:10|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|3
1617098840000|2021-03-30 10:07:20|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|0
1617098890000|2021-03-30 10:08:10|5184.3|5178.3|5184.6|5178.6|5184.6|5178.6|5184.3|5178.3|0
1617098920000|2021-03-30 10:08:40|5184.7|5178.7|5185.8|5179.8|5185.8|5179.8|5184.7|5178.7|2
1617098930000|2021-03-30 10:08:50|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1617098970000|2021-03-30 10:09:30|5185.6|5179.6|5185.4|5179.4|5185.6|5179.6|5185.4|5179.4|0
1617098980000|2021-03-30 10:09:40|5192.3|5186.3|5192.2|5186.2|5194.1|5188.1|5192.2|5186.2|66
1617098990000|2021-03-30 10:09:50|5191.8|5185.8|5191.9|5185.9|5191.9|5185.9|5191.1|5185.1|2
1617099000000|2021-03-30 10:10:00|5192.1|5186.1|5194.1|5188.1|5194.1|5188.1|5192.1|5186.1|3
1617099010000|2021-03-30 10:10:10|5193.6|5187.6|5193.6|5187.6|5193.6|5187.6|5193.6|5187.6|3
1617099070000|2021-03-30 10:11:10|5193.5|5187.5|5193.8|5187.8|5193.8|5187.8|5193.5|5187.5|0
1617099080000|2021-03-30 10:11:20|5194|5188|5194|5188|5194|5188|5194|5188|0
1617099090000|2021-03-30 10:11:30|5194.1|5188.1|5194.5|5188.5|5194.5|5188.5|5193.8|5187.8|3
1617099100000|2021-03-30 10:11:40|5193.6|5187.6|5194|5188|5194|5188|5193.6|5187.6|2
1617099110000|2021-03-30 10:11:50|||||||||3
1617099120000|2021-03-30 10:12:00|5194.1|5188.1|5194.1|5188.1|5194.5|5188.5|5194.1|5188.1|1
1617099130000|2021-03-30 10:12:10|5194.3|5188.3|5194.1|5188.1|5194.3|5188.3|5194.1|5188.1|1
1617099210000|2021-03-30 10:13:30|5194.5|5188.5|5194.6|5188.6|5194.6|5188.6|5194.1|5188.1|2
1617099220000|2021-03-30 10:13:40|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|3
1617099270000|2021-03-30 10:14:30|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|0
1617099280000|2021-03-30 10:14:40|||||||||2
1617099300000|2021-03-30 10:15:00|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617099310000|2021-03-30 10:15:10|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|0
1617099320000|2021-03-30 10:15:20|5195.4|5189.4|5194.9|5188.9|5195.4|5189.4|5194.9|5188.9|3
1617099340000|2021-03-30 10:15:40|5193.3|5187.3|5193.3|5187.3|5194|5188|5192.5|5186.5|1
1617099350000|2021-03-30 10:15:50|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|1
1617099360000|2021-03-30 10:16:00|5193.3|5187.3|5193.8|5187.8|5193.8|5187.8|5193.3|5187.3|3
1617099370000|2021-03-30 10:16:10|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|0
1617099380000|2021-03-30 10:16:20|5194.5|5188.5|5194.5|5188.5|5194.8|5188.8|5194.5|5188.5|0
1617099390000|2021-03-30 10:16:30|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|0
1617099400000|2021-03-30 10:16:40|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|0
1617099410000|2021-03-30 10:16:50|5193.5|5187.5|5192.3|5186.3|5193.5|5187.5|5192.3|5186.3|4
1617099420000|2021-03-30 10:17:00|5193|5187|5194.6|5188.6|5195|5189|5193|5187|10
1617099480000|2021-03-30 10:18:00|5195|5189|5195|5189|5195|5189|5195|5189|0
1617099490000|2021-03-30 10:18:10|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|0
1617099500000|2021-03-30 10:18:20|5194.4|5188.4|5195.1|5189.1|5195.1|5189.1|5194.3|5188.3|1
1617099510000|2021-03-30 10:18:30|5194.8|5188.8|5194.5|5188.5|5194.8|5188.8|5194.5|5188.5|5
1617099520000|2021-03-30 10:18:40|5194.3|5188.3|5195|5189|5195|5189|5194.3|5188.3|1
1617099530000|2021-03-30 10:18:50|5194.6|5188.6|5194.6|5188.6|5194.6|5188.6|5194.6|5188.6|0
1617099540000|2021-03-30 10:19:00|5193.6|5187.6|5193.6|5187.6|5194|5188|5193.6|5187.6|10
1617099570000|2021-03-30 10:19:30|5194|5188|5194|5188|5194|5188|5194|5188|3
1617099580000|2021-03-30 10:19:40|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|1
1617099600000|2021-03-30 10:20:00|5193.5|5187.5|5193.6|5187.6|5193.6|5187.6|5193.5|5187.5|0
1617099610000|2021-03-30 10:20:10|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|0
1617099630000|2021-03-30 10:20:30|5192.8|5186.8|5192.6|5186.6|5192.8|5186.8|5192.6|5186.6|0
1617099660000|2021-03-30 10:21:00|5193|5187|5191.3|5185.3|5193|5187|5191.3|5185.3|7
1617099670000|2021-03-30 10:21:10|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|0
1617099700000|2021-03-30 10:21:40|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|0
1617099710000|2021-03-30 10:21:50|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1617099720000|2021-03-30 10:22:00|5192|5186|5192|5186|5192|5186|5192|5186|1
1617099770000|2021-03-30 10:22:50|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1617099790000|2021-03-30 10:23:10|5191.1|5185.1|5190.5|5184.5|5191.1|5185.1|5190.5|5184.5|2
1617099800000|2021-03-30 10:23:20|5190.8|5184.8|5191|5185|5191.1|5185.1|5190.8|5184.8|14
1617099810000|2021-03-30 10:23:30|5191.3|5185.3|5191.6|5185.6|5191.6|5185.6|5191.3|5185.3|5
1617099820000|2021-03-30 10:23:40|5192|5186|5192|5186|5192|5186|5192|5186|0
1617099850000|2021-03-30 10:24:10|5191.6|5185.6|5190.7|5184.7|5191.6|5185.6|5190.7|5184.7|7
1617099870000|2021-03-30 10:24:30|5191|5185|5191.4|5185.4|5191.4|5185.4|5191|5185|9
1617099880000|2021-03-30 10:24:40|5191|5185|5186.7|5180.7|5191|5185|5186.7|5180.7|7
1617099890000|2021-03-30 10:24:50|5186.5|5180.5|5186.2|5180.2|5186.5|5180.5|5185.1|5179.1|9
1617099900000|2021-03-30 10:25:00|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|0
1617099910000|2021-03-30 10:25:10|5186|5180|5186.3|5180.3|5186.3|5180.3|5186|5180|10
1617099930000|2021-03-30 10:25:30|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1617099970000|2021-03-30 10:26:10|5186|5180|5186.4|5180.4|5186.4|5180.4|5186|5180|0
1617099990000|2021-03-30 10:26:30|5186.5|5180.5|5189.4|5183.4|5189.4|5183.4|5186.5|5180.5|3
1617100000000|2021-03-30 10:26:40|5189|5183|5189.4|5183.4|5189.4|5183.4|5189|5183|1
1617100010000|2021-03-30 10:26:50|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|3
1617100020000|2021-03-30 10:27:00|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1617100060000|2021-03-30 10:27:40|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|0
1617100070000|2021-03-30 10:27:50|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|1
1617100080000|2021-03-30 10:28:00|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|0
1617100090000|2021-03-30 10:28:10|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1617100100000|2021-03-30 10:28:20|5188.7|5182.7|5189.2|5183.2|5189.2|5183.2|5188.2|5182.2|0
1617100120000|2021-03-30 10:28:40|5188.7|5182.7|5189.2|5183.2|5189.2|5183.2|5188.7|5182.7|0
1617100150000|2021-03-30 10:29:10|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|0
1617100190000|2021-03-30 10:29:50|5188.7|5182.7|5188.2|5182.2|5188.7|5182.7|5188.2|5182.2|1
1617100200000|2021-03-30 10:30:00|5188.7|5182.7|5188.2|5182.2|5188.7|5182.7|5188.2|5182.2|1
1617100210000|2021-03-30 10:30:10|5187.9|5181.9|5186.9|5180.9|5187.9|5181.9|5186.9|5180.9|4
1617100230000|2021-03-30 10:30:30|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|0
1617100240000|2021-03-30 10:30:40|5187.4|5181.4|5188|5182|5188|5182|5187.4|5181.4|0
1617100250000|2021-03-30 10:30:50|5188.5|5182.5|5188.9|5182.9|5188.9|5182.9|5188.5|5182.5|0
1617100260000|2021-03-30 10:31:00|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|2
1617100270000|2021-03-30 10:31:10|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|0
1617100300000|2021-03-30 10:31:40|5189|5183|5189|5183|5189|5183|5189|5183|0
1617100310000|2021-03-30 10:31:50|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|1
1617100330000|2021-03-30 10:32:10|5189.1|5183.1|5189.1|5183.1|5189.2|5183.2|5189.1|5183.1|0
1617100370000|2021-03-30 10:32:50|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|1
1617100400000|2021-03-30 10:33:20|5188.9|5182.9|5188.5|5182.5|5188.9|5182.9|5188.5|5182.5|1
1617100420000|2021-03-30 10:33:40|5188.7|5182.7|5188.5|5182.5|5188.7|5182.7|5188.5|5182.5|0
1617100450000|2021-03-30 10:34:10|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1617100470000|2021-03-30 10:34:30|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5186.8|5180.8|1
1617100490000|2021-03-30 10:34:50|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|0
1617100500000|2021-03-30 10:35:00|5186.2|5180.2|5185.3|5179.3|5186.5|5180.5|5185.3|5179.3|4
1617100510000|2021-03-30 10:35:10|5184.9|5178.9|5184.5|5178.5|5184.9|5178.9|5184.2|5178.2|2
1617100520000|2021-03-30 10:35:20|5184.8|5178.8|5183.5|5177.5|5184.8|5178.8|5183.5|5177.5|3
1617100530000|2021-03-30 10:35:30|5183.8|5177.8|5183.8|5177.8|5184.5|5178.5|5183.2|5177.2|1
1617100540000|2021-03-30 10:35:40|5183.4|5177.4|5184.7|5178.7|5184.7|5178.7|5183.4|5177.4|3
1617100550000|2021-03-30 10:35:50|5184.3|5178.3|5184.3|5178.3|5184.7|5178.7|5183.8|5177.8|1
1617100600000|2021-03-30 10:36:40|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|0
1617100610000|2021-03-30 10:36:50|5184.3|5178.3|5185|5179|5185|5179|5184.3|5178.3|2
1617100640000|2021-03-30 10:37:20|5190.6|5184.6|5190.7|5184.7|5191.6|5185.6|5190.6|5184.6|30
1617100650000|2021-03-30 10:37:30|5190.6|5184.6|5190.6|5184.6|5190.9|5184.9|5190.6|5184.6|1
1617100670000|2021-03-30 10:37:50|5191.1|5185.1|5191.2|5185.2|5191.2|5185.2|5191.1|5185.1|0
1617100680000|2021-03-30 10:38:00|5190.1|5184.1|5190.7|5184.7|5190.7|5184.7|5190.1|5184.1|6
1617100690000|2021-03-30 10:38:10|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|5190.9|5184.9|0
1617100710000|2021-03-30 10:38:30|5190.7|5184.7|5189.6|5183.6|5190.7|5184.7|5189.6|5183.6|2
1617100730000|2021-03-30 10:38:50|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|1
1617100740000|2021-03-30 10:39:00|5188.5|5182.5|5188.4|5182.4|5188.5|5182.5|5188.4|5182.4|0
1617100780000|2021-03-30 10:39:40|5187.4|5181.4|5187.7|5181.7|5187.7|5181.7|5187.4|5181.4|0
1617100790000|2021-03-30 10:39:50|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|1
1617100810000|2021-03-30 10:40:10|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|0
1617100820000|2021-03-30 10:40:20|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|0
1617100830000|2021-03-30 10:40:30|5186.6|5180.6|5187.6|5181.6|5187.6|5181.6|5186.6|5180.6|1
1617100840000|2021-03-30 10:40:40|5188|5182|5188.1|5182.1|5188.1|5182.1|5188|5182|0
1617100850000|2021-03-30 10:40:50|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|5188.3|5182.3|1
1617100860000|2021-03-30 10:41:00|5188.1|5182.1|5190.1|5184.1|5190.1|5184.1|5187.9|5181.9|1
1617100870000|2021-03-30 10:41:10|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617100880000|2021-03-30 10:41:20|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|0
1617100900000|2021-03-30 10:41:40|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|0
1617100910000|2021-03-30 10:41:50|5191|5185|5191.8|5185.8|5191.8|5185.8|5191|5185|2
1617100920000|2021-03-30 10:42:00|5192|5186|5191.7|5185.7|5192|5186|5191.7|5185.7|0
1617100930000|2021-03-30 10:42:10|5192.1|5186.1|5191.2|5185.2|5192.1|5186.1|5191.2|5185.2|7
1617100940000|2021-03-30 10:42:20|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1617100950000|2021-03-30 10:42:30|5191.9|5185.9|5191.2|5185.2|5191.9|5185.9|5191.2|5185.2|2
1617100960000|2021-03-30 10:42:40|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|0
1617100970000|2021-03-30 10:42:50|||||||||1
1617101000000|2021-03-30 10:43:20|5190.5|5184.5|5191.2|5185.2|5191.2|5185.2|5190.5|5184.5|1
1617101010000|2021-03-30 10:43:30|5190.8|5184.8|5190.7|5184.7|5191.2|5185.2|5190.7|5184.7|1
1617101020000|2021-03-30 10:43:40|5191.2|5185.2|5191|5185|5191.2|5185.2|5191|5185|0
1617101030000|2021-03-30 10:43:50|5190.8|5184.8|5190.7|5184.7|5191.2|5185.2|5190.3|5184.3|2
1617101050000|2021-03-30 10:44:10|5190|5184|5190|5184|5190|5184|5190|5184|0
1617101060000|2021-03-30 10:44:20|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617101070000|2021-03-30 10:44:30|5190|5184|5190|5184|5190|5184|5190|5184|0
1617101080000|2021-03-30 10:44:40|5189.7|5183.7|5190.5|5184.5|5190.5|5184.5|5189.7|5183.7|2
1617101090000|2021-03-30 10:44:50|5190.1|5184.1|5190.3|5184.3|5190.8|5184.8|5190.1|5184.1|1
1617101110000|2021-03-30 10:45:10|5190.7|5184.7|5192|5186|5192|5186|5190.7|5184.7|4
1617101120000|2021-03-30 10:45:20|5191.7|5185.7|5191.3|5185.3|5191.7|5185.7|5191.3|5185.3|1
1617101130000|2021-03-30 10:45:30|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|0
1617101140000|2021-03-30 10:45:40|5191|5185|5191|5185|5191|5185|5191|5185|0
1617101150000|2021-03-30 10:45:50|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|5191.3|5185.3|0
1617101160000|2021-03-30 10:46:00|5191.7|5185.7|5191.3|5185.3|5191.7|5185.7|5191.3|5185.3|0
1617101180000|2021-03-30 10:46:20|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|2
1617101190000|2021-03-30 10:46:30|5192.3|5186.3|5192.8|5186.8|5192.8|5186.8|5192.3|5186.3|0
1617101200000|2021-03-30 10:46:40|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|1
1617101210000|2021-03-30 10:46:50|5193.9|5187.9|5194|5188|5194|5188|5193.9|5187.9|0
1617101230000|2021-03-30 10:47:10|5193.7|5187.7|5194.7|5188.7|5194.7|5188.7|5193.5|5187.5|1
1617101250000|2021-03-30 10:47:30|5193.8|5187.8|5194.7|5188.7|5194.7|5188.7|5193.8|5187.8|1
1617101260000|2021-03-30 10:47:40|5194.5|5188.5|5194.2|5188.2|5194.5|5188.5|5194.2|5188.2|1
1617101300000|2021-03-30 10:48:20|5193.8|5187.8|5193.8|5187.8|5194.2|5188.2|5193|5187|1
1617101320000|2021-03-30 10:48:40|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1617101330000|2021-03-30 10:48:50|5194|5188|5194|5188|5194|5188|5194|5188|0
1617101360000|2021-03-30 10:49:20|5193.7|5187.7|5193.3|5187.3|5193.7|5187.7|5193.3|5187.3|0
1617101370000|2021-03-30 10:49:30|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|0
1617101380000|2021-03-30 10:49:40|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|0
1617101390000|2021-03-30 10:49:50|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|1
1617101400000|2021-03-30 10:50:00|5193|5187|5193|5187|5193|5187|5193|5187|2
1617101410000|2021-03-30 10:50:10|5192|5186|5192|5186|5192|5186|5192|5186|0
1617101430000|2021-03-30 10:50:30|5191.7|5185.7|5191|5185|5191.7|5185.7|5191|5185|4
1617101440000|2021-03-30 10:50:40|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|0
1617101450000|2021-03-30 10:50:50|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.2|5184.2|6
1617101460000|2021-03-30 10:51:00|5190|5184|5190.2|5184.2|5190.2|5184.2|5190|5184|0
1617101500000|2021-03-30 10:51:40|5190|5184|5190|5184|5190|5184|5190|5184|0
1617101510000|2021-03-30 10:51:50|5189.7|5183.7|5189.2|5183.2|5189.7|5183.7|5189.2|5183.2|1
1617101520000|2021-03-30 10:52:00|5188.9|5182.9|5188.7|5182.7|5188.9|5182.9|5188.7|5182.7|3
1617101540000|2021-03-30 10:52:20|5188.5|5182.5|5189.7|5183.7|5189.7|5183.7|5188.2|5182.2|1
1617101550000|2021-03-30 10:52:30|5189.2|5183.2|5189.7|5183.7|5189.7|5183.7|5189.2|5183.2|7
1617101580000|2021-03-30 10:53:00|5189.5|5183.5|5188.7|5182.7|5189.5|5183.5|5188.3|5182.3|10
1617101590000|2021-03-30 10:53:10|5188.3|5182.3|5188.8|5182.8|5188.8|5182.8|5188.3|5182.3|0
1617101610000|2021-03-30 10:53:30|5189|5183|5188.5|5182.5|5189|5183|5188.5|5182.5|0
1617101630000|2021-03-30 10:53:50|5188.1|5182.1|5188|5182|5188.1|5182.1|5188|5182|0
1617101640000|2021-03-30 10:54:00|5188.3|5182.3|5186.6|5180.6|5188.3|5182.3|5186.6|5180.6|3
1617101650000|2021-03-30 10:54:10|5187|5181|5187|5181|5187|5181|5187|5181|1
1617101670000|2021-03-30 10:54:30|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|1
1617101680000|2021-03-30 10:54:40|5187.2|5181.2|5187.3|5181.3|5187.3|5181.3|5186.8|5180.8|1
1617101690000|2021-03-30 10:54:50|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|0
1617101730000|2021-03-30 10:55:30|5187|5181|5187|5181|5187|5181|5187|5181|3
1617101740000|2021-03-30 10:55:40|5186.6|5180.6|5187|5181|5187|5181|5186.2|5180.2|1
1617101750000|2021-03-30 10:55:50|5186.6|5180.6|5187|5181|5187|5181|5186.2|5180.2|4
1617101770000|2021-03-30 10:56:10|5186.5|5180.5|5186.2|5180.2|5186.5|5180.5|5186.2|5180.2|0
1617101780000|2021-03-30 10:56:20|5185.5|5179.5|5185.7|5179.7|5185.7|5179.7|5185.5|5179.5|1
1617101800000|2021-03-30 10:56:40|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|0
1617101810000|2021-03-30 10:56:50|5186|5180|5186.5|5180.5|5186.5|5180.5|5186|5180|0
1617101820000|2021-03-30 10:57:00|5186.1|5180.1|5186|5180|5186.1|5180.1|5186|5180|0
1617101830000|2021-03-30 10:57:10|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1617101860000|2021-03-30 10:57:40|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|5185.8|5179.8|0
1617101870000|2021-03-30 10:57:50|5185.9|5179.9|5185.9|5179.9|5186.3|5180.3|5185.9|5179.9|1
1617101890000|2021-03-30 10:58:10|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1617101910000|2021-03-30 10:58:30|5186.4|5180.4|5186.8|5180.8|5186.8|5180.8|5186.4|5180.4|0
1617101940000|2021-03-30 10:59:00|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|0
1617101950000|2021-03-30 10:59:10|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|0
1617101990000|2021-03-30 10:59:50|||||||||1
1617102000000|2021-03-30 11:00:00|5185.9|5179.9|5185.6|5179.6|5185.9|5179.9|5185.6|5179.6|0
1617102010000|2021-03-30 11:00:10|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|0
1617102020000|2021-03-30 11:00:20|5185.8|5179.8|5186.1|5180.1|5186.1|5180.1|5185.8|5179.8|0
1617102030000|2021-03-30 11:00:30|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|0
1617102040000|2021-03-30 11:00:40|5187.5|5181.5|5189|5183|5189|5183|5187.5|5181.5|7
1617102060000|2021-03-30 11:01:00|5189.1|5183.1|5188.9|5182.9|5189.1|5183.1|5188.3|5182.3|36
1617102070000|2021-03-30 11:01:10|5188.8|5182.8|5187.8|5181.8|5188.8|5182.8|5187.8|5181.8|1
1617102110000|2021-03-30 11:01:50|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|2
1617102120000|2021-03-30 11:02:00|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|0
1617102130000|2021-03-30 11:02:10|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|0
1617102160000|2021-03-30 11:02:40|5187.1|5181.1|5186.8|5180.8|5187.1|5181.1|5186.8|5180.8|1
1617102180000|2021-03-30 11:03:00|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|0
1617102220000|2021-03-30 11:03:40|5187|5181|5187|5181|5187|5181|5187|5181|0
1617102230000|2021-03-30 11:03:50|5186.6|5180.6|5186.1|5180.1|5186.6|5180.6|5186.1|5180.1|1
1617102240000|2021-03-30 11:04:00|5186.3|5180.3|5186.3|5180.3|5186.6|5180.6|5186.3|5180.3|0
1617102260000|2021-03-30 11:04:20|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1617102270000|2021-03-30 11:04:30|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|0
1617102310000|2021-03-30 11:05:10|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1617102330000|2021-03-30 11:05:30|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|0
1617102340000|2021-03-30 11:05:40|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|2
1617102350000|2021-03-30 11:05:50|5186.4|5180.4|5186.1|5180.1|5186.4|5180.4|5186.1|5180.1|2
1617102370000|2021-03-30 11:06:10|5186.4|5180.4|5185.9|5179.9|5186.4|5180.4|5185.9|5179.9|0
1617102380000|2021-03-30 11:06:20|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|2
1617102390000|2021-03-30 11:06:30|5186.3|5180.3|5186.6|5180.6|5186.6|5180.6|5186.3|5180.3|0
1617102400000|2021-03-30 11:06:40|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|5186.4|5180.4|0
1617102410000|2021-03-30 11:06:50|5185.7|5179.7|5185.6|5179.6|5185.7|5179.7|5185.6|5179.6|2
1617102420000|2021-03-30 11:07:00|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|1
1617102430000|2021-03-30 11:07:10|5184.1|5178.1|5184.7|5178.7|5184.7|5178.7|5184.1|5178.1|9
1617102450000|2021-03-30 11:07:30|5184.2|5178.2|5184.6|5178.6|5184.6|5178.6|5184.2|5178.2|0
1617102460000|2021-03-30 11:07:40|5184.2|5178.2|5183.4|5177.4|5184.6|5178.6|5182.9|5176.9|2
1617102480000|2021-03-30 11:08:00|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|0
1617102490000|2021-03-30 11:08:10|5184.1|5178.1|5183.9|5177.9|5184.1|5178.1|5183.9|5177.9|1
1617102550000|2021-03-30 11:09:10|5184.8|5178.8|5184.4|5178.4|5184.8|5178.8|5183.9|5177.9|3
1617102580000|2021-03-30 11:09:40|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|0
1617102590000|2021-03-30 11:09:50|5183.9|5177.9|5182.6|5176.6|5183.9|5177.9|5182.6|5176.6|6
1617102600000|2021-03-30 11:10:00|5182.2|5176.2|5182.9|5176.9|5182.9|5176.9|5182.2|5176.2|1
1617102640000|2021-03-30 11:10:40|5183.3|5177.3|5183.4|5177.4|5183.4|5177.4|5183.3|5177.3|0
1617102660000|2021-03-30 11:11:00|5183.1|5177.1|5183.4|5177.4|5183.4|5177.4|5182.9|5176.9|1
1617102670000|2021-03-30 11:11:10|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|5183.3|5177.3|0
1617102680000|2021-03-30 11:11:20|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|5183.6|5177.6|0
1617102710000|2021-03-30 11:11:50|5184.6|5178.6|5189.1|5183.1|5189.1|5183.1|5184.6|5178.6|10
1617102720000|2021-03-30 11:12:00|5189.5|5183.5|5188.1|5182.1|5189.5|5183.5|5188.1|5182.1|2
1617102730000|2021-03-30 11:12:10|5188.7|5182.7|5188.7|5182.7|5189|5183|5188.3|5182.3|97
1617102790000|2021-03-30 11:13:10|5188.3|5182.3|5188.5|5182.5|5189|5183|5188.3|5182.3|6
1617102800000|2021-03-30 11:13:20|5188.2|5182.2|5188.5|5182.5|5188.5|5182.5|5188.2|5182.2|2
1617102820000|2021-03-30 11:13:40|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1617102850000|2021-03-30 11:14:10|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|0
1617102880000|2021-03-30 11:14:40|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1617102900000|2021-03-30 11:15:00|5186.4|5180.4|5185.5|5179.5|5186.4|5180.4|5185.2|5179.2|2
1617102910000|2021-03-30 11:15:10|5184.8|5178.8|5184.7|5178.7|5184.8|5178.8|5184.3|5178.3|3
1617102940000|2021-03-30 11:15:40|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|5184.5|5178.5|0
1617102950000|2021-03-30 11:15:50|5184.2|5178.2|5183.3|5177.3|5184.2|5178.2|5183.3|5177.3|0
1617102960000|2021-03-30 11:16:00|5182.6|5176.6|5183.3|5177.3|5183.3|5177.3|5182.6|5176.6|3
1617102970000|2021-03-30 11:16:10|5182.8|5176.8|5183.2|5177.2|5183.2|5177.2|5182.8|5176.8|0
1617102980000|2021-03-30 11:16:20|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|5182.8|5176.8|2
1617103010000|2021-03-30 11:16:50|5182.1|5176.1|5181.8|5175.8|5182.1|5176.1|5181.8|5175.8|2
1617103030000|2021-03-30 11:17:10|5182|5176|5182|5176|5182|5176|5182|5176|0
1617103040000|2021-03-30 11:17:20|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|1
1617103050000|2021-03-30 11:17:30|5181.8|5175.8|5181.6|5175.6|5181.8|5175.8|5181.6|5175.6|8
1617103060000|2021-03-30 11:17:40|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|0
1617103100000|2021-03-30 11:18:20|5180.7|5174.7|5179.4|5173.4|5180.7|5174.7|5179.4|5173.4|28
1617103110000|2021-03-30 11:18:30|5177.9|5171.9|5177.7|5171.7|5177.9|5171.9|5177.7|5171.7|0
1617103120000|2021-03-30 11:18:40|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1617103130000|2021-03-30 11:18:50|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5
1617103140000|2021-03-30 11:19:00|5178.4|5172.4|5178.4|5172.4|5178.7|5172.7|5178.4|5172.4|5
1617103150000|2021-03-30 11:19:10|5178.7|5172.7|5175.8|5169.8|5178.7|5172.7|5175.8|5169.8|3
1617103160000|2021-03-30 11:19:20|5175.5|5169.5|5176.2|5170.2|5176.2|5170.2|5175.5|5169.5|3
1617103190000|2021-03-30 11:19:50|||||||||1
1617103200000|2021-03-30 11:20:00|5175.8|5169.8|5174.3|5168.3|5175.8|5169.8|5174.3|5168.3|11
1617103210000|2021-03-30 11:20:10|5174.2|5168.2|5171.2|5165.2|5174.2|5168.2|5171.2|5165.2|2
1617103220000|2021-03-30 11:20:20|5171.6|5165.6|5171.2|5165.2|5171.6|5165.6|5171.2|5165.2|1
1617103230000|2021-03-30 11:20:30|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|5170.9|5164.9|3
1617103240000|2021-03-30 11:20:40|5171.9|5165.9|5172.4|5166.4|5173|5167|5171.9|5165.9|5
1617103250000|2021-03-30 11:20:50|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|0
1617103290000|2021-03-30 11:21:30|5173.1|5167.1|5174.4|5168.4|5174.4|5168.4|5173.1|5167.1|2
1617103310000|2021-03-30 11:21:50|5174.9|5168.9|5174.9|5168.9|5174.9|5168.9|5174.9|5168.9|0
1617103320000|2021-03-30 11:22:00|5175.2|5169.2|5175.7|5169.7|5175.7|5169.7|5175.2|5169.2|0
1617103330000|2021-03-30 11:22:10|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|0
1617103370000|2021-03-30 11:22:50|5174.9|5168.9|5175.4|5169.4|5175.4|5169.4|5174.9|5168.9|1
1617103380000|2021-03-30 11:23:00|||||||||1
1617103390000|2021-03-30 11:23:10|5175.6|5169.6|5174.2|5168.2|5175.6|5169.6|5174.2|5168.2|1
1617103410000|2021-03-30 11:23:30|5175.4|5169.4|5175.5|5169.5|5175.5|5169.5|5175.4|5169.4|8
1617103420000|2021-03-30 11:23:40|5176|5170|5176|5170|5176|5170|5176|5170|0
1617103430000|2021-03-30 11:23:50|||||||||10
1617103440000|2021-03-30 11:24:00|||||||||1
1617103450000|2021-03-30 11:24:10|5176.3|5170.3|5178.6|5172.6|5178.9|5172.9|5176.3|5170.3|9
1617103480000|2021-03-30 11:24:40|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|1
1617103510000|2021-03-30 11:25:10|5177.7|5171.7|5178.1|5172.1|5178.1|5172.1|5177.7|5171.7|0
1617103550000|2021-03-30 11:25:50|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|1
1617103560000|2021-03-30 11:26:00|5176.7|5170.7|5176.2|5170.2|5176.7|5170.7|5176.2|5170.2|1
1617103570000|2021-03-30 11:26:10|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|0
1617103580000|2021-03-30 11:26:20|5176.2|5170.2|5176.7|5170.7|5176.7|5170.7|5176.2|5170.2|3
1617103590000|2021-03-30 11:26:30|5176.9|5170.9|5177.5|5171.5|5177.5|5171.5|5176.9|5170.9|0
1617103610000|2021-03-30 11:26:50|5178.6|5172.6|5178.7|5172.7|5178.7|5172.7|5178.6|5172.6|2
1617103620000|2021-03-30 11:27:00|5179.4|5173.4|5180.4|5174.4|5180.4|5174.4|5179.4|5173.4|3
1617103630000|2021-03-30 11:27:10|5180.7|5174.7|5180.7|5174.7|5180.7|5174.7|5180|5174|4
1617103640000|2021-03-30 11:27:20|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|0
1617103650000|2021-03-30 11:27:30|5180.7|5174.7|5178.3|5172.3|5180.7|5174.7|5178.3|5172.3|5
1617103660000|2021-03-30 11:27:40|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|0
1617103700000|2021-03-30 11:28:20|5178.9|5172.9|5178.2|5172.2|5178.9|5172.9|5178.2|5172.2|1
1617103710000|2021-03-30 11:28:30|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5
1617103720000|2021-03-30 11:28:40|5179|5173|5177.5|5171.5|5179|5173|5177.5|5171.5|1
1617103730000|2021-03-30 11:28:50|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|0
1617103740000|2021-03-30 11:29:00|5177.4|5171.4|5176.9|5170.9|5177.4|5171.4|5176.9|5170.9|1
1617103750000|2021-03-30 11:29:10|5177.1|5171.1|5176.1|5170.1|5177.1|5171.1|5176.1|5170.1|15
1617103760000|2021-03-30 11:29:20|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5175.7|5169.7|5
1617103770000|2021-03-30 11:29:30|5175.3|5169.3|5173.2|5167.2|5175.3|5169.3|5173.2|5167.2|5
1617103780000|2021-03-30 11:29:40|5172.9|5166.9|5173.2|5167.2|5173.6|5167.6|5172.9|5166.9|1
1617103800000|2021-03-30 11:30:00|5173|5167|5172.7|5166.7|5173|5167|5172.7|5166.7|0
1617103810000|2021-03-30 11:30:10|5172.5|5166.5|5171.8|5165.8|5172.5|5166.5|5171.8|5165.8|0
1617103820000|2021-03-30 11:30:20|5171.7|5165.7|5171.2|5165.2|5171.7|5165.7|5171.2|5165.2|19
1617103830000|2021-03-30 11:30:30|5171.5|5165.5|5172|5166|5172|5166|5171.5|5165.5|4
1617103850000|2021-03-30 11:30:50|5171.7|5165.7|5172.7|5166.7|5172.7|5166.7|5171.7|5165.7|33
1617103860000|2021-03-30 11:31:00|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|5172.2|5166.2|0
1617103870000|2021-03-30 11:31:10|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1617103880000|2021-03-30 11:31:20|5172.9|5166.9|5175.5|5169.5|5175.5|5169.5|5172.9|5166.9|11
1617103900000|2021-03-30 11:31:40|5174.1|5168.1|5174.6|5168.6|5174.6|5168.6|5174.1|5168.1|3
1617103910000|2021-03-30 11:31:50|5175|5169|5175|5169|5175|5169|5174.9|5168.9|4
1617103920000|2021-03-30 11:32:00|5174.9|5168.9|5175.9|5169.9|5175.9|5169.9|5174.9|5168.9|3
1617103930000|2021-03-30 11:32:10|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|7
1617103940000|2021-03-30 11:32:20|5175.9|5169.9|5174.5|5168.5|5175.9|5169.9|5174.5|5168.5|3
1617103970000|2021-03-30 11:32:50|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|0
1617103980000|2021-03-30 11:33:00|5174|5168|5174|5168|5174|5168|5174|5168|2
1617103990000|2021-03-30 11:33:10|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|1
1617104010000|2021-03-30 11:33:30|5174.1|5168.1|5174.1|5168.1|5174.1|5168.1|5174.1|5168.1|0
1617104030000|2021-03-30 11:33:50|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|5173.8|5167.8|1
1617104040000|2021-03-30 11:34:00|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|1
1617104060000|2021-03-30 11:34:20|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|2
1617104070000|2021-03-30 11:34:30|||||||||1
1617104080000|2021-03-30 11:34:40|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|1
1617104090000|2021-03-30 11:34:50|5171.8|5165.8|5169.7|5163.7|5171.8|5165.8|5169.7|5163.7|33
1617104100000|2021-03-30 11:35:00|5169.4|5163.4|5170.4|5164.4|5170.4|5164.4|5168.9|5162.9|4
1617104110000|2021-03-30 11:35:10|5170.8|5164.8|5170.4|5164.4|5170.8|5164.8|5170.4|5164.4|3
1617104120000|2021-03-30 11:35:20|5170.1|5164.1|5170.3|5164.3|5170.3|5164.3|5169.9|5163.9|42
1617104130000|2021-03-30 11:35:30|5169.9|5163.9|5171.8|5165.8|5171.8|5165.8|5169.9|5163.9|10
1617104140000|2021-03-30 11:35:40|5171.4|5165.4|5172.3|5166.3|5172.3|5166.3|5170.9|5164.9|25
1617104150000|2021-03-30 11:35:50|||||||||56
1617104160000|2021-03-30 11:36:00|5171.9|5165.9|5170.9|5164.9|5171.9|5165.9|5170.9|5164.9|12
1617104170000|2021-03-30 11:36:10|5170.6|5164.6|5170.9|5164.9|5170.9|5164.9|5170.6|5164.6|30
1617104180000|2021-03-30 11:36:20|5171.8|5165.8|5172.7|5166.7|5173.2|5167.2|5171.8|5165.8|4
1617104190000|2021-03-30 11:36:30|5172.3|5166.3|5172.7|5166.7|5172.7|5166.7|5172.3|5166.3|1
1617104200000|2021-03-30 11:36:40|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|0
1617104220000|2021-03-30 11:37:00|5172.8|5166.8|5173.2|5167.2|5173.2|5167.2|5172.8|5166.8|6
1617104230000|2021-03-30 11:37:10|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|0
1617104250000|2021-03-30 11:37:30|5172.5|5166.5|5171.5|5165.5|5172.7|5166.7|5171.2|5165.2|7
1617104260000|2021-03-30 11:37:40|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|5171.9|5165.9|15
1617104270000|2021-03-30 11:37:50|5172|5166|5172|5166|5172|5166|5172|5166|0
1617104280000|2021-03-30 11:38:00|5172.2|5166.2|5171.4|5165.4|5172.2|5166.2|5171.3|5165.3|4
1617104290000|2021-03-30 11:38:10|5171.5|5165.5|5171.7|5165.7|5172.2|5166.2|5171.5|5165.5|0
1617104310000|2021-03-30 11:38:30|5171.2|5165.2|5171.2|5165.2|5171.9|5165.9|5171.2|5165.2|2
1617104330000|2021-03-30 11:38:50|||||||||1
1617104340000|2021-03-30 11:39:00|5172|5166|5170.9|5164.9|5172|5166|5170.9|5164.9|10
1617104350000|2021-03-30 11:39:10|5169.9|5163.9|5168.9|5162.9|5169.9|5163.9|5168.9|5162.9|4
1617104360000|2021-03-30 11:39:20|5169|5163|5166.9|5160.9|5169|5163|5166.9|5160.9|6
1617104370000|2021-03-30 11:39:30|5167.5|5161.5|5166.6|5160.6|5167.5|5161.5|5166.6|5160.6|1
1617104380000|2021-03-30 11:39:40|5167.4|5161.4|5167.1|5161.1|5167.4|5161.4|5166.4|5160.4|16
1617104400000|2021-03-30 11:40:00|5166.7|5160.7|5166.4|5160.4|5166.7|5160.7|5166.4|5160.4|1
1617104430000|2021-03-30 11:40:30|5166.7|5160.7|5166.6|5160.6|5166.9|5160.9|5166.6|5160.6|2
1617104440000|2021-03-30 11:40:40|5165.9|5159.9|5165.7|5159.7|5165.9|5159.9|5165.7|5159.7|6
1617104460000|2021-03-30 11:41:00|5165.6|5159.6|5156.1|5150.1|5165.6|5159.6|5155|5149|68
1617104470000|2021-03-30 11:41:10|5155.4|5149.4|5157.7|5151.7|5159.2|5153.2|5155.4|5149.4|45
1617104480000|2021-03-30 11:41:20|5157.3|5151.3|5158.5|5152.5|5158.5|5152.5|5157.3|5151.3|11
1617104490000|2021-03-30 11:41:30|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5
1617104500000|2021-03-30 11:41:40|5158.1|5152.1|5158.3|5152.3|5158.3|5152.3|5158.1|5152.1|0
1617104510000|2021-03-30 11:41:50|5158.6|5152.6|5159.1|5153.1|5159.9|5153.9|5158.3|5152.3|8
1617104520000|2021-03-30 11:42:00|||||||||1
1617104530000|2021-03-30 11:42:10|5159.3|5153.3|5158.8|5152.8|5159.6|5153.6|5158.8|5152.8|0
1617104540000|2021-03-30 11:42:20|5159.4|5153.4|5158.9|5152.9|5159.4|5153.4|5158.9|5152.9|4
1617104550000|2021-03-30 11:42:30|5158.4|5152.4|5158.9|5152.9|5159.7|5153.7|5158.4|5152.4|5
1617104570000|2021-03-30 11:42:50|5159.2|5153.2|5159.4|5153.4|5159.4|5153.4|5159.2|5153.2|0
1617104580000|2021-03-30 11:43:00|5159|5153|5158|5152|5159|5153|5158|5152|2
1617104590000|2021-03-30 11:43:10|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|0
1617104600000|2021-03-30 11:43:20|5155.7|5149.7|5154.5|5148.5|5155.7|5149.7|5154.5|5148.5|27
1617104610000|2021-03-30 11:43:30|5154.2|5148.2|5153.5|5147.5|5154.2|5148.2|5153.5|5147.5|28
1617104620000|2021-03-30 11:43:40|5155.1|5149.1|5154.9|5148.9|5155.1|5149.1|5154.4|5148.4|21
1617104630000|2021-03-30 11:43:50|5155.1|5149.1|5156.9|5150.9|5157.8|5151.8|5154.9|5148.9|8
1617104640000|2021-03-30 11:44:00|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|1
1617104650000|2021-03-30 11:44:10|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|0
1617104660000|2021-03-30 11:44:20|5157.8|5151.8|5158.6|5152.6|5158.6|5152.6|5157.8|5151.8|4
1617104670000|2021-03-30 11:44:30|5158.1|5152.1|5157.8|5151.8|5158.3|5152.3|5157.4|5151.4|11
1617104710000|2021-03-30 11:45:10|||||||||1
1617104720000|2021-03-30 11:45:20|5156.2|5150.2|5156.1|5150.1|5156.2|5150.2|5156.1|5150.1|3
1617104730000|2021-03-30 11:45:30|5155.7|5149.7|5155.4|5149.4|5156.1|5150.1|5155.4|5149.4|2
1617104740000|2021-03-30 11:45:40|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|5155.1|5149.1|0
1617104750000|2021-03-30 11:45:50|5154.7|5148.7|5153.7|5147.7|5155.1|5149.1|5153.7|5147.7|3
1617104760000|2021-03-30 11:46:00|5154|5148|5154|5148|5154|5148|5154|5148|3
1617104770000|2021-03-30 11:46:10|5153.2|5147.2|5153.5|5147.5|5153.5|5147.5|5153.2|5147.2|38
1617104780000|2021-03-30 11:46:20|5153.4|5147.4|5148.8|5142.8|5153.4|5147.4|5148.8|5142.8|42
1617104790000|2021-03-30 11:46:30|||||||||3
1617104800000|2021-03-30 11:46:40|5148.5|5142.5|5144.6|5138.6|5148.5|5142.5|5144.2|5138.2|122
1617104810000|2021-03-30 11:46:50|5145.4|5139.4|5148.5|5142.5|5148.5|5142.5|5144.8|5138.8|20
1617104820000|2021-03-30 11:47:00|5147.6|5141.6|5149.1|5143.1|5149.1|5143.1|5147.6|5141.6|8
1617104830000|2021-03-30 11:47:10|5149|5143|5146.6|5140.6|5149|5143|5146.6|5140.6|7
1617104840000|2021-03-30 11:47:20|5146.5|5140.5|5144.4|5138.4|5146.5|5140.5|5144.4|5138.4|12
1617104850000|2021-03-30 11:47:30|5143.9|5137.9|5145|5139|5145.4|5139.4|5143.2|5137.2|20
1617104860000|2021-03-30 11:47:40|5145.4|5139.4|5144.2|5138.2|5146.8|5140.8|5144.2|5138.2|12
1617104870000|2021-03-30 11:47:50|5144.7|5138.7|5143.4|5137.4|5144.7|5138.7|5143.4|5137.4|2
1617104880000|2021-03-30 11:48:00|5143.5|5137.5|5144.4|5138.4|5145.1|5139.1|5143.5|5137.5|8
1617104890000|2021-03-30 11:48:10|5145.4|5139.4|5146.8|5140.8|5146.8|5140.8|5145.4|5139.4|9
1617104900000|2021-03-30 11:48:20|5146.1|5140.1|5146.4|5140.4|5146.4|5140.4|5146.1|5140.1|10
1617104910000|2021-03-30 11:48:30|5145.1|5139.1|5145.6|5139.6|5145.6|5139.6|5145.1|5139.1|4
1617104920000|2021-03-30 11:48:40|5145.4|5139.4|5146.1|5140.1|5146.1|5140.1|5145.4|5139.4|2
1617104930000|2021-03-30 11:48:50|5147.3|5141.3|5146.5|5140.5|5147.3|5141.3|5146.1|5140.1|4
1617104950000|2021-03-30 11:49:10|5146.3|5140.3|5147|5141|5147|5141|5146.3|5140.3|3
1617104960000|2021-03-30 11:49:20|5146.8|5140.8|5146.5|5140.5|5146.8|5140.8|5146.5|5140.5|1
1617104970000|2021-03-30 11:49:30|5147|5141|5147|5141|5147|5141|5147|5141|0
1617105000000|2021-03-30 11:50:00|5150.1|5144.1|5151.3|5145.3|5151.3|5145.3|5150.1|5144.1|11
1617105020000|2021-03-30 11:50:20|5150.9|5144.9|5150.8|5144.8|5150.9|5144.9|5150.8|5144.8|0
1617105030000|2021-03-30 11:50:30|5149.9|5143.9|5150.3|5144.3|5150.3|5144.3|5149.9|5143.9|2
1617105040000|2021-03-30 11:50:40|5150.4|5144.4|5150.8|5144.8|5150.8|5144.8|5150.4|5144.4|2
1617105050000|2021-03-30 11:50:50|5150.3|5144.3|5149.3|5143.3|5150.3|5144.3|5149.3|5143.3|2
1617105060000|2021-03-30 11:51:00|5149.6|5143.6|5149.3|5143.3|5149.6|5143.6|5149.3|5143.3|2
1617105070000|2021-03-30 11:51:10|5149.6|5143.6|5150|5144|5150|5144|5149.6|5143.6|0
1617105090000|2021-03-30 11:51:30|5149.6|5143.6|5150|5144|5150|5144|5149.6|5143.6|1
1617105100000|2021-03-30 11:51:40|5149.3|5143.3|5149|5143|5149.3|5143.3|5149|5143|2
1617105110000|2021-03-30 11:51:50|5149.3|5143.3|5149|5143|5149.3|5143.3|5149|5143|1
1617105120000|2021-03-30 11:52:00|5149.1|5143.1|5148.3|5142.3|5149.3|5143.3|5147.8|5141.8|3
1617105130000|2021-03-30 11:52:10|5147.9|5141.9|5147.5|5141.5|5147.9|5141.9|5147.5|5141.5|2
1617105140000|2021-03-30 11:52:20|5146.6|5140.6|5146.8|5140.8|5146.8|5140.8|5145.9|5139.9|3
1617105150000|2021-03-30 11:52:30|5146.6|5140.6|5147.3|5141.3|5147.5|5141.5|5146.6|5140.6|0
1617105160000|2021-03-30 11:52:40|5146.6|5140.6|5148.5|5142.5|5148.5|5142.5|5146.6|5140.6|11
1617105170000|2021-03-30 11:52:50|||||||||1
1617105180000|2021-03-30 11:53:00|5149.2|5143.2|5150.1|5144.1|5150.1|5144.1|5149.2|5143.2|3
1617105190000|2021-03-30 11:53:10|5150|5144|5149.5|5143.5|5150|5144|5149|5143|1
1617105220000|2021-03-30 11:53:40|5149.7|5143.7|5149.3|5143.3|5149.7|5143.7|5149.3|5143.3|1
1617105230000|2021-03-30 11:53:50|5149.5|5143.5|5153.2|5147.2|5153.2|5147.2|5149.5|5143.5|13
1617105240000|2021-03-30 11:54:00|5153.9|5147.9|5152.7|5146.7|5153.9|5147.9|5152.7|5146.7|5
1617105250000|2021-03-30 11:54:10|5154.7|5148.7|5155.6|5149.6|5155.6|5149.6|5154.7|5148.7|2
1617105260000|2021-03-30 11:54:20|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|6
1617105270000|2021-03-30 11:54:30|5155|5149|5155|5149|5155|5149|5155|5149|0
1617105300000|2021-03-30 11:55:00|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1617105340000|2021-03-30 11:55:40|5154.7|5148.7|5152.4|5146.4|5154.7|5148.7|5152.4|5146.4|3
1617105350000|2021-03-30 11:55:50|5152.5|5146.5|5152.2|5146.2|5152.5|5146.5|5152.2|5146.2|1
1617105370000|2021-03-30 11:56:10|5151|5145|5151|5145|5151|5145|5150.9|5144.9|2
1617105380000|2021-03-30 11:56:20|5151.7|5145.7|5152.7|5146.7|5152.7|5146.7|5151.7|5145.7|1
1617105400000|2021-03-30 11:56:40|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|0
1617105430000|2021-03-30 11:57:10|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|9
1617105440000|2021-03-30 11:57:20|5155.9|5149.9|5159.1|5153.1|5159.5|5153.5|5155.9|5149.9|18
1617105460000|2021-03-30 11:57:40|5159.5|5153.5|5159.8|5153.8|5159.8|5153.8|5159.5|5153.5|0
1617105470000|2021-03-30 11:57:50|5160.3|5154.3|5162.2|5156.2|5162.2|5156.2|5160.3|5154.3|3
1617105480000|2021-03-30 11:58:00|5161.8|5155.8|5163.4|5157.4|5167.5|5157.5|5161.8|5155.8|8
1617105490000|2021-03-30 11:58:10|5163.3|5157.3|5164.3|5158.3|5166.6|5160.6|5162.8|5156.8|24
1617105500000|2021-03-30 11:58:20|5164.2|5158.2|5165.2|5159.2|5165.9|5159.9|5164.2|5158.2|20
1617105510000|2021-03-30 11:58:30|5164.8|5158.8|5162.1|5156.1|5164.8|5158.8|5162.1|5156.1|1
1617105520000|2021-03-30 11:58:40|5161.8|5155.8|5162.3|5156.3|5162.3|5156.3|5159.9|5153.9|5
1617105540000|2021-03-30 11:59:00|5162|5156|5162.1|5156.1|5162.1|5156.1|5162|5156|9
1617105560000|2021-03-30 11:59:20|5161.6|5155.6|5161.8|5155.8|5162.3|5156.3|5161.6|5155.6|1
1617105570000|2021-03-30 11:59:30|5162.1|5156.1|5161.8|5155.8|5162.1|5156.1|5161.8|5155.8|4
1617105580000|2021-03-30 11:59:40|5161.3|5155.3|5158.9|5152.9|5161.3|5155.3|5158.9|5152.9|2
1617105590000|2021-03-30 11:59:50|5158.6|5152.6|5157.6|5151.6|5158.6|5152.6|5157.6|5151.6|3
1617105600000|2021-03-30 12:00:00|5157.4|5151.4|5160.8|5154.8|5161|5155|5157.4|5151.4|4
1617105630000|2021-03-30 12:00:30|5160.9|5154.9|5162.1|5156.1|5162.1|5156.1|5160.9|5154.9|1
1617105640000|2021-03-30 12:00:40|5163|5157|5163|5157|5163|5157|5163|5157|2
1617105650000|2021-03-30 12:00:50|5163.1|5157.1|5165.1|5159.1|5165.8|5159.8|5163.1|5157.1|9
1617105660000|2021-03-30 12:01:00|5166|5160|5165.5|5159.5|5166|5160|5165.5|5159.5|6
1617105670000|2021-03-30 12:01:10|5165.8|5159.8|5165.8|5159.8|5165.8|5159.8|5165.8|5159.8|1
1617105680000|2021-03-30 12:01:20|5165.1|5159.1|5165.5|5159.5|5166.5|5160.5|5165.1|5159.1|3
1617105720000|2021-03-30 12:02:00|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|2
1617105760000|2021-03-30 12:02:40|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|0
1617105770000|2021-03-30 12:02:50|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|1
1617105790000|2021-03-30 12:03:10|5164.4|5158.4|5163.1|5157.1|5164.4|5158.4|5163.1|5157.1|2
1617105800000|2021-03-30 12:03:20|5161.5|5155.5|5161.1|5155.1|5161.5|5155.5|5160.4|5154.4|5
1617105830000|2021-03-30 12:03:50|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|1
1617105840000|2021-03-30 12:04:00|5160.8|5154.8|5161.3|5155.3|5161.3|5155.3|5160.8|5154.8|0
1617105850000|2021-03-30 12:04:10|5161.1|5155.1|5161.3|5155.3|5161.3|5155.3|5161.1|5155.1|3
1617105860000|2021-03-30 12:04:20|5162|5156|5163.3|5157.3|5163.3|5157.3|5162|5156|2
1617105870000|2021-03-30 12:04:30|5163.6|5157.6|5165.6|5159.6|5165.6|5159.6|5163.6|5157.6|3
1617105890000|2021-03-30 12:04:50|5165.5|5159.5|5164.8|5158.8|5165.5|5159.5|5164.1|5158.1|2
1617105910000|2021-03-30 12:05:10|5163|5157|5163.1|5157.1|5163.3|5157.3|5163|5157|1
1617105950000|2021-03-30 12:05:50|5163|5157|5162.6|5156.6|5163|5157|5162.6|5156.6|1
1617105960000|2021-03-30 12:06:00|5163.5|5157.5|5163|5157|5163.5|5157.5|5163|5157|1
1617105980000|2021-03-30 12:06:20|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|1
1617105990000|2021-03-30 12:06:30|5162.1|5156.1|5162|5156|5162.1|5156.1|5162|5156|0
1617106020000|2021-03-30 12:07:00|||||||||1
1617106030000|2021-03-30 12:07:10|5162.3|5156.3|5163.8|5157.8|5163.8|5157.8|5162.3|5156.3|7
1617106040000|2021-03-30 12:07:20|5164.2|5158.2|5164.2|5158.2|5164.2|5158.2|5164.2|5158.2|0
1617106050000|2021-03-30 12:07:30|5164|5158|5164.2|5158.2|5164.2|5158.2|5164|5158|0
1617106060000|2021-03-30 12:07:40|5164.5|5158.5|5165.3|5159.3|5165.9|5159.9|5164.5|5158.5|11
1617106070000|2021-03-30 12:07:50|5166|5160|5168|5162|5168|5162|5166|5160|0
1617106080000|2021-03-30 12:08:00|5168.3|5162.3|5170.4|5164.4|5170.7|5164.7|5168.3|5162.3|9
1617106090000|2021-03-30 12:08:10|5170.7|5164.7|5169|5163|5170.7|5164.7|5169|5163|2
1617106100000|2021-03-30 12:08:20|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|0
1617106110000|2021-03-30 12:08:30|5168.5|5162.5|5166.8|5160.8|5168.5|5162.5|5166.8|5160.8|2
1617106120000|2021-03-30 12:08:40|5167|5161|5166.5|5160.5|5167|5161|5166.5|5160.5|3
1617106140000|2021-03-30 12:09:00|5167.4|5161.4|5167.7|5161.7|5167.7|5161.7|5166.9|5160.9|1
1617106170000|2021-03-30 12:09:30|5167.8|5161.8|5167.8|5161.8|5167.8|5161.8|5167.4|5161.4|0
1617106200000|2021-03-30 12:10:00|5167.7|5161.7|5167.7|5161.7|5167.7|5161.7|5167.7|5161.7|0
1617106210000|2021-03-30 12:10:10|5168.7|5162.7|5171.2|5165.2|5171.2|5165.2|5168.7|5162.7|12
1617106220000|2021-03-30 12:10:20|5170.9|5164.9|5169.7|5163.7|5170.9|5164.9|5169.7|5163.7|0
1617106230000|2021-03-30 12:10:30|5169.5|5163.5|5169.2|5163.2|5169.5|5163.5|5169.2|5163.2|0
1617106240000|2021-03-30 12:10:40|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|0
1617106300000|2021-03-30 12:11:40|5170|5164|5171.6|5165.6|5171.6|5165.6|5170|5164|5
1617106310000|2021-03-30 12:11:50|5171.7|5165.7|5173|5167|5173.1|5167.1|5171.7|5165.7|9
1617106320000|2021-03-30 12:12:00|5172.8|5166.8|5172.5|5166.5|5173.3|5167.3|5172.1|5166.1|3
1617106330000|2021-03-30 12:12:10|5172.8|5166.8|5172.1|5166.1|5172.8|5166.8|5172.1|5166.1|8
1617106340000|2021-03-30 12:12:20|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|0
1617106370000|2021-03-30 12:12:50|5173.3|5167.3|5173.5|5167.5|5173.5|5167.5|5173.3|5167.3|1
1617106380000|2021-03-30 12:13:00|5173.3|5167.3|5172.2|5166.2|5173.3|5167.3|5172.2|5166.2|1
1617106390000|2021-03-30 12:13:10|5172.8|5166.8|5173.2|5167.2|5173.2|5167.2|5172.8|5166.8|0
1617106430000|2021-03-30 12:13:50|5172.8|5166.8|5172.7|5166.7|5172.8|5166.8|5172.7|5166.7|0
1617106450000|2021-03-30 12:14:10|5172.2|5166.2|5172.7|5166.7|5172.7|5166.7|5172.2|5166.2|1
1617106460000|2021-03-30 12:14:20|5172.3|5166.3|5172.2|5166.2|5172.3|5166.3|5172.2|5166.2|0
1617106520000|2021-03-30 12:15:20|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|1
1617106530000|2021-03-30 12:15:30|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|0
1617106550000|2021-03-30 12:15:50|5170.6|5164.6|5170.1|5164.1|5170.6|5164.6|5170.1|5164.1|0
1617106600000|2021-03-30 12:16:40|5170|5164|5168|5162|5170|5164|5168|5162|3
1617106610000|2021-03-30 12:16:50|5167.6|5161.6|5167.6|5161.6|5167.6|5161.6|5167.6|5161.6|0
1617106620000|2021-03-30 12:17:00|5167.8|5161.8|5170|5164|5170|5164|5167.8|5161.8|3
1617106630000|2021-03-30 12:17:10|5169.1|5163.1|5169.1|5163.1|5169.1|5163.1|5169.1|5163.1|1
1617106640000|2021-03-30 12:17:20|5168.3|5162.3|5168.3|5162.3|5168.3|5162.3|5168.3|5162.3|0
1617106660000|2021-03-30 12:17:40|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|4
1617106670000|2021-03-30 12:17:50|5168.8|5162.8|5169.5|5163.5|5169.5|5163.5|5168.8|5162.8|1
1617106690000|2021-03-30 12:18:10|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|0
1617106700000|2021-03-30 12:18:20|5170.7|5164.7|5170.8|5164.8|5170.8|5164.8|5170.7|5164.7|0
1617106720000|2021-03-30 12:18:40|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1617106740000|2021-03-30 12:19:00|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|3
1617106760000|2021-03-30 12:19:20|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|5172.3|5166.3|3
1617106770000|2021-03-30 12:19:30|5173|5167|5173.5|5167.5|5173.5|5167.5|5173|5167|4
1617106800000|2021-03-30 12:20:00|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|2
1617106860000|2021-03-30 12:21:00|5172.5|5166.5|5172.1|5166.1|5172.5|5166.5|5172.1|5166.1|0
1617106900000|2021-03-30 12:21:40|5173.2|5167.2|5173.7|5167.7|5173.7|5167.7|5173.2|5167.2|4
1617106920000|2021-03-30 12:22:00|5174.1|5168.1|5179.4|5173.4|5179.4|5173.4|5174.1|5168.1|2
1617106930000|2021-03-30 12:22:10|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5
1617106940000|2021-03-30 12:22:20|5178.5|5172.5|5178.9|5172.9|5178.9|5172.9|5178.5|5172.5|1
1617106970000|2021-03-30 12:22:50|5178.5|5172.5|5177.7|5171.7|5178.5|5172.5|5177.7|5171.7|1
1617106980000|2021-03-30 12:23:00|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|5178.5|5172.5|0
1617107020000|2021-03-30 12:23:40|5178.2|5172.2|5178.2|5172.2|5178.9|5172.9|5178|5172|4
1617107040000|2021-03-30 12:24:00|5178|5172|5178|5172|5178|5172|5178|5172|0
1617107070000|2021-03-30 12:24:30|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|0
1617107080000|2021-03-30 12:24:40|5178.3|5172.3|5177.9|5171.9|5178.3|5172.3|5177.9|5171.9|2
1617107100000|2021-03-30 12:25:00|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|1
1617107130000|2021-03-30 12:25:30|5175.2|5169.2|5175.1|5169.1|5175.2|5169.2|5175.1|5169.1|6
1617107140000|2021-03-30 12:25:40|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5173.7|5167.7|0
1617107150000|2021-03-30 12:25:50|5174.5|5168.5|5175.7|5169.7|5175.7|5169.7|5174.5|5168.5|3
1617107160000|2021-03-30 12:26:00|5176|5170|5176.7|5170.7|5176.7|5170.7|5176|5170|2
1617107170000|2021-03-30 12:26:10|5177.1|5171.1|5177.1|5171.1|5177.1|5171.1|5177.1|5171.1|1
1617107180000|2021-03-30 12:26:20|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|5176.7|5170.7|1
1617107200000|2021-03-30 12:26:40|5176.4|5170.4|5176.2|5170.2|5176.4|5170.4|5176.2|5170.2|2
1617107240000|2021-03-30 12:27:20|5174.9|5168.9|5173.5|5167.5|5174.9|5168.9|5173.5|5167.5|1
1617107250000|2021-03-30 12:27:30|5173.4|5167.4|5173.7|5167.7|5173.9|5167.9|5172.7|5166.7|1
1617107260000|2021-03-30 12:27:40|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|0
1617107300000|2021-03-30 12:28:20|5174.8|5168.8|5174.4|5168.4|5174.8|5168.8|5174.4|5168.4|0
1617107330000|2021-03-30 12:28:50|5174.9|5168.9|5176.9|5170.9|5176.9|5170.9|5174.9|5168.9|0
1617107340000|2021-03-30 12:29:00|5177.4|5171.4|5177.1|5171.1|5177.4|5171.4|5177.1|5171.1|1
1617107350000|2021-03-30 12:29:10|5176.9|5170.9|5176.4|5170.4|5176.9|5170.9|5176.4|5170.4|0
1617107360000|2021-03-30 12:29:20|5176.8|5170.8|5176.1|5170.1|5176.8|5170.8|5176.1|5170.1|4
1617107400000|2021-03-30 12:30:00|5175.4|5169.4|5175.4|5169.4|5175.4|5169.4|5175.4|5169.4|5
1617107410000|2021-03-30 12:30:10|5175|5169|5174.7|5168.7|5175|5169|5174.7|5168.7|0
1617107420000|2021-03-30 12:30:20|5175|5169|5174.7|5168.7|5175|5169|5174.7|5168.7|2
1617107430000|2021-03-30 12:30:30|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|1
1617107450000|2021-03-30 12:30:50|5173.7|5167.7|5174.2|5168.2|5174.2|5168.2|5173.4|5167.4|0
1617107460000|2021-03-30 12:31:00|5174.6|5168.6|5174.6|5168.6|5174.6|5168.6|5174.6|5168.6|2
1617107480000|2021-03-30 12:31:20|5174.2|5168.2|5174.1|5168.1|5174.2|5168.2|5174.1|5168.1|1
1617107490000|2021-03-30 12:31:30|5173.7|5167.7|5173|5167|5173.7|5167.7|5173|5167|3
1617107500000|2021-03-30 12:31:40|5172.7|5166.7|5171.9|5165.9|5172.7|5166.7|5171.9|5165.9|3
1617107510000|2021-03-30 12:31:50|5171.5|5165.5|5171.5|5165.5|5171.5|5165.5|5171.5|5165.5|1
1617107520000|2021-03-30 12:32:00|5170.7|5164.7|5171.5|5165.5|5171.5|5165.5|5170.7|5164.7|0
1617107530000|2021-03-30 12:32:10|5170.5|5164.5|5171.5|5165.5|5171.5|5165.5|5170.5|5164.5|1
1617107550000|2021-03-30 12:32:30|5171.2|5165.2|5171.5|5165.5|5171.5|5165.5|5171.2|5165.2|2
1617107560000|2021-03-30 12:32:40|5171.2|5165.2|5171|5165|5171.2|5165.2|5171|5165|0
1617107570000|2021-03-30 12:32:50|5171.7|5165.7|5171.9|5165.9|5171.9|5165.9|5171.7|5165.7|2
1617107590000|2021-03-30 12:33:10|||||||||1
1617107600000|2021-03-30 12:33:20|5171.5|5165.5|5171|5165|5171.5|5165.5|5171|5165|0
1617107620000|2021-03-30 12:33:40|5170.7|5164.7|5170.4|5164.4|5170.7|5164.7|5170.4|5164.4|2
1617107630000|2021-03-30 12:33:50|5169.5|5163.5|5169.9|5163.9|5170|5164|5169.5|5163.5|3
1617107650000|2021-03-30 12:34:10|5168.8|5162.8|5167.1|5161.1|5168.8|5162.8|5167.1|5161.1|3
1617107660000|2021-03-30 12:34:20|5166.1|5160.1|5166.7|5160.7|5166.7|5160.7|5166.1|5160.1|0
1617107670000|2021-03-30 12:34:30|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|1
1617107680000|2021-03-30 12:34:40|5166.4|5160.4|5167.1|5161.1|5167.1|5161.1|5166.4|5160.4|0
1617107690000|2021-03-30 12:34:50|5164.4|5158.4|5163.7|5157.7|5164.4|5158.4|5163.7|5157.7|7
1617107700000|2021-03-30 12:35:00|||||||||2
1617107720000|2021-03-30 12:35:20|5162.7|5156.7|5161.3|5155.3|5162.7|5156.7|5159.6|5153.6|31
1617107730000|2021-03-30 12:35:30|5161.7|5155.7|5164.4|5158.4|5164.9|5158.9|5161.7|5155.7|3
1617107740000|2021-03-30 12:35:40|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|0
1617107750000|2021-03-30 12:35:50|5164|5158|5161.8|5155.8|5164|5158|5161.8|5155.8|31
1617107760000|2021-03-30 12:36:00|5161.3|5155.3|5163.3|5157.3|5163.3|5157.3|5161.3|5155.3|3
1617107770000|2021-03-30 12:36:10|5164.5|5158.5|5164.9|5158.9|5164.9|5158.9|5164.5|5158.5|2
1617107780000|2021-03-30 12:36:20|5165|5159|5165|5159|5165|5159|5165|5159|0
1617107800000|2021-03-30 12:36:40|5164.3|5158.3|5165.2|5159.2|5165.2|5159.2|5164|5158|5
1617107810000|2021-03-30 12:36:50|5164.9|5158.9|5164.9|5158.9|5165.4|5159.4|5164.4|5158.4|1
1617107830000|2021-03-30 12:37:10|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|2
1617107860000|2021-03-30 12:37:40|5166.1|5160.1|5166.4|5160.4|5166.4|5160.4|5166.1|5160.1|3
1617107870000|2021-03-30 12:37:50|5165.9|5159.9|5166.2|5160.2|5166.6|5160.6|5165.9|5159.9|1
1617107880000|2021-03-30 12:38:00|||||||||2
1617107890000|2021-03-30 12:38:10|5165.8|5159.8|5164.6|5158.6|5165.8|5159.8|5164.6|5158.6|2
1617107900000|2021-03-30 12:38:20|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|1
1617107930000|2021-03-30 12:38:50|5164.2|5158.2|5161.3|5155.3|5164.2|5158.2|5161|5155|9
1617107940000|2021-03-30 12:39:00|5161.8|5155.8|5162.8|5156.8|5162.8|5156.8|5161.8|5155.8|0
1617107950000|2021-03-30 12:39:10|5162.3|5156.3|5162|5156|5162.3|5156.3|5162|5156|0
1617107960000|2021-03-30 12:39:20|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|5162.8|5156.8|1
1617107970000|2021-03-30 12:39:30|5162.5|5156.5|5162.8|5156.8|5162.8|5156.8|5162.3|5156.3|1
1617107990000|2021-03-30 12:39:50|||||||||1
1617108000000|2021-03-30 12:40:00|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|1
1617108010000|2021-03-30 12:40:10|5162.8|5156.8|5162|5156|5162.8|5156.8|5162|5156|2
1617108040000|2021-03-30 12:40:40|5161.1|5155.1|5157.6|5151.6|5161.1|5155.1|5157.6|5151.6|6
1617108050000|2021-03-30 12:40:50|5156.9|5150.9|5159.3|5153.3|5159.3|5153.3|5156.9|5150.9|5
1617108080000|2021-03-30 12:41:20|5160|5154|5160.1|5154.1|5160.1|5154.1|5160|5154|1
1617108100000|2021-03-30 12:41:40|5160.3|5154.3|5161.1|5155.1|5161.1|5155.1|5160.3|5154.3|0
1617108110000|2021-03-30 12:41:50|5161.3|5155.3|5161.1|5155.1|5161.3|5155.3|5160.6|5154.6|1
1617108120000|2021-03-30 12:42:00|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1617108140000|2021-03-30 12:42:20|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|5161.4|5155.4|1
1617108150000|2021-03-30 12:42:30|5161.3|5155.3|5161.6|5155.6|5161.6|5155.6|5161.3|5155.3|0
1617108170000|2021-03-30 12:42:50|5161.9|5155.9|5162.3|5156.3|5163|5157|5161.9|5155.9|5
1617108180000|2021-03-30 12:43:00|5162.5|5156.5|5162|5156|5162.5|5156.5|5162|5156|0
1617108190000|2021-03-30 12:43:10|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|0
1617108220000|2021-03-30 12:43:40|5161.3|5155.3|5160.8|5154.8|5161.3|5155.3|5160.8|5154.8|0
1617108230000|2021-03-30 12:43:50|5160.6|5154.6|5160.6|5154.6|5160.6|5154.6|5160.6|5154.6|0
1617108240000|2021-03-30 12:44:00|5160.9|5154.9|5159.9|5153.9|5160.9|5154.9|5159.9|5153.9|0
1617108250000|2021-03-30 12:44:10|5159.6|5153.6|5158.8|5152.8|5159.8|5153.8|5158.8|5152.8|4
1617108260000|2021-03-30 12:44:20|5158.3|5152.3|5158.4|5152.4|5158.4|5152.4|5157.4|5151.4|7
1617108270000|2021-03-30 12:44:30|5158.6|5152.6|5158.6|5152.6|5158.6|5152.6|5158.1|5152.1|1
1617108280000|2021-03-30 12:44:40|5158.8|5152.8|5161.3|5151.3|5161.4|5152.9|5158.4|5151.3|8
1617108290000|2021-03-30 12:44:50|5161.4|5151.4|5159.9|5153.9|5161.4|5155|5159.8|5151.4|3
1617111000000|2021-03-30 13:30:00|5154.3|5148.3|5145.1|5139.1|5155.5|5148.3|5145.1|5139.1|69
1617111010000|2021-03-30 13:30:10|5145.2|5139.2|5143.7|5137.7|5145.2|5139.2|5140.7|5134.7|36
1617111020000|2021-03-30 13:30:20|5143.4|5137.4|5147.9|5141.9|5147.9|5141.9|5142.7|5136.7|48
1617111030000|2021-03-30 13:30:30|5148.3|5142.3|5156|5150|5156|5150|5148.3|5142.3|41
1617111040000|2021-03-30 13:30:40|5156.7|5150.7|5153|5147|5157.2|5151.2|5152.2|5146.2|56
1617111050000|2021-03-30 13:30:50|5153.4|5147.4|5154.9|5148.9|5154.9|5148.9|5153.4|5147.4|11
1617111060000|2021-03-30 13:31:00|5155.2|5149.2|5149.3|5143.3|5155.2|5149.2|5149.3|5143.3|48
1617111070000|2021-03-30 13:31:10|5148.2|5142.2|5143.4|5137.4|5148.2|5142.2|5142.9|5136.9|39
1617111080000|2021-03-30 13:31:20|5144.3|5138.3|5143.8|5137.8|5145.2|5139.2|5143.3|5137.3|24
1617111090000|2021-03-30 13:31:30|5143.4|5137.4|5142.6|5136.6|5143.4|5137.4|5142.1|5136.1|29
1617111100000|2021-03-30 13:31:40|5142.9|5136.9|5137.4|5131.4|5142.9|5136.9|5136.7|5130.7|46
1617111110000|2021-03-30 13:31:50|5137.1|5131.1|5135|5129|5137.6|5131.6|5134.4|5128.4|38
1617111120000|2021-03-30 13:32:00|5135.3|5129.3|5135.1|5129.1|5136.9|5130.9|5134.6|5128.6|48
1617111130000|2021-03-30 13:32:10|5135|5129|5139.2|5133.2|5139.2|5133.2|5133.5|5127.5|62
1617111140000|2021-03-30 13:32:20|5139.5|5133.5|5141.8|5135.8|5141.8|5135.8|5139.5|5133.5|37
1617111150000|2021-03-30 13:32:30|5142|5136|5142.7|5136.7|5145.9|5139.9|5142|5136|32
1617111160000|2021-03-30 13:32:40|5143|5137|5139.7|5133.7|5143|5137|5139.7|5133.7|23
1617111170000|2021-03-30 13:32:50|5140|5134|5136.8|5130.8|5140.7|5134.7|5136.8|5130.8|10
1617111180000|2021-03-30 13:33:00|5135.8|5129.8|5134.1|5128.1|5136.5|5130.5|5133.5|5127.5|44
1617111190000|2021-03-30 13:33:10|5133.8|5127.8|5137.8|5131.8|5137.8|5131.8|5133.8|5127.8|30
1617111200000|2021-03-30 13:33:20|5137.9|5131.9|5137.9|5131.9|5139.3|5133.3|5137.8|5131.8|7
1617111210000|2021-03-30 13:33:30|5137.4|5131.4|5135.7|5129.7|5137.4|5131.4|5135.6|5129.6|18
1617111220000|2021-03-30 13:33:40|5136.1|5130.1|5136.7|5130.7|5139.4|5133.4|5134.2|5128.2|31
1617111230000|2021-03-30 13:33:50|5137.4|5131.4|5138.4|5132.4|5138.4|5132.4|5137.4|5131.4|18
1617111240000|2021-03-30 13:34:00|5138.1|5132.1|5135.6|5129.6|5138.8|5132.8|5135.3|5129.3|20
1617111250000|2021-03-30 13:34:10|5135.7|5129.7|5137.4|5131.4|5137.4|5131.4|5135.7|5129.7|18
1617111260000|2021-03-30 13:34:20|5135.6|5129.6|5134.6|5128.6|5135.6|5129.6|5134.2|5128.2|31
1617111270000|2021-03-30 13:34:30|5134.7|5128.7|5134.2|5128.2|5134.7|5128.7|5134.1|5128.1|31
1617111280000|2021-03-30 13:34:40|5134.1|5128.1|5128.9|5122.9|5135.1|5129.1|5124|5118|133
1617111290000|2021-03-30 13:34:50|5128.4|5122.4|5123.7|5117.7|5128.6|5122.6|5123.7|5117.7|49
1617111300000|2021-03-30 13:35:00|5123.5|5117.5|5128.4|5122.4|5128.4|5122.4|5123.5|5117.5|65
1617111310000|2021-03-30 13:35:10|5129.3|5123.3|5129.1|5123.1|5129.9|5123.9|5128.6|5122.6|23
1617111320000|2021-03-30 13:35:20|5129.5|5123.5|5135.5|5129.5|5135.5|5129.5|5129.5|5123.5|51
1617111330000|2021-03-30 13:35:30|5136.6|5130.6|5135.9|5129.9|5137.7|5131.7|5135.9|5129.9|35
1617111340000|2021-03-30 13:35:40|5135.5|5129.5|5134|5128|5135.5|5129.5|5133|5127|15
1617111350000|2021-03-30 13:35:50|5135|5129|5134.8|5128.8|5135.5|5129.5|5134.8|5128.8|16
1617111360000|2021-03-30 13:36:00|5134.6|5128.6|5138.8|5132.8|5139.6|5133.6|5134.6|5128.6|30
1617111370000|2021-03-30 13:36:10|5139.1|5133.1|5135.6|5129.6|5139.1|5133.1|5135.6|5129.6|23
1617111380000|2021-03-30 13:36:20|5135.4|5129.4|5132.7|5126.7|5135.4|5129.4|5132.7|5126.7|16
1617111390000|2021-03-30 13:36:30|5132.3|5126.3|5130.3|5124.3|5132.3|5126.3|5130.1|5124.1|6
1617111400000|2021-03-30 13:36:40|5130.6|5124.6|5129.4|5123.4|5131.5|5125.5|5129.4|5123.4|12
1617111410000|2021-03-30 13:36:50|5128.8|5122.8|5129.3|5123.3|5130.3|5124.3|5128.8|5122.8|20
1617111420000|2021-03-30 13:37:00|5128.4|5122.4|5135.2|5129.2|5135.8|5129.8|5128.1|5122.1|40
1617111430000|2021-03-30 13:37:10|5135.3|5129.3|5141.7|5135.7|5141.7|5135.7|5134.5|5128.5|25
1617111440000|2021-03-30 13:37:20|5142.1|5136.1|5139.8|5133.8|5142.1|5136.1|5139.2|5133.2|17
1617111450000|2021-03-30 13:37:30|5139.1|5133.1|5139.1|5133.1|5139.8|5133.8|5138.8|5132.8|16
1617111460000|2021-03-30 13:37:40|5139.5|5133.5|5138|5132|5139.8|5133.8|5138|5132|5
1617111470000|2021-03-30 13:37:50|5138.5|5132.5|5139.8|5133.8|5140.7|5134.7|5138.5|5132.5|17
1617111480000|2021-03-30 13:38:00|5138.4|5132.4|5140.9|5134.9|5143.7|5137.7|5138.1|5132.1|44
1617111490000|2021-03-30 13:38:10|5142|5136|5141.9|5135.9|5142.4|5136.4|5140.9|5134.9|12
1617111500000|2021-03-30 13:38:20|5141.7|5135.7|5144.5|5138.5|5144.5|5138.5|5141.7|5135.7|13
1617111510000|2021-03-30 13:38:30|5144|5138|5144.9|5138.9|5145.2|5139.2|5144|5138|21
1617111520000|2021-03-30 13:38:40|5145.2|5139.2|5144.8|5138.8|5147.2|5141.2|5144.8|5138.8|30
1617111530000|2021-03-30 13:38:50|5147.2|5141.2|5139.8|5133.8|5147.2|5141.2|5139.8|5133.8|68
1617111540000|2021-03-30 13:39:00|5140.3|5134.3|5145.7|5139.7|5145.8|5139.8|5140.3|5134.3|34
1617111550000|2021-03-30 13:39:10|5145.3|5139.3|5144.2|5138.2|5146.5|5140.5|5143.8|5137.8|11
1617111560000|2021-03-30 13:39:20|5144|5138|5144|5138|5144|5138|5144|5138|1
1617111570000|2021-03-30 13:39:30|5144.3|5138.3|5144.3|5138.3|5144.3|5138.3|5144|5138|3
1617111580000|2021-03-30 13:39:40|5143.5|5137.5|5141.5|5135.5|5143.5|5137.5|5141.5|5135.5|3
1617111590000|2021-03-30 13:39:50|5141.1|5135.1|5141.3|5135.3|5141.7|5135.7|5141.1|5135.1|10
1617111600000|2021-03-30 13:40:00|5141.5|5135.5|5139.6|5133.6|5143.8|5137.8|5139.5|5133.5|21
1617111610000|2021-03-30 13:40:10|5139.5|5133.5|5140.6|5134.6|5140.6|5134.6|5138.6|5132.6|24
1617111620000|2021-03-30 13:40:20|5140.9|5134.9|5142.4|5136.4|5142.9|5136.9|5140.9|5134.9|11
1617111630000|2021-03-30 13:40:30|5142.3|5136.3|5140.2|5134.2|5144.7|5138.7|5140|5134|16
1617111640000|2021-03-30 13:40:40|5140|5134|5135.9|5129.9|5140|5134|5135.9|5129.9|16
1617111650000|2021-03-30 13:40:50|5135.8|5129.8|5136.8|5130.8|5136.9|5130.9|5135.8|5129.8|6
1617111660000|2021-03-30 13:41:00|5135.6|5129.6|5134.8|5128.8|5136.5|5130.5|5134.8|5128.8|31
1617111670000|2021-03-30 13:41:10|5134.6|5128.6|5132.5|5126.5|5135.8|5129.8|5131.1|5125.1|10
1617111680000|2021-03-30 13:41:20|5132.1|5126.1|5129.9|5123.9|5132.1|5126.1|5128.8|5122.8|22
1617111690000|2021-03-30 13:41:30|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5129.9|5123.9|6
1617111700000|2021-03-30 13:41:40|5129.9|5123.9|5126.9|5120.9|5129.9|5123.9|5126.9|5120.9|11
1617111710000|2021-03-30 13:41:50|5127.1|5121.1|5125.2|5119.2|5127.1|5121.1|5124.5|5118.5|23
1617111720000|2021-03-30 13:42:00|5125.4|5119.4|5126.6|5120.6|5126.8|5120.8|5125.3|5119.3|26
1617111730000|2021-03-30 13:42:10|5124.6|5118.6|5125.4|5119.4|5126.1|5120.1|5124.6|5118.6|13
1617111740000|2021-03-30 13:42:20|5125|5119|5127.1|5121.1|5127.2|5121.2|5125|5119|16
1617111750000|2021-03-30 13:42:30|5127.2|5121.2|5125.2|5119.2|5127.2|5121.2|5125.1|5119.1|18
1617111760000|2021-03-30 13:42:40|5123.9|5117.9|5123.9|5117.9|5124.2|5118.2|5123.6|5117.6|4
1617111770000|2021-03-30 13:42:50|5123.5|5117.5|5121.8|5115.8|5123.9|5117.9|5120.9|5114.9|28
1617111780000|2021-03-30 13:43:00|5124|5118|5121|5115|5124.7|5118.7|5121|5115|46
1617111790000|2021-03-30 13:43:10|5122.2|5116.2|5123.1|5117.1|5124.8|5118.8|5122.1|5116.1|25
1617111800000|2021-03-30 13:43:20|5123.4|5117.4|5123.8|5117.8|5124.2|5118.2|5123.4|5117.4|3
1617111810000|2021-03-30 13:43:30|5123.4|5117.4|5129.4|5123.4|5129.4|5123.4|5123.4|5117.4|9
1617111820000|2021-03-30 13:43:40|5131.2|5125.2|5131.5|5125.5|5131.5|5125.5|5130.1|5124.1|13
1617111830000|2021-03-30 13:43:50|5131.9|5125.9|5132.2|5126.2|5132.6|5126.6|5131.9|5125.9|4
1617111840000|2021-03-30 13:44:00|5133.1|5127.1|5134.9|5128.9|5134.9|5128.9|5133.1|5127.1|15
1617111850000|2021-03-30 13:44:10|5134.6|5128.6|5131.7|5125.7|5134.6|5128.6|5131.7|5125.7|17
1617111860000|2021-03-30 13:44:20|5130.4|5124.4|5128.9|5122.9|5130.4|5124.4|5128.4|5122.4|15
1617111870000|2021-03-30 13:44:30|5129.1|5123.1|5131.1|5125.1|5131.6|5125.6|5129.1|5123.1|14
1617111880000|2021-03-30 13:44:40|5131.4|5125.4|5122.5|5116.5|5131.6|5125.6|5122.5|5116.5|93
1617111890000|2021-03-30 13:44:50|5122|5116|5122.4|5116.4|5124.4|5118.4|5122|5116|9
1617111900000|2021-03-30 13:45:00|5121.5|5115.5|5125.8|5119.8|5126.1|5120.1|5121.5|5115.5|34
1617111910000|2021-03-30 13:45:10|5125.4|5119.4|5120.3|5114.3|5125.4|5119.4|5119.5|5113.5|20
1617111920000|2021-03-30 13:45:20|5120.6|5114.6|5121.6|5115.6|5121.6|5115.6|5120.3|5114.3|16
1617111930000|2021-03-30 13:45:30|5121.8|5115.8|5123.1|5117.1|5123.1|5117.1|5121.8|5115.8|6
1617111940000|2021-03-30 13:45:40|5123.4|5117.4|5123.5|5117.5|5123.8|5117.8|5122.8|5116.8|24
1617111950000|2021-03-30 13:45:50|5123.3|5117.3|5126.3|5120.3|5126.3|5120.3|5123.3|5117.3|6
1617111960000|2021-03-30 13:46:00|5126.5|5120.5|5126.3|5120.3|5126.6|5120.6|5124.6|5118.6|103
1617111970000|2021-03-30 13:46:10|5123.1|5117.1|5124.6|5118.6|5124.6|5118.6|5123.1|5117.1|9
1617111980000|2021-03-30 13:46:20|5124.5|5118.5|5126.8|5120.8|5127.2|5121.2|5124.5|5118.5|20
1617111990000|2021-03-30 13:46:30|5126.6|5120.6|5129.9|5123.9|5129.9|5123.9|5126.6|5120.6|12
1617112000000|2021-03-30 13:46:40|||||||||1
1617112010000|2021-03-30 13:46:50|5129.8|5123.8|5129.8|5123.8|5129.8|5123.8|5129.8|5123.8|3
1617112020000|2021-03-30 13:47:00|5133.1|5127.1|5132.3|5126.3|5133.1|5127.1|5132.3|5126.3|15
1617112030000|2021-03-30 13:47:10|5133.2|5127.2|5129.3|5123.3|5133.3|5127.3|5129.3|5123.3|24
1617112040000|2021-03-30 13:47:20|5128.6|5122.6|5128.8|5122.8|5129.8|5123.8|5128.4|5122.4|4
1617112050000|2021-03-30 13:47:30|5128.9|5122.9|5127|5121|5128.9|5122.9|5127|5121|2
1617112060000|2021-03-30 13:47:40|5126.7|5120.7|5128.9|5122.9|5128.9|5122.9|5126.2|5120.2|17
1617112070000|2021-03-30 13:47:50|5128.4|5122.4|5126.7|5120.7|5128.4|5122.4|5126.7|5120.7|8
1617112080000|2021-03-30 13:48:00|5126.3|5120.3|5132.1|5126.1|5132.1|5126.1|5126.3|5120.3|9
1617112090000|2021-03-30 13:48:10|5131.4|5125.4|5128.2|5122.2|5131.4|5125.4|5128|5122|10
1617112100000|2021-03-30 13:48:20|5127.7|5121.7|5125.7|5119.7|5127.7|5121.7|5125.7|5119.7|16
1617112110000|2021-03-30 13:48:30|5126.2|5120.2|5127.2|5121.2|5127.2|5121.2|5126.2|5120.2|2
1617112120000|2021-03-30 13:48:40|5127|5121|5127|5121|5127|5121|5127|5121|2
1617112130000|2021-03-30 13:48:50|5126.8|5120.8|5126.6|5120.6|5128.3|5122.3|5126.6|5120.6|45
1617112140000|2021-03-30 13:49:00|5126.5|5120.5|5126.6|5120.6|5126.6|5120.6|5126.5|5120.5|1
1617112150000|2021-03-30 13:49:10|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|3
1617112160000|2021-03-30 13:49:20|5126.6|5120.6|5132.3|5126.3|5132.3|5126.3|5126.6|5120.6|12
1617112170000|2021-03-30 13:49:30|5132|5126|5135.7|5129.7|5135.7|5129.7|5132|5126|17
1617112180000|2021-03-30 13:49:40|5136|5130|5133.6|5127.6|5136|5130|5133|5124.3|128
1617112190000|2021-03-30 13:49:50|5133.2|5127.2|5136.8|5130.8|5136.8|5130.8|5133.2|5127.2|41
1617112200000|2021-03-30 13:50:00|5137.1|5131.1|5140.1|5134.1|5142.3|5136.3|5137.1|5131.1|20
1617112210000|2021-03-30 13:50:10|5140|5134|5139.3|5133.3|5140|5134|5138.3|5132.3|17
1617112220000|2021-03-30 13:50:20|5138.8|5132.8|5143.3|5137.3|5145|5139|5138.8|5132.8|41
1617112230000|2021-03-30 13:50:30|5143.8|5137.8|5145.3|5139.3|5145.7|5139.7|5143.3|5137.3|14
1617112240000|2021-03-30 13:50:40|5145.5|5139.5|5152.7|5146.7|5152.7|5146.7|5145.5|5139.5|199
1617112250000|2021-03-30 13:50:50|5152.2|5146.2|5149.5|5143.5|5152.4|5146.4|5149.5|5143.5|14
1617112260000|2021-03-30 13:51:00|5149.9|5143.9|5151.2|5145.2|5151.2|5145.2|5149.9|5143.9|17
1617112270000|2021-03-30 13:51:10|5150.9|5144.9|5151.3|5145.3|5152.4|5146.4|5149.9|5143.9|23
1617112280000|2021-03-30 13:51:20|5150.6|5144.6|5156.9|5150.9|5156.9|5150.9|5150.5|5144.5|70
1617112290000|2021-03-30 13:51:30|5156.7|5150.7|5157.2|5151.2|5157.6|5151.6|5156.4|5150.4|30
1617112300000|2021-03-30 13:51:40|5157.6|5151.6|5156.2|5150.2|5157.6|5151.6|5155.4|5149.4|20
1617112310000|2021-03-30 13:51:50|5157.3|5151.3|5156.4|5150.4|5158.3|5152.3|5156.4|5150.4|27
1617112320000|2021-03-30 13:52:00|5156.6|5150.6|5157.6|5151.6|5157.8|5151.8|5154|5148|48
1617112330000|2021-03-30 13:52:10|5157.3|5151.3|5156.8|5150.8|5157.4|5151.4|5156.8|5150.8|4
1617112340000|2021-03-30 13:52:20|5157.1|5151.1|5155.3|5149.3|5157.1|5151.1|5153.9|5147.9|22
1617112350000|2021-03-30 13:52:30|5155.8|5149.8|5160.6|5154.6|5160.6|5154.6|5155.8|5149.8|24
1617112360000|2021-03-30 13:52:40|5160.9|5154.9|5156|5150|5161.3|5155.3|5156|5150|51
1617112370000|2021-03-30 13:52:50|5156.2|5150.2|5155|5149|5156.2|5150.2|5155|5149|4
1617112380000|2021-03-30 13:53:00|5155.3|5149.3|5155.9|5149.9|5160.4|5154.4|5153.5|5147.5|32
1617112390000|2021-03-30 13:53:10|5156|5150|5155.5|5149.5|5156|5150|5155.5|5149.5|0
1617112400000|2021-03-30 13:53:20|5155.7|5149.7|5156.3|5150.3|5156.3|5150.3|5155.7|5149.7|3
1617112410000|2021-03-30 13:53:30|5156.5|5150.5|5156.5|5150.5|5156.5|5150.5|5156.5|5150.5|0
1617112420000|2021-03-30 13:53:40|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|6
1617112430000|2021-03-30 13:53:50|5154.6|5148.6|5154.8|5148.8|5154.8|5148.8|5154.6|5148.6|6
1617112440000|2021-03-30 13:54:00|5155.2|5149.2|5160.6|5154.6|5160.6|5154.6|5155.2|5149.2|17
1617112450000|2021-03-30 13:54:10|5161.4|5155.4|5155.2|5149.2|5161.4|5155.4|5155.2|5149.2|19
1617112460000|2021-03-30 13:54:20|5154.8|5148.8|5153.3|5147.3|5154.8|5148.8|5153.3|5147.3|1
1617112470000|2021-03-30 13:54:30|5153.5|5147.5|5153.6|5147.6|5153.6|5147.6|5153.5|5147.5|3
1617112480000|2021-03-30 13:54:40|5153.5|5147.5|5154|5148|5154|5148|5151.8|5145.8|22
1617112490000|2021-03-30 13:54:50|5154.5|5148.5|5153.2|5147.2|5154.5|5148.5|5152.3|5146.3|9
1617112500000|2021-03-30 13:55:00|5153.3|5147.3|5155.5|5149.5|5156.3|5150.3|5153.3|5147.3|45
1617112510000|2021-03-30 13:55:10|5145.9|5139.9|5143.2|5137.2|5145.9|5139.9|5143.2|5137.2|9
1617112520000|2021-03-30 13:55:20|5143.6|5137.6|5144.2|5138.2|5144.4|5138.4|5142.2|5136.2|18
1617112530000|2021-03-30 13:55:30|5144.6|5138.6|5144.8|5138.8|5145.4|5139.4|5144.4|5138.4|7
1617112540000|2021-03-30 13:55:40|5146.1|5140.1|5145.8|5139.8|5146.1|5140.1|5145.8|5139.8|4
1617112550000|2021-03-30 13:55:50|5146.1|5140.1|5148.4|5142.4|5148.4|5142.4|5145.8|5139.8|13
1617112560000|2021-03-30 13:56:00|5149.1|5143.1|5151.1|5145.1|5151.6|5145.6|5149.1|5143.1|3
1617112570000|2021-03-30 13:56:10|5150.4|5144.4|5150.1|5144.1|5150.4|5144.4|5150.1|5144.1|2
1617112580000|2021-03-30 13:56:20|5150.4|5144.4|5151.6|5145.6|5151.6|5145.6|5150.4|5144.4|5
1617112590000|2021-03-30 13:56:30|5151.8|5145.8|5152.6|5146.6|5152.6|5146.6|5151.8|5145.8|5
1617112600000|2021-03-30 13:56:40|5152.5|5146.5|5152.3|5146.3|5152.6|5146.6|5151.8|5145.8|3
1617112610000|2021-03-30 13:56:50|5151.1|5145.1|5148.8|5142.8|5151.1|5145.1|5148.8|5142.8|4
1617112620000|2021-03-30 13:57:00|5149.6|5143.6|5152.3|5146.3|5152.3|5146.3|5149.6|5143.6|10
1617112630000|2021-03-30 13:57:10|5152.7|5146.7|5152.3|5146.3|5152.7|5146.7|5151.8|5145.8|16
1617112640000|2021-03-30 13:57:20|5152|5146|5152.3|5146.3|5152.3|5146.3|5152|5146|3
1617112650000|2021-03-30 13:57:30|5152.8|5146.8|5153.2|5147.2|5153.2|5147.2|5152.8|5146.8|1
1617112660000|2021-03-30 13:57:40|5153|5147|5153.3|5147.3|5153.3|5147.3|5152.3|5146.3|2
1617112670000|2021-03-30 13:57:50|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|0
1617112680000|2021-03-30 13:58:00|5153.3|5147.3|5155|5149|5155|5149|5153.3|5147.3|4
1617112690000|2021-03-30 13:58:10|5154.7|5148.7|5152|5146|5154.7|5148.7|5151.8|5145.8|7
1617112700000|2021-03-30 13:58:20|5152.3|5146.3|5151.5|5145.5|5152.3|5146.3|5151.5|5145.5|2
1617112720000|2021-03-30 13:58:40|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|0
1617112730000|2021-03-30 13:58:50|5151.5|5145.5|5152.5|5146.5|5152.8|5146.8|5151.5|5145.5|5
1617112740000|2021-03-30 13:59:00|5152.8|5146.8|5156|5150|5156|5150|5152.8|5146.8|9
1617112750000|2021-03-30 13:59:10|5154.3|5148.3|5154|5148|5154.3|5148.3|5153.6|5147.6|14
1617112760000|2021-03-30 13:59:20|5154.3|5148.3|5153|5147|5155.2|5149.2|5153|5147|8
1617112770000|2021-03-30 13:59:30|5153.3|5147.3|5148.8|5142.8|5153.5|5147.5|5148.8|5142.8|4
1617112780000|2021-03-30 13:59:40|5149.1|5143.1|5148.3|5142.3|5149.1|5143.1|5147.4|5141.4|4
1617112790000|2021-03-30 13:59:50|5147.4|5141.4|5145.7|5139.7|5147.4|5141.4|5145.7|5139.7|9
1617112800000|2021-03-30 14:00:00|5147.6|5141.6|5145.2|5139.2|5150.4|5144.4|5145.2|5139.2|23
1617112810000|2021-03-30 14:00:10|5145.4|5139.4|5144.4|5138.4|5146.1|5140.1|5144.4|5138.4|15
1617112820000|2021-03-30 14:00:20|5142.7|5136.7|5143.2|5137.2|5143.2|5137.2|5142.5|5136.5|8
1617112830000|2021-03-30 14:00:30|5143|5137|5146.5|5140.5|5146.5|5140.5|5142.7|5136.7|12
1617112840000|2021-03-30 14:00:40|5146.4|5140.4|5144.5|5138.5|5146.4|5140.4|5144.5|5138.5|18
1617112850000|2021-03-30 14:00:50|5144.9|5138.9|5145.4|5139.4|5145.4|5139.4|5144.9|5138.9|4
1617112860000|2021-03-30 14:01:00|5144.3|5138.3|5149.7|5143.7|5149.7|5143.7|5142.8|5136.8|34
1617112870000|2021-03-30 14:01:10|||||||||1
1617112880000|2021-03-30 14:01:20|5149.4|5143.4|5149.2|5143.2|5149.4|5143.4|5149.2|5143.2|2
1617112890000|2021-03-30 14:01:30|5149.6|5143.6|5146.3|5140.3|5149.6|5143.6|5145.8|5139.8|12
1617112900000|2021-03-30 14:01:40|5145.9|5139.9|5145.7|5139.7|5145.9|5139.9|5144.9|5138.9|3
1617112910000|2021-03-30 14:01:50|5145.4|5139.4|5144.4|5138.4|5145.4|5139.4|5144.2|5138.2|5
1617112920000|2021-03-30 14:02:00|5144.2|5138.2|5143.8|5137.8|5146.6|5140.6|5143.8|5137.8|34
1617112930000|2021-03-30 14:02:10|5143.4|5137.4|5143.9|5137.9|5143.9|5137.9|5143.4|5137.4|2
1617112940000|2021-03-30 14:02:20|5137.8|5131.8|5137.8|5131.8|5139|5133|5137.8|5131.8|7
1617112950000|2021-03-30 14:02:30|5137.6|5131.6|5139.5|5133.5|5139.5|5133.5|5137.4|5131.4|9
1617112960000|2021-03-30 14:02:40|5139.4|5133.4|5138.2|5132.2|5139.4|5133.4|5138.2|5132.2|7
1617112970000|2021-03-30 14:02:50|5136.7|5130.7|5136.2|5130.2|5136.7|5130.7|5136.2|5130.2|7
1617112980000|2021-03-30 14:03:00|5137|5131|5141.9|5135.9|5141.9|5135.9|5137|5131|15
1617112990000|2021-03-30 14:03:10|5141.6|5135.6|5139.1|5133.1|5141.6|5135.6|5139.1|5133.1|5
1617113010000|2021-03-30 14:03:30|5139.2|5133.2|5139.2|5133.2|5139.2|5133.2|5138.9|5132.9|1
1617113020000|2021-03-30 14:03:40|5139.4|5133.4|5139.2|5133.2|5139.7|5133.7|5139.2|5133.2|7
1617113030000|2021-03-30 14:03:50|5138.8|5132.8|5137.1|5131.1|5138.8|5132.8|5137.1|5131.1|4
1617113040000|2021-03-30 14:04:00|5137.7|5131.7|5143.3|5137.3|5143.3|5137.3|5137.7|5131.7|51
1617113050000|2021-03-30 14:04:10|5146.8|5140.8|5147.2|5141.2|5147.2|5141.2|5146.1|5140.1|6
1617113060000|2021-03-30 14:04:20|5146.5|5140.5|5146.3|5140.3|5146.5|5140.5|5146.3|5140.3|2
1617113070000|2021-03-30 14:04:30|5146|5140|5145.5|5139.5|5146|5140|5144.5|5138.5|15
1617113080000|2021-03-30 14:04:40|5146|5140|5144.8|5138.8|5146|5140|5144.6|5138.6|15
1617113090000|2021-03-30 14:04:50|5144.5|5138.5|5144|5138|5144.5|5138.5|5144|5138|1
1617113100000|2021-03-30 14:05:00|5144.3|5138.3|5145|5139|5145|5139|5144.3|5138.3|0
1617113110000|2021-03-30 14:05:10|5145.5|5139.5|5146.3|5140.3|5146.3|5140.3|5145.5|5139.5|3
1617113120000|2021-03-30 14:05:20|5146|5140|5145.3|5139.3|5146.3|5140.3|5145|5139|11
1617113130000|2021-03-30 14:05:30|5145.8|5139.8|5147.3|5141.3|5148|5142|5145.8|5139.8|11
1617113140000|2021-03-30 14:05:40|5147|5141|5146.6|5140.6|5147|5141|5146.3|5140.3|11
1617113160000|2021-03-30 14:06:00|5145.8|5139.8|5145.8|5139.8|5146.6|5140.6|5145.8|5139.8|18
1617113170000|2021-03-30 14:06:10|5144.9|5138.9|5143|5137|5144.9|5138.9|5143|5137|15
1617113180000|2021-03-30 14:06:20|5143.5|5137.5|5143.2|5137.2|5143.9|5137.9|5143.2|5137.2|6
1617113190000|2021-03-30 14:06:30|5143.5|5137.5|5142.3|5136.3|5143.8|5137.8|5142|5136|7
1617113200000|2021-03-30 14:06:40|5142.5|5136.5|5143.8|5137.8|5143.8|5137.8|5142.5|5136.5|6
1617113210000|2021-03-30 14:06:50|5144.2|5138.2|5144|5138|5145.5|5139.5|5144|5138|9
1617113220000|2021-03-30 14:07:00|5144.8|5138.8|5146.6|5140.6|5147.6|5141.6|5144.8|5138.8|15
1617113230000|2021-03-30 14:07:10|5146.3|5140.3|5145|5139|5146.4|5140.4|5144.9|5138.9|5
1617113240000|2021-03-30 14:07:20|5144.7|5138.7|5142|5136|5145|5139|5142|5136|1
1617113250000|2021-03-30 14:07:30|5139.1|5133.1|5139.8|5133.8|5141.8|5135.8|5139.1|5133.1|113
1617113260000|2021-03-30 14:07:40|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|4
1617113270000|2021-03-30 14:07:50|5138.9|5132.9|5136.8|5130.8|5138.9|5132.9|5136.1|5130.1|16
1617113280000|2021-03-30 14:08:00|5136.9|5130.9|5141.1|5135.1|5142.6|5136.6|5136.9|5130.9|17
1617113290000|2021-03-30 14:08:10|5141.4|5135.4|5142.7|5136.7|5143.1|5137.1|5141.4|5135.4|18
1617113300000|2021-03-30 14:08:20|5141.4|5135.4|5141.1|5135.1|5141.4|5135.4|5140.9|5134.9|2
1617113310000|2021-03-30 14:08:30|5140.9|5134.9|5140.4|5134.4|5141.4|5135.4|5140.4|5134.4|6
1617113320000|2021-03-30 14:08:40|5146|5140|5145.5|5139.5|5146|5140|5145.5|5139.5|9
1617113330000|2021-03-30 14:08:50|5144.6|5138.6|5144.6|5138.6|5144.6|5138.6|5144.6|5138.6|4
1617113340000|2021-03-30 14:09:00|5144.3|5138.3|5145.6|5139.6|5146|5140|5143.9|5137.9|14
1617113350000|2021-03-30 14:09:10|5146|5140|5146|5140|5146|5140|5146|5140|4
1617113360000|2021-03-30 14:09:20|5145.6|5139.6|5145.5|5139.5|5145.6|5139.6|5145.3|5139.3|3
1617113370000|2021-03-30 14:09:30|5146|5140|5146.3|5140.3|5146.3|5140.3|5146|5140|6
1617113380000|2021-03-30 14:09:40|5146.5|5140.5|5148.1|5142.1|5148.1|5142.1|5146.5|5140.5|4
1617113390000|2021-03-30 14:09:50|||||||||1
1617113400000|2021-03-30 14:10:00|5148.5|5142.5|5145.2|5139.2|5149.1|5143.1|5144.1|5138.1|11
1617113410000|2021-03-30 14:10:10|5144.9|5138.9|5144.7|5138.7|5144.9|5138.9|5144.7|5138.7|2
1617113420000|2021-03-30 14:10:20|5144.4|5138.4|5144.6|5138.6|5144.7|5138.7|5144.4|5138.4|2
1617113430000|2021-03-30 14:10:30|5143.7|5137.7|5142|5136|5143.7|5137.7|5142|5136|5
1617113440000|2021-03-30 14:10:40|5142.5|5136.5|5143.4|5137.4|5143.9|5137.9|5142.4|5136.4|15
1617113450000|2021-03-30 14:10:50|5143.7|5137.7|5140.4|5134.4|5143.7|5137.7|5140.4|5134.4|2
1617113460000|2021-03-30 14:11:00|5140.9|5134.9|5141.2|5135.2|5141.2|5135.2|5140.7|5134.7|3
1617113470000|2021-03-30 14:11:10|5140.9|5134.9|5139.4|5133.4|5140.9|5134.9|5139.4|5133.4|6
1617113480000|2021-03-30 14:11:20|5140.1|5134.1|5140.7|5134.7|5140.7|5134.7|5140.1|5134.1|5
1617113490000|2021-03-30 14:11:30|5141.1|5135.1|5141.1|5135.1|5141.1|5135.1|5141.1|5135.1|5
1617113500000|2021-03-30 14:11:40|5140.9|5134.9|5140.9|5134.9|5140.9|5134.9|5140.9|5134.9|2
1617113510000|2021-03-30 14:11:50|5141.7|5135.7|5141.7|5135.7|5141.7|5135.7|5141.7|5135.7|0
1617113520000|2021-03-30 14:12:00|5141.9|5135.9|5142|5136|5142.4|5136.4|5141.7|5135.7|15
1617113530000|2021-03-30 14:12:10|5142.2|5136.2|5135.8|5129.8|5142.2|5136.2|5135.8|5129.8|12
1617113540000|2021-03-30 14:12:20|5135|5129|5131.7|5125.7|5135|5129|5131.7|5125.7|8
1617113550000|2021-03-30 14:12:30|5131.3|5125.3|5131.3|5125.3|5131.7|5125.7|5131.3|5125.3|9
1617113560000|2021-03-30 14:12:40|5132.5|5126.5|5135.2|5129.2|5137.8|5131.8|5132.5|5126.5|30
1617113570000|2021-03-30 14:12:50|5135.6|5129.6|5136.2|5130.2|5136.2|5130.2|5135.2|5129.2|2
1617113580000|2021-03-30 14:13:00|5136.9|5130.9|5134.4|5128.4|5137.9|5131.9|5134.4|5128.4|61
1617113590000|2021-03-30 14:13:10|5133.9|5127.9|5134.6|5128.6|5134.6|5128.6|5133.1|5127.1|7
1617113600000|2021-03-30 14:13:20|5134.2|5128.2|5134.1|5128.1|5134.2|5128.2|5133.9|5127.9|2
1617113610000|2021-03-30 14:13:30|5134.2|5128.2|5137.6|5131.6|5137.6|5131.6|5134.2|5128.2|15
1617113620000|2021-03-30 14:13:40|5137.2|5131.2|5138.7|5132.7|5138.8|5132.8|5136.6|5130.6|8
1617113630000|2021-03-30 14:13:50|5133.8|5127.8|5132.6|5126.6|5133.8|5127.8|5132.6|5126.6|5
1617113640000|2021-03-30 14:14:00|5132.2|5126.2|5134.1|5128.1|5134.1|5128.1|5131.6|5125.6|11
1617113650000|2021-03-30 14:14:10|5133.9|5127.9|5131.9|5125.9|5133.9|5127.9|5131.9|5125.9|5
1617113660000|2021-03-30 14:14:20|5131.2|5125.2|5132.9|5126.9|5133.1|5127.1|5130.6|5124.6|13
1617113670000|2021-03-30 14:14:30|5133.3|5127.3|5131.9|5125.9|5133.3|5127.3|5131.6|5125.6|5
1617113680000|2021-03-30 14:14:40|5131.7|5125.7|5131.9|5125.9|5132.1|5126.1|5131.7|5125.7|6
1617113690000|2021-03-30 14:14:50|5132.1|5126.1|5131.6|5125.6|5132.1|5126.1|5131.6|5125.6|0
1617113700000|2021-03-30 14:15:00|5130.2|5124.2|5130.7|5124.7|5131.1|5125.1|5129.9|5123.9|14
1617113710000|2021-03-30 14:15:10|5130.9|5124.9|5128.2|5122.2|5130.9|5124.9|5127.5|5121.5|33
1617113720000|2021-03-30 14:15:20|5127.9|5121.9|5126.9|5120.9|5127.9|5121.9|5126.9|5120.9|5
1617113730000|2021-03-30 14:15:30|5126.5|5120.5|5125.4|5119.4|5126.5|5120.5|5125.4|5119.4|13
1617113740000|2021-03-30 14:15:40|5126.2|5120.2|5125.2|5119.2|5126.7|5120.7|5125.2|5119.2|16
1617113750000|2021-03-30 14:15:50|5124.7|5118.7|5126.2|5120.2|5126.2|5120.2|5124.7|5118.7|15
1617113760000|2021-03-30 14:16:00|5126.6|5120.6|5125.4|5119.4|5128.2|5122.2|5125.4|5119.4|25
1617113770000|2021-03-30 14:16:10|5126.1|5120.1|5126.7|5120.7|5126.7|5120.7|5126.1|5120.1|4
1617113780000|2021-03-30 14:16:20|5126.9|5120.9|5127.5|5121.5|5131.8|5125.8|5126.5|5120.5|77
1617113790000|2021-03-30 14:16:30|5127.4|5121.4|5126.4|5120.4|5127.4|5121.4|5126.2|5120.2|8
1617113800000|2021-03-30 14:16:40|5126.6|5120.6|5130.2|5124.2|5130.2|5124.2|5126.6|5120.6|11
1617113810000|2021-03-30 14:16:50|5129.5|5123.5|5130.7|5124.7|5130.7|5124.7|5129.5|5123.5|12
1617113820000|2021-03-30 14:17:00|5130.3|5124.3|5124.1|5118.1|5130.3|5124.3|5123.6|5117.6|20
1617113830000|2021-03-30 14:17:10|5124|5118|5122.1|5116.1|5124.8|5118.8|5122.1|5116.1|16
1617113840000|2021-03-30 14:17:20|5121.8|5115.8|5122|5116|5122|5116|5120.1|5114.1|17
1617113850000|2021-03-30 14:17:30|5122.1|5116.1|5122|5116|5122.1|5116.1|5122|5116|9
1617113860000|2021-03-30 14:17:40|5122.5|5116.5|5123.1|5117.1|5125|5119|5122|5116|34
1617113870000|2021-03-30 14:17:50|5123.3|5117.3|5125|5119|5125|5119|5123.3|5117.3|5
1617113880000|2021-03-30 14:18:00|5126.8|5120.8|5129.3|5123.3|5129.3|5123.3|5126.8|5120.8|15
1617113890000|2021-03-30 14:18:10|5129.7|5123.7|5129.5|5123.5|5130.5|5124.5|5129.5|5123.5|8
1617113900000|2021-03-30 14:18:20|5129.7|5123.7|5131.5|5125.5|5131.5|5125.5|5129.7|5123.7|6
1617113910000|2021-03-30 14:18:30|5132.2|5126.2|5131.7|5125.7|5133|5127|5131.7|5125.7|18
1617113920000|2021-03-30 14:18:40|5131.5|5125.5|5131.7|5125.7|5131.7|5125.7|5131.5|5125.5|0
1617113930000|2021-03-30 14:18:50|5132|5126|5131.9|5125.9|5132|5126|5131.9|5125.9|12
1617113940000|2021-03-30 14:19:00|5132|5126|5134.1|5128.1|5134.1|5128.1|5132|5126|15
1617113950000|2021-03-30 14:19:10|5134.2|5128.2|5138.6|5132.6|5139.5|5133.5|5134.2|5128.2|38
1617113960000|2021-03-30 14:19:20|5138.5|5132.5|5140.3|5134.3|5140.3|5134.3|5137.6|5131.6|24
1617113970000|2021-03-30 14:19:30|5140.1|5134.1|5141.6|5135.6|5141.6|5135.6|5140.1|5134.1|7
1617113980000|2021-03-30 14:19:40|5141.3|5135.3|5146.3|5140.3|5146.3|5140.3|5141.1|5135.1|36
1617113990000|2021-03-30 14:19:50|5147|5141|5146|5140|5147.7|5141.7|5145.7|5139.7|32
1617114000000|2021-03-30 14:20:00|5145.7|5139.7|5144.6|5138.6|5145.7|5139.7|5143.1|5137.1|29
1617114010000|2021-03-30 14:20:10|5145|5139|5145.3|5139.3|5145.3|5139.3|5145|5139|4
1617114020000|2021-03-30 14:20:20|5145.7|5139.7|5147.7|5141.7|5147.7|5141.7|5145.7|5139.7|10
1617114030000|2021-03-30 14:20:30|5147.3|5141.3|5147|5141|5147.3|5141.3|5147|5141|7
1617114040000|2021-03-30 14:20:40|5146.7|5140.7|5146.7|5140.7|5146.7|5140.7|5146.7|5140.7|0
1617114050000|2021-03-30 14:20:50|5147|5141|5147.7|5141.7|5147.7|5141.7|5147|5141|2
1617114060000|2021-03-30 14:21:00|5147|5141|5147.7|5141.7|5147.7|5141.7|5147|5141|3
1617114080000|2021-03-30 14:21:20|5147.2|5141.2|5147.2|5141.2|5147.2|5141.2|5147.2|5141.2|12
1617114090000|2021-03-30 14:21:30|5146.8|5140.8|5147.2|5141.2|5147.2|5141.2|5146.8|5140.8|5
1617114100000|2021-03-30 14:21:40|5146.8|5140.8|5146|5140|5146.8|5140.8|5146|5140|2
1617114110000|2021-03-30 14:21:50|5145.7|5139.7|5146.7|5140.7|5146.9|5140.9|5145.5|5139.5|22
1617114120000|2021-03-30 14:22:00|5147.2|5141.2|5143.5|5137.5|5147.2|5141.2|5143.5|5137.5|33
1617114130000|2021-03-30 14:22:10|5143.6|5137.6|5142.4|5136.4|5145|5139|5141.4|5135.4|21
1617114140000|2021-03-30 14:22:20|5142.9|5136.9|5142.9|5136.9|5142.9|5136.9|5142.9|5136.9|3
1617114150000|2021-03-30 14:22:30|5142.4|5136.4|5142.4|5136.4|5142.8|5136.8|5142.4|5136.4|2
1617114160000|2021-03-30 14:22:40|5142.9|5136.9|5143.6|5137.6|5143.6|5137.6|5142.9|5136.9|7
1617114170000|2021-03-30 14:22:50|5143.3|5137.3|5142.8|5136.8|5143.6|5137.6|5141.9|5135.9|16
1617114180000|2021-03-30 14:23:00|5143.1|5137.1|5143.3|5137.3|5143.3|5137.3|5143.1|5137.1|4
1617114190000|2021-03-30 14:23:10|5143.6|5137.6|5143.6|5137.6|5144.5|5138.5|5143.6|5137.6|12
1617114210000|2021-03-30 14:23:30|5143.5|5137.5|5143.5|5137.5|5143.5|5137.5|5143.5|5137.5|0
1617114220000|2021-03-30 14:23:40|||||||||3
1617114230000|2021-03-30 14:23:50|5143.8|5137.8|5143.8|5137.8|5143.8|5137.8|5143.5|5137.5|1
1617114240000|2021-03-30 14:24:00|5142.6|5136.6|5142.5|5136.5|5142.8|5136.8|5142.5|5136.5|16
1617114250000|2021-03-30 14:24:10|5142.1|5136.1|5141.6|5135.6|5142.1|5136.1|5141.6|5135.6|6
1617114260000|2021-03-30 14:24:20|5140.6|5134.6|5137.9|5131.9|5140.6|5134.6|5137.6|5131.6|8
1617114270000|2021-03-30 14:24:30|5137.6|5131.6|5137.2|5131.2|5137.9|5131.9|5136.7|5130.7|11
1617114280000|2021-03-30 14:24:40|5138.2|5132.2|5138.2|5132.2|5138.2|5132.2|5138.2|5132.2|8
1617114290000|2021-03-30 14:24:50|5139.2|5133.2|5139.7|5133.7|5139.7|5133.7|5139.2|5133.2|2
1617114300000|2021-03-30 14:25:00|5140.4|5134.4|5143.6|5137.6|5144|5138|5140.4|5134.4|28
1617114310000|2021-03-30 14:25:10|5142.6|5136.6|5142.6|5136.6|5142.6|5136.6|5142.6|5136.6|3
1617114320000|2021-03-30 14:25:20|5142.3|5136.3|5141.8|5135.8|5142.3|5136.3|5141.8|5135.8|1
1617114330000|2021-03-30 14:25:30|5141.4|5135.4|5140.1|5134.1|5141.4|5135.4|5139.7|5133.7|3
1617114340000|2021-03-30 14:25:40|5140.2|5134.2|5139.2|5133.2|5140.2|5134.2|5139.1|5133.1|2
1617114350000|2021-03-30 14:25:50|5139.7|5133.7|5141.1|5135.1|5141.4|5135.4|5139.7|5133.7|5
1617114360000|2021-03-30 14:26:00|5141.9|5135.9|5143.1|5137.1|5143.4|5137.4|5141.8|5135.8|4
1617114380000|2021-03-30 14:26:20|||||||||3
1617114390000|2021-03-30 14:26:30|||||||||2
1617114400000|2021-03-30 14:26:40|5142.2|5136.2|5142.7|5136.7|5142.7|5136.7|5142.2|5136.2|6
1617114410000|2021-03-30 14:26:50|5142.4|5136.4|5142.4|5136.4|5142.4|5136.4|5142.4|5136.4|0
1617114420000|2021-03-30 14:27:00|5142.1|5136.1|5143.2|5137.2|5143.4|5137.4|5142.1|5136.1|6
1617114430000|2021-03-30 14:27:10|5143.4|5137.4|5139.5|5133.5|5143.4|5137.4|5139.5|5133.5|12
1617114440000|2021-03-30 14:27:20|5139.1|5133.1|5138.8|5132.8|5139.1|5133.1|5138.6|5132.6|3
1617114450000|2021-03-30 14:27:30|5138.6|5132.6|5139.1|5133.1|5139.1|5133.1|5138.6|5132.6|4
1617114460000|2021-03-30 14:27:40|5138.8|5132.8|5137.6|5131.6|5138.8|5132.8|5137.6|5131.6|3
1617114470000|2021-03-30 14:27:50|5138.1|5132.1|5138.5|5132.5|5138.5|5132.5|5138.1|5132.1|9
1617114480000|2021-03-30 14:28:00|5138.1|5132.1|5133.9|5127.9|5138.1|5132.1|5133.9|5127.9|14
1617114490000|2021-03-30 14:28:10|5133.8|5127.8|5134.8|5128.8|5134.8|5128.8|5133.8|5127.8|9
1617114500000|2021-03-30 14:28:20|5134.4|5128.4|5134.1|5128.1|5134.4|5128.4|5134.1|5128.1|37
1617114510000|2021-03-30 14:28:30|5133.6|5127.6|5134.4|5128.4|5134.4|5128.4|5133.2|5127.2|37
1617114520000|2021-03-30 14:28:40|5134.7|5128.7|5134.4|5128.4|5134.7|5128.7|5133.5|5127.5|51
1617114530000|2021-03-30 14:28:50|5134.5|5128.5|5133.4|5127.4|5134.5|5128.5|5133.4|5127.4|10
1617114540000|2021-03-30 14:29:00|5133.2|5127.2|5134|5128|5134|5128|5132.5|5126.5|7
1617114550000|2021-03-30 14:29:10|5134.2|5128.2|5135.4|5129.4|5135.9|5129.9|5134.2|5128.2|27
1617114560000|2021-03-30 14:29:20|5133.4|5127.4|5135.4|5129.4|5135.4|5129.4|5133.4|5127.4|33
1617114570000|2021-03-30 14:29:30|5138.9|5132.9|5143.1|5137.1|5143.6|5137.6|5138.9|5132.9|33
1617114580000|2021-03-30 14:29:40|5143.5|5137.5|5143.5|5137.5|5143.8|5137.8|5143.1|5137.1|19
1617114590000|2021-03-30 14:29:50|5143.6|5137.6|5143.8|5137.8|5143.8|5137.8|5143.3|5137.3|3
1617114600000|2021-03-30 14:30:00|5144.5|5138.5|5145.2|5139.2|5145.3|5139.3|5144.5|5138.5|9
1617114610000|2021-03-30 14:30:10|5144.8|5138.8|5145.2|5139.2|5145.2|5139.2|5144.8|5138.8|3
1617114620000|2021-03-30 14:30:20|5144.3|5138.3|5146.4|5140.4|5146.4|5140.4|5144.3|5138.3|17
1617114630000|2021-03-30 14:30:30|||||||||2
1617114640000|2021-03-30 14:30:40|5146.5|5140.5|5145.7|5139.7|5146.5|5140.5|5145.7|5139.7|6
1617114650000|2021-03-30 14:30:50|5146|5140|5145.7|5139.7|5146|5140|5145.7|5139.7|3
1617114660000|2021-03-30 14:31:00|5146.9|5140.9|5145.8|5139.8|5146.9|5140.9|5145.8|5139.8|9
1617114670000|2021-03-30 14:31:10|5145.7|5139.7|5143.8|5137.8|5145.7|5139.7|5143.8|5137.8|3
1617114680000|2021-03-30 14:31:20|5143.1|5137.1|5144.5|5138.5|5144.5|5138.5|5143.1|5137.1|17
1617114690000|2021-03-30 14:31:30|5146.8|5140.8|5146.8|5140.8|5146.8|5140.8|5146.8|5140.8|15
1617114700000|2021-03-30 14:31:40|5146.4|5140.4|5146.8|5140.8|5146.8|5140.8|5145.9|5139.9|7
1617114710000|2021-03-30 14:31:50|||||||||1
1617114720000|2021-03-30 14:32:00|5146.7|5140.7|5147.5|5141.5|5149.8|5143.8|5146.7|5140.7|20
1617114730000|2021-03-30 14:32:10|5146.8|5140.8|5146|5140|5146.8|5140.8|5146|5140|9
1617114740000|2021-03-30 14:32:20|5145.6|5139.6|5145.3|5139.3|5145.6|5139.6|5145.3|5139.3|5
1617114750000|2021-03-30 14:32:30|5145|5139|5146|5140|5146.3|5140.3|5145|5139|8
1617114760000|2021-03-30 14:32:40|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|5146|5140|4
1617114770000|2021-03-30 14:32:50|5146|5140|5146.7|5140.7|5147.7|5141.7|5146|5140|6
1617114780000|2021-03-30 14:33:00|5147.4|5141.4|5151.1|5145.1|5152|5146|5147.4|5141.4|126
1617114790000|2021-03-30 14:33:10|5152.1|5146.1|5154.7|5148.7|5154.7|5148.7|5151.3|5145.3|16
1617114800000|2021-03-30 14:33:20|5154.3|5148.3|5153.5|5147.5|5154.8|5148.8|5151.8|5145.8|46
1617114810000|2021-03-30 14:33:30|5153.6|5147.6|5151.4|5145.4|5153.6|5147.6|5150.9|5144.9|25
1617114820000|2021-03-30 14:33:40|5150.7|5144.7|5153.4|5147.4|5153.4|5147.4|5150.7|5144.7|10
1617114830000|2021-03-30 14:33:50|5154.1|5148.1|5154.1|5148.1|5154.1|5148.1|5153.8|5147.8|5
1617114840000|2021-03-30 14:34:00|5153.8|5147.8|5153.3|5147.3|5154.1|5148.1|5153.3|5147.3|14
1617114860000|2021-03-30 14:34:20|5153.4|5147.4|5154.1|5148.1|5154.1|5148.1|5153.4|5147.4|5
1617114870000|2021-03-30 14:34:30|5153.4|5147.4|5150.3|5144.3|5153.4|5147.4|5149|5143|28
1617114880000|2021-03-30 14:34:40|5150.2|5144.2|5150.2|5144.2|5150.2|5144.2|5150.2|5144.2|2
1617114890000|2021-03-30 14:34:50|5149.8|5143.8|5148.3|5142.3|5150|5144|5148.3|5142.3|11
1617114900000|2021-03-30 14:35:00|5148.2|5142.2|5150.5|5144.5|5150.9|5144.9|5148.2|5142.2|33
1617114910000|2021-03-30 14:35:10|5150.4|5144.4|5149.7|5143.7|5150.4|5144.4|5149.7|5143.7|7
1617114920000|2021-03-30 14:35:20|5148.9|5142.9|5148.9|5142.9|5148.9|5142.9|5148.9|5142.9|5
1617114930000|2021-03-30 14:35:30|5148.5|5142.5|5147.6|5141.6|5148.5|5142.5|5147.6|5141.6|14
1617114950000|2021-03-30 14:35:50|5147.5|5141.5|5146|5140|5147.5|5141.5|5143.9|5137.9|45
1617114960000|2021-03-30 14:36:00|5146.1|5140.1|5146|5140|5146.1|5140.1|5146|5140|3
1617114970000|2021-03-30 14:36:10|5145.6|5139.6|5144|5138|5145.6|5139.6|5144|5138|13
1617114980000|2021-03-30 14:36:20|5143.6|5137.6|5143|5137|5143.6|5137.6|5143|5137|4
1617114990000|2021-03-30 14:36:30|5142.8|5136.8|5142.8|5136.8|5142.9|5136.9|5142.6|5136.6|3
1617115000000|2021-03-30 14:36:40|5141.9|5135.9|5138.6|5132.6|5142|5136|5138.1|5132.1|17
1617115010000|2021-03-30 14:36:50|5138.5|5132.5|5137.6|5131.6|5138.5|5132.5|5137.6|5131.6|6
1617115020000|2021-03-30 14:37:00|5140.5|5134.5|5142.5|5136.5|5142.5|5136.5|5140|5134|25
1617115030000|2021-03-30 14:37:10|5142|5136|5142|5136|5142|5136|5142|5136|11
1617115040000|2021-03-30 14:37:20|5142.5|5136.5|5141.6|5135.6|5142.6|5136.6|5141.6|5135.6|4
1617115050000|2021-03-30 14:37:30|5142.3|5136.3|5142.6|5136.6|5142.6|5136.6|5142.3|5136.3|12
1617115060000|2021-03-30 14:37:40|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|3
1617115070000|2021-03-30 14:37:50|5142.5|5136.5|5143|5137|5143.6|5137.6|5142.5|5136.5|18
1617115080000|2021-03-30 14:38:00|5143.3|5137.3|5143.5|5137.5|5143.5|5137.5|5143.3|5137.3|2
1617115090000|2021-03-30 14:38:10|5143.3|5137.3|5143|5137|5143.3|5137.3|5143|5137|7
1617115100000|2021-03-30 14:38:20|5142.6|5136.6|5142.6|5136.6|5142.6|5136.6|5142.6|5136.6|1
1617115110000|2021-03-30 14:38:30|5140.6|5134.6|5141|5135|5141|5135|5140.6|5134.6|12
1617115120000|2021-03-30 14:38:40|||||||||5
1617115130000|2021-03-30 14:38:50|5140.8|5134.8|5141.9|5135.9|5141.9|5135.9|5140.8|5134.8|25
1617115140000|2021-03-30 14:39:00|5141.8|5135.8|5142.1|5136.1|5142.1|5136.1|5141.8|5135.8|15
1617115150000|2021-03-30 14:39:10|5141.8|5135.8|5142.6|5136.6|5142.6|5136.6|5141.8|5135.8|20
1617115160000|2021-03-30 14:39:20|5146.6|5140.6|5144.5|5138.5|5146.6|5140.6|5143.6|5137.6|34
1617115170000|2021-03-30 14:39:30|5144.8|5138.8|5145.8|5139.8|5146.6|5140.6|5144.6|5138.6|16
1617115180000|2021-03-30 14:39:40|5146.1|5140.1|5146.1|5140.1|5146.1|5140.1|5146.1|5140.1|3
1617115190000|2021-03-30 14:39:50|5147|5141|5146.8|5140.8|5147|5141|5146.5|5140.5|9
1617115200000|2021-03-30 14:40:00|5147.3|5141.3|5147.7|5141.7|5148.5|5142.5|5147.3|5141.3|4
1617115210000|2021-03-30 14:40:10|5147.8|5141.8|5148.2|5142.2|5148.2|5142.2|5147.8|5141.8|1
1617115220000|2021-03-30 14:40:20|5147.3|5141.3|5148.3|5142.3|5148.3|5142.3|5147.3|5141.3|12
1617115230000|2021-03-30 14:40:30|5148.7|5142.7|5149.9|5143.9|5149.9|5143.9|5148.7|5142.7|31
1617115240000|2021-03-30 14:40:40|5149|5143|5148.2|5142.2|5149|5143|5148.2|5142.2|11
1617115250000|2021-03-30 14:40:50|5148.5|5142.5|5148.5|5142.5|5148.5|5142.5|5148.5|5142.5|5
1617115260000|2021-03-30 14:41:00|5148.4|5142.4|5149.6|5143.6|5149.6|5143.6|5148.4|5142.4|4
1617115270000|2021-03-30 14:41:10|5150.5|5144.5|5151|5145|5151.3|5145.3|5150.5|5144.5|10
1617115280000|2021-03-30 14:41:20|5151.3|5145.3|5152|5146|5152|5146|5151.3|5145.3|21
1617115290000|2021-03-30 14:41:30|5151.6|5145.6|5152|5146|5152|5146|5151.6|5145.6|1
1617115300000|2021-03-30 14:41:40|5151.9|5145.9|5150.7|5144.7|5151.9|5145.9|5150.6|5144.6|15
1617115310000|2021-03-30 14:41:50|5150.2|5144.2|5148.7|5142.7|5150.2|5144.2|5148.7|5142.7|12
1617115320000|2021-03-30 14:42:00|5148.6|5142.6|5149.5|5143.5|5151.6|5145.6|5148.6|5142.6|36
1617115330000|2021-03-30 14:42:10|5149.4|5143.4|5147|5141|5149.4|5143.4|5146.9|5140.9|37
1617115340000|2021-03-30 14:42:20|5147.1|5141.1|5146.4|5140.4|5148.3|5142.3|5146.1|5140.1|34
1617115350000|2021-03-30 14:42:30|5146.6|5140.6|5143.2|5137.2|5146.6|5140.6|5143.2|5137.2|23
1617115360000|2021-03-30 14:42:40|5144.2|5138.2|5144.2|5138.2|5144.2|5138.2|5144.2|5138.2|12
1617115370000|2021-03-30 14:42:50|5144.5|5138.5|5144.2|5138.2|5144.5|5138.5|5144.2|5138.2|4
1617115380000|2021-03-30 14:43:00|5143.8|5137.8|5143.2|5137.2|5144|5138|5143|5137|8
1617115390000|2021-03-30 14:43:10|5142.5|5136.5|5142.2|5136.2|5142.5|5136.5|5142.2|5136.2|7
1617115400000|2021-03-30 14:43:20|5142.5|5136.5|5142.2|5136.2|5142.9|5136.9|5142.2|5136.2|3
1617115410000|2021-03-30 14:43:30|5142.3|5136.3|5136.5|5130.5|5142.5|5136.5|5136.2|5130.2|22
1617115420000|2021-03-30 14:43:40|5136.2|5130.2|5135.7|5129.7|5136.2|5130.2|5135.7|5129.7|0
1617115430000|2021-03-30 14:43:50|5135.5|5129.5|5138.4|5132.4|5138.8|5132.8|5135.5|5129.5|9
1617115440000|2021-03-30 14:44:00|5138.3|5132.3|5138.6|5132.6|5138.6|5132.6|5138.3|5132.3|4
1617115450000|2021-03-30 14:44:10|5139|5133|5140.6|5134.6|5141.3|5135.3|5139|5133|13
1617115460000|2021-03-30 14:44:20|||||||||6
1617115470000|2021-03-30 14:44:30|5140.8|5134.8|5141.9|5135.9|5141.9|5135.9|5140.8|5134.8|5
1617115480000|2021-03-30 14:44:40|5142.8|5136.8|5141.4|5135.4|5142.8|5136.8|5141.4|5135.4|15
1617115500000|2021-03-30 14:45:00|5141.1|5135.1|5138.9|5132.9|5142|5136|5138.5|5132.5|7
1617115510000|2021-03-30 14:45:10|5138|5132|5138.9|5132.9|5139.4|5133.4|5137.9|5131.9|10
1617115520000|2021-03-30 14:45:20|5140|5134|5140.7|5134.7|5140.7|5134.7|5138.8|5132.8|16
1617115530000|2021-03-30 14:45:30|5140.5|5134.5|5142.7|5136.7|5142.7|5136.7|5140.4|5134.4|16
1617115540000|2021-03-30 14:45:40|5143.5|5137.5|5141.7|5135.7|5143.5|5137.5|5141.4|5135.4|4
1617115550000|2021-03-30 14:45:50|5142.4|5136.4|5142.4|5136.4|5142.4|5136.4|5141.4|5135.4|3
1617115560000|2021-03-30 14:46:00|5142|5136|5141.9|5135.9|5142|5136|5141.9|5135.9|2
1617115570000|2021-03-30 14:46:10|5141.6|5135.6|5141.6|5135.6|5143|5137|5141.6|5135.6|22
1617115580000|2021-03-30 14:46:20|5141.5|5135.5|5141.5|5135.5|5141.6|5135.6|5141.5|5135.5|3
1617115590000|2021-03-30 14:46:30|5141|5135|5138.8|5132.8|5141|5135|5138.8|5132.8|8
1617115600000|2021-03-30 14:46:40|5137.4|5131.4|5138.2|5132.2|5138.2|5132.2|5137.4|5131.4|6
1617115610000|2021-03-30 14:46:50|5139|5133|5139|5133|5139.5|5133.5|5139|5133|19
1617115620000|2021-03-30 14:47:00|5140|5134|5141.9|5135.9|5141.9|5135.9|5140|5134|12
1617115630000|2021-03-30 14:47:10|5142.2|5136.2|5139.3|5133.3|5142.2|5136.2|5139.3|5133.3|12
1617115640000|2021-03-30 14:47:20|5139.2|5133.2|5139.2|5133.2|5139.2|5133.2|5139.2|5133.2|0
1617115650000|2021-03-30 14:47:30|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|1
1617115660000|2021-03-30 14:47:40|5139.5|5133.5|5139.5|5133.5|5139.5|5133.5|5139.5|5133.5|7
1617115670000|2021-03-30 14:47:50|5140.7|5134.7|5141.3|5135.3|5141.7|5135.7|5140.7|5134.7|5
1617115680000|2021-03-30 14:48:00|5142.2|5136.2|5143.2|5137.2|5143.2|5137.2|5142.2|5136.2|12
1617115690000|2021-03-30 14:48:10|5143.1|5137.1|5143.1|5137.1|5143.1|5137.1|5143.1|5137.1|1
1617115700000|2021-03-30 14:48:20|5143|5137|5140.8|5134.8|5143|5137|5140.8|5134.8|13
1617115710000|2021-03-30 14:48:30|5140.4|5134.4|5140.4|5134.4|5140.4|5134.4|5140.1|5134.1|4
1617115720000|2021-03-30 14:48:40|5140.1|5134.1|5137.6|5131.6|5140.1|5134.1|5137.6|5131.6|4
1617115730000|2021-03-30 14:48:50|5137.1|5131.1|5136.7|5130.7|5137.1|5131.1|5136.4|5130.4|3
1617115740000|2021-03-30 14:49:00|5136.9|5130.9|5137.4|5131.4|5137.6|5131.6|5136.9|5130.9|6
1617115750000|2021-03-30 14:49:10|||||||||1
1617115760000|2021-03-30 14:49:20|5140.1|5134.1|5140.3|5134.3|5140.3|5134.3|5140.1|5134.1|13
1617115770000|2021-03-30 14:49:30|||||||||1
1617115780000|2021-03-30 14:49:40|5140.1|5134.1|5138.1|5132.1|5140.1|5134.1|5138.1|5132.1|3
1617115790000|2021-03-30 14:49:50|5137.6|5131.6|5137.3|5131.3|5137.6|5131.6|5137.3|5131.3|12
1617115800000|2021-03-30 14:50:00|5138|5132|5140.1|5134.1|5140.3|5134.3|5138|5132|13
1617115810000|2021-03-30 14:50:10|5140.6|5134.6|5138.4|5132.4|5140.6|5134.6|5138.4|5132.4|7
1617115820000|2021-03-30 14:50:20|5137.8|5131.8|5137.1|5131.1|5137.8|5131.8|5136.6|5130.6|15
1617115830000|2021-03-30 14:50:30|5137.4|5131.4|5140.1|5134.1|5140.4|5134.4|5137.4|5131.4|12
1617115840000|2021-03-30 14:50:40|5139.9|5133.9|5136.6|5130.6|5139.9|5133.9|5136.4|5130.4|9
1617115850000|2021-03-30 14:50:50|5136.3|5130.3|5135.6|5129.6|5136.3|5130.3|5135.4|5129.4|7
1617115860000|2021-03-30 14:51:00|5135.4|5129.4|5135.9|5129.9|5136.3|5130.3|5135.4|5129.4|6
1617115870000|2021-03-30 14:51:10|5135.6|5129.6|5135.4|5129.4|5135.6|5129.6|5135.4|5129.4|8
1617115880000|2021-03-30 14:51:20|5135.1|5129.1|5134.9|5128.9|5135.1|5129.1|5134.6|5128.6|1
1617115890000|2021-03-30 14:51:30|5134.6|5128.6|5134.2|5128.2|5134.6|5128.6|5134.2|5128.2|3
1617115900000|2021-03-30 14:51:40|5134.6|5128.6|5133.4|5127.4|5134.6|5128.6|5133.4|5127.4|6
1617115910000|2021-03-30 14:51:50|5133.1|5127.1|5132.4|5126.4|5133.1|5127.1|5132.4|5126.4|1
1617115920000|2021-03-30 14:52:00|||||||||2
1617115930000|2021-03-30 14:52:10|5132.3|5126.3|5127.9|5121.9|5132.3|5126.3|5127.4|5121.4|64
1617115950000|2021-03-30 14:52:30|5127.7|5121.7|5126.5|5120.5|5127.7|5121.7|5126.1|5120.1|11
1617115960000|2021-03-30 14:52:40|5125.8|5119.8|5125.4|5119.4|5125.9|5119.9|5125.4|5119.4|18
1617115970000|2021-03-30 14:52:50|5125.5|5119.5|5125.7|5119.7|5125.9|5119.9|5125.4|5119.4|9
1617115980000|2021-03-30 14:53:00|5125.9|5119.9|5129.4|5123.4|5129.4|5123.4|5125.9|5119.9|19
1617115990000|2021-03-30 14:53:10|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|2
1617116000000|2021-03-30 14:53:20|5127.9|5121.9|5128.4|5122.4|5128.4|5122.4|5127.9|5121.9|3
1617116010000|2021-03-30 14:53:30|5128.7|5122.7|5126|5120|5128.7|5122.7|5126|5120|10
1617116020000|2021-03-30 14:53:40|5126.4|5120.4|5126|5120|5126.4|5120.4|5126|5120|2
1617116030000|2021-03-30 14:53:50|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|2
1617116040000|2021-03-30 14:54:00|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|0
1617116050000|2021-03-30 14:54:10|5126.5|5120.5|5126.2|5120.2|5127|5121|5126.2|5120.2|11
1617116070000|2021-03-30 14:54:30|5129.4|5123.4|5128.9|5122.9|5129.4|5123.4|5128.2|5122.2|24
1617116080000|2021-03-30 14:54:40|5128.6|5122.6|5128|5122|5128.9|5122.9|5126.9|5120.9|11
1617116090000|2021-03-30 14:54:50|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|3
1617116100000|2021-03-30 14:55:00|5128.5|5122.5|5128.9|5122.9|5128.9|5122.9|5128.5|5122.5|1
1617116110000|2021-03-30 14:55:10|5128.5|5122.5|5130.7|5124.7|5130.7|5124.7|5128.5|5122.5|10
1617116120000|2021-03-30 14:55:20|5130.9|5124.9|5129.7|5123.7|5130.9|5124.9|5129.7|5123.7|11
1617116130000|2021-03-30 14:55:30|5129.5|5123.5|5129.3|5123.3|5130.2|5124.2|5128.7|5122.7|6
1617116140000|2021-03-30 14:55:40|5129.5|5123.5|5131|5125|5131|5125|5129.5|5123.5|12
1617116150000|2021-03-30 14:55:50|5131.5|5125.5|5131|5125|5131.5|5125.5|5131|5125|1
1617116170000|2021-03-30 14:56:10|||||||||4
1617116180000|2021-03-30 14:56:20|5131.4|5125.4|5131|5125|5131.4|5125.4|5131|5125|3
1617116190000|2021-03-30 14:56:30|5129.7|5123.7|5130|5124|5130|5124|5129.7|5123.7|16
1617116200000|2021-03-30 14:56:40|5130.4|5124.4|5129.3|5123.3|5130.8|5124.8|5129.3|5123.3|38
1617116210000|2021-03-30 14:56:50|5128.5|5122.5|5128.3|5122.3|5128.5|5122.5|5128.3|5122.3|5
1617116220000|2021-03-30 14:57:00|5127.8|5121.8|5124.6|5118.6|5127.8|5121.8|5124.6|5118.6|20
1617116230000|2021-03-30 14:57:10|5123.8|5117.8|5121.8|5115.8|5123.9|5117.9|5121.2|5115.2|115
1617116240000|2021-03-30 14:57:20|5121.5|5115.5|5121.6|5115.6|5122.5|5116.5|5121.3|5115.3|167
1617116250000|2021-03-30 14:57:30|5121.8|5115.8|5122.8|5116.8|5123.8|5117.8|5121.8|5115.8|21
1617116260000|2021-03-30 14:57:40|5121.8|5115.8|5121.8|5115.8|5123.1|5117.1|5121.8|5115.8|27
1617116270000|2021-03-30 14:57:50|5121|5115|5123.2|5117.2|5123.2|5117.2|5121|5115|16
1617116280000|2021-03-30 14:58:00|5123|5117|5123.6|5117.6|5124.6|5118.6|5122.8|5116.8|70
1617116290000|2021-03-30 14:58:10|5124|5118|5123.9|5117.9|5125.4|5119.4|5123.9|5117.9|19
1617116300000|2021-03-30 14:58:20|5123.5|5117.5|5125.2|5119.2|5125.2|5119.2|5123.5|5117.5|5
1617116310000|2021-03-30 14:58:30|5126|5120|5126|5120|5126|5120|5126|5120|3
1617116320000|2021-03-30 14:58:40|5126.3|5120.3|5124.2|5118.2|5126.4|5120.4|5124.2|5118.2|17
1617116330000|2021-03-30 14:58:50|5124|5118|5122.2|5116.2|5124|5118|5122.2|5116.2|5
1617116340000|2021-03-30 14:59:00|5121.8|5115.8|5120.2|5114.2|5121.8|5115.8|5118|5112|21
1617116350000|2021-03-30 14:59:10|5119.3|5113.3|5118.5|5112.5|5119.3|5113.3|5118|5112|21
1617116360000|2021-03-30 14:59:20|5118.3|5112.3|5119.3|5113.3|5119.3|5113.3|5118|5112|25
1617116370000|2021-03-30 14:59:30|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5118.5|5112.5|14
1617116380000|2021-03-30 14:59:40|5120.2|5114.2|5120.2|5114.2|5120.5|5114.5|5120.2|5114.2|1
1617116390000|2021-03-30 14:59:50|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|3
1617116400000|2021-03-30 15:00:00|5119.8|5113.8|5123.9|5117.9|5124.6|5118.6|5119.3|5113.3|25
1617116410000|2021-03-30 15:00:10|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|5124.6|5118.6|7
1617116420000|2021-03-30 15:00:20|5123.7|5117.7|5122|5116|5123.7|5117.7|5122|5116|17
1617116430000|2021-03-30 15:00:30|5122.2|5116.2|5123|5117|5123.2|5117.2|5122.2|5116.2|5
1617116460000|2021-03-30 15:01:00|5123.4|5117.4|5123.5|5117.5|5123.9|5117.9|5123|5117|17
1617116470000|2021-03-30 15:01:10|5124.2|5118.2|5123.7|5117.7|5125.1|5119.1|5123|5117|11
1617116480000|2021-03-30 15:01:20|5123.6|5117.6|5124.6|5118.6|5124.6|5118.6|5123.4|5117.4|3
1617116490000|2021-03-30 15:01:30|5124.8|5118.8|5126.4|5120.4|5126.4|5120.4|5123.9|5117.9|9
1617116500000|2021-03-30 15:01:40|5126.6|5120.6|5126.6|5120.6|5126.8|5120.8|5126.6|5120.6|1
1617116510000|2021-03-30 15:01:50|5126.1|5120.1|5121.6|5115.6|5126.1|5120.1|5121.6|5115.6|18
1617116520000|2021-03-30 15:02:00|5120.9|5114.9|5120.9|5114.9|5121|5115|5120.9|5114.9|1
1617116530000|2021-03-30 15:02:10|5121.4|5115.4|5120.3|5114.3|5121.4|5115.4|5120|5114|2
1617116540000|2021-03-30 15:02:20|5120|5114|5119.6|5113.6|5120|5114|5119.6|5113.6|1
1617116550000|2021-03-30 15:02:30|5119.3|5113.3|5123.2|5117.2|5123.2|5117.2|5119.3|5113.3|10
1617116560000|2021-03-30 15:02:40|5123|5117|5122.2|5116.2|5123.4|5117.4|5122.2|5116.2|1
1617116570000|2021-03-30 15:02:50|5122.5|5116.5|5122|5116|5122.5|5116.5|5121.2|5115.2|21
1617116580000|2021-03-30 15:03:00|5122.2|5116.2|5119.8|5113.8|5122.2|5116.2|5119.6|5113.6|13
1617116590000|2021-03-30 15:03:10|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5
1617116600000|2021-03-30 15:03:20|5119.8|5113.8|5121.5|5115.5|5121.5|5115.5|5119.8|5113.8|3
1617116610000|2021-03-30 15:03:30|5121.1|5115.1|5121.5|5115.5|5121.5|5115.5|5121.1|5115.1|1
1617116620000|2021-03-30 15:03:40|5121.2|5115.2|5121.2|5115.2|5121.2|5115.2|5121.2|5115.2|6
1617116630000|2021-03-30 15:03:50|5121.5|5115.5|5121.3|5115.3|5121.8|5115.8|5121.3|5115.3|4
1617116640000|2021-03-30 15:04:00|5120.8|5114.8|5119.3|5113.3|5120.8|5114.8|5119.3|5113.3|30
1617116650000|2021-03-30 15:04:10|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|7
1617116660000|2021-03-30 15:04:20|5119.3|5113.3|5119.8|5113.8|5119.8|5113.8|5118.9|5112.9|18
1617116670000|2021-03-30 15:04:30|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|19
1617116680000|2021-03-30 15:04:40|5121.1|5115.1|5121.5|5115.5|5122.5|5116.5|5121.1|5115.1|7
1617116690000|2021-03-30 15:04:50|5121.6|5115.6|5121.6|5115.6|5122|5116|5121.6|5115.6|1
1617116700000|2021-03-30 15:05:00|5120.6|5114.6|5119.8|5113.8|5121|5115|5119.8|5113.8|2
1617116710000|2021-03-30 15:05:10|5119.4|5113.4|5119.3|5113.3|5119.4|5113.4|5119.3|5113.3|0
1617116720000|2021-03-30 15:05:20|5119.6|5113.6|5119.5|5113.5|5120.1|5114.1|5119.5|5113.5|16
1617116730000|2021-03-30 15:05:30|5119.1|5113.1|5118.1|5112.1|5119.1|5113.1|5118.1|5112.1|6
1617116740000|2021-03-30 15:05:40|5117.8|5111.8|5116.9|5110.9|5117.8|5111.8|5116.6|5110.6|19
1617116750000|2021-03-30 15:05:50|5116.6|5110.6|5101.9|5095.9|5116.6|5110.6|5101.9|5095.9|160
1617116760000|2021-03-30 15:06:00|5101.8|5095.8|5101.9|5095.9|5103.1|5097.1|5101.8|5095.8|29
1617116770000|2021-03-30 15:06:10|5100.7|5094.7|5103.8|5097.8|5106.3|5100.3|5100.7|5094.7|82
1617116780000|2021-03-30 15:06:20|5103.3|5097.3|5104.8|5098.8|5104.8|5098.8|5103.3|5097.3|15
1617116790000|2021-03-30 15:06:30|5104.4|5098.4|5106.1|5100.1|5106.1|5100.1|5104.4|5098.4|11
1617116800000|2021-03-30 15:06:40|5104.9|5098.9|5106.4|5100.4|5106.4|5100.4|5104.9|5098.9|7
1617116810000|2021-03-30 15:06:50|5106.1|5100.1|5105.6|5099.6|5106.9|5100.9|5105.6|5099.6|8
1617116820000|2021-03-30 15:07:00|5105.9|5099.9|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|8
1617116830000|2021-03-30 15:07:10|5103.1|5097.1|5101.6|5095.6|5103.1|5097.1|5101.1|5095.1|18
1617116840000|2021-03-30 15:07:20|5102.4|5096.4|5103.6|5097.6|5103.6|5097.6|5102.4|5096.4|26
1617116850000|2021-03-30 15:07:30|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|6
1617116860000|2021-03-30 15:07:40|5105.2|5099.2|5106.8|5100.8|5107.3|5101.3|5105.2|5099.2|26
1617116870000|2021-03-30 15:07:50|5106.4|5100.4|5104.6|5098.6|5106.4|5100.4|5103.2|5097.2|8
1617116880000|2021-03-30 15:08:00|5104.1|5098.1|5104.1|5098.1|5104.4|5098.4|5104.1|5098.1|2
1617116890000|2021-03-30 15:08:10|5104.4|5098.4|5105.1|5099.1|5105.6|5099.6|5104.4|5098.4|18
1617116900000|2021-03-30 15:08:20|5104.7|5098.7|5104.9|5098.9|5105.8|5099.8|5104.7|5098.7|13
1617116910000|2021-03-30 15:08:30|5105.1|5099.1|5107.9|5101.9|5108.4|5102.4|5105.1|5099.1|8
1617116920000|2021-03-30 15:08:40|5108.3|5102.3|5108.4|5102.4|5108.4|5102.4|5108.3|5102.3|1
1617116930000|2021-03-30 15:08:50|||||||||3
1617116940000|2021-03-30 15:09:00|5108.8|5102.8|5113.1|5107.1|5113.1|5107.1|5108.8|5102.8|46
1617116950000|2021-03-30 15:09:10|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5110.4|5104.4|5
1617116960000|2021-03-30 15:09:20|5111.6|5105.6|5112.8|5106.8|5112.8|5106.8|5111.6|5105.6|20
1617116970000|2021-03-30 15:09:30|5112.4|5106.4|5113.5|5107.5|5113.8|5107.8|5112.4|5106.4|22
1617116980000|2021-03-30 15:09:40|5113.1|5107.1|5114.5|5108.5|5114.6|5108.6|5113.1|5107.1|9
1617116990000|2021-03-30 15:09:50|5114.1|5108.1|5112.5|5106.5|5114.1|5108.1|5112.5|5106.5|5
1617117000000|2021-03-30 15:10:00|5112.2|5106.2|5114.3|5108.3|5114.7|5108.7|5110.5|5104.5|123
1617117010000|2021-03-30 15:10:10|5114|5108|5117.9|5111.9|5117.9|5111.9|5114|5108|2
1617117020000|2021-03-30 15:10:20|5118.2|5112.2|5115.4|5109.4|5118.2|5112.2|5115.4|5109.4|9
1617117030000|2021-03-30 15:10:30|5115.2|5109.2|5114.3|5108.3|5115.2|5109.2|5114.1|5108.1|3
1617117040000|2021-03-30 15:10:40|5114.4|5108.4|5113.6|5107.6|5114.4|5108.4|5113.6|5107.6|6
1617117050000|2021-03-30 15:10:50|5112.4|5106.4|5113.4|5107.4|5113.4|5107.4|5112.4|5106.4|7
1617117060000|2021-03-30 15:11:00|5114.6|5108.6|5117.4|5111.4|5118.3|5112.3|5114.6|5108.6|18
1617117070000|2021-03-30 15:11:10|5117.9|5111.9|5118.3|5112.3|5118.3|5112.3|5117.9|5111.9|3
1617117080000|2021-03-30 15:11:20|5118.6|5112.6|5118.1|5112.1|5118.6|5112.6|5118.1|5112.1|1
1617117090000|2021-03-30 15:11:30|5118|5112|5116.6|5110.6|5118|5112|5116.6|5110.6|15
1617117100000|2021-03-30 15:11:40|5115.7|5109.7|5114.7|5108.7|5115.7|5109.7|5114.7|5108.7|5
1617117110000|2021-03-30 15:11:50|5114.4|5108.4|5113.5|5107.5|5115.2|5109.2|5113.5|5107.5|14
1617117120000|2021-03-30 15:12:00|5114.3|5108.3|5113.3|5107.3|5114.3|5108.3|5112.3|5106.3|21
1617117130000|2021-03-30 15:12:10|5112.8|5106.8|5110.6|5104.6|5112.8|5106.8|5110.6|5104.6|7
1617117140000|2021-03-30 15:12:20|5110.5|5104.5|5109.7|5103.7|5110.5|5104.5|5109.7|5103.7|7
1617117150000|2021-03-30 15:12:30|5109.2|5103.2|5109.7|5103.7|5109.7|5103.7|5109|5103|7
1617117160000|2021-03-30 15:12:40|||||||||1
1617117170000|2021-03-30 15:12:50|5110.6|5104.6|5111.7|5105.7|5111.7|5105.7|5110.6|5104.6|16
1617117180000|2021-03-30 15:13:00|5111.4|5105.4|5109.9|5103.9|5111.4|5105.4|5109.9|5103.9|8
1617117190000|2021-03-30 15:13:10|5109.6|5103.6|5107|5101|5109.9|5103.9|5107|5101|15
1617117200000|2021-03-30 15:13:20|5106.7|5100.7|5101.6|5095.6|5106.7|5100.7|5101.6|5095.6|13
1617117210000|2021-03-30 15:13:30|5101.3|5095.3|5100.8|5094.8|5102.9|5096.9|5100.4|5094.4|9
1617117220000|2021-03-30 15:13:40|5100.9|5094.9|5100.3|5094.3|5101.1|5095.1|5100.1|5094.1|15
1617117230000|2021-03-30 15:13:50|5099.9|5093.9|5102.6|5096.6|5103|5097|5099.9|5093.9|19
1617117240000|2021-03-30 15:14:00|5102.5|5096.5|5090.9|5084.9|5102.5|5096.5|5090.9|5084.9|60
1617117250000|2021-03-30 15:14:10|5091.2|5085.2|5090.5|5084.5|5092.2|5086.2|5090.2|5084.2|26
1617117260000|2021-03-30 15:14:20|5091|5085|5091.5|5085.5|5091.5|5085.5|5091|5085|7
1617117270000|2021-03-30 15:14:30|5092.4|5086.4|5089.5|5083.5|5092.4|5086.4|5088.9|5082.9|147
1617117280000|2021-03-30 15:14:40|5089.9|5083.9|5089.8|5083.8|5089.9|5083.9|5089.5|5083.5|44
1617117290000|2021-03-30 15:14:50|5090.2|5084.2|5089.5|5083.5|5090.2|5084.2|5089.2|5083.2|12
1617117300000|2021-03-30 15:15:00|5089.9|5083.9|5092.4|5086.4|5092.4|5086.4|5089.5|5083.5|55
1617117310000|2021-03-30 15:15:10|5091.9|5085.9|5095|5089|5095.4|5089.4|5091.9|5085.9|26
1617117320000|2021-03-30 15:15:20|5094.5|5088.5|5095.5|5089.5|5096.4|5090.4|5094.5|5088.5|11
1617117330000|2021-03-30 15:15:30|5095.2|5089.2|5096.2|5090.2|5096.2|5090.2|5095.2|5089.2|10
1617117340000|2021-03-30 15:15:40|5097|5091|5097.2|5091.2|5097.7|5091.7|5096.9|5090.9|15
1617117350000|2021-03-30 15:15:50|5096.5|5090.5|5095.7|5089.7|5096.5|5090.5|5094.8|5088.8|8
1617117360000|2021-03-30 15:16:00|5096.2|5090.2|5096.1|5090.1|5096.5|5090.5|5095.4|5089.4|9
1617117370000|2021-03-30 15:16:10|5095.7|5089.7|5096.2|5090.2|5096.7|5090.7|5095.7|5089.7|6
1617117380000|2021-03-30 15:16:20|5096.4|5090.4|5094.5|5088.5|5096.7|5090.7|5094.5|5088.5|6
1617117390000|2021-03-30 15:16:30|5094.2|5088.2|5092.3|5086.3|5094.2|5088.2|5091.3|5085.3|15
1617117400000|2021-03-30 15:16:40|5092|5086|5096.2|5090.2|5096.7|5090.7|5091.8|5085.8|10
1617117410000|2021-03-30 15:16:50|5095.9|5089.9|5096.2|5090.2|5096.2|5090.2|5094.8|5088.8|8
1617117420000|2021-03-30 15:17:00|5096|5090|5094.8|5088.8|5096|5090|5094.8|5088.8|5
1617117430000|2021-03-30 15:17:10|5095.2|5089.2|5091.8|5085.8|5095.2|5089.2|5091.8|5085.8|29
1617117440000|2021-03-30 15:17:20|5091.2|5085.2|5091.7|5085.7|5091.7|5085.7|5091.2|5085.2|10
1617117450000|2021-03-30 15:17:30|5091.2|5085.2|5091.5|5085.5|5091.8|5085.8|5091.2|5085.2|17
1617117460000|2021-03-30 15:17:40|5090.6|5084.6|5090.8|5084.8|5090.8|5084.8|5090.5|5084.5|8
1617117470000|2021-03-30 15:17:50|5092.8|5086.8|5093.2|5087.2|5094.5|5088.5|5092.8|5086.8|4
1617117480000|2021-03-30 15:18:00|5093.3|5087.3|5092.8|5086.8|5093.3|5087.3|5092.8|5086.8|2
1617117490000|2021-03-30 15:18:10|5092|5086|5089.1|5083.1|5092|5086|5088.9|5082.9|17
1617117500000|2021-03-30 15:18:20|5089|5083|5090|5084|5090|5084|5089|5083|7
1617117510000|2021-03-30 15:18:30|5090.5|5084.5|5090.1|5084.1|5090.5|5084.5|5090.1|5084.1|6
1617117520000|2021-03-30 15:18:40|5090.5|5084.5|5091|5085|5091|5085|5090.5|5084.5|2
1617117530000|2021-03-30 15:18:50|5091.3|5085.3|5093.2|5087.2|5093.2|5087.2|5090.5|5084.5|9
1617117540000|2021-03-30 15:19:00|5092.8|5086.8|5095.2|5089.2|5095.2|5089.2|5092.8|5086.8|8
1617117550000|2021-03-30 15:19:10|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|3
1617117560000|2021-03-30 15:19:20|5095.2|5089.2|5095.5|5089.5|5095.5|5089.5|5095.2|5089.2|3
1617117570000|2021-03-30 15:19:30|5095.2|5089.2|5093.8|5087.8|5095.2|5089.2|5093.8|5087.8|5
1617117580000|2021-03-30 15:19:40|5093.4|5087.4|5093.7|5087.7|5093.7|5087.7|5093.3|5087.3|3
1617117590000|2021-03-30 15:19:50|5093.4|5087.4|5094.8|5088.8|5095.2|5089.2|5093.4|5087.4|10
1617117600000|2021-03-30 15:20:00|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|4
1617117610000|2021-03-30 15:20:10|5095.3|5089.3|5094.9|5088.9|5095.3|5089.3|5093.6|5087.6|17
1617117620000|2021-03-30 15:20:20|5095|5089|5095.2|5089.2|5095.2|5089.2|5095|5089|4
1617117630000|2021-03-30 15:20:30|5094.8|5088.8|5093.4|5087.4|5094.8|5088.8|5093.4|5087.4|14
1617117640000|2021-03-30 15:20:40|5093.8|5087.8|5091.9|5085.9|5093.8|5087.8|5091.9|5085.9|11
1617117650000|2021-03-30 15:20:50|5094.5|5088.5|5094.3|5088.3|5095|5089|5094.3|5088.3|25
1617117660000|2021-03-30 15:21:00|||||||||7
1617117670000|2021-03-30 15:21:10|5095|5089|5095.3|5089.3|5095.3|5089.3|5094.6|5088.6|5
1617117680000|2021-03-30 15:21:20|5095.8|5089.8|5095.7|5089.7|5095.8|5089.8|5095.7|5089.7|13
1617117690000|2021-03-30 15:21:30|5097.7|5091.7|5098|5092|5098.4|5092.4|5096.7|5090.7|14
1617117700000|2021-03-30 15:21:40|5098.4|5092.4|5099.2|5093.2|5099.2|5093.2|5098|5092|3
1617117710000|2021-03-30 15:21:50|5099|5093|5098.7|5092.7|5099|5093|5098.7|5092.7|4
1617117720000|2021-03-30 15:22:00|5098.5|5092.5|5096.3|5090.3|5098.5|5092.5|5096.3|5090.3|16
1617117730000|2021-03-30 15:22:10|5096.2|5090.2|5097.8|5091.8|5097.8|5091.8|5096.2|5090.2|8
1617117740000|2021-03-30 15:22:20|5097.7|5091.7|5096.7|5090.7|5098.2|5092.2|5096.7|5090.7|23
1617117750000|2021-03-30 15:22:30|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|4
1617117760000|2021-03-30 15:22:40|5097|5091|5097|5091|5097|5091|5097|5091|1
1617117770000|2021-03-30 15:22:50|5097.2|5091.2|5096|5090|5097.5|5091.5|5096|5090|10
1617117780000|2021-03-30 15:23:00|5095.7|5089.7|5095.5|5089.5|5095.7|5089.7|5095.2|5089.2|17
1617117790000|2021-03-30 15:23:10|5095.2|5089.2|5096|5090|5096|5090|5095|5089|8
1617117800000|2021-03-30 15:23:20|5095.7|5089.7|5094.7|5088.7|5095.7|5089.7|5094.7|5088.7|12
1617117810000|2021-03-30 15:23:30|5094.8|5088.8|5094.3|5088.3|5095.7|5089.7|5094.3|5088.3|19
1617117820000|2021-03-30 15:23:40|5094.2|5088.2|5095|5089|5095.2|5089.2|5094.2|5088.2|15
1617117830000|2021-03-30 15:23:50|5095.2|5089.2|5093.3|5087.3|5095.2|5089.2|5092.8|5086.8|34
1617117840000|2021-03-30 15:24:00|5092.9|5086.9|5090.7|5084.7|5092.9|5086.9|5090.5|5084.5|29
1617117850000|2021-03-30 15:24:10|5090.8|5084.8|5090.3|5084.3|5090.8|5084.8|5090.3|5084.3|13
1617117860000|2021-03-30 15:24:20|5087.5|5081.5|5086.3|5080.3|5087.8|5081.8|5086.3|5080.3|58
1617117870000|2021-03-30 15:24:30|5088.3|5082.3|5088.3|5082.3|5089.5|5083.5|5087.3|5081.3|19
1617117880000|2021-03-30 15:24:40|5087.9|5081.9|5087.5|5081.5|5087.9|5081.9|5086.6|5080.6|3
1617117890000|2021-03-30 15:24:50|5087.8|5081.8|5087.6|5081.6|5087.8|5081.8|5087.6|5081.6|2
1617117900000|2021-03-30 15:25:00|5087.8|5081.8|5087.3|5081.3|5089.3|5083.3|5087.2|5081.2|27
1617117910000|2021-03-30 15:25:10|5087.2|5081.2|5087.3|5081.3|5088.5|5082.5|5087.2|5081.2|12
1617117920000|2021-03-30 15:25:20|5088.4|5082.4|5089.5|5083.5|5089.7|5083.7|5088.4|5082.4|23
1617117930000|2021-03-30 15:25:30|5089.2|5083.2|5087.7|5081.7|5089.2|5083.2|5087.7|5081.7|22
1617117940000|2021-03-30 15:25:40|5087.5|5081.5|5087.7|5081.7|5088.5|5082.5|5087.2|5081.2|20
1617117950000|2021-03-30 15:25:50|5088|5082|5087.2|5081.2|5088|5082|5087.2|5081.2|1
1617117970000|2021-03-30 15:26:10|5088.4|5082.4|5087.1|5081.1|5089|5083|5087.1|5081.1|80
1617117980000|2021-03-30 15:26:20|5087.5|5081.5|5088|5082|5088|5082|5087.5|5081.5|4
1617117990000|2021-03-30 15:26:30|||||||||2
1617118000000|2021-03-30 15:26:40|5089|5083|5088.3|5082.3|5089|5083|5087.8|5081.8|28
1617118010000|2021-03-30 15:26:50|5088.6|5082.6|5089.7|5083.7|5089.7|5083.7|5088.6|5082.6|11
1617118020000|2021-03-30 15:27:00|5089.3|5083.3|5091.3|5085.3|5091.3|5085.3|5089.3|5083.3|18
1617118030000|2021-03-30 15:27:10|5091|5085|5088|5082|5091|5085|5088|5082|17
1617118040000|2021-03-30 15:27:20|5086.6|5080.6|5087.3|5081.3|5087.3|5081.3|5086.5|5080.5|12
1617118050000|2021-03-30 15:27:30|5087.5|5081.5|5086.6|5080.6|5087.8|5081.8|5086.6|5080.6|16
1617118060000|2021-03-30 15:27:40|5087|5081|5085.1|5079.1|5087|5081|5085.1|5079.1|46
1617118070000|2021-03-30 15:27:50|||||||||18
1617118080000|2021-03-30 15:28:00|5080.9|5074.9|5079.6|5073.6|5081.6|5075.6|5079.6|5073.6|42
1617118090000|2021-03-30 15:28:10|5079.3|5073.3|5075.4|5069.4|5079.3|5073.3|5075.1|5069.1|187
1617118100000|2021-03-30 15:28:20|5076.4|5070.4|5077.9|5071.9|5077.9|5071.9|5075.6|5069.6|11
1617118110000|2021-03-30 15:28:30|5078.3|5072.3|5079.9|5073.9|5079.9|5073.9|5077.6|5071.6|32
1617118120000|2021-03-30 15:28:40|5080.3|5074.3|5081.3|5075.3|5081.8|5075.8|5080.3|5074.3|21
1617118130000|2021-03-30 15:28:50|5081.6|5075.6|5079.9|5073.9|5081.6|5075.6|5079.9|5073.9|5
1617118140000|2021-03-30 15:29:00|5079.6|5073.6|5077.6|5071.6|5079.6|5073.6|5077.6|5071.6|16
1617118150000|2021-03-30 15:29:10|5076.6|5070.6|5077.3|5071.3|5077.6|5071.6|5076.1|5070.1|12
1617118160000|2021-03-30 15:29:20|5076.9|5070.9|5078.1|5072.1|5078.1|5072.1|5076.9|5070.9|6
1617118170000|2021-03-30 15:29:30|5078.2|5072.2|5080.6|5074.6|5080.6|5074.6|5078.2|5072.2|13
1617118180000|2021-03-30 15:29:40|5080.1|5074.1|5080.4|5074.4|5080.9|5074.9|5079.9|5073.9|2
1617118190000|2021-03-30 15:29:50|5080.9|5074.9|5081.6|5075.6|5081.9|5075.9|5080.4|5074.4|14
1617118200000|2021-03-30 15:30:00|5081.3|5075.3|5081.3|5075.3|5081.6|5075.6|5080.6|5074.6|59
1617118210000|2021-03-30 15:30:10|5080.9|5074.9|5081.1|5075.1|5081.6|5075.6|5080.9|5074.9|69
1617118220000|2021-03-30 15:30:20|5081.3|5075.3|5084|5078|5085|5079|5081.3|5075.3|21
1617118230000|2021-03-30 15:30:30|5084.1|5078.1|5083.3|5077.3|5084.1|5078.1|5082.9|5076.9|8
1617118240000|2021-03-30 15:30:40|5082.9|5076.9|5082.6|5076.6|5084|5078|5082.6|5076.6|41
1617118250000|2021-03-30 15:30:50|5082.5|5076.5|5079.6|5073.6|5082.6|5076.6|5079.6|5073.6|35
1617118260000|2021-03-30 15:31:00|5079.5|5073.5|5079.6|5073.6|5079.6|5073.6|5079.5|5073.5|11
1617118270000|2021-03-30 15:31:10|||||||||2
1617118280000|2021-03-30 15:31:20|5079.8|5073.8|5079.6|5073.6|5080.1|5074.1|5079.6|5073.6|31
1617118290000|2021-03-30 15:31:30|||||||||10
1617118300000|2021-03-30 15:31:40|||||||||23
1617118310000|2021-03-30 15:31:50|5078.6|5072.6|5078.6|5072.6|5078.6|5072.6|5078.6|5072.6|8
1617118320000|2021-03-30 15:32:00|5075.8|5069.8|5072.9|5066.9|5076|5070|5072.9|5066.9|22
1617118330000|2021-03-30 15:32:10|5072.8|5066.8|5068.5|5062.5|5072.8|5066.8|5068.4|5062.4|44
1617118340000|2021-03-30 15:32:20|5068|5062|5068.5|5062.5|5069.4|5063.4|5067.9|5061.9|33
1617118350000|2021-03-30 15:32:30|5068|5062|5066.3|5060.3|5068|5062|5066.3|5060.3|44
1617118360000|2021-03-30 15:32:40|5066|5060|5068.1|5062.1|5068.5|5062.5|5066|5060|60
1617118370000|2021-03-30 15:32:50|5067.5|5061.5|5066.1|5060.1|5067.5|5061.5|5065|5059|13
1617118380000|2021-03-30 15:33:00|5066.5|5060.5|5068.7|5062.7|5069.7|5063.7|5066.5|5060.5|51
1617118390000|2021-03-30 15:33:10|5068.3|5062.3|5065.1|5059.1|5068.5|5062.5|5063.2|5057.2|84
1617118400000|2021-03-30 15:33:20|5068.1|5062.1|5069.9|5063.9|5070.2|5064.2|5066.6|5060.6|37
1617118410000|2021-03-30 15:33:30|5070.3|5064.3|5075.1|5069.1|5075.1|5069.1|5069.6|5063.6|47
1617118420000|2021-03-30 15:33:40|5074.2|5068.2|5072.7|5066.7|5075.9|5069.9|5072.2|5066.2|43
1617118430000|2021-03-30 15:33:50|5073.1|5067.1|5079.4|5073.4|5079.6|5073.6|5073.1|5067.1|17
1617118440000|2021-03-30 15:34:00|5079.1|5073.1|5074.9|5068.9|5079.1|5073.1|5073.1|5067.1|18
1617118450000|2021-03-30 15:34:10|5074.6|5068.6|5073.7|5067.7|5074.6|5068.6|5073.2|5067.2|8
1617118460000|2021-03-30 15:34:20|5074.1|5068.1|5076.2|5070.2|5076.6|5070.6|5074.1|5068.1|7
1617118470000|2021-03-30 15:34:30|5074.9|5068.9|5073.4|5067.4|5074.9|5068.9|5073.4|5067.4|10
1617118480000|2021-03-30 15:34:40|5073.5|5067.5|5073.5|5067.5|5075.4|5069.4|5073.4|5067.4|18
1617118490000|2021-03-30 15:34:50|5068.8|5062.8|5066.9|5060.9|5068.8|5062.8|5066.8|5060.8|22
1617118500000|2021-03-30 15:35:00|5066.4|5060.4|5063.4|5057.4|5066.4|5060.4|5063.4|5057.4|38
1617118510000|2021-03-30 15:35:10|5060.7|5054.7|5058.3|5052.3|5061.4|5055.4|5057.4|5051.4|142
1617118520000|2021-03-30 15:35:20|5058|5052|5055.1|5049.1|5058.3|5052.3|5054.5|5048.5|45
1617118530000|2021-03-30 15:35:30|5055.6|5049.6|5054.1|5048.1|5055.6|5049.6|5052.8|5046.8|86
1617118540000|2021-03-30 15:35:40|5053.8|5047.8|5047.9|5041.9|5053.8|5047.8|5047.4|5041.4|85
1617118550000|2021-03-30 15:35:50|5047.5|5041.5|5046.2|5040.2|5048.3|5042.3|5046.2|5040.2|46
1617118560000|2021-03-30 15:36:00|5046.5|5040.5|5045.5|5039.5|5046.5|5040.5|5044.6|5038.6|107
1617118570000|2021-03-30 15:36:10|5045.6|5039.6|5054.3|5048.3|5054.3|5048.3|5045.6|5039.6|89
1617118580000|2021-03-30 15:36:20|5054.6|5048.6|5047.9|5041.9|5054.6|5048.6|5047.9|5041.9|28
1617118590000|2021-03-30 15:36:30|5048.2|5042.2|5049.6|5043.6|5050.6|5044.6|5048.2|5042.2|33
1617118600000|2021-03-30 15:36:40|5049.7|5043.7|5046.5|5040.5|5049.7|5043.7|5046.5|5040.5|16
1617118610000|2021-03-30 15:36:50|5047.7|5041.7|5045|5039|5047.9|5041.9|5045|5039|24
1617118620000|2021-03-30 15:37:00|5045.4|5039.4|5048.5|5042.5|5048.5|5042.5|5045.4|5039.4|38
1617118630000|2021-03-30 15:37:10|5050.4|5044.4|5052.7|5046.7|5053.7|5047.7|5050|5044|21
1617118640000|2021-03-30 15:37:20|5052|5046|5050|5044|5053.2|5047.2|5049.8|5043.8|17
1617118650000|2021-03-30 15:37:30|5049.6|5043.6|5052|5046|5052.7|5046.7|5049.6|5043.6|16
1617118660000|2021-03-30 15:37:40|5050.6|5044.6|5047.6|5041.6|5050.6|5044.6|5047.6|5041.6|8
1617118670000|2021-03-30 15:37:50|5047.4|5041.4|5043.9|5037.9|5047.4|5041.4|5043.5|5037.5|140
1617118680000|2021-03-30 15:38:00|5043.7|5037.7|5034.5|5028.5|5043.7|5037.7|5032.8|5026.8|131
1617118690000|2021-03-30 15:38:10|5036.5|5030.5|5034.5|5028.5|5039|5033|5034.5|5028.5|141
1617118700000|2021-03-30 15:38:20|5033.8|5027.8|5020.3|5014.3|5033.8|5027.8|5020.3|5014.3|95
1617118710000|2021-03-30 15:38:30|5019.1|5013.1|5019.4|5013.4|5022|5016|5004.5|4998.5|193
1617118720000|2021-03-30 15:38:40|5019|5013|5005.4|4999.4|5019|5013|5005.1|4999.1|227
1617118730000|2021-03-30 15:38:50|5004.7|4998.7|5009.6|5003.6|5009.6|5003.6|5004.4|4998.4|39
1617118740000|2021-03-30 15:39:00|5008.5|5002.5|4999.7|4993.7|5009.6|5003.6|4998.4|4992.4|65
1617118750000|2021-03-30 15:39:10|4999.4|4993.4|5002.9|4996.9|5009.8|5003.8|4999.4|4993.4|42
1617118760000|2021-03-30 15:39:20|5002.4|4996.4|4998.5|4992.5|5004.3|4998.3|4996.6|4990.6|66
1617118770000|2021-03-30 15:39:30|4998.6|4992.6|4999.4|4993.4|4999.4|4993.4|4996.8|4990.8|64
1617118780000|2021-03-30 15:39:40|4999.1|4993.1|4999.8|4993.8|4999.8|4993.8|4997.4|4991.4|17
1617118790000|2021-03-30 15:39:50|4999.5|4993.5|5000.2|4994.2|5001|4995|4996.2|4990.2|38
1617118800000|2021-03-30 15:40:00|5000.3|4994.3|4996.9|4990.9|5000.3|4994.3|4996.9|4990.9|21
1617118810000|2021-03-30 15:40:10|4996.8|4990.8|4995.5|4989.5|4997.5|4991.5|4995.2|4989.2|52
1617118820000|2021-03-30 15:40:20|4995.3|4989.3|4998|4992|5000.8|4994.8|4994.7|4988.7|71
1617118830000|2021-03-30 15:40:30|4997.6|4991.6|4997.2|4991.2|4997.6|4991.6|4996.5|4990.5|3
1617118840000|2021-03-30 15:40:40|4997.3|4991.3|5000.6|4994.6|5000.6|4994.6|4996.8|4990.8|18
1617118850000|2021-03-30 15:40:50|5000.4|4994.4|5012|5006|5012.3|5006.3|5000.4|4994.4|36
1617118860000|2021-03-30 15:41:00|5011.8|5005.8|5013.1|5007.1|5015.4|5009.4|5010.9|5004.9|30
1617118870000|2021-03-30 15:41:10|5012.6|5006.6|5006|5000|5012.6|5006.6|5005.7|4999.7|32
1617118880000|2021-03-30 15:41:20|5006.2|5000.2|5002.8|4996.8|5006.7|5000.7|5002.8|4996.8|19
1617118890000|2021-03-30 15:41:30|5003.2|4997.2|5002.7|4996.7|5003.2|4997.2|5001.8|4995.8|36
1617118900000|2021-03-30 15:41:40|5001.8|4995.8|5010.3|5004.3|5011.7|5005.7|5001.8|4995.8|37
1617118910000|2021-03-30 15:41:50|5010.7|5004.7|5011.9|5005.9|5012.9|5006.9|5010|5004|35
1617118920000|2021-03-30 15:42:00|5011.6|5005.6|5004.2|4998.2|5011.6|5005.6|5004.2|4998.2|18
1617118930000|2021-03-30 15:42:10|5003.4|4997.4|5006.7|5000.7|5007.7|5001.7|5002.8|4996.8|22
1617118940000|2021-03-30 15:42:20|5007|5001|5005.6|4999.6|5007.2|5001.2|5003.1|4997.1|8
1617118950000|2021-03-30 15:42:30|5005.4|4999.4|5007.6|5001.6|5007.6|5001.6|5004.9|4998.9|13
1617118960000|2021-03-30 15:42:40|5006.9|5000.9|5007|5001|5007.6|5001.6|5005.4|4999.4|11
1617118970000|2021-03-30 15:42:50|5006.7|5000.7|5005.1|4999.1|5006.7|5000.7|5003.8|4997.8|22
1617118980000|2021-03-30 15:43:00|5006.5|5000.5|5001.7|4995.7|5006.7|5000.7|5001.7|4995.7|42
1617118990000|2021-03-30 15:43:10|5001|4995|5001|4995|5001|4995|5000.5|4994.5|9
1617119000000|2021-03-30 15:43:20|5000.5|4994.5|5000|4994|5002.9|4996.9|4999.4|4993.4|48
1617119010000|2021-03-30 15:43:30|5000.4|4994.4|5004.6|4998.6|5004.6|4998.6|5000.4|4994.4|51
1617119020000|2021-03-30 15:43:40|5004.2|4998.2|5002.4|4996.4|5004.6|4998.6|5002|4996|12
1617119030000|2021-03-30 15:43:50|5000.5|4994.5|5000|4994|5000.5|4994.5|4999.9|4993.9|12
1617119040000|2021-03-30 15:44:00|4999.5|4993.5|4996.7|4990.7|4999.5|4993.5|4995.8|4989.8|32
1617119050000|2021-03-30 15:44:10|4996.5|4990.5|4995.2|4989.2|4996.5|4990.5|4995.2|4989.2|18
1617119060000|2021-03-30 15:44:20|4995.3|4989.3|4996.5|4990.5|4997|4991|4995|4989|21
1617119070000|2021-03-30 15:44:30|4996.8|4990.8|4997|4991|4997.3|4991.3|4995.1|4989.1|18
1617119080000|2021-03-30 15:44:40|4996.1|4990.1|4990.1|4984.1|4996.1|4990.1|4989.8|4983.8|123
1617119090000|2021-03-30 15:44:50|4990|4984|4989.8|4983.8|4990|4984|4989.7|4983.7|19
1617119100000|2021-03-30 15:45:00|4989.7|4983.7|4988.6|4982.6|4989.7|4983.7|4987.8|4981.8|21
1617119110000|2021-03-30 15:45:10|||||||||21
1617119120000|2021-03-30 15:45:20|4988.1|4982.1|4988.9|4982.9|4988.9|4982.9|4988.1|4982.1|18
1617119130000|2021-03-30 15:45:30|4989.2|4983.2|4988.9|4982.9|4989.4|4983.4|4988.9|4982.9|45
1617119140000|2021-03-30 15:45:40|4988.5|4982.5|4988.1|4982.1|4988.5|4982.5|4988.1|4982.1|7
1617119150000|2021-03-30 15:45:50|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|4987.8|4981.8|19
1617119160000|2021-03-30 15:46:00|4988.1|4982.1|4987.8|4981.8|4988.1|4982.1|4987.8|4981.8|5
1617119170000|2021-03-30 15:46:10|4987.6|4981.6|4988.5|4982.5|4988.5|4982.5|4987.6|4981.6|108
1617119180000|2021-03-30 15:46:20|4988.3|4982.3|4988.2|4982.2|4988.3|4982.3|4988.2|4982.2|6
1617119190000|2021-03-30 15:46:30|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|4988.3|4982.3|8
1617119200000|2021-03-30 15:46:40|4988.2|4982.2|4988.3|4982.3|4988.3|4982.3|4988.2|4982.2|6
1617119210000|2021-03-30 15:46:50|4988.1|4982.1|4988|4982|4988.1|4982.1|4988|4982|1
1617119220000|2021-03-30 15:47:00|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|8
1617119230000|2021-03-30 15:47:10|4988|4982|4988|4982|4988|4982|4988|4982|1
1617119240000|2021-03-30 15:47:20|4987.9|4981.9|4987.8|4981.8|4987.9|4981.9|4987.8|4981.8|5
1617119250000|2021-03-30 15:47:30|||||||||5
1617119260000|2021-03-30 15:47:40|4987.9|4981.9|4987.8|4981.8|4987.9|4981.9|4987.6|4981.6|13
1617119270000|2021-03-30 15:47:50|4987.6|4981.6|4986.4|4980.4|4987.9|4981.9|4986.4|4980.4|14
1617119280000|2021-03-30 15:48:00|4986.3|4980.3|4984.9|4978.9|4986.4|4980.4|4984.6|4978.6|19
1617119290000|2021-03-30 15:48:10|4985.1|4979.1|4983.9|4977.9|4985.1|4979.1|4983.9|4977.9|14
1617119300000|2021-03-30 15:48:20|4984|4978|4983.3|4977.3|4984|4978|4983.3|4977.3|2
1617119310000|2021-03-30 15:48:30|4983.6|4977.6|4983|4977|4983.6|4977.6|4983|4977|4
1617119320000|2021-03-30 15:48:40|||||||||29
1617119330000|2021-03-30 15:48:50|||||||||3
1617119340000|2021-03-30 15:49:00|||||||||6
1617119350000|2021-03-30 15:49:10|||||||||19
1617119360000|2021-03-30 15:49:20|||||||||8
1617119370000|2021-03-30 15:49:30|||||||||8
1617119380000|2021-03-30 15:49:40|||||||||3
1617119390000|2021-03-30 15:49:50|||||||||6
1617119400000|2021-03-30 15:50:00|||||||||5
1617119410000|2021-03-30 15:50:10|||||||||3
1617119420000|2021-03-30 15:50:20|||||||||18
1617119430000|2021-03-30 15:50:30|||||||||3
1617119440000|2021-03-30 15:50:40|||||||||3
1617119450000|2021-03-30 15:50:50|||||||||7
1617119460000|2021-03-30 15:51:00|||||||||2
1617119470000|2021-03-30 15:51:10|||||||||24
1617119480000|2021-03-30 15:51:20|||||||||3
1617119490000|2021-03-30 15:51:30|||||||||7
1617119500000|2021-03-30 15:51:40|||||||||4
1617119510000|2021-03-30 15:51:50|||||||||1
1617119520000|2021-03-30 15:52:00|||||||||4
1617119530000|2021-03-30 15:52:10|||||||||4
1617119540000|2021-03-30 15:52:20|||||||||1
1617119550000|2021-03-30 15:52:30|||||||||1
1617119560000|2021-03-30 15:52:40|||||||||14
1617119580000|2021-03-30 15:53:00|||||||||4
1617119590000|2021-03-30 15:53:10|||||||||24
1617119600000|2021-03-30 15:53:20|||||||||15
1617119610000|2021-03-30 15:53:30|||||||||2
1617119620000|2021-03-30 15:53:40|||||||||6
1617119630000|2021-03-30 15:53:50|||||||||6
1617119650000|2021-03-30 15:54:10|||||||||2
1617119660000|2021-03-30 15:54:20|||||||||2
1617119670000|2021-03-30 15:54:30|||||||||10
1617119680000|2021-03-30 15:54:40|||||||||4
1617119710000|2021-03-30 15:55:10|||||||||46
1617119730000|2021-03-30 15:55:30|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4
1617119740000|2021-03-30 15:55:40|4984.3|4978.3|4986|4980|4986.5|4980.5|4984.2|4978.2|7
1617119750000|2021-03-30 15:55:50|4986.5|4980.5|4985.4|4979.4|4986.5|4980.5|4985.4|4979.4|115
1617119760000|2021-03-30 15:56:00|4985.1|4979.1|4986.1|4980.1|4986.1|4980.1|4985.1|4979.1|11
1617119770000|2021-03-30 15:56:10|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|101
1617119780000|2021-03-30 15:56:20|4986|4980|4986|4980|4986|4980|4986|4980|8
1617119790000|2021-03-30 15:56:30|4986.2|4980.2|4986.5|4980.5|4986.5|4980.5|4986.2|4980.2|6
1617119800000|2021-03-30 15:56:40|4986.4|4980.4|4986.4|4980.4|4986.4|4980.4|4986.4|4980.4|13
1617119810000|2021-03-30 15:56:50|4984.5|4978.5|4984.5|4978.5|4988.2|4982.2|4984.5|4978.5|322
1617119820000|2021-03-30 15:57:00|4983.9|4977.9|4985.4|4979.4|4985.4|4979.4|4983.9|4977.9|0
1617119830000|2021-03-30 15:57:10|4985.5|4979.5|4985.4|4979.4|4985.5|4979.5|4985.4|4979.4|5
1617119840000|2021-03-30 15:57:20|4985.1|4979.1|4984.6|4978.6|4985.1|4979.1|4984.5|4978.5|4
1617119850000|2021-03-30 15:57:30|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.6|4978.6|1
1617119860000|2021-03-30 15:57:40|4985.1|4979.1|4985.5|4979.5|4985.5|4979.5|4985.1|4979.1|3
1617119870000|2021-03-30 15:57:50|4985.7|4979.7|4986.1|4980.1|4986.1|4980.1|4985.7|4979.7|0
1617119880000|2021-03-30 15:58:00|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|1
1617119890000|2021-03-30 15:58:10|4986.8|4980.8|4986.2|4980.2|4986.8|4980.8|4986.2|4980.2|26
1617119900000|2021-03-30 15:58:20|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|1
1617119910000|2021-03-30 15:58:30|4985.9|4979.9|4985.4|4979.4|4985.9|4979.9|4985.4|4979.4|3
1617119920000|2021-03-30 15:58:40|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|22
1617119930000|2021-03-30 15:58:50|4985.1|4979.1|4984.6|4978.6|4985.2|4979.2|4984.6|4978.6|10
1617119940000|2021-03-30 15:59:00|4984.5|4978.5|4984|4978|4984.5|4978.5|4984|4978|3
1617119950000|2021-03-30 15:59:10|4983.9|4977.9|4983.6|4977.6|4983.9|4977.9|4983.6|4977.6|2
1617119960000|2021-03-30 15:59:20|4983.3|4977.3|4983|4977|4983.3|4977.3|4983|4977|0
1617119970000|2021-03-30 15:59:30|4983.6|4977.6|4983.9|4977.9|4984|4978|4983.6|4977.6|8
1617119980000|2021-03-30 15:59:40|4983.6|4977.6|4983.7|4977.7|4983.9|4977.9|4983.6|4977.6|0
1617119990000|2021-03-30 15:59:50|||||||||1
1617120000000|2021-03-30 16:00:00|||||||||7
1617120010000|2021-03-30 16:00:10|4983.9|4977.9|4984|4978|4984|4978|4983.9|4977.9|0
1617120020000|2021-03-30 16:00:20|4983.7|4977.7|4983.3|4977.3|4983.7|4977.7|4983.3|4977.3|1
1617120030000|2021-03-30 16:00:30|||||||||2
1617120040000|2021-03-30 16:00:40|4983.4|4977.4|4983.3|4977.3|4983.4|4977.4|4983.3|4977.3|3
1617120050000|2021-03-30 16:00:50|4983.4|4977.4|4983|4977|4983.4|4977.4|4983|4977|12
1617120060000|2021-03-30 16:01:00|4983.6|4977.6|4983.7|4977.7|4983.7|4977.7|4983.6|4977.6|2
1617120070000|2021-03-30 16:01:10|4983.6|4977.6|4983.6|4977.6|4983.7|4977.7|4983.6|4977.6|2
1617120080000|2021-03-30 16:01:20|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|3
1617120090000|2021-03-30 16:01:30|4983.3|4977.3|4983.4|4977.4|4983.4|4977.4|4983.3|4977.3|8
1617120100000|2021-03-30 16:01:40|||||||||12
1617120110000|2021-03-30 16:01:50|||||||||1
1617120120000|2021-03-30 16:02:00|4983.3|4977.3|4983.3|4977.3|4983.4|4977.4|4983.3|4977.3|11
1617120150000|2021-03-30 16:02:30|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|1
1617120170000|2021-03-30 16:02:50|||||||||3
1617120180000|2021-03-30 16:03:00|4983.4|4977.4|4983.3|4977.3|4983.6|4977.6|4983.3|4977.3|3
1617120190000|2021-03-30 16:03:10|||||||||11
1617120200000|2021-03-30 16:03:20|||||||||2
1617120210000|2021-03-30 16:03:30|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|7
1617120220000|2021-03-30 16:03:40|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|5
1617120230000|2021-03-30 16:03:50|4983.4|4977.4|4983.7|4977.7|4983.7|4977.7|4983.4|4977.4|0
1617120250000|2021-03-30 16:04:10|4983.6|4977.6|4983.6|4977.6|4983.7|4977.7|4983.6|4977.6|3
1617120260000|2021-03-30 16:04:20|4983.4|4977.4|4983.7|4977.7|4983.7|4977.7|4983.4|4977.4|6
1617120270000|2021-03-30 16:04:30|4983.6|4977.6|4983.4|4977.4|4983.6|4977.6|4983.4|4977.4|2
1617120280000|2021-03-30 16:04:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|75
1617120290000|2021-03-30 16:04:50|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|11
1617120300000|2021-03-30 16:05:00|||||||||5
1617120310000|2021-03-30 16:05:10|||||||||6
1617120320000|2021-03-30 16:05:20|||||||||5
1617120330000|2021-03-30 16:05:30|4983.7|4977.7|4983.6|4977.6|4983.7|4977.7|4983.6|4977.6|26
1617120340000|2021-03-30 16:05:40|4983.4|4977.4|4983.4|4977.4|4983.6|4977.6|4983.4|4977.4|10
1617120350000|2021-03-30 16:05:50|||||||||1
1617120360000|2021-03-30 16:06:00|4983.3|4977.3|4983.4|4977.4|4983.4|4977.4|4983.3|4977.3|15
1617120370000|2021-03-30 16:06:10|4983.6|4977.6|4983.7|4977.7|4983.7|4977.7|4983.6|4977.6|2
1617120380000|2021-03-30 16:06:20|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|2
1617120390000|2021-03-30 16:06:30|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|0
1617120400000|2021-03-30 16:06:40|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|13
1617120410000|2021-03-30 16:06:50|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1617120430000|2021-03-30 16:07:10|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|0
1617120450000|2021-03-30 16:07:30|||||||||3
1617120460000|2021-03-30 16:07:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|0
1617120470000|2021-03-30 16:07:50|4983.6|4977.6|4983.7|4977.7|4983.7|4977.7|4983.6|4977.6|2
1617120490000|2021-03-30 16:08:10|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|0
1617120500000|2021-03-30 16:08:20|||||||||4
1617120510000|2021-03-30 16:08:30|||||||||2
1617120530000|2021-03-30 16:08:50|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4
1617120540000|2021-03-30 16:09:00|||||||||5
1617120550000|2021-03-30 16:09:10|||||||||5
1617120560000|2021-03-30 16:09:20|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|5
1617120580000|2021-03-30 16:09:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|0
1617120590000|2021-03-30 16:09:50|||||||||20
1617120600000|2021-03-30 16:10:00|||||||||1
1617120620000|2021-03-30 16:10:20|||||||||2
1617120670000|2021-03-30 16:11:10|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4
1617120700000|2021-03-30 16:11:40|||||||||73
1617120710000|2021-03-30 16:11:50|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.5|4977.5|1
1617120720000|2021-03-30 16:12:00|4983.8|4977.8|4983.7|4977.7|4983.8|4977.8|4983.5|4977.5|1
1617120740000|2021-03-30 16:12:20|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|0
1617120800000|2021-03-30 16:13:20|||||||||1
1617120810000|2021-03-30 16:13:30|4983.5|4977.5|4983.7|4977.7|4983.7|4977.7|4983.5|4977.5|7
1617120830000|2021-03-30 16:13:50|||||||||2
1617120840000|2021-03-30 16:14:00|||||||||18
1617120860000|2021-03-30 16:14:20|||||||||5
1617120870000|2021-03-30 16:14:30|4983.5|4977.5|4983.7|4977.7|4983.7|4977.7|4983.5|4977.5|6
1617120880000|2021-03-30 16:14:40|4983.5|4977.5|4983.7|4977.7|4983.7|4977.7|4983.5|4977.5|3
1617120890000|2021-03-30 16:14:50|4983.4|4977.4|4983.4|4977.4|4983.5|4977.5|4983.4|4977.4|6
1617120900000|2021-03-30 16:15:00|4983.5|4977.5|4983.4|4977.4|4983.5|4977.5|4983.4|4977.4|3
1617120910000|2021-03-30 16:15:10|4983.5|4977.5|4983.4|4977.4|4983.5|4977.5|4983.4|4977.4|8
1617120920000|2021-03-30 16:15:20|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|2
1617120940000|2021-03-30 16:15:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|2
1617120970000|2021-03-30 16:16:10|4983.5|4977.5|4983.8|4977.8|4983.8|4977.8|4983.5|4977.5|12
1617120980000|2021-03-30 16:16:20|||||||||2
1617121000000|2021-03-30 16:16:40|||||||||1
1617121010000|2021-03-30 16:16:50|||||||||4
1617121020000|2021-03-30 16:17:00|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|2
1617121040000|2021-03-30 16:17:20|||||||||2
1617121050000|2021-03-30 16:17:30|||||||||2
1617121060000|2021-03-30 16:17:40|||||||||3
1617121070000|2021-03-30 16:17:50|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|0
1617121080000|2021-03-30 16:18:00|4983.7|4977.7|4983.5|4977.5|4983.7|4977.7|4983.5|4977.5|0
1617121090000|2021-03-30 16:18:10|||||||||1
1617121100000|2021-03-30 16:18:20|||||||||2
1617121110000|2021-03-30 16:18:30|4983.7|4977.7|4983.8|4977.8|4983.8|4977.8|4983.7|4977.7|0
1617121120000|2021-03-30 16:18:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|2
1617121130000|2021-03-30 16:18:50|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|4983.8|4977.8|0
1617121140000|2021-03-30 16:19:00|4984.1|4978.1|4984.4|4978.4|4984.4|4978.4|4984.1|4978.1|6
1617121150000|2021-03-30 16:19:10|4984.6|4978.6|4985.3|4979.3|4985.5|4979.5|4984.6|4978.6|6
1617121160000|2021-03-30 16:19:20|4985|4979|4985|4979|4985|4979|4985|4979|0
1617121170000|2021-03-30 16:19:30|4985.2|4979.2|4985.5|4979.5|4985.5|4979.5|4985.2|4979.2|2
1617121180000|2021-03-30 16:19:40|||||||||1
1617121200000|2021-03-30 16:20:00|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|6
1617121210000|2021-03-30 16:20:10|||||||||1
1617121220000|2021-03-30 16:20:20|||||||||8
1617121250000|2021-03-30 16:20:50|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|0
1617121260000|2021-03-30 16:21:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.6|4979.6|12
1617121270000|2021-03-30 16:21:10|4985.6|4979.6|4985.6|4979.6|4985.6|4979.6|4985.6|4979.6|1
1617121280000|2021-03-30 16:21:20|4986.2|4980.2|4986.3|4980.3|4986.3|4980.3|4986|4980|20
1617121290000|2021-03-30 16:21:30|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|17
1617121300000|2021-03-30 16:21:40|4986.6|4980.6|4986.5|4980.5|4986.6|4980.6|4986.5|4980.5|114
1617121310000|2021-03-30 16:21:50|4986.3|4980.3|4986.2|4980.2|4986.3|4980.3|4986.2|4980.2|7
1617121340000|2021-03-30 16:22:20|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|0
1617121350000|2021-03-30 16:22:30|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|19
1617121360000|2021-03-30 16:22:40|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|0
1617121370000|2021-03-30 16:22:50|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|1
1617121380000|2021-03-30 16:23:00|||||||||7
1617121420000|2021-03-30 16:23:40|||||||||6
1617121430000|2021-03-30 16:23:50|||||||||11
1617121440000|2021-03-30 16:24:00|4985.9|4979.9|4985.7|4979.7|4985.9|4979.9|4985.7|4979.7|7
1617121450000|2021-03-30 16:24:10|4985.9|4979.9|4985.9|4979.9|4986|4980|4985.9|4979.9|6
1617121460000|2021-03-30 16:24:20|4985.6|4979.6|4985.9|4979.9|4985.9|4979.9|4985.6|4979.6|2
1617121470000|2021-03-30 16:24:30|||||||||4
1617121480000|2021-03-30 16:24:40|4986|4980|4986.2|4980.2|4986.2|4980.2|4986|4980|12
1617121490000|2021-03-30 16:24:50|4986.3|4980.3|4986|4980|4986.3|4980.3|4986|4980|3
1617121500000|2021-03-30 16:25:00|4985.9|4979.9|4986|4980|4986|4980|4985.9|4979.9|6
1617121510000|2021-03-30 16:25:10|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|2
1617121520000|2021-03-30 16:25:20|4986.3|4980.3|4986.5|4980.5|4986.5|4980.5|4986.3|4980.3|1
1617121530000|2021-03-30 16:25:30|4986.6|4980.6|4986.8|4980.8|4986.8|4980.8|4986.6|4980.6|10
1617121540000|2021-03-30 16:25:40|4986.6|4980.6|4986.6|4980.6|4986.6|4980.6|4986.6|4980.6|1
1617121550000|2021-03-30 16:25:50|||||||||1
1617121570000|2021-03-30 16:26:10|||||||||1
1617121580000|2021-03-30 16:26:20|4986.5|4980.5|4986.3|4980.3|4986.5|4980.5|4986.3|4980.3|2
1617121590000|2021-03-30 16:26:30|||||||||1
1617121600000|2021-03-30 16:26:40|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|2
1617121610000|2021-03-30 16:26:50|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|1
1617121620000|2021-03-30 16:27:00|||||||||1
1617121630000|2021-03-30 16:27:10|||||||||4
1617121640000|2021-03-30 16:27:20|||||||||1
1617121650000|2021-03-30 16:27:30|||||||||4
1617121670000|2021-03-30 16:27:50|4986.5|4980.5|4986.6|4980.6|4986.6|4980.6|4986.5|4980.5|3
1617121700000|2021-03-30 16:28:20|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|2
1617121710000|2021-03-30 16:28:30|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|1
1617121720000|2021-03-30 16:28:40|||||||||2
1617121740000|2021-03-30 16:29:00|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|2
1617121770000|2021-03-30 16:29:30|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|5
1617121780000|2021-03-30 16:29:40|||||||||1
1617121790000|2021-03-30 16:29:50|||||||||1
1617121800000|2021-03-30 16:30:00|4987.1|4981.1|4987.1|4981.1|4987.2|4981.2|4987.1|4981.1|10
1617121810000|2021-03-30 16:30:10|4987.4|4981.4|4987.5|4981.5|4987.5|4981.5|4987.4|4981.4|3
1617121820000|2021-03-30 16:30:20|||||||||1
1617121830000|2021-03-30 16:30:30|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|1
1617121840000|2021-03-30 16:30:40|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|3
1617121860000|2021-03-30 16:31:00|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|0
1617121870000|2021-03-30 16:31:10|||||||||11
1617121890000|2021-03-30 16:31:30|||||||||2
1617121900000|2021-03-30 16:31:40|4987.4|4981.4|4987.2|4981.2|4987.4|4981.4|4987.2|4981.2|0
1617121920000|2021-03-30 16:32:00|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|1
1617121930000|2021-03-30 16:32:10|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|0
1617121940000|2021-03-30 16:32:20|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|0
1617121950000|2021-03-30 16:32:30|||||||||2
1617121960000|2021-03-30 16:32:40|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|0
1617121990000|2021-03-30 16:33:10|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|0
1617122000000|2021-03-30 16:33:20|||||||||2
1617122020000|2021-03-30 16:33:40|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|2
1617122030000|2021-03-30 16:33:50|||||||||4
1617122040000|2021-03-30 16:34:00|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|8
1617122050000|2021-03-30 16:34:10|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|6
1617122080000|2021-03-30 16:34:40|4987.1|4981.1|4987.3|4981.3|4987.3|4981.3|4987.1|4981.1|0
1617122090000|2021-03-30 16:34:50|4987.1|4981.1|4987.3|4981.3|4987.3|4981.3|4987.1|4981.1|6
1617122100000|2021-03-30 16:35:00|4987.5|4981.5|4987.3|4981.3|4987.5|4981.5|4987.3|4981.3|9
1617122110000|2021-03-30 16:35:10|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|0
1617122130000|2021-03-30 16:35:30|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|0
1617122140000|2021-03-30 16:35:40|||||||||1
1617122160000|2021-03-30 16:36:00|||||||||1
1617122180000|2021-03-30 16:36:20|4987|4981|4987|4981|4987|4981|4986.9|4980.9|2
1617122190000|2021-03-30 16:36:30|4986.9|4980.9|4986.8|4980.8|4986.9|4980.9|4986.8|4980.8|3
1617122200000|2021-03-30 16:36:40|||||||||8
1617122210000|2021-03-30 16:36:50|4987|4981|4986.5|4980.5|4987|4981|4986.5|4980.5|1
1617122230000|2021-03-30 16:37:10|4986.2|4980.2|4986|4980|4986.2|4980.2|4986|4980|1
1617122240000|2021-03-30 16:37:20|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|1
1617122250000|2021-03-30 16:37:30|||||||||2
1617122270000|2021-03-30 16:37:50|||||||||4
1617122280000|2021-03-30 16:38:00|||||||||1
1617122290000|2021-03-30 16:38:10|4986|4980|4986|4980|4986|4980|4986|4980|2
1617122300000|2021-03-30 16:38:20|4985.9|4979.9|4986|4980|4986|4980|4985.9|4979.9|2
1617122310000|2021-03-30 16:38:30|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|0
1617122320000|2021-03-30 16:38:40|4985.7|4979.7|4986|4980|4986|4980|4985.7|4979.7|3
1617122350000|2021-03-30 16:39:10|||||||||6
1617122360000|2021-03-30 16:39:20|||||||||1
1617122370000|2021-03-30 16:39:30|||||||||1
1617122380000|2021-03-30 16:39:40|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|2
1617122390000|2021-03-30 16:39:50|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|1
1617122400000|2021-03-30 16:40:00|4986|4980|4985.7|4979.7|4986|4980|4985.7|4979.7|2
1617122410000|2021-03-30 16:40:10|||||||||3
1617122420000|2021-03-30 16:40:20|||||||||2
1617122430000|2021-03-30 16:40:30|4985.6|4979.6|4985.7|4979.7|4985.7|4979.7|4985.6|4979.6|1
1617122460000|2021-03-30 16:41:00|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|0
1617122470000|2021-03-30 16:41:10|||||||||3
1617122480000|2021-03-30 16:41:20|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1617122490000|2021-03-30 16:41:30|||||||||2
1617122510000|2021-03-30 16:41:50|||||||||7
1617122530000|2021-03-30 16:42:10|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|0
1617122540000|2021-03-30 16:42:20|4985.7|4979.7|4985.4|4979.4|4985.7|4979.7|4985.4|4979.4|41
1617122550000|2021-03-30 16:42:30|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|0
1617122560000|2021-03-30 16:42:40|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|9
1617122570000|2021-03-30 16:42:50|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|2
1617122580000|2021-03-30 16:43:00|||||||||5
1617122590000|2021-03-30 16:43:10|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|2
1617122600000|2021-03-30 16:43:20|||||||||4
1617122610000|2021-03-30 16:43:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|23
1617122630000|2021-03-30 16:43:50|||||||||2
1617122640000|2021-03-30 16:44:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1617122650000|2021-03-30 16:44:10|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|68
1617122660000|2021-03-30 16:44:20|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|41
1617122670000|2021-03-30 16:44:30|||||||||3
1617122680000|2021-03-30 16:44:40|4985.5|4979.5|4985.7|4979.7|4985.7|4979.7|4985.5|4979.5|3
1617122690000|2021-03-30 16:44:50|4985.8|4979.8|4985.7|4979.7|4985.8|4979.8|4985.7|4979.7|69
1617122700000|2021-03-30 16:45:00|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|1
1617122710000|2021-03-30 16:45:10|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|2
1617122730000|2021-03-30 16:45:30|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|8
1617122740000|2021-03-30 16:45:40|||||||||2
1617122760000|2021-03-30 16:46:00|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|5
1617122770000|2021-03-30 16:46:10|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|0
1617122780000|2021-03-30 16:46:20|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4
1617122790000|2021-03-30 16:46:30|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|1
1617122800000|2021-03-30 16:46:40|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1617122810000|2021-03-30 16:46:50|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|7
1617122820000|2021-03-30 16:47:00|||||||||2
1617122830000|2021-03-30 16:47:10|||||||||3
1617122850000|2021-03-30 16:47:30|||||||||1
1617122860000|2021-03-30 16:47:40|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|0
1617122880000|2021-03-30 16:48:00|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|0
1617122910000|2021-03-30 16:48:30|||||||||1
1617122930000|2021-03-30 16:48:50|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|1
1617122940000|2021-03-30 16:49:00|4985.5|4979.5|4985.5|4979.5|4985.7|4979.7|4985.5|4979.5|4
1617122950000|2021-03-30 16:49:10|||||||||1
1617122960000|2021-03-30 16:49:20|||||||||16
1617122970000|2021-03-30 16:49:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|0
1617122980000|2021-03-30 16:49:40|4985.7|4979.7|4985.4|4979.4|4985.7|4979.7|4985.4|4979.4|0
1617122990000|2021-03-30 16:49:50|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.1|4979.1|8
1617123000000|2021-03-30 16:50:00|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|0
1617123010000|2021-03-30 16:50:10|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|1
1617123050000|2021-03-30 16:50:50|4985.4|4979.4|4985.2|4979.2|4985.4|4979.4|4985.2|4979.2|8
1617123080000|2021-03-30 16:51:20|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|0
1617123090000|2021-03-30 16:51:30|4984.9|4978.9|4985.1|4979.1|4985.1|4979.1|4984.9|4978.9|0
1617123100000|2021-03-30 16:51:40|4985.5|4979.5|4985.5|4979.5|4985.5|4979.5|4985.4|4979.4|1
1617123110000|2021-03-30 16:51:50|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|1
1617123120000|2021-03-30 16:52:00|4985.2|4979.2|4985.2|4979.2|4985.5|4979.5|4985.2|4979.2|8
1617123130000|2021-03-30 16:52:10|||||||||9
1617123140000|2021-03-30 16:52:20|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|1
1617123150000|2021-03-30 16:52:30|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|4985.2|4979.2|6
1617123180000|2021-03-30 16:53:00|4985.4|4979.4|4985.1|4979.1|4985.4|4979.4|4985.1|4979.1|3
1617123190000|2021-03-30 16:53:10|4985.4|4979.4|4985.2|4979.2|4985.4|4979.4|4984.9|4978.9|0
1617123200000|2021-03-30 16:53:20|4985.1|4979.1|4984.6|4978.6|4985.2|4979.2|4984.6|4978.6|5
1617123210000|2021-03-30 16:53:30|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|1
1617123220000|2021-03-30 16:53:40|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|0
1617123240000|2021-03-30 16:54:00|4984.2|4978.2|4984.5|4978.5|4984.5|4978.5|4984.2|4978.2|0
1617123250000|2021-03-30 16:54:10|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|0
1617123260000|2021-03-30 16:54:20|4984.8|4978.8|4984.6|4978.6|4984.8|4978.8|4984.6|4978.6|1
1617123270000|2021-03-30 16:54:30|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|1
1617123280000|2021-03-30 16:54:40|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|4984.3|4978.3|0
1617123290000|2021-03-30 16:54:50|||||||||1
1617123300000|2021-03-30 16:55:00|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|11
1617123310000|2021-03-30 16:55:10|4984|4978|4983.9|4977.9|4984|4978|4983.7|4977.7|1
1617123320000|2021-03-30 16:55:20|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|1
1617123340000|2021-03-30 16:55:40|||||||||1
1617123350000|2021-03-30 16:55:50|||||||||1
1617123360000|2021-03-30 16:56:00|||||||||15
1617123370000|2021-03-30 16:56:10|||||||||1
1617123380000|2021-03-30 16:56:20|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|0
1617123390000|2021-03-30 16:56:30|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|0
1617123400000|2021-03-30 16:56:40|||||||||2
1617123410000|2021-03-30 16:56:50|||||||||2
1617123420000|2021-03-30 16:57:00|4983.6|4977.6|4983.6|4977.6|4983.7|4977.7|4983.6|4977.6|9
1617123430000|2021-03-30 16:57:10|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|2
1617123440000|2021-03-30 16:57:20|||||||||1
1617123450000|2021-03-30 16:57:30|||||||||1
1617123470000|2021-03-30 16:57:50|4983.6|4977.6|4983.7|4977.7|4983.7|4977.7|4983.4|4977.4|46
1617123480000|2021-03-30 16:58:00|||||||||1
1617123490000|2021-03-30 16:58:10|4983.6|4977.6|4983.4|4977.4|4983.6|4977.6|4983.4|4977.4|0
1617123510000|2021-03-30 16:58:30|||||||||15
1617123520000|2021-03-30 16:58:40|||||||||8
1617123530000|2021-03-30 16:58:50|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|0
1617123550000|2021-03-30 16:59:10|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|1
1617123580000|2021-03-30 16:59:40|||||||||12
1617123600000|2021-03-30 17:00:00|||||||||2
1617123610000|2021-03-30 17:00:10|||||||||5
1617123620000|2021-03-30 17:00:20|||||||||2
1617123630000|2021-03-30 17:00:30|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4
1617123640000|2021-03-30 17:00:40|4983.4|4977.4|4983.4|4977.4|4983.6|4977.6|4983.4|4977.4|8
1617123650000|2021-03-30 17:00:50|||||||||10
1617123660000|2021-03-30 17:01:00|||||||||9
1617123670000|2021-03-30 17:01:10|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|2
1617123680000|2021-03-30 17:01:20|||||||||5
1617123690000|2021-03-30 17:01:30|||||||||3
1617123730000|2021-03-30 17:02:10|||||||||3
1617123740000|2021-03-30 17:02:20|||||||||3
1617123760000|2021-03-30 17:02:40|||||||||3
1617123770000|2021-03-30 17:02:50|||||||||4
1617123820000|2021-03-30 17:03:40|||||||||21
1617123830000|2021-03-30 17:03:50|||||||||15
1617123860000|2021-03-30 17:04:20|||||||||2
1617123880000|2021-03-30 17:04:40|||||||||4
1617123920000|2021-03-30 17:05:20|||||||||2
1617123930000|2021-03-30 17:05:30|||||||||1
1617123940000|2021-03-30 17:05:40|||||||||3
1617123950000|2021-03-30 17:05:50|||||||||8
1617123960000|2021-03-30 17:06:00|||||||||3
1617123980000|2021-03-30 17:06:20|||||||||3
1617124000000|2021-03-30 17:06:40|||||||||1
1617124010000|2021-03-30 17:06:50|||||||||9
1617124020000|2021-03-30 17:07:00|||||||||3
1617124030000|2021-03-30 17:07:10|||||||||3
1617124040000|2021-03-30 17:07:20|||||||||15
1617124050000|2021-03-30 17:07:30|||||||||2
1617124060000|2021-03-30 17:07:40|||||||||1
1617124070000|2021-03-30 17:07:50|||||||||3
1617124080000|2021-03-30 17:08:00|||||||||2
1617124090000|2021-03-30 17:08:10|||||||||2
1617124100000|2021-03-30 17:08:20|||||||||5
1617124110000|2021-03-30 17:08:30|||||||||12
1617124120000|2021-03-30 17:08:40|||||||||4
1617124130000|2021-03-30 17:08:50|||||||||6
1617124150000|2021-03-30 17:09:10|||||||||20
1617124160000|2021-03-30 17:09:20|||||||||4
1617124190000|2021-03-30 17:09:50|||||||||1
1617124250000|2021-03-30 17:10:50|||||||||3
1617124270000|2021-03-30 17:11:10|||||||||2
1617124370000|2021-03-30 17:12:50|||||||||1
1617124380000|2021-03-30 17:13:00|||||||||26
1617124390000|2021-03-30 17:13:10|||||||||2
1617124430000|2021-03-30 17:13:50|||||||||5
1617124440000|2021-03-30 17:14:00|||||||||2
1617124450000|2021-03-30 17:14:10|||||||||2
1617124470000|2021-03-30 17:14:30|||||||||27
1617124480000|2021-03-30 17:14:40|||||||||4
1617124490000|2021-03-30 17:14:50|||||||||2
1617124510000|2021-03-30 17:15:10|||||||||15
1617124520000|2021-03-30 17:15:20|||||||||9
1617124530000|2021-03-30 17:15:30|||||||||2
1617124540000|2021-03-30 17:15:40|||||||||6
1617124560000|2021-03-30 17:16:00|||||||||3
1617124580000|2021-03-30 17:16:20|||||||||1
1617124590000|2021-03-30 17:16:30|||||||||3
1617124620000|2021-03-30 17:17:00|||||||||10
1617124650000|2021-03-30 17:17:30|||||||||12
1617124660000|2021-03-30 17:17:40|||||||||8
1617124680000|2021-03-30 17:18:00|||||||||8
1617124690000|2021-03-30 17:18:10|||||||||18
1617124700000|2021-03-30 17:18:20|||||||||1
1617124710000|2021-03-30 17:18:30|||||||||8
1617124720000|2021-03-30 17:18:40|||||||||6
1617124730000|2021-03-30 17:18:50|||||||||3
1617124740000|2021-03-30 17:19:00|||||||||52
1617124750000|2021-03-30 17:19:10|||||||||4
1617124760000|2021-03-30 17:19:20|||||||||1
1617124770000|2021-03-30 17:19:30|||||||||1
1617124780000|2021-03-30 17:19:40|||||||||2
1617124790000|2021-03-30 17:19:50|||||||||2
1617124800000|2021-03-30 17:20:00|||||||||2
1617124810000|2021-03-30 17:20:10|||||||||1
1617124830000|2021-03-30 17:20:30|||||||||13
1617124870000|2021-03-30 17:21:10|||||||||4
1617124880000|2021-03-30 17:21:20|||||||||1
1617124900000|2021-03-30 17:21:40|||||||||1
1617124910000|2021-03-30 17:21:50|||||||||4
1617124920000|2021-03-30 17:22:00|||||||||4
1617124940000|2021-03-30 17:22:20|||||||||3
1617124950000|2021-03-30 17:22:30|||||||||6
1617124960000|2021-03-30 17:22:40|||||||||3
1617124970000|2021-03-30 17:22:50|||||||||6
1617124980000|2021-03-30 17:23:00|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|11
1617124990000|2021-03-30 17:23:10|4983.1|4977.1|4983.1|4977.1|4983.5|4977.5|4983.1|4977.1|1
1617125000000|2021-03-30 17:23:20|||||||||11
1617125010000|2021-03-30 17:23:30|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|0
1617125020000|2021-03-30 17:23:40|||||||||2
1617125030000|2021-03-30 17:23:50|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|0
1617125040000|2021-03-30 17:24:00|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|5
1617125050000|2021-03-30 17:24:10|4983.1|4977.1|4983.2|4977.2|4983.2|4977.2|4983.1|4977.1|40
1617125060000|2021-03-30 17:24:20|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|0
1617125070000|2021-03-30 17:24:30|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.1|4977.1|2
1617125090000|2021-03-30 17:24:50|4983.1|4977.1|4983.2|4977.2|4983.2|4977.2|4983.1|4977.1|2
1617125100000|2021-03-30 17:25:00|4983.1|4977.1|4983.2|4977.2|4983.2|4977.2|4983.1|4977.1|0
1617125120000|2021-03-30 17:25:20|4983.4|4977.4|4983.2|4977.2|4983.5|4977.5|4983.2|4977.2|2
1617125130000|2021-03-30 17:25:30|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|0
1617125140000|2021-03-30 17:25:40|4983.2|4977.2|4983.5|4977.5|4983.5|4977.5|4983.2|4977.2|0
1617125150000|2021-03-30 17:25:50|||||||||28
1617125160000|2021-03-30 17:26:00|||||||||11
1617125170000|2021-03-30 17:26:10|||||||||1
1617125180000|2021-03-30 17:26:20|4983.4|4977.4|4983.5|4977.5|4983.5|4977.5|4983.4|4977.4|2
1617125190000|2021-03-30 17:26:30|4983.7|4977.7|4983.5|4977.5|4983.7|4977.7|4983.5|4977.5|0
1617125200000|2021-03-30 17:26:40|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|4983.7|4977.7|0
1617125210000|2021-03-30 17:26:50|4983.4|4977.4|4983.4|4977.4|4983.7|4977.7|4983.4|4977.4|1
1617125220000|2021-03-30 17:27:00|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|1
1617125240000|2021-03-30 17:27:20|4983.4|4977.4|4983.2|4977.2|4983.4|4977.4|4983.2|4977.2|0
1617125250000|2021-03-30 17:27:30|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|0
1617125260000|2021-03-30 17:27:40|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|0
1617125270000|2021-03-30 17:27:50|||||||||5
1617125300000|2021-03-30 17:28:20|||||||||1
1617125310000|2021-03-30 17:28:30|||||||||5
1617125320000|2021-03-30 17:28:40|||||||||7
1617125330000|2021-03-30 17:28:50|||||||||2
1617125360000|2021-03-30 17:29:20|||||||||2
1617125380000|2021-03-30 17:29:40|||||||||2
1617125440000|2021-03-30 17:30:40|||||||||75
1617125450000|2021-03-30 17:30:50|||||||||12
1617125460000|2021-03-30 17:31:00|||||||||5
1617125470000|2021-03-30 17:31:10|||||||||2
1617125530000|2021-03-30 17:32:10|||||||||1
1617125540000|2021-03-30 17:32:20|||||||||1
1617125560000|2021-03-30 17:32:40|||||||||2
1617125570000|2021-03-30 17:32:50|||||||||4
1617125580000|2021-03-30 17:33:00|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.1|4977.1|0
1617125590000|2021-03-30 17:33:10|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|2
1617125600000|2021-03-30 17:33:20|||||||||1
1617125610000|2021-03-30 17:33:30|||||||||10
1617125640000|2021-03-30 17:34:00|||||||||5
1617125660000|2021-03-30 17:34:20|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|0
1617125670000|2021-03-30 17:34:30|||||||||29
1617125680000|2021-03-30 17:34:40|||||||||7
1617125690000|2021-03-30 17:34:50|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|5
1617125700000|2021-03-30 17:35:00|||||||||33
1617125710000|2021-03-30 17:35:10|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.3|4977.3|13
1617125720000|2021-03-30 17:35:20|4983.6|4977.6|4983.3|4977.3|4983.8|4977.8|4983.3|4977.3|8
1617125740000|2021-03-30 17:35:40|||||||||3
1617125750000|2021-03-30 17:35:50|4983.5|4977.5|4983.3|4977.3|4983.5|4977.5|4983.3|4977.3|41
1617125760000|2021-03-30 17:36:00|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|5
1617125770000|2021-03-30 17:36:10|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|0
1617125780000|2021-03-30 17:36:20|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4
1617125790000|2021-03-30 17:36:30|4983.3|4977.3|4983.5|4977.5|4983.6|4977.6|4983.3|4977.3|1
1617125800000|2021-03-30 17:36:40|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.5|4977.5|0
1617125810000|2021-03-30 17:36:50|4983.2|4977.2|4983|4977|4983.5|4977.5|4983|4977|8
1617125820000|2021-03-30 17:37:00|||||||||1
1617125830000|2021-03-30 17:37:10|||||||||5
1617125840000|2021-03-30 17:37:20|||||||||1
1617125850000|2021-03-30 17:37:30|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|1
1617125860000|2021-03-30 17:37:40|||||||||2
1617125870000|2021-03-30 17:37:50|4983.5|4977.5|4983.5|4977.5|4983.5|4977.5|4983.3|4977.3|1
1617125880000|2021-03-30 17:38:00|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|0
1617125890000|2021-03-30 17:38:10|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|0
1617125900000|2021-03-30 17:38:20|4983.5|4977.5|4983.2|4977.2|4983.5|4977.5|4983.2|4977.2|2
1617125910000|2021-03-30 17:38:30|||||||||2
1617125920000|2021-03-30 17:38:40|||||||||4
1617125930000|2021-03-30 17:38:50|4983|4977|4983.2|4977.2|4983.2|4977.2|4983|4977|5
1617125940000|2021-03-30 17:39:00|4983.3|4977.3|4983.2|4977.2|4983.3|4977.3|4983.2|4977.2|0
1617125960000|2021-03-30 17:39:20|4983|4977|4983|4977|4983|4977|4983|4977|5
1617125970000|2021-03-30 17:39:30|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|0
1617125990000|2021-03-30 17:39:50|||||||||2
1617126000000|2021-03-30 17:40:00|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|0
1617126010000|2021-03-30 17:40:10|||||||||1
1617126020000|2021-03-30 17:40:20|||||||||7
1617126030000|2021-03-30 17:40:30|4983|4977|4983|4977|4983|4977|4983|4977|1
1617126060000|2021-03-30 17:41:00|||||||||3
1617126070000|2021-03-30 17:41:10|||||||||3
1617126090000|2021-03-30 17:41:30|||||||||1
1617126100000|2021-03-30 17:41:40|||||||||2
1617126120000|2021-03-30 17:42:00|||||||||2
1617126140000|2021-03-30 17:42:20|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|3
1617126160000|2021-03-30 17:42:40|||||||||8
1617126170000|2021-03-30 17:42:50|||||||||4
1617126180000|2021-03-30 17:43:00|||||||||1
1617126190000|2021-03-30 17:43:10|||||||||4
1617126210000|2021-03-30 17:43:30|4983|4977|4983|4977|4983|4977|4983|4977|6
1617126220000|2021-03-30 17:43:40|4983.3|4977.3|4983.2|4977.2|4983.3|4977.3|4983.2|4977.2|1
1617126240000|2021-03-30 17:44:00|||||||||9
1617126260000|2021-03-30 17:44:20|4983|4977|4983.2|4977.2|4983.2|4977.2|4983|4977|2
1617126270000|2021-03-30 17:44:30|4983.3|4977.3|4983.2|4977.2|4983.3|4977.3|4983.2|4977.2|0
1617126290000|2021-03-30 17:44:50|||||||||2
1617126300000|2021-03-30 17:45:00|4983.3|4977.3|4983.6|4977.6|4983.6|4977.6|4983.3|4977.3|0
1617126310000|2021-03-30 17:45:10|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|0
1617126320000|2021-03-30 17:45:20|||||||||2
1617126330000|2021-03-30 17:45:30|4983|4977|4983|4977|4983|4977|4983|4977|1
1617126340000|2021-03-30 17:45:40|||||||||15
1617126350000|2021-03-30 17:45:50|||||||||2
1617126360000|2021-03-30 17:46:00|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|0
1617126370000|2021-03-30 17:46:10|||||||||3
1617126380000|2021-03-30 17:46:20|4983|4977|4983|4977|4983|4977|4983|4977|0
1617126390000|2021-03-30 17:46:30|||||||||1
1617126400000|2021-03-30 17:46:40|4983.2|4977.2|4983|4977|4983.2|4977.2|4983|4977|23
1617126420000|2021-03-30 17:47:00|||||||||6
1617126430000|2021-03-30 17:47:10|||||||||17
1617126440000|2021-03-30 17:47:20|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|67
1617126450000|2021-03-30 17:47:30|||||||||6
1617126460000|2021-03-30 17:47:40|||||||||7
1617126470000|2021-03-30 17:47:50|||||||||47
1617126480000|2021-03-30 17:48:00|||||||||7
1617126490000|2021-03-30 17:48:10|||||||||14
1617126500000|2021-03-30 17:48:20|||||||||14
1617126510000|2021-03-30 17:48:30|||||||||14
1617126520000|2021-03-30 17:48:40|||||||||3
1617126530000|2021-03-30 17:48:50|||||||||2
1617126540000|2021-03-30 17:49:00|||||||||4
1617126550000|2021-03-30 17:49:10|||||||||2
1617126560000|2021-03-30 17:49:20|||||||||4
1617126570000|2021-03-30 17:49:30|||||||||4
1617126580000|2021-03-30 17:49:40|||||||||7
1617126590000|2021-03-30 17:49:50|||||||||1
1617126600000|2021-03-30 17:50:00|||||||||27
1617126610000|2021-03-30 17:50:10|||||||||4
1617126620000|2021-03-30 17:50:20|||||||||17
1617126630000|2021-03-30 17:50:30|||||||||9
1617126640000|2021-03-30 17:50:40|||||||||11
1617126650000|2021-03-30 17:50:50|||||||||1
1617126660000|2021-03-30 17:51:00|||||||||4
1617126680000|2021-03-30 17:51:20|||||||||1
1617126690000|2021-03-30 17:51:30|||||||||1
1617126700000|2021-03-30 17:51:40|||||||||2
1617126710000|2021-03-30 17:51:50|||||||||1
1617126720000|2021-03-30 17:52:00|||||||||12
1617126730000|2021-03-30 17:52:10|||||||||4
1617126750000|2021-03-30 17:52:30|||||||||7
1617126760000|2021-03-30 17:52:40|||||||||2
1617126770000|2021-03-30 17:52:50|||||||||1
1617126780000|2021-03-30 17:53:00|||||||||49
1617126790000|2021-03-30 17:53:10|||||||||4
1617126800000|2021-03-30 17:53:20|||||||||3
1617126820000|2021-03-30 17:53:40|||||||||5
1617126830000|2021-03-30 17:53:50|||||||||6
1617126840000|2021-03-30 17:54:00|||||||||2
1617126860000|2021-03-30 17:54:20|||||||||1
1617126870000|2021-03-30 17:54:30|||||||||1
1617126880000|2021-03-30 17:54:40|4983|4977|4983.1|4977.1|4983.1|4977.1|4983|4977|3
1617126900000|2021-03-30 17:55:00|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|4983.4|4977.4|0
1617126910000|2021-03-30 17:55:10|4983|4977|4983.6|4977.6|4983.6|4977.6|4983|4977|2
1617126920000|2021-03-30 17:55:20|4983.9|4977.9|4984.5|4978.5|4984.5|4978.5|4983.9|4977.9|0
1617126930000|2021-03-30 17:55:30|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|4984.5|4978.5|14
1617126940000|2021-03-30 17:55:40|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984.3|4978.3|2
1617126950000|2021-03-30 17:55:50|||||||||8
1617126960000|2021-03-30 17:56:00|4984.3|4978.3|4984.8|4978.8|4984.8|4978.8|4984.2|4978.2|3
1617126970000|2021-03-30 17:56:10|4984.6|4978.6|4984.6|4978.6|4984.8|4978.8|4984.6|4978.6|0
1617126980000|2021-03-30 17:56:20|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|1
1617126990000|2021-03-30 17:56:30|4984.9|4978.9|4985.2|4979.2|4985.2|4979.2|4984.9|4978.9|3
1617127000000|2021-03-30 17:56:40|4985.1|4979.1|4984.8|4978.8|4985.1|4979.1|4984.6|4978.6|27
1617127010000|2021-03-30 17:56:50|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|21
1617127020000|2021-03-30 17:57:00|4985.1|4979.1|4983.9|4977.9|4985.1|4979.1|4983.9|4977.9|4
1617127030000|2021-03-30 17:57:10|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|1
1617127040000|2021-03-30 17:57:20|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|4984.6|4978.6|0
1617127050000|2021-03-30 17:57:30|4984.5|4978.5|4984.6|4978.6|4984.6|4978.6|4984.5|4978.5|1
1617127060000|2021-03-30 17:57:40|4984.5|4978.5|4984.6|4978.6|4984.6|4978.6|4984.5|4978.5|0
1617127070000|2021-03-30 17:57:50|4984.8|4978.8|4984.9|4978.9|4985.5|4979.5|4984.8|4978.8|6
1617127080000|2021-03-30 17:58:00|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|0
1617127090000|2021-03-30 17:58:10|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|50
1617127100000|2021-03-30 17:58:20|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|0
1617127110000|2021-03-30 17:58:30|4984.9|4978.9|4985.2|4979.2|4985.4|4979.4|4984.9|4978.9|0
1617127120000|2021-03-30 17:58:40|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|4985.1|4979.1|0
1617127130000|2021-03-30 17:58:50|4985.2|4979.2|4985.2|4979.2|4985.4|4979.4|4985.2|4979.2|0
1617127140000|2021-03-30 17:59:00|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|0
1617127150000|2021-03-30 17:59:10|4985.2|4979.2|4985.2|4979.2|4985.4|4979.4|4985.2|4979.2|3
1617127160000|2021-03-30 17:59:20|4984.6|4978.6|4985.2|4979.2|4985.2|4979.2|4984.6|4978.6|0
1617127170000|2021-03-30 17:59:30|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|2
1617127180000|2021-03-30 17:59:40|4985.1|4979.1|4985.7|4979.7|4985.7|4979.7|4984.9|4978.9|140
1617127190000|2021-03-30 17:59:50|4985.8|4979.8|4985.7|4979.7|4985.8|4979.8|4985.5|4979.5|19
1617127200000|2021-03-30 18:00:00|4985.1|4979.1|4984.9|4978.9|4985.1|4979.1|4984.9|4978.9|2
1617127210000|2021-03-30 18:00:10|||||||||1
1617127220000|2021-03-30 18:00:20|4984.8|4978.8|4985.1|4979.1|4985.1|4979.1|4984.8|4978.8|1
1617127230000|2021-03-30 18:00:30|4984.9|4978.9|4985.1|4979.1|4985.1|4979.1|4984.9|4978.9|33
1617127250000|2021-03-30 18:00:50|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|28
1617127260000|2021-03-30 18:01:00|4984.8|4978.8|4984.5|4978.5|4984.8|4978.8|4984.5|4978.5|8
1617127270000|2021-03-30 18:01:10|4984.6|4978.6|4984.8|4978.8|4984.8|4978.8|4984.5|4978.5|3
1617127280000|2021-03-30 18:01:20|||||||||21
1617127290000|2021-03-30 18:01:30|||||||||42
1617127300000|2021-03-30 18:01:40|4985.4|4979.4|4985.5|4979.5|4985.5|4979.5|4985.4|4979.4|26
1617127310000|2021-03-30 18:01:50|4985.4|4979.4|4985.7|4979.7|4985.7|4979.7|4985.4|4979.4|14
1617127320000|2021-03-30 18:02:00|4985.5|4979.5|4985.4|4979.4|4985.5|4979.5|4985.4|4979.4|3
1617127330000|2021-03-30 18:02:10|4985.2|4979.2|4986|4980|4986|4980|4985.2|4979.2|0
1617127340000|2021-03-30 18:02:20|4985.7|4979.7|4986|4980|4986|4980|4985.7|4979.7|0
1617127350000|2021-03-30 18:02:30|4986.3|4980.3|4986.1|4980.1|4986.3|4980.3|4986.1|4980.1|146
1617127360000|2021-03-30 18:02:40|4986.3|4980.3|4986.1|4980.1|4986.3|4980.3|4986.1|4980.1|5
1617127370000|2021-03-30 18:02:50|||||||||2
1617127380000|2021-03-30 18:03:00|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|9
1617127390000|2021-03-30 18:03:10|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|137
1617127400000|2021-03-30 18:03:20|4986|4980|4985.8|4979.8|4986|4980|4985.8|4979.8|6
1617127410000|2021-03-30 18:03:30|4986.1|4980.1|4986|4980|4986.1|4980.1|4986|4980|4
1617127420000|2021-03-30 18:03:40|4986.1|4980.1|4986.1|4980.1|4986.1|4980.1|4986|4980|103
1617127430000|2021-03-30 18:03:50|4986|4980|4986.4|4980.4|4986.7|4980.7|4986|4980|125
1617127440000|2021-03-30 18:04:00|4986.6|4980.6|4986.3|4980.3|4987.4|4981.4|4986.1|4980.1|43
1617127450000|2021-03-30 18:04:10|4986.1|4980.1|4986|4980|4986.1|4980.1|4985.8|4979.8|0
1617127460000|2021-03-30 18:04:20|4985.8|4979.8|4986|4980|4986|4980|4985.8|4979.8|0
1617127470000|2021-03-30 18:04:30|4985.7|4979.7|4985.8|4979.8|4985.8|4979.8|4985.5|4979.5|7
1617127480000|2021-03-30 18:04:40|4986.7|4980.7|4986.5|4980.5|4986.7|4980.7|4986.5|4980.5|65
1617127490000|2021-03-30 18:04:50|4986.7|4980.7|4986.8|4980.8|4987.8|4981.8|4986.7|4980.7|140
1617127500000|2021-03-30 18:05:00|4986.7|4980.7|4986.5|4980.5|4986.7|4980.7|4986.4|4980.4|14
1617127510000|2021-03-30 18:05:10|4986.4|4980.4|4986.8|4980.8|4986.8|4980.8|4986.4|4980.4|3
1617127520000|2021-03-30 18:05:20|4987|4981|4987|4981|4987|4981|4987|4981|6
1617127540000|2021-03-30 18:05:40|4987.6|4981.6|4987.3|4981.3|4987.6|4981.6|4987.3|4981.3|11
1617127550000|2021-03-30 18:05:50|||||||||4
1617127560000|2021-03-30 18:06:00|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|200
1617127570000|2021-03-30 18:06:10|4987|4981|4987|4981|4987.1|4981.1|4987|4981|77
1617127580000|2021-03-30 18:06:20|4987.1|4981.1|4987.4|4981.4|4987.4|4981.4|4987|4981|52
1617127590000|2021-03-30 18:06:30|4987.1|4981.1|4987.3|4981.3|4987.3|4981.3|4987.1|4981.1|22
1617127600000|2021-03-30 18:06:40|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|31
1617127610000|2021-03-30 18:06:50|4987.3|4981.3|4987.1|4981.1|4987.3|4981.3|4987.1|4981.1|12
1617127620000|2021-03-30 18:07:00|4987|4981|4987|4981|4987.1|4981.1|4986.8|4980.8|29
1617127630000|2021-03-30 18:07:10|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|6
1617127640000|2021-03-30 18:07:20|4987|4981|4987|4981|4987|4981|4987|4981|7
1617127650000|2021-03-30 18:07:30|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|1
1617127660000|2021-03-30 18:07:40|||||||||1
1617127680000|2021-03-30 18:08:00|4987|4981|4987|4981|4987|4981|4987|4981|56
1617127690000|2021-03-30 18:08:10|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4
1617127700000|2021-03-30 18:08:20|4987|4981|4986.8|4980.8|4987|4981|4986.8|4980.8|0
1617127710000|2021-03-30 18:08:30|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987|4981|9
1617127720000|2021-03-30 18:08:40|4987|4981|4987.1|4981.1|4987.1|4981.1|4987|4981|3
1617127730000|2021-03-30 18:08:50|4987|4981|4987|4981|4987.4|4981.4|4987|4981|32
1617127740000|2021-03-30 18:09:00|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|11
1617127750000|2021-03-30 18:09:10|4987.3|4981.3|4987.4|4981.4|4987.4|4981.4|4987.3|4981.3|9
1617127760000|2021-03-30 18:09:20|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|18
1617127770000|2021-03-30 18:09:30|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4
1617127780000|2021-03-30 18:09:40|4986.8|4980.8|4987|4981|4987.3|4981.3|4986.8|4980.8|13
1617127790000|2021-03-30 18:09:50|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|4987.4|4981.4|2
1617127800000|2021-03-30 18:10:00|4987.1|4981.1|4987|4981|4987.1|4981.1|4987|4981|69
1617127810000|2021-03-30 18:10:10|4987.1|4981.1|4987|4981|4987.1|4981.1|4986.8|4980.8|30
1617127820000|2021-03-30 18:10:20|||||||||3
1617127830000|2021-03-30 18:10:30|4987.4|4981.4|4987|4981|4987.4|4981.4|4987|4981|13
1617127840000|2021-03-30 18:10:40|4987.1|4981.1|4987|4981|4987.3|4981.3|4987|4981|3
1617127870000|2021-03-30 18:11:10|||||||||2
1617127880000|2021-03-30 18:11:20|4987.1|4981.1|4987|4981|4987.1|4981.1|4987|4981|36
1617127890000|2021-03-30 18:11:30|4987.3|4981.3|4987|4981|4987.3|4981.3|4987|4981|30
1617127900000|2021-03-30 18:11:40|||||||||40
1617127910000|2021-03-30 18:11:50|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|2
1617127920000|2021-03-30 18:12:00|||||||||2
1617127940000|2021-03-30 18:12:20|||||||||16
1617127950000|2021-03-30 18:12:30|||||||||5
1617127960000|2021-03-30 18:12:40|4987|4981|4987|4981|4987|4981|4987|4981|2
1617127970000|2021-03-30 18:12:50|||||||||13
1617127980000|2021-03-30 18:13:00|4986.8|4980.8|4986.8|4980.8|4987.1|4981.1|4986.8|4980.8|9
1617127990000|2021-03-30 18:13:10|||||||||13
1617128000000|2021-03-30 18:13:20|4987|4981|4987|4981|4987|4981|4987|4981|23
1617128010000|2021-03-30 18:13:30|4986.8|4980.8|4987|4981|4987.1|4981.1|4986.8|4980.8|13
1617128020000|2021-03-30 18:13:40|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|27
1617128030000|2021-03-30 18:13:50|||||||||14
1617128040000|2021-03-30 18:14:00|4987.1|4981.1|4985.6|4979.6|4987.1|4981.1|4985.6|4979.6|19
1617128050000|2021-03-30 18:14:10|4985.2|4979.2|4983.4|4977.4|4985.6|4979.6|4983.4|4977.4|62
1617128060000|2021-03-30 18:14:20|4983|4977|4983|4977|4983.4|4977.4|4983|4977|65
1617128070000|2021-03-30 18:14:30|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|4982.7|4976.7|80
1617128080000|2021-03-30 18:14:40|||||||||48
1617128090000|2021-03-30 18:14:50|||||||||65
1617128100000|2021-03-30 18:15:00|||||||||99
1617128110000|2021-03-30 18:15:10|||||||||16
1617128120000|2021-03-30 18:15:20|4982.6|4976.6|4982.6|4976.6|4982.6|4976.6|4982.6|4976.6|2
1617128130000|2021-03-30 18:15:30|||||||||13
1617128140000|2021-03-30 18:15:40|||||||||54
1617128150000|2021-03-30 18:15:50|||||||||15
1617128160000|2021-03-30 18:16:00|||||||||4
1617128170000|2021-03-30 18:16:10|||||||||9
1617128180000|2021-03-30 18:16:20|||||||||20
1617128190000|2021-03-30 18:16:30|||||||||10
1617128210000|2021-03-30 18:16:50|||||||||18
1617128220000|2021-03-30 18:17:00|||||||||4
1617128230000|2021-03-30 18:17:10|||||||||11
1617128240000|2021-03-30 18:17:20|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|5
1617128250000|2021-03-30 18:17:30|4983.5|4977.5|4984|4978|4984|4978|4983.5|4977.5|27
1617128260000|2021-03-30 18:17:40|4983.7|4977.7|4983.5|4977.5|4983.7|4977.7|4983.5|4977.5|14
1617128270000|2021-03-30 18:17:50|4983.4|4977.4|4982.9|4976.9|4983.4|4977.4|4982.9|4976.9|21
1617128280000|2021-03-30 18:18:00|4982.6|4976.6|4982.6|4976.6|4982.6|4976.6|4982.6|4976.6|16
1617128300000|2021-03-30 18:18:20|||||||||13
1617128310000|2021-03-30 18:18:30|||||||||8
1617128320000|2021-03-30 18:18:40|||||||||23
1617128330000|2021-03-30 18:18:50|||||||||7
1617128340000|2021-03-30 18:19:00|||||||||14
1617128350000|2021-03-30 18:19:10|||||||||31
1617128360000|2021-03-30 18:19:20|||||||||14
1617128370000|2021-03-30 18:19:30|||||||||3
1617128380000|2021-03-30 18:19:40|||||||||18
1617128390000|2021-03-30 18:19:50|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|24
1617148800000|2021-03-31 00:00:00|4983.1|4977.1|4981.2|4975.2|4983.1|4977.1|4980|4974|30
1617148810000|2021-03-31 00:00:10|4980.2|4974.2|4984.9|4978.9|4984.9|4978.9|4980|4974|31
1617148820000|2021-03-31 00:00:20|4984.4|4978.4|4984.9|4978.9|4984.9|4978.9|4983.9|4977.9|8
1617148830000|2021-03-31 00:00:30|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|4985.3|4979.3|64
1617148840000|2021-03-31 00:00:40|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|4985.4|4979.4|32
1617148850000|2021-03-31 00:00:50|4985.3|4979.3|4984.3|4978.3|4985.4|4979.4|4984.3|4978.3|26
1617148860000|2021-03-31 00:01:00|4984.6|4978.6|4990|4984|4990|4984|4984.6|4978.6|49
1617148870000|2021-03-31 00:01:10|4989.7|4983.7|4996.7|4990.7|4997.4|4991.4|4989|4983|36
1617148880000|2021-03-31 00:01:20|4997.9|4991.9|5001.7|4995.7|5001.7|4995.7|4997.2|4991.2|24
1617148890000|2021-03-31 00:01:30|5001.4|4995.4|5000.9|4994.9|5002.4|4996.4|5000.6|4994.6|6
1617148900000|2021-03-31 00:01:40|5000.4|4994.4|4998.5|4992.5|5000.4|4994.4|4998.5|4992.5|6
1617148910000|2021-03-31 00:01:50|4998.4|4992.4|4996.7|4990.7|4998.4|4992.4|4996.5|4990.5|5
1617148920000|2021-03-31 00:02:00|4995.9|4989.9|4996|4990|4997.4|4991.4|4993.7|4987.7|19
1617148930000|2021-03-31 00:02:10|4995.7|4989.7|4996|4990|4996|4990|4995.4|4989.4|4
1617148940000|2021-03-31 00:02:20|4997.2|4991.2|4997.7|4991.7|4997.7|4991.7|4997.2|4991.2|3
1617148950000|2021-03-31 00:02:30|4998|4992|4998.2|4992.2|4998.2|4992.2|4997.7|4991.7|1
1617148960000|2021-03-31 00:02:40|4998|4992|5002.8|4996.8|5003.6|4997.6|4997.4|4991.4|20
1617148970000|2021-03-31 00:02:50|5003.2|4997.2|5008.7|5002.7|5008.7|5002.7|5003.2|4997.2|22
1617148980000|2021-03-31 00:03:00|5008.5|5002.5|5012.2|5006.2|5012.2|5006.2|5007|5001|31
1617148990000|2021-03-31 00:03:10|5012|5006|5014.3|5008.3|5014.3|5008.3|5012|5006|7
1617149000000|2021-03-31 00:03:20|5014.2|5008.2|5009.3|5003.3|5016.4|5010.4|5009.3|5003.3|58
1617149010000|2021-03-31 00:03:30|5010.7|5004.7|5008.6|5002.6|5011.3|5005.3|5008.6|5002.6|22
1617149020000|2021-03-31 00:03:40|5008.8|5002.8|5008.4|5002.4|5008.8|5002.8|5008.3|5002.3|4
1617149030000|2021-03-31 00:03:50|5007.9|5001.9|5000.8|4994.8|5007.9|5001.9|4999.9|4993.9|27
1617149040000|2021-03-31 00:04:00|5000.9|4994.9|5000.6|4994.6|5000.9|4994.9|5000.6|4994.6|3
1617149050000|2021-03-31 00:04:10|5000.4|4994.4|5000.4|4994.4|5000.4|4994.4|5000.4|4994.4|0
1617149060000|2021-03-31 00:04:20|5000.1|4994.1|4998.7|4992.7|5000.1|4994.1|4998.7|4992.7|7
1617149070000|2021-03-31 00:04:30|4999.6|4993.6|4999.2|4993.2|4999.6|4993.6|4999.2|4993.2|4
1617149080000|2021-03-31 00:04:40|4999.4|4993.4|4999|4993|4999.4|4993.4|4998|4992|6
1617149090000|2021-03-31 00:04:50|4999.4|4993.4|4999|4993|4999.4|4993.4|4999|4993|3
1617149100000|2021-03-31 00:05:00|4999.4|4993.4|4999.9|4993.9|4999.9|4993.9|4999|4993|3
1617149120000|2021-03-31 00:05:20|5000.6|4994.6|5003.7|4997.7|5003.7|4997.7|5000.6|4994.6|57
1617149130000|2021-03-31 00:05:30|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|0
1617149140000|2021-03-31 00:05:40|5004.6|4998.6|5004.9|4998.9|5005.9|4999.9|5004.6|4998.6|5
1617149150000|2021-03-31 00:05:50|5004.6|4998.6|5003.9|4997.9|5004.6|4998.6|5003.9|4997.9|1
1617149160000|2021-03-31 00:06:00|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|0
1617149170000|2021-03-31 00:06:10|||||||||1
1617149180000|2021-03-31 00:06:20|5003.9|4997.9|5004.4|4998.4|5004.4|4998.4|5003.9|4997.9|5
1617149200000|2021-03-31 00:06:40|5004.3|4998.3|5004.4|4998.4|5004.4|4998.4|5004.3|4998.3|1
1617149220000|2021-03-31 00:07:00|5004.8|4998.8|5003.8|4997.8|5004.8|4998.8|5003.8|4997.8|1
1617149230000|2021-03-31 00:07:10|5004.4|4998.4|5004.3|4998.3|5004.4|4998.4|5003.9|4997.9|2
1617149240000|2021-03-31 00:07:20|5004.4|4998.4|5004.8|4998.8|5004.8|4998.8|5004.4|4998.4|5
1617149250000|2021-03-31 00:07:30|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|5005.1|4999.1|1
1617149270000|2021-03-31 00:07:50|||||||||1
1617149280000|2021-03-31 00:08:00|5006.2|5000.2|5006.1|5000.1|5006.5|5000.5|5006|5000|4
1617149290000|2021-03-31 00:08:10|5006.6|5000.6|5008.6|5002.6|5008.6|5002.6|5006.6|5000.6|8
1617149300000|2021-03-31 00:08:20|5009.1|5003.1|5009|5003|5009.1|5003.1|5009|5003|7
1617149310000|2021-03-31 00:08:30|5009.1|5003.1|5009|5003|5009.1|5003.1|5008.6|5002.6|1
1617149320000|2021-03-31 00:08:40|5009.1|5003.1|5008.7|5002.7|5009.1|5003.1|5007.8|5001.8|4
1617149330000|2021-03-31 00:08:50|5008.3|5002.3|5007.3|5001.3|5008.3|5002.3|5007.3|5001.3|1
1617149340000|2021-03-31 00:09:00|5004.8|4998.8|5003.5|4997.5|5004.8|4998.8|5002.5|4996.5|9
1617149350000|2021-03-31 00:09:10|5003.3|4997.3|5001.3|4995.3|5003.3|4997.3|5000.1|4994.1|16
1617149360000|2021-03-31 00:09:20|5001.8|4995.8|5002.4|4996.4|5002.4|4996.4|5001.8|4995.8|6
1617149380000|2021-03-31 00:09:40|5002.9|4996.9|5002.9|4996.9|5002.9|4996.9|5002.9|4996.9|3
1617149390000|2021-03-31 00:09:50|5002.4|4996.4|5002.1|4996.1|5002.4|4996.4|5002.1|4996.1|2
1617149400000|2021-03-31 00:10:00|5001.7|4995.7|4998.6|4992.6|5001.7|4995.7|4998.1|4992.1|9
1617149410000|2021-03-31 00:10:10|4998.4|4992.4|4998.4|4992.4|4999.1|4993.1|4998.4|4992.4|2
1617149430000|2021-03-31 00:10:30|4999.1|4993.1|4997.9|4991.9|4999.1|4993.1|4997.9|4991.9|1
1617149440000|2021-03-31 00:10:40|4997.6|4991.6|4997.1|4991.1|4997.6|4991.6|4996.2|4990.2|7
1617149450000|2021-03-31 00:10:50|4996.4|4990.4|4996.7|4990.7|4996.7|4990.7|4996.4|4990.4|2
1617149460000|2021-03-31 00:11:00|4995.7|4989.7|4995.5|4989.5|4995.7|4989.7|4995|4989|11
1617149470000|2021-03-31 00:11:10|4996|4990|4996|4990|4996|4990|4996|4990|0
1617149480000|2021-03-31 00:11:20|4995.7|4989.7|4996.4|4990.4|4996.4|4990.4|4994.7|4988.7|7
1617149490000|2021-03-31 00:11:30|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|4995.5|4989.5|2
1617149500000|2021-03-31 00:11:40|4995.7|4989.7|4996.9|4990.9|4996.9|4990.9|4995.5|4989.5|10
1617149510000|2021-03-31 00:11:50|4997.2|4991.2|4997.6|4991.6|4997.7|4991.7|4997.2|4991.2|0
1617149520000|2021-03-31 00:12:00|4997.7|4991.7|4996|4990|4997.7|4991.7|4996|4990|3
1617149530000|2021-03-31 00:12:10|4995.7|4989.7|4994.7|4988.7|4995.7|4989.7|4994.7|4988.7|1
1617149540000|2021-03-31 00:12:20|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|4995.2|4989.2|5
1617149550000|2021-03-31 00:12:30|4996.5|4990.5|4996.5|4990.5|4996.5|4990.5|4996.5|4990.5|21
1617149560000|2021-03-31 00:12:40|4997.2|4991.2|4998.7|4992.7|4998.7|4992.7|4997.2|4991.2|2
1617149580000|2021-03-31 00:13:00|4999|4993|4998.7|4992.7|4999|4993|4998.7|4992.7|2
1617149590000|2021-03-31 00:13:10|4998.2|4992.2|4997.5|4991.5|4998.2|4992.2|4997.5|4991.5|0
1617149600000|2021-03-31 00:13:20|4997.2|4991.2|4996.4|4990.4|4997.2|4991.2|4996.4|4990.4|1
1617149610000|2021-03-31 00:13:30|4996.5|4990.5|4996.9|4990.9|4997.4|4991.4|4996.5|4990.5|5
1617149620000|2021-03-31 00:13:40|4997|4991|4997|4991|4997|4991|4997|4991|0
1617149630000|2021-03-31 00:13:50|4997.2|4991.2|4997.5|4991.5|4997.5|4991.5|4996.8|4990.8|1
1617149640000|2021-03-31 00:14:00|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|4997.2|4991.2|1
1617149650000|2021-03-31 00:14:10|4996.5|4990.5|4996.7|4990.7|4996.7|4990.7|4996.5|4990.5|3
1617149660000|2021-03-31 00:14:20|4996|4990|4996|4990|4996.5|4990.5|4996|4990|3
1617149670000|2021-03-31 00:14:30|4996.2|4990.2|4996|4990|4996.2|4990.2|4996|4990|0
1617149690000|2021-03-31 00:14:50|||||||||1
1617149700000|2021-03-31 00:15:00|4994.2|4988.2|4993|4987|4994.9|4988.9|4993|4987|14
1617149710000|2021-03-31 00:15:10|4993.4|4987.4|4993.9|4987.9|4993.9|4987.9|4993.4|4987.4|7
1617149720000|2021-03-31 00:15:20|4994.2|4988.2|4990.2|4984.2|4994.4|4988.4|4990.2|4984.2|25
1617149730000|2021-03-31 00:15:30|4989.7|4983.7|4989.9|4983.9|4989.9|4983.9|4989.4|4983.4|4
1617149740000|2021-03-31 00:15:40|4989.5|4983.5|4989.9|4983.9|4989.9|4983.9|4989.5|4983.5|2
1617149750000|2021-03-31 00:15:50|4990|4984|4990.4|4984.4|4990.4|4984.4|4990|4984|3
1617149760000|2021-03-31 00:16:00|4991.7|4985.7|4991|4985|4992.4|4986.4|4990|4984|16
1617149770000|2021-03-31 00:16:10|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|4991.2|4985.2|0
1617149780000|2021-03-31 00:16:20|4991.7|4985.7|4992.5|4986.5|4992.5|4986.5|4991.7|4985.7|3
1617149790000|2021-03-31 00:16:30|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|0
1617149800000|2021-03-31 00:16:40|4991.8|4985.8|4991.3|4985.3|4991.8|4985.8|4991.3|4985.3|2
1617149820000|2021-03-31 00:17:00|4991|4985|4990.2|4984.2|4991|4985|4990.2|4984.2|2
1617149830000|2021-03-31 00:17:10|4989.8|4983.8|4989.8|4983.8|4990.5|4984.5|4989.8|4983.8|2
1617149840000|2021-03-31 00:17:20|4990.2|4984.2|4989.7|4983.7|4990.5|4984.5|4989.7|4983.7|1
1617149860000|2021-03-31 00:17:40|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|2
1617149870000|2021-03-31 00:17:50|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|4988.1|4982.1|12
1617149880000|2021-03-31 00:18:00|||||||||1
1617149890000|2021-03-31 00:18:10|4987.3|4981.3|4987.6|4981.6|4987.6|4981.6|4987.3|4981.3|4
1617149900000|2021-03-31 00:18:20|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|6
1617149910000|2021-03-31 00:18:30|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|1
1617149920000|2021-03-31 00:18:40|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|4987.1|4981.1|1
1617149930000|2021-03-31 00:18:50|4986.6|4980.6|4984.1|4978.1|4986.6|4980.6|4984.1|4978.1|4
1617149940000|2021-03-31 00:19:00|4983.3|4977.3|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|5
1617149950000|2021-03-31 00:19:10|4982.8|4976.8|4976.3|4970.3|4982.8|4976.8|4976.3|4970.3|105
1617149960000|2021-03-31 00:19:20|4974.6|4968.6|4976.4|4970.4|4978.1|4972.1|4974.1|4968.1|27
1617149970000|2021-03-31 00:19:30|4976.1|4970.1|4973.9|4967.9|4976.1|4970.1|4973.9|4967.9|9
1617149980000|2021-03-31 00:19:40|4973.4|4967.4|4974.4|4968.4|4974.4|4968.4|4973.4|4967.4|2
1617149990000|2021-03-31 00:19:50|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|2
1617150000000|2021-03-31 00:20:00|4975.1|4969.1|4974.4|4968.4|4975.3|4969.3|4974.4|4968.4|2
1617150010000|2021-03-31 00:20:10|4975.1|4969.1|4975.8|4969.8|4975.8|4969.8|4975.1|4969.1|4
1617150020000|2021-03-31 00:20:20|4976.3|4970.3|4975.8|4969.8|4976.3|4970.3|4975.8|4969.8|2
1617150030000|2021-03-31 00:20:30|4975.3|4969.3|4974.9|4968.9|4975.3|4969.3|4974.9|4968.9|1
1617150040000|2021-03-31 00:20:40|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|4975.3|4969.3|0
1617150050000|2021-03-31 00:20:50|4975|4969|4974.1|4968.1|4975|4969|4974.1|4968.1|9
1617150060000|2021-03-31 00:21:00|4973.7|4967.7|4974.6|4968.6|4974.9|4968.9|4973.7|4967.7|2
1617150070000|2021-03-31 00:21:10|||||||||1
1617150080000|2021-03-31 00:21:20|4974.2|4968.2|4973.1|4967.1|4974.2|4968.2|4972.6|4966.6|5
1617150090000|2021-03-31 00:21:30|4972.9|4966.9|4972.1|4966.1|4972.9|4966.9|4972.1|4966.1|1
1617150100000|2021-03-31 00:21:40|4972.4|4966.4|4971.6|4965.6|4972.9|4966.9|4971.6|4965.6|4
1617150110000|2021-03-31 00:21:50|4971.9|4965.9|4972.6|4966.6|4972.6|4966.6|4971.9|4965.9|8
1617150120000|2021-03-31 00:22:00|4972.9|4966.9|4973.1|4967.1|4973.1|4967.1|4972.9|4966.9|0
1617150130000|2021-03-31 00:22:10|4972.7|4966.7|4966.6|4960.6|4972.7|4966.7|4966.6|4960.6|16
1617150140000|2021-03-31 00:22:20|4967.3|4961.3|4969.5|4963.5|4970|4964|4966.6|4960.6|12
1617150150000|2021-03-31 00:22:30|4969.7|4963.7|4964.6|4958.6|4969.7|4963.7|4964.3|4958.3|6
1617150160000|2021-03-31 00:22:40|4964.8|4958.8|4964.3|4958.3|4964.8|4958.8|4963.4|4957.4|23
1617150170000|2021-03-31 00:22:50|4964.1|4958.1|4964.1|4958.1|4964.1|4958.1|4964.1|4958.1|1
1617150180000|2021-03-31 00:23:00|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|4964.3|4958.3|0
1617150190000|2021-03-31 00:23:10|4963.6|4957.6|4963.1|4957.1|4963.6|4957.6|4962.6|4956.6|13
1617150200000|2021-03-31 00:23:20|4962.8|4956.8|4962.4|4956.4|4962.8|4956.8|4962.4|4956.4|9
1617150210000|2021-03-31 00:23:30|||||||||2
1617150220000|2021-03-31 00:23:40|4962.6|4956.6|4962.9|4956.9|4962.9|4956.9|4962.6|4956.6|0
1617150230000|2021-03-31 00:23:50|4962.6|4956.6|4962.4|4956.4|4962.6|4956.6|4962.4|4956.4|0
1617150240000|2021-03-31 00:24:00|4962.8|4956.8|4962.9|4956.9|4963.4|4957.4|4962.8|4956.8|9
1617150250000|2021-03-31 00:24:10|4963.2|4957.2|4964.1|4958.1|4964.3|4958.3|4962.7|4956.7|24
1617150260000|2021-03-31 00:24:20|4963.8|4957.8|4964|4958|4964|4958|4963.6|4957.6|2
1617150280000|2021-03-31 00:24:40|4964.3|4958.3|4964.5|4958.5|4964.5|4958.5|4964.3|4958.3|0
1617150290000|2021-03-31 00:24:50|4964|4958|4963.3|4957.3|4964|4958|4963.3|4957.3|5
1617150300000|2021-03-31 00:25:00|4963.6|4957.6|4963.6|4957.6|4963.6|4957.6|4963.6|4957.6|0
1617150310000|2021-03-31 00:25:10|4964|4958|4965.5|4959.5|4965.5|4959.5|4963.7|4957.7|6
1617150330000|2021-03-31 00:25:30|4965.8|4959.8|4965.1|4959.1|4966.2|4960.2|4965.1|4959.1|1
1617150340000|2021-03-31 00:25:40|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|0
1617150350000|2021-03-31 00:25:50|4965.6|4959.6|4965.6|4959.6|4965.6|4959.6|4965.6|4959.6|1
1617150360000|2021-03-31 00:26:00|4965.1|4959.1|4964.8|4958.8|4965.5|4959.5|4964.8|4958.8|5
1617150370000|2021-03-31 00:26:10|4964.6|4958.6|4964.1|4958.1|4964.6|4958.6|4963.8|4957.8|5
1617150380000|2021-03-31 00:26:20|4964|4958|4964|4958|4964|4958|4964|4958|0
1617150390000|2021-03-31 00:26:30|4964.3|4958.3|4964.5|4958.5|4964.5|4958.5|4964.1|4958.1|2
1617150400000|2021-03-31 00:26:40|4965.5|4959.5|4965.8|4959.8|4965.8|4959.8|4965.5|4959.5|3
1617150410000|2021-03-31 00:26:50|4966|4960|4966.8|4960.8|4966.8|4960.8|4966|4960|3
1617150420000|2021-03-31 00:27:00|4967.5|4961.5|4968|4962|4968|4962|4967.5|4961.5|8
1617150430000|2021-03-31 00:27:10|||||||||1
1617150450000|2021-03-31 00:27:30|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|0
1617150460000|2021-03-31 00:27:40|4967.7|4961.7|4968|4962|4968|4962|4967.7|4961.7|1
1617150480000|2021-03-31 00:28:00|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|4967.5|4961.5|0
1617150490000|2021-03-31 00:28:10|4967.7|4961.7|4968|4962|4968|4962|4967.7|4961.7|1
1617150500000|2021-03-31 00:28:20|4967.7|4961.7|4968.2|4962.2|4968.2|4962.2|4967.7|4961.7|2
1617150510000|2021-03-31 00:28:30|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|4968.7|4962.7|0
1617150560000|2021-03-31 00:29:20|4969|4963|4969|4963|4969|4963|4969|4963|0
1617150570000|2021-03-31 00:29:30|4968.9|4962.9|4968.5|4962.5|4968.9|4962.9|4968.5|4962.5|5
1617150600000|2021-03-31 00:30:00|4968.9|4962.9|4968.9|4962.9|4968.9|4962.9|4968.5|4962.5|2
1617150610000|2021-03-31 00:30:10|4969|4963|4969|4963|4969|4963|4969|4963|8
1617150620000|2021-03-31 00:30:20|||||||||6
1617150630000|2021-03-31 00:30:30|4968.9|4962.9|4966.4|4960.4|4968.9|4962.9|4966.4|4960.4|5
1617150640000|2021-03-31 00:30:40|4966.8|4960.8|4966.8|4960.8|4966.8|4960.8|4966.8|4960.8|0
1617150650000|2021-03-31 00:30:50|4965.5|4959.5|4966.2|4960.2|4966.2|4960.2|4964.8|4958.8|6
1617150670000|2021-03-31 00:31:10|4966|4960|4965.5|4959.5|4966|4960|4964.8|4958.8|0
1617150680000|2021-03-31 00:31:20|4965.2|4959.2|4965.2|4959.2|4965.2|4959.2|4965.2|4959.2|0
1617150690000|2021-03-31 00:31:30|||||||||2
1617150700000|2021-03-31 00:31:40|4965.5|4959.5|4965.6|4959.6|4965.6|4959.6|4965.5|4959.5|4
1617150710000|2021-03-31 00:31:50|4966|4960|4966.5|4960.5|4966.6|4960.6|4966|4960|2
1617150720000|2021-03-31 00:32:00|4965.1|4959.1|4965.8|4959.8|4965.8|4959.8|4965.1|4959.1|5
1617150730000|2021-03-31 00:32:10|4966.1|4960.1|4965.3|4959.3|4966.1|4960.1|4965.2|4959.2|6
1617150740000|2021-03-31 00:32:20|4965.8|4959.8|4966.3|4960.3|4966.3|4960.3|4965.8|4959.8|7
1617150750000|2021-03-31 00:32:30|4966.7|4960.7|4967.7|4961.7|4967.7|4961.7|4966.7|4960.7|1
1617150760000|2021-03-31 00:32:40|4966.8|4960.8|4965.8|4959.8|4966.8|4960.8|4965.8|4959.8|1
1617150770000|2021-03-31 00:32:50|4966.4|4960.4|4968.4|4962.4|4968.4|4962.4|4966.4|4960.4|8
1617150780000|2021-03-31 00:33:00|4968.5|4962.5|4968.7|4962.7|4968.7|4962.7|4968.2|4962.2|0
1617150790000|2021-03-31 00:33:10|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|4968.5|4962.5|0
1617150800000|2021-03-31 00:33:20|4970.9|4964.9|4975.3|4969.3|4975.3|4969.3|4970.9|4964.9|8
1617150810000|2021-03-31 00:33:30|4974.1|4968.1|4975.3|4969.3|4975.6|4969.6|4974.1|4968.1|1
1617150820000|2021-03-31 00:33:40|4975.1|4969.1|4976|4970|4976|4970|4975.1|4969.1|1
1617150830000|2021-03-31 00:33:50|4976.3|4970.3|4976.8|4970.8|4976.8|4970.8|4976.3|4970.3|0
1617150860000|2021-03-31 00:34:20|4977.2|4971.2|4978.2|4972.2|4978.2|4972.2|4977.2|4971.2|5
1617150870000|2021-03-31 00:34:30|4978.3|4972.3|4978.9|4972.9|4978.9|4972.9|4978.2|4972.2|3
1617150880000|2021-03-31 00:34:40|4979|4973|4979.2|4973.2|4979.2|4973.2|4979|4973|3
1617150890000|2021-03-31 00:34:50|4979.5|4973.5|4979.5|4973.5|4980|4974|4979.3|4973.3|4
1617150900000|2021-03-31 00:35:00|4978.5|4972.5|4977.1|4971.1|4978.5|4972.5|4977.1|4971.1|7
1617150910000|2021-03-31 00:35:10|4977|4971|4977|4971|4977|4971|4977|4971|0
1617150950000|2021-03-31 00:35:50|4977.3|4971.3|4976.5|4970.5|4977.3|4971.3|4976.5|4970.5|2
1617150960000|2021-03-31 00:36:00|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|4974.8|4968.8|8
1617150980000|2021-03-31 00:36:20|4975.1|4969.1|4975.1|4969.1|4975.1|4969.1|4974.8|4968.8|3
1617151000000|2021-03-31 00:36:40|4975.3|4969.3|4975.4|4969.4|4975.4|4969.4|4975.3|4969.3|0
1617151010000|2021-03-31 00:36:50|4976.3|4970.3|4975.9|4969.9|4976.3|4970.3|4975.9|4969.9|11
1617151030000|2021-03-31 00:37:10|||||||||1
1617151040000|2021-03-31 00:37:20|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|4976.3|4970.3|0
1617151050000|2021-03-31 00:37:30|4975.9|4969.9|4976.6|4970.6|4976.8|4970.8|4975.9|4969.9|1
1617151060000|2021-03-31 00:37:40|4977|4971|4977|4971|4977|4971|4977|4971|0
1617151070000|2021-03-31 00:37:50|4977.1|4971.1|4980.5|4974.5|4980.5|4974.5|4977.1|4971.1|6
1617151080000|2021-03-31 00:38:00|4979.4|4973.4|4980.3|4974.3|4980.3|4974.3|4979.4|4973.4|4
1617151090000|2021-03-31 00:38:10|4980.8|4974.8|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|3
1617151100000|2021-03-31 00:38:20|4982.2|4976.2|4981.8|4975.8|4982.2|4976.2|4981.1|4975.1|8
1617151110000|2021-03-31 00:38:30|4982|4976|4982.4|4976.4|4982.6|4976.6|4982|4976|2
1617151120000|2021-03-31 00:38:40|4982.3|4976.3|4981.6|4975.6|4982.3|4976.3|4981.6|4975.6|4
1617151130000|2021-03-31 00:38:50|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|3
1617151140000|2021-03-31 00:39:00|4980.4|4974.4|4980.4|4974.4|4980.4|4974.4|4980.4|4974.4|0
1617151170000|2021-03-31 00:39:30|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|2
1617151180000|2021-03-31 00:39:40|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|4980.8|4974.8|0
1617151200000|2021-03-31 00:40:00|4981.1|4975.1|4981.1|4975.1|4981.1|4975.1|4981.1|4975.1|0
1617151220000|2021-03-31 00:40:20|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|6
1617151230000|2021-03-31 00:40:30|4982.7|4976.7|4981.2|4975.2|4983.1|4977.1|4981.2|4975.2|6
1617151240000|2021-03-31 00:40:40|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|4980.7|4974.7|0
1617151260000|2021-03-31 00:41:00|4980.4|4974.4|4980.6|4974.6|4980.6|4974.6|4980.4|4974.4|0
1617151310000|2021-03-31 00:41:50|||||||||1
1617151320000|2021-03-31 00:42:00|4980.4|4974.4|4978.9|4972.9|4980.4|4974.4|4978.9|4972.9|6
1617151330000|2021-03-31 00:42:10|4978.5|4972.5|4977.2|4971.2|4978.9|4972.9|4977.2|4971.2|8
1617151340000|2021-03-31 00:42:20|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|1
1617151350000|2021-03-31 00:42:30|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|3
1617151360000|2021-03-31 00:42:40|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|4977.2|4971.2|1
1617151370000|2021-03-31 00:42:50|4976.9|4970.9|4976.5|4970.5|4976.9|4970.9|4976.5|4970.5|1
1617151390000|2021-03-31 00:43:10|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4
1617151400000|2021-03-31 00:43:20|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|4977.4|4971.4|0
1617151410000|2021-03-31 00:43:30|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|0
1617151420000|2021-03-31 00:43:40|4977|4971|4977.5|4971.5|4977.5|4971.5|4977|4971|1
1617151430000|2021-03-31 00:43:50|4978.5|4972.5|4978.5|4972.5|4978.5|4972.5|4978.5|4972.5|5
1617151440000|2021-03-31 00:44:00|4977.8|4971.8|4978.4|4972.4|4978.4|4972.4|4977|4971|5
1617151460000|2021-03-31 00:44:20|4977.4|4971.4|4978.4|4972.4|4978.4|4972.4|4977.4|4971.4|1
1617151470000|2021-03-31 00:44:30|4978.7|4972.7|4977|4971|4978.9|4972.9|4977|4971|4
1617151480000|2021-03-31 00:44:40|||||||||5
1617151490000|2021-03-31 00:44:50|4977.2|4971.2|4977|4971|4977.2|4971.2|4977|4971|1
1617151520000|2021-03-31 00:45:20|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|1
1617151550000|2021-03-31 00:45:50|4977.9|4971.9|4979.7|4973.7|4979.7|4973.7|4977.9|4971.9|3
1617151560000|2021-03-31 00:46:00|4979.8|4973.8|4979.2|4973.2|4980.2|4974.2|4979.2|4973.2|4
1617151590000|2021-03-31 00:46:30|4978.8|4972.8|4977.8|4971.8|4978.8|4972.8|4977.8|4971.8|2
1617151610000|2021-03-31 00:46:50|4975|4969|4975|4969|4975|4969|4975|4969|12
1617151640000|2021-03-31 00:47:20|4974.5|4968.5|4974.8|4968.8|4974.8|4968.8|4974.5|4968.5|0
1617151650000|2021-03-31 00:47:30|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|0
1617151670000|2021-03-31 00:47:50|4974.1|4968.1|4972|4966|4974.1|4968.1|4972|4966|8
1617151680000|2021-03-31 00:48:00|4972.1|4966.1|4972.1|4966.1|4972.1|4966.1|4972.1|4966.1|1
1617151690000|2021-03-31 00:48:10|||||||||1
1617151700000|2021-03-31 00:48:20|4972.4|4966.4|4972.6|4966.6|4973.1|4967.1|4972.4|4966.4|1
1617151710000|2021-03-31 00:48:30|4972.8|4966.8|4973.5|4967.5|4973.8|4967.8|4972.8|4966.8|2
1617151730000|2021-03-31 00:48:50|4973.2|4967.2|4971.5|4965.5|4973.2|4967.2|4971.5|4965.5|5
1617151740000|2021-03-31 00:49:00|4971.6|4965.6|4971.6|4965.6|4971.6|4965.6|4971.5|4965.5|0
1617151750000|2021-03-31 00:49:10|4971.5|4965.5|4971.5|4965.5|4971.6|4965.6|4971.5|4965.5|0
1617151760000|2021-03-31 00:49:20|4971.6|4965.6|4971.5|4965.5|4971.6|4965.6|4971.5|4965.5|0
1617151770000|2021-03-31 00:49:30|4971.6|4965.6|4971.5|4965.5|4971.6|4965.6|4971.5|4965.5|4
1617151790000|2021-03-31 00:49:50|||||||||1
1617151800000|2021-03-31 00:50:00|4971.6|4965.6|4971.6|4965.6|4972|4966|4971.6|4965.6|0
1617151810000|2021-03-31 00:50:10|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|4971.8|4965.8|0
1617151820000|2021-03-31 00:50:20|4972.1|4966.1|4971.8|4965.8|4972.1|4966.1|4971.8|4965.8|1
1617151830000|2021-03-31 00:50:30|4972.1|4966.1|4971.8|4965.8|4972.1|4966.1|4971.8|4965.8|1
1617151840000|2021-03-31 00:50:40|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|5
1617151850000|2021-03-31 00:50:50|4973.5|4967.5|4974.5|4968.5|4974.5|4968.5|4973.5|4967.5|1
1617151860000|2021-03-31 00:51:00|4974.3|4968.3|4974.2|4968.2|4974.3|4968.3|4974.2|4968.2|0
1617151890000|2021-03-31 00:51:30|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|0
1617151900000|2021-03-31 00:51:40|4974.3|4968.3|4974.1|4968.1|4974.3|4968.3|4974.1|4968.1|0
1617151910000|2021-03-31 00:51:50|||||||||1
1617151920000|2021-03-31 00:52:00|4974.3|4968.3|4975.3|4969.3|4975.3|4969.3|4973.8|4967.8|8
1617151930000|2021-03-31 00:52:10|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|4
1617151940000|2021-03-31 00:52:20|4974.1|4968.1|4973.5|4967.5|4974.1|4968.1|4973.5|4967.5|3
1617151950000|2021-03-31 00:52:30|4973.4|4967.4|4972.8|4966.8|4973.4|4967.4|4972.3|4966.3|3
1617151960000|2021-03-31 00:52:40|4972.9|4966.9|4974.3|4968.3|4974.3|4968.3|4972.9|4966.9|6
1617151980000|2021-03-31 00:53:00|4973.6|4967.6|4972.8|4966.8|4973.6|4967.6|4972.8|4966.8|3
1617151990000|2021-03-31 00:53:10|4973.2|4967.2|4973.9|4967.9|4973.9|4967.9|4973.2|4967.2|11
1617152000000|2021-03-31 00:53:20|4973.6|4967.6|4972.9|4966.9|4973.6|4967.6|4972.1|4966.1|3
1617152010000|2021-03-31 00:53:30|4973.1|4967.1|4972.7|4966.7|4973.1|4967.1|4972.7|4966.7|1
1617152020000|2021-03-31 00:53:40|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|8
1617152030000|2021-03-31 00:53:50|4973.7|4967.7|4973.4|4967.4|4973.7|4967.7|4973.4|4967.4|0
1617152040000|2021-03-31 00:54:00|||||||||1
1617152050000|2021-03-31 00:54:10|4975.1|4969.1|4974.9|4968.9|4975.1|4969.1|4974.9|4968.9|1
1617152060000|2021-03-31 00:54:20|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|0
1617152070000|2021-03-31 00:54:30|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|0
1617152080000|2021-03-31 00:54:40|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|4974.9|4968.9|1
1617152090000|2021-03-31 00:54:50|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|4974.7|4968.7|0
1617152100000|2021-03-31 00:55:00|4975.1|4969.1|4974.2|4968.2|4975.2|4969.2|4974.2|4968.2|2
1617152110000|2021-03-31 00:55:10|4973.9|4967.9|4973.4|4967.4|4973.9|4967.9|4973.4|4967.4|5
1617152120000|2021-03-31 00:55:20|4975.2|4969.2|4975.6|4969.6|4975.6|4969.6|4975.2|4969.2|9
1617152130000|2021-03-31 00:55:30|4975.2|4969.2|4974.4|4968.4|4975.2|4969.2|4974.4|4968.4|1
1617152140000|2021-03-31 00:55:40|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|4974.2|4968.2|0
1617152150000|2021-03-31 00:55:50|4973.9|4967.9|4973.4|4967.4|4973.9|4967.9|4973.4|4967.4|0
1617152160000|2021-03-31 00:56:00|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|4973.1|4967.1|1
1617152170000|2021-03-31 00:56:10|4974.4|4968.4|4974.4|4968.4|4974.4|4968.4|4974.4|4968.4|10
1617152190000|2021-03-31 00:56:30|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|4974.6|4968.6|0
1617152200000|2021-03-31 00:56:40|4974.2|4968.2|4974.6|4968.6|4974.6|4968.6|4974.2|4968.2|2
1617152210000|2021-03-31 00:56:50|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|4974.1|4968.1|0
1617152220000|2021-03-31 00:57:00|4974.4|4968.4|4974.6|4968.6|4974.6|4968.6|4974.4|4968.4|3
1617152230000|2021-03-31 00:57:10|4974.2|4968.2|4972.7|4966.7|4974.2|4968.2|4972.7|4966.7|4
1617152240000|2021-03-31 00:57:20|4972.9|4966.9|4972.7|4966.7|4973.6|4967.6|4972.7|4966.7|4
1617152280000|2021-03-31 00:58:00|4973|4967|4975.7|4969.7|4976.1|4970.1|4973|4967|16
1617152290000|2021-03-31 00:58:10|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|4975.6|4969.6|0
1617152300000|2021-03-31 00:58:20|4975.2|4969.2|4973.7|4967.7|4975.2|4969.2|4973.7|4967.7|6
1617152330000|2021-03-31 00:58:50|4973.2|4967.2|4973.2|4967.2|4973.2|4967.2|4973.2|4967.2|0
1617152340000|2021-03-31 00:59:00|4973.4|4967.4|4973.4|4967.4|4973.4|4967.4|4973.4|4967.4|5
1617152350000|2021-03-31 00:59:10|4973|4967|4973|4967|4973|4967|4973|4967|2
1617152370000|2021-03-31 00:59:30|4972.7|4966.7|4968.7|4962.7|4972.7|4966.7|4968.7|4962.7|7
1617152390000|2021-03-31 00:59:50|4969|4963|4969|4963|4969|4963|4969|4963|0
1617152400000|2021-03-31 01:00:00|4968.7|4962.7|4981.5|4975.5|4981.5|4975.5|4968.7|4962.7|26
1617152410000|2021-03-31 01:00:10|4981.9|4975.9|4982.7|4976.7|4984.5|4978.5|4981.9|4975.9|8
1617152420000|2021-03-31 01:00:20|4982.3|4976.3|4978.5|4972.5|4982.3|4976.3|4978.5|4972.5|14
1617152430000|2021-03-31 01:00:30|4977.3|4971.3|4976.8|4970.8|4977.3|4971.3|4975.5|4969.5|8
1617152440000|2021-03-31 01:00:40|4976.5|4970.5|4980.1|4974.1|4980.1|4974.1|4976.3|4970.3|26
1617152450000|2021-03-31 01:00:50|4979.9|4973.9|4984.9|4978.9|4984.9|4978.9|4979.9|4973.9|9
1617152460000|2021-03-31 01:01:00|4984.5|4978.5|4983.2|4977.2|4984.5|4978.5|4980.2|4974.2|4
1617152470000|2021-03-31 01:01:10|4983.5|4977.5|4988.4|4982.4|4988.4|4982.4|4983.2|4977.2|11
1617152480000|2021-03-31 01:01:20|4988.2|4982.2|4988.2|4982.2|4991.3|4985.3|4988|4982|26
1617152490000|2021-03-31 01:01:30|4987.5|4981.5|4987.5|4981.5|4987.8|4981.8|4987.5|4981.5|6
1617152500000|2021-03-31 01:01:40|4986.5|4980.5|4985.5|4979.5|4986.5|4980.5|4985.5|4979.5|4
1617152510000|2021-03-31 01:01:50|4985.8|4979.8|4985.5|4979.5|4986|4980|4985.5|4979.5|0
1617152520000|2021-03-31 01:02:00|4985.7|4979.7|4985.8|4979.8|4985.8|4979.8|4985|4979|6
1617152530000|2021-03-31 01:02:10|4986.2|4980.2|4987.2|4981.2|4987.2|4981.2|4986.2|4980.2|1
1617152540000|2021-03-31 01:02:20|4987.5|4981.5|4985.8|4979.8|4987.7|4981.7|4985.8|4979.8|3
1617152550000|2021-03-31 01:02:30|4986.2|4980.2|4987|4981|4987|4981|4986.2|4980.2|0
1617152570000|2021-03-31 01:02:50|4987.2|4981.2|4986.5|4980.5|4987.9|4981.9|4986.5|4980.5|3
1617152580000|2021-03-31 01:03:00|4986.3|4980.3|4982.5|4976.5|4986.3|4980.3|4982.5|4976.5|10
1617152590000|2021-03-31 01:03:10|4983.2|4977.2|4982.5|4976.5|4983.2|4977.2|4982.5|4976.5|5
1617152610000|2021-03-31 01:03:30|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.5|4976.5|4
1617152630000|2021-03-31 01:03:50|4983.2|4977.2|4981.3|4975.3|4983.2|4977.2|4981.3|4975.3|9
1617152640000|2021-03-31 01:04:00|4981|4975|4980.5|4974.5|4981|4975|4980.5|4974.5|0
1617152650000|2021-03-31 01:04:10|4980.3|4974.3|4977|4971|4980.3|4974.3|4977|4971|9
1617152660000|2021-03-31 01:04:20|4976.5|4970.5|4976.5|4970.5|4976.5|4970.5|4975.8|4969.8|4
1617152670000|2021-03-31 01:04:30|4976.8|4970.8|4976.3|4970.3|4976.8|4970.8|4976|4970|6
1617152680000|2021-03-31 01:04:40|4977.3|4971.3|4976.2|4970.2|4977.8|4971.8|4975.5|4969.5|6
1617152690000|2021-03-31 01:04:50|4976.9|4970.9|4977.6|4971.6|4978.1|4972.1|4976.9|4970.9|13
1617152700000|2021-03-31 01:05:00|4976.9|4970.9|4976.8|4970.8|4977.3|4971.3|4976.3|4970.3|9
1617152710000|2021-03-31 01:05:10|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|4976.6|4970.6|0
1617152730000|2021-03-31 01:05:30|4977.1|4971.1|4977.4|4971.4|4977.6|4971.6|4976.8|4970.8|7
1617152740000|2021-03-31 01:05:40|4977.1|4971.1|4976.9|4970.9|4977.4|4971.4|4976.9|4970.9|1
1617152750000|2021-03-31 01:05:50|4976.4|4970.4|4977.4|4971.4|4977.4|4971.4|4976.4|4970.4|1
1617152760000|2021-03-31 01:06:00|4976.9|4970.9|4978.4|4972.4|4978.4|4972.4|4976.1|4970.1|20
1617152770000|2021-03-31 01:06:10|4978.7|4972.7|4979.2|4973.2|4979.2|4973.2|4978.7|4972.7|0
1617152780000|2021-03-31 01:06:20|4979.4|4973.4|4979.1|4973.1|4979.4|4973.4|4978.2|4972.2|10
1617152790000|2021-03-31 01:06:30|4979.2|4973.2|4979.6|4973.6|4979.6|4973.6|4979.2|4973.2|0
1617152800000|2021-03-31 01:06:40|4980.1|4974.1|4979.6|4973.6|4980.6|4974.6|4978.7|4972.7|8
1617152810000|2021-03-31 01:06:50|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|0
1617152820000|2021-03-31 01:07:00|4978.6|4972.6|4976.4|4970.4|4978.6|4972.6|4976.4|4970.4|12
1617152830000|2021-03-31 01:07:10|4977.1|4971.1|4975.7|4969.7|4977.1|4971.1|4975.4|4969.4|4
1617152840000|2021-03-31 01:07:20|4976.2|4970.2|4976.2|4970.2|4977.1|4971.1|4976.2|4970.2|4
1617152850000|2021-03-31 01:07:30|4976.1|4970.1|4976.4|4970.4|4976.7|4970.7|4976.1|4970.1|4
1617152860000|2021-03-31 01:07:40|4976.7|4970.7|4976.6|4970.6|4976.7|4970.7|4976.6|4970.6|0
1617152880000|2021-03-31 01:08:00|||||||||1
1617152900000|2021-03-31 01:08:20|4978.6|4972.6|4978.6|4972.6|4978.6|4972.6|4978.6|4972.6|11
1617152910000|2021-03-31 01:08:30|4979.1|4973.1|4980.1|4974.1|4980.1|4974.1|4979.1|4973.1|0
1617152920000|2021-03-31 01:08:40|4980.6|4974.6|4980.6|4974.6|4981.9|4975.9|4980.4|4974.4|1
1617152930000|2021-03-31 01:08:50|4980.1|4974.1|4981.8|4975.8|4981.8|4975.8|4979.4|4973.4|8
1617152940000|2021-03-31 01:09:00|4981.9|4975.9|4983.8|4977.8|4983.9|4977.9|4981.9|4975.9|7
1617152950000|2021-03-31 01:09:10|||||||||1
1617152960000|2021-03-31 01:09:20|4983.9|4977.9|4984.5|4978.5|4984.6|4978.6|4983.9|4977.9|0
1617152970000|2021-03-31 01:09:30|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|1
1617152990000|2021-03-31 01:09:50|4984.9|4978.9|4988.9|4982.9|4989.4|4983.4|4984.9|4978.9|23
1617153000000|2021-03-31 01:10:00|4987.9|4981.9|4987.4|4981.4|4987.9|4981.9|4987.4|4981.4|7
1617153010000|2021-03-31 01:10:10|4987.1|4981.1|4988.9|4982.9|4989.1|4983.1|4987.1|4981.1|4
1617153020000|2021-03-31 01:10:20|4989.1|4983.1|4990.1|4984.1|4990.1|4984.1|4988.9|4982.9|1
1617153030000|2021-03-31 01:10:30|4990.4|4984.4|4994.3|4988.3|4994.3|4988.3|4990.4|4984.4|15
1617153040000|2021-03-31 01:10:40|4993.9|4987.9|4992.1|4986.1|4994.6|4988.6|4991.6|4985.6|5
1617153050000|2021-03-31 01:10:50|4992.4|4986.4|4992.1|4986.1|4992.6|4986.6|4992.1|4986.1|3
1617153060000|2021-03-31 01:11:00|4992.4|4986.4|4991.1|4985.1|4993.1|4987.1|4991.1|4985.1|11
1617153070000|2021-03-31 01:11:10|4991.6|4985.6|4993.6|4987.6|4994.1|4988.1|4991.6|4985.6|10
1617153080000|2021-03-31 01:11:20|4994.1|4988.1|4995.6|4989.6|4995.6|4989.6|4994.1|4988.1|0
1617153090000|2021-03-31 01:11:30|4995.9|4989.9|4997.4|4991.4|4997.6|4991.6|4995.9|4989.9|4
1617153100000|2021-03-31 01:11:40|4997.6|4991.6|4998.9|4992.9|4998.9|4992.9|4996.9|4990.9|8
1617153110000|2021-03-31 01:11:50|4998.7|4992.7|4996.9|4990.9|4998.7|4992.7|4996.9|4990.9|7
1617153120000|2021-03-31 01:12:00|4995.9|4989.9|4995.4|4989.4|4995.9|4989.9|4995.4|4989.4|3
1617153130000|2021-03-31 01:12:10|4995.7|4989.7|4996.1|4990.1|4996.9|4990.9|4995.7|4989.7|8
1617153140000|2021-03-31 01:12:20|4996.8|4990.8|4995.2|4989.2|4996.8|4990.8|4995.2|4989.2|2
1617153150000|2021-03-31 01:12:30|4995.6|4989.6|4995.2|4989.2|4995.6|4989.6|4995.2|4989.2|5
1617153160000|2021-03-31 01:12:40|||||||||1
1617153170000|2021-03-31 01:12:50|4995.6|4989.6|4995.2|4989.2|4995.6|4989.6|4995.2|4989.2|2
1617153180000|2021-03-31 01:13:00|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|1
1617153190000|2021-03-31 01:13:10|4994.2|4988.2|4993.9|4987.9|4994.2|4988.2|4993.9|4987.9|0
1617153200000|2021-03-31 01:13:20|4994.7|4988.7|4995.1|4989.1|4995.1|4989.1|4994.7|4988.7|5
1617153210000|2021-03-31 01:13:30|4996.1|4990.1|4996.4|4990.4|4996.4|4990.4|4996.1|4990.1|0
1617153220000|2021-03-31 01:13:40|4996.9|4990.9|4996.1|4990.1|4996.9|4990.9|4996.1|4990.1|5
1617153230000|2021-03-31 01:13:50|4996.7|4990.7|4997.4|4991.4|4997.8|4991.8|4996.7|4990.7|3
1617153240000|2021-03-31 01:14:00|4997.2|4991.2|5000.4|4994.4|5000.4|4994.4|4997.2|4991.2|7
1617153250000|2021-03-31 01:14:10|5001.1|4995.1|4998.9|4992.9|5001.1|4995.1|4998.4|4992.4|8
1617153260000|2021-03-31 01:14:20|4998.5|4992.5|4998.5|4992.5|4998.5|4992.5|4998.5|4992.5|6
1617153270000|2021-03-31 01:14:30|4998.9|4992.9|4998.5|4992.5|4998.9|4992.9|4998.5|4992.5|3
1617153280000|2021-03-31 01:14:40|4999.2|4993.2|4998.9|4992.9|4999.2|4993.2|4998.5|4992.5|4
1617153290000|2021-03-31 01:14:50|4998.5|4992.5|4998|4992|4998.5|4992.5|4996.7|4990.7|11
1617153300000|2021-03-31 01:15:00|4997.2|4991.2|4997.2|4991.2|4997.9|4991.9|4997.2|4991.2|9
1617153310000|2021-03-31 01:15:10|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|4997.7|4991.7|1
1617153320000|2021-03-31 01:15:20|4996.4|4990.4|4994.7|4988.7|4996.4|4990.4|4994.7|4988.7|7
1617153330000|2021-03-31 01:15:30|4994.3|4988.3|4993.7|4987.7|4994.3|4988.3|4993.7|4987.7|1
1617153340000|2021-03-31 01:15:40|4994|4988|4994|4988|4994|4988|4993.2|4987.2|3
1617153350000|2021-03-31 01:15:50|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|3
1617153360000|2021-03-31 01:16:00|4994.3|4988.3|4994.2|4988.2|4994.3|4988.3|4994.2|4988.2|3
1617153370000|2021-03-31 01:16:10|4993.9|4987.9|4995.2|4989.2|4995.2|4989.2|4993.9|4987.9|1
1617153380000|2021-03-31 01:16:20|4995.5|4989.5|4996|4990|4996|4990|4995.5|4989.5|0
1617153390000|2021-03-31 01:16:30|4995.9|4989.9|4994.7|4988.7|4995.9|4989.9|4994.7|4988.7|1
1617153410000|2021-03-31 01:16:50|4995|4989|4994.7|4988.7|4995|4989|4994.7|4988.7|1
1617153420000|2021-03-31 01:17:00|4993.7|4987.7|4993.4|4987.4|4994|4988|4993.4|4987.4|15
1617153430000|2021-03-31 01:17:10|4992.9|4986.9|4992.9|4986.9|4993.2|4987.2|4992.9|4986.9|1
1617153440000|2021-03-31 01:17:20|4992.7|4986.7|4991.4|4985.4|4992.7|4986.7|4991.4|4985.4|4
1617153450000|2021-03-31 01:17:30|||||||||1
1617153460000|2021-03-31 01:17:40|4990.9|4984.9|4992.4|4986.4|4993.4|4987.4|4990.9|4984.9|10
1617153470000|2021-03-31 01:17:50|4992.7|4986.7|4993.7|4987.7|4994.1|4988.1|4992.7|4986.7|6
1617153480000|2021-03-31 01:18:00|4993.6|4987.6|4993.7|4987.7|4993.7|4987.7|4993.6|4987.6|0
1617153490000|2021-03-31 01:18:10|4993.4|4987.4|4993.4|4987.4|4993.4|4987.4|4993.4|4987.4|1
1617153500000|2021-03-31 01:18:20|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|4993.7|4987.7|2
1617153510000|2021-03-31 01:18:30|4993.9|4987.9|4994.2|4988.2|4994.7|4988.7|4993.9|4987.9|7
1617153530000|2021-03-31 01:18:50|4994.6|4988.6|4995.4|4989.4|4995.4|4989.4|4994.2|4988.2|4
1617153540000|2021-03-31 01:19:00|4995.3|4989.3|4994.4|4988.4|4995.6|4989.6|4994.4|4988.4|2
1617153550000|2021-03-31 01:19:10|4994.6|4988.6|4994.9|4988.9|4995.1|4989.1|4994.6|4988.6|2
1617153560000|2021-03-31 01:19:20|4995.2|4989.2|4994.9|4988.9|4995.2|4989.2|4994.9|4988.9|2
1617153570000|2021-03-31 01:19:30|4995.2|4989.2|4996.7|4990.7|4996.7|4990.7|4995.2|4989.2|4
1617153580000|2021-03-31 01:19:40|4996.4|4990.4|4996.7|4990.7|4997.4|4991.4|4996.4|4990.4|3
1617153590000|2021-03-31 01:19:50|4996.4|4990.4|4996.2|4990.2|4996.7|4990.7|4996.2|4990.2|1
1617153600000|2021-03-31 01:20:00|4995.7|4989.7|4993.7|4987.7|4995.7|4989.7|4993.7|4987.7|10
1617153610000|2021-03-31 01:20:10|4993.9|4987.9|4993.9|4987.9|4993.9|4987.9|4993.9|4987.9|0
1617153620000|2021-03-31 01:20:20|4994.9|4988.9|4994.9|4988.9|4994.9|4988.9|4994.9|4988.9|1
1617153630000|2021-03-31 01:20:30|4994.7|4988.7|4994.9|4988.9|4994.9|4988.9|4994.4|4988.4|0
1617153640000|2021-03-31 01:20:40|4995.2|4989.2|4995.4|4989.4|4995.4|4989.4|4995.2|4989.2|0
1617153650000|2021-03-31 01:20:50|4995.7|4989.7|5002.4|4996.4|5002.4|4996.4|4995.7|4989.7|20
1617153660000|2021-03-31 01:21:00|5004.2|4998.2|5000.7|4994.7|5004.2|4998.2|5000.7|4994.7|7
1617153670000|2021-03-31 01:21:10|5002|4996|5002|4996|5002|4996|5002|4996|2
1617153680000|2021-03-31 01:21:20|5005.2|4999.2|5005.4|4999.4|5005.7|4999.7|5005.2|4999.2|3
1617153690000|2021-03-31 01:21:30|5004.9|4998.9|5003.8|4997.8|5004.9|4998.9|5003.5|4997.5|10
1617153700000|2021-03-31 01:21:40|5003.5|4997.5|5005.5|4999.5|5005.7|4999.7|5003.5|4997.5|3
1617153710000|2021-03-31 01:21:50|5005.6|4999.6|5005.5|4999.5|5006|5000|5005.5|4999.5|6
1617153720000|2021-03-31 01:22:00|5005|4999|5005|4999|5005|4999|5005|4999|6
1617153730000|2021-03-31 01:22:10|||||||||8
1617153740000|2021-03-31 01:22:20|5005.5|4999.5|5007.7|5001.7|5007.7|5001.7|5005.5|4999.5|31
1617153750000|2021-03-31 01:22:30|5007.3|5001.3|5007.3|5001.3|5007.3|5001.3|5007.3|5001.3|0
1617153760000|2021-03-31 01:22:40|5006.7|5000.7|5005.5|4999.5|5006.7|5000.7|5005|4999|13
1617153770000|2021-03-31 01:22:50|5005|4999|5005.5|4999.5|5005.5|4999.5|5005|4999|2
1617153780000|2021-03-31 01:23:00|5006|5000|5007|5001|5007|5001|5006|5000|2
1617153800000|2021-03-31 01:23:20|5006|5000|5005.5|4999.5|5006|5000|5005.5|4999.5|8
1617153810000|2021-03-31 01:23:30|5005.6|4999.6|5005.5|4999.5|5005.8|4999.8|5005.5|4999.5|2
1617153820000|2021-03-31 01:23:40|5005|4999|5005|4999|5005|4999|5005|4999|5
1617153830000|2021-03-31 01:23:50|5004.8|4998.8|5002.3|4996.3|5004.8|4998.8|5002.3|4996.3|22
1617153840000|2021-03-31 01:24:00|5001.9|4995.9|5000.3|4994.3|5001.9|4995.9|5000.3|4994.3|3
1617153850000|2021-03-31 01:24:10|||||||||2
1617153860000|2021-03-31 01:24:20|4999.3|4993.3|4998.3|4992.3|4999.3|4993.3|4998.3|4992.3|3
1617153890000|2021-03-31 01:24:50|4998.6|4992.6|4998.3|4992.3|4998.6|4992.6|4998.3|4992.3|1
1617153900000|2021-03-31 01:25:00|||||||||1
1617153910000|2021-03-31 01:25:10|4997.8|4991.8|4996.3|4990.3|4997.8|4991.8|4996.3|4990.3|4
1617153930000|2021-03-31 01:25:30|4995.3|4989.3|4995.3|4989.3|4995.3|4989.3|4995.3|4989.3|1
1617153940000|2021-03-31 01:25:40|4994.6|4988.6|4994.3|4988.3|4994.6|4988.6|4994.3|4988.3|1
1617153950000|2021-03-31 01:25:50|4995.3|4989.3|4995.3|4989.3|4995.3|4989.3|4995.3|4989.3|11
1617153960000|2021-03-31 01:26:00|||||||||1
1617153980000|2021-03-31 01:26:20|4995.6|4989.6|4995.3|4989.3|4995.6|4989.6|4995.3|4989.3|5
1617154000000|2021-03-31 01:26:40|||||||||1
1617154010000|2021-03-31 01:26:50|||||||||1
1617154020000|2021-03-31 01:27:00|4994.8|4988.8|4994.8|4988.8|4994.8|4988.8|4994.8|4988.8|0
1617154030000|2021-03-31 01:27:10|4995.5|4989.5|4995.6|4989.6|4995.6|4989.6|4995.5|4989.5|3
1617154040000|2021-03-31 01:27:20|4995.3|4989.3|4995.3|4989.3|4995.3|4989.3|4995.3|4989.3|3
1617154050000|2021-03-31 01:27:30|4993.8|4987.8|4992.1|4986.1|4993.8|4987.8|4992.1|4986.1|25
1617154060000|2021-03-31 01:27:40|4992.4|4986.4|4993.4|4987.4|4993.6|4987.6|4992.4|4986.4|3
1617154070000|2021-03-31 01:27:50|4993.3|4987.3|4992.9|4986.9|4993.3|4987.3|4992.9|4986.9|0
1617154080000|2021-03-31 01:28:00|4992.4|4986.4|4992.6|4986.6|4992.6|4986.6|4992.4|4986.4|2
1617154090000|2021-03-31 01:28:10|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|4992.1|4986.1|36
1617154100000|2021-03-31 01:28:20|4991.9|4985.9|4990.1|4984.1|4991.9|4985.9|4990.1|4984.1|9
1617154120000|2021-03-31 01:28:40|4990.7|4984.7|4991.6|4985.6|4991.6|4985.6|4990.7|4984.7|1
1617154130000|2021-03-31 01:28:50|4991.9|4985.9|4991.6|4985.6|4991.9|4985.9|4991.6|4985.6|2
1617154140000|2021-03-31 01:29:00|4990.9|4984.9|4991.9|4985.9|4991.9|4985.9|4990.9|4984.9|1
1617154150000|2021-03-31 01:29:10|4991.8|4985.8|4991.4|4985.4|4991.8|4985.8|4991.4|4985.4|4
1617154160000|2021-03-31 01:29:20|4990.1|4984.1|4990.9|4984.9|4990.9|4984.9|4990.1|4984.1|4
1617154180000|2021-03-31 01:29:40|4991.3|4985.3|4990.9|4984.9|4991.3|4985.3|4990.9|4984.9|2
1617154190000|2021-03-31 01:29:50|||||||||3
1617154200000|2021-03-31 01:30:00|4990.6|4984.6|4989.3|4983.3|4990.6|4984.6|4989.3|4983.3|10
1617154210000|2021-03-31 01:30:10|4988.9|4982.9|4988.6|4982.6|4988.9|4982.9|4988.6|4982.6|1
1617154220000|2021-03-31 01:30:20|||||||||2
1617154230000|2021-03-31 01:30:30|4988.1|4982.1|4987.1|4981.1|4988.1|4982.1|4987.1|4981.1|3
1617154240000|2021-03-31 01:30:40|||||||||1
1617154250000|2021-03-31 01:30:50|||||||||1
1617154270000|2021-03-31 01:31:10|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|1
1617154280000|2021-03-31 01:31:20|4987.6|4981.6|4989.9|4983.9|4989.9|4983.9|4987.6|4981.6|2
1617154290000|2021-03-31 01:31:30|4990.1|4984.1|4993.1|4987.1|4993.1|4987.1|4990.1|4984.1|7
1617154300000|2021-03-31 01:31:40|4993.4|4987.4|4994.6|4988.6|4994.6|4988.6|4993.4|4987.4|1
1617154310000|2021-03-31 01:31:50|4995.1|4989.1|4996.1|4990.1|4996.6|4990.6|4995.1|4989.1|2
1617154320000|2021-03-31 01:32:00|4995.6|4989.6|4994.6|4988.6|4995.6|4989.6|4994.6|4988.6|2
1617154330000|2021-03-31 01:32:10|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|0
1617154340000|2021-03-31 01:32:20|4994.4|4988.4|4994.4|4988.4|4994.4|4988.4|4994.4|4988.4|0
1617154350000|2021-03-31 01:32:30|4994|4988|4993.5|4987.5|4994|4988|4993.5|4987.5|1
1617154360000|2021-03-31 01:32:40|4994|4988|4994.9|4988.9|4994.9|4988.9|4994|4988|2
1617154370000|2021-03-31 01:32:50|4994.5|4988.5|4994|4988|4994.5|4988.5|4994|4988|3
1617154380000|2021-03-31 01:33:00|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|1
1617154390000|2021-03-31 01:33:10|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|7
1617154410000|2021-03-31 01:33:30|4997.4|4991.4|4997.4|4991.4|4997.4|4991.4|4997.4|4991.4|9
1617154420000|2021-03-31 01:33:40|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|0
1617154430000|2021-03-31 01:33:50|4998.2|4992.2|4998.2|4992.2|4998.2|4992.2|4998.2|4992.2|0
1617154440000|2021-03-31 01:34:00|4997.9|4991.9|4997|4991|4997.9|4991.9|4996.9|4990.9|4
1617154450000|2021-03-31 01:34:10|4996.9|4990.9|4995.5|4989.5|4997|4991|4995.5|4989.5|1
1617154470000|2021-03-31 01:34:30|4995|4989|4994.5|4988.5|4995|4989|4994.5|4988.5|3
1617154480000|2021-03-31 01:34:40|4995.5|4989.5|4996|4990|4996|4990|4995.5|4989.5|3
1617154490000|2021-03-31 01:34:50|4995.9|4989.9|4995.5|4989.5|4995.9|4989.9|4995.5|4989.5|0
1617154500000|2021-03-31 01:35:00|4995|4989|4995|4989|4995|4989|4995|4989|0
1617154510000|2021-03-31 01:35:10|4994.5|4988.5|4994|4988|4994.5|4988.5|4994|4988|4
1617154530000|2021-03-31 01:35:30|4993.7|4987.7|4993|4987|4993.7|4987.7|4993|4987|0
1617154540000|2021-03-31 01:35:40|4993.5|4987.5|4992|4986|4993.5|4987.5|4992|4986|0
1617154550000|2021-03-31 01:35:50|||||||||1
1617154560000|2021-03-31 01:36:00|4993.4|4987.4|4993.4|4987.4|4993.4|4987.4|4993.4|4987.4|6
1617154570000|2021-03-31 01:36:10|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|0
1617154580000|2021-03-31 01:36:20|4994|4988|4994|4988|4994|4988|4994|4988|0
1617154590000|2021-03-31 01:36:30|4993.5|4987.5|4994.4|4988.4|4994.4|4988.4|4993.5|4987.5|2
1617154600000|2021-03-31 01:36:40|4994.7|4988.7|4995.4|4989.4|4995.4|4989.4|4994.4|4988.4|2
1617154630000|2021-03-31 01:37:10|4994.7|4988.7|4993.7|4987.7|4994.7|4988.7|4993.7|4987.7|1
1617154640000|2021-03-31 01:37:20|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|4993.5|4987.5|0
1617154670000|2021-03-31 01:37:50|4993|4987|4993|4987|4993|4987|4993|4987|1
1617154700000|2021-03-31 01:38:20|4993.4|4987.4|4993.4|4987.4|4993.4|4987.4|4993.4|4987.4|0
1617154730000|2021-03-31 01:38:50|4995|4989|4995.4|4989.4|4995.4|4989.4|4995|4989|4
1617154790000|2021-03-31 01:39:50|||||||||1
1617154800000|2021-03-31 01:40:00|4995|4989|4995.2|4989.2|4995.2|4989.2|4995|4989|3
1617154830000|2021-03-31 01:40:30|4995.1|4989.1|4995.7|4989.7|4995.7|4989.7|4995.1|4989.1|1
1617154850000|2021-03-31 01:40:50|||||||||1
1617154860000|2021-03-31 01:41:00|4996.1|4990.1|4996.1|4990.1|4996.1|4990.1|4996.1|4990.1|0
1617154880000|2021-03-31 01:41:20|4996.4|4990.4|4996.2|4990.2|4996.4|4990.4|4996.2|4990.2|0
1617154910000|2021-03-31 01:41:50|4994.9|4988.9|4995|4989|4995.7|4989.7|4994.9|4988.9|11
1617154930000|2021-03-31 01:42:10|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|4994.5|4988.5|0
1617154950000|2021-03-31 01:42:30|4994.4|4988.4|4994.4|4988.4|4994.4|4988.4|4994.4|4988.4|0
1617154960000|2021-03-31 01:42:40|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|4994.2|4988.2|0
1617154970000|2021-03-31 01:42:50|4993.9|4987.9|4993.9|4987.9|4993.9|4987.9|4993.9|4987.9|2
1617154980000|2021-03-31 01:43:00|4993.5|4987.5|4993|4987|4993.5|4987.5|4993|4987|0
1617155010000|2021-03-31 01:43:30|4992.7|4986.7|4993|4987|4993|4987|4992.5|4986.5|1
1617155020000|2021-03-31 01:43:40|4992.9|4986.9|4992.5|4986.5|4992.9|4986.9|4992.5|4986.5|1
1617155030000|2021-03-31 01:43:50|4993|4987|4992.5|4986.5|4993|4987|4992.5|4986.5|2
1617155040000|2021-03-31 01:44:00|4992|4986|4991.5|4985.5|4992|4986|4991.5|4985.5|5
1617155050000|2021-03-31 01:44:10|||||||||1
1617155080000|2021-03-31 01:44:40|||||||||2
1617155090000|2021-03-31 01:44:50|||||||||1
1617155100000|2021-03-31 01:45:00|4988|4982|4986.9|4980.9|4988|4982|4986|4980|29
1617155110000|2021-03-31 01:45:10|||||||||1
1617155130000|2021-03-31 01:45:30|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|0
1617155140000|2021-03-31 01:45:40|4986.2|4980.2|4986.5|4980.5|4986.5|4980.5|4986|4980|1
1617155150000|2021-03-31 01:45:50|4986.2|4980.2|4986|4980|4986.2|4980.2|4986|4980|0
1617155160000|2021-03-31 01:46:00|4986.4|4980.4|4987.4|4981.4|4987.4|4981.4|4986.4|4980.4|5
1617155180000|2021-03-31 01:46:20|4987.9|4981.9|4988|4982|4988|4982|4987.9|4981.9|0
1617155190000|2021-03-31 01:46:30|4987.7|4981.7|4987.2|4981.2|4987.7|4981.7|4987.2|4981.2|2
1617155250000|2021-03-31 01:47:30|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4986.3|4980.3|4
1617155260000|2021-03-31 01:47:40|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4
1617155290000|2021-03-31 01:48:10|||||||||1
1617155330000|2021-03-31 01:48:50|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|4987.2|4981.2|1
1617155340000|2021-03-31 01:49:00|4987|4981|4986.7|4980.7|4987|4981|4986.7|4980.7|1
1617155390000|2021-03-31 01:49:50|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|9
1617155400000|2021-03-31 01:50:00|4983.8|4977.8|4981.3|4975.3|4983.8|4977.8|4981.3|4975.3|12
1617155410000|2021-03-31 01:50:10|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|4982.2|4976.2|4
1617155420000|2021-03-31 01:50:20|4982.3|4976.3|4983.2|4977.2|4983.2|4977.2|4982|4976|1
1617155430000|2021-03-31 01:50:30|4983|4977|4983|4977|4983|4977|4983|4977|0
1617155450000|2021-03-31 01:50:50|4982.9|4976.9|4984.1|4978.1|4984.1|4978.1|4982|4976|40
1617155460000|2021-03-31 01:51:00|4984.2|4978.2|4984.6|4978.6|4984.7|4978.7|4984.2|4978.2|0
1617155470000|2021-03-31 01:51:10|4984.2|4978.2|4983|4977|4984.7|4978.7|4983|4977|13
1617155480000|2021-03-31 01:51:20|4982.6|4976.6|4982.9|4976.9|4982.9|4976.9|4982.6|4976.6|8
1617155490000|2021-03-31 01:51:30|4981.5|4975.5|4981|4975|4982.4|4976.4|4981|4975|14
1617155500000|2021-03-31 01:51:40|4980.4|4974.4|4980.2|4974.2|4980.4|4974.4|4980|4974|6
1617155520000|2021-03-31 01:52:00|4980|4974|4977.3|4971.3|4980|4974|4976.8|4970.8|14
1617155530000|2021-03-31 01:52:10|4977|4971|4977.8|4971.8|4977.8|4971.8|4976.8|4970.8|11
1617155540000|2021-03-31 01:52:20|4977.5|4971.5|4978.3|4972.3|4978.3|4972.3|4976.8|4970.8|5
1617155560000|2021-03-31 01:52:40|4978|4972|4977.8|4971.8|4978|4972|4977.8|4971.8|0
1617155580000|2021-03-31 01:53:00|4977.5|4971.5|4977.3|4971.3|4977.5|4971.5|4977.3|4971.3|0
1617155590000|2021-03-31 01:53:10|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|0
1617155600000|2021-03-31 01:53:20|4979.4|4973.4|4978.7|4972.7|4979.4|4973.4|4978.7|4972.7|1
1617155610000|2021-03-31 01:53:30|4979.2|4973.2|4979.7|4973.7|4979.7|4973.7|4979.2|4973.2|4
1617155620000|2021-03-31 01:53:40|4980|4974|4982|4976|4982|4976|4980|4974|0
1617155650000|2021-03-31 01:54:10|4982.4|4976.4|4981.7|4975.7|4982.4|4976.4|4981.7|4975.7|4
1617155680000|2021-03-31 01:54:40|4982|4976|4981.7|4975.7|4982|4976|4981.7|4975.7|0
1617155690000|2021-03-31 01:54:50|||||||||1
1617155710000|2021-03-31 01:55:10|4981.5|4975.5|4980.8|4974.8|4981.5|4975.5|4980.8|4974.8|3
1617155730000|2021-03-31 01:55:30|4981.2|4975.2|4983|4977|4983|4977|4981.2|4975.2|8
1617155740000|2021-03-31 01:55:40|4983.2|4977.2|4984.5|4978.5|4984.5|4978.5|4983.2|4977.2|1
1617155750000|2021-03-31 01:55:50|4984.8|4978.8|4992.4|4986.4|4992.4|4986.4|4984.8|4978.8|46
1617155760000|2021-03-31 01:56:00|4992.8|4986.8|4990.1|4984.1|4993.6|4987.6|4990.1|4984.1|37
1617155770000|2021-03-31 01:56:10|4989.7|4983.7|4991.7|4985.7|4991.7|4985.7|4989.7|4983.7|3
1617155780000|2021-03-31 01:56:20|4991.3|4985.3|4991.7|4985.7|4991.7|4985.7|4991.3|4985.3|1
1617155820000|2021-03-31 01:57:00|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|0
1617155850000|2021-03-31 01:57:30|4991.8|4985.8|4991.9|4985.9|4992.2|4986.2|4991.3|4985.3|6
1617155860000|2021-03-31 01:57:40|4992.2|4986.2|4992.5|4986.5|4992.5|4986.5|4992.2|4986.2|4
1617155870000|2021-03-31 01:57:50|4993.9|4987.9|4995.1|4989.1|4995.1|4989.1|4993|4987|10
1617155880000|2021-03-31 01:58:00|4994.4|4988.4|4995.2|4989.2|4995.2|4989.2|4993.4|4987.4|3
1617155890000|2021-03-31 01:58:10|4994.2|4988.2|4993.9|4987.9|4994.6|4988.6|4993.9|4987.9|2
1617155900000|2021-03-31 01:58:20|4993.5|4987.5|4992.4|4986.4|4993.5|4987.5|4992.4|4986.4|1
1617155910000|2021-03-31 01:58:30|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|1
1617155950000|2021-03-31 01:59:10|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|4992.4|4986.4|0
1617155960000|2021-03-31 01:59:20|4992.9|4986.9|4993.9|4987.9|4993.9|4987.9|4992.7|4986.7|4
1617155970000|2021-03-31 01:59:30|4994.2|4988.2|4993.9|4987.9|4994.2|4988.2|4993.9|4987.9|1
1617155990000|2021-03-31 01:59:50|4994.4|4988.4|4995.4|4989.4|4995.4|4989.4|4994.4|4988.4|1
1617156000000|2021-03-31 02:00:00|4995.5|4989.5|4996.4|4990.4|4996.4|4990.4|4995.5|4989.5|5
1617156010000|2021-03-31 02:00:10|4996|4990|4995.2|4989.2|4996|4990|4995.2|4989.2|2
1617156020000|2021-03-31 02:00:20|4995.9|4989.9|4995.5|4989.5|4995.9|4989.9|4995.2|4989.2|1
1617156050000|2021-03-31 02:00:50|4995.2|4989.2|4994.7|4988.7|4995.2|4989.2|4994.7|4988.7|0
1617156060000|2021-03-31 02:01:00|4994|4988|4994|4988|4994|4988|4994|4988|4
1617156070000|2021-03-31 02:01:10|4993.6|4987.6|4993.5|4987.5|4993.6|4987.6|4993.5|4987.5|1
1617156080000|2021-03-31 02:01:20|||||||||2
1617156090000|2021-03-31 02:01:30|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|2
1617156110000|2021-03-31 02:01:50|4992.8|4986.8|4991.8|4985.8|4992.8|4986.8|4991.8|4985.8|2
1617156120000|2021-03-31 02:02:00|4991.5|4985.5|4991.5|4985.5|4991.5|4985.5|4991.5|4985.5|3
1617156140000|2021-03-31 02:02:20|4990.5|4984.5|4990.5|4984.5|4990.5|4984.5|4990.5|4984.5|3
1617156150000|2021-03-31 02:02:30|4989.8|4983.8|4987.8|4981.8|4989.8|4983.8|4987.8|4981.8|2
1617156160000|2021-03-31 02:02:40|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|0
1617156170000|2021-03-31 02:02:50|4988|4982|4988|4982|4988|4982|4988|4982|5
1617156180000|2021-03-31 02:03:00|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1617156190000|2021-03-31 02:03:10|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|0
1617156220000|2021-03-31 02:03:40|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|0
1617156230000|2021-03-31 02:03:50|||||||||1
1617156240000|2021-03-31 02:04:00|4987.8|4981.8|4988.2|4982.2|4988.2|4982.2|4987.8|4981.8|0
1617156250000|2021-03-31 02:04:10|4987.8|4981.8|4987.7|4981.7|4987.8|4981.8|4987.7|4981.7|6
1617156290000|2021-03-31 02:04:50|4987.9|4981.9|4988.2|4982.2|4988.2|4982.2|4987.9|4981.9|1
1617156310000|2021-03-31 02:05:10|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|0
1617156320000|2021-03-31 02:05:20|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|4986.5|4980.5|1
1617156330000|2021-03-31 02:05:30|4985.2|4979.2|4984.5|4978.5|4985.2|4979.2|4984.5|4978.5|1
1617156340000|2021-03-31 02:05:40|4982.8|4976.8|4981|4975|4982.8|4976.8|4981|4975|15
1617156350000|2021-03-31 02:05:50|4982.3|4976.3|4983.3|4977.3|4983.3|4977.3|4982.3|4976.3|4
1617156370000|2021-03-31 02:06:10|4983.2|4977.2|4983.5|4977.5|4983.5|4977.5|4983.2|4977.2|36
1617156380000|2021-03-31 02:06:20|4984|4978|4986|4980|4986.4|4980.4|4984|4978|2
1617156390000|2021-03-31 02:06:30|||||||||2
1617156420000|2021-03-31 02:07:00|4987|4981|4988.6|4982.6|4988.6|4982.6|4986.7|4980.7|11
1617156430000|2021-03-31 02:07:10|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|4989.1|4983.1|0
1617156450000|2021-03-31 02:07:30|4988.4|4982.4|4988.1|4982.1|4988.4|4982.4|4987.6|4981.6|4
1617156460000|2021-03-31 02:07:40|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|0
1617156480000|2021-03-31 02:08:00|4986.8|4980.8|4987.2|4981.2|4987.2|4981.2|4986.8|4980.8|1
1617156490000|2021-03-31 02:08:10|4987.6|4981.6|4987.2|4981.2|4987.6|4981.6|4987.2|4981.2|1
1617156500000|2021-03-31 02:08:20|4986|4980|4987.1|4981.1|4987.1|4981.1|4986|4980|2
1617156510000|2021-03-31 02:08:30|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|0
1617156520000|2021-03-31 02:08:40|4986.2|4980.2|4985.9|4979.9|4986.2|4980.2|4985.9|4979.9|0
1617156530000|2021-03-31 02:08:50|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|1
1617156570000|2021-03-31 02:09:30|4985.4|4979.4|4984.7|4978.7|4985.4|4979.4|4984.7|4978.7|0
1617156590000|2021-03-31 02:09:50|||||||||1
1617156610000|2021-03-31 02:10:10|4984.4|4978.4|4983.9|4977.9|4984.4|4978.4|4983.9|4977.9|1
1617156660000|2021-03-31 02:11:00|4984.4|4978.4|4984.7|4978.7|4984.7|4978.7|4984.4|4978.4|0
1617156680000|2021-03-31 02:11:20|4984.2|4978.2|4983.4|4977.4|4984.2|4978.2|4983.4|4977.4|2
1617156690000|2021-03-31 02:11:30|4983.7|4977.7|4984.1|4978.1|4984.1|4978.1|4983.4|4977.4|0
1617156700000|2021-03-31 02:11:40|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|4983.9|4977.9|0
1617156710000|2021-03-31 02:11:50|4983.6|4977.6|4983.2|4977.2|4983.6|4977.6|4983.2|4977.2|0
1617156720000|2021-03-31 02:12:00|4983.1|4977.1|4983.6|4977.6|4984.2|4978.2|4983.1|4977.1|8
1617156730000|2021-03-31 02:12:10|4983.7|4977.7|4984.2|4978.2|4984.2|4978.2|4983.7|4977.7|4
1617156750000|2021-03-31 02:12:30|4984.9|4978.9|4984.2|4978.2|4984.9|4978.9|4984.2|4978.2|1
1617156760000|2021-03-31 02:12:40|4982.9|4976.9|4982.4|4976.4|4982.9|4976.9|4982.4|4976.4|3
1617156790000|2021-03-31 02:13:10|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4979.2|4973.2|11
1617156810000|2021-03-31 02:13:30|4981.6|4975.6|4982.3|4976.3|4982.4|4976.4|4981.6|4975.6|1
1617156820000|2021-03-31 02:13:40|4982.4|4976.4|4982.8|4976.8|4982.8|4976.8|4982.4|4976.4|1
1617156880000|2021-03-31 02:14:40|4982.4|4976.4|4981.6|4975.6|4982.4|4976.4|4981.6|4975.6|2
1617156890000|2021-03-31 02:14:50|||||||||1
1617156920000|2021-03-31 02:15:20|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|4981.2|4975.2|2
1617156930000|2021-03-31 02:15:30|4980.7|4974.7|4979.4|4973.4|4980.7|4974.7|4979.4|4973.4|5
1617156940000|2021-03-31 02:15:40|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|4979.7|4973.7|0
1617156950000|2021-03-31 02:15:50|4979.4|4973.4|4980.2|4974.2|4980.2|4974.2|4978.7|4972.7|6
1617157010000|2021-03-31 02:16:50|4980.6|4974.6|4980.6|4974.6|4980.6|4974.6|4980.6|4974.6|0
1617157020000|2021-03-31 02:17:00|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|3
1617157030000|2021-03-31 02:17:10|4982.6|4976.6|4983.1|4977.1|4983.1|4977.1|4982.6|4976.6|4
1617157060000|2021-03-31 02:17:40|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|3
1617157130000|2021-03-31 02:18:50|||||||||1
1617157140000|2021-03-31 02:19:00|4982.4|4976.4|4981.9|4975.9|4982.4|4976.4|4981.9|4975.9|1
1617157150000|2021-03-31 02:19:10|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|4981.8|4975.8|0
1617157170000|2021-03-31 02:19:30|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|4982.3|4976.3|0
1617157250000|2021-03-31 02:20:50|||||||||1
1617157280000|2021-03-31 02:21:20|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|3
1617157290000|2021-03-31 02:21:30|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|0
1617157310000|2021-03-31 02:21:50|4982.8|4976.8|4982.3|4976.3|4982.8|4976.8|4982.3|4976.3|2
1617157320000|2021-03-31 02:22:00|4982.4|4976.4|4983.1|4977.1|4983.1|4977.1|4982.4|4976.4|5
1617157330000|2021-03-31 02:22:10|||||||||5
1617157370000|2021-03-31 02:22:50|4983|4977|4983|4977|4983|4977|4983|4977|1
1617157380000|2021-03-31 02:23:00|4983.1|4977.1|4982.6|4976.6|4983.1|4977.1|4982.6|4976.6|1
1617157400000|2021-03-31 02:23:20|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|4982.8|4976.8|0
1617157440000|2021-03-31 02:24:00|4982.6|4976.6|4981.2|4975.2|4982.6|4976.6|4981.2|4975.2|10
1617157460000|2021-03-31 02:24:20|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|0
1617157470000|2021-03-31 02:24:30|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|0
1617157490000|2021-03-31 02:24:50|4982.1|4976.1|4982.4|4976.4|4982.4|4976.4|4982.1|4976.1|1
1617157500000|2021-03-31 02:25:00|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|4982.1|4976.1|1
1617157540000|2021-03-31 02:25:40|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|0
1617157550000|2021-03-31 02:25:50|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|4981.7|4975.7|0
1617157560000|2021-03-31 02:26:00|4981.4|4975.4|4981.2|4975.2|4981.4|4975.4|4981.2|4975.2|1
1617157570000|2021-03-31 02:26:10|||||||||1
1617157580000|2021-03-31 02:26:20|||||||||2
1617157610000|2021-03-31 02:26:50|4980.9|4974.9|4980.5|4974.5|4980.9|4974.9|4980.5|4974.5|1
1617157620000|2021-03-31 02:27:00|||||||||2
1617157630000|2021-03-31 02:27:10|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|4980.9|4974.9|2
1617157660000|2021-03-31 02:27:40|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|4981.6|4975.6|0
1617157670000|2021-03-31 02:27:50|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|0
1617157680000|2021-03-31 02:28:00|4981.2|4975.2|4978|4972|4981.2|4975.2|4977.8|4971.8|5
1617157700000|2021-03-31 02:28:20|4978.2|4972.2|4978.5|4972.5|4978.5|4972.5|4978.2|4972.2|2
1617157710000|2021-03-31 02:28:30|4978.9|4972.9|4978.9|4972.9|4978.9|4972.9|4978.9|4972.9|0
1617157720000|2021-03-31 02:28:40|4979|4973|4979.2|4973.2|4979.9|4973.9|4979|4973|2
1617157730000|2021-03-31 02:28:50|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|4980.1|4974.1|0
1617157750000|2021-03-31 02:29:10|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|0
1617157760000|2021-03-31 02:29:20|4980.7|4974.7|4980.9|4974.9|4980.9|4974.9|4980.7|4974.7|3
1617157780000|2021-03-31 02:29:40|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|4980.3|4974.3|0
1617157790000|2021-03-31 02:29:50|4980.6|4974.6|4980.6|4974.6|4980.6|4974.6|4980.6|4974.6|0
1617157800000|2021-03-31 02:30:00|4983.6|4977.6|4983.2|4977.2|4983.6|4977.6|4983.2|4977.2|49
1617157810000|2021-03-31 02:30:10|4983.1|4977.1|4982.7|4976.7|4983.1|4977.1|4982.7|4976.7|0
1617157830000|2021-03-31 02:30:30|4982.9|4976.9|4983.2|4977.2|4983.2|4977.2|4982.9|4976.9|0
1617157840000|2021-03-31 02:30:40|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|4982.9|4976.9|3
1617157850000|2021-03-31 02:30:50|4983.7|4977.7|4985.3|4979.3|4985.3|4979.3|4983.7|4977.7|2
1617157860000|2021-03-31 02:31:00|4985.4|4979.4|4984.7|4978.7|4985.4|4979.4|4984.6|4978.6|2
1617157870000|2021-03-31 02:31:10|4983.9|4977.9|4983.5|4977.5|4983.9|4977.9|4983.5|4977.5|3
1617157910000|2021-03-31 02:31:50|4984|4978|4984.4|4978.4|4984.4|4978.4|4984|4978|0
1617157920000|2021-03-31 02:32:00|4984.5|4978.5|4984.9|4978.9|4984.9|4978.9|4984.5|4978.5|6
1617157930000|2021-03-31 02:32:10|4985.1|4979.1|4986.1|4980.1|4986.1|4980.1|4985.1|4979.1|6
1617157960000|2021-03-31 02:32:40|4985.4|4979.4|4984.7|4978.7|4985.4|4979.4|4984.6|4978.6|2
1617157980000|2021-03-31 02:33:00|4984.6|4978.6|4983.9|4977.9|4984.6|4978.6|4983.9|4977.9|0
1617157990000|2021-03-31 02:33:10|4983.7|4977.7|4983.4|4977.4|4983.7|4977.7|4983.4|4977.4|0
1617158010000|2021-03-31 02:33:30|4983|4977|4980.2|4974.2|4983|4977|4980.2|4974.2|0
1617158020000|2021-03-31 02:33:40|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|1
1617158040000|2021-03-31 02:34:00|4980.9|4974.9|4980.5|4974.5|4980.9|4974.9|4980.5|4974.5|0
1617158050000|2021-03-31 02:34:10|4980.2|4974.2|4979.4|4973.4|4980.2|4974.2|4979.4|4973.4|2
1617158060000|2021-03-31 02:34:20|4979|4973|4979|4973|4979|4973|4979|4973|0
1617158090000|2021-03-31 02:34:50|4978.9|4972.9|4979|4973|4979|4973|4978.9|4972.9|1
1617158100000|2021-03-31 02:35:00|4978.9|4972.9|4978.9|4972.9|4978.9|4972.9|4978.9|4972.9|0
1617158110000|2021-03-31 02:35:10|4978.2|4972.2|4978.2|4972.2|4978.5|4972.5|4978.2|4972.2|6
1617158120000|2021-03-31 02:35:20|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|4978.3|4972.3|0
1617158130000|2021-03-31 02:35:30|4978.7|4972.7|4980.5|4974.5|4980.5|4974.5|4978.7|4972.7|2
1617158160000|2021-03-31 02:36:00|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|4980.2|4974.2|0
1617158170000|2021-03-31 02:36:10|4979.5|4973.5|4979.5|4973.5|4979.5|4973.5|4979.5|4973.5|0
1617158200000|2021-03-31 02:36:40|4979|4973|4979|4973|4979|4973|4979|4973|0
1617158210000|2021-03-31 02:36:50|||||||||1
1617158220000|2021-03-31 02:37:00|4979.5|4973.5|4981.7|4975.7|4981.7|4975.7|4979.5|4973.5|3
1617158230000|2021-03-31 02:37:10|4982|4976|4982.2|4976.2|4982.2|4976.2|4982|4976|0
1617158250000|2021-03-31 02:37:30|4982.3|4976.3|4983.2|4977.2|4983.2|4977.2|4982.3|4976.3|2
1617158260000|2021-03-31 02:37:40|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|4983.3|4977.3|0
1617158280000|2021-03-31 02:38:00|4983.8|4977.8|4985.3|4979.3|4985.8|4979.8|4983.8|4977.8|4
1617158290000|2021-03-31 02:38:10|4985.5|4979.5|4985.3|4979.3|4986.2|4980.2|4985.3|4979.3|6
1617158300000|2021-03-31 02:38:20|4985|4979|4985|4979|4986|4980|4985|4979|3
1617158310000|2021-03-31 02:38:30|4984.6|4978.6|4984.5|4978.5|4984.6|4978.6|4984.5|4978.5|0
1617158360000|2021-03-31 02:39:20|4984|4978|4984|4978|4984|4978|4984|4978|0
1617158370000|2021-03-31 02:39:30|4984.8|4978.8|4985.3|4979.3|4985.3|4979.3|4984.8|4978.8|3
1617158380000|2021-03-31 02:39:40|4985|4979|4984.5|4978.5|4985|4979|4984.5|4978.5|2
1617158390000|2021-03-31 02:39:50|4985|4979|4985|4979|4985|4979|4985|4979|0
1617158400000|2021-03-31 02:40:00|4984.6|4978.6|4984.8|4978.8|4984.8|4978.8|4984.5|4978.5|0
1617158410000|2021-03-31 02:40:10|4984|4978|4984|4978|4984|4978|4984|4978|4
1617158450000|2021-03-31 02:40:50|4984.3|4978.3|4984.5|4978.5|4984.5|4978.5|4984.3|4978.3|0
1617158470000|2021-03-31 02:41:10|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|4984.8|4978.8|0
1617158480000|2021-03-31 02:41:20|4985|4979|4984.8|4978.8|4985|4979|4984.8|4978.8|0
1617158500000|2021-03-31 02:41:40|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|4984.5|4978.5|2
1617158510000|2021-03-31 02:41:50|4984.8|4978.8|4985.3|4979.3|4985.3|4979.3|4984.8|4978.8|0
1617158520000|2021-03-31 02:42:00|4985.2|4979.2|4986.2|4980.2|4986.2|4980.2|4985.2|4979.2|7
1617158530000|2021-03-31 02:42:10|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|4987.9|4981.9|13
1617158540000|2021-03-31 02:42:20|4988|4982|4988.9|4982.9|4988.9|4982.9|4988|4982|2
1617158570000|2021-03-31 02:42:50|4989.5|4983.5|4989.9|4983.9|4989.9|4983.9|4989.5|4983.5|1
1617158590000|2021-03-31 02:43:10|4989.5|4983.5|4989.2|4983.2|4989.5|4983.5|4989.2|4983.2|2
1617158600000|2021-03-31 02:43:20|4988.8|4982.8|4987.8|4981.8|4988.8|4982.8|4987.8|4981.8|2
1617158620000|2021-03-31 02:43:40|4988|4982|4987.8|4981.8|4988|4982|4987.8|4981.8|0
1617158630000|2021-03-31 02:43:50|4988|4982|4988|4982|4988|4982|4988|4982|0
1617158640000|2021-03-31 02:44:00|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|0
1617158660000|2021-03-31 02:44:20|4987.1|4981.1|4986.8|4980.8|4987.1|4981.1|4986.8|4980.8|0
1617158690000|2021-03-31 02:44:50|4987.7|4981.7|4987.3|4981.3|4987.7|4981.7|4987.3|4981.3|1
1617158700000|2021-03-31 02:45:00|4986|4980|4986|4980|4986|4980|4986|4980|0
1617158740000|2021-03-31 02:45:40|4986.1|4980.1|4987|4981|4987|4981|4986.1|4980.1|1
1617158750000|2021-03-31 02:45:50|4986.3|4980.3|4986|4980|4986.3|4980.3|4986|4980|1
1617158770000|2021-03-31 02:46:10|4987.8|4981.8|4989.7|4983.7|4989.7|4983.7|4987.8|4981.8|12
1617158780000|2021-03-31 02:46:20|4990|4984|4990.2|4984.2|4990.2|4984.2|4990|4984|0
1617158790000|2021-03-31 02:46:30|4989.8|4983.8|4989.7|4983.7|4990.2|4984.2|4989.7|4983.7|2
1617158810000|2021-03-31 02:46:50|4989.8|4983.8|4990.2|4984.2|4990.2|4984.2|4989.8|4983.8|0
1617158820000|2021-03-31 02:47:00|4990.3|4984.3|4990.2|4984.2|4990.7|4984.7|4990.2|4984.2|8
1617158830000|2021-03-31 02:47:10|4990.5|4984.5|4992.7|4986.7|4993.7|4987.7|4990.5|4984.5|3
1617158840000|2021-03-31 02:47:20|4992.5|4986.5|4991.9|4985.9|4992.5|4986.5|4991.9|4985.9|17
1617158860000|2021-03-31 02:47:40|4992.2|4986.2|4991|4985|4992.4|4986.4|4991|4985|3
1617158870000|2021-03-31 02:47:50|4991.2|4985.2|4991|4985|4991.5|4985.5|4991|4985|1
1617158890000|2021-03-31 02:48:10|4991.2|4985.2|4990.9|4984.9|4991.2|4985.2|4990.9|4984.9|0
1617158910000|2021-03-31 02:48:30|4990.4|4984.4|4990.5|4984.5|4990.5|4984.5|4990.4|4984.4|2
1617158930000|2021-03-31 02:48:50|4990.2|4984.2|4990.5|4984.5|4990.5|4984.5|4990.2|4984.2|0
1617158940000|2021-03-31 02:49:00|4990.2|4984.2|4991.7|4985.7|4991.7|4985.7|4990.2|4984.2|5
1617158950000|2021-03-31 02:49:10|4992.2|4986.2|4993.1|4987.1|4993.1|4987.1|4992.2|4986.2|4
1617158960000|2021-03-31 02:49:20|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|0
1617158970000|2021-03-31 02:49:30|4992.9|4986.9|4993.2|4987.2|4993.2|4987.2|4992.9|4986.9|2
1617158980000|2021-03-31 02:49:40|||||||||2
1617158990000|2021-03-31 02:49:50|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|0
1617159000000|2021-03-31 02:50:00|4992.8|4986.8|4992.9|4986.9|4992.9|4986.9|4992.8|4986.8|0
1617159010000|2021-03-31 02:50:10|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|4993.2|4987.2|0
1617159040000|2021-03-31 02:50:40|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|2
1617159050000|2021-03-31 02:50:50|4992.5|4986.5|4992.2|4986.2|4992.5|4986.5|4992.2|4986.2|2
1617159080000|2021-03-31 02:51:20|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|4991.7|4985.7|8
1617159090000|2021-03-31 02:51:30|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|4991.6|4985.6|4
1617159100000|2021-03-31 02:51:40|4992.1|4986.1|4991.9|4985.9|4992.1|4986.1|4991.9|4985.9|6
1617159110000|2021-03-31 02:51:50|4992.4|4986.4|4991.9|4985.9|4992.4|4986.4|4991.9|4985.9|1
1617159120000|2021-03-31 02:52:00|4993.1|4987.1|4992.4|4986.4|4993.1|4987.1|4992.4|4986.4|6
1617159130000|2021-03-31 02:52:10|4992.9|4986.9|4993.6|4987.6|4993.9|4987.9|4992.9|4986.9|8
1617159140000|2021-03-31 02:52:20|4993.9|4987.9|4993.9|4987.9|4993.9|4987.9|4993.9|4987.9|2
1617159160000|2021-03-31 02:52:40|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|4992.2|4986.2|1
1617159170000|2021-03-31 02:52:50|4991.6|4985.6|4991.9|4985.9|4991.9|4985.9|4991.6|4985.6|9
1617159180000|2021-03-31 02:53:00|4992.1|4986.1|4991.9|4985.9|4992.1|4986.1|4991.9|4985.9|0
1617159200000|2021-03-31 02:53:20|4992.1|4986.1|4992.6|4986.6|4992.6|4986.6|4992.1|4986.1|1
1617159210000|2021-03-31 02:53:30|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|4992.5|4986.5|0
1617159220000|2021-03-31 02:53:40|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|4992.7|4986.7|0
1617159230000|2021-03-31 02:53:50|4993|4987|4993|4987|4993|4987|4993|4987|0
1617159240000|2021-03-31 02:54:00|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|4992.9|4986.9|0
1617159260000|2021-03-31 02:54:20|4994.1|4988.1|4994.1|4988.1|4994.1|4988.1|4994.1|4988.1|5
1617159270000|2021-03-31 02:54:30|4994.4|4988.4|4997.4|4991.4|4997.4|4991.4|4994.2|4988.2|24
1617159280000|2021-03-31 02:54:40|4997.3|4991.3|4996.9|4990.9|4997.3|4991.3|4996.9|4990.9|2
1617159290000|2021-03-31 02:54:50|4996.8|4990.8|4996.8|4990.8|4996.8|4990.8|4996.8|4990.8|1
1617159300000|2021-03-31 02:55:00|4995.9|4989.9|4999.3|4993.3|4999.3|4993.3|4995.9|4989.9|21
1617159310000|2021-03-31 02:55:10|4999.6|4993.6|5000.3|4994.3|5000.3|4994.3|4999.6|4993.6|7
1617159320000|2021-03-31 02:55:20|5000.6|4994.6|5001|4995|5001|4995|5000.6|4994.6|1
1617159330000|2021-03-31 02:55:30|5001.3|4995.3|5000.6|4994.6|5001.3|4995.3|5000.6|4994.6|11
1617159340000|2021-03-31 02:55:40|5000.9|4994.9|5000.9|4994.9|5000.9|4994.9|5000.9|4994.9|0
1617159350000|2021-03-31 02:55:50|5001.3|4995.3|5001.6|4995.6|5001.6|4995.6|5001.3|4995.3|6
1617159360000|2021-03-31 02:56:00|5001.2|4995.2|5003.3|4997.3|5004.8|4998.8|5001.2|4995.2|13
1617159370000|2021-03-31 02:56:10|5002.6|4996.6|5003.6|4997.6|5003.6|4997.6|5002.4|4996.4|1
1617159380000|2021-03-31 02:56:20|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|5003.1|4997.1|1
1617159400000|2021-03-31 02:56:40|5002.9|4996.9|5002.9|4996.9|5003.9|4997.9|5002.9|4996.9|1
1617159410000|2021-03-31 02:56:50|||||||||1
1617159420000|2021-03-31 02:57:00|5002.8|4996.8|5003.5|4997.5|5003.6|4997.6|5001.9|4995.9|4
1617159430000|2021-03-31 02:57:10|5003.8|4997.8|5004|4998|5004|4998|5003.8|4997.8|8
1617159440000|2021-03-31 02:57:20|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|5003.6|4997.6|0
1617159460000|2021-03-31 02:57:40|5003.9|4997.9|5003.6|4997.6|5004|4998|5003.5|4997.5|2
1617159480000|2021-03-31 02:58:00|5002.6|4996.6|5001.6|4995.6|5002.6|4996.6|5001.6|4995.6|10
1617159510000|2021-03-31 02:58:30|5002.3|4996.3|5001.8|4995.8|5002.3|4996.3|5001.8|4995.8|0
1617159520000|2021-03-31 02:58:40|5001.9|4995.9|5001.9|4995.9|5001.9|4995.9|5001.9|4995.9|0
1617159530000|2021-03-31 02:58:50|5003.3|4997.3|5003.4|4997.4|5003.4|4997.4|5003.3|4997.3|4
1617159540000|2021-03-31 02:59:00|5002.9|4996.9|5003.3|4997.3|5003.3|4997.3|5002.9|4996.9|4
1617159550000|2021-03-31 02:59:10|5003.4|4997.4|5002.9|4996.9|5003.8|4997.8|5002.9|4996.9|6
1617159560000|2021-03-31 02:59:20|5003.3|4997.3|5002.9|4996.9|5003.3|4997.3|5002.9|4996.9|1
1617159570000|2021-03-31 02:59:30|5003.4|4997.4|5001.8|4995.8|5003.4|4997.4|5001.8|4995.8|4
1617159580000|2021-03-31 02:59:40|5001.9|4995.9|5001.9|4995.9|5001.9|4995.9|5001.9|4995.9|0
1617159590000|2021-03-31 02:59:50|5002.3|4996.3|5001.9|4995.9|5002.4|4996.4|5001.9|4995.9|0
1617159600000|2021-03-31 03:00:00|5001.1|4995.1|5000.1|4994.1|5001.1|4995.1|5000.1|4994.1|0
1617159610000|2021-03-31 03:00:10|4999.6|4993.6|4997.6|4991.6|4999.6|4993.6|4997.6|4991.6|4
1617159620000|2021-03-31 03:00:20|4997.2|4991.2|4997.6|4991.6|4997.6|4991.6|4997.1|4991.1|2
1617159630000|2021-03-31 03:00:30|4997.9|4991.9|4998.4|4992.4|4998.4|4992.4|4997.9|4991.9|1
1617159640000|2021-03-31 03:00:40|4998.9|4992.9|4998.4|4992.4|4998.9|4992.9|4998.4|4992.4|0
1617159650000|2021-03-31 03:00:50|4998.1|4992.1|4998.6|4992.6|4998.6|4992.6|4997.7|4991.7|4
1617159670000|2021-03-31 03:01:10|4998.9|4992.9|4999.8|4993.8|4999.8|4993.8|4998.9|4992.9|2
1617159680000|2021-03-31 03:01:20|4999.1|4993.1|5000.8|4994.8|5000.8|4994.8|4999.1|4993.1|8
1617159690000|2021-03-31 03:01:30|5000.6|4994.6|4999.8|4993.8|5000.6|4994.6|4999.8|4993.8|1
1617159710000|2021-03-31 03:01:50|4999.9|4993.9|4999.9|4993.9|4999.9|4993.9|4999.9|4993.9|0
1617159720000|2021-03-31 03:02:00|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|4999.8|4993.8|1
1617159730000|2021-03-31 03:02:10|4998.9|4992.9|4998.9|4992.9|4999.4|4993.4|4998.9|4992.9|10
1617159740000|2021-03-31 03:02:20|4999.1|4993.1|4999.1|4993.1|4999.1|4993.1|4999.1|4993.1|0
1617159750000|2021-03-31 03:02:30|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|4999.4|4993.4|1
1617159780000|2021-03-31 03:03:00|4999.8|4993.8|4999.9|4993.9|4999.9|4993.9|4999.8|4993.8|0
1617159790000|2021-03-31 03:03:10|5000.1|4994.1|5003.3|4997.3|5003.3|4997.3|5000.1|4994.1|1
1617159800000|2021-03-31 03:03:20|5004|4998|5003.1|4997.1|5004|4998|5003.1|4997.1|4
1617159810000|2021-03-31 03:03:30|5002.6|4996.6|5002.3|4996.3|5002.6|4996.6|5002.3|4996.3|2
1617159820000|2021-03-31 03:03:40|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|5003.5|4997.5|2
1617159840000|2021-03-31 03:04:00|5003.8|4997.8|5004.4|4998.4|5004.4|4998.4|5003.8|4997.8|1
1617159850000|2021-03-31 03:04:10|5003.6|4997.6|5003.6|4997.6|5004.3|4998.3|5003.6|4997.6|1
1617159860000|2021-03-31 03:04:20|5004.1|4998.1|5007.6|5001.6|5008.1|5002.1|5004.1|4998.1|9
1617159870000|2021-03-31 03:04:30|5007.3|5001.3|5010|5004|5010|5004|5007.3|5001.3|6
1617159880000|2021-03-31 03:04:40|5009.6|5003.6|5007.3|5001.3|5009.6|5003.6|5007.3|5001.3|9
1617159890000|2021-03-31 03:04:50|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|1
1617159900000|2021-03-31 03:05:00|5007.8|5001.8|5007.8|5001.8|5007.8|5001.8|5007.8|5001.8|0
1617159910000|2021-03-31 03:05:10|5007.4|5001.4|5010.9|5004.9|5011.3|5005.3|5007.3|5001.3|8
1617159920000|2021-03-31 03:05:20|5011.3|5005.3|5010.8|5004.8|5011.3|5005.3|5010.4|5004.4|0
1617159930000|2021-03-31 03:05:30|5010.9|5004.9|5012.3|5006.3|5012.3|5006.3|5010.9|5004.9|2
1617159940000|2021-03-31 03:05:40|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1617159950000|2021-03-31 03:05:50|5012.3|5006.3|5011.9|5005.9|5012.9|5006.9|5011.9|5005.9|11
1617159960000|2021-03-31 03:06:00|5011.8|5005.8|5010.6|5004.6|5011.8|5005.8|5010.6|5004.6|2
1617159970000|2021-03-31 03:06:10|5010.9|5004.9|5010.6|5004.6|5010.9|5004.9|5010.6|5004.6|1
1617159980000|2021-03-31 03:06:20|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|0
1617159990000|2021-03-31 03:06:30|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|5010.6|5004.6|1
1617160000000|2021-03-31 03:06:40|5009.7|5003.7|5009.7|5003.7|5009.7|5003.7|5009.7|5003.7|0
1617160010000|2021-03-31 03:06:50|5010.2|5004.2|5010.2|5004.2|5010.2|5004.2|5010.2|5004.2|1
1617160020000|2021-03-31 03:07:00|5009.9|5003.9|5009.7|5003.7|5009.9|5003.9|5009.7|5003.7|0
1617160030000|2021-03-31 03:07:10|5011.1|5005.1|5010.4|5004.4|5011.1|5005.1|5010.4|5004.4|8
1617160040000|2021-03-31 03:07:20|||||||||1
1617160050000|2021-03-31 03:07:30|5010.2|5004.2|5010.2|5004.2|5010.2|5004.2|5010.2|5004.2|0
1617160060000|2021-03-31 03:07:40|5009.9|5003.9|5009.2|5003.2|5009.9|5003.9|5009.2|5003.2|4
1617160070000|2021-03-31 03:07:50|5009.5|5003.5|5008.8|5002.8|5009.5|5003.5|5008.8|5002.8|0
1617160080000|2021-03-31 03:08:00|5008.6|5002.6|5008.8|5002.8|5008.8|5002.8|5008.6|5002.6|0
1617160090000|2021-03-31 03:08:10|5008.6|5002.6|5007.9|5001.9|5008.6|5002.6|5007.9|5001.9|2
1617160100000|2021-03-31 03:08:20|5007.6|5001.6|5006.4|5000.4|5007.6|5001.6|5006.4|5000.4|6
1617160110000|2021-03-31 03:08:30|5006.6|5000.6|5007.4|5001.4|5007.4|5001.4|5006.6|5000.6|1
1617160120000|2021-03-31 03:08:40|5008.3|5002.3|5008.3|5002.3|5008.3|5002.3|5008.3|5002.3|3
1617160130000|2021-03-31 03:08:50|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|0
1617160140000|2021-03-31 03:09:00|5008.8|5002.8|5008.9|5002.9|5008.9|5002.9|5008.8|5002.8|9
1617160160000|2021-03-31 03:09:20|5009.3|5003.3|5008.6|5002.6|5009.3|5003.3|5008.6|5002.6|2
1617160190000|2021-03-31 03:09:50|5008.4|5002.4|5008.6|5002.6|5008.6|5002.6|5008.4|5002.4|1
1617160200000|2021-03-31 03:10:00|5008.4|5002.4|5008.6|5002.6|5008.6|5002.6|5008.4|5002.4|0
1617160230000|2021-03-31 03:10:30|5008.4|5002.4|5008.3|5002.3|5008.4|5002.4|5008.3|5002.3|0
1617160240000|2021-03-31 03:10:40|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|5008.4|5002.4|0
1617160250000|2021-03-31 03:10:50|5007.7|5001.7|5007.6|5001.6|5007.7|5001.7|5007.6|5001.6|1
1617160260000|2021-03-31 03:11:00|5007.2|5001.2|5006.9|5000.9|5007.2|5001.2|5006.9|5000.9|0
1617160300000|2021-03-31 03:11:40|||||||||1
1617160310000|2021-03-31 03:11:50|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|2
1617160320000|2021-03-31 03:12:00|5007.6|5001.6|5007.9|5001.9|5007.9|5001.9|5007.6|5001.6|7
1617160330000|2021-03-31 03:12:10|5008|5002|5009.6|5003.6|5009.6|5003.6|5008|5002|14
1617160340000|2021-03-31 03:12:20|5009.7|5003.7|5009.7|5003.7|5009.7|5003.7|5009.7|5003.7|0
1617160360000|2021-03-31 03:12:40|5010.4|5004.4|5010.6|5004.6|5010.6|5004.6|5010.4|5004.4|1
1617160380000|2021-03-31 03:13:00|5010.9|5004.9|5010.6|5004.6|5010.9|5004.9|5010.6|5004.6|0
1617160390000|2021-03-31 03:13:10|5010.5|5004.5|5009.4|5003.4|5010.5|5004.5|5009.4|5003.4|1
1617160400000|2021-03-31 03:13:20|5009.2|5003.2|5009.2|5003.2|5009.2|5003.2|5009.2|5003.2|0
1617160410000|2021-03-31 03:13:30|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|0
1617160420000|2021-03-31 03:13:40|5009.7|5003.7|5011.7|5005.7|5011.7|5005.7|5009.7|5003.7|5
1617160430000|2021-03-31 03:13:50|5011.2|5005.2|5011.1|5005.1|5011.2|5005.2|5011.1|5005.1|0
1617160450000|2021-03-31 03:14:10|5011.5|5005.5|5012|5006|5012|5006|5011.5|5005.5|1
1617160460000|2021-03-31 03:14:20|5013.9|5007.9|5015.9|5009.9|5016|5010|5013.9|5007.9|9
1617160470000|2021-03-31 03:14:30|5016|5010|5016.5|5010.5|5016.5|5010.5|5016|5010|0
1617160480000|2021-03-31 03:14:40|5016.9|5010.9|5016.5|5010.5|5017.9|5011.9|5016.5|5010.5|3
1617160490000|2021-03-31 03:14:50|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5
1617160520000|2021-03-31 03:15:20|||||||||2
1617160540000|2021-03-31 03:15:40|5015.7|5009.7|5014.7|5008.7|5015.7|5009.7|5014.7|5008.7|0
1617160550000|2021-03-31 03:15:50|5015|5009|5015.7|5009.7|5015.7|5009.7|5015|5009|4
1617160560000|2021-03-31 03:16:00|5015.2|5009.2|5014.5|5008.5|5015.2|5009.2|5014.5|5008.5|2
1617160570000|2021-03-31 03:16:10|5014.2|5008.2|5014.7|5008.7|5014.7|5008.7|5014.2|5008.2|0
1617160590000|2021-03-31 03:16:30|5014.3|5008.3|5014.2|5008.2|5014.3|5008.3|5014.2|5008.2|3
1617160600000|2021-03-31 03:16:40|5013.7|5007.7|5013.2|5007.2|5013.7|5007.7|5013.2|5007.2|2
1617160610000|2021-03-31 03:16:50|||||||||1
1617160620000|2021-03-31 03:17:00|5012.7|5006.7|5012.2|5006.2|5012.7|5006.7|5012.2|5006.2|0
1617160630000|2021-03-31 03:17:10|5013.3|5007.3|5013.2|5007.2|5013.3|5007.3|5013.2|5007.2|9
1617160650000|2021-03-31 03:17:30|5013.5|5007.5|5013.7|5007.7|5013.7|5007.7|5013.5|5007.5|0
1617160660000|2021-03-31 03:17:40|5013.5|5007.5|5013.2|5007.2|5013.5|5007.5|5013.2|5007.2|1
1617160670000|2021-03-31 03:17:50|5012.7|5006.7|5012.5|5006.5|5012.7|5006.7|5012.5|5006.5|0
1617160680000|2021-03-31 03:18:00|5009.8|5003.8|5009.6|5003.6|5010|5004|5009.6|5003.6|4
1617160690000|2021-03-31 03:18:10|5009.1|5003.1|5009.8|5003.8|5009.8|5003.8|5009.1|5003.1|1
1617160700000|2021-03-31 03:18:20|5010.1|5004.1|5010.7|5004.7|5010.7|5004.7|5010.1|5004.1|7
1617160720000|2021-03-31 03:18:40|5011.1|5005.1|5011.5|5005.5|5011.8|5005.8|5011.1|5005.1|1
1617160740000|2021-03-31 03:19:00|5011.3|5005.3|5011.3|5005.3|5011.3|5005.3|5011.3|5005.3|0
1617160790000|2021-03-31 03:19:50|5011.5|5005.5|5011.5|5005.5|5011.5|5005.5|5011.5|5005.5|0
1617160800000|2021-03-31 03:20:00|5011.8|5005.8|5013.5|5007.5|5013.5|5007.5|5011.8|5005.8|1
1617160810000|2021-03-31 03:20:10|5013.8|5007.8|5014.5|5008.5|5014.5|5008.5|5013.8|5007.8|0
1617160830000|2021-03-31 03:20:30|5015|5009|5014.5|5008.5|5015|5009|5014.5|5008.5|2
1617160840000|2021-03-31 03:20:40|5014.4|5008.4|5014.5|5008.5|5014.5|5008.5|5014.4|5008.4|0
1617160850000|2021-03-31 03:20:50|5014.9|5008.9|5015.7|5009.7|5015.7|5009.7|5014.9|5008.9|2
1617160860000|2021-03-31 03:21:00|5016.1|5010.1|5016.1|5010.1|5016.1|5010.1|5016.1|5010.1|0
1617160870000|2021-03-31 03:21:10|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5
1617160890000|2021-03-31 03:21:30|5015.4|5009.4|5016|5010|5016|5010|5015.4|5009.4|1
1617160900000|2021-03-31 03:21:40|5016.4|5010.4|5017.6|5011.6|5017.6|5011.6|5016.4|5010.4|3
1617160910000|2021-03-31 03:21:50|5017.9|5011.9|5019.5|5013.5|5019.5|5013.5|5017.9|5011.9|7
1617160920000|2021-03-31 03:22:00|5019.7|5013.7|5020.7|5014.7|5020.7|5014.7|5019.7|5013.7|10
1617160930000|2021-03-31 03:22:10|5021.2|5015.2|5022.9|5016.9|5025|5019|5021.2|5015.2|15
1617160940000|2021-03-31 03:22:20|5023.2|5017.2|5022.9|5016.9|5023.2|5017.2|5022.7|5016.7|1
1617160950000|2021-03-31 03:22:30|5023.2|5017.2|5024.9|5018.9|5024.9|5018.9|5023.2|5017.2|1
1617160960000|2021-03-31 03:22:40|5025.3|5019.3|5026.4|5020.4|5026.9|5020.9|5025.3|5019.3|0
1617160980000|2021-03-31 03:23:00|5025.2|5019.2|5025.9|5019.9|5026.6|5020.6|5025.2|5019.2|19
1617160990000|2021-03-31 03:23:10|5026.6|5020.6|5026.9|5020.9|5026.9|5020.9|5026.6|5020.6|9
1617161000000|2021-03-31 03:23:20|5026.1|5020.1|5027.3|5021.3|5027.3|5021.3|5026.1|5020.1|13
1617161010000|2021-03-31 03:23:30|5027.4|5021.4|5027.9|5021.9|5027.9|5021.9|5027.4|5021.4|1
1617161020000|2021-03-31 03:23:40|5027.6|5021.6|5027.7|5021.7|5027.7|5021.7|5027.4|5021.4|0
1617161030000|2021-03-31 03:23:50|5027.4|5021.4|5025.7|5019.7|5027.4|5021.4|5025.7|5019.7|8
1617161040000|2021-03-31 03:24:00|5025.6|5019.6|5022.9|5016.9|5025.6|5019.6|5022.9|5016.9|15
1617161050000|2021-03-31 03:24:10|5021.9|5015.9|5023.6|5017.6|5023.6|5017.6|5021.4|5015.4|15
1617161060000|2021-03-31 03:24:20|5023.4|5017.4|5021.7|5015.7|5023.4|5017.4|5021.7|5015.7|3
1617161070000|2021-03-31 03:24:30|5022.6|5016.6|5023.1|5017.1|5023.1|5017.1|5022.6|5016.6|1
1617161080000|2021-03-31 03:24:40|5022.7|5016.7|5023.1|5017.1|5023.1|5017.1|5022.7|5016.7|0
1617161090000|2021-03-31 03:24:50|5022.7|5016.7|5022.1|5016.1|5022.7|5016.7|5021.9|5015.9|5
1617161120000|2021-03-31 03:25:20|5022.2|5016.2|5023.1|5017.1|5023.1|5017.1|5022.2|5016.2|3
1617161130000|2021-03-31 03:25:30|5022.7|5016.7|5022.6|5016.6|5022.7|5016.7|5022.6|5016.6|0
1617161140000|2021-03-31 03:25:40|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1617161160000|2021-03-31 03:26:00|5023.8|5017.8|5023.9|5017.9|5023.9|5017.9|5023.8|5017.8|9
1617161170000|2021-03-31 03:26:10|5023.6|5017.6|5023.4|5017.4|5023.6|5017.6|5023.4|5017.4|1
1617161180000|2021-03-31 03:26:20|5023.8|5017.8|5023.9|5017.9|5023.9|5017.9|5023.8|5017.8|0
1617161220000|2021-03-31 03:27:00|5024.3|5018.3|5025.8|5019.8|5025.8|5019.8|5023.9|5017.9|26
1617161230000|2021-03-31 03:27:10|5025.9|5019.9|5026.3|5020.3|5026.8|5020.8|5025.9|5019.9|0
1617161270000|2021-03-31 03:27:50|||||||||1
1617161280000|2021-03-31 03:28:00|5027.8|5021.8|5027.6|5021.6|5027.8|5021.8|5027.6|5021.6|9
1617161290000|2021-03-31 03:28:10|5028|5022|5030|5024|5030.5|5024.5|5028|5022|10
1617161300000|2021-03-31 03:28:20|5028.5|5022.5|5027.3|5021.3|5028.5|5022.5|5027.3|5021.3|5
1617161310000|2021-03-31 03:28:30|5027.1|5021.1|5028|5022|5028|5022|5027.1|5021.1|0
1617161320000|2021-03-31 03:28:40|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|0
1617161330000|2021-03-31 03:28:50|5028.3|5022.3|5027.9|5021.9|5028.3|5022.3|5027.4|5021.4|0
1617161350000|2021-03-31 03:29:10|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|1
1617161360000|2021-03-31 03:29:20|5027.8|5021.8|5027.9|5021.9|5027.9|5021.9|5027.8|5021.8|0
1617161370000|2021-03-31 03:29:30|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|1
1617161380000|2021-03-31 03:29:40|||||||||1
1617161400000|2021-03-31 03:30:00|5026.8|5020.8|5023.6|5017.6|5026.8|5020.8|5021.9|5015.9|7
1617161420000|2021-03-31 03:30:20|5023.3|5017.3|5021.4|5015.4|5023.3|5017.3|5021.4|5015.4|6
1617161430000|2021-03-31 03:30:30|5020.6|5014.6|5021.6|5015.6|5021.6|5015.6|5020.4|5014.4|1
1617161440000|2021-03-31 03:30:40|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|0
1617161460000|2021-03-31 03:31:00|5021.1|5015.1|5018.9|5012.9|5021.1|5015.1|5018.1|5012.1|10
1617161480000|2021-03-31 03:31:20|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|0
1617161490000|2021-03-31 03:31:30|5018.1|5012.1|5018.8|5012.8|5018.8|5012.8|5017.9|5011.9|6
1617161510000|2021-03-31 03:31:50|5018.3|5012.3|5017.9|5011.9|5018.4|5012.4|5017.9|5011.9|2
1617161520000|2021-03-31 03:32:00|5017.7|5011.7|5018.6|5012.6|5018.6|5012.6|5017.6|5011.6|2
1617161530000|2021-03-31 03:32:10|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|1
1617161540000|2021-03-31 03:32:20|5018.6|5012.6|5017.9|5011.9|5018.6|5012.6|5017.9|5011.9|5
1617161560000|2021-03-31 03:32:40|5016.9|5010.9|5017.1|5011.1|5017.2|5011.2|5016.4|5010.4|3
1617161570000|2021-03-31 03:32:50|5017.2|5011.2|5017.1|5011.1|5017.2|5011.2|5017.1|5011.1|1
1617161580000|2021-03-31 03:33:00|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5016.5|5010.5|1
1617161590000|2021-03-31 03:33:10|5017.1|5011.1|5016.7|5010.7|5017.1|5011.1|5016.7|5010.7|0
1617161600000|2021-03-31 03:33:20|5016.5|5010.5|5017.2|5011.2|5017.2|5011.2|5016.5|5010.5|3
1617161610000|2021-03-31 03:33:30|5017.1|5011.1|5017.1|5011.1|5017.2|5011.2|5017.1|5011.1|0
1617161620000|2021-03-31 03:33:40|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|0
1617161630000|2021-03-31 03:33:50|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1617161640000|2021-03-31 03:34:00|5017.9|5011.9|5018.8|5012.8|5018.8|5012.8|5017.9|5011.9|1
1617161680000|2021-03-31 03:34:40|5019.5|5013.5|5020.3|5014.3|5020.3|5014.3|5019.5|5013.5|0
1617161700000|2021-03-31 03:35:00|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|2
1617161730000|2021-03-31 03:35:30|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|0
1617161740000|2021-03-31 03:35:40|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|6
1617161760000|2021-03-31 03:36:00|5018.4|5012.4|5018.3|5012.3|5018.4|5012.4|5018.3|5012.3|2
1617161780000|2021-03-31 03:36:20|5018.4|5012.4|5018.3|5012.3|5018.4|5012.4|5018.3|5012.3|0
1617161790000|2021-03-31 03:36:30|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|0
1617161820000|2021-03-31 03:37:00|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|0
1617161830000|2021-03-31 03:37:10|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|0
1617161870000|2021-03-31 03:37:50|5021.8|5015.8|5021.6|5015.6|5021.8|5015.8|5021.6|5015.6|3
1617161900000|2021-03-31 03:38:20|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|5020.9|5014.9|0
1617161960000|2021-03-31 03:39:20|5021.1|5015.1|5021.8|5015.8|5021.8|5015.8|5021.1|5015.1|2
1617161970000|2021-03-31 03:39:30|5021.5|5015.5|5020.8|5014.8|5021.5|5015.5|5020.8|5014.8|5
1617161980000|2021-03-31 03:39:40|5020.6|5014.6|5020.3|5014.3|5020.6|5014.6|5020.3|5014.3|0
1617161990000|2021-03-31 03:39:50|5019.9|5013.9|5019.6|5013.6|5019.9|5013.9|5019.6|5013.6|0
1617162020000|2021-03-31 03:40:20|5019.3|5013.3|5018.8|5012.8|5019.3|5013.3|5018.8|5012.8|0
1617162050000|2021-03-31 03:40:50|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|0
1617162110000|2021-03-31 03:41:50|5019.6|5013.6|5019.8|5013.8|5019.8|5013.8|5019.6|5013.6|0
1617162120000|2021-03-31 03:42:00|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|1
1617162130000|2021-03-31 03:42:10|5021|5015|5021|5015|5021|5015|5021|5015|2
1617162150000|2021-03-31 03:42:30|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5
1617162160000|2021-03-31 03:42:40|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|5020.5|5014.5|0
1617162220000|2021-03-31 03:43:40|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|0
1617162230000|2021-03-31 03:43:50|5021.3|5015.3|5021.5|5015.5|5021.5|5015.5|5021.3|5015.3|0
1617162290000|2021-03-31 03:44:50|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|0
1617162300000|2021-03-31 03:45:00|||||||||1
1617162310000|2021-03-31 03:45:10|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|2
1617162340000|2021-03-31 03:45:40|5020.9|5014.9|5020.7|5014.7|5020.9|5014.9|5020.7|5014.7|1
1617162360000|2021-03-31 03:46:00|5019.9|5013.9|5017.8|5011.8|5019.9|5013.9|5017.8|5011.8|4
1617162400000|2021-03-31 03:46:40|5017|5011|5017.5|5011.5|5017.5|5011.5|5017|5011|2
1617162430000|2021-03-31 03:47:10|5017|5011|5017.8|5011.8|5017.8|5011.8|5017|5011|1
1617162440000|2021-03-31 03:47:20|5017.5|5011.5|5016.8|5010.8|5017.5|5011.5|5016.8|5010.8|2
1617162450000|2021-03-31 03:47:30|5016.5|5010.5|5016|5010|5016.5|5010.5|5016|5010|0
1617162460000|2021-03-31 03:47:40|5015.5|5009.5|5013.1|5007.1|5015.5|5009.5|5013.1|5007.1|2
1617162470000|2021-03-31 03:47:50|5014.1|5008.1|5014.1|5008.1|5014.1|5008.1|5014.1|5008.1|3
1617162490000|2021-03-31 03:48:10|5013.8|5007.8|5013.3|5007.3|5013.8|5007.8|5013.3|5007.3|1
1617162500000|2021-03-31 03:48:20|5013.6|5007.6|5014.3|5008.3|5014.3|5008.3|5013.6|5007.6|7
1617162520000|2021-03-31 03:48:40|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|5012.4|5006.4|4
1617162530000|2021-03-31 03:48:50|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|1
1617162540000|2021-03-31 03:49:00|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|5010.4|5004.4|7
1617162560000|2021-03-31 03:49:20|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5012.1|5006.1|5
1617162570000|2021-03-31 03:49:30|5011.6|5005.6|5011.6|5005.6|5011.6|5005.6|5011.6|5005.6|0
1617162580000|2021-03-31 03:49:40|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|2
1617162590000|2021-03-31 03:49:50|5012.1|5006.1|5013.1|5007.1|5013.1|5007.1|5012.1|5006.1|1
1617162620000|2021-03-31 03:50:20|5013.6|5007.6|5013.6|5007.6|5014.1|5008.1|5013.6|5007.6|1
1617162650000|2021-03-31 03:50:50|5013.9|5007.9|5013.9|5007.9|5014.4|5008.4|5013.9|5007.9|2
1617162670000|2021-03-31 03:51:10|5013.8|5007.8|5013.8|5007.8|5013.8|5007.8|5013.8|5007.8|2
1617162690000|2021-03-31 03:51:30|5013.6|5007.6|5013.3|5007.3|5013.6|5007.6|5013.3|5007.3|1
1617162700000|2021-03-31 03:51:40|5013.1|5007.1|5011.6|5005.6|5013.1|5007.1|5011.6|5005.6|2
1617162710000|2021-03-31 03:51:50|5012|5006|5012|5006|5012|5006|5012|5006|2
1617162720000|2021-03-31 03:52:00|5011.6|5005.6|5011.6|5005.6|5011.6|5005.6|5011.6|5005.6|1
1617162730000|2021-03-31 03:52:10|5012|5006|5012|5006|5012|5006|5012|5006|2
1617162750000|2021-03-31 03:52:30|5012.3|5006.3|5012.8|5006.8|5012.8|5006.8|5012.3|5006.3|2
1617162760000|2021-03-31 03:52:40|5013|5007|5014.3|5008.3|5014.3|5008.3|5013|5007|1
1617162800000|2021-03-31 03:53:20|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|5014.8|5008.8|0
1617162820000|2021-03-31 03:53:40|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|0
1617162830000|2021-03-31 03:53:50|5015.2|5009.2|5015.5|5009.5|5015.5|5009.5|5015.2|5009.2|0
1617162850000|2021-03-31 03:54:10|5016|5010|5016|5010|5016|5010|5016|5010|0
1617162860000|2021-03-31 03:54:20|5015.7|5009.7|5014.7|5008.7|5015.7|5009.7|5014.7|5008.7|6
1617162890000|2021-03-31 03:54:50|5014.5|5008.5|5014.5|5008.5|5014.5|5008.5|5014.5|5008.5|0
1617162900000|2021-03-31 03:55:00|||||||||3
1617162970000|2021-03-31 03:56:10|||||||||1
1617163020000|2021-03-31 03:57:00|5014.1|5008.1|5014|5008|5014.1|5008.1|5014|5008|0
1617163080000|2021-03-31 03:58:00|||||||||1
1617163120000|2021-03-31 03:58:40|5014.5|5008.5|5014.5|5008.5|5014.5|5008.5|5014.5|5008.5|0
1617163190000|2021-03-31 03:59:50|||||||||1
1617163310000|2021-03-31 04:01:50|5014.8|5008.8|5015.6|5009.6|5015.6|5009.6|5014.8|5008.8|3
1617163320000|2021-03-31 04:02:00|5017.7|5011.7|5018.5|5012.5|5018.5|5012.5|5017.7|5011.7|7
1617163330000|2021-03-31 04:02:10|5019.2|5013.2|5020.2|5014.2|5020.2|5014.2|5019.2|5013.2|5
1617163340000|2021-03-31 04:02:20|5020.3|5014.3|5020.7|5014.7|5020.7|5014.7|5020.3|5014.3|2
1617163350000|2021-03-31 04:02:30|5021|5015|5019.2|5013.2|5021|5015|5019.2|5013.2|5
1617163360000|2021-03-31 04:02:40|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|0
1617163380000|2021-03-31 04:03:00|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1617163390000|2021-03-31 04:03:10|5017.6|5011.6|5018.3|5012.3|5018.3|5012.3|5017.5|5011.5|2
1617163400000|2021-03-31 04:03:20|5018.8|5012.8|5019.2|5013.2|5019.2|5013.2|5018.8|5012.8|0
1617163420000|2021-03-31 04:03:40|5019.3|5013.3|5018.2|5012.2|5019.3|5013.3|5018.2|5012.2|2
1617163430000|2021-03-31 04:03:50|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1617163440000|2021-03-31 04:04:00|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1617163450000|2021-03-31 04:04:10|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|1
1617163470000|2021-03-31 04:04:30|5017|5011|5017.1|5011.1|5017.5|5011.5|5017|5011|0
1617163480000|2021-03-31 04:04:40|5017.5|5011.5|5017.1|5011.1|5017.5|5011.5|5017.1|5011.1|1
1617163490000|2021-03-31 04:04:50|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|1
1617163500000|2021-03-31 04:05:00|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1617163510000|2021-03-31 04:05:10|5016.8|5010.8|5017.3|5011.3|5017.3|5011.3|5016.6|5010.6|1
1617163540000|2021-03-31 04:05:40|5018|5012|5018|5012|5018|5012|5018|5012|0
1617163550000|2021-03-31 04:05:50|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|0
1617163560000|2021-03-31 04:06:00|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|1
1617163570000|2021-03-31 04:06:10|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|0
1617163580000|2021-03-31 04:06:20|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|0
1617163590000|2021-03-31 04:06:30|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|2
1617163620000|2021-03-31 04:07:00|5020.3|5014.3|5021.1|5015.1|5021.1|5015.1|5020.3|5014.3|6
1617163630000|2021-03-31 04:07:10|5021.8|5015.8|5023.2|5017.2|5023.7|5017.7|5021.8|5015.8|16
1617163640000|2021-03-31 04:07:20|||||||||3
1617163690000|2021-03-31 04:08:10|5023.9|5017.9|5022.7|5016.7|5023.9|5017.9|5022.7|5016.7|9
1617163700000|2021-03-31 04:08:20|5024|5018|5023.9|5017.9|5024|5018|5023.9|5017.9|6
1617163750000|2021-03-31 04:09:10|5024|5018|5024|5018|5024|5018|5024|5018|0
1617163810000|2021-03-31 04:10:10|5023.9|5017.9|5023.4|5017.4|5023.9|5017.9|5023.4|5017.4|4
1617163860000|2021-03-31 04:11:00|5023|5017|5023|5017|5023|5017|5023|5017|0
1617163870000|2021-03-31 04:11:10|5022.9|5016.9|5022.7|5016.7|5023|5017|5022.7|5016.7|0
1617163880000|2021-03-31 04:11:20|5023|5017|5023.5|5017.5|5023.5|5017.5|5023|5017|2
1617163900000|2021-03-31 04:11:40|5023.2|5017.2|5023.5|5017.5|5023.5|5017.5|5023.2|5017.2|1
1617163920000|2021-03-31 04:12:00|5024|5018|5025.2|5019.2|5025.2|5019.2|5024|5018|5
1617163930000|2021-03-31 04:12:10|5026|5020|5026|5020|5026|5020|5026|5020|3
1617163940000|2021-03-31 04:12:20|5026.4|5020.4|5025.5|5019.5|5026.4|5020.4|5025.5|5019.5|4
1617163950000|2021-03-31 04:12:30|5025.9|5019.9|5026.4|5020.4|5026.4|5020.4|5025.9|5019.9|0
1617163960000|2021-03-31 04:12:40|5026|5020|5025.7|5019.7|5026|5020|5025.5|5019.5|2
1617163970000|2021-03-31 04:12:50|5025.5|5019.5|5025.5|5019.5|5025.5|5019.5|5025.5|5019.5|0
1617163980000|2021-03-31 04:13:00|5026|5020|5026|5020|5026|5020|5026|5020|0
1617164050000|2021-03-31 04:14:10|5025.7|5019.7|5026|5020|5026|5020|5025.7|5019.7|1
1617164080000|2021-03-31 04:14:40|5025.9|5019.9|5024.5|5018.5|5025.9|5019.9|5024.5|5018.5|1
1617164120000|2021-03-31 04:15:20|5024.9|5018.9|5025.9|5019.9|5025.9|5019.9|5024.9|5018.9|1
1617164130000|2021-03-31 04:15:30|5026.2|5020.2|5025.9|5019.9|5026.2|5020.2|5025.9|5019.9|1
1617164140000|2021-03-31 04:15:40|5025.5|5019.5|5026.9|5020.9|5026.9|5020.9|5025.5|5019.5|7
1617164150000|2021-03-31 04:15:50|5026.7|5020.7|5026.4|5020.4|5026.7|5020.7|5026.4|5020.4|2
1617164200000|2021-03-31 04:16:40|5025.7|5019.7|5026.4|5020.4|5026.4|5020.4|5025.7|5019.7|1
1617164210000|2021-03-31 04:16:50|5025.4|5019.4|5024.5|5018.5|5025.4|5019.4|5024.2|5018.2|3
1617164220000|2021-03-31 04:17:00|5024.9|5018.9|5025.4|5019.4|5025.4|5019.4|5024.9|5018.9|2
1617164230000|2021-03-31 04:17:10|5025.9|5019.9|5026.2|5020.2|5026.2|5020.2|5025.9|5019.9|2
1617164250000|2021-03-31 04:17:30|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|0
1617164260000|2021-03-31 04:17:40|5026.2|5020.2|5026.2|5020.2|5026.2|5020.2|5026.2|5020.2|0
1617164290000|2021-03-31 04:18:10|5025.9|5019.9|5025.5|5019.5|5025.9|5019.9|5025.5|5019.5|2
1617164310000|2021-03-31 04:18:30|5025.2|5019.2|5023.5|5017.5|5025.2|5019.2|5023.5|5017.5|3
1617164320000|2021-03-31 04:18:40|5023.2|5017.2|5023.2|5017.2|5023.2|5017.2|5023.2|5017.2|0
1617164350000|2021-03-31 04:19:10|5022.9|5016.9|5022.5|5016.5|5022.9|5016.9|5022.5|5016.5|0
1617164380000|2021-03-31 04:19:40|5022.4|5016.4|5022|5016|5022.4|5016.4|5021.9|5015.9|1
1617164390000|2021-03-31 04:19:50|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|0
1617164400000|2021-03-31 04:20:00|5021.6|5015.6|5021|5015|5021.6|5015.6|5021|5015|1
1617164430000|2021-03-31 04:20:30|||||||||1
1617164480000|2021-03-31 04:21:20|5020.5|5014.5|5019|5013|5020.5|5014.5|5019|5013|8
1617164490000|2021-03-31 04:21:30|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|1
1617164500000|2021-03-31 04:21:40|5018.2|5012.2|5017.8|5011.8|5018.2|5012.2|5017.8|5011.8|0
1617164510000|2021-03-31 04:21:50|5018.5|5012.5|5019|5013|5019|5013|5018.5|5012.5|1
1617164530000|2021-03-31 04:22:10|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|2
1617164550000|2021-03-31 04:22:30|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5
1617164560000|2021-03-31 04:22:40|5018|5012|5017.3|5011.3|5018|5012|5017.3|5011.3|0
1617164570000|2021-03-31 04:22:50|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5
1617164580000|2021-03-31 04:23:00|5016.8|5010.8|5017.1|5011.1|5017.1|5011.1|5016.8|5010.8|3
1617164600000|2021-03-31 04:23:20|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1617164610000|2021-03-31 04:23:30|5017.6|5011.6|5018|5012|5018|5012|5017.6|5011.6|3
1617164640000|2021-03-31 04:24:00|5018.5|5012.5|5019|5013|5019|5013|5018.5|5012.5|0
1617164650000|2021-03-31 04:24:10|5018.5|5012.5|5019|5013|5019|5013|5018.5|5012.5|2
1617164660000|2021-03-31 04:24:20|5019.5|5013.5|5019.1|5013.1|5019.5|5013.5|5019.1|5013.1|0
1617164670000|2021-03-31 04:24:30|5018.8|5012.8|5018.1|5012.1|5018.8|5012.8|5018.1|5012.1|0
1617164710000|2021-03-31 04:25:10|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|0
1617164730000|2021-03-31 04:25:30|5017.4|5011.4|5018.6|5012.6|5018.6|5012.6|5017.4|5011.4|1
1617164760000|2021-03-31 04:26:00|5018.3|5012.3|5018.6|5012.6|5018.6|5012.6|5018.3|5012.3|1
1617164800000|2021-03-31 04:26:40|5018.3|5012.3|5018.1|5012.1|5018.3|5012.3|5018.1|5012.1|7
1617164810000|2021-03-31 04:26:50|5019.5|5013.5|5019|5013|5019.5|5013.5|5019|5013|5
1617164830000|2021-03-31 04:27:10|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|2
1617164840000|2021-03-31 04:27:20|5019|5013|5017.8|5011.8|5019|5013|5017.8|5011.8|3
1617164850000|2021-03-31 04:27:30|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|0
1617164900000|2021-03-31 04:28:20|5019|5013|5019|5013|5019|5013|5019|5013|3
1617164910000|2021-03-31 04:28:30|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|0
1617164930000|2021-03-31 04:28:50|5019.7|5013.7|5019.8|5013.8|5019.8|5013.8|5019.7|5013.7|1
1617165000000|2021-03-31 04:30:00|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|0
1617165030000|2021-03-31 04:30:30|5019.1|5013.1|5019.5|5013.5|5019.5|5013.5|5019.1|5013.1|1
1617165060000|2021-03-31 04:31:00|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|0
1617165090000|2021-03-31 04:31:30|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|5019.8|5013.8|1
1617165130000|2021-03-31 04:32:10|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|3
1617165170000|2021-03-31 04:32:50|5020.7|5014.7|5021|5015|5021|5015|5020.6|5014.6|1
1617165230000|2021-03-31 04:33:50|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|4
1617165240000|2021-03-31 04:34:00|5019.1|5013.1|5018.8|5012.8|5019.3|5013.3|5018.8|5012.8|0
1617165290000|2021-03-31 04:34:50|||||||||1
1617165330000|2021-03-31 04:35:30|5019.1|5013.1|5019.3|5013.3|5019.3|5013.3|5019.1|5013.1|0
1617165340000|2021-03-31 04:35:40|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|5019.4|5013.4|0
1617165350000|2021-03-31 04:35:50|5018.9|5012.9|5018.8|5012.8|5018.9|5012.9|5018.8|5012.8|4
1617165380000|2021-03-31 04:36:20|5017.9|5011.9|5018.1|5012.1|5018.1|5012.1|5017.9|5011.9|2
1617165410000|2021-03-31 04:36:50|5017.6|5011.6|5017.3|5011.3|5017.6|5011.6|5017.3|5011.3|1
1617165420000|2021-03-31 04:37:00|5016.6|5010.6|5017.1|5011.1|5017.1|5011.1|5016.6|5010.6|2
1617165430000|2021-03-31 04:37:10|5017.4|5011.4|5017.1|5011.1|5017.4|5011.4|5017.1|5011.1|1
1617165460000|2021-03-31 04:37:40|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|1
1617165490000|2021-03-31 04:38:10|||||||||1
1617165510000|2021-03-31 04:38:30|5017.1|5011.1|5016.7|5010.7|5017.1|5011.1|5016.7|5010.7|1
1617165520000|2021-03-31 04:38:40|5016.2|5010.2|5016.4|5010.4|5016.7|5010.7|5016.2|5010.2|3
1617165530000|2021-03-31 04:38:50|5016.2|5010.2|5016.2|5010.2|5016.4|5010.4|5016.2|5010.2|0
1617165560000|2021-03-31 04:39:20|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|2
1617165590000|2021-03-31 04:39:50|||||||||1
1617165630000|2021-03-31 04:40:30|5016|5010|5016.6|5010.6|5016.6|5010.6|5015.7|5009.7|6
1617165640000|2021-03-31 04:40:40|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|0
1617165660000|2021-03-31 04:41:00|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|2
1617165710000|2021-03-31 04:41:50|5016.7|5010.7|5016.2|5010.2|5016.7|5010.7|5016.2|5010.2|1
1617165720000|2021-03-31 04:42:00|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|0
1617165730000|2021-03-31 04:42:10|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|3
1617165740000|2021-03-31 04:42:20|5017.4|5011.4|5017.6|5011.6|5017.6|5011.6|5017.4|5011.4|2
1617165760000|2021-03-31 04:42:40|||||||||1
1617165840000|2021-03-31 04:44:00|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|2
1617165910000|2021-03-31 04:45:10|5017.4|5011.4|5017.1|5011.1|5017.4|5011.4|5017.1|5011.1|2
1617165930000|2021-03-31 04:45:30|||||||||1
1617165950000|2021-03-31 04:45:50|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|1
1617165970000|2021-03-31 04:46:10|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|0
1617166020000|2021-03-31 04:47:00|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|0
1617166030000|2021-03-31 04:47:10|5017.1|5011.1|5017.8|5011.8|5017.8|5011.8|5017.1|5011.1|4
1617166250000|2021-03-31 04:50:50|||||||||1
1617166290000|2021-03-31 04:51:30|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|2
1617166310000|2021-03-31 04:51:50|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|1
1617166320000|2021-03-31 04:52:00|||||||||1
1617166370000|2021-03-31 04:52:50|||||||||1
1617166410000|2021-03-31 04:53:30|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|0
1617166430000|2021-03-31 04:53:50|5016.7|5010.7|5013.5|5007.5|5016.7|5010.7|5013.5|5007.5|4
1617166460000|2021-03-31 04:54:20|5012.9|5006.9|5012.5|5006.5|5012.9|5006.9|5012.5|5006.5|0
1617166470000|2021-03-31 04:54:30|5011.8|5005.8|5011.7|5005.7|5011.8|5005.8|5010.8|5004.8|9
1617166550000|2021-03-31 04:55:50|5012|5006|5013.4|5007.4|5013.4|5007.4|5012|5006|2
1617166570000|2021-03-31 04:56:10|5012.7|5006.7|5013.4|5007.4|5013.4|5007.4|5012.7|5006.7|1
1617166590000|2021-03-31 04:56:30|5013.7|5007.7|5013.7|5007.7|5013.7|5007.7|5013.7|5007.7|0
1617166610000|2021-03-31 04:56:50|5014.2|5008.2|5014.2|5008.2|5014.2|5008.2|5014.2|5008.2|3
1617166620000|2021-03-31 04:57:00|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|1
1617166630000|2021-03-31 04:57:10|5014|5008|5013.7|5007.7|5014|5008|5013.7|5007.7|2
1617166670000|2021-03-31 04:57:50|5013.5|5007.5|5013.7|5007.7|5013.7|5007.7|5013.5|5007.5|1
1617166680000|2021-03-31 04:58:00|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|0
1617166730000|2021-03-31 04:58:50|||||||||1
1617166760000|2021-03-31 04:59:20|5013.2|5007.2|5013.5|5007.5|5013.5|5007.5|5013.2|5007.2|2
1617166770000|2021-03-31 04:59:30|5014.2|5008.2|5015.2|5009.2|5015.2|5009.2|5014.2|5008.2|0
1617166780000|2021-03-31 04:59:40|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|5014.4|5008.4|1
1617166800000|2021-03-31 05:00:00|5013|5007|5012.7|5006.7|5013|5007|5012.7|5006.7|1
1617166840000|2021-03-31 05:00:40|||||||||1
1617166850000|2021-03-31 05:00:50|||||||||1
1617166860000|2021-03-31 05:01:00|5011.7|5005.7|5012.3|5006.3|5012.3|5006.3|5011.7|5005.7|0
1617166920000|2021-03-31 05:02:00|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|8
1617166930000|2021-03-31 05:02:10|5014.3|5008.3|5016.5|5010.5|5016.5|5010.5|5013.7|5007.7|9
1617166970000|2021-03-31 05:02:50|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|2
1617166980000|2021-03-31 05:03:00|5014.3|5008.3|5014.3|5008.3|5014.3|5008.3|5014.3|5008.3|7
1617167040000|2021-03-31 05:04:00|5014|5008|5014|5008|5014|5008|5014|5008|0
1617167070000|2021-03-31 05:04:30|5013.5|5007.5|5012.8|5006.8|5013.5|5007.5|5012.8|5006.8|3
1617167080000|2021-03-31 05:04:40|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|0
1617167090000|2021-03-31 05:04:50|5012|5006|5012.8|5006.8|5012.8|5006.8|5012|5006|3
1617167120000|2021-03-31 05:05:20|5012.3|5006.3|5012.7|5006.7|5012.7|5006.7|5012.3|5006.3|1
1617167130000|2021-03-31 05:05:30|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|0
1617167160000|2021-03-31 05:06:00|5012.3|5006.3|5011|5005|5012.3|5006.3|5011|5005|5
1617167170000|2021-03-31 05:06:10|5010.6|5004.6|5011.1|5005.1|5011.1|5005.1|5010.6|5004.6|3
1617167230000|2021-03-31 05:07:10|5011|5005|5012.3|5006.3|5012.3|5006.3|5011|5005|6
1617167250000|2021-03-31 05:07:30|5012|5006|5012|5006|5012|5006|5012|5006|0
1617167280000|2021-03-31 05:08:00|5011.6|5005.6|5011.1|5005.1|5011.6|5005.6|5011.1|5005.1|0
1617167290000|2021-03-31 05:08:10|5010.8|5004.8|5011.5|5005.5|5011.5|5005.5|5010.8|5004.8|1
1617167310000|2021-03-31 05:08:30|5012|5006|5012|5006|5012|5006|5012|5006|0
1617167340000|2021-03-31 05:09:00|5011.6|5005.6|5011.6|5005.6|5011.6|5005.6|5011.6|5005.6|1
1617167360000|2021-03-31 05:09:20|5011.3|5005.3|5010.8|5004.8|5011.3|5005.3|5010.8|5004.8|1
1617167370000|2021-03-31 05:09:30|5010.4|5004.4|5010.4|5004.4|5010.4|5004.4|5010.4|5004.4|2
1617167380000|2021-03-31 05:09:40|5009.9|5003.9|5008.4|5002.4|5009.9|5003.9|5008.4|5002.4|2
1617167400000|2021-03-31 05:10:00|5008.9|5002.9|5006.7|5000.7|5008.9|5002.9|5006.7|5000.7|5
1617167410000|2021-03-31 05:10:10|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|0
1617167420000|2021-03-31 05:10:20|5006.8|5000.8|5006.5|5000.5|5006.8|5000.8|5006.5|5000.5|1
1617167430000|2021-03-31 05:10:30|5005.7|4999.7|5005.7|4999.7|5005.7|4999.7|5005.7|4999.7|2
1617167440000|2021-03-31 05:10:40|5005.8|4999.8|5005.8|4999.8|5006.2|5000.2|5005.8|4999.8|1
1617167450000|2021-03-31 05:10:50|5006.2|5000.2|5005.7|4999.7|5006.2|5000.2|5005.7|4999.7|14
1617167480000|2021-03-31 05:11:20|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|4
1617167490000|2021-03-31 05:11:30|5007.2|5001.2|5008.2|5002.2|5008.2|5002.2|5007.2|5001.2|2
1617167530000|2021-03-31 05:12:10|5008.7|5002.7|5008.7|5002.7|5008.7|5002.7|5008.7|5002.7|4
1617167550000|2021-03-31 05:12:30|5008|5002|5008|5002|5008|5002|5008|5002|6
1617167570000|2021-03-31 05:12:50|5007.6|5001.6|5008|5002|5008|5002|5007.6|5001.6|2
1617167640000|2021-03-31 05:14:00|5008.8|5002.8|5009.8|5003.8|5009.8|5003.8|5008.8|5002.8|1
1617167650000|2021-03-31 05:14:10|5009.5|5003.5|5009.3|5003.3|5009.5|5003.5|5009.3|5003.3|1
1617167660000|2021-03-31 05:14:20|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|0
1617167740000|2021-03-31 05:15:40|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|0
1617167770000|2021-03-31 05:16:10|5009.3|5003.3|5008.3|5002.3|5009.3|5003.3|5008|5002|2
1617167810000|2021-03-31 05:16:50|5008|5002|5008.3|5002.3|5008.3|5002.3|5008|5002|0
1617167820000|2021-03-31 05:17:00|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|2
1617167830000|2021-03-31 05:17:10|5010.3|5004.3|5009.7|5003.7|5010.3|5004.3|5009.2|5003.2|2
1617167850000|2021-03-31 05:17:30|5009.3|5003.3|5009|5003|5009.3|5003.3|5009|5003|2
1617167860000|2021-03-31 05:17:40|5008.8|5002.8|5009.7|5003.7|5009.7|5003.7|5008.8|5002.8|1
1617167940000|2021-03-31 05:19:00|5009.3|5003.3|5008.5|5002.5|5009.3|5003.3|5008.5|5002.5|1
1617167970000|2021-03-31 05:19:30|5008.8|5002.8|5009.2|5003.2|5009.2|5003.2|5008.8|5002.8|0
1617168010000|2021-03-31 05:20:10|5009.3|5003.3|5009.3|5003.3|5009.3|5003.3|5009.3|5003.3|0
1617168030000|2021-03-31 05:20:30|5009.7|5003.7|5010.7|5004.7|5010.7|5004.7|5009.7|5003.7|1
1617168040000|2021-03-31 05:20:40|5010.3|5004.3|5009.6|5003.6|5010.3|5004.3|5009.6|5003.6|1
1617168060000|2021-03-31 05:21:00|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|5009.5|5003.5|0
1617168100000|2021-03-31 05:21:40|5009.1|5003.1|5009.1|5003.1|5009.1|5003.1|5009.1|5003.1|0
1617168110000|2021-03-31 05:21:50|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|1
1617168140000|2021-03-31 05:22:20|5008.9|5002.9|5009.6|5003.6|5009.6|5003.6|5008.9|5002.9|2
1617168170000|2021-03-31 05:22:50|5009.1|5003.1|5009.3|5003.3|5009.3|5003.3|5009.1|5003.1|0
1617168210000|2021-03-31 05:23:30|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|5009.6|5003.6|0
1617168240000|2021-03-31 05:24:00|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|0
1617168290000|2021-03-31 05:24:50|||||||||1
1617168300000|2021-03-31 05:25:00|5008.9|5002.9|5007.8|5001.8|5008.9|5002.9|5007.8|5001.8|17
1617168320000|2021-03-31 05:25:20|5008.1|5002.1|5008.1|5002.1|5008.1|5002.1|5008.1|5002.1|0
1617168350000|2021-03-31 05:25:50|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|1
1617168380000|2021-03-31 05:26:20|5007.1|5001.1|5008.1|5002.1|5008.1|5002.1|5007.1|5001.1|2
1617168420000|2021-03-31 05:27:00|5007.7|5001.7|5008.2|5002.2|5008.2|5002.2|5007.7|5001.7|4
1617168430000|2021-03-31 05:27:10|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|3
1617168530000|2021-03-31 05:28:50|5009.3|5003.3|5008.6|5002.6|5009.3|5003.3|5008.6|5002.6|1
1617168540000|2021-03-31 05:29:00|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|0
1617168570000|2021-03-31 05:29:30|5009.8|5003.8|5009.9|5003.9|5009.9|5003.9|5009.8|5003.8|1
1617168600000|2021-03-31 05:30:00|5009.6|5003.6|5008.1|5002.1|5010.4|5004.4|5007.4|5001.4|6
1617168610000|2021-03-31 05:30:10|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|0
1617168630000|2021-03-31 05:30:30|5008.2|5002.2|5009.7|5003.7|5009.7|5003.7|5008.2|5002.2|4
1617168670000|2021-03-31 05:31:10|5009.9|5003.9|5010.8|5004.8|5010.8|5004.8|5009.9|5003.9|4
1617168680000|2021-03-31 05:31:20|5010.7|5004.7|5011.3|5005.3|5011.3|5005.3|5010.7|5004.7|0
1617168690000|2021-03-31 05:31:30|5011.8|5005.8|5014.9|5008.9|5014.9|5008.9|5011.8|5005.8|5
1617168700000|2021-03-31 05:31:40|||||||||1
1617168720000|2021-03-31 05:32:00|5014.5|5008.5|5014.9|5008.9|5014.9|5008.9|5014.5|5008.5|1
1617168730000|2021-03-31 05:32:10|5015|5009|5016.2|5010.2|5016.2|5010.2|5015|5009|5
1617168740000|2021-03-31 05:32:20|5015.9|5009.9|5022.7|5016.7|5023.2|5017.2|5015.9|5009.9|57
1617168760000|2021-03-31 05:32:40|||||||||1
1617168770000|2021-03-31 05:32:50|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|0
1617168780000|2021-03-31 05:33:00|5022.7|5016.7|5023|5017|5023|5017|5022.7|5016.7|0
1617168810000|2021-03-31 05:33:30|5022.7|5016.7|5022.7|5016.7|5022.7|5016.7|5022.7|5016.7|2
1617168820000|2021-03-31 05:33:40|5023.4|5017.4|5022.2|5016.2|5023.4|5017.4|5022.2|5016.2|1
1617168830000|2021-03-31 05:33:50|||||||||1
1617168840000|2021-03-31 05:34:00|5021.2|5015.2|5020.2|5014.2|5021.2|5015.2|5020.2|5014.2|5
1617168860000|2021-03-31 05:34:20|5019.8|5013.8|5019.5|5013.5|5019.8|5013.8|5019.5|5013.5|4
1617168870000|2021-03-31 05:34:30|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|2
1617168900000|2021-03-31 05:35:00|5020|5014|5019.2|5013.2|5020|5014|5017.7|5011.7|4
1617168910000|2021-03-31 05:35:10|5020.9|5014.9|5021.2|5015.2|5021.2|5015.2|5020.9|5014.9|4
1617168960000|2021-03-31 05:36:00|5020.5|5014.5|5019.7|5013.7|5020.5|5014.5|5019.7|5013.7|7
1617168980000|2021-03-31 05:36:20|5020|5014|5021.5|5015.5|5021.5|5015.5|5020|5014|2
1617168990000|2021-03-31 05:36:30|5021.2|5015.2|5020.7|5014.7|5021.2|5015.2|5020.7|5014.7|1
1617169000000|2021-03-31 05:36:40|5020.3|5014.3|5020|5014|5020.3|5014.3|5020|5014|0
1617169010000|2021-03-31 05:36:50|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5018.8|5012.8|2
1617169020000|2021-03-31 05:37:00|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|1
1617169040000|2021-03-31 05:37:20|5018.7|5012.7|5018.2|5012.2|5018.7|5012.7|5018.2|5012.2|1
1617169070000|2021-03-31 05:37:50|5017.8|5011.8|5017.2|5011.2|5017.8|5011.8|5017.2|5011.2|1
1617169080000|2021-03-31 05:38:00|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|0
1617169090000|2021-03-31 05:38:10|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|5017.2|5011.2|4
1617169140000|2021-03-31 05:39:00|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1617169170000|2021-03-31 05:39:30|5017.6|5011.6|5018.1|5012.1|5018.1|5012.1|5017.6|5011.6|4
1617169180000|2021-03-31 05:39:40|5018.5|5012.5|5020.3|5014.3|5020.3|5014.3|5018.5|5012.5|3
1617169190000|2021-03-31 05:39:50|5020.8|5014.8|5019.6|5013.6|5020.8|5014.8|5018.6|5012.6|4
1617169230000|2021-03-31 05:40:30|5019.1|5013.1|5018.6|5012.6|5019.1|5013.1|5018.6|5012.6|1
1617169250000|2021-03-31 05:40:50|5018|5012|5019.1|5013.1|5019.1|5013.1|5018|5012|1
1617169280000|2021-03-31 05:41:20|5019|5013|5018.1|5012.1|5019|5013|5018.1|5012.1|0
1617169290000|2021-03-31 05:41:30|5017.8|5011.8|5018.9|5012.9|5018.9|5012.9|5017.6|5011.6|3
1617169310000|2021-03-31 05:41:50|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|0
1617169320000|2021-03-31 05:42:00|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|0
1617169330000|2021-03-31 05:42:10|||||||||3
1617169340000|2021-03-31 05:42:20|5018.3|5012.3|5019.9|5013.9|5019.9|5013.9|5018.3|5012.3|1
1617169350000|2021-03-31 05:42:30|5019.4|5013.4|5019.8|5013.8|5019.8|5013.8|5019.4|5013.4|1
1617169370000|2021-03-31 05:42:50|5019.9|5013.9|5020.6|5014.6|5020.6|5014.6|5019.9|5013.9|0
1617169400000|2021-03-31 05:43:20|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|0
1617169420000|2021-03-31 05:43:40|5020.4|5014.4|5019.1|5013.1|5020.4|5014.4|5019.1|5013.1|4
1617169430000|2021-03-31 05:43:50|||||||||2
1617169480000|2021-03-31 05:44:40|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|0
1617169490000|2021-03-31 05:44:50|||||||||1
1617169500000|2021-03-31 05:45:00|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|3
1617169510000|2021-03-31 05:45:10|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1617169520000|2021-03-31 05:45:20|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|0
1617169550000|2021-03-31 05:45:50|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|1
1617169560000|2021-03-31 05:46:00|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|0
1617169570000|2021-03-31 05:46:10|5018.6|5012.6|5020.8|5014.8|5021.3|5015.3|5018.6|5012.6|17
1617169580000|2021-03-31 05:46:20|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|3
1617169600000|2021-03-31 05:46:40|5019.9|5013.9|5019.8|5013.8|5019.9|5013.9|5019.8|5013.8|2
1617169610000|2021-03-31 05:46:50|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|0
1617169620000|2021-03-31 05:47:00|5019.1|5013.1|5017.9|5011.9|5019.1|5013.1|5017.9|5011.9|1
1617169630000|2021-03-31 05:47:10|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|3
1617169640000|2021-03-31 05:47:20|||||||||1
1617169700000|2021-03-31 05:48:20|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|5017.9|5011.9|1
1617169710000|2021-03-31 05:48:30|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1617169730000|2021-03-31 05:48:50|5016.8|5010.8|5016.8|5010.8|5016.8|5010.8|5016.1|5010.1|8
1617169760000|2021-03-31 05:49:20|5016.1|5010.1|5015.9|5009.9|5016.1|5010.1|5015.9|5009.9|0
1617169780000|2021-03-31 05:49:40|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|5016.3|5010.3|2
1617169790000|2021-03-31 05:49:50|||||||||1
1617169800000|2021-03-31 05:50:00|5015.4|5009.4|5014.8|5008.8|5015.4|5009.4|5014.8|5008.8|1
1617169830000|2021-03-31 05:50:30|5014.4|5008.4|5014.3|5008.3|5014.4|5008.4|5014.3|5008.3|0
1617169850000|2021-03-31 05:50:50|5013.4|5007.4|5012.3|5006.3|5013.4|5007.4|5012.3|5006.3|0
1617169860000|2021-03-31 05:51:00|5011.9|5005.9|5012.3|5006.3|5012.4|5006.4|5011.9|5005.9|2
1617169890000|2021-03-31 05:51:30|5012.4|5006.4|5012.8|5006.8|5012.8|5006.8|5012.4|5006.4|2
1617169910000|2021-03-31 05:51:50|5012.6|5006.6|5013.5|5007.5|5013.6|5007.6|5012.6|5006.6|0
1617169920000|2021-03-31 05:52:00|5013|5007|5013|5007|5013|5007|5013|5007|1
1617169940000|2021-03-31 05:52:20|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|1
1617169960000|2021-03-31 05:52:40|5013.5|5007.5|5013.6|5007.6|5013.6|5007.6|5013.5|5007.5|0
1617169970000|2021-03-31 05:52:50|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|0
1617169980000|2021-03-31 05:53:00|5013|5007|5013|5007|5013|5007|5013|5007|0
1617169990000|2021-03-31 05:53:10|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|1
1617170000000|2021-03-31 05:53:20|5013.8|5007.8|5015.3|5009.3|5015.3|5009.3|5013.8|5007.8|0
1617170020000|2021-03-31 05:53:40|5015.5|5009.5|5015.5|5009.5|5015.5|5009.5|5015.5|5009.5|0
1617170040000|2021-03-31 05:54:00|5015|5009|5013.6|5007.6|5015|5009|5013.6|5007.6|1
1617170060000|2021-03-31 05:54:20|5014|5008|5014|5008|5014|5008|5014|5008|0
1617170100000|2021-03-31 05:55:00|5015|5009|5014.5|5008.5|5015|5009|5014.5|5008.5|1
1617170120000|2021-03-31 05:55:20|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5015.2|5009.2|1
1617170130000|2021-03-31 05:55:30|5015.3|5009.3|5014.8|5008.8|5015.3|5009.3|5014.8|5008.8|2
1617170140000|2021-03-31 05:55:40|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|5015.3|5009.3|0
1617170170000|2021-03-31 05:56:10|5018.7|5012.7|5019|5013|5019|5013|5018.7|5012.7|14
1617170190000|2021-03-31 05:56:30|5018.7|5012.7|5018|5012|5018.7|5012.7|5018|5012|1
1617170200000|2021-03-31 05:56:40|5018.3|5012.3|5018.2|5012.2|5018.3|5012.3|5018.2|5012.2|1
1617170210000|2021-03-31 05:56:50|||||||||3
1617170220000|2021-03-31 05:57:00|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|0
1617170230000|2021-03-31 05:57:10|5019|5013|5019|5013|5019.3|5013.3|5019|5013|6
1617170240000|2021-03-31 05:57:20|5018.6|5012.6|5018.1|5012.1|5018.6|5012.6|5018.1|5012.1|0
1617170250000|2021-03-31 05:57:30|5018.5|5012.5|5019.1|5013.1|5019.1|5013.1|5018.5|5012.5|0
1617170270000|2021-03-31 05:57:50|5018.1|5012.1|5018|5012|5018.1|5012.1|5018|5012|0
1617170290000|2021-03-31 05:58:10|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|5017.3|5011.3|0
1617170300000|2021-03-31 05:58:20|5018|5012|5017.3|5011.3|5018|5012|5017|5011|0
1617170310000|2021-03-31 05:58:30|5017|5011|5017|5011|5017|5011|5017|5011|4
1617170320000|2021-03-31 05:58:40|5015.3|5009.3|5014.5|5008.5|5015.3|5009.3|5014.5|5008.5|6
1617170330000|2021-03-31 05:58:50|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|5015.1|5009.1|2
1617170350000|2021-03-31 05:59:10|5015.6|5009.6|5016.3|5010.3|5016.3|5010.3|5015.6|5009.6|0
1617170370000|2021-03-31 05:59:30|5015.9|5009.9|5015.9|5009.9|5016.3|5010.3|5015.9|5009.9|1
1617170400000|2021-03-31 06:00:00|5015.6|5009.6|5015.9|5009.9|5015.9|5009.9|5015.6|5009.6|3
1617170410000|2021-03-31 06:00:10|5014.8|5008.8|5015.4|5009.4|5015.4|5009.4|5014.6|5008.6|3
1617170420000|2021-03-31 06:00:20|5015.6|5009.6|5015.6|5009.6|5015.6|5009.6|5015.6|5009.6|0
1617170440000|2021-03-31 06:00:40|5015.3|5009.3|5016.9|5010.9|5016.9|5010.9|5014.3|5008.3|7
1617170460000|2021-03-31 06:01:00|5016.1|5010.1|5017|5011|5017|5011|5016.1|5010.1|0
1617170470000|2021-03-31 06:01:10|5015.4|5009.4|5015.7|5009.7|5015.7|5009.7|5015.4|5009.4|1
1617170480000|2021-03-31 06:01:20|5015.4|5009.4|5014.9|5008.9|5015.4|5009.4|5014.9|5008.9|0
1617170490000|2021-03-31 06:01:30|5014.4|5008.4|5012.2|5006.2|5014.8|5008.8|5012.2|5006.2|2
1617170500000|2021-03-31 06:01:40|5010.8|5004.8|5008.9|5002.9|5010.8|5004.8|5008.9|5002.9|4
1617170510000|2021-03-31 06:01:50|5009.4|5003.4|5011.1|5005.1|5011.1|5005.1|5009.4|5003.4|7
1617170520000|2021-03-31 06:02:00|5011.2|5005.2|5009.7|5003.7|5011.2|5005.2|5009.7|5003.7|0
1617170530000|2021-03-31 06:02:10|5009.2|5003.2|5009.2|5003.2|5009.2|5003.2|5009.2|5003.2|0
1617170540000|2021-03-31 06:02:20|5009.6|5003.6|5009.9|5003.9|5009.9|5003.9|5009.6|5003.6|0
1617170550000|2021-03-31 06:02:30|5009.7|5003.7|5007.7|5001.7|5009.7|5003.7|5007.7|5001.7|2
1617170560000|2021-03-31 06:02:40|5007.4|5001.4|5006.2|5000.2|5007.4|5001.4|5006.2|5000.2|3
1617170570000|2021-03-31 06:02:50|||||||||3
1617170580000|2021-03-31 06:03:00|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|1
1617170590000|2021-03-31 06:03:10|5005.4|4999.4|5005.4|4999.4|5005.4|4999.4|5005.4|4999.4|0
1617170600000|2021-03-31 06:03:20|5006.2|5000.2|5006.4|5000.4|5006.4|5000.4|5006.2|5000.2|2
1617170610000|2021-03-31 06:03:30|5006.2|5000.2|5005.9|4999.9|5006.2|5000.2|5005.9|4999.9|1
1617170620000|2021-03-31 06:03:40|5006.4|5000.4|5006.4|5000.4|5006.4|5000.4|5006.4|5000.4|3
1617170630000|2021-03-31 06:03:50|5006.2|5000.2|5005.6|4999.6|5006.2|5000.2|5005.6|4999.6|0
1617170640000|2021-03-31 06:04:00|5005.1|4999.1|5006.1|5000.1|5006.1|5000.1|5005.1|4999.1|7
1617170650000|2021-03-31 06:04:10|5005.7|4999.7|5001.5|4995.5|5005.7|4999.7|5001.5|4995.5|88
1617170680000|2021-03-31 06:04:40|5000.8|4994.8|4998.8|4992.8|5000.8|4994.8|4998.4|4992.4|14
1617170700000|2021-03-31 06:05:00|4999.6|4993.6|4999.8|4993.8|5000|4994|4999.1|4993.1|4
1617170710000|2021-03-31 06:05:10|5000.2|4994.2|5001.7|4995.7|5001.7|4995.7|5000.2|4994.2|2
1617170720000|2021-03-31 06:05:20|5002.2|4996.2|5002.8|4996.8|5002.8|4996.8|5002.2|4996.2|3
1617170730000|2021-03-31 06:05:30|5002.5|4996.5|5001|4995|5002.5|4996.5|5000.5|4994.5|6
1617170740000|2021-03-31 06:05:40|5000.5|4994.5|5000.5|4994.5|5000.5|4994.5|5000.5|4994.5|0
1617170760000|2021-03-31 06:06:00|5001|4995|5000.5|4994.5|5001|4995|5000.5|4994.5|1
1617170770000|2021-03-31 06:06:10|5000.8|4994.8|5000.8|4994.8|5000.8|4994.8|5000.8|4994.8|4
1617170780000|2021-03-31 06:06:20|5001.2|4995.2|5001.5|4995.5|5001.5|4995.5|5001.2|4995.2|0
1617170790000|2021-03-31 06:06:30|5001.3|4995.3|5000.8|4994.8|5001.3|4995.3|5000.8|4994.8|0
1617170800000|2021-03-31 06:06:40|5000.5|4994.5|5001.5|4995.5|5001.5|4995.5|5000.5|4994.5|0
1617170810000|2021-03-31 06:06:50|5002.1|4996.1|5002.2|4996.2|5002.2|4996.2|5001.8|4995.8|0
1617170820000|2021-03-31 06:07:00|5001.8|4995.8|5001.5|4995.5|5001.8|4995.8|5001.5|4995.5|2
1617170830000|2021-03-31 06:07:10|5001.8|4995.8|5003.8|4997.8|5003.8|4997.8|5001.8|4995.8|2
1617170860000|2021-03-31 06:07:40|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|0
1617170870000|2021-03-31 06:07:50|5004.3|4998.3|5007.2|5001.2|5007.2|5001.2|5004.3|4998.3|2
1617170880000|2021-03-31 06:08:00|5007.5|5001.5|5006.9|5000.9|5007.5|5001.5|5006.9|5000.9|3
1617170890000|2021-03-31 06:08:10|5006.7|5000.7|5008.5|5002.5|5008.5|5002.5|5006.7|5000.7|7
1617170900000|2021-03-31 06:08:20|5007.7|5001.7|5008.9|5002.9|5008.9|5002.9|5007.7|5001.7|5
1617170920000|2021-03-31 06:08:40|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|2
1617170940000|2021-03-31 06:09:00|5007.4|5001.4|5005.2|4999.2|5007.4|5001.4|5005.2|4999.2|4
1617170950000|2021-03-31 06:09:10|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|0
1617170960000|2021-03-31 06:09:20|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|0
1617170990000|2021-03-31 06:09:50|5005|4999|5005|4999|5005|4999|5004.9|4998.9|0
1617171000000|2021-03-31 06:10:00|5005.2|4999.2|5004.7|4998.7|5005.2|4999.2|5004.7|4998.7|0
1617171030000|2021-03-31 06:10:30|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|5004.5|4998.5|1
1617171040000|2021-03-31 06:10:40|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|0
1617171050000|2021-03-31 06:10:50|5004|4998|5004.2|4998.2|5004.2|4998.2|5004|4998|0
1617171060000|2021-03-31 06:11:00|5004|4998|5002.5|4996.5|5004|4998|5002.5|4996.5|0
1617171070000|2021-03-31 06:11:10|5002.2|4996.2|5002.4|4996.4|5002.5|4996.5|5002.2|4996.2|0
1617171110000|2021-03-31 06:11:50|5002|4996|5001|4995|5002|4996|5001|4995|1
1617171120000|2021-03-31 06:12:00|5000.7|4994.7|5000.5|4994.5|5000.7|4994.7|5000.5|4994.5|0
1617171180000|2021-03-31 06:13:00|5001.7|4995.7|5001.4|4995.4|5001.7|4995.7|5001.4|4995.4|2
1617171190000|2021-03-31 06:13:10|||||||||1
1617171230000|2021-03-31 06:13:50|5000.5|4994.5|5000.2|4994.2|5000.5|4994.5|4999.7|4993.7|2
1617171240000|2021-03-31 06:14:00|5000.5|4994.5|5000.5|4994.5|5000.5|4994.5|5000.2|4994.2|2
1617171260000|2021-03-31 06:14:20|5000.9|4994.9|5001.2|4995.2|5001.2|4995.2|5000.9|4994.9|0
1617171290000|2021-03-31 06:14:50|5001.6|4995.6|5001.9|4995.9|5001.9|4995.9|5001.6|4995.6|2
1617171300000|2021-03-31 06:15:00|5002.1|4996.1|5001.7|4995.7|5002.1|4996.1|5001.7|4995.7|0
1617171310000|2021-03-31 06:15:10|5000.7|4994.7|5000.7|4994.7|5000.7|4994.7|5000.2|4994.2|2
1617171320000|2021-03-31 06:15:20|5001.1|4995.1|5001.2|4995.2|5001.2|4995.2|5001.1|4995.1|1
1617171330000|2021-03-31 06:15:30|5001.9|4995.9|5004.3|4998.3|5005.3|4999.3|5001.9|4995.9|11
1617171340000|2021-03-31 06:15:40|5003.8|4997.8|5003.6|4997.6|5004|4998|5003.6|4997.6|3
1617171350000|2021-03-31 06:15:50|5005.3|4999.3|5006.5|5000.5|5006.5|5000.5|5005.3|4999.3|4
1617171360000|2021-03-31 06:16:00|5006.6|5000.6|5007.5|5001.5|5007.5|5001.5|5006.6|5000.6|0
1617171370000|2021-03-31 06:16:10|5007.1|5001.1|5007.6|5001.6|5007.6|5001.6|5007|5001|2
1617171380000|2021-03-31 06:16:20|5006.6|5000.6|5007.1|5001.1|5007.1|5001.1|5006.6|5000.6|32
1617171400000|2021-03-31 06:16:40|5008|5002|5008.1|5002.1|5008.1|5002.1|5008|5002|2
1617171410000|2021-03-31 06:16:50|5008.3|5002.3|5008.6|5002.6|5008.6|5002.6|5008.3|5002.3|0
1617171420000|2021-03-31 06:17:00|5008|5002|5007.3|5001.3|5008|5002|5007.3|5001.3|2
1617171430000|2021-03-31 06:17:10|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|2
1617171440000|2021-03-31 06:17:20|5008.1|5002.1|5009.4|5003.4|5009.4|5003.4|5008.1|5002.1|1
1617171450000|2021-03-31 06:17:30|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|1
1617171460000|2021-03-31 06:17:40|5008.6|5002.6|5008.9|5002.9|5008.9|5002.9|5008.6|5002.6|1
1617171470000|2021-03-31 06:17:50|5009.1|5003.1|5009.1|5003.1|5009.1|5003.1|5009.1|5003.1|0
1617171490000|2021-03-31 06:18:10|5008.3|5002.3|5008.3|5002.3|5008.3|5002.3|5008.3|5002.3|2
1617171500000|2021-03-31 06:18:20|5008.1|5002.1|5010.8|5004.8|5010.8|5004.8|5008.1|5002.1|5
1617171510000|2021-03-31 06:18:30|5011.9|5005.9|5012.4|5006.4|5012.4|5006.4|5011.9|5005.9|1
1617171520000|2021-03-31 06:18:40|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|0
1617171530000|2021-03-31 06:18:50|5012.1|5006.1|5012.4|5006.4|5012.4|5006.4|5012.1|5006.1|0
1617171540000|2021-03-31 06:19:00|5012.1|5006.1|5013.6|5007.6|5013.8|5007.8|5012.1|5006.1|3
1617171550000|2021-03-31 06:19:10|5012.9|5006.9|5013.3|5007.3|5013.8|5007.8|5012.9|5006.9|4
1617171560000|2021-03-31 06:19:20|5012.3|5006.3|5012.1|5006.1|5012.6|5006.6|5012.1|5006.1|1
1617171570000|2021-03-31 06:19:30|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.1|5006.1|0
1617171580000|2021-03-31 06:19:40|5012.1|5006.1|5012.3|5006.3|5012.3|5006.3|5012.1|5006.1|0
1617171600000|2021-03-31 06:20:00|5012.2|5006.2|5015.2|5009.2|5015.4|5009.4|5012.2|5006.2|3
1617171610000|2021-03-31 06:20:10|5015.1|5009.1|5015.2|5009.2|5015.2|5009.2|5014.7|5008.7|0
1617171620000|2021-03-31 06:20:20|5015.1|5009.1|5014.2|5008.2|5015.1|5009.1|5014.2|5008.2|2
1617171630000|2021-03-31 06:20:30|5014.6|5008.6|5014.7|5008.7|5014.7|5008.7|5014.6|5008.6|0
1617171640000|2021-03-31 06:20:40|5014.9|5008.9|5015.1|5009.1|5015.2|5009.2|5014.4|5008.4|2
1617171650000|2021-03-31 06:20:50|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|5015.9|5009.9|4
1617171660000|2021-03-31 06:21:00|5016.6|5010.6|5015.6|5009.6|5017|5011|5015.6|5009.6|2
1617171670000|2021-03-31 06:21:10|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.1|5009.1|2
1617171680000|2021-03-31 06:21:20|5014.6|5008.6|5016.6|5010.6|5016.6|5010.6|5014.6|5008.6|4
1617171690000|2021-03-31 06:21:30|5016.9|5010.9|5017.9|5011.9|5017.9|5011.9|5016.9|5010.9|8
1617171700000|2021-03-31 06:21:40|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|1
1617171710000|2021-03-31 06:21:50|5016.9|5010.9|5018.6|5012.6|5018.6|5012.6|5016.6|5010.6|3
1617171720000|2021-03-31 06:22:00|5018.7|5012.7|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|1
1617171730000|2021-03-31 06:22:10|5018.6|5012.6|5018.7|5012.7|5018.7|5012.7|5018.6|5012.6|2
1617171740000|2021-03-31 06:22:20|5019.1|5013.1|5019.2|5013.2|5019.8|5013.8|5019.1|5013.1|3
1617171750000|2021-03-31 06:22:30|5019.1|5013.1|5018.7|5012.7|5019.1|5013.1|5018.7|5012.7|0
1617171760000|2021-03-31 06:22:40|5019.1|5013.1|5019|5013|5019.1|5013.1|5019|5013|1
1617171770000|2021-03-31 06:22:50|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|5018.9|5012.9|0
1617171780000|2021-03-31 06:23:00|5019|5013|5016.2|5010.2|5019|5013|5016.2|5010.2|1
1617171790000|2021-03-31 06:23:10|5016|5010|5016|5010|5016|5010|5016|5010|0
1617171800000|2021-03-31 06:23:20|5016.2|5010.2|5016|5010|5016.2|5010.2|5016|5010|0
1617171810000|2021-03-31 06:23:30|||||||||1
1617171820000|2021-03-31 06:23:40|5016.2|5010.2|5016|5010|5016.2|5010.2|5016|5010|0
1617171830000|2021-03-31 06:23:50|5015.9|5009.9|5015.4|5009.4|5016|5010|5015.4|5009.4|1
1617171840000|2021-03-31 06:24:00|5015.5|5009.5|5014.7|5008.7|5015.5|5009.5|5014.7|5008.7|1
1617171850000|2021-03-31 06:24:10|5014.4|5008.4|5015.9|5009.9|5015.9|5009.9|5014.4|5008.4|4
1617171860000|2021-03-31 06:24:20|5015|5009|5015|5009|5015|5009|5015|5009|2
1617171890000|2021-03-31 06:24:50|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|0
1617171910000|2021-03-31 06:25:10|5015.5|5009.5|5016.7|5010.7|5017.2|5011.2|5015.5|5009.5|3
1617171930000|2021-03-31 06:25:30|5016.5|5010.5|5017.7|5011.7|5017.7|5011.7|5016.5|5010.5|2
1617171940000|2021-03-31 06:25:40|5017.9|5011.9|5017.4|5011.4|5018.4|5012.4|5017.4|5011.4|7
1617171970000|2021-03-31 06:26:10|5017.2|5011.2|5016.7|5010.7|5017.2|5011.2|5016.7|5010.7|2
1617171980000|2021-03-31 06:26:20|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.4|5011.4|2
1617172000000|2021-03-31 06:26:40|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|5016.2|5010.2|1
1617172010000|2021-03-31 06:26:50|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|5015.8|5009.8|0
1617172020000|2021-03-31 06:27:00|5015.5|5009.5|5015.3|5009.3|5015.5|5009.5|5015.3|5009.3|0
1617172030000|2021-03-31 06:27:10|||||||||2
1617172060000|2021-03-31 06:27:40|5014.6|5008.6|5012.3|5006.3|5014.6|5008.6|5012.3|5006.3|12
1617172080000|2021-03-31 06:28:00|5012.5|5006.5|5012.5|5006.5|5012.5|5006.5|5012.5|5006.5|0
1617172100000|2021-03-31 06:28:20|5013|5007|5013.3|5007.3|5013.3|5007.3|5013|5007|1
1617172110000|2021-03-31 06:28:30|5013.2|5007.2|5013.8|5007.8|5013.8|5007.8|5013.2|5007.2|0
1617172130000|2021-03-31 06:28:50|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.3|5007.3|0
1617172140000|2021-03-31 06:29:00|5013.8|5007.8|5013.8|5007.8|5013.8|5007.8|5013.8|5007.8|0
1617172150000|2021-03-31 06:29:10|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|0
1617172180000|2021-03-31 06:29:40|5013.8|5007.8|5014|5008|5014|5008|5013.8|5007.8|0
1617172190000|2021-03-31 06:29:50|5013.8|5007.8|5014.8|5008.8|5014.8|5008.8|5013.8|5007.8|2
1617172200000|2021-03-31 06:30:00|5014.1|5008.1|5014.1|5008.1|5014.5|5008.5|5014.1|5008.1|1
1617172210000|2021-03-31 06:30:10|5014.5|5008.5|5016.8|5010.8|5016.8|5010.8|5014.5|5008.5|8
1617172220000|2021-03-31 06:30:20|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|3
1617172240000|2021-03-31 06:30:40|5016.5|5010.5|5014.8|5008.8|5016.5|5010.5|5014.8|5008.8|2
1617172250000|2021-03-31 06:30:50|5013.8|5007.8|5013.3|5007.3|5013.8|5007.8|5013.3|5007.3|3
1617172290000|2021-03-31 06:31:30|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|5012.3|5006.3|0
1617172310000|2021-03-31 06:31:50|||||||||1
1617172320000|2021-03-31 06:32:00|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|5012.8|5006.8|2
1617172350000|2021-03-31 06:32:30|5012.5|5006.5|5010.3|5004.3|5012.5|5006.5|5010.3|5004.3|6
1617172370000|2021-03-31 06:32:50|5010.6|5004.6|5011.3|5005.3|5011.3|5005.3|5010.6|5004.6|1
1617172380000|2021-03-31 06:33:00|5012|5006|5012.7|5006.7|5012.7|5006.7|5012|5006|1
1617172390000|2021-03-31 06:33:10|||||||||2
1617172400000|2021-03-31 06:33:20|5012.3|5006.3|5011.1|5005.1|5012.3|5006.3|5010.6|5004.6|4
1617172410000|2021-03-31 06:33:30|5011.6|5005.6|5012.4|5006.4|5012.4|5006.4|5011.6|5005.6|4
1617172420000|2021-03-31 06:33:40|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|5012.6|5006.6|0
1617172440000|2021-03-31 06:34:00|5012.2|5006.2|5011.2|5005.2|5012.2|5006.2|5011.2|5005.2|6
1617172470000|2021-03-31 06:34:30|5011.4|5005.4|5011.4|5005.4|5011.4|5005.4|5011.4|5005.4|0
1617172480000|2021-03-31 06:34:40|5011.7|5005.7|5012.4|5006.4|5012.4|5006.4|5011.7|5005.7|4
1617172490000|2021-03-31 06:34:50|5012.3|5006.3|5011.4|5005.4|5012.3|5006.3|5011.3|5005.3|3
1617172500000|2021-03-31 06:35:00|5011.9|5005.9|5012.4|5006.4|5012.4|5006.4|5011.9|5005.9|2
1617172520000|2021-03-31 06:35:20|5012.3|5006.3|5010.4|5004.4|5012.3|5006.3|5010.4|5004.4|1
1617172540000|2021-03-31 06:35:40|5010.3|5004.3|5010.3|5004.3|5010.3|5004.3|5010.3|5004.3|0
1617172560000|2021-03-31 06:36:00|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|5010.8|5004.8|0
1617172590000|2021-03-31 06:36:30|5010.4|5004.4|5010.4|5004.4|5010.4|5004.4|5010.4|5004.4|1
1617172600000|2021-03-31 06:36:40|5010.3|5004.3|5010.3|5004.3|5010.3|5004.3|5010.3|5004.3|0
1617172610000|2021-03-31 06:36:50|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|0
1617172620000|2021-03-31 06:37:00|5010.3|5004.3|5009.9|5003.9|5010.9|5004.9|5009.9|5003.9|1
1617172630000|2021-03-31 06:37:10|5009.2|5003.2|5008.9|5002.9|5009.2|5003.2|5008.4|5002.4|9
1617172640000|2021-03-31 06:37:20|5008.8|5002.8|5008.7|5002.7|5008.8|5002.8|5008.7|5002.7|0
1617172650000|2021-03-31 06:37:30|5008.6|5002.6|5007.9|5001.9|5008.6|5002.6|5007.9|5001.9|2
1617172680000|2021-03-31 06:38:00|5008.2|5002.2|5008.4|5002.4|5008.4|5002.4|5008.2|5002.2|0
1617172690000|2021-03-31 06:38:10|5009.1|5003.1|5011.2|5005.2|5011.2|5005.2|5009.1|5003.1|19
1617172700000|2021-03-31 06:38:20|5010.9|5004.9|5010.2|5004.2|5010.9|5004.9|5010.2|5004.2|1
1617172710000|2021-03-31 06:38:30|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|0
1617172720000|2021-03-31 06:38:40|5010.2|5004.2|5010.7|5004.7|5010.7|5004.7|5010.2|5004.2|1
1617172730000|2021-03-31 06:38:50|5010.4|5004.4|5009.9|5003.9|5010.4|5004.4|5009.9|5003.9|0
1617172740000|2021-03-31 06:39:00|5010.2|5004.2|5011.2|5005.2|5011.2|5005.2|5010.2|5004.2|0
1617172750000|2021-03-31 06:39:10|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|0
1617172760000|2021-03-31 06:39:20|5010.6|5004.6|5009.9|5003.9|5010.6|5004.6|5009.9|5003.9|1
1617172790000|2021-03-31 06:39:50|5010.6|5004.6|5010.7|5004.7|5010.7|5004.7|5010.6|5004.6|0
1617172800000|2021-03-31 06:40:00|5011.2|5005.2|5011.2|5005.2|5012.2|5006.2|5011.2|5005.2|3
1617172810000|2021-03-31 06:40:10|5010.9|5004.9|5010.7|5004.7|5010.9|5004.9|5010.7|5004.7|0
1617172850000|2021-03-31 06:40:50|5011.2|5005.2|5011.2|5005.2|5011.2|5005.2|5011.2|5005.2|0
1617172870000|2021-03-31 06:41:10|5011.6|5005.6|5011.9|5005.9|5011.9|5005.9|5011.6|5005.6|0
1617172880000|2021-03-31 06:41:20|5011.7|5005.7|5011.7|5005.7|5011.7|5005.7|5011.7|5005.7|0
1617172890000|2021-03-31 06:41:30|5011.4|5005.4|5011.2|5005.2|5011.4|5005.4|5011.2|5005.2|0
1617172900000|2021-03-31 06:41:40|5011.6|5005.6|5011.7|5005.7|5011.7|5005.7|5011.6|5005.6|0
1617172910000|2021-03-31 06:41:50|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|0
1617172920000|2021-03-31 06:42:00|5011.4|5005.4|5011.9|5005.9|5011.9|5005.9|5011.4|5005.4|0
1617172930000|2021-03-31 06:42:10|5012.2|5006.2|5011.9|5005.9|5012.2|5006.2|5011.9|5005.9|6
1617172970000|2021-03-31 06:42:50|5011.5|5005.5|5011.4|5005.4|5011.5|5005.5|5011.4|5005.4|0
1617172980000|2021-03-31 06:43:00|5011|5005|5011.4|5005.4|5011.4|5005.4|5011|5005|1
1617172990000|2021-03-31 06:43:10|5010.9|5004.9|5010.2|5004.2|5010.9|5004.9|5010.2|5004.2|3
1617173000000|2021-03-31 06:43:20|5009.9|5003.9|5009.2|5003.2|5009.9|5003.9|5009.2|5003.2|1
1617173010000|2021-03-31 06:43:30|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|0
1617173030000|2021-03-31 06:43:50|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|5009.4|5003.4|0
1617173050000|2021-03-31 06:44:10|5009.7|5003.7|5009.9|5003.9|5009.9|5003.9|5009.7|5003.7|0
1617173080000|2021-03-31 06:44:40|5009.4|5003.4|5008.9|5002.9|5009.4|5003.4|5008.9|5002.9|0
1617173090000|2021-03-31 06:44:50|5009.2|5003.2|5009.4|5003.4|5009.4|5003.4|5009.2|5003.2|0
1617173120000|2021-03-31 06:45:20|5009.7|5003.7|5009.9|5003.9|5009.9|5003.9|5009.7|5003.7|0
1617173140000|2021-03-31 06:45:40|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|0
1617173150000|2021-03-31 06:45:50|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|5009.9|5003.9|1
1617173190000|2021-03-31 06:46:30|5010.4|5004.4|5009.9|5003.9|5010.4|5004.4|5009.9|5003.9|0
1617173210000|2021-03-31 06:46:50|5010.4|5004.4|5010.7|5004.7|5010.7|5004.7|5009.9|5003.9|1
1617173220000|2021-03-31 06:47:00|5010.6|5004.6|5009.9|5003.9|5010.6|5004.6|5009.9|5003.9|0
1617173230000|2021-03-31 06:47:10|5010.9|5004.9|5009.9|5003.9|5010.9|5004.9|5009.9|5003.9|3
1617173240000|2021-03-31 06:47:20|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|5008.9|5002.9|3
1617173250000|2021-03-31 06:47:30|5008.7|5002.7|5007.9|5001.9|5008.7|5002.7|5007.9|5001.9|3
1617173260000|2021-03-31 06:47:40|5007.5|5001.5|5007.2|5001.2|5007.5|5001.5|5007.2|5001.2|0
1617173270000|2021-03-31 06:47:50|5007.6|5001.6|5008.2|5002.2|5008.6|5002.6|5007.6|5001.6|0
1617173280000|2021-03-31 06:48:00|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|5007.9|5001.9|0
1617173300000|2021-03-31 06:48:20|5007.2|5001.2|5005.4|4999.4|5007.2|5001.2|5005.4|4999.4|3
1617173310000|2021-03-31 06:48:30|5005|4999|5004.5|4998.5|5005|4999|5004.5|4998.5|3
1617173320000|2021-03-31 06:48:40|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|6
1617173380000|2021-03-31 06:49:40|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|0
1617173390000|2021-03-31 06:49:50|5004.7|4998.7|5004.7|4998.7|5004.7|4998.7|5004.7|4998.7|1
1617173400000|2021-03-31 06:50:00|5004.8|4998.8|5005.5|4999.5|5005.5|4999.5|5004.8|4998.8|1
1617173420000|2021-03-31 06:50:20|5005.7|4999.7|5006.2|5000.2|5006.9|5000.9|5005.7|4999.7|2
1617173440000|2021-03-31 06:50:40|5005.7|4999.7|5006.2|5000.2|5006.2|5000.2|5005.7|4999.7|0
1617173450000|2021-03-31 06:50:50|5007.2|5001.2|5007.2|5001.2|5007.2|5001.2|5007.2|5001.2|1
1617173460000|2021-03-31 06:51:00|5006.8|5000.8|5006.5|5000.5|5006.8|5000.8|5006.5|5000.5|1
1617173470000|2021-03-31 06:51:10|5007.2|5001.2|5006.7|5000.7|5007.2|5001.2|5006.7|5000.7|0
1617173480000|2021-03-31 06:51:20|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|0
1617173490000|2021-03-31 06:51:30|5007|5001|5007|5001|5007|5001|5007|5001|0
1617173500000|2021-03-31 06:51:40|5006.5|5000.5|5006.7|5000.7|5007.2|5001.2|5006.5|5000.5|0
1617173510000|2021-03-31 06:51:50|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|3
1617173520000|2021-03-31 06:52:00|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|0
1617173530000|2021-03-31 06:52:10|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|5005.5|4999.5|2
1617173580000|2021-03-31 06:53:00|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|5005.2|4999.2|0
1617173600000|2021-03-31 06:53:20|5004.7|4998.7|5003.1|4997.1|5004.7|4998.7|5002.8|4996.8|5
1617173610000|2021-03-31 06:53:30|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|0
1617173630000|2021-03-31 06:53:50|5003.1|4997.1|5003.1|4997.1|5003.3|4997.3|5003.1|4997.1|0
1617173640000|2021-03-31 06:54:00|5002.6|4996.6|5003.6|4997.6|5003.6|4997.6|5002.6|4996.6|2
1617173650000|2021-03-31 06:54:10|5003.5|4997.5|5003.8|4997.8|5003.8|4997.8|5003.1|4997.1|0
1617173660000|2021-03-31 06:54:20|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|5003.1|4997.1|0
1617173670000|2021-03-31 06:54:30|5003.5|4997.5|5003.1|4997.1|5003.5|4997.5|5003.1|4997.1|1
1617173680000|2021-03-31 06:54:40|5003.3|4997.3|5003.1|4997.1|5003.3|4997.3|5003.1|4997.1|0
1617173690000|2021-03-31 06:54:50|5003.6|4997.6|5003.3|4997.3|5003.6|4997.6|5003.1|4997.1|1
1617173700000|2021-03-31 06:55:00|5003.1|4997.1|5002.3|4996.3|5003.3|4997.3|5002.3|4996.3|3
1617173710000|2021-03-31 06:55:10|5001.9|4995.9|5002.4|4996.4|5002.4|4996.4|5001.9|4995.9|2
1617173720000|2021-03-31 06:55:20|5002.1|4996.1|5001.7|4995.7|5002.1|4996.1|5001.7|4995.7|0
1617173750000|2021-03-31 06:55:50|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|5002.1|4996.1|2
1617173760000|2021-03-31 06:56:00|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|5004.2|4998.2|12
1617173770000|2021-03-31 06:56:10|5004.4|4998.4|5003.5|4997.5|5004.4|4998.4|5003.5|4997.5|0
1617173790000|2021-03-31 06:56:30|5003.2|4997.2|5003.2|4997.2|5003.2|4997.2|5003.2|4997.2|0
1617173800000|2021-03-31 06:56:40|5003|4997|5003|4997|5003|4997|5003|4997|0
1617173820000|2021-03-31 06:57:00|5003.4|4997.4|5003.4|4997.4|5003.4|4997.4|5003.4|4997.4|0
1617173830000|2021-03-31 06:57:10|5003.5|4997.5|5003.8|4997.8|5004.2|4998.2|5003.5|4997.5|0
1617173840000|2021-03-31 06:57:20|5004.2|4998.2|5004.5|4998.5|5004.5|4998.5|5004.2|4998.2|3
1617173850000|2021-03-31 06:57:30|5005|4999|5005|4999|5005|4999|5005|4999|0
1617173860000|2021-03-31 06:57:40|5004.7|4998.7|5005|4999|5005.4|4999.4|5004.7|4998.7|2
1617173890000|2021-03-31 06:58:10|5006.2|5000.2|5007|5001|5007.2|5001.2|5006.2|5000.2|8
1617173900000|2021-03-31 06:58:20|5007.4|5001.4|5006.2|5000.2|5007.4|5001.4|5006.2|5000.2|3
1617173950000|2021-03-31 06:59:10|5006.5|5000.5|5007|5001|5007|5001|5006.5|5000.5|1
1617173960000|2021-03-31 06:59:20|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|5007|5001|1
1617173970000|2021-03-31 06:59:30|5008.1|5002.1|5008.1|5002.1|5008.4|5002.4|5007.7|5001.7|3
1617173980000|2021-03-31 06:59:40|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|5008.6|5002.6|0
1617174000000|2021-03-31 07:00:00|5008.2|5002.2|5007.4|5001.4|5008.2|5002.2|5006.9|5000.9|1
1617174020000|2021-03-31 07:00:20|5007.7|5001.7|5007.9|5001.9|5007.9|5001.9|5007.7|5001.7|21
1617174040000|2021-03-31 07:00:40|5007.7|5001.7|5007.4|5001.4|5007.7|5001.7|5007.4|5001.4|2
1617174060000|2021-03-31 07:01:00|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|5007.5|5001.5|0
1617174090000|2021-03-31 07:01:30|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|5007.4|5001.4|0
1617174100000|2021-03-31 07:01:40|5007|5001|5007|5001|5007|5001|5007|5001|1
1617174130000|2021-03-31 07:02:10|5005.8|4999.8|5006.2|5000.2|5006.7|5000.7|5005.8|4999.8|5
1617174150000|2021-03-31 07:02:30|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|1
1617174160000|2021-03-31 07:02:40|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|5006.7|5000.7|0
1617174170000|2021-03-31 07:02:50|5006.3|5000.3|5005.8|4999.8|5006.3|5000.3|5005.8|4999.8|0
1617174180000|2021-03-31 07:03:00|5006.5|5000.5|5005.5|4999.5|5007.4|5001.4|5005.5|4999.5|6
1617174190000|2021-03-31 07:03:10|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|1
1617174210000|2021-03-31 07:03:30|5006.4|5000.4|5005.5|4999.5|5006.4|5000.4|5005.5|4999.5|10
1617174220000|2021-03-31 07:03:40|5004.1|4998.1|5003|4997|5004.1|4998.1|5003|4997|2
1617174250000|2021-03-31 07:04:10|5002.7|4996.7|5002.7|4996.7|5002.7|4996.7|5002.7|4996.7|0
1617174260000|2021-03-31 07:04:20|5003.2|4997.2|5004.9|4998.9|5005|4999|5003.2|4997.2|7
1617174280000|2021-03-31 07:04:40|5005|4999|5005|4999|5005|4999|5005|4999|0
1617174300000|2021-03-31 07:05:00|5005.2|4999.2|5006.3|5000.3|5006.3|5000.3|5005.2|4999.2|7
1617174330000|2021-03-31 07:05:30|5004.7|4998.7|5003.2|4997.2|5004.7|4998.7|5003.2|4997.2|8
1617174360000|2021-03-31 07:06:00|5002.8|4996.8|5002.3|4996.3|5002.8|4996.8|5002.3|4996.3|0
1617174400000|2021-03-31 07:06:40|5002.7|4996.7|5003.2|4997.2|5003.2|4997.2|5002.7|4996.7|0
1617174440000|2021-03-31 07:07:20|||||||||1
1617174450000|2021-03-31 07:07:30|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|1
1617174470000|2021-03-31 07:07:50|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|2
1617174480000|2021-03-31 07:08:00|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|0
1617174510000|2021-03-31 07:08:30|5003|4997|5002.7|4996.7|5003|4997|5002.7|4996.7|0
1617174520000|2021-03-31 07:08:40|||||||||1
1617174550000|2021-03-31 07:09:10|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|0
1617174560000|2021-03-31 07:09:20|5003.2|4997.2|5003.2|4997.2|5003.2|4997.2|5003.2|4997.2|0
1617174570000|2021-03-31 07:09:30|5002.8|4996.8|5001.7|4995.7|5002.8|4996.8|5001.7|4995.7|3
1617174590000|2021-03-31 07:09:50|5002.3|4996.3|5002.7|4996.7|5002.7|4996.7|5002.3|4996.3|1
1617174600000|2021-03-31 07:10:00|5003|4997|5002.3|4996.3|5003.2|4997.2|5002.3|4996.3|2
1617174610000|2021-03-31 07:10:10|5002.2|4996.2|5001.9|4995.9|5002.2|4996.2|5001.9|4995.9|0
1617174620000|2021-03-31 07:10:20|5001.5|4995.5|5001.5|4995.5|5001.5|4995.5|5001.5|4995.5|3
1617174630000|2021-03-31 07:10:30|5001.9|4995.9|5002.3|4996.3|5002.3|4996.3|5001.9|4995.9|0
1617174640000|2021-03-31 07:10:40|5002|4996|5002|4996|5002|4996|5002|4996|0
1617174650000|2021-03-31 07:10:50|5002.3|4996.3|5002.3|4996.3|5002.3|4996.3|5002.3|4996.3|0
1617174670000|2021-03-31 07:11:10|5002.7|4996.7|5002.7|4996.7|5003|4997|5002.7|4996.7|0
1617174680000|2021-03-31 07:11:20|5002.2|4996.2|5002.3|4996.3|5002.3|4996.3|5002.2|4996.2|12
1617174730000|2021-03-31 07:12:10|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|0
1617174740000|2021-03-31 07:12:20|5003|4997|5003|4997|5003|4997|5003|4997|0
1617174770000|2021-03-31 07:12:50|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|5002.8|4996.8|0
1617174780000|2021-03-31 07:13:00|5004.5|4998.5|5004.3|4998.3|5004.7|4998.7|5004|4998|10
1617174800000|2021-03-31 07:13:20|5003.8|4997.8|5003.8|4997.8|5003.8|4997.8|5003.8|4997.8|0
1617174810000|2021-03-31 07:13:30|5003.5|4997.5|5002.7|4996.7|5003.5|4997.5|5002.7|4996.7|6
1617174820000|2021-03-31 07:13:40|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|10
1617174840000|2021-03-31 07:14:00|5004.5|4998.5|5004.8|4998.8|5004.8|4998.8|5004.5|4998.5|4
1617174850000|2021-03-31 07:14:10|5004.5|4998.5|5007.2|5001.2|5007.2|5001.2|5004.5|4998.5|24
1617174860000|2021-03-31 07:14:20|5007.5|5001.5|5007.8|5001.8|5007.8|5001.8|5007.5|5001.5|5
1617174890000|2021-03-31 07:14:50|5008.2|5002.2|5008.2|5002.2|5008.2|5002.2|5008.2|5002.2|1
1617174900000|2021-03-31 07:15:00|5008.7|5002.7|5009|5003|5009|5003|5008.2|5002.2|13
1617174910000|2021-03-31 07:15:10|5009.3|5003.3|5011.5|5005.5|5012|5006|5009.3|5003.3|4
1617174920000|2021-03-31 07:15:20|5010.3|5004.3|5010.8|5004.8|5010.8|5004.8|5010.3|5004.3|2
1617174930000|2021-03-31 07:15:30|5011.2|5005.2|5010|5004|5011.2|5005.2|5009.7|5003.7|7
1617174940000|2021-03-31 07:15:40|5011.2|5005.2|5012.4|5006.4|5012.4|5006.4|5011.2|5005.2|3
1617174950000|2021-03-31 07:15:50|5012.7|5006.7|5012.2|5006.2|5012.7|5006.7|5012.2|5006.2|1
1617174960000|2021-03-31 07:16:00|5012.4|5006.4|5011|5005|5012.4|5006.4|5011|5005|1
1617174970000|2021-03-31 07:16:10|5011.5|5005.5|5011.5|5005.5|5011.5|5005.5|5011.5|5005.5|2
1617175000000|2021-03-31 07:16:40|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|5011.9|5005.9|1
1617175020000|2021-03-31 07:17:00|5011|5005|5011|5005|5011|5005|5011|5005|1
1617175030000|2021-03-31 07:17:10|5011.3|5005.3|5015|5009|5015|5009|5011.3|5005.3|3
1617175040000|2021-03-31 07:17:20|5014.9|5008.9|5016.8|5010.8|5017.3|5011.3|5014.9|5008.9|16
1617175060000|2021-03-31 07:17:40|5017.1|5011.1|5016.8|5010.8|5017.1|5011.1|5016.8|5010.8|3
1617175070000|2021-03-31 07:17:50|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|0
1617175080000|2021-03-31 07:18:00|5015.8|5009.8|5016.4|5010.4|5016.4|5010.4|5015.8|5009.8|1
1617175090000|2021-03-31 07:18:10|5017.1|5011.1|5018.3|5012.3|5018.3|5012.3|5017.1|5011.1|11
1617175100000|2021-03-31 07:18:20|5018.5|5012.5|5018|5012|5018.8|5012.8|5018|5012|1
1617175120000|2021-03-31 07:18:40|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|0
1617175130000|2021-03-31 07:18:50|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1617175140000|2021-03-31 07:19:00|5017.8|5011.8|5017.8|5011.8|5017.8|5011.8|5017.5|5011.5|8
1617175150000|2021-03-31 07:19:10|5018|5012|5018|5012|5018|5012|5018|5012|0
1617175160000|2021-03-31 07:19:20|5017.8|5011.8|5018.8|5012.8|5018.8|5012.8|5017.3|5011.3|8
1617175170000|2021-03-31 07:19:30|5018.5|5012.5|5018.6|5012.6|5018.8|5012.8|5018.5|5012.5|2
1617175180000|2021-03-31 07:19:40|5018.3|5012.3|5018.6|5012.6|5018.6|5012.6|5018.3|5012.3|1
1617175190000|2021-03-31 07:19:50|5018.3|5012.3|5017.6|5011.6|5018.3|5012.3|5017.6|5011.6|0
1617175200000|2021-03-31 07:20:00|5017.8|5011.8|5017.5|5011.5|5017.8|5011.8|5017.5|5011.5|3
1617175210000|2021-03-31 07:20:10|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1617175220000|2021-03-31 07:20:20|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1617175260000|2021-03-31 07:21:00|5017.8|5011.8|5017.5|5011.5|5017.8|5011.8|5017.3|5011.3|3
1617175270000|2021-03-31 07:21:10|5017.1|5011.1|5017.5|5011.5|5017.5|5011.5|5017.1|5011.1|1
1617175290000|2021-03-31 07:21:30|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1617175300000|2021-03-31 07:21:40|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1617175320000|2021-03-31 07:22:00|||||||||2
1617175330000|2021-03-31 07:22:10|5017.8|5011.8|5021|5015|5021.1|5015.1|5017.8|5011.8|9
1617175340000|2021-03-31 07:22:20|5021.8|5015.8|5021.1|5015.1|5021.8|5015.8|5021.1|5015.1|0
1617175350000|2021-03-31 07:22:30|5021.5|5015.5|5021.8|5015.8|5021.8|5015.8|5021.1|5015.1|1
1617175360000|2021-03-31 07:22:40|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5021.8|5015.8|0
1617175370000|2021-03-31 07:22:50|5022.5|5016.5|5022.8|5016.8|5022.8|5016.8|5022.5|5016.5|0
1617175380000|2021-03-31 07:23:00|5023.3|5017.3|5023.7|5017.7|5023.7|5017.7|5023|5017|12
1617175390000|2021-03-31 07:23:10|5024|5018|5023.8|5017.8|5024.2|5018.2|5023.7|5017.7|3
1617175400000|2021-03-31 07:23:20|5024.1|5018.1|5025.7|5019.7|5025.7|5019.7|5024.1|5018.1|6
1617175440000|2021-03-31 07:24:00|5025.8|5019.8|5022.8|5016.8|5025.8|5019.8|5022.8|5016.8|16
1617175450000|2021-03-31 07:24:10|5024.4|5018.4|5025|5019|5025.3|5019.3|5024.4|5018.4|10
1617175460000|2021-03-31 07:24:20|5024.8|5018.8|5025.2|5019.2|5025.2|5019.2|5024.8|5018.8|1
1617175480000|2021-03-31 07:24:40|5024.8|5018.8|5023.8|5017.8|5024.8|5018.8|5023.7|5017.7|2
1617175500000|2021-03-31 07:25:00|5023.1|5017.1|5021.5|5015.5|5023.1|5017.1|5021.5|5015.5|7
1617175510000|2021-03-31 07:25:10|5021.1|5015.1|5021.1|5015.1|5021.1|5015.1|5021.1|5015.1|0
1617175550000|2021-03-31 07:25:50|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.1|5014.1|3
1617175560000|2021-03-31 07:26:00|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5019.9|5013.9|2
1617175570000|2021-03-31 07:26:10|||||||||5
1617175600000|2021-03-31 07:26:40|5019.8|5013.8|5018.6|5012.6|5019.8|5013.8|5018.6|5012.6|1
1617175610000|2021-03-31 07:26:50|5018.5|5012.5|5018.1|5012.1|5018.5|5012.5|5018.1|5012.1|3
1617175630000|2021-03-31 07:27:10|5018.5|5012.5|5018.1|5012.1|5018.5|5012.5|5018.1|5012.1|0
1617175670000|2021-03-31 07:27:50|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|0
1617175680000|2021-03-31 07:28:00|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|0
1617175700000|2021-03-31 07:28:20|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|5018.5|5012.5|0
1617175710000|2021-03-31 07:28:30|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|0
1617175750000|2021-03-31 07:29:10|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|0
1617175760000|2021-03-31 07:29:20|5019.3|5013.3|5021.3|5015.3|5021.3|5015.3|5019.3|5013.3|7
1617175770000|2021-03-31 07:29:30|5021.6|5015.6|5022.1|5016.1|5022.1|5016.1|5021.6|5015.6|0
1617175780000|2021-03-31 07:29:40|5022.8|5016.8|5023.1|5017.1|5023.1|5017.1|5022.8|5016.8|2
1617175790000|2021-03-31 07:29:50|5023.3|5017.3|5023.8|5017.8|5023.8|5017.8|5023.3|5017.3|0
1617175800000|2021-03-31 07:30:00|5023.2|5017.2|5024.6|5018.6|5025.1|5019.1|5023.2|5017.2|6
1617175810000|2021-03-31 07:30:10|||||||||1
1617175820000|2021-03-31 07:30:20|5026.5|5020.5|5024.1|5018.1|5026.5|5020.5|5024.1|5018.1|8
1617175830000|2021-03-31 07:30:30|5023.8|5017.8|5026.1|5020.1|5026.1|5020.1|5023.3|5017.3|8
1617175840000|2021-03-31 07:30:40|5025.9|5019.9|5024.4|5018.4|5026.3|5020.3|5024.4|5018.4|5
1617175850000|2021-03-31 07:30:50|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|0
1617175860000|2021-03-31 07:31:00|5023.5|5017.5|5025|5019|5025.4|5019.4|5022.9|5016.9|4
1617175870000|2021-03-31 07:31:10|5024.5|5018.5|5024.4|5018.4|5024.5|5018.5|5024.4|5018.4|7
1617175880000|2021-03-31 07:31:20|5024|5018|5023.9|5017.9|5024|5018|5023.9|5017.9|0
1617175890000|2021-03-31 07:31:30|5023.2|5017.2|5022.9|5016.9|5023.2|5017.2|5022.9|5016.9|0
1617175920000|2021-03-31 07:32:00|5022.4|5016.4|5021.7|5015.7|5022.4|5016.4|5021.7|5015.7|1
1617175940000|2021-03-31 07:32:20|5021.3|5015.3|5021.2|5015.2|5021.3|5015.3|5021.2|5015.2|0
1617175950000|2021-03-31 07:32:30|||||||||1
1617175960000|2021-03-31 07:32:40|5020.8|5014.8|5020|5014|5020.8|5014.8|5019.5|5013.5|6
1617175970000|2021-03-31 07:32:50|5020.4|5014.4|5020|5014|5020.4|5014.4|5020|5014|1
1617175980000|2021-03-31 07:33:00|5019.5|5013.5|5020.4|5014.4|5020.4|5014.4|5019.5|5013.5|7
1617175990000|2021-03-31 07:33:10|||||||||1
1617176040000|2021-03-31 07:34:00|5020.2|5014.2|5018|5012|5020.2|5014.2|5018|5012|4
1617176050000|2021-03-31 07:34:10|5017.7|5011.7|5018|5012|5018|5012|5017.7|5011.7|1
1617176060000|2021-03-31 07:34:20|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|0
1617176090000|2021-03-31 07:34:50|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|5021.2|5015.2|8
1617176120000|2021-03-31 07:35:20|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|0
1617176140000|2021-03-31 07:35:40|5022.4|5016.4|5022.2|5016.2|5022.4|5016.4|5022.2|5016.2|2
1617176150000|2021-03-31 07:35:50|||||||||1
1617176160000|2021-03-31 07:36:00|5022.4|5016.4|5024.4|5018.4|5024.4|5018.4|5022.4|5016.4|5
1617176170000|2021-03-31 07:36:10|5025.2|5019.2|5025.5|5019.5|5026.1|5020.1|5025.2|5019.2|2
1617176180000|2021-03-31 07:36:20|5025.2|5019.2|5024.7|5018.7|5025.2|5019.2|5024.7|5018.7|0
1617176190000|2021-03-31 07:36:30|||||||||2
1617176200000|2021-03-31 07:36:40|5024|5018|5023.8|5017.8|5024.2|5018.2|5023.8|5017.8|3
1617176210000|2021-03-31 07:36:50|5024.5|5018.5|5025.4|5019.4|5025.4|5019.4|5024.5|5018.5|10
1617176220000|2021-03-31 07:37:00|5025|5019|5025.2|5019.2|5025.4|5019.4|5025|5019|8
1617176240000|2021-03-31 07:37:20|5025.3|5019.3|5026|5020|5026|5020|5025.3|5019.3|3
1617176260000|2021-03-31 07:37:40|5025.5|5019.5|5026|5020|5026|5020|5025.3|5019.3|1
1617176270000|2021-03-31 07:37:50|5026.2|5020.2|5026|5020|5026.2|5020.2|5026|5020|1
1617176280000|2021-03-31 07:38:00|5025.3|5019.3|5024.5|5018.5|5026|5020|5024.5|5018.5|6
1617176300000|2021-03-31 07:38:20|5024.8|5018.8|5024.5|5018.5|5024.8|5018.8|5024.5|5018.5|0
1617176310000|2021-03-31 07:38:30|5023.1|5017.1|5022.8|5016.8|5023.1|5017.1|5022.8|5016.8|8
1617176320000|2021-03-31 07:38:40|5022|5016|5022.5|5016.5|5022.5|5016.5|5022|5016|5
1617176340000|2021-03-31 07:39:00|5022|5016|5022|5016|5022|5016|5022|5016|0
1617176370000|2021-03-31 07:39:30|5022.5|5016.5|5023|5017|5023|5017|5022.5|5016.5|4
1617176380000|2021-03-31 07:39:40|5023.5|5017.5|5023.8|5017.8|5023.8|5017.8|5023.3|5017.3|0
1617176390000|2021-03-31 07:39:50|5024.5|5018.5|5024.5|5018.5|5024.5|5018.5|5024.5|5018.5|1
1617176400000|2021-03-31 07:40:00|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|0
1617176410000|2021-03-31 07:40:10|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|2
1617176430000|2021-03-31 07:40:30|5025|5019|5024|5018|5025|5019|5024|5018|17
1617176460000|2021-03-31 07:41:00|5023.3|5017.3|5022.1|5016.1|5023.3|5017.3|5022|5016|2
1617176470000|2021-03-31 07:41:10|5022.3|5016.3|5022.6|5016.6|5022.6|5016.6|5022.3|5016.3|2
1617176490000|2021-03-31 07:41:30|5022.5|5016.5|5026.3|5020.3|5026.3|5020.3|5022.5|5016.5|8
1617176500000|2021-03-31 07:41:40|5026|5020|5026|5020|5026|5020|5026|5020|1
1617176520000|2021-03-31 07:42:00|5026.3|5020.3|5024|5018|5026.3|5020.3|5024|5018|10
1617176530000|2021-03-31 07:42:10|5024.1|5018.1|5024|5018|5024.1|5018.1|5024|5018|1
1617176540000|2021-03-31 07:42:20|5024.1|5018.1|5024.1|5018.1|5024.1|5018.1|5024.1|5018.1|0
1617176560000|2021-03-31 07:42:40|5024|5018|5024|5018|5024|5018|5024|5018|0
1617176570000|2021-03-31 07:42:50|5024.1|5018.1|5025.1|5019.1|5025.1|5019.1|5024.1|5018.1|3
1617176580000|2021-03-31 07:43:00|||||||||2
1617176600000|2021-03-31 07:43:20|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|0
1617176630000|2021-03-31 07:43:50|||||||||1
1617176640000|2021-03-31 07:44:00|5024.8|5018.8|5024.1|5018.1|5024.8|5018.8|5024.1|5018.1|1
1617176650000|2021-03-31 07:44:10|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|5024.3|5018.3|0
1617176690000|2021-03-31 07:44:50|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|5022.6|5016.6|1
1617176710000|2021-03-31 07:45:10|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1617176720000|2021-03-31 07:45:20|5021.9|5015.9|5021.7|5015.7|5021.9|5015.9|5021.7|5015.7|0
1617176730000|2021-03-31 07:45:30|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|0
1617176740000|2021-03-31 07:45:40|5021.7|5015.7|5020.4|5014.4|5021.7|5015.7|5020.4|5014.4|3
1617176770000|2021-03-31 07:46:10|5019.2|5013.2|5019.7|5013.7|5019.7|5013.7|5019.2|5013.2|2
1617176780000|2021-03-31 07:46:20|5019.2|5013.2|5018.5|5012.5|5019.2|5013.2|5018.5|5012.5|5
1617176790000|2021-03-31 07:46:30|5019|5013|5020.4|5014.4|5020.4|5014.4|5019|5013|6
1617176800000|2021-03-31 07:46:40|5019.9|5013.9|5020|5014|5020|5014|5019.9|5013.9|0
1617176830000|2021-03-31 07:47:10|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5
1617176850000|2021-03-31 07:47:30|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|0
1617176890000|2021-03-31 07:48:10|5021.3|5015.3|5023.2|5017.2|5023.2|5017.2|5021.3|5015.3|4
1617176920000|2021-03-31 07:48:40|5023.3|5017.3|5026|5020|5026|5020|5023.3|5017.3|2
1617176930000|2021-03-31 07:48:50|5025.7|5019.7|5025.8|5019.8|5025.8|5019.8|5025.3|5019.3|0
1617176940000|2021-03-31 07:49:00|5025.5|5019.5|5025.5|5019.5|5025.5|5019.5|5025.5|5019.5|1
1617176950000|2021-03-31 07:49:10|5026|5020|5026|5020|5026|5020|5026|5020|0
1617176960000|2021-03-31 07:49:20|5025.7|5019.7|5025|5019|5025.7|5019.7|5025|5019|0
1617176990000|2021-03-31 07:49:50|||||||||1
1617177000000|2021-03-31 07:50:00|5024.2|5018.2|5023|5017|5024.5|5018.5|5023|5017|1
1617177010000|2021-03-31 07:50:10|5022.6|5016.6|5022|5016|5022.6|5016.6|5022|5016|4
1617177020000|2021-03-31 07:50:20|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1617177030000|2021-03-31 07:50:30|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|5021.6|5015.6|0
1617177050000|2021-03-31 07:50:50|||||||||2
1617177060000|2021-03-31 07:51:00|5020.1|5014.1|5023.3|5017.3|5023.3|5017.3|5019.5|5013.5|9
1617177090000|2021-03-31 07:51:30|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|5022.3|5016.3|1
1617177100000|2021-03-31 07:51:40|||||||||1
1617177120000|2021-03-31 07:52:00|5022.5|5016.5|5022|5016|5022.5|5016.5|5022|5016|0
1617177130000|2021-03-31 07:52:10|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1617177140000|2021-03-31 07:52:20|||||||||1
1617177150000|2021-03-31 07:52:30|||||||||3
1617177170000|2021-03-31 07:52:50|||||||||1
1617177180000|2021-03-31 07:53:00|5022.5|5016.5|5022.1|5016.1|5022.5|5016.5|5022.1|5016.1|0
1617177190000|2021-03-31 07:53:10|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|3
1617177210000|2021-03-31 07:53:30|5020.6|5014.6|5022.1|5016.1|5022.1|5016.1|5020.6|5014.6|7
1617177250000|2021-03-31 07:54:10|5021.5|5015.5|5021.1|5015.1|5021.5|5015.5|5021.1|5015.1|1
1617177260000|2021-03-31 07:54:20|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|4
1617177270000|2021-03-31 07:54:30|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|1
1617177280000|2021-03-31 07:54:40|5021.6|5015.6|5022|5016|5022.1|5016.1|5021.6|5015.6|0
1617177330000|2021-03-31 07:55:30|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|2
1617177350000|2021-03-31 07:55:50|||||||||2
1617177370000|2021-03-31 07:56:10|5020.8|5014.8|5020.6|5014.6|5020.8|5014.8|5020.6|5014.6|1
1617177410000|2021-03-31 07:56:50|5020.1|5014.1|5019.1|5013.1|5020.1|5014.1|5018.6|5012.6|6
1617177420000|2021-03-31 07:57:00|5018.8|5012.8|5018.3|5012.3|5018.8|5012.8|5018.3|5012.3|2
1617177430000|2021-03-31 07:57:10|5017.8|5011.8|5017.4|5011.4|5017.8|5011.8|5017.4|5011.4|4
1617177440000|2021-03-31 07:57:20|||||||||6
1617177450000|2021-03-31 07:57:30|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1617177460000|2021-03-31 07:57:40|5019.4|5013.4|5019.3|5013.3|5019.4|5013.4|5019.3|5013.3|10
1617177480000|2021-03-31 07:58:00|5018.9|5012.9|5018.4|5012.4|5018.9|5012.9|5018.4|5012.4|3
1617177490000|2021-03-31 07:58:10|5018.3|5012.3|5017.9|5011.9|5018.3|5012.3|5017.9|5011.9|0
1617177500000|2021-03-31 07:58:20|5018.6|5012.6|5018.8|5012.8|5018.8|5012.8|5018.6|5012.6|0
1617177520000|2021-03-31 07:58:40|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|5018.3|5012.3|1
1617177540000|2021-03-31 07:59:00|5017.2|5011.2|5018.4|5012.4|5018.4|5012.4|5017.1|5011.1|9
1617177550000|2021-03-31 07:59:10|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|5018.8|5012.8|0
1617177570000|2021-03-31 07:59:30|5018.4|5012.4|5018.8|5012.8|5019.1|5013.1|5018.4|5012.4|5
1617177620000|2021-03-31 08:00:20|5019.8|5013.8|5023.1|5017.1|5023.1|5017.1|5019.8|5013.8|9
1617177630000|2021-03-31 08:00:30|5023.5|5017.5|5023.6|5017.6|5024.3|5018.3|5023.1|5017.1|6
1617177640000|2021-03-31 08:00:40|5024|5018|5024|5018|5024|5018|5024|5018|0
1617177660000|2021-03-31 08:01:00|5023.6|5017.6|5023.3|5017.3|5023.6|5017.6|5023.3|5017.3|0
1617177670000|2021-03-31 08:01:10|5023.1|5017.1|5023.1|5017.1|5023.1|5017.1|5023.1|5017.1|0
1617177690000|2021-03-31 08:01:30|5023.3|5017.3|5024.3|5018.3|5024.3|5018.3|5023.3|5017.3|3
1617177700000|2021-03-31 08:01:40|5024.6|5018.6|5025.5|5019.5|5025.5|5019.5|5024.6|5018.6|0
1617177720000|2021-03-31 08:02:00|5025.1|5019.1|5023.3|5017.3|5025.1|5019.1|5023.3|5017.3|4
1617177740000|2021-03-31 08:02:20|5023|5017|5022.3|5016.3|5023|5017|5022.1|5016.1|19
1617177750000|2021-03-31 08:02:30|5021.9|5015.9|5022.3|5016.3|5022.3|5016.3|5021.9|5015.9|1
1617177770000|2021-03-31 08:02:50|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|5021.9|5015.9|1
1617177780000|2021-03-31 08:03:00|5022.3|5016.3|5019.4|5013.4|5022.3|5016.3|5019.4|5013.4|5
1617177830000|2021-03-31 08:03:50|5019.6|5013.6|5021.4|5015.4|5021.4|5015.4|5019.6|5013.6|3
1617177840000|2021-03-31 08:04:00|5021.1|5015.1|5021.1|5015.1|5021.1|5015.1|5021.1|5015.1|3
1617177860000|2021-03-31 08:04:20|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|5021.4|5015.4|1
1617177870000|2021-03-31 08:04:30|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|5021.3|5015.3|0
1617177890000|2021-03-31 08:04:50|5021.4|5015.4|5024.1|5018.1|5024.1|5018.1|5021.4|5015.4|7
1617177900000|2021-03-31 08:05:00|5025.8|5019.8|5025.3|5019.3|5025.8|5019.8|5025.3|5019.3|9
1617177940000|2021-03-31 08:05:40|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|1
1617177950000|2021-03-31 08:05:50|5025.3|5019.3|5025.5|5019.5|5025.5|5019.5|5025.3|5019.3|0
1617177960000|2021-03-31 08:06:00|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|0
1617177970000|2021-03-31 08:06:10|5024.8|5018.8|5024.8|5018.8|5024.8|5018.8|5024.8|5018.8|0
1617178010000|2021-03-31 08:06:50|||||||||1
1617178020000|2021-03-31 08:07:00|5024.5|5018.5|5024.8|5018.8|5024.8|5018.8|5024.5|5018.5|1
1617178030000|2021-03-31 08:07:10|5024.5|5018.5|5024.7|5018.7|5024.7|5018.7|5024.3|5018.3|5
1617178040000|2021-03-31 08:07:20|5025|5019|5025|5019|5025|5019|5025|5019|0
1617178080000|2021-03-31 08:08:00|5024.8|5018.8|5024.1|5018.1|5025|5019|5024.1|5018.1|1
1617178090000|2021-03-31 08:08:10|5024|5018|5024|5018|5024|5018|5024|5018|0
1617178110000|2021-03-31 08:08:30|5023.5|5017.5|5024|5018|5024|5018|5023.5|5017.5|5
1617178130000|2021-03-31 08:08:50|5026.6|5020.6|5027|5021|5027.3|5021.3|5026.6|5020.6|4
1617178140000|2021-03-31 08:09:00|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|0
1617178150000|2021-03-31 08:09:10|5026.3|5020.3|5026.6|5020.6|5026.6|5020.6|5026.3|5020.3|0
1617178170000|2021-03-31 08:09:30|||||||||1
1617178180000|2021-03-31 08:09:40|5026.5|5020.5|5026.5|5020.5|5026.5|5020.5|5026.5|5020.5|0
1617178190000|2021-03-31 08:09:50|||||||||1
1617178200000|2021-03-31 08:10:00|||||||||6
1617178230000|2021-03-31 08:10:30|||||||||1
1617178240000|2021-03-31 08:10:40|5026.3|5020.3|5026.5|5020.5|5026.5|5020.5|5026.3|5020.3|5
1617178250000|2021-03-31 08:10:50|5027.3|5021.3|5027.7|5021.7|5027.7|5021.7|5027.3|5021.3|4
1617178260000|2021-03-31 08:11:00|5027.3|5021.3|5030.3|5024.3|5030.5|5024.5|5027.3|5021.3|10
1617178270000|2021-03-31 08:11:10|5030.7|5024.7|5030.5|5024.5|5030.7|5024.7|5030.3|5024.3|0
1617178280000|2021-03-31 08:11:20|5030.1|5024.1|5030.1|5024.1|5030.1|5024.1|5030.1|5024.1|0
1617178290000|2021-03-31 08:11:30|5032.2|5026.2|5032.2|5026.2|5032.2|5026.2|5032.2|5026.2|5
1617178300000|2021-03-31 08:11:40|5032.3|5026.3|5033|5027|5033|5027|5032.3|5026.3|4
1617178310000|2021-03-31 08:11:50|5033.2|5027.2|5034.4|5028.4|5034.4|5028.4|5033.2|5027.2|5
1617178320000|2021-03-31 08:12:00|5036.2|5030.2|5034.7|5028.7|5036.2|5030.2|5034.7|5028.7|3
1617178330000|2021-03-31 08:12:10|5034.6|5028.6|5034.4|5028.4|5034.6|5028.6|5034.4|5028.4|5
1617178340000|2021-03-31 08:12:20|5034.9|5028.9|5034.6|5028.6|5034.9|5028.9|5034.6|5028.6|3
1617178350000|2021-03-31 08:12:30|5034.2|5028.2|5033|5027|5034.2|5028.2|5033|5027|1
1617178360000|2021-03-31 08:12:40|5033.2|5027.2|5033|5027|5033.2|5027.2|5033|5027|3
1617178370000|2021-03-31 08:12:50|5032|5026|5032.5|5026.5|5032.5|5026.5|5032|5026|3
1617178380000|2021-03-31 08:13:00|5032|5026|5032|5026|5032|5026|5032|5026|0
1617178390000|2021-03-31 08:13:10|5031.9|5025.9|5031.9|5025.9|5031.9|5025.9|5031.9|5025.9|0
1617178400000|2021-03-31 08:13:20|5032.9|5026.9|5032.9|5026.9|5033|5027|5032.9|5026.9|4
1617178440000|2021-03-31 08:14:00|5032.4|5026.4|5032.5|5026.5|5032.5|5026.5|5032.4|5026.4|0
1617178470000|2021-03-31 08:14:30|5032.9|5026.9|5033|5027|5033|5027|5032.9|5026.9|0
1617178480000|2021-03-31 08:14:40|5033.4|5027.4|5035.4|5029.4|5035.4|5029.4|5033.4|5027.4|8
1617178490000|2021-03-31 08:14:50|5035.2|5029.2|5035.7|5029.7|5035.7|5029.7|5035.2|5029.2|2
1617178500000|2021-03-31 08:15:00|5035.4|5029.4|5034.4|5028.4|5035.4|5029.4|5034.4|5028.4|3
1617178510000|2021-03-31 08:15:10|5034.7|5028.7|5036.6|5030.6|5036.6|5030.6|5034.7|5028.7|6
1617178520000|2021-03-31 08:15:20|5036.7|5030.7|5035.4|5029.4|5036.7|5030.7|5035.2|5029.2|4
1617178530000|2021-03-31 08:15:30|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|5035.2|5029.2|0
1617178550000|2021-03-31 08:15:50|5034.7|5028.7|5035.2|5029.2|5035.2|5029.2|5034.7|5028.7|6
1617178560000|2021-03-31 08:16:00|5034.9|5028.9|5033.2|5027.2|5034.9|5028.9|5033.2|5027.2|3
1617178570000|2021-03-31 08:16:10|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|0
1617178600000|2021-03-31 08:16:40|5033.2|5027.2|5033.2|5027.2|5033.2|5027.2|5033.2|5027.2|1
1617178610000|2021-03-31 08:16:50|5033|5027|5032.8|5026.8|5033.5|5027.5|5032.8|5026.8|3
1617178620000|2021-03-31 08:17:00|5032.7|5026.7|5031.2|5025.2|5032.7|5026.7|5031.2|5025.2|3
1617178630000|2021-03-31 08:17:10|5031.9|5025.9|5031.9|5025.9|5031.9|5025.9|5031.9|5025.9|2
1617178650000|2021-03-31 08:17:30|5032|5026|5032|5026|5032|5026|5032|5026|0
1617178680000|2021-03-31 08:18:00|5031.2|5025.2|5031.2|5025.2|5031.2|5025.2|5031|5025|1
1617178700000|2021-03-31 08:18:20|5030|5024|5030.2|5024.2|5030.2|5024.2|5030|5024|0
1617178720000|2021-03-31 08:18:40|5029.4|5023.4|5029.8|5023.8|5029.8|5023.8|5029.4|5023.4|1
1617178730000|2021-03-31 08:18:50|5029.3|5023.3|5028.8|5022.8|5029.3|5023.3|5028.7|5022.7|13
1617178740000|2021-03-31 08:19:00|5028.7|5022.7|5025.8|5019.8|5028.7|5022.7|5025.8|5019.8|9
1617178750000|2021-03-31 08:19:10|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|1
1617178760000|2021-03-31 08:19:20|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|1
1617178770000|2021-03-31 08:19:30|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|0
1617178780000|2021-03-31 08:19:40|5025.3|5019.3|5026.1|5020.1|5026.3|5020.3|5025.3|5019.3|9
1617178800000|2021-03-31 08:20:00|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|1
1617178810000|2021-03-31 08:20:10|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|0
1617178820000|2021-03-31 08:20:20|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|4
1617178830000|2021-03-31 08:20:30|5026.3|5020.3|5028.7|5022.7|5028.7|5022.7|5026.3|5020.3|5
1617178840000|2021-03-31 08:20:40|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|5028.8|5022.8|0
1617178910000|2021-03-31 08:21:50|5029|5023|5028.8|5022.8|5029|5023|5028.8|5022.8|1
1617178920000|2021-03-31 08:22:00|5029|5023|5027.6|5021.6|5029.3|5023.3|5027.6|5021.6|2
1617178930000|2021-03-31 08:22:10|5027.8|5021.8|5027.8|5021.8|5027.8|5021.8|5027.8|5021.8|5
1617178970000|2021-03-31 08:22:50|5027.6|5021.6|5026.1|5020.1|5027.8|5021.8|5026.1|5020.1|5
1617178980000|2021-03-31 08:23:00|5025.8|5019.8|5027.5|5021.5|5027.5|5021.5|5025.8|5019.8|4
1617179000000|2021-03-31 08:23:20|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|5027|5021|0
1617179030000|2021-03-31 08:23:50|5027|5021|5026.5|5020.5|5027|5021|5026.5|5020.5|4
1617179040000|2021-03-31 08:24:00|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|1
1617179080000|2021-03-31 08:24:40|5026.3|5020.3|5026.5|5020.5|5026.5|5020.5|5026.3|5020.3|3
1617179100000|2021-03-31 08:25:00|5026.6|5020.6|5026.1|5020.1|5026.6|5020.6|5026|5020|1
1617179110000|2021-03-31 08:25:10|5026|5020|5026.3|5020.3|5026.3|5020.3|5026|5020|0
1617179120000|2021-03-31 08:25:20|5026.5|5020.5|5026.5|5020.5|5026.6|5020.6|5026.5|5020.5|0
1617179150000|2021-03-31 08:25:50|||||||||1
1617179160000|2021-03-31 08:26:00|5026.1|5020.1|5025.8|5019.8|5026.1|5020.1|5025.8|5019.8|0
1617179180000|2021-03-31 08:26:20|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|3
1617179210000|2021-03-31 08:26:50|5026.8|5020.8|5027.1|5021.1|5027.1|5021.1|5026.8|5020.8|3
1617179220000|2021-03-31 08:27:00|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|0
1617179240000|2021-03-31 08:27:20|5027|5021|5027|5021|5027|5021|5027|5021|0
1617179250000|2021-03-31 08:27:30|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|1
1617179260000|2021-03-31 08:27:40|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.6|5019.6|0
1617179270000|2021-03-31 08:27:50|5026.8|5020.8|5027|5021|5027|5021|5026.8|5020.8|5
1617179280000|2021-03-31 08:28:00|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|0
1617179290000|2021-03-31 08:28:10|5026.8|5020.8|5026.8|5020.8|5026.8|5020.8|5026.8|5020.8|0
1617179330000|2021-03-31 08:28:50|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|2
1617179350000|2021-03-31 08:29:10|5026.4|5020.4|5026.1|5020.1|5026.4|5020.4|5026.1|5020.1|3
1617179360000|2021-03-31 08:29:20|5026.5|5020.5|5026.6|5020.6|5026.6|5020.6|5026.5|5020.5|0
1617179370000|2021-03-31 08:29:30|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|1
1617179380000|2021-03-31 08:29:40|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|0
1617179390000|2021-03-31 08:29:50|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|1
1617179400000|2021-03-31 08:30:00|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|5025.3|5019.3|0
1617179410000|2021-03-31 08:30:10|5024.8|5018.8|5024.8|5018.8|5026.4|5020.4|5024.8|5018.8|8
1617179430000|2021-03-31 08:30:30|5024.6|5018.6|5024.8|5018.8|5024.8|5018.8|5024.6|5018.6|0
1617179460000|2021-03-31 08:31:00|5025.6|5019.6|5026.5|5020.5|5026.5|5020.5|5025.6|5019.6|8
1617179470000|2021-03-31 08:31:10|5027|5021|5027.5|5021.5|5027.5|5021.5|5027|5021|0
1617179480000|2021-03-31 08:31:20|5027.6|5021.6|5027.1|5021.1|5027.6|5021.6|5027.1|5021.1|1
1617179490000|2021-03-31 08:31:30|5026.8|5020.8|5026.8|5020.8|5026.8|5020.8|5026.8|5020.8|2
1617179500000|2021-03-31 08:31:40|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|5027.1|5021.1|0
1617179520000|2021-03-31 08:32:00|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|1
1617179530000|2021-03-31 08:32:10|5026.1|5020.1|5025.8|5019.8|5026.1|5020.1|5025.8|5019.8|0
1617179550000|2021-03-31 08:32:30|5026.1|5020.1|5026|5020|5026.1|5020.1|5026|5020|1
1617179560000|2021-03-31 08:32:40|5026.1|5020.1|5025.8|5019.8|5026.1|5020.1|5025.8|5019.8|1
1617179570000|2021-03-31 08:32:50|5025.1|5019.1|5024.6|5018.6|5025.6|5019.6|5024.6|5018.6|3
1617179580000|2021-03-31 08:33:00|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|5025.1|5019.1|0
1617179590000|2021-03-31 08:33:10|5025.5|5019.5|5026.8|5020.8|5026.8|5020.8|5025.5|5019.5|2
1617179620000|2021-03-31 08:33:40|5026.6|5020.6|5027.1|5021.1|5027.1|5021.1|5026.6|5020.6|0
1617179640000|2021-03-31 08:34:00|5027|5021|5027|5021|5027|5021|5027|5021|1
1617179650000|2021-03-31 08:34:10|5026.5|5020.5|5025.8|5019.8|5026.5|5020.5|5025.8|5019.8|3
1617179690000|2021-03-31 08:34:50|||||||||1
1617179730000|2021-03-31 08:35:30|5024.1|5018.1|5024.1|5018.1|5024.1|5018.1|5024.1|5018.1|5
1617179750000|2021-03-31 08:35:50|5024|5018|5024.1|5018.1|5024.1|5018.1|5024|5018|0
1617179790000|2021-03-31 08:36:30|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|0
1617179810000|2021-03-31 08:36:50|5022.1|5016.1|5022.1|5016.1|5022.5|5016.5|5021.2|5015.2|5
1617179820000|2021-03-31 08:37:00|5021.8|5015.8|5021.1|5015.1|5022.1|5016.1|5021.1|5015.1|5
1617179830000|2021-03-31 08:37:10|5020.8|5014.8|5020.8|5014.8|5021.8|5015.8|5020.8|5014.8|3
1617179850000|2021-03-31 08:37:30|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|5020.3|5014.3|0
1617179860000|2021-03-31 08:37:40|5020.4|5014.4|5022.5|5016.5|5022.5|5016.5|5020.4|5014.4|1
1617179870000|2021-03-31 08:37:50|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1617179930000|2021-03-31 08:38:50|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|1
1617179950000|2021-03-31 08:39:10|5022.4|5016.4|5023.1|5017.1|5023.3|5017.3|5022.4|5016.4|5
1617179980000|2021-03-31 08:39:40|5023.6|5017.6|5026|5020|5026|5020|5023.6|5017.6|4
1617179990000|2021-03-31 08:39:50|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|2
1617180000000|2021-03-31 08:40:00|5026|5020|5025.1|5019.1|5026|5020|5025.1|5019.1|0
1617180010000|2021-03-31 08:40:10|5024.8|5018.8|5025.1|5019.1|5025.5|5019.5|5024.6|5018.6|2
1617180020000|2021-03-31 08:40:20|5025|5019|5025|5019|5025|5019|5025|5019|1
1617180030000|2021-03-31 08:40:30|5025.1|5019.1|5025.5|5019.5|5025.5|5019.5|5025.1|5019.1|3
1617180040000|2021-03-31 08:40:40|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|5025.8|5019.8|0
1617180060000|2021-03-31 08:41:00|5025.2|5019.2|5024.5|5018.5|5025.2|5019.2|5024.5|5018.5|1
1617180080000|2021-03-31 08:41:20|5024.7|5018.7|5024.8|5018.8|5024.8|5018.8|5024.7|5018.7|0
1617180090000|2021-03-31 08:41:30|5025.2|5019.2|5026.3|5020.3|5026.3|5020.3|5025.2|5019.2|3
1617180100000|2021-03-31 08:41:40|5026.7|5020.7|5027.8|5021.8|5027.8|5021.8|5026.7|5020.7|0
1617180120000|2021-03-31 08:42:00|5026.8|5020.8|5025.1|5019.1|5026.8|5020.8|5025.1|5019.1|3
1617180140000|2021-03-31 08:42:20|5025.5|5019.5|5026|5020|5026|5020|5025.5|5019.5|2
1617180160000|2021-03-31 08:42:40|5025.8|5019.8|5024.5|5018.5|5025.8|5019.8|5024.5|5018.5|1
1617180170000|2021-03-31 08:42:50|5024.8|5018.8|5025|5019|5025|5019|5024.8|5018.8|0
1617180250000|2021-03-31 08:44:10|5024.6|5018.6|5024|5018|5024.6|5018.6|5024|5018|1
1617180290000|2021-03-31 08:44:50|5024.8|5018.8|5024.8|5018.8|5024.8|5018.8|5024.8|5018.8|2
1617180300000|2021-03-31 08:45:00|5024.5|5018.5|5024|5018|5024.5|5018.5|5024|5018|0
1617180330000|2021-03-31 08:45:30|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|0
1617180360000|2021-03-31 08:46:00|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|5023.3|5017.3|0
1617180370000|2021-03-31 08:46:10|5030.9|5024.9|5030.8|5024.8|5030.9|5024.9|5030.6|5024.6|36
1617180380000|2021-03-31 08:46:20|5031.1|5025.1|5030.8|5024.8|5031.1|5025.1|5030.8|5024.8|1
1617180400000|2021-03-31 08:46:40|5029.6|5023.6|5029.1|5023.1|5029.6|5023.6|5029.1|5023.1|1
1617180410000|2021-03-31 08:46:50|5028.7|5022.7|5029.7|5023.7|5029.7|5023.7|5028.7|5022.7|2
1617180420000|2021-03-31 08:47:00|5028.7|5022.7|5028.9|5022.9|5028.9|5022.9|5028.7|5022.7|80
1617180430000|2021-03-31 08:47:10|5028.7|5022.7|5029.2|5023.2|5029.2|5023.2|5028.4|5022.4|7
1617180440000|2021-03-31 08:47:20|5029.6|5023.6|5029.9|5023.9|5029.9|5023.9|5029.6|5023.6|1
1617180460000|2021-03-31 08:47:40|5034.7|5028.7|5036.6|5030.6|5037.1|5031.1|5034.7|5028.7|42
1617180470000|2021-03-31 08:47:50|5036.8|5030.8|5041.4|5035.4|5041.4|5035.4|5036.8|5030.8|49
1617180480000|2021-03-31 08:48:00|5041|5035|5043.6|5037.6|5043.6|5037.6|5041|5035|10
1617180490000|2021-03-31 08:48:10|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|1
1617180500000|2021-03-31 08:48:20|5045.6|5039.6|5047.2|5041.2|5047.2|5041.2|5045.6|5039.6|4
1617180510000|2021-03-31 08:48:30|5047.1|5041.1|5044.7|5038.7|5047.1|5041.1|5044.7|5038.7|4
1617180520000|2021-03-31 08:48:40|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|0
1617180530000|2021-03-31 08:48:50|5044.7|5038.7|5045.4|5039.4|5045.4|5039.4|5044.7|5038.7|1
1617180540000|2021-03-31 08:49:00|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|78
1617180550000|2021-03-31 08:49:10|5046.5|5040.5|5045.7|5039.7|5046.5|5040.5|5045.7|5039.7|2
1617180580000|2021-03-31 08:49:40|5045.9|5039.9|5046.6|5040.6|5046.6|5040.6|5045.9|5039.9|2
1617180590000|2021-03-31 08:49:50|5046.7|5040.7|5046.7|5040.7|5046.7|5040.7|5046.7|5040.7|0
1617180600000|2021-03-31 08:50:00|5048.1|5042.1|5050.4|5044.4|5051.2|5045.2|5048.1|5042.1|24
1617180610000|2021-03-31 08:50:10|5049.9|5043.9|5049.2|5043.2|5049.9|5043.9|5049.2|5043.2|6
1617180630000|2021-03-31 08:50:30|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|5049.6|5043.6|0
1617180640000|2021-03-31 08:50:40|||||||||1
1617180650000|2021-03-31 08:50:50|5049.1|5043.1|5050.2|5044.2|5051.4|5045.4|5049.1|5043.1|6
1617180670000|2021-03-31 08:51:10|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|5049.9|5043.9|2
1617180680000|2021-03-31 08:51:20|5050.9|5044.9|5049.4|5043.4|5050.9|5044.9|5049.4|5043.4|2
1617180690000|2021-03-31 08:51:30|5051|5045|5052.4|5046.4|5052.4|5046.4|5051|5045|5
1617180700000|2021-03-31 08:51:40|5052.7|5046.7|5052.9|5046.9|5052.9|5046.9|5052.7|5046.7|0
1617180710000|2021-03-31 08:51:50|5052|5046|5052.2|5046.2|5052.2|5046.2|5051.7|5045.7|4
1617180720000|2021-03-31 08:52:00|5051.8|5045.8|5053.2|5047.2|5053.2|5047.2|5051.8|5045.8|9
1617180730000|2021-03-31 08:52:10|5053|5047|5053|5047|5053.2|5047.2|5053|5047|0
1617180740000|2021-03-31 08:52:20|5053.2|5047.2|5054.7|5048.7|5054.7|5048.7|5053.2|5047.2|2
1617180750000|2021-03-31 08:52:30|5055|5049|5054.3|5048.3|5055.5|5049.5|5054.3|5048.3|5
1617180760000|2021-03-31 08:52:40|5054.9|5048.9|5054.5|5048.5|5055|5049|5054|5048|17
1617180770000|2021-03-31 08:52:50|5055|5049|5054.6|5048.6|5055|5049|5054.3|5048.3|3
1617180780000|2021-03-31 08:53:00|5053.6|5047.6|5055.1|5049.1|5056.6|5050.6|5053.6|5047.6|10
1617180790000|2021-03-31 08:53:10|5054.8|5048.8|5053.9|5047.9|5054.8|5048.8|5053.6|5047.6|4
1617180800000|2021-03-31 08:53:20|5051.4|5045.4|5049.4|5043.4|5051.4|5045.4|5049.4|5043.4|12
1617180810000|2021-03-31 08:53:30|5051.4|5045.4|5051|5045|5051.4|5045.4|5051|5045|4
1617180820000|2021-03-31 08:53:40|5051.2|5045.2|5049.5|5043.5|5051.2|5045.2|5049.5|5043.5|1
1617180830000|2021-03-31 08:53:50|5049.4|5043.4|5049|5043|5049.7|5043.7|5049|5043|1
1617180840000|2021-03-31 08:54:00|5048|5042|5048|5042|5048.5|5042.5|5046.4|5040.4|10
1617180860000|2021-03-31 08:54:20|5048.4|5042.4|5048.5|5042.5|5048.5|5042.5|5048.4|5042.4|1
1617180870000|2021-03-31 08:54:30|5048.9|5042.9|5049.7|5043.7|5049.7|5043.7|5048.9|5042.9|1
1617180880000|2021-03-31 08:54:40|5049.9|5043.9|5050.2|5044.2|5050.2|5044.2|5049.9|5043.9|0
1617180890000|2021-03-31 08:54:50|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|2
1617180900000|2021-03-31 08:55:00|5049.9|5043.9|5047.5|5041.5|5049.9|5043.9|5047.5|5041.5|5
1617180910000|2021-03-31 08:55:10|5046.9|5040.9|5044.4|5038.4|5046.9|5040.9|5044.4|5038.4|4
1617180920000|2021-03-31 08:55:20|5043.4|5037.4|5045|5039|5045|5039|5043.4|5037.4|4
1617180950000|2021-03-31 08:55:50|5045.2|5039.2|5045.5|5039.5|5045.5|5039.5|5045|5039|1
1617180960000|2021-03-31 08:56:00|5045.4|5039.4|5044|5038|5045.4|5039.4|5044|5038|1
1617180980000|2021-03-31 08:56:20|5043.7|5037.7|5043.4|5037.4|5043.7|5037.7|5043.4|5037.4|1
1617180990000|2021-03-31 08:56:30|5042.9|5036.9|5044.4|5038.4|5044.4|5038.4|5042.9|5036.9|3
1617181010000|2021-03-31 08:56:50|||||||||1
1617181020000|2021-03-31 08:57:00|5043.4|5037.4|5041.5|5035.5|5043.4|5037.4|5041.5|5035.5|5
1617181030000|2021-03-31 08:57:10|5041.9|5035.9|5041.9|5035.9|5042.9|5036.9|5041.9|5035.9|12
1617181040000|2021-03-31 08:57:20|5041.5|5035.5|5041.7|5035.7|5041.7|5035.7|5041.4|5035.4|2
1617181050000|2021-03-31 08:57:30|5040.8|5034.8|5039.5|5033.5|5041|5035|5039.5|5033.5|2
1617181060000|2021-03-31 08:57:40|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|1
1617181080000|2021-03-31 08:58:00|5040.2|5034.2|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|0
1617181110000|2021-03-31 08:58:30|5039.5|5033.5|5038.9|5032.9|5039.5|5033.5|5038.9|5032.9|0
1617181120000|2021-03-31 08:58:40|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1617181140000|2021-03-31 08:59:00|5038|5032|5038|5032|5038|5032|5038|5032|4
1617181150000|2021-03-31 08:59:10|5037.7|5031.7|5037.5|5031.5|5037.7|5031.7|5037|5031|9
1617181160000|2021-03-31 08:59:20|5038.7|5032.7|5041.7|5035.7|5042.1|5036.1|5038.7|5032.7|6
1617181170000|2021-03-31 08:59:30|5041.9|5035.9|5041.2|5035.2|5041.9|5035.9|5041.2|5035.2|3
1617181180000|2021-03-31 08:59:40|5040.5|5034.5|5039.7|5033.7|5040.5|5034.5|5039.7|5033.7|1
1617181190000|2021-03-31 08:59:50|5040|5034|5040|5034|5040|5034|5040|5034|0
1617181200000|2021-03-31 09:00:00|5039.7|5033.7|5039|5033|5039.7|5033.7|5039|5033|1
1617181230000|2021-03-31 09:00:30|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1617181240000|2021-03-31 09:00:40|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|0
1617181260000|2021-03-31 09:01:00|5039.9|5033.9|5039.2|5033.2|5039.9|5033.9|5039.2|5033.2|1
1617181300000|2021-03-31 09:01:40|5038.8|5032.8|5038.3|5032.3|5038.8|5032.8|5038.3|5032.3|0
1617181320000|2021-03-31 09:02:00|5038|5032|5035.2|5029.2|5038|5032|5035.2|5029.2|6
1617181350000|2021-03-31 09:02:30|5035|5029|5035|5029|5035|5029|5035|5029|0
1617181380000|2021-03-31 09:03:00|5034.7|5028.7|5034.2|5028.2|5034.7|5028.7|5034.2|5028.2|0
1617181390000|2021-03-31 09:03:10|5034.3|5028.3|5034|5028|5034.3|5028.3|5034|5028|0
1617181420000|2021-03-31 09:03:40|5033.8|5027.8|5033.8|5027.8|5033.8|5027.8|5033.8|5027.8|1
1617181430000|2021-03-31 09:03:50|5034.2|5028.2|5033.5|5027.5|5034.2|5028.2|5033.5|5027.5|1
1617181440000|2021-03-31 09:04:00|5033.1|5027.1|5032.8|5026.8|5033.1|5027.1|5032.8|5026.8|4
1617181450000|2021-03-31 09:04:10|5032.9|5026.9|5032.9|5026.9|5032.9|5026.9|5032.9|5026.9|0
1617181460000|2021-03-31 09:04:20|||||||||1
1617181480000|2021-03-31 09:04:40|5032.6|5026.6|5032.6|5026.6|5032.6|5026.6|5032.6|5026.6|0
1617181490000|2021-03-31 09:04:50|5032.9|5026.9|5034.9|5028.9|5035.8|5029.8|5032.9|5026.9|4
1617181510000|2021-03-31 09:05:10|5035.6|5029.6|5037.3|5031.3|5037.3|5031.3|5035.6|5029.6|1
1617181520000|2021-03-31 09:05:20|5036.9|5030.9|5036.6|5030.6|5036.9|5030.9|5036.5|5030.5|0
1617181530000|2021-03-31 09:05:30|5036.5|5030.5|5036.6|5030.6|5036.6|5030.6|5036.5|5030.5|0
1617181550000|2021-03-31 09:05:50|5040|5034|5040|5034|5040|5034|5040|5034|8
1617181560000|2021-03-31 09:06:00|5039.7|5033.7|5039.5|5033.5|5039.7|5033.7|5039.5|5033.5|0
1617181590000|2021-03-31 09:06:30|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|0
1617181600000|2021-03-31 09:06:40|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1617181610000|2021-03-31 09:06:50|5039.5|5033.5|5038.8|5032.8|5039.5|5033.5|5038.8|5032.8|2
1617181620000|2021-03-31 09:07:00|5039|5033|5036.6|5030.6|5039|5033|5036.6|5030.6|3
1617181630000|2021-03-31 09:07:10|5036.5|5030.5|5036.3|5030.3|5036.5|5030.5|5036.3|5030.3|0
1617181710000|2021-03-31 09:08:30|5036|5030|5036|5030|5036|5030|5036|5030|1
1617181720000|2021-03-31 09:08:40|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|0
1617181740000|2021-03-31 09:09:00|5036|5030|5036|5030|5036|5030|5036|5030|0
1617181750000|2021-03-31 09:09:10|5035.6|5029.6|5035.6|5029.6|5035.6|5029.6|5035.6|5029.6|0
1617181760000|2021-03-31 09:09:20|5035.3|5029.3|5034.8|5028.8|5035.3|5029.3|5034.8|5028.8|2
1617181780000|2021-03-31 09:09:40|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|5034.7|5028.7|0
1617181800000|2021-03-31 09:10:00|5034.3|5028.3|5034.6|5028.6|5034.6|5028.6|5034.3|5028.3|0
1617181810000|2021-03-31 09:10:10|5034.5|5028.5|5034.5|5028.5|5034.5|5028.5|5034.5|5028.5|0
1617181820000|2021-03-31 09:10:20|5036|5030|5035|5029|5037.2|5031.2|5035|5029|8
1617181840000|2021-03-31 09:10:40|5034.8|5028.8|5034.8|5028.8|5034.8|5028.8|5034.8|5028.8|0
1617181880000|2021-03-31 09:11:20|5035.7|5029.7|5035.7|5029.7|5035.7|5029.7|5035.7|5029.7|0
1617181890000|2021-03-31 09:11:30|5037|5031|5035.8|5029.8|5038|5032|5035.8|5029.8|5
1617181910000|2021-03-31 09:11:50|5035.5|5029.5|5035.5|5029.5|5035.5|5029.5|5035.5|5029.5|0
1617181920000|2021-03-31 09:12:00|5036.2|5030.2|5036.5|5030.5|5036.5|5030.5|5034.6|5028.6|5
1617181950000|2021-03-31 09:12:30|5036.7|5030.7|5036.8|5030.8|5037.2|5031.2|5036.7|5030.7|1
1617181980000|2021-03-31 09:13:00|5037.2|5031.2|5036.8|5030.8|5037.2|5031.2|5036.8|5030.8|0
1617182000000|2021-03-31 09:13:20|5037.2|5031.2|5038.3|5032.3|5038.3|5032.3|5037.2|5031.2|6
1617182010000|2021-03-31 09:13:30|5039.8|5033.8|5041.8|5035.8|5042|5036|5039.8|5033.8|4
1617182020000|2021-03-31 09:13:40|5043.3|5033.3|5043.3|5033.3|5043.3|5033.3|5043.3|5033.3|1
1617182030000|2021-03-31 09:13:50|5041.7|5035.7|5041.8|5035.8|5041.8|5035.8|5041.7|5035.7|0
1617182040000|2021-03-31 09:14:00|5042|5036|5041.8|5035.8|5042|5036|5041.8|5035.8|0
1617182070000|2021-03-31 09:14:30|5042|5036|5042.3|5036.3|5042.3|5036.3|5042|5036|0
1617182080000|2021-03-31 09:14:40|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|0
1617182100000|2021-03-31 09:15:00|5042.3|5036.3|5042.2|5036.2|5042.3|5036.3|5042.2|5036.2|0
1617182120000|2021-03-31 09:15:20|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|0
1617182140000|2021-03-31 09:15:40|5042|5036|5042|5036|5042|5036|5042|5036|0
1617182150000|2021-03-31 09:15:50|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1617182160000|2021-03-31 09:16:00|5042|5036|5042|5036|5042.1|5036.1|5042|5036|0
1617182180000|2021-03-31 09:16:20|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1617182210000|2021-03-31 09:16:50|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1617182230000|2021-03-31 09:17:10|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042|5036|0
1617182270000|2021-03-31 09:17:50|5041.8|5035.8|5041.5|5035.5|5041.8|5035.8|5041.5|5035.5|2
1617182280000|2021-03-31 09:18:00|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1617182310000|2021-03-31 09:18:30|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|5041.5|5035.5|0
1617182350000|2021-03-31 09:19:10|5040.8|5034.8|5040.5|5034.5|5040.8|5034.8|5040.5|5034.5|22
1617182360000|2021-03-31 09:19:20|5040|5034|5037.3|5031.3|5040|5034|5037.3|5031.3|11
1617182370000|2021-03-31 09:19:30|5037.4|5031.4|5036.9|5030.9|5037.4|5031.4|5036.9|5030.9|0
1617182410000|2021-03-31 09:20:10|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|1
1617182450000|2021-03-31 09:20:50|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|0
1617182490000|2021-03-31 09:21:30|5047.9|5041.9|5048.1|5042.1|5048.1|5042.1|5047.9|5041.9|8
1617182500000|2021-03-31 09:21:40|5047.4|5041.4|5047.4|5041.4|5047.4|5041.4|5047.4|5041.4|2
1617182520000|2021-03-31 09:22:00|5047.7|5041.7|5047.9|5041.9|5047.9|5041.9|5047.7|5041.7|0
1617182530000|2021-03-31 09:22:10|5047.4|5041.4|5047.4|5041.4|5047.4|5041.4|5047.4|5041.4|0
1617182540000|2021-03-31 09:22:20|||||||||75
1617182570000|2021-03-31 09:22:50|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|5046.9|5040.9|2
1617182580000|2021-03-31 09:23:00|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|5046.4|5040.4|0
1617182610000|2021-03-31 09:23:30|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|0
1617182620000|2021-03-31 09:23:40|5045.1|5039.1|5044.7|5038.7|5045.1|5039.1|5044.7|5038.7|2
1617182630000|2021-03-31 09:23:50|5044.4|5038.4|5043.2|5037.2|5044.4|5038.4|5043.2|5037.2|2
1617182640000|2021-03-31 09:24:00|5043.6|5037.6|5043.7|5037.7|5043.7|5037.7|5043.6|5037.6|0
1617182650000|2021-03-31 09:24:10|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|0
1617182660000|2021-03-31 09:24:20|5046|5040|5046|5040|5046|5040|5046|5040|3
1617182670000|2021-03-31 09:24:30|5045.7|5039.7|5047.5|5041.5|5047.5|5041.5|5045|5039|5
1617182680000|2021-03-31 09:24:40|5047.3|5041.3|5047.5|5041.5|5047.5|5041.5|5047.1|5041.1|4
1617182710000|2021-03-31 09:25:10|5047.3|5041.3|5048.6|5042.6|5048.6|5042.6|5047.3|5041.3|15
1617182720000|2021-03-31 09:25:20|5049|5043|5049|5043|5049|5043|5049|5043|0
1617182730000|2021-03-31 09:25:30|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|1
1617182750000|2021-03-31 09:25:50|5049.1|5043.1|5051.5|5045.5|5051.5|5045.5|5049.1|5043.1|9
1617182760000|2021-03-31 09:26:00|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1617182790000|2021-03-31 09:26:30|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|4
1617182800000|2021-03-31 09:26:40|5051.8|5045.8|5053.1|5047.1|5053.1|5047.1|5051.8|5045.8|1
1617182820000|2021-03-31 09:27:00|5053|5047|5053.1|5047.1|5053.1|5047.1|5053|5047|2
1617182840000|2021-03-31 09:27:20|5052|5046|5051.7|5045.7|5052|5046|5051.7|5045.7|0
1617182850000|2021-03-31 09:27:30|||||||||1
1617182860000|2021-03-31 09:27:40|5051.5|5045.5|5051.2|5045.2|5051.5|5045.5|5051.2|5045.2|1
1617182870000|2021-03-31 09:27:50|||||||||1
1617182890000|2021-03-31 09:28:10|5051|5045|5050.2|5044.2|5051|5045|5050.2|5044.2|0
1617182900000|2021-03-31 09:28:20|5050.3|5044.3|5050|5044|5050.3|5044.3|5050|5044|0
1617182920000|2021-03-31 09:28:40|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050|5044|0
1617182930000|2021-03-31 09:28:50|5050|5044|5050|5044|5050.3|5044.3|5050|5044|1
1617182950000|2021-03-31 09:29:10|5050.9|5044.9|5052.5|5046.5|5052.5|5046.5|5050.8|5044.8|4
1617182960000|2021-03-31 09:29:20|5053.5|5047.5|5052.8|5046.8|5053.5|5047.5|5052.8|5046.8|0
1617182970000|2021-03-31 09:29:30|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1617183000000|2021-03-31 09:30:00|||||||||1
1617183010000|2021-03-31 09:30:10|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|0
1617183030000|2021-03-31 09:30:30|5051.8|5045.8|5051.6|5045.6|5052.1|5046.1|5051.3|5045.3|0
1617183040000|2021-03-31 09:30:40|5052.3|5046.3|5052.1|5046.1|5052.3|5046.3|5052.1|5046.1|0
1617183050000|2021-03-31 09:30:50|5054|5048|5055.5|5049.5|5055.5|5049.5|5053.8|5047.8|5
1617183070000|2021-03-31 09:31:10|5054.2|5048.2|5054.2|5048.2|5055.8|5049.8|5054.2|5048.2|2
1617183080000|2021-03-31 09:31:20|5054.3|5048.3|5054|5048|5054.5|5048.5|5054|5048|0
1617183100000|2021-03-31 09:31:40|5053.7|5047.7|5053.8|5047.8|5053.8|5047.8|5053.7|5047.7|2
1617183110000|2021-03-31 09:31:50|5054|5048|5054.2|5048.2|5054.3|5048.3|5054|5048|3
1617183120000|2021-03-31 09:32:00|5053.3|5047.3|5053|5047|5053.8|5047.8|5053|5047|4
1617183130000|2021-03-31 09:32:10|5053.5|5047.5|5053.3|5047.3|5053.5|5047.5|5052.8|5046.8|1
1617183140000|2021-03-31 09:32:20|5053.5|5047.5|5053.5|5047.5|5053.5|5047.5|5053.5|5047.5|0
1617183150000|2021-03-31 09:32:30|5053.3|5047.3|5053.5|5047.5|5053.5|5047.5|5053.3|5047.3|0
1617183160000|2021-03-31 09:32:40|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|5053.3|5047.3|0
1617183180000|2021-03-31 09:33:00|5053.1|5047.1|5053.8|5047.8|5053.8|5047.8|5053.1|5047.1|0
1617183220000|2021-03-31 09:33:40|5053.3|5047.3|5052.3|5046.3|5053.3|5047.3|5052.3|5046.3|1
1617183230000|2021-03-31 09:33:50|5052.5|5046.5|5052|5046|5052.8|5046.8|5051.6|5045.6|4
1617183240000|2021-03-31 09:34:00|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1617183250000|2021-03-31 09:34:10|5051.5|5045.5|5051.6|5045.6|5051.6|5045.6|5051.5|5045.5|0
1617183270000|2021-03-31 09:34:30|5050.8|5044.8|5051|5045|5051.1|5045.1|5050.8|5044.8|1
1617183280000|2021-03-31 09:34:40|5050.6|5044.6|5050.1|5044.1|5050.6|5044.6|5049|5043|2
1617183290000|2021-03-31 09:34:50|5050|5044|5050|5044|5050|5044|5050|5044|0
1617183300000|2021-03-31 09:35:00|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|5050.1|5044.1|0
1617183320000|2021-03-31 09:35:20|5050.3|5044.3|5048.8|5042.8|5050.3|5044.3|5048.8|5042.8|0
1617183330000|2021-03-31 09:35:30|5047.6|5041.6|5044.3|5038.3|5047.6|5041.6|5044.3|5038.3|3
1617183340000|2021-03-31 09:35:40|5044.8|5038.8|5045|5039|5045|5039|5044.8|5038.8|2
1617183350000|2021-03-31 09:35:50|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|0
1617183360000|2021-03-31 09:36:00|5044.8|5038.8|5044.8|5038.8|5044.9|5038.9|5044.8|5038.8|2
1617183370000|2021-03-31 09:36:10|5044.6|5038.6|5044.4|5038.4|5044.6|5038.6|5044.4|5038.4|2
1617183380000|2021-03-31 09:36:20|5044.1|5038.1|5044.4|5038.4|5044.4|5038.4|5044.1|5038.1|1
1617183390000|2021-03-31 09:36:30|5044.1|5038.1|5043.6|5037.6|5044.1|5038.1|5043.3|5037.3|3
1617183400000|2021-03-31 09:36:40|5043.9|5037.9|5044.4|5038.4|5044.4|5038.4|5043.9|5037.9|3
1617183450000|2021-03-31 09:37:30|||||||||1
1617183460000|2021-03-31 09:37:40|5043.9|5037.9|5042.4|5036.4|5043.9|5037.9|5041.8|5035.8|3
1617183470000|2021-03-31 09:37:50|5042.8|5036.8|5044.4|5038.4|5044.4|5038.4|5042.8|5036.8|9
1617183480000|2021-03-31 09:38:00|5044.6|5038.6|5044.4|5038.4|5044.6|5038.6|5044.4|5038.4|0
1617183490000|2021-03-31 09:38:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|0
1617183540000|2021-03-31 09:39:00|5043.8|5037.8|5043.4|5037.4|5043.8|5037.8|5043.4|5037.4|0
1617183560000|2021-03-31 09:39:20|5043.8|5037.8|5043.9|5037.9|5043.9|5037.9|5043.8|5037.8|0
1617183570000|2021-03-31 09:39:30|5044.3|5038.3|5044.4|5038.4|5044.4|5038.4|5044.3|5038.3|0
1617183590000|2021-03-31 09:39:50|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|0
1617183600000|2021-03-31 09:40:00|5044.9|5038.9|5044.6|5038.6|5044.9|5038.9|5044.1|5038.1|15
1617183610000|2021-03-31 09:40:10|5044.4|5038.4|5044.1|5038.1|5044.4|5038.4|5044.1|5038.1|0
1617183640000|2021-03-31 09:40:40|5043.6|5037.6|5043.4|5037.4|5043.6|5037.6|5043.4|5037.4|0
1617183680000|2021-03-31 09:41:20|5043.1|5037.1|5042.6|5036.6|5043.1|5037.1|5042.6|5036.6|1
1617183700000|2021-03-31 09:41:40|||||||||3
1617183710000|2021-03-31 09:41:50|5042.2|5036.2|5042.1|5036.1|5042.2|5036.2|5042.1|5036.1|0
1617183720000|2021-03-31 09:42:00|5041.9|5035.9|5040.4|5034.4|5041.9|5035.9|5040.4|5034.4|0
1617183750000|2021-03-31 09:42:30|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1617183810000|2021-03-31 09:43:30|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|4
1617183840000|2021-03-31 09:44:00|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1617183850000|2021-03-31 09:44:10|5041.4|5035.4|5041.1|5035.1|5041.4|5035.4|5041.1|5035.1|1
1617183890000|2021-03-31 09:44:50|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|0
1617183900000|2021-03-31 09:45:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1617183910000|2021-03-31 09:45:10|5040.7|5034.7|5040.4|5034.4|5040.7|5034.7|5040.4|5034.4|0
1617183920000|2021-03-31 09:45:20|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|2
1617183930000|2021-03-31 09:45:30|5039.4|5033.4|5039.2|5033.2|5039.4|5033.4|5039.1|5033.1|0
1617183940000|2021-03-31 09:45:40|5039.1|5033.1|5039.6|5033.6|5039.6|5033.6|5039.1|5033.1|5
1617183970000|2021-03-31 09:46:10|5039.4|5033.4|5039.3|5033.3|5039.4|5033.4|5039.3|5033.3|0
1617183990000|2021-03-31 09:46:30|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|0
1617184000000|2021-03-31 09:46:40|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1617184020000|2021-03-31 09:47:00|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|2
1617184030000|2021-03-31 09:47:10|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|0
1617184040000|2021-03-31 09:47:20|5042.3|5036.3|5041.9|5035.9|5042.3|5036.3|5041.9|5035.9|2
1617184050000|2021-03-31 09:47:30|5041.4|5035.4|5040.6|5034.6|5041.4|5035.4|5040.6|5034.6|1
1617184060000|2021-03-31 09:47:40|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|0
1617184080000|2021-03-31 09:48:00|5040.3|5034.3|5038.7|5032.7|5040.3|5034.3|5038.4|5032.4|3
1617184090000|2021-03-31 09:48:10|5038.4|5032.4|5038.7|5032.7|5038.7|5032.7|5037.9|5031.9|7
1617184140000|2021-03-31 09:49:00|5039.1|5033.1|5040.1|5034.1|5040.1|5034.1|5039.1|5033.1|2
1617184150000|2021-03-31 09:49:10|5039.9|5033.9|5039.8|5033.8|5039.9|5033.9|5039.4|5033.4|0
1617184160000|2021-03-31 09:49:20|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|1
1617184170000|2021-03-31 09:49:30|5040.1|5034.1|5039.9|5033.9|5040.1|5034.1|5039.9|5033.9|3
1617184190000|2021-03-31 09:49:50|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|1
1617184200000|2021-03-31 09:50:00|5040.4|5034.4|5042.1|5036.1|5042.1|5036.1|5040.4|5034.4|4
1617184210000|2021-03-31 09:50:10|5040.9|5034.9|5040.8|5034.8|5040.9|5034.9|5040.8|5034.8|0
1617184220000|2021-03-31 09:50:20|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|1
1617184230000|2021-03-31 09:50:30|5040.8|5034.8|5040.8|5034.8|5040.8|5034.8|5040.8|5034.8|0
1617184260000|2021-03-31 09:51:00|5040.3|5034.3|5039.8|5033.8|5040.3|5034.3|5039.8|5033.8|0
1617184270000|2021-03-31 09:51:10|5038.9|5032.9|5038.6|5032.6|5038.9|5032.9|5038.6|5032.6|3
1617184280000|2021-03-31 09:51:20|5039.4|5033.4|5039.1|5033.1|5039.4|5033.4|5039.1|5033.1|3
1617184310000|2021-03-31 09:51:50|5039.4|5033.4|5040.8|5034.8|5040.8|5034.8|5039.4|5033.4|2
1617184320000|2021-03-31 09:52:00|5040.3|5034.3|5040.4|5034.4|5040.4|5034.4|5040.3|5034.3|0
1617184330000|2021-03-31 09:52:10|5040.6|5034.6|5041.4|5035.4|5041.8|5035.8|5040.6|5034.6|7
1617184350000|2021-03-31 09:52:30|5041.6|5035.6|5041.3|5035.3|5041.6|5035.6|5041.3|5035.3|1
1617184370000|2021-03-31 09:52:50|||||||||1
1617184390000|2021-03-31 09:53:10|5041.6|5035.6|5042.1|5036.1|5042.1|5036.1|5041.6|5035.6|1
1617184400000|2021-03-31 09:53:20|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|0
1617184410000|2021-03-31 09:53:30|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1617184420000|2021-03-31 09:53:40|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|0
1617184430000|2021-03-31 09:53:50|5042.1|5036.1|5042.4|5036.4|5042.4|5036.4|5042.1|5036.1|1
1617184440000|2021-03-31 09:54:00|5043.1|5037.1|5046|5040|5046|5040|5043.1|5037.1|15
1617184450000|2021-03-31 09:54:10|5045.6|5039.6|5046|5040|5046|5040|5045.6|5039.6|2
1617184460000|2021-03-31 09:54:20|5046.3|5040.3|5046.5|5040.5|5046.5|5040.5|5046.3|5040.3|2
1617184470000|2021-03-31 09:54:30|5045|5039|5045|5039|5045|5039|5045|5039|4
1617184480000|2021-03-31 09:54:40|5044.8|5038.8|5044.6|5038.6|5044.8|5038.8|5044|5038|2
1617184520000|2021-03-31 09:55:20|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1617184550000|2021-03-31 09:55:50|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|1
1617184560000|2021-03-31 09:56:00|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1617184570000|2021-03-31 09:56:10|5045|5039|5043.3|5037.3|5045|5039|5043.3|5037.3|6
1617184580000|2021-03-31 09:56:20|||||||||1
1617184590000|2021-03-31 09:56:30|5043.6|5037.6|5044|5038|5044|5038|5043.6|5037.6|1
1617184610000|2021-03-31 09:56:50|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|4
1617184620000|2021-03-31 09:57:00|5046.8|5040.8|5046.8|5040.8|5046.8|5040.8|5046.8|5040.8|2
1617184640000|2021-03-31 09:57:20|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|0
1617184660000|2021-03-31 09:57:40|5046.3|5040.3|5045.8|5039.8|5046.3|5040.3|5045.5|5039.5|5
1617184670000|2021-03-31 09:57:50|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|0
1617184680000|2021-03-31 09:58:00|5045|5039|5045|5039|5045|5039|5045|5039|0
1617184690000|2021-03-31 09:58:10|5045.3|5039.3|5046.2|5040.2|5046.2|5040.2|5045.3|5039.3|1
1617184710000|2021-03-31 09:58:30|5046.3|5040.3|5046.7|5040.7|5046.7|5040.7|5046.3|5040.3|1
1617184730000|2021-03-31 09:58:50|5047|5041|5047|5041|5047|5041|5047|5041|0
1617184750000|2021-03-31 09:59:10|5048.2|5042.2|5047.5|5041.5|5050.4|5044.4|5047.5|5041.5|7
1617184790000|2021-03-31 09:59:50|5047.2|5041.2|5045.5|5039.5|5047.2|5041.2|5045.5|5039.5|4
1617184800000|2021-03-31 10:00:00|5044.8|5038.8|5047.1|5041.1|5047.1|5041.1|5044.8|5038.8|5
1617184810000|2021-03-31 10:00:10|5047.5|5041.5|5048.3|5042.3|5048.3|5042.3|5047.5|5041.5|0
1617184830000|2021-03-31 10:00:30|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|5048.7|5042.7|1
1617184860000|2021-03-31 10:01:00|5049|5043|5049.3|5043.3|5050.3|5044.3|5049|5043|1
1617184870000|2021-03-31 10:01:10|5049|5043|5049.1|5043.1|5049.1|5043.1|5049|5043|9
1617184890000|2021-03-31 10:01:30|5050|5044|5050.1|5044.1|5050.1|5044.1|5050|5044|0
1617184900000|2021-03-31 10:01:40|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|5049.8|5043.8|1
1617184910000|2021-03-31 10:01:50|5049.9|5043.9|5051.6|5045.6|5051.6|5045.6|5049.9|5043.9|1
1617184920000|2021-03-31 10:02:00|5051.8|5045.8|5052.6|5046.6|5052.6|5046.6|5051.8|5045.8|4
1617184930000|2021-03-31 10:02:10|5053|5047|5052.8|5046.8|5053|5047|5052.8|5046.8|1
1617184940000|2021-03-31 10:02:20|5053|5047|5052.8|5046.8|5053|5047|5052.8|5046.8|0
1617184950000|2021-03-31 10:02:30|5052.5|5046.5|5052|5046|5052.8|5046.8|5052|5046|7
1617184960000|2021-03-31 10:02:40|5052.1|5046.1|5053.5|5047.5|5053.5|5047.5|5052.1|5046.1|1
1617184970000|2021-03-31 10:02:50|5054.5|5048.5|5054.7|5048.7|5054.7|5048.7|5054.5|5048.5|3
1617184980000|2021-03-31 10:03:00|5054.3|5048.3|5054.7|5048.7|5054.7|5048.7|5054.3|5048.3|1
1617184990000|2021-03-31 10:03:10|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1617185000000|2021-03-31 10:03:20|5054.5|5048.5|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|2
1617185010000|2021-03-31 10:03:30|5055.7|5049.7|5055.7|5049.7|5056.3|5050.3|5055.7|5049.7|0
1617185020000|2021-03-31 10:03:40|5055.5|5049.5|5057|5051|5057|5051|5055.5|5049.5|25
1617185030000|2021-03-31 10:03:50|5058|5052|5058.2|5052.2|5058.2|5052.2|5058|5052|6
1617185040000|2021-03-31 10:04:00|5058.3|5052.3|5057.8|5051.8|5058.3|5052.3|5057.5|5051.5|5
1617185050000|2021-03-31 10:04:10|5058|5052|5059.3|5053.3|5059.7|5053.7|5057.8|5051.8|8
1617185060000|2021-03-31 10:04:20|5059.5|5053.5|5057|5051|5060.2|5054.2|5057|5051|3
1617185070000|2021-03-31 10:04:30|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|5057.1|5051.1|1
1617185100000|2021-03-31 10:05:00|5057.5|5051.5|5061.3|5055.3|5061.3|5055.3|5057.5|5051.5|6
1617185110000|2021-03-31 10:05:10|5061|5055|5061.3|5055.3|5061.3|5055.3|5061|5055|10
1617185120000|2021-03-31 10:05:20|5061.6|5055.6|5061.8|5055.8|5061.8|5055.8|5061.6|5055.6|0
1617185130000|2021-03-31 10:05:30|5062|5056|5061.1|5055.1|5062|5056|5061.1|5055.1|7
1617185140000|2021-03-31 10:05:40|5061.5|5055.5|5061.3|5055.3|5061.5|5055.5|5061.3|5055.3|0
1617185180000|2021-03-31 10:06:20|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|5060.6|5054.6|8
1617185190000|2021-03-31 10:06:30|5059.9|5053.9|5058.8|5052.8|5059.9|5053.9|5058.8|5052.8|4
1617185200000|2021-03-31 10:06:40|5058.9|5052.9|5059.1|5053.1|5059.1|5053.1|5058.9|5052.9|1
1617185210000|2021-03-31 10:06:50|5059.2|5053.2|5059.9|5053.9|5060.1|5054.1|5059.2|5053.2|9
1617185220000|2021-03-31 10:07:00|5060.4|5054.4|5060.9|5054.9|5060.9|5054.9|5060.4|5054.4|2
1617185250000|2021-03-31 10:07:30|5061.2|5055.2|5062.6|5056.6|5062.6|5056.6|5061.2|5055.2|3
1617185260000|2021-03-31 10:07:40|5063.1|5057.1|5063|5057|5063.6|5057.6|5063|5057|4
1617185270000|2021-03-31 10:07:50|5062.1|5056.1|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|2
1617185280000|2021-03-31 10:08:00|5063|5057|5062.9|5056.9|5063.1|5057.1|5062.8|5056.8|0
1617185290000|2021-03-31 10:08:10|5063.1|5057.1|5062.3|5056.3|5063.6|5057.6|5062.3|5056.3|4
1617185300000|2021-03-31 10:08:20|5062.6|5056.6|5062.8|5056.8|5062.8|5056.8|5062.6|5056.6|1
1617185310000|2021-03-31 10:08:30|5062.4|5056.4|5060.9|5054.9|5062.4|5056.4|5060.9|5054.9|4
1617185320000|2021-03-31 10:08:40|5061.9|5055.9|5063.4|5057.4|5063.4|5057.4|5061.9|5055.9|13
1617185330000|2021-03-31 10:08:50|5062.9|5056.9|5063.4|5057.4|5063.4|5057.4|5062.4|5056.4|2
1617185350000|2021-03-31 10:09:10|5063.8|5057.8|5063.9|5057.9|5063.9|5057.9|5063.8|5057.8|0
1617185370000|2021-03-31 10:09:30|5064.3|5058.3|5063.8|5057.8|5064.4|5058.4|5063.8|5057.8|1
1617185390000|2021-03-31 10:09:50|5065|5059|5067.1|5061.1|5067.1|5061.1|5065|5059|2
1617185400000|2021-03-31 10:10:00|5067.8|5061.8|5069|5063|5069|5063|5067.7|5061.7|2
1617185410000|2021-03-31 10:10:10|5068.7|5062.7|5068.5|5062.5|5068.7|5062.7|5068.3|5062.3|12
1617185420000|2021-03-31 10:10:20|5069.3|5063.3|5068.6|5062.6|5069.3|5063.3|5068.5|5062.5|1
1617185430000|2021-03-31 10:10:30|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|1
1617185440000|2021-03-31 10:10:40|5069.3|5063.3|5070.3|5064.3|5070.5|5064.5|5069.3|5063.3|1
1617185450000|2021-03-31 10:10:50|5070|5064|5069.5|5063.5|5070.2|5064.2|5069.5|5063.5|3
1617185460000|2021-03-31 10:11:00|5068.8|5062.8|5069.6|5063.6|5069.6|5063.6|5068.8|5062.8|3
1617185470000|2021-03-31 10:11:10|5069.8|5063.8|5069.6|5063.6|5069.8|5063.8|5069.6|5063.6|0
1617185480000|2021-03-31 10:11:20|5068.4|5062.4|5068.1|5062.1|5068.4|5062.4|5068.1|5062.1|1
1617185490000|2021-03-31 10:11:30|5067.8|5061.8|5066.8|5060.8|5067.8|5061.8|5066.8|5060.8|3
1617185500000|2021-03-31 10:11:40|5066.5|5060.5|5066.8|5060.8|5066.8|5060.8|5066.5|5060.5|0
1617185510000|2021-03-31 10:11:50|5066.9|5060.9|5067.1|5061.1|5067.1|5061.1|5066.9|5060.9|0
1617185520000|2021-03-31 10:12:00|5066.9|5060.9|5067.3|5061.3|5067.8|5061.8|5066.5|5060.5|1
1617185530000|2021-03-31 10:12:10|5066.1|5060.1|5066.4|5060.4|5066.8|5060.8|5066.1|5060.1|5
1617185540000|2021-03-31 10:12:20|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|75
1617185580000|2021-03-31 10:13:00|5065.7|5059.7|5065.4|5059.4|5065.7|5059.7|5065.4|5059.4|0
1617185590000|2021-03-31 10:13:10|5065.1|5059.1|5065.6|5059.6|5065.6|5059.6|5064.9|5058.9|2
1617185600000|2021-03-31 10:13:20|5066.1|5060.1|5065.7|5059.7|5066.1|5060.1|5065.7|5059.7|4
1617185610000|2021-03-31 10:13:30|5065.4|5059.4|5065.2|5059.2|5065.4|5059.4|5065.2|5059.2|0
1617185620000|2021-03-31 10:13:40|5064.9|5058.9|5064.7|5058.7|5064.9|5058.9|5064.7|5058.7|0
1617185630000|2021-03-31 10:13:50|5064.4|5058.4|5064.9|5058.9|5064.9|5058.9|5063.9|5057.9|2
1617185640000|2021-03-31 10:14:00|5065.2|5059.2|5063.6|5057.6|5065.6|5059.6|5063.1|5057.1|3
1617185650000|2021-03-31 10:14:10|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1617185670000|2021-03-31 10:14:30|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|1
1617185680000|2021-03-31 10:14:40|5064.6|5058.6|5064.7|5058.7|5064.7|5058.7|5064.6|5058.6|0
1617185690000|2021-03-31 10:14:50|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|2
1617185700000|2021-03-31 10:15:00|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1617185720000|2021-03-31 10:15:20|5064.1|5058.1|5065|5059|5065|5059|5064|5058|2
1617185740000|2021-03-31 10:15:40|5065.2|5059.2|5065|5059|5065.4|5059.4|5065|5059|1
1617185780000|2021-03-31 10:16:20|5065.2|5059.2|5065.4|5059.4|5065.5|5059.5|5065.2|5059.2|0
1617185790000|2021-03-31 10:16:30|5065|5059|5064|5058|5065|5059|5064|5058|2
1617185800000|2021-03-31 10:16:40|5063.6|5057.6|5062|5056|5063.6|5057.6|5062|5056|1
1617185820000|2021-03-31 10:17:00|5062.4|5056.4|5060|5054|5062.4|5056.4|5060|5054|1
1617185830000|2021-03-31 10:17:10|5059.5|5053.5|5058.8|5052.8|5059.5|5053.5|5058.8|5052.8|6
1617185840000|2021-03-31 10:17:20|5058.5|5052.5|5055.7|5049.7|5058.5|5052.5|5055.2|5049.2|5
1617185860000|2021-03-31 10:17:40|5049.8|5043.8|5054.7|5048.7|5054.7|5048.7|5049.8|5043.8|15
1617185870000|2021-03-31 10:17:50|5054.2|5048.2|5055|5049|5055|5049|5054.2|5048.2|3
1617185890000|2021-03-31 10:18:10|5055.7|5049.7|5054.8|5048.8|5056|5050|5054.8|5048.8|5
1617185900000|2021-03-31 10:18:20|5055.3|5049.3|5054.8|5048.8|5055.3|5049.3|5054.5|5048.5|12
1617185910000|2021-03-31 10:18:30|5054.7|5048.7|5055.1|5049.1|5055.1|5049.1|5054.7|5048.7|0
1617185930000|2021-03-31 10:18:50|5055.3|5049.3|5054.6|5048.6|5055.3|5049.3|5054.1|5048.1|4
1617185940000|2021-03-31 10:19:00|5054.3|5048.3|5053.6|5047.6|5054.3|5048.3|5053.3|5047.3|1
1617185990000|2021-03-31 10:19:50|5054|5048|5054|5048|5054|5048|5054|5048|0
1617186000000|2021-03-31 10:20:00|5054.1|5048.1|5055.8|5049.8|5055.8|5049.8|5054|5048|18
1617186030000|2021-03-31 10:20:30|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|2
1617186040000|2021-03-31 10:20:40|5056|5050|5056.8|5050.8|5056.8|5050.8|5056|5050|6
1617186060000|2021-03-31 10:21:00|5058.3|5052.3|5058.3|5052.3|5058.3|5052.3|5058.3|5052.3|13
1617186070000|2021-03-31 10:21:10|5058.2|5052.2|5058.7|5052.7|5058.7|5052.7|5058.2|5052.2|0
1617186080000|2021-03-31 10:21:20|5058.8|5052.8|5059.5|5053.5|5059.5|5053.5|5058.5|5052.5|9
1617186090000|2021-03-31 10:21:30|5059.8|5053.8|5059.8|5053.8|5059.8|5053.8|5059.8|5053.8|0
1617186100000|2021-03-31 10:21:40|5060.2|5054.2|5060.7|5054.7|5060.7|5054.7|5060.2|5054.2|2
1617186110000|2021-03-31 10:21:50|5060.8|5054.8|5058.7|5052.7|5060.8|5054.8|5058.7|5052.7|2
1617186120000|2021-03-31 10:22:00|5059|5053|5060.7|5054.7|5060.7|5054.7|5059|5053|1
1617186130000|2021-03-31 10:22:10|5059.8|5053.8|5060.3|5054.3|5060.3|5054.3|5059.8|5053.8|6
1617186160000|2021-03-31 10:22:40|5060.5|5054.5|5061|5055|5061|5055|5060.5|5054.5|0
1617186170000|2021-03-31 10:22:50|5061.1|5055.1|5061.5|5055.5|5061.5|5055.5|5061.1|5055.1|10
1617186180000|2021-03-31 10:23:00|5061.6|5055.6|5065|5059|5065.7|5059.7|5061.6|5055.6|4
1617186190000|2021-03-31 10:23:10|5065.7|5059.7|5067.4|5061.4|5067.5|5061.5|5065.7|5059.7|5
1617186200000|2021-03-31 10:23:20|5066.9|5060.9|5067.7|5061.7|5067.7|5061.7|5066.9|5060.9|1
1617186210000|2021-03-31 10:23:30|5068.1|5062.1|5067.9|5061.9|5068.1|5062.1|5067.4|5061.4|14
1617186220000|2021-03-31 10:23:40|5068.2|5062.2|5069.1|5063.1|5069.1|5063.1|5068.2|5062.2|0
1617186230000|2021-03-31 10:23:50|5069.8|5063.8|5070.1|5064.1|5071.1|5065.1|5069.8|5063.8|29
1617186240000|2021-03-31 10:24:00|5069.9|5063.9|5069.6|5063.6|5069.9|5063.9|5069.6|5063.6|3
1617186250000|2021-03-31 10:24:10|||||||||1
1617186260000|2021-03-31 10:24:20|5069.1|5063.1|5068.8|5062.8|5069.1|5063.1|5068.8|5062.8|1
1617186270000|2021-03-31 10:24:30|5068.4|5062.4|5067.4|5061.4|5068.4|5062.4|5067.4|5061.4|1
1617186280000|2021-03-31 10:24:40|5067.6|5061.6|5066.9|5060.9|5067.6|5061.6|5066.9|5060.9|1
1617186290000|2021-03-31 10:24:50|5066.6|5060.6|5066.1|5060.1|5066.6|5060.6|5066.1|5060.1|1
1617186300000|2021-03-31 10:25:00|5065.9|5059.9|5068.4|5062.4|5068.4|5062.4|5065.9|5059.9|7
1617186310000|2021-03-31 10:25:10|5068.1|5062.1|5068.4|5062.4|5068.4|5062.4|5068.1|5062.1|2
1617186320000|2021-03-31 10:25:20|5068.8|5062.8|5070.3|5064.3|5070.3|5064.3|5068.8|5062.8|1
1617186330000|2021-03-31 10:25:30|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|3
1617186340000|2021-03-31 10:25:40|5067.6|5061.6|5067.8|5061.8|5067.8|5061.8|5067.4|5061.4|0
1617186350000|2021-03-31 10:25:50|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5
1617186370000|2021-03-31 10:26:10|5068.8|5062.8|5068.8|5062.8|5069.1|5063.1|5068.8|5062.8|0
1617186380000|2021-03-31 10:26:20|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|1
1617186410000|2021-03-31 10:26:50|5069.3|5063.3|5068.6|5062.6|5069.3|5063.3|5068.6|5062.6|0
1617186420000|2021-03-31 10:27:00|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|2
1617186440000|2021-03-31 10:27:20|5067.1|5061.1|5067.4|5061.4|5067.4|5061.4|5067.1|5061.1|1
1617186450000|2021-03-31 10:27:30|5066.2|5060.2|5066.1|5060.1|5066.2|5060.2|5066.1|5060.1|4
1617186460000|2021-03-31 10:27:40|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|0
1617186480000|2021-03-31 10:28:00|5065.7|5059.7|5065.1|5059.1|5065.7|5059.7|5064.7|5058.7|0
1617186500000|2021-03-31 10:28:20|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|5064.7|5058.7|0
1617186510000|2021-03-31 10:28:30|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|5064.7|5058.7|0
1617186520000|2021-03-31 10:28:40|5065.2|5059.2|5065.9|5059.9|5065.9|5059.9|5065.2|5059.2|1
1617186530000|2021-03-31 10:28:50|5065.4|5059.4|5065.2|5059.2|5065.4|5059.4|5065.2|5059.2|0
1617186540000|2021-03-31 10:29:00|5065.1|5059.1|5064.2|5058.2|5065.1|5059.1|5064.2|5058.2|0
1617186550000|2021-03-31 10:29:10|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|0
1617186570000|2021-03-31 10:29:30|5064.6|5058.6|5064.9|5058.9|5065.7|5059.7|5064.6|5058.6|1
1617186600000|2021-03-31 10:30:00|5064.7|5058.7|5064.4|5058.4|5064.7|5058.7|5063.9|5057.9|1
1617186610000|2021-03-31 10:30:10|5064.6|5058.6|5064.2|5058.2|5064.6|5058.6|5064.2|5058.2|0
1617186620000|2021-03-31 10:30:20|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|0
1617186650000|2021-03-31 10:30:50|5062.9|5056.9|5060.9|5054.9|5062.9|5056.9|5060.9|5054.9|2
1617186660000|2021-03-31 10:31:00|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|0
1617186690000|2021-03-31 10:31:30|5060.4|5054.4|5060.2|5054.2|5060.4|5054.4|5060.2|5054.2|1
1617186700000|2021-03-31 10:31:40|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|5060.7|5054.7|1
1617186710000|2021-03-31 10:31:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|2
1617186720000|2021-03-31 10:32:00|5061.2|5055.2|5061.1|5055.1|5061.4|5055.4|5061.1|5055.1|0
1617186730000|2021-03-31 10:32:10|5061.4|5055.4|5061.4|5055.4|5061.4|5055.4|5061.4|5055.4|0
1617186780000|2021-03-31 10:33:00|5061.6|5055.6|5060.9|5054.9|5061.6|5055.6|5060.9|5054.9|0
1617186790000|2021-03-31 10:33:10|5061.3|5055.3|5061.1|5055.1|5061.3|5055.3|5061.1|5055.1|0
1617186800000|2021-03-31 10:33:20|5061.4|5055.4|5061.4|5055.4|5061.4|5055.4|5061.4|5055.4|0
1617186870000|2021-03-31 10:34:30|||||||||1
1617186980000|2021-03-31 10:36:20|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|5062.4|5056.4|0
1617187000000|2021-03-31 10:36:40|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|0
1617187010000|2021-03-31 10:36:50|5063.1|5057.1|5062.4|5056.4|5064.1|5058.1|5062.4|5056.4|2
1617187020000|2021-03-31 10:37:00|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1617187030000|2021-03-31 10:37:10|5063.3|5057.3|5062.7|5056.7|5063.8|5057.8|5062.7|5056.7|2
1617187050000|2021-03-31 10:37:30|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|0
1617187070000|2021-03-31 10:37:50|5062.3|5056.3|5058.7|5052.7|5062.3|5056.3|5058.7|5052.7|9
1617187100000|2021-03-31 10:38:20|5059.4|5053.4|5059.2|5053.2|5059.4|5053.4|5059.2|5053.2|0
1617187130000|2021-03-31 10:38:50|5059.4|5053.4|5060.5|5054.5|5060.5|5054.5|5059.4|5053.4|0
1617187140000|2021-03-31 10:39:00|5059.7|5053.7|5061.9|5055.9|5062.3|5056.3|5059.7|5053.7|5
1617187160000|2021-03-31 10:39:20|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|4
1617187170000|2021-03-31 10:39:30|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5
1617187180000|2021-03-31 10:39:40|5064.6|5058.6|5064.3|5058.3|5064.8|5058.8|5064.3|5058.3|0
1617187200000|2021-03-31 10:40:00|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|5064.4|5058.4|0
1617187210000|2021-03-31 10:40:10|5064.1|5058.1|5063.9|5057.9|5064.1|5058.1|5063.9|5057.9|0
1617187230000|2021-03-31 10:40:30|5064.1|5058.1|5065.6|5059.6|5065.6|5059.6|5064.1|5058.1|0
1617187240000|2021-03-31 10:40:40|5065.9|5059.9|5066.4|5060.4|5066.4|5060.4|5065.9|5059.9|0
1617187250000|2021-03-31 10:40:50|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|0
1617187300000|2021-03-31 10:41:40|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|0
1617187310000|2021-03-31 10:41:50|5066.9|5060.9|5067.1|5061.1|5067.4|5061.4|5066.9|5060.9|2
1617187320000|2021-03-31 10:42:00|5068.1|5062.1|5067.1|5061.1|5068.1|5062.1|5067.1|5061.1|1
1617187330000|2021-03-31 10:42:10|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|2
1617187360000|2021-03-31 10:42:40|5066.9|5060.9|5067.5|5061.5|5067.5|5061.5|5066.9|5060.9|0
1617187370000|2021-03-31 10:42:50|5068|5062|5068|5062|5068|5062|5068|5062|0
1617187390000|2021-03-31 10:43:10|5067.3|5061.3|5066.4|5060.4|5067.3|5061.3|5066.4|5060.4|3
1617187400000|2021-03-31 10:43:20|5066|5060|5065.9|5059.9|5066|5060|5065.9|5059.9|0
1617187410000|2021-03-31 10:43:30|5066|5060|5066|5060|5066|5060|5066|5060|0
1617187440000|2021-03-31 10:44:00|5067.7|5061.7|5068.9|5062.9|5069.9|5063.9|5067.2|5061.2|6
1617187450000|2021-03-31 10:44:10|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|13
1617187470000|2021-03-31 10:44:30|||||||||1
1617187480000|2021-03-31 10:44:40|5067.9|5061.9|5068.4|5062.4|5068.7|5062.7|5067.9|5061.9|0
1617187510000|2021-03-31 10:45:10|5068.7|5062.7|5069.4|5063.4|5069.4|5063.4|5068.7|5062.7|0
1617187520000|2021-03-31 10:45:20|5069.7|5063.7|5069.2|5063.2|5069.7|5063.7|5069.2|5063.2|2
1617187530000|2021-03-31 10:45:30|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|0
1617187540000|2021-03-31 10:45:40|5068.4|5062.4|5068.1|5062.1|5068.4|5062.4|5068.1|5062.1|1
1617187550000|2021-03-31 10:45:50|5067.4|5061.4|5066.7|5060.7|5067.4|5061.4|5066.7|5060.7|1
1617187560000|2021-03-31 10:46:00|5066.9|5060.9|5066.4|5060.4|5066.9|5060.9|5066.4|5060.4|2
1617187570000|2021-03-31 10:46:10|5066.1|5060.1|5066.4|5060.4|5066.4|5060.4|5065.6|5059.6|1
1617187580000|2021-03-31 10:46:20|||||||||1
1617187600000|2021-03-31 10:46:40|5067.2|5061.2|5067.2|5061.2|5067.2|5061.2|5067.2|5061.2|1
1617187610000|2021-03-31 10:46:50|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|0
1617187620000|2021-03-31 10:47:00|5068.4|5062.4|5068.2|5062.2|5068.4|5062.4|5068.2|5062.2|2
1617187630000|2021-03-31 10:47:10|5066.9|5060.9|5065.9|5059.9|5067.7|5061.7|5065.9|5059.9|3
1617187660000|2021-03-31 10:47:40|5066.9|5060.9|5067.4|5061.4|5067.4|5061.4|5066.9|5060.9|0
1617187690000|2021-03-31 10:48:10|5068.1|5062.1|5067.4|5061.4|5068.9|5062.9|5067.4|5061.4|6
1617187710000|2021-03-31 10:48:30|5066.9|5060.9|5066.9|5060.9|5066.9|5060.9|5066.9|5060.9|0
1617187720000|2021-03-31 10:48:40|5066.5|5060.5|5067.4|5061.4|5067.4|5061.4|5066.4|5060.4|3
1617187740000|2021-03-31 10:49:00|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|0
1617187750000|2021-03-31 10:49:10|5067.9|5061.9|5068.9|5062.9|5068.9|5062.9|5067.9|5061.9|0
1617187760000|2021-03-31 10:49:20|5069.2|5063.2|5068.4|5062.4|5069.2|5063.2|5068.4|5062.4|1
1617187770000|2021-03-31 10:49:30|5067.9|5061.9|5067.9|5061.9|5067.9|5061.9|5067.4|5061.4|1
1617187830000|2021-03-31 10:50:30|5068.4|5062.4|5069.4|5063.4|5069.4|5063.4|5068.4|5062.4|1
1617187850000|2021-03-31 10:50:50|5069.9|5063.9|5071.1|5065.1|5071.1|5065.1|5069.9|5063.9|3
1617187870000|2021-03-31 10:51:10|5071.2|5065.2|5070.9|5064.9|5073.1|5067.1|5070.9|5064.9|5
1617187880000|2021-03-31 10:51:20|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|0
1617187890000|2021-03-31 10:51:30|5070.9|5064.9|5071.4|5065.4|5071.4|5065.4|5070.9|5064.9|2
1617187900000|2021-03-31 10:51:40|5070.9|5064.9|5070.9|5064.9|5070.9|5064.9|5070.9|5064.9|2
1617187910000|2021-03-31 10:51:50|5070.4|5064.4|5070.2|5064.2|5070.4|5064.4|5069.9|5063.9|1
1617187920000|2021-03-31 10:52:00|5070.4|5064.4|5072.7|5066.7|5072.7|5066.7|5070.4|5064.4|2
1617187930000|2021-03-31 10:52:10|5073.1|5067.1|5069.4|5063.4|5073.1|5067.1|5068.7|5062.7|2
1617187940000|2021-03-31 10:52:20|5069|5063|5069|5063|5069|5063|5069|5063|0
1617187960000|2021-03-31 10:52:40|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|1
1617187990000|2021-03-31 10:53:10|5068.2|5062.2|5067.7|5061.7|5068.2|5062.2|5067.2|5061.2|5
1617188000000|2021-03-31 10:53:20|5067.3|5061.3|5068.7|5062.7|5068.7|5062.7|5067.2|5061.2|2
1617188010000|2021-03-31 10:53:30|5069.2|5063.2|5068.7|5062.7|5069.5|5063.5|5068.7|5062.7|0
1617188050000|2021-03-31 10:54:10|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|0
1617188060000|2021-03-31 10:54:20|5068.3|5062.3|5069.7|5063.7|5069.7|5063.7|5068.3|5062.3|2
1617188070000|2021-03-31 10:54:30|||||||||1
1617188090000|2021-03-31 10:54:50|5069.3|5063.3|5069.2|5063.2|5069.3|5063.3|5069.2|5063.2|0
1617188110000|2021-03-31 10:55:10|5069.9|5063.9|5070|5064|5070|5064|5069.9|5063.9|3
1617188130000|2021-03-31 10:55:30|||||||||1
1617188150000|2021-03-31 10:55:50|||||||||1
1617188160000|2021-03-31 10:56:00|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|1
1617188170000|2021-03-31 10:56:10|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|2
1617188190000|2021-03-31 10:56:30|5071.2|5065.2|5071.4|5065.4|5071.4|5065.4|5071.2|5065.2|1
1617188200000|2021-03-31 10:56:40|5071|5065|5071.7|5065.7|5071.7|5065.7|5070.9|5064.9|3
1617188210000|2021-03-31 10:56:50|5072.1|5066.1|5072.1|5066.1|5072.1|5066.1|5072.1|5066.1|0
1617188230000|2021-03-31 10:57:10|5072.2|5066.2|5072.2|5066.2|5072.2|5066.2|5071.9|5065.9|5
1617188240000|2021-03-31 10:57:20|5072.4|5066.4|5072.9|5066.9|5072.9|5066.9|5072.4|5066.4|0
1617188250000|2021-03-31 10:57:30|5072.7|5066.7|5072.9|5066.9|5072.9|5066.9|5072.2|5066.2|2
1617188260000|2021-03-31 10:57:40|5072.7|5066.7|5072.2|5066.2|5072.9|5066.9|5072.2|5066.2|1
1617188270000|2021-03-31 10:57:50|5072.6|5066.6|5072.4|5066.4|5072.9|5066.9|5072.2|5066.2|0
1617188280000|2021-03-31 10:58:00|5072.7|5066.7|5069.4|5063.4|5072.7|5066.7|5069.4|5063.4|12
1617188310000|2021-03-31 10:58:30|5068.7|5062.7|5069.4|5063.4|5069.4|5063.4|5068.7|5062.7|2
1617188320000|2021-03-31 10:58:40|5069.7|5063.7|5069.9|5063.9|5069.9|5063.9|5069.7|5063.7|0
1617188330000|2021-03-31 10:58:50|5070.4|5064.4|5071.2|5065.2|5071.7|5065.7|5070.4|5064.4|4
1617188350000|2021-03-31 10:59:10|5071.1|5065.1|5070.4|5064.4|5071.1|5065.1|5070.4|5064.4|1
1617188380000|2021-03-31 10:59:40|5069.2|5063.2|5070.4|5064.4|5070.4|5064.4|5069.2|5063.2|6
1617188400000|2021-03-31 11:00:00|5070|5064|5070|5064|5070|5064|5070|5064|0
1617188410000|2021-03-31 11:00:10|5070.2|5064.2|5072.5|5066.5|5072.9|5066.9|5070.2|5064.2|9
1617188420000|2021-03-31 11:00:20|5072.9|5066.9|5073|5067|5073|5067|5072.9|5066.9|0
1617188450000|2021-03-31 11:00:50|5072.4|5066.4|5072|5066|5072.4|5066.4|5072|5066|0
1617188480000|2021-03-31 11:01:20|5072.4|5066.4|5072.5|5066.5|5072.5|5066.5|5072.4|5066.4|0
1617188490000|2021-03-31 11:01:30|5073|5067|5073|5067|5073|5067|5073|5067|0
1617188500000|2021-03-31 11:01:40|5072.7|5066.7|5068.7|5062.7|5072.7|5066.7|5068.7|5062.7|5
1617188520000|2021-03-31 11:02:00|5069|5063|5068.7|5062.7|5069|5063|5068.7|5062.7|1
1617188530000|2021-03-31 11:02:10|5068.4|5062.4|5065.7|5059.7|5068.4|5062.4|5065.2|5059.2|14
1617188570000|2021-03-31 11:02:50|5065.2|5059.2|5066.2|5060.2|5066.2|5060.2|5065.2|5059.2|1
1617188580000|2021-03-31 11:03:00|5067.2|5061.2|5070.2|5064.2|5070.8|5064.8|5067.2|5061.2|36
1617188650000|2021-03-31 11:04:10|5070.5|5064.5|5070.6|5064.6|5070.8|5064.8|5070.5|5064.5|0
1617188670000|2021-03-31 11:04:30|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|0
1617188700000|2021-03-31 11:05:00|5070.6|5064.6|5071|5065|5071|5065|5070.6|5064.6|0
1617188750000|2021-03-31 11:05:50|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|1
1617188760000|2021-03-31 11:06:00|5070|5064|5070.1|5064.1|5070.1|5064.1|5070|5064|2
1617188770000|2021-03-31 11:06:10|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|5071.3|5065.3|4
1617188780000|2021-03-31 11:06:20|5071.5|5065.5|5076|5070|5076|5070|5071.5|5065.5|5
1617188790000|2021-03-31 11:06:30|5076.6|5070.6|5076.7|5070.7|5076.7|5070.7|5076.2|5070.2|5
1617188800000|2021-03-31 11:06:40|5077.8|5071.8|5076.7|5070.7|5078.7|5072.7|5076.2|5070.2|19
1617188810000|2021-03-31 11:06:50|5077|5071|5079.2|5073.2|5079.2|5073.2|5076.8|5070.8|5
1617188820000|2021-03-31 11:07:00|5079.5|5073.5|5080.5|5074.5|5081|5075|5079.5|5073.5|9
1617188830000|2021-03-31 11:07:10|5080|5074|5076.3|5070.3|5080|5074|5076.2|5070.2|11
1617188840000|2021-03-31 11:07:20|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|5076.3|5070.3|2
1617188850000|2021-03-31 11:07:30|5077|5071|5077.3|5071.3|5078|5072|5077|5071|2
1617188860000|2021-03-31 11:07:40|5077|5071|5076.8|5070.8|5077|5071|5076.3|5070.3|2
1617188870000|2021-03-31 11:07:50|5076.5|5070.5|5077.3|5071.3|5077.3|5071.3|5076.5|5070.5|1
1617188880000|2021-03-31 11:08:00|5076.7|5070.7|5078.7|5072.7|5078.7|5072.7|5076.7|5070.7|2
1617188890000|2021-03-31 11:08:10|5078.8|5072.8|5078.8|5072.8|5078.8|5072.8|5078.8|5072.8|0
1617188900000|2021-03-31 11:08:20|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|0
1617188910000|2021-03-31 11:08:30|5079.8|5073.8|5078.8|5072.8|5080.3|5074.3|5078.8|5072.8|5
1617188920000|2021-03-31 11:08:40|5079|5073|5079.7|5073.7|5079.7|5073.7|5079|5073|1
1617188930000|2021-03-31 11:08:50|||||||||1
1617188940000|2021-03-31 11:09:00|5079.2|5073.2|5078.5|5072.5|5079.2|5073.2|5078.5|5072.5|2
1617188950000|2021-03-31 11:09:10|5078.2|5072.2|5077.3|5071.3|5078.5|5072.5|5077.3|5071.3|7
1617188960000|2021-03-31 11:09:20|5077.2|5071.2|5077|5071|5077.2|5071.2|5077|5071|0
1617188970000|2021-03-31 11:09:30|5078.9|5072.9|5078.5|5072.5|5078.9|5072.9|5078.5|5072.5|5
1617188980000|2021-03-31 11:09:40|5078.2|5072.2|5077.8|5071.8|5078.2|5072.2|5077.8|5071.8|1
1617188990000|2021-03-31 11:09:50|5077.2|5071.2|5077.2|5071.2|5077.2|5071.2|5077.2|5071.2|0
1617189000000|2021-03-31 11:10:00|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|0
1617189020000|2021-03-31 11:10:20|5077.4|5071.4|5076.4|5070.4|5077.4|5071.4|5076.4|5070.4|2
1617189050000|2021-03-31 11:10:50|5076.7|5070.7|5077.4|5071.4|5077.4|5071.4|5076.7|5070.7|0
1617189070000|2021-03-31 11:11:10|5078|5072|5077.4|5071.4|5078|5072|5077.4|5071.4|0
1617189080000|2021-03-31 11:11:20|5077|5071|5077|5071|5077|5071|5077|5071|3
1617189090000|2021-03-31 11:11:30|5076|5070|5076|5070|5076|5070|5076|5070|2
1617189120000|2021-03-31 11:12:00|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|0
1617189130000|2021-03-31 11:12:10|5076|5070|5077.8|5071.8|5077.8|5071.8|5076|5070|3
1617189140000|2021-03-31 11:12:20|5078.2|5072.2|5077.7|5071.7|5078.3|5072.3|5077.7|5071.7|0
1617189150000|2021-03-31 11:12:30|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|1
1617189210000|2021-03-31 11:13:30|5076.8|5070.8|5077.7|5071.7|5077.7|5071.7|5076.8|5070.8|1
1617189230000|2021-03-31 11:13:50|5077.3|5071.3|5076.7|5070.7|5077.3|5071.3|5076.7|5070.7|1
1617189260000|2021-03-31 11:14:20|5076.3|5070.3|5078.2|5072.2|5078.2|5072.2|5076.3|5070.3|4
1617189280000|2021-03-31 11:14:40|5078|5072|5079|5073|5079|5073|5078|5072|1
1617189300000|2021-03-31 11:15:00|5081.7|5075.7|5081.7|5075.7|5082.4|5076.4|5081.1|5075.1|19
1617189310000|2021-03-31 11:15:10|5081.9|5075.9|5081.9|5075.9|5081.9|5075.9|5081.4|5075.4|2
1617189320000|2021-03-31 11:15:20|5081.4|5075.4|5081.9|5075.9|5081.9|5075.9|5081.4|5075.4|1
1617189360000|2021-03-31 11:16:00|5081.4|5075.4|5080.9|5074.9|5082.1|5076.1|5080.9|5074.9|13
1617189370000|2021-03-31 11:16:10|5081.1|5075.1|5080.2|5074.2|5081.1|5075.1|5080.2|5074.2|1
1617189380000|2021-03-31 11:16:20|5079.9|5073.9|5079.7|5073.7|5079.9|5073.9|5079.7|5073.7|0
1617189420000|2021-03-31 11:17:00|5079.9|5073.9|5078.4|5072.4|5079.9|5073.9|5078.4|5072.4|4
1617189430000|2021-03-31 11:17:10|5077.9|5071.9|5077.9|5071.9|5077.9|5071.9|5077.9|5071.9|3
1617189450000|2021-03-31 11:17:30|5078|5072|5078.9|5072.9|5078.9|5072.9|5078|5072|0
1617189460000|2021-03-31 11:17:40|5078.7|5072.7|5078.9|5072.9|5078.9|5072.9|5078.2|5072.2|0
1617189470000|2021-03-31 11:17:50|5079|5073|5078.7|5072.7|5079|5073|5078.7|5072.7|0
1617189500000|2021-03-31 11:18:20|5078.4|5072.4|5077.7|5071.7|5078.4|5072.4|5077.7|5071.7|4
1617189510000|2021-03-31 11:18:30|5077.4|5071.4|5077.7|5071.7|5077.7|5071.7|5077.4|5071.4|2
1617189520000|2021-03-31 11:18:40|5077.9|5071.9|5077.1|5071.1|5077.9|5071.9|5076.7|5070.7|3
1617189530000|2021-03-31 11:18:50|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|0
1617189540000|2021-03-31 11:19:00|5076.6|5070.6|5075.7|5069.7|5076.6|5070.6|5075.6|5069.6|1
1617189570000|2021-03-31 11:19:30|5075.9|5069.9|5075.7|5069.7|5075.9|5069.9|5075.7|5069.7|2
1617189600000|2021-03-31 11:20:00|5075.9|5069.9|5076.7|5070.7|5076.7|5070.7|5075.9|5069.9|3
1617189620000|2021-03-31 11:20:20|5076.9|5070.9|5076.7|5070.7|5077|5071|5076.4|5070.4|2
1617189630000|2021-03-31 11:20:30|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|6
1617189650000|2021-03-31 11:20:50|5076.2|5070.2|5076.5|5070.5|5076.5|5070.5|5076.2|5070.2|0
1617189660000|2021-03-31 11:21:00|5075.7|5069.7|5075.2|5069.2|5075.7|5069.7|5075.2|5069.2|0
1617189690000|2021-03-31 11:21:30|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|1
1617189700000|2021-03-31 11:21:40|5075.2|5069.2|5075.1|5069.1|5075.2|5069.2|5075.1|5069.1|0
1617189710000|2021-03-31 11:21:50|5073.7|5067.7|5072.2|5066.2|5073.7|5067.7|5072.2|5066.2|6
1617189720000|2021-03-31 11:22:00|5072.4|5066.4|5072.4|5066.4|5072.9|5066.9|5072.4|5066.4|4
1617189730000|2021-03-31 11:22:10|5073.4|5067.4|5073.4|5067.4|5073.9|5067.9|5073.4|5067.4|1
1617189740000|2021-03-31 11:22:20|5073.7|5067.7|5073.4|5067.4|5073.7|5067.7|5073.4|5067.4|0
1617189750000|2021-03-31 11:22:30|5073.7|5067.7|5074.5|5068.5|5074.5|5068.5|5073.7|5067.7|0
1617189760000|2021-03-31 11:22:40|5074.9|5068.9|5076.8|5070.8|5077|5071|5074.9|5068.9|2
1617189770000|2021-03-31 11:22:50|5077.3|5071.3|5078.2|5072.2|5078.2|5072.2|5077.3|5071.3|0
1617189780000|2021-03-31 11:23:00|5077.8|5071.8|5077.5|5071.5|5077.8|5071.8|5077.5|5071.5|1
1617189790000|2021-03-31 11:23:10|||||||||1
1617189800000|2021-03-31 11:23:20|5077|5071|5077|5071|5077|5071|5077|5071|1
1617189810000|2021-03-31 11:23:30|5077.2|5071.2|5077.2|5071.2|5077.2|5071.2|5077.2|5071.2|0
1617189820000|2021-03-31 11:23:40|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|1
1617189830000|2021-03-31 11:23:50|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|0
1617189840000|2021-03-31 11:24:00|5078|5072|5078.2|5072.2|5078.2|5072.2|5078|5072|0
1617189850000|2021-03-31 11:24:10|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|0
1617189880000|2021-03-31 11:24:40|5078.7|5072.7|5079.5|5073.5|5079.5|5073.5|5078.3|5072.3|2
1617189890000|2021-03-31 11:24:50|5079|5073|5079.3|5073.3|5079.3|5073.3|5079|5073|1
1617189900000|2021-03-31 11:25:00|5079.2|5073.2|5079.5|5073.5|5079.5|5073.5|5079.2|5073.2|0
1617189920000|2021-03-31 11:25:20|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|0
1617189930000|2021-03-31 11:25:30|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|0
1617189950000|2021-03-31 11:25:50|5078.2|5072.2|5078.2|5072.2|5078.2|5072.2|5078.2|5072.2|0
1617189990000|2021-03-31 11:26:30|5077.8|5071.8|5077|5071|5077.8|5071.8|5077|5071|2
1617190000000|2021-03-31 11:26:40|5077.5|5071.5|5077.3|5071.3|5077.5|5071.5|5077.3|5071.3|1
1617190020000|2021-03-31 11:27:00|5077.8|5071.8|5078.2|5072.2|5078.2|5072.2|5077.8|5071.8|0
1617190030000|2021-03-31 11:27:10|5078.3|5072.3|5078.2|5072.2|5078.3|5072.3|5078.2|5072.2|0
1617190050000|2021-03-31 11:27:30|5077.5|5071.5|5077.8|5071.8|5077.8|5071.8|5077.5|5071.5|0
1617190060000|2021-03-31 11:27:40|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|0
1617190070000|2021-03-31 11:27:50|5077.1|5071.1|5077.5|5071.5|5077.5|5071.5|5077|5071|1
1617190090000|2021-03-31 11:28:10|5077.1|5071.1|5076.6|5070.6|5077.1|5071.1|5076.6|5070.6|1
1617190110000|2021-03-31 11:28:30|5075.6|5069.6|5076.6|5070.6|5076.6|5070.6|5075.6|5069.6|45
1617190120000|2021-03-31 11:28:40|5076.3|5070.3|5076.6|5070.6|5076.6|5070.6|5076.3|5070.3|1
1617190150000|2021-03-31 11:29:10|5076.8|5070.8|5078.1|5072.1|5078.1|5072.1|5076.8|5070.8|1
1617190160000|2021-03-31 11:29:20|5078.5|5072.5|5078.1|5072.1|5078.5|5072.5|5078.1|5072.1|0
1617190170000|2021-03-31 11:29:30|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|0
1617190190000|2021-03-31 11:29:50|5078.1|5072.1|5077.6|5071.6|5078.1|5072.1|5077.6|5071.6|8
1617190200000|2021-03-31 11:30:00|5077.8|5071.8|5079.5|5073.5|5079.5|5073.5|5077.8|5071.8|2
1617190260000|2021-03-31 11:31:00|5079.6|5073.6|5079.5|5073.5|5079.6|5073.6|5079.5|5073.5|0
1617190270000|2021-03-31 11:31:10|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|0
1617190280000|2021-03-31 11:31:20|5079.5|5073.5|5079.5|5073.5|5079.5|5073.5|5079.5|5073.5|0
1617190290000|2021-03-31 11:31:30|5081.2|5075.2|5081.2|5075.2|5081.3|5075.3|5081.2|5075.2|6
1617190300000|2021-03-31 11:31:40|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|0
1617190310000|2021-03-31 11:31:50|5081.2|5075.2|5080.5|5074.5|5081.2|5075.2|5080.5|5074.5|11
1617190320000|2021-03-31 11:32:00|||||||||1
1617190330000|2021-03-31 11:32:10|||||||||1
1617190340000|2021-03-31 11:32:20|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|1
1617190350000|2021-03-31 11:32:30|5080.5|5074.5|5078.5|5072.5|5080.5|5074.5|5078.5|5072.5|5
1617190360000|2021-03-31 11:32:40|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|5078.3|5072.3|0
1617190400000|2021-03-31 11:33:20|5078.8|5072.8|5079.8|5073.8|5079.8|5073.8|5078.8|5072.8|3
1617190420000|2021-03-31 11:33:40|5079.7|5073.7|5079.3|5073.3|5079.7|5073.7|5079.3|5073.3|0
1617190440000|2021-03-31 11:34:00|5079|5073|5078|5072|5079|5073|5078|5072|0
1617190500000|2021-03-31 11:35:00|5077.6|5071.6|5077.5|5071.5|5077.6|5071.6|5077.5|5071.5|1
1617190560000|2021-03-31 11:36:00|5078.5|5072.5|5078.3|5072.3|5078.5|5072.5|5078.3|5072.3|8
1617190570000|2021-03-31 11:36:10|5078|5072|5077.5|5071.5|5078|5072|5077.5|5071.5|1
1617190600000|2021-03-31 11:36:40|5077.6|5071.6|5076.8|5070.8|5077.6|5071.6|5076.8|5070.8|1
1617190610000|2021-03-31 11:36:50|5077.6|5071.6|5077.6|5071.6|5077.6|5071.6|5077.6|5071.6|1
1617190620000|2021-03-31 11:37:00|5077.1|5071.1|5077.6|5071.6|5077.6|5071.6|5077.1|5071.1|1
1617190630000|2021-03-31 11:37:10|5077.3|5071.3|5077.6|5071.6|5077.6|5071.6|5077.3|5071.3|3
1617190680000|2021-03-31 11:38:00|5077.3|5071.3|5077|5071|5077.6|5071.6|5077|5071|1
1617190690000|2021-03-31 11:38:10|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|0
1617190710000|2021-03-31 11:38:30|5076.3|5070.3|5076.6|5070.6|5076.6|5070.6|5076.3|5070.3|1
1617190720000|2021-03-31 11:38:40|5077|5071|5077.5|5071.5|5077.5|5071.5|5076.6|5070.6|1
1617190740000|2021-03-31 11:39:00|5077.1|5071.1|5076.8|5070.8|5077.1|5071.1|5076.8|5070.8|1
1617190750000|2021-03-31 11:39:10|5076.4|5070.4|5077.1|5071.1|5077.1|5071.1|5076.3|5070.3|8
1617190770000|2021-03-31 11:39:30|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|1
1617190780000|2021-03-31 11:39:40|5076.8|5070.8|5077.5|5071.5|5077.5|5071.5|5076.8|5070.8|1
1617190790000|2021-03-31 11:39:50|5077.8|5071.8|5077.5|5071.5|5077.8|5071.8|5077.5|5071.5|2
1617190800000|2021-03-31 11:40:00|5077.1|5071.1|5077.5|5071.5|5077.5|5071.5|5077|5071|2
1617190810000|2021-03-31 11:40:10|||||||||1
1617190830000|2021-03-31 11:40:30|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|5077.5|5071.5|1
1617190840000|2021-03-31 11:40:40|5078.1|5072.1|5078.1|5072.1|5078.1|5072.1|5078.1|5072.1|2
1617190850000|2021-03-31 11:40:50|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|0
1617190860000|2021-03-31 11:41:00|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|1
1617190880000|2021-03-31 11:41:20|5078.8|5072.8|5078.8|5072.8|5078.8|5072.8|5078.5|5072.5|1
1617190890000|2021-03-31 11:41:30|5078.5|5072.5|5078|5072|5078.5|5072.5|5078|5072|0
1617190950000|2021-03-31 11:42:30|5077.8|5071.8|5077.5|5071.5|5077.8|5071.8|5077.5|5071.5|1
1617190970000|2021-03-31 11:42:50|||||||||1
1617190980000|2021-03-31 11:43:00|||||||||1
1617190990000|2021-03-31 11:43:10|||||||||1
1617191060000|2021-03-31 11:44:20|5077.6|5071.6|5078.3|5072.3|5078.5|5072.5|5077.6|5071.6|2
1617191080000|2021-03-31 11:44:40|5077.9|5071.9|5077.4|5071.4|5077.9|5071.9|5077.4|5071.4|1
1617191090000|2021-03-31 11:44:50|5077.8|5071.8|5077.4|5071.4|5077.8|5071.8|5077.4|5071.4|3
1617191100000|2021-03-31 11:45:00|5077.1|5071.1|5077.1|5071.1|5077.1|5071.1|5077.1|5071.1|2
1617191110000|2021-03-31 11:45:10|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|5077.8|5071.8|2
1617191120000|2021-03-31 11:45:20|||||||||1
1617191130000|2021-03-31 11:45:30|5078.3|5072.3|5077.6|5071.6|5078.3|5072.3|5077.6|5071.6|0
1617191140000|2021-03-31 11:45:40|5077.1|5071.1|5076.4|5070.4|5077.1|5071.1|5076.4|5070.4|30
1617191150000|2021-03-31 11:45:50|5076.9|5070.9|5076.4|5070.4|5076.9|5070.9|5076.4|5070.4|0
1617191160000|2021-03-31 11:46:00|5076.6|5070.6|5076.9|5070.9|5076.9|5070.9|5076.6|5070.6|1
1617191170000|2021-03-31 11:46:10|5076.8|5070.8|5077.8|5071.8|5077.8|5071.8|5076.8|5070.8|1
1617191180000|2021-03-31 11:46:20|5077.6|5071.6|5077.4|5071.4|5077.6|5071.6|5076.9|5070.9|0
1617191190000|2021-03-31 11:46:30|5077.6|5071.6|5077.6|5071.6|5077.6|5071.6|5077.6|5071.6|0
1617191210000|2021-03-31 11:46:50|5077.8|5071.8|5080.3|5074.3|5080.3|5074.3|5077.8|5071.8|12
1617191220000|2021-03-31 11:47:00|5079.8|5073.8|5080.6|5074.6|5080.6|5074.6|5079.8|5073.8|4
1617191230000|2021-03-31 11:47:10|5082.1|5076.1|5082.1|5076.1|5082.1|5076.1|5081.8|5075.8|10
1617191250000|2021-03-31 11:47:30|5082.3|5076.3|5082.3|5076.3|5082.3|5076.3|5082.3|5076.3|0
1617191260000|2021-03-31 11:47:40|5082.1|5076.1|5082.1|5076.1|5082.5|5076.5|5082.1|5076.1|3
1617191310000|2021-03-31 11:48:30|5082.6|5076.6|5082.1|5076.1|5082.6|5076.6|5082|5076|1
1617191330000|2021-03-31 11:48:50|5082.5|5076.5|5082.1|5076.1|5082.5|5076.5|5082.1|5076.1|1
1617191360000|2021-03-31 11:49:20|5081.5|5075.5|5081.3|5075.3|5081.5|5075.5|5081.3|5075.3|1
1617191370000|2021-03-31 11:49:30|5081.1|5075.1|5081.1|5075.1|5081.1|5075.1|5081.1|5075.1|1
1617191390000|2021-03-31 11:49:50|5082|5076|5082|5076|5082|5076|5082|5076|3
1617191400000|2021-03-31 11:50:00|5088|5082|5089.7|5083.7|5090|5084|5088|5082|13
1617191410000|2021-03-31 11:50:10|5089.8|5083.8|5090.7|5084.7|5091.4|5085.4|5089.8|5083.8|2
1617191420000|2021-03-31 11:50:20|5090.4|5084.4|5087.3|5081.3|5090.4|5084.4|5087.3|5081.3|13
1617191470000|2021-03-31 11:51:10|5087.5|5081.5|5088.3|5082.3|5089.1|5083.1|5087.5|5081.5|2
1617191480000|2021-03-31 11:51:20|5087.8|5081.8|5087.7|5081.7|5087.8|5081.8|5087.7|5081.7|0
1617191490000|2021-03-31 11:51:30|5087.8|5081.8|5088.2|5082.2|5088.2|5082.2|5087.8|5081.8|1
1617191500000|2021-03-31 11:51:40|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|0
1617191520000|2021-03-31 11:52:00|5088.3|5082.3|5088.7|5082.7|5088.7|5082.7|5088.3|5082.3|7
1617191530000|2021-03-31 11:52:10|5088.3|5082.3|5088.7|5082.7|5088.7|5082.7|5088.3|5082.3|0
1617191540000|2021-03-31 11:52:20|5088.3|5082.3|5087.8|5081.8|5088.3|5082.3|5087.8|5081.8|1
1617191570000|2021-03-31 11:52:50|5088.2|5082.2|5089.2|5083.2|5089.2|5083.2|5088.2|5082.2|3
1617191580000|2021-03-31 11:53:00|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|1
1617191590000|2021-03-31 11:53:10|5088.7|5082.7|5088.3|5082.3|5088.7|5082.7|5088.3|5082.3|2
1617191600000|2021-03-31 11:53:20|5088.7|5082.7|5087|5081|5088.7|5082.7|5087|5081|4
1617191610000|2021-03-31 11:53:30|5086.7|5080.7|5085.3|5079.3|5086.7|5080.7|5085.3|5079.3|2
1617191620000|2021-03-31 11:53:40|5085|5079|5085.3|5079.3|5085.3|5079.3|5085|5079|1
1617191640000|2021-03-31 11:54:00|5084.7|5078.7|5084.8|5078.8|5086.2|5080.2|5084.7|5078.7|4
1617191650000|2021-03-31 11:54:10|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|2
1617191680000|2021-03-31 11:54:40|5084|5078|5084|5078|5084|5078|5084|5078|1
1617191690000|2021-03-31 11:54:50|5084.2|5078.2|5083.8|5077.8|5084.2|5078.2|5083.8|5077.8|0
1617191700000|2021-03-31 11:55:00|5084.7|5078.7|5086|5080|5086|5080|5084.7|5078.7|10
1617191710000|2021-03-31 11:55:10|5085.7|5079.7|5085.2|5079.2|5085.7|5079.7|5085.2|5079.2|4
1617191720000|2021-03-31 11:55:20|5085.5|5079.5|5085.4|5079.4|5085.5|5079.5|5085.4|5079.4|0
1617191730000|2021-03-31 11:55:30|5084.7|5078.7|5084.2|5078.2|5084.7|5078.7|5084.2|5078.2|0
1617191740000|2021-03-31 11:55:40|5083.8|5077.8|5083.7|5077.7|5083.8|5077.8|5083.7|5077.7|0
1617191770000|2021-03-31 11:56:10|5084.7|5078.7|5085.2|5079.2|5086|5080|5084.7|5078.7|2
1617191800000|2021-03-31 11:56:40|5085.4|5079.4|5085.4|5079.4|5085.4|5079.4|5085.4|5079.4|0
1617191850000|2021-03-31 11:57:30|5084.5|5078.5|5084.5|5078.5|5084.5|5078.5|5084.5|5078.5|1
1617191860000|2021-03-31 11:57:40|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|0
1617191880000|2021-03-31 11:58:00|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|1
1617191920000|2021-03-31 11:58:40|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|0
1617191930000|2021-03-31 11:58:50|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|1
1617191940000|2021-03-31 11:59:00|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|5083.5|5077.5|4
1617191960000|2021-03-31 11:59:20|5083.9|5077.9|5083.9|5077.9|5083.9|5077.9|5083.9|5077.9|0
1617191970000|2021-03-31 11:59:30|5084.2|5078.2|5084.9|5078.9|5084.9|5078.9|5084.2|5078.2|1
1617192000000|2021-03-31 12:00:00|5084.5|5078.5|5084.9|5078.9|5084.9|5078.9|5084.5|5078.5|2
1617192050000|2021-03-31 12:00:50|5085|5079|5087.6|5081.6|5088.1|5082.1|5085|5079|5
1617192060000|2021-03-31 12:01:00|5088.6|5082.6|5087.6|5081.6|5088.6|5082.6|5087.6|5081.6|5
1617192070000|2021-03-31 12:01:10|5087.9|5081.9|5088.1|5082.1|5088.2|5082.2|5087.9|5081.9|1
1617192080000|2021-03-31 12:01:20|5087.6|5081.6|5087.6|5081.6|5087.6|5081.6|5087.6|5081.6|1
1617192090000|2021-03-31 12:01:30|5087.9|5081.9|5087.7|5081.7|5088.6|5082.6|5087.7|5081.7|2
1617192100000|2021-03-31 12:01:40|5088.6|5082.6|5088.1|5082.1|5088.6|5082.6|5088.1|5082.1|1
1617192110000|2021-03-31 12:01:50|5087.7|5081.7|5088.2|5082.2|5088.2|5082.2|5087.7|5081.7|4
1617192120000|2021-03-31 12:02:00|5087.9|5081.9|5088.7|5082.7|5089.1|5083.1|5087.1|5081.1|12
1617192130000|2021-03-31 12:02:10|5088.9|5082.9|5088.7|5082.7|5088.9|5082.9|5088.7|5082.7|3
1617192140000|2021-03-31 12:02:20|||||||||1
1617192170000|2021-03-31 12:02:50|5088.6|5082.6|5088.2|5082.2|5088.6|5082.6|5088.2|5082.2|1
1617192190000|2021-03-31 12:03:10|5090.2|5084.2|5089|5083|5090.2|5084.2|5088.7|5082.7|2
1617192200000|2021-03-31 12:03:20|5089.4|5083.4|5088.7|5082.7|5089.4|5083.4|5088.7|5082.7|1
1617192230000|2021-03-31 12:03:50|5088|5082|5088.4|5082.4|5088.4|5082.4|5088|5082|2
1617192240000|2021-03-31 12:04:00|5088|5082|5088.1|5082.1|5091.5|5085.5|5088|5082|17
1617192250000|2021-03-31 12:04:10|5089.7|5083.7|5089.6|5083.6|5090.9|5084.9|5087.7|5081.7|21
1617192260000|2021-03-31 12:04:20|5089.4|5083.4|5093.6|5087.6|5093.8|5087.8|5089.4|5083.4|16
1617192270000|2021-03-31 12:04:30|5093.4|5087.4|5092.1|5086.1|5093.4|5087.4|5092.1|5086.1|3
1617192280000|2021-03-31 12:04:40|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|2
1617192290000|2021-03-31 12:04:50|5092.3|5086.3|5091.3|5085.3|5092.3|5086.3|5091.3|5085.3|2
1617192300000|2021-03-31 12:05:00|5092.1|5086.1|5094.2|5088.2|5094.2|5088.2|5092.1|5086.1|5
1617192310000|2021-03-31 12:05:10|5094.7|5088.7|5094.9|5088.9|5095.4|5089.4|5094.7|5088.7|1
1617192320000|2021-03-31 12:05:20|5094.6|5088.6|5093.1|5087.1|5094.9|5088.9|5093.1|5087.1|2
1617192330000|2021-03-31 12:05:30|5094.6|5088.6|5094.1|5088.1|5094.6|5088.6|5093.7|5087.7|1
1617192340000|2021-03-31 12:05:40|5093.7|5087.7|5094.1|5088.1|5094.6|5088.6|5093.7|5087.7|1
1617192350000|2021-03-31 12:05:50|5093.7|5087.7|5094.1|5088.1|5094.1|5088.1|5093.7|5087.7|2
1617192360000|2021-03-31 12:06:00|5094.6|5088.6|5094.9|5088.9|5095.1|5089.1|5094.1|5088.1|4
1617192370000|2021-03-31 12:06:10|5094.8|5088.8|5094.9|5088.9|5094.9|5088.9|5094.8|5088.8|0
1617192380000|2021-03-31 12:06:20|5095.1|5089.1|5096.1|5090.1|5096.1|5090.1|5095.1|5089.1|4
1617192390000|2021-03-31 12:06:30|5096.8|5090.8|5096.1|5090.1|5096.8|5090.8|5096.1|5090.1|1
1617192420000|2021-03-31 12:07:00|5096.2|5090.2|5101.9|5095.9|5102.7|5096.7|5096.2|5090.2|20
1617192430000|2021-03-31 12:07:10|5102.6|5096.6|5102.2|5096.2|5102.8|5096.8|5102.2|5096.2|7
1617192440000|2021-03-31 12:07:20|5103.7|5097.7|5108.9|5102.9|5109.6|5103.6|5103.7|5097.7|26
1617192450000|2021-03-31 12:07:30|5108.8|5102.8|5108.6|5102.6|5108.8|5102.8|5108.6|5102.6|2
1617192460000|2021-03-31 12:07:40|5107.7|5101.7|5108.2|5102.2|5108.6|5102.6|5107.7|5101.7|8
1617192470000|2021-03-31 12:07:50|5107.9|5101.9|5108.5|5102.5|5108.5|5102.5|5107.8|5101.8|6
1617192480000|2021-03-31 12:08:00|5108|5102|5110.3|5104.3|5110.5|5104.5|5108|5102|16
1617192490000|2021-03-31 12:08:10|5110|5104|5110|5104|5110.6|5104.6|5108.8|5102.8|6
1617192500000|2021-03-31 12:08:20|5110.5|5104.5|5112.5|5106.5|5112.5|5106.5|5110.5|5104.5|22
1617192510000|2021-03-31 12:08:30|5112.3|5106.3|5111.5|5105.5|5112.9|5106.9|5111|5105|25
1617192520000|2021-03-31 12:08:40|5111.8|5105.8|5111.5|5105.5|5111.8|5105.8|5111.3|5105.3|1
1617192530000|2021-03-31 12:08:50|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|1
1617192540000|2021-03-31 12:09:00|5110.1|5104.1|5108.4|5102.4|5110.1|5104.1|5107.9|5101.9|7
1617192550000|2021-03-31 12:09:10|5108.3|5102.3|5107.6|5101.6|5108.4|5102.4|5107.6|5101.6|0
1617192560000|2021-03-31 12:09:20|5108|5102|5107.3|5101.3|5108|5102|5107.3|5101.3|7
1617192570000|2021-03-31 12:09:30|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|5107.5|5101.5|0
1617192580000|2021-03-31 12:09:40|5107.1|5101.1|5105.8|5099.8|5107.1|5101.1|5105.8|5099.8|3
1617192590000|2021-03-31 12:09:50|5105.4|5099.4|5106.6|5100.6|5106.6|5100.6|5105.3|5099.3|1
1617192600000|2021-03-31 12:10:00|5107|5101|5107|5101|5107|5101|5107|5101|0
1617192610000|2021-03-31 12:10:10|5107.5|5101.5|5110.3|5104.3|5110.3|5104.3|5107.5|5101.5|6
1617192620000|2021-03-31 12:10:20|5110.6|5104.6|5110.8|5104.8|5111.5|5105.5|5110.6|5104.6|6
1617192630000|2021-03-31 12:10:30|5110.4|5104.4|5111.3|5105.3|5111.3|5105.3|5110.3|5104.3|2
1617192640000|2021-03-31 12:10:40|5111.6|5105.6|5110.5|5104.5|5111.8|5105.8|5110.5|5104.5|3
1617192650000|2021-03-31 12:10:50|5110.6|5104.6|5105.9|5099.9|5110.6|5104.6|5105.9|5099.9|6
1617192660000|2021-03-31 12:11:00|5106.1|5100.1|5105.4|5099.4|5106.1|5100.1|5105.1|5099.1|5
1617192680000|2021-03-31 12:11:20|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|0
1617192690000|2021-03-31 12:11:30|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|0
1617192700000|2021-03-31 12:11:40|5104.9|5098.9|5105.4|5099.4|5105.4|5099.4|5104.9|5098.9|1
1617192710000|2021-03-31 12:11:50|5108|5102|5106.3|5100.3|5108|5102|5105.9|5099.9|3
1617192720000|2021-03-31 12:12:00|5106.4|5100.4|5108.8|5102.8|5109.3|5103.3|5106.3|5100.3|10
1617192730000|2021-03-31 12:12:10|5109.3|5103.3|5108.8|5102.8|5109.3|5103.3|5107.9|5101.9|8
1617192740000|2021-03-31 12:12:20|5108.9|5102.9|5109.8|5103.8|5109.8|5103.8|5108.9|5102.9|1
1617192760000|2021-03-31 12:12:40|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|3
1617192770000|2021-03-31 12:12:50|5110.3|5104.3|5110.6|5104.6|5110.6|5104.6|5110.3|5104.3|1
1617192780000|2021-03-31 12:13:00|5111|5105|5110.8|5104.8|5111.3|5105.3|5110.6|5104.6|4
1617192790000|2021-03-31 12:13:10|5110.9|5104.9|5110.4|5104.4|5111.8|5105.8|5110.3|5104.3|2
1617192800000|2021-03-31 12:13:20|5110.3|5104.3|5110.1|5104.1|5110.3|5104.3|5110.1|5104.1|0
1617192810000|2021-03-31 12:13:30|5110.4|5104.4|5110.9|5100.9|5110.9|5104.4|5108.1|5100.9|2
1617192820000|2021-03-31 12:13:40|5111.4|5101.4|5108.4|5102.4|5111.4|5102.4|5108.4|5100.9|14
1617192830000|2021-03-31 12:13:50|5108.9|5102.9|5109.4|5103.4|5109.4|5103.4|5108.9|5102.9|0
1617192840000|2021-03-31 12:14:00|5108.8|5102.8|5110.7|5104.7|5110.7|5104.7|5108.8|5102.8|1
1617192850000|2021-03-31 12:14:10|5110.6|5104.6|5109.3|5103.3|5110.6|5104.6|5109.3|5103.3|5
1617192870000|2021-03-31 12:14:30|5110.4|5104.4|5108.3|5102.3|5110.7|5104.7|5108.3|5102.3|1
1617192880000|2021-03-31 12:14:40|5108.7|5102.7|5108.8|5102.8|5108.8|5102.8|5108.7|5102.7|0
1617192890000|2021-03-31 12:14:50|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|5109.2|5103.2|0
1617192910000|2021-03-31 12:15:10|5109.3|5103.3|5108.8|5102.8|5109.3|5103.3|5108.8|5102.8|3
1617192920000|2021-03-31 12:15:20|5108.5|5102.5|5112.2|5106.2|5112.2|5106.2|5108.5|5102.5|4
1617192930000|2021-03-31 12:15:30|5112.5|5106.5|5111.2|5105.2|5113|5107|5111|5105|2
1617192940000|2021-03-31 12:15:40|5110.8|5104.8|5111.7|5105.7|5111.7|5105.7|5110.7|5104.7|3
1617192950000|2021-03-31 12:15:50|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5110.5|5104.5|1
1617192960000|2021-03-31 12:16:00|5111.7|5105.7|5111.2|5105.2|5111.7|5105.7|5111.2|5105.2|6
1617192970000|2021-03-31 12:16:10|5110.8|5104.8|5110.7|5104.7|5110.8|5104.8|5110.7|5104.7|3
1617193000000|2021-03-31 12:16:40|5108.6|5102.6|5108.5|5102.5|5108.6|5102.6|5108.5|5102.5|7
1617193020000|2021-03-31 12:17:00|5108.8|5102.8|5111.3|5105.3|5111.3|5105.3|5108.8|5102.8|4
1617193030000|2021-03-31 12:17:10|5111.5|5105.5|5111.8|5105.8|5112.7|5106.7|5111.5|5105.5|5
1617193040000|2021-03-31 12:17:20|5111.5|5105.5|5111.8|5105.8|5111.8|5105.8|5111.5|5105.5|1
1617193050000|2021-03-31 12:17:30|5111.7|5105.7|5111.8|5105.8|5111.8|5105.8|5111.7|5105.7|0
1617193060000|2021-03-31 12:17:40|5112.2|5106.2|5110.3|5104.3|5112.2|5106.2|5110.3|5104.3|8
1617193070000|2021-03-31 12:17:50|5110|5104|5110|5104|5110|5104|5110|5104|0
1617193080000|2021-03-31 12:18:00|5109.8|5103.8|5110.2|5104.2|5110.2|5104.2|5109.2|5103.2|10
1617193090000|2021-03-31 12:18:10|5110.7|5104.7|5109.7|5103.7|5110.7|5104.7|5109.7|5103.7|9
1617193100000|2021-03-31 12:18:20|5110.2|5104.2|5107.7|5101.7|5110.2|5104.2|5107.7|5101.7|9
1617193110000|2021-03-31 12:18:30|5107.2|5101.2|5106.6|5100.6|5107.2|5101.2|5105.8|5099.8|14
1617193120000|2021-03-31 12:18:40|5107|5101|5107.6|5101.6|5108.6|5102.6|5107|5101|2
1617193130000|2021-03-31 12:18:50|5108|5102|5107.1|5101.1|5108.1|5102.1|5107.1|5101.1|30
1617193140000|2021-03-31 12:19:00|5107.5|5101.5|5110.6|5104.6|5110.6|5104.6|5107.5|5101.5|30
1617193150000|2021-03-31 12:19:10|5110.2|5104.2|5109.3|5103.3|5110.2|5104.2|5109.1|5103.1|5
1617193160000|2021-03-31 12:19:20|5109.8|5103.8|5110|5104|5110|5104|5109.8|5103.8|7
1617193170000|2021-03-31 12:19:30|5109.2|5103.2|5109.7|5103.7|5109.7|5103.7|5109.2|5103.2|6
1617193180000|2021-03-31 12:19:40|5110|5104|5110|5104|5110|5104|5110|5104|0
1617193200000|2021-03-31 12:20:00|5110.5|5104.5|5111.2|5105.2|5111.2|5105.2|5110.5|5104.5|21
1617193210000|2021-03-31 12:20:10|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|4
1617193220000|2021-03-31 12:20:20|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|2
1617193230000|2021-03-31 12:20:30|5109.1|5103.1|5109.7|5103.7|5109.7|5103.7|5109.1|5103.1|2
1617193240000|2021-03-31 12:20:40|5110|5104|5110.7|5104.7|5110.7|5104.7|5110|5104|1
1617193260000|2021-03-31 12:21:00|5112.1|5106.1|5118.9|5112.9|5118.9|5112.9|5112.1|5106.1|51
1617193270000|2021-03-31 12:21:10|5118.6|5112.6|5118.6|5112.6|5120.6|5114.6|5118.6|5112.6|5
1617193280000|2021-03-31 12:21:20|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|21
1617193290000|2021-03-31 12:21:30|5121.4|5115.4|5120.6|5114.6|5121.4|5115.4|5120.6|5114.6|4
1617193300000|2021-03-31 12:21:40|5120.9|5114.9|5119.9|5113.9|5120.9|5114.9|5119.4|5113.4|8
1617193310000|2021-03-31 12:21:50|5119.7|5113.7|5119.7|5113.7|5119.7|5113.7|5119.7|5113.7|2
1617193320000|2021-03-31 12:22:00|5118.9|5112.9|5118|5112|5118.9|5112.9|5117.7|5111.7|4
1617193330000|2021-03-31 12:22:10|5117.9|5111.9|5122.1|5116.1|5122.7|5116.7|5117.9|5111.9|10
1617193340000|2021-03-31 12:22:20|5122.2|5116.2|5120.4|5114.4|5122.2|5116.2|5119.7|5113.7|5
1617193350000|2021-03-31 12:22:30|5120.2|5114.2|5119.7|5113.7|5120.4|5114.4|5119.4|5113.4|7
1617193360000|2021-03-31 12:22:40|5119.4|5113.4|5118.7|5112.7|5119.4|5113.4|5118.6|5112.6|1
1617193380000|2021-03-31 12:23:00|5119.1|5113.1|5120.2|5114.2|5120.2|5114.2|5119.1|5113.1|1
1617193390000|2021-03-31 12:23:10|5120.6|5114.6|5120.7|5114.7|5120.7|5114.7|5120.6|5114.6|1
1617193400000|2021-03-31 12:23:20|5121.2|5115.2|5120.4|5114.4|5121.6|5115.6|5120.4|5114.4|7
1617193410000|2021-03-31 12:23:30|5119|5113|5119.2|5113.2|5119.2|5113.2|5119|5113|4
1617193420000|2021-03-31 12:23:40|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|0
1617193430000|2021-03-31 12:23:50|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|5
1617193440000|2021-03-31 12:24:00|||||||||6
1617193460000|2021-03-31 12:24:20|5117.5|5111.5|5117.2|5111.2|5117.5|5111.5|5117.2|5111.2|0
1617193470000|2021-03-31 12:24:30|5117.7|5111.7|5116.7|5110.7|5117.7|5111.7|5116.7|5110.7|0
1617193480000|2021-03-31 12:24:40|5117|5111|5117.7|5111.7|5117.7|5111.7|5117|5111|1
1617193490000|2021-03-31 12:24:50|5117.2|5111.2|5117.2|5111.2|5117.5|5111.5|5117.2|5111.2|0
1617193510000|2021-03-31 12:25:10|5116.7|5110.7|5116.2|5110.2|5116.7|5110.7|5115.7|5109.7|4
1617193520000|2021-03-31 12:25:20|5115.7|5109.7|5115.7|5109.7|5116.2|5110.2|5115.7|5109.7|11
1617193530000|2021-03-31 12:25:30|5116|5110|5116.2|5110.2|5116.2|5110.2|5116|5110|0
1617193540000|2021-03-31 12:25:40|5116.5|5110.5|5117.2|5111.2|5117.2|5111.2|5116.5|5110.5|1
1617193550000|2021-03-31 12:25:50|5117.7|5111.7|5117.9|5111.9|5117.9|5111.9|5116.9|5110.9|3
1617193560000|2021-03-31 12:26:00|5117.2|5111.2|5116|5110|5118|5112|5116|5110|10
1617193570000|2021-03-31 12:26:10|5115|5109|5113.5|5107.5|5115|5109|5113.5|5107.5|2
1617193580000|2021-03-31 12:26:20|5113.9|5107.9|5113.5|5107.5|5113.9|5107.9|5113.5|5107.5|0
1617193610000|2021-03-31 12:26:50|5114.2|5108.2|5114.7|5108.7|5114.7|5108.7|5114.2|5108.2|1
1617193620000|2021-03-31 12:27:00|5114.4|5108.4|5113.9|5107.9|5114.7|5108.7|5113.9|5107.9|4
1617193630000|2021-03-31 12:27:10|5114.7|5108.7|5112.7|5106.7|5114.7|5108.7|5112.7|5106.7|19
1617193640000|2021-03-31 12:27:20|5113.7|5107.7|5113.4|5107.4|5113.7|5107.7|5112.4|5106.4|9
1617193650000|2021-03-31 12:27:30|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1617193670000|2021-03-31 12:27:50|5113.2|5107.2|5111|5105|5114.5|5108.5|5111|5105|28
1617193680000|2021-03-31 12:28:00|5111.5|5105.5|5112|5106|5112.2|5106.2|5111.2|5105.2|3
1617193690000|2021-03-31 12:28:10|5111.7|5105.7|5112.4|5106.4|5113|5107|5111.7|5105.7|6
1617193700000|2021-03-31 12:28:20|5113|5107|5113.4|5107.4|5113.4|5107.4|5113|5107|0
1617193710000|2021-03-31 12:28:30|5112.7|5106.7|5110.5|5104.5|5112.7|5106.7|5110.5|5104.5|8
1617193720000|2021-03-31 12:28:40|5111.2|5105.2|5109.2|5103.2|5111.2|5105.2|5109.2|5103.2|3
1617193730000|2021-03-31 12:28:50|5109.5|5103.5|5107.8|5101.8|5110|5104|5107.8|5101.8|7
1617193740000|2021-03-31 12:29:00|5108.2|5102.2|5109.7|5103.7|5110.3|5104.3|5108.2|5102.2|6
1617193750000|2021-03-31 12:29:10|5109.8|5103.8|5108.1|5102.1|5111|5105|5107.5|5101.5|2
1617193760000|2021-03-31 12:29:20|5108.8|5102.8|5107.3|5101.3|5109.8|5103.8|5107.3|5101.3|9
1617193770000|2021-03-31 12:29:30|5107.1|5101.1|5104.8|5098.8|5107.1|5101.1|5104.4|5098.4|10
1617193780000|2021-03-31 12:29:40|5105.5|5099.5|5104.1|5098.1|5105.5|5099.5|5103.9|5097.9|16
1617193790000|2021-03-31 12:29:50|5103.9|5097.9|5103.4|5097.4|5105|5099|5103.4|5097.4|5
1617193800000|2021-03-31 12:30:00|5102.7|5096.7|5106.5|5100.5|5107.8|5101.8|5102.7|5096.7|17
1617193810000|2021-03-31 12:30:10|5106.8|5100.8|5107.2|5101.2|5107.2|5101.2|5106.8|5100.8|0
1617193820000|2021-03-31 12:30:20|5107.7|5101.7|5107|5101|5107.8|5101.8|5107|5101|7
1617193830000|2021-03-31 12:30:30|5107.1|5101.1|5111.2|5105.2|5111.2|5105.2|5106.8|5100.8|12
1617193840000|2021-03-31 12:30:40|5111.5|5105.5|5110.5|5104.5|5111.5|5105.5|5110|5104|2
1617193850000|2021-03-31 12:30:50|5115|5109|5115.5|5109.5|5118.4|5112.4|5115|5109|42
1617193860000|2021-03-31 12:31:00|5115.2|5109.2|5116.2|5110.2|5117.2|5111.2|5115.2|5109.2|5
1617193870000|2021-03-31 12:31:10|5116.9|5110.9|5117.4|5111.4|5117.9|5111.9|5116.2|5110.2|7
1617193880000|2021-03-31 12:31:20|5117|5111|5117.5|5111.5|5119|5113|5117|5111|4
1617193890000|2021-03-31 12:31:30|5117.9|5111.9|5117.9|5111.9|5118.9|5112.9|5117.2|5111.2|4
1617193900000|2021-03-31 12:31:40|5118|5112|5119.7|5113.7|5119.7|5113.7|5117.9|5111.9|1
1617193910000|2021-03-31 12:31:50|5120|5114|5121.9|5115.9|5121.9|5115.9|5119.9|5113.9|4
1617193920000|2021-03-31 12:32:00|5121.5|5115.5|5121.7|5115.7|5122.9|5116.9|5120.2|5114.2|13
1617193930000|2021-03-31 12:32:10|5121.4|5115.4|5120.5|5114.5|5121.9|5115.9|5120.4|5114.4|10
1617193940000|2021-03-31 12:32:20|5120.2|5114.2|5120|5114|5121.6|5115.6|5119.5|5113.5|9
1617193950000|2021-03-31 12:32:30|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|2
1617193960000|2021-03-31 12:32:40|5120.2|5114.2|5119.3|5113.3|5120.2|5114.2|5119.3|5113.3|4
1617193970000|2021-03-31 12:32:50|5120|5114|5120|5114|5120.5|5114.5|5118.8|5112.8|5
1617193980000|2021-03-31 12:33:00|5120.7|5114.7|5121|5115|5121.7|5115.7|5120.5|5114.5|7
1617193990000|2021-03-31 12:33:10|5120.5|5114.5|5121|5115|5121|5115|5120.5|5114.5|1
1617194000000|2021-03-31 12:33:20|5120.9|5114.9|5122.9|5116.9|5122.9|5116.9|5120.9|5114.9|11
1617194010000|2021-03-31 12:33:30|5123.2|5117.2|5121.9|5115.9|5123.4|5117.4|5121.9|5115.9|7
1617194020000|2021-03-31 12:33:40|5121.4|5115.4|5119.8|5113.8|5121.4|5115.4|5119.7|5113.7|8
1617194030000|2021-03-31 12:33:50|5120.2|5114.2|5122|5116|5122|5116|5120.2|5114.2|13
1617194040000|2021-03-31 12:34:00|5120.4|5114.4|5119.9|5113.9|5120.9|5114.9|5119.9|5113.9|7
1617194050000|2021-03-31 12:34:10|5120.2|5114.2|5119|5113|5120.2|5114.2|5119|5113|4
1617194060000|2021-03-31 12:34:20|5118.8|5112.8|5119.7|5113.7|5119.7|5113.7|5118.8|5112.8|2
1617194070000|2021-03-31 12:34:30|||||||||2
1617194080000|2021-03-31 12:34:40|5119.3|5113.3|5118.7|5112.7|5119.3|5113.3|5118.2|5112.2|1
1617194090000|2021-03-31 12:34:50|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5118.7|5112.7|1
1617194100000|2021-03-31 12:35:00|5118.8|5112.8|5117.7|5111.7|5119.2|5113.2|5117.7|5111.7|5
1617194110000|2021-03-31 12:35:10|5117.2|5111.2|5117.2|5111.2|5117.7|5111.7|5117.2|5111.2|3
1617194120000|2021-03-31 12:35:20|5111|5105|5111.6|5105.6|5111.6|5105.6|5110.8|5104.8|8
1617194130000|2021-03-31 12:35:30|5112|5106|5111.8|5105.8|5112|5106|5111.8|5105.8|0
1617194140000|2021-03-31 12:35:40|5107.9|5101.9|5107.6|5101.6|5107.9|5101.9|5107.6|5101.6|26
1617194150000|2021-03-31 12:35:50|5107.7|5101.7|5102.5|5096.5|5107.7|5101.7|5102.5|5096.5|9
1617194160000|2021-03-31 12:36:00|5102.7|5096.7|5102.5|5096.5|5102.7|5096.7|5102.5|5096.5|10
1617194170000|2021-03-31 12:36:10|5102.9|5096.9|5103.2|5097.2|5103.2|5097.2|5102.9|5096.9|6
1617194180000|2021-03-31 12:36:20|5103|5097|5102.9|5096.9|5103.2|5097.2|5102.9|5096.9|12
1617194190000|2021-03-31 12:36:30|||||||||5
1617194200000|2021-03-31 12:36:40|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|2
1617194210000|2021-03-31 12:36:50|5102.5|5096.5|5103|5097|5103|5097|5102.5|5096.5|24
1617194220000|2021-03-31 12:37:00|5102.2|5096.2|5102.4|5096.4|5102.4|5096.4|5102.2|5096.2|6
1617194230000|2021-03-31 12:37:10|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5102.4|5096.4|8
1617194240000|2021-03-31 12:37:20|5102.4|5096.4|5102.5|5096.5|5102.9|5096.9|5102.2|5096.2|0
1617194250000|2021-03-31 12:37:30|5102.4|5096.4|5102.9|5096.9|5103|5097|5102.4|5096.4|4
1617194260000|2021-03-31 12:37:40|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1617194270000|2021-03-31 12:37:50|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|4
1617194280000|2021-03-31 12:38:00|5102.7|5096.7|5102.9|5096.9|5102.9|5096.9|5102.7|5096.7|6
1617194290000|2021-03-31 12:38:10|5102.7|5096.7|5100.9|5094.9|5102.7|5096.7|5100.9|5094.9|7
1617194300000|2021-03-31 12:38:20|||||||||5
1617194310000|2021-03-31 12:38:30|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|1
1617194320000|2021-03-31 12:38:40|5100.7|5094.7|5099.9|5093.9|5101.4|5095.4|5099.2|5093.2|8
1617194330000|2021-03-31 12:38:50|5099.4|5093.4|5094.1|5088.1|5099.5|5093.5|5092.8|5086.8|27
1617194340000|2021-03-31 12:39:00|5093.8|5087.8|5093.5|5087.5|5093.8|5087.8|5091.7|5085.7|6
1617194350000|2021-03-31 12:39:10|5093.8|5087.8|5095.1|5089.1|5095.1|5089.1|5093.8|5087.8|7
1617194360000|2021-03-31 12:39:20|5094.5|5088.5|5094.3|5088.3|5094.5|5088.5|5094.3|5088.3|1
1617194370000|2021-03-31 12:39:30|5094.5|5088.5|5094.8|5088.8|5094.8|5088.8|5094.5|5088.5|1
1617194380000|2021-03-31 12:39:40|5094.5|5088.5|5096.5|5090.5|5096.5|5090.5|5094.3|5088.3|2
1617194390000|2021-03-31 12:39:50|5096.1|5090.1|5097.9|5091.9|5097.9|5091.9|5096|5090|8
1617194400000|2021-03-31 12:40:00|5098.4|5092.4|5099.9|5093.9|5099.9|5093.9|5098.4|5092.4|2
1617194410000|2021-03-31 12:40:10|5099.6|5093.6|5099.9|5093.9|5099.9|5093.9|5099.6|5093.6|5
1617194420000|2021-03-31 12:40:20|5099.2|5093.2|5097.6|5091.6|5099.2|5093.2|5097.6|5091.6|1
1617194430000|2021-03-31 12:40:30|5097.9|5091.9|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|0
1617194440000|2021-03-31 12:40:40|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|0
1617194450000|2021-03-31 12:40:50|5097.1|5091.1|5097.4|5091.4|5097.4|5091.4|5097.1|5091.1|0
1617194460000|2021-03-31 12:41:00|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5096.9|5090.9|0
1617194470000|2021-03-31 12:41:10|5097.6|5091.6|5094.7|5088.7|5097.6|5091.6|5094.7|5088.7|7
1617194480000|2021-03-31 12:41:20|5094|5088|5094.7|5088.7|5094.7|5088.7|5094|5088|1
1617194490000|2021-03-31 12:41:30|5094.6|5088.6|5094.7|5088.7|5094.9|5088.9|5094.6|5088.6|0
1617194500000|2021-03-31 12:41:40|5094.1|5088.1|5091.9|5085.9|5094.1|5088.1|5091.5|5085.5|6
1617194510000|2021-03-31 12:41:50|5091.4|5085.4|5091.4|5085.4|5091.4|5085.4|5091|5085|2
1617194520000|2021-03-31 12:42:00|5091.7|5085.7|5094.1|5088.1|5094.1|5088.1|5091|5085|13
1617194530000|2021-03-31 12:42:10|5093.7|5087.7|5093.6|5087.6|5095.9|5089.9|5093.6|5087.6|6
1617194550000|2021-03-31 12:42:30|5094.2|5088.2|5093.9|5087.9|5094.2|5088.2|5093.9|5087.9|0
1617194560000|2021-03-31 12:42:40|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.1|5088.1|5
1617194570000|2021-03-31 12:42:50|5093.6|5087.6|5094.4|5088.4|5094.4|5088.4|5093.6|5087.6|2
1617194580000|2021-03-31 12:43:00|5094.9|5088.9|5095.4|5089.4|5095.4|5089.4|5094.2|5088.2|7
1617194590000|2021-03-31 12:43:10|5095.7|5089.7|5096.7|5090.7|5096.7|5090.7|5095.7|5089.7|0
1617194600000|2021-03-31 12:43:20|5095.6|5089.6|5095.6|5089.6|5095.6|5089.6|5095.6|5089.6|2
1617194610000|2021-03-31 12:43:30|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|5
1617194620000|2021-03-31 12:43:40|5094.7|5088.7|5095.2|5089.2|5095.2|5089.2|5094.7|5088.7|1
1617194640000|2021-03-31 12:44:00|5095.1|5089.1|5095.5|5089.5|5095.5|5089.5|5095.1|5089.1|1
1617194650000|2021-03-31 12:44:10|5095.7|5089.7|5095.9|5089.9|5095.9|5089.9|5095.5|5089.5|1
1617194660000|2021-03-31 12:44:20|5094.4|5088.4|5093.9|5087.9|5094.4|5088.4|5093.9|5087.9|7
1617194670000|2021-03-31 12:44:30|5094.5|5088.5|5095.7|5089.7|5095.7|5089.7|5094.5|5088.5|9
1617194680000|2021-03-31 12:44:40|5095|5089|5095.2|5089.2|5095.2|5089.2|5095|5089|2
1617194690000|2021-03-31 12:44:50|5095.4|5089.4|5094.4|5088.4|5095.4|5089.4|5094.4|5088.4|1
1617197400000|2021-03-31 13:30:00|5078.8|5072.8|5102.1|5096.1|5105.8|5096.1|5078.4|5072.4|292
1617197410000|2021-03-31 13:30:10|5101.8|5095.8|5107.6|5101.6|5107.6|5101.6|5097.7|5091.7|115
1617197420000|2021-03-31 13:30:20|5108.3|5102.3|5123.9|5117.9|5124.2|5118.2|5108.1|5102.1|81
1617197430000|2021-03-31 13:30:30|5125.7|5119.7|5121.1|5115.1|5134.4|5128.4|5115.5|5109.5|58
1617197440000|2021-03-31 13:30:40|5118.4|5112.4|5117.5|5111.5|5121.1|5115.1|5113|5107|30
1617197450000|2021-03-31 13:30:50|5117.2|5111.2|5114.4|5108.4|5117.7|5111.7|5110.3|5104.3|42
1617197460000|2021-03-31 13:31:00|5114.1|5108.1|5107.8|5101.8|5115.3|5109.3|5107.8|5101.8|25
1617197470000|2021-03-31 13:31:10|5106.9|5100.9|5104.6|5098.6|5107.6|5101.6|5104.6|5098.6|16
1617197480000|2021-03-31 13:31:20|5103.6|5097.6|5106.6|5100.6|5106.6|5100.6|5102.3|5096.3|27
1617197490000|2021-03-31 13:31:30|5106.8|5100.8|5109|5103|5109|5103|5105.4|5099.4|21
1617197500000|2021-03-31 13:31:40|5101.4|5095.4|5099.7|5093.7|5101.4|5095.4|5098.9|5092.9|34
1617197510000|2021-03-31 13:31:50|5100.4|5094.4|5110.8|5104.8|5110.8|5104.8|5100.4|5094.4|32
1617197520000|2021-03-31 13:32:00|5111|5105|5111.9|5105.9|5113.7|5107.7|5109.9|5103.9|79
1617197530000|2021-03-31 13:32:10|5112.6|5106.6|5105.5|5099.5|5112.9|5106.9|5105.5|5099.5|59
1617197540000|2021-03-31 13:32:20|5106.2|5100.2|5100.8|5094.8|5106.2|5100.2|5100.4|5094.4|25
1617197550000|2021-03-31 13:32:30|5101.1|5095.1|5099.3|5093.3|5101.4|5095.4|5099.3|5093.3|11
1617197560000|2021-03-31 13:32:40|5098.9|5092.9|5098.4|5092.4|5099.9|5093.9|5097.8|5091.8|18
1617197570000|2021-03-31 13:32:50|5099.5|5093.5|5096.1|5090.1|5099.5|5093.5|5096.1|5090.1|34
1617197580000|2021-03-31 13:33:00|5096.8|5090.8|5102.6|5096.6|5103.3|5097.3|5096.8|5090.8|27
1617197590000|2021-03-31 13:33:10|5103.4|5097.4|5106.9|5100.9|5106.9|5100.9|5102.4|5096.4|13
1617197600000|2021-03-31 13:33:20|5107.3|5101.3|5111|5105|5112.8|5106.8|5106.9|5100.9|35
1617197610000|2021-03-31 13:33:30|5111.2|5105.2|5109.9|5103.9|5111.2|5105.2|5109.9|5103.9|19
1617197620000|2021-03-31 13:33:40|5108.5|5102.5|5101.8|5095.8|5108.5|5102.5|5101.4|5095.4|37
1617197630000|2021-03-31 13:33:50|5102.6|5096.6|5110.7|5104.7|5110.7|5104.7|5102.5|5096.5|23
1617197640000|2021-03-31 13:34:00|5111.2|5105.2|5114.8|5108.8|5116|5110|5110.2|5104.2|35
1617197650000|2021-03-31 13:34:10|5114.6|5108.6|5110.7|5104.7|5114.6|5108.6|5110.2|5104.2|51
1617197660000|2021-03-31 13:34:20|5112.2|5106.2|5114.2|5108.2|5115.1|5109.1|5112.2|5106.2|31
1617197670000|2021-03-31 13:34:30|5114.7|5108.7|5126|5120|5126|5120|5114.7|5108.7|49
1617197680000|2021-03-31 13:34:40|5125.6|5119.6|5125.6|5119.6|5127.5|5121.5|5125.3|5119.3|53
1617197690000|2021-03-31 13:34:50|5126|5120|5124.6|5118.6|5126|5120|5124.3|5118.3|20
1617197700000|2021-03-31 13:35:00|5125|5119|5127.8|5121.8|5127.8|5121.8|5122.8|5116.8|44
1617197710000|2021-03-31 13:35:10|5127.5|5121.5|5129.1|5123.1|5130.2|5124.2|5127.5|5121.5|45
1617197720000|2021-03-31 13:35:20|5129.5|5123.5|5134.5|5128.5|5135.4|5129.4|5129.5|5123.5|31
1617197730000|2021-03-31 13:35:30|5134.3|5128.3|5126.7|5120.7|5134.3|5128.3|5126|5120|35
1617197740000|2021-03-31 13:35:40|5126.2|5120.2|5126.4|5120.4|5126.9|5120.9|5125.2|5119.2|18
1617197750000|2021-03-31 13:35:50|5126.8|5120.8|5126.3|5120.3|5127.4|5121.4|5125.7|5119.7|9
1617197760000|2021-03-31 13:36:00|5127.3|5121.3|5129.7|5123.7|5133.4|5127.4|5126.1|5120.1|49
1617197770000|2021-03-31 13:36:10|5129.2|5123.2|5138.5|5132.5|5138.5|5132.5|5128.5|5122.5|38
1617197780000|2021-03-31 13:36:20|5138.8|5132.8|5138.2|5132.2|5142.3|5136.3|5136.2|5130.2|50
1617197790000|2021-03-31 13:36:30|5140.5|5134.5|5137|5131|5140.9|5134.9|5136.3|5130.3|73
1617197800000|2021-03-31 13:36:40|5136.8|5130.8|5137.8|5131.8|5138|5132|5135.7|5129.7|14
1617197810000|2021-03-31 13:36:50|5137.7|5131.7|5130.1|5124.1|5137.8|5131.8|5130.1|5124.1|20
1617197820000|2021-03-31 13:37:00|5130.6|5124.6|5135.8|5129.8|5138.5|5132.5|5130.6|5124.6|60
1617197830000|2021-03-31 13:37:10|5135.5|5129.5|5135.3|5129.3|5136|5130|5135.3|5129.3|3
1617197840000|2021-03-31 13:37:20|5136.3|5130.3|5144.4|5138.4|5144.7|5138.7|5136.3|5130.3|48
1617197850000|2021-03-31 13:37:30|5144.8|5138.8|5144.5|5138.5|5150.9|5144.9|5144.5|5138.5|47
1617197860000|2021-03-31 13:37:40|5144.2|5138.2|5144.5|5138.5|5144.5|5138.5|5143.5|5137.5|14
1617197870000|2021-03-31 13:37:50|5147.1|5141.1|5146.2|5140.2|5147.4|5141.4|5146.2|5140.2|18
1617197880000|2021-03-31 13:38:00|5140.7|5134.7|5148.6|5142.6|5148.9|5142.9|5140.7|5134.7|45
1617197890000|2021-03-31 13:38:10|5148.2|5142.2|5144.2|5138.2|5149.3|5143.3|5144.2|5138.2|54
1617197900000|2021-03-31 13:38:20|5144.4|5138.4|5144.4|5138.4|5145|5139|5143.7|5137.7|5
1617197910000|2021-03-31 13:38:30|5143.7|5137.7|5139.8|5133.8|5145.2|5139.2|5139.8|5133.8|38
1617197920000|2021-03-31 13:38:40|5139.4|5133.4|5138.8|5132.8|5140.1|5134.1|5138.8|5132.8|14
1617197930000|2021-03-31 13:38:50|5139.1|5133.1|5139.8|5133.8|5139.8|5133.8|5139.1|5133.1|15
1617197940000|2021-03-31 13:39:00|5139.6|5133.6|5139.5|5133.5|5139.6|5133.6|5138.5|5132.5|10
1617197950000|2021-03-31 13:39:10|5139.1|5133.1|5135.5|5129.5|5139.2|5133.2|5135.5|5129.5|27
1617197960000|2021-03-31 13:39:20|5135.4|5129.4|5134.5|5128.5|5135.9|5129.9|5134.5|5128.5|28
1617197970000|2021-03-31 13:39:30|5134.7|5128.7|5137.2|5131.2|5137.2|5131.2|5131.4|5125.4|35
1617197980000|2021-03-31 13:39:40|5137.7|5131.7|5140.8|5134.8|5144.9|5138.9|5137.7|5131.7|43
1617197990000|2021-03-31 13:39:50|5141.1|5135.1|5142.6|5136.6|5142.6|5136.6|5141.1|5135.1|7
1617198000000|2021-03-31 13:40:00|5143.3|5137.3|5142.9|5136.9|5144.6|5138.6|5142|5136|76
1617198010000|2021-03-31 13:40:10|5143.2|5137.2|5140.4|5134.4|5143.2|5137.2|5139.7|5133.7|28
1617198020000|2021-03-31 13:40:20|5140.7|5134.7|5139|5133|5140.7|5134.7|5139|5133|8
1617198030000|2021-03-31 13:40:30|5139.5|5133.5|5144.8|5138.8|5144.8|5138.8|5139.5|5133.5|13
1617198040000|2021-03-31 13:40:40|5144.4|5138.4|5144.9|5138.9|5145.3|5139.3|5144.4|5138.4|5
1617198050000|2021-03-31 13:40:50|5144.6|5138.6|5146|5140|5146|5140|5144.1|5138.1|37
1617198060000|2021-03-31 13:41:00|5145.6|5139.6|5147.9|5141.9|5148.1|5142.1|5145.6|5139.6|21
1617198070000|2021-03-31 13:41:10|5147.8|5141.8|5145.6|5139.6|5147.9|5141.9|5145.6|5139.6|32
1617198080000|2021-03-31 13:41:20|5145.9|5139.9|5145.9|5139.9|5145.9|5139.9|5145.4|5139.4|4
1617198090000|2021-03-31 13:41:30|5144.4|5138.4|5144.9|5138.9|5145.6|5139.6|5144.4|5138.4|6
1617198100000|2021-03-31 13:41:40|5144.3|5138.3|5145.3|5139.3|5145.9|5139.9|5144.3|5138.3|12
1617198110000|2021-03-31 13:41:50|5144.6|5138.6|5142.4|5136.4|5144.6|5138.6|5142.4|5136.4|13
1617198120000|2021-03-31 13:42:00|5142.8|5136.8|5140.8|5134.8|5145|5139|5140.6|5134.6|22
1617198130000|2021-03-31 13:42:10|5141.2|5135.2|5138.4|5132.4|5143.5|5137.5|5138.3|5132.3|49
1617198140000|2021-03-31 13:42:20|5138.8|5132.8|5132.1|5126.1|5139|5133|5131.8|5125.8|26
1617198150000|2021-03-31 13:42:30|5131.8|5125.8|5132.7|5126.7|5134|5128|5128.1|5122.1|30
1617198160000|2021-03-31 13:42:40|5133|5127|5128.5|5122.5|5133|5127|5128.5|5122.5|24
1617198170000|2021-03-31 13:42:50|5128.9|5122.9|5124.8|5118.8|5130.4|5124.4|5118.3|5112.3|37
1617198180000|2021-03-31 13:43:00|5125|5119|5125|5119|5125.3|5119.3|5123.8|5117.8|16
1617198190000|2021-03-31 13:43:10|5126|5120|5126.5|5120.5|5126.8|5120.8|5126|5120|13
1617198200000|2021-03-31 13:43:20|5126.8|5120.8|5126|5120|5126.8|5120.8|5126|5120|4
1617198210000|2021-03-31 13:43:30|5126.1|5120.1|5122.7|5116.7|5127.8|5121.8|5122.7|5116.7|16
1617198220000|2021-03-31 13:43:40|5123.1|5117.1|5119.6|5113.6|5123.1|5117.1|5119.6|5113.6|22
1617198230000|2021-03-31 13:43:50|5119.4|5113.4|5124.4|5118.4|5125.9|5119.9|5119.3|5113.3|13
1617198240000|2021-03-31 13:44:00|5124.8|5118.8|5127.9|5121.9|5127.9|5121.9|5124.8|5118.8|5
1617198250000|2021-03-31 13:44:10|5127.8|5121.8|5124.4|5118.4|5128.4|5122.4|5122.9|5116.9|8
1617198260000|2021-03-31 13:44:20|5125.1|5119.1|5126.8|5120.8|5126.8|5120.8|5125.1|5119.1|4
1617198270000|2021-03-31 13:44:30|5127.1|5121.1|5130.6|5124.6|5130.6|5124.6|5127.1|5121.1|10
1617198280000|2021-03-31 13:44:40|5130.1|5124.1|5131.5|5125.5|5132|5126|5130.1|5124.1|12
1617198290000|2021-03-31 13:44:50|5131|5125|5130.7|5124.7|5131|5125|5129.6|5123.6|29
1617198300000|2021-03-31 13:45:00|5130.4|5124.4|5132.8|5126.8|5132.8|5126.8|5130|5124|28
1617198310000|2021-03-31 13:45:10|5131.5|5125.5|5136.2|5130.2|5136.8|5130.8|5131.5|5125.5|43
1617198320000|2021-03-31 13:45:20|5136.5|5130.5|5141.2|5135.2|5141.2|5135.2|5136.5|5130.5|7
1617198330000|2021-03-31 13:45:30|5141.5|5135.5|5140.8|5134.8|5141.5|5135.5|5138.8|5132.8|9
1617198340000|2021-03-31 13:45:40|5141.2|5135.2|5141.3|5135.3|5141.3|5135.3|5141.2|5135.2|1
1617198350000|2021-03-31 13:45:50|5141|5135|5142|5136|5142|5136|5140.5|5134.5|14
1617198360000|2021-03-31 13:46:00|5142.3|5136.3|5142.3|5136.3|5143.3|5137.3|5140.7|5134.7|34
1617198370000|2021-03-31 13:46:10|5143.3|5137.3|5139.2|5133.2|5143.3|5137.3|5136.1|5130.1|51
1617198380000|2021-03-31 13:46:20|5138.3|5132.3|5136.6|5130.6|5138.6|5132.6|5135.4|5129.4|12
1617198390000|2021-03-31 13:46:30|5137.5|5131.5|5138.5|5132.5|5138.6|5132.6|5137.5|5131.5|6
1617198400000|2021-03-31 13:46:40|5140.4|5134.4|5141.4|5135.4|5143.5|5137.5|5140.4|5134.4|18
1617198410000|2021-03-31 13:46:50|5141.3|5135.3|5142.3|5136.3|5143.1|5137.1|5141.3|5135.3|12
1617198420000|2021-03-31 13:47:00|5143.1|5137.1|5144.3|5138.3|5147|5141|5143.1|5137.1|51
1617198430000|2021-03-31 13:47:10|5143.9|5137.9|5144.3|5138.3|5144.3|5138.3|5143.4|5137.4|14
1617198440000|2021-03-31 13:47:20|5144.6|5138.6|5139.9|5133.9|5144.6|5138.6|5139.9|5133.9|17
1617198450000|2021-03-31 13:47:30|5139.7|5133.7|5139.4|5133.4|5139.7|5133.7|5138.7|5132.7|19
1617198460000|2021-03-31 13:47:40|5139.5|5133.5|5142.2|5136.2|5142.2|5136.2|5139.5|5133.5|13
1617198470000|2021-03-31 13:47:50|||||||||2
1617198480000|2021-03-31 13:48:00|5142.9|5136.9|5143.9|5137.9|5144.7|5138.7|5142.9|5136.9|24
1617198490000|2021-03-31 13:48:10|5143.5|5137.5|5145.5|5139.5|5146|5140|5143.5|5137.5|24
1617198500000|2021-03-31 13:48:20|5145.4|5139.4|5146.5|5140.5|5146.5|5140.5|5145.4|5139.4|8
1617198510000|2021-03-31 13:48:30|5146.8|5140.8|5146.5|5140.5|5146.8|5140.8|5146.5|5140.5|2
1617198520000|2021-03-31 13:48:40|5146.8|5140.8|5142.6|5136.6|5146.8|5140.8|5141.4|5135.4|24
1617198530000|2021-03-31 13:48:50|5141.8|5135.8|5140.8|5134.8|5141.8|5135.8|5140.8|5134.8|17
1617198540000|2021-03-31 13:49:00|5141.1|5135.1|5145.8|5139.8|5146|5140|5140.8|5134.8|10
1617198550000|2021-03-31 13:49:10|5145.1|5139.1|5143.1|5137.1|5145.1|5139.1|5143.1|5137.1|8
1617198560000|2021-03-31 13:49:20|5143.5|5137.5|5143.1|5137.1|5144.3|5138.3|5142.1|5136.1|15
1617198570000|2021-03-31 13:49:30|5143.5|5137.5|5139.7|5133.7|5144.1|5138.1|5139.7|5133.7|27
1617198580000|2021-03-31 13:49:40|5140|5134|5137.4|5131.4|5140|5134|5137.1|5131.1|12
1617198590000|2021-03-31 13:49:50|5137.3|5131.3|5137.4|5131.4|5138.3|5132.3|5137.3|5131.3|12
1617198600000|2021-03-31 13:50:00|5137.1|5131.1|5139.4|5133.4|5140.3|5134.3|5137.1|5131.1|31
1617198610000|2021-03-31 13:50:10|5139.8|5133.8|5138.4|5132.4|5139.8|5133.8|5138.4|5132.4|6
1617198620000|2021-03-31 13:50:20|5138.3|5132.3|5137.4|5131.4|5138.3|5132.3|5137.4|5131.4|7
1617198630000|2021-03-31 13:50:30|5136.9|5130.9|5137.1|5131.1|5137.8|5131.8|5136.4|5130.4|8
1617198640000|2021-03-31 13:50:40|5136.8|5130.8|5136.4|5130.4|5136.8|5130.8|5136.4|5130.4|13
1617198650000|2021-03-31 13:50:50|5136.6|5130.6|5137.4|5131.4|5137.4|5131.4|5135.9|5129.9|21
1617198660000|2021-03-31 13:51:00|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|2
1617198670000|2021-03-31 13:51:10|5136.9|5130.9|5139.4|5133.4|5139.4|5133.4|5136.4|5130.4|20
1617198680000|2021-03-31 13:51:20|5139.9|5133.9|5138.9|5132.9|5139.9|5133.9|5137.8|5131.8|33
1617198690000|2021-03-31 13:51:30|5139.3|5133.3|5138.9|5132.9|5139.6|5133.6|5138.9|5132.9|6
1617198700000|2021-03-31 13:51:40|5137.6|5131.6|5138.1|5132.1|5139.1|5133.1|5137.6|5131.6|14
1617198710000|2021-03-31 13:51:50|5138.4|5132.4|5131.4|5125.4|5138.4|5132.4|5131.4|5125.4|13
1617198720000|2021-03-31 13:52:00|5128.5|5122.5|5126.9|5120.9|5130.7|5124.7|5126.6|5120.6|26
1617198730000|2021-03-31 13:52:10|5126.2|5120.2|5130|5124|5130|5124|5125.7|5119.7|18
1617198740000|2021-03-31 13:52:20|5130.4|5124.4|5130.5|5124.5|5130.7|5124.7|5130.4|5124.4|3
1617198750000|2021-03-31 13:52:30|5129.2|5123.2|5127|5121|5129.2|5123.2|5127|5121|7
1617198760000|2021-03-31 13:52:40|5127.2|5121.2|5124.4|5118.4|5127.4|5121.4|5124.2|5118.2|16
1617198770000|2021-03-31 13:52:50|5124.7|5118.7|5125.7|5119.7|5125.7|5119.7|5124.7|5118.7|2
1617198780000|2021-03-31 13:53:00|5126.7|5120.7|5128.6|5122.6|5130.4|5124.4|5126.7|5120.7|17
1617198790000|2021-03-31 13:53:10|5129.1|5123.1|5128.6|5122.6|5129.6|5123.6|5128.6|5122.6|7
1617198800000|2021-03-31 13:53:20|5128.2|5122.2|5129.7|5123.7|5129.7|5123.7|5128.2|5122.2|8
1617198810000|2021-03-31 13:53:30|5130.1|5124.1|5133|5127|5133|5127|5130.1|5124.1|29
1617198820000|2021-03-31 13:53:40|5132.5|5126.5|5134.3|5128.3|5135|5129|5132.5|5126.5|22
1617198830000|2021-03-31 13:53:50|5133.8|5127.8|5129.6|5123.6|5133.8|5127.8|5129.6|5123.6|21
1617198840000|2021-03-31 13:54:00|5130.1|5124.1|5126.1|5120.1|5130.1|5124.1|5125.9|5119.9|12
1617198850000|2021-03-31 13:54:10|5124.6|5118.6|5115.1|5109.1|5124.8|5118.8|5114.6|5108.6|89
1617198860000|2021-03-31 13:54:20|5114.7|5108.7|5111.6|5105.6|5116.2|5110.2|5110.6|5104.6|69
1617198870000|2021-03-31 13:54:30|5111.7|5105.7|5111.1|5105.1|5114.6|5108.6|5109.2|5103.2|25
1617198880000|2021-03-31 13:54:40|5111.2|5105.2|5108.9|5102.9|5111.2|5105.2|5108.9|5102.9|15
1617198890000|2021-03-31 13:54:50|5108.6|5102.6|5102.7|5096.7|5108.6|5102.6|5102.7|5096.7|18
1617198900000|2021-03-31 13:55:00|5103.4|5097.4|5107.1|5101.1|5110.6|5104.6|5103.4|5097.4|40
1617198910000|2021-03-31 13:55:10|5106.9|5100.9|5109.9|5103.9|5110.7|5104.7|5106.9|5100.9|19
1617198920000|2021-03-31 13:55:20|5109.4|5103.4|5109.2|5103.2|5109.7|5103.7|5108.7|5102.7|10
1617198930000|2021-03-31 13:55:30|5110.4|5104.4|5107.7|5101.7|5110.4|5104.4|5107.2|5101.2|17
1617198940000|2021-03-31 13:55:40|5107.3|5101.3|5105.5|5099.5|5107.3|5101.3|5104.5|5098.5|34
1617198950000|2021-03-31 13:55:50|5106.2|5100.2|5108.5|5102.5|5109.5|5103.5|5106.2|5100.2|13
1617198960000|2021-03-31 13:56:00|5108.8|5102.8|5114.7|5108.7|5117|5111|5108.8|5102.8|36
1617198970000|2021-03-31 13:56:10|5114.5|5108.5|5114|5108|5114.9|5108.9|5113.3|5107.3|7
1617198980000|2021-03-31 13:56:20|5113.7|5107.7|5111.8|5105.8|5113.7|5107.7|5111.8|5105.8|3
1617198990000|2021-03-31 13:56:30|5112|5106|5110.3|5104.3|5112.3|5106.3|5110.3|5104.3|4
1617199000000|2021-03-31 13:56:40|5109.9|5103.9|5110|5104|5111.1|5105.1|5109.9|5103.9|14
1617199010000|2021-03-31 13:56:50|5109.8|5103.8|5109|5103|5109.8|5103.8|5109|5103|8
1617199020000|2021-03-31 13:57:00|5109.3|5103.3|5109.8|5103.8|5111|5105|5109.3|5103.3|26
1617199030000|2021-03-31 13:57:10|5109.9|5103.9|5107.1|5101.1|5110.1|5104.1|5105.6|5099.6|22
1617199040000|2021-03-31 13:57:20|5107.3|5101.3|5108.4|5102.4|5109.1|5103.1|5107.3|5101.3|10
1617199050000|2021-03-31 13:57:30|5108.8|5102.8|5111.9|5105.9|5112.1|5106.1|5108.8|5102.8|19
1617199060000|2021-03-31 13:57:40|5112.4|5106.4|5112.6|5106.6|5112.6|5106.6|5112.3|5106.3|19
1617199070000|2021-03-31 13:57:50|5112.8|5106.8|5112.2|5106.2|5114.3|5108.3|5112.2|5106.2|64
1617199080000|2021-03-31 13:58:00|5112.4|5106.4|5112.7|5106.7|5112.9|5106.9|5112.4|5106.4|23
1617199090000|2021-03-31 13:58:10|5112.4|5106.4|5112.2|5106.2|5112.4|5106.4|5112.2|5106.2|3
1617199100000|2021-03-31 13:58:20|5112.1|5106.1|5110.9|5104.9|5112.6|5106.6|5110.9|5104.9|14
1617199110000|2021-03-31 13:58:30|5111.2|5105.2|5112.4|5106.4|5112.4|5106.4|5111.2|5105.2|5
1617199130000|2021-03-31 13:58:50|5112.9|5106.9|5108.2|5102.2|5112.9|5106.9|5108.2|5102.2|3
1617199140000|2021-03-31 13:59:00|5107.8|5101.8|5108.8|5102.8|5108.8|5102.8|5106.8|5100.8|2
1617199150000|2021-03-31 13:59:10|5108|5102|5108|5102|5108|5102|5108|5102|4
1617199160000|2021-03-31 13:59:20|5108.4|5102.4|5108.7|5102.7|5108.7|5102.7|5108.4|5102.4|4
1617199170000|2021-03-31 13:59:30|5108.8|5102.8|5108.4|5102.4|5108.8|5102.8|5108.4|5102.4|1
1617199180000|2021-03-31 13:59:40|||||||||1
1617199190000|2021-03-31 13:59:50|||||||||3
1617199200000|2021-03-31 14:00:00|5108|5102|5105.2|5099.2|5111|5105|5105.2|5099.2|38
1617199210000|2021-03-31 14:00:10|5104.7|5098.7|5100.5|5094.5|5104.7|5098.7|5100.5|5094.5|25
1617199220000|2021-03-31 14:00:20|5100|5094|5104.8|5098.8|5104.8|5098.8|5100|5094|17
1617199230000|2021-03-31 14:00:30|5105.2|5099.2|5104.7|5098.7|5105.5|5099.5|5104.3|5098.3|10
1617199240000|2021-03-31 14:00:40|5105|5099|5104.5|5098.5|5106.2|5100.2|5104|5098|22
1617199250000|2021-03-31 14:00:50|5103.3|5097.3|5101.5|5095.5|5103.8|5097.8|5101.5|5095.5|16
1617199260000|2021-03-31 14:01:00|5101|5095|5101.8|5095.8|5103.5|5097.5|5101|5095|19
1617199270000|2021-03-31 14:01:10|5102.3|5096.3|5102|5096|5102.3|5096.3|5102|5096|4
1617199280000|2021-03-31 14:01:20|5101.6|5095.6|5098.3|5092.3|5101.6|5095.6|5097.8|5091.8|7
1617199290000|2021-03-31 14:01:30|5098|5092|5096.3|5090.3|5098|5092|5096|5090|7
1617199300000|2021-03-31 14:01:40|5096.6|5090.6|5097.2|5091.2|5097.2|5091.2|5096.6|5090.6|11
1617199310000|2021-03-31 14:01:50|5096.9|5090.9|5096.2|5090.2|5096.9|5090.9|5096.2|5090.2|4
1617199320000|2021-03-31 14:02:00|5096.9|5090.9|5099.8|5093.8|5100.8|5094.8|5096.7|5090.7|28
1617199330000|2021-03-31 14:02:10|5096.9|5090.9|5096.8|5090.8|5097.6|5091.6|5096.8|5090.8|10
1617199340000|2021-03-31 14:02:20|5096.4|5090.4|5097.1|5091.1|5097.1|5091.1|5096.4|5090.4|4
1617199350000|2021-03-31 14:02:30|5097.2|5091.2|5095.2|5089.2|5097.4|5091.4|5093.9|5087.9|38
1617199360000|2021-03-31 14:02:40|5095.5|5089.5|5096.9|5090.9|5097|5091|5095.5|5089.5|4
1617199370000|2021-03-31 14:02:50|5097|5091|5096|5090|5097|5091|5095.9|5089.9|4
1617199380000|2021-03-31 14:03:00|5096.7|5090.7|5097.7|5091.7|5100.7|5094.7|5096.5|5090.5|56
1617199390000|2021-03-31 14:03:10|5097.2|5091.2|5095.6|5089.6|5098.3|5092.3|5095.6|5089.6|20
1617199400000|2021-03-31 14:03:20|5096|5090|5095.1|5089.1|5097|5091|5095.1|5089.1|7
1617199410000|2021-03-31 14:03:30|5094.8|5088.8|5092|5086|5094.9|5088.9|5092|5086|11
1617199420000|2021-03-31 14:03:40|5092.6|5086.6|5096.1|5090.1|5096.1|5090.1|5092.6|5086.6|12
1617199430000|2021-03-31 14:03:50|5096|5090|5101.6|5095.6|5102|5096|5096|5090|31
1617199440000|2021-03-31 14:04:00|5101.2|5095.2|5102.1|5096.1|5102.6|5096.6|5101.2|5095.2|29
1617199450000|2021-03-31 14:04:10|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5101.7|5095.7|5
1617199460000|2021-03-31 14:04:20|5102.9|5096.9|5103.7|5097.7|5103.9|5097.9|5102.4|5096.4|16
1617199470000|2021-03-31 14:04:30|5104.1|5098.1|5104.3|5098.3|5104.8|5098.8|5104.1|5098.1|17
1617199480000|2021-03-31 14:04:40|5103.9|5097.9|5103.4|5097.4|5106.2|5100.2|5103.4|5097.4|31
1617199490000|2021-03-31 14:04:50|5103.1|5097.1|5107.6|5101.6|5107.9|5101.9|5103.1|5097.1|9
1617199500000|2021-03-31 14:05:00|5107.9|5101.9|5109.4|5103.4|5109.4|5103.4|5107.9|5101.9|29
1617199510000|2021-03-31 14:05:10|5108.3|5102.3|5107.8|5101.8|5108.3|5102.3|5107.4|5101.4|13
1617199520000|2021-03-31 14:05:20|5107.4|5101.4|5107.8|5101.8|5107.8|5101.8|5107.3|5101.3|7
1617199530000|2021-03-31 14:05:30|5107.9|5101.9|5108.3|5102.3|5108.4|5102.4|5107.9|5101.9|3
1617199540000|2021-03-31 14:05:40|5109.8|5103.8|5109.3|5103.3|5110.5|5104.5|5109.3|5103.3|13
1617199550000|2021-03-31 14:05:50|5109.6|5103.6|5110.1|5104.1|5110.1|5104.1|5109.6|5103.6|9
1617199560000|2021-03-31 14:06:00|5110|5104|5118.6|5112.6|5118.6|5112.6|5110|5104|38
1617199570000|2021-03-31 14:06:10|5121|5115|5124.9|5118.9|5127.8|5121.8|5120.6|5114.6|23
1617199580000|2021-03-31 14:06:20|5124.6|5118.6|5120.1|5114.1|5125.8|5119.8|5120.1|5114.1|11
1617199590000|2021-03-31 14:06:30|5120.4|5114.4|5120.2|5114.2|5120.9|5114.9|5119.9|5113.9|3
1617199600000|2021-03-31 14:06:40|5119.7|5113.7|5123.5|5117.5|5124.5|5118.5|5119.4|5113.4|6
1617199610000|2021-03-31 14:06:50|5122.5|5116.5|5122.8|5116.8|5123.1|5117.1|5122.1|5116.1|8
1617199620000|2021-03-31 14:07:00|5122.6|5116.6|5123.8|5117.8|5124.8|5118.8|5122.6|5116.6|13
1617199630000|2021-03-31 14:07:10|5123|5117|5124.5|5118.5|5124.5|5118.5|5123|5117|10
1617199650000|2021-03-31 14:07:30|5124.8|5118.8|5124.5|5118.5|5124.8|5118.8|5124.1|5118.1|5
1617199660000|2021-03-31 14:07:40|5124.8|5118.8|5126|5120|5126.3|5120.3|5124.5|5118.5|14
1617199670000|2021-03-31 14:07:50|5126.8|5120.8|5128.3|5122.3|5128.8|5122.8|5126.8|5120.8|14
1617199680000|2021-03-31 14:08:00|5128.5|5122.5|5127.3|5121.3|5128.5|5122.5|5127.3|5121.3|5
1617199690000|2021-03-31 14:08:10|5127|5121|5127|5121|5127|5121|5127|5121|1
1617199700000|2021-03-31 14:08:20|5127.3|5121.3|5124.8|5118.8|5127.3|5121.3|5124.8|5118.8|14
1617199710000|2021-03-31 14:08:30|5123.6|5117.6|5121.6|5115.6|5123.6|5117.6|5121.1|5115.1|12
1617199720000|2021-03-31 14:08:40|5122.6|5116.6|5122.6|5116.6|5123.3|5117.3|5122.6|5116.6|9
1617199730000|2021-03-31 14:08:50|5122.2|5116.2|5121.9|5115.9|5122.9|5116.9|5121.9|5115.9|3
1617199740000|2021-03-31 14:09:00|5122.8|5116.8|5120.6|5114.6|5122.8|5116.8|5120.6|5114.6|5
1617199750000|2021-03-31 14:09:10|5119.7|5113.7|5120.2|5114.2|5121.1|5115.1|5119.2|5113.2|6
1617199760000|2021-03-31 14:09:20|5119.9|5113.9|5118.2|5112.2|5119.9|5113.9|5118.2|5112.2|4
1617199770000|2021-03-31 14:09:30|5117.8|5111.8|5117.8|5111.8|5118.2|5112.2|5117.8|5111.8|3
1617199780000|2021-03-31 14:09:40|5117.3|5111.3|5117.8|5111.8|5118.2|5112.2|5117|5111|12
1617199790000|2021-03-31 14:09:50|5118.2|5112.2|5117.3|5111.3|5118.2|5112.2|5117.3|5111.3|2
1617199800000|2021-03-31 14:10:00|5117.7|5111.7|5121.4|5115.4|5122.6|5116.6|5117.7|5111.7|19
1617199810000|2021-03-31 14:10:10|5117.6|5111.6|5118|5112|5118|5112|5117.6|5111.6|2
1617199820000|2021-03-31 14:10:20|5117.6|5111.6|5116.5|5110.5|5117.6|5111.6|5116.5|5110.5|1
1617199830000|2021-03-31 14:10:30|5116.3|5110.3|5113.6|5107.6|5116.3|5110.3|5113.1|5107.1|15
1617199840000|2021-03-31 14:10:40|5112.5|5106.5|5112.2|5106.2|5112.5|5106.5|5110.6|5104.6|6
1617199850000|2021-03-31 14:10:50|5112.3|5106.3|5113|5107|5113|5107|5111|5105|3
1617199860000|2021-03-31 14:11:00|5113.4|5107.4|5116.3|5110.3|5116.3|5110.3|5113.4|5107.4|18
1617199870000|2021-03-31 14:11:10|5116.6|5110.6|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|0
1617199880000|2021-03-31 14:11:20|5117.9|5111.9|5120.3|5114.3|5120.5|5114.5|5117.9|5111.9|7
1617199890000|2021-03-31 14:11:30|||||||||1
1617199900000|2021-03-31 14:11:40|5120.7|5114.7|5120.8|5114.8|5120.8|5114.8|5120.7|5114.7|1
1617199910000|2021-03-31 14:11:50|5121.8|5115.8|5123.4|5117.4|5124.5|5118.5|5121.8|5115.8|11
1617199920000|2021-03-31 14:12:00|5124|5118|5124.9|5118.9|5124.9|5118.9|5124|5118|4
1617199930000|2021-03-31 14:12:10|5124.7|5118.7|5123.5|5117.5|5124.7|5118.7|5123.5|5117.5|8
1617199940000|2021-03-31 14:12:20|5123.4|5117.4|5118|5112|5123.4|5117.4|5117.6|5111.6|17
1617199950000|2021-03-31 14:12:30|5117.6|5111.6|5118.6|5112.6|5118.8|5112.8|5117.3|5111.3|7
1617199960000|2021-03-31 14:12:40|5119|5113|5119.6|5113.6|5119.6|5113.6|5119|5113|0
1617199970000|2021-03-31 14:12:50|5120|5114|5121.7|5115.7|5121.7|5115.7|5120|5114|6
1617199980000|2021-03-31 14:13:00|5122|5116|5124.4|5118.4|5124.4|5118.4|5122|5116|32
1617199990000|2021-03-31 14:13:10|5125.1|5119.1|5127|5121|5127.3|5121.3|5125.1|5119.1|39
1617200000000|2021-03-31 14:13:20|5128.1|5122.1|5128.3|5122.3|5128.5|5122.5|5127.6|5121.6|21
1617200010000|2021-03-31 14:13:30|5128|5122|5129.8|5123.8|5129.8|5123.8|5128|5122|23
1617200020000|2021-03-31 14:13:40|5129.6|5123.6|5129.8|5123.8|5130|5124|5129.6|5123.6|8
1617200030000|2021-03-31 14:13:50|5131.8|5125.8|5132.5|5126.5|5132.5|5126.5|5131.5|5125.5|10
1617200040000|2021-03-31 14:14:00|5132.1|5126.1|5134.7|5128.7|5134.7|5128.7|5132.1|5126.1|18
1617200050000|2021-03-31 14:14:10|5135|5129|5140.9|5134.9|5141.1|5135.1|5134.2|5128.2|28
1617200060000|2021-03-31 14:14:20|5140.4|5134.4|5142|5136|5142|5136|5140.1|5134.1|23
1617200070000|2021-03-31 14:14:30|5142.1|5136.1|5141.3|5135.3|5142.1|5136.1|5140.3|5134.3|28
1617200080000|2021-03-31 14:14:40|5143.3|5137.3|5144.8|5138.8|5145.6|5139.6|5143.3|5137.3|33
1617200090000|2021-03-31 14:14:50|5144.6|5138.6|5145.6|5139.6|5145.6|5139.6|5144.6|5138.6|7
1617200100000|2021-03-31 14:15:00|5146|5140|5144.6|5138.6|5146.6|5140.6|5144.2|5138.2|48
1617200110000|2021-03-31 14:15:10|5144.7|5138.7|5145.6|5139.6|5145.6|5139.6|5144.4|5138.4|9
1617200120000|2021-03-31 14:15:20|5146.7|5140.7|5146.2|5140.2|5146.7|5140.7|5146.2|5140.2|15
1617200130000|2021-03-31 14:15:30|5146.1|5140.1|5144.6|5138.6|5146.1|5140.1|5144.6|5138.6|17
1617200140000|2021-03-31 14:15:40|5146.1|5140.1|5146.1|5140.1|5146.4|5140.4|5146.1|5140.1|9
1617200150000|2021-03-31 14:15:50|5145.9|5139.9|5146.3|5140.3|5146.3|5140.3|5145.9|5139.9|2
1617200160000|2021-03-31 14:16:00|5146.8|5140.8|5146.4|5140.4|5146.8|5140.8|5145.9|5139.9|8
1617200170000|2021-03-31 14:16:10|5146.9|5140.9|5147.3|5141.3|5147.3|5141.3|5146.9|5140.9|7
1617200180000|2021-03-31 14:16:20|5146.9|5140.9|5147.4|5141.4|5147.8|5141.8|5146.1|5140.1|5
1617200190000|2021-03-31 14:16:30|5147.3|5141.3|5147.3|5141.3|5147.3|5141.3|5146.1|5140.1|6
1617200200000|2021-03-31 14:16:40|5146.9|5140.9|5135.2|5129.2|5146.9|5140.9|5135.2|5129.2|35
1617200210000|2021-03-31 14:16:50|5134.8|5128.8|5135.5|5129.5|5136.2|5130.2|5134.8|5128.8|12
1617200220000|2021-03-31 14:17:00|5135.3|5129.3|5126.8|5120.8|5135.3|5129.3|5126.8|5120.8|17
1617200230000|2021-03-31 14:17:10|5128.6|5122.6|5125.8|5119.8|5129.4|5123.4|5125.8|5119.8|16
1617200240000|2021-03-31 14:17:20|5125.9|5119.9|5126.1|5120.1|5127.1|5121.1|5125.8|5119.8|21
1617200250000|2021-03-31 14:17:30|5126.8|5120.8|5130.3|5124.3|5130.3|5124.3|5126.8|5120.8|19
1617200260000|2021-03-31 14:17:40|5130.7|5124.7|5135.6|5129.6|5135.6|5129.6|5130.7|5124.7|13
1617200270000|2021-03-31 14:17:50|5135.9|5129.9|5135.8|5129.8|5137.6|5131.6|5134.7|5128.7|22
1617200280000|2021-03-31 14:18:00|5135.9|5129.9|5136.4|5130.4|5138.3|5132.3|5135.9|5129.9|15
1617200290000|2021-03-31 14:18:10|5136.1|5130.1|5135.9|5129.9|5136.3|5130.3|5135.9|5129.9|8
1617200300000|2021-03-31 14:18:20|5136.3|5130.3|5136.6|5130.6|5136.6|5130.6|5135.9|5129.9|4
1617200310000|2021-03-31 14:18:30|5136.2|5130.2|5134.9|5128.9|5136.4|5130.4|5134.4|5128.4|6
1617200320000|2021-03-31 14:18:40|5134.5|5128.5|5135.9|5129.9|5135.9|5129.9|5134.5|5128.5|17
1617200330000|2021-03-31 14:18:50|5137.9|5131.9|5138.2|5132.2|5138.7|5132.7|5137.7|5131.7|23
1617200340000|2021-03-31 14:19:00|5138.4|5132.4|5140.2|5134.2|5140.2|5134.2|5137.7|5131.7|4
1617200350000|2021-03-31 14:19:10|5140.8|5134.8|5140.2|5134.2|5141.5|5135.5|5140.2|5134.2|21
1617200360000|2021-03-31 14:19:20|5138.8|5132.8|5139.9|5133.9|5140.2|5134.2|5138.8|5132.8|6
1617200370000|2021-03-31 14:19:30|5139.7|5133.7|5141.6|5135.6|5141.6|5135.6|5139.7|5133.7|1
1617200380000|2021-03-31 14:19:40|5140.7|5134.7|5139.6|5133.6|5140.7|5134.7|5139.2|5133.2|2
1617200390000|2021-03-31 14:19:50|5137.9|5131.9|5137.6|5131.6|5137.9|5131.9|5137.6|5131.6|7
1617200400000|2021-03-31 14:20:00|5137.9|5131.9|5136.8|5130.8|5138.3|5132.3|5136.8|5130.8|8
1617200410000|2021-03-31 14:20:10|5137.4|5131.4|5138.8|5132.8|5141.4|5135.4|5137.4|5131.4|39
1617200420000|2021-03-31 14:20:20|5138.6|5132.6|5135.9|5129.9|5138.6|5132.6|5135.9|5129.9|5
1617200430000|2021-03-31 14:20:30|5136.1|5130.1|5135.9|5129.9|5136.1|5130.1|5135.9|5129.9|0
1617200440000|2021-03-31 14:20:40|5135.6|5129.6|5134.9|5128.9|5135.6|5129.6|5134.9|5128.9|1
1617200450000|2021-03-31 14:20:50|5136.3|5130.3|5136.3|5130.3|5136.3|5130.3|5135.4|5129.4|23
1617200460000|2021-03-31 14:21:00|5136.4|5130.4|5133.4|5127.4|5136.6|5130.6|5132.4|5126.4|64
1617200470000|2021-03-31 14:21:10|5133|5127|5129.5|5123.5|5133|5127|5129|5123|3
1617200480000|2021-03-31 14:21:20|5129.9|5123.9|5126.7|5120.7|5129.9|5123.9|5126.7|5120.7|1
1617200490000|2021-03-31 14:21:30|5127.2|5121.2|5128.2|5122.2|5129.5|5123.5|5127.2|5121.2|11
1617200500000|2021-03-31 14:21:40|5128.9|5122.9|5129.4|5123.4|5129.4|5123.4|5128.9|5122.9|1
1617200510000|2021-03-31 14:21:50|5129.5|5123.5|5131|5125|5131|5125|5129.5|5123.5|2
1617200520000|2021-03-31 14:22:00|5131.2|5125.2|5129.5|5123.5|5131.2|5125.2|5129.5|5123.5|16
1617200530000|2021-03-31 14:22:10|5129.9|5123.9|5123|5117|5129.9|5123.9|5123|5117|14
1617200540000|2021-03-31 14:22:20|5123.5|5117.5|5126.5|5120.5|5126.8|5120.8|5123.5|5117.5|7
1617200550000|2021-03-31 14:22:30|5126.8|5120.8|5127.8|5121.8|5127.8|5121.8|5126.8|5120.8|6
1617200560000|2021-03-31 14:22:40|5128|5122|5128.3|5122.3|5128.3|5122.3|5128|5122|0
1617200570000|2021-03-31 14:22:50|5127.1|5121.1|5136.2|5130.2|5136.6|5130.6|5126.8|5120.8|14
1617200580000|2021-03-31 14:23:00|5137.6|5131.6|5137.1|5131.1|5137.6|5131.6|5137.1|5131.1|34
1617200590000|2021-03-31 14:23:10|5137.2|5131.2|5135.1|5129.1|5137.2|5131.2|5135.1|5129.1|12
1617200600000|2021-03-31 14:23:20|5135.6|5129.6|5134.1|5128.1|5135.7|5129.7|5134.1|5128.1|4
1617200610000|2021-03-31 14:23:30|5133.9|5127.9|5134.2|5128.2|5134.7|5128.7|5133.9|5127.9|3
1617200620000|2021-03-31 14:23:40|5134.1|5128.1|5134.4|5128.4|5134.4|5128.4|5134.1|5128.1|5
1617200630000|2021-03-31 14:23:50|5133.6|5127.6|5132.6|5126.6|5133.6|5127.6|5130.6|5124.6|9
1617200640000|2021-03-31 14:24:00|5133.1|5127.1|5132.1|5126.1|5136|5130|5132.1|5126.1|34
1617200650000|2021-03-31 14:24:10|5132|5126|5132.3|5126.3|5132.3|5126.3|5132|5126|1
1617200660000|2021-03-31 14:24:20|5131.3|5125.3|5130.3|5124.3|5131.3|5125.3|5130.3|5124.3|9
1617200670000|2021-03-31 14:24:30|5129.3|5123.3|5128|5122|5129.3|5123.3|5128|5122|6
1617200680000|2021-03-31 14:24:40|5128.3|5122.3|5131.5|5125.5|5131.5|5125.5|5128.3|5122.3|6
1617200690000|2021-03-31 14:24:50|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|14
1617200700000|2021-03-31 14:25:00|5132.3|5126.3|5132.1|5126.1|5132.3|5126.3|5132.1|5126.1|8
1617200710000|2021-03-31 14:25:10|5132.3|5126.3|5132.3|5126.3|5132.3|5126.3|5132.3|5126.3|3
1617200720000|2021-03-31 14:25:20|5132.8|5126.8|5133.1|5127.1|5133.1|5127.1|5132.8|5126.8|8
1617200730000|2021-03-31 14:25:30|5133.3|5127.3|5129.9|5123.9|5133.6|5127.6|5129.4|5123.4|11
1617200740000|2021-03-31 14:25:40|5131.2|5125.2|5131.6|5125.6|5131.6|5125.6|5131.2|5125.2|3
1617200750000|2021-03-31 14:25:50|5131.9|5125.9|5131.3|5125.3|5132.1|5126.1|5130.9|5124.9|10
1617200760000|2021-03-31 14:26:00|5130.9|5124.9|5129.6|5123.6|5130.9|5124.9|5129.6|5123.6|6
1617200770000|2021-03-31 14:26:10|5129.3|5123.3|5129.6|5123.6|5129.6|5123.6|5129.3|5123.3|1
1617200780000|2021-03-31 14:26:20|5130|5124|5126.6|5120.6|5130|5124|5126.6|5120.6|8
1617200790000|2021-03-31 14:26:30|5126.3|5120.3|5125.9|5119.9|5126.6|5120.6|5125.9|5119.9|6
1617200800000|2021-03-31 14:26:40|5126.3|5120.3|5123.2|5117.2|5126.3|5120.3|5123.2|5117.2|4
1617200810000|2021-03-31 14:26:50|5122.7|5116.7|5123.4|5117.4|5123.4|5117.4|5122.4|5116.4|7
1617200820000|2021-03-31 14:27:00|5123.8|5117.8|5125.4|5119.4|5125.4|5119.4|5123.8|5117.8|1
1617200830000|2021-03-31 14:27:10|5125.6|5119.6|5128.4|5122.4|5128.4|5122.4|5125.6|5119.6|15
1617200840000|2021-03-31 14:27:20|5129.4|5123.4|5130.6|5124.6|5130.8|5124.8|5129.4|5123.4|8
1617200850000|2021-03-31 14:27:30|5130.9|5124.9|5127.1|5121.1|5130.9|5124.9|5127.1|5121.1|7
1617200860000|2021-03-31 14:27:40|5127.6|5121.6|5124.4|5118.4|5127.6|5121.6|5124.4|5118.4|8
1617200870000|2021-03-31 14:27:50|5124.3|5118.3|5126.4|5120.4|5126.4|5120.4|5124.3|5118.3|6
1617200880000|2021-03-31 14:28:00|5126.9|5120.9|5127.9|5121.9|5127.9|5121.9|5126.9|5120.9|2
1617200890000|2021-03-31 14:28:10|5128.4|5122.4|5127.9|5121.9|5128.4|5122.4|5127.9|5121.9|2
1617200900000|2021-03-31 14:28:20|5127.7|5121.7|5121|5115|5127.7|5121.7|5121|5115|8
1617200910000|2021-03-31 14:28:30|5121.2|5115.2|5119.7|5113.7|5121.2|5115.2|5119.5|5113.5|15
1617200920000|2021-03-31 14:28:40|5120|5114|5121.4|5115.4|5121.4|5115.4|5120|5114|5
1617200930000|2021-03-31 14:28:50|5122|5116|5121.4|5115.4|5125.5|5119.5|5121.4|5115.4|29
1617200940000|2021-03-31 14:29:00|5121.2|5115.2|5121.2|5115.2|5122|5116|5121.2|5115.2|7
1617200950000|2021-03-31 14:29:10|5121.5|5115.5|5122|5116|5122|5116|5121.3|5115.3|6
1617200960000|2021-03-31 14:29:20|5121.9|5115.9|5122.4|5116.4|5122.4|5116.4|5121.9|5115.9|1
1617200970000|2021-03-31 14:29:30|5122.5|5116.5|5121.7|5115.7|5123|5117|5121.7|5115.7|4
1617200990000|2021-03-31 14:29:50|5122|5116|5122.2|5116.2|5122.2|5116.2|5122|5116|7
1617201000000|2021-03-31 14:30:00|5121.8|5115.8|5127.5|5121.5|5127.9|5121.9|5121.5|5115.5|23
1617201010000|2021-03-31 14:30:10|5127.9|5121.9|5128.2|5122.2|5129.2|5123.2|5127.9|5121.9|9
1617201020000|2021-03-31 14:30:20|5128.6|5122.6|5125.2|5119.2|5128.6|5122.6|5125.2|5119.2|12
1617201030000|2021-03-31 14:30:30|5125.4|5119.4|5125.4|5119.4|5125.9|5119.9|5125.4|5119.4|3
1617201040000|2021-03-31 14:30:40|5125.7|5119.7|5128.5|5122.5|5128.7|5122.7|5125.7|5119.7|11
1617201050000|2021-03-31 14:30:50|5129.2|5123.2|5128|5122|5130|5124|5128|5122|6
1617201060000|2021-03-31 14:31:00|5127.7|5121.7|5128|5122|5129.5|5123.5|5127.5|5121.5|11
1617201070000|2021-03-31 14:31:10|5127.7|5121.7|5127.5|5121.5|5127.9|5121.9|5127.5|5121.5|5
1617201080000|2021-03-31 14:31:20|5127.7|5121.7|5127.3|5121.3|5127.7|5121.7|5127.3|5121.3|5
1617201090000|2021-03-31 14:31:30|5127.7|5121.7|5130.9|5124.9|5131.3|5125.3|5127.7|5121.7|17
1617201100000|2021-03-31 14:31:40|5130.2|5124.2|5126.8|5120.8|5130.2|5124.2|5126.8|5120.8|19
1617201110000|2021-03-31 14:31:50|5126.5|5120.5|5128.7|5122.7|5130|5124|5126.5|5120.5|9
1617201120000|2021-03-31 14:32:00|5128.4|5122.4|5128.2|5122.2|5128.4|5122.4|5127.9|5121.9|6
1617201130000|2021-03-31 14:32:10|5124.2|5118.2|5122.2|5116.2|5124.2|5118.2|5120.8|5114.8|12
1617201140000|2021-03-31 14:32:20|5121.8|5115.8|5122.2|5116.2|5122.2|5116.2|5121.8|5115.8|2
1617201150000|2021-03-31 14:32:30|5120.8|5114.8|5120.2|5114.2|5121.5|5115.5|5120.2|5114.2|12
1617201160000|2021-03-31 14:32:40|5120|5114|5119|5113|5120|5114|5118.8|5112.8|4
1617201170000|2021-03-31 14:32:50|5118.8|5112.8|5118.5|5112.5|5118.8|5112.8|5118.5|5112.5|3
1617201180000|2021-03-31 14:33:00|5119|5113|5121.3|5115.3|5121.3|5115.3|5118.8|5112.8|30
1617201190000|2021-03-31 14:33:10|5121.5|5115.5|5116.2|5110.2|5121.5|5115.5|5116.2|5110.2|12
1617201200000|2021-03-31 14:33:20|5116.1|5110.1|5114.1|5108.1|5116.1|5110.1|5114.1|5108.1|3
1617201210000|2021-03-31 14:33:30|5114.5|5108.5|5114.8|5108.8|5114.8|5108.8|5114.5|5108.5|1
1617201220000|2021-03-31 14:33:40|5115.1|5109.1|5114.8|5108.8|5115.1|5109.1|5114.3|5108.3|17
1617201230000|2021-03-31 14:33:50|5114.4|5108.4|5115.5|5109.5|5115.5|5109.5|5114.4|5108.4|13
1617201240000|2021-03-31 14:34:00|5115.6|5109.6|5117.1|5111.1|5118.5|5112.5|5115.6|5109.6|16
1617201250000|2021-03-31 14:34:10|5116.6|5110.6|5116.8|5110.8|5117|5111|5114.8|5108.8|11
1617201260000|2021-03-31 14:34:20|5117.8|5111.8|5117.5|5111.5|5119|5113|5117.5|5111.5|25
1617201270000|2021-03-31 14:34:30|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|2
1617201280000|2021-03-31 14:34:40|5117.1|5111.1|5114|5108|5117.3|5111.3|5114|5108|16
1617201290000|2021-03-31 14:34:50|5113.4|5107.4|5111.2|5105.2|5113.4|5107.4|5111.2|5105.2|12
1617201300000|2021-03-31 14:35:00|5111|5105|5108.9|5102.9|5111|5105|5108.9|5102.9|13
1617201310000|2021-03-31 14:35:10|5108.8|5102.8|5110|5104|5110.6|5104.6|5106.6|5100.6|34
1617201320000|2021-03-31 14:35:20|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.2|5103.2|2
1617201330000|2021-03-31 14:35:30|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.3|5103.3|3
1617201340000|2021-03-31 14:35:40|5109.8|5103.8|5113.3|5107.3|5113.7|5107.7|5109.8|5103.8|4
1617201350000|2021-03-31 14:35:50|5113.2|5107.2|5111.5|5105.5|5113.2|5107.2|5111.5|5105.5|16
1617201360000|2021-03-31 14:36:00|5110.8|5104.8|5111.1|5105.1|5112|5106|5109.6|5103.6|9
1617201370000|2021-03-31 14:36:10|5110.8|5104.8|5111|5105|5111.8|5105.8|5110.4|5104.4|11
1617201380000|2021-03-31 14:36:20|5110.6|5104.6|5110.1|5104.1|5111|5105|5110.1|5104.1|2
1617201390000|2021-03-31 14:36:30|5111.5|5105.5|5110.6|5104.6|5112|5106|5110|5104|62
1617201400000|2021-03-31 14:36:40|5110.3|5104.3|5109.6|5103.6|5110.3|5104.3|5108.8|5102.8|5
1617201410000|2021-03-31 14:36:50|5109.4|5103.4|5108.5|5102.5|5109.4|5103.4|5108.5|5102.5|4
1617201420000|2021-03-31 14:37:00|5108.6|5102.6|5108.3|5102.3|5111.3|5105.3|5108.3|5102.3|43
1617201430000|2021-03-31 14:37:10|5107.1|5101.1|5106.9|5100.9|5107.1|5101.1|5106.9|5100.9|32
1617201440000|2021-03-31 14:37:20|5107.1|5101.1|5103.5|5097.5|5107.1|5101.1|5101.8|5095.8|87
1617201450000|2021-03-31 14:37:30|5102|5096|5101.3|5095.3|5102.2|5096.2|5100.7|5094.7|19
1617201460000|2021-03-31 14:37:40|5102.2|5096.2|5104.6|5098.6|5105.1|5099.1|5102.2|5096.2|27
1617201470000|2021-03-31 14:37:50|5104.9|5098.9|5106.7|5100.7|5107.1|5101.1|5104.9|5098.9|5
1617201480000|2021-03-31 14:38:00|5106.2|5100.2|5105|5099|5107.1|5101.1|5104.9|5098.9|23
1617201490000|2021-03-31 14:38:10|5104.9|5098.9|5102.7|5096.7|5104.9|5098.9|5102.7|5096.7|8
1617201500000|2021-03-31 14:38:20|5102.5|5096.5|5102.8|5096.8|5102.8|5096.8|5102.5|5096.5|3
1617201510000|2021-03-31 14:38:30|5101.9|5095.9|5102.5|5096.5|5102.5|5096.5|5101.4|5095.4|16
1617201520000|2021-03-31 14:38:40|5101.5|5095.5|5102.2|5096.2|5102.9|5096.9|5101.5|5095.5|14
1617201530000|2021-03-31 14:38:50|5102.5|5096.5|5103.9|5097.9|5104.4|5098.4|5102.2|5096.2|7
1617201540000|2021-03-31 14:39:00|5106.1|5100.1|5105.2|5099.2|5107.2|5101.2|5105.2|5099.2|25
1617201550000|2021-03-31 14:39:10|5105.7|5099.7|5106.7|5100.7|5106.7|5100.7|5105.1|5099.1|13
1617201560000|2021-03-31 14:39:20|5106.9|5100.9|5106.6|5100.6|5106.9|5100.9|5106.6|5100.6|5
1617201570000|2021-03-31 14:39:30|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|6
1617201580000|2021-03-31 14:39:40|5107.2|5101.2|5107.4|5101.4|5107.4|5101.4|5107.2|5101.2|7
1617201590000|2021-03-31 14:39:50|5107.2|5101.2|5104.6|5098.6|5107.2|5101.2|5104.6|5098.6|5
1617201600000|2021-03-31 14:40:00|5104.9|5098.9|5110.2|5104.2|5110.7|5104.7|5104.9|5098.9|26
1617201610000|2021-03-31 14:40:10|5110.1|5104.1|5109.9|5103.9|5110.2|5104.2|5109.7|5103.7|2
1617201620000|2021-03-31 14:40:20|5110.1|5104.1|5110.4|5104.4|5110.7|5104.7|5109.4|5103.4|10
1617201630000|2021-03-31 14:40:30|5110.1|5104.1|5109.3|5103.3|5110.1|5104.1|5108.9|5102.9|5
1617201640000|2021-03-31 14:40:40|5108.8|5102.8|5109.8|5103.8|5110.3|5104.3|5107.6|5101.6|17
1617201650000|2021-03-31 14:40:50|5109.6|5103.6|5109.4|5103.4|5110.1|5104.1|5108.6|5102.6|22
1617201660000|2021-03-31 14:41:00|5109.6|5103.6|5110.7|5104.7|5110.7|5104.7|5109.6|5103.6|9
1617201670000|2021-03-31 14:41:10|5110.2|5104.2|5110.9|5104.9|5110.9|5104.9|5109.7|5103.7|11
1617201680000|2021-03-31 14:41:20|5111.4|5105.4|5112.5|5106.5|5112.5|5106.5|5111.4|5105.4|2
1617201690000|2021-03-31 14:41:30|5113.2|5107.2|5113.5|5107.5|5113.5|5107.5|5112.8|5106.8|6
1617201700000|2021-03-31 14:41:40|5113|5107|5113|5107|5113|5107|5112.7|5106.7|6
1617201710000|2021-03-31 14:41:50|5112.7|5106.7|5113.7|5107.7|5113.7|5107.7|5112.7|5106.7|17
1617201720000|2021-03-31 14:42:00|5113.8|5107.8|5111.5|5105.5|5113.8|5107.8|5111.5|5105.5|11
1617201730000|2021-03-31 14:42:10|5111.2|5105.2|5109.8|5103.8|5111.2|5105.2|5109.8|5103.8|2
1617201740000|2021-03-31 14:42:20|5109.5|5103.5|5108.7|5102.7|5109.5|5103.5|5108.3|5102.3|6
1617201750000|2021-03-31 14:42:30|5108|5102|5107.6|5101.6|5108|5102|5107.5|5101.5|18
1617201760000|2021-03-31 14:42:40|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|5107.8|5101.8|9
1617201770000|2021-03-31 14:42:50|5109.6|5103.6|5110|5104|5110|5104|5109.6|5103.6|2
1617201780000|2021-03-31 14:43:00|5110.1|5104.1|5108.5|5102.5|5110.6|5104.6|5108.5|5102.5|6
1617201790000|2021-03-31 14:43:10|5108.6|5102.6|5108.3|5102.3|5108.6|5102.6|5108.3|5102.3|2
1617201800000|2021-03-31 14:43:20|5108|5102|5107.8|5101.8|5108.5|5102.5|5107.8|5101.8|15
1617201810000|2021-03-31 14:43:30|5107.6|5101.6|5103.1|5097.1|5107.6|5101.6|5103.1|5097.1|3
1617201820000|2021-03-31 14:43:40|5102.6|5096.6|5101.2|5095.2|5102.6|5096.6|5101.2|5095.2|4
1617201830000|2021-03-31 14:43:50|5102.2|5096.2|5099.2|5093.2|5102.2|5096.2|5099.2|5093.2|16
1617201840000|2021-03-31 14:44:00|5100.4|5094.4|5099.9|5093.9|5100.4|5094.4|5099.7|5093.7|14
1617201850000|2021-03-31 14:44:10|5099.5|5093.5|5099.2|5093.2|5099.9|5093.9|5098.8|5092.8|10
1617201860000|2021-03-31 14:44:20|5099.5|5093.5|5100.2|5094.2|5100.2|5094.2|5099.5|5093.5|10
1617201870000|2021-03-31 14:44:30|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|0
1617201880000|2021-03-31 14:44:40|5099.7|5093.7|5099.9|5093.9|5099.9|5093.9|5099|5093|10
1617201890000|2021-03-31 14:44:50|5099.7|5093.7|5099.7|5093.7|5100.2|5094.2|5099.7|5093.7|2
1617201900000|2021-03-31 14:45:00|5099.9|5093.9|5105.6|5099.6|5106.6|5100.6|5099.4|5093.4|25
1617201910000|2021-03-31 14:45:10|5105.1|5099.1|5104.5|5098.5|5105.4|5099.4|5104.5|5098.5|21
1617201920000|2021-03-31 14:45:20|5106.8|5100.8|5106.1|5100.1|5106.8|5100.8|5105.8|5099.8|14
1617201930000|2021-03-31 14:45:30|5106.3|5100.3|5104.5|5098.5|5106.6|5100.6|5104.5|5098.5|6
1617201940000|2021-03-31 14:45:40|5103.6|5097.6|5102.3|5096.3|5103.6|5097.6|5102.1|5096.1|9
1617201950000|2021-03-31 14:45:50|5101.9|5095.9|5100.6|5094.6|5101.9|5095.9|5100.6|5094.6|11
1617201960000|2021-03-31 14:46:00|5100.2|5094.2|5103|5097|5103|5097|5099.7|5093.7|16
1617201970000|2021-03-31 14:46:10|5102|5096|5102.9|5096.9|5102.9|5096.9|5102|5096|12
1617201980000|2021-03-31 14:46:20|5102.5|5096.5|5103|5097|5103|5097|5102.5|5096.5|7
1617201990000|2021-03-31 14:46:30|5102.9|5096.9|5104.7|5098.7|5104.7|5098.7|5102.7|5096.7|10
1617202000000|2021-03-31 14:46:40|5104.4|5098.4|5105.4|5099.4|5105.4|5099.4|5104.4|5098.4|2
1617202010000|2021-03-31 14:46:50|5105.1|5099.1|5105.8|5099.8|5106.1|5100.1|5105.1|5099.1|16
1617202020000|2021-03-31 14:47:00|5105.4|5099.4|5102.2|5096.2|5105.4|5099.4|5102.2|5096.2|12
1617202030000|2021-03-31 14:47:10|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|2
1617202040000|2021-03-31 14:47:20|5102.2|5096.2|5103.4|5097.4|5103.4|5097.4|5102.2|5096.2|7
1617202050000|2021-03-31 14:47:30|5103.9|5097.9|5101.9|5095.9|5104.2|5098.2|5101.9|5095.9|9
1617202060000|2021-03-31 14:47:40|5102.2|5096.2|5101.2|5095.2|5102.2|5096.2|5101.2|5095.2|4
1617202070000|2021-03-31 14:47:50|5101.1|5095.1|5097.5|5091.5|5101.1|5095.1|5097.2|5091.2|32
1617202080000|2021-03-31 14:48:00|5097.9|5091.9|5100|5094|5100.4|5094.4|5097.5|5091.5|11
1617202090000|2021-03-31 14:48:10|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|2
1617202100000|2021-03-31 14:48:20|5099|5093|5098.9|5092.9|5099.4|5093.4|5098.9|5092.9|4
1617202110000|2021-03-31 14:48:30|5099|5093|5100.2|5094.2|5100.2|5094.2|5098.8|5092.8|8
1617202120000|2021-03-31 14:48:40|5100.5|5094.5|5100.2|5094.2|5100.5|5094.5|5100.2|5094.2|3
1617202130000|2021-03-31 14:48:50|5103.4|5097.4|5105.1|5099.1|5105.1|5099.1|5103.4|5097.4|14
1617202140000|2021-03-31 14:49:00|5104.9|5098.9|5104.6|5098.6|5104.9|5098.9|5104.2|5098.2|6
1617202150000|2021-03-31 14:49:10|5104.2|5098.2|5101.5|5095.5|5105.1|5099.1|5101.5|5095.5|23
1617202160000|2021-03-31 14:49:20|5101.9|5095.9|5102.4|5096.4|5102.7|5096.7|5101.8|5095.8|8
1617202170000|2021-03-31 14:49:30|5102|5096|5102|5096|5102|5096|5101.9|5095.9|3
1617202180000|2021-03-31 14:49:40|5102.2|5096.2|5100|5094|5102.2|5096.2|5100|5094|34
1617202190000|2021-03-31 14:49:50|5098.3|5092.3|5099|5093|5099|5093|5098.2|5092.2|12
1617202200000|2021-03-31 14:50:00|5099.3|5093.3|5099.5|5093.5|5099.5|5093.5|5099.3|5093.3|8
1617202210000|2021-03-31 14:50:10|5100.2|5094.2|5098.7|5092.7|5100.2|5094.2|5098.7|5092.7|16
1617202220000|2021-03-31 14:50:20|5097.7|5091.7|5094.1|5088.1|5097.8|5091.8|5094.1|5088.1|35
1617202230000|2021-03-31 14:50:30|5095|5089|5095.1|5089.1|5096.1|5090.1|5095|5089|9
1617202240000|2021-03-31 14:50:40|5094.8|5088.8|5094.5|5088.5|5094.8|5088.8|5093.6|5087.6|43
1617202250000|2021-03-31 14:50:50|5094.1|5088.1|5094.1|5088.1|5094.5|5088.5|5093.8|5087.8|13
1617202260000|2021-03-31 14:51:00|5094.5|5088.5|5097.5|5091.5|5098.3|5092.3|5094.5|5088.5|14
1617202270000|2021-03-31 14:51:10|5097.2|5091.2|5098.8|5092.8|5098.8|5092.8|5096.5|5090.5|12
1617202280000|2021-03-31 14:51:20|5100.2|5094.2|5094.5|5088.5|5100.2|5094.2|5094|5088|25
1617202290000|2021-03-31 14:51:30|5094.2|5088.2|5093.1|5087.1|5094.2|5088.2|5092.5|5086.5|14
1617202300000|2021-03-31 14:51:40|5093|5087|5095.7|5089.7|5097|5091|5093|5087|39
1617202310000|2021-03-31 14:51:50|5095.5|5089.5|5096.9|5090.9|5097.1|5091.1|5094.9|5088.9|10
1617202320000|2021-03-31 14:52:00|5096.6|5090.6|5099.1|5093.1|5099.1|5093.1|5096.6|5090.6|8
1617202330000|2021-03-31 14:52:10|5099.2|5093.2|5101.9|5095.9|5101.9|5095.9|5099.2|5093.2|9
1617202340000|2021-03-31 14:52:20|5102.1|5096.1|5098.9|5092.9|5102.2|5096.2|5098.4|5092.4|32
1617202350000|2021-03-31 14:52:30|5098.6|5092.6|5096.7|5090.7|5098.6|5092.6|5096.4|5090.4|8
1617202360000|2021-03-31 14:52:40|5096.4|5090.4|5097.5|5091.5|5097.9|5091.9|5096.4|5090.4|2
1617202370000|2021-03-31 14:52:50|5097|5091|5096.9|5090.9|5097|5091|5096.4|5090.4|3
1617202380000|2021-03-31 14:53:00|5097.2|5091.2|5097.1|5091.1|5097.2|5091.2|5095.8|5089.8|8
1617202390000|2021-03-31 14:53:10|5096.9|5090.9|5096.8|5090.8|5097.1|5091.1|5096.8|5090.8|1
1617202400000|2021-03-31 14:53:20|5096.1|5090.1|5094.4|5088.4|5096.1|5090.1|5094.4|5088.4|13
1617202410000|2021-03-31 14:53:30|5094.2|5088.2|5088.3|5082.3|5094.2|5088.2|5088.3|5082.3|37
1617202420000|2021-03-31 14:53:40|5088|5082|5086.4|5080.4|5088.4|5082.4|5084.9|5078.9|27
1617202430000|2021-03-31 14:53:50|5086.1|5080.1|5083.3|5077.3|5086.1|5080.1|5082.3|5076.3|28
1617202440000|2021-03-31 14:54:00|5083.5|5077.5|5084.3|5078.3|5084.3|5078.3|5083.3|5077.3|7
1617202450000|2021-03-31 14:54:10|5084|5078|5085.9|5079.9|5086.1|5080.1|5083|5077|18
1617202460000|2021-03-31 14:54:20|5086.3|5080.3|5086.2|5080.2|5086.9|5080.9|5084.5|5078.5|15
1617202470000|2021-03-31 14:54:30|5086.6|5080.6|5096.1|5090.1|5096.1|5090.1|5086.1|5080.1|78
1617202480000|2021-03-31 14:54:40|5093.9|5087.9|5093.5|5087.5|5094.5|5088.5|5092.5|5086.5|11
1617202490000|2021-03-31 14:54:50|5093.6|5087.6|5094.1|5088.1|5094.1|5088.1|5093.6|5087.6|4
1617202500000|2021-03-31 14:55:00|5094.3|5088.3|5094.8|5088.8|5094.8|5088.8|5092.3|5086.3|18
1617202510000|2021-03-31 14:55:10|5094.4|5088.4|5091.6|5085.6|5094.4|5088.4|5091.6|5085.6|13
1617202520000|2021-03-31 14:55:20|5091.3|5085.3|5089.1|5083.1|5091.3|5085.3|5089.1|5083.1|49
1617202530000|2021-03-31 14:55:30|5089.3|5083.3|5086.1|5080.1|5089.3|5083.3|5085.4|5079.4|20
1617202540000|2021-03-31 14:55:40|5086.8|5080.8|5087.6|5081.6|5087.6|5081.6|5085.9|5079.9|9
1617202550000|2021-03-31 14:55:50|5087.7|5081.7|5089.9|5083.9|5089.9|5083.9|5085.7|5079.7|26
1617202560000|2021-03-31 14:56:00|5090.3|5084.3|5094.6|5088.6|5094.6|5088.6|5090.3|5084.3|7
1617202570000|2021-03-31 14:56:10|5094.3|5088.3|5095.6|5089.6|5097|5091|5094.3|5088.3|9
1617202580000|2021-03-31 14:56:20|5095.3|5089.3|5095.6|5089.6|5095.6|5089.6|5095.3|5089.3|1
1617202590000|2021-03-31 14:56:30|5095.5|5089.5|5095.5|5089.5|5097.5|5091.5|5095.3|5089.3|14
1617202600000|2021-03-31 14:56:40|5095.1|5089.1|5097.1|5091.1|5098.1|5092.1|5095.1|5089.1|6
1617202610000|2021-03-31 14:56:50|5097.3|5091.3|5096.1|5090.1|5097.6|5091.6|5096.1|5090.1|4
1617202620000|2021-03-31 14:57:00|5096.8|5090.8|5097.6|5091.6|5097.8|5091.8|5096.8|5090.8|5
1617202630000|2021-03-31 14:57:10|5098|5092|5098.9|5092.9|5098.9|5092.9|5097.6|5091.6|4
1617202640000|2021-03-31 14:57:20|5098.6|5092.6|5098.3|5092.3|5098.6|5092.6|5098.1|5092.1|4
1617202650000|2021-03-31 14:57:30|5098.6|5092.6|5095.8|5089.8|5098.6|5092.6|5095.8|5089.8|8
1617202660000|2021-03-31 14:57:40|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|5095.1|5089.1|2
1617202670000|2021-03-31 14:57:50|5095.6|5089.6|5094.4|5088.4|5095.6|5089.6|5094.4|5088.4|11
1617202680000|2021-03-31 14:58:00|5094.3|5088.3|5092.3|5086.3|5094.3|5088.3|5091.9|5085.9|6
1617202690000|2021-03-31 14:58:10|5091.9|5085.9|5091.3|5085.3|5092.3|5086.3|5091.3|5085.3|3
1617202700000|2021-03-31 14:58:20|5089.1|5083.1|5088.9|5082.9|5089.1|5083.1|5088.9|5082.9|6
1617202710000|2021-03-31 14:58:30|||||||||1
1617202720000|2021-03-31 14:58:40|5090.1|5084.1|5089.3|5083.3|5090.8|5084.8|5089.1|5083.1|26
1617202730000|2021-03-31 14:58:50|5089.6|5083.6|5089.1|5083.1|5089.6|5083.6|5088.9|5082.9|2
1617202740000|2021-03-31 14:59:00|5089.4|5083.4|5089.6|5083.6|5089.8|5083.8|5089.4|5083.4|9
1617202750000|2021-03-31 14:59:10|5090.1|5084.1|5096.1|5090.1|5096.6|5090.6|5090.1|5084.1|7
1617202760000|2021-03-31 14:59:20|5095.3|5089.3|5095.5|5089.5|5095.8|5089.8|5095.3|5089.3|5
1617202770000|2021-03-31 14:59:30|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|5094.8|5088.8|6
1617202780000|2021-03-31 14:59:40|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|4
1617202790000|2021-03-31 14:59:50|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|3
1617202800000|2021-03-31 15:00:00|5095|5089|5092.6|5086.6|5095.8|5089.8|5090.3|5084.3|30
1617202810000|2021-03-31 15:00:10|5093|5087|5092.6|5086.6|5093.1|5087.1|5092.6|5086.6|1
1617202820000|2021-03-31 15:00:20|5098.4|5092.4|5098.2|5092.2|5099.6|5093.6|5098.1|5092.1|14
1617202830000|2021-03-31 15:00:30|5097.7|5091.7|5097.5|5091.5|5097.7|5091.7|5097.4|5091.4|11
1617202840000|2021-03-31 15:00:40|5097.9|5091.9|5098.4|5092.4|5098.4|5092.4|5097.9|5091.9|1
1617202850000|2021-03-31 15:00:50|5098|5092|5092.3|5086.3|5098|5092|5092.3|5086.3|49
1617202860000|2021-03-31 15:01:00|5089.4|5083.4|5085.1|5079.1|5089.4|5083.4|5084.7|5078.7|61
1617202870000|2021-03-31 15:01:10|5085.4|5079.4|5085.7|5079.7|5087.9|5081.9|5084.4|5078.4|13
1617202880000|2021-03-31 15:01:20|5086.1|5080.1|5090.4|5084.4|5090.4|5084.4|5086.1|5080.1|9
1617202890000|2021-03-31 15:01:30|5090.1|5084.1|5089.7|5083.7|5091.1|5085.1|5089.1|5083.1|6
1617202900000|2021-03-31 15:01:40|5090.2|5084.2|5092.2|5086.2|5092.6|5086.6|5090.2|5084.2|4
1617202910000|2021-03-31 15:01:50|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|0
1617202920000|2021-03-31 15:02:00|5089.7|5083.7|5089.1|5083.1|5090.6|5084.6|5089.1|5083.1|9
1617202930000|2021-03-31 15:02:10|5088.2|5082.2|5087.1|5081.1|5088.2|5082.2|5087.1|5081.1|6
1617202940000|2021-03-31 15:02:20|5087.7|5081.7|5088.9|5082.9|5088.9|5082.9|5087.7|5081.7|2
1617202950000|2021-03-31 15:02:30|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5087.9|5081.9|14
1617202960000|2021-03-31 15:02:40|5088.2|5082.2|5091.2|5085.2|5091.2|5085.2|5088.2|5082.2|42
1617202970000|2021-03-31 15:02:50|5091.6|5085.6|5091.6|5085.6|5091.7|5085.7|5091.6|5085.6|15
1617202980000|2021-03-31 15:03:00|5091.9|5085.9|5091.7|5085.7|5094.1|5088.1|5091.7|5085.7|18
1617202990000|2021-03-31 15:03:10|5091.4|5085.4|5091.1|5085.1|5091.4|5085.4|5091.1|5085.1|8
1617203000000|2021-03-31 15:03:20|5090.6|5084.6|5089.2|5083.2|5090.6|5084.6|5088.2|5082.2|11
1617203010000|2021-03-31 15:03:30|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.2|5083.2|4
1617203020000|2021-03-31 15:03:40|5089.9|5083.9|5089.7|5083.7|5089.9|5083.9|5089.7|5083.7|12
1617203030000|2021-03-31 15:03:50|5089.6|5083.6|5089.6|5083.6|5090.6|5084.6|5089.2|5083.2|1
1617203040000|2021-03-31 15:04:00|5089.9|5083.9|5086.2|5080.2|5089.9|5083.9|5086.2|5080.2|25
1617203050000|2021-03-31 15:04:10|5086.5|5080.5|5086.9|5080.9|5086.9|5080.9|5086.2|5080.2|11
1617203060000|2021-03-31 15:04:20|5089.4|5083.4|5092.9|5086.9|5092.9|5086.9|5089|5083|9
1617203070000|2021-03-31 15:04:30|5092.7|5086.7|5092.1|5086.1|5092.7|5086.7|5092.1|5086.1|1
1617203080000|2021-03-31 15:04:40|5092.2|5086.2|5089|5083|5092.2|5086.2|5089|5083|9
1617203090000|2021-03-31 15:04:50|||||||||2
1617203100000|2021-03-31 15:05:00|5089.5|5083.5|5092.4|5086.4|5092.4|5086.4|5089.5|5083.5|11
1617203110000|2021-03-31 15:05:10|5092|5086|5092|5086|5093|5087|5091.4|5085.4|10
1617203120000|2021-03-31 15:05:20|5091.2|5085.2|5092.2|5086.2|5092.4|5086.4|5091.2|5085.2|5
1617203130000|2021-03-31 15:05:30|5092|5086|5092|5086|5092|5086|5092|5086|2
1617203140000|2021-03-31 15:05:40|5090.5|5084.5|5090|5084|5090.5|5084.5|5090|5084|6
1617203150000|2021-03-31 15:05:50|5090.2|5084.2|5090|5084|5090.2|5084.2|5090|5084|2
1617203170000|2021-03-31 15:06:10|5089.5|5083.5|5087.5|5081.5|5089.5|5083.5|5087.5|5081.5|7
1617203180000|2021-03-31 15:06:20|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|4
1617203190000|2021-03-31 15:06:30|5088.1|5082.1|5088|5082|5088.8|5082.8|5088|5082|6
1617203200000|2021-03-31 15:06:40|5087.7|5081.7|5088|5082|5088.8|5082.8|5087.7|5081.7|5
1617203210000|2021-03-31 15:06:50|5087.6|5081.6|5087.5|5081.5|5087.6|5081.6|5087.5|5081.5|1
1617203220000|2021-03-31 15:07:00|5087.1|5081.1|5086.8|5080.8|5087.1|5081.1|5086.8|5080.8|12
1617203230000|2021-03-31 15:07:10|5087.1|5081.1|5086.8|5080.8|5087.1|5081.1|5086.8|5080.8|3
1617203240000|2021-03-31 15:07:20|5084.5|5078.5|5086.5|5080.5|5088|5082|5084.5|5078.5|23
1617203250000|2021-03-31 15:07:30|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|1
1617203260000|2021-03-31 15:07:40|||||||||3
1617203270000|2021-03-31 15:07:50|5085.8|5079.8|5084.5|5078.5|5085.8|5079.8|5084.5|5078.5|8
1617203280000|2021-03-31 15:08:00|5084.3|5078.3|5084.3|5078.3|5084.3|5078.3|5084.3|5078.3|1
1617203290000|2021-03-31 15:08:10|5084.5|5078.5|5084.8|5078.8|5084.8|5078.8|5084.5|5078.5|2
1617203300000|2021-03-31 15:08:20|5085.5|5079.5|5085.3|5079.3|5086.2|5080.2|5085.3|5079.3|10
1617203310000|2021-03-31 15:08:30|5086.2|5080.2|5085.2|5079.2|5086.2|5080.2|5084.5|5078.5|8
1617203320000|2021-03-31 15:08:40|5085.3|5079.3|5087.3|5081.3|5088.2|5082.2|5085.2|5079.2|17
1617203330000|2021-03-31 15:08:50|5087|5081|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|5
1617203340000|2021-03-31 15:09:00|5085.3|5079.3|5082.8|5076.8|5085.3|5079.3|5082.8|5076.8|11
1617203350000|2021-03-31 15:09:10|5082.5|5076.5|5082.8|5076.8|5082.8|5076.8|5082.5|5076.5|1
1617203360000|2021-03-31 15:09:20|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|5082.8|5076.8|15
1617203370000|2021-03-31 15:09:30|5083.7|5077.7|5083.7|5077.7|5084.2|5078.2|5083.7|5077.7|3
1617203380000|2021-03-31 15:09:40|5084.2|5078.2|5084.5|5078.5|5084.5|5078.5|5084.2|5078.2|4
1617203390000|2021-03-31 15:09:50|5084.3|5078.3|5085.7|5079.7|5085.7|5079.7|5084.3|5078.3|6
1617203400000|2021-03-31 15:10:00|5085.3|5079.3|5085.2|5079.2|5085.3|5079.3|5084.5|5078.5|11
1617203410000|2021-03-31 15:10:10|5084.8|5078.8|5086.2|5080.2|5086.2|5080.2|5084.8|5078.8|16
1617203420000|2021-03-31 15:10:20|||||||||5
1617203430000|2021-03-31 15:10:30|5087.2|5081.2|5087.5|5081.5|5087.5|5081.5|5087|5081|8
1617203440000|2021-03-31 15:10:40|5087.8|5081.8|5090.5|5084.5|5090.5|5084.5|5087.5|5081.5|3
1617203450000|2021-03-31 15:10:50|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|1
1617203460000|2021-03-31 15:11:00|5091|5085|5091.2|5085.2|5091.9|5085.9|5090.8|5084.8|8
1617203470000|2021-03-31 15:11:10|5091.5|5085.5|5089.8|5083.8|5091.7|5085.7|5089.7|5083.7|2
1617203480000|2021-03-31 15:11:20|||||||||1
1617203490000|2021-03-31 15:11:30|||||||||1
1617203500000|2021-03-31 15:11:40|5090.3|5084.3|5090.8|5084.8|5090.8|5084.8|5090.3|5084.3|4
1617203510000|2021-03-31 15:11:50|5091.2|5085.2|5091.3|5085.3|5091.3|5085.3|5091.2|5085.2|1
1617203520000|2021-03-31 15:12:00|5091|5085|5089.7|5083.7|5091.3|5085.3|5089.7|5083.7|7
1617203530000|2021-03-31 15:12:10|5091.2|5085.2|5090.8|5084.8|5091.3|5085.3|5090.5|5084.5|13
1617203540000|2021-03-31 15:12:20|5091.5|5085.5|5091.5|5085.5|5091.5|5085.5|5091.5|5085.5|6
1617203550000|2021-03-31 15:12:30|5090.5|5084.5|5090.5|5084.5|5091|5085|5090.5|5084.5|4
1617203560000|2021-03-31 15:12:40|||||||||2
1617203570000|2021-03-31 15:12:50|5091.5|5085.5|5091.5|5085.5|5091.5|5085.5|5091.5|5085.5|3
1617203580000|2021-03-31 15:13:00|5091.2|5085.2|5090.7|5084.7|5091.2|5085.2|5090.7|5084.7|1
1617203590000|2021-03-31 15:13:10|5090|5084|5088.5|5082.5|5090|5084|5088.5|5082.5|15
1617203600000|2021-03-31 15:13:20|5088.1|5082.1|5088.3|5082.3|5088.3|5082.3|5088.1|5082.1|6
1617203610000|2021-03-31 15:13:30|5089|5083|5087.3|5081.3|5089.1|5083.1|5087.3|5081.3|20
1617203620000|2021-03-31 15:13:40|5087.1|5081.1|5087.3|5081.3|5087.3|5081.3|5087.1|5081.1|4
1617203630000|2021-03-31 15:13:50|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|0
1617203640000|2021-03-31 15:14:00|5087.3|5081.3|5087.6|5081.6|5087.6|5081.6|5087|5081|6
1617203650000|2021-03-31 15:14:10|5087.3|5081.3|5087.1|5081.1|5087.3|5081.3|5087.1|5081.1|2
1617203660000|2021-03-31 15:14:20|5087.3|5081.3|5089.5|5083.5|5089.5|5083.5|5087.3|5081.3|22
1617203670000|2021-03-31 15:14:30|5089.1|5083.1|5089.1|5083.1|5090.2|5084.2|5089.1|5083.1|6
1617203680000|2021-03-31 15:14:40|5089|5083|5088.3|5082.3|5089|5083|5088.3|5082.3|0
1617203690000|2021-03-31 15:14:50|5088|5082|5085.8|5079.8|5088|5082|5085.8|5079.8|7
1617203700000|2021-03-31 15:15:00|||||||||4
1617203710000|2021-03-31 15:15:10|||||||||3
1617203720000|2021-03-31 15:15:20|5086|5080|5087|5081|5087|5081|5086|5080|7
1617203730000|2021-03-31 15:15:30|5086.8|5080.8|5086.5|5080.5|5086.8|5080.8|5086.5|5080.5|2
1617203740000|2021-03-31 15:15:40|5085.8|5079.8|5085.5|5079.5|5086.3|5080.3|5085.5|5079.5|4
1617203750000|2021-03-31 15:15:50|5084.8|5078.8|5084.8|5078.8|5085.1|5079.1|5084.8|5078.8|5
1617203760000|2021-03-31 15:16:00|5085.1|5079.1|5085.1|5079.1|5085.1|5079.1|5085.1|5079.1|0
1617203770000|2021-03-31 15:16:10|5085.5|5079.5|5085.6|5079.6|5085.6|5079.6|5085.5|5079.5|1
1617203780000|2021-03-31 15:16:20|5086.1|5080.1|5087.6|5081.6|5088.5|5082.5|5086.1|5080.1|20
1617203790000|2021-03-31 15:16:30|5090.8|5084.8|5090.2|5084.2|5090.8|5084.8|5089.7|5083.7|30
1617203800000|2021-03-31 15:16:40|||||||||1
1617203810000|2021-03-31 15:16:50|5090.5|5084.5|5090.5|5084.5|5090.7|5084.7|5090.2|5084.2|3
1617203820000|2021-03-31 15:17:00|5090.9|5084.9|5091|5085|5091|5085|5088.3|5082.3|17
1617203830000|2021-03-31 15:17:10|5091.5|5085.5|5091.5|5085.5|5092|5086|5091.5|5085.5|13
1617203840000|2021-03-31 15:17:20|5091.9|5085.9|5094.1|5088.1|5094.1|5088.1|5091.9|5085.9|27
1617203850000|2021-03-31 15:17:30|||||||||21
1617203860000|2021-03-31 15:17:40|5093.1|5087.1|5093.1|5087.1|5093.1|5087.1|5093.1|5087.1|9
1617203870000|2021-03-31 15:17:50|||||||||1
1617203880000|2021-03-31 15:18:00|||||||||14
1617203890000|2021-03-31 15:18:10|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|7
1617203900000|2021-03-31 15:18:20|5091.2|5085.2|5090.9|5084.9|5091.2|5085.2|5090.9|5084.9|2
1617203910000|2021-03-31 15:18:30|5091.2|5085.2|5089.9|5083.9|5091.2|5085.2|5089.9|5083.9|13
1617203920000|2021-03-31 15:18:40|5089|5083|5089.9|5083.9|5089.9|5083.9|5089|5083|1
1617203930000|2021-03-31 15:18:50|5088.2|5082.2|5087.2|5081.2|5088.2|5082.2|5087.2|5081.2|2
1617203950000|2021-03-31 15:19:10|5086.9|5080.9|5086.2|5080.2|5087.2|5081.2|5086.2|5080.2|5
1617203960000|2021-03-31 15:19:20|5086|5080|5086|5080|5086|5080|5086|5080|1
1617203970000|2021-03-31 15:19:30|5081.5|5075.5|5082.2|5076.2|5082.5|5076.5|5081.5|5075.5|7
1617203980000|2021-03-31 15:19:40|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|1
1617203990000|2021-03-31 15:19:50|5081|5075|5085.9|5079.9|5086.9|5080.9|5081|5075|23
1617204000000|2021-03-31 15:20:00|5085|5079|5083.9|5077.9|5085.2|5079.2|5083.9|5077.9|6
1617204010000|2021-03-31 15:20:10|5083.2|5077.2|5083.7|5077.7|5084.5|5078.5|5083.2|5077.2|9
1617204020000|2021-03-31 15:20:20|5084|5078|5086.7|5080.7|5087.6|5081.6|5084|5078|12
1617204030000|2021-03-31 15:20:30|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|1
1617204040000|2021-03-31 15:20:40|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|1
1617204050000|2021-03-31 15:20:50|5086.9|5080.9|5086.7|5080.7|5086.9|5080.9|5086.7|5080.7|1
1617204060000|2021-03-31 15:21:00|5087.2|5081.2|5086.7|5080.7|5087.4|5081.4|5086.7|5080.7|4
1617204070000|2021-03-31 15:21:10|5086.4|5080.4|5083.9|5077.9|5086.4|5080.4|5080.2|5074.2|35
1617204080000|2021-03-31 15:21:20|5083.6|5077.6|5083|5077|5083.6|5077.6|5082|5076|16
1617204090000|2021-03-31 15:21:30|5082.3|5076.3|5082.2|5076.2|5082.3|5076.3|5082.2|5076.2|2
1617204100000|2021-03-31 15:21:40|5082|5076|5079.3|5073.3|5082|5076|5079.3|5073.3|3
1617204110000|2021-03-31 15:21:50|5079.8|5073.8|5079.5|5073.5|5080|5074|5079.5|5073.5|6
1617204120000|2021-03-31 15:22:00|5080.5|5074.5|5081|5075|5083.2|5077.2|5080.5|5074.5|10
1617204130000|2021-03-31 15:22:10|5081.2|5075.2|5081.3|5075.3|5081.5|5075.5|5081.2|5075.2|7
1617204140000|2021-03-31 15:22:20|5081|5075|5081|5075|5081|5075|5081|5075|0
1617204150000|2021-03-31 15:22:30|5081.4|5075.4|5081.2|5075.2|5081.4|5075.4|5080.8|5074.8|4
1617204160000|2021-03-31 15:22:40|5080|5074|5078.4|5072.4|5080|5074|5078.4|5072.4|8
1617204170000|2021-03-31 15:22:50|5078|5072|5079|5073|5079|5073|5078|5072|4
1617204180000|2021-03-31 15:23:00|5079.2|5073.2|5081.2|5075.2|5081.2|5075.2|5079.2|5073.2|6
1617204190000|2021-03-31 15:23:10|5080.8|5074.8|5079.2|5073.2|5080.8|5074.8|5079.2|5073.2|7
1617204200000|2021-03-31 15:23:20|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.3|5072.3|0
1617204210000|2021-03-31 15:23:30|5075.7|5069.7|5075.2|5069.2|5075.7|5069.7|5075.2|5069.2|13
1617204220000|2021-03-31 15:23:40|5074.8|5068.8|5072.5|5066.5|5075.3|5069.3|5071.5|5065.5|19
1617204230000|2021-03-31 15:23:50|5072.1|5066.1|5074.8|5068.8|5076.7|5070.7|5072.1|5066.1|14
1617204240000|2021-03-31 15:24:00|5074.2|5068.2|5074.8|5068.8|5075|5069|5074.2|5068.2|3
1617204250000|2021-03-31 15:24:10|5075.2|5069.2|5074.3|5068.3|5075.5|5069.5|5074.2|5068.2|6
1617204260000|2021-03-31 15:24:20|5074|5068|5073.8|5067.8|5074|5068|5073.8|5067.8|3
1617204270000|2021-03-31 15:24:30|5073.6|5067.6|5072.1|5066.1|5073.6|5067.6|5072.1|5066.1|13
1617204280000|2021-03-31 15:24:40|5071.8|5065.8|5070.1|5064.1|5071.8|5065.8|5070.1|5064.1|4
1617204290000|2021-03-31 15:24:50|5069.8|5063.8|5071.6|5065.6|5072|5066|5069.8|5063.8|10
1617204300000|2021-03-31 15:25:00|5071.3|5065.3|5070.6|5064.6|5071.5|5065.5|5070.6|5064.6|9
1617204310000|2021-03-31 15:25:10|5069.8|5063.8|5068.8|5062.8|5070.6|5064.6|5068.8|5062.8|8
1617204320000|2021-03-31 15:25:20|5068.4|5062.4|5066.2|5060.2|5068.4|5062.4|5066.1|5060.1|14
1617204330000|2021-03-31 15:25:30|5065.9|5059.9|5064.6|5058.6|5065.9|5059.9|5064.6|5058.6|5
1617204340000|2021-03-31 15:25:40|5063.1|5057.1|5063.6|5057.6|5064.1|5058.1|5062.7|5056.7|15
1617204350000|2021-03-31 15:25:50|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|1
1617204360000|2021-03-31 15:26:00|5063.6|5057.6|5066.6|5060.6|5067.1|5061.1|5062.9|5056.9|33
1617204370000|2021-03-31 15:26:10|5067.8|5061.8|5068.1|5062.1|5068.1|5062.1|5067.5|5061.5|8
1617204380000|2021-03-31 15:26:20|5067.8|5061.8|5066.8|5060.8|5067.8|5061.8|5066.8|5060.8|2
1617204390000|2021-03-31 15:26:30|5067.1|5061.1|5066.8|5060.8|5067.1|5061.1|5066.8|5060.8|2
1617204400000|2021-03-31 15:26:40|5066.4|5060.4|5065.4|5059.4|5066.4|5060.4|5065.4|5059.4|4
1617204410000|2021-03-31 15:26:50|5065.1|5059.1|5064.6|5058.6|5065.1|5059.1|5064.4|5058.4|4
1617204420000|2021-03-31 15:27:00|5064.4|5058.4|5066.4|5060.4|5067.3|5061.3|5064.1|5058.1|9
1617204430000|2021-03-31 15:27:10|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|4
1617204440000|2021-03-31 15:27:20|5065.9|5059.9|5066.1|5060.1|5066.1|5060.1|5065.9|5059.9|4
1617204450000|2021-03-31 15:27:30|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|5066.1|5060.1|3
1617204460000|2021-03-31 15:27:40|5066.8|5060.8|5062.4|5056.4|5066.9|5060.9|5060.7|5054.7|10
1617204470000|2021-03-31 15:27:50|5061.9|5055.9|5060.7|5054.7|5061.9|5055.9|5058.9|5052.9|13
1617204480000|2021-03-31 15:28:00|5062|5056|5061.2|5055.2|5063|5057|5060.4|5054.4|9
1617204490000|2021-03-31 15:28:10|5060.9|5054.9|5060.9|5054.9|5062|5056|5060.9|5054.9|23
1617204500000|2021-03-31 15:28:20|5061.4|5055.4|5066.6|5060.6|5066.9|5060.9|5061.4|5055.4|17
1617204510000|2021-03-31 15:28:30|5067.3|5061.3|5066.6|5060.6|5067.3|5061.3|5066.1|5060.1|2
1617204520000|2021-03-31 15:28:40|5066.8|5060.8|5066.9|5060.9|5068.3|5062.3|5066.8|5060.8|20
1617204530000|2021-03-31 15:28:50|5066.2|5060.2|5065.7|5059.7|5066.2|5060.2|5065.7|5059.7|4
1617204540000|2021-03-31 15:29:00|5065.4|5059.4|5063.7|5057.7|5066.6|5060.6|5063.7|5057.7|8
1617204550000|2021-03-31 15:29:10|||||||||1
1617204560000|2021-03-31 15:29:20|5062.9|5056.9|5061.7|5055.7|5062.9|5056.9|5061.7|5055.7|4
1617204570000|2021-03-31 15:29:30|5060.6|5054.6|5058.6|5052.6|5060.6|5054.6|5058.6|5052.6|10
1617204580000|2021-03-31 15:29:40|5058.3|5052.3|5057.9|5051.9|5058.3|5052.3|5057.9|5051.9|6
1617204590000|2021-03-31 15:29:50|5058.3|5052.3|5054.6|5048.6|5058.3|5052.3|5054.6|5048.6|9
1617204600000|2021-03-31 15:30:00|5054.3|5048.3|5053.1|5047.1|5054.3|5048.3|5051.4|5045.4|36
1617204610000|2021-03-31 15:30:10|5052.7|5046.7|5055|5049|5055|5049|5052.7|5046.7|13
1617204620000|2021-03-31 15:30:20|5054.5|5048.5|5055.9|5049.9|5055.9|5049.9|5054.1|5048.1|7
1617204630000|2021-03-31 15:30:30|5055.3|5049.3|5053.9|5047.9|5055.8|5049.8|5053.8|5047.8|6
1617204640000|2021-03-31 15:30:40|5053.6|5047.6|5056.1|5050.1|5058.8|5052.8|5053.6|5047.6|36
1617204650000|2021-03-31 15:30:50|5055.6|5049.6|5053.9|5047.9|5055.8|5049.8|5053.8|5047.8|28
1617204660000|2021-03-31 15:31:00|5055.1|5049.1|5058.1|5052.1|5058.8|5052.8|5054.8|5048.8|14
1617204670000|2021-03-31 15:31:10|5058.8|5052.8|5059.3|5053.3|5059.5|5053.5|5058.8|5052.8|4
1617204680000|2021-03-31 15:31:20|5059.6|5053.6|5059|5053|5059.6|5053.6|5058.3|5052.3|13
1617204690000|2021-03-31 15:31:30|5058.6|5052.6|5059.3|5053.3|5060|5054|5058.6|5052.6|4
1617204700000|2021-03-31 15:31:40|5058.6|5052.6|5057.9|5051.9|5058.9|5052.9|5057.6|5051.6|7
1617204710000|2021-03-31 15:31:50|5057.8|5051.8|5057.1|5051.1|5057.8|5051.8|5057.1|5051.1|4
1617204720000|2021-03-31 15:32:00|5056.8|5050.8|5049.4|5043.4|5056.8|5050.8|5049.4|5043.4|26
1617204730000|2021-03-31 15:32:10|5049.7|5043.7|5049.9|5043.9|5050.7|5044.7|5049.5|5043.5|21
1617204740000|2021-03-31 15:32:20|5049.4|5043.4|5050|5044|5050.4|5044.4|5049.4|5043.4|4
1617204750000|2021-03-31 15:32:30|5049.7|5043.7|5046.9|5040.9|5049.9|5043.9|5046.9|5040.9|19
1617204760000|2021-03-31 15:32:40|5047|5041|5051.7|5045.7|5051.7|5045.7|5047|5041|35
1617204770000|2021-03-31 15:32:50|5052.5|5046.5|5052.5|5046.5|5053|5047|5052|5046|10
1617204780000|2021-03-31 15:33:00|5052|5046|5055.5|5049.5|5056|5050|5052|5046|12
1617204790000|2021-03-31 15:33:10|5056|5050|5054|5048|5056|5050|5054|5048|9
1617204800000|2021-03-31 15:33:20|5053.9|5047.9|5053.5|5047.5|5053.9|5047.9|5052.5|5046.5|31
1617204810000|2021-03-31 15:33:30|5053|5047|5051.7|5045.7|5053|5047|5051.7|5045.7|8
1617204820000|2021-03-31 15:33:40|5051.2|5045.2|5052.2|5046.2|5052.4|5046.4|5051.2|5045.2|9
1617204830000|2021-03-31 15:33:50|5052|5046|5053.5|5047.5|5054.2|5048.2|5052|5046|4
1617204840000|2021-03-31 15:34:00|||||||||2
1617204850000|2021-03-31 15:34:10|5053|5047|5056.1|5050.1|5056.1|5050.1|5053|5047|5
1617204860000|2021-03-31 15:34:20|5055.7|5049.7|5057.6|5051.6|5057.6|5051.6|5055.7|5049.7|3
1617204870000|2021-03-31 15:34:30|5057.9|5051.9|5058.6|5052.6|5058.6|5052.6|5057.9|5051.9|1
1617204880000|2021-03-31 15:34:40|5058.2|5052.2|5057.7|5051.7|5058.2|5052.2|5056.4|5050.4|6
1617204890000|2021-03-31 15:34:50|5057.6|5051.6|5056.7|5050.7|5058.1|5052.1|5056.7|5050.7|6
1617204900000|2021-03-31 15:35:00|5058.4|5052.4|5059.2|5053.2|5059.2|5053.2|5058.4|5052.4|5
1617204910000|2021-03-31 15:35:10|5059.1|5053.1|5064.2|5058.2|5064.2|5058.2|5058.6|5052.6|12
1617204920000|2021-03-31 15:35:20|5064.7|5058.7|5064.9|5058.9|5064.9|5058.9|5063.9|5057.9|9
1617204930000|2021-03-31 15:35:30|5065.1|5059.1|5061.2|5055.2|5065.1|5059.1|5060.7|5054.7|15
1617204940000|2021-03-31 15:35:40|5061|5055|5061|5055|5061|5055|5060.7|5054.7|3
1617204950000|2021-03-31 15:35:50|5060.5|5054.5|5060.3|5054.3|5060.5|5054.5|5060.3|5054.3|30
1617204960000|2021-03-31 15:36:00|5061.3|5055.3|5061.7|5055.7|5063.3|5057.3|5061.2|5055.2|41
1617204970000|2021-03-31 15:36:10|5061.8|5055.8|5063.3|5057.3|5063.5|5057.5|5061.8|5055.8|18
1617204980000|2021-03-31 15:36:20|5064|5058|5065.2|5059.2|5065.2|5059.2|5063.3|5057.3|16
1617204990000|2021-03-31 15:36:30|5064.5|5058.5|5061.7|5055.7|5064.5|5058.5|5061.7|5055.7|7
1617205000000|2021-03-31 15:36:40|5062|5056|5062|5056|5062|5056|5061|5055|5
1617205010000|2021-03-31 15:36:50|5061.5|5055.5|5058.7|5052.7|5061.5|5055.5|5058.7|5052.7|12
1617205020000|2021-03-31 15:37:00|5058.3|5052.3|5054.8|5048.8|5058.3|5052.3|5054.8|5048.8|7
1617205030000|2021-03-31 15:37:10|5053.3|5047.3|5053.6|5047.6|5054.6|5048.6|5053|5047|7
1617205040000|2021-03-31 15:37:20|5053.3|5047.3|5053.1|5047.1|5053.6|5047.6|5053.1|5047.1|5
1617205050000|2021-03-31 15:37:30|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|16
1617205060000|2021-03-31 15:37:40|5052.5|5046.5|5053.3|5047.3|5053.3|5047.3|5052.3|5046.3|9
1617205070000|2021-03-31 15:37:50|5051.8|5045.8|5049.6|5043.6|5051.8|5045.8|5049.6|5043.6|8
1617205080000|2021-03-31 15:38:00|5050|5044|5049.3|5043.3|5050|5044|5049|5043|6
1617205090000|2021-03-31 15:38:10|5049.1|5043.1|5050.5|5044.5|5050.5|5044.5|5049.1|5043.1|10
1617205100000|2021-03-31 15:38:20|5051|5045|5052|5046|5053.1|5047.1|5051|5045|4
1617205110000|2021-03-31 15:38:30|5051.8|5045.8|5050|5044|5051.8|5045.8|5050|5044|4
1617205120000|2021-03-31 15:38:40|5049.8|5043.8|5048.3|5042.3|5049.8|5043.8|5048.3|5042.3|5
1617205130000|2021-03-31 15:38:50|5048|5042|5048|5042|5048.3|5042.3|5048|5042|4
1617205140000|2021-03-31 15:39:00|5047.5|5041.5|5050|5044|5050|5044|5047.5|5041.5|4
1617205150000|2021-03-31 15:39:10|5049.7|5043.7|5049|5043|5049.7|5043.7|5049|5043|2
1617205160000|2021-03-31 15:39:20|5048.5|5042.5|5048.2|5042.2|5049.2|5043.2|5048|5042|7
1617205170000|2021-03-31 15:39:30|5048|5042|5047.9|5041.9|5048|5042|5047.7|5041.7|3
1617205180000|2021-03-31 15:39:40|5048|5042|5046|5040|5048.5|5042.5|5045.5|5039.5|14
1617205190000|2021-03-31 15:39:50|5045.7|5039.7|5046.7|5040.7|5046.7|5040.7|5045.7|5039.7|3
1617205200000|2021-03-31 15:40:00|5046.3|5040.3|5043.3|5037.3|5046.3|5040.3|5043.3|5037.3|10
1617205210000|2021-03-31 15:40:10|5043.7|5037.7|5045|5039|5045.3|5039.3|5043.7|5037.7|11
1617205220000|2021-03-31 15:40:20|5045.1|5039.1|5046.3|5040.3|5046.3|5040.3|5045.1|5039.1|5
1617205230000|2021-03-31 15:40:30|5045.8|5039.8|5045.3|5039.3|5045.8|5039.8|5044.8|5038.8|5
1617205250000|2021-03-31 15:40:50|5045|5039|5045|5039|5045|5039|5043.2|5037.2|10
1617205260000|2021-03-31 15:41:00|5044.3|5038.3|5044.5|5038.5|5045.7|5039.7|5043.8|5037.8|11
1617205270000|2021-03-31 15:41:10|5044.7|5038.7|5043.5|5037.5|5045|5039|5043.5|5037.5|5
1617205280000|2021-03-31 15:41:20|5043.7|5037.7|5041.7|5035.7|5043.7|5037.7|5040.7|5034.7|29
1617205290000|2021-03-31 15:41:30|5041.8|5035.8|5041.8|5035.8|5041.8|5035.8|5041.2|5035.2|1
1617205300000|2021-03-31 15:41:40|5041.5|5035.5|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|4
1617205310000|2021-03-31 15:41:50|5040.8|5034.8|5041.3|5035.3|5041.6|5035.6|5040.8|5034.8|11
1617205320000|2021-03-31 15:42:00|5041|5035|5041.3|5035.3|5041.6|5035.6|5041|5035|13
1617205330000|2021-03-31 15:42:10|5040.9|5034.9|5045.4|5039.4|5046.1|5040.1|5039.8|5033.8|15
1617205340000|2021-03-31 15:42:20|5045.1|5039.1|5040.8|5034.8|5045.1|5039.1|5040.8|5034.8|6
1617205350000|2021-03-31 15:42:30|5040.6|5034.6|5041|5035|5042|5036|5040.6|5034.6|8
1617205360000|2021-03-31 15:42:40|5041.4|5035.4|5043.2|5037.2|5043.2|5037.2|5040.7|5034.7|6
1617205370000|2021-03-31 15:42:50|5044|5038|5046|5040|5046.8|5040.8|5043.7|5037.7|3
1617205380000|2021-03-31 15:43:00|5045.3|5039.3|5045.2|5039.2|5045.3|5039.3|5044.7|5038.7|7
1617205390000|2021-03-31 15:43:10|5044|5038|5048|5042|5048|5042|5044|5038|12
1617205400000|2021-03-31 15:43:20|5048.7|5042.7|5048|5042|5048.7|5042.7|5047.3|5041.3|3
1617205410000|2021-03-31 15:43:30|5047.3|5041.3|5047.6|5041.6|5048|5042|5047.3|5041.3|1
1617205420000|2021-03-31 15:43:40|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.1|5040.1|5
1617205430000|2021-03-31 15:43:50|5046.1|5040.1|5046.5|5040.5|5046.5|5040.5|5045.1|5039.1|7
1617205440000|2021-03-31 15:44:00|5046.6|5040.6|5048|5042|5048|5042|5045.8|5039.8|6
1617205450000|2021-03-31 15:44:10|5047.8|5041.8|5050.7|5044.7|5051.2|5045.2|5047.8|5041.8|14
1617205460000|2021-03-31 15:44:20|5051|5045|5051.7|5045.7|5052.2|5046.2|5049.5|5043.5|16
1617205470000|2021-03-31 15:44:30|5051.4|5045.4|5050.9|5044.9|5051.4|5045.4|5050.9|5044.9|2
1617205480000|2021-03-31 15:44:40|5051|5045|5051.2|5045.2|5051.2|5045.2|5050|5044|7
1617205490000|2021-03-31 15:44:50|5050.8|5044.8|5050|5044|5052.7|5046.7|5049.7|5043.7|11
1617205500000|2021-03-31 15:45:00|5050.4|5044.4|5050.5|5044.5|5050.5|5044.5|5049.9|5043.9|6
1617205510000|2021-03-31 15:45:10|5050.8|5044.8|5050.5|5044.5|5050.8|5044.8|5050.3|5044.3|15
1617205520000|2021-03-31 15:45:20|5050.3|5044.3|5050.8|5044.8|5051.2|5045.2|5050|5044|35
1617205530000|2021-03-31 15:45:30|5050.5|5044.5|5050.8|5044.8|5050.8|5044.8|5050.5|5044.5|13
1617205540000|2021-03-31 15:45:40|5050.5|5044.5|5049.8|5043.8|5051|5045|5049.7|5043.7|21
1617205550000|2021-03-31 15:45:50|5050.3|5044.3|5049.8|5043.8|5050.3|5044.3|5049.5|5043.5|23
1617205560000|2021-03-31 15:46:00|5050|5044|5049.8|5043.8|5050|5044|5049.7|5043.7|14
1617205570000|2021-03-31 15:46:10|||||||||4
1617205580000|2021-03-31 15:46:20|5050.5|5044.5|5050.2|5044.2|5050.8|5044.8|5050.2|5044.2|4
1617205590000|2021-03-31 15:46:30|5050.7|5044.7|5050.5|5044.5|5050.7|5044.7|5050.3|5044.3|1
1617205600000|2021-03-31 15:46:40|5050.7|5044.7|5050.5|5044.5|5050.7|5044.7|5050.3|5044.3|3
1617205610000|2021-03-31 15:46:50|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050|5044|2
1617205620000|2021-03-31 15:47:00|5049.8|5043.8|5049.1|5043.1|5050.2|5044.2|5049.1|5043.1|25
1617205630000|2021-03-31 15:47:10|5050.5|5044.5|5054.5|5048.5|5054.6|5048.6|5050.2|5044.2|16
1617205640000|2021-03-31 15:47:20|5054.1|5048.1|5052.6|5046.6|5054.1|5048.1|5052.6|5046.6|3
1617205650000|2021-03-31 15:47:30|5052.5|5046.5|5051.6|5045.6|5052.5|5046.5|5051.6|5045.6|4
1617205660000|2021-03-31 15:47:40|5051.5|5045.5|5051.6|5045.6|5051.6|5045.6|5051.3|5045.3|9
1617205670000|2021-03-31 15:47:50|5051.5|5045.5|5051.6|5045.6|5051.6|5045.6|5051.5|5045.5|3
1617205680000|2021-03-31 15:48:00|5051.1|5045.1|5051.5|5045.5|5051.6|5045.6|5051.1|5045.1|5
1617205690000|2021-03-31 15:48:10|5052.3|5046.3|5051.6|5045.6|5053.7|5047.7|5051.3|5045.3|17
1617205700000|2021-03-31 15:48:20|5051.3|5045.3|5050.8|5044.8|5051.3|5045.3|5050.8|5044.8|2
1617205710000|2021-03-31 15:48:30|5051.3|5045.3|5051.6|5045.6|5051.6|5045.6|5051.3|5045.3|6
1617205720000|2021-03-31 15:48:40|5050.6|5044.6|5050.6|5044.6|5051.1|5045.1|5050.1|5044.1|11
1617205730000|2021-03-31 15:48:50|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|5050.3|5044.3|0
1617205740000|2021-03-31 15:49:00|5050|5044|5042.4|5036.4|5050.1|5044.1|5042.4|5036.4|48
1617205750000|2021-03-31 15:49:10|5043.1|5037.1|5043.4|5037.4|5043.6|5037.6|5043.1|5037.1|12
1617205760000|2021-03-31 15:49:20|5043.7|5037.7|5044.1|5038.1|5044.1|5038.1|5043.7|5037.7|2
1617205770000|2021-03-31 15:49:30|5043.7|5037.7|5046.2|5040.2|5046.2|5040.2|5043.4|5037.4|8
1617205780000|2021-03-31 15:49:40|5045.9|5039.9|5047.1|5041.1|5047.6|5041.6|5045.9|5039.9|12
1617205790000|2021-03-31 15:49:50|5046.4|5040.4|5048.4|5042.4|5048.4|5042.4|5046.4|5040.4|10
1617205800000|2021-03-31 15:50:00|5048.8|5042.8|5049.3|5043.3|5049.3|5043.3|5048.8|5042.8|10
1617205810000|2021-03-31 15:50:10|5048.9|5042.9|5049.1|5043.1|5049.3|5043.3|5048.9|5042.9|11
1617205820000|2021-03-31 15:50:20|||||||||3
1617205830000|2021-03-31 15:50:30|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|5048.8|5042.8|6
1617205850000|2021-03-31 15:50:50|5045.6|5039.6|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|4
1617205860000|2021-03-31 15:51:00|5046|5040|5047|5041|5047.1|5041.1|5046|5040|5
1617205870000|2021-03-31 15:51:10|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|9
1617205880000|2021-03-31 15:51:20|5047.3|5041.3|5047.1|5041.1|5047.3|5041.3|5047.1|5041.1|3
1617205890000|2021-03-31 15:51:30|5047.3|5041.3|5046.6|5040.6|5047.3|5041.3|5046.6|5040.6|13
1617205900000|2021-03-31 15:51:40|5046.9|5040.9|5045.9|5039.9|5047.3|5041.3|5043.7|5037.7|20
1617205910000|2021-03-31 15:51:50|5045.6|5039.6|5044.9|5038.9|5045.9|5039.9|5044.9|5038.9|3
1617205920000|2021-03-31 15:52:00|5044.8|5038.8|5044.6|5038.6|5044.8|5038.8|5043.2|5037.2|9
1617205930000|2021-03-31 15:52:10|5044.2|5038.2|5042.2|5036.2|5044.2|5038.2|5041.4|5035.4|23
1617205940000|2021-03-31 15:52:20|5041.9|5035.9|5040.5|5034.5|5042.2|5036.2|5040.4|5034.4|6
1617205950000|2021-03-31 15:52:30|5041|5035|5041.5|5035.5|5041.9|5035.9|5041|5035|18
1617205960000|2021-03-31 15:52:40|5042.9|5036.9|5042.5|5036.5|5042.9|5036.9|5042.5|5036.5|6
1617205970000|2021-03-31 15:52:50|5041.5|5035.5|5043.7|5037.7|5043.7|5037.7|5041.5|5035.5|17
1617205980000|2021-03-31 15:53:00|5044.9|5038.9|5045.9|5039.9|5045.9|5039.9|5044.9|5038.9|4
1617205990000|2021-03-31 15:53:10|5046.9|5040.9|5046.4|5040.4|5047.3|5041.3|5046.4|5040.4|11
1617206000000|2021-03-31 15:53:20|5047.3|5041.3|5053.5|5047.5|5053.5|5047.5|5047.3|5041.3|20
1617206010000|2021-03-31 15:53:30|5053.8|5047.8|5057.3|5051.3|5058.3|5052.3|5053.8|5047.8|24
1617206020000|2021-03-31 15:53:40|5056.6|5050.6|5053.4|5047.4|5056.6|5050.6|5052.9|5046.9|13
1617206030000|2021-03-31 15:53:50|5053.6|5047.6|5057|5051|5058.5|5052.5|5053.6|5047.6|14
1617206040000|2021-03-31 15:54:00|5056.6|5050.6|5053.9|5047.9|5056.6|5050.6|5053.9|5047.9|13
1617206050000|2021-03-31 15:54:10|5052.9|5046.9|5052.8|5046.8|5052.9|5046.9|5051.7|5045.7|14
1617206060000|2021-03-31 15:54:20|5052.4|5046.4|5053.1|5047.1|5053.1|5047.1|5052.4|5046.4|6
1617206070000|2021-03-31 15:54:30|5055.1|5049.1|5056.1|5050.1|5056.8|5050.8|5055.1|5049.1|19
1617206080000|2021-03-31 15:54:40|5055.8|5049.8|5052.4|5046.4|5055.8|5049.8|5051.7|5045.7|15
1617206090000|2021-03-31 15:54:50|5052.9|5046.9|5053.9|5047.9|5053.9|5047.9|5052.9|5046.9|2
1617206100000|2021-03-31 15:55:00|5055.1|5049.1|5053.6|5047.6|5055.5|5049.5|5053.1|5047.1|16
1617206110000|2021-03-31 15:55:10|5053.3|5047.3|5052.9|5046.9|5053.3|5047.3|5052.9|5046.9|8
1617206120000|2021-03-31 15:55:20|5052.6|5046.6|5051.6|5045.6|5052.6|5046.6|5051.6|5045.6|2
1617206130000|2021-03-31 15:55:30|5051.3|5045.3|5050.4|5044.4|5051.3|5045.3|5050.4|5044.4|2
1617206140000|2021-03-31 15:55:40|||||||||3
1617206150000|2021-03-31 15:55:50|5050.1|5044.1|5051.3|5045.3|5051.3|5045.3|5050.1|5044.1|12
1617206160000|2021-03-31 15:56:00|5050.6|5044.6|5051.8|5045.8|5051.8|5045.8|5050.6|5044.6|1
1617206180000|2021-03-31 15:56:20|5051.3|5045.3|5051.4|5045.4|5051.4|5045.4|5051.3|5045.3|9
1617206190000|2021-03-31 15:56:30|5050.9|5044.9|5048.4|5042.4|5051.4|5045.4|5048.4|5042.4|13
1617206200000|2021-03-31 15:56:40|5048.1|5042.1|5047.4|5041.4|5048.1|5042.1|5047.2|5041.2|8
1617206210000|2021-03-31 15:56:50|5047.7|5041.7|5048.7|5042.7|5048.7|5042.7|5047|5041|14
1617206220000|2021-03-31 15:57:00|5047.7|5041.7|5047|5041|5047.7|5041.7|5046.7|5040.7|49
1617206230000|2021-03-31 15:57:10|5047.7|5041.7|5048.2|5042.2|5049|5043|5047.5|5041.5|54
1617206240000|2021-03-31 15:57:20|5047.5|5041.5|5047.5|5041.5|5047.9|5041.9|5047.2|5041.2|6
1617206250000|2021-03-31 15:57:30|5048.5|5042.5|5048.2|5042.2|5048.5|5042.5|5048.2|5042.2|6
1617206260000|2021-03-31 15:57:40|||||||||4
1617206270000|2021-03-31 15:57:50|5049|5043|5048.2|5042.2|5049|5043|5047.7|5041.7|2
1617206280000|2021-03-31 15:58:00|5047.5|5041.5|5046.3|5040.3|5047.7|5041.7|5046.3|5040.3|20
1617206290000|2021-03-31 15:58:10|5047.7|5041.7|5049.3|5043.3|5049.5|5043.5|5047.7|5041.7|16
1617206300000|2021-03-31 15:58:20|5049|5043|5049.5|5043.5|5049.5|5043.5|5048.8|5042.8|5
1617206310000|2021-03-31 15:58:30|5049.4|5043.4|5047.8|5041.8|5049.4|5043.4|5047.8|5041.8|1
1617206320000|2021-03-31 15:58:40|5048.2|5042.2|5047|5041|5048.2|5042.2|5047|5041|1
1617206330000|2021-03-31 15:58:50|5046.7|5040.7|5047|5041|5047|5041|5046.7|5040.7|2
1617206340000|2021-03-31 15:59:00|5046.7|5040.7|5046|5040|5046.7|5040.7|5046|5040|11
1617206350000|2021-03-31 15:59:10|5046.7|5040.7|5044|5038|5046.7|5040.7|5043.7|5037.7|14
1617206360000|2021-03-31 15:59:20|5043.8|5037.8|5044|5038|5044|5038|5043.8|5037.8|8
1617206370000|2021-03-31 15:59:30|5046.3|5040.3|5046.5|5040.5|5047.3|5041.3|5046.3|5040.3|13
1617206380000|2021-03-31 15:59:40|5046|5040|5045.8|5039.8|5046|5040|5045.8|5039.8|0
1617206390000|2021-03-31 15:59:50|5044.1|5038.1|5043.8|5037.8|5044.1|5038.1|5043.8|5037.8|5
1617206400000|2021-03-31 16:00:00|5044.1|5038.1|5063.2|5048.2|5066.7|5057|5025.3|5015.3|128
1617206410000|2021-03-31 16:00:10|5063|5048|5100.8|5090.8|5100.8|5090.8|5063|5048|92
1617206420000|2021-03-31 16:00:20|5097.6|5091.6|5117.5|5111.5|5119.7|5111.5|5097.6|5087.1|89
1617206430000|2021-03-31 16:00:30|5124.8|5109.8|5121.3|5115.3|5128.2|5122.2|5119.4|5109.8|207
1617206440000|2021-03-31 16:00:40|5115.8|5109.8|5148.5|5133.5|5150.5|5135.5|5115.8|5109.8|55
1617206450000|2021-03-31 16:00:50|5153|5138|5153.7|5143.7|5154|5145.6|5144.1|5129.1|269
1617206460000|2021-03-31 16:01:00|5158.2|5148.2|5206.3|5191.3|5206.3|5191.3|5152.2|5142.7|107
1617206470000|2021-03-31 16:01:10|5207.3|5192.3|5224.3|5209.3|5224.3|5210.1|5206.9|5191.9|63
1617206480000|2021-03-31 16:01:20|5224.2|5209.2|5228|5218|5228.4|5221.3|5212.5|5204.8|85
1617206490000|2021-03-31 16:01:30|5225.3|5219.3|5224.7|5218.7|5226|5220|5222.9|5216.9|63
1617206500000|2021-03-31 16:01:40|5225.6|5210.6|5229.7|5214.7|5230.8|5217.6|5221.9|5210.6|28
1617206510000|2021-03-31 16:01:50|5226.5|5216.5|5226.5|5220.5|5228.3|5220.8|5220.8|5211.7|26
1617206520000|2021-03-31 16:02:00|5226.1|5220.1|5229.3|5223.3|5229.7|5223.7|5225.4|5219.4|50
1617206530000|2021-03-31 16:02:10|5228.8|5222.8|5227.8|5221.8|5229.3|5223.3|5226.2|5220.2|27
1617206540000|2021-03-31 16:02:20|5227.1|5221.1|5232.7|5222.7|5232.7|5225.6|5225.2|5219.2|55
1617206550000|2021-03-31 16:02:30|5232.4|5222.4|5231.6|5225.6|5233.6|5226.1|5226.3|5214.5|59
1617206560000|2021-03-31 16:02:40|5230.6|5224.6|5234.1|5228.1|5236.8|5229.9|5230.6|5223.9|74
1617206570000|2021-03-31 16:02:50|||||||||47
1617206580000|2021-03-31 16:03:00|||||||||12
1617206590000|2021-03-31 16:03:10|||||||||20
1617206600000|2021-03-31 16:03:20|5233.4|5227.4|5228.9|5213.9|5233.4|5227.4|5228.9|5213.9|92
1617206610000|2021-03-31 16:03:30|5233|5227|5231.4|5216.4|5236.1|5227|5227.2|5215.1|54
1617206620000|2021-03-31 16:03:40|5232.6|5217.6|5228.7|5213.7|5233.2|5224.1|5222.1|5213.7|21
1617206630000|2021-03-31 16:03:50|5228.5|5213.5|5225.8|5210.8|5233.1|5218.1|5218.1|5209.9|43
1617206640000|2021-03-31 16:04:00|5226.2|5211.2|5231.1|5225.1|5232.7|5225.4|5219.8|5208.4|31
1617206650000|2021-03-31 16:04:10|5230.7|5224.7|5229|5223|5232|5224.7|5227.3|5221.3|52
1617206660000|2021-03-31 16:04:20|5228.3|5222.3|5231.1|5225.1|5233.8|5225.1|5227.6|5218.1|13
1617206670000|2021-03-31 16:04:30|5228.6|5222.6|5227.9|5212.9|5228.6|5222.6|5226.1|5212.6|21
1617206680000|2021-03-31 16:04:40|5227.6|5212.6|5223.7|5217.7|5227.6|5219.8|5219.3|5212.6|11
1617206690000|2021-03-31 16:04:50|5223.3|5213.3|5219.6|5204.6|5223.3|5214.6|5219.6|5204.6|21
1617206700000|2021-03-31 16:05:00|5222.4|5207.4|5211.6|5205.6|5222.4|5214.3|5201.7|5195.7|32
1617206710000|2021-03-31 16:05:10|5211.9|5205.9|5214.3|5204.3|5218.5|5212.4|5208.2|5199.6|37
1617206720000|2021-03-31 16:05:20|5214.6|5204.6|5220.8|5205.8|5220.8|5209|5214.5|5201.4|29
1617206730000|2021-03-31 16:05:30|5221.5|5206.5|5219.7|5213.7|5221.5|5213.7|5218.7|5206.5|23
1617206740000|2021-03-31 16:05:40|5219|5213|5221|5215|5222.8|5216.8|5219|5212.7|17
1617206750000|2021-03-31 16:05:50|5222.7|5212.7|5221.3|5211.3|5222.7|5215.7|5220.9|5211.3|23
1617206760000|2021-03-31 16:06:00|5222.5|5212.5|5219.4|5213.4|5222.5|5214.2|5217.9|5211.9|18
1617206770000|2021-03-31 16:06:10|5219.1|5213.1|5219|5213|5219.3|5213.3|5217.5|5211.5|23
1617206780000|2021-03-31 16:06:20|5218.8|5212.8|5217.9|5211.9|5219|5213|5217.5|5211.5|18
1617206790000|2021-03-31 16:06:30|5217.1|5211.1|5222.8|5216.8|5223.4|5217.4|5217.1|5211.1|54
1617206800000|2021-03-31 16:06:40|5222.9|5216.9|5224.6|5218.6|5227.1|5221.1|5222.6|5216.6|43
1617206810000|2021-03-31 16:06:50|5224.5|5218.5|5223.2|5217.2|5224.5|5218.5|5222.7|5216.7|22
1617206820000|2021-03-31 16:07:00|5223.4|5217.4|5223.2|5217.2|5223.4|5217.4|5222.9|5216.9|36
1617206830000|2021-03-31 16:07:10|5223.3|5217.3|5222.5|5216.5|5224.2|5218.2|5221.8|5215.8|35
1617206840000|2021-03-31 16:07:20|5223.5|5217.5|5222.5|5216.5|5223.6|5217.6|5222|5216|64
1617206850000|2021-03-31 16:07:30|5222.1|5216.1|5224.3|5218.3|5225.3|5219.3|5218.9|5212.4|71
1617206860000|2021-03-31 16:07:40|5224|5218|5226.8|5220.8|5227.3|5221.3|5224|5218|38
1617206870000|2021-03-31 16:07:50|5227.1|5221.1|5226.8|5220.8|5227.1|5221.1|5226.3|5220.3|29
1617206880000|2021-03-31 16:08:00|5226.5|5220.5|5226.8|5220.8|5227.8|5221.8|5226.3|5220.3|24
1617206890000|2021-03-31 16:08:10|5227.3|5221.3|5227.4|5221.4|5227.8|5221.8|5226.6|5220.6|31
1617206900000|2021-03-31 16:08:20|5227.6|5221.6|5226.9|5220.9|5227.6|5221.6|5225.6|5219.6|53
1617206910000|2021-03-31 16:08:30|5225.9|5219.9|5226.6|5220.6|5227.1|5221.1|5225.9|5219.9|21
1617206920000|2021-03-31 16:08:40|5226.5|5220.5|5226.4|5220.4|5227.6|5221.6|5226.1|5220.1|18
1617206930000|2021-03-31 16:08:50|5225.6|5219.6|5226|5211|5226.6|5220.6|5222.9|5211|9
1617206940000|2021-03-31 16:09:00|5226.4|5211.4|5222.8|5216.8|5226.4|5216.8|5222.1|5211.4|14
1617206950000|2021-03-31 16:09:10|5222.1|5216.1|5224|5218|5224|5218|5221.9|5215.9|17
1617206960000|2021-03-31 16:09:20|5223.8|5217.8|5226.9|5220.9|5226.9|5220.9|5223.8|5217.8|6
1617206970000|2021-03-31 16:09:30|5228|5222|5226.2|5220.2|5228|5222|5226.2|5220.2|47
1617206980000|2021-03-31 16:09:40|5226.5|5220.5|5226.1|5220.1|5226.5|5220.5|5225|5219|12
1617206990000|2021-03-31 16:09:50|5224.2|5218.2|5224.9|5218.9|5224.9|5218.9|5221|5213.6|22
1617207000000|2021-03-31 16:10:00|5225.9|5219.9|5221.5|5215.5|5225.9|5219.9|5218.9|5212.9|54
1617207010000|2021-03-31 16:10:10|5221.7|5215.7|5219.4|5204.4|5222.3|5216.1|5215.6|5203.4|32
1617207020000|2021-03-31 16:10:20|5220.1|5205.1|5221.8|5206.8|5223.4|5213.4|5217|5202|18
1617207030000|2021-03-31 16:10:30|5222.4|5207.4|5215.4|5209.4|5222.4|5211.6|5215.1|5207.4|7
1617207040000|2021-03-31 16:10:40|5215.6|5209.6|5217.1|5207.1|5217.1|5210.6|5212.3|5206.3|25
1617207050000|2021-03-31 16:10:50|5217.6|5207.6|5216.4|5210.4|5221.1|5214.8|5216.1|5204.7|13
1617207060000|2021-03-31 16:11:00|5215.1|5209.1|5215.4|5209.4|5215.4|5209.4|5214.1|5208.1|18
1617207070000|2021-03-31 16:11:10|5216.2|5210.2|5214.5|5208.5|5216.2|5210.2|5213.9|5207.9|5
1617207080000|2021-03-31 16:11:20|5214.8|5208.8|5212.8|5206.8|5215.2|5209|5210.9|5204.9|35
1617207090000|2021-03-31 16:11:30|5213.8|5207.8|5216.6|5210.6|5217.6|5211.6|5213|5207|14
1617207100000|2021-03-31 16:11:40|5216.5|5210.5|5216.5|5206.5|5218.4|5210.8|5212.4|5206.4|22
1617207110000|2021-03-31 16:11:50|5215.6|5209.6|5217.4|5207.4|5218.9|5212.9|5215.6|5207.1|25
1617207120000|2021-03-31 16:12:00|5214.8|5208.8|5214.9|5208.9|5215.6|5209.6|5212.9|5206.9|33
1617207130000|2021-03-31 16:12:10|5214.4|5208.4|5216.5|5210.5|5216.7|5210.7|5212.1|5206.1|60
1617207140000|2021-03-31 16:12:20|5216|5210|5206|5200|5218.9|5211.2|5205.7|5198.9|46
1617207150000|2021-03-31 16:12:30|5205.7|5199.7|5204.1|5198.1|5205.7|5199.7|5203.1|5197.1|15
1617207160000|2021-03-31 16:12:40|5205.7|5195.7|5205.4|5199.4|5209.3|5201.8|5203.5|5193.9|13
1617207170000|2021-03-31 16:12:50|5205|5199|5198.1|5192.1|5206.1|5199|5198.1|5187.1|34
1617207180000|2021-03-31 16:13:00|5198.4|5192.4|5190.5|5180.5|5198.4|5192.4|5189.5|5180.3|23
1617207190000|2021-03-31 16:13:10|5190|5180|5180.8|5174.8|5190.3|5183|5180.5|5174.4|100
1617207200000|2021-03-31 16:13:20|5180.3|5174.3|5167|5152|5180.3|5174.3|5159.2|5149.8|70
1617207210000|2021-03-31 16:13:30|5167.3|5152.3|5162.8|5147.8|5169.3|5154.3|5162.8|5147.8|28
1617207220000|2021-03-31 16:13:40|5162.2|5147.2|5159.9|5153.9|5163.6|5157.6|5155|5144.9|47
1617207230000|2021-03-31 16:13:50|5159.2|5153.2|5134.4|5124.4|5159.2|5153.2|5126.9|5119.6|27
1617207240000|2021-03-31 16:14:00|5134.2|5124.2|5132.6|5122.6|5148.4|5140.4|5129.3|5120.8|60
1617207250000|2021-03-31 16:14:10|5132.2|5122.2|5130.1|5124.1|5133.7|5124.7|5127.2|5118.7|24
1617207260000|2021-03-31 16:14:20|5129.9|5123.9|5135.5|5129.5|5135.5|5129.5|5129.2|5121.9|39
1617207270000|2021-03-31 16:14:30|5135.2|5129.2|5148.7|5142.7|5152.1|5142.7|5135.2|5129.2|52
1617207280000|2021-03-31 16:14:40|5147.3|5141.3|5167.3|5161.3|5167.9|5161.3|5147.3|5141.3|41
1617207290000|2021-03-31 16:14:50|5167.6|5161.6|5165|5159|5170.5|5162.5|5165|5159|36
1617207300000|2021-03-31 16:15:00|5163.4|5157.4|5152.2|5146.2|5163.4|5157.4|5149.8|5143|18
1617207310000|2021-03-31 16:15:10|5152.9|5146.9|5161.5|5155.5|5164.7|5156.3|5152.4|5146.4|26
1617207320000|2021-03-31 16:15:20|5161.2|5155.2|5159.5|5153.5|5162.3|5156.3|5158.7|5151.9|12
1617207330000|2021-03-31 16:15:30|5159.3|5153.3|5167.8|5161.8|5167.8|5161.8|5159|5153|11
1617207340000|2021-03-31 16:15:40|5167.1|5161.1|5166.1|5160.1|5167.1|5161.1|5162|5154.8|32
1617207350000|2021-03-31 16:15:50|5167.8|5161.8|5175|5169|5175|5169|5166.5|5160.5|17
1617207360000|2021-03-31 16:16:00|5175.5|5169.5|5175.1|5169.1|5175.6|5169.6|5168.6|5162.6|33
1617207370000|2021-03-31 16:16:10|5175|5169|5174.1|5168.1|5175|5169|5174|5168|19
1617207380000|2021-03-31 16:16:20|5174.5|5168.5|5175.4|5169.4|5175.4|5169.4|5172|5166|15
1617207390000|2021-03-31 16:16:30|5173.3|5167.3|5170.6|5164.6|5173.3|5167.3|5170.1|5164.1|12
1617207400000|2021-03-31 16:16:40|5170.5|5164.5|5170.9|5164.9|5170.9|5164.9|5166.6|5160.6|21
1617207410000|2021-03-31 16:16:50|5171.2|5165.2|5172.6|5166.6|5174.9|5168.9|5171.2|5165.2|17
1617207420000|2021-03-31 16:17:00|5171.6|5165.6|5182.3|5176.3|5183|5177|5171.6|5165.6|49
1617207430000|2021-03-31 16:17:10|5183|5177|5193.1|5187.1|5195.1|5189.1|5183|5177|38
1617207440000|2021-03-31 16:17:20|5192.8|5186.8|5195.5|5189.5|5196.5|5190.5|5192.8|5186.8|25
1617207450000|2021-03-31 16:17:30|5196.5|5190.5|5192.1|5186.1|5196.5|5190.5|5191.4|5185.4|15
1617207460000|2021-03-31 16:17:40|5191.4|5185.4|5193.8|5187.8|5195.3|5189.3|5191.4|5185.4|14
1617207470000|2021-03-31 16:17:50|5193.6|5187.6|5196|5190|5197.8|5190.3|5193.6|5186|5
1617207480000|2021-03-31 16:18:00|5195.6|5189.6|5192.3|5186.3|5195.6|5189.6|5191.4|5185.4|10
1617207490000|2021-03-31 16:18:10|5192.5|5186.5|5188.3|5182.3|5192.5|5186.5|5188.3|5182.3|12
1617207500000|2021-03-31 16:18:20|5187.6|5181.6|5183.4|5177.4|5187.6|5181.6|5181.8|5175.8|18
1617207510000|2021-03-31 16:18:30|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5182.4|5176.4|11
1617207520000|2021-03-31 16:18:40|5182.7|5176.7|5185.6|5179.6|5185.7|5179.7|5182.4|5176.4|15
1617207530000|2021-03-31 16:18:50|5186.5|5180.5|5185.6|5179.6|5187.2|5181.2|5185.6|5179.6|7
1617207540000|2021-03-31 16:19:00|5185.1|5179.1|5182.7|5176.7|5185.1|5179.1|5182.7|5176.7|1
1617207550000|2021-03-31 16:19:10|5183.1|5177.1|5184.1|5178.1|5185.5|5179.5|5182.7|5176.7|12
1617207560000|2021-03-31 16:19:20|5184.6|5178.6|5187.3|5181.3|5187.3|5181.3|5184.1|5178.1|5
1617207570000|2021-03-31 16:19:30|5187.6|5181.6|5190.3|5184.3|5190.3|5184.3|5187.6|5181.6|3
1617207580000|2021-03-31 16:19:40|5188.6|5182.6|5194.2|5188.2|5194.9|5188.9|5188.1|5182.1|38
1617207590000|2021-03-31 16:19:50|5194.5|5188.5|5201.5|5195.5|5202.5|5196.5|5194.5|5188.5|51
1617207600000|2021-03-31 16:20:00|5200.9|5194.9|5200.8|5194.8|5201.3|5195.3|5200.4|5194.4|55
1617207610000|2021-03-31 16:20:10|5201|5195|5201.6|5195.6|5201.6|5195.6|5200.5|5194.5|28
1617207620000|2021-03-31 16:20:20|5202.6|5196.6|5205.8|5199.8|5205.8|5199.8|5201.3|5195.3|26
1617207630000|2021-03-31 16:20:30|5205.4|5199.4|5208.1|5202.1|5208.8|5202.8|5204.7|5198.7|20
1617207640000|2021-03-31 16:20:40|5208|5202|5208.9|5202.9|5210.2|5204.2|5208|5202|105
1617207650000|2021-03-31 16:20:50|5208.6|5202.6|5206.1|5200.1|5209.6|5203.6|5204.4|5198.4|20
1617207660000|2021-03-31 16:21:00|5205.4|5199.4|5208.4|5202.4|5208.4|5202.4|5202.9|5196.9|27
1617207670000|2021-03-31 16:21:10|5208.7|5202.7|5209.2|5203.2|5212|5206|5208.7|5202.7|9
1617207680000|2021-03-31 16:21:20|5211.1|5205.1|5215.9|5209.9|5217.2|5211.2|5211.1|5205.1|49
1617207690000|2021-03-31 16:21:30|5216|5210|5219.4|5213.4|5219.8|5213.8|5216|5210|11
1617207700000|2021-03-31 16:21:40|5219.1|5213.1|5220.4|5214.4|5220.4|5214.4|5218.9|5212.9|9
1617207710000|2021-03-31 16:21:50|5221|5215|5219.1|5213.1|5222.4|5216.4|5219.1|5213.1|8
1617207720000|2021-03-31 16:22:00|5220.4|5214.4|5219.5|5213.5|5221.5|5215.5|5217.8|5211.8|48
1617207730000|2021-03-31 16:22:10|5220.7|5214.7|5219.7|5213.7|5221.4|5215.4|5219|5213|22
1617207740000|2021-03-31 16:22:20|5218.7|5212.7|5220.2|5214.2|5221.2|5215.2|5217.8|5211.8|15
1617207750000|2021-03-31 16:22:30|5220.9|5214.9|5222.9|5216.9|5223.1|5217.1|5220.9|5214.9|14
1617207760000|2021-03-31 16:22:40|5224.2|5218.2|5225.2|5219.2|5225.2|5219.2|5224.2|5218.2|6
1617207770000|2021-03-31 16:22:50|5225.6|5219.6|5225.1|5219.1|5225.9|5219.9|5225.1|5219.1|14
1617207780000|2021-03-31 16:23:00|5224.8|5218.8|5224.6|5218.6|5225.1|5219.1|5224.4|5218.4|48
1617207790000|2021-03-31 16:23:10|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|23
1617207800000|2021-03-31 16:23:20|5224.9|5218.9|5225.1|5219.1|5225.2|5219.2|5224.9|5218.9|21
1617207810000|2021-03-31 16:23:30|5225.2|5219.2|5225.5|5219.5|5225.9|5219.9|5225.2|5219.2|17
1617207820000|2021-03-31 16:23:40|5225.1|5219.1|5225.2|5219.2|5225.2|5219.2|5223.7|5217.7|31
1617207830000|2021-03-31 16:23:50|5224.6|5218.6|5223.2|5217.2|5224.9|5218.9|5222.9|5216.9|15
1617207840000|2021-03-31 16:24:00|5223.4|5217.4|5221.2|5215.2|5223.4|5217.4|5219.8|5213.8|47
1617207850000|2021-03-31 16:24:10|5220.8|5214.8|5221.8|5215.8|5222.4|5216.4|5220.8|5214.8|11
1617207860000|2021-03-31 16:24:20|5220.8|5214.8|5220.6|5214.6|5221.1|5215.1|5219.8|5213.8|5
1617207870000|2021-03-31 16:24:30|5220.8|5214.8|5220.3|5214.3|5221.7|5215.7|5220.3|5214.3|17
1617207880000|2021-03-31 16:24:40|5220.5|5214.5|5220.5|5214.5|5221.8|5215.8|5220|5214|18
1617207890000|2021-03-31 16:24:50|5220.8|5214.8|5224.3|5218.3|5224.3|5218.3|5220.8|5214.8|51
1617207900000|2021-03-31 16:25:00|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|20
1617207910000|2021-03-31 16:25:10|5224.9|5218.9|5226.1|5220.1|5226.1|5220.1|5224.7|5218.7|26
1617207920000|2021-03-31 16:25:20|5225.7|5219.7|5225.9|5219.9|5225.9|5219.9|5225.7|5219.7|6
1617207930000|2021-03-31 16:25:30|5225.4|5219.4|5224.3|5218.3|5225.4|5219.4|5223.2|5217.2|9
1617207940000|2021-03-31 16:25:40|5224|5218|5223.6|5217.6|5225.7|5219.7|5221.2|5215.2|23
1617207950000|2021-03-31 16:25:50|5223.1|5217.1|5221.3|5215.3|5223.6|5217.6|5220.1|5214.1|10
1617207960000|2021-03-31 16:26:00|5220.9|5214.9|5222.1|5216.1|5222.1|5216.1|5220.2|5214.2|30
1617207970000|2021-03-31 16:26:10|5222.4|5216.4|5222.2|5216.2|5222.9|5216.9|5222.1|5216.1|3
1617207980000|2021-03-31 16:26:20|5222.1|5216.1|5220.2|5214.2|5222.4|5216.4|5219.2|5213.2|15
1617207990000|2021-03-31 16:26:30|5221.6|5215.6|5222.3|5216.3|5223.2|5217.2|5221.6|5215.6|53
1617208000000|2021-03-31 16:26:40|5221.9|5215.9|5222.1|5216.1|5222.7|5216.7|5221.9|5215.9|25
1617208010000|2021-03-31 16:26:50|5222.3|5216.3|5220.7|5214.7|5223.1|5217.1|5220.2|5214.2|14
1617208020000|2021-03-31 16:27:00|5220.2|5214.2|5219.9|5213.9|5221.2|5215.2|5219.1|5213.1|45
1617208030000|2021-03-31 16:27:10|5219.6|5213.6|5218.6|5212.6|5220.3|5214.3|5218.4|5212.4|54
1617208040000|2021-03-31 16:27:20|5218.4|5212.4|5218.2|5212.2|5218.7|5212.7|5217.7|5211.7|28
1617208050000|2021-03-31 16:27:30|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.1|5211.1|9
1617208060000|2021-03-31 16:27:40|5217.7|5211.7|5216.9|5210.9|5218.5|5212.5|5216.9|5210.9|11
1617208070000|2021-03-31 16:27:50|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.2|5210.2|56
1617208080000|2021-03-31 16:28:00|5216.9|5210.9|5218.2|5212.2|5218.8|5212.8|5216.9|5210.9|18
1617208090000|2021-03-31 16:28:10|5219|5213|5219|5213|5219|5213|5219|5213|21
1617208100000|2021-03-31 16:28:20|5219.2|5213.2|5219|5213|5219.2|5213.2|5218.7|5212.7|5
1617208110000|2021-03-31 16:28:30|5218.5|5212.5|5222.3|5216.3|5222.3|5216.3|5218.5|5212.5|66
1617208120000|2021-03-31 16:28:40|5222|5216|5223.1|5217.1|5225.3|5219.3|5222|5216|15
1617208130000|2021-03-31 16:28:50|5222.7|5216.7|5221.1|5215.1|5223.6|5217.6|5221.1|5215.1|9
1617208140000|2021-03-31 16:29:00|5220.9|5214.9|5217.8|5211.8|5220.9|5214.9|5217.8|5211.8|9
1617208150000|2021-03-31 16:29:10|5218|5212|5217.8|5211.8|5218.3|5212.3|5217.5|5211.5|7
1617208160000|2021-03-31 16:29:20|5217.5|5211.5|5217.8|5211.8|5218.1|5212.1|5217.5|5211.5|41
1617208170000|2021-03-31 16:29:30|5218.1|5212.1|5218.4|5212.4|5218.9|5212.9|5218|5212|32
1617208180000|2021-03-31 16:29:40|5218.6|5212.6|5218.3|5212.3|5218.7|5212.7|5218.3|5212.3|33
1617208190000|2021-03-31 16:29:50|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5
1617208200000|2021-03-31 16:30:00|5218.3|5212.3|5217.6|5211.6|5218.3|5212.3|5216.3|5210.3|29
1617208210000|2021-03-31 16:30:10|5217.9|5211.9|5216.5|5210.5|5217.9|5211.9|5216|5210|18
1617208220000|2021-03-31 16:30:20|5216.6|5210.6|5216.3|5210.3|5216.8|5210.8|5216.1|5210.1|6
1617208230000|2021-03-31 16:30:30|5215.9|5209.9|5217.4|5211.4|5217.8|5211.8|5215.1|5209.1|23
1617208240000|2021-03-31 16:30:40|5216.2|5210.2|5213.3|5207.3|5216.8|5210.8|5213.1|5207.1|27
1617208250000|2021-03-31 16:30:50|5212.7|5206.7|5212.8|5206.8|5213.4|5207.4|5212.1|5206.1|8
1617208260000|2021-03-31 16:31:00|5212.4|5206.4|5209.6|5203.6|5212.4|5206.4|5209.3|5203.3|3
1617208270000|2021-03-31 16:31:10|5209.7|5203.7|5208.7|5202.7|5209.7|5203.7|5208.7|5202.7|9
1617208280000|2021-03-31 16:31:20|5208.6|5202.6|5205.1|5199.1|5208.6|5202.6|5204.9|5198.9|6
1617208290000|2021-03-31 16:31:30|5204.9|5198.9|5205.4|5199.4|5205.4|5199.4|5204.6|5198.6|5
1617208300000|2021-03-31 16:31:40|5206.4|5200.4|5208.6|5202.6|5208.6|5202.6|5206.4|5200.4|6
1617208310000|2021-03-31 16:31:50|5211.9|5201.9|5212.9|5206.9|5214.6|5207.6|5211.9|5201.9|21
1617208320000|2021-03-31 16:32:00|5212.6|5206.6|5213|5203|5213|5206.7|5211.2|5202.4|15
1617208330000|2021-03-31 16:32:10|5212.4|5202.4|5206.9|5200.9|5212.4|5203.5|5205.7|5199.7|13
1617208340000|2021-03-31 16:32:20|5207|5201|5206.5|5200.5|5208.5|5202.5|5206.5|5200.5|6
1617208350000|2021-03-31 16:32:30|5201.9|5195.9|5203.5|5197.5|5203.5|5197.5|5201|5195|24
1617208360000|2021-03-31 16:32:40|5205.9|5199.9|5203.5|5197.5|5205.9|5199.9|5203.5|5197.5|8
1617208370000|2021-03-31 16:32:50|5202.1|5196.1|5197.7|5191.7|5205|5196.1|5197.1|5191.1|17
1617208380000|2021-03-31 16:33:00|5197.6|5191.6|5198.5|5192.5|5198.5|5192.5|5196.1|5190.1|16
1617208390000|2021-03-31 16:33:10|5196.1|5190.1|5196.5|5190.5|5198.3|5192.3|5196.1|5190.1|25
1617208400000|2021-03-31 16:33:20|5196.1|5190.1|5198.6|5192.6|5199.1|5193.1|5196.1|5190.1|11
1617208410000|2021-03-31 16:33:30|5198.8|5192.8|5197|5191|5198.8|5192.8|5196.6|5190.6|7
1617208420000|2021-03-31 16:33:40|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|3
1617208430000|2021-03-31 16:33:50|5197.6|5191.6|5199.3|5193.3|5199.3|5193.3|5197.6|5191.6|16
1617208440000|2021-03-31 16:34:00|5198.8|5192.8|5198|5192|5199.1|5193.1|5197.6|5191.6|15
1617208450000|2021-03-31 16:34:10|5197.6|5191.6|5196.6|5190.6|5197.6|5191.6|5196.6|5190.6|6
1617208460000|2021-03-31 16:34:20|5195.9|5189.9|5195.8|5189.8|5195.9|5189.9|5195.8|5189.8|0
1617208470000|2021-03-31 16:34:30|5195.9|5189.9|5195.8|5189.8|5195.9|5189.9|5195.8|5189.8|50
1617208480000|2021-03-31 16:34:40|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|3
1617208490000|2021-03-31 16:34:50|5196.8|5190.8|5197.4|5191.4|5197.4|5191.4|5196.8|5190.8|15
1617208500000|2021-03-31 16:35:00|5196.4|5190.4|5197.3|5191.3|5197.3|5191.3|5195.9|5189.9|24
1617208510000|2021-03-31 16:35:10|5197.1|5191.1|5199.5|5193.5|5199.5|5193.5|5197.1|5191.1|26
1617208520000|2021-03-31 16:35:20|5200.3|5194.3|5202.3|5196.3|5202.3|5196.3|5200.3|5194.3|9
1617208530000|2021-03-31 16:35:30|5204|5198|5204.7|5198.7|5204.9|5198.9|5203.3|5197.3|30
1617208540000|2021-03-31 16:35:40|5205|5199|5208.5|5202.5|5209|5203|5205|5199|10
1617208550000|2021-03-31 16:35:50|5209.2|5203.2|5210.3|5204.3|5210.3|5204.3|5208.3|5202.3|13
1617208560000|2021-03-31 16:36:00|5211|5205|5211.4|5205.4|5213.2|5207.2|5209.3|5202.4|37
1617208570000|2021-03-31 16:36:10|5213.1|5203.1|5205.9|5199.9|5213.1|5203.9|5205.9|5199.9|8
1617208580000|2021-03-31 16:36:20|5205.4|5199.4|5203.5|5197.5|5208.9|5201.9|5203.5|5197.5|15
1617208590000|2021-03-31 16:36:30|5202.9|5196.9|5200.5|5194.5|5202.9|5196.9|5200.5|5194.5|14
1617208600000|2021-03-31 16:36:40|||||||||2
1617208610000|2021-03-31 16:36:50|5200.2|5194.2|5201.3|5195.3|5204.2|5198.2|5200.1|5194.1|9
1617208620000|2021-03-31 16:37:00|5201.6|5195.6|5199.7|5193.7|5201.6|5195.6|5199.7|5193.7|8
1617208630000|2021-03-31 16:37:10|5199.6|5193.6|5191.5|5185.5|5199.9|5193.9|5184.5|5178.5|90
1617208640000|2021-03-31 16:37:20|5191.9|5185.9|5190.5|5184.5|5194|5188|5190.3|5182.6|3
1617208650000|2021-03-31 16:37:30|5189.8|5183.8|5190.5|5184.5|5192.6|5186.6|5188.6|5182.6|13
1617208660000|2021-03-31 16:37:40|5189.8|5183.8|5189.7|5183.7|5191.8|5185.8|5188.8|5182.8|13
1617208670000|2021-03-31 16:37:50|5189.3|5183.3|5189.7|5183.7|5189.7|5183.7|5189.3|5183.3|4
1617208680000|2021-03-31 16:38:00|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.1|5183.1|5
1617208690000|2021-03-31 16:38:10|5189.5|5183.5|5192.2|5186.2|5192.2|5186.2|5189.5|5183.5|14
1617208700000|2021-03-31 16:38:20|5192.3|5186.3|5196.4|5190.4|5196.4|5190.4|5192.2|5186.2|12
1617208710000|2021-03-31 16:38:30|5196.5|5190.5|5199.9|5193.9|5201.4|5195.4|5196.5|5190.5|9
1617208720000|2021-03-31 16:38:40|5200.4|5194.4|5199.1|5193.1|5201.1|5195.1|5197.2|5191.2|26
1617208730000|2021-03-31 16:38:50|5198.8|5192.8|5198.9|5192.9|5198.9|5192.9|5198.6|5192.6|6
1617208740000|2021-03-31 16:39:00|5199.2|5193.2|5199.1|5193.1|5199.2|5193.2|5197.9|5191.9|12
1617208750000|2021-03-31 16:39:10|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.2|5193.2|1
1617208760000|2021-03-31 16:39:20|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5198.4|5192.4|7
1617208770000|2021-03-31 16:39:30|5198.4|5192.4|5198.9|5192.9|5198.9|5192.9|5198.4|5192.4|1
1617208780000|2021-03-31 16:39:40|5199.2|5193.2|5199.9|5193.9|5199.9|5193.9|5199.2|5193.2|2
1617208790000|2021-03-31 16:39:50|5200.1|5194.1|5199.9|5193.9|5200.1|5194.1|5199.9|5193.9|4
1617208800000|2021-03-31 16:40:00|5199.1|5193.1|5199.7|5193.7|5199.7|5193.7|5198.6|5192.6|27
1617208810000|2021-03-31 16:40:10|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|2
1617208820000|2021-03-31 16:40:20|5200.4|5194.4|5200|5194|5200.4|5194.4|5198.8|5192.8|8
1617208830000|2021-03-31 16:40:30|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5198.8|5192.8|6
1617208840000|2021-03-31 16:40:40|5200|5194|5200|5194|5200.3|5194.3|5200|5194|11
1617208850000|2021-03-31 16:40:50|5199.8|5193.8|5199.6|5193.6|5199.8|5193.8|5199.3|5193.3|4
1617208860000|2021-03-31 16:41:00|5200|5194|5200|5194|5200|5194|5200|5194|8
1617208870000|2021-03-31 16:41:10|5199.6|5193.6|5200.8|5194.8|5200.8|5194.8|5199.6|5193.6|8
1617208880000|2021-03-31 16:41:20|5200.6|5194.6|5198.2|5192.2|5201.3|5195.3|5198.2|5192.2|8
1617208890000|2021-03-31 16:41:30|5197.5|5191.5|5197.2|5191.2|5197.5|5191.5|5197.2|5191.2|3
1617208900000|2021-03-31 16:41:40|5195.6|5189.6|5196.4|5190.4|5196.4|5190.4|5195.6|5189.6|10
1617208910000|2021-03-31 16:41:50|5197.1|5191.1|5196.3|5190.3|5197.1|5191.1|5196.3|5190.3|5
1617208920000|2021-03-31 16:42:00|||||||||8
1617208930000|2021-03-31 16:42:10|5196.1|5190.1|5195.8|5189.8|5196.1|5190.1|5195.8|5189.8|14
1617208940000|2021-03-31 16:42:20|5196|5190|5195.3|5189.3|5196|5190|5195.3|5189.3|3
1617208950000|2021-03-31 16:42:30|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|2
1617208960000|2021-03-31 16:42:40|5195.8|5189.8|5197.8|5191.8|5197.8|5191.8|5195.8|5189.8|10
1617208970000|2021-03-31 16:42:50|5198.5|5192.5|5203|5193|5203|5197|5196.8|5190.7|17
1617208980000|2021-03-31 16:43:00|5201.5|5195.5|5203.1|5193.1|5203.1|5195.5|5201.5|5193.1|1
1617208990000|2021-03-31 16:43:10|5200.4|5194.4|5199.8|5193.8|5200.4|5194.4|5199.8|5193.8|4
1617209000000|2021-03-31 16:43:20|||||||||8
1617209010000|2021-03-31 16:43:30|5199.6|5193.6|5199.9|5193.9|5199.9|5193.9|5199.4|5193.4|5
1617209020000|2021-03-31 16:43:40|5199.6|5193.6|5199.7|5193.7|5200.1|5194.1|5199.6|5193.6|6
1617209030000|2021-03-31 16:43:50|5199.1|5193.1|5200.4|5194.4|5200.4|5194.4|5199.1|5193.1|6
1617209040000|2021-03-31 16:44:00|5200.1|5194.1|5201.2|5195.2|5201.2|5195.2|5199.5|5193.5|8
1617209050000|2021-03-31 16:44:10|5200.9|5194.9|5200.4|5194.4|5200.9|5194.9|5200.4|5194.4|4
1617209060000|2021-03-31 16:44:20|5200.7|5194.7|5201.5|5195.5|5201.5|5195.5|5200.7|5194.7|8
1617209070000|2021-03-31 16:44:30|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|1
1617209080000|2021-03-31 16:44:40|5202.4|5196.4|5203.2|5197.2|5203.2|5197.2|5202.4|5196.4|5
1617209100000|2021-03-31 16:45:00|5203|5197|5200.9|5194.9|5203|5197|5200.9|5194.9|2
1617209110000|2021-03-31 16:45:10|5201|5195|5200.5|5194.5|5201|5195|5200.5|5194.5|2
1617209120000|2021-03-31 16:45:20|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|0
1617209130000|2021-03-31 16:45:30|5200.5|5194.5|5197.7|5191.7|5200.5|5194.5|5197.7|5191.7|3
1617209140000|2021-03-31 16:45:40|5197.3|5191.3|5197.7|5191.7|5198.9|5192.9|5197.3|5191.3|12
1617209150000|2021-03-31 16:45:50|5197.8|5191.8|5196.1|5190.1|5197.8|5191.8|5196.1|5190.1|2
1617209160000|2021-03-31 16:46:00|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5194.5|5188.5|18
1617209170000|2021-03-31 16:46:10|5194.5|5188.5|5196.6|5190.6|5197.1|5191.1|5194.5|5188.5|7
1617209180000|2021-03-31 16:46:20|5195.9|5189.9|5196.8|5190.8|5196.8|5190.8|5195.9|5189.9|4
1617209190000|2021-03-31 16:46:30|5197.6|5191.6|5197.1|5191.1|5197.6|5191.6|5196.8|5190.8|22
1617209200000|2021-03-31 16:46:40|||||||||1
1617209210000|2021-03-31 16:46:50|5198|5192|5197.6|5191.6|5198|5192|5197.6|5191.6|5
1617209220000|2021-03-31 16:47:00|5197.5|5191.5|5197.5|5191.5|5197.8|5191.8|5196.8|5190.8|13
1617209230000|2021-03-31 16:47:10|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|1
1617209240000|2021-03-31 16:47:20|5197.6|5191.6|5198.3|5192.3|5198.3|5192.3|5197.4|5191.4|3
1617209250000|2021-03-31 16:47:30|5198|5192|5197.4|5191.4|5198.3|5192.3|5196.9|5190.9|5
1617209260000|2021-03-31 16:47:40|5197.3|5191.3|5198|5192|5198|5192|5196.4|5190.4|12
1617209270000|2021-03-31 16:47:50|5196.9|5190.9|5198.1|5192.1|5198.1|5192.1|5196.9|5190.9|9
1617209280000|2021-03-31 16:48:00|5198.3|5192.3|5197.1|5191.1|5198.3|5192.3|5197.1|5191.1|2
1617209290000|2021-03-31 16:48:10|5197|5191|5197|5191|5197|5191|5197|5191|4
1617209300000|2021-03-31 16:48:20|5196.8|5190.8|5198.1|5192.1|5198.1|5192.1|5196.8|5190.8|7
1617209310000|2021-03-31 16:48:30|5198.3|5192.3|5198.1|5192.1|5198.3|5192.3|5198.1|5192.1|6
1617209320000|2021-03-31 16:48:40|5198.3|5192.3|5198.3|5192.3|5198.4|5192.4|5198.3|5192.3|2
1617209330000|2021-03-31 16:48:50|5198.6|5192.6|5197.5|5191.5|5198.6|5192.6|5197.5|5191.5|2
1617209340000|2021-03-31 16:49:00|5197.6|5191.6|5198.1|5192.1|5198.1|5192.1|5197.6|5191.6|9
1617209350000|2021-03-31 16:49:10|5197.8|5191.8|5195.3|5189.3|5197.8|5191.8|5195.3|5189.3|9
1617209360000|2021-03-31 16:49:20|5194.3|5188.3|5193|5187|5194.3|5188.3|5193|5187|9
1617209370000|2021-03-31 16:49:30|5192.8|5186.8|5192|5186|5192.8|5186.8|5192|5186|23
1617209380000|2021-03-31 16:49:40|5191.8|5185.8|5190.8|5184.8|5191.8|5185.8|5189.6|5183.6|65
1617209390000|2021-03-31 16:49:50|5190.1|5184.1|5195.3|5189.3|5195.3|5189.3|5190.1|5184.1|3
1617209400000|2021-03-31 16:50:00|5195|5189|5192.1|5186.1|5195|5189|5192|5186|6
1617209410000|2021-03-31 16:50:10|5191.6|5185.6|5192.8|5186.8|5192.8|5186.8|5191.1|5185.1|20
1617209420000|2021-03-31 16:50:20|5194|5188|5195|5189|5195.5|5189.5|5194|5188|7
1617209430000|2021-03-31 16:50:30|5196|5190|5196|5190|5196.2|5190.2|5195.3|5189.3|6
1617209440000|2021-03-31 16:50:40|5195.7|5189.7|5200.7|5194.7|5200.7|5194.7|5195.3|5189.3|29
1617209450000|2021-03-31 16:50:50|5201.2|5195.2|5200.5|5194.5|5202.2|5196.2|5200.3|5194.3|4
1617209460000|2021-03-31 16:51:00|5199.8|5193.8|5199.5|5193.5|5199.8|5193.8|5199|5193|17
1617209470000|2021-03-31 16:51:10|5199.2|5193.2|5197.7|5191.7|5199.5|5193.5|5197.7|5191.7|12
1617209480000|2021-03-31 16:51:20|5198|5192|5197.2|5191.2|5198|5192|5197.2|5191.2|1
1617209490000|2021-03-31 16:51:30|5196.4|5190.4|5195.9|5189.9|5196.4|5190.4|5195.5|5189.5|13
1617209500000|2021-03-31 16:51:40|5195.5|5189.5|5194.2|5188.2|5196.2|5190.2|5194.2|5188.2|18
1617209510000|2021-03-31 16:51:50|5193.9|5187.9|5191.5|5185.5|5193.9|5187.9|5190.1|5184.1|25
1617209520000|2021-03-31 16:52:00|5191.2|5185.2|5191.5|5185.5|5191.5|5185.5|5191.2|5185.2|11
1617209530000|2021-03-31 16:52:10|5191.8|5185.8|5193.3|5187.3|5193.3|5187.3|5191.5|5185.5|10
1617209540000|2021-03-31 16:52:20|5194.2|5188.2|5196.7|5190.7|5197|5191|5194.2|5188.2|13
1617209550000|2021-03-31 16:52:30|5196|5190|5196|5190|5196|5190|5196|5190|2
1617209560000|2021-03-31 16:52:40|5195.7|5189.7|5195.2|5189.2|5195.7|5189.7|5195|5189|3
1617209570000|2021-03-31 16:52:50|5196.5|5190.5|5196|5190|5196.5|5190.5|5196|5190|21
1617209580000|2021-03-31 16:53:00|5196.3|5190.3|5195.5|5189.5|5196.3|5190.3|5195.5|5189.5|9
1617209590000|2021-03-31 16:53:10|5195.8|5189.8|5196|5190|5196|5190|5195.8|5189.8|1
1617209600000|2021-03-31 16:53:20|5196.5|5190.5|5196.3|5190.3|5196.8|5190.8|5195.4|5189.4|9
1617209610000|2021-03-31 16:53:30|5195.8|5189.8|5195.5|5189.5|5196.3|5190.3|5195.3|5189.3|3
1617209620000|2021-03-31 16:53:40|||||||||1
1617209630000|2021-03-31 16:53:50|||||||||1
1617209640000|2021-03-31 16:54:00|5193.8|5187.8|5193.2|5187.2|5193.8|5187.8|5192.1|5186.1|7
1617209650000|2021-03-31 16:54:10|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|1
1617209660000|2021-03-31 16:54:20|5193.1|5187.1|5193.2|5187.2|5193.6|5187.6|5192.7|5186.7|6
1617209670000|2021-03-31 16:54:30|5193.5|5187.5|5193.8|5187.8|5193.8|5187.8|5193.5|5187.5|12
1617209680000|2021-03-31 16:54:40|5194.1|5188.1|5196|5190|5196|5190|5194.1|5188.1|4
1617209700000|2021-03-31 16:55:00|5195.6|5189.6|5196.5|5190.5|5196.5|5190.5|5195.6|5189.6|6
1617209710000|2021-03-31 16:55:10|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|1
1617209720000|2021-03-31 16:55:20|5196.5|5190.5|5196.6|5190.6|5196.6|5190.6|5196.5|5190.5|5
1617209730000|2021-03-31 16:55:30|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|20
1617209740000|2021-03-31 16:55:40|5198.5|5192.5|5199|5193|5199.8|5193.8|5198.5|5192.5|11
1617209750000|2021-03-31 16:55:50|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|1
1617209760000|2021-03-31 16:56:00|5199.3|5193.3|5199.1|5193.1|5199.3|5193.3|5199.1|5193.1|4
1617209770000|2021-03-31 16:56:10|5199|5193|5200|5194|5200|5194|5199|5193|8
1617209780000|2021-03-31 16:56:20|5200.8|5194.8|5202.1|5196.1|5202.1|5196.1|5200.8|5194.8|6
1617209790000|2021-03-31 16:56:30|5202.5|5196.5|5202.6|5196.6|5202.8|5196.8|5202.5|5196.5|1
1617209800000|2021-03-31 16:56:40|5202|5196|5200.1|5194.1|5202|5196|5200.1|5194.1|15
1617209810000|2021-03-31 16:56:50|5199.6|5193.6|5200.5|5194.5|5200.5|5194.5|5199.6|5193.6|1
1617209820000|2021-03-31 16:57:00|5200.1|5194.1|5199|5193|5200.1|5194.1|5198.5|5192.5|26
1617209830000|2021-03-31 16:57:10|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|1
1617209840000|2021-03-31 16:57:20|5198.8|5192.8|5199.3|5193.3|5199.6|5193.6|5198.8|5192.8|5
1617209850000|2021-03-31 16:57:30|5199.5|5193.5|5200|5194|5200.3|5194.3|5199.5|5193.5|7
1617209860000|2021-03-31 16:57:40|5202|5196|5202|5196|5202.3|5196.3|5202|5196|15
1617209870000|2021-03-31 16:57:50|5202.1|5196.1|5202.1|5196.1|5202.6|5196.6|5202.1|5196.1|0
1617209880000|2021-03-31 16:58:00|5202.3|5196.3|5202.1|5196.1|5202.6|5196.6|5202.1|5196.1|2
1617209890000|2021-03-31 16:58:10|5201.6|5195.6|5202.7|5196.7|5203|5197|5201.6|5195.6|15
1617209900000|2021-03-31 16:58:20|5202.3|5196.3|5203.5|5197.5|5203.5|5197.5|5202.3|5196.3|6
1617209910000|2021-03-31 16:58:30|5203.9|5197.9|5206.4|5200.4|5206.4|5200.4|5203.9|5197.9|11
1617209920000|2021-03-31 16:58:40|5207.4|5201.4|5208.3|5202.3|5208.3|5202.3|5207.4|5201.4|21
1617209930000|2021-03-31 16:58:50|5208.6|5202.6|5209|5203|5209|5203|5208.6|5202.6|7
1617209940000|2021-03-31 16:59:00|5208.6|5202.6|5208.8|5202.8|5208.8|5202.8|5208.6|5202.6|2
1617209950000|2021-03-31 16:59:10|||||||||1
1617209960000|2021-03-31 16:59:20|5209.1|5203.1|5210.6|5204.6|5210.6|5204.6|5208.8|5202.8|4
1617209970000|2021-03-31 16:59:30|5210.9|5204.9|5211.7|5205.7|5211.7|5205.7|5210.7|5204.7|14
1617209980000|2021-03-31 16:59:40|5211.6|5205.6|5214.9|5208.9|5214.9|5208.9|5211.6|5205.6|15
1617209990000|2021-03-31 16:59:50|5215.1|5209.1|5216.4|5210.4|5216.4|5210.4|5215.1|5209.1|5
1617210000000|2021-03-31 17:00:00|5215.6|5209.6|5216.1|5210.1|5216.1|5210.1|5214.8|5208.8|16
1617210010000|2021-03-31 17:00:10|5216.4|5210.4|5221.6|5215.6|5221.6|5215.6|5215.9|5209.9|17
1617210020000|2021-03-31 17:00:20|5221.4|5215.4|5223.6|5217.6|5223.6|5217.6|5221.4|5215.4|103
1617210030000|2021-03-31 17:00:30|5223.8|5217.8|5224.6|5218.6|5224.6|5218.6|5223.4|5217.4|37
1617210040000|2021-03-31 17:00:40|5224.2|5218.2|5225.6|5219.6|5225.6|5219.6|5224.1|5218.1|10
1617210050000|2021-03-31 17:00:50|5225.9|5219.9|5225.6|5219.6|5225.9|5219.9|5225.6|5219.6|7
1617210060000|2021-03-31 17:01:00|5225.2|5219.2|5224.7|5218.7|5225.4|5219.4|5224.7|5218.7|26
1617210070000|2021-03-31 17:01:10|5224.4|5218.4|5222.1|5216.1|5224.4|5218.4|5222.1|5216.1|12
1617210080000|2021-03-31 17:01:20|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|8
1617210090000|2021-03-31 17:01:30|5223.3|5217.3|5221.1|5215.1|5223.3|5217.3|5221.1|5215.1|2
1617210100000|2021-03-31 17:01:40|5221|5215|5220.1|5214.1|5221|5215|5220.1|5214.1|3
1617210110000|2021-03-31 17:01:50|5219.1|5213.1|5217.1|5211.1|5219.4|5213.4|5217.1|5211.1|12
1617210120000|2021-03-31 17:02:00|5216.9|5210.9|5217.1|5211.1|5217.3|5211.3|5215.3|5209.3|27
1617210130000|2021-03-31 17:02:10|5216.8|5210.8|5219.8|5213.8|5219.8|5213.8|5216.8|5210.8|8
1617210140000|2021-03-31 17:02:20|5219.4|5213.4|5222.9|5212.9|5222.9|5213.8|5219.3|5212.9|3
1617210150000|2021-03-31 17:02:30|5223.1|5213.1|5218.4|5212.4|5223.1|5215.8|5218.4|5212.4|3
1617210160000|2021-03-31 17:02:40|5218.3|5212.3|5219|5213|5219|5213|5217.9|5211.9|3
1617210170000|2021-03-31 17:02:50|5218.3|5212.3|5217.9|5211.9|5218.3|5212.3|5217.9|5211.9|3
1617210180000|2021-03-31 17:03:00|5216.9|5210.9|5215.9|5209.9|5216.9|5210.9|5215.9|5209.9|4
1617210190000|2021-03-31 17:03:10|5217.1|5211.1|5216.3|5210.3|5217.1|5211.1|5216.1|5210.1|11
1617210200000|2021-03-31 17:03:20|5216.4|5210.4|5217.4|5211.4|5217.4|5211.4|5216.4|5210.4|4
1617210210000|2021-03-31 17:03:30|||||||||8
1617210220000|2021-03-31 17:03:40|5216.9|5210.9|5221.9|5215.9|5221.9|5215.9|5216.9|5210.9|32
1617210230000|2021-03-31 17:03:50|5222.1|5216.1|5221.1|5215.1|5222.1|5216.1|5220.9|5214.9|16
1617210240000|2021-03-31 17:04:00|5220.6|5214.6|5217.4|5211.4|5220.9|5214.9|5217.4|5211.4|10
1617210250000|2021-03-31 17:04:10|5217|5211|5230.2|5224.2|5230.5|5224.5|5217|5211|21
1617210260000|2021-03-31 17:04:20|5229.7|5223.7|5230.8|5224.8|5231.3|5225.3|5229.7|5223.7|12
1617210270000|2021-03-31 17:04:30|5230.9|5224.9|5231.4|5225.4|5231.4|5225.4|5230.9|5224.9|12
1617210280000|2021-03-31 17:04:40|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|21
1617210290000|2021-03-31 17:04:50|||||||||3
1617210300000|2021-03-31 17:05:00|||||||||6
1617210310000|2021-03-31 17:05:10|5231.1|5225.1|5231.3|5225.3|5231.3|5225.3|5231.1|5225.1|2
1617210320000|2021-03-31 17:05:20|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5
1617210330000|2021-03-31 17:05:30|||||||||5
1617210340000|2021-03-31 17:05:40|||||||||1
1617210350000|2021-03-31 17:05:50|||||||||10
1617210360000|2021-03-31 17:06:00|5231.1|5225.1|5230.6|5224.6|5231.1|5225.1|5230.6|5224.6|4
1617210370000|2021-03-31 17:06:10|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|0
1617210380000|2021-03-31 17:06:20|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|3
1617210390000|2021-03-31 17:06:30|||||||||3
1617210400000|2021-03-31 17:06:40|||||||||1
1617210410000|2021-03-31 17:06:50|||||||||3
1617210420000|2021-03-31 17:07:00|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|12
1617210430000|2021-03-31 17:07:10|||||||||5
1617210440000|2021-03-31 17:07:20|||||||||5
1617210450000|2021-03-31 17:07:30|||||||||8
1617210470000|2021-03-31 17:07:50|||||||||1
1617210480000|2021-03-31 17:08:00|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|1
1617210490000|2021-03-31 17:08:10|||||||||2
1617210500000|2021-03-31 17:08:20|||||||||2
1617210510000|2021-03-31 17:08:30|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|1
1617210520000|2021-03-31 17:08:40|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617210530000|2021-03-31 17:08:50|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5
1617210540000|2021-03-31 17:09:00|||||||||4
1617210550000|2021-03-31 17:09:10|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617210560000|2021-03-31 17:09:20|5230.6|5224.6|5230.9|5224.9|5230.9|5224.9|5230.6|5224.6|3
1617210570000|2021-03-31 17:09:30|5231.1|5225.1|5230.8|5224.8|5231.1|5225.1|5230.8|5224.8|1
1617210580000|2021-03-31 17:09:40|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|3
1617210590000|2021-03-31 17:09:50|||||||||9
1617210600000|2021-03-31 17:10:00|5231.1|5225.1|5231.2|5225.2|5231.2|5225.2|5231.1|5225.1|2
1617210610000|2021-03-31 17:10:10|||||||||1
1617210620000|2021-03-31 17:10:20|||||||||3
1617210630000|2021-03-31 17:10:30|||||||||2
1617210650000|2021-03-31 17:10:50|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1617210660000|2021-03-31 17:11:00|5231.5|5225.5|5230.9|5224.9|5231.5|5225.5|5230.9|5224.9|6
1617210670000|2021-03-31 17:11:10|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.1|5225.1|1
1617210680000|2021-03-31 17:11:20|5231.1|5225.1|5231.2|5225.2|5231.2|5225.2|5231.1|5225.1|0
1617210690000|2021-03-31 17:11:30|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1617210700000|2021-03-31 17:11:40|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|0
1617210720000|2021-03-31 17:12:00|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|7
1617210740000|2021-03-31 17:12:20|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|0
1617210750000|2021-03-31 17:12:30|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1617210760000|2021-03-31 17:12:40|5231.5|5225.5|5231.4|5225.4|5231.5|5225.5|5231.4|5225.4|0
1617210780000|2021-03-31 17:13:00|5231.5|5225.5|5231.4|5225.4|5231.5|5225.5|5231.4|5225.4|2
1617210800000|2021-03-31 17:13:20|||||||||2
1617210820000|2021-03-31 17:13:40|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|0
1617210830000|2021-03-31 17:13:50|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|7
1617210850000|2021-03-31 17:14:10|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|8
1617210860000|2021-03-31 17:14:20|5231.5|5225.5|5231.2|5225.2|5231.5|5225.5|5231.2|5225.2|6
1617210880000|2021-03-31 17:14:40|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|6
1617210890000|2021-03-31 17:14:50|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5
1617210900000|2021-03-31 17:15:00|||||||||2
1617210910000|2021-03-31 17:15:10|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|1
1617210920000|2021-03-31 17:15:20|||||||||2
1617210950000|2021-03-31 17:15:50|5230.4|5224.4|5230.9|5224.9|5230.9|5224.9|5230.4|5224.4|2
1617210970000|2021-03-31 17:16:10|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1617210980000|2021-03-31 17:16:20|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1617210990000|2021-03-31 17:16:30|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|1
1617211000000|2021-03-31 17:16:40|||||||||7
1617211010000|2021-03-31 17:16:50|||||||||1
1617211020000|2021-03-31 17:17:00|||||||||8
1617211040000|2021-03-31 17:17:20|||||||||1
1617211050000|2021-03-31 17:17:30|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617211070000|2021-03-31 17:17:50|||||||||7
1617211090000|2021-03-31 17:18:10|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1617211100000|2021-03-31 17:18:20|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617211110000|2021-03-31 17:18:30|||||||||1
1617211120000|2021-03-31 17:18:40|||||||||1
1617211130000|2021-03-31 17:18:50|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|6
1617211150000|2021-03-31 17:19:10|||||||||4
1617211160000|2021-03-31 17:19:20|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|2
1617211180000|2021-03-31 17:19:40|||||||||3
1617211190000|2021-03-31 17:19:50|||||||||4
1617211210000|2021-03-31 17:20:10|||||||||2
1617211230000|2021-03-31 17:20:30|5230.6|5224.6|5230.7|5224.7|5230.9|5224.9|5230.6|5224.6|1
1617211240000|2021-03-31 17:20:40|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|13
1617211260000|2021-03-31 17:21:00|5231.1|5225.1|5231.2|5225.2|5231.2|5225.2|5231.1|5225.1|1
1617211310000|2021-03-31 17:21:50|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1617211320000|2021-03-31 17:22:00|||||||||21
1617211330000|2021-03-31 17:22:10|||||||||2
1617211340000|2021-03-31 17:22:20|||||||||19
1617211390000|2021-03-31 17:23:10|||||||||3
1617211400000|2021-03-31 17:23:20|5231|5225|5231|5225|5231|5225|5231|5225|0
1617211420000|2021-03-31 17:23:40|5231.2|5225.2|5231|5225|5231.2|5225.2|5231|5225|1
1617211440000|2021-03-31 17:24:00|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|2
1617211450000|2021-03-31 17:24:10|||||||||1
1617211470000|2021-03-31 17:24:30|||||||||1
1617211480000|2021-03-31 17:24:40|||||||||2
1617211490000|2021-03-31 17:24:50|5230.3|5224.3|5230.3|5224.3|5230.4|5224.4|5230.3|5224.3|2
1617211500000|2021-03-31 17:25:00|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1617211510000|2021-03-31 17:25:10|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|2
1617211520000|2021-03-31 17:25:20|5230.4|5224.4|5230.6|5224.6|5230.6|5224.6|5230.4|5224.4|1
1617211540000|2021-03-31 17:25:40|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617211550000|2021-03-31 17:25:50|5229.8|5223.8|5230.3|5224.3|5230.3|5224.3|5229.8|5223.8|25
1617211570000|2021-03-31 17:26:10|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|0
1617211580000|2021-03-31 17:26:20|5231|5225|5231.2|5225.2|5231.2|5225.2|5231|5225|4
1617211590000|2021-03-31 17:26:30|5231|5225|5231|5225|5231|5225|5231|5225|0
1617211600000|2021-03-31 17:26:40|||||||||9
1617211610000|2021-03-31 17:26:50|||||||||1
1617211620000|2021-03-31 17:27:00|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|7
1617211630000|2021-03-31 17:27:10|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|8
1617211650000|2021-03-31 17:27:30|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|1
1617211660000|2021-03-31 17:27:40|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617211680000|2021-03-31 17:28:00|5231.2|5225.2|5230.7|5224.7|5231.2|5225.2|5230.7|5224.7|1
1617211700000|2021-03-31 17:28:20|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|2
1617211710000|2021-03-31 17:28:30|||||||||4
1617211720000|2021-03-31 17:28:40|||||||||1
1617211740000|2021-03-31 17:29:00|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|14
1617211760000|2021-03-31 17:29:20|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|0
1617211770000|2021-03-31 17:29:30|5230.6|5224.6|5230.3|5224.3|5230.6|5224.6|5229.9|5223.9|9
1617211790000|2021-03-31 17:29:50|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5
1617211800000|2021-03-31 17:30:00|5230.3|5224.3|5230.4|5224.4|5230.4|5224.4|5230.3|5224.3|5
1617211810000|2021-03-31 17:30:10|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|2
1617211820000|2021-03-31 17:30:20|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|0
1617211830000|2021-03-31 17:30:30|5230.2|5224.2|5230.4|5224.4|5230.4|5224.4|5230.2|5224.2|0
1617211870000|2021-03-31 17:31:10|||||||||7
1617211890000|2021-03-31 17:31:30|5230.1|5224.1|5230.4|5224.4|5230.4|5224.4|5230.1|5224.1|21
1617211920000|2021-03-31 17:32:00|||||||||2
1617211930000|2021-03-31 17:32:10|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|4
1617211940000|2021-03-31 17:32:20|||||||||2
1617211950000|2021-03-31 17:32:30|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|7
1617211990000|2021-03-31 17:33:10|5230.9|5224.9|5230.6|5224.6|5230.9|5224.9|5230.6|5224.6|5
1617212040000|2021-03-31 17:34:00|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|0
1617212050000|2021-03-31 17:34:10|||||||||2
1617212060000|2021-03-31 17:34:20|||||||||4
1617212080000|2021-03-31 17:34:40|5230.2|5224.2|5230.7|5224.7|5230.7|5224.7|5230.2|5224.2|11
1617212090000|2021-03-31 17:34:50|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617212100000|2021-03-31 17:35:00|5231|5225|5230.9|5224.9|5231|5225|5230.9|5224.9|11
1617212120000|2021-03-31 17:35:20|5230.7|5224.7|5230.4|5224.4|5230.7|5224.7|5230.4|5224.4|7
1617212130000|2021-03-31 17:35:30|||||||||1
1617212140000|2021-03-31 17:35:40|5230.2|5224.2|5230.1|5224.1|5230.2|5224.2|5230.1|5224.1|1
1617212150000|2021-03-31 17:35:50|5229.5|5223.5|5229.6|5223.6|5229.6|5223.6|5229.5|5223.5|32
1617212160000|2021-03-31 17:36:00|5230.1|5224.1|5229.8|5223.8|5230.1|5224.1|5229.8|5223.8|4
1617212170000|2021-03-31 17:36:10|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|2
1617212190000|2021-03-31 17:36:30|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617212200000|2021-03-31 17:36:40|5229.9|5223.9|5229.8|5223.8|5230.1|5224.1|5229.8|5223.8|50
1617212220000|2021-03-31 17:37:00|5229.6|5223.6|5229.8|5223.8|5229.9|5223.9|5229.6|5223.6|4
1617212230000|2021-03-31 17:37:10|5229.3|5223.3|5229.6|5223.6|5229.6|5223.6|5229.3|5223.3|6
1617212240000|2021-03-31 17:37:20|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|3
1617212260000|2021-03-31 17:37:40|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|0
1617212270000|2021-03-31 17:37:50|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|57
1617212280000|2021-03-31 17:38:00|5229.1|5223.1|5229.3|5223.3|5229.3|5223.3|5229|5223|9
1617212290000|2021-03-31 17:38:10|||||||||152
1617212300000|2021-03-31 17:38:20|5229.4|5223.4|5229|5223|5229.4|5223.4|5228.8|5222.8|30
1617212310000|2021-03-31 17:38:30|||||||||14
1617212320000|2021-03-31 17:38:40|||||||||4
1617212330000|2021-03-31 17:38:50|5229.1|5223.1|5229.4|5223.4|5229.4|5223.4|5229.1|5223.1|6
1617212340000|2021-03-31 17:39:00|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|1
1617212350000|2021-03-31 17:39:10|||||||||1
1617212360000|2021-03-31 17:39:20|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|4
1617212370000|2021-03-31 17:39:30|5229.6|5223.6|5229.3|5223.3|5229.6|5223.6|5229.3|5223.3|6
1617212380000|2021-03-31 17:39:40|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|6
1617212390000|2021-03-31 17:39:50|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5
1617212400000|2021-03-31 17:40:00|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|2
1617212410000|2021-03-31 17:40:10|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617212430000|2021-03-31 17:40:30|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|4
1617212440000|2021-03-31 17:40:40|||||||||1
1617212450000|2021-03-31 17:40:50|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5
1617212470000|2021-03-31 17:41:10|||||||||1
1617212480000|2021-03-31 17:41:20|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|1
1617212490000|2021-03-31 17:41:30|5231.2|5225.2|5231|5225|5231.2|5225.2|5231|5225|0
1617212520000|2021-03-31 17:42:00|5230.8|5224.8|5230.4|5224.4|5230.8|5224.8|5230.4|5224.4|0
1617212530000|2021-03-31 17:42:10|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|0
1617212540000|2021-03-31 17:42:20|||||||||2
1617212560000|2021-03-31 17:42:40|5229.9|5223.9|5230.2|5224.2|5230.4|5224.4|5229.7|5223.7|0
1617212580000|2021-03-31 17:43:00|5230.4|5224.4|5229.7|5223.7|5230.4|5224.4|5229.7|5223.7|0
1617212600000|2021-03-31 17:43:20|5229.9|5223.9|5230.1|5224.1|5230.1|5224.1|5229.9|5223.9|12
1617212610000|2021-03-31 17:43:30|||||||||4
1617212620000|2021-03-31 17:43:40|||||||||30
1617212630000|2021-03-31 17:43:50|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|0
1617212640000|2021-03-31 17:44:00|5230.4|5224.4|5230.7|5224.7|5230.7|5224.7|5230.2|5224.2|104
1617212650000|2021-03-31 17:44:10|5229.8|5219.8|5222.9|5212.9|5229.8|5223.8|5222.5|5212.5|45
1617212660000|2021-03-31 17:44:20|5219.8|5213.8|5218.9|5212.9|5225.6|5216.2|5218.4|5207.3|25
1617212670000|2021-03-31 17:44:30|5218.3|5212.3|5218.2|5212.2|5218.4|5212.4|5217.5|5211.5|36
1617212680000|2021-03-31 17:44:40|5217.9|5211.9|5223|5217|5223|5217|5217.2|5211.2|22
1617212690000|2021-03-31 17:44:50|5223.1|5217.1|5220.4|5214.4|5223.1|5217.1|5220.3|5214.3|5
1617212700000|2021-03-31 17:45:00|5220.1|5214.1|5215.4|5209.4|5220.1|5214.1|5214.9|5208.9|8
1617212710000|2021-03-31 17:45:10|5214.7|5208.7|5217.1|5211.1|5219.1|5213.1|5214.7|5208.7|17
1617212720000|2021-03-31 17:45:20|5217.4|5211.4|5216.6|5210.6|5217.5|5211.5|5216.4|5210.4|12
1617212730000|2021-03-31 17:45:30|5216.4|5210.4|5219.8|5213.8|5219.8|5213.8|5216.4|5210.4|7
1617212740000|2021-03-31 17:45:40|5220.1|5214.1|5223|5217|5224.6|5217|5219.9|5213.9|10
1617212750000|2021-03-31 17:45:50|5223.3|5217.3|5221.6|5215.6|5223.7|5217.7|5219.8|5213.6|22
1617212760000|2021-03-31 17:46:00|5223|5217|5222.6|5216.6|5223|5217|5221.6|5215.6|12
1617212770000|2021-03-31 17:46:10|5222.2|5216.2|5224.6|5218.6|5225.8|5218.6|5222.2|5215.8|11
1617212780000|2021-03-31 17:46:20|5225.6|5219.6|5227.5|5217.5|5227.5|5219.6|5224.3|5216.6|15
1617212790000|2021-03-31 17:46:30|5225.8|5219.8|5225.8|5219.8|5226.3|5220.3|5225.3|5219.3|8
1617212800000|2021-03-31 17:46:40|5225.7|5219.7|5224.3|5218.3|5226.3|5220.3|5223.5|5217.5|20
1617212810000|2021-03-31 17:46:50|5224|5218|5223.5|5217.5|5224.3|5218.3|5222.6|5216.6|19
1617212820000|2021-03-31 17:47:00|5223.1|5217.1|5222.3|5216.3|5223.1|5217.1|5222.3|5216.3|5
1617212830000|2021-03-31 17:47:10|5222.1|5216.1|5222.8|5216.8|5223|5217|5220.6|5214.6|8
1617212840000|2021-03-31 17:47:20|||||||||4
1617212850000|2021-03-31 17:47:30|||||||||3
1617212860000|2021-03-31 17:47:40|5226.6|5220.6|5228.3|5222.3|5228.3|5222.3|5225|5217.1|81
1617212870000|2021-03-31 17:47:50|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|3
1617212880000|2021-03-31 17:48:00|5228.7|5222.7|5228.5|5222.5|5229.2|5223.2|5228.2|5222.2|8
1617212890000|2021-03-31 17:48:10|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|13
1617212900000|2021-03-31 17:48:20|5228|5222|5227.6|5221.6|5228.4|5222.4|5227.1|5221.1|20
1617212910000|2021-03-31 17:48:30|5227.4|5221.4|5227.6|5221.6|5228.3|5222.3|5227.4|5221.4|2
1617212920000|2021-03-31 17:48:40|5228.3|5222.3|5227.6|5221.6|5228.3|5222.3|5227.6|5221.6|10
1617212930000|2021-03-31 17:48:50|5227.2|5221.2|5227.9|5221.9|5228.6|5222.6|5226.7|5220.7|100
1617212940000|2021-03-31 17:49:00|5226.6|5220.6|5227.2|5221.2|5227.3|5221.3|5226.6|5220.6|16
1617212950000|2021-03-31 17:49:10|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|4
1617212960000|2021-03-31 17:49:20|||||||||3
1617212970000|2021-03-31 17:49:30|5227|5221|5227|5221|5227.1|5221.1|5227|5221|3
1617212980000|2021-03-31 17:49:40|5226.8|5220.8|5226.5|5220.5|5226.8|5220.8|5226.5|5220.5|2
1617212990000|2021-03-31 17:49:50|5226|5220|5225|5219|5226|5220|5225|5219|3
1617213000000|2021-03-31 17:50:00|5225.3|5219.3|5225.5|5219.5|5226|5220|5225.3|5219.3|7
1617213010000|2021-03-31 17:50:10|5225.6|5219.6|5225.5|5219.5|5225.6|5219.6|5225.5|5219.5|2
1617213020000|2021-03-31 17:50:20|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|4
1617213030000|2021-03-31 17:50:30|5225.5|5219.5|5226|5220|5226.6|5220.6|5225.5|5219.5|5
1617213040000|2021-03-31 17:50:40|5225.3|5219.3|5224.3|5218.3|5225.3|5219.3|5224.3|5218.3|1
1617213050000|2021-03-31 17:50:50|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|8
1617213060000|2021-03-31 17:51:00|||||||||1
1617213070000|2021-03-31 17:51:10|5223.1|5217.1|5223.6|5217.6|5223.6|5217.6|5221.6|5215.6|8
1617213080000|2021-03-31 17:51:20|5222.6|5216.6|5223.1|5217.1|5223.1|5217.1|5222.6|5216.6|2
1617213090000|2021-03-31 17:51:30|5223.3|5217.3|5222.1|5216.1|5223.3|5217.3|5221.7|5215.7|5
1617213100000|2021-03-31 17:51:40|5221.9|5215.9|5223.6|5217.6|5224|5218|5221.9|5215.9|10
1617213110000|2021-03-31 17:51:50|5222.6|5216.6|5222.3|5216.3|5222.6|5216.6|5221.3|5215.3|1
1617213120000|2021-03-31 17:52:00|5222.6|5216.6|5224.5|5218.5|5226|5220|5222.6|5216.6|17
1617213140000|2021-03-31 17:52:20|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|1
1617213150000|2021-03-31 17:52:30|5224|5218|5224|5218|5224|5218|5224|5218|0
1617213170000|2021-03-31 17:52:50|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|3
1617213180000|2021-03-31 17:53:00|5222.5|5216.5|5222.8|5216.8|5222.8|5216.8|5222.5|5216.5|2
1617213190000|2021-03-31 17:53:10|5222.5|5216.5|5223.9|5217.9|5223.9|5217.9|5222.5|5216.5|3
1617213200000|2021-03-31 17:53:20|5222.3|5216.3|5223|5217|5223|5217|5222.3|5216.3|12
1617213210000|2021-03-31 17:53:30|5223.3|5217.3|5224.7|5218.7|5225|5219|5223.3|5217.3|2
1617213220000|2021-03-31 17:53:40|5225|5219|5225.5|5219.5|5225.5|5219.5|5225|5219|4
1617213230000|2021-03-31 17:53:50|5225.8|5219.8|5225.2|5219.2|5225.8|5219.8|5225.2|5219.2|6
1617213240000|2021-03-31 17:54:00|5225|5219|5222.8|5216.8|5225|5219|5222.3|5216.3|11
1617213250000|2021-03-31 17:54:10|5223.1|5217.1|5223.9|5217.9|5224.8|5218.8|5223.1|5217.1|16
1617213260000|2021-03-31 17:54:20|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|1
1617213270000|2021-03-31 17:54:30|5223.7|5217.7|5224.1|5218.1|5224.2|5218.2|5223.7|5217.7|4
1617213280000|2021-03-31 17:54:40|5224.6|5218.6|5224.4|5218.4|5224.6|5218.6|5224.4|5218.4|4
1617213290000|2021-03-31 17:54:50|5224.1|5218.1|5222.1|5216.1|5224.1|5218.1|5222.1|5216.1|7
1617213330000|2021-03-31 17:55:30|5223.5|5213.5|5223.3|5213.3|5223.5|5213.5|5218.3|5210.3|3
1617213340000|2021-03-31 17:55:40|5221|5215|5220|5214|5221|5215|5219.5|5213.5|1
1617213350000|2021-03-31 17:55:50|5219.6|5213.6|5218.5|5212.5|5219.6|5213.6|5218.5|5212.5|3
1617213360000|2021-03-31 17:56:00|5222.6|5216.6|5219.8|5213.8|5222.6|5216.6|5219.8|5213.8|14
1617213370000|2021-03-31 17:56:10|5219.4|5213.4|5216.4|5210.4|5219.4|5213.4|5216.4|5210.4|20
1617213380000|2021-03-31 17:56:20|5215.4|5209.4|5215.9|5209.9|5216.4|5210.4|5215.4|5209.4|6
1617213390000|2021-03-31 17:56:30|5214.9|5208.9|5214.6|5208.6|5214.9|5208.9|5214.6|5208.6|2
1617213400000|2021-03-31 17:56:40|5214.9|5208.9|5215.2|5209.2|5215.2|5209.2|5214.9|5208.9|3
1617213410000|2021-03-31 17:56:50|5216.6|5210.6|5215.2|5209.2|5216.6|5210.6|5215.2|5209.2|11
1617213420000|2021-03-31 17:57:00|5215.7|5209.7|5212.4|5206.4|5215.7|5209.7|5212.4|5206.4|15
1617213430000|2021-03-31 17:57:10|||||||||2
1617213440000|2021-03-31 17:57:20|5211.7|5205.7|5211.8|5205.8|5211.8|5205.8|5211.7|5205.7|17
1617213450000|2021-03-31 17:57:30|5212|5206|5212.7|5206.7|5213|5207|5212|5206|10
1617213460000|2021-03-31 17:57:40|5213.7|5207.7|5214.7|5208.7|5214.9|5208.9|5213.7|5207.7|6
1617213470000|2021-03-31 17:57:50|5215.5|5209.5|5216.6|5210.6|5216.6|5210.6|5214.6|5208.6|10
1617213480000|2021-03-31 17:58:00|5216.2|5210.2|5215.1|5209.1|5216.2|5210.2|5215.1|5209.1|13
1617213490000|2021-03-31 17:58:10|5214.7|5208.7|5214.4|5208.4|5218.2|5208.7|5214.4|5203.2|8
1617213500000|2021-03-31 17:58:20|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|4
1617213510000|2021-03-31 17:58:30|||||||||7
1617213520000|2021-03-31 17:58:40|5216.9|5206.9|5211.7|5205.7|5216.9|5206.9|5211.7|5205.7|5
1617213530000|2021-03-31 17:58:50|5211.5|5205.5|5215.2|5209.2|5215.2|5209.2|5211.5|5205.5|19
1617213540000|2021-03-31 17:59:00|5214.2|5208.2|5216.4|5206.4|5218.5|5210.8|5212.2|5203.5|13
1617213550000|2021-03-31 17:59:10|5216|5206|5214.4|5208.4|5216|5208.4|5214.4|5206|2
1617213560000|2021-03-31 17:59:20|5216.7|5206.7|5213.1|5207.1|5216.7|5207.1|5213.1|5206.7|5
1617213570000|2021-03-31 17:59:30|5212.9|5206.9|5212.6|5206.6|5212.9|5206.9|5212.6|5206.6|3
1617213580000|2021-03-31 17:59:40|5211.9|5205.9|5211.4|5205.4|5211.9|5205.9|5211.4|5205.4|13
1617213590000|2021-03-31 17:59:50|5211|5205|5209.3|5203.3|5211|5205|5209.3|5203.3|17
1617213600000|2021-03-31 18:00:00|5209.2|5203.2|5206|5200|5209.2|5203.2|5203.3|5197.3|63
1617213610000|2021-03-31 18:00:10|5205.8|5199.8|5203.8|5197.8|5205.8|5199.8|5203.6|5197.6|8
1617213620000|2021-03-31 18:00:20|5203.3|5197.3|5205.1|5199.1|5205.1|5199.1|5203.3|5197.3|19
1617213630000|2021-03-31 18:00:30|5202.5|5196.5|5203.6|5197.6|5204.5|5198.5|5202.5|5196.5|19
1617213640000|2021-03-31 18:00:40|5203.3|5197.3|5202.8|5196.8|5203.3|5197.3|5202.8|5196.8|3
1617213650000|2021-03-31 18:00:50|5203.1|5197.1|5201.1|5195.1|5203.1|5197.1|5201.1|5195.1|24
1617213660000|2021-03-31 18:01:00|5200.8|5194.8|5200.6|5194.6|5201|5195|5200.1|5194.1|20
1617213670000|2021-03-31 18:01:10|5200.1|5194.1|5204.3|5189.3|5204.3|5194.5|5200.1|5189.3|27
1617213680000|2021-03-31 18:01:20|5201.5|5191.5|5197.1|5191.1|5201.5|5191.5|5196.5|5190.5|22
1617213690000|2021-03-31 18:01:30|5197.5|5191.5|5199.8|5189.8|5200.8|5192.3|5197.3|5189.6|11
1617213700000|2021-03-31 18:01:40|5201.6|5186.6|5201.1|5186.1|5201.6|5186.6|5201.1|5186.1|8
1617213710000|2021-03-31 18:01:50|5206.9|5191.9|5205.9|5190.9|5208|5193|5194.5|5188.5|60
1617213720000|2021-03-31 18:02:00|5207.1|5192.1|5211.5|5196.5|5212|5197|5207.1|5192.1|11
1617213730000|2021-03-31 18:02:10|5211.8|5196.8|5202.6|5196.6|5212|5197|5202.6|5194.3|11
1617213740000|2021-03-31 18:02:20|5201.7|5195.7|5198.1|5192.1|5201.7|5195.7|5197|5191|8
1617213750000|2021-03-31 18:02:30|5196.6|5190.6|5198|5192|5198|5192|5196.6|5190.6|8
1617213760000|2021-03-31 18:02:40|5198.3|5192.3|5202.8|5192.8|5204.1|5196|5197|5189.1|28
1617213770000|2021-03-31 18:02:50|5201.1|5195.1|5198.1|5192.1|5203.1|5195.1|5198.1|5192.1|16
1617213780000|2021-03-31 18:03:00|5197.8|5191.8|5195.1|5189.1|5203.2|5194.2|5195.1|5185.7|35
1617213790000|2021-03-31 18:03:10|5196.6|5186.6|5201.4|5191.4|5202.6|5191.4|5195|5184.5|29
1617213800000|2021-03-31 18:03:20|5201.5|5191.5|5198|5192|5201.5|5192|5198|5191.2|9
1617213810000|2021-03-31 18:03:30|5197.8|5191.8|5198|5192|5198|5192|5197.2|5191.2|5
1617213820000|2021-03-31 18:03:40|5197.8|5191.8|5198.5|5183.5|5200|5191.8|5197.8|5183|11
1617213830000|2021-03-31 18:03:50|5198.1|5183.1|5191.3|5185.3|5199.5|5186.9|5191.3|5183.1|13
1617213840000|2021-03-31 18:04:00|5197.5|5182.5|5194.3|5184.3|5197.5|5186.1|5189.3|5181.5|9
1617213850000|2021-03-31 18:04:10|5194|5184|5196.1|5181.1|5196.5|5184|5193.3|5180.9|72
1617213860000|2021-03-31 18:04:20|5189.9|5183.9|5196.1|5181.1|5196.1|5183.9|5189.9|5179.4|5
1617213870000|2021-03-31 18:04:30|5196.2|5181.2|5196.3|5181.3|5197.8|5182.8|5196.2|5181.2|17
1617213880000|2021-03-31 18:04:40|5197.1|5182.1|5198.4|5183.4|5198.6|5183.6|5197.1|5182.1|6
1617213890000|2021-03-31 18:04:50|5199.3|5184.3|5199.9|5184.9|5199.9|5184.9|5196.2|5181.2|18
1617213900000|2021-03-31 18:05:00|5200.1|5185.1|5198.7|5183.7|5200.9|5187.7|5196.9|5183.7|12
1617213910000|2021-03-31 18:05:10|5198.9|5183.9|5201.4|5195.4|5202.4|5196.4|5195.2|5183.2|21
1617213920000|2021-03-31 18:05:20|5201.5|5195.5|5201.7|5195.7|5202.4|5196.4|5200.7|5194.7|22
1617213930000|2021-03-31 18:05:30|5201.2|5195.2|5202|5192|5202|5195.2|5199.7|5192|22
1617213940000|2021-03-31 18:05:40|5202.2|5192.2|5199.4|5193.4|5202.2|5195|5199.4|5191.4|21
1617213950000|2021-03-31 18:05:50|5199.5|5193.5|5202|5192|5202|5193.9|5199.5|5191.2|22
1617213960000|2021-03-31 18:06:00|5199|5193|5199.5|5193.5|5199.5|5193.5|5198.2|5192.2|5
1617213970000|2021-03-31 18:06:10|5201.9|5191.9|5200|5194|5202|5194|5198.3|5190.3|10
1617213980000|2021-03-31 18:06:20|5199.9|5193.9|5199.5|5193.5|5199.9|5193.9|5199.5|5193.5|2
1617213990000|2021-03-31 18:06:30|5200|5194|5201|5195|5201.5|5195.5|5200|5194|30
1617214000000|2021-03-31 18:06:40|5201.4|5195.4|5201.4|5195.4|5202.4|5196.4|5201.4|5195.4|13
1617214010000|2021-03-31 18:06:50|5200.2|5194.2|5200.9|5194.9|5200.9|5194.9|5198.5|5192.5|10
1617214020000|2021-03-31 18:07:00|5201|5195|5201.9|5195.9|5202|5196|5201|5195|4
1617214030000|2021-03-31 18:07:10|5202.5|5196.5|5202.4|5196.4|5202.9|5196.9|5200.9|5194.9|20
1617214040000|2021-03-31 18:07:20|5202.8|5196.8|5200.6|5194.6|5202.9|5196.9|5200.6|5194.6|12
1617214050000|2021-03-31 18:07:30|5200.7|5194.7|5200.9|5194.9|5200.9|5194.9|5200.7|5194.7|3
1617214060000|2021-03-31 18:07:40|5200.7|5194.7|5201.6|5195.6|5201.6|5195.6|5200.7|5194.7|5
1617214070000|2021-03-31 18:07:50|||||||||2
1617214080000|2021-03-31 18:08:00|5201.4|5195.4|5200|5194|5201.4|5195.4|5199.4|5193.4|16
1617214090000|2021-03-31 18:08:10|5201|5195|5203.5|5197.5|5203.5|5197.5|5201|5195|18
1617214100000|2021-03-31 18:08:20|5203.9|5197.9|5204.2|5198.2|5204.7|5198.7|5203.7|5197.7|26
1617214110000|2021-03-31 18:08:30|5204.6|5198.6|5204.4|5198.4|5204.9|5198.9|5204.2|5198.2|14
1617214120000|2021-03-31 18:08:40|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|3
1617214130000|2021-03-31 18:08:50|5204.7|5198.7|5206.7|5200.7|5206.7|5200.7|5204.7|5198.7|11
1617214140000|2021-03-31 18:09:00|5206.4|5200.4|5207.6|5201.6|5207.7|5201.7|5206.4|5200.4|11
1617214150000|2021-03-31 18:09:10|5207.7|5201.7|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|6
1617214160000|2021-03-31 18:09:20|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.4|5202.4|8
1617214170000|2021-03-31 18:09:30|5209.1|5203.1|5208.8|5202.8|5209.1|5203.1|5207.7|5201.7|19
1617214180000|2021-03-31 18:09:40|5207.9|5201.9|5208.8|5202.8|5208.8|5202.8|5207.9|5201.9|36
1617214190000|2021-03-31 18:09:50|5209.4|5203.4|5211.4|5205.4|5211.4|5205.4|5209.4|5203.4|14
1617214200000|2021-03-31 18:10:00|5211.3|5205.3|5211.9|5205.9|5212.1|5206.1|5211.3|5205.3|26
1617214210000|2021-03-31 18:10:10|5212.3|5206.3|5218.6|5212.6|5218.6|5212.6|5210.9|5204.9|16
1617214220000|2021-03-31 18:10:20|5219.4|5213.4|5218.9|5212.9|5219.4|5213.4|5218.6|5212.6|10
1617214230000|2021-03-31 18:10:30|5218.4|5212.4|5221.1|5215.1|5221.1|5215.1|5218.4|5212.4|12
1617214240000|2021-03-31 18:10:40|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|11
1617214250000|2021-03-31 18:10:50|5220.6|5214.6|5220.5|5214.5|5220.6|5214.6|5220.5|5214.5|10
1617214260000|2021-03-31 18:11:00|5220|5214|5220.2|5214.2|5220.3|5214.3|5220|5214|27
1617214270000|2021-03-31 18:11:10|5220.8|5214.8|5222.3|5216.3|5222.7|5216.7|5220.6|5214.6|35
1617214280000|2021-03-31 18:11:20|5222.8|5216.8|5222.4|5216.4|5222.8|5216.8|5222.4|5216.4|27
1617214290000|2021-03-31 18:11:30|5222.3|5216.3|5219.4|5213.4|5222.3|5216.3|5218.2|5212.2|47
1617214300000|2021-03-31 18:11:40|5219.6|5213.6|5220.6|5214.6|5220.6|5214.6|5219.6|5213.6|16
1617214310000|2021-03-31 18:11:50|5219.1|5213.1|5221.1|5215.1|5221.1|5215.1|5218.8|5212.8|27
1617214320000|2021-03-31 18:12:00|5220.9|5214.9|5221.9|5215.9|5221.9|5215.9|5219.9|5213.9|29
1617214330000|2021-03-31 18:12:10|5221.8|5215.8|5222.4|5216.4|5223.3|5217.3|5221.4|5215.4|27
1617214340000|2021-03-31 18:12:20|5222|5216|5222|5216|5223.3|5217.3|5221.5|5215.5|22
1617214350000|2021-03-31 18:12:30|5221.6|5215.6|5221.8|5215.8|5221.8|5215.8|5220.8|5214.8|15
1617214360000|2021-03-31 18:12:40|5222.1|5216.1|5220.9|5214.9|5222.4|5216.4|5220.9|5214.9|4
1617214370000|2021-03-31 18:12:50|5221.6|5215.6|5224.8|5218.8|5224.8|5218.8|5221.6|5215.6|23
1617214380000|2021-03-31 18:13:00|5224.4|5218.4|5222.8|5216.8|5224.4|5218.4|5221|5215|23
1617214390000|2021-03-31 18:13:10|5223.6|5217.6|5223|5217|5223.6|5217.6|5222.8|5216.8|4
1617214400000|2021-03-31 18:13:20|5223.6|5217.6|5224.3|5218.3|5224.3|5218.3|5223.6|5217.6|17
1617214410000|2021-03-31 18:13:30|5224.5|5218.5|5225|5219|5225|5219|5224.5|5218.5|13
1617214420000|2021-03-31 18:13:40|5226.3|5220.3|5226.1|5220.1|5226.8|5220.8|5225.3|5219.3|27
1617214430000|2021-03-31 18:13:50|5226.5|5220.5|5226.5|5220.5|5227.1|5221.1|5225.2|5219.2|50
1617214440000|2021-03-31 18:14:00|5227.3|5221.3|5226.1|5220.1|5229|5223|5224.1|5218.1|223
1617214450000|2021-03-31 18:14:10|5223.6|5217.6|5225.7|5219.7|5228.3|5222.3|5223.6|5217.6|259
1617214460000|2021-03-31 18:14:20|5225.4|5219.4|5226.4|5220.4|5226.9|5220.9|5224.4|5218.4|141
1617214470000|2021-03-31 18:14:30|5226.9|5220.9|5229.7|5223.7|5229.7|5223.7|5225.9|5219.9|274
1617214480000|2021-03-31 18:14:40|5229.4|5223.4|5228|5222|5230.4|5224.4|5227.2|5221.2|176
1617214490000|2021-03-31 18:14:50|5227.8|5221.8|5227.8|5212.8|5230|5222.8|5225.6|5210.6|175
1617214500000|2021-03-31 18:15:00|5227.4|5212.4|5221.2|5215.2|5227.4|5216|5219.6|5209.4|57
1617214510000|2021-03-31 18:15:10|5220.2|5214.2|5221|5215|5222.8|5215|5217.8|5211.8|70
1617214520000|2021-03-31 18:15:20|5221.7|5215.7|5220|5214|5222.4|5216.4|5220|5214|27
1617214530000|2021-03-31 18:15:30|5221|5215|5220.8|5214.8|5222|5216|5220.5|5214.5|40
1617214540000|2021-03-31 18:15:40|5222|5216|5220.5|5214.5|5222|5216|5220.5|5214.5|4
1617214550000|2021-03-31 18:15:50|5220.7|5214.7|5219.9|5213.9|5221.7|5215.7|5219.9|5213.9|6
1617214560000|2021-03-31 18:16:00|5219.7|5213.7|5216.2|5210.2|5220.7|5214.7|5216.2|5210.2|55
1617214570000|2021-03-31 18:16:10|5215.7|5209.7|5219.3|5213.3|5219.3|5213.3|5215.4|5209.4|63
1617214580000|2021-03-31 18:16:20|5221.3|5211.3|5217.2|5211.2|5221.3|5211.3|5217|5209.4|2
1617214590000|2021-03-31 18:16:30|5216.5|5210.5|5215.5|5209.5|5216.5|5210.5|5215.5|5209.5|18
1617214600000|2021-03-31 18:16:40|5215.7|5209.7|5215.7|5209.7|5216|5210|5214.8|5208.8|48
1617214610000|2021-03-31 18:16:50|5216.2|5210.2|5216.9|5210.9|5218.7|5212.7|5216.2|5210.2|8
1617214620000|2021-03-31 18:17:00|5216.7|5210.7|5219.7|5213.7|5219.7|5213.7|5216.7|5210.7|65
1617214630000|2021-03-31 18:17:10|5219.9|5213.9|5219.7|5213.7|5219.9|5213.9|5219.7|5213.7|76
1617214640000|2021-03-31 18:17:20|5219.2|5213.2|5218.8|5212.8|5219.2|5213.2|5218.8|5212.8|11
1617214650000|2021-03-31 18:17:30|5219.2|5213.2|5219.7|5213.7|5219.7|5213.7|5219.2|5213.2|8
1617214660000|2021-03-31 18:17:40|5220.2|5214.2|5220.2|5214.2|5220.3|5214.3|5217.5|5211.5|29
1617214670000|2021-03-31 18:17:50|5220|5214|5219.3|5213.3|5220|5214|5218|5212|11
1617214680000|2021-03-31 18:18:00|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5218.8|5212.8|4
1617214690000|2021-03-31 18:18:10|5220.2|5214.2|5219.5|5213.5|5220.2|5214.2|5219.5|5213.5|2
1617214700000|2021-03-31 18:18:20|5220.2|5214.2|5220|5214|5220.2|5214.2|5220|5214|48
1617214710000|2021-03-31 18:18:30|5220.5|5214.5|5219.9|5213.9|5220.5|5214.5|5219.5|5213.5|133
1617214720000|2021-03-31 18:18:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|10
1617214730000|2021-03-31 18:18:50|5220.5|5214.5|5221.2|5215.2|5221.2|5215.2|5220.5|5214.5|20
1617214740000|2021-03-31 18:19:00|5222.1|5216.1|5224.9|5218.9|5225.2|5219.2|5222.1|5216.1|25
1617214750000|2021-03-31 18:19:10|5225.8|5219.8|5226.9|5220.9|5226.9|5220.9|5225.8|5219.8|24
1617214760000|2021-03-31 18:19:20|5226.5|5220.5|5227.6|5221.6|5228.9|5222.9|5226.5|5220.5|29
1617214770000|2021-03-31 18:19:30|5227.2|5221.2|5227.6|5221.6|5227.6|5221.6|5227.2|5221.2|1
1617214780000|2021-03-31 18:19:40|5228.2|5222.2|5228.6|5222.6|5228.6|5222.6|5227.6|5221.6|17
1617214790000|2021-03-31 18:19:50|5228.9|5222.9|5229.6|5223.6|5229.6|5223.6|5228.6|5222.6|8
1617235200000|2021-04-01 00:00:00|5232|5226|5218.6|5212.6|5232|5226|5218.5|5212.5|87
1617235210000|2021-04-01 00:00:10|5218.3|5212.3|5230.6|5224.6|5232.3|5224.6|5218.3|5212.3|30
1617235220000|2021-04-01 00:00:20|5230.9|5224.9|5233|5227|5243.3|5237.3|5230.9|5224.9|38
1617235230000|2021-04-01 00:00:30|5233.2|5227.2|5214.1|5204.1|5233.7|5227.7|5211.4|5204.1|24
1617235240000|2021-04-01 00:00:40|5214.4|5204.4|5196.3|5190.3|5214.4|5205.2|5196.3|5187.3|90
1617235250000|2021-04-01 00:00:50|5197.3|5187.3|5199|5184|5199.6|5189.6|5190.3|5183.2|7
1617235260000|2021-04-01 00:01:00|5198.8|5183.8|5201|5195|5203.6|5196.5|5194.1|5183.8|10
1617235270000|2021-04-01 00:01:10|5200.2|5194.2|5186.3|5180.3|5200.2|5194.2|5186.3|5179|50
1617235280000|2021-04-01 00:01:20|5185.7|5179.7|5183|5177|5192.7|5181|5182.7|5176.7|24
1617235290000|2021-04-01 00:01:30|5183.4|5177.4|5182.5|5176.5|5184.6|5178|5179.5|5173|12
1617235300000|2021-04-01 00:01:40|5182.3|5176.3|5179.5|5173.5|5183.7|5177.7|5179.1|5173.1|18
1617235310000|2021-04-01 00:01:50|5179.2|5173.2|5168.4|5162.4|5179.4|5173.4|5167.8|5161.8|22
1617235320000|2021-04-01 00:02:00|5167.7|5161.7|5159.3|5149.3|5168.7|5162.7|5154.9|5146.8|17
1617235330000|2021-04-01 00:02:10|5156.2|5150.2|5163.3|5148.3|5163.3|5150.2|5156.2|5144.6|9
1617235340000|2021-04-01 00:02:20|5163.1|5148.1|5149.4|5143.4|5163.1|5153.9|5149.1|5143.1|10
1617235350000|2021-04-01 00:02:30|5149.1|5143.1|5147.6|5141.6|5149.9|5143.9|5145.1|5139.1|21
1617235360000|2021-04-01 00:02:40|5148.6|5142.6|5144.9|5138.9|5148.6|5142.6|5144.2|5138.2|11
1617235370000|2021-04-01 00:02:50|5144.4|5138.4|5151.2|5145.2|5151.5|5145.5|5142.7|5135.2|15
1617235380000|2021-04-01 00:03:00|5151|5145|5161.8|5155.8|5161.8|5155.8|5150|5137.3|21
1617235390000|2021-04-01 00:03:10|5162.3|5156.3|5170.7|5160.7|5173.7|5165|5162.3|5154.7|37
1617235400000|2021-04-01 00:03:20|5167.3|5161.3|5171.6|5161.6|5172|5162.3|5166.7|5160.7|6
1617235410000|2021-04-01 00:03:30|5172.7|5166.7|5173.7|5167.7|5177.3|5168.2|5170|5162.3|16
1617235420000|2021-04-01 00:03:40|5174.2|5168.2|5174.1|5168.1|5174.4|5168.4|5174.1|5168.1|8
1617235430000|2021-04-01 00:03:50|5174.2|5168.2|5176.7|5170.7|5176.7|5170.7|5174.2|5168.2|4
1617235440000|2021-04-01 00:04:00|5176.5|5170.5|5174.7|5168.7|5177|5171|5173.7|5167.7|5
1617235450000|2021-04-01 00:04:10|5174|5168|5172.2|5166.2|5174.2|5168.2|5172.2|5166.2|4
1617235460000|2021-04-01 00:04:20|5171.2|5165.2|5171.2|5161.2|5174.5|5165.2|5170.7|5159.4|0
1617235470000|2021-04-01 00:04:30|5171.4|5161.4|5170.5|5164.5|5175.6|5164.5|5168.7|5159.9|14
1617235480000|2021-04-01 00:04:40|5170.4|5164.4|5178.4|5172.4|5180.2|5172.4|5170.4|5162.7|9
1617235490000|2021-04-01 00:04:50|5177.9|5171.9|5179.1|5169.1|5179.2|5171.9|5177.9|5169.1|6
1617235500000|2021-04-01 00:05:00|5177.4|5171.4|5177.6|5171.6|5177.6|5171.6|5177.4|5171.4|0
1617235510000|2021-04-01 00:05:10|5184.9|5174.9|5186.6|5176.6|5189.1|5176.6|5184.9|5173.4|3
1617235520000|2021-04-01 00:05:20|5184.2|5178.2|5184.2|5178.2|5185.2|5179.2|5184.2|5178.2|2
1617235530000|2021-04-01 00:05:30|5183.5|5177.5|5177.3|5171.3|5183.5|5177.5|5177.3|5165.7|8
1617235540000|2021-04-01 00:05:40|5177.1|5171.1|5184.4|5174.4|5184.8|5174.8|5177.1|5171.1|7
1617235550000|2021-04-01 00:05:50|5184.8|5174.8|5182.5|5176.5|5184.8|5177.1|5182.5|5174.5|3
1617235560000|2021-04-01 00:06:00|5184.2|5178.2|5189.9|5183.9|5192|5185.6|5184.2|5178.2|12
1617235570000|2021-04-01 00:06:10|5189.6|5183.6|5189.3|5183.3|5189.6|5183.6|5188|5182|3
1617235580000|2021-04-01 00:06:20|5189.6|5183.6|5188.9|5182.9|5189.6|5183.6|5188.9|5182.9|0
1617235590000|2021-04-01 00:06:30|5189.3|5183.3|5188.4|5182.4|5189.3|5183.3|5188.4|5182.4|4
1617235600000|2021-04-01 00:06:40|5187.9|5181.9|5188.1|5182.1|5189.1|5183.1|5187.9|5181.9|1
1617235610000|2021-04-01 00:06:50|5189.1|5183.1|5192.4|5182.4|5192.4|5186.1|5188.8|5180.4|7
1617235620000|2021-04-01 00:07:00|5190.1|5184.1|5188.9|5182.9|5190.1|5184.1|5188.9|5182.9|6
1617235630000|2021-04-01 00:07:10|5189.3|5183.3|5194.8|5184.8|5194.8|5185.5|5188.9|5182.9|7
1617235640000|2021-04-01 00:07:20|5192.4|5186.4|5192.8|5186.8|5193.1|5187.1|5192.4|5186.4|0
1617235650000|2021-04-01 00:07:30|5192.9|5186.9|5192.8|5186.8|5193.3|5187.3|5192.8|5186.8|1
1617235660000|2021-04-01 00:07:40|5193.5|5187.5|5197.9|5191.9|5198.1|5192.1|5193.5|5187.5|3
1617235670000|2021-04-01 00:07:50|5196.9|5190.9|5200.6|5194.6|5200.6|5194.6|5196.9|5190.9|5
1617235680000|2021-04-01 00:08:00|5200.9|5194.9|5204.6|5194.6|5204.8|5196.3|5200.9|5193.6|1
1617235690000|2021-04-01 00:08:10|5205|5195|5208.1|5198.1|5209.1|5198.4|5203|5193.8|2
1617235700000|2021-04-01 00:08:20|5206.8|5200.8|5206.8|5200.8|5208.3|5202.3|5205.6|5198|2
1617235710000|2021-04-01 00:08:30|5206.5|5200.5|5207.8|5201.8|5207.8|5201.8|5205.3|5196.9|0
1617235720000|2021-04-01 00:08:40|5208.1|5202.1|5212.6|5206.6|5212.6|5206.6|5207.8|5201.8|14
1617235730000|2021-04-01 00:08:50|5212.3|5206.3|5212.8|5197.8|5214.8|5206.3|5210.6|5197.8|16
1617235740000|2021-04-01 00:09:00|5210.4|5200.4|5209.9|5199.9|5210.8|5203.6|5208.3|5199.9|1
1617235750000|2021-04-01 00:09:10|5210.2|5200.2|5209.8|5203.8|5210.6|5204.6|5207.3|5199.9|7
1617235760000|2021-04-01 00:09:20|5209.4|5203.4|5207.7|5201.7|5211.1|5205.1|5207.7|5201.7|8
1617235770000|2021-04-01 00:09:30|5210.9|5204.9|5211.5|5205.5|5214|5206.5|5209.9|5202.7|9
1617235780000|2021-04-01 00:09:40|5211.4|5205.4|5211.9|5205.9|5211.9|5205.9|5211.4|5205.4|5
1617235790000|2021-04-01 00:09:50|5215.1|5209.1|5215.2|5209.2|5215.2|5209.2|5215.1|5209.1|17
1617235800000|2021-04-01 00:10:00|5216.6|5210.6|5218.1|5212.1|5219.7|5212.1|5214.5|5208.5|10
1617235810000|2021-04-01 00:10:10|5218.7|5212.7|5219.1|5213.1|5219.1|5213.1|5218.7|5212.7|1
1617235830000|2021-04-01 00:10:30|5221.8|5211.8|5218.1|5212.1|5221.8|5212.7|5217.9|5209.6|3
1617235840000|2021-04-01 00:10:40|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5216.7|5210.7|5
1617235850000|2021-04-01 00:10:50|5216.9|5210.9|5217.4|5211.4|5218.9|5212.9|5216.9|5210.9|10
1617235860000|2021-04-01 00:11:00|5217.2|5211.2|5216.2|5210.2|5217.5|5211.5|5216.2|5210.2|2
1617235870000|2021-04-01 00:11:10|5216.4|5210.4|5216.2|5210.2|5216.4|5210.4|5216.2|5210.2|5
1617235880000|2021-04-01 00:11:20|5216.4|5210.4|5216.2|5210.2|5216.4|5210.4|5216.2|5210.2|2
1617235890000|2021-04-01 00:11:30|5216.4|5210.4|5214.4|5208.4|5216.4|5210.4|5214.4|5208.4|10
1617235900000|2021-04-01 00:11:40|5214.2|5208.2|5218|5212|5218.4|5212.4|5213.7|5207.7|6
1617235910000|2021-04-01 00:11:50|5217.7|5211.7|5214.7|5204.7|5218|5212|5214.7|5202.9|7
1617235920000|2021-04-01 00:12:00|5212|5206|5212.9|5206.9|5212.9|5206.9|5212|5206|2
1617235930000|2021-04-01 00:12:10|5212.4|5206.4|5208.5|5202.5|5212.4|5206.4|5207.2|5201.2|13
1617235940000|2021-04-01 00:12:20|5208|5202|5207.2|5201.2|5208.9|5202.9|5207.2|5201.2|4
1617235950000|2021-04-01 00:12:30|5206.7|5200.7|5203.3|5197.3|5207.4|5201.4|5202.3|5196.3|13
1617235960000|2021-04-01 00:12:40|5203.1|5197.1|5202.8|5196.8|5203.1|5197.1|5202.8|5196.8|11
1617235970000|2021-04-01 00:12:50|||||||||4
1617235980000|2021-04-01 00:13:00|5201.6|5195.6|5199|5193|5201.6|5195.6|5199|5191.5|4
1617235990000|2021-04-01 00:13:10|5198.6|5192.6|5193.3|5187.3|5198.6|5192.6|5193.3|5187.3|3
1617236000000|2021-04-01 00:13:20|5192.9|5186.9|5193|5187|5193|5187|5191.6|5185.6|16
1617236020000|2021-04-01 00:13:40|5193.3|5187.3|5203.4|5188.4|5203.4|5191.2|5193.3|5187.3|3
1617236030000|2021-04-01 00:13:50|5200.9|5194.9|5204.2|5198.2|5204.2|5198.2|5200.9|5194.9|3
1617236040000|2021-04-01 00:14:00|5204.4|5198.4|5204|5198|5205.9|5199.9|5204|5198|2
1617236050000|2021-04-01 00:14:10|5203.6|5197.6|5200.6|5194.6|5203.6|5197.6|5200.6|5194.6|11
1617236060000|2021-04-01 00:14:20|5201|5195|5206.9|5200.9|5206.9|5200.9|5201|5195|5
1617236070000|2021-04-01 00:14:30|5205.8|5199.8|5206.6|5200.6|5208|5202|5205.8|5199.8|3
1617236090000|2021-04-01 00:14:50|5206.1|5200.1|5206.4|5200.4|5206.4|5200.4|5206.1|5200.1|1
1617236100000|2021-04-01 00:15:00|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617236110000|2021-04-01 00:15:10|5205.9|5199.9|5205.8|5199.8|5205.9|5199.9|5205.8|5199.8|0
1617236150000|2021-04-01 00:15:50|5205.3|5199.3|5209.6|5203.6|5209.6|5203.6|5205.1|5199.1|7
1617236160000|2021-04-01 00:16:00|5209.3|5203.3|5215.8|5200.8|5216|5204|5209.3|5200.8|2
1617236170000|2021-04-01 00:16:10|5216|5201|5212.8|5202.8|5216|5202.8|5212.8|5201|0
1617236180000|2021-04-01 00:16:20|5212.6|5202.6|5212.6|5202.6|5212.8|5202.8|5212.6|5202.6|0
1617236190000|2021-04-01 00:16:30|5210.3|5204.3|5212.5|5202.5|5212.5|5204.3|5210.3|5202.5|0
1617236200000|2021-04-01 00:16:40|5212.8|5202.8|5210.3|5204.3|5212.9|5205.1|5210.3|5202.8|0
1617236210000|2021-04-01 00:16:50|5209.6|5203.6|5209.1|5203.1|5209.8|5203.8|5207.8|5201.8|6
1617236220000|2021-04-01 00:17:00|5209.4|5203.4|5210.9|5200.9|5211.1|5203.4|5209.4|5200.9|0
1617236230000|2021-04-01 00:17:10|5211.1|5201.1|5210.9|5200.9|5211.1|5203.8|5209.1|5200.9|0
1617236240000|2021-04-01 00:17:20|5211.1|5201.1|5207.2|5201.2|5211.1|5203.4|5207.2|5200.9|0
1617236250000|2021-04-01 00:17:30|5206.4|5200.4|5205.4|5199.4|5206.8|5200.8|5205.4|5199.4|4
1617236260000|2021-04-01 00:17:40|5205.1|5199.1|5205.4|5199.4|5205.4|5199.4|5203.9|5197.9|7
1617236270000|2021-04-01 00:17:50|||||||||2
1617236280000|2021-04-01 00:18:00|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617236290000|2021-04-01 00:18:10|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5203.9|5197.9|0
1617236300000|2021-04-01 00:18:20|5204.1|5198.1|5203.9|5197.9|5204.1|5198.1|5202.9|5196.9|9
1617236310000|2021-04-01 00:18:30|5204.3|5198.3|5203.9|5197.9|5204.3|5198.3|5203.9|5197.9|1
1617236320000|2021-04-01 00:18:40|5204.9|5198.9|5206.9|5200.9|5206.9|5200.9|5204.9|5198.9|4
1617236330000|2021-04-01 00:18:50|5206.8|5200.8|5206.4|5200.4|5206.8|5200.8|5206.4|5200.4|3
1617236340000|2021-04-01 00:19:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1617236350000|2021-04-01 00:19:10|5205.8|5199.8|5205.1|5199.1|5205.8|5199.8|5205.1|5199.1|2
1617236360000|2021-04-01 00:19:20|5205.3|5199.3|5208.4|5202.4|5208.4|5202.4|5205.3|5199.3|8
1617236380000|2021-04-01 00:19:40|5208.7|5202.7|5211.9|5205.9|5211.9|5205.9|5208.7|5202.7|10
1617236390000|2021-04-01 00:19:50|5212.1|5206.1|5221.7|5206.7|5221.7|5211.2|5212.1|5206.1|7
1617236400000|2021-04-01 00:20:00|5218.6|5208.6|5212.9|5206.9|5219.6|5212.4|5212.8|5206.8|3
1617236410000|2021-04-01 00:20:10|5213.3|5207.3|5210.4|5204.4|5213.4|5207.4|5209.8|5203.8|3
1617236420000|2021-04-01 00:20:20|5210.8|5204.8|5209.7|5203.7|5210.9|5204.9|5209.7|5203.7|1
1617236430000|2021-04-01 00:20:30|5210.1|5204.1|5208.9|5202.9|5210.1|5204.1|5208.9|5202.9|0
1617236440000|2021-04-01 00:20:40|5208.4|5202.4|5207.3|5201.3|5208.4|5202.4|5207.3|5201.3|1
1617236450000|2021-04-01 00:20:50|5206.9|5200.9|5205.9|5199.9|5206.9|5200.9|5205.9|5199.9|3
1617236460000|2021-04-01 00:21:00|5205.4|5199.4|5204.6|5198.6|5206.1|5200.1|5204.3|5198.3|6
1617236470000|2021-04-01 00:21:10|5205|5199|5205.3|5199.3|5205.3|5199.3|5205|5199|0
1617236480000|2021-04-01 00:21:20|5205.2|5199.2|5205|5199|5205.2|5199.2|5205|5199|1
1617236510000|2021-04-01 00:21:50|5205.5|5199.5|5205.8|5199.8|5205.8|5199.8|5205|5199|3
1617236520000|2021-04-01 00:22:00|5206.2|5200.2|5205.8|5199.8|5206.3|5200.3|5205.8|5199.8|0
1617236530000|2021-04-01 00:22:10|5206|5200|5206.2|5200.2|5206.3|5200.3|5205.8|5199.8|1
1617236540000|2021-04-01 00:22:20|5205.8|5199.8|5206.1|5200.1|5206.5|5200.5|5205.8|5199.8|0
1617236550000|2021-04-01 00:22:30|5206|5200|5206|5200|5206|5200|5206|5200|0
1617236560000|2021-04-01 00:22:40|5205.6|5199.6|5205.5|5199.5|5205.6|5199.6|5205.5|5199.5|0
1617236570000|2021-04-01 00:22:50|5205.6|5199.6|5206.9|5200.9|5206.9|5200.9|5204.1|5198.1|8
1617236580000|2021-04-01 00:23:00|5207.1|5201.1|5206.8|5200.8|5207.3|5201.3|5206.6|5200.6|0
1617236590000|2021-04-01 00:23:10|5206.4|5200.4|5206.6|5200.6|5206.6|5200.6|5204.8|5198.8|3
1617236600000|2021-04-01 00:23:20|5206.8|5200.8|5207.6|5197.6|5207.6|5200.8|5205.6|5197.6|6
1617236620000|2021-04-01 00:23:40|5205.9|5199.9|5206.1|5200.1|5206.1|5200.1|5205.9|5199.9|0
1617236630000|2021-04-01 00:23:50|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|0
1617236640000|2021-04-01 00:24:00|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.3|5200.3|2
1617236650000|2021-04-01 00:24:10|5206.9|5200.9|5206.4|5200.4|5206.9|5200.9|5206.4|5200.4|1
1617236660000|2021-04-01 00:24:20|5206.9|5200.9|5206.8|5200.8|5206.9|5200.9|5206.8|5200.8|0
1617236670000|2021-04-01 00:24:30|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1617236680000|2021-04-01 00:24:40|5207.6|5201.6|5207.9|5201.9|5207.9|5201.9|5207.6|5201.6|3
1617236700000|2021-04-01 00:25:00|5207.6|5201.6|5206.4|5200.4|5207.6|5201.6|5206.4|5200.4|1
1617236710000|2021-04-01 00:25:10|5206.1|5200.1|5207.1|5201.1|5207.1|5201.1|5206.1|5200.1|2
1617236750000|2021-04-01 00:25:50|5207.3|5201.3|5206.9|5200.9|5207.3|5201.3|5206.9|5200.9|1
1617236760000|2021-04-01 00:26:00|||||||||1
1617236770000|2021-04-01 00:26:10|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1617236780000|2021-04-01 00:26:20|5209.9|5203.9|5210.6|5204.6|5210.6|5204.6|5209.9|5203.9|10
1617236790000|2021-04-01 00:26:30|5211.3|5205.3|5210.9|5204.9|5212.9|5206.9|5210.9|5204.9|1
1617236810000|2021-04-01 00:26:50|5211.4|5205.4|5210.4|5204.4|5211.4|5205.4|5210.4|5204.4|0
1617236820000|2021-04-01 00:27:00|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|2
1617236830000|2021-04-01 00:27:10|5209.7|5203.7|5210.4|5204.4|5210.6|5204.6|5209.7|5203.7|2
1617236840000|2021-04-01 00:27:20|5210.7|5204.7|5211|5205|5211|5205|5210.7|5204.7|1
1617236850000|2021-04-01 00:27:30|5210.5|5204.5|5209.5|5203.5|5210.5|5204.5|5209.5|5203.5|4
1617236860000|2021-04-01 00:27:40|5209.2|5203.2|5207.5|5201.5|5209.2|5203.2|5207.5|5201.5|2
1617236880000|2021-04-01 00:28:00|5207.2|5201.2|5207|5201|5207.2|5201.2|5207|5201|0
1617236890000|2021-04-01 00:28:10|5206.5|5200.5|5204.9|5198.9|5206.5|5200.5|5204.9|5198.9|8
1617236930000|2021-04-01 00:28:50|5204.6|5198.6|5203.9|5197.9|5204.6|5198.6|5203.9|5197.9|1
1617236940000|2021-04-01 00:29:00|5203.7|5197.7|5202.9|5196.9|5203.7|5197.7|5202.9|5196.9|1
1617236960000|2021-04-01 00:29:20|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617236990000|2021-04-01 00:29:50|||||||||3
1617237000000|2021-04-01 00:30:00|5200.2|5194.2|5202.1|5192.1|5202.1|5194.2|5200.2|5191.6|1
1617237010000|2021-04-01 00:30:10|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|3
1617237020000|2021-04-01 00:30:20|5200.2|5194.2|5199.7|5193.7|5200.6|5194.6|5199.7|5193.7|2
1617237030000|2021-04-01 00:30:30|5199.4|5193.4|5198.7|5192.7|5199.4|5193.4|5198.7|5192.7|0
1617237050000|2021-04-01 00:30:50|5198.2|5192.2|5197.7|5191.7|5198.2|5192.2|5197.7|5191.7|2
1617237060000|2021-04-01 00:31:00|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|3
1617237070000|2021-04-01 00:31:10|5197.9|5191.9|5198.1|5192.1|5198.1|5192.1|5197.9|5191.9|0
1617237080000|2021-04-01 00:31:20|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|2
1617237090000|2021-04-01 00:31:30|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|0
1617237100000|2021-04-01 00:31:40|5195.7|5189.7|5194.7|5188.7|5195.7|5189.7|5194.7|5188.7|0
1617237110000|2021-04-01 00:31:50|||||||||4
1617237120000|2021-04-01 00:32:00|5194.4|5188.4|5195.1|5189.1|5197.6|5191.6|5194.2|5188.2|5
1617237130000|2021-04-01 00:32:10|5197.6|5191.6|5197.4|5191.4|5197.6|5191.6|5197.4|5191.4|3
1617237140000|2021-04-01 00:32:20|5197.1|5191.1|5195.2|5189.2|5197.1|5191.1|5195.2|5189.2|1
1617237150000|2021-04-01 00:32:30|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.2|5189.2|0
1617237160000|2021-04-01 00:32:40|5195.2|5189.2|5195.1|5189.1|5195.2|5189.2|5195.1|5189.1|1
1617237170000|2021-04-01 00:32:50|5195.6|5189.6|5195.1|5189.1|5195.6|5189.6|5195.1|5189.1|0
1617237180000|2021-04-01 00:33:00|5195.2|5189.2|5194.9|5188.9|5195.9|5189.9|5194.9|5188.9|2
1617237190000|2021-04-01 00:33:10|5195.1|5189.1|5195.2|5189.2|5195.2|5189.2|5194.2|5188.2|1
1617237210000|2021-04-01 00:33:30|5194.9|5188.9|5194.7|5188.7|5194.9|5188.9|5194.7|5188.7|0
1617237230000|2021-04-01 00:33:50|||||||||2
1617237250000|2021-04-01 00:34:10|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|0
1617237260000|2021-04-01 00:34:20|5195|5189|5195|5189|5195|5189|5195|5189|5
1617237290000|2021-04-01 00:34:50|5195.5|5189.5|5195|5189|5195.5|5189.5|5195|5189|2
1617237300000|2021-04-01 00:35:00|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617237310000|2021-04-01 00:35:10|5196.2|5190.2|5196.4|5190.4|5196.4|5190.4|5196.2|5190.2|4
1617237330000|2021-04-01 00:35:30|5195.6|5189.6|5196.2|5190.2|5196.2|5190.2|5195.6|5189.6|0
1617237340000|2021-04-01 00:35:40|5195.6|5189.6|5196.2|5190.2|5196.2|5190.2|5195.6|5189.6|0
1617237350000|2021-04-01 00:35:50|5195.9|5189.9|5196.4|5190.4|5196.4|5190.4|5194.9|5188.9|0
1617237380000|2021-04-01 00:36:20|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|0
1617237390000|2021-04-01 00:36:30|5196.4|5190.4|5197.4|5191.4|5197.4|5191.4|5196.4|5190.4|0
1617237400000|2021-04-01 00:36:40|5197.5|5191.5|5199|5193|5199|5193|5197.5|5191.5|2
1617237410000|2021-04-01 00:36:50|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|0
1617237420000|2021-04-01 00:37:00|5199.7|5193.7|5201.5|5195.5|5201.5|5195.5|5199.7|5193.7|3
1617237440000|2021-04-01 00:37:20|5203|5197|5203|5197|5203|5197|5203|5197|13
1617237480000|2021-04-01 00:38:00|5203.5|5197.5|5203.4|5197.4|5203.5|5197.5|5203.4|5197.4|11
1617237490000|2021-04-01 00:38:10|5203.5|5197.5|5203.7|5197.7|5203.7|5197.7|5203.5|5197.5|0
1617237520000|2021-04-01 00:38:40|5203.5|5197.5|5203.4|5197.4|5203.5|5197.5|5203.4|5197.4|10
1617237530000|2021-04-01 00:38:50|5203|5197|5203|5197|5203|5197|5203|5197|3
1617237540000|2021-04-01 00:39:00|||||||||1
1617237550000|2021-04-01 00:39:10|5203.2|5197.2|5205.2|5199.2|5205.2|5199.2|5203.2|5197.2|8
1617237560000|2021-04-01 00:39:20|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617237570000|2021-04-01 00:39:30|5206.2|5200.2|5206.1|5200.1|5207.1|5201.1|5206.1|5200.1|16
1617237580000|2021-04-01 00:39:40|5207.3|5201.3|5206.2|5200.2|5207.3|5201.3|5206.2|5200.2|4
1617237590000|2021-04-01 00:39:50|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|0
1617237600000|2021-04-01 00:40:00|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|1
1617237610000|2021-04-01 00:40:10|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|4
1617237630000|2021-04-01 00:40:30|5206.2|5200.2|5205.1|5199.1|5206.2|5200.2|5205.1|5199.1|0
1617237650000|2021-04-01 00:40:50|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|0
1617237670000|2021-04-01 00:41:10|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|0
1617237710000|2021-04-01 00:41:50|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|1
1617237720000|2021-04-01 00:42:00|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617237730000|2021-04-01 00:42:10|5205.1|5199.1|5204.2|5198.2|5205.1|5199.1|5204.2|5198.2|5
1617237740000|2021-04-01 00:42:20|5204.1|5198.1|5203.1|5197.1|5204.1|5198.1|5203.1|5197.1|0
1617237750000|2021-04-01 00:42:30|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|0
1617237770000|2021-04-01 00:42:50|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|1
1617237780000|2021-04-01 00:43:00|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617237830000|2021-04-01 00:43:50|5201.2|5195.2|5200.9|5194.9|5201.2|5195.2|5200.9|5194.9|1
1617237840000|2021-04-01 00:44:00|||||||||1
1617237860000|2021-04-01 00:44:20|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|3
1617237890000|2021-04-01 00:44:50|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|0
1617237900000|2021-04-01 00:45:00|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|2
1617237910000|2021-04-01 00:45:10|5200.7|5194.7|5200.9|5194.9|5200.9|5194.9|5200.7|5194.7|5
1617237950000|2021-04-01 00:45:50|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617237960000|2021-04-01 00:46:00|5201.4|5195.4|5201.7|5195.7|5202.6|5196.6|5201.4|5195.4|2
1617237970000|2021-04-01 00:46:10|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617237990000|2021-04-01 00:46:30|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|0
1617238000000|2021-04-01 00:46:40|5202.2|5196.2|5202.5|5196.5|5202.5|5196.5|5202.2|5196.2|2
1617238010000|2021-04-01 00:46:50|5202|5196|5201.7|5195.7|5202|5196|5201.7|5195.7|1
1617238040000|2021-04-01 00:47:20|5200.6|5194.6|5196.9|5190.9|5200.6|5194.6|5196.9|5190.9|7
1617238050000|2021-04-01 00:47:30|5196.2|5190.2|5194|5188|5196.2|5190.2|5194|5188|7
1617238060000|2021-04-01 00:47:40|||||||||4
1617238070000|2021-04-01 00:47:50|5193.9|5187.9|5193.2|5187.2|5193.9|5187.9|5193.2|5187.2|3
1617238080000|2021-04-01 00:48:00|5192.2|5186.2|5191.2|5185.2|5192.2|5186.2|5191.2|5185.2|6
1617238090000|2021-04-01 00:48:10|5193.2|5187.2|5193|5187|5193.7|5187.7|5193|5187|28
1617238100000|2021-04-01 00:48:20|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|1
1617238110000|2021-04-01 00:48:30|||||||||1
1617238130000|2021-04-01 00:48:50|5193.5|5187.5|5192.2|5186.2|5193.5|5187.5|5192.2|5186.2|1
1617238150000|2021-04-01 00:49:10|||||||||1
1617238160000|2021-04-01 00:49:20|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|0
1617238170000|2021-04-01 00:49:30|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|0
1617238180000|2021-04-01 00:49:40|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|1
1617238190000|2021-04-01 00:49:50|5193.5|5187.5|5193.7|5187.7|5193.7|5187.7|5193.5|5187.5|1
1617238200000|2021-04-01 00:50:00|5193.3|5187.3|5192.7|5186.7|5193.3|5187.3|5192.7|5186.7|0
1617238210000|2021-04-01 00:50:10|5193|5187|5193|5187|5193|5187|5193|5187|0
1617238220000|2021-04-01 00:50:20|5194.2|5188.2|5195.7|5189.7|5195.7|5189.7|5194.2|5188.2|5
1617238240000|2021-04-01 00:50:40|5195.4|5189.4|5195.2|5189.2|5195.4|5189.4|5195.2|5189.2|0
1617238260000|2021-04-01 00:51:00|5196.2|5190.2|5197.7|5191.7|5197.7|5191.7|5196.2|5190.2|3
1617238280000|2021-04-01 00:51:20|||||||||1
1617238310000|2021-04-01 00:51:50|5200.9|5194.9|5201.4|5195.4|5201.4|5195.4|5200.9|5194.9|6
1617238330000|2021-04-01 00:52:10|5201.7|5195.7|5201.4|5195.4|5201.7|5195.7|5201.4|5195.4|0
1617238340000|2021-04-01 00:52:20|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1617238350000|2021-04-01 00:52:30|5200.8|5194.8|5203.2|5197.2|5203.2|5197.2|5200.8|5190.9|7
1617238360000|2021-04-01 00:52:40|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|41
1617238370000|2021-04-01 00:52:50|||||||||1
1617238420000|2021-04-01 00:53:40|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|0
1617238430000|2021-04-01 00:53:50|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|1
1617238450000|2021-04-01 00:54:10|5199|5193|5201.4|5191.4|5201.7|5193|5198.3|5190.3|5
1617238470000|2021-04-01 00:54:30|5201.9|5191.9|5201.9|5191.9|5201.9|5191.9|5201.9|5191.9|0
1617238500000|2021-04-01 00:55:00|5201.8|5191.8|5201.8|5191.8|5201.8|5191.8|5201.8|5191.8|0
1617238550000|2021-04-01 00:55:50|||||||||1
1617238570000|2021-04-01 00:56:10|5200.2|5194.2|5200|5194|5200.2|5194.2|5200|5194|1
1617238600000|2021-04-01 00:56:40|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617238610000|2021-04-01 00:56:50|||||||||1
1617238620000|2021-04-01 00:57:00|5199.8|5193.8|5198.2|5192.2|5199.8|5193.8|5198|5192|2
1617238630000|2021-04-01 00:57:10|5197.7|5191.7|5198|5192|5198|5192|5197.5|5191.5|3
1617238650000|2021-04-01 00:57:30|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|0
1617238670000|2021-04-01 00:57:50|5198|5192|5198.5|5192.5|5198.5|5192.5|5198|5192|3
1617238690000|2021-04-01 00:58:10|5199.5|5193.5|5200.2|5194.2|5200.2|5194.2|5199.5|5193.5|1
1617238730000|2021-04-01 00:58:50|5200.3|5194.3|5201.2|5195.2|5201.2|5195.2|5200.3|5194.3|3
1617238740000|2021-04-01 00:59:00|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|2
1617238800000|2021-04-01 01:00:00|5198.3|5192.3|5196.9|5190.9|5200.8|5194.8|5195.5|5189.2|10
1617238810000|2021-04-01 01:00:10|5196.5|5190.5|5195.7|5189.7|5196.5|5190.5|5195.7|5189.7|1
1617238820000|2021-04-01 01:00:20|5195.5|5189.5|5195|5189|5195.5|5189.5|5195|5189|0
1617238830000|2021-04-01 01:00:30|5203|5188|5196.5|5190.5|5203|5190.5|5196.5|5188|13
1617238840000|2021-04-01 01:00:40|5197.6|5191.6|5204.7|5189.7|5204.7|5191.6|5197.6|5189.2|13
1617238850000|2021-04-01 01:00:50|5204.8|5189.8|5207.5|5192.5|5207.5|5192.5|5204.8|5189.8|16
1617238860000|2021-04-01 01:01:00|5208|5193|5216.2|5201.2|5216.2|5201.2|5206.2|5193|10
1617238870000|2021-04-01 01:01:10|5216.6|5201.6|5216.2|5201.2|5216.9|5201.9|5216.2|5201.2|0
1617238880000|2021-04-01 01:01:20|5215.7|5200.7|5220|5205|5220.7|5205.7|5215.7|5200.7|7
1617238890000|2021-04-01 01:01:30|5220.4|5205.4|5222.7|5207.7|5223.9|5208.9|5220.4|5205.4|1
1617238900000|2021-04-01 01:01:40|5226.7|5216.7|5233.6|5218.6|5235.2|5220.2|5226.7|5216.3|4
1617238910000|2021-04-01 01:01:50|5231.6|5216.6|5232.7|5217.7|5234.4|5219.4|5231.6|5216.6|3
1617238920000|2021-04-01 01:02:00|5233.1|5218.1|5232.7|5217.7|5233.1|5218.1|5232.7|5217.7|0
1617238930000|2021-04-01 01:02:10|5233.1|5218.1|5232.2|5217.2|5233.1|5218.1|5231|5216|1
1617238940000|2021-04-01 01:02:20|5232.4|5217.4|5238.2|5223.2|5238.2|5223.2|5231.7|5217.4|14
1617238950000|2021-04-01 01:02:30|5238.8|5223.8|5235.5|5229.5|5239.2|5229.5|5235.5|5223.3|2
1617238960000|2021-04-01 01:02:40|5234.5|5228.5|5263.1|5257.1|5264.1|5257.1|5234|5228|9
1617238970000|2021-04-01 01:02:50|5263.4|5257.4|5263.1|5253.1|5266.3|5257.4|5263.1|5251.3|19
1617238980000|2021-04-01 01:03:00|5262.9|5252.9|5258.6|5248.6|5262.9|5252.9|5258.2|5248.6|6
1617238990000|2021-04-01 01:03:10|5260.1|5245.1|5256.1|5241.1|5260.1|5251.6|5249.9|5241.1|3
1617239000000|2021-04-01 01:03:20|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|1
1617239010000|2021-04-01 01:03:30|5256.1|5241.1|5250.4|5240.4|5256.1|5243.9|5249.9|5240.4|4
1617239020000|2021-04-01 01:03:40|5254.2|5239.2|5243.7|5237.7|5254.2|5239.9|5243.7|5237.7|8
1617239030000|2021-04-01 01:03:50|5246.2|5240.2|5254.4|5239.4|5254.8|5240.2|5245.9|5239.4|9
1617239040000|2021-04-01 01:04:00|5253.4|5238.4|5253.6|5243.6|5255.1|5243.6|5253.4|5238.4|3
1617239050000|2021-04-01 01:04:10|5253.3|5243.3|5253.3|5243.3|5253.3|5243.3|5253.3|5243.3|0
1617239060000|2021-04-01 01:04:20|5255.3|5247.3|5251.3|5245.3|5255.3|5247.3|5251.3|5245.3|9
1617239070000|2021-04-01 01:04:30|5250.6|5244.6|5253.9|5238.9|5253.9|5244.6|5246.9|5238.9|8
1617239080000|2021-04-01 01:04:40|5246.2|5240.2|5245.7|5239.7|5247.3|5241.3|5245.7|5239.7|6
1617239090000|2021-04-01 01:04:50|5246.1|5240.1|5246.7|5236.7|5248.6|5240.4|5244.1|5233.6|10
1617239100000|2021-04-01 01:05:00|5246.9|5236.9|5242.4|5236.4|5246.9|5236.9|5242.4|5236.4|0
1617239110000|2021-04-01 01:05:10|5242.6|5236.6|5245.3|5235.3|5245.6|5238.3|5242.6|5235.3|6
1617239120000|2021-04-01 01:05:20|5245.6|5235.6|5244.6|5238.6|5245.6|5238.6|5244.3|5235.6|5
1617239130000|2021-04-01 01:05:30|5247|5237|5244.6|5238.6|5247|5238.6|5244.6|5237|7
1617239150000|2021-04-01 01:05:50|5243.8|5237.8|5244.6|5238.6|5244.8|5238.8|5243.8|5237.8|8
1617239160000|2021-04-01 01:06:00|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|0
1617239170000|2021-04-01 01:06:10|5243.8|5237.8|5244.5|5238.5|5244.5|5238.5|5243.8|5237.8|0
1617239180000|2021-04-01 01:06:20|5243.8|5237.8|5243.1|5237.1|5243.8|5237.8|5243.1|5237.1|0
1617239190000|2021-04-01 01:06:30|5242.4|5236.4|5241.8|5235.8|5242.4|5236.4|5241.8|5235.8|0
1617239200000|2021-04-01 01:06:40|5242.6|5236.6|5241.8|5235.8|5242.6|5236.6|5241.8|5235.8|2
1617239210000|2021-04-01 01:06:50|5240.8|5234.8|5241.1|5235.1|5241.9|5235.9|5240.8|5234.8|5
1617239220000|2021-04-01 01:07:00|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|1
1617239230000|2021-04-01 01:07:10|5242.1|5232.1|5235.2|5225.2|5242.1|5234.1|5235.2|5224.5|8
1617239240000|2021-04-01 01:07:20|5234.5|5224.5|5234.5|5224.5|5234.5|5224.5|5234.5|5224.5|1
1617239250000|2021-04-01 01:07:30|5238.4|5223.4|5231.8|5225.8|5238.4|5225.8|5231.5|5223.4|1
1617239260000|2021-04-01 01:07:40|5232.8|5226.8|5226.8|5220.8|5233.2|5227.2|5226|5220|6
1617239270000|2021-04-01 01:07:50|5227.7|5221.7|5227.2|5221.2|5228.7|5222.7|5227.2|5221.2|6
1617239280000|2021-04-01 01:08:00|5227|5221|5226.3|5220.3|5227|5221|5224.5|5218.5|1
1617239290000|2021-04-01 01:08:10|5226|5220|5225.6|5219.6|5226|5220|5225.6|5219.6|2
1617239300000|2021-04-01 01:08:20|5225.3|5219.3|5224.6|5218.6|5225.3|5219.3|5224.6|5218.6|1
1617239310000|2021-04-01 01:08:30|5224.3|5218.3|5223.6|5217.6|5224.3|5218.3|5223.6|5217.6|0
1617239320000|2021-04-01 01:08:40|5223.1|5217.1|5220.6|5214.6|5223.1|5217.1|5220.6|5214.6|3
1617239330000|2021-04-01 01:08:50|5226.7|5216.7|5222.5|5216.5|5226.7|5218.2|5220.6|5214.6|11
1617239340000|2021-04-01 01:09:00|5222.1|5216.1|5220.1|5214.1|5222.7|5216.7|5220.1|5214.1|4
1617239350000|2021-04-01 01:09:10|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5
1617239370000|2021-04-01 01:09:30|5220|5214|5218.5|5212.5|5220|5214|5218.5|5212.5|1
1617239380000|2021-04-01 01:09:40|5218|5212|5217.5|5211.5|5218|5212|5217.5|5211.5|3
1617239390000|2021-04-01 01:09:50|5217.3|5211.3|5214.8|5208.8|5217.3|5211.3|5214.8|5208.8|4
1617239400000|2021-04-01 01:10:00|5215|5209|5215.8|5209.8|5215.8|5209.8|5215|5209|2
1617239410000|2021-04-01 01:10:10|5218.1|5208.1|5222|5207|5222|5209|5218.1|5207|1
1617239420000|2021-04-01 01:10:20|5218.5|5208.5|5220|5205|5220.1|5208.5|5218.5|5205|4
1617239440000|2021-04-01 01:10:40|5217.4|5211.4|5219.6|5204.6|5221.9|5211.4|5217.4|5204.6|3
1617239450000|2021-04-01 01:10:50|5217.5|5207.5|5217.5|5207.5|5217.5|5207.5|5217.5|5207.5|1
1617239500000|2021-04-01 01:11:40|5219.6|5204.6|5219.6|5204.6|5219.6|5204.6|5219.6|5204.6|2
1617239510000|2021-04-01 01:11:50|5219.5|5204.5|5217.5|5207.5|5219.5|5207.5|5217.5|5204.3|2
1617239550000|2021-04-01 01:12:30|5217.8|5207.8|5217.8|5207.8|5217.8|5207.8|5217.8|5207.8|0
1617239570000|2021-04-01 01:12:50|5216.5|5210.5|5216.6|5210.6|5216.6|5210.6|5216.5|5210.5|2
1617239580000|2021-04-01 01:13:00|5217.3|5207.3|5218|5208|5218.3|5211.6|5216.5|5207.3|0
1617239590000|2021-04-01 01:13:10|5221.6|5206.6|5225.5|5210.5|5226.3|5211.4|5219.6|5206.6|4
1617239600000|2021-04-01 01:13:20|5226.1|5211.1|5221.9|5211.9|5226.3|5213.5|5221.9|5209.8|0
1617239610000|2021-04-01 01:13:30|5224.8|5209.8|5224.8|5209.8|5225.5|5213.1|5222.8|5209.5|0
1617239620000|2021-04-01 01:13:40|5224.5|5209.5|5225.5|5210.5|5225.5|5212.6|5221.6|5209.5|4
1617239630000|2021-04-01 01:13:50|5224.5|5209.5|5223.3|5208.3|5224.5|5209.5|5223.3|5208.3|3
1617239640000|2021-04-01 01:14:00|5223.4|5208.4|5223.8|5208.8|5224.1|5209.1|5223.4|5208.4|0
1617239650000|2021-04-01 01:14:10|5221.6|5211.6|5223.8|5208.8|5223.8|5211.6|5221.6|5208.8|0
1617239670000|2021-04-01 01:14:30|5220.9|5210.9|5221.3|5211.3|5221.3|5211.3|5220.9|5210.9|0
1617239690000|2021-04-01 01:14:50|||||||||2
1617239700000|2021-04-01 01:15:00|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1617239710000|2021-04-01 01:15:10|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|2
1617239720000|2021-04-01 01:15:20|5226.2|5211.2|5220.3|5214.3|5226.2|5214.3|5220.3|5211.2|1
1617239730000|2021-04-01 01:15:30|5220|5214|5222.2|5212.2|5222.2|5214|5220|5212.2|0
1617239740000|2021-04-01 01:15:40|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|2
1617239750000|2021-04-01 01:15:50|5222.2|5212.2|5219.1|5213.1|5222.2|5213.5|5219.1|5212.2|2
1617239760000|2021-04-01 01:16:00|5221.5|5211.5|5221.5|5211.5|5221.5|5211.5|5221.5|5211.5|0
1617239790000|2021-04-01 01:16:30|5225.3|5210.3|5225.8|5210.8|5225.8|5210.8|5225.3|5210.3|0
1617239800000|2021-04-01 01:16:40|5227|5212|5221.3|5215.3|5227|5215.3|5221.3|5212|0
1617239810000|2021-04-01 01:16:50|5222.5|5212.5|5222.5|5212.5|5222.5|5212.5|5222.5|5212.5|1
1617239820000|2021-04-01 01:17:00|5222.1|5212.1|5222.1|5212.1|5222.1|5212.1|5222.1|5212.1|1
1617239830000|2021-04-01 01:17:10|5222.9|5212.9|5226.5|5211.5|5226.5|5212.9|5222.9|5211.5|11
1617239840000|2021-04-01 01:17:20|5226.6|5211.6|5226.6|5211.6|5226.6|5211.6|5226.6|5211.6|0
1617239870000|2021-04-01 01:17:50|5226.3|5211.3|5226.3|5211.3|5226.3|5211.3|5226.3|5211.3|2
1617239890000|2021-04-01 01:18:10|5226.6|5211.6|5226.6|5211.6|5226.6|5211.6|5226.6|5211.6|0
1617239900000|2021-04-01 01:18:20|5226.3|5211.3|5225.9|5210.9|5226.3|5211.3|5225.9|5210.9|0
1617239910000|2021-04-01 01:18:30|5225.4|5210.4|5219.1|5213.1|5225.4|5213.1|5219.1|5209.9|0
1617239920000|2021-04-01 01:18:40|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5217.9|5211.9|0
1617239930000|2021-04-01 01:18:50|5220.6|5210.6|5220.6|5210.6|5220.6|5210.6|5220.6|5210.6|2
1617239960000|2021-04-01 01:19:20|5219.3|5213.3|5220.6|5210.6|5220.6|5213.3|5219.3|5210.6|0
1617239990000|2021-04-01 01:19:50|5218.9|5212.9|5220.4|5210.4|5220.4|5212.9|5218.4|5210.4|2
1617240000000|2021-04-01 01:20:00|5220.5|5214.5|5219.1|5213.1|5220.5|5214.5|5219.1|5213.1|1
1617240030000|2021-04-01 01:20:30|5220.5|5214.5|5220.1|5214.1|5220.5|5214.5|5220.1|5214.1|3
1617240040000|2021-04-01 01:20:40|5222|5216|5226.1|5211.1|5226.5|5216|5222|5211.1|2
1617240050000|2021-04-01 01:20:50|5225.4|5210.4|5225.4|5210.4|5225.4|5210.4|5225.4|5210.4|1
1617240060000|2021-04-01 01:21:00|5225.1|5210.1|5225.1|5210.1|5225.1|5210.1|5225.1|5210.1|2
1617240070000|2021-04-01 01:21:10|5225.4|5210.4|5224.8|5209.8|5225.4|5210.4|5224.8|5209.8|0
1617240080000|2021-04-01 01:21:20|5224.5|5209.5|5224.5|5209.5|5224.5|5209.5|5224.5|5209.5|0
1617240090000|2021-04-01 01:21:30|5225.1|5210.1|5225.1|5210.1|5225.6|5214.1|5220.1|5209.6|0
1617240100000|2021-04-01 01:21:40|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617240110000|2021-04-01 01:21:50|||||||||2
1617240120000|2021-04-01 01:22:00|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617240130000|2021-04-01 01:22:10|5217.3|5211.3|5216.5|5210.5|5217.3|5211.3|5216.5|5210.5|0
1617240150000|2021-04-01 01:22:30|5216.3|5210.3|5215.7|5209.7|5216.3|5210.3|5215.3|5209.3|7
1617240160000|2021-04-01 01:22:40|5216.3|5210.3|5216.7|5210.7|5216.7|5210.7|5216.3|5210.3|0
1617240170000|2021-04-01 01:22:50|5216.8|5210.8|5216.2|5210.2|5216.8|5210.8|5216.2|5210.2|2
1617240230000|2021-04-01 01:23:50|5216|5210|5215.3|5209.3|5216|5210|5215.3|5209.3|1
1617240240000|2021-04-01 01:24:00|5215.6|5209.6|5217.7|5211.7|5217.7|5211.7|5215.6|5209.6|2
1617240250000|2021-04-01 01:24:10|5218.4|5212.4|5217.7|5211.7|5218.4|5212.4|5217.7|5211.7|0
1617240260000|2021-04-01 01:24:20|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|1
1617240270000|2021-04-01 01:24:30|5217.5|5211.5|5217.2|5211.2|5217.5|5211.5|5217.2|5211.2|0
1617240280000|2021-04-01 01:24:40|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617240290000|2021-04-01 01:24:50|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|1
1617240310000|2021-04-01 01:25:10|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617240320000|2021-04-01 01:25:20|5216.9|5210.9|5217.4|5211.4|5217.4|5211.4|5216.9|5210.9|0
1617240350000|2021-04-01 01:25:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|1
1617240410000|2021-04-01 01:26:50|5216.7|5210.7|5218|5208|5218|5210.7|5216.7|5208|1
1617240440000|2021-04-01 01:27:20|5218.7|5208.7|5218.7|5208.7|5222.2|5210.2|5218.7|5206.9|3
1617240450000|2021-04-01 01:27:30|5221.9|5206.9|5221.9|5206.9|5221.9|5206.9|5221.9|5206.9|0
1617240460000|2021-04-01 01:27:40|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|0
1617240470000|2021-04-01 01:27:50|5216.4|5210.4|5221.9|5206.9|5222|5210.5|5216|5206.9|1
1617240480000|2021-04-01 01:28:00|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|0
1617240520000|2021-04-01 01:28:40|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617240530000|2021-04-01 01:28:50|5217.4|5211.4|5218.4|5208.4|5218.4|5211.4|5217.4|5208.4|1
1617240550000|2021-04-01 01:29:10|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617240560000|2021-04-01 01:29:20|5218.5|5208.5|5218.4|5208.4|5218.5|5208.5|5218.4|5208.4|0
1617240580000|2021-04-01 01:29:40|5214.7|5208.7|5214.7|5208.7|5218.4|5208.7|5214.7|5208.4|1
1617240590000|2021-04-01 01:29:50|5217.5|5211.5|5217.2|5211.2|5217.5|5211.5|5217.2|5211.2|5
1617240610000|2021-04-01 01:30:10|5218|5208|5218|5208|5218|5208|5218|5208|2
1617240620000|2021-04-01 01:30:20|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|1
1617240630000|2021-04-01 01:30:30|||||||||1
1617240650000|2021-04-01 01:30:50|5217.3|5207.3|5217.3|5207.3|5217.3|5207.3|5217.3|5207.3|2
1617240670000|2021-04-01 01:31:10|5215.7|5209.7|5213.4|5207.4|5217.3|5209.7|5213.4|5206.1|3
1617240690000|2021-04-01 01:31:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617240700000|2021-04-01 01:31:40|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617240710000|2021-04-01 01:31:50|5213|5207|5213|5207|5213|5207|5213|5207|4
1617240720000|2021-04-01 01:32:00|5210.7|5204.7|5210.3|5204.3|5210.7|5204.7|5210.3|5204.3|16
1617240740000|2021-04-01 01:32:20|5207.1|5201.1|5206.7|5200.7|5207.1|5201.1|5206.7|5200.7|11
1617240750000|2021-04-01 01:32:30|5207.8|5201.8|5208.1|5198.1|5208.1|5201.8|5207.8|5198.1|2
1617240770000|2021-04-01 01:32:50|5206.8|5200.8|5208.1|5198.1|5208.1|5200.8|5206.8|5198.1|1
1617240780000|2021-04-01 01:33:00|5205.4|5199.4|5208|5198|5208|5199.4|5205.4|5197.4|0
1617240790000|2021-04-01 01:33:10|5202.6|5196.6|5201.4|5195.4|5202.6|5196.6|5201.4|5195.4|5
1617240800000|2021-04-01 01:33:20|5202.1|5196.1|5208.3|5193.3|5208.3|5196.1|5201.4|5193.3|1
1617240810000|2021-04-01 01:33:30|5208.5|5193.5|5209.1|5194.1|5209.1|5194.1|5208.5|5193.5|0
1617240820000|2021-04-01 01:33:40|5208.7|5193.7|5207.3|5192.3|5208.7|5195.5|5205.5|5192.3|0
1617240830000|2021-04-01 01:33:50|||||||||1
1617240840000|2021-04-01 01:34:00|5204.5|5194.5|5204.5|5194.5|5204.5|5194.5|5204.1|5194.1|1
1617240850000|2021-04-01 01:34:10|5204.8|5194.8|5204.8|5194.8|5204.8|5194.8|5204.8|5194.8|0
1617240860000|2021-04-01 01:34:20|5202.5|5196.5|5199.1|5193.1|5202.5|5196.5|5199.1|5193.1|4
1617240870000|2021-04-01 01:34:30|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|4
1617240880000|2021-04-01 01:34:40|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|2
1617240890000|2021-04-01 01:34:50|5198.6|5192.6|5198.1|5192.1|5198.9|5192.9|5197.6|5191.6|5
1617240900000|2021-04-01 01:35:00|5197.5|5191.5|5197.5|5191.5|5197.8|5191.8|5197.5|5191.5|1
1617240910000|2021-04-01 01:35:10|5198.1|5192.1|5200.9|5185.9|5200.9|5192.1|5197.5|5185.9|9
1617240920000|2021-04-01 01:35:20|5198.8|5188.8|5198.8|5188.8|5198.8|5188.8|5198.8|5188.8|0
1617240930000|2021-04-01 01:35:30|5200.9|5185.9|5200.9|5185.9|5200.9|5185.9|5200.9|5185.9|0
1617240940000|2021-04-01 01:35:40|5200.8|5185.8|5200.6|5185.6|5200.9|5185.9|5200.6|5185.6|2
1617240950000|2021-04-01 01:35:50|5200.9|5185.9|5200.6|5185.6|5200.9|5185.9|5200.6|5185.6|1
1617240960000|2021-04-01 01:36:00|5200.9|5185.9|5200.6|5185.6|5200.9|5185.9|5200.6|5185.6|0
1617240970000|2021-04-01 01:36:10|5199.4|5189.4|5197.1|5191.1|5199.4|5191.1|5197.1|5189.4|0
1617240980000|2021-04-01 01:36:20|5198.8|5188.8|5196.1|5190.1|5198.8|5190.1|5196.1|5188.8|1
1617240990000|2021-04-01 01:36:30|5197.4|5187.4|5197.4|5187.4|5197.4|5187.4|5197.4|5187.4|0
1617241000000|2021-04-01 01:36:40|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5193.9|5187.9|2
1617241010000|2021-04-01 01:36:50|5195.9|5189.9|5196.2|5190.2|5196.6|5190.6|5195.9|5189.9|2
1617241020000|2021-04-01 01:37:00|5196.6|5190.6|5198.9|5188.9|5198.9|5190.6|5196.6|5188.9|2
1617241030000|2021-04-01 01:37:10|5197.6|5191.6|5200.9|5194.9|5200.9|5194.9|5197.4|5189.4|2
1617241040000|2021-04-01 01:37:20|5200.4|5194.4|5199.9|5189.9|5200.4|5194.4|5197.4|5189.4|4
1617241100000|2021-04-01 01:38:20|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|0
1617241110000|2021-04-01 01:38:30|5198.6|5192.6|5199.3|5189.3|5200.1|5192.6|5198.1|5189.3|1
1617241120000|2021-04-01 01:38:40|5199.4|5189.4|5194.1|5188.1|5199.4|5189.4|5194.1|5188.1|2
1617241140000|2021-04-01 01:39:00|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|1
1617241150000|2021-04-01 01:39:10|5192.1|5186.1|5194.6|5184.6|5194.6|5187.8|5192.1|5184.6|7
1617241160000|2021-04-01 01:39:20|5190.9|5184.9|5191.2|5185.2|5192.9|5186.9|5190.9|5184.9|1
1617241170000|2021-04-01 01:39:30|5190.8|5184.8|5190.1|5184.1|5190.8|5184.8|5189.6|5183.6|3
1617241180000|2021-04-01 01:39:40|5189.8|5183.8|5190.3|5184.3|5190.3|5184.3|5189.8|5183.8|8
1617241190000|2021-04-01 01:39:50|5190.6|5184.6|5193.1|5183.1|5193.1|5186.1|5190.6|5183.1|3
1617241200000|2021-04-01 01:40:00|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|1
1617241220000|2021-04-01 01:40:20|5193.1|5183.1|5190.8|5184.8|5193.1|5184.8|5190.8|5183.1|0
1617241230000|2021-04-01 01:40:30|5193.1|5183.1|5190.8|5184.8|5193.1|5185.1|5190.8|5183.1|0
1617241240000|2021-04-01 01:40:40|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|0
1617241260000|2021-04-01 01:41:00|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|0
1617241270000|2021-04-01 01:41:10|5193.3|5183.3|5193.3|5183.3|5193.3|5183.3|5193.3|5183.3|0
1617241280000|2021-04-01 01:41:20|5190.6|5184.6|5190.1|5184.1|5190.6|5184.6|5190.1|5184.1|0
1617241310000|2021-04-01 01:41:50|5189.6|5183.6|5190.8|5184.8|5190.8|5184.8|5188.2|5182.2|7
1617241320000|2021-04-01 01:42:00|5190.9|5184.9|5190.9|5184.9|5194.1|5188.1|5190.9|5184.9|8
1617241330000|2021-04-01 01:42:10|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|5191.1|5185.1|0
1617241340000|2021-04-01 01:42:20|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|0
1617241360000|2021-04-01 01:42:40|5193.5|5187.5|5194.6|5188.6|5194.6|5188.6|5193.5|5187.5|37
1617241370000|2021-04-01 01:42:50|5194.4|5188.4|5194.8|5188.8|5196|5190|5194.4|5188.4|4
1617241390000|2021-04-01 01:43:10|5195.5|5189.5|5194.8|5188.8|5195.5|5189.5|5194.8|5188.8|1
1617241400000|2021-04-01 01:43:20|5193.1|5187.1|5194.5|5188.5|5194.5|5188.5|5193.1|5187.1|2
1617241410000|2021-04-01 01:43:30|5195.4|5189.4|5195.8|5189.8|5195.8|5189.8|5195.4|5189.4|2
1617241430000|2021-04-01 01:43:50|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617241450000|2021-04-01 01:44:10|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5194.8|5188.8|2
1617241460000|2021-04-01 01:44:20|5195.5|5189.5|5195.5|5189.5|5196.8|5190.8|5195.5|5189.5|12
1617241470000|2021-04-01 01:44:30|||||||||2
1617241480000|2021-04-01 01:44:40|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|0
1617241490000|2021-04-01 01:44:50|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|0
1617241500000|2021-04-01 01:45:00|5191.8|5185.8|5194.6|5179.6|5194.9|5185.8|5187.4|5179.6|11
1617241530000|2021-04-01 01:45:30|5194.2|5179.2|5194.2|5179.2|5194.2|5179.2|5194.2|5179.2|0
1617241540000|2021-04-01 01:45:40|5193.6|5178.6|5185.9|5179.9|5193.6|5179.9|5185.9|5178.6|2
1617241550000|2021-04-01 01:45:50|5194.6|5179.6|5193.9|5178.9|5194.6|5179.6|5193.9|5178.9|1
1617241570000|2021-04-01 01:46:10|5190.4|5180.4|5189.9|5179.9|5190.4|5180.4|5189.9|5179.9|0
1617241590000|2021-04-01 01:46:30|5188.6|5182.6|5186.2|5180.2|5192.3|5184.3|5186.2|5180.2|3
1617241600000|2021-04-01 01:46:40|5187.2|5181.2|5189.9|5179.9|5193.4|5182.4|5187.2|5178.4|7
1617241610000|2021-04-01 01:46:50|5192.3|5186.3|5195.1|5180.1|5195.1|5186.3|5192.3|5178.8|3
1617241620000|2021-04-01 01:47:00|5195.5|5180.5|5195|5180|5195.5|5180.5|5195|5180|0
1617241640000|2021-04-01 01:47:20|5195.8|5180.8|5194.8|5179.8|5195.8|5186.3|5188.3|5179.8|17
1617241650000|2021-04-01 01:47:30|5195|5180|5191.1|5181.1|5195|5181.1|5191.1|5180|1
1617241660000|2021-04-01 01:47:40|5191.4|5181.4|5191.8|5181.8|5191.8|5181.8|5191.4|5181.4|0
1617241670000|2021-04-01 01:47:50|5190.1|5184.1|5190.3|5184.3|5190.3|5184.3|5190.1|5184.1|0
1617241690000|2021-04-01 01:48:10|5193|5183|5193|5183|5193|5183|5193|5183|1
1617241710000|2021-04-01 01:48:30|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1617241730000|2021-04-01 01:48:50|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|0
1617241740000|2021-04-01 01:49:00|5191.1|5185.1|5191.5|5185.5|5191.5|5185.5|5191.1|5185.1|1
1617241750000|2021-04-01 01:49:10|5191.7|5185.7|5191.3|5185.3|5191.7|5185.7|5191.3|5185.3|1
1617241760000|2021-04-01 01:49:20|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|2
1617241770000|2021-04-01 01:49:30|5191.3|5185.3|5191.7|5185.7|5191.7|5185.7|5191.3|5185.3|0
1617241780000|2021-04-01 01:49:40|5192.3|5186.3|5194.4|5188.4|5194.4|5188.4|5192|5186|3
1617241790000|2021-04-01 01:49:50|5194.3|5188.3|5193.9|5187.9|5194.3|5188.3|5193.9|5187.9|1
1617241800000|2021-04-01 01:50:00|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|0
1617241810000|2021-04-01 01:50:10|5194.4|5188.4|5194.3|5188.3|5194.4|5188.4|5194.3|5188.3|0
1617241820000|2021-04-01 01:50:20|||||||||1
1617241840000|2021-04-01 01:50:40|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|0
1617241860000|2021-04-01 01:51:00|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|2
1617241870000|2021-04-01 01:51:10|||||||||1
1617241880000|2021-04-01 01:51:20|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|0
1617241910000|2021-04-01 01:51:50|5194.4|5188.4|5194.1|5188.1|5194.8|5188.8|5194.1|5188.1|4
1617241920000|2021-04-01 01:52:00|5196.4|5186.4|5202.2|5192.2|5202.2|5192.2|5196.4|5186.4|6
1617241940000|2021-04-01 01:52:20|||||||||1
1617241950000|2021-04-01 01:52:30|5200.1|5194.1|5199.8|5193.8|5200.1|5194.1|5199.1|5193.1|1
1617242010000|2021-04-01 01:53:30|5200.8|5194.8|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|4
1617242030000|2021-04-01 01:53:50|5200.5|5194.5|5202.5|5196.5|5202.5|5196.5|5200.5|5194.5|3
1617242040000|2021-04-01 01:54:00|5201.1|5195.1|5201.3|5191.3|5201.4|5195.1|5201.1|5191.3|7
1617242050000|2021-04-01 01:54:10|5200.9|5190.9|5200.9|5190.9|5200.9|5190.9|5200.9|5190.9|2
1617242060000|2021-04-01 01:54:20|5202.9|5187.9|5204|5189|5204|5189|5202.9|5187.9|1
1617242090000|2021-04-01 01:54:50|5204.3|5189.3|5204|5189|5204.3|5189.3|5204|5189|1
1617242100000|2021-04-01 01:55:00|5204.1|5189.1|5204.1|5189.1|5204.1|5189.1|5204.1|5189.1|0
1617242110000|2021-04-01 01:55:10|5203.8|5188.8|5204.1|5189.1|5204.1|5189.1|5203.8|5188.8|0
1617242120000|2021-04-01 01:55:20|5203.8|5188.8|5201.6|5191.6|5203.8|5191.6|5196.6|5188.8|12
1617242130000|2021-04-01 01:55:30|5201.8|5191.8|5202.1|5192.1|5202.1|5192.1|5197.4|5191.4|2
1617242150000|2021-04-01 01:55:50|5202.3|5192.3|5202.3|5192.3|5202.3|5192.3|5202.3|5192.3|1
1617242210000|2021-04-01 01:56:50|||||||||1
1617242220000|2021-04-01 01:57:00|5202.4|5192.4|5202.4|5192.4|5202.4|5192.4|5202.4|5192.4|0
1617242270000|2021-04-01 01:57:50|||||||||1
1617242280000|2021-04-01 01:58:00|5201.8|5195.8|5202.8|5196.8|5202.8|5196.8|5201.8|5195.8|0
1617242290000|2021-04-01 01:58:10|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|0
1617242320000|2021-04-01 01:58:40|5202.8|5196.8|5202.1|5196.1|5202.8|5196.8|5202.1|5196.1|0
1617242330000|2021-04-01 01:58:50|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|2
1617242340000|2021-04-01 01:59:00|||||||||1
1617242380000|2021-04-01 01:59:40|5200.7|5194.7|5201.1|5195.1|5201.1|5195.1|5200.7|5194.7|1
1617242400000|2021-04-01 02:00:00|5200.2|5194.2|5201.8|5195.8|5201.8|5195.8|5200.2|5194.2|1
1617242450000|2021-04-01 02:00:50|||||||||1
1617242510000|2021-04-01 02:01:50|5201.9|5195.9|5202.1|5196.1|5202.1|5196.1|5201.9|5195.9|1
1617242520000|2021-04-01 02:02:00|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1617242540000|2021-04-01 02:02:20|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|0
1617242550000|2021-04-01 02:02:30|||||||||1
1617242570000|2021-04-01 02:02:50|5202.9|5196.9|5203.6|5197.6|5203.6|5197.6|5202.9|5196.9|1
1617242610000|2021-04-01 02:03:30|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|0
1617242650000|2021-04-01 02:04:10|5207.1|5201.1|5206.2|5200.2|5207.4|5201.4|5206.2|5200.2|3
1617242660000|2021-04-01 02:04:20|5206.4|5200.4|5210.1|5200.1|5210.1|5200.4|5206.4|5200.1|1
1617242670000|2021-04-01 02:04:30|5208.8|5202.8|5210.3|5200.3|5210.3|5202.8|5208.8|5200.3|0
1617242680000|2021-04-01 02:04:40|5211.1|5201.1|5211.1|5201.1|5211.1|5201.1|5211.1|5201.1|0
1617242700000|2021-04-01 02:05:00|5212.1|5202.1|5212.5|5206.5|5212.5|5206.5|5212.1|5202.1|1
1617242710000|2021-04-01 02:05:10|5212.4|5206.4|5212.5|5206.5|5212.5|5206.5|5212.4|5206.4|2
1617242720000|2021-04-01 02:05:20|5214.9|5204.9|5214.9|5204.9|5214.9|5204.9|5214.9|5204.9|1
1617242730000|2021-04-01 02:05:30|5218.4|5208.9|5219|5204|5219|5208.9|5218.4|5203.4|2
1617242750000|2021-04-01 02:05:50|||||||||1
1617242760000|2021-04-01 02:06:00|5218|5208|5218|5208|5218|5208|5218|5208|0
1617242790000|2021-04-01 02:06:30|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617242810000|2021-04-01 02:06:50|5217.1|5202.1|5216.4|5201.4|5217.6|5202.6|5216.4|5201.4|7
1617242830000|2021-04-01 02:07:10|5216.1|5206.1|5216.1|5206.1|5216.1|5206.1|5216.1|5206.1|0
1617242870000|2021-04-01 02:07:50|5212.7|5206.7|5211.9|5205.9|5212.7|5206.7|5211.9|5205.9|1
1617242880000|2021-04-01 02:08:00|5212.7|5206.7|5211.9|5205.9|5212.7|5206.7|5211.9|5205.9|1
1617242890000|2021-04-01 02:08:10|5213.2|5207.2|5215.1|5209.1|5215.1|5209.1|5213.2|5207.2|1
1617242900000|2021-04-01 02:08:20|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|0
1617242910000|2021-04-01 02:08:30|5214|5208|5214|5208|5214|5208|5214|5208|1
1617242930000|2021-04-01 02:08:50|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|1
1617242940000|2021-04-01 02:09:00|5212.7|5206.7|5212.2|5206.2|5212.7|5206.7|5212.2|5206.2|0
1617242950000|2021-04-01 02:09:10|5213.2|5207.2|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|2
1617242960000|2021-04-01 02:09:20|5212.7|5206.7|5213.7|5207.7|5213.7|5207.7|5212.7|5206.7|2
1617242970000|2021-04-01 02:09:30|5214.7|5208.7|5215.4|5209.4|5215.4|5209.4|5214.7|5208.7|0
1617242980000|2021-04-01 02:09:40|5215|5209|5215|5209|5215|5209|5215|5209|4
1617242990000|2021-04-01 02:09:50|5214|5208|5214|5208|5214|5208|5214|5208|1
1617243030000|2021-04-01 02:10:30|5213.5|5207.5|5213.9|5207.9|5213.9|5207.9|5213.5|5207.5|0
1617243040000|2021-04-01 02:10:40|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617243050000|2021-04-01 02:10:50|5213.9|5207.9|5215.5|5205.5|5215.5|5207.9|5213.9|5205.5|1
1617243070000|2021-04-01 02:11:10|5214|5208|5214.3|5208.3|5214.3|5208.3|5214|5208|0
1617243090000|2021-04-01 02:11:30|5216|5206|5216|5206|5216|5206|5216|5206|0
1617243110000|2021-04-01 02:11:50|5215.8|5209.8|5215.8|5209.8|5216.3|5209.8|5215.3|5206.3|3
1617243120000|2021-04-01 02:12:00|5215.5|5209.5|5215.2|5209.2|5215.5|5209.5|5215.2|5209.2|0
1617243130000|2021-04-01 02:12:10|5215|5209|5215|5209|5215|5209|5215|5209|0
1617243140000|2021-04-01 02:12:20|5215.2|5209.2|5215.5|5209.5|5215.5|5209.5|5215.2|5209.2|0
1617243160000|2021-04-01 02:12:40|5215.1|5209.1|5216.3|5210.3|5217|5211|5215.1|5209.1|1
1617243170000|2021-04-01 02:12:50|5216.7|5210.7|5218|5212|5218|5212|5216.7|5210.7|3
1617243190000|2021-04-01 02:13:10|5218.9|5212.9|5219.5|5213.5|5219.5|5213.5|5218.8|5212.8|2
1617243200000|2021-04-01 02:13:20|5219.8|5213.8|5221.7|5215.7|5221.7|5215.7|5219.8|5213.8|1
1617243210000|2021-04-01 02:13:30|5222.3|5216.3|5221.3|5215.3|5222.3|5216.3|5220.7|5214.7|2
1617243220000|2021-04-01 02:13:40|5222.4|5216.4|5221.3|5215.3|5222.4|5216.4|5221.3|5215.3|1
1617243230000|2021-04-01 02:13:50|5221.5|5215.5|5221.7|5215.7|5221.7|5215.7|5221.5|5215.5|1
1617243270000|2021-04-01 02:14:30|5222|5216|5222|5216|5222|5216|5222|5216|1
1617243280000|2021-04-01 02:14:40|||||||||1
1617243290000|2021-04-01 02:14:50|5225|5215|5225|5215|5225|5215|5225|5215|3
1617243300000|2021-04-01 02:15:00|||||||||1
1617243330000|2021-04-01 02:15:30|5225.4|5215.4|5225.4|5215.4|5225.4|5215.4|5225.4|5215.4|0
1617243350000|2021-04-01 02:15:50|5225|5215|5225|5215|5225|5215|5225|5215|2
1617243360000|2021-04-01 02:16:00|5224.7|5214.7|5224.7|5214.7|5224.7|5214.7|5224.7|5214.7|0
1617243380000|2021-04-01 02:16:20|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617243390000|2021-04-01 02:16:30|5222|5216|5221.6|5215.6|5222|5216|5221.6|5215.6|1
1617243410000|2021-04-01 02:16:50|||||||||1
1617243440000|2021-04-01 02:17:20|5222|5216|5221.6|5215.6|5222|5216|5221.6|5215.6|0
1617243460000|2021-04-01 02:17:40|5221.3|5215.3|5221|5215|5221.3|5215.3|5221|5215|0
1617243470000|2021-04-01 02:17:50|||||||||1
1617243480000|2021-04-01 02:18:00|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|2
1617243490000|2021-04-01 02:18:10|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1617243500000|2021-04-01 02:18:20|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617243530000|2021-04-01 02:18:50|5220.1|5214.1|5219|5213|5220.1|5214.1|5219|5213|4
1617243540000|2021-04-01 02:19:00|5218.6|5212.6|5218.5|5212.5|5218.6|5212.6|5218.5|5212.5|0
1617243550000|2021-04-01 02:19:10|5217.5|5211.5|5220.1|5210.1|5220.1|5211.5|5216.1|5210.1|5
1617243590000|2021-04-01 02:19:50|5220|5210|5220.3|5210.3|5220.3|5210.3|5220|5210|2
1617243600000|2021-04-01 02:20:00|5219.3|5213.3|5220.3|5210.3|5221.3|5213.3|5219.3|5210.3|0
1617243620000|2021-04-01 02:20:20|5220|5210|5221.8|5206.8|5221.8|5210|5220|5206.8|2
1617243640000|2021-04-01 02:20:40|5221.5|5206.5|5221.5|5206.5|5221.5|5206.5|5221.5|5206.5|0
1617243650000|2021-04-01 02:20:50|||||||||1
1617243690000|2021-04-01 02:21:30|5221.2|5206.2|5220.8|5205.8|5221.2|5206.2|5220.8|5205.8|1
1617243710000|2021-04-01 02:21:50|||||||||1
1617243730000|2021-04-01 02:22:10|5221.1|5206.1|5221.1|5206.1|5221.1|5206.1|5221.1|5206.1|0
1617243760000|2021-04-01 02:22:40|5221.5|5206.5|5221.5|5206.5|5221.5|5206.5|5221.5|5206.5|0
1617243770000|2021-04-01 02:22:50|5221.8|5206.8|5221.5|5206.5|5221.8|5206.8|5221.5|5206.5|1
1617243830000|2021-04-01 02:23:50|||||||||1
1617243870000|2021-04-01 02:24:30|5221.1|5206.1|5221.1|5206.1|5221.1|5206.1|5221.1|5206.1|0
1617243890000|2021-04-01 02:24:50|||||||||1
1617243940000|2021-04-01 02:25:40|5218.3|5208.3|5221.1|5206.1|5221.1|5208.3|5218.3|5206.1|0
1617243950000|2021-04-01 02:25:50|||||||||1
1617243960000|2021-04-01 02:26:00|5220.8|5205.8|5220.8|5205.8|5220.8|5205.8|5220.8|5205.8|0
1617244000000|2021-04-01 02:26:40|5220.9|5205.9|5220.9|5205.9|5220.9|5205.9|5220.9|5205.9|0
1617244010000|2021-04-01 02:26:50|5220.8|5205.8|5220.4|5205.4|5220.8|5205.8|5220.4|5205.4|1
1617244030000|2021-04-01 02:27:10|5220.6|5205.6|5220.6|5205.6|5220.6|5205.6|5220.6|5205.6|0
1617244040000|2021-04-01 02:27:20|5219|5209|5219|5209|5219|5209|5219|5209|0
1617244050000|2021-04-01 02:27:30|5219.1|5209.1|5219.1|5209.1|5219.1|5209.1|5219.1|5209.1|0
1617244060000|2021-04-01 02:27:40|5216.7|5210.7|5219|5209|5219|5210.7|5216.7|5209|0
1617244070000|2021-04-01 02:27:50|||||||||1
1617244110000|2021-04-01 02:28:30|5219.1|5209.1|5219.1|5209.1|5219.1|5209.1|5219.1|5209.1|1
1617244120000|2021-04-01 02:28:40|5219|5209|5219|5209|5219|5209|5219|5209|0
1617244130000|2021-04-01 02:28:50|5218.6|5208.6|5218.6|5208.6|5218.6|5208.6|5218.6|5208.6|1
1617244150000|2021-04-01 02:29:10|5218.5|5208.5|5218.5|5208.5|5218.5|5208.5|5218.5|5208.5|0
1617244190000|2021-04-01 02:29:50|5220.6|5205.6|5218.5|5208.5|5220.6|5208.5|5218.5|5205.6|1
1617244200000|2021-04-01 02:30:00|5218.1|5208.1|5212.8|5206.8|5218.1|5209.8|5212.8|5206.8|3
1617244210000|2021-04-01 02:30:10|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617244230000|2021-04-01 02:30:30|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|1
1617244250000|2021-04-01 02:30:50|5212.4|5202.4|5212.4|5202.4|5212.4|5202.4|5212.4|5202.4|3
1617244280000|2021-04-01 02:31:20|5212.8|5202.8|5212.9|5202.9|5212.9|5202.9|5212.8|5202.8|0
1617244290000|2021-04-01 02:31:30|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617244300000|2021-04-01 02:31:40|5212.4|5206.4|5210.4|5204.4|5212.4|5206.4|5210.4|5204.4|2
1617244310000|2021-04-01 02:31:50|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|1
1617244350000|2021-04-01 02:32:30|5211|5205|5213.3|5203.3|5213.3|5205|5211|5203.3|2
1617244360000|2021-04-01 02:32:40|5213.4|5203.4|5218.1|5203.1|5218.1|5203.4|5213.4|5202.8|0
1617244370000|2021-04-01 02:32:50|5217.3|5207.3|5218.1|5208.1|5218.1|5208.1|5217.3|5207.3|1
1617244410000|2021-04-01 02:33:30|5218.4|5208.4|5218.6|5208.6|5218.6|5208.6|5218.4|5208.4|0
1617244430000|2021-04-01 02:33:50|||||||||1
1617244440000|2021-04-01 02:34:00|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617244450000|2021-04-01 02:34:10|5216.1|5210.1|5216.9|5210.9|5216.9|5210.9|5216.1|5210.1|1
1617244460000|2021-04-01 02:34:20|5216.1|5210.1|5217.6|5211.6|5217.6|5211.6|5216.1|5210.1|1
1617244470000|2021-04-01 02:34:30|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617244490000|2021-04-01 02:34:50|5218.6|5212.6|5219.6|5213.6|5219.6|5213.6|5218.6|5212.6|2
1617244500000|2021-04-01 02:35:00|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|0
1617244530000|2021-04-01 02:35:30|5219.9|5213.9|5222.8|5216.8|5222.8|5216.8|5219.7|5213.7|9
1617244540000|2021-04-01 02:35:40|5225.2|5219.2|5227.3|5221.3|5227.3|5221.3|5225.2|5219.2|7
1617244550000|2021-04-01 02:35:50|5226.2|5220.2|5226.1|5220.1|5227.3|5221.3|5226.1|5220.1|18
1617244560000|2021-04-01 02:36:00|||||||||2
1617244570000|2021-04-01 02:36:10|5227.1|5221.1|5224.9|5218.9|5227.1|5221.1|5224.9|5218.9|8
1617244580000|2021-04-01 02:36:20|5225.7|5219.7|5225.7|5219.7|5226.1|5220.1|5225.7|5219.7|0
1617244590000|2021-04-01 02:36:30|5225.4|5219.4|5226.1|5220.1|5226.1|5220.1|5225.4|5219.4|11
1617244600000|2021-04-01 02:36:40|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|14
1617244610000|2021-04-01 02:36:50|5226.1|5220.1|5226.2|5220.2|5226.2|5220.2|5226.1|5220.1|1
1617244630000|2021-04-01 02:37:10|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|0
1617244640000|2021-04-01 02:37:20|5226.2|5220.2|5227.3|5221.3|5227.3|5221.3|5226.2|5220.2|2
1617244660000|2021-04-01 02:37:40|5227.8|5221.8|5227.1|5221.1|5227.8|5221.8|5227.1|5221.1|5
1617244670000|2021-04-01 02:37:50|||||||||1
1617244690000|2021-04-01 02:38:10|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|0
1617244700000|2021-04-01 02:38:20|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|0
1617244710000|2021-04-01 02:38:30|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5227.8|5221.8|5
1617244720000|2021-04-01 02:38:40|5227.8|5221.8|5228.1|5222.1|5228.1|5222.1|5227.8|5221.8|3
1617244730000|2021-04-01 02:38:50|5227.8|5221.8|5227.8|5221.8|5228.4|5222.4|5227.8|5221.8|2
1617244740000|2021-04-01 02:39:00|5227.1|5221.1|5226.9|5216.9|5227.2|5221.1|5225.1|5212.2|5
1617244780000|2021-04-01 02:39:40|5225.9|5215.9|5226.3|5216.3|5226.3|5216.3|5225.9|5215.9|0
1617244790000|2021-04-01 02:39:50|5225.5|5215.5|5226|5211|5226|5215.5|5224.6|5211|1
1617244800000|2021-04-01 02:40:00|5225.6|5210.6|5225.6|5210.6|5225.6|5210.6|5225.6|5210.6|0
1617244830000|2021-04-01 02:40:30|5226|5211|5226.6|5211.6|5226.6|5211.6|5226|5211|4
1617244840000|2021-04-01 02:40:40|5227.4|5212.4|5227.8|5212.8|5227.8|5212.8|5227.4|5212.4|1
1617244850000|2021-04-01 02:40:50|5227.9|5212.9|5227.9|5212.9|5227.9|5212.9|5227.9|5212.9|2
1617244860000|2021-04-01 02:41:00|5228.1|5213.1|5228.1|5213.1|5228.1|5213.1|5228.1|5213.1|0
1617244870000|2021-04-01 02:41:10|5227.8|5212.8|5227.8|5212.8|5227.8|5212.8|5227.8|5212.8|0
1617244890000|2021-04-01 02:41:30|5226.3|5220.3|5228.3|5213.3|5228.3|5220.3|5226.3|5213.3|0
1617244900000|2021-04-01 02:41:40|5228.6|5213.6|5228.9|5213.9|5228.9|5213.9|5228.6|5213.6|2
1617244910000|2021-04-01 02:41:50|5227.1|5217.1|5224.6|5218.6|5227.9|5221|5224.6|5217.1|3
1617244920000|2021-04-01 02:42:00|5224.2|5218.2|5223.9|5217.9|5224.2|5218.2|5223.2|5217.2|1
1617244930000|2021-04-01 02:42:10|5224.3|5218.3|5227.9|5217.9|5227.9|5218.6|5224.3|5217.9|3
1617244940000|2021-04-01 02:42:20|5228.3|5218.3|5228.3|5218.3|5228.3|5218.3|5228.3|5218.3|2
1617244950000|2021-04-01 02:42:30|5227.9|5217.9|5228|5222|5229|5222|5226.3|5217.9|4
1617244960000|2021-04-01 02:42:40|||||||||5
1617244970000|2021-04-01 02:42:50|5229.1|5223.1|5229.3|5223.3|5229.3|5223.3|5228.9|5222.9|1
1617244990000|2021-04-01 02:43:10|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|0
1617245000000|2021-04-01 02:43:20|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1617245010000|2021-04-01 02:43:30|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|0
1617245020000|2021-04-01 02:43:40|5230.6|5224.6|5232.6|5226.6|5232.6|5226.6|5230.6|5224.6|4
1617245030000|2021-04-01 02:43:50|||||||||1
1617245040000|2021-04-01 02:44:00|5232.2|5226.2|5231.9|5225.9|5232.2|5226.2|5231.9|5225.9|0
1617245060000|2021-04-01 02:44:20|||||||||1
1617245070000|2021-04-01 02:44:30|||||||||1
1617245080000|2021-04-01 02:44:40|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|0
1617245090000|2021-04-01 02:44:50|||||||||1
1617245100000|2021-04-01 02:45:00|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|1
1617245120000|2021-04-01 02:45:20|5231.1|5225.1|5231.7|5221.7|5231.7|5225.1|5231.1|5221.7|1
1617245140000|2021-04-01 02:45:40|5230.4|5224.4|5230.7|5224.7|5230.7|5224.7|5230.4|5224.4|0
1617245150000|2021-04-01 02:45:50|5231.7|5221.7|5230.7|5224.7|5231.7|5224.7|5230.7|5221.7|1
1617245160000|2021-04-01 02:46:00|5230.4|5224.4|5231.1|5225.1|5231.1|5225.1|5230.4|5224.4|1
1617245170000|2021-04-01 02:46:10|5233.4|5223.4|5233.4|5223.4|5233.4|5223.4|5233.4|5223.4|0
1617245180000|2021-04-01 02:46:20|5230.4|5224.4|5231.1|5225.1|5232.4|5226.4|5230.4|5224.4|4
1617245200000|2021-04-01 02:46:40|5232.6|5226.6|5230.4|5224.4|5232.6|5226.6|5230.4|5224.4|0
1617245210000|2021-04-01 02:46:50|||||||||1
1617245250000|2021-04-01 02:47:30|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|1
1617245260000|2021-04-01 02:47:40|||||||||2
1617245270000|2021-04-01 02:47:50|||||||||1
1617245280000|2021-04-01 02:48:00|||||||||32
1617245290000|2021-04-01 02:48:10|||||||||8
1617245300000|2021-04-01 02:48:20|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|6
1617245310000|2021-04-01 02:48:30|||||||||2
1617245320000|2021-04-01 02:48:40|5226.9|5220.9|5225.9|5219.9|5226.9|5220.9|5225.9|5219.9|4
1617245330000|2021-04-01 02:48:50|5226.9|5216.9|5226.9|5216.9|5226.9|5216.9|5226.9|5216.9|1
1617245340000|2021-04-01 02:49:00|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617245370000|2021-04-01 02:49:30|5223.9|5217.9|5221.4|5215.4|5223.9|5217.9|5221.4|5215.4|1
1617245380000|2021-04-01 02:49:40|5221.7|5215.7|5230.4|5215.4|5230.4|5216.4|5221.7|5215.3|5
1617245390000|2021-04-01 02:49:50|5230.6|5215.6|5230.6|5215.6|5230.6|5215.6|5230.6|5215.6|0
1617245400000|2021-04-01 02:50:00|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617245410000|2021-04-01 02:50:10|5230.6|5215.6|5230.6|5215.6|5230.6|5215.6|5230.6|5215.6|1
1617245450000|2021-04-01 02:50:50|||||||||1
1617245500000|2021-04-01 02:51:40|5227.4|5217.4|5227.4|5217.4|5227.4|5217.4|5227.4|5217.4|0
1617245510000|2021-04-01 02:51:50|5227.8|5217.8|5224.4|5218.4|5227.8|5218.4|5224.4|5217.8|1
1617245520000|2021-04-01 02:52:00|5224.7|5218.7|5224.9|5218.9|5224.9|5218.9|5224.7|5218.7|0
1617245540000|2021-04-01 02:52:20|5224.4|5218.4|5232.6|5217.6|5232.6|5219.4|5224.4|5216.9|2
1617245560000|2021-04-01 02:52:40|5229.4|5219.4|5229.7|5219.7|5231.6|5219.7|5229.4|5216.6|0
1617245570000|2021-04-01 02:52:50|5232.9|5217.9|5229.7|5219.7|5232.9|5219.7|5229.7|5216.6|1
1617245610000|2021-04-01 02:53:30|5229.3|5219.3|5229.3|5219.3|5229.3|5219.3|5229.3|5219.3|0
1617245620000|2021-04-01 02:53:40|5226.8|5220.8|5226.3|5220.3|5226.8|5220.8|5226.3|5220.3|0
1617245630000|2021-04-01 02:53:50|||||||||1
1617245640000|2021-04-01 02:54:00|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617245680000|2021-04-01 02:54:40|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|0
1617245690000|2021-04-01 02:54:50|||||||||1
1617245700000|2021-04-01 02:55:00|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|2
1617245710000|2021-04-01 02:55:10|5229.9|5219.9|5227.6|5221.6|5229.9|5221.6|5227.6|5219.9|0
1617245720000|2021-04-01 02:55:20|5230.3|5220.3|5230.3|5220.3|5230.3|5220.3|5230.3|5220.3|2
1617245730000|2021-04-01 02:55:30|5229.9|5219.9|5229.9|5219.9|5229.9|5219.9|5229.9|5219.9|0
1617245740000|2021-04-01 02:55:40|5227.6|5221.6|5229.9|5223.9|5229.9|5223.9|5227.6|5221.6|2
1617245750000|2021-04-01 02:55:50|||||||||1
1617245760000|2021-04-01 02:56:00|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|0
1617245770000|2021-04-01 02:56:10|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.2|5223.2|2
1617245780000|2021-04-01 02:56:20|5229.4|5223.4|5230|5224|5232.8|5224|5226.9|5217.8|6
1617245800000|2021-04-01 02:56:40|5229.3|5223.3|5229.3|5223.3|5230.6|5224|5226.9|5219.6|5
1617245810000|2021-04-01 02:56:50|5230|5224|5228.7|5213.7|5232.8|5224|5227.6|5212.6|5
1617245820000|2021-04-01 02:57:00|5227.7|5212.7|5227.9|5212.9|5228.6|5213.6|5227.6|5212.6|0
1617245830000|2021-04-01 02:57:10|5227.6|5212.6|5224.4|5214.4|5227.6|5214.4|5224.4|5212.4|0
1617245840000|2021-04-01 02:57:20|5221.4|5215.4|5224.1|5214.1|5224.1|5215.4|5221.4|5214.1|0
1617245850000|2021-04-01 02:57:30|5224.4|5214.4|5224.4|5214.4|5224.4|5214.4|5224.4|5214.4|0
1617245860000|2021-04-01 02:57:40|5223.8|5217.8|5224.1|5218.1|5224.8|5218.8|5223.8|5217.8|0
1617245870000|2021-04-01 02:57:50|5224.8|5218.8|5224.9|5218.9|5225.9|5219.9|5224.8|5218.8|1
1617245880000|2021-04-01 02:58:00|5225.6|5219.6|5229.9|5219.9|5229.9|5220.2|5225.2|5219.2|4
1617245890000|2021-04-01 02:58:10|5230.3|5220.3|5231.9|5225.9|5231.9|5225.9|5227.9|5220.3|1
1617245910000|2021-04-01 02:58:30|5230.9|5224.9|5231.6|5225.6|5231.9|5225.9|5230.5|5224.5|2
1617245920000|2021-04-01 02:58:40|5231.9|5225.9|5232.2|5226.2|5232.2|5226.2|5231.9|5225.9|0
1617245930000|2021-04-01 02:58:50|5232.9|5226.9|5232.2|5226.2|5232.9|5226.9|5232.2|5226.2|2
1617245940000|2021-04-01 02:59:00|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|4
1617245960000|2021-04-01 02:59:20|||||||||1
1617245970000|2021-04-01 02:59:30|5232|5226|5231.4|5225.4|5232.4|5226.4|5231.4|5225.4|9
1617245990000|2021-04-01 02:59:50|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|1
1617246000000|2021-04-01 03:00:00|5230.3|5224.3|5228.7|5222.7|5230.3|5224.3|5228.7|5222.7|0
1617246010000|2021-04-01 03:00:10|||||||||1
1617246020000|2021-04-01 03:00:20|||||||||5
1617246050000|2021-04-01 03:00:50|||||||||1
1617246060000|2021-04-01 03:01:00|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|1
1617246090000|2021-04-01 03:01:30|5228|5222|5225.3|5219.3|5228|5222|5225.3|5219.3|0
1617246100000|2021-04-01 03:01:40|5225|5219|5223.2|5217.2|5225|5219|5223.2|5217.2|3
1617246110000|2021-04-01 03:01:50|5223.8|5217.8|5223|5217|5223.8|5217.8|5222.8|5216.8|1
1617246120000|2021-04-01 03:02:00|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617246130000|2021-04-01 03:02:10|5223.8|5217.8|5223.2|5217.2|5223.8|5217.8|5223.2|5217.2|2
1617246140000|2021-04-01 03:02:20|5223.8|5217.8|5224.8|5218.8|5224.8|5218.8|5223.8|5217.8|1
1617246160000|2021-04-01 03:02:40|5225.2|5219.2|5227.2|5217.2|5227.2|5219.5|5225.2|5217.2|20
1617246170000|2021-04-01 03:02:50|5223.7|5217.7|5219.5|5213.5|5224.2|5218.2|5219.5|5213.5|2
1617246180000|2021-04-01 03:03:00|5220|5214|5214.5|5208.5|5220|5214|5214.5|5208.5|1
1617246190000|2021-04-01 03:03:10|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.1|5208.1|1
1617246200000|2021-04-01 03:03:20|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5214.8|5208.8|0
1617246210000|2021-04-01 03:03:30|5216.3|5210.3|5221.2|5211.2|5221.2|5211.2|5216.3|5210.3|2
1617246220000|2021-04-01 03:03:40|5219.5|5213.5|5221.4|5215.4|5221.9|5215.9|5219.5|5213.5|2
1617246230000|2021-04-01 03:03:50|5222|5216|5222.3|5212.3|5222.7|5216|5221.4|5212.3|1
1617246240000|2021-04-01 03:04:00|5221.4|5215.4|5222.7|5212.7|5222.7|5215.4|5221.4|5212.7|0
1617246250000|2021-04-01 03:04:10|5222.3|5212.3|5222.3|5212.3|5222.3|5212.3|5222.3|5212.3|0
1617246300000|2021-04-01 03:05:00|5222.2|5212.2|5219.5|5213.5|5222.2|5213.5|5219.5|5212.2|0
1617246330000|2021-04-01 03:05:30|5218.5|5212.5|5219.5|5213.5|5219.5|5213.5|5218.5|5212.5|0
1617246360000|2021-04-01 03:06:00|5222.2|5212.2|5222.2|5212.2|5222.2|5213.5|5219.5|5211.5|1
1617246390000|2021-04-01 03:06:30|5222|5212|5218.5|5212.5|5222|5212.5|5218.5|5211|0
1617246400000|2021-04-01 03:06:40|5219.9|5213.9|5218.5|5212.5|5219.9|5213.9|5218.5|5212.5|1
1617246460000|2021-04-01 03:07:40|5217.9|5211.9|5218.5|5212.5|5218.5|5212.5|5217.9|5211.9|0
1617246480000|2021-04-01 03:08:00|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|0
1617246490000|2021-04-01 03:08:10|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1617246520000|2021-04-01 03:08:40|5218.1|5212.1|5217.2|5211.2|5218.1|5212.1|5217.2|5211.2|1
1617246530000|2021-04-01 03:08:50|5215.5|5209.5|5215.4|5205.4|5216.8|5209.9|5212.8|5205.4|5
1617246540000|2021-04-01 03:09:00|5215.7|5205.7|5212.8|5206.8|5215.7|5207.3|5211.5|5205.5|3
1617246550000|2021-04-01 03:09:10|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617246560000|2021-04-01 03:09:20|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|1
1617246590000|2021-04-01 03:09:50|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617246600000|2021-04-01 03:10:00|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|2
1617246610000|2021-04-01 03:10:10|5208.1|5202.1|5210|5204|5210|5204|5208.1|5202.1|6
1617246630000|2021-04-01 03:10:30|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|1
1617246640000|2021-04-01 03:10:40|5213.7|5203.7|5213.7|5203.7|5213.7|5203.7|5213.7|5203.7|0
1617246650000|2021-04-01 03:10:50|5212.7|5206.7|5216.8|5206.8|5216.8|5207.8|5212.7|5206.3|1
1617246670000|2021-04-01 03:11:10|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|0
1617246680000|2021-04-01 03:11:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617246690000|2021-04-01 03:11:30|5217.5|5211.5|5218.1|5212.1|5218.1|5212.1|5217.5|5211.5|0
1617246700000|2021-04-01 03:11:40|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617246710000|2021-04-01 03:11:50|5217.5|5211.5|5216.7|5210.7|5217.7|5211.7|5216.7|5210.7|0
1617246720000|2021-04-01 03:12:00|5216.3|5210.3|5216.2|5210.2|5216.3|5210.3|5216.2|5210.2|0
1617246730000|2021-04-01 03:12:10|5216.3|5210.3|5224.8|5209.8|5225|5210.5|5216.2|5209.7|11
1617246740000|2021-04-01 03:12:20|5221|5211|5221.1|5211.1|5221.1|5211.1|5221|5211|0
1617246760000|2021-04-01 03:12:40|||||||||1
1617246770000|2021-04-01 03:12:50|5224.7|5209.7|5224.7|5209.7|5224.7|5209.7|5224.7|5209.7|0
1617246780000|2021-04-01 03:13:00|5221.1|5211.1|5225|5210|5225|5211.1|5221.1|5208.6|0
1617246790000|2021-04-01 03:13:10|5224.7|5209.7|5225|5210|5225|5210|5224.7|5209.7|0
1617246840000|2021-04-01 03:14:00|5223.9|5213.9|5223.9|5213.9|5223.9|5213.9|5223.9|5213.9|0
1617246860000|2021-04-01 03:14:20|5229.2|5214.2|5229.2|5214.2|5229.2|5214.2|5229.2|5214.2|8
1617246870000|2021-04-01 03:14:30|5229|5214|5221.5|5215.5|5229|5216.1|5221.5|5214|0
1617246880000|2021-04-01 03:14:40|5218|5212|5219.5|5213.5|5219.6|5213.6|5218|5212|5
1617246900000|2021-04-01 03:15:00|5221.2|5215.2|5229|5214|5229|5215.2|5220.8|5213.4|4
1617246910000|2021-04-01 03:15:10|5225.2|5215.2|5224.5|5214.5|5225.2|5215.2|5219.8|5211.8|4
1617246960000|2021-04-01 03:16:00|5224.8|5214.8|5224.5|5214.5|5224.8|5214.8|5224.5|5214.5|0
1617247010000|2021-04-01 03:16:50|5224.8|5214.8|5224.8|5214.8|5224.8|5214.8|5224.8|5214.8|0
1617247030000|2021-04-01 03:17:10|5221|5215|5221|5215|5221|5215|5221|5215|0
1617247040000|2021-04-01 03:17:20|5220.7|5214.7|5221.8|5215.8|5221.8|5215.8|5220.7|5214.7|0
1617247050000|2021-04-01 03:17:30|5224.3|5218.3|5224|5218|5225.4|5219.4|5224|5218|3
1617247060000|2021-04-01 03:17:40|5225.5|5219.5|5226.1|5216.1|5226.1|5219.5|5223.8|5215.3|2
1617247130000|2021-04-01 03:18:50|5225.8|5215.8|5225.8|5215.8|5225.8|5215.8|5225.8|5215.8|1
1617247140000|2021-04-01 03:19:00|5225.3|5215.3|5223|5217|5225.3|5217|5223|5215.3|0
1617247150000|2021-04-01 03:19:10|5222.3|5216.3|5221.8|5215.8|5222.3|5216.3|5221.8|5215.8|0
1617247160000|2021-04-01 03:19:20|5225.2|5219.2|5226.1|5216.1|5226.1|5219.2|5225|5215|6
1617247170000|2021-04-01 03:19:30|5224.5|5218.5|5224.5|5218.5|5225.5|5219.5|5224.5|5218.5|0
1617247180000|2021-04-01 03:19:40|5226.1|5216.1|5224|5214|5226.1|5216.6|5222.6|5214|1
1617247190000|2021-04-01 03:19:50|5224.4|5214.4|5223.6|5213.6|5224.4|5214.4|5223.6|5213.6|0
1617247200000|2021-04-01 03:20:00|5223.1|5213.1|5220.6|5214.6|5224|5215|5220.4|5213.1|2
1617247210000|2021-04-01 03:20:10|5221|5215|5220.6|5214.6|5221|5215|5219.6|5213.6|1
1617247220000|2021-04-01 03:20:20|5219.6|5213.6|5220.3|5214.3|5220.3|5214.3|5219.6|5213.6|0
1617247230000|2021-04-01 03:20:30|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|0
1617247280000|2021-04-01 03:21:20|5221|5215|5220.3|5214.3|5221|5215|5220.3|5214.3|0
1617247290000|2021-04-01 03:21:30|5220.7|5214.7|5220.3|5214.3|5220.7|5214.7|5220.3|5214.3|0
1617247310000|2021-04-01 03:21:50|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|0
1617247330000|2021-04-01 03:22:10|||||||||1
1617247340000|2021-04-01 03:22:20|5225.3|5215.3|5225.3|5215.3|5225.3|5215.3|5225.3|5215.3|5
1617247350000|2021-04-01 03:22:30|5224.6|5218.6|5224.3|5218.3|5225.3|5219.3|5222.3|5216.3|1
1617247360000|2021-04-01 03:22:40|5223.9|5217.9|5222.3|5216.3|5224.3|5218.3|5221.8|5215.8|0
1617247380000|2021-04-01 03:23:00|5222.6|5216.6|5223.8|5217.8|5223.8|5217.8|5222.3|5216.3|0
1617247390000|2021-04-01 03:23:10|5222.8|5216.8|5222.6|5216.6|5223.3|5217.3|5222.6|5216.6|0
1617247400000|2021-04-01 03:23:20|5222.4|5216.4|5223.3|5217.3|5223.3|5217.3|5222.4|5216.4|6
1617247410000|2021-04-01 03:23:30|5222.3|5216.3|5223.4|5217.4|5223.4|5217.4|5222.3|5216.3|5
1617247420000|2021-04-01 03:23:40|5222.4|5216.4|5226.6|5220.6|5228.8|5220.6|5222.4|5216.4|3
1617247430000|2021-04-01 03:23:50|5227.1|5221.1|5224.5|5218.5|5227.5|5221.1|5224.5|5217.5|0
1617247440000|2021-04-01 03:24:00|||||||||2
1617247450000|2021-04-01 03:24:10|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617247460000|2021-04-01 03:24:20|5224|5218|5225|5219|5225|5219|5224|5218|2
1617247470000|2021-04-01 03:24:30|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|2
1617247480000|2021-04-01 03:24:40|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1617247500000|2021-04-01 03:25:00|5223.3|5217.3|5224.3|5218.3|5224.3|5218.3|5223|5217|12
1617247510000|2021-04-01 03:25:10|5225|5219|5224.8|5218.8|5227.8|5219|5224.8|5217.8|1
1617247520000|2021-04-01 03:25:20|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|1
1617247530000|2021-04-01 03:25:30|5224|5218|5224|5218|5224|5218|5224|5218|0
1617247540000|2021-04-01 03:25:40|5223.3|5217.3|5223|5217|5223.3|5217.3|5223|5217|0
1617247550000|2021-04-01 03:25:50|5222|5216|5223|5217|5223|5217|5222|5216|1
1617247570000|2021-04-01 03:26:10|5224|5218|5224|5218|5224|5218|5224|5218|0
1617247580000|2021-04-01 03:26:20|5223|5217|5223|5217|5223|5217|5223|5217|0
1617247590000|2021-04-01 03:26:30|5224|5218|5222.6|5216.6|5224|5218|5222.6|5216.6|1
1617247600000|2021-04-01 03:26:40|5222.3|5216.3|5222.1|5216.1|5222.3|5216.3|5222.1|5216.1|0
1617247610000|2021-04-01 03:26:50|||||||||3
1617247620000|2021-04-01 03:27:00|5222.3|5216.3|5223.8|5217.8|5224.6|5217.8|5222.3|5214.6|7
1617247630000|2021-04-01 03:27:10|5224.1|5218.1|5223.4|5217.4|5224.3|5218.3|5223.4|5217.4|0
1617247640000|2021-04-01 03:27:20|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1617247660000|2021-04-01 03:27:40|5223.8|5217.8|5224.3|5218.3|5224.3|5218.3|5223.8|5217.8|0
1617247670000|2021-04-01 03:27:50|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1617247680000|2021-04-01 03:28:00|||||||||1
1617247700000|2021-04-01 03:28:20|5223.4|5217.4|5222.8|5216.8|5223.4|5217.4|5222.8|5216.8|1
1617247710000|2021-04-01 03:28:30|5223.1|5217.1|5222.8|5216.8|5223.3|5217.3|5222.8|5216.8|0
1617247720000|2021-04-01 03:28:40|5223.4|5217.4|5223.8|5217.8|5223.8|5217.8|5223.4|5217.4|0
1617247740000|2021-04-01 03:29:00|5223.6|5217.6|5223.6|5217.6|5223.7|5217.7|5223.6|5217.6|0
1617247760000|2021-04-01 03:29:20|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|3
1617247770000|2021-04-01 03:29:30|5221.4|5215.4|5220.2|5214.2|5221.4|5215.4|5220.2|5214.2|3
1617247790000|2021-04-01 03:29:50|||||||||2
1617247800000|2021-04-01 03:30:00|5221.9|5215.9|5220.7|5214.7|5225.3|5215.9|5220.7|5214.3|7
1617247810000|2021-04-01 03:30:10|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617247820000|2021-04-01 03:30:20|||||||||1
1617247830000|2021-04-01 03:30:30|5220.6|5214.6|5223.1|5217.1|5223.1|5217.1|5220.2|5214.2|1
1617247850000|2021-04-01 03:30:50|5222.8|5216.8|5220.9|5214.9|5222.8|5216.8|5220.9|5214.9|4
1617247860000|2021-04-01 03:31:00|5220.7|5214.7|5224.9|5214.9|5224.9|5217.3|5220.4|5214.4|2
1617247870000|2021-04-01 03:31:10|5224.6|5214.6|5224.6|5214.6|5224.9|5214.9|5224.6|5214.6|0
1617247880000|2021-04-01 03:31:20|5224.9|5214.9|5224.9|5214.9|5224.9|5214.9|5224.9|5214.9|0
1617247890000|2021-04-01 03:31:30|5224.6|5214.6|5224.3|5214.3|5224.6|5215.9|5221.6|5214.3|2
1617247900000|2021-04-01 03:31:40|5224.6|5214.6|5224.9|5214.9|5224.9|5214.9|5224.6|5214.6|1
1617247910000|2021-04-01 03:31:50|5224.6|5214.6|5224.3|5214.3|5224.9|5214.9|5224.3|5214.3|0
1617247920000|2021-04-01 03:32:00|5224.6|5214.6|5224.6|5214.6|5224.6|5214.6|5224.6|5214.6|0
1617248020000|2021-04-01 03:33:40|5224.3|5214.3|5224.8|5214.8|5224.8|5214.8|5224.3|5214.3|0
1617248030000|2021-04-01 03:33:50|5224.9|5214.9|5224.9|5214.9|5224.9|5214.9|5224.9|5214.9|0
1617248040000|2021-04-01 03:34:00|5224.8|5214.8|5224.8|5214.8|5224.8|5214.8|5224.8|5214.8|0
1617248090000|2021-04-01 03:34:50|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617248110000|2021-04-01 03:35:10|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|3
1617248140000|2021-04-01 03:35:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617248160000|2021-04-01 03:36:00|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1617248180000|2021-04-01 03:36:20|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617248190000|2021-04-01 03:36:30|5222.8|5216.8|5223.1|5217.1|5223.1|5217.1|5222.8|5216.8|0
1617248200000|2021-04-01 03:36:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617248220000|2021-04-01 03:37:00|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617248360000|2021-04-01 03:39:20|5222.7|5216.7|5222.3|5216.3|5222.7|5216.7|5222.3|5216.3|0
1617248370000|2021-04-01 03:39:30|5222.7|5216.7|5221.7|5215.7|5222.7|5216.7|5221.2|5215.2|1
1617248380000|2021-04-01 03:39:40|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1617248400000|2021-04-01 03:40:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1617248430000|2021-04-01 03:40:30|5221.9|5215.9|5221|5215|5221.9|5215.9|5221|5215|5
1617248440000|2021-04-01 03:40:40|||||||||1
1617248500000|2021-04-01 03:41:40|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1617248600000|2021-04-01 03:43:20|5220.9|5214.9|5221.2|5215.2|5221.2|5215.2|5220.9|5214.9|1
1617248610000|2021-04-01 03:43:30|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|0
1617248630000|2021-04-01 03:43:50|5221|5215|5223.7|5213.7|5223.7|5215|5221|5213.7|2
1617248660000|2021-04-01 03:44:20|5221|5215|5221|5215|5221|5215|5221|5215|0
1617248790000|2021-04-01 03:46:30|5220|5214|5220|5214|5220|5214|5220|5214|0
1617248800000|2021-04-01 03:46:40|5221|5215|5221|5215|5221|5215|5221|5215|1
1617248820000|2021-04-01 03:47:00|5223.7|5213.7|5223.7|5213.7|5223.7|5216.1|5222.1|5213.7|0
1617248870000|2021-04-01 03:47:50|5221|5215|5221|5215|5221|5215|5221|5215|0
1617248900000|2021-04-01 03:48:20|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617248930000|2021-04-01 03:48:50|5220.4|5214.4|5221.4|5215.4|5221.4|5215.4|5220.4|5214.4|0
1617248970000|2021-04-01 03:49:30|5220.7|5214.7|5220|5214|5220.7|5214.7|5220|5214|1
1617248980000|2021-04-01 03:49:40|5220.2|5214.2|5220.7|5214.7|5220.7|5214.7|5220.2|5214.2|0
1617249000000|2021-04-01 03:50:00|5220.4|5214.4|5217|5211|5220.4|5214.4|5216.5|5209.5|5
1617249030000|2021-04-01 03:50:30|5216|5210|5214.5|5208.5|5216|5210|5214.5|5208.5|0
1617249040000|2021-04-01 03:50:40|5214.4|5208.4|5214.2|5208.2|5215.2|5209.2|5213.7|5207.7|5
1617249050000|2021-04-01 03:50:50|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617249070000|2021-04-01 03:51:10|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|2
1617249080000|2021-04-01 03:51:20|5216.4|5210.4|5214.9|5208.9|5216.4|5210.4|5214.4|5208.4|2
1617249090000|2021-04-01 03:51:30|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|1
1617249160000|2021-04-01 03:52:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1617249170000|2021-04-01 03:52:50|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|1
1617249180000|2021-04-01 03:53:00|5213.9|5207.9|5214.2|5208.2|5214.2|5208.2|5213.9|5207.9|1
1617249240000|2021-04-01 03:54:00|5213.2|5207.2|5214.9|5208.9|5214.9|5208.9|5213.2|5207.2|1
1617249250000|2021-04-01 03:54:10|5215|5209|5215|5209|5215|5209|5215|5209|0
1617249260000|2021-04-01 03:54:20|5218.4|5208.4|5218.4|5208.4|5218.4|5208.4|5218.4|5208.4|5
1617249360000|2021-04-01 03:56:00|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|0
1617249400000|2021-04-01 03:56:40|5218.9|5208.9|5218.9|5208.9|5219.3|5209.3|5218.9|5208.9|0
1617249430000|2021-04-01 03:57:10|5218.8|5208.8|5218.8|5208.8|5218.8|5208.8|5218.8|5208.8|0
1617249460000|2021-04-01 03:57:40|||||||||1
1617249490000|2021-04-01 03:58:10|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|5218.7|5208.7|0
1617249500000|2021-04-01 03:58:20|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|9
1617249570000|2021-04-01 03:59:30|5218.8|5212.8|5217|5211|5218.8|5212.8|5217|5211|2
1617249590000|2021-04-01 03:59:50|||||||||2
1617249600000|2021-04-01 04:00:00|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|11
1617249650000|2021-04-01 04:00:50|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1617249670000|2021-04-01 04:01:10|5219.3|5213.3|5220.2|5214.2|5220.2|5214.2|5219.3|5213.3|0
1617249710000|2021-04-01 04:01:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|1
1617249720000|2021-04-01 04:02:00|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617249890000|2021-04-01 04:04:50|5219|5213|5219|5213|5219|5213|5219|5213|9
1617249900000|2021-04-01 04:05:00|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1617250000000|2021-04-01 04:06:40|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617250080000|2021-04-01 04:08:00|5219|5213|5219|5213|5219|5213|5219|5213|0
1617250090000|2021-04-01 04:08:10|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617250120000|2021-04-01 04:08:40|5219.8|5213.8|5217.3|5211.3|5219.8|5213.8|5217.3|5211.3|10
1617250240000|2021-04-01 04:10:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617250270000|2021-04-01 04:11:10|5217.1|5211.1|5216.8|5210.8|5217.1|5211.1|5216.8|5210.8|1
1617250610000|2021-04-01 04:16:50|||||||||6
1617250630000|2021-04-01 04:17:10|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|4
1617250670000|2021-04-01 04:17:50|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617250720000|2021-04-01 04:18:40|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1617250780000|2021-04-01 04:19:40|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617250800000|2021-04-01 04:20:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617250840000|2021-04-01 04:20:40|5218.6|5212.6|5219|5213|5219|5213|5218.6|5212.6|0
1617250850000|2021-04-01 04:20:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|3
1617250870000|2021-04-01 04:21:10|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1617250900000|2021-04-01 04:21:40|5219.3|5213.3|5219.6|5213.6|5219.6|5213.6|5219.3|5213.3|4
1617250930000|2021-04-01 04:22:10|5220|5214|5220.1|5214.1|5220.1|5214.1|5220|5214|2
1617250950000|2021-04-01 04:22:30|5220|5214|5220.3|5214.3|5220.3|5214.3|5220|5214|0
1617250970000|2021-04-01 04:22:50|5220|5214|5220|5214|5220|5214|5220|5214|4
1617251040000|2021-04-01 04:24:00|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|11
1617251100000|2021-04-01 04:25:00|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1617251150000|2021-04-01 04:25:50|||||||||1
1617251160000|2021-04-01 04:26:00|5220|5214|5220|5214|5220|5214|5220|5214|0
1617251180000|2021-04-01 04:26:20|5220.3|5214.3|5221.9|5211.9|5221.9|5214.3|5220.3|5211.9|3
1617251230000|2021-04-01 04:27:10|||||||||2
1617251270000|2021-04-01 04:27:50|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617251280000|2021-04-01 04:28:00|5218.6|5212.6|5222|5216|5222|5216|5218.6|5212.6|3
1617251290000|2021-04-01 04:28:10|5223|5213|5225.1|5210.1|5225.1|5213|5222.6|5210.1|11
1617251320000|2021-04-01 04:28:40|5221.6|5215.6|5218.3|5212.3|5221.6|5215.6|5218.3|5212.3|1
1617251340000|2021-04-01 04:29:00|||||||||3
1617251430000|2021-04-01 04:30:30|5217.8|5211.8|5217.8|5211.8|5217.9|5211.9|5217.4|5211.4|8
1617251440000|2021-04-01 04:30:40|5221|5215|5219|5213|5221.8|5215|5218.6|5211.8|1
1617251470000|2021-04-01 04:31:10|5219.7|5209.7|5219.7|5209.7|5219.7|5209.7|5219.7|5209.7|3
1617251510000|2021-04-01 04:31:50|5221.1|5206.1|5221.3|5206.3|5221.3|5206.3|5221.1|5206.1|1
1617251530000|2021-04-01 04:32:10|5221.6|5206.6|5221.1|5206.1|5221.6|5206.6|5221.1|5206.1|4
1617251570000|2021-04-01 04:32:50|5221.3|5206.3|5221.1|5206.1|5221.3|5206.3|5221.1|5206.1|1
1617251580000|2021-04-01 04:33:00|5221.3|5206.3|5221.3|5206.3|5221.3|5206.3|5221.3|5206.3|0
1617251590000|2021-04-01 04:33:10|5221.5|5206.5|5221.5|5206.5|5221.5|5206.5|5221.5|5206.5|0
1617251610000|2021-04-01 04:33:30|5221.8|5206.8|5221.8|5206.8|5221.8|5206.8|5221.8|5206.8|0
1617251620000|2021-04-01 04:33:40|5221.6|5206.6|5221.6|5206.6|5221.6|5206.6|5221.6|5206.6|0
1617251630000|2021-04-01 04:33:50|5221.8|5206.8|5220.5|5205.5|5221.8|5208.8|5218.6|5205.5|3
1617251650000|2021-04-01 04:34:10|5220.1|5205.1|5217.3|5207.3|5220.1|5207.3|5217.3|5205.1|0
1617251660000|2021-04-01 04:34:20|5217.4|5207.4|5217.4|5207.4|5217.4|5207.4|5217.3|5207.3|0
1617251680000|2021-04-01 04:34:40|5217.1|5207.1|5216.9|5206.9|5217.1|5207.1|5216.9|5206.9|0
1617251810000|2021-04-01 04:36:50|||||||||2
1617251830000|2021-04-01 04:37:10|5217.1|5207.1|5217.1|5207.1|5217.1|5207.1|5217.1|5207.1|0
1617251860000|2021-04-01 04:37:40|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|0
1617251870000|2021-04-01 04:37:50|||||||||1
1617251930000|2021-04-01 04:38:50|||||||||1
1617251990000|2021-04-01 04:39:50|||||||||1
1617252000000|2021-04-01 04:40:00|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|1
1617252050000|2021-04-01 04:40:50|||||||||1
1617252110000|2021-04-01 04:41:50|||||||||1
1617252130000|2021-04-01 04:42:10|5220.9|5205.9|5220.9|5205.9|5220.9|5205.9|5220.9|5205.9|3
1617252170000|2021-04-01 04:42:50|||||||||1
1617252180000|2021-04-01 04:43:00|5220.6|5205.6|5220.3|5205.3|5220.6|5205.6|5220.3|5205.3|0
1617252200000|2021-04-01 04:43:20|5219.9|5204.9|5219.9|5204.9|5219.9|5204.9|5219.9|5204.9|0
1617252220000|2021-04-01 04:43:40|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|0
1617252230000|2021-04-01 04:43:50|5220.9|5205.9|5220.3|5205.3|5220.9|5205.9|5220.3|5205.3|1
1617252240000|2021-04-01 04:44:00|5219.9|5204.9|5219.9|5204.9|5219.9|5204.9|5219.9|5204.9|0
1617252290000|2021-04-01 04:44:50|||||||||1
1617252350000|2021-04-01 04:45:50|||||||||1
1617252410000|2021-04-01 04:46:50|||||||||1
1617252430000|2021-04-01 04:47:10|5220.2|5205.2|5220.2|5205.2|5220.2|5205.2|5220.2|5205.2|2
1617252460000|2021-04-01 04:47:40|5219.9|5204.9|5219.9|5204.9|5219.9|5204.9|5219.9|5204.9|0
1617252570000|2021-04-01 04:49:30|5220.2|5205.2|5220.2|5205.2|5220.2|5205.2|5220.2|5205.2|0
1617252590000|2021-04-01 04:49:50|||||||||1
1617252630000|2021-04-01 04:50:30|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|0
1617252640000|2021-04-01 04:50:40|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|0
1617252650000|2021-04-01 04:50:50|5219.9|5204.9|5220.2|5205.2|5220.2|5205.2|5219.9|5204.9|1
1617252670000|2021-04-01 04:51:10|5216.8|5206.8|5216.1|5206.1|5216.8|5206.8|5216.1|5206.1|0
1617252700000|2021-04-01 04:51:40|5215.7|5205.7|5214.1|5208.1|5215.7|5208.1|5213.4|5205.7|0
1617252710000|2021-04-01 04:51:50|||||||||1
1617252750000|2021-04-01 04:52:30|5216.8|5210.8|5216.2|5210.2|5217.3|5211.3|5216.2|5210.2|3
1617252760000|2021-04-01 04:52:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617252770000|2021-04-01 04:52:50|5217.7|5207.7|5217.7|5207.7|5217.7|5207.7|5217.7|5207.7|1
1617252800000|2021-04-01 04:53:20|5215.1|5209.1|5217.4|5207.4|5217.4|5209.1|5215.1|5207.1|0
1617252810000|2021-04-01 04:53:30|5217.1|5207.1|5217.4|5207.4|5217.4|5207.4|5217.1|5207.1|0
1617252880000|2021-04-01 04:54:40|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|0
1617252890000|2021-04-01 04:54:50|5217.4|5207.4|5217.4|5207.4|5217.4|5207.4|5217.4|5207.4|1
1617252910000|2021-04-01 04:55:10|5217.7|5207.7|5217.7|5207.7|5217.7|5207.7|5217.7|5207.7|0
1617252950000|2021-04-01 04:55:50|5218.1|5208.1|5218.1|5208.1|5218.1|5208.1|5218.1|5208.1|4
1617253010000|2021-04-01 04:56:50|||||||||1
1617253070000|2021-04-01 04:57:50|||||||||1
1617253120000|2021-04-01 04:58:40|||||||||1
1617253130000|2021-04-01 04:58:50|||||||||1
1617253180000|2021-04-01 04:59:40|5217.7|5207.7|5217.7|5207.7|5217.7|5207.7|5217.7|5207.7|0
1617253190000|2021-04-01 04:59:50|||||||||1
1617253250000|2021-04-01 05:00:50|||||||||1
1617253310000|2021-04-01 05:01:50|||||||||1
1617253330000|2021-04-01 05:02:10|5218.1|5208.1|5218.1|5208.1|5218.1|5208.1|5218.1|5208.1|5
1617253350000|2021-04-01 05:02:30|5218.4|5208.4|5218.4|5208.4|5218.4|5208.4|5218.4|5208.4|0
1617253370000|2021-04-01 05:02:50|5218|5208|5218|5208|5218|5208|5218|5208|1
1617253430000|2021-04-01 05:03:50|||||||||1
1617253450000|2021-04-01 05:04:10|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|0
1617253470000|2021-04-01 05:04:30|5217.4|5207.4|5217.4|5207.4|5217.4|5207.4|5217.4|5207.4|0
1617253480000|2021-04-01 05:04:40|5217.5|5207.5|5217.5|5207.5|5217.5|5207.5|5217.5|5207.5|0
1617253490000|2021-04-01 05:04:50|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|5217.2|5207.2|1
1617253550000|2021-04-01 05:05:50|5217|5207|5217|5207|5217|5207|5217|5207|1
1617253600000|2021-04-01 05:06:40|5219.4|5204.4|5217|5207|5219.4|5207.2|5217|5204.4|0
1617253610000|2021-04-01 05:06:50|5216.9|5206.9|5219|5204|5219|5206.9|5216.9|5204|1
1617253630000|2021-04-01 05:07:10|5219.2|5204.2|5219.2|5204.2|5219.2|5204.2|5219.2|5204.2|3
1617253640000|2021-04-01 05:07:20|5216.4|5206.4|5216.4|5206.4|5216.4|5206.4|5216.4|5206.4|0
1617253650000|2021-04-01 05:07:30|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|0
1617253670000|2021-04-01 05:07:50|5216.4|5206.4|5216.4|5206.4|5216.4|5206.4|5216.4|5206.4|1
1617253690000|2021-04-01 05:08:10|5216|5206|5216|5206|5216|5206|5216|5206|0
1617253720000|2021-04-01 05:08:40|5215.9|5205.9|5216.4|5206.4|5216.4|5206.4|5215.9|5205.9|0
1617253730000|2021-04-01 05:08:50|||||||||1
1617253750000|2021-04-01 05:09:10|5216.2|5206.2|5216.2|5206.2|5216.2|5206.2|5216.2|5206.2|0
1617253760000|2021-04-01 05:09:20|5216|5206|5216|5206|5216|5206|5216|5206|0
1617253790000|2021-04-01 05:09:50|||||||||1
1617253810000|2021-04-01 05:10:10|5216.2|5206.2|5216.2|5206.2|5216.2|5206.2|5216.2|5206.2|0
1617253850000|2021-04-01 05:10:50|||||||||1
1617253910000|2021-04-01 05:11:50|||||||||1
1617253970000|2021-04-01 05:12:50|||||||||1
1617254030000|2021-04-01 05:13:50|||||||||1
1617254050000|2021-04-01 05:14:10|5215.5|5205.5|5215.5|5205.5|5215.5|5205.5|5215.5|5205.5|0
1617254060000|2021-04-01 05:14:20|5215.4|5205.4|5213|5207|5215.4|5207|5213|5205.4|0
1617254090000|2021-04-01 05:14:50|||||||||1
1617254110000|2021-04-01 05:15:10|||||||||1
1617254120000|2021-04-01 05:15:20|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617254150000|2021-04-01 05:15:50|||||||||1
1617254160000|2021-04-01 05:16:00|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1617254170000|2021-04-01 05:16:10|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617254210000|2021-04-01 05:16:50|||||||||1
1617254230000|2021-04-01 05:17:10|||||||||2
1617254240000|2021-04-01 05:17:20|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617254270000|2021-04-01 05:17:50|||||||||1
1617254290000|2021-04-01 05:18:10|||||||||2
1617254320000|2021-04-01 05:18:40|||||||||1
1617254330000|2021-04-01 05:18:50|||||||||2
1617254340000|2021-04-01 05:19:00|5212|5206|5211.7|5205.7|5212|5206|5211.7|5205.7|0
1617254350000|2021-04-01 05:19:10|5210.2|5204.2|5211.2|5205.2|5211.2|5205.2|5210.2|5204.2|5
1617254390000|2021-04-01 05:19:50|||||||||1
1617254410000|2021-04-01 05:20:10|5210.8|5204.8|5210.5|5204.5|5210.8|5204.8|5210.5|5204.5|2
1617254420000|2021-04-01 05:20:20|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617254450000|2021-04-01 05:20:50|5210.7|5204.7|5210.3|5204.3|5210.7|5204.7|5210.3|5204.3|1
1617254510000|2021-04-01 05:21:50|||||||||2
1617254570000|2021-04-01 05:22:50|||||||||1
1617254630000|2021-04-01 05:23:50|||||||||1
1617254690000|2021-04-01 05:24:50|||||||||1
1617254740000|2021-04-01 05:25:40|||||||||1
1617254750000|2021-04-01 05:25:50|||||||||1
1617254810000|2021-04-01 05:26:50|5210.7|5204.7|5210.3|5204.3|5210.7|5204.7|5210.3|5204.3|1
1617254830000|2021-04-01 05:27:10|||||||||4
1617254840000|2021-04-01 05:27:20|5212.7|5202.7|5212.7|5202.7|5212.7|5202.7|5212.7|5202.7|5
1617254870000|2021-04-01 05:27:50|5212.8|5202.8|5212.8|5202.8|5212.8|5202.8|5212.8|5202.8|1
1617254880000|2021-04-01 05:28:00|5213.2|5203.2|5213.2|5203.2|5213.2|5203.2|5213.2|5203.2|2
1617254920000|2021-04-01 05:28:40|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617254930000|2021-04-01 05:28:50|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|1
1617254990000|2021-04-01 05:29:50|||||||||1
1617255000000|2021-04-01 05:30:00|5212|5206|5212.3|5206.3|5212.3|5206.3|5212|5206|1
1617255030000|2021-04-01 05:30:30|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|0
1617255050000|2021-04-01 05:30:50|||||||||1
1617255090000|2021-04-01 05:31:30|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1617255110000|2021-04-01 05:31:50|||||||||1
1617255130000|2021-04-01 05:32:10|5214.8|5204.8|5214.8|5204.8|5214.8|5204.8|5214.8|5204.8|4
1617255170000|2021-04-01 05:32:50|||||||||1
1617255180000|2021-04-01 05:33:00|5218.3|5203.3|5218.3|5203.3|5218.3|5203.3|5218.3|5203.3|4
1617255190000|2021-04-01 05:33:10|5219.1|5204.1|5219.6|5204.6|5219.6|5204.6|5219.1|5204.1|2
1617255200000|2021-04-01 05:33:20|5220|5205|5220|5205|5220|5205|5220|5205|0
1617255210000|2021-04-01 05:33:30|5219.2|5209.2|5219.2|5209.2|5219.5|5209.5|5215.1|5209.1|1
1617255230000|2021-04-01 05:33:50|5223.8|5208.8|5223|5208|5223.8|5208.8|5223|5208|6
1617255250000|2021-04-01 05:34:10|5223.7|5208.7|5223.7|5208.7|5223.7|5208.7|5223.7|5208.7|0
1617255280000|2021-04-01 05:34:40|5224|5209|5224.2|5209.2|5224.2|5209.2|5224|5209|0
1617255290000|2021-04-01 05:34:50|||||||||1
1617255310000|2021-04-01 05:35:10|5226.9|5211.9|5227.6|5212.6|5227.6|5212.6|5226.5|5211.5|16
1617255320000|2021-04-01 05:35:20|5227.8|5212.8|5227.5|5212.5|5227.8|5216|5225.3|5212.5|0
1617255340000|2021-04-01 05:35:40|5225.5|5215.5|5225.6|5215.6|5227.5|5215.6|5225.5|5212.5|0
1617255350000|2021-04-01 05:35:50|5225.3|5219.3|5226|5216|5226|5219.3|5225.3|5216|1
1617255360000|2021-04-01 05:36:00|5225.6|5215.6|5225.6|5215.6|5225.6|5215.6|5225.6|5215.6|0
1617255410000|2021-04-01 05:36:50|||||||||1
1617255430000|2021-04-01 05:37:10|5230.1|5215.1|5230.1|5215.1|5231.2|5216.2|5230.1|5215.1|4
1617255450000|2021-04-01 05:37:30|5229.8|5214.8|5230.2|5215.2|5230.2|5215.2|5229.8|5214.8|0
1617255460000|2021-04-01 05:37:40|5230.5|5215.5|5230.5|5215.5|5230.5|5215.5|5230.5|5215.5|2
1617255470000|2021-04-01 05:37:50|5231.2|5221.2|5227.9|5221.9|5231.2|5221.9|5227.9|5214.8|1
1617255480000|2021-04-01 05:38:00|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|0
1617255490000|2021-04-01 05:38:10|5227.3|5221.3|5227.7|5221.7|5227.7|5221.7|5227.3|5221.3|1
1617255500000|2021-04-01 05:38:20|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|0
1617255510000|2021-04-01 05:38:30|5230.3|5215.3|5227.7|5221.7|5230.3|5221.7|5227.7|5215.3|2
1617255520000|2021-04-01 05:38:40|5226|5220|5227.7|5221.7|5227.7|5221.7|5226|5220|1
1617255530000|2021-04-01 05:38:50|||||||||1
1617255550000|2021-04-01 05:39:10|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|0
1617255580000|2021-04-01 05:39:40|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5226.1|5220.1|1
1617255590000|2021-04-01 05:39:50|5230.3|5215.3|5227.5|5221.5|5230.3|5221.5|5227.5|5215.3|1
1617255630000|2021-04-01 05:40:30|5226.1|5220.1|5227.5|5221.5|5227.5|5221.5|5226.1|5220.1|1
1617255650000|2021-04-01 05:40:50|5230.6|5215.6|5230|5215|5230.6|5215.6|5230|5215|1
1617255660000|2021-04-01 05:41:00|5229.6|5214.6|5229.6|5214.6|5229.6|5214.6|5229.6|5214.6|0
1617255710000|2021-04-01 05:41:50|5229.3|5214.3|5226.4|5216.4|5229.3|5216.4|5226.4|5214.3|1
1617255760000|2021-04-01 05:42:40|5227.1|5221.1|5226.6|5220.6|5227.1|5221.1|5225.1|5219.1|3
1617255770000|2021-04-01 05:42:50|5225.6|5219.6|5225.8|5219.8|5226.6|5220.6|5224.6|5218.6|2
1617255780000|2021-04-01 05:43:00|5225.6|5219.6|5224.9|5218.9|5225.6|5219.6|5223.4|5217.4|13
1617255830000|2021-04-01 05:43:50|||||||||1
1617255840000|2021-04-01 05:44:00|5224.3|5218.3|5223.6|5217.6|5224.3|5218.3|5223.6|5217.6|0
1617255850000|2021-04-01 05:44:10|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617255860000|2021-04-01 05:44:20|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1617255870000|2021-04-01 05:44:30|5229.9|5219.9|5229.9|5219.9|5229.9|5219.9|5229.9|5219.9|2
1617255880000|2021-04-01 05:44:40|5229.6|5219.6|5229.4|5219.4|5229.6|5219.6|5224.1|5218.1|1
1617255890000|2021-04-01 05:44:50|||||||||1
1617255900000|2021-04-01 05:45:00|5233.4|5218.4|5233.4|5218.4|5233.4|5218.4|5233.4|5218.4|2
1617255930000|2021-04-01 05:45:30|5233.8|5218.8|5233.8|5218.8|5233.8|5218.8|5233.8|5218.8|0
1617255950000|2021-04-01 05:45:50|||||||||1
1617255960000|2021-04-01 05:46:00|5233.4|5218.4|5233.4|5218.4|5233.4|5218.4|5233.4|5218.4|0
1617255980000|2021-04-01 05:46:20|5230.6|5220.6|5230.6|5220.6|5230.6|5220.6|5230.6|5220.6|0
1617256010000|2021-04-01 05:46:50|5231.2|5221.2|5230.3|5224.3|5231.2|5224.3|5229|5220.3|2
1617256030000|2021-04-01 05:47:10|5229.9|5223.9|5227.4|5221.4|5229.9|5223.9|5226.8|5220.8|0
1617256040000|2021-04-01 05:47:20|5227.9|5221.9|5231.4|5221.4|5231.4|5221.9|5227.9|5220.6|3
1617256070000|2021-04-01 05:47:50|5229.8|5223.8|5229.9|5223.9|5231.6|5223.9|5229.8|5220.8|1
1617256080000|2021-04-01 05:48:00|5228.9|5222.9|5227.1|5221.1|5228.9|5222.9|5226.8|5220.8|0
1617256090000|2021-04-01 05:48:10|5227.2|5221.2|5231.4|5221.4|5231.9|5223.9|5226.8|5220.8|6
1617256110000|2021-04-01 05:48:30|5231.1|5221.1|5231.4|5221.4|5231.4|5221.4|5231.1|5221.1|2
1617256120000|2021-04-01 05:48:40|5227.4||5227.4||5227.4||5227.4||1
1617256130000|2021-04-01 05:48:50|5230.8|5220.8|5229.8|5223.8|5230.8|5223.8|5229.8|5220.8|1
1617256140000|2021-04-01 05:49:00|5230.1|5224.1|5229.8|5223.8|5230.1|5224.1|5229.8|5223.8|1
1617256180000|2021-04-01 05:49:40|5230.8|5220.8|5229.9|5223.9|5231.1|5223.9|5226.4|5220.4|1
1617256190000|2021-04-01 05:49:50|||||||||1
1617256230000|2021-04-01 05:50:30|5227.4|5221.4|5229.6|5223.6|5229.6|5223.6|5227.4|5221.4|1
1617256240000|2021-04-01 05:50:40|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617256250000|2021-04-01 05:50:50|5231.4|5221.4|5231.4|5221.4|5231.4|5221.4|5231.4|5221.4|1
1617256270000|2021-04-01 05:51:10|5226.4|5220.4|5229.6|5223.6|5230.4|5223.6|5226.4|5220.4|1
1617256310000|2021-04-01 05:51:50|||||||||1
1617256330000|2021-04-01 05:52:10|5227.4|5221.4|5228.6|5222.6|5228.9|5222.9|5227.4|5221.4|1
1617256340000|2021-04-01 05:52:20|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1617256350000|2021-04-01 05:52:30|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|0
1617256360000|2021-04-01 05:52:40|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1617256370000|2021-04-01 05:52:50|5228.7|5222.7|5228.6|5222.6|5228.7|5222.7|5228.6|5222.6|1
1617256400000|2021-04-01 05:53:20|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|0
1617256410000|2021-04-01 05:53:30|5227.4|5221.4|5227.1|5221.1|5228.1|5222.1|5226.7|5220.7|3
1617256420000|2021-04-01 05:53:40|5227.4|5221.4|5229.7|5223.7|5229.7|5223.7|5227.4|5221.4|1
1617256430000|2021-04-01 05:53:50|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|0
1617256440000|2021-04-01 05:54:00|5228.9|5222.9|5230.2|5224.2|5230.2|5224.2|5228.9|5222.9|1
1617256480000|2021-04-01 05:54:40|5228.9|5222.9|5229.7|5223.7|5229.7|5223.7|5228.9|5222.9|1
1617256490000|2021-04-01 05:54:50|5231.4|5221.4|5231.4|5221.4|5231.4|5221.4|5231.4|5221.4|1
1617256530000|2021-04-01 05:55:30|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|0
1617256540000|2021-04-01 05:55:40|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|0
1617256550000|2021-04-01 05:55:50|5228.6|5222.6|5229.9|5223.9|5229.9|5223.9|5228.6|5222.6|1
1617256570000|2021-04-01 05:56:10|5229.2|5223.2|5228.6|5222.6|5229.2|5223.2|5228.6|5222.6|0
1617256600000|2021-04-01 05:56:40|5228.2|5222.2|5227.1|5221.1|5228.2|5222.2|5226.9|5220.9|0
1617256610000|2021-04-01 05:56:50|5226.7|5220.7|5228.6|5222.6|5228.6|5222.6|5226.7|5220.7|1
1617256620000|2021-04-01 05:57:00|5228.2|5222.2|5228.1|5222.1|5228.4|5222.4|5227.9|5221.9|0
1617256630000|2021-04-01 05:57:10|5228.4|5222.4|5228.1|5222.1|5228.4|5222.4|5227.9|5221.9|0
1617256640000|2021-04-01 05:57:20|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1617256650000|2021-04-01 05:57:30|5228.1|5222.1|5226.9|5220.9|5228.1|5222.1|5226.9|5220.9|1
1617256660000|2021-04-01 05:57:40|5227.1|5221.1|5227.6|5221.6|5227.6|5221.6|5226.9|5220.9|0
1617256670000|2021-04-01 05:57:50|5227.2|5221.2|5227.1|5221.1|5227.6|5221.6|5226.9|5220.9|1
1617256680000|2021-04-01 05:58:00|5226.4|5220.4|5227.6|5221.6|5227.6|5221.6|5226.4|5220.4|1
1617256690000|2021-04-01 05:58:10|5227.4|5221.4|5224.7|5218.7|5227.6|5221.6|5224.6|5218.6|4
1617256700000|2021-04-01 05:58:20|5225.1|5215.1|5222.7|5216.7|5225.1|5217.1|5222.7|5215.1|4
1617256710000|2021-04-01 05:58:30|5222.9|5216.9|5223.1|5217.1|5223.1|5217.1|5222.9|5216.9|0
1617256720000|2021-04-01 05:58:40|5224.2|5218.2|5222.4|5216.4|5224.2|5218.2|5222.4|5216.4|9
1617256730000|2021-04-01 05:58:50|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|1
1617256740000|2021-04-01 05:59:00|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617256770000|2021-04-01 05:59:30|5221.3|5215.3|5229.8|5214.8|5229.8|5216.9|5220.7|5214.7|3
1617256800000|2021-04-01 06:00:00|5226.9|5216.9|5230.1|5215.1|5230.1|5216.9|5226.9|5214.8|2
1617256820000|2021-04-01 06:00:20|5228.8|5213.8|5227.9|5221.9|5230.6|5221.9|5223.9|5213.8|2
1617256830000|2021-04-01 06:00:30|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|0
1617256840000|2021-04-01 06:00:40|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1617256860000|2021-04-01 06:01:00|5230.2|5224.2|5229.2|5223.2|5230.2|5224.2|5228.1|5222.1|0
1617256870000|2021-04-01 06:01:10|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|2
1617256890000|2021-04-01 06:01:30|5232.4|5226.4|5235.6|5220.6|5235.6|5226.4|5231.8|5220.2|1
1617256900000|2021-04-01 06:01:40|5235.9|5220.9|5235.9|5220.9|5235.9|5220.9|5235.9|5220.9|0
1617256910000|2021-04-01 06:01:50|5234.4|5224.4|5236.6|5221.6|5236.6|5224.4|5234.4|5221.6|8
1617256960000|2021-04-01 06:02:40|5236.9|5221.9|5237.9|5222.9|5238.1|5227.6|5233.6|5221.9|0
1617256970000|2021-04-01 06:02:50|5235.9|5225.9|5235.9|5225.9|5235.9|5225.9|5235.9|5225.9|0
1617256980000|2021-04-01 06:03:00|5234.9|5228.9|5235.4|5229.4|5235.4|5229.4|5234.9|5228.9|0
1617256990000|2021-04-01 06:03:10|5236.6|5230.6|5236.9|5230.9|5236.9|5230.9|5236.6|5230.6|1
1617257000000|2021-04-01 06:03:20|5236.6|5230.6|5236.4|5230.4|5236.6|5230.6|5236.4|5230.4|0
1617257010000|2021-04-01 06:03:30|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|0
1617257020000|2021-04-01 06:03:40|5234.7|5228.7|5234.4|5228.4|5234.7|5228.7|5234.4|5228.4|0
1617257030000|2021-04-01 06:03:50|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|2
1617257040000|2021-04-01 06:04:00|||||||||2
1617257050000|2021-04-01 06:04:10|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|0
1617257060000|2021-04-01 06:04:20|5234.4|5228.4|5231.4|5225.4|5234.4|5228.4|5231.4|5225.4|1
1617257070000|2021-04-01 06:04:30|5230.9|5224.9|5230.4|5224.4|5230.9|5224.9|5230.4|5224.4|0
1617257080000|2021-04-01 06:04:40|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|2
1617257090000|2021-04-01 06:04:50|5227.4|5221.4|5227.2|5221.2|5227.4|5221.4|5227.2|5221.2|3
1617257100000|2021-04-01 06:05:00|5225.2|5219.2|5225.5|5219.5|5226.2|5220.2|5224.9|5218.9|27
1617257110000|2021-04-01 06:05:10|5226|5220|5226|5220|5226|5220|5226|5220|0
1617257130000|2021-04-01 06:05:30|5226.5|5220.5|5232.4|5217.4|5232.4|5220.5|5226.5|5217.4|2
1617257140000|2021-04-01 06:05:40|5230.2|5220.2|5230.2|5220.2|5230.2|5220.2|5230.2|5220.2|0
1617257150000|2021-04-01 06:05:50|||||||||1
1617257160000|2021-04-01 06:06:00|5230.4|5220.4|5234.2|5219.2|5234.2|5220.4|5230.4|5219.2|2
1617257170000|2021-04-01 06:06:10|5233.9|5218.9|5233.9|5218.9|5233.9|5218.9|5233.9|5218.9|3
1617257240000|2021-04-01 06:07:20|5234.2|5219.2|5234.2|5219.2|5234.2|5219.2|5234.2|5219.2|0
1617257260000|2021-04-01 06:07:40|5233.9|5218.9|5233.9|5218.9|5233.9|5218.9|5233.9|5218.9|0
1617257270000|2021-04-01 06:07:50|5231|5221|5231|5221|5231|5221|5231|5221|0
1617257290000|2021-04-01 06:08:10|5234.6|5219.6|5234.6|5219.6|5234.6|5219.6|5234.6|5219.6|2
1617257300000|2021-04-01 06:08:20|5234.9|5219.9|5234.9|5219.9|5234.9|5219.9|5234.9|5219.9|0
1617257310000|2021-04-01 06:08:30|5234.4|5219.4|5231.6|5221.6|5234.4|5221.6|5231.6|5219.4|0
1617257330000|2021-04-01 06:08:50|||||||||1
1617257340000|2021-04-01 06:09:00|5233.7|5218.7|5230.9|5220.9|5233.7|5220.9|5230.9|5218.7|0
1617257350000|2021-04-01 06:09:10|5230.5|5220.5|5230.4|5220.4|5230.5|5220.5|5230.4|5220.4|0
1617257380000|2021-04-01 06:09:40|5230.7|5220.7|5230.7|5220.7|5230.7|5220.7|5230.7|5220.7|0
1617257390000|2021-04-01 06:09:50|5230.4|5220.4|5230.4|5220.4|5230.4|5220.4|5230.4|5220.4|0
1617257400000|2021-04-01 06:10:00|5228|5222|5227.9|5221.9|5228|5222|5227.9|5221.9|0
1617257410000|2021-04-01 06:10:10|5226.5|5220.5|5227.9|5221.9|5227.9|5221.9|5226.5|5220.5|1
1617257460000|2021-04-01 06:11:00|5230.5|5220.5|5233.7|5218.7|5234.2|5220.5|5230.5|5218.7|0
1617257470000|2021-04-01 06:11:10|5230.9|5220.9|5230.9|5220.9|5230.9|5220.9|5230.9|5220.9|0
1617257520000|2021-04-01 06:12:00|5231.2|5221.2|5227|5221|5231.2|5222.9|5227|5221|0
1617257540000|2021-04-01 06:12:20|5227.2|5221.2|5227.5|5221.5|5227.5|5221.5|5227.2|5221.2|1
1617257560000|2021-04-01 06:12:40|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|1
1617257570000|2021-04-01 06:12:50|5230.5|5220.5|5230.5|5220.5|5230.5|5220.5|5230.5|5220.5|1
1617257580000|2021-04-01 06:13:00|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|1
1617257590000|2021-04-01 06:13:10|5227.2|5221.2|5226.7|5220.7|5227.2|5221.2|5226.7|5220.7|0
1617257630000|2021-04-01 06:13:50|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|1
1617257640000|2021-04-01 06:14:00|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617257670000|2021-04-01 06:14:30|5225.5|5219.5|5224.5|5218.5|5225.5|5219.5|5224.5|5218.5|1
1617257680000|2021-04-01 06:14:40|5224|5218|5222.8|5216.8|5224|5218|5222.8|5216.8|3
1617257690000|2021-04-01 06:14:50|5222.3|5216.3|5225.4|5219.4|5225.4|5219.4|5222.3|5216.3|2
1617257700000|2021-04-01 06:15:00|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617257710000|2021-04-01 06:15:10|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|3
1617257750000|2021-04-01 06:15:50|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|1
1617257760000|2021-04-01 06:16:00|5229.9|5214.9|5229.9|5214.9|5230|5215|5229.9|5214.9|2
1617257810000|2021-04-01 06:16:50|5230.5|5215.5|5231.9|5216.9|5231.9|5216.9|5230.5|5215.5|1
1617257820000|2021-04-01 06:17:00|5231.2|5216.2|5231.2|5216.2|5231.2|5216.2|5231.2|5216.2|0
1617257850000|2021-04-01 06:17:30|5231.3|5216.3|5231.3|5216.3|5231.3|5216.3|5231.3|5216.3|0
1617257880000|2021-04-01 06:18:00|5229.2|5219.2|5228.8|5218.8|5229.2|5219.2|5228.8|5218.8|0
1617257910000|2021-04-01 06:18:30|5232.2|5217.2|5232.2|5217.2|5232.2|5217.2|5232.2|5217.2|3
1617257920000|2021-04-01 06:18:40|5232.4|5217.4|5232.4|5217.4|5232.4|5217.4|5232.4|5217.4|0
1617257970000|2021-04-01 06:19:30|5232|5217|5230.7|5215.7|5232|5217.8|5223.8|5215.7|4
1617257980000|2021-04-01 06:19:40|5230.3|5215.3|5230.3|5215.3|5230.3|5215.3|5230.3|5215.3|0
1617257990000|2021-04-01 06:19:50|5221.4|5215.4|5222.4|5216.4|5223.2|5217.2|5221.4|5215.4|9
1617258000000|2021-04-01 06:20:00|5220.7|5214.7|5222.7|5216.7|5222.7|5216.7|5220.7|5214.7|1
1617258010000|2021-04-01 06:20:10|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|1
1617258020000|2021-04-01 06:20:20|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1617258080000|2021-04-01 06:21:20|5224.2|5218.2|5224.6|5218.6|5224.6|5218.6|5224.2|5218.2|0
1617258100000|2021-04-01 06:21:40|5223.5|5217.5|5223.1|5217.1|5223.5|5217.5|5223.1|5217.1|0
1617258130000|2021-04-01 06:22:10|5223.6|5217.6|5225.1|5219.1|5225.1|5219.1|5223.6|5217.6|1
1617258310000|2021-04-01 06:25:10|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617258400000|2021-04-01 06:26:40|5225.7|5219.7|5225.9|5219.9|5225.9|5219.9|5225.4|5219.4|1
1617258420000|2021-04-01 06:27:00|5225.7|5219.7|5225|5219|5225.7|5219.7|5225|5219|0
1617258430000|2021-04-01 06:27:10|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5224.4|5218.4|2
1617258480000|2021-04-01 06:28:00|5225|5219|5225|5219|5225|5219|5224.4|5218.4|1
1617258530000|2021-04-01 06:28:50|5226|5216|5226|5216|5226|5216|5226|5216|3
1617258540000|2021-04-01 06:29:00|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|0
1617258550000|2021-04-01 06:29:10|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|0
1617258580000|2021-04-01 06:29:40|5223.2|5217.2|5223|5217|5223.2|5217.2|5223|5217|0
1617258590000|2021-04-01 06:29:50|||||||||1
1617258600000|2021-04-01 06:30:00|5222.5|5216.5|5223.3|5217.3|5223.3|5217.3|5222.5|5216.5|2
1617258620000|2021-04-01 06:30:20|5222.3|5216.3|5224.7|5218.7|5224.7|5218.7|5222.3|5216.3|1
1617258640000|2021-04-01 06:30:40|5227.7|5217.7|5227.7|5217.7|5227.7|5217.7|5227.7|5217.7|2
1617258700000|2021-04-01 06:31:40|||||||||1
1617258710000|2021-04-01 06:31:50|5227.4|5217.4|5225.7|5219.7|5227.4|5219.7|5223.2|5217.2|1
1617258720000|2021-04-01 06:32:00|5224.3|5218.3|5226.2|5220.2|5226.2|5220.2|5224.3|5218.3|1
1617258730000|2021-04-01 06:32:10|5228.7|5218.7|5228.7|5218.7|5228.7|5218.7|5228.7|5218.7|4
1617258780000|2021-04-01 06:33:00|5226|5220|5226|5220|5226|5220|5226|5220|0
1617258800000|2021-04-01 06:33:20|||||||||1
1617258840000|2021-04-01 06:34:00|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617258910000|2021-04-01 06:35:10|5224.9|5218.9|5226.9|5220.9|5226.9|5220.9|5224.9|5218.9|1
1617258940000|2021-04-01 06:35:40|5230.5|5220.5|5230.5|5220.5|5230.5|5220.5|5230.5|5220.5|1
1617258970000|2021-04-01 06:36:10|5231|5221|5231|5221|5231|5221|5231|5221|0
1617258990000|2021-04-01 06:36:30|5234.2|5219.2|5234.2|5219.2|5234.2|5219.2|5234.2|5219.2|1
1617259030000|2021-04-01 06:37:10|5235.6|5220.6|5236.4|5221.4|5236.4|5221.4|5235.6|5220.6|3
1617259060000|2021-04-01 06:37:40|5236.7|5221.7|5236.7|5221.7|5236.7|5221.7|5236|5221|0
1617259100000|2021-04-01 06:38:20|5235.4|5220.4|5234.6|5219.6|5235.4|5220.4|5234.6|5219.6|0
1617259180000|2021-04-01 06:39:40|5231.7|5221.7|5231.7|5221.7|5231.7|5221.7|5231.7|5221.7|0
1617259210000|2021-04-01 06:40:10|5227.7||5227.7||5227.7||5227.7||1
1617259220000|2021-04-01 06:40:20|5230.4|5224.4|5233.1|5227.1|5233.1|5227.1|5229.4|5223.4|2
1617259240000|2021-04-01 06:40:40|5233.4|5227.4|5233.2|5227.2|5233.4|5227.4|5233.2|5227.2|0
1617259250000|2021-04-01 06:40:50|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|1
1617259300000|2021-04-01 06:41:40|5231.4|5225.4|5235.1|5225.1|5235.1|5225.7|5231.4|5225.1|3
1617259320000|2021-04-01 06:42:00|5231.4|5225.4|5234.1|5228.1|5234.1|5228.1|5231.4|5225.4|1
1617259330000|2021-04-01 06:42:10|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|0
1617259340000|2021-04-01 06:42:20|5234.2|5228.2|5234.5|5228.5|5234.5|5228.5|5234.2|5228.2|0
1617259350000|2021-04-01 06:42:30|5234|5228|5235|5229|5235.5|5229.5|5233.7|5227.7|8
1617259380000|2021-04-01 06:43:00|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|0
1617259410000|2021-04-01 06:43:30|5233.8|5227.8|5232.7|5226.7|5233.8|5227.8|5232.7|5226.7|3
1617259420000|2021-04-01 06:43:40|5231.8|5225.8|5236.4|5226.4|5236.4|5226.4|5231.8|5225.8|2
1617259430000|2021-04-01 06:43:50|5233|5227|5233|5227|5233|5227|5233|5227|0
1617259440000|2021-04-01 06:44:00|5231.7|5225.7|5230.7|5224.7|5231.7|5225.7|5230.7|5224.7|2
1617259450000|2021-04-01 06:44:10|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617259470000|2021-04-01 06:44:30|5229.7|5223.7|5233.5|5223.5|5233.5|5225.2|5229.7|5223.5|1
1617259490000|2021-04-01 06:44:50|5235.3|5220.3|5233.5|5223.5|5235.3|5223.5|5233.5|5220.3|2
1617259570000|2021-04-01 06:46:10|5226.8|5220.8|5226.7|5220.7|5227.7|5221.7|5226.7|5220.7|16
1617259580000|2021-04-01 06:46:20|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|4
1617259590000|2021-04-01 06:46:30|5234|5219|5234|5219|5234|5219|5234|5219|0
1617259630000|2021-04-01 06:47:10|5234.2|5219.2|5235.5|5220.5|5235.5|5220.5|5234.2|5219.2|5
1617259650000|2021-04-01 06:47:30|5226.6|5220.6|5226.6|5220.6|5235.8|5221|5226.6|5216.1|4
1617259660000|2021-04-01 06:47:40|5227|5221|5226.5|5220.5|5227|5221|5226.5|5220.5|1
1617259670000|2021-04-01 06:47:50|5226.1|5220.1|5235.2|5220.2|5235.2|5220.5|5225.5|5219.5|3
1617259700000|2021-04-01 06:48:20|5236.5|5221.5|5236.5|5221.5|5236.5|5221.5|5236.5|5221.5|1
1617259720000|2021-04-01 06:48:40|5236.1|5221.1|5234.5|5219.5|5236.1|5221.1|5234.5|5219.5|4
1617259740000|2021-04-01 06:49:00|5232.8|5217.8|5232.8|5217.8|5232.8|5217.8|5232.8|5217.8|11
1617259830000|2021-04-01 06:50:30|5232.6|5217.6|5229.1|5219.1|5232.6|5219.8|5229.1|5217.6|1
1617259840000|2021-04-01 06:50:40|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|0
1617259850000|2021-04-01 06:50:50|5226.6|5220.6|5227.6|5217.6|5227.6|5220.6|5226.6|5217.6|1
1617259860000|2021-04-01 06:51:00|5227.4|5217.4|5227.4|5217.4|5227.4|5217.4|5227.4|5217.4|0
1617259870000|2021-04-01 06:51:10|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5224.3|5218.3|0
1617259890000|2021-04-01 06:51:30|5224.1|5218.1|5223.8|5217.8|5224.1|5218.1|5223.8|5217.8|0
1617259910000|2021-04-01 06:51:50|5222.4|5216.4|5222.1|5216.1|5222.4|5216.4|5222.1|5216.1|2
1617259930000|2021-04-01 06:52:10|5221.1|5215.1|5231.5|5216.5|5232.2|5225.2|5219.9|5213.9|11
1617259940000|2021-04-01 06:52:20|5231.8|5216.8|5231.8|5216.8|5231.8|5216.8|5231.8|5216.8|0
1617259950000|2021-04-01 06:52:30|5231.5|5216.5|5231.5|5216.5|5231.5|5216.5|5231.5|5216.5|0
1617259980000|2021-04-01 06:53:00|5231.3|5216.3|5229.8|5214.8|5231.3|5216.3|5229.8|5214.8|1
1617259990000|2021-04-01 06:53:10|5230|5215|5230.8|5215.8|5230.8|5215.8|5230|5215|0
1617260000000|2021-04-01 06:53:20|5231|5216|5231.3|5216.3|5231.3|5216.3|5231|5216|0
1617260020000|2021-04-01 06:53:40|5231|5216|5229.8|5214.8|5231|5216|5229.8|5214.8|0
1617260100000|2021-04-01 06:55:00|5229.5|5214.5|5229.5|5214.5|5229.5|5214.5|5229.5|5214.5|0
1617260130000|2021-04-01 06:55:30|5222.1|5216.1|5228.3|5213.3|5228.3|5216.1|5220.9|5213|7
1617260150000|2021-04-01 06:55:50|||||||||2
1617260160000|2021-04-01 06:56:00|5228.8|5213.8|5228.8|5213.8|5228.8|5214.6|5220.6|5213.8|1
1617260170000|2021-04-01 06:56:10|5227.7|5212.7|5226|5211|5227.7|5212.7|5216.3|5210.3|11
1617260210000|2021-04-01 06:56:50|5226.3|5211.3|5226.3|5211.3|5226.3|5211.3|5226.3|5211.3|0
1617260220000|2021-04-01 06:57:00|5224.6|5209.6|5224.6|5209.6|5224.6|5209.6|5224.6|5209.6|0
1617260300000|2021-04-01 06:58:20|5226.3|5211.3|5226.3|5211.3|5226.3|5211.3|5226.3|5211.3|1
1617260360000|2021-04-01 06:59:20|5226|5211|5225.8|5210.8|5226|5211|5225.8|5210.8|0
1617260430000|2021-04-01 07:00:30|5225.5|5210.5|5225.5|5210.5|5225.5|5210.5|5225.5|5210.5|0
1617260440000|2021-04-01 07:00:40|5224.8|5209.8|5224.8|5209.8|5224.8|5209.8|5224.8|5209.8|0
1617260460000|2021-04-01 07:01:00|5225.2|5210.2|5225.2|5210.2|5225.2|5210.2|5225.2|5210.2|0
1617260470000|2021-04-01 07:01:10|5225|5210|5225.7|5210.7|5225.7|5210.7|5225|5210|1
1617260520000|2021-04-01 07:02:00|5226|5211|5226|5211|5226|5211|5226|5211|0
1617260530000|2021-04-01 07:02:10|5226.8|5211.8|5226.7|5211.7|5226.8|5211.8|5226.5|5211.5|7
1617260550000|2021-04-01 07:02:30|5226.5|5211.5|5227.2|5212.2|5227.2|5212.2|5226.5|5211.5|0
1617260580000|2021-04-01 07:03:00|||||||||2
1617260590000|2021-04-01 07:03:10|5227.5|5212.5|5227.5|5212.5|5227.5|5212.5|5227.5|5212.5|0
1617260630000|2021-04-01 07:03:50|||||||||1
1617260640000|2021-04-01 07:04:00|5227.2|5212.2|5227.2|5212.2|5227.2|5212.2|5227.2|5212.2|0
1617260650000|2021-04-01 07:04:10|5228.2|5213.2|5228.2|5213.2|5228.2|5213.2|5228.2|5213.2|0
1617260670000|2021-04-01 07:04:30|5228.4|5213.4|5228.4|5213.4|5228.4|5213.4|5228.4|5213.4|0
1617260710000|2021-04-01 07:05:10|5227.9|5212.9|5227.9|5212.9|5227.9|5212.9|5227.9|5212.9|0
1617260730000|2021-04-01 07:05:30|5224.7|5214.7|5224.7|5214.7|5224.7|5214.7|5224.7|5214.7|0
1617260750000|2021-04-01 07:05:50|5227.5|5212.5|5227.4|5212.4|5227.5|5212.5|5227.4|5212.4|0
1617260810000|2021-04-01 07:06:50|5225.5|5215.5|5227.5|5212.5|5227.7|5215.5|5225.5|5212.5|12
1617260830000|2021-04-01 07:07:10|||||||||3
1617260850000|2021-04-01 07:07:30|5227.7|5212.7|5221.9|5215.9|5227.7|5215.9|5221.9|5212.7|0
1617260860000|2021-04-01 07:07:40|5222.3|5216.3|5229.4|5214.4|5229.4|5216.3|5222.3|5213.9|1
1617260890000|2021-04-01 07:08:10|5229.5|5214.5|5229.5|5214.5|5229.5|5214.5|5229.5|5214.5|0
1617260950000|2021-04-01 07:09:10|5229.4|5214.4|5229.4|5214.4|5229.4|5214.4|5229.4|5214.4|3
1617260960000|2021-04-01 07:09:20|5221.8|5215.8|5220.5|5214.5|5221.8|5215.8|5220.5|5214.5|1
1617260970000|2021-04-01 07:09:30|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617260980000|2021-04-01 07:09:40|5219.3|5213.3|5218.1|5212.1|5219.3|5213.3|5218.1|5212.1|2
1617260990000|2021-04-01 07:09:50|5217.8|5211.8|5218|5212|5218|5212|5217.5|5211.5|2
1617261020000|2021-04-01 07:10:20|5217|5211|5217.6|5211.6|5217.6|5211.6|5216.1|5210.1|3
1617261030000|2021-04-01 07:10:30|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617261040000|2021-04-01 07:10:40|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|1
1617261070000|2021-04-01 07:11:10|5217.1|5211.1|5216.9|5210.9|5217.1|5211.1|5216.9|5210.9|2
1617261090000|2021-04-01 07:11:30|5216.6|5210.6|5214.7|5208.7|5216.6|5210.6|5214.7|5208.7|5
1617261140000|2021-04-01 07:12:20|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|5220.3|5205.3|3
1617261150000|2021-04-01 07:12:30|5220.7|5205.7|5220.7|5205.7|5220.7|5205.7|5220.7|5205.7|0
1617261160000|2021-04-01 07:12:40|5220.4|5205.4|5220.4|5205.4|5220.4|5205.4|5220.4|5205.4|0
1617261330000|2021-04-01 07:15:30|5217.8|5207.8|5218.1|5208.1|5218.1|5208.1|5217.8|5207.8|0
1617261340000|2021-04-01 07:15:40|5217.9|5207.9|5217.9|5207.9|5217.9|5207.9|5217.9|5207.9|0
1617261360000|2021-04-01 07:16:00|5217.3|5207.3|5217.3|5207.3|5219.4|5207.3|5217.3|5204.4|0
1617261370000|2021-04-01 07:16:10|5217.1|5207.1|5217.1|5207.1|5217.1|5207.1|5217.1|5207.1|0
1617261430000|2021-04-01 07:17:10|5216.8|5206.8|5217.3|5207.3|5217.3|5207.3|5216.8|5206.8|0
1617261440000|2021-04-01 07:17:20|5212.2|5206.2|5218.9|5203.9|5218.9|5206.2|5212.2|5203.9|10
1617261470000|2021-04-01 07:17:50|||||||||1
1617261550000|2021-04-01 07:19:10|||||||||1
1617261600000|2021-04-01 07:20:00|5219.3|5204.3|5219.3|5204.3|5219.3|5204.3|5219.3|5204.3|0
1617261660000|2021-04-01 07:21:00|5218.6|5203.6|5218.6|5203.6|5218.6|5203.6|5218.6|5203.6|0
1617261730000|2021-04-01 07:22:10|5218.9|5203.9|5218.9|5203.9|5218.9|5203.9|5218.9|5203.9|3
1617261770000|2021-04-01 07:22:50|5218.6|5203.6|5218.6|5203.6|5218.6|5203.6|5218.6|5203.6|1
1617261800000|2021-04-01 07:23:20|5215.6|5205.6|5215.6|5205.6|5215.6|5205.6|5215.6|5205.6|0
1617261810000|2021-04-01 07:23:30|5215.3|5205.3|5215.6|5205.6|5215.6|5205.6|5215.1|5205.1|0
1617261830000|2021-04-01 07:23:50|5215.8|5205.8|5214.8|5204.8|5215.8|5205.8|5214.8|5204.8|1
1617261840000|2021-04-01 07:24:00|5217.6|5202.6|5217.6|5202.6|5217.6|5202.6|5217.6|5202.6|0
1617261850000|2021-04-01 07:24:10|5217.8|5202.8|5217.8|5202.8|5217.8|5202.8|5217.8|5202.8|0
1617261860000|2021-04-01 07:24:20|||||||||1
1617261870000|2021-04-01 07:24:30|5210.9|5204.9|5217.8|5202.8|5217.8|5204.9|5210.9|5200.4|1
1617261880000|2021-04-01 07:24:40|5216|5206|5216|5206|5216|5206|5216|5206|1
1617261890000|2021-04-01 07:24:50|5218.5|5203.5|5218.5|5203.5|5218.5|5203.5|5218.5|5203.5|0
1617261900000|2021-04-01 07:25:00|5218.6|5203.6|5216.5|5206.5|5218.6|5206.5|5216.5|5203.6|0
1617261920000|2021-04-01 07:25:20|5212.4|5206.4|5216.8|5206.8|5216.8|5206.8|5212.4|5204.4|1
1617261960000|2021-04-01 07:26:00|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1617261970000|2021-04-01 07:26:10|5215.3|5209.3|5217|5207|5217|5209.3|5215.3|5207|1
1617261990000|2021-04-01 07:26:30|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617262000000|2021-04-01 07:26:40|5216.3|5210.3|5217.3|5207.3|5217.3|5210.3|5216.3|5207.3|2
1617262020000|2021-04-01 07:27:00|5217|5207|5216.3|5210.3|5217|5210.3|5216|5207|0
1617262030000|2021-04-01 07:27:10|||||||||4
1617262050000|2021-04-01 07:27:30|5215.3|5209.3|5214.3|5208.3|5215.3|5209.3|5214.3|5208.3|3
1617262060000|2021-04-01 07:27:40|5213.1|5207.1|5214.3|5208.3|5214.3|5208.3|5213.1|5207.1|1
1617262090000|2021-04-01 07:28:10|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|0
1617262100000|2021-04-01 07:28:20|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617262210000|2021-04-01 07:30:10|5215.6|5209.6|5215.8|5209.8|5215.8|5209.8|5215.6|5209.6|0
1617262220000|2021-04-01 07:30:20|5215.9|5209.9|5217.1|5211.1|5217.1|5211.1|5215.9|5209.9|0
1617262230000|2021-04-01 07:30:30|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617262250000|2021-04-01 07:30:50|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|2
1617262260000|2021-04-01 07:31:00|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617262270000|2021-04-01 07:31:10|5216.9|5210.9|5216.4|5210.4|5216.9|5210.9|5216.4|5210.4|1
1617262300000|2021-04-01 07:31:40|5216.1|5210.1|5215.4|5209.4|5216.1|5210.1|5215.4|5209.4|1
1617262310000|2021-04-01 07:31:50|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|6
1617262410000|2021-04-01 07:33:30|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617262440000|2021-04-01 07:34:00|5215.6|5209.6|5216.9|5210.9|5216.9|5210.9|5215.6|5209.6|1
1617262450000|2021-04-01 07:34:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617262470000|2021-04-01 07:34:30|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617262480000|2021-04-01 07:34:40|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617262490000|2021-04-01 07:34:50|5215.1|5209.1|5217.4|5211.4|5217.4|5211.4|5215.1|5209.1|1
1617262530000|2021-04-01 07:35:30|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617262550000|2021-04-01 07:35:50|5215.9|5209.9|5215.6|5209.6|5215.9|5209.9|5215.2|5209.2|3
1617262560000|2021-04-01 07:36:00|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617262580000|2021-04-01 07:36:20|5215.6|5209.6|5216.6|5210.6|5216.6|5210.6|5215.6|5209.6|1
1617262620000|2021-04-01 07:37:00|||||||||12
1617262630000|2021-04-01 07:37:10|5216.1|5210.1|5215.6|5209.6|5216.1|5210.1|5215.6|5209.6|0
1617262640000|2021-04-01 07:37:20|5215.2|5209.2|5215.1|5209.1|5215.2|5209.2|5215.1|5209.1|0
1617262650000|2021-04-01 07:37:30|5215.4|5209.4|5216.1|5210.1|5216.1|5210.1|5215.4|5209.4|3
1617262700000|2021-04-01 07:38:20|||||||||1
1617262740000|2021-04-01 07:39:00|5216.4|5210.4|5217.9|5211.9|5217.9|5211.9|5216.4|5210.4|1
1617262750000|2021-04-01 07:39:10|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|1
1617262760000|2021-04-01 07:39:20|||||||||1
1617262780000|2021-04-01 07:39:40|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617262800000|2021-04-01 07:40:00|5217.7|5211.7|5218.6|5212.6|5218.6|5212.6|5217.7|5211.7|1
1617262820000|2021-04-01 07:40:20|5218.2|5212.2|5217.2|5211.2|5218.2|5212.2|5217.2|5211.2|0
1617262840000|2021-04-01 07:40:40|5217.9|5211.9|5218.6|5212.6|5218.6|5212.6|5217.9|5211.9|2
1617262860000|2021-04-01 07:41:00|5218.2|5212.2|5218.1|5212.1|5218.2|5212.2|5218.1|5212.1|0
1617262920000|2021-04-01 07:42:00|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|3
1617262940000|2021-04-01 07:42:20|||||||||8
1617262970000|2021-04-01 07:42:50|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|1
1617263100000|2021-04-01 07:45:00|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617263140000|2021-04-01 07:45:40|5218.6|5212.6|5218.2|5212.2|5218.6|5212.6|5218.2|5212.2|0
1617263160000|2021-04-01 07:46:00|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617263170000|2021-04-01 07:46:10|5218.1|5212.1|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|2
1617263210000|2021-04-01 07:46:50|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.4|5211.4|1
1617263240000|2021-04-01 07:47:20|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.4|5211.4|1
1617263260000|2021-04-01 07:47:40|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|6
1617263270000|2021-04-01 07:47:50|5219.6|5213.6|5219.9|5213.9|5219.9|5213.9|5219.6|5213.6|1
1617263280000|2021-04-01 07:48:00|5220.1|5214.1|5219.7|5213.7|5221.2|5215.2|5219.7|5213.7|3
1617263290000|2021-04-01 07:48:10|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1617263370000|2021-04-01 07:49:30|5218.5|5212.5|5219.6|5213.6|5219.6|5213.6|5218.5|5212.5|1
1617263410000|2021-04-01 07:50:10|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|10
1617263420000|2021-04-01 07:50:20|5219.6|5213.6|5219.9|5213.9|5219.9|5213.9|5219.6|5213.6|3
1617263460000|2021-04-01 07:51:00|5218.2|5212.2|5219.6|5213.6|5219.6|5213.6|5218.2|5212.2|1
1617263470000|2021-04-01 07:51:10|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617263560000|2021-04-01 07:52:40|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617263670000|2021-04-01 07:54:30|||||||||1
1617263820000|2021-04-01 07:57:00|5218.9|5212.9|5220.2|5214.2|5220.2|5214.2|5218.9|5212.9|1
1617263870000|2021-04-01 07:57:50|5218.9|5212.9|5220.2|5214.2|5220.2|5214.2|5218.9|5212.9|1
1617263990000|2021-04-01 07:59:50|5218.9|5212.9|5220.6|5214.6|5220.6|5214.6|5218.9|5212.9|1
1617264000000|2021-04-01 08:00:00|5220.9|5214.9|5222.3|5216.3|5222.3|5216.3|5220.9|5214.9|2
1617264020000|2021-04-01 08:00:20|5222.2|5216.2|5223.2|5217.2|5223.2|5217.2|5222.2|5216.2|0
1617264050000|2021-04-01 08:00:50|5222.4|5212.4|5218.9|5212.9|5222.4|5212.9|5218.9|5212.4|3
1617264060000|2021-04-01 08:01:00|5218.1|5212.1|5217.2|5211.2|5218.1|5212.1|5217.2|5211.2|3
1617264070000|2021-04-01 08:01:10|5216.7|5210.7|5216.4|5210.4|5216.7|5210.7|5216.4|5210.4|0
1617264080000|2021-04-01 08:01:20|5216.1|5210.1|5216.9|5210.9|5216.9|5210.9|5215.9|5209.9|2
1617264120000|2021-04-01 08:02:00|5217.2|5211.2|5217.9|5211.9|5217.9|5211.9|5217.2|5211.2|1
1617264180000|2021-04-01 08:03:00|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617264190000|2021-04-01 08:03:10|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|0
1617264240000|2021-04-01 08:04:00|5221.6|5211.6|5221.6|5211.6|5221.6|5211.6|5221.6|5211.6|1
1617264270000|2021-04-01 08:04:30|5221.9|5211.9|5221.9|5211.9|5221.9|5211.9|5221.9|5211.9|0
1617264280000|2021-04-01 08:04:40|5221.7|5211.7|5221.7|5211.7|5221.7|5211.7|5221.7|5211.7|0
1617264290000|2021-04-01 08:04:50|5217.7|5209.7|5221.7|5211.7|5221.7|5211.7|5217.7|5209.7|1
1617264300000|2021-04-01 08:05:00|5221.6|5211.6|5221.6|5211.6|5221.6|5211.6|5221.6|5211.6|0
1617264310000|2021-04-01 08:05:10|5221.9|5211.9|5222.2|5212.2|5222.2|5212.2|5221.9|5211.9|0
1617264320000|2021-04-01 08:05:20|5221.6|5211.6|5222.4|5212.4|5222.4|5212.4|5221.6|5211.6|0
1617264330000|2021-04-01 08:05:30|5222|5212|5222|5212|5222|5212|5217.9|5211.9|1
1617264350000|2021-04-01 08:05:50|5222.4|5212.4|5222|5212|5222.4|5212.4|5222|5212|0
1617264380000|2021-04-01 08:06:20|5221.9|5211.9|5221.9|5211.9|5221.9|5211.9|5221.9|5211.9|0
1617264390000|2021-04-01 08:06:30|5221.7|5211.7|5221.4|5211.4|5221.7|5211.7|5221.4|5211.4|0
1617264400000|2021-04-01 08:06:40|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617264430000|2021-04-01 08:07:10|5219.4|5213.4|5219.7|5213.7|5219.7|5213.7|5219.4|5213.4|0
1617264450000|2021-04-01 08:07:30|5220|5214|5219.4|5213.4|5220|5214|5219.4|5213.4|0
1617264460000|2021-04-01 08:07:40|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617264470000|2021-04-01 08:07:50|5220|5214|5219.4|5213.4|5220|5214|5219.4|5213.4|0
1617264480000|2021-04-01 08:08:00|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617264490000|2021-04-01 08:08:10|5220|5214|5222.4|5212.4|5222.4|5214|5220|5212.4|1
1617264510000|2021-04-01 08:08:30|5221|5215|5221.9|5211.9|5221.9|5215|5221|5211.9|0
1617264530000|2021-04-01 08:08:50|5218.2|5212.2|5221.9|5211.9|5221.9|5212.2|5218.2|5211.9|1
1617264540000|2021-04-01 08:09:00|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617264560000|2021-04-01 08:09:20|5218.9|5212.9|5218.2|5212.2|5218.9|5212.9|5218.2|5212.2|1
1617264580000|2021-04-01 08:09:40|5219.6|5213.6|5220.2|5214.2|5221.9|5214.2|5219.6|5211.9|1
1617264650000|2021-04-01 08:10:50|5219.9|5213.9|5219.5|5213.5|5219.9|5213.9|5219.5|5213.5|0
1617264710000|2021-04-01 08:11:50|5218.7|5212.7|5218.4|5212.4|5218.7|5212.7|5218.4|5212.4|1
1617264720000|2021-04-01 08:12:00|5218|5212|5217|5211|5218|5212|5217|5211|5
1617264730000|2021-04-01 08:12:10|5216.7|5210.7|5216.2|5210.2|5216.7|5210.7|5216.2|5210.2|0
1617264750000|2021-04-01 08:12:30|5215.7|5209.7|5214.7|5208.7|5215.7|5209.7|5214.7|5208.7|2
1617264760000|2021-04-01 08:12:40|5214.4|5208.4|5213.7|5207.7|5214.4|5208.4|5213.7|5207.7|0
1617264770000|2021-04-01 08:12:50|5213.4|5207.4|5212.4|5206.4|5213.4|5207.4|5212.4|5206.4|3
1617264780000|2021-04-01 08:13:00|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|1
1617264810000|2021-04-01 08:13:30|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|0
1617264820000|2021-04-01 08:13:40|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|0
1617264850000|2021-04-01 08:14:10|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617264870000|2021-04-01 08:14:30|5212|5206|5212|5206|5212|5206|5212|5206|0
1617264890000|2021-04-01 08:14:50|5211.7|5205.7|5210.9|5204.9|5211.7|5205.7|5210.9|5204.9|0
1617264900000|2021-04-01 08:15:00|5210.2|5204.2|5210.5|5204.5|5210.5|5204.5|5210.2|5204.2|2
1617264910000|2021-04-01 08:15:10|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617264920000|2021-04-01 08:15:20|5210.8|5204.8|5210.7|5204.7|5210.8|5204.8|5210.7|5204.7|3
1617264940000|2021-04-01 08:15:40|5209.4|5203.4|5210.1|5204.1|5210.1|5204.1|5209.4|5203.4|2
1617264980000|2021-04-01 08:16:20|5211|5205|5210.5|5204.5|5211|5205|5210|5204|3
1617265000000|2021-04-01 08:16:40|5211.9|5205.9|5210.3|5204.3|5211.9|5205.9|5210.3|5204.3|3
1617265020000|2021-04-01 08:17:00|5210.2|5204.2|5211|5205|5211|5205|5210.2|5204.2|1
1617265030000|2021-04-01 08:17:10|5213.5|5203.5|5213.5|5203.5|5213.5|5203.5|5213.5|5203.5|1
1617265100000|2021-04-01 08:18:20|5215.3|5200.3|5209.2|5203.2|5215.3|5203.5|5208.1|5200.3|24
1617265130000|2021-04-01 08:18:50|5212.3|5202.3|5212.3|5202.3|5212.3|5202.3|5212.3|5202.3|1
1617265140000|2021-04-01 08:19:00|5208.3|5200.3|5212.3|5202.3|5212.3|5202.3|5208.3|5200.3|1
1617265150000|2021-04-01 08:19:10|5212|5202|5212|5202|5212|5202|5212|5202|0
1617265180000|2021-04-01 08:19:40|5215.7|5200.7|5212.5|5202.5|5215.7|5202.5|5212.5|5200.7|2
1617265200000|2021-04-01 08:20:00|5210.8|5204.8|5212.5|5202.5|5212.5|5204.8|5210.8|5202.5|6
1617265210000|2021-04-01 08:20:10|5216|5201|5212.8|5202.8|5216|5202.8|5212.8|5201|29
1617265220000|2021-04-01 08:20:20|5213.2|5203.2|5212.8|5202.8|5213.2|5203.2|5212.8|5202.8|1
1617265230000|2021-04-01 08:20:30|5213.2|5203.2|5209.5|5203.5|5213.2|5203.8|5209.5|5202.5|2
1617265270000|2021-04-01 08:21:10|5208.8|5202.8|5210|5204|5212.7|5204|5208.8|5202.7|5
1617265280000|2021-04-01 08:21:20|5210.3|5204.3|5210|5204|5210.3|5204.3|5210|5204|2
1617265300000|2021-04-01 08:21:40|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617265310000|2021-04-01 08:21:50|5208.6|5202.6|5209.6|5203.6|5210.5|5204.5|5208.6|5202.6|12
1617265320000|2021-04-01 08:22:00|5210.3|5204.3|5210|5204|5210.3|5204.3|5208.9|5202.9|13
1617265330000|2021-04-01 08:22:10|5209.6|5203.6|5209.1|5203.1|5211.3|5205.3|5207.1|5201.1|21
1617265340000|2021-04-01 08:22:20|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|1
1617265350000|2021-04-01 08:22:30|5209.1|5203.1|5209.5|5203.5|5209.5|5203.5|5208.5|5202.5|3
1617265360000|2021-04-01 08:22:40|5209.1|5203.1|5209.3|5203.3|5209.6|5203.6|5208.5|5202.5|4
1617265370000|2021-04-01 08:22:50|5210.7|5204.7|5208.8|5202.8|5210.7|5204.7|5208.8|5202.8|14
1617265380000|2021-04-01 08:23:00|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5208.1|5202.1|5
1617265390000|2021-04-01 08:23:10|5209.8|5203.8|5209.5|5203.5|5209.8|5203.8|5208.5|5202.5|12
1617265400000|2021-04-01 08:23:20|5208.8|5202.8|5208.8|5202.8|5209.1|5203.1|5208.1|5202.1|10
1617265410000|2021-04-01 08:23:30|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|1
1617265420000|2021-04-01 08:23:40|5209.3|5203.3|5210.1|5204.1|5210.1|5204.1|5209.3|5203.3|3
1617265430000|2021-04-01 08:23:50|5210|5204|5209.5|5203.5|5210.1|5204.1|5209.5|5203.5|7
1617265440000|2021-04-01 08:24:00|5209.1|5203.1|5208.1|5202.1|5209.1|5203.1|5208.1|5202.1|5
1617265450000|2021-04-01 08:24:10|5207.4|5201.4|5208|5202|5208|5202|5207.4|5201.4|4
1617265460000|2021-04-01 08:24:20|5207.1|5201.1|5204.3|5198.3|5207.1|5201.1|5203.3|5197.3|16
1617265470000|2021-04-01 08:24:30|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|1
1617265490000|2021-04-01 08:24:50|5204.3|5198.3|5204.9|5198.9|5204.9|5198.9|5204.3|5198.3|3
1617265500000|2021-04-01 08:25:00|5203.3|5197.3|5205.3|5199.3|5205.3|5199.3|5203.3|5197.3|1
1617265510000|2021-04-01 08:25:10|5203.9|5197.9|5206.5|5200.5|5206.5|5200.5|5203.9|5197.9|12
1617265520000|2021-04-01 08:25:20|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617265530000|2021-04-01 08:25:30|5205.6|5199.6|5204.9|5198.9|5205.6|5199.6|5204.9|5198.9|0
1617265540000|2021-04-01 08:25:40|5205.3|5199.3|5204.8|5198.8|5205.3|5199.3|5204.8|5198.8|5
1617265550000|2021-04-01 08:25:50|5203.4|5197.4|5204.1|5198.1|5204.4|5198.4|5203.4|5197.4|2
1617265560000|2021-04-01 08:26:00|5203.8|5197.8|5204.4|5198.4|5204.4|5198.4|5203.8|5197.8|1
1617265630000|2021-04-01 08:27:10|5204.1|5198.1|5204.4|5198.4|5204.4|5198.4|5204.1|5198.1|1
1617265640000|2021-04-01 08:27:20|5203.9|5197.9|5203.3|5197.3|5203.9|5197.9|5203.3|5197.3|2
1617265650000|2021-04-01 08:27:30|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|0
1617265660000|2021-04-01 08:27:40|5202.6|5196.6|5201.1|5195.1|5202.6|5196.6|5201.1|5195.1|11
1617265670000|2021-04-01 08:27:50|5200.8|5194.8|5199.3|5193.3|5201.1|5195.1|5199.3|5193.3|12
1617265680000|2021-04-01 08:28:00|5199.1|5193.1|5197.8|5191.8|5199.4|5193.4|5197.8|5191.8|5
1617265690000|2021-04-01 08:28:10|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|2
1617265700000|2021-04-01 08:28:20|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|0
1617265710000|2021-04-01 08:28:30|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|5197.8|5191.8|1
1617265720000|2021-04-01 08:28:40|||||||||1
1617265730000|2021-04-01 08:28:50|||||||||3
1617265740000|2021-04-01 08:29:00|||||||||1
1617265750000|2021-04-01 08:29:10|||||||||1
1617265770000|2021-04-01 08:29:30|5198.3|5192.3|5199.1|5193.1|5199.1|5193.1|5197.9|5191.9|7
1617265780000|2021-04-01 08:29:40|5198.8|5192.8|5199.1|5193.1|5199.1|5193.1|5198.8|5192.8|1
1617265790000|2021-04-01 08:29:50|5198.8|5192.8|5198.8|5192.8|5199.1|5193.1|5198.8|5192.8|0
1617265800000|2021-04-01 08:30:00|5198.3|5192.3|5197.4|5191.4|5198.3|5192.3|5197.4|5191.4|8
1617265810000|2021-04-01 08:30:10|5197.8|5191.8|5197.4|5191.4|5197.8|5191.8|5197.4|5191.4|4
1617265820000|2021-04-01 08:30:20|5197.3|5191.3|5196.3|5190.3|5197.3|5191.3|5196.3|5190.3|2
1617265830000|2021-04-01 08:30:30|5195.2|5189.2|5196.1|5190.1|5196.1|5190.1|5194.8|5188.8|2
1617265840000|2021-04-01 08:30:40|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|0
1617265850000|2021-04-01 08:30:50|5196.1|5190.1|5195.8|5189.8|5196.1|5190.1|5195.8|5189.8|1
1617265860000|2021-04-01 08:31:00|5196.1|5190.1|5195.8|5189.8|5196.1|5190.1|5195.8|5189.8|2
1617265880000|2021-04-01 08:31:20|5194.8|5188.8|5196.1|5190.1|5196.1|5190.1|5194.8|5188.8|1
1617265890000|2021-04-01 08:31:30|5201.6|5191.6|5198.9|5192.9|5201.6|5192.9|5198.9|5191.3|5
1617265900000|2021-04-01 08:31:40|5201.3|5191.3|5201.6|5191.6|5201.6|5191.6|5201.3|5191.3|0
1617265910000|2021-04-01 08:31:50|5197.1|5191.1|5199.6|5193.6|5201.9|5193.6|5197.1|5191.1|1
1617265920000|2021-04-01 08:32:00|5199.3|5193.3|5198.9|5192.9|5199.3|5193.3|5197.9|5191.9|1
1617265940000|2021-04-01 08:32:20|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|1
1617265950000|2021-04-01 08:32:30|5199.9|5193.9|5199.6|5193.6|5199.9|5193.9|5199.6|5193.6|0
1617265970000|2021-04-01 08:32:50|5200.8|5194.8|5201.1|5195.1|5201.1|5195.1|5200.8|5194.8|2
1617265980000|2021-04-01 08:33:00|5201.3|5195.3|5202.5|5196.5|5202.5|5196.5|5201.3|5195.3|1
1617265990000|2021-04-01 08:33:10|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|3
1617266020000|2021-04-01 08:33:40|5203|5197|5202.3|5196.3|5203|5197|5202.3|5196.3|1
1617266030000|2021-04-01 08:33:50|5201.3|5195.3|5202.6|5196.6|5202.6|5196.6|5201.3|5195.3|1
1617266040000|2021-04-01 08:34:00|5202.8|5196.8|5203.5|5197.5|5203.5|5197.5|5202.8|5196.8|0
1617266070000|2021-04-01 08:34:30|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617266090000|2021-04-01 08:34:50|5203.6|5197.6|5205.4|5199.4|5205.4|5199.4|5203.6|5197.6|6
1617266100000|2021-04-01 08:35:00|5205.8|5199.8|5206.4|5200.4|5210.1|5201.8|5205.8|5199.8|2
1617266110000|2021-04-01 08:35:10|5206.8|5200.8|5208.5|5202.5|5208.5|5202.5|5206.4|5200.4|4
1617266130000|2021-04-01 08:35:30|5207.8|5201.8|5210.1|5200.1|5210.1|5202.5|5207.8|5200.1|5
1617266150000|2021-04-01 08:35:50|5206.4|5200.4|5210.6|5204.6|5210.6|5204.6|5206.4|5200.4|3
1617266160000|2021-04-01 08:36:00|||||||||1
1617266180000|2021-04-01 08:36:20|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|1
1617266220000|2021-04-01 08:37:00|5208.7|5202.7|5208.2|5202.2|5208.7|5202.7|5208.2|5202.2|2
1617266240000|2021-04-01 08:37:20|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|2
1617266250000|2021-04-01 08:37:30|5209.4|5203.4|5208.7|5202.7|5209.4|5203.4|5208.7|5202.7|0
1617266300000|2021-04-01 08:38:20|5208.6|5202.6|5208.2|5202.2|5208.6|5202.6|5208.2|5202.2|0
1617266310000|2021-04-01 08:38:30|||||||||1
1617266330000|2021-04-01 08:38:50|5207.7|5201.7|5206.4|5200.4|5207.7|5201.7|5206.4|5200.4|4
1617266340000|2021-04-01 08:39:00|5206.6|5200.6|5206.2|5200.2|5206.6|5200.6|5206.2|5200.2|0
1617266350000|2021-04-01 08:39:10|5205.9|5199.9|5204.8|5198.8|5205.9|5199.9|5203.9|5197.9|3
1617266360000|2021-04-01 08:39:20|5204.4|5198.4|5205.3|5199.3|5206.3|5200.3|5204.4|5198.4|2
1617266370000|2021-04-01 08:39:30|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617266380000|2021-04-01 08:39:40|5204.7|5198.7|5204.4|5198.4|5204.7|5198.7|5204.4|5198.4|0
1617266390000|2021-04-01 08:39:50|5204.1|5198.1|5203.4|5197.4|5204.1|5198.1|5203.4|5197.4|0
1617266400000|2021-04-01 08:40:00|5203.7|5197.7|5203.1|5197.1|5203.9|5197.9|5203.1|5197.1|1
1617266420000|2021-04-01 08:40:20|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|2
1617266450000|2021-04-01 08:40:50|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|2
1617266460000|2021-04-01 08:41:00|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|4
1617266470000|2021-04-01 08:41:10|5204.2|5198.2|5203.6|5197.6|5204.2|5198.2|5203.6|5197.6|1
1617266480000|2021-04-01 08:41:20|5203.2|5197.2|5202.2|5196.2|5203.2|5197.2|5202.2|5196.2|0
1617266490000|2021-04-01 08:41:30|5201.9|5195.9|5203.7|5197.7|5203.7|5197.7|5201.7|5195.7|3
1617266500000|2021-04-01 08:41:40|5204.2|5198.2|5204.4|5198.4|5204.4|5198.4|5204.2|5198.2|0
1617266520000|2021-04-01 08:42:00|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1617266530000|2021-04-01 08:42:10|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617266540000|2021-04-01 08:42:20|5202.7|5196.7|5203.6|5197.6|5203.9|5197.9|5202.7|5196.7|1
1617266550000|2021-04-01 08:42:30|||||||||1
1617266570000|2021-04-01 08:42:50|||||||||1
1617266580000|2021-04-01 08:43:00|5203.2|5197.2|5203.6|5197.6|5203.6|5197.6|5203.2|5197.2|1
1617266590000|2021-04-01 08:43:10|5203.9|5197.9|5204.7|5198.7|5204.7|5198.7|5203.9|5197.9|5
1617266600000|2021-04-01 08:43:20|5205.4|5199.4|5205.7|5199.7|5205.7|5199.7|5205.4|5199.4|1
1617266610000|2021-04-01 08:43:30|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617266620000|2021-04-01 08:43:40|5205.7|5199.7|5207.9|5201.9|5207.9|5201.9|5205.7|5199.7|10
1617266630000|2021-04-01 08:43:50|5206.9|5200.9|5206.7|5200.7|5207.1|5201.1|5206.7|5200.7|2
1617266640000|2021-04-01 08:44:00|5206.2|5200.2|5206.7|5200.7|5206.7|5200.7|5206.2|5200.2|2
1617266670000|2021-04-01 08:44:30|5205.7|5199.7|5207.7|5201.7|5207.7|5201.7|5205.7|5199.7|1
1617266680000|2021-04-01 08:44:40|5208.4|5202.4|5208.6|5202.6|5208.6|5202.6|5208.4|5202.4|0
1617266690000|2021-04-01 08:44:50|5208.7|5202.7|5209.4|5203.4|5209.4|5203.4|5208.7|5202.7|2
1617266700000|2021-04-01 08:45:00|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|0
1617266710000|2021-04-01 08:45:10|5210.4|5204.4|5210.9|5204.9|5210.9|5204.9|5209.7|5203.7|4
1617266720000|2021-04-01 08:45:20|5210.6|5204.6|5211.4|5205.4|5211.4|5205.4|5210.6|5204.6|1
1617266750000|2021-04-01 08:45:50|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|0
1617266770000|2021-04-01 08:46:10|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|2
1617266800000|2021-04-01 08:46:40|5210.4|5204.4|5209.9|5203.9|5210.4|5204.4|5209.9|5203.9|2
1617266810000|2021-04-01 08:46:50|5209.6|5203.6|5209.4|5203.4|5209.6|5203.6|5209.4|5203.4|1
1617266820000|2021-04-01 08:47:00|5208.7|5202.7|5206.6|5200.6|5208.7|5202.7|5206|5200|6
1617266830000|2021-04-01 08:47:10|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1617266840000|2021-04-01 08:47:20|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1617266850000|2021-04-01 08:47:30|5205.4|5199.4|5205.2|5199.2|5205.4|5199.4|5205.2|5199.2|0
1617266860000|2021-04-01 08:47:40|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|1
1617266870000|2021-04-01 08:47:50|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|0
1617266890000|2021-04-01 08:48:10|5204.7|5198.7|5203.2|5197.2|5204.7|5198.7|5203.2|5197.2|1
1617266900000|2021-04-01 08:48:20|5202.9|5196.9|5204.2|5198.2|5204.2|5198.2|5202.9|5196.9|2
1617266910000|2021-04-01 08:48:30|5203.7|5197.7|5203.4|5197.4|5203.7|5197.7|5203.4|5197.4|0
1617266920000|2021-04-01 08:48:40|5203.2|5197.2|5203.2|5197.2|5204.1|5198.1|5202.9|5196.9|3
1617266930000|2021-04-01 08:48:50|5202.5|5196.5|5203.2|5197.2|5203.2|5197.2|5202.2|5196.2|1
1617266940000|2021-04-01 08:49:00|5203.6|5197.6|5203.2|5197.2|5203.6|5197.6|5203.2|5197.2|1
1617266960000|2021-04-01 08:49:20|5202.9|5196.9|5202.7|5196.7|5202.9|5196.9|5202.7|5196.7|0
1617266970000|2021-04-01 08:49:30|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|0
1617266990000|2021-04-01 08:49:50|||||||||1
1617267000000|2021-04-01 08:50:00|5201.7|5195.7|5201.2|5195.2|5201.7|5195.7|5200.4|5194.4|13
1617267010000|2021-04-01 08:50:10|5201.4|5195.4|5201.1|5195.1|5201.4|5195.4|5200.7|5194.7|2
1617267020000|2021-04-01 08:50:20|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617267030000|2021-04-01 08:50:30|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617267040000|2021-04-01 08:50:40|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|0
1617267050000|2021-04-01 08:50:50|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|0
1617267060000|2021-04-01 08:51:00|5201.9|5195.9|5201.4|5195.4|5201.9|5195.9|5201.4|5195.4|1
1617267070000|2021-04-01 08:51:10|5202.6|5196.6|5203.1|5197.1|5203.1|5197.1|5202|5196|4
1617267080000|2021-04-01 08:51:20|5203.4|5197.4|5204|5198|5204|5198|5203.4|5197.4|2
1617267090000|2021-04-01 08:51:30|5203.9|5197.9|5204.2|5198.2|5204.2|5198.2|5203.9|5197.9|0
1617267120000|2021-04-01 08:52:00|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1617267150000|2021-04-01 08:52:30|5204.7|5198.7|5206.9|5200.9|5206.9|5200.9|5204.7|5198.7|3
1617267170000|2021-04-01 08:52:50|5206.5|5200.5|5205.5|5199.5|5206.5|5200.5|5205.5|5199.5|0
1617267180000|2021-04-01 08:53:00|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|1
1617267190000|2021-04-01 08:53:10|5205|5199|5204.9|5198.9|5205|5199|5204.9|5198.9|1
1617267200000|2021-04-01 08:53:20|5204.5|5198.5|5204.4|5198.4|5204.5|5198.5|5204.4|5198.4|0
1617267220000|2021-04-01 08:53:40|5204.7|5198.7|5203.9|5197.9|5204.7|5198.7|5203.9|5197.9|3
1617267230000|2021-04-01 08:53:50|5203.7|5197.7|5200.9|5194.9|5203.7|5197.7|5200.9|5194.9|3
1617267240000|2021-04-01 08:54:00|5200.4|5194.4|5199.2|5193.2|5200.4|5194.4|5198.5|5192.5|2
1617267250000|2021-04-01 08:54:10|5199|5193|5198.9|5192.9|5199|5193|5198.9|5192.9|1
1617267260000|2021-04-01 08:54:20|5197.6|5191.6|5196.9|5190.9|5197.6|5191.6|5196.9|5190.9|1
1617267270000|2021-04-01 08:54:30|5196.2|5190.2|5196.2|5190.2|5196.2|5190.2|5196.2|5190.2|0
1617267280000|2021-04-01 08:54:40|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1617267290000|2021-04-01 08:54:50|5196.2|5190.2|5196.2|5190.2|5196.9|5190.9|5196.2|5190.2|3
1617267300000|2021-04-01 08:55:00|5197.9|5191.9|5196.9|5190.9|5197.9|5191.9|5196.9|5190.9|0
1617267310000|2021-04-01 08:55:10|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|0
1617267330000|2021-04-01 08:55:30|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|0
1617267340000|2021-04-01 08:55:40|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|2
1617267350000|2021-04-01 08:55:50|5199.8|5193.8|5201.7|5191.7|5201.7|5194.9|5198.4|5191.7|16
1617267360000|2021-04-01 08:56:00|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|0
1617267370000|2021-04-01 08:56:10|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|0
1617267380000|2021-04-01 08:56:20|5200.1|5194.1|5201.1|5195.1|5201.1|5195.1|5200.1|5194.1|1
1617267400000|2021-04-01 08:56:40|5201.6|5195.6|5203.1|5197.1|5203.1|5197.1|5201.6|5195.6|1
1617267420000|2021-04-01 08:57:00|5203.3|5197.3|5202.9|5196.9|5203.3|5197.3|5202.9|5196.9|5
1617267430000|2021-04-01 08:57:10|5202.4|5196.4|5201.7|5195.7|5202.8|5196.8|5201.7|5195.7|0
1617267450000|2021-04-01 08:57:30|5202.1|5196.1|5201.6|5195.6|5202.1|5196.1|5201.6|5195.6|0
1617267470000|2021-04-01 08:57:50|5201.4|5195.4|5200.4|5194.4|5201.4|5195.4|5199.7|5193.7|3
1617267480000|2021-04-01 08:58:00|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617267490000|2021-04-01 08:58:10|5198.6|5192.6|5196.9|5190.9|5198.6|5192.6|5196.6|5190.6|2
1617267510000|2021-04-01 08:58:30|5196.4|5190.4|5197.7|5191.7|5197.7|5191.7|5196.4|5190.4|2
1617267520000|2021-04-01 08:58:40|5198.2|5192.2|5198.6|5192.6|5198.6|5192.6|5198.2|5192.2|0
1617267540000|2021-04-01 08:59:00|5198.2|5192.2|5197.9|5191.9|5198.2|5192.2|5197.9|5191.9|0
1617267550000|2021-04-01 08:59:10|5197.6|5191.6|5197.9|5191.9|5197.9|5191.9|5197.6|5191.6|1
1617267570000|2021-04-01 08:59:30|5196.9|5190.9|5197.9|5191.9|5197.9|5191.9|5196.9|5190.9|1
1617267580000|2021-04-01 08:59:40|5198.2|5192.2|5197.9|5191.9|5198.2|5192.2|5197.9|5191.9|0
1617267590000|2021-04-01 08:59:50|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1617267600000|2021-04-01 09:00:00|5197.7|5191.7|5198.4|5192.4|5198.4|5192.4|5197.7|5191.7|1
1617267620000|2021-04-01 09:00:20|5198.9|5192.9|5200.2|5194.2|5200.2|5194.2|5198.9|5192.9|2
1617267650000|2021-04-01 09:00:50|5199.2|5193.2|5200.7|5194.7|5200.7|5194.7|5199.2|5193.2|3
1617267660000|2021-04-01 09:01:00|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|1
1617267670000|2021-04-01 09:01:10|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617267680000|2021-04-01 09:01:20|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617267700000|2021-04-01 09:01:40|5199.6|5193.6|5198.7|5192.7|5199.6|5193.6|5198.7|5192.7|6
1617267710000|2021-04-01 09:01:50|5198.1|5192.1|5196.1|5190.1|5198.1|5192.1|5196.1|5190.1|0
1617267720000|2021-04-01 09:02:00|5195.7|5189.7|5195.4|5189.4|5197.1|5191.1|5195.4|5189.4|1
1617267730000|2021-04-01 09:02:10|5194.7|5188.7|5198.2|5192.2|5198.2|5192.2|5194.7|5188.7|6
1617267740000|2021-04-01 09:02:20|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|0
1617267750000|2021-04-01 09:02:30|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|3
1617267760000|2021-04-01 09:02:40|5198.9|5192.9|5197.9|5191.9|5198.9|5192.9|5197.9|5191.9|13
1617267770000|2021-04-01 09:02:50|5198.1|5192.1|5199.7|5193.7|5199.7|5193.7|5198.1|5192.1|5
1617267780000|2021-04-01 09:03:00|||||||||3
1617267800000|2021-04-01 09:03:20|||||||||2
1617267830000|2021-04-01 09:03:50|5199.1|5193.1|5197.9|5191.9|5199.1|5193.1|5197.6|5191.6|5
1617267840000|2021-04-01 09:04:00|5197.6|5191.6|5198.7|5192.7|5198.7|5192.7|5197.6|5191.6|3
1617267850000|2021-04-01 09:04:10|5201.2|5191.2|5201.2|5191.2|5201.2|5191.2|5201.2|5191.2|0
1617267860000|2021-04-01 09:04:20|5201.7|5191.7|5201.7|5191.7|5201.7|5191.7|5201.7|5191.7|0
1617267870000|2021-04-01 09:04:30|5201.4|5191.4|5200.4|5194.4|5201.4|5194.4|5200.4|5191.4|1
1617267880000|2021-04-01 09:04:40|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|0
1617267890000|2021-04-01 09:04:50|5198.7|5192.7|5200.2|5194.2|5200.2|5194.2|5198.7|5192.7|1
1617267900000|2021-04-01 09:05:00|5199.7|5193.7|5200.4|5194.4|5200.4|5194.4|5199.7|5193.7|1
1617267950000|2021-04-01 09:05:50|5199.7|5193.7|5198.4|5192.4|5199.7|5193.7|5198.4|5192.4|5
1617267970000|2021-04-01 09:06:10|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|0
1617267980000|2021-04-01 09:06:20|5198.2|5192.2|5198.6|5192.6|5198.6|5192.6|5197.1|5191.1|4
1617268020000|2021-04-01 09:07:00|5198.4|5192.4|5198.1|5192.1|5198.4|5192.4|5198.1|5192.1|5
1617268030000|2021-04-01 09:07:10|5197.7|5191.7|5197|5191|5197.7|5191.7|5197|5191|0
1617268050000|2021-04-01 09:07:30|5196.7|5190.7|5196.2|5190.2|5196.7|5190.7|5196.2|5190.2|0
1617268060000|2021-04-01 09:07:40|5195.9|5189.9|5201.6|5191.6|5201.6|5193.2|5195.9|5189.9|11
1617268070000|2021-04-01 09:07:50|5202.1|5192.1|5202.1|5192.1|5202.1|5192.1|5202.1|5192.1|0
1617268080000|2021-04-01 09:08:00|5201.7|5191.7|5201.7|5191.7|5201.7|5191.7|5201.7|5191.7|0
1617268100000|2021-04-01 09:08:20|5198.4|5192.4|5201.7|5191.7|5201.7|5192.4|5198.4|5191.7|2
1617268170000|2021-04-01 09:09:30|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|0
1617268190000|2021-04-01 09:09:50|5200.6|5194.6|5200.9|5194.9|5200.9|5194.9|5200.6|5194.6|0
1617268200000|2021-04-01 09:10:00|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617268210000|2021-04-01 09:10:10|5201.7|5195.7|5201.9|5195.9|5201.9|5195.9|5201.6|5195.6|1
1617268220000|2021-04-01 09:10:20|5203.2|5197.2|5205.1|5199.1|5205.1|5199.1|5202.6|5196.6|8
1617268250000|2021-04-01 09:10:50|5205.6|5199.6|5206.6|5200.6|5206.6|5200.6|5205.6|5199.6|0
1617268270000|2021-04-01 09:11:10|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617268290000|2021-04-01 09:11:30|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1617268320000|2021-04-01 09:12:00|5205.9|5199.9|5205.4|5199.4|5205.9|5199.9|5205.4|5199.4|0
1617268330000|2021-04-01 09:12:10|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1617268340000|2021-04-01 09:12:20|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|3
1617268370000|2021-04-01 09:12:50|5204.2|5198.2|5203.8|5197.8|5204.2|5198.2|5203.8|5197.8|6
1617268390000|2021-04-01 09:13:10|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|0
1617268400000|2021-04-01 09:13:20|5204.3|5198.3|5204.6|5198.6|5204.6|5198.6|5204.3|5198.3|2
1617268440000|2021-04-01 09:14:00|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617268450000|2021-04-01 09:14:10|5205.1|5199.1|5207.9|5201.9|5207.9|5201.9|5205.1|5199.1|2
1617268460000|2021-04-01 09:14:20|5208.1|5202.1|5209.1|5203.1|5209.1|5203.1|5208.1|5202.1|0
1617268480000|2021-04-01 09:14:40|5209.4|5203.4|5209.1|5203.1|5209.4|5203.4|5208.8|5202.8|7
1617268490000|2021-04-01 09:14:50|5210.1|5204.1|5209.6|5203.6|5210.1|5204.1|5207.9|5201.9|12
1617268510000|2021-04-01 09:15:10|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1617268520000|2021-04-01 09:15:20|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|1
1617268530000|2021-04-01 09:15:30|5213.3|5207.3|5213.3|5207.3|5213.5|5207.5|5212.1|5206.1|8
1617268540000|2021-04-01 09:15:40|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617268560000|2021-04-01 09:16:00|5213.6|5207.6|5213.9|5207.9|5213.9|5207.9|5213.6|5207.6|0
1617268580000|2021-04-01 09:16:20|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617268600000|2021-04-01 09:16:40|5213.9|5207.9|5214.4|5208.4|5214.4|5208.4|5213.9|5207.9|1
1617268610000|2021-04-01 09:16:50|5214.8|5208.8|5216.4|5210.4|5216.4|5210.4|5214.8|5208.8|1
1617268620000|2021-04-01 09:17:00|5217.8|5211.8|5216.1|5210.1|5217.8|5211.8|5216.1|5210.1|13
1617268630000|2021-04-01 09:17:10|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617268640000|2021-04-01 09:17:20|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|0
1617268650000|2021-04-01 09:17:30|||||||||1
1617268670000|2021-04-01 09:17:50|||||||||3
1617268680000|2021-04-01 09:18:00|5216.3|5210.3|5216.6|5210.6|5216.6|5210.6|5216.3|5210.3|0
1617268690000|2021-04-01 09:18:10|5216.4|5210.4|5213.3|5207.3|5216.4|5210.4|5213.3|5207.3|3
1617268710000|2021-04-01 09:18:30|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617268780000|2021-04-01 09:19:40|5213.8|5207.8|5213.9|5207.9|5213.9|5207.9|5213.8|5207.8|0
1617268790000|2021-04-01 09:19:50|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1617268800000|2021-04-01 09:20:00|5212.9|5206.9|5213.4|5207.4|5213.4|5207.4|5212.9|5206.9|1
1617268840000|2021-04-01 09:20:40|5213.6|5207.6|5213.2|5207.2|5213.6|5207.6|5213.2|5207.2|4
1617268880000|2021-04-01 09:21:20|5214.2|5208.2|5213.9|5207.9|5214.2|5208.2|5213.9|5207.9|1
1617268900000|2021-04-01 09:21:40|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617268910000|2021-04-01 09:21:50|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617268930000|2021-04-01 09:22:10|5213.6|5207.6|5215.6|5209.6|5215.6|5209.6|5213.6|5207.6|2
1617268940000|2021-04-01 09:22:20|5215.7|5209.7|5216.1|5210.1|5216.1|5210.1|5215.7|5209.7|2
1617268980000|2021-04-01 09:23:00|5216.4|5210.4|5218.3|5212.3|5218.3|5212.3|5216.4|5210.4|3
1617268990000|2021-04-01 09:23:10|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617269000000|2021-04-01 09:23:20|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617269010000|2021-04-01 09:23:30|5219.1|5213.1|5218.7|5212.7|5219.1|5213.1|5218.7|5212.7|0
1617269020000|2021-04-01 09:23:40|5218.6|5212.6|5219.3|5213.3|5219.3|5213.3|5218.2|5212.2|11
1617269040000|2021-04-01 09:24:00|5220.3|5214.3|5218.8|5212.8|5220.3|5214.3|5218.4|5212.4|3
1617269050000|2021-04-01 09:24:10|5219.1|5213.1|5218.8|5212.8|5219.1|5213.1|5218.8|5212.8|1
1617269070000|2021-04-01 09:24:30|5219.1|5213.1|5219.4|5213.4|5219.4|5213.4|5219.1|5213.1|0
1617269080000|2021-04-01 09:24:40|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617269130000|2021-04-01 09:25:30|5219.4|5213.4|5219.1|5213.1|5219.4|5213.4|5219.1|5213.1|3
1617269140000|2021-04-01 09:25:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|1
1617269160000|2021-04-01 09:26:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617269180000|2021-04-01 09:26:20|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617269220000|2021-04-01 09:27:00|5218.1|5212.1|5218.6|5212.6|5218.6|5212.6|5217.9|5211.9|8
1617269230000|2021-04-01 09:27:10|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1617269250000|2021-04-01 09:27:30|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617269260000|2021-04-01 09:27:40|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617269280000|2021-04-01 09:28:00|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617269330000|2021-04-01 09:28:50|5216.9|5210.9|5215.2|5209.2|5216.9|5210.9|5214.6|5208.6|5
1617269340000|2021-04-01 09:29:00|5215.5|5209.5|5217.9|5211.9|5217.9|5211.9|5215.5|5209.5|4
1617269390000|2021-04-01 09:29:50|5217.4|5211.4|5216|5210|5217.4|5211.4|5216|5210|2
1617269400000|2021-04-01 09:30:00|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617269430000|2021-04-01 09:30:30|5215.2|5209.2|5214|5208|5215.2|5209.2|5214|5208|2
1617269440000|2021-04-01 09:30:40|5213.9|5207.9|5212.7|5206.7|5213.9|5207.9|5212.7|5206.7|1
1617269460000|2021-04-01 09:31:00|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1617269470000|2021-04-01 09:31:10|5213|5207|5213|5207|5213|5207|5213|5207|0
1617269490000|2021-04-01 09:31:30|||||||||1
1617269500000|2021-04-01 09:31:40|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|1
1617269510000|2021-04-01 09:31:50|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|5216.7|5206.7|2
1617269540000|2021-04-01 09:32:20|5213.7|5207.7|5214.2|5208.2|5214.2|5208.2|5213.7|5207.7|0
1617269550000|2021-04-01 09:32:30|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|0
1617269570000|2021-04-01 09:32:50|5214.7|5208.7|5214.9|5208.9|5214.9|5208.9|5214.7|5208.7|1
1617269590000|2021-04-01 09:33:10|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|0
1617269640000|2021-04-01 09:34:00|||||||||1
1617269670000|2021-04-01 09:34:30|5214.4|5208.4|5214.2|5208.2|5214.4|5208.4|5214.2|5208.2|0
1617269680000|2021-04-01 09:34:40|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617269690000|2021-04-01 09:34:50|5213.2|5207.2|5211.9|5205.9|5213.2|5207.2|5211.9|5205.9|1
1617269700000|2021-04-01 09:35:00|5211.7|5205.7|5211.2|5205.2|5211.7|5205.7|5211.2|5205.2|0
1617269800000|2021-04-01 09:36:40|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|1
1617269810000|2021-04-01 09:36:50|5211.3|5205.3|5211.2|5205.2|5211.3|5205.3|5210.8|5204.8|5
1617269850000|2021-04-01 09:37:30|5211.5|5205.5|5212.2|5206.2|5212.2|5206.2|5211.5|5205.5|0
1617269860000|2021-04-01 09:37:40|5212.7|5206.7|5213.2|5207.2|5213.2|5207.2|5212.7|5206.7|1
1617269870000|2021-04-01 09:37:50|5215|5209|5215|5209|5215|5209|5215|5209|4
1617269880000|2021-04-01 09:38:00|5215.7|5209.7|5216|5210|5216|5210|5215.7|5209.7|0
1617269890000|2021-04-01 09:38:10|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617269900000|2021-04-01 09:38:20|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617269910000|2021-04-01 09:38:30|5216.2|5210.2|5215.5|5209.5|5216.3|5210.3|5215.5|5209.5|0
1617269920000|2021-04-01 09:38:40|5215.8|5209.8|5215.3|5209.3|5215.8|5209.8|5215|5209|4
1617269940000|2021-04-01 09:39:00|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617269950000|2021-04-01 09:39:10|5216.2|5210.2|5213.2|5207.2|5216.7|5210.7|5212.7|5206.7|3
1617269960000|2021-04-01 09:39:20|5213.9|5207.9|5214.7|5208.7|5214.7|5208.7|5213.9|5207.9|0
1617269970000|2021-04-01 09:39:30|5214|5208|5212.5|5206.5|5214|5208|5212.5|5206.5|2
1617269980000|2021-04-01 09:39:40|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617270010000|2021-04-01 09:40:10|5212.2|5206.2|5208.2|5202.2|5212.2|5206.2|5208.2|5202.2|3
1617270020000|2021-04-01 09:40:20|5208.7|5202.7|5208.9|5202.9|5208.9|5202.9|5208.7|5202.7|0
1617270060000|2021-04-01 09:41:00|5204.5|5198.5|5209.7|5194.7|5209.7|5198.7|5204.5|5194.7|3
1617270070000|2021-04-01 09:41:10|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1617270130000|2021-04-01 09:42:10|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617270190000|2021-04-01 09:43:10|5200.7|5194.7|5200|5194|5207|5195|5197.5|5191.5|3
1617270200000|2021-04-01 09:43:20|5200.5|5194.5|5207|5192|5207|5194.5|5200.5|5192|4
1617270210000|2021-04-01 09:43:30|5200.8|5194.8|5207|5192|5207|5194.8|5200.5|5192|1
1617270260000|2021-04-01 09:44:20|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|0
1617270270000|2021-04-01 09:44:30|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617270290000|2021-04-01 09:44:50|5200|5194|5200.3|5194.3|5200.3|5194.3|5200|5194|3
1617270300000|2021-04-01 09:45:00|5200.5|5194.5|5200.8|5194.8|5200.8|5194.8|5200.5|5194.5|1
1617270310000|2021-04-01 09:45:10|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617270340000|2021-04-01 09:45:40|5200.3|5194.3|5203.9|5197.9|5205.5|5197.9|5200.3|5194.3|7
1617270380000|2021-04-01 09:46:20|5204|5198|5206.4|5196.4|5206.4|5198|5204|5196.4|3
1617270470000|2021-04-01 09:47:50|5206.3|5196.3|5206.3|5196.3|5206.3|5196.3|5206.3|5196.3|0
1617270480000|2021-04-01 09:48:00|5204.7|5198.7|5203.8|5197.8|5206.3|5198.7|5203.8|5196.3|0
1617270530000|2021-04-01 09:48:50|5203.5|5197.5|5202.8|5196.8|5203.5|5197.5|5202.8|5196.8|0
1617270550000|2021-04-01 09:49:10|5202.5|5196.5|5202.3|5196.3|5202.8|5196.8|5202.3|5196.3|0
1617270580000|2021-04-01 09:49:40|5203|5197|5202.7|5196.7|5203|5197|5202.7|5196.7|0
1617270720000|2021-04-01 09:52:00|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1617270730000|2021-04-01 09:52:10|5203|5197|5202.5|5196.5|5203|5197|5202.5|5196.5|3
1617270780000|2021-04-01 09:53:00|5203.5|5197.5|5202|5196|5203.5|5197.5|5202|5196|0
1617270790000|2021-04-01 09:53:10|5202.7|5196.7|5202|5196|5202.7|5196.7|5201.8|5195.8|0
1617270800000|2021-04-01 09:53:20|5202.7|5196.7|5202|5196|5202.7|5196.7|5202|5196|0
1617270810000|2021-04-01 09:53:30|5202.5|5196.5|5201.8|5195.8|5202.5|5196.5|5201.8|5195.8|0
1617270820000|2021-04-01 09:53:40|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5200.8|5194.8|0
1617270840000|2021-04-01 09:54:00|5202|5196|5201.2|5195.2|5202.7|5196.7|5201.2|5195.2|3
1617270860000|2021-04-01 09:54:20|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|0
1617270870000|2021-04-01 09:54:30|5202|5196|5201.3|5195.3|5202|5196|5201.3|5195.3|2
1617270880000|2021-04-01 09:54:40|5201.5|5195.5|5201|5195|5201.5|5195.5|5200.2|5194.2|4
1617270890000|2021-04-01 09:54:50|5200.8|5194.8|5201.3|5195.3|5201.3|5195.3|5200.8|5194.8|0
1617270900000|2021-04-01 09:55:00|5201.5|5195.5|5201.8|5195.8|5202.3|5196.3|5201.5|5195.5|2
1617270920000|2021-04-01 09:55:20|5202.2|5196.2|5202.3|5196.3|5202.3|5196.3|5202.2|5196.2|0
1617270940000|2021-04-01 09:55:40|5202|5196|5202|5196|5202|5196|5201.8|5195.8|0
1617270950000|2021-04-01 09:55:50|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1617270980000|2021-04-01 09:56:20|5202|5196|5202|5196|5202|5196|5202|5196|0
1617270990000|2021-04-01 09:56:30|5201.8|5195.8|5201.7|5195.7|5201.8|5195.8|5201.7|5195.7|2
1617271010000|2021-04-01 09:56:50|5201.3|5195.3|5201|5195|5201.3|5195.3|5201|5195|0
1617271030000|2021-04-01 09:57:10|5200|5194|5199.2|5193.2|5200|5194|5199|5193|5
1617271040000|2021-04-01 09:57:20|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|9
1617271050000|2021-04-01 09:57:30|5200.5|5194.5|5200.2|5194.2|5201|5195|5200.2|5194.2|0
1617271060000|2021-04-01 09:57:40|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|1
1617271070000|2021-04-01 09:57:50|5200|5194|5200.7|5194.7|5200.7|5194.7|5200|5194|4
1617271080000|2021-04-01 09:58:00|5201|5195|5200.7|5194.7|5201.2|5195.2|5200.7|5194.7|0
1617271090000|2021-04-01 09:58:10|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617271100000|2021-04-01 09:58:20|5201.5|5195.5|5200.7|5194.7|5201.7|5195.7|5200.7|5194.7|4
1617271110000|2021-04-01 09:58:30|5201.2|5195.2|5201.5|5195.5|5201.5|5195.5|5201.2|5195.2|0
1617271120000|2021-04-01 09:58:40|5201.2|5195.2|5205|5199|5205|5199|5201.2|5195.2|3
1617271130000|2021-04-01 09:58:50|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.3|5198.3|1
1617271140000|2021-04-01 09:59:00|5204.3|5198.3|5204.8|5198.8|5204.8|5198.8|5203.8|5197.8|0
1617271150000|2021-04-01 09:59:10|5205.1|5199.1|5206.1|5200.1|5206.1|5200.1|5205.1|5199.1|0
1617271160000|2021-04-01 09:59:20|5205.2|5199.2|5204.5|5198.5|5205.2|5199.2|5204.5|5198.5|1
1617271170000|2021-04-01 09:59:30|5204.3|5198.3|5203.8|5197.8|5204.3|5198.3|5203.8|5197.8|0
1617271200000|2021-04-01 10:00:00|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|0
1617271220000|2021-04-01 10:00:20|5203.8|5197.8|5205|5199|5205|5199|5203.8|5197.8|4
1617271230000|2021-04-01 10:00:30|5204.7|5198.7|5204.8|5198.8|5205.2|5199.2|5204.7|5198.7|0
1617271250000|2021-04-01 10:00:50|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|0
1617271260000|2021-04-01 10:01:00|5205|5199|5205.2|5199.2|5205.2|5199.2|5204.8|5198.8|0
1617271270000|2021-04-01 10:01:10|5206|5200|5206|5200|5206|5200|5206|5200|0
1617271290000|2021-04-01 10:01:30|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|0
1617271320000|2021-04-01 10:02:00|||||||||3
1617271330000|2021-04-01 10:02:10|5206.2|5200.2|5206.5|5200.5|5206.5|5200.5|5206.2|5200.2|0
1617271340000|2021-04-01 10:02:20|5206.7|5200.7|5208|5202|5208.3|5202.3|5206.7|5200.7|0
1617271350000|2021-04-01 10:02:30|5208.2|5202.2|5208.8|5202.8|5208.8|5202.8|5208.2|5202.2|0
1617271370000|2021-04-01 10:02:50|5208.2|5202.2|5208|5202|5208.2|5202.2|5207.7|5201.7|1
1617271390000|2021-04-01 10:03:10|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|1
1617271410000|2021-04-01 10:03:30|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|4
1617271440000|2021-04-01 10:04:00|5208.8|5202.8|5208.8|5202.8|5209.2|5203.2|5208.8|5202.8|0
1617271460000|2021-04-01 10:04:20|5208.5|5202.5|5208|5202|5208.5|5202.5|5208|5202|1
1617271470000|2021-04-01 10:04:30|||||||||6
1617271510000|2021-04-01 10:05:10|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617271550000|2021-04-01 10:05:50|||||||||2
1617271580000|2021-04-01 10:06:20|5207.5|5201.5|5208.2|5202.2|5208.2|5202.2|5207.5|5201.5|1
1617271590000|2021-04-01 10:06:30|5209.3|5203.3|5210.8|5204.8|5210.8|5204.8|5209.3|5203.3|2
1617271610000|2021-04-01 10:06:50|5210.5|5204.5|5210.2|5204.2|5210.5|5204.5|5210.2|5204.2|0
1617271620000|2021-04-01 10:07:00|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|1
1617271660000|2021-04-01 10:07:40|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1617271670000|2021-04-01 10:07:50|5210|5204|5208.5|5202.5|5210|5204|5208.5|5202.5|2
1617271680000|2021-04-01 10:08:00|5208.1|5202.1|5208.5|5202.5|5208.5|5202.5|5208.1|5202.1|1
1617271710000|2021-04-01 10:08:30|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|0
1617271720000|2021-04-01 10:08:40|5208.5|5202.5|5206.6|5200.6|5208.5|5202.5|5205.6|5199.6|3
1617271730000|2021-04-01 10:08:50|5206.3|5200.3|5206.6|5200.6|5206.6|5200.6|5206.3|5200.3|3
1617271750000|2021-04-01 10:09:10|5206.5|5200.5|5209.8|5199.8|5209.8|5201.3|5206.5|5199.8|0
1617271810000|2021-04-01 10:10:10|5208.2|5202.2|5209.7|5199.7|5210.1|5202.2|5208.2|5199.7|0
1617271820000|2021-04-01 10:10:20|5207.3|5201.3|5207|5201|5207.3|5201.3|5207|5201|0
1617271830000|2021-04-01 10:10:30|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617271840000|2021-04-01 10:10:40|5206.3|5200.3|5205.8|5199.8|5206.3|5200.3|5205.8|5199.8|0
1617271850000|2021-04-01 10:10:50|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|1
1617271860000|2021-04-01 10:11:00|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617271870000|2021-04-01 10:11:10|5205.8|5195.8|5201.8|5195.8|5205.8|5196.3|5201.8|5195.8|0
1617271880000|2021-04-01 10:11:20|5202.1|5196.1|5202.8|5196.8|5202.8|5196.8|5202.1|5196.1|1
1617271890000|2021-04-01 10:11:30|5202.5|5196.5|5202.6|5196.6|5202.8|5196.8|5202.5|5196.5|0
1617271900000|2021-04-01 10:11:40|5202.8|5196.8|5202.6|5196.6|5202.8|5196.8|5202.6|5196.6|0
1617271940000|2021-04-01 10:12:20|5201.6|5195.6|5201.5|5195.5|5201.6|5195.6|5201.5|5195.5|0
1617271950000|2021-04-01 10:12:30|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|3
1617271970000|2021-04-01 10:12:50|5202.5|5196.5|5202.1|5196.1|5202.5|5196.5|5202.1|5196.1|0
1617272120000|2021-04-01 10:15:20|5202.5|5196.5|5206|5200|5206|5200|5202.5|5196.5|8
1617272130000|2021-04-01 10:15:30|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|0
1617272140000|2021-04-01 10:15:40|5206|5200|5206|5200|5206|5200|5206|5200|0
1617272160000|2021-04-01 10:16:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1617272180000|2021-04-01 10:16:20|5206.1|5200.1|5206|5200|5206.1|5200.1|5206|5200|0
1617272240000|2021-04-01 10:17:20|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|4
1617272250000|2021-04-01 10:17:30|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617272270000|2021-04-01 10:17:50|5207|5201|5207.1|5201.1|5207.1|5201.1|5207|5201|0
1617272420000|2021-04-01 10:20:20|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617272430000|2021-04-01 10:20:30|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|1
1617272450000|2021-04-01 10:20:50|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617272460000|2021-04-01 10:21:00|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1617272470000|2021-04-01 10:21:10|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|0
1617272480000|2021-04-01 10:21:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617272490000|2021-04-01 10:21:30|5208|5202|5208.6|5202.6|5208.6|5202.6|5208|5202|1
1617272500000|2021-04-01 10:21:40|5208.8|5202.8|5208.5|5202.5|5208.8|5202.8|5208.5|5202.5|0
1617272520000|2021-04-01 10:22:00|5208.1|5202.1|5208|5202|5208.1|5202.1|5208|5202|0
1617272540000|2021-04-01 10:22:20|5208.3|5202.3|5211.6|5205.6|5211.6|5205.6|5208.3|5202.3|4
1617272550000|2021-04-01 10:22:30|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.3|5205.3|0
1617272590000|2021-04-01 10:23:10|5213.6|5203.6|5212|5206|5213.6|5207.6|5212|5203.6|3
1617272610000|2021-04-01 10:23:30|5211.6|5205.6|5211.5|5205.5|5211.6|5205.6|5211.5|5205.5|0
1617272620000|2021-04-01 10:23:40|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|1
1617272630000|2021-04-01 10:23:50|||||||||2
1617272650000|2021-04-01 10:24:10|5213.5|5203.5|5213.5|5203.5|5213.5|5203.5|5213.5|5203.5|1
1617272670000|2021-04-01 10:24:30|5212.6|5206.6|5214|5204|5214.3|5207|5212.6|5204|0
1617272680000|2021-04-01 10:24:40|5213.6|5203.6|5213.6|5203.6|5213.6|5203.6|5213.6|5203.6|0
1617272700000|2021-04-01 10:25:00|5214|5204|5214|5204|5214|5204|5214|5204|0
1617272760000|2021-04-01 10:26:00|5214.3|5204.3|5214|5204|5214.3|5204.3|5214|5204|0
1617272830000|2021-04-01 10:27:10|||||||||2
1617272870000|2021-04-01 10:27:50|5209.6|5203.6|5216.1|5201.1|5216.1|5203.6|5209.6|5199.1|2
1617273020000|2021-04-01 10:30:20|5209.2|5203.2|5215.9|5200.9|5215.9|5203.2|5209.2|5198.7|1
1617273030000|2021-04-01 10:30:30|5215.8|5200.8|5215.8|5200.8|5215.8|5200.8|5215.8|5200.8|0
1617273060000|2021-04-01 10:31:00|||||||||1
1617273070000|2021-04-01 10:31:10|5212.6|5202.6|5215.9|5200.9|5215.9|5202.9|5212.6|5200.5|0
1617273080000|2021-04-01 10:31:20|5212.9|5202.9|5212.9|5202.9|5212.9|5202.9|5212.9|5202.9|0
1617273090000|2021-04-01 10:31:30|5212.8|5202.8|5212.8|5202.8|5212.8|5202.8|5212.8|5202.8|0
1617273100000|2021-04-01 10:31:40|5212.9|5202.9|5212.9|5202.9|5212.9|5202.9|5212.9|5202.9|0
1617273140000|2021-04-01 10:32:20|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617273150000|2021-04-01 10:32:30|5210.1|5204.1|5209.1|5203.1|5210.1|5204.1|5209.1|5203.1|0
1617273160000|2021-04-01 10:32:40|5209.3|5203.3|5208.6|5202.6|5209.3|5203.3|5208.6|5202.6|0
1617273170000|2021-04-01 10:32:50|5208.3|5202.3|5206.7|5200.7|5208.3|5202.3|5206.7|5200.7|0
1617273180000|2021-04-01 10:33:00|5208.4|5202.4|5211.8|5201.8|5213.9|5202.4|5208.4|5198.9|4
1617273250000|2021-04-01 10:34:10|5208.8|5202.8|5209.1|5203.1|5209.1|5203.1|5208.8|5202.8|0
1617273270000|2021-04-01 10:34:30|5208.4|5202.4|5208.3|5202.3|5208.4|5202.4|5208.3|5202.3|0
1617273280000|2021-04-01 10:34:40|5208.1|5202.1|5205.3|5199.3|5208.1|5202.1|5205.3|5199.3|4
1617273290000|2021-04-01 10:34:50|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|0
1617273300000|2021-04-01 10:35:00|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|1
1617273310000|2021-04-01 10:35:10|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|0
1617273340000|2021-04-01 10:35:40|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617273360000|2021-04-01 10:36:00|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617273390000|2021-04-01 10:36:30|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|0
1617273440000|2021-04-01 10:37:20|5202.3|5196.3|5203.1|5197.1|5203.1|5197.1|5202.3|5196.3|3
1617273510000|2021-04-01 10:38:30|5203.4|5197.4|5206.1|5200.1|5206.1|5200.1|5203.4|5197.4|4
1617273530000|2021-04-01 10:38:50|5205.7|5199.7|5206.1|5200.1|5206.1|5200.1|5205.4|5199.4|0
1617273690000|2021-04-01 10:41:30|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1617273870000|2021-04-01 10:44:30|5206.6|5200.6|5206.7|5200.7|5206.7|5200.7|5206.6|5200.6|0
1617273880000|2021-04-01 10:44:40|5206.4|5200.4|5206.2|5200.2|5206.4|5200.4|5206.2|5200.2|0
1617273990000|2021-04-01 10:46:30|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1617274020000|2021-04-01 10:47:00|5207.1|5201.1|5214.7|5199.7|5214.7|5201.1|5207.1|5198.9|2
1617274080000|2021-04-01 10:48:00|5214.9|5199.9|5211.9|5201.9|5214.9|5202.1|5211.9|5199.9|0
1617274090000|2021-04-01 10:48:10|5211.6|5201.6|5211.6|5201.6|5211.6|5201.6|5211.6|5201.6|0
1617274140000|2021-04-01 10:49:00|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|0
1617274200000|2021-04-01 10:50:00|5211.6|5201.6|5208.2|5202.2|5211.6|5203.2|5208.2|5201.6|0
1617274220000|2021-04-01 10:50:20|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617274260000|2021-04-01 10:51:00|5208.2|5202.2|5208.5|5202.5|5208.5|5202.5|5208.2|5202.2|1
1617274280000|2021-04-01 10:51:20|5208.2|5202.2|5207.4|5201.4|5208.2|5202.2|5207.4|5201.4|0
1617274290000|2021-04-01 10:51:30|5209.7|5203.7|5212.1|5202.1|5212.1|5203.7|5209.7|5202.1|2
1617274300000|2021-04-01 10:51:40|5212.2|5202.2|5212.2|5202.2|5212.2|5202.2|5212.2|5202.2|0
1617274440000|2021-04-01 10:54:00|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|1
1617274450000|2021-04-01 10:54:10|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1617274460000|2021-04-01 10:54:20|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617274470000|2021-04-01 10:54:30|5211.2|5201.2|5211.2|5201.2|5211.2|5201.2|5211.2|5201.2|2
1617274480000|2021-04-01 10:54:40|5210.7|5200.7|5210.7|5200.7|5210.7|5200.7|5210.7|5200.7|0
1617274510000|2021-04-01 10:55:10|5210.9|5200.9|5210.9|5200.9|5210.9|5200.9|5210.9|5200.9|0
1617274610000|2021-04-01 10:56:50|5210.2|5200.2|5210.1|5200.1|5210.2|5200.2|5210.1|5200.1|0
1617274620000|2021-04-01 10:57:00|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1617274630000|2021-04-01 10:57:10|5207.4|5201.4|5207|5201|5207.4|5201.4|5207|5201|0
1617274640000|2021-04-01 10:57:20|5206.7|5200.7|5205.9|5199.9|5206.7|5200.7|5205.9|5199.9|0
1617274650000|2021-04-01 10:57:30|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|1
1617274680000|2021-04-01 10:58:00|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1617274690000|2021-04-01 10:58:10|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|0
1617274700000|2021-04-01 10:58:20|5205.2|5199.2|5204.7|5198.7|5205.2|5199.2|5204.7|5198.7|0
1617274710000|2021-04-01 10:58:30|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|1
1617274740000|2021-04-01 10:59:00|5204|5198|5204.4|5198.4|5204.4|5198.4|5204|5198|2
1617274770000|2021-04-01 10:59:30|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|0
1617274800000|2021-04-01 11:00:00|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|0
1617274810000|2021-04-01 11:00:10|5204.7|5198.7|5204.5|5198.5|5204.7|5198.7|5204.5|5198.5|0
1617274820000|2021-04-01 11:00:20|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|0
1617274840000|2021-04-01 11:00:40|5204.9|5198.9|5204.5|5198.5|5204.9|5198.9|5204.5|5198.5|0
1617274870000|2021-04-01 11:01:10|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617274880000|2021-04-01 11:01:20|5204|5198|5204|5198|5204|5198|5204|5198|1
1617274910000|2021-04-01 11:01:50|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1617274920000|2021-04-01 11:02:00|5204|5198|5204|5198|5204|5198|5204|5198|0
1617274980000|2021-04-01 11:03:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617274990000|2021-04-01 11:03:10|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|2
1617275000000|2021-04-01 11:03:20|5202.3|5196.3|5201.8|5195.8|5202.3|5196.3|5201.5|5195.5|6
1617275010000|2021-04-01 11:03:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|4
1617275040000|2021-04-01 11:04:00|5202.2|5196.2|5201|5195|5202.2|5196.2|5201|5195|1
1617275050000|2021-04-01 11:04:10|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|2
1617275060000|2021-04-01 11:04:20|||||||||2
1617275080000|2021-04-01 11:04:40|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|2
1617275160000|2021-04-01 11:06:00|5204.2|5198.2|5204|5198|5204.2|5198.2|5204|5198|0
1617275190000|2021-04-01 11:06:30|5203.7|5197.7|5203.5|5197.5|5203.7|5197.7|5203.5|5197.5|0
1617275230000|2021-04-01 11:07:10|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1617275250000|2021-04-01 11:07:30|5204|5198|5204|5198|5204|5198|5204|5198|0
1617275280000|2021-04-01 11:08:00|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|0
1617275320000|2021-04-01 11:08:40|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1617275330000|2021-04-01 11:08:50|5204|5198|5204.8|5198.8|5204.8|5198.8|5204|5198|1
1617275380000|2021-04-01 11:09:40|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|1
1617275390000|2021-04-01 11:09:50|5205.2|5199.2|5206.8|5200.8|5206.8|5200.8|5205.2|5199.2|6
1617275400000|2021-04-01 11:10:00|5206.5|5200.5|5208.5|5202.5|5208.5|5202.5|5206.5|5200.5|1
1617275430000|2021-04-01 11:10:30|5208.8|5202.8|5209|5203|5209|5203|5208.8|5202.8|0
1617275440000|2021-04-01 11:10:40|5209.3|5203.3|5210.2|5204.2|5210.8|5204.8|5209.3|5203.3|4
1617275450000|2021-04-01 11:10:50|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.3|5204.3|3
1617275460000|2021-04-01 11:11:00|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|3
1617275470000|2021-04-01 11:11:10|5211.8|5205.8|5211.2|5205.2|5211.8|5205.8|5211.2|5205.2|0
1617275500000|2021-04-01 11:11:40|5210.8|5204.8|5210.7|5204.7|5210.8|5204.8|5210.7|5204.7|0
1617275510000|2021-04-01 11:11:50|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|2
1617275520000|2021-04-01 11:12:00|5212.3|5206.3|5212|5206|5212.3|5206.3|5212|5206|1
1617275530000|2021-04-01 11:12:10|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|0
1617275550000|2021-04-01 11:12:30|5212|5206|5212|5206|5212|5206|5212|5206|0
1617275560000|2021-04-01 11:12:40|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|3
1617275630000|2021-04-01 11:13:50|||||||||1
1617275650000|2021-04-01 11:14:10|5212.1|5206.1|5212.5|5206.5|5212.5|5206.5|5212.1|5206.1|1
1617275670000|2021-04-01 11:14:30|5212.8|5206.8|5213|5207|5213|5207|5212.8|5206.8|0
1617275690000|2021-04-01 11:14:50|5212.6|5206.6|5212.5|5206.5|5212.6|5206.6|5212.5|5206.5|0
1617275700000|2021-04-01 11:15:00|5212.1|5206.1|5211.5|5205.5|5212.1|5206.1|5210.5|5204.5|1
1617275730000|2021-04-01 11:15:30|5211|5205|5211.5|5205.5|5211.5|5205.5|5211|5205|3
1617275750000|2021-04-01 11:15:50|5210.1|5204.1|5211.5|5205.5|5211.5|5205.5|5210.1|5204.1|1
1617275770000|2021-04-01 11:16:10|5211.1|5205.1|5211|5205|5211.1|5205.1|5211|5205|0
1617275780000|2021-04-01 11:16:20|5210.3|5204.3|5210.7|5204.7|5210.7|5204.7|5210.3|5204.3|2
1617275790000|2021-04-01 11:16:30|5211|5205|5210.8|5204.8|5211|5205|5210.6|5204.6|1
1617275800000|2021-04-01 11:16:40|5211|5205|5211|5205|5211|5205|5211|5205|0
1617275820000|2021-04-01 11:17:00|5210.6|5204.6|5211|5205|5211|5205|5210.6|5204.6|4
1617275830000|2021-04-01 11:17:10|||||||||2
1617275880000|2021-04-01 11:18:00|5210.5|5204.5|5211|5205|5211|5205|5210.3|5204.3|3
1617275910000|2021-04-01 11:18:30|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|1
1617275920000|2021-04-01 11:18:40|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617275940000|2021-04-01 11:19:00|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617275950000|2021-04-01 11:19:10|5210.8|5204.8|5211.8|5205.8|5211.8|5205.8|5210.8|5204.8|1
1617275960000|2021-04-01 11:19:20|5213|5207|5212.3|5206.3|5213|5207|5212.3|5206.3|2
1617275980000|2021-04-01 11:19:40|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|1
1617276000000|2021-04-01 11:20:00|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617276020000|2021-04-01 11:20:20|5211.5|5205.5|5212|5206|5212|5206|5211.1|5205.1|2
1617276030000|2021-04-01 11:20:30|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1617276050000|2021-04-01 11:20:50|5212.1|5206.1|5212|5206|5212.1|5206.1|5212|5206|0
1617276070000|2021-04-01 11:21:10|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|0
1617276080000|2021-04-01 11:21:20|5210.5|5204.5|5211.3|5205.3|5211.3|5205.3|5210.5|5204.5|2
1617276090000|2021-04-01 11:21:30|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|4
1617276120000|2021-04-01 11:22:00|5211.3|5205.3|5213.8|5207.8|5213.8|5207.8|5211.3|5205.3|7
1617276130000|2021-04-01 11:22:10|5214|5208|5214|5208|5214|5208|5214|5208|5
1617276160000|2021-04-01 11:22:40|5211.8|5205.8|5213|5203|5213.5|5205.8|5210.5|5203|1
1617276180000|2021-04-01 11:23:00|5213.5|5203.5|5213.5|5203.5|5213.5|5203.8|5209.8|5201.8|1
1617276190000|2021-04-01 11:23:10|||||||||3
1617276220000|2021-04-01 11:23:40|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617276290000|2021-04-01 11:24:50|||||||||1
1617276300000|2021-04-01 11:25:00|5211.5|5205.5|5211.1|5205.1|5211.5|5205.5|5211.1|5205.1|0
1617276310000|2021-04-01 11:25:10|5210.8|5204.8|5211.5|5205.5|5211.8|5205.8|5210.8|5204.8|2
1617276340000|2021-04-01 11:25:40|5212|5206|5213|5207|5213|5207|5212|5206|4
1617276370000|2021-04-01 11:26:10|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|0
1617276380000|2021-04-01 11:26:20|5212.6|5206.6|5213.3|5207.3|5213.3|5207.3|5212.6|5206.6|1
1617276410000|2021-04-01 11:26:50|5213|5207|5213|5207|5213|5207|5213|5207|1
1617276420000|2021-04-01 11:27:00|5213.8|5207.8|5215.1|5209.1|5216.1|5210.1|5213.8|5207.8|7
1617276430000|2021-04-01 11:27:10|5215.3|5209.3|5216.5|5210.5|5217.1|5211.1|5215.3|5209.3|3
1617276450000|2021-04-01 11:27:30|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617276480000|2021-04-01 11:28:00|5216|5210|5216|5210|5216|5210|5216|5210|0
1617276490000|2021-04-01 11:28:10|5215.6|5209.6|5215.5|5209.5|5215.6|5209.6|5215.5|5209.5|1
1617276530000|2021-04-01 11:28:50|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617276550000|2021-04-01 11:29:10|5216.1|5210.1|5216.8|5210.8|5216.8|5210.8|5216.1|5210.1|0
1617276560000|2021-04-01 11:29:20|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617276590000|2021-04-01 11:29:50|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617276600000|2021-04-01 11:30:00|5218.9|5212.9|5220.4|5214.4|5220.4|5214.4|5218.9|5212.9|4
1617276620000|2021-04-01 11:30:20|5222|5216|5223.3|5217.3|5223.6|5217.6|5222|5216|24
1617276660000|2021-04-01 11:31:00|5223.5|5217.5|5223.1|5217.1|5223.5|5217.5|5223.1|5217.1|0
1617276680000|2021-04-01 11:31:20|5222.8|5216.8|5223.1|5217.1|5223.1|5217.1|5222.8|5216.8|0
1617276720000|2021-04-01 11:32:00|5223.3|5217.3|5227|5217|5227|5219.4|5223|5217|2
1617276730000|2021-04-01 11:32:10|5224|5218|5226.6|5216.6|5226.6|5218|5224|5216|0
1617276760000|2021-04-01 11:32:40|5224|5218|5224|5218|5224|5218|5224|5218|0
1617276770000|2021-04-01 11:32:50|5223.3|5217.3|5223|5217|5223.3|5217.3|5223|5217|0
1617276800000|2021-04-01 11:33:20|5224|5218|5224|5218|5224|5218|5224|5218|1
1617276840000|2021-04-01 11:34:00|5225.3|5219.3|5224.3|5218.3|5225.3|5219.3|5224.3|5218.3|0
1617276860000|2021-04-01 11:34:20|5225.3|5219.3|5225.3|5219.3|5225.6|5219.6|5225.3|5219.3|1
1617276870000|2021-04-01 11:34:30|5225|5219|5224.1|5218.1|5225|5219|5224.1|5218.1|3
1617276880000|2021-04-01 11:34:40|5224.5|5218.5|5224.8|5218.8|5224.8|5218.8|5224.5|5218.5|1
1617276920000|2021-04-01 11:35:20|5224.4|5218.4|5224.3|5218.3|5224.4|5218.4|5224.3|5218.3|0
1617276940000|2021-04-01 11:35:40|5223|5217|5222.6|5216.6|5223|5217|5222.6|5216.6|0
1617276950000|2021-04-01 11:35:50|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1617276970000|2021-04-01 11:36:10|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617277000000|2021-04-01 11:36:40|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1617277020000|2021-04-01 11:37:00|5223.4|5217.4|5222.6|5216.6|5223.4|5217.4|5222.6|5216.6|18
1617277030000|2021-04-01 11:37:10|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617277050000|2021-04-01 11:37:30|5223.5|5217.5|5224|5218|5224|5218|5223.5|5217.5|1
1617277080000|2021-04-01 11:38:00|5223.6|5217.6|5224|5218|5224|5218|5223.6|5217.6|1
1617277090000|2021-04-01 11:38:10|||||||||1
1617277100000|2021-04-01 11:38:20|5222.6|5216.6|5221.3|5215.3|5222.6|5216.6|5221.3|5215.3|5
1617277120000|2021-04-01 11:38:40|5221|5215|5221.6|5215.6|5221.6|5215.6|5221|5215|1
1617277140000|2021-04-01 11:39:00|5221.3|5215.3|5221|5215|5221.3|5215.3|5221|5215|0
1617277160000|2021-04-01 11:39:20|5221.6|5215.6|5222.1|5216.1|5222.1|5216.1|5221.6|5215.6|2
1617277170000|2021-04-01 11:39:30|5222.3|5216.3|5223|5217|5223|5217|5222.3|5216.3|0
1617277210000|2021-04-01 11:40:10|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|0
1617277240000|2021-04-01 11:40:40|5223.6|5217.6|5223.3|5217.3|5223.6|5217.6|5223.3|5217.3|0
1617277280000|2021-04-01 11:41:20|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|1
1617277290000|2021-04-01 11:41:30|5224.1|5218.1|5224.8|5218.8|5224.8|5218.8|5224.1|5218.1|2
1617277330000|2021-04-01 11:42:10|5224.4|5218.4|5224.8|5218.8|5224.8|5218.8|5223.9|5217.9|1
1617277340000|2021-04-01 11:42:20|5223.9|5217.9|5223.9|5217.9|5224.6|5218.6|5223.9|5217.9|2
1617277370000|2021-04-01 11:42:50|5223.6|5217.6|5223.9|5217.9|5223.9|5217.9|5223.6|5217.6|0
1617277400000|2021-04-01 11:43:20|5224.1|5218.1|5224.3|5218.3|5224.3|5218.3|5224.1|5218.1|1
1617277410000|2021-04-01 11:43:30|5224|5218|5223.1|5217.1|5224|5218|5223.1|5217.1|1
1617277430000|2021-04-01 11:43:50|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|1
1617277440000|2021-04-01 11:44:00|5220.8|5214.8|5218.4|5212.4|5220.8|5214.8|5218.4|5212.4|3
1617277450000|2021-04-01 11:44:10|5218.1|5212.1|5218.8|5212.8|5218.8|5212.8|5218.1|5212.1|1
1617277460000|2021-04-01 11:44:20|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617277470000|2021-04-01 11:44:30|||||||||1
1617277480000|2021-04-01 11:44:40|5219.7|5213.7|5220.9|5214.9|5222.4|5216.4|5219.7|5213.7|3
1617277490000|2021-04-01 11:44:50|5220.6|5214.6|5220.9|5214.9|5220.9|5214.9|5220.6|5214.6|0
1617277500000|2021-04-01 11:45:00|5220.6|5214.6|5220.9|5214.9|5220.9|5214.9|5220.6|5214.6|0
1617277510000|2021-04-01 11:45:10|5220.6|5214.6|5220.6|5214.6|5220.9|5214.9|5220.6|5214.6|0
1617277520000|2021-04-01 11:45:20|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|0
1617277540000|2021-04-01 11:45:40|||||||||2
1617277560000|2021-04-01 11:46:00|5220.8|5214.8|5220.4|5214.4|5220.8|5214.8|5220.4|5214.4|0
1617277590000|2021-04-01 11:46:30|5220.8|5214.8|5222.9|5216.9|5222.9|5216.9|5220.8|5214.8|2
1617277610000|2021-04-01 11:46:50|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|2
1617277620000|2021-04-01 11:47:00|5222.4|5216.4|5221.8|5215.8|5222.4|5216.4|5221.8|5215.8|0
1617277630000|2021-04-01 11:47:10|5220.8|5214.8|5219.7|5213.7|5220.8|5214.8|5219.7|5213.7|10
1617277640000|2021-04-01 11:47:20|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1617277650000|2021-04-01 11:47:30|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.7|5212.7|1
1617277690000|2021-04-01 11:48:10|5218.9|5212.9|5219.1|5213.1|5219.1|5213.1|5218.9|5212.9|15
1617277760000|2021-04-01 11:49:20|5218.6|5212.6|5218.7|5212.7|5218.7|5212.7|5218.6|5212.6|0
1617277770000|2021-04-01 11:49:30|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617277780000|2021-04-01 11:49:40|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5
1617277790000|2021-04-01 11:49:50|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|3
1617277800000|2021-04-01 11:50:00|5218.1|5212.1|5217.2|5211.2|5218.1|5212.1|5217.2|5211.2|2
1617277830000|2021-04-01 11:50:30|5216.9|5210.9|5216.1|5210.1|5216.9|5210.9|5216.1|5210.1|0
1617277870000|2021-04-01 11:51:10|5216.4|5210.4|5216.6|5210.6|5216.6|5210.6|5216.4|5210.4|0
1617277880000|2021-04-01 11:51:20|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617277890000|2021-04-01 11:51:30|5216.7|5210.7|5217.1|5211.1|5217.1|5211.1|5216.7|5210.7|1
1617277930000|2021-04-01 11:52:10|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.7|5210.7|2
1617277980000|2021-04-01 11:53:00|5217.6|5211.6|5218.1|5212.1|5218.1|5212.1|5217.6|5211.6|4
1617277990000|2021-04-01 11:53:10|5218.4|5212.4|5218.7|5212.7|5218.7|5212.7|5218.4|5212.4|2
1617278010000|2021-04-01 11:53:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|1
1617278020000|2021-04-01 11:53:40|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|2
1617278030000|2021-04-01 11:53:50|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|1
1617278050000|2021-04-01 11:54:10|5217.1|5211.1|5215.9|5209.9|5217.1|5211.1|5215.9|5209.9|1
1617278060000|2021-04-01 11:54:20|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|1
1617278070000|2021-04-01 11:54:30|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|1
1617278080000|2021-04-01 11:54:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617278170000|2021-04-01 11:56:10|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617278190000|2021-04-01 11:56:30|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.7|5210.7|0
1617278200000|2021-04-01 11:56:40|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617278220000|2021-04-01 11:57:00|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617278240000|2021-04-01 11:57:20|5216.1|5210.1|5216.9|5210.9|5216.9|5210.9|5216.1|5210.1|2
1617278260000|2021-04-01 11:57:40|5215.6|5209.6|5215.2|5209.2|5215.6|5209.6|5215.2|5209.2|4
1617278270000|2021-04-01 11:57:50|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|3
1617278280000|2021-04-01 11:58:00|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.5|5207.5|16
1617278290000|2021-04-01 11:58:10|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1617278300000|2021-04-01 11:58:20|5212.5|5206.5|5213.2|5207.2|5213.2|5207.2|5212.5|5206.5|2
1617278310000|2021-04-01 11:58:30|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|2
1617278330000|2021-04-01 11:58:50|5213|5207|5212.9|5206.9|5213|5207|5212.9|5206.9|0
1617278350000|2021-04-01 11:59:10|5212.4|5206.4|5211.4|5205.4|5212.4|5206.4|5211.4|5205.4|0
1617278360000|2021-04-01 11:59:20|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|2
1617278400000|2021-04-01 12:00:00|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|3
1617278410000|2021-04-01 12:00:10|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|0
1617278460000|2021-04-01 12:01:00|5208.6|5202.6|5206.2|5200.2|5208.9|5202.9|5206.2|5200.2|2
1617278470000|2021-04-01 12:01:10|||||||||2
1617278480000|2021-04-01 12:01:20|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617278490000|2021-04-01 12:01:30|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|1
1617278510000|2021-04-01 12:01:50|5208.7|5202.7|5210.7|5204.7|5210.7|5204.7|5208.7|5202.7|2
1617278520000|2021-04-01 12:02:00|5210.4|5204.4|5207.9|5201.9|5210.6|5204.6|5207.9|5201.9|1
1617278530000|2021-04-01 12:02:10|5208.2|5202.2|5210.2|5204.2|5210.2|5204.2|5208.2|5202.2|5
1617278540000|2021-04-01 12:02:20|5210.4|5204.4|5212.2|5206.2|5212.7|5206.7|5210.4|5204.4|1
1617278560000|2021-04-01 12:02:40|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|0
1617278570000|2021-04-01 12:02:50|5212|5206|5211.9|5205.9|5212|5206|5211.9|5205.9|0
1617278580000|2021-04-01 12:03:00|5212|5206|5212|5206|5212|5206|5212|5206|0
1617278590000|2021-04-01 12:03:10|5212.4|5206.4|5211.7|5205.7|5212.4|5206.4|5210.7|5204.7|4
1617278600000|2021-04-01 12:03:20|5211.4|5205.4|5212|5206|5212.5|5206.5|5211.4|5205.4|0
1617278610000|2021-04-01 12:03:30|||||||||1
1617278680000|2021-04-01 12:04:40|5212.4|5206.4|5212.5|5206.5|5212.5|5206.5|5212.4|5206.4|1
1617278700000|2021-04-01 12:05:00|5212|5206|5212|5206|5212|5206|5212|5206|0
1617278720000|2021-04-01 12:05:20|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1617278760000|2021-04-01 12:06:00|5214.1|5208.1|5213.5|5207.5|5214.1|5208.1|5213.5|5207.5|4
1617278770000|2021-04-01 12:06:10|5213.2|5207.2|5213.5|5207.5|5213.5|5207.5|5213.2|5207.2|0
1617278800000|2021-04-01 12:06:40|5213.9|5207.9|5213.5|5207.5|5214|5208|5213.5|5207.5|0
1617278810000|2021-04-01 12:06:50|5213.2|5207.2|5213.4|5207.4|5213.4|5207.4|5213.2|5207.2|3
1617278850000|2021-04-01 12:07:30|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1617278860000|2021-04-01 12:07:40|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617278870000|2021-04-01 12:07:50|5213.7|5207.7|5213.4|5207.4|5213.7|5207.7|5213.4|5207.4|3
1617278890000|2021-04-01 12:08:10|5213.2|5207.2|5211.7|5205.7|5213.6|5207.6|5211.7|5205.7|7
1617278910000|2021-04-01 12:08:30|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|0
1617278920000|2021-04-01 12:08:40|5212|5206|5212|5206|5212|5206|5212|5206|0
1617278940000|2021-04-01 12:09:00|5211.7|5205.7|5207.9|5201.9|5211.7|5205.7|5207.4|5201.4|4
1617278950000|2021-04-01 12:09:10|5207.2|5201.2|5207.4|5201.4|5207.9|5201.9|5207.2|5201.2|0
1617278960000|2021-04-01 12:09:20|5207.7|5201.7|5212.2|5206.2|5212.2|5206.2|5207.7|5201.7|6
1617278970000|2021-04-01 12:09:30|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|4
1617278980000|2021-04-01 12:09:40|5213.2|5207.2|5213.4|5207.4|5213.4|5207.4|5213.2|5207.2|0
1617278990000|2021-04-01 12:09:50|5212.9|5206.9|5213.1|5207.1|5213.1|5207.1|5212.9|5206.9|4
1617279000000|2021-04-01 12:10:00|5213.4|5207.4|5214.1|5208.1|5214.1|5208.1|5213.4|5207.4|3
1617279010000|2021-04-01 12:10:10|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|3
1617279030000|2021-04-01 12:10:30|5214.1|5208.1|5216.4|5210.4|5216.4|5210.4|5214.1|5208.1|7
1617279040000|2021-04-01 12:10:40|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617279050000|2021-04-01 12:10:50|5216.4|5210.4|5217.1|5211.1|5217.1|5211.1|5216.4|5210.4|1
1617279080000|2021-04-01 12:11:20|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|6
1617279090000|2021-04-01 12:11:30|5217.1|5211.1|5214|5208|5217.1|5211.1|5214|5208|5
1617279100000|2021-04-01 12:11:40|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617279120000|2021-04-01 12:12:00|5213.9|5207.9|5216.6|5210.6|5216.6|5210.6|5213.9|5207.9|4
1617279130000|2021-04-01 12:12:10|5217.2|5211.2|5217.6|5211.6|5217.6|5211.6|5217.2|5211.2|2
1617279140000|2021-04-01 12:12:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617279150000|2021-04-01 12:12:30|5217.7|5211.7|5217.6|5211.6|5217.7|5211.7|5217.4|5211.4|4
1617279160000|2021-04-01 12:12:40|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617279180000|2021-04-01 12:13:00|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617279200000|2021-04-01 12:13:20|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|1
1617279230000|2021-04-01 12:13:50|5218.2|5212.2|5218.4|5212.4|5218.4|5212.4|5218.2|5212.2|0
1617279250000|2021-04-01 12:14:10|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617279260000|2021-04-01 12:14:20|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617279270000|2021-04-01 12:14:30|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1617279290000|2021-04-01 12:14:50|5218.6|5212.6|5218.9|5212.9|5218.9|5212.9|5218.6|5212.6|1
1617279300000|2021-04-01 12:15:00|5218.5|5212.5|5217.9|5211.9|5218.5|5212.5|5217.9|5211.9|6
1617279360000|2021-04-01 12:16:00|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617279400000|2021-04-01 12:16:40|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|3
1617279420000|2021-04-01 12:17:00|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617279450000|2021-04-01 12:17:30|5216.2|5210.2|5216.5|5210.5|5216.5|5210.5|5216.2|5210.2|0
1617279460000|2021-04-01 12:17:40|5216.2|5210.2|5216.5|5210.5|5216.5|5210.5|5216.2|5210.2|0
1617279480000|2021-04-01 12:18:00|5215.9|5209.9|5215.5|5209.5|5215.9|5209.9|5215.5|5209.5|5
1617279500000|2021-04-01 12:18:20|5216.5|5210.5|5216.7|5210.7|5216.7|5210.7|5216.5|5210.5|6
1617279510000|2021-04-01 12:18:30|5217.2|5211.2|5216.8|5210.8|5217.2|5211.2|5216.5|5210.5|0
1617279520000|2021-04-01 12:18:40|5215.5|5209.5|5215.9|5209.9|5215.9|5209.9|5215.5|5209.5|0
1617279530000|2021-04-01 12:18:50|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617279540000|2021-04-01 12:19:00|5216|5210|5216|5210|5216|5210|5216|5210|0
1617279550000|2021-04-01 12:19:10|5215.9|5209.9|5216|5210|5216|5210|5215.9|5209.9|0
1617279580000|2021-04-01 12:19:40|5217|5211|5217|5211|5217|5211|5217|5211|3
1617279590000|2021-04-01 12:19:50|5217.2|5211.2|5217|5211|5217.2|5211.2|5217|5211|0
1617279600000|2021-04-01 12:20:00|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617279610000|2021-04-01 12:20:10|5217|5211|5217.2|5211.2|5217.2|5211.2|5217|5211|2
1617279620000|2021-04-01 12:20:20|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|9
1617279640000|2021-04-01 12:20:40|5218.4|5212.4|5217.9|5211.9|5218.4|5212.4|5217.9|5211.9|0
1617279650000|2021-04-01 12:20:50|5217.5|5211.5|5217|5211|5217.5|5211.5|5217|5211|1
1617279660000|2021-04-01 12:21:00|5217.2|5211.2|5216|5210|5217.2|5211.2|5216|5210|13
1617279670000|2021-04-01 12:21:10|5216.3|5210.3|5216.5|5210.5|5216.5|5210.5|5216.3|5210.3|0
1617279700000|2021-04-01 12:21:40|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617279730000|2021-04-01 12:22:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617279750000|2021-04-01 12:22:30|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617279760000|2021-04-01 12:22:40|5216|5210|5216.3|5210.3|5216.5|5210.5|5216|5210|0
1617279780000|2021-04-01 12:23:00|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617279860000|2021-04-01 12:24:20|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617279870000|2021-04-01 12:24:30|5217|5211|5217.2|5211.2|5217.2|5211.2|5217|5211|0
1617279880000|2021-04-01 12:24:40|5217|5211|5217|5211|5217|5211|5217|5211|0
1617279890000|2021-04-01 12:24:50|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.7|5210.7|0
1617279900000|2021-04-01 12:25:00|5217|5211|5217|5211|5217|5211|5216.7|5210.7|0
1617279910000|2021-04-01 12:25:10|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617279920000|2021-04-01 12:25:20|5217|5211|5217.2|5211.2|5217.2|5211.2|5217|5211|0
1617279930000|2021-04-01 12:25:30|5217|5211|5216|5210|5217|5211|5216|5210|2
1617279960000|2021-04-01 12:26:00|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617279970000|2021-04-01 12:26:10|5216.7|5210.7|5217.2|5211.2|5217.2|5211.2|5216.7|5210.7|0
1617279980000|2021-04-01 12:26:20|5216.8|5210.8|5217.2|5211.2|5217.2|5211.2|5216.8|5210.8|2
1617280010000|2021-04-01 12:26:50|5216.8|5210.8|5217|5211|5217.2|5211.2|5216.8|5210.8|1
1617280020000|2021-04-01 12:27:00|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617280030000|2021-04-01 12:27:10|5217|5211|5216.8|5210.8|5217.2|5211.2|5216.8|5210.8|4
1617280040000|2021-04-01 12:27:20|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|14
1617280050000|2021-04-01 12:27:30|5217|5211|5216.8|5210.8|5217|5211|5216.7|5210.7|0
1617280060000|2021-04-01 12:27:40|5216.7|5210.7|5216.8|5210.8|5216.8|5210.8|5216.7|5210.7|14
1617280070000|2021-04-01 12:27:50|5218.5|5212.5|5216.7|5210.7|5218.5|5212.5|5216.7|5210.7|14
1617280080000|2021-04-01 12:28:00|5216.5|5210.5|5216.3|5210.3|5216.5|5210.5|5216.3|5210.3|1
1617280090000|2021-04-01 12:28:10|||||||||1
1617280110000|2021-04-01 12:28:30|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5215.3|5209.3|0
1617280120000|2021-04-01 12:28:40|5215.7|5209.7|5212.3|5206.3|5215.7|5209.7|5212.3|5206.3|3
1617280180000|2021-04-01 12:29:40|5219.8|5204.8|5219.8|5204.8|5219.8|5204.8|5219.8|5204.8|1
1617280190000|2021-04-01 12:29:50|5220.2|5205.2|5217.7|5207.7|5220.2|5207.7|5217.7|5205.2|0
1617280200000|2021-04-01 12:30:00|5219.2|5204.2|5216.3|5206.3|5219.2|5206.3|5216.3|5204.2|2
1617280210000|2021-04-01 12:30:10|||||||||1
1617280220000|2021-04-01 12:30:20|5218.2|5203.2|5218.2|5203.2|5218.2|5203.2|5218.2|5203.2|3
1617280230000|2021-04-01 12:30:30|5217|5202|5217.8|5202.8|5217.8|5202.8|5217|5202|20
1617280240000|2021-04-01 12:30:40|5216.8|5201.8|5217.3|5202.3|5217.3|5202.3|5216.8|5201.8|0
1617280250000|2021-04-01 12:30:50|5216.8|5201.8|5215|5200|5216.8|5201.8|5215|5200|1
1617280260000|2021-04-01 12:31:00|5215.3|5200.3|5215.5|5200.5|5215.5|5200.5|5214|5199|0
1617280270000|2021-04-01 12:31:10|5215.8|5200.8|5216|5201|5216|5201|5215.8|5200.8|0
1617280280000|2021-04-01 12:31:20|5215.8|5200.8|5217.3|5202.3|5218|5203|5213|5200.8|0
1617280290000|2021-04-01 12:31:30|5217.7|5202.7|5214.6|5204.6|5218|5204.6|5214.5|5201.6|17
1617280300000|2021-04-01 12:31:40|5215.5|5200.5|5214.7|5208.7|5215.5|5208.7|5214.7|5199.8|4
1617280310000|2021-04-01 12:31:50|5214.8|5208.8|5217.5|5202.5|5218|5211.7|5214.8|5202.5|32
1617280320000|2021-04-01 12:32:00|5217.7|5202.7|5217.7|5202.7|5217.7|5202.7|5217.7|5202.7|0
1617280340000|2021-04-01 12:32:20|5217.8|5202.8|5218.6|5203.6|5218.6|5203.6|5217.8|5202.8|0
1617280350000|2021-04-01 12:32:30|5217.5|5202.5|5217.5|5202.5|5217.5|5202.5|5217.5|5202.5|0
1617280360000|2021-04-01 12:32:40|5217.7|5202.7|5217.7|5202.7|5217.7|5202.7|5217.7|5202.7|0
1617280370000|2021-04-01 12:32:50|5218|5203|5218|5203|5218|5203|5218|5203|1
1617280380000|2021-04-01 12:33:00|5218.3|5203.3|5212.5|5206.5|5218.3|5206.5|5212.5|5203.3|1
1617280390000|2021-04-01 12:33:10|5212.7|5206.7|5212.5|5206.5|5212.7|5206.7|5212.5|5206.5|10
1617280400000|2021-04-01 12:33:20|5213.5|5207.5|5212|5206|5213.5|5207.5|5212|5206|2
1617280410000|2021-04-01 12:33:30|5211.8|5205.8|5212.5|5206.5|5212.5|5206.5|5211|5205|6
1617280420000|2021-04-01 12:33:40|5212.7|5206.7|5211.9|5205.9|5212.7|5206.7|5211.9|5205.9|16
1617280430000|2021-04-01 12:33:50|5212|5206|5212|5206|5212|5206|5212|5206|0
1617280440000|2021-04-01 12:34:00|||||||||2
1617280450000|2021-04-01 12:34:10|5211.3|5205.3|5208.5|5202.5|5211.3|5205.3|5208.5|5202.5|3
1617280460000|2021-04-01 12:34:20|5208|5202|5206.3|5200.3|5208|5202|5206.3|5200.3|3
1617280470000|2021-04-01 12:34:30|5207.3|5201.3|5206|5200|5208|5202|5206|5200|6
1617280480000|2021-04-01 12:34:40|5208.3|5198.3|5206|5200|5208.3|5200|5206|5198.3|4
1617280490000|2021-04-01 12:34:50|5208.7|5198.7|5208.2|5198.2|5208.7|5198.7|5208.2|5198.2|3
1617280500000|2021-04-01 12:35:00|5206.8|5200.8|5209.2|5199.2|5209.7|5200.8|5206.8|5198.7|3
1617280510000|2021-04-01 12:35:10|5209.5|5203.5|5208.7|5198.7|5209.5|5203.5|5208.7|5198.7|2
1617280520000|2021-04-01 12:35:20|5207|5201|5208.7|5198.7|5209|5201|5207|5198.7|1
1617280540000|2021-04-01 12:35:40|5206.2|5200.2|5206|5200|5206.8|5200.8|5205.5|5199.5|2
1617280550000|2021-04-01 12:35:50|5205.6|5199.6|5206.1|5200.1|5206.1|5200.1|5202.5|5196.5|12
1617280560000|2021-04-01 12:36:00|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|10
1617280570000|2021-04-01 12:36:10|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617280580000|2021-04-01 12:36:20|5207.8|5201.8|5205.3|5199.3|5207.8|5201.8|5205.1|5199.1|1
1617280590000|2021-04-01 12:36:30|5205|5199|5204.8|5198.8|5205|5199|5204.5|5198.5|0
1617280600000|2021-04-01 12:36:40|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617280610000|2021-04-01 12:36:50|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617280620000|2021-04-01 12:37:00|5204.5|5198.5|5204.1|5194.1|5204.8|5198.8|5203.3|5194.1|6
1617280630000|2021-04-01 12:37:10|5203.8|5197.8|5203.8|5197.8|5204.6|5198|5203.5|5194.1|1
1617280640000|2021-04-01 12:37:20|5204.5|5198.5|5203.3|5197.3|5204.5|5198.5|5202.5|5196.5|0
1617280650000|2021-04-01 12:37:30|5201.6|5195.6|5200.5|5194.5|5201.6|5195.6|5200.3|5194.3|6
1617280660000|2021-04-01 12:37:40|5200.8|5194.8|5201.5|5195.5|5201.5|5195.5|5200.8|5194.8|2
1617280670000|2021-04-01 12:37:50|5201.3|5195.3|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|0
1617280680000|2021-04-01 12:38:00|5202|5196|5203.3|5197.3|5203.3|5197.3|5202|5196|1
1617280690000|2021-04-01 12:38:10|5203|5197|5202.3|5196.3|5203|5197|5202.3|5196.3|0
1617280700000|2021-04-01 12:38:20|5201.3|5195.3|5201|5195|5201.3|5195.3|5200.8|5194.8|1
1617280720000|2021-04-01 12:38:40|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|0
1617280730000|2021-04-01 12:38:50|5200.8|5194.8|5201.8|5195.8|5201.8|5195.8|5200.8|5194.8|4
1617280740000|2021-04-01 12:39:00|5202.1|5196.1|5206.3|5200.3|5206.3|5200.3|5202.1|5196.1|13
1617280760000|2021-04-01 12:39:20|5206.6|5200.6|5207.6|5201.6|5207.6|5201.6|5206.3|5200.3|1
1617280770000|2021-04-01 12:39:30|5207.5|5201.5|5205.8|5199.8|5208|5202|5205.8|5199.8|3
1617280780000|2021-04-01 12:39:40|5205.6|5199.6|5205.1|5199.1|5205.6|5199.6|5205.1|5199.1|0
1617280800000|2021-04-01 12:40:00|5204.5|5198.5|5204.3|5198.3|5205|5199|5204.3|5198.3|0
1617280810000|2021-04-01 12:40:10|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|1
1617280820000|2021-04-01 12:40:20|5201.8|5195.8|5201.8|5195.8|5202|5196|5201.8|5195.8|1
1617280830000|2021-04-01 12:40:30|5201.3|5195.3|5201.1|5195.1|5201.6|5195.6|5201|5195|3
1617280840000|2021-04-01 12:40:40|5200.5|5194.5|5200.5|5194.5|5201.1|5195.1|5200.5|5194.5|0
1617280850000|2021-04-01 12:40:50|5199.3|5193.3|5200|5194|5200|5194|5199.3|5193.3|1
1617280870000|2021-04-01 12:41:10|5200.1|5194.1|5201.3|5195.3|5201.3|5195.3|5200.1|5194.1|4
1617280890000|2021-04-01 12:41:30|5201|5195|5204.1|5194.1|5204.1|5195|5201|5194|14
1617280900000|2021-04-01 12:41:40|5204.5|5194.5|5204.6|5194.6|5204.6|5194.6|5204.5|5194.5|0
1617280910000|2021-04-01 12:41:50|5205|5195|5205|5195|5205|5195|5205|5195|1
1617280920000|2021-04-01 12:42:00|5204.6|5194.6|5204.6|5194.6|5204.6|5194.6|5204.6|5194.6|0
1617280930000|2021-04-01 12:42:10|5205.3|5195.3|5205|5195|5205.3|5195.3|5205|5195|2
1617280950000|2021-04-01 12:42:30|5202.5|5196.5|5203.5|5197.5|5203.8|5197.8|5202.5|5196.5|0
1617280960000|2021-04-01 12:42:40|5203.3|5197.3|5202.5|5196.5|5203.3|5197.3|5202.5|5196.5|2
1617280970000|2021-04-01 12:42:50|5202.6|5196.6|5203.5|5197.5|5203.5|5197.5|5202.6|5196.6|1
1617280980000|2021-04-01 12:43:00|5203.6|5197.6|5207.3|5201.3|5207.3|5201.3|5203.5|5197.5|6
1617280990000|2021-04-01 12:43:10|5207.5|5201.5|5209.3|5203.3|5209.3|5203.3|5207.5|5201.5|0
1617281020000|2021-04-01 12:43:40|5208.8|5202.8|5208.3|5202.3|5208.8|5202.8|5208.3|5202.3|0
1617281030000|2021-04-01 12:43:50|5208.6|5202.6|5209|5203|5209|5203|5208.6|5202.6|0
1617281040000|2021-04-01 12:44:00|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617281050000|2021-04-01 12:44:10|5208|5202|5208|5202|5208|5202|5208|5202|0
1617281060000|2021-04-01 12:44:20|5209|5203|5209|5203|5209|5203|5209|5203|3
1617281070000|2021-04-01 12:44:30|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617281080000|2021-04-01 12:44:40|5208.6|5202.6|5209|5203|5209|5203|5208.6|5202.6|4
1617283800000|2021-04-01 13:30:00|5209.7|5203.7|5208|5202|5213.4|5204.9|5203.3|5194.8|129
1617283810000|2021-04-01 13:30:10|5208.4|5202.4|5203.2|5197.2|5209.5|5203.5|5203.2|5197.2|53
1617283820000|2021-04-01 13:30:20|5202.7|5196.7|5203|5197|5203|5197|5199.2|5193.2|11
1617283830000|2021-04-01 13:30:30|5204.7|5198.7|5195.9|5189.9|5205.7|5199.7|5195.9|5189.9|34
1617283840000|2021-04-01 13:30:40|5198.2|5192.2|5205|5199|5205|5199|5198.2|5192.2|24
1617283850000|2021-04-01 13:30:50|5205.5|5199.5|5201.4|5195.4|5206.7|5200.7|5201.4|5195.4|4
1617283860000|2021-04-01 13:31:00|5201|5195|5203.9|5197.9|5207.5|5201.5|5201|5195|22
1617283870000|2021-04-01 13:31:10|5203.4|5197.4|5200.4|5194.4|5206|5200|5200.4|5194.4|23
1617283880000|2021-04-01 13:31:20|5199.7|5193.7|5197.7|5191.7|5200|5194|5196.5|5190.5|11
1617283890000|2021-04-01 13:31:30|5197.4|5191.4|5195.5|5189.5|5199.9|5193.9|5194.7|5188.7|43
1617283900000|2021-04-01 13:31:40|5194.9|5188.9|5196.2|5190.2|5196.2|5190.2|5194.5|5188.5|9
1617283910000|2021-04-01 13:31:50|5195.5|5189.5|5195.2|5189.2|5196.7|5190.7|5194.4|5188.4|12
1617283920000|2021-04-01 13:32:00|5195|5189|5192.5|5186.5|5196|5190|5192.4|5186.4|27
1617283930000|2021-04-01 13:32:10|5192.9|5186.9|5184.5|5178.5|5193|5187|5184.5|5178.5|36
1617283940000|2021-04-01 13:32:20|5184|5178|5180.7|5174.7|5186.9|5180.9|5180.2|5174.2|33
1617283950000|2021-04-01 13:32:30|5180.4|5174.4|5186.4|5180.4|5186.7|5180.7|5179.7|5173.7|25
1617283960000|2021-04-01 13:32:40|5186.2|5180.2|5190.7|5184.7|5190.7|5184.7|5185|5179|9
1617283970000|2021-04-01 13:32:50|5190.9|5184.9|5185.5|5179.5|5191.2|5185.2|5185.2|5179.2|16
1617283980000|2021-04-01 13:33:00|5185.2|5179.2|5180.5|5174.5|5185.2|5179.2|5179.3|5173.3|66
1617283990000|2021-04-01 13:33:10|5179.7|5173.7|5179.2|5173.2|5179.7|5173.7|5175.5|5169.5|34
1617284000000|2021-04-01 13:33:20|5178.8|5172.8|5177.2|5171.2|5179.5|5173.5|5177.2|5171.2|11
1617284010000|2021-04-01 13:33:30|5177|5171|5178.2|5172.2|5178.2|5172.2|5174.5|5168.5|18
1617284020000|2021-04-01 13:33:40|5177.8|5171.8|5182.2|5176.2|5182.2|5176.2|5177.7|5171.7|15
1617284030000|2021-04-01 13:33:50|5182.7|5176.7|5179.8|5173.8|5183.9|5177.9|5179.8|5173.8|22
1617284040000|2021-04-01 13:34:00|5179.5|5173.5|5180.5|5174.5|5185.2|5179.2|5178.8|5172.8|42
1617284050000|2021-04-01 13:34:10|5180.8|5174.8|5182.5|5176.5|5182.5|5176.5|5177.5|5171.5|12
1617284060000|2021-04-01 13:34:20|5182.2|5176.2|5180.5|5174.5|5182.8|5176.8|5179.3|5173.3|6
1617284070000|2021-04-01 13:34:30|5180.2|5174.2|5180.7|5174.7|5181|5175|5179.2|5173.2|17
1617284080000|2021-04-01 13:34:40|5180|5174|5175.5|5169.5|5180|5174|5175.5|5169.5|32
1617284090000|2021-04-01 13:34:50|5176.2|5170.2|5176.3|5170.3|5180.2|5174.2|5176|5170|55
1617284100000|2021-04-01 13:35:00|5176|5170|5178.8|5172.8|5178.8|5172.8|5174.2|5168.2|40
1617284110000|2021-04-01 13:35:10|5179.2|5173.2|5183.3|5177.3|5183.3|5177.3|5179.2|5173.2|11
1617284120000|2021-04-01 13:35:20|5183.7|5177.7|5183.2|5177.2|5183.7|5177.7|5182.7|5176.7|7
1617284130000|2021-04-01 13:35:30|5183.3|5177.3|5183.5|5177.5|5183.5|5177.5|5182.8|5176.8|2
1617284140000|2021-04-01 13:35:40|5182.5|5176.5|5182.5|5176.5|5182.5|5176.5|5181.5|5175.5|11
1617284150000|2021-04-01 13:35:50|5183.3|5177.3|5182.5|5176.5|5183.3|5177.3|5181.3|5175.3|15
1617284160000|2021-04-01 13:36:00|5182|5176|5181.8|5175.8|5182.2|5176.2|5179.3|5173.3|20
1617284170000|2021-04-01 13:36:10|5181|5175|5180.8|5174.8|5181.2|5175.2|5180.5|5174.5|5
1617284180000|2021-04-01 13:36:20|5180.5|5174.5|5174.3|5168.3|5180.5|5174.5|5174|5168|27
1617284190000|2021-04-01 13:36:30|5174|5168|5173.8|5167.8|5174.3|5168.3|5172.8|5166.8|24
1617284200000|2021-04-01 13:36:40|5174.5|5168.5|5177.3|5171.3|5177.3|5171.3|5172.5|5166.5|24
1617284210000|2021-04-01 13:36:50|5177.5|5171.5|5177.8|5171.8|5178.3|5172.3|5177.5|5171.5|11
1617284220000|2021-04-01 13:37:00|5177.7|5171.7|5177.3|5171.3|5179|5173|5175.7|5169.7|36
1617284230000|2021-04-01 13:37:10|5177.7|5171.7|5177|5171|5177.8|5171.8|5176.8|5170.8|2
1617284240000|2021-04-01 13:37:20|5176.3|5170.3|5170.2|5164.2|5176.3|5170.3|5169.8|5163.8|20
1617284250000|2021-04-01 13:37:30|5171|5165|5171.5|5165.5|5171.7|5165.7|5170.5|5164.5|5
1617284260000|2021-04-01 13:37:40|5171.3|5165.3|5172.8|5166.8|5174|5168|5170|5164|34
1617284270000|2021-04-01 13:37:50|5172.5|5166.5|5172.5|5166.5|5172.8|5166.8|5171|5165|1
1617284280000|2021-04-01 13:38:00|5172.8|5166.8|5176.5|5170.5|5177|5171|5171.8|5165.8|8
1617284290000|2021-04-01 13:38:10|5176|5170|5176.3|5170.3|5177.3|5171.3|5175.5|5169.5|8
1617284300000|2021-04-01 13:38:20|5177.5|5171.5|5177.7|5171.7|5177.7|5171.7|5177|5171|4
1617284310000|2021-04-01 13:38:30|5178.2|5172.2|5178.5|5172.5|5178.5|5172.5|5178|5172|1
1617284320000|2021-04-01 13:38:40|5177.2|5171.2|5177.2|5171.2|5178.3|5172.3|5177|5171|14
1617284330000|2021-04-01 13:38:50|5177.8|5171.8|5173.7|5167.7|5177.8|5171.8|5173.7|5167.7|13
1617284340000|2021-04-01 13:39:00|5174.7|5168.7|5175.7|5169.7|5176.2|5170.2|5174.7|5168.7|7
1617284350000|2021-04-01 13:39:10|5176.3|5170.3|5178.2|5172.2|5178.2|5172.2|5176.2|5170.2|2
1617284360000|2021-04-01 13:39:20|5178|5172|5178|5172|5178|5172|5178|5172|3
1617284370000|2021-04-01 13:39:30|5177.7|5171.7|5177.3|5171.3|5177.7|5171.7|5176.7|5170.7|8
1617284380000|2021-04-01 13:39:40|5178|5172|5175.7|5169.7|5178.7|5172.7|5175.7|5169.7|8
1617284390000|2021-04-01 13:39:50|5175.3|5169.3|5172.7|5166.7|5175.7|5169.7|5172.7|5166.7|7
1617284400000|2021-04-01 13:40:00|5172|5166|5170.3|5164.3|5172|5166|5169.2|5163.2|6
1617284410000|2021-04-01 13:40:10|5170|5164|5170.3|5164.3|5170.3|5164.3|5170|5164|5
1617284420000|2021-04-01 13:40:20|5170.7|5164.7|5171.7|5165.7|5171.7|5165.7|5170.7|5164.7|4
1617284430000|2021-04-01 13:40:30|5172.3|5166.3|5174.5|5168.5|5174.5|5168.5|5172.3|5166.3|10
1617284440000|2021-04-01 13:40:40|5174.7|5168.7|5177.8|5171.8|5177.8|5171.8|5174.5|5168.5|7
1617284450000|2021-04-01 13:40:50|5177.5|5171.5|5180|5174|5180|5174|5177.3|5171.3|13
1617284460000|2021-04-01 13:41:00|5179.7|5173.7|5179.2|5173.2|5179.7|5173.7|5179|5173|6
1617284470000|2021-04-01 13:41:10|5179|5173|5170.3|5164.3|5179|5173|5170.3|5164.3|14
1617284480000|2021-04-01 13:41:20|5170|5164|5171.5|5165.5|5172.2|5166.2|5170|5164|7
1617284490000|2021-04-01 13:41:30|5171|5165|5171|5165|5171.5|5165.5|5170.7|5164.7|1
1617284500000|2021-04-01 13:41:40|5170.8|5164.8|5170.7|5164.7|5171|5165|5170.2|5164.2|3
1617284510000|2021-04-01 13:41:50|5170.2|5164.2|5168|5162|5172.5|5166.5|5167.3|5161.3|22
1617284520000|2021-04-01 13:42:00|5168.5|5162.5|5179.2|5173.2|5179.2|5173.2|5168|5162|22
1617284530000|2021-04-01 13:42:10|5179.5|5173.5|5177.8|5171.8|5180.2|5174.2|5177.7|5171.7|18
1617284540000|2021-04-01 13:42:20|5176.7|5170.7|5171.8|5165.8|5176.7|5170.7|5170.5|5164.5|5
1617284550000|2021-04-01 13:42:30|5171.5|5165.5|5172.8|5166.8|5172.8|5166.8|5171.5|5165.5|4
1617284560000|2021-04-01 13:42:40|5172.3|5166.3|5171.3|5165.3|5173.7|5167.7|5170.8|5164.8|8
1617284570000|2021-04-01 13:42:50|5170.7|5164.7|5169.7|5163.7|5170.7|5164.7|5169|5163|4
1617284580000|2021-04-01 13:43:00|5170|5164|5169.7|5163.7|5170.5|5164.5|5169.2|5163.2|4
1617284590000|2021-04-01 13:43:10|5169.8|5163.8|5174.5|5168.5|5174.7|5168.7|5169.8|5163.8|3
1617284600000|2021-04-01 13:43:20|5171.5|5165.5|5170.5|5164.5|5171.5|5165.5|5170.5|5164.5|7
1617284610000|2021-04-01 13:43:30|5170.8|5164.8|5170.8|5164.8|5170.8|5164.8|5169.8|5163.8|9
1617284620000|2021-04-01 13:43:40|5170.5|5164.5|5170.2|5164.2|5170.8|5164.8|5169.3|5163.3|51
1617284630000|2021-04-01 13:43:50|5169.5|5163.5|5169.2|5163.2|5169.5|5163.5|5169.2|5163.2|6
1617284640000|2021-04-01 13:44:00|5168.8|5162.8|5165.7|5159.7|5168.8|5162.8|5163.8|5157.8|21
1617284650000|2021-04-01 13:44:10|5165|5159|5165.5|5159.5|5166.7|5160.7|5164.7|5158.7|5
1617284660000|2021-04-01 13:44:20|5165.2|5159.2|5161.3|5155.3|5165.2|5159.2|5161.3|5155.3|13
1617284670000|2021-04-01 13:44:30|5161.2|5155.2|5161|5155|5161.3|5155.3|5160.8|5154.8|7
1617284680000|2021-04-01 13:44:40|5160.7|5154.7|5159.7|5153.7|5161.7|5155.7|5159.7|5153.7|40
1617284690000|2021-04-01 13:44:50|5159.8|5153.8|5157.8|5151.8|5159.8|5153.8|5157.5|5151.5|53
1617284700000|2021-04-01 13:45:00|5158.2|5152.2|5158|5152|5158.2|5152.2|5157.2|5151.2|28
1617284710000|2021-04-01 13:45:10|5157.7|5151.7|5155|5149|5157.7|5151.7|5155|5149|18
1617284720000|2021-04-01 13:45:20|5154.7|5148.7|5155.6|5149.6|5156.8|5150.8|5154.7|5148.7|11
1617284730000|2021-04-01 13:45:30|5155.1|5149.1|5153.5|5147.5|5155.6|5149.6|5153.5|5147.5|16
1617284740000|2021-04-01 13:45:40|5153.3|5147.3|5153.7|5147.7|5153.7|5147.7|5152.8|5146.8|8
1617284750000|2021-04-01 13:45:50|5154|5148|5151.5|5145.5|5154|5148|5150.8|5144.8|25
1617284760000|2021-04-01 13:46:00|5149.2|5143.2|5150.1|5144.1|5150.8|5144.8|5149|5143|19
1617284770000|2021-04-01 13:46:10|5150|5144|5149.5|5143.5|5151.7|5145.7|5149.5|5143.5|17
1617284780000|2021-04-01 13:46:20|5149.2|5143.2|5145.2|5139.2|5149.2|5143.2|5144.1|5138.1|21
1617284790000|2021-04-01 13:46:30|5144.8|5138.8|5144.5|5138.5|5145.2|5139.2|5143.6|5137.6|17
1617284800000|2021-04-01 13:46:40|5144.1|5138.1|5144.5|5138.5|5145.2|5139.2|5144|5138|5
1617284810000|2021-04-01 13:46:50|5146.1|5140.1|5148|5142|5148.3|5142.3|5145.5|5139.5|17
1617284820000|2021-04-01 13:47:00|5147.8|5141.8|5146.5|5140.5|5149.8|5143.8|5145.1|5139.1|36
1617284830000|2021-04-01 13:47:10|5148.8|5142.8|5145.3|5139.3|5149.3|5143.3|5143.5|5137.5|42
1617284840000|2021-04-01 13:47:20|5145|5139|5145|5139|5145.5|5139.5|5144.8|5138.8|5
1617284850000|2021-04-01 13:47:30|5144.8|5138.8|5143.8|5137.8|5144.8|5138.8|5143.5|5137.5|4
1617284860000|2021-04-01 13:47:40|5143.5|5137.5|5140.8|5134.8|5145|5139|5140.8|5134.8|40
1617284870000|2021-04-01 13:47:50|5141.1|5135.1|5143.5|5137.5|5143.8|5137.8|5140.5|5134.5|35
1617284880000|2021-04-01 13:48:00|5143.8|5137.8|5147.5|5141.5|5149.2|5143.2|5143|5137|19
1617284890000|2021-04-01 13:48:10|5147.8|5141.8|5143.8|5137.8|5147.8|5141.8|5143.8|5137.8|25
1617284900000|2021-04-01 13:48:20|5143.5|5137.5|5146.3|5140.3|5146.3|5140.3|5143.3|5137.3|4
1617284910000|2021-04-01 13:48:30|5150.5|5144.5|5150.5|5144.5|5152|5146|5149.5|5143.5|22
1617284920000|2021-04-01 13:48:40|5150.1|5144.1|5153.5|5147.5|5153.8|5147.8|5150.1|5144.1|21
1617284930000|2021-04-01 13:48:50|5152.1|5146.1|5153.7|5147.7|5154.1|5148.1|5152.1|5146.1|16
1617284940000|2021-04-01 13:49:00|5153.2|5147.2|5155.2|5149.2|5155.2|5149.2|5152.5|5146.5|22
1617284950000|2021-04-01 13:49:10|5155.3|5149.3|5153.8|5147.8|5155.8|5149.8|5153.8|5147.8|9
1617284960000|2021-04-01 13:49:20|5153.1|5147.1|5153.5|5147.5|5153.8|5147.8|5152.5|5146.5|1
1617284970000|2021-04-01 13:49:30|5153.8|5147.8|5153.5|5147.5|5153.8|5147.8|5153.1|5147.1|5
1617284980000|2021-04-01 13:49:40|5153.3|5147.3|5154.5|5148.5|5154.5|5148.5|5153|5147|3
1617284990000|2021-04-01 13:49:50|5154.8|5148.8|5155.1|5149.1|5155.1|5149.1|5154.1|5148.1|12
1617285000000|2021-04-01 13:50:00|5154.8|5148.8|5162.3|5156.3|5163|5157|5152.8|5146.8|15
1617285010000|2021-04-01 13:50:10|5162|5156|5164.5|5158.5|5165.1|5159.1|5162|5156|8
1617285020000|2021-04-01 13:50:20|5164|5158|5159|5153|5164|5158|5157.6|5151.6|8
1617285030000|2021-04-01 13:50:30|5158.6|5152.6|5160.1|5154.1|5160.1|5154.1|5158.5|5152.5|5
1617285040000|2021-04-01 13:50:40|5163.1|5157.1|5163.1|5157.1|5163.1|5157.1|5162.1|5156.1|18
1617285050000|2021-04-01 13:50:50|5163|5157|5162.5|5156.5|5163.5|5157.5|5161.8|5155.8|7
1617285060000|2021-04-01 13:51:00|5162.1|5156.1|5163.6|5157.6|5163.8|5157.8|5159.5|5153.5|18
1617285070000|2021-04-01 13:51:10|5163.3|5157.3|5160.5|5154.5|5163.3|5157.3|5159.5|5153.5|13
1617285080000|2021-04-01 13:51:20|5159.8|5153.8|5160.8|5154.8|5160.8|5154.8|5159.8|5153.8|5
1617285090000|2021-04-01 13:51:30|5161|5155|5161|5155|5161.8|5155.8|5161|5155|3
1617285100000|2021-04-01 13:51:40|5161.3|5155.3|5161.1|5155.1|5161.3|5155.3|5161|5155|0
1617285110000|2021-04-01 13:51:50|5160.8|5154.8|5158.8|5152.8|5160.8|5154.8|5158.8|5152.8|4
1617285120000|2021-04-01 13:52:00|5158.6|5152.6|5159.1|5153.1|5159.5|5153.5|5157.1|5151.1|7
1617285130000|2021-04-01 13:52:10|5158.6|5152.6|5158.5|5152.5|5158.6|5152.6|5157.1|5151.1|10
1617285140000|2021-04-01 13:52:20|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|5157.6|5151.6|1
1617285150000|2021-04-01 13:52:30|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|1
1617285160000|2021-04-01 13:52:40|5157.5|5151.5|5155.8|5149.8|5157.5|5151.5|5155.5|5149.5|5
1617285170000|2021-04-01 13:52:50|5156|5150|5156|5150|5156|5150|5156|5150|0
1617285180000|2021-04-01 13:53:00|5155.6|5149.6|5156.8|5150.8|5156.8|5150.8|5154|5148|15
1617285190000|2021-04-01 13:53:10|5157.1|5151.1|5157.5|5151.5|5157.8|5151.8|5157.1|5151.1|14
1617285200000|2021-04-01 13:53:20|5157.1|5151.1|5164.8|5158.8|5165|5159|5157|5151|10
1617285210000|2021-04-01 13:53:30|5164.1|5158.1|5166.5|5160.5|5166.5|5160.5|5163.3|5157.3|4
1617285220000|2021-04-01 13:53:40|5166.8|5160.8|5166.8|5160.8|5167.1|5161.1|5166.8|5160.8|5
1617285230000|2021-04-01 13:53:50|5166.5|5160.5|5167.6|5161.6|5167.6|5161.6|5166.5|5160.5|12
1617285240000|2021-04-01 13:54:00|5167.3|5161.3|5166.5|5160.5|5167.3|5161.3|5166.1|5160.1|6
1617285250000|2021-04-01 13:54:10|5165.8|5159.8|5166.5|5160.5|5166.5|5160.5|5165.8|5159.8|4
1617285260000|2021-04-01 13:54:20|5166.1|5160.1|5167.3|5161.3|5167.3|5161.3|5166.1|5160.1|7
1617285270000|2021-04-01 13:54:30|5166.6|5160.6|5165.8|5159.8|5167|5161|5165.1|5159.1|3
1617285280000|2021-04-01 13:54:40|5166.5|5160.5|5166.8|5160.8|5166.8|5160.8|5166.5|5160.5|12
1617285290000|2021-04-01 13:54:50|5167.1|5161.1|5167.3|5161.3|5168.1|5162.1|5167.1|5161.1|8
1617285300000|2021-04-01 13:55:00|5167|5161|5166.8|5160.8|5167|5161|5166.3|5160.3|5
1617285310000|2021-04-01 13:55:10|5167|5161|5167.3|5161.3|5167.3|5161.3|5167|5161|2
1617285320000|2021-04-01 13:55:20|5167.1|5161.1|5169.1|5163.1|5169.1|5163.1|5166.8|5160.8|7
1617285330000|2021-04-01 13:55:30|5168.8|5162.8|5174.5|5168.5|5174.5|5168.5|5168.8|5162.8|5
1617285340000|2021-04-01 13:55:40|5173.8|5167.8|5171.1|5165.1|5173.8|5167.8|5170.8|5164.8|13
1617285350000|2021-04-01 13:55:50|5171.5|5165.5|5170.1|5164.1|5171.5|5165.5|5170.1|5164.1|3
1617285360000|2021-04-01 13:56:00|5169.8|5163.8|5168.1|5162.1|5169.8|5163.8|5168|5162|9
1617285370000|2021-04-01 13:56:10|5167.8|5161.8|5164.8|5158.8|5167.8|5161.8|5164.8|5158.8|5
1617285380000|2021-04-01 13:56:20|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|1
1617285390000|2021-04-01 13:56:30|5164|5158|5163.1|5157.1|5164|5158|5163.1|5157.1|5
1617285400000|2021-04-01 13:56:40|5162.8|5156.8|5164.3|5158.3|5164.3|5158.3|5162.1|5156.1|14
1617285410000|2021-04-01 13:56:50|5164|5158|5163.6|5157.6|5164.3|5158.3|5163.6|5157.6|0
1617285420000|2021-04-01 13:57:00|5163.3|5157.3|5162.8|5156.8|5163.3|5157.3|5162.8|5156.8|6
1617285430000|2021-04-01 13:57:10|5162.5|5156.5|5157.5|5151.5|5162.5|5156.5|5157.5|5151.5|12
1617285440000|2021-04-01 13:57:20|5157|5151|5157.6|5151.6|5158.3|5152.3|5157|5151|3
1617285450000|2021-04-01 13:57:30|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|5157|5151|2
1617285460000|2021-04-01 13:57:40|5157.1|5151.1|5158.4|5152.4|5158.4|5152.4|5157.1|5151.1|7
1617285470000|2021-04-01 13:57:50|5158.3|5152.3|5156.9|5150.9|5158.3|5152.3|5156.4|5150.4|7
1617285480000|2021-04-01 13:58:00|5156.6|5150.6|5155.9|5149.9|5157.9|5151.9|5155.9|5149.9|6
1617285490000|2021-04-01 13:58:10|5155.8|5149.8|5155.4|5149.4|5155.9|5149.9|5155.1|5149.1|9
1617285500000|2021-04-01 13:58:20|5155.1|5149.1|5155.3|5149.3|5155.3|5149.3|5154.8|5148.8|3
1617285510000|2021-04-01 13:58:30|5155.1|5149.1|5153.9|5147.9|5155.3|5149.3|5153.9|5147.9|29
1617285520000|2021-04-01 13:58:40|5153.8|5147.8|5153.3|5147.3|5153.8|5147.8|5152.4|5146.4|18
1617285530000|2021-04-01 13:58:50|5152.1|5146.1|5151.3|5145.3|5152.3|5146.3|5151.3|5145.3|11
1617285540000|2021-04-01 13:59:00|5150.9|5144.9|5150.8|5144.8|5151.8|5145.8|5150.8|5144.8|13
1617285550000|2021-04-01 13:59:10|5151.1|5145.1|5151.8|5145.8|5151.8|5145.8|5151.1|5145.1|6
1617285560000|2021-04-01 13:59:20|5151.4|5145.4|5152.9|5146.9|5152.9|5146.9|5151.3|5145.3|12
1617285570000|2021-04-01 13:59:30|5153.6|5147.6|5153.1|5147.1|5153.9|5147.9|5152.6|5146.6|4
1617285580000|2021-04-01 13:59:40|5152.8|5146.8|5154.9|5148.9|5154.9|5148.9|5152.8|5146.8|6
1617285600000|2021-04-01 14:00:00|5155.1|5149.1|5157.4|5151.4|5157.6|5151.6|5153.6|5147.6|16
1617285610000|2021-04-01 14:00:10|5158.1|5152.1|5157.1|5151.1|5158.1|5152.1|5154.6|5148.6|41
1617285620000|2021-04-01 14:00:20|5157.3|5151.3|5160.4|5154.4|5161.4|5155.4|5157.1|5151.1|36
1617285630000|2021-04-01 14:00:30|5160.3|5154.3|5160.6|5154.6|5160.6|5154.6|5160.3|5154.3|0
1617285640000|2021-04-01 14:00:40|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.6|5154.6|7
1617285650000|2021-04-01 14:00:50|5161.3|5155.3|5162.9|5156.9|5164.1|5158.1|5161.3|5155.3|10
1617285660000|2021-04-01 14:01:00|5163.1|5157.1|5160.8|5154.8|5163.1|5157.1|5159.8|5153.8|25
1617285670000|2021-04-01 14:01:10|5160.4|5154.4|5159.8|5153.8|5160.4|5154.4|5159.3|5153.3|1
1617285680000|2021-04-01 14:01:20|5160.3|5154.3|5159.8|5153.8|5160.3|5154.3|5159.8|5153.8|0
1617285690000|2021-04-01 14:01:30|5160.1|5154.1|5159.8|5153.8|5160.1|5154.1|5159.8|5153.8|0
1617285700000|2021-04-01 14:01:40|5159.1|5153.1|5159.8|5153.8|5160.4|5154.4|5158.6|5152.6|12
1617285710000|2021-04-01 14:01:50|5159.4|5153.4|5158.4|5152.4|5159.6|5153.6|5158.4|5152.4|1
1617285720000|2021-04-01 14:02:00|5158.8|5152.8|5159.6|5153.6|5159.6|5153.6|5158.6|5152.6|1
1617285730000|2021-04-01 14:02:10|5159.3|5153.3|5159.9|5153.9|5161.4|5155.4|5159.3|5153.3|12
1617285740000|2021-04-01 14:02:20|5159.4|5153.4|5163.4|5157.4|5164.1|5158.1|5158.4|5152.4|5
1617285750000|2021-04-01 14:02:30|5162.8|5156.8|5163.9|5157.9|5163.9|5157.9|5162.4|5156.4|16
1617285760000|2021-04-01 14:02:40|5163.4|5157.4|5164.3|5158.3|5164.3|5158.3|5163.4|5157.4|2
1617285770000|2021-04-01 14:02:50|5163.9|5157.9|5171.1|5165.1|5171.9|5165.9|5163.1|5157.1|3
1617285780000|2021-04-01 14:03:00|5170.8|5164.8|5165.7|5159.7|5170.8|5164.8|5164.9|5158.9|19
1617285790000|2021-04-01 14:03:10|5166.2|5160.2|5166.2|5160.2|5166.7|5160.7|5166.2|5160.2|7
1617285800000|2021-04-01 14:03:20|5169.7|5163.7|5168.1|5162.1|5169.7|5163.7|5166.6|5160.6|22
1617285810000|2021-04-01 14:03:30|5167.6|5161.6|5167.6|5161.6|5167.6|5161.6|5167.4|5161.4|1
1617285820000|2021-04-01 14:03:40|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|5167.2|5161.2|48
1617285830000|2021-04-01 14:03:50|5166.1|5160.1|5166.1|5160.1|5166.2|5160.2|5165.7|5159.7|8
1617285840000|2021-04-01 14:04:00|5165.4|5159.4|5159.2|5153.2|5165.4|5159.4|5158.9|5152.9|31
1617285850000|2021-04-01 14:04:10|5159.6|5153.6|5159.6|5153.6|5160.4|5154.4|5159.1|5153.1|53
1617285860000|2021-04-01 14:04:20|5159.9|5153.9|5159.4|5153.4|5159.9|5153.9|5159.4|5153.4|7
1617285870000|2021-04-01 14:04:30|5159.9|5153.9|5159.7|5153.7|5159.9|5153.9|5159.7|5153.7|5
1617285880000|2021-04-01 14:04:40|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|1
1617285890000|2021-04-01 14:04:50|5159.2|5153.2|5157.1|5151.1|5159.2|5153.2|5156.9|5150.9|4
1617285900000|2021-04-01 14:05:00|5156.7|5150.7|5162.9|5156.9|5162.9|5156.9|5156.7|5150.7|35
1617285910000|2021-04-01 14:05:10|5163.3|5157.3|5161.6|5155.6|5163.3|5157.3|5161.6|5155.6|3
1617285920000|2021-04-01 14:05:20|5160.4|5154.4|5159.2|5153.2|5160.4|5154.4|5159.2|5153.2|5
1617285930000|2021-04-01 14:05:30|5158.2|5152.2|5159.4|5153.4|5159.4|5153.4|5156.9|5150.9|35
1617285940000|2021-04-01 14:05:40|||||||||4
1617285950000|2021-04-01 14:05:50|5159.1|5153.1|5159.9|5153.9|5159.9|5153.9|5158.9|5152.9|2
1617285960000|2021-04-01 14:06:00|5159.6|5153.6|5156.6|5150.6|5159.6|5153.6|5156.6|5150.6|18
1617285970000|2021-04-01 14:06:10|5156.1|5150.1|5156.1|5150.1|5156.6|5150.6|5156.1|5150.1|5
1617285980000|2021-04-01 14:06:20|5155.8|5149.8|5153.7|5147.7|5155.8|5149.8|5153.6|5147.6|38
1617285990000|2021-04-01 14:06:30|5153.4|5147.4|5153.4|5147.4|5153.4|5147.4|5153.4|5147.4|4
1617286000000|2021-04-01 14:06:40|5154.1|5148.1|5149.7|5143.7|5154.1|5148.1|5149.4|5143.4|41
1617286010000|2021-04-01 14:06:50|5149.9|5143.9|5152.1|5146.1|5152.6|5146.6|5149.9|5143.9|13
1617286020000|2021-04-01 14:07:00|5151.6|5145.6|5148.2|5142.2|5151.6|5145.6|5147.7|5141.7|23
1617286030000|2021-04-01 14:07:10|5148.6|5142.6|5152.5|5146.5|5152.6|5146.6|5148.6|5142.6|15
1617286040000|2021-04-01 14:07:20|5155.4|5149.4|5157.2|5151.2|5157.6|5151.6|5155.2|5149.2|3
1617286050000|2021-04-01 14:07:30|5156.9|5150.9|5156.2|5150.2|5156.9|5150.9|5155.6|5149.6|4
1617286060000|2021-04-01 14:07:40|5155.7|5149.7|5150.7|5144.7|5156.2|5150.2|5149.7|5143.7|22
1617286070000|2021-04-01 14:07:50|5150.4|5144.4|5154.2|5148.2|5154.2|5148.2|5149.2|5143.2|4
1617286080000|2021-04-01 14:08:00|5154.6|5148.6|5157.4|5151.4|5160.1|5154.1|5154.6|5148.6|10
1617286090000|2021-04-01 14:08:10|5157.7|5151.7|5157.2|5151.2|5161.1|5155.1|5157.2|5151.2|10
1617286100000|2021-04-01 14:08:20|5157.6|5151.6|5158.1|5152.1|5158.1|5152.1|5157.2|5151.2|3
1617286110000|2021-04-01 14:08:30|5158.2|5152.2|5160.1|5154.1|5160.1|5154.1|5157.7|5151.7|3
1617286120000|2021-04-01 14:08:40|5159.4|5153.4|5157.1|5151.1|5159.4|5153.4|5157.1|5151.1|3
1617286130000|2021-04-01 14:08:50|5157.2|5151.2|5157.7|5151.7|5158.4|5152.4|5157.2|5151.2|5
1617286140000|2021-04-01 14:09:00|5157.1|5151.1|5156.4|5150.4|5157.9|5151.9|5156.4|5150.4|5
1617286150000|2021-04-01 14:09:10|5156.2|5150.2|5155.6|5149.6|5156.4|5150.4|5155.6|5149.6|2
1617286160000|2021-04-01 14:09:20|5155.4|5149.4|5154.2|5148.2|5155.4|5149.4|5153.2|5147.2|6
1617286170000|2021-04-01 14:09:30|5155.7|5149.7|5156.1|5150.1|5156.1|5150.1|5155.7|5149.7|7
1617286180000|2021-04-01 14:09:40|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|1
1617286190000|2021-04-01 14:09:50|5156.7|5150.7|5155.1|5149.1|5156.7|5150.7|5154.7|5148.7|13
1617286200000|2021-04-01 14:10:00|5154.7|5148.7|5155.9|5149.9|5155.9|5149.9|5154|5148|10
1617286220000|2021-04-01 14:10:20|5155.2|5149.2|5155.9|5149.9|5156.2|5150.2|5155.2|5149.2|1
1617286230000|2021-04-01 14:10:30|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|0
1617286240000|2021-04-01 14:10:40|5156.1|5150.1|5155.4|5149.4|5156.1|5150.1|5155.4|5149.4|0
1617286250000|2021-04-01 14:10:50|5155.7|5149.7|5155.6|5149.6|5156.2|5150.2|5155.4|5149.4|6
1617286260000|2021-04-01 14:11:00|5155.2|5149.2|5151.4|5145.4|5155.2|5149.2|5151.4|5145.4|26
1617286270000|2021-04-01 14:11:10|5151.2|5145.2|5150.7|5144.7|5151.2|5145.2|5150.7|5144.7|1
1617286280000|2021-04-01 14:11:20|5150.4|5144.4|5153|5147|5153|5147|5150.4|5144.4|32
1617286290000|2021-04-01 14:11:30|5152.2|5146.2|5152|5146|5152.2|5146.2|5152|5146|19
1617286300000|2021-04-01 14:11:40|5152.5|5146.5|5161.5|5155.5|5161.5|5155.5|5152.5|5146.5|27
1617286310000|2021-04-01 14:11:50|5161.4|5155.4|5158|5152|5161.4|5155.4|5157.7|5151.7|2
1617286320000|2021-04-01 14:12:00|5157.7|5151.7|5162.2|5156.2|5165|5159|5157.5|5151.5|18
1617286330000|2021-04-01 14:12:10|5161.7|5155.7|5161|5155|5161.7|5155.7|5160|5154|0
1617286340000|2021-04-01 14:12:20|5160.7|5154.7|5157.5|5151.5|5160.9|5154.9|5157.5|5151.5|2
1617286350000|2021-04-01 14:12:30|5157.7|5151.7|5157.9|5151.9|5157.9|5151.9|5156.9|5150.9|1
1617286360000|2021-04-01 14:12:40|5157.7|5151.7|5157.5|5151.5|5157.7|5151.7|5157.4|5151.4|0
1617286370000|2021-04-01 14:12:50|5157.2|5151.2|5154.5|5148.5|5157.5|5151.5|5154.5|5148.5|5
1617286380000|2021-04-01 14:13:00|5154.2|5148.2|5153.9|5147.9|5154.4|5148.4|5153.9|5147.9|3
1617286390000|2021-04-01 14:13:10|5154|5148|5155.5|5149.5|5157|5151|5154|5148|15
1617286400000|2021-04-01 14:13:20|5154.2|5148.2|5152.4|5146.4|5154.2|5148.2|5152.4|5146.4|15
1617286410000|2021-04-01 14:13:30|||||||||2
1617286420000|2021-04-01 14:13:40|5152.5|5146.5|5155.2|5149.2|5155.2|5149.2|5152.4|5146.4|1
1617286430000|2021-04-01 14:13:50|5155.7|5149.7|5154.5|5148.5|5155.9|5149.9|5154.5|5148.5|2
1617286440000|2021-04-01 14:14:00|5155|5149|5154.9|5148.9|5155.9|5149.9|5154.9|5148.9|7
1617286450000|2021-04-01 14:14:10|5156.7|5150.7|5155.4|5149.4|5156.7|5150.7|5155.4|5149.4|14
1617286460000|2021-04-01 14:14:20|5155.7|5149.7|5157.9|5151.9|5157.9|5151.9|5154.2|5148.2|18
1617286470000|2021-04-01 14:14:30|5157|5151|5158.5|5152.5|5158.9|5152.9|5157|5151|3
1617286480000|2021-04-01 14:14:40|5158.9|5152.9|5158.9|5152.9|5160|5154|5158.5|5152.5|6
1617286490000|2021-04-01 14:14:50|5158.4|5152.4|5158|5152|5158.4|5152.4|5158|5152|1
1617286500000|2021-04-01 14:15:00|5157.7|5151.7|5156.5|5150.5|5158.2|5152.2|5156.4|5150.4|13
1617286510000|2021-04-01 14:15:10|5156.2|5150.2|5157.2|5151.2|5157.5|5151.5|5155.2|5149.2|10
1617286520000|2021-04-01 14:15:20|5156.5|5150.5|5155.5|5149.5|5156.5|5150.5|5154.9|5148.9|27
1617286530000|2021-04-01 14:15:30|5155.2|5149.2|5157.2|5151.2|5157.4|5151.4|5155.2|5149.2|6
1617286540000|2021-04-01 14:15:40|5156.9|5150.9|5156.2|5150.2|5156.9|5150.9|5156.2|5150.2|1
1617286550000|2021-04-01 14:15:50|5154.7|5148.7|5154.9|5148.9|5154.9|5148.9|5153.4|5147.4|16
1617286560000|2021-04-01 14:16:00|5154.4|5148.4|5154.2|5148.2|5154.7|5148.7|5154.2|5148.2|2
1617286570000|2021-04-01 14:16:10|5154|5148|5153.5|5147.5|5154.5|5148.5|5153|5147|24
1617286580000|2021-04-01 14:16:20|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|2
1617286590000|2021-04-01 14:16:30|5154.5|5148.5|5153.2|5147.2|5154.5|5148.5|5153.2|5147.2|12
1617286600000|2021-04-01 14:16:40|5152.5|5146.5|5152.4|5146.4|5152.5|5146.5|5152|5146|5
1617286610000|2021-04-01 14:16:50|5152.5|5146.5|5154.5|5148.5|5154.5|5148.5|5152.5|5146.5|2
1617286620000|2021-04-01 14:17:00|5155|5149|5156.5|5150.5|5156.5|5150.5|5155|5149|10
1617286630000|2021-04-01 14:17:10|5156.4|5150.4|5152.9|5146.9|5156.4|5150.4|5152.9|5146.9|15
1617286640000|2021-04-01 14:17:20|5153.4|5147.4|5153.9|5147.9|5154.9|5148.9|5153.4|5147.4|6
1617286650000|2021-04-01 14:17:30|5154.4|5148.4|5155.4|5149.4|5155.4|5149.4|5154.4|5148.4|0
1617286660000|2021-04-01 14:17:40|5155|5149|5155|5149|5155|5149|5155|5149|0
1617286670000|2021-04-01 14:17:50|||||||||1
1617286680000|2021-04-01 14:18:00|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|5155.5|5149.5|10
1617286690000|2021-04-01 14:18:10|5155.9|5149.9|5157.4|5151.4|5157.9|5151.9|5155.9|5149.9|7
1617286700000|2021-04-01 14:18:20|5156.5|5150.5|5157|5151|5157|5151|5156.5|5150.5|0
1617286710000|2021-04-01 14:18:30|5157.9|5151.9|5157.4|5151.4|5157.9|5151.9|5157|5151|20
1617286720000|2021-04-01 14:18:40|5157.5|5151.5|5157.9|5151.9|5157.9|5151.9|5157.5|5151.5|17
1617286730000|2021-04-01 14:18:50|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|0
1617286740000|2021-04-01 14:19:00|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157|5151|8
1617286750000|2021-04-01 14:19:10|||||||||1
1617286760000|2021-04-01 14:19:20|5157.5|5151.5|5158|5152|5158|5152|5157.5|5151.5|3
1617286770000|2021-04-01 14:19:30|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|1
1617286780000|2021-04-01 14:19:40|5158.7|5152.7|5159.5|5153.5|5159.5|5153.5|5158.7|5152.7|1
1617286790000|2021-04-01 14:19:50|5159.4|5153.4|5160.4|5154.4|5160.5|5154.5|5158.9|5152.9|10
1617286800000|2021-04-01 14:20:00|5160.2|5154.2|5160.4|5154.4|5160.4|5154.4|5158|5152|6
1617286810000|2021-04-01 14:20:10|5160.7|5154.7|5160.4|5154.4|5161|5155|5160.4|5154.4|0
1617286820000|2021-04-01 14:20:20|5160|5154|5160.5|5154.5|5161.4|5155.4|5160|5154|4
1617286830000|2021-04-01 14:20:30|5160.4|5154.4|5160|5154|5160.5|5154.5|5160|5154|16
1617286840000|2021-04-01 14:20:40|5160.2|5154.2|5160.5|5154.5|5160.5|5154.5|5160.2|5154.2|4
1617286850000|2021-04-01 14:20:50|5160|5154|5160|5154|5160|5154|5160|5154|4
1617286860000|2021-04-01 14:21:00|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|26
1617286870000|2021-04-01 14:21:10|5159.8|5153.8|5161.3|5155.3|5161.3|5155.3|5159.3|5153.3|25
1617286880000|2021-04-01 14:21:20|5164.3|5158.3|5166|5160|5166|5160|5163.3|5157.3|13
1617286890000|2021-04-01 14:21:30|5165.8|5159.8|5165.3|5159.3|5165.8|5159.8|5165.3|5159.3|2
1617286900000|2021-04-01 14:21:40|5164.8|5158.8|5164.8|5158.8|5164.8|5158.8|5164.8|5158.8|1
1617286910000|2021-04-01 14:21:50|5164.5|5158.5|5162.7|5156.7|5164.5|5158.5|5162.3|5156.3|16
1617286920000|2021-04-01 14:22:00|5163.3|5157.3|5163.5|5157.5|5165.2|5159.2|5162.2|5156.2|12
1617286930000|2021-04-01 14:22:10|5162.8|5156.8|5163.5|5157.5|5163.5|5157.5|5162.8|5156.8|19
1617286940000|2021-04-01 14:22:20|5163.7|5157.7|5164.8|5158.8|5165.2|5159.2|5163.5|5157.5|13
1617286950000|2021-04-01 14:22:30|5164.7|5158.7|5165.2|5159.2|5165.2|5159.2|5164.5|5158.5|3
1617286960000|2021-04-01 14:22:40|5165.7|5159.7|5165|5159|5165.7|5159.7|5164.7|5158.7|0
1617286970000|2021-04-01 14:22:50|5165.2|5159.2|5166.2|5160.2|5166.2|5160.2|5165|5159|8
1617286980000|2021-04-01 14:23:00|5166|5160|5166.3|5160.3|5167.5|5161.5|5165.7|5159.7|28
1617286990000|2021-04-01 14:23:10|5166|5160|5164.7|5158.7|5166.3|5160.3|5164.7|5158.7|19
1617287000000|2021-04-01 14:23:20|5164.3|5158.3|5165.3|5159.3|5165.3|5159.3|5164|5158|23
1617287010000|2021-04-01 14:23:30|5166|5160|5167.1|5161.1|5167.6|5161.6|5165.5|5159.5|5
1617287020000|2021-04-01 14:23:40|5167|5161|5167.1|5161.1|5167.1|5161.1|5167|5161|6
1617287030000|2021-04-01 14:23:50|5167|5161|5168.3|5162.3|5168.3|5162.3|5166.3|5160.3|21
1617287040000|2021-04-01 14:24:00|5167.7|5161.7|5166.2|5160.2|5167.7|5161.7|5166.2|5160.2|11
1617287050000|2021-04-01 14:24:10|5166.3|5160.3|5166.3|5160.3|5166.3|5160.3|5166.3|5160.3|1
1617287060000|2021-04-01 14:24:20|5165.3|5159.3|5164|5158|5165.5|5159.5|5164|5158|7
1617287070000|2021-04-01 14:24:30|5164.7|5158.7|5165.8|5159.8|5165.8|5159.8|5164.5|5158.5|14
1617287080000|2021-04-01 14:24:40|5165.7|5159.7|5166.5|5160.5|5166.5|5160.5|5165.7|5159.7|11
1617287090000|2021-04-01 14:24:50|5166.2|5160.2|5166.2|5160.2|5166.2|5160.2|5166.2|5160.2|0
1617287100000|2021-04-01 14:25:00|5166|5160|5164.8|5158.8|5166|5160|5164.8|5158.8|2
1617287110000|2021-04-01 14:25:10|5164.3|5158.3|5166.8|5160.8|5168.3|5162.3|5164.3|5158.3|18
1617287120000|2021-04-01 14:25:20|5167.5|5161.5|5167.3|5161.3|5168.2|5162.2|5166.2|5160.2|6
1617287130000|2021-04-01 14:25:30|5166.2|5160.2|5166.5|5160.5|5166.5|5160.5|5165.2|5159.2|12
1617287140000|2021-04-01 14:25:40|5166.8|5160.8|5166.2|5160.2|5166.8|5160.8|5165.8|5159.8|3
1617287160000|2021-04-01 14:26:00|5165.8|5159.8|5166.2|5160.2|5166.2|5160.2|5165.8|5159.8|6
1617287170000|2021-04-01 14:26:10|5166.5|5160.5|5166.2|5160.2|5166.5|5160.5|5166.2|5160.2|3
1617287180000|2021-04-01 14:26:20|5165.8|5159.8|5166|5160|5166.2|5160.2|5165.8|5159.8|17
1617287190000|2021-04-01 14:26:30|5165.7|5159.7|5166.2|5160.2|5166.2|5160.2|5165.7|5159.7|2
1617287200000|2021-04-01 14:26:40|||||||||4
1617287210000|2021-04-01 14:26:50|5166|5160|5163.3|5157.3|5166|5160|5163.3|5157.3|10
1617287220000|2021-04-01 14:27:00|5161|5155|5157.8|5151.8|5161|5155|5157.8|5151.8|8
1617287230000|2021-04-01 14:27:10|5158|5152|5158.2|5152.2|5158.5|5152.5|5156.3|5150.3|11
1617287240000|2021-04-01 14:27:20|5157.8|5151.8|5158.8|5152.8|5158.8|5152.8|5157.8|5151.8|5
1617287250000|2021-04-01 14:27:30|5159.5|5153.5|5159.2|5153.2|5159.5|5153.5|5159.2|5153.2|1
1617287260000|2021-04-01 14:27:40|5158.8|5152.8|5159.3|5153.3|5159.3|5153.3|5158.8|5152.8|2
1617287270000|2021-04-01 14:27:50|5159.8|5153.8|5160|5154|5160.5|5154.5|5159.7|5153.7|11
1617287280000|2021-04-01 14:28:00|5159.5|5153.5|5160.2|5154.2|5160.2|5154.2|5158.8|5152.8|3
1617287290000|2021-04-01 14:28:10|||||||||2
1617287310000|2021-04-01 14:28:30|5160.3|5154.3|5162.5|5156.5|5162.5|5156.5|5160.2|5154.2|7
1617287320000|2021-04-01 14:28:40|5162.8|5156.8|5163.7|5157.7|5165.3|5159.3|5162.8|5156.8|7
1617287330000|2021-04-01 14:28:50|5162.3|5156.3|5163.3|5157.3|5163.3|5157.3|5161.3|5155.3|5
1617287340000|2021-04-01 14:29:00|5164.5|5158.5|5164.5|5158.5|5164.5|5158.5|5163.2|5157.2|7
1617287350000|2021-04-01 14:29:10|5164.8|5158.8|5165.2|5159.2|5165.2|5159.2|5164.8|5158.8|0
1617287360000|2021-04-01 14:29:20|5164.8|5158.8|5163.5|5157.5|5164.8|5158.8|5163.5|5157.5|3
1617287370000|2021-04-01 14:29:30|5162.8|5156.8|5162.5|5156.5|5163|5157|5161.8|5155.8|5
1617287380000|2021-04-01 14:29:40|5161.8|5155.8|5159.8|5153.8|5162.2|5156.2|5159.5|5153.5|7
1617287390000|2021-04-01 14:29:50|5158.5|5152.5|5156.1|5150.1|5158.5|5152.5|5156.1|5150.1|18
1617287400000|2021-04-01 14:30:00|5156.5|5150.5|5156.2|5150.2|5158.3|5152.3|5155.8|5149.8|7
1617287410000|2021-04-01 14:30:10|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|5155.8|5149.8|7
1617287420000|2021-04-01 14:30:20|5156.2|5150.2|5155.5|5149.5|5156.2|5150.2|5155.3|5149.3|2
1617287430000|2021-04-01 14:30:30|5155.3|5149.3|5152.5|5146.5|5155.3|5149.3|5152.5|5146.5|3
1617287440000|2021-04-01 14:30:40|5152.1|5146.1|5150.5|5144.5|5153.1|5147.1|5150.5|5144.5|21
1617287450000|2021-04-01 14:30:50|5149.6|5143.6|5150|5144|5150|5144|5149.5|5143.5|8
1617287460000|2021-04-01 14:31:00|5149.5|5143.5|5149.1|5143.1|5150|5144|5149.1|5143.1|9
1617287470000|2021-04-01 14:31:10|5148.6|5142.6|5152.3|5146.3|5152.3|5146.3|5148|5142|24
1617287480000|2021-04-01 14:31:20|5152|5146|5149.5|5143.5|5152|5146|5149.3|5143.3|3
1617287490000|2021-04-01 14:31:30|5149.1|5143.1|5153|5147|5153.8|5147.8|5148.5|5142.5|18
1617287500000|2021-04-01 14:31:40|5152.8|5146.8|5154.1|5148.1|5154.1|5148.1|5152.8|5146.8|5
1617287510000|2021-04-01 14:31:50|5154|5148|5150.1|5144.1|5154|5148|5150.1|5144.1|8
1617287520000|2021-04-01 14:32:00|5149.8|5143.8|5149.1|5143.1|5150.1|5144.1|5148.6|5142.6|12
1617287530000|2021-04-01 14:32:10|5149.5|5143.5|5149.5|5143.5|5150.1|5144.1|5149.1|5143.1|9
1617287540000|2021-04-01 14:32:20|5150|5144|5150.5|5144.5|5152.6|5146.6|5149.6|5143.6|38
1617287550000|2021-04-01 14:32:30|5150.1|5144.1|5148.5|5142.5|5150.1|5144.1|5148.3|5142.3|15
1617287560000|2021-04-01 14:32:40|5148.3|5142.3|5148.5|5142.5|5148.5|5142.5|5148.3|5142.3|6
1617287570000|2021-04-01 14:32:50|5148|5142|5148.5|5142.5|5148.5|5142.5|5148|5142|2
1617287580000|2021-04-01 14:33:00|5148|5142|5148.8|5142.8|5148.8|5142.8|5148|5142|39
1617287590000|2021-04-01 14:33:10|5149.3|5143.3|5148.8|5142.8|5149.3|5143.3|5148.8|5142.8|13
1617287600000|2021-04-01 14:33:20|5148.3|5142.3|5148.1|5142.1|5148.3|5142.3|5147.8|5141.8|9
1617287610000|2021-04-01 14:33:30|5147.8|5141.8|5147.8|5141.8|5148.4|5142.4|5147.8|5141.8|2
1617287620000|2021-04-01 14:33:40|5147.1|5141.1|5147.8|5141.8|5147.8|5141.8|5147.1|5141.1|11
1617287630000|2021-04-01 14:33:50|5148.1|5142.1|5150.1|5144.1|5151.5|5145.5|5148.1|5142.1|7
1617287640000|2021-04-01 14:34:00|5150|5144|5152.1|5146.1|5152.3|5146.3|5150|5144|19
1617287650000|2021-04-01 14:34:10|5152.3|5146.3|5154.8|5148.8|5155.1|5149.1|5151.8|5145.8|6
1617287660000|2021-04-01 14:34:20|5155.1|5149.1|5155|5149|5155.1|5149.1|5155|5149|4
1617287670000|2021-04-01 14:34:30|5155.1|5149.1|5154.1|5148.1|5156|5150|5154.1|5148.1|10
1617287680000|2021-04-01 14:34:40|5153.8|5147.8|5153.3|5147.3|5153.8|5147.8|5153.3|5147.3|1
1617287690000|2021-04-01 14:34:50|5153.1|5147.1|5153|5147|5153.1|5147.1|5152.8|5146.8|1
1617287700000|2021-04-01 14:35:00|5153.1|5147.1|5154.1|5148.1|5154.8|5148.8|5153.1|5147.1|11
1617287710000|2021-04-01 14:35:10|5153.1|5147.1|5154.1|5148.1|5154.1|5148.1|5153.1|5147.1|21
1617287720000|2021-04-01 14:35:20|5156.1|5150.1|5156.4|5150.4|5156.8|5150.8|5154.3|5148.3|10
1617287730000|2021-04-01 14:35:30|5153.9|5147.9|5152.4|5146.4|5156.1|5150.1|5152.4|5146.4|38
1617287740000|2021-04-01 14:35:40|5151.8|5145.8|5152.1|5146.1|5152.1|5146.1|5151.6|5145.6|4
1617287750000|2021-04-01 14:35:50|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|1
1617287760000|2021-04-01 14:36:00|5151.6|5145.6|5152.8|5146.8|5153.1|5147.1|5151.6|5145.6|11
1617287770000|2021-04-01 14:36:10|5152.6|5146.6|5152.9|5146.9|5153.1|5147.1|5152.6|5146.6|3
1617287780000|2021-04-01 14:36:20|5152.6|5146.6|5152.1|5146.1|5152.6|5146.6|5152.1|5146.1|4
1617287790000|2021-04-01 14:36:30|5151.9|5145.9|5149.6|5143.6|5151.9|5145.9|5149.6|5143.6|9
1617287800000|2021-04-01 14:36:40|5149.1|5143.1|5147.6|5141.6|5149.1|5143.1|5147.6|5141.6|14
1617287810000|2021-04-01 14:36:50|5147.3|5141.3|5147.3|5141.3|5147.8|5141.8|5147.3|5141.3|25
1617287820000|2021-04-01 14:37:00|5147.8|5141.8|5146.3|5140.3|5147.8|5141.8|5146.3|5140.3|29
1617287830000|2021-04-01 14:37:10|5145.9|5139.9|5148.3|5142.3|5148.4|5142.4|5145.9|5139.9|74
1617287840000|2021-04-01 14:37:20|5147.9|5141.9|5148.4|5142.4|5148.4|5142.4|5147.9|5141.9|3
1617287850000|2021-04-01 14:37:30|5148.1|5142.1|5147.9|5141.9|5148.1|5142.1|5147.9|5141.9|19
1617287860000|2021-04-01 14:37:40|5146.4|5140.4|5145.9|5139.9|5146.4|5140.4|5145.9|5139.9|23
1617287870000|2021-04-01 14:37:50|5146.9|5140.9|5147.3|5141.3|5147.3|5141.3|5145.9|5139.9|34
1617287880000|2021-04-01 14:38:00|5147.1|5141.1|5145.1|5139.1|5147.1|5141.1|5145.1|5139.1|6
1617287890000|2021-04-01 14:38:10|5144.9|5138.9|5145.1|5139.1|5145.1|5139.1|5144.6|5138.6|11
1617287900000|2021-04-01 14:38:20|||||||||5
1617287910000|2021-04-01 14:38:30|5144.1|5138.1|5144.4|5138.4|5144.4|5138.4|5143.9|5137.9|19
1617287920000|2021-04-01 14:38:40|5144.1|5138.1|5144.9|5138.9|5144.9|5138.9|5143.9|5137.9|15
1617287930000|2021-04-01 14:38:50|5144.8|5138.8|5143.3|5137.3|5144.8|5138.8|5142.9|5136.9|28
1617287940000|2021-04-01 14:39:00|5143.6|5137.6|5135.1|5129.1|5143.6|5137.6|5135.1|5129.1|69
1617287950000|2021-04-01 14:39:10|5135.4|5129.4|5137.1|5131.1|5137.8|5131.8|5135.4|5129.4|23
1617287960000|2021-04-01 14:39:20|5136.4|5130.4|5135.8|5129.8|5136.4|5130.4|5135.8|5129.8|8
1617287970000|2021-04-01 14:39:30|5136.4|5130.4|5136.1|5130.1|5136.6|5130.6|5136.1|5130.1|13
1617287980000|2021-04-01 14:39:40|5136.4|5130.4|5136.1|5130.1|5137.1|5131.1|5136.1|5130.1|2
1617287990000|2021-04-01 14:39:50|5137.4|5131.4|5136.3|5130.3|5138.6|5132.6|5135.9|5129.9|20
1617288000000|2021-04-01 14:40:00|5137.1|5131.1|5136.1|5130.1|5137.3|5131.3|5135.9|5129.9|12
1617288010000|2021-04-01 14:40:10|5135.7|5129.7|5140.4|5134.4|5140.4|5134.4|5135.7|5129.7|13
1617288020000|2021-04-01 14:40:20|5141.4|5135.4|5141.1|5135.1|5143.1|5137.1|5141.1|5135.1|15
1617288030000|2021-04-01 14:40:30|5139.6|5133.6|5140.3|5134.3|5140.9|5134.9|5139.6|5133.6|18
1617288040000|2021-04-01 14:40:40|5140.4|5134.4|5139.4|5133.4|5140.4|5134.4|5139.3|5133.3|1
1617288050000|2021-04-01 14:40:50|5138.9|5132.9|5138.1|5132.1|5138.9|5132.9|5138.1|5132.1|8
1617288060000|2021-04-01 14:41:00|5139.1|5133.1|5143.1|5137.1|5143.1|5137.1|5137.7|5131.7|9
1617288070000|2021-04-01 14:41:10|5142.9|5136.9|5145.4|5139.4|5145.4|5139.4|5142.9|5136.9|2
1617288080000|2021-04-01 14:41:20|5145.1|5139.1|5145.1|5139.1|5145.6|5139.6|5145.1|5139.1|9
1617288090000|2021-04-01 14:41:30|5145.4|5139.4|5145.1|5139.1|5145.7|5139.7|5145.1|5139.1|3
1617288100000|2021-04-01 14:41:40|5145.2|5139.2|5144.7|5138.7|5146.8|5140.8|5144.7|5138.7|49
1617288110000|2021-04-01 14:41:50|5144.6|5138.6|5142.6|5136.6|5144.6|5138.6|5142.6|5136.6|3
1617288120000|2021-04-01 14:42:00|5142.2|5136.2|5142.1|5136.1|5143.2|5137.2|5142.1|5136.1|10
1617288130000|2021-04-01 14:42:10|5142.4|5136.4|5142.7|5136.7|5142.9|5136.9|5142.1|5136.1|64
1617288140000|2021-04-01 14:42:20|5142.4|5136.4|5143.6|5137.6|5143.6|5137.6|5142.4|5136.4|9
1617288150000|2021-04-01 14:42:30|5143.7|5137.7|5145.3|5139.3|5145.3|5139.3|5143.6|5137.6|2
1617288160000|2021-04-01 14:42:40|5145.8|5139.8|5146.1|5140.1|5146.1|5140.1|5144.4|5138.4|8
1617288170000|2021-04-01 14:42:50|5146.6|5140.6|5144.1|5138.1|5146.6|5140.6|5143.4|5137.4|10
1617288180000|2021-04-01 14:43:00|5144.2|5138.2|5143.2|5137.2|5144.8|5138.8|5142.6|5136.6|16
1617288190000|2021-04-01 14:43:10|5142.6|5136.6|5144.1|5138.1|5144.1|5138.1|5142.6|5136.6|5
1617288200000|2021-04-01 14:43:20|5143.7|5137.7|5145.1|5139.1|5145.1|5139.1|5143.7|5137.7|14
1617288210000|2021-04-01 14:43:30|5144.7|5138.7|5145.4|5139.4|5145.4|5139.4|5144.7|5138.7|8
1617288220000|2021-04-01 14:43:40|5145.7|5139.7|5144.4|5138.4|5145.7|5139.7|5144.4|5138.4|10
1617288230000|2021-04-01 14:43:50|5144.2|5138.2|5144.4|5138.4|5144.6|5138.6|5144.1|5138.1|9
1617288240000|2021-04-01 14:44:00|5144.1|5138.1|5143.4|5137.4|5144.6|5138.6|5143.4|5137.4|10
1617288250000|2021-04-01 14:44:10|5144.3|5138.3|5146.4|5140.4|5147.8|5141.8|5144.3|5138.3|16
1617288260000|2021-04-01 14:44:20|5147.3|5141.3|5147.1|5141.1|5147.3|5141.3|5146.4|5140.4|10
1617288270000|2021-04-01 14:44:30|5147.4|5141.4|5150.8|5144.8|5150.8|5144.8|5147.4|5141.4|16
1617288280000|2021-04-01 14:44:40|5150.9|5144.9|5151.4|5145.4|5151.4|5145.4|5150.6|5144.6|4
1617288290000|2021-04-01 14:44:50|5150.4|5144.4|5150.4|5144.4|5150.4|5144.4|5150.4|5144.4|11
1617288300000|2021-04-01 14:45:00|5150.1|5144.1|5149.9|5143.9|5151.4|5145.4|5149.9|5143.9|36
1617288310000|2021-04-01 14:45:10|5149.8|5143.8|5148.4|5142.4|5149.8|5143.8|5148.4|5142.4|12
1617288320000|2021-04-01 14:45:20|5148.1|5142.1|5147.8|5141.8|5148.4|5142.4|5146.9|5140.9|14
1617288330000|2021-04-01 14:45:30|5147.9|5141.9|5147.9|5141.9|5147.9|5141.9|5147.9|5141.9|7
1617288340000|2021-04-01 14:45:40|5148.3|5142.3|5147.8|5141.8|5148.3|5142.3|5147.8|5141.8|3
1617288350000|2021-04-01 14:45:50|5148.1|5142.1|5148.1|5142.1|5148.3|5142.3|5147.6|5141.6|12
1617288360000|2021-04-01 14:46:00|5147.6|5141.6|5147.4|5141.4|5148.1|5142.1|5146.8|5140.8|8
1617288370000|2021-04-01 14:46:10|||||||||1
1617288380000|2021-04-01 14:46:20|5147.1|5141.1|5147.4|5141.4|5147.8|5141.8|5146.9|5140.9|7
1617288390000|2021-04-01 14:46:30|5147.3|5141.3|5147.3|5141.3|5148.1|5142.1|5146.6|5140.6|30
1617288400000|2021-04-01 14:46:40|5146.9|5140.9|5146.9|5140.9|5146.9|5140.9|5146.9|5140.9|3
1617288410000|2021-04-01 14:46:50|5146.6|5140.6|5145.9|5139.9|5146.8|5140.8|5145.9|5139.9|10
1617288420000|2021-04-01 14:47:00|5146.3|5140.3|5147.1|5141.1|5147.1|5141.1|5146.3|5140.3|5
1617288430000|2021-04-01 14:47:10|5147.4|5141.4|5147.4|5141.4|5147.4|5141.4|5147.4|5141.4|17
1617288440000|2021-04-01 14:47:20|5147.1|5141.1|5147.4|5141.4|5148.1|5142.1|5147.1|5141.1|7
1617288450000|2021-04-01 14:47:30|5147.6|5141.6|5147.8|5141.8|5148.1|5142.1|5147.6|5141.6|9
1617288460000|2021-04-01 14:47:40|5148.1|5142.1|5147.8|5141.8|5148.3|5142.3|5147.4|5141.4|6
1617288470000|2021-04-01 14:47:50|5148.1|5142.1|5148.6|5142.6|5148.6|5142.6|5148.1|5142.1|0
1617288480000|2021-04-01 14:48:00|5148.3|5142.3|5147.4|5141.4|5148.3|5142.3|5147.4|5141.4|11
1617288490000|2021-04-01 14:48:10|5147.8|5141.8|5146.4|5140.4|5147.9|5141.9|5145.8|5139.8|12
1617288500000|2021-04-01 14:48:20|5145.9|5139.9|5145.1|5139.1|5145.9|5139.9|5145.1|5139.1|2
1617288510000|2021-04-01 14:48:30|5144.9|5138.9|5144.9|5138.9|5144.9|5138.9|5144.9|5138.9|0
1617288520000|2021-04-01 14:48:40|5145.1|5139.1|5141.6|5135.6|5145.1|5139.1|5141.6|5135.6|2
1617288530000|2021-04-01 14:48:50|5142.1|5136.1|5141.2|5135.2|5142.1|5136.1|5140.6|5134.6|25
1617288540000|2021-04-01 14:49:00|5140.9|5134.9|5137.6|5131.6|5140.9|5134.9|5136.7|5130.7|12
1617288550000|2021-04-01 14:49:10|5137.2|5131.2|5137.9|5131.9|5137.9|5131.9|5137.1|5131.1|6
1617288560000|2021-04-01 14:49:20|5137.4|5131.4|5137.4|5131.4|5138.4|5132.4|5137.4|5131.4|4
1617288570000|2021-04-01 14:49:30|5136.9|5130.9|5137.9|5131.9|5137.9|5131.9|5136.9|5130.9|9
1617288580000|2021-04-01 14:49:40|5138.4|5132.4|5141.1|5135.1|5141.3|5135.3|5138.4|5132.4|22
1617288590000|2021-04-01 14:49:50|5140.8|5134.8|5139.8|5133.8|5140.8|5134.8|5139.8|5133.8|13
1617288600000|2021-04-01 14:50:00|5139.4|5133.4|5139.1|5133.1|5139.4|5133.4|5138.4|5132.4|4
1617288610000|2021-04-01 14:50:10|5139.3|5133.3|5138.3|5132.3|5139.3|5133.3|5138.3|5132.3|6
1617288620000|2021-04-01 14:50:20|5138.4|5132.4|5139.1|5133.1|5139.1|5133.1|5138.4|5132.4|3
1617288630000|2021-04-01 14:50:30|5139.6|5133.6|5138.3|5132.3|5139.6|5133.6|5138.3|5132.3|16
1617288640000|2021-04-01 14:50:40|5138.8|5132.8|5139.1|5133.1|5139.1|5133.1|5138.8|5132.8|0
1617288650000|2021-04-01 14:50:50|5140.8|5134.8|5141.6|5135.6|5141.6|5135.6|5139.9|5133.9|15
1617288660000|2021-04-01 14:51:00|5141.4|5135.4|5145.8|5139.8|5145.8|5139.8|5140.9|5134.9|27
1617288670000|2021-04-01 14:51:10|5146.4|5140.4|5143.1|5137.1|5147.6|5141.6|5141.8|5135.8|24
1617288680000|2021-04-01 14:51:20|5146.3|5140.3|5147.1|5141.1|5147.1|5141.1|5146.3|5140.3|3
1617288690000|2021-04-01 14:51:30|5147.3|5141.3|5148.4|5142.4|5148.4|5142.4|5147.3|5141.3|4
1617288700000|2021-04-01 14:51:40|5148.8|5142.8|5149.3|5143.3|5149.3|5143.3|5148.8|5142.8|3
1617288710000|2021-04-01 14:51:50|5149.4|5143.4|5146.1|5140.1|5149.8|5143.8|5146.1|5140.1|6
1617288720000|2021-04-01 14:52:00|5145.8|5139.8|5144.4|5138.4|5145.8|5139.8|5141.9|5135.9|9
1617288730000|2021-04-01 14:52:10|5144.6|5138.6|5144.4|5138.4|5144.8|5138.8|5144.4|5138.4|0
1617288740000|2021-04-01 14:52:20|5144.6|5138.6|5145.3|5139.3|5145.4|5139.4|5142.4|5136.4|10
1617288750000|2021-04-01 14:52:30|5144.4|5138.4|5144.4|5138.4|5144.8|5138.8|5143.9|5137.9|8
1617288760000|2021-04-01 14:52:40|5144.8|5138.8|5143.9|5137.9|5145.4|5139.4|5143.3|5137.3|11
1617288770000|2021-04-01 14:52:50|5144.4|5138.4|5145.4|5139.4|5146.8|5140.8|5144.4|5138.4|2
1617288780000|2021-04-01 14:53:00|5144.4|5138.4|5143.4|5137.4|5144.4|5138.4|5143.4|5137.4|4
1617288790000|2021-04-01 14:53:10|5142.9|5136.9|5145.1|5139.1|5145.1|5139.1|5142.9|5136.9|16
1617288800000|2021-04-01 14:53:20|5144.9|5138.9|5146.3|5140.3|5146.3|5140.3|5144.9|5138.9|18
1617288810000|2021-04-01 14:53:30|5146.1|5140.1|5145.8|5139.8|5146.1|5140.1|5145.8|5139.8|4
1617288820000|2021-04-01 14:53:40|5146.1|5140.1|5147.8|5141.8|5147.8|5141.8|5145.8|5139.8|7
1617288830000|2021-04-01 14:53:50|5147.9|5141.9|5147.6|5141.6|5147.9|5141.9|5147.6|5141.6|1
1617288840000|2021-04-01 14:54:00|5147.4|5141.4|5146.6|5140.6|5147.4|5141.4|5146.4|5140.4|3
1617288850000|2021-04-01 14:54:10|5146.3|5140.3|5143.8|5137.8|5146.3|5140.3|5143.4|5137.4|9
1617288860000|2021-04-01 14:54:20|5144.1|5138.1|5143.3|5137.3|5144.3|5138.3|5143.1|5137.1|1
1617288870000|2021-04-01 14:54:30|5144.3|5138.3|5143.1|5137.1|5144.3|5138.3|5143.1|5137.1|5
1617288880000|2021-04-01 14:54:40|5142.6|5136.6|5142.8|5136.8|5143.9|5137.9|5141.3|5135.3|13
1617288890000|2021-04-01 14:54:50|5143.1|5137.1|5144.4|5138.4|5144.6|5138.6|5143.1|5137.1|5
1617288900000|2021-04-01 14:55:00|5144.9|5138.9|5144.8|5138.8|5145.1|5139.1|5144.8|5138.8|1
1617288910000|2021-04-01 14:55:10|5144.3|5138.3|5146.1|5140.1|5146.6|5140.6|5144.3|5138.3|6
1617288920000|2021-04-01 14:55:20|5145.8|5139.8|5146.9|5140.9|5146.9|5140.9|5145.8|5139.8|11
1617288930000|2021-04-01 14:55:30|5146.3|5140.3|5146.4|5140.4|5146.4|5140.4|5145.6|5139.6|4
1617288940000|2021-04-01 14:55:40|5146.3|5140.3|5146.4|5140.4|5146.8|5140.8|5146.3|5140.3|5
1617288950000|2021-04-01 14:55:50|5145.9|5139.9|5146.1|5140.1|5146.1|5140.1|5145.8|5139.8|1
1617288960000|2021-04-01 14:56:00|5145.8|5139.8|5148.1|5142.1|5148.1|5142.1|5143.8|5137.8|8
1617288970000|2021-04-01 14:56:10|5147.9|5141.9|5148.1|5142.1|5148.1|5142.1|5147.9|5141.9|2
1617288980000|2021-04-01 14:56:20|5147.9|5141.9|5147.6|5141.6|5148.4|5142.4|5147.3|5141.3|4
1617289000000|2021-04-01 14:56:40|5147.3|5141.3|5145.4|5139.4|5147.3|5141.3|5145.1|5139.1|5
1617289010000|2021-04-01 14:56:50|5145.1|5139.1|5145.4|5139.4|5145.4|5139.4|5145.1|5139.1|1
1617289020000|2021-04-01 14:57:00|5144.9|5138.9|5143.4|5137.4|5144.9|5138.9|5143.4|5137.4|7
1617289030000|2021-04-01 14:57:10|5144.3|5138.3|5144.4|5138.4|5144.4|5138.4|5144.3|5138.3|2
1617289040000|2021-04-01 14:57:20|5143.4|5137.4|5143.4|5137.4|5143.9|5137.9|5143.4|5137.4|9
1617289050000|2021-04-01 14:57:30|5144.4|5138.4|5144.4|5138.4|5144.4|5138.4|5143.9|5137.9|2
1617289060000|2021-04-01 14:57:40|5144.1|5138.1|5143.7|5137.7|5144.6|5138.6|5143.7|5137.7|5
1617289070000|2021-04-01 14:57:50|5143.4|5137.4|5143.4|5137.4|5143.4|5137.4|5143.4|5137.4|3
1617289080000|2021-04-01 14:58:00|5143.1|5137.1|5143.3|5137.3|5143.6|5137.6|5142.9|5136.9|12
1617289090000|2021-04-01 14:58:10|5143.4|5137.4|5143.4|5137.4|5143.8|5137.8|5143.4|5137.4|1
1617289100000|2021-04-01 14:58:20|5143.8|5137.8|5143.3|5137.3|5143.8|5137.8|5143.3|5137.3|1
1617289110000|2021-04-01 14:58:30|5142.3|5136.3|5141.3|5135.3|5142.3|5136.3|5141.3|5135.3|10
1617289120000|2021-04-01 14:58:40|5141.4|5135.4|5139.7|5133.7|5141.4|5135.4|5139.7|5133.7|14
1617289130000|2021-04-01 14:58:50|5140.7|5134.7|5141.1|5135.1|5141.1|5135.1|5140.2|5134.2|11
1617289140000|2021-04-01 14:59:00|5140.7|5134.7|5139.7|5133.7|5140.7|5134.7|5139.7|5133.7|14
1617289150000|2021-04-01 14:59:10|5140.6|5134.6|5139.7|5133.7|5141.1|5135.1|5139.7|5133.7|7
1617289160000|2021-04-01 14:59:20|5139.4|5133.4|5138.6|5132.6|5139.4|5133.4|5138.6|5132.6|14
1617289170000|2021-04-01 14:59:30|5138.9|5132.9|5138.4|5132.4|5139.1|5133.1|5138.2|5132.2|18
1617289180000|2021-04-01 14:59:40|||||||||2
1617289190000|2021-04-01 14:59:50|5138.7|5132.7|5138.1|5132.1|5138.9|5132.9|5138.1|5132.1|23
1617289200000|2021-04-01 15:00:00|5138.7|5132.7|5136.2|5130.2|5138.7|5132.7|5135.9|5129.9|13
1617289210000|2021-04-01 15:00:10|5136.4|5130.4|5136.2|5130.2|5137.4|5131.4|5136.2|5130.2|9
1617289220000|2021-04-01 15:00:20|5138.2|5132.2|5136.5|5130.5|5138.2|5132.2|5136.5|5130.5|109
1617289230000|2021-04-01 15:00:30|5137|5131|5137|5131|5137|5131|5137|5131|7
1617289240000|2021-04-01 15:00:40|5137.4|5131.4|5138.5|5132.5|5138.5|5132.5|5136.7|5130.7|41
1617289250000|2021-04-01 15:00:50|5138.2|5132.2|5139.7|5133.7|5139.7|5133.7|5138.2|5132.2|6
1617289260000|2021-04-01 15:01:00|5139.5|5133.5|5139|5133|5139.5|5133.5|5138.7|5132.7|14
1617289270000|2021-04-01 15:01:10|5138.5|5132.5|5138.9|5132.9|5139|5133|5138|5132|8
1617289280000|2021-04-01 15:01:20|5139|5133|5138.5|5132.5|5139|5133|5138.4|5132.4|2
1617289290000|2021-04-01 15:01:30|5138.9|5132.9|5139.4|5133.4|5139.4|5133.4|5138.4|5132.4|7
1617289300000|2021-04-01 15:01:40|5140|5134|5140.2|5134.2|5140.9|5134.9|5139.4|5133.4|14
1617289310000|2021-04-01 15:01:50|5140.7|5134.7|5142.7|5136.7|5142.7|5136.7|5140.7|5134.7|12
1617289320000|2021-04-01 15:02:00|5142.4|5136.4|5145.7|5139.7|5146.7|5140.7|5141.5|5135.5|24
1617289330000|2021-04-01 15:02:10|5145|5139|5144.7|5138.7|5146.7|5140.7|5144.5|5138.5|19
1617289340000|2021-04-01 15:02:20|5144.5|5138.5|5141|5135|5144.5|5138.5|5141|5135|1
1617289350000|2021-04-01 15:02:30|5140.5|5134.5|5139.7|5133.7|5140.7|5134.7|5137.7|5131.7|29
1617289360000|2021-04-01 15:02:40|5138|5132|5137|5131|5138.5|5132.5|5137|5131|40
1617289370000|2021-04-01 15:02:50|5137.4|5131.4|5137.4|5131.4|5137.7|5131.7|5137|5131|50
1617289380000|2021-04-01 15:03:00|5137|5131|5136.5|5130.5|5137.4|5131.4|5136.5|5130.5|8
1617289390000|2021-04-01 15:03:10|5136.2|5130.2|5134.7|5128.7|5136.2|5130.2|5134|5128|38
1617289400000|2021-04-01 15:03:20|5135|5129|5134.5|5128.5|5136.5|5130.5|5134.5|5128.5|27
1617289410000|2021-04-01 15:03:30|5133.7|5127.7|5135.2|5129.2|5135.2|5129.2|5133.7|5127.7|7
1617289420000|2021-04-01 15:03:40|5136|5130|5135|5129|5136|5130|5135|5129|13
1617289430000|2021-04-01 15:03:50|5135.4|5129.4|5134.7|5128.7|5135.4|5129.4|5134.7|5128.7|2
1617289440000|2021-04-01 15:04:00|5134.5|5128.5|5133.2|5127.2|5134.5|5128.5|5133.2|5127.2|6
1617289450000|2021-04-01 15:04:10|5133.4|5127.4|5134.2|5128.2|5134.2|5128.2|5132.9|5126.9|9
1617289460000|2021-04-01 15:04:20|5134.4|5128.4|5135|5129|5135|5129|5134.4|5128.4|2
1617289470000|2021-04-01 15:04:30|5135.2|5129.2|5135.2|5129.2|5135.4|5129.4|5134.9|5128.9|1
1617289480000|2021-04-01 15:04:40|5134.9|5128.9|5135.2|5129.2|5135.2|5129.2|5134.9|5128.9|4
1617289490000|2021-04-01 15:04:50|5135.9|5129.9|5137.5|5131.5|5137.5|5131.5|5135.9|5129.9|14
1617289500000|2021-04-01 15:05:00|5137.2|5131.2|5138.4|5132.4|5138.4|5132.4|5137.2|5131.2|9
1617289510000|2021-04-01 15:05:10|5138.7|5132.7|5137.7|5131.7|5138.7|5132.7|5137.5|5131.5|4
1617289520000|2021-04-01 15:05:20|5137.2|5131.2|5137.7|5131.7|5138|5132|5137.2|5131.2|33
1617289530000|2021-04-01 15:05:30|5137.3|5131.3|5137.7|5131.7|5137.7|5131.7|5137.2|5131.2|39
1617289540000|2021-04-01 15:05:40|5138.7|5132.7|5140.5|5134.5|5143.2|5137.2|5138.7|5132.7|37
1617289550000|2021-04-01 15:05:50|5140.8|5134.8|5146|5140|5146|5140|5140.7|5134.7|18
1617289560000|2021-04-01 15:06:00|5145.9|5139.9|5142.2|5136.2|5146.2|5140.2|5142.2|5136.2|5
1617289570000|2021-04-01 15:06:10|5142.5|5136.5|5142|5136|5142.7|5136.7|5141|5135|8
1617289580000|2021-04-01 15:06:20|5142.7|5136.7|5145.7|5139.7|5145.7|5139.7|5141.7|5135.7|8
1617289590000|2021-04-01 15:06:30|5146.2|5140.2|5145|5139|5147.2|5141.2|5145|5139|11
1617289600000|2021-04-01 15:06:40|5146.2|5140.2|5144.7|5138.7|5146.7|5140.7|5143.7|5137.7|11
1617289610000|2021-04-01 15:06:50|5144.2|5138.2|5143.7|5137.7|5144.7|5138.7|5143|5137|19
1617289620000|2021-04-01 15:07:00|5144.2|5138.2|5142.7|5136.7|5144.5|5138.5|5142.7|5136.7|8
1617289630000|2021-04-01 15:07:10|5143|5137|5143.2|5137.2|5143.7|5137.7|5143|5137|1
1617289640000|2021-04-01 15:07:20|5143|5137|5141.7|5135.7|5143|5137|5141.7|5135.7|3
1617289650000|2021-04-01 15:07:30|5141.2|5135.2|5138.7|5132.7|5141.2|5135.2|5138.7|5132.7|6
1617289660000|2021-04-01 15:07:40|5137.7|5131.7|5135.7|5129.7|5137.7|5131.7|5135|5129|6
1617289670000|2021-04-01 15:07:50|5136|5130|5136.3|5130.3|5136.3|5130.3|5135|5129|16
1617289680000|2021-04-01 15:08:00|5136.5|5130.5|5136|5130|5136.5|5130.5|5135.3|5129.3|8
1617289690000|2021-04-01 15:08:10|5135.7|5129.7|5136|5130|5136|5130|5135|5129|6
1617289700000|2021-04-01 15:08:20|5136.5|5130.5|5137|5131|5137.2|5131.2|5136.5|5130.5|23
1617289710000|2021-04-01 15:08:30|5137.9|5131.9|5138.7|5132.7|5139|5133|5137.4|5131.4|14
1617289720000|2021-04-01 15:08:40|5139|5133|5139|5133|5139|5133|5138.2|5132.2|0
1617289730000|2021-04-01 15:08:50|5138.7|5132.7|5138.2|5132.2|5139|5133|5138.2|5132.2|6
1617289740000|2021-04-01 15:09:00|5138.5|5132.5|5138.2|5132.2|5139.7|5133.7|5138.2|5132.2|10
1617289750000|2021-04-01 15:09:10|5137.8|5131.8|5137.3|5131.3|5137.8|5131.8|5136.5|5130.5|14
1617289760000|2021-04-01 15:09:20|5137|5131|5139|5133|5139.3|5133.3|5137|5131|40
1617289770000|2021-04-01 15:09:30|5139.3|5133.3|5139|5133|5139.3|5133.3|5139|5133|4
1617289780000|2021-04-01 15:09:40|5138.3|5132.3|5147|5141|5148|5142|5138.3|5132.3|118
1617289790000|2021-04-01 15:09:50|5146.2|5140.2|5146.3|5140.3|5146.3|5140.3|5143.5|5137.5|5
1617289800000|2021-04-01 15:10:00|5147|5141|5146.3|5140.3|5147.7|5141.7|5146.3|5140.3|5
1617289810000|2021-04-01 15:10:10|5146|5140|5143|5137|5146|5140|5142|5136|3
1617289820000|2021-04-01 15:10:20|5142.7|5136.7|5142.9|5136.9|5142.9|5136.9|5142.7|5136.7|19
1617289830000|2021-04-01 15:10:30|5142.7|5136.7|5143.4|5137.4|5143.4|5137.4|5142.7|5136.7|1
1617289840000|2021-04-01 15:10:40|5143.2|5137.2|5142.9|5136.9|5143.2|5137.2|5142.9|5136.9|0
1617289850000|2021-04-01 15:10:50|5142.7|5136.7|5141|5135|5142.7|5136.7|5141|5135|6
1617289860000|2021-04-01 15:11:00|5140.7|5134.7|5141|5135|5142|5136|5140.5|5134.5|3
1617289870000|2021-04-01 15:11:10|5140.9|5134.9|5140.2|5134.2|5140.9|5134.9|5140.2|5134.2|3
1617289880000|2021-04-01 15:11:20|5139.7|5133.7|5139.7|5133.7|5141|5135|5139.7|5133.7|2
1617289890000|2021-04-01 15:11:30|5137.9|5131.9|5138|5132|5138.4|5132.4|5137.9|5131.9|12
1617289900000|2021-04-01 15:11:40|5138.7|5132.7|5140.2|5134.2|5141.2|5135.2|5138.7|5132.7|8
1617289910000|2021-04-01 15:11:50|5139.7|5133.7|5140.3|5134.3|5140.8|5134.8|5139.2|5133.2|2
1617289920000|2021-04-01 15:12:00|5143|5137|5143.3|5137.3|5145.2|5139.2|5143|5137|16
1617289930000|2021-04-01 15:12:10|5143.7|5137.7|5144|5138|5144.5|5138.5|5143.7|5137.7|6
1617289940000|2021-04-01 15:12:20|5144.3|5138.3|5145.3|5139.3|5145.3|5139.3|5144|5138|24
1617289950000|2021-04-01 15:12:30|5145.8|5139.8|5147|5141|5147.4|5141.4|5144.7|5138.7|22
1617289960000|2021-04-01 15:12:40|5146.7|5140.7|5147.5|5141.5|5147.5|5141.5|5146.7|5140.7|3
1617289970000|2021-04-01 15:12:50|5147.7|5141.7|5145.5|5139.5|5147.7|5141.7|5145.5|5139.5|8
1617289980000|2021-04-01 15:13:00|5145.9|5139.9|5147.5|5141.5|5147.8|5141.8|5144.8|5138.8|18
1617289990000|2021-04-01 15:13:10|5146.5|5140.5|5147|5141|5147.3|5141.3|5145.8|5139.8|9
1617290000000|2021-04-01 15:13:20|5146.7|5140.7|5148.7|5142.7|5148.7|5142.7|5146.7|5140.7|2
1617290010000|2021-04-01 15:13:30|5148.3|5142.3|5149.8|5143.8|5150.3|5144.3|5148.3|5142.3|21
1617290020000|2021-04-01 15:13:40|5150.2|5144.2|5152.3|5146.3|5152.7|5146.7|5150.2|5144.2|68
1617290030000|2021-04-01 15:13:50|5152|5146|5150.3|5144.3|5152|5146|5150.3|5144.3|9
1617290040000|2021-04-01 15:14:00|5150|5144|5148.8|5142.8|5150.5|5144.5|5148.8|5142.8|3
1617290050000|2021-04-01 15:14:10|5148.7|5142.7|5148.7|5142.7|5148.7|5142.7|5148|5142|5
1617290060000|2021-04-01 15:14:20|5148.3|5142.3|5149.5|5143.5|5149.5|5143.5|5148.3|5142.3|2
1617290070000|2021-04-01 15:14:30|5149.7|5143.7|5150.5|5144.5|5150.5|5144.5|5149.7|5143.7|0
1617290080000|2021-04-01 15:14:40|5150.7|5144.7|5152|5146|5152|5146|5150.7|5144.7|19
1617290090000|2021-04-01 15:14:50|5151.7|5145.7|5151.5|5145.5|5151.7|5145.7|5151|5145|5
1617290100000|2021-04-01 15:15:00|5151.2|5145.2|5151|5145|5151.3|5145.3|5151|5145|6
1617290110000|2021-04-01 15:15:10|5151.3|5145.3|5151.3|5145.3|5151.3|5145.3|5151.3|5145.3|1
1617290120000|2021-04-01 15:15:20|5151.8|5145.8|5149.8|5143.8|5152.3|5146.3|5149.7|5143.7|13
1617290130000|2021-04-01 15:15:30|5150.3|5144.3|5149.3|5143.3|5150.3|5144.3|5149.3|5143.3|1
1617290140000|2021-04-01 15:15:40|5149|5143|5149|5143|5149|5143|5148|5142|7
1617290150000|2021-04-01 15:15:50|5148.8|5142.8|5147.2|5141.2|5148.8|5142.8|5147.2|5141.2|2
1617290160000|2021-04-01 15:16:00|5147.3|5141.3|5148.2|5142.2|5148.2|5142.2|5147.3|5141.3|7
1617290170000|2021-04-01 15:16:10|5147.8|5141.8|5147|5141|5148.5|5142.5|5147|5141|3
1617290180000|2021-04-01 15:16:20|5147.3|5141.3|5147.3|5141.3|5147.3|5141.3|5147.3|5141.3|1
1617290190000|2021-04-01 15:16:30|5148.5|5142.5|5150.7|5144.7|5150.7|5144.7|5148.5|5142.5|6
1617290200000|2021-04-01 15:16:40|5150.3|5144.3|5150.3|5144.3|5150.7|5144.7|5150.3|5144.3|3
1617290210000|2021-04-01 15:16:50|5150.2|5144.2|5150|5144|5150.2|5144.2|5150|5144|0
1617290220000|2021-04-01 15:17:00|5148.5|5142.5|5149|5143|5149.5|5143.5|5148|5142|5
1617290230000|2021-04-01 15:17:10|5148.7|5142.7|5148.2|5142.2|5148.7|5142.7|5148.2|5142.2|0
1617290240000|2021-04-01 15:17:20|5149|5143|5149.5|5143.5|5149.5|5143.5|5149|5143|5
1617290250000|2021-04-01 15:17:30|5149.3|5143.3|5149.3|5143.3|5150.2|5144.2|5149.3|5143.3|10
1617290260000|2021-04-01 15:17:40|5150.2|5144.2|5150.7|5144.7|5150.8|5144.8|5150|5144|2
1617290270000|2021-04-01 15:17:50|5150.8|5144.8|5151|5145|5151.2|5145.2|5150.7|5144.7|4
1617290280000|2021-04-01 15:18:00|5150.3|5144.3|5150.7|5144.7|5153|5147|5150|5144|27
1617290290000|2021-04-01 15:18:10|5150.8|5144.8|5151.2|5145.2|5151.5|5145.5|5150.8|5144.8|4
1617290300000|2021-04-01 15:18:20|5151.5|5145.5|5150|5144|5152|5146|5150|5144|2
1617290310000|2021-04-01 15:18:30|5150.3|5144.3|5149.8|5143.8|5150.3|5144.3|5149.2|5143.2|2
1617290320000|2021-04-01 15:18:40|5149.5|5143.5|5152|5146|5152|5146|5149.3|5143.3|17
1617290330000|2021-04-01 15:18:50|5152.7|5146.7|5152.3|5146.3|5152.8|5146.8|5152.3|5146.3|23
1617290340000|2021-04-01 15:19:00|5152.2|5146.2|5152.3|5146.3|5152.5|5146.5|5152|5146|9
1617290350000|2021-04-01 15:19:10|5152.7|5146.7|5152.5|5146.5|5152.7|5146.7|5152.5|5146.5|10
1617290360000|2021-04-01 15:19:20|5153.2|5147.2|5161.3|5155.3|5161.8|5155.8|5153.2|5147.2|34
1617290370000|2021-04-01 15:19:30|5161.5|5155.5|5168|5162|5170.2|5164.2|5161.5|5155.5|20
1617290380000|2021-04-01 15:19:40|5167.4|5161.4|5166.2|5160.2|5168|5162|5165.8|5159.8|13
1617290390000|2021-04-01 15:19:50|5166.5|5160.5|5165.8|5159.8|5166.5|5160.5|5165|5159|14
1617290400000|2021-04-01 15:20:00|5166|5160|5165.7|5159.7|5168.3|5162.3|5165.7|5159.7|7
1617290410000|2021-04-01 15:20:10|5166|5160|5162|5156|5166|5160|5162|5156|8
1617290420000|2021-04-01 15:20:20|5164.5|5158.5|5164.5|5158.5|5165|5159|5163.4|5157.4|26
1617290430000|2021-04-01 15:20:30|5165.4|5159.4|5164.5|5158.5|5166.4|5160.4|5162.4|5156.4|13
1617290440000|2021-04-01 15:20:40|5164.7|5158.7|5160.7|5154.7|5164.7|5158.7|5160.7|5154.7|26
1617290450000|2021-04-01 15:20:50|5160.8|5154.8|5160.8|5154.8|5162.7|5156.7|5160.8|5154.8|4
1617290460000|2021-04-01 15:21:00|5161.2|5155.2|5161.2|5155.2|5162.3|5156.3|5160.7|5154.7|6
1617290470000|2021-04-01 15:21:10|5161|5155|5161.9|5155.9|5161.9|5155.9|5161|5155|3
1617290480000|2021-04-01 15:21:20|5161.5|5155.5|5157.8|5151.8|5161.5|5155.5|5157.8|5151.8|5
1617290490000|2021-04-01 15:21:30|5157.5|5151.5|5156.5|5150.5|5157.7|5151.7|5156.5|5150.5|4
1617290500000|2021-04-01 15:21:40|5156.3|5150.3|5160.2|5154.2|5160.2|5154.2|5156.3|5150.3|12
1617290510000|2021-04-01 15:21:50|5160|5154|5157.2|5151.2|5160.7|5154.7|5156.8|5150.8|5
1617290520000|2021-04-01 15:22:00|5157.5|5151.5|5159.7|5153.7|5159.7|5153.7|5157.5|5151.5|2
1617290530000|2021-04-01 15:22:10|5158.3|5152.3|5159.5|5153.5|5159.5|5153.5|5158.3|5152.3|1
1617290540000|2021-04-01 15:22:20|5159.2|5153.2|5158.5|5152.5|5159.2|5153.2|5158.5|5152.5|1
1617290550000|2021-04-01 15:22:30|5158|5152|5157.7|5151.7|5158|5152|5157.7|5151.7|8
1617290560000|2021-04-01 15:22:40|5156.7|5150.7|5154.5|5148.5|5156.7|5150.7|5154.5|5148.5|4
1617290570000|2021-04-01 15:22:50|5154.8|5148.8|5155|5149|5155|5149|5154.2|5148.2|12
1617290580000|2021-04-01 15:23:00|5154.5|5148.5|5156.7|5150.7|5156.7|5150.7|5154|5148|16
1617290600000|2021-04-01 15:23:20|5156.2|5150.2|5152.3|5146.3|5156.2|5150.2|5152.3|5146.3|9
1617290610000|2021-04-01 15:23:30|5153|5147|5151|5145|5153|5147|5151|5145|22
1617290620000|2021-04-01 15:23:40|5150.7|5144.7|5150|5144|5151.7|5145.7|5150|5144|20
1617290630000|2021-04-01 15:23:50|5149.7|5143.7|5149|5143|5149.7|5143.7|5149|5143|0
1617290640000|2021-04-01 15:24:00|5148.3|5142.3|5151|5145|5151.3|5145.3|5148.3|5142.3|2
1617290650000|2021-04-01 15:24:10|5151.3|5145.3|5150|5144|5151.3|5145.3|5150|5144|7
1617290660000|2021-04-01 15:24:20|5149.7|5143.7|5149.3|5143.3|5149.7|5143.7|5149.3|5143.3|0
1617290670000|2021-04-01 15:24:30|5148.8|5142.8|5149.3|5143.3|5149.3|5143.3|5148.7|5142.7|3
1617290680000|2021-04-01 15:24:40|5150|5144|5150.3|5144.3|5151.5|5145.5|5150|5144|3
1617290690000|2021-04-01 15:24:50|5149.5|5143.5|5149|5143|5149.5|5143.5|5149|5143|7
1617290700000|2021-04-01 15:25:00|5148.7|5142.7|5149.7|5143.7|5149.7|5143.7|5148.7|5142.7|15
1617290710000|2021-04-01 15:25:10|5149.5|5143.5|5149.3|5143.3|5151.8|5145.8|5149.3|5143.3|9
1617290720000|2021-04-01 15:25:20|5149|5143|5150|5144|5150|5144|5149|5143|2
1617290730000|2021-04-01 15:25:30|5150.5|5144.5|5149.3|5143.3|5150.5|5144.5|5149.3|5143.3|8
1617290740000|2021-04-01 15:25:40|5154.5|5148.5|5152.7|5146.7|5156.7|5150.7|5152.7|5146.7|20
1617290750000|2021-04-01 15:25:50|5153|5147|5153.7|5147.7|5153.7|5147.7|5151.7|5145.7|1
1617290760000|2021-04-01 15:26:00|5152.8|5146.8|5157.7|5151.7|5157.7|5151.7|5152.7|5146.7|8
1617290790000|2021-04-01 15:26:30|5158|5152|5158|5152|5159.3|5153.3|5157.3|5151.3|6
1617290800000|2021-04-01 15:26:40|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5157.8|5151.8|3
1617290810000|2021-04-01 15:26:50|5158|5152|5153|5147|5158|5152|5152.5|5146.5|23
1617290820000|2021-04-01 15:27:00|5152.6|5146.6|5154.8|5148.8|5154.8|5148.8|5151.3|5145.3|12
1617290830000|2021-04-01 15:27:10|5155.3|5149.3|5154.2|5148.2|5156.2|5150.2|5154.2|5148.2|15
1617290840000|2021-04-01 15:27:20|5154.3|5148.3|5153.8|5147.8|5154.3|5148.3|5152.8|5146.8|6
1617290850000|2021-04-01 15:27:30|5153.7|5147.7|5150.3|5144.3|5153.7|5147.7|5150|5144|26
1617290860000|2021-04-01 15:27:40|5149.8|5143.8|5150.3|5144.3|5150.3|5144.3|5149.3|5143.3|6
1617290870000|2021-04-01 15:27:50|5150.8|5144.8|5150.3|5144.3|5153.3|5147.3|5150.3|5144.3|7
1617290880000|2021-04-01 15:28:00|5148.8|5142.8|5148.3|5142.3|5149.3|5143.3|5147.8|5141.8|14
1617290890000|2021-04-01 15:28:10|5148.5|5142.5|5148.3|5142.3|5148.5|5142.5|5148.3|5142.3|1
1617290900000|2021-04-01 15:28:20|5148.6|5142.6|5155.3|5149.3|5155.3|5149.3|5148.3|5142.3|5
1617290910000|2021-04-01 15:28:30|5155|5149|5156.5|5150.5|5156.5|5150.5|5154.5|5148.5|1
1617290920000|2021-04-01 15:28:40|5157.5|5151.5|5156.8|5150.8|5157.5|5151.5|5155.8|5149.8|4
1617290930000|2021-04-01 15:28:50|5156.1|5150.1|5156.8|5150.8|5156.8|5150.8|5155.8|5149.8|13
1617290940000|2021-04-01 15:29:00|5157|5151|5157.1|5151.1|5157.8|5151.8|5156.5|5150.5|8
1617290950000|2021-04-01 15:29:10|5157.6|5151.6|5158.3|5152.3|5158.3|5152.3|5157.6|5151.6|1
1617290960000|2021-04-01 15:29:20|5158.6|5152.6|5158.1|5152.1|5158.6|5152.6|5158.1|5152.1|2
1617290970000|2021-04-01 15:29:30|5157.8|5151.8|5158.5|5152.5|5158.5|5152.5|5157.8|5151.8|4
1617290980000|2021-04-01 15:29:40|5158.6|5152.6|5162.3|5156.3|5162.6|5156.6|5158.3|5152.3|4
1617290990000|2021-04-01 15:29:50|5162.1|5156.1|5161.8|5155.8|5162.3|5156.3|5161.6|5155.6|9
1617291000000|2021-04-01 15:30:00|5161.5|5155.5|5160.3|5154.3|5161.6|5155.6|5160.1|5154.1|4
1617291010000|2021-04-01 15:30:10|5160|5154|5157.8|5151.8|5160|5154|5157.8|5151.8|8
1617291020000|2021-04-01 15:30:20|5157.3|5151.3|5157.1|5151.1|5158.3|5152.3|5157.1|5151.1|5
1617291030000|2021-04-01 15:30:30|5157.6|5151.6|5158|5152|5158.6|5152.6|5157.6|5151.6|1
1617291040000|2021-04-01 15:30:40|5160.6|5154.6|5156.6|5150.6|5160.6|5154.6|5155.8|5149.8|14
1617291050000|2021-04-01 15:30:50|5156.5|5150.5|5159.3|5153.3|5160.6|5154.6|5156.5|5150.5|25
1617291060000|2021-04-01 15:31:00|5158.8|5152.8|5160.6|5154.6|5160.6|5154.6|5158.8|5152.8|13
1617291070000|2021-04-01 15:31:10|5162.1|5156.1|5161.3|5155.3|5162.1|5156.1|5161.3|5155.3|3
1617291080000|2021-04-01 15:31:20|5163|5157|5161|5155|5163.5|5157.5|5161|5155|7
1617291090000|2021-04-01 15:31:30|5162.8|5156.8|5164.1|5158.1|5164.1|5158.1|5161.5|5155.5|19
1617291100000|2021-04-01 15:31:40|5165.1|5159.1|5169.3|5163.3|5171.2|5165.2|5165.1|5159.1|44
1617291110000|2021-04-01 15:31:50|5168.2|5162.2|5168|5162|5169.2|5163.2|5167.1|5161.1|5
1617291120000|2021-04-01 15:32:00|5167.6|5161.6|5170.5|5164.5|5171|5165|5167.6|5161.6|10
1617291130000|2021-04-01 15:32:10|5170|5164|5173.5|5167.5|5173.7|5167.7|5170|5164|38
1617291140000|2021-04-01 15:32:20|5173.8|5167.8|5166.3|5160.3|5174|5168|5166.3|5160.3|39
1617291150000|2021-04-01 15:32:30|5165.5|5159.5|5165.5|5159.5|5167.1|5161.1|5165.1|5159.1|3
1617291160000|2021-04-01 15:32:40|5165.6|5159.6|5168|5162|5168|5162|5165.6|5159.6|3
1617291170000|2021-04-01 15:32:50|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|5168.5|5162.5|4
1617291180000|2021-04-01 15:33:00|5168.5|5162.5|5167|5161|5168.7|5162.7|5167|5161|3
1617291190000|2021-04-01 15:33:10|5165.5|5159.5|5166.2|5160.2|5166.2|5160.2|5164.7|5158.7|12
1617291200000|2021-04-01 15:33:20|5165.8|5159.8|5167.2|5161.2|5167.2|5161.2|5165.8|5159.8|11
1617291210000|2021-04-01 15:33:30|5167.3|5161.3|5168.7|5162.7|5168.8|5162.8|5167.3|5161.3|10
1617291220000|2021-04-01 15:33:40|5168.8|5162.8|5167.3|5161.3|5168.8|5162.8|5167.3|5161.3|9
1617291230000|2021-04-01 15:33:50|5167|5161|5163.1|5157.1|5167|5161|5162.1|5156.1|25
1617291240000|2021-04-01 15:34:00|5162.6|5156.6|5161.1|5155.1|5162.6|5156.6|5161.1|5155.1|1
1617291250000|2021-04-01 15:34:10|5161.5|5155.5|5161.5|5155.5|5162|5156|5161.1|5155.1|1
1617291260000|2021-04-01 15:34:20|5161|5155|5159.8|5153.8|5161|5155|5159.8|5153.8|5
1617291270000|2021-04-01 15:34:30|5159.5|5153.5|5158.1|5152.1|5160.1|5154.1|5158.1|5152.1|7
1617291280000|2021-04-01 15:34:40|5158|5152|5158.5|5152.5|5159|5153|5157.6|5151.6|9
1617291290000|2021-04-01 15:34:50|5159|5153|5159|5153|5159|5153|5159|5153|1
1617291300000|2021-04-01 15:35:00|5158.6|5152.6|5160|5154|5160|5154|5158.6|5152.6|5
1617291310000|2021-04-01 15:35:10|5159.6|5153.6|5159.6|5153.6|5160.8|5154.8|5159.3|5153.3|15
1617291320000|2021-04-01 15:35:20|5160|5154|5160.5|5154.5|5160.5|5154.5|5160|5154|2
1617291330000|2021-04-01 15:35:30|5160|5154|5159|5153|5160|5154|5159|5153|5
1617291340000|2021-04-01 15:35:40|5158.6|5152.6|5157.6|5151.6|5158.6|5152.6|5157.6|5151.6|3
1617291350000|2021-04-01 15:35:50|5157|5151|5159.1|5153.1|5160.8|5154.8|5156.1|5150.1|16
1617291360000|2021-04-01 15:36:00|5159|5153|5152.3|5146.3|5160.1|5154.1|5151.4|5145.4|25
1617291370000|2021-04-01 15:36:10|5152.8|5146.8|5151.3|5145.3|5154.3|5148.3|5151|5145|23
1617291380000|2021-04-01 15:36:20|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|5150.6|5144.6|2
1617291390000|2021-04-01 15:36:30|5151.3|5145.3|5154|5148|5154|5148|5151.1|5145.1|9
1617291400000|2021-04-01 15:36:40|5156|5150|5152.1|5146.1|5156|5150|5152|5146|13
1617291410000|2021-04-01 15:36:50|5152|5146|5152.6|5146.6|5152.6|5146.6|5151.3|5145.3|10
1617291420000|2021-04-01 15:37:00|5153.3|5147.3|5155.3|5149.3|5155.5|5149.5|5153.3|5147.3|14
1617291430000|2021-04-01 15:37:10|5155.6|5149.6|5156|5150|5156.3|5150.3|5155.6|5149.6|11
1617291440000|2021-04-01 15:37:20|5155.8|5149.8|5155|5149|5156.5|5150.5|5155|5149|10
1617291450000|2021-04-01 15:37:30|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|2
1617291460000|2021-04-01 15:37:40|5153.1|5147.1|5152|5146|5153.1|5147.1|5151.8|5145.8|5
1617291470000|2021-04-01 15:37:50|5152.8|5146.8|5153.3|5147.3|5153.3|5147.3|5152|5146|8
1617291480000|2021-04-01 15:38:00|5153.6|5147.6|5153.3|5147.3|5153.6|5147.6|5153.3|5147.3|3
1617291490000|2021-04-01 15:38:10|5154.6|5148.6|5154|5148|5154.6|5148.6|5154|5148|7
1617291500000|2021-04-01 15:38:20|5154.3|5148.3|5154.5|5148.5|5154.5|5148.5|5154.3|5148.3|0
1617291510000|2021-04-01 15:38:30|5154.3|5148.3|5148.6|5142.6|5154.3|5148.3|5148.6|5142.6|2
1617291520000|2021-04-01 15:38:40|5149|5143|5151.1|5145.1|5151.1|5145.1|5149|5143|6
1617291530000|2021-04-01 15:38:50|5151|5145|5149|5143|5151.1|5145.1|5149|5143|7
1617291540000|2021-04-01 15:39:00|5149.5|5143.5|5151.3|5145.3|5151.5|5145.5|5149.5|5143.5|17
1617291550000|2021-04-01 15:39:10|5154|5148|5155|5149|5155|5149|5154|5148|11
1617291560000|2021-04-01 15:39:20|||||||||1
1617291570000|2021-04-01 15:39:30|5154.6|5148.6|5161.3|5155.3|5162.5|5156.5|5154.6|5148.6|8
1617291580000|2021-04-01 15:39:40|5160.6|5154.6|5162|5156|5165|5159|5160.6|5154.6|12
1617291590000|2021-04-01 15:39:50|5163.7|5157.7|5161.8|5155.8|5163.7|5157.7|5161.8|5155.8|7
1617291600000|2021-04-01 15:40:00|5161.1|5155.1|5163.8|5157.8|5165.6|5159.6|5161.1|5155.1|15
1617291610000|2021-04-01 15:40:10|5163.5|5157.5|5162.8|5156.8|5163.6|5157.6|5162.1|5156.1|17
1617291620000|2021-04-01 15:40:20|5162.3|5156.3|5161.6|5155.6|5162.3|5156.3|5161|5155|2
1617291630000|2021-04-01 15:40:30|5159.8|5153.8|5163.3|5157.3|5163.3|5157.3|5159.8|5153.8|11
1617291640000|2021-04-01 15:40:40|5164.1|5158.1|5162.3|5156.3|5164.1|5158.1|5162|5156|20
1617291650000|2021-04-01 15:40:50|5162.1|5156.1|5158|5152|5162.8|5156.8|5157.5|5151.5|9
1617291660000|2021-04-01 15:41:00|5159|5153|5156.8|5150.8|5159.8|5153.8|5156.8|5150.8|9
1617291670000|2021-04-01 15:41:10|5156.6|5150.6|5155.3|5149.3|5156.8|5150.8|5155.3|5149.3|59
1617291680000|2021-04-01 15:41:20|5155.6|5149.6|5156.9|5150.9|5157.6|5151.6|5155.6|5149.6|3
1617291690000|2021-04-01 15:41:30|5157.8|5151.8|5156.8|5150.8|5159.9|5153.9|5155.8|5149.8|38
1617291700000|2021-04-01 15:41:40|||||||||1
1617291710000|2021-04-01 15:41:50|||||||||5
1617291720000|2021-04-01 15:42:00|5156.4|5150.4|5156.4|5150.4|5156.4|5150.4|5156.4|5150.4|8
1617291730000|2021-04-01 15:42:10|5156.3|5150.3|5158.3|5152.3|5158.3|5152.3|5156.3|5150.3|15
1617291740000|2021-04-01 15:42:20|5157.6|5151.6|5158.4|5152.4|5158.4|5152.4|5156.3|5150.3|16
1617291750000|2021-04-01 15:42:30|5158.3|5152.3|5159.1|5153.1|5159.1|5153.1|5158.3|5152.3|18
1617291760000|2021-04-01 15:42:40|5159.4|5153.4|5159.9|5153.9|5159.9|5153.9|5159.4|5153.4|3
1617291770000|2021-04-01 15:42:50|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|5159.4|5153.4|0
1617291780000|2021-04-01 15:43:00|5159.3|5153.3|5160.3|5154.3|5160.3|5154.3|5159.3|5153.3|3
1617291790000|2021-04-01 15:43:10|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|5157.9|5151.9|2
1617291800000|2021-04-01 15:43:20|5158.6|5152.6|5159.8|5153.8|5159.8|5153.8|5158.6|5152.6|6
1617291810000|2021-04-01 15:43:30|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|6
1617291820000|2021-04-01 15:43:40|5159.8|5153.8|5159.8|5153.8|5160.1|5154.1|5159.8|5153.8|1
1617291830000|2021-04-01 15:43:50|5159.6|5153.6|5161.1|5155.1|5161.1|5155.1|5158.9|5152.9|11
1617291840000|2021-04-01 15:44:00|||||||||4
1617291850000|2021-04-01 15:44:10|5161.3|5155.3|5162.1|5156.1|5162.1|5156.1|5161.3|5155.3|1
1617291860000|2021-04-01 15:44:20|5162.4|5156.4|5164.9|5158.9|5164.9|5158.9|5162.4|5156.4|32
1617291870000|2021-04-01 15:44:30|5165.1|5159.1|5165.6|5159.6|5165.6|5159.6|5164.6|5158.6|45
1617291880000|2021-04-01 15:44:40|5165.3|5159.3|5164.9|5158.9|5165.3|5159.3|5163.6|5157.6|14
1617291890000|2021-04-01 15:44:50|5165.3|5159.3|5165.3|5159.3|5165.3|5159.3|5164.1|5158.1|6
1617291900000|2021-04-01 15:45:00|5164.8|5158.8|5164.4|5158.4|5165.3|5159.3|5164.1|5158.1|3
1617291910000|2021-04-01 15:45:10|5164.8|5158.8|5164.3|5158.3|5164.9|5158.9|5164.3|5158.3|14
1617291920000|2021-04-01 15:45:20|5164.8|5158.8|5165.3|5159.3|5165.3|5159.3|5163.9|5157.9|8
1617291930000|2021-04-01 15:45:30|5164.9|5158.9|5164.9|5158.9|5165.3|5159.3|5164.9|5158.9|0
1617291940000|2021-04-01 15:45:40|5164.6|5158.6|5164.9|5158.9|5164.9|5158.9|5164.3|5158.3|3
1617291950000|2021-04-01 15:45:50|5164.6|5158.6|5165.3|5159.3|5165.3|5159.3|5164.6|5158.6|1
1617291960000|2021-04-01 15:46:00|5164.3|5158.3|5163.3|5157.3|5164.3|5158.3|5162.8|5156.8|7
1617291970000|2021-04-01 15:46:10|5163.4|5157.4|5164.1|5158.1|5164.1|5158.1|5162.8|5156.8|6
1617291980000|2021-04-01 15:46:20|5165.3|5159.3|5163.8|5157.8|5165.3|5159.3|5163.8|5157.8|4
1617291990000|2021-04-01 15:46:30|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|5164.3|5158.3|0
1617292000000|2021-04-01 15:46:40|5162.8|5156.8|5163.1|5157.1|5163.1|5157.1|5161.4|5155.4|20
1617292010000|2021-04-01 15:46:50|5163.3|5157.3|5163.3|5157.3|5163.3|5157.3|5161.8|5155.8|6
1617292020000|2021-04-01 15:47:00|5162.9|5156.9|5158.3|5152.3|5163.3|5157.3|5158.3|5152.3|17
1617292030000|2021-04-01 15:47:10|5158.6|5152.6|5159.4|5153.4|5159.8|5153.8|5158.6|5152.6|4
1617292040000|2021-04-01 15:47:20|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5158.3|5152.3|7
1617292050000|2021-04-01 15:47:30|5159.9|5153.9|5160.3|5154.3|5160.3|5154.3|5159.9|5153.9|0
1617292060000|2021-04-01 15:47:40|||||||||2
1617292080000|2021-04-01 15:48:00|5160.8|5154.8|5160.4|5154.4|5160.9|5154.9|5160.4|5154.4|1
1617292090000|2021-04-01 15:48:10|5160.3|5154.3|5159.9|5153.9|5160.3|5154.3|5159.9|5153.9|3
1617292100000|2021-04-01 15:48:20|5159.8|5153.8|5157.9|5151.9|5160.1|5154.1|5157.9|5151.9|79
1617292110000|2021-04-01 15:48:30|5157.6|5151.6|5154.4|5148.4|5157.6|5151.6|5153.7|5147.7|19
1617292120000|2021-04-01 15:48:40|5154.1|5148.1|5155.4|5149.4|5155.4|5149.4|5154.1|5148.1|4
1617292130000|2021-04-01 15:48:50|5156.4|5150.4|5156.1|5150.1|5156.4|5150.4|5155.7|5149.7|14
1617292140000|2021-04-01 15:49:00|5156.4|5150.4|5157.6|5151.6|5159.6|5153.6|5156.4|5150.4|23
1617292150000|2021-04-01 15:49:10|5157.2|5151.2|5157.7|5151.7|5157.7|5151.7|5157.2|5151.2|5
1617292160000|2021-04-01 15:49:20|5157.2|5151.2|5156.7|5150.7|5157.6|5151.6|5156.2|5150.2|3
1617292170000|2021-04-01 15:49:30|5156.4|5150.4|5156.2|5150.2|5156.4|5150.4|5156.2|5150.2|2
1617292180000|2021-04-01 15:49:40|5156.6|5150.6|5156.2|5150.2|5156.6|5150.6|5156.2|5150.2|7
1617292190000|2021-04-01 15:49:50|5155.7|5149.7|5156.6|5150.6|5156.6|5150.6|5155.7|5149.7|4
1617292200000|2021-04-01 15:50:00|5155.7|5149.7|5156.2|5150.2|5156.2|5150.2|5154.4|5148.4|6
1617292210000|2021-04-01 15:50:10|5156.6|5150.6|5156.2|5150.2|5156.7|5150.7|5156.2|5150.2|23
1617292220000|2021-04-01 15:50:20|5155.6|5149.6|5155.2|5149.2|5155.6|5149.6|5154.9|5148.9|12
1617292230000|2021-04-01 15:50:30|5154.9|5148.9|5155.2|5149.2|5155.4|5149.4|5154.9|5148.9|4
1617292240000|2021-04-01 15:50:40|5155.4|5149.4|5155.7|5149.7|5155.7|5149.7|5154.9|5148.9|2
1617292250000|2021-04-01 15:50:50|5155.9|5149.9|5154.6|5148.6|5156.2|5150.2|5154.6|5148.6|9
1617292260000|2021-04-01 15:51:00|5154.2|5148.2|5153.9|5147.9|5154.2|5148.2|5152.7|5146.7|12
1617292270000|2021-04-01 15:51:10|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|2
1617292280000|2021-04-01 15:51:20|5152.2|5146.2|5152.7|5146.7|5152.7|5146.7|5152.1|5146.1|3
1617292290000|2021-04-01 15:51:30|5152.9|5146.9|5152.4|5146.4|5152.9|5146.9|5152.4|5146.4|1
1617292300000|2021-04-01 15:51:40|5152.6|5146.6|5155.2|5149.2|5155.2|5149.2|5152.6|5146.6|14
1617292310000|2021-04-01 15:51:50|5156.7|5150.7|5155.9|5149.9|5156.7|5150.7|5154.9|5148.9|11
1617292320000|2021-04-01 15:52:00|5155.6|5149.6|5156.2|5150.2|5156.4|5150.4|5155.1|5149.1|9
1617292330000|2021-04-01 15:52:10|5156.6|5150.6|5156.2|5150.2|5156.6|5150.6|5156.2|5150.2|0
1617292340000|2021-04-01 15:52:20|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|5156.1|5150.1|3
1617292350000|2021-04-01 15:52:30|5156.4|5150.4|5156.9|5150.9|5156.9|5150.9|5156.4|5150.4|5
1617292360000|2021-04-01 15:52:40|5155.9|5149.9|5155.2|5149.2|5155.9|5149.9|5155.1|5149.1|6
1617292370000|2021-04-01 15:52:50|5154.4|5148.4|5154.7|5148.7|5154.7|5148.7|5154.4|5148.4|3
1617292380000|2021-04-01 15:53:00|5154.4|5148.4|5156.2|5150.2|5157.2|5151.2|5153.9|5147.9|14
1617292390000|2021-04-01 15:53:10|5155.9|5149.9|5154.2|5148.2|5156.2|5150.2|5154.2|5148.2|1
1617292400000|2021-04-01 15:53:20|5154.6|5148.6|5154.2|5148.2|5154.6|5148.6|5154.2|5148.2|4
1617292410000|2021-04-01 15:53:30|5153.9|5147.9|5154.9|5148.9|5154.9|5148.9|5153.4|5147.4|4
1617292420000|2021-04-01 15:53:40|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|5155.2|5149.2|4
1617292430000|2021-04-01 15:53:50|5155.2|5149.2|5153.9|5147.9|5155.2|5149.2|5153.9|5147.9|11
1617292440000|2021-04-01 15:54:00|5154.1|5148.1|5154.2|5148.2|5154.6|5148.6|5153.9|5147.9|14
1617292450000|2021-04-01 15:54:10|5153.9|5147.9|5154.2|5148.2|5154.2|5148.2|5153.9|5147.9|7
1617292460000|2021-04-01 15:54:20|5154.6|5148.6|5157.1|5151.1|5157.1|5151.1|5154.6|5148.6|3
1617292470000|2021-04-01 15:54:30|5157.7|5151.7|5157.7|5151.7|5158.1|5152.1|5157.7|5151.7|4
1617292490000|2021-04-01 15:54:50|||||||||4
1617292500000|2021-04-01 15:55:00|5156.9|5150.9|5158.6|5152.6|5158.6|5152.6|5156.9|5150.9|4
1617292510000|2021-04-01 15:55:10|5158.2|5152.2|5159.1|5153.1|5159.1|5153.1|5158.2|5152.2|7
1617292520000|2021-04-01 15:55:20|5159.2|5153.2|5159.2|5153.2|5159.2|5153.2|5159.2|5153.2|14
1617292530000|2021-04-01 15:55:30|||||||||1
1617292550000|2021-04-01 15:55:50|5159.1|5153.1|5158.9|5152.9|5159.1|5153.1|5158.9|5152.9|7
1617292560000|2021-04-01 15:56:00|5159.1|5153.1|5155.9|5149.9|5159.1|5153.1|5155.9|5149.9|24
1617292570000|2021-04-01 15:56:10|5155.4|5149.4|5155.2|5149.2|5155.4|5149.4|5154.9|5148.9|7
1617292580000|2021-04-01 15:56:20|5154.2|5148.2|5153.4|5147.4|5154.2|5148.2|5153|5147|5
1617292590000|2021-04-01 15:56:30|5153.9|5147.9|5155.2|5149.2|5155.2|5149.2|5153.9|5147.9|4
1617292600000|2021-04-01 15:56:40|5155.1|5149.1|5152.5|5146.5|5155.1|5149.1|5152.5|5146.5|16
1617292610000|2021-04-01 15:56:50|5154.4|5148.4|5154.4|5148.4|5154.9|5148.9|5154.4|5148.4|4
1617292620000|2021-04-01 15:57:00|5154|5148|5153.4|5147.4|5154|5148|5152.9|5146.9|19
1617292630000|2021-04-01 15:57:10|5153|5147|5153.2|5147.2|5153.2|5147.2|5152.9|5146.9|3
1617292640000|2021-04-01 15:57:20|5152.4|5146.4|5152|5146|5152.4|5146.4|5152|5146|12
1617292650000|2021-04-01 15:57:30|5151.7|5145.7|5152.4|5146.4|5152.4|5146.4|5151.7|5145.7|1
1617292660000|2021-04-01 15:57:40|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|5152.4|5146.4|1
1617292670000|2021-04-01 15:57:50|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|0
1617292680000|2021-04-01 15:58:00|5152.7|5146.7|5153|5147|5153.4|5147.4|5152.7|5146.7|7
1617292690000|2021-04-01 15:58:10|5152.9|5146.9|5152.5|5146.5|5152.9|5146.9|5152.4|5146.4|1
1617292700000|2021-04-01 15:58:20|5152.4|5146.4|5152.9|5146.9|5152.9|5146.9|5152.4|5146.4|8
1617292710000|2021-04-01 15:58:30|5153.2|5147.2|5153.5|5147.5|5153.5|5147.5|5152.9|5146.9|12
1617292720000|2021-04-01 15:58:40|5153|5147|5153.7|5147.7|5153.9|5147.9|5153|5147|0
1617292730000|2021-04-01 15:58:50|5153.4|5147.4|5152|5146|5153.4|5147.4|5152|5146|18
1617292740000|2021-04-01 15:59:00|5151.7|5145.7|5151|5145|5151.7|5145.7|5150.7|5144.7|7
1617292760000|2021-04-01 15:59:20|5149.2|5143.2|5149.9|5143.9|5150.7|5144.7|5149.2|5143.2|22
1617292770000|2021-04-01 15:59:30|5149.4|5143.4|5150.2|5144.2|5150.2|5144.2|5149.4|5143.4|1
1617292780000|2021-04-01 15:59:40|5149.9|5143.9|5151.5|5145.5|5151.9|5145.9|5149.9|5143.9|5
1617292790000|2021-04-01 15:59:50|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|5151.5|5145.5|0
1617292800000|2021-04-01 16:00:00|5152.2|5146.2|5149.7|5143.7|5152.4|5146.4|5149.7|5143.7|13
1617292810000|2021-04-01 16:00:10|5149.9|5143.9|5148.5|5142.5|5150.4|5144.4|5148.2|5142.2|31
1617292820000|2021-04-01 16:00:20|5147.8|5141.8|5147|5141|5147.8|5141.8|5146.8|5140.8|36
1617292830000|2021-04-01 16:00:30|5146.8|5140.8|5144.2|5138.2|5147.5|5141.5|5144.2|5138.2|18
1617292840000|2021-04-01 16:00:40|5143.2|5137.2|5142.5|5136.5|5143.2|5137.2|5142.2|5136.2|41
1617292850000|2021-04-01 16:00:50|5142.2|5136.2|5143|5137|5144.2|5138.2|5142|5136|13
1617292860000|2021-04-01 16:01:00|5142.7|5136.7|5142.8|5136.8|5143.2|5137.2|5142.3|5136.3|14
1617292870000|2021-04-01 16:01:10|5143.7|5137.7|5142.7|5136.7|5143.7|5137.7|5142.2|5136.2|18
1617292880000|2021-04-01 16:01:20|5143|5137|5142.7|5136.7|5143.2|5137.2|5142.3|5136.3|7
1617292890000|2021-04-01 16:01:30|5143|5137|5143.5|5137.5|5143.7|5137.7|5143|5137|12
1617292900000|2021-04-01 16:01:40|5143.8|5137.8|5144.3|5138.3|5144.3|5138.3|5143.5|5137.5|3
1617292910000|2021-04-01 16:01:50|5144.2|5138.2|5144.3|5138.3|5144.3|5138.3|5143.8|5137.8|3
1617292920000|2021-04-01 16:02:00|5144|5138|5144.5|5138.5|5144.8|5138.8|5144|5138|5
1617292930000|2021-04-01 16:02:10|||||||||2
1617292940000|2021-04-01 16:02:20|5144.8|5138.8|5150|5144|5150|5144|5144.8|5138.8|16
1617292950000|2021-04-01 16:02:30|||||||||10
1617292960000|2021-04-01 16:02:40|5149.8|5143.8|5150|5144|5151|5145|5149.7|5143.7|6
1617292970000|2021-04-01 16:02:50|5150.5|5144.5|5150.2|5144.2|5150.7|5144.7|5150.2|5144.2|5
1617292980000|2021-04-01 16:03:00|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|2
1617292990000|2021-04-01 16:03:10|5150.2|5144.2|5150.8|5144.8|5151.3|5145.3|5149.8|5143.8|11
1617293010000|2021-04-01 16:03:30|5151|5145|5151|5145|5151|5145|5151|5145|3
1617293020000|2021-04-01 16:03:40|5151.2|5145.2|5149.7|5143.7|5151.2|5145.2|5149.7|5143.7|31
1617293030000|2021-04-01 16:03:50|5149.8|5143.8|5150.8|5144.8|5150.8|5144.8|5149.8|5143.8|1
1617293040000|2021-04-01 16:04:00|5150.7|5144.7|5149.8|5143.8|5150.7|5144.7|5149.8|5143.8|2
1617293050000|2021-04-01 16:04:10|5151.2|5145.2|5150.2|5144.2|5151.2|5145.2|5150.2|5144.2|3
1617293060000|2021-04-01 16:04:20|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|6
1617293080000|2021-04-01 16:04:40|5149.3|5143.3|5149.8|5143.8|5150.2|5144.2|5149.3|5143.3|2
1617293100000|2021-04-01 16:05:00|5149.7|5143.7|5149.3|5143.3|5149.7|5143.7|5149.3|5143.3|3
1617293110000|2021-04-01 16:05:10|5149|5143|5148.5|5142.5|5149.7|5143.7|5148.5|5142.5|23
1617293120000|2021-04-01 16:05:20|5148.8|5142.8|5148.3|5142.3|5148.8|5142.8|5148.3|5142.3|0
1617293130000|2021-04-01 16:05:30|||||||||500
1617293140000|2021-04-01 16:05:40|5148|5142|5148.5|5142.5|5149|5143|5148|5142|24
1617293150000|2021-04-01 16:05:50|5148.8|5142.8|5148.5|5142.5|5148.8|5142.8|5148.5|5142.5|0
1617293160000|2021-04-01 16:06:00|||||||||5
1617293170000|2021-04-01 16:06:10|5148.8|5142.8|5148.5|5142.5|5148.8|5142.8|5148.5|5142.5|1
1617293180000|2021-04-01 16:06:20|5149.7|5143.7|5149.2|5143.2|5150.7|5144.7|5149.2|5143.2|12
1617293190000|2021-04-01 16:06:30|5149.5|5143.5|5149.2|5143.2|5149.5|5143.5|5149.2|5143.2|3
1617293200000|2021-04-01 16:06:40|5148.8|5142.8|5149.2|5143.2|5149.2|5143.2|5148.8|5142.8|3
1617293210000|2021-04-01 16:06:50|5149.5|5143.5|5149.2|5143.2|5149.5|5143.5|5149.2|5143.2|3
1617293220000|2021-04-01 16:07:00|5148.7|5142.7|5148.5|5142.5|5148.8|5142.8|5148.3|5142.3|10
1617293230000|2021-04-01 16:07:10|5148.8|5142.8|5148.5|5142.5|5150.2|5144.2|5148.5|5142.5|16
1617293240000|2021-04-01 16:07:20|5148.8|5142.8|5148.5|5142.5|5148.8|5142.8|5148.5|5142.5|0
1617293250000|2021-04-01 16:07:30|||||||||1
1617293270000|2021-04-01 16:07:50|||||||||1
1617293280000|2021-04-01 16:08:00|||||||||1
1617293290000|2021-04-01 16:08:10|5148.3|5142.3|5148.3|5142.3|5148.5|5142.5|5148.3|5142.3|0
1617293300000|2021-04-01 16:08:20|5148|5142|5148.3|5142.3|5148.3|5142.3|5148|5142|2
1617293310000|2021-04-01 16:08:30|5148.7|5142.7|5148.3|5142.3|5148.7|5142.7|5148.3|5142.3|3
1617293320000|2021-04-01 16:08:40|||||||||5
1617293330000|2021-04-01 16:08:50|5148|5142|5147.3|5141.3|5148|5142|5147.3|5141.3|2
1617293340000|2021-04-01 16:09:00|5146.6|5140.6|5146|5140|5146.6|5140.6|5146|5140|21
1617293350000|2021-04-01 16:09:10|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|6
1617293360000|2021-04-01 16:09:20|5146|5140|5146.8|5140.8|5146.8|5140.8|5146|5140|25
1617293370000|2021-04-01 16:09:30|5146.5|5140.5|5146.3|5140.3|5146.5|5140.5|5146.3|5140.3|2
1617293380000|2021-04-01 16:09:40|5146.5|5140.5|5146.5|5140.5|5146.6|5140.6|5146.5|5140.5|0
1617293400000|2021-04-01 16:10:00|5146.8|5140.8|5147.5|5141.5|5147.5|5141.5|5146.8|5140.8|6
1617293410000|2021-04-01 16:10:10|5147.3|5141.3|5146.5|5140.5|5147.5|5141.5|5146.5|5140.5|12
1617293420000|2021-04-01 16:10:20|5146.8|5140.8|5147|5141|5147|5141|5146.8|5140.8|2
1617293430000|2021-04-01 16:10:30|5146|5140|5146|5140|5146|5140|5146|5140|27
1617293440000|2021-04-01 16:10:40|||||||||5
1617293450000|2021-04-01 16:10:50|||||||||3
1617293460000|2021-04-01 16:11:00|5146.5|5140.5|5146|5140|5146.5|5140.5|5146|5140|5
1617293470000|2021-04-01 16:11:10|||||||||9
1617293480000|2021-04-01 16:11:20|5146.5|5140.5|5146|5140|5146.5|5140.5|5146|5140|34
1617293490000|2021-04-01 16:11:30|||||||||2
1617293500000|2021-04-01 16:11:40|5146.5|5140.5|5146.5|5140.5|5146.5|5140.5|5146.5|5140.5|5
1617293510000|2021-04-01 16:11:50|||||||||3
1617293520000|2021-04-01 16:12:00|5146.3|5140.3|5145|5139|5146.3|5140.3|5145|5139|12
1617293530000|2021-04-01 16:12:10|5145.5|5139.5|5144.5|5138.5|5145.5|5139.5|5144.3|5138.3|5
1617293540000|2021-04-01 16:12:20|5144.6|5138.6|5144.6|5138.6|5145|5139|5144|5138|2
1617293550000|2021-04-01 16:12:30|5144|5138|5144.8|5138.8|5144.8|5138.8|5144|5138|5
1617293560000|2021-04-01 16:12:40|5145.1|5139.1|5143.3|5137.3|5145.1|5139.1|5143|5137|11
1617293570000|2021-04-01 16:12:50|5143|5137|5136.5|5130.5|5143|5137|5136.5|5130.5|38
1617293580000|2021-04-01 16:13:00|5136.8|5130.8|5136|5130|5137.1|5131.1|5134.6|5128.6|34
1617293590000|2021-04-01 16:13:10|5135.6|5129.6|5137.8|5131.8|5138.8|5132.8|5134.9|5128.9|32
1617293600000|2021-04-01 16:13:20|5138.5|5132.5|5138.1|5132.1|5138.6|5132.6|5137.8|5131.8|5
1617293610000|2021-04-01 16:13:30|5137.8|5131.8|5136.3|5130.3|5138.1|5132.1|5135.6|5129.6|14
1617293620000|2021-04-01 16:13:40|5137|5131|5135|5129|5137|5131|5134.8|5128.8|8
1617293630000|2021-04-01 16:13:50|5135.8|5129.8|5139.1|5133.1|5139.6|5133.6|5135.8|5129.8|24
1617293640000|2021-04-01 16:14:00|5139.6|5133.6|5137.1|5131.1|5139.6|5133.6|5136.1|5130.1|15
1617293650000|2021-04-01 16:14:10|5136.6|5130.6|5138.1|5132.1|5138.1|5132.1|5136.1|5130.1|4
1617293660000|2021-04-01 16:14:20|5137.5|5131.5|5135.3|5129.3|5137.5|5131.5|5135.3|5129.3|3
1617293670000|2021-04-01 16:14:30|5135.5|5129.5|5133.1|5127.1|5136.1|5130.1|5133.1|5127.1|11
1617293680000|2021-04-01 16:14:40|5132.8|5126.8|5131.3|5125.3|5133.1|5127.1|5131.3|5125.3|6
1617293690000|2021-04-01 16:14:50|5131|5125|5132.6|5126.6|5132.6|5126.6|5131|5125|10
1617293700000|2021-04-01 16:15:00|5132.3|5126.3|5131.5|5125.5|5132.3|5126.3|5130.6|5124.6|31
1617293710000|2021-04-01 16:15:10|5131.1|5125.1|5127.6|5121.6|5131.1|5125.1|5127.3|5121.3|47
1617293720000|2021-04-01 16:15:20|5127.9|5121.9|5129.1|5123.1|5130.6|5124.6|5127.6|5121.6|17
1617293730000|2021-04-01 16:15:30|5128.8|5122.8|5130|5124|5130|5124|5128.5|5122.5|5
1617293740000|2021-04-01 16:15:40|5130.1|5124.1|5129.5|5123.5|5130.6|5124.6|5129.1|5123.1|10
1617293750000|2021-04-01 16:15:50|5129.1|5123.1|5125.3|5119.3|5129.1|5123.1|5125.3|5119.3|13
1617293760000|2021-04-01 16:16:00|5125.6|5119.6|5128.6|5122.6|5131.6|5125.6|5125.3|5119.3|38
1617293770000|2021-04-01 16:16:10|5128.5|5122.5|5126.3|5120.3|5128.5|5122.5|5126.3|5120.3|10
1617293780000|2021-04-01 16:16:20|5127.8|5121.8|5128.4|5122.4|5129.4|5123.4|5126.1|5120.1|12
1617293790000|2021-04-01 16:16:30|5128.8|5122.8|5125.6|5119.6|5128.8|5122.8|5125.6|5119.6|3
1617293800000|2021-04-01 16:16:40|5124.9|5118.9|5125.8|5119.8|5125.9|5119.9|5124.6|5118.6|15
1617293810000|2021-04-01 16:16:50|5126.1|5120.1|5123.8|5117.8|5126.3|5120.3|5123.8|5117.8|11
1617293820000|2021-04-01 16:17:00|5124.1|5118.1|5129.5|5123.5|5129.5|5123.5|5124.1|5118.1|20
1617293830000|2021-04-01 16:17:10|5129|5123|5127|5121|5129|5123|5126.1|5120.1|12
1617293840000|2021-04-01 16:17:20|5128.5|5122.5|5131.8|5125.8|5131.8|5125.8|5128.5|5122.5|12
1617293850000|2021-04-01 16:17:30|5132.1|5126.1|5135.1|5129.1|5135.1|5129.1|5132.1|5126.1|5
1617293860000|2021-04-01 16:17:40|5135.6|5129.6|5137|5131|5137.1|5131.1|5135.6|5129.6|3
1617293870000|2021-04-01 16:17:50|5137.1|5131.1|5135|5129|5137.1|5131.1|5135|5129|4
1617293880000|2021-04-01 16:18:00|5134.8|5128.8|5136|5130|5136|5130|5134.8|5128.8|4
1617293890000|2021-04-01 16:18:10|5135.8|5129.8|5135.8|5129.8|5135.8|5129.8|5135.8|5129.8|3
1617293900000|2021-04-01 16:18:20|5135.5|5129.5|5135|5129|5136.5|5130.5|5135|5129|17
1617293910000|2021-04-01 16:18:30|5135.1|5129.1|5136.5|5130.5|5136.5|5130.5|5135.1|5129.1|2
1617293920000|2021-04-01 16:18:40|5137.1|5131.1|5137.3|5131.3|5137.3|5131.3|5137.1|5131.1|4
1617293930000|2021-04-01 16:18:50|5137.6|5131.6|5137.6|5131.6|5137.6|5131.6|5137.6|5131.6|6
1617293940000|2021-04-01 16:19:00|5136.1|5130.1|5137.6|5131.6|5137.6|5131.6|5136.1|5130.1|4
1617293950000|2021-04-01 16:19:10|5137.3|5131.3|5136.1|5130.1|5137.3|5131.3|5136|5130|13
1617293960000|2021-04-01 16:19:20|5135.8|5129.8|5137.1|5131.1|5137.1|5131.1|5135.8|5129.8|3
1617293970000|2021-04-01 16:19:30|5141.5|5135.5|5144.5|5138.5|5144.5|5138.5|5141.5|5135.5|9
1617293980000|2021-04-01 16:19:40|5144.1|5138.1|5145.1|5139.1|5145.5|5139.5|5143.8|5137.8|5
1617293990000|2021-04-01 16:19:50|5145.8|5139.8|5147.5|5141.5|5148.8|5142.8|5145.1|5139.1|18
1617294000000|2021-04-01 16:20:00|5147.3|5141.3|5144.5|5138.5|5147.3|5141.3|5144.5|5138.5|16
1617294010000|2021-04-01 16:20:10|5144|5138|5142|5136|5144|5138|5141.1|5135.1|7
1617294020000|2021-04-01 16:20:20|5142.5|5136.5|5142.1|5136.1|5143.1|5137.1|5142.1|5136.1|1
1617294030000|2021-04-01 16:20:30|5142.6|5136.6|5142.5|5136.5|5142.6|5136.6|5142.5|5136.5|4
1617294040000|2021-04-01 16:20:40|5143|5137|5145.5|5139.5|5145.6|5139.6|5143|5137|4
1617294050000|2021-04-01 16:20:50|5145.3|5139.3|5145.5|5139.5|5146.3|5140.3|5145|5139|3
1617294060000|2021-04-01 16:21:00|5144.5|5138.5|5145.5|5139.5|5145.5|5139.5|5144.5|5138.5|5
1617294070000|2021-04-01 16:21:10|5145|5139|5144.5|5138.5|5145|5139|5144.5|5138.5|2
1617294080000|2021-04-01 16:21:20|5144.6|5138.6|5144.6|5138.6|5144.6|5138.6|5144.6|5138.6|1
1617294090000|2021-04-01 16:21:30|5144.5|5138.5|5145.1|5139.1|5145.1|5139.1|5144.5|5138.5|2
1617294100000|2021-04-01 16:21:40|5146.5|5140.5|5148.3|5142.3|5148.5|5142.5|5146.1|5140.1|16
1617294110000|2021-04-01 16:21:50|5148|5142|5148.3|5142.3|5148.5|5142.5|5146.6|5140.6|10
1617294120000|2021-04-01 16:22:00|5147.5|5141.5|5147.8|5141.8|5148.1|5142.1|5146.8|5140.8|3
1617294130000|2021-04-01 16:22:10|5148.3|5142.3|5146.8|5140.8|5148.3|5142.3|5146.8|5140.8|9
1617294140000|2021-04-01 16:22:20|5146.6|5140.6|5147.3|5141.3|5148.5|5142.5|5146.6|5140.6|1
1617294160000|2021-04-01 16:22:40|5148.1|5142.1|5148.5|5142.5|5148.6|5142.6|5147.8|5141.8|7
1617294170000|2021-04-01 16:22:50|5149|5143|5148.8|5142.8|5149.1|5143.1|5148.8|5142.8|0
1617294180000|2021-04-01 16:23:00|5149.5|5143.5|5149.6|5143.6|5149.6|5143.6|5149.1|5143.1|7
1617294190000|2021-04-01 16:23:10|5149.8|5143.8|5150.8|5144.8|5150.8|5144.8|5149.8|5143.8|4
1617294200000|2021-04-01 16:23:20|5150.5|5144.5|5148.1|5142.1|5150.5|5144.5|5148.1|5142.1|15
1617294210000|2021-04-01 16:23:30|5148.6|5142.6|5148.3|5142.3|5149.6|5143.6|5148.3|5142.3|5
1617294220000|2021-04-01 16:23:40|5147.1|5141.1|5147.1|5141.1|5147.6|5141.6|5146.1|5140.1|13
1617294230000|2021-04-01 16:23:50|5148.1|5142.1|5148.1|5142.1|5149.1|5143.1|5148.1|5142.1|8
1617294240000|2021-04-01 16:24:00|5147.4|5141.4|5145.1|5139.1|5147.8|5141.8|5144.8|5138.8|28
1617294250000|2021-04-01 16:24:10|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|5144.8|5138.8|6
1617294260000|2021-04-01 16:24:20|5145.4|5139.4|5144.1|5138.1|5145.4|5139.4|5144.1|5138.1|4
1617294270000|2021-04-01 16:24:30|5145.4|5139.4|5144.6|5138.6|5145.4|5139.4|5144.6|5138.6|4
1617294280000|2021-04-01 16:24:40|5144.1|5138.1|5146.1|5140.1|5146.1|5140.1|5144.1|5138.1|7
1617294290000|2021-04-01 16:24:50|5146.6|5140.6|5143.9|5137.9|5146.6|5140.6|5143.9|5137.9|5
1617294300000|2021-04-01 16:25:00|5144.3|5138.3|5145.8|5139.8|5145.8|5139.8|5144.3|5138.3|3
1617294310000|2021-04-01 16:25:10|5145.4|5139.4|5145.4|5139.4|5145.4|5139.4|5145.1|5139.1|10
1617294320000|2021-04-01 16:25:20|5145.1|5139.1|5147.9|5141.9|5147.9|5141.9|5145.1|5139.1|2
1617294330000|2021-04-01 16:25:30|5148.3|5142.3|5148.9|5142.9|5148.9|5142.9|5148.3|5142.3|2
1617294340000|2021-04-01 16:25:40|5149.1|5143.1|5149.1|5143.1|5149.1|5143.1|5149.1|5143.1|0
1617294350000|2021-04-01 16:25:50|5149.8|5143.8|5150.1|5144.1|5150.1|5144.1|5149.8|5143.8|3
1617294360000|2021-04-01 16:26:00|5150.9|5144.9|5147.8|5141.8|5150.9|5144.9|5146.8|5140.8|19
1617294370000|2021-04-01 16:26:10|5147.4|5141.4|5148.8|5142.8|5148.8|5142.8|5146.4|5140.4|13
1617294380000|2021-04-01 16:26:20|5148.4|5142.4|5147.1|5141.1|5148.4|5142.4|5147.1|5141.1|3
1617294390000|2021-04-01 16:26:30|5146.6|5140.6|5146.8|5140.8|5150.3|5144.3|5146.1|5140.1|15
1617294400000|2021-04-01 16:26:40|5146.3|5140.3|5145.8|5139.8|5146.9|5140.9|5145.1|5139.1|12
1617294410000|2021-04-01 16:26:50|5146.1|5140.1|5146.8|5140.8|5146.8|5140.8|5145.9|5139.9|4
1617294420000|2021-04-01 16:27:00|5145.8|5139.8|5146.9|5140.9|5147.8|5141.8|5145.4|5139.4|8
1617294430000|2021-04-01 16:27:10|5146.4|5140.4|5146.6|5140.6|5146.6|5140.6|5146.3|5140.3|10
1617294440000|2021-04-01 16:27:20|5147.4|5141.4|5148.4|5142.4|5148.6|5142.6|5147.4|5141.4|18
1617294450000|2021-04-01 16:27:30|5146.4|5140.4|5145.1|5139.1|5147.4|5141.4|5145.1|5139.1|17
1617294460000|2021-04-01 16:27:40|5145.4|5139.4|5147.8|5141.8|5148.1|5142.1|5145.4|5139.4|5
1617294470000|2021-04-01 16:27:50|5148.9|5142.9|5148.6|5142.6|5149.4|5143.4|5148.4|5142.4|3
1617294480000|2021-04-01 16:28:00|5147.9|5141.9|5148.1|5142.1|5148.6|5142.6|5147.8|5141.8|1
1617294490000|2021-04-01 16:28:10|5148.3|5142.3|5148.1|5142.1|5148.3|5142.3|5148.1|5142.1|0
1617294500000|2021-04-01 16:28:20|5146.4|5140.4|5146.8|5140.8|5146.8|5140.8|5146.4|5140.4|2
1617294510000|2021-04-01 16:28:30|5146.9|5140.9|5143.8|5137.8|5146.9|5140.9|5142.8|5136.8|13
1617294520000|2021-04-01 16:28:40|5143.9|5137.9|5144.9|5138.9|5144.9|5138.9|5143.8|5137.8|3
1617294530000|2021-04-01 16:28:50|5145.3|5139.3|5145.3|5139.3|5145.3|5139.3|5145.3|5139.3|0
1617294540000|2021-04-01 16:29:00|5144.8|5138.8|5148.1|5142.1|5148.1|5142.1|5144.8|5138.8|34
1617294550000|2021-04-01 16:29:10|5148.4|5142.4|5148.4|5142.4|5148.4|5142.4|5148.3|5142.3|3
1617294560000|2021-04-01 16:29:20|5148.1|5142.1|5147.9|5141.9|5148.1|5142.1|5147.9|5141.9|0
1617294570000|2021-04-01 16:29:30|5147.8|5141.8|5147.4|5141.4|5147.8|5141.8|5147.4|5141.4|12
1617294590000|2021-04-01 16:29:50|5144.8|5138.8|5144.6|5138.6|5144.8|5138.8|5144.1|5138.1|6
1617294600000|2021-04-01 16:30:00|5145.1|5139.1|5148.9|5142.9|5148.9|5142.9|5145.1|5139.1|7
1617294610000|2021-04-01 16:30:10|5148.8|5142.8|5149.3|5143.3|5149.3|5143.3|5148.8|5142.8|6
1617294620000|2021-04-01 16:30:20|5149.1|5143.1|5147.3|5141.3|5149.1|5143.1|5147.3|5141.3|33
1617294630000|2021-04-01 16:30:30|5146.9|5140.9|5144.8|5138.8|5146.9|5140.9|5144.3|5138.3|101
1617294640000|2021-04-01 16:30:40|5145.8|5139.8|5145.4|5139.4|5145.8|5139.8|5144.9|5138.9|2
1617294650000|2021-04-01 16:30:50|5145.8|5139.8|5144.6|5138.6|5146.1|5140.1|5144.6|5138.6|15
1617294660000|2021-04-01 16:31:00|5145.8|5139.8|5145.4|5139.4|5146.1|5140.1|5145.1|5139.1|16
1617294670000|2021-04-01 16:31:10|5145.8|5139.8|5145.8|5139.8|5145.8|5139.8|5145.8|5139.8|0
1617294680000|2021-04-01 16:31:20|5145.6|5139.6|5144.6|5138.6|5145.6|5139.6|5144.6|5138.6|1
1617294690000|2021-04-01 16:31:30|5144.4|5138.4|5144.4|5138.4|5144.4|5138.4|5144.4|5138.4|2
1617294710000|2021-04-01 16:31:50|5144.6|5138.6|5145.1|5139.1|5145.1|5139.1|5144.6|5138.6|7
1617294720000|2021-04-01 16:32:00|5145.4|5139.4|5145.4|5139.4|5145.6|5139.6|5145.4|5139.4|5
1617294730000|2021-04-01 16:32:10|5146.4|5140.4|5148.8|5142.8|5148.8|5142.8|5146.4|5140.4|17
1617294740000|2021-04-01 16:32:20|5148.3|5142.3|5148.1|5142.1|5148.3|5142.3|5148.1|5142.1|1
1617294760000|2021-04-01 16:32:40|5147.9|5141.9|5148.4|5142.4|5148.4|5142.4|5147.6|5141.6|3
1617294770000|2021-04-01 16:32:50|5148.8|5142.8|5148.8|5142.8|5148.8|5142.8|5148.8|5142.8|0
1617294780000|2021-04-01 16:33:00|5148.4|5142.4|5150.1|5144.1|5150.1|5144.1|5148.4|5142.4|7
1617294790000|2021-04-01 16:33:10|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|0
1617294800000|2021-04-01 16:33:20|5150.6|5144.6|5150.8|5144.8|5150.9|5144.9|5150.6|5144.6|1
1617294810000|2021-04-01 16:33:30|5150.9|5144.9|5149.4|5143.4|5150.9|5144.9|5149.4|5143.4|1
1617294840000|2021-04-01 16:34:00|5149.1|5143.1|5149.8|5143.8|5149.8|5143.8|5148.8|5142.8|6
1617294850000|2021-04-01 16:34:10|5149.9|5143.9|5150.1|5144.1|5150.1|5144.1|5149.9|5143.9|0
1617294860000|2021-04-01 16:34:20|||||||||1
1617294870000|2021-04-01 16:34:30|5150.4|5144.4|5151.1|5145.1|5151.4|5145.4|5150.4|5144.4|2
1617294880000|2021-04-01 16:34:40|||||||||3
1617294890000|2021-04-01 16:34:50|||||||||3
1617294900000|2021-04-01 16:35:00|5151.6|5145.6|5151.8|5145.8|5151.8|5145.8|5151.6|5145.6|1
1617294910000|2021-04-01 16:35:10|5149.1|5143.1|5149.8|5143.8|5149.8|5143.8|5149.1|5143.1|11
1617294920000|2021-04-01 16:35:20|5150.1|5144.1|5150.4|5144.4|5150.4|5144.4|5150.1|5144.1|3
1617294930000|2021-04-01 16:35:30|5149.9|5143.9|5150.3|5144.3|5150.3|5144.3|5149.8|5143.8|1
1617294940000|2021-04-01 16:35:40|5154.9|5148.9|5151.1|5145.1|5154.9|5148.9|5150.6|5144.6|20
1617294950000|2021-04-01 16:35:50|5150.7|5144.7|5151.9|5145.9|5151.9|5145.9|5150.7|5144.7|1
1617294960000|2021-04-01 16:36:00|5152.1|5146.1|5151.9|5145.9|5152.1|5146.1|5151.9|5145.9|1
1617294970000|2021-04-01 16:36:10|5151.6|5145.6|5151.4|5145.4|5151.6|5145.6|5151.4|5145.4|0
1617294980000|2021-04-01 16:36:20|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5
1617294990000|2021-04-01 16:36:30|5151.4|5145.4|5151.3|5145.3|5151.4|5145.4|5151.3|5145.3|0
1617295000000|2021-04-01 16:36:40|5151.1|5145.1|5150.6|5144.6|5151.1|5145.1|5150.1|5144.1|3
1617295010000|2021-04-01 16:36:50|5149.9|5143.9|5150.1|5144.1|5150.6|5144.6|5149.9|5143.9|3
1617295020000|2021-04-01 16:37:00|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|0
1617295030000|2021-04-01 16:37:10|5150.6|5144.6|5152.8|5146.8|5152.8|5146.8|5150.6|5144.6|6
1617295040000|2021-04-01 16:37:20|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|5150.8|5144.8|11
1617295050000|2021-04-01 16:37:30|5152.4|5146.4|5152.4|5146.4|5152.6|5146.6|5152.4|5146.4|0
1617295060000|2021-04-01 16:37:40|5152.1|5146.1|5151.1|5145.1|5152.2|5146.2|5150.7|5144.7|7
1617295070000|2021-04-01 16:37:50|5151.6|5145.6|5154.6|5148.6|5154.7|5148.7|5151.4|5145.4|9
1617295080000|2021-04-01 16:38:00|5154.2|5148.2|5160.1|5154.1|5160.1|5154.1|5154.2|5148.2|14
1617295090000|2021-04-01 16:38:10|5159.7|5153.7|5166.9|5160.9|5166.9|5160.9|5159.7|5153.7|21
1617295100000|2021-04-01 16:38:20|5166.6|5160.6|5168.1|5162.1|5168.9|5162.9|5164.8|5158.8|14
1617295110000|2021-04-01 16:38:30|5166.8|5160.8|5167.1|5161.1|5167.6|5161.6|5166.4|5160.4|8
1617295120000|2021-04-01 16:38:40|5166.8|5160.8|5162.4|5156.4|5166.8|5160.8|5162.4|5156.4|4
1617295130000|2021-04-01 16:38:50|5161.9|5155.9|5160.9|5154.9|5161.9|5155.9|5160.9|5154.9|6
1617295140000|2021-04-01 16:39:00|5160.3|5154.3|5160.4|5154.4|5160.4|5154.4|5160.1|5154.1|1
1617295150000|2021-04-01 16:39:10|5160.1|5154.1|5164.7|5158.7|5164.7|5158.7|5160.1|5154.1|12
1617295160000|2021-04-01 16:39:20|5165.8|5159.8|5168.4|5162.4|5168.4|5162.4|5165.8|5159.8|2
1617295170000|2021-04-01 16:39:30|5167.6|5161.6|5167.2|5161.2|5167.9|5161.9|5166.9|5160.9|4
1617295180000|2021-04-01 16:39:40|5166.9|5160.9|5168.1|5162.1|5168.1|5162.1|5166.6|5160.6|3
1617295190000|2021-04-01 16:39:50|5167.8|5161.8|5165.9|5159.9|5167.8|5161.8|5165.9|5159.9|3
1617295200000|2021-04-01 16:40:00|5165.6|5159.6|5165.6|5159.6|5165.9|5159.9|5165.6|5159.6|2
1617295210000|2021-04-01 16:40:10|5164.7|5158.7|5164.2|5158.2|5164.7|5158.7|5164.2|5158.2|1
1617295220000|2021-04-01 16:40:20|5164.6|5158.6|5163.4|5157.4|5164.7|5158.7|5163.4|5157.4|0
1617295230000|2021-04-01 16:40:30|5163.9|5157.9|5163.9|5157.9|5163.9|5157.9|5163.6|5157.6|2
1617295240000|2021-04-01 16:40:40|5163.4|5157.4|5165.1|5159.1|5165.1|5159.1|5163.4|5157.4|3
1617295260000|2021-04-01 16:41:00|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|0
1617295270000|2021-04-01 16:41:10|5165.2|5159.2|5162.4|5156.4|5165.2|5159.2|5162.1|5156.1|120
1617295280000|2021-04-01 16:41:20|5162.1|5156.1|5160.2|5154.2|5162.1|5156.1|5159.6|5153.6|6
1617295290000|2021-04-01 16:41:30|5160.9|5154.9|5160.7|5154.7|5160.9|5154.9|5160.4|5154.4|2
1617295300000|2021-04-01 16:41:40|5160.6|5154.6|5161.4|5155.4|5161.4|5155.4|5160.6|5154.6|0
1617295310000|2021-04-01 16:41:50|5161.1|5155.1|5161.6|5155.6|5161.6|5155.6|5161.1|5155.1|4
1617295320000|2021-04-01 16:42:00|5161.2|5155.2|5161.7|5155.7|5161.7|5155.7|5161.2|5155.2|3
1617295330000|2021-04-01 16:42:10|5162.4|5156.4|5163.4|5157.4|5163.6|5157.6|5162.4|5156.4|13
1617295340000|2021-04-01 16:42:20|5163.1|5157.1|5160.2|5154.2|5163.1|5157.1|5160.1|5154.1|27
1617295350000|2021-04-01 16:42:30|5159.2|5153.2|5158.2|5152.2|5159.7|5153.7|5158.2|5152.2|13
1617295360000|2021-04-01 16:42:40|5157.7|5151.7|5156.7|5150.7|5158.2|5152.2|5156.4|5150.4|6
1617295370000|2021-04-01 16:42:50|5153.7|5147.7|5153.9|5147.9|5155.2|5149.2|5153.7|5147.7|14
1617295380000|2021-04-01 16:43:00|5153.6|5147.6|5151.9|5145.9|5153.6|5147.6|5151.9|5145.9|5
1617295390000|2021-04-01 16:43:10|5151.4|5145.4|5152.4|5146.4|5152.4|5146.4|5150.9|5144.9|6
1617295400000|2021-04-01 16:43:20|5152.9|5146.9|5152.6|5146.6|5152.9|5146.9|5152.6|5146.6|0
1617295410000|2021-04-01 16:43:30|5152.4|5146.4|5152.6|5146.6|5152.6|5146.6|5152.1|5146.1|4
1617295420000|2021-04-01 16:43:40|5152.9|5146.9|5152.7|5146.7|5153.1|5147.1|5152.4|5146.4|5
1617295430000|2021-04-01 16:43:50|5152.5|5146.5|5151.5|5145.5|5152.5|5146.5|5151.2|5145.2|2
1617295440000|2021-04-01 16:44:00|||||||||10
1617295450000|2021-04-01 16:44:10|5152.5|5146.5|5152.2|5146.2|5152.5|5146.5|5152.2|5146.2|6
1617295460000|2021-04-01 16:44:20|5151.9|5145.9|5151.4|5145.4|5152.2|5146.2|5151.4|5145.4|1
1617295470000|2021-04-01 16:44:30|5151.7|5145.7|5150.9|5144.9|5152|5146|5150.9|5144.9|4
1617295480000|2021-04-01 16:44:40|5150.2|5144.2|5149.7|5143.7|5150.2|5144.2|5149.7|5143.7|2
1617295490000|2021-04-01 16:44:50|5149.5|5143.5|5151.9|5145.9|5151.9|5145.9|5149.5|5143.5|14
1617295500000|2021-04-01 16:45:00|5151.5|5145.5|5150.5|5144.5|5151.5|5145.5|5149.9|5143.9|6
1617295510000|2021-04-01 16:45:10|5151|5145|5150.7|5144.7|5151|5145|5150|5144|8
1617295520000|2021-04-01 16:45:20|5151.1|5145.1|5151|5145|5151.7|5145.7|5150.7|5144.7|5
1617295530000|2021-04-01 16:45:30|||||||||5
1617295540000|2021-04-01 16:45:40|5159.7|5153.7|5164.7|5158.7|5165.2|5159.2|5159.7|5153.7|181
1617295550000|2021-04-01 16:45:50|5164.9|5158.9|5165.1|5159.1|5165.2|5159.2|5164.2|5158.2|11
1617295560000|2021-04-01 16:46:00|5164.6|5158.6|5166.9|5160.9|5167.4|5161.4|5164.6|5158.6|13
1617295570000|2021-04-01 16:46:10|5166.6|5160.6|5166.2|5160.2|5166.6|5160.6|5165.7|5159.7|9
1617295580000|2021-04-01 16:46:20|5165.7|5159.7|5164.4|5158.4|5165.7|5159.7|5164.4|5158.4|4
1617295590000|2021-04-01 16:46:30|5164|5158|5163.4|5157.4|5164.9|5158.9|5163.2|5157.2|10
1617295600000|2021-04-01 16:46:40|5163.9|5157.9|5161.7|5155.7|5164.9|5158.9|5161.4|5155.4|7
1617295610000|2021-04-01 16:46:50|5162.2|5156.2|5158.5|5152.5|5162.2|5156.2|5158.5|5152.5|1
1617295620000|2021-04-01 16:47:00|5158.4|5152.4|5159.2|5153.2|5159.2|5153.2|5157.7|5151.7|10
1617295630000|2021-04-01 16:47:10|5163.2|5157.2|5165.9|5159.9|5167.4|5161.4|5162.9|5156.9|6
1617295640000|2021-04-01 16:47:20|5167.7|5161.7|5169.9|5163.9|5170.9|5164.9|5167.7|5161.7|4
1617295650000|2021-04-01 16:47:30|5170.2|5164.2|5172.9|5166.9|5172.9|5166.9|5169.5|5163.5|19
1617295660000|2021-04-01 16:47:40|5174.9|5168.9|5170.9|5164.9|5174.9|5168.9|5168.4|5162.4|6
1617295670000|2021-04-01 16:47:50|5171.4|5165.4|5173.2|5167.2|5173.4|5167.4|5171.4|5165.4|4
1617295680000|2021-04-01 16:48:00|5173.4|5167.4|5169.7|5163.7|5174.4|5168.4|5169.7|5163.7|7
1617295690000|2021-04-01 16:48:10|5169.4|5163.4|5168.5|5162.5|5169.7|5163.7|5168.5|5162.5|10
1617295700000|2021-04-01 16:48:20|5168.2|5162.2|5169.2|5163.2|5170|5164|5167.7|5161.7|6
1617295710000|2021-04-01 16:48:30|5168.9|5162.9|5169.2|5163.2|5169.2|5163.2|5168.9|5162.9|3
1617295720000|2021-04-01 16:48:40|5168.9|5162.9|5166.9|5160.9|5168.9|5162.9|5166.9|5160.9|3
1617295730000|2021-04-01 16:48:50|5167.2|5161.2|5169.9|5163.9|5169.9|5163.9|5167.2|5161.2|7
1617295740000|2021-04-01 16:49:00|5170.2|5164.2|5172.7|5166.7|5172.9|5166.9|5170.2|5164.2|21
1617295750000|2021-04-01 16:49:10|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|0
1617295760000|2021-04-01 16:49:20|5172.5|5166.5|5175|5169|5175|5169|5172.5|5166.5|2
1617295770000|2021-04-01 16:49:30|5174.5|5168.5|5173.9|5167.9|5174.5|5168.5|5172.9|5166.9|14
1617295790000|2021-04-01 16:49:50|5174.5|5168.5|5175.2|5169.2|5175.7|5169.7|5174.2|5168.2|10
1617295800000|2021-04-01 16:50:00|5174.4|5168.4|5174.5|5168.5|5174.5|5168.5|5174.4|5168.4|0
1617295810000|2021-04-01 16:50:10|5174.4|5168.4|5175.2|5169.2|5175.2|5169.2|5172.9|5166.9|11
1617295820000|2021-04-01 16:50:20|5174.9|5168.9|5178|5172|5178|5172|5174.9|5168.9|3
1617295830000|2021-04-01 16:50:30|5177.7|5171.7|5178.7|5172.7|5179.2|5173.2|5177.2|5171.2|5
1617295840000|2021-04-01 16:50:40|5178|5172|5177|5171|5178.4|5172.4|5176.7|5170.7|11
1617295850000|2021-04-01 16:50:50|5177.4|5171.4|5178.7|5172.7|5179|5173|5177.4|5171.4|1
1617295860000|2021-04-01 16:51:00|5178.4|5172.4|5179|5173|5179|5173|5177.7|5171.7|7
1617295870000|2021-04-01 16:51:10|5179.5|5173.5|5183.4|5177.4|5183.4|5177.4|5179.5|5173.5|20
1617295880000|2021-04-01 16:51:20|5183|5177|5182.2|5176.2|5183.5|5177.5|5182.2|5176.2|12
1617295890000|2021-04-01 16:51:30|5180.5|5174.5|5180|5174|5180.5|5174.5|5179.5|5173.5|5
1617295900000|2021-04-01 16:51:40|5181.9|5175.9|5179.4|5173.4|5181.9|5175.9|5179.4|5173.4|16
1617295910000|2021-04-01 16:51:50|5179.5|5173.5|5179.4|5173.4|5180.7|5174.7|5179.4|5173.4|8
1617295920000|2021-04-01 16:52:00|5179.2|5173.2|5178.7|5172.7|5179.4|5173.4|5178.4|5172.4|2
1617295930000|2021-04-01 16:52:10|5178.9|5172.9|5179.7|5173.7|5179.7|5173.7|5178.9|5172.9|1
1617295940000|2021-04-01 16:52:20|5178.4|5172.4|5176.5|5170.5|5178.4|5172.4|5176.5|5170.5|6
1617295950000|2021-04-01 16:52:30|5177.4|5171.4|5176|5170|5177.4|5171.4|5176|5170|1
1617295960000|2021-04-01 16:52:40|5176.4|5170.4|5175|5169|5176.4|5170.4|5175|5169|5
1617295970000|2021-04-01 16:52:50|5174.7|5168.7|5174.9|5168.9|5174.9|5168.9|5174.7|5168.7|2
1617295980000|2021-04-01 16:53:00|5175.2|5169.2|5177|5171|5178.5|5172.5|5175.2|5169.2|24
1617295990000|2021-04-01 16:53:10|5177.4|5171.4|5180.4|5174.4|5180.9|5174.9|5177|5171|25
1617296000000|2021-04-01 16:53:20|5179.4|5173.4|5179.2|5173.2|5179.5|5173.5|5178.9|5172.9|14
1617296010000|2021-04-01 16:53:30|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|9
1617296020000|2021-04-01 16:53:40|5178.9|5172.9|5179.9|5173.9|5179.9|5173.9|5178.9|5172.9|10
1617296030000|2021-04-01 16:53:50|5179.5|5173.5|5179|5173|5179.5|5173.5|5179|5173|0
1617296040000|2021-04-01 16:54:00|5177.9|5171.9|5174.7|5168.7|5177.9|5171.9|5174.2|5168.2|24
1617296050000|2021-04-01 16:54:10|5174.2|5168.2|5177.7|5171.7|5177.7|5171.7|5174.2|5168.2|4
1617296060000|2021-04-01 16:54:20|5178|5172|5180|5174|5180|5174|5178|5172|3
1617296070000|2021-04-01 16:54:30|5179.9|5173.9|5179.7|5173.7|5180|5174|5179.7|5173.7|4
1617296090000|2021-04-01 16:54:50|5180.2|5174.2|5180.7|5174.7|5181|5175|5179.7|5173.7|9
1617296100000|2021-04-01 16:55:00|5180.4|5174.4|5180.7|5174.7|5180.7|5174.7|5180.4|5174.4|0
1617296110000|2021-04-01 16:55:10|5180|5174|5179.5|5173.5|5180.2|5174.2|5179.5|5173.5|15
1617296120000|2021-04-01 16:55:20|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5178.9|5172.9|4
1617296130000|2021-04-01 16:55:30|5179.9|5173.9|5184|5178|5184.7|5178.7|5179.9|5173.9|13
1617296140000|2021-04-01 16:55:40|5183.5|5177.5|5182|5176|5183.5|5177.5|5182|5176|2
1617296150000|2021-04-01 16:55:50|5181.7|5175.7|5181.7|5175.7|5182|5176|5179.9|5173.9|9
1617296160000|2021-04-01 16:56:00|5180.7|5174.7|5182.2|5176.2|5182.9|5176.9|5180.7|5174.7|9
1617296170000|2021-04-01 16:56:10|5181.9|5175.9|5181.2|5175.2|5181.9|5175.9|5181.2|5175.2|1
1617296180000|2021-04-01 16:56:20|5180.7|5174.7|5178.2|5172.2|5180.7|5174.7|5177.7|5171.7|5
1617296190000|2021-04-01 16:56:30|5178.4|5172.4|5181.4|5175.4|5181.4|5175.4|5178.4|5172.4|1
1617296200000|2021-04-01 16:56:40|5180.7|5174.7|5181.2|5175.2|5182.2|5176.2|5179.4|5173.4|8
1617296210000|2021-04-01 16:56:50|5180.4|5174.4|5180.2|5174.2|5180.7|5174.7|5180.2|5174.2|6
1617296220000|2021-04-01 16:57:00|5179.9|5173.9|5178.2|5172.2|5179.9|5173.9|5178.2|5172.2|4
1617296230000|2021-04-01 16:57:10|5179.7|5173.7|5179.4|5173.4|5179.7|5173.7|5179.2|5173.2|21
1617296240000|2021-04-01 16:57:20|5178.7|5172.7|5181.5|5175.5|5181.5|5175.5|5177.9|5171.9|11
1617296250000|2021-04-01 16:57:30|5182|5176|5181.5|5175.5|5182|5176|5180.4|5174.4|2
1617296260000|2021-04-01 16:57:40|5181.2|5175.2|5180.9|5174.9|5181.7|5175.7|5180.9|5174.9|1
1617296270000|2021-04-01 16:57:50|5181.2|5175.2|5180.9|5174.9|5181.2|5175.2|5180.9|5174.9|0
1617296280000|2021-04-01 16:58:00|5180.2|5174.2|5178.4|5172.4|5180.2|5174.2|5178.4|5172.4|6
1617296290000|2021-04-01 16:58:10|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|0
1617296300000|2021-04-01 16:58:20|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|0
1617296310000|2021-04-01 16:58:30|5176.9|5170.9|5176.4|5170.4|5176.9|5170.9|5176.4|5170.4|5
1617296320000|2021-04-01 16:58:40|5176.5|5170.5|5174.4|5168.4|5176.5|5170.5|5173|5167|9
1617296330000|2021-04-01 16:58:50|5174.7|5168.7|5173.9|5167.9|5174.7|5168.7|5173.4|5167.4|6
1617296340000|2021-04-01 16:59:00|5174|5168|5174|5168|5174|5168|5174|5168|10
1617296350000|2021-04-01 16:59:10|||||||||2
1617296360000|2021-04-01 16:59:20|5176.7|5170.7|5177.7|5171.7|5177.7|5171.7|5175.4|5169.4|6
1617296370000|2021-04-01 16:59:30|5177.5|5171.5|5175.4|5169.4|5177.7|5171.7|5174.4|5168.4|14
1617296380000|2021-04-01 16:59:40|5175.2|5169.2|5175.4|5169.4|5176.7|5170.7|5175.2|5169.2|1
1617296390000|2021-04-01 16:59:50|5174.7|5168.7|5172.7|5166.7|5174.7|5168.7|5172.7|5166.7|3
1617296400000|2021-04-01 17:00:00|5173|5167|5173.2|5167.2|5173.7|5167.7|5173|5167|5
1617296410000|2021-04-01 17:00:10|5172.9|5166.9|5172.9|5166.9|5173.4|5167.4|5172|5166|5
1617296420000|2021-04-01 17:00:20|5173|5167|5177.7|5171.7|5177.7|5171.7|5173|5167|21
1617296430000|2021-04-01 17:00:30|5178.2|5172.2|5177.9|5171.9|5178.2|5172.2|5176.5|5170.5|19
1617296440000|2021-04-01 17:00:40|5178|5172|5178|5172|5178|5172|5178|5172|0
1617296450000|2021-04-01 17:00:50|5176|5170|5176|5170|5176|5170|5176|5170|2
1617296460000|2021-04-01 17:01:00|5175.5|5169.5|5175|5169|5176.5|5170.5|5175|5169|1
1617296470000|2021-04-01 17:01:10|5175.4|5169.4|5175.4|5169.4|5175.4|5169.4|5175|5169|2
1617296480000|2021-04-01 17:01:20|5174.9|5168.9|5172.7|5166.7|5174.9|5168.9|5172.5|5166.5|3
1617296490000|2021-04-01 17:01:30|5172.9|5166.9|5172.4|5166.4|5172.9|5166.9|5172.4|5166.4|2
1617296500000|2021-04-01 17:01:40|5172.7|5166.7|5172|5166|5173.2|5167.2|5172|5166|1
1617296510000|2021-04-01 17:01:50|5172.4|5166.4|5174.4|5168.4|5174.4|5168.4|5171.9|5165.9|4
1617296520000|2021-04-01 17:02:00|5174.7|5168.7|5176.2|5170.2|5176.2|5170.2|5174.7|5168.7|6
1617296530000|2021-04-01 17:02:10|5176|5170|5175|5169|5176|5170|5175|5169|0
1617296540000|2021-04-01 17:02:20|5176.2|5170.2|5175.2|5169.2|5176.2|5170.2|5175|5169|4
1617296550000|2021-04-01 17:02:30|5175.4|5169.4|5175.4|5169.4|5175.5|5169.5|5175.4|5169.4|10
1617296560000|2021-04-01 17:02:40|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|3
1617296570000|2021-04-01 17:02:50|5172.8|5166.8|5170.7|5164.7|5172.8|5166.8|5170.7|5164.7|3
1617296580000|2021-04-01 17:03:00|5170.3|5164.3|5170.3|5164.3|5171.3|5165.3|5170.3|5164.3|9
1617296590000|2021-04-01 17:03:10|5170|5164|5170.3|5164.3|5170.3|5164.3|5169.7|5163.7|3
1617296600000|2021-04-01 17:03:20|5170|5164|5171.3|5165.3|5171.7|5165.7|5170|5164|3
1617296610000|2021-04-01 17:03:30|5171.7|5165.7|5170|5164|5171.7|5165.7|5170|5164|0
1617296620000|2021-04-01 17:03:40|5170.5|5164.5|5170.7|5164.7|5170.7|5164.7|5170.5|5164.5|4
1617296630000|2021-04-01 17:03:50|5170.8|5164.8|5173.8|5167.8|5173.8|5167.8|5170.8|5164.8|1
1617296640000|2021-04-01 17:04:00|5172.8|5166.8|5171.8|5165.8|5172.8|5166.8|5171.8|5165.8|11
1617296650000|2021-04-01 17:04:10|5173.2|5167.2|5172.2|5166.2|5173.2|5167.2|5172|5166|2
1617296660000|2021-04-01 17:04:20|5172.3|5166.3|5175.2|5169.2|5175.2|5169.2|5172.3|5166.3|5
1617296670000|2021-04-01 17:04:30|5175|5169|5173.8|5167.8|5175|5169|5173.7|5167.7|6
1617296680000|2021-04-01 17:04:40|5173.7|5167.7|5173.3|5167.3|5174|5168|5173.3|5167.3|7
1617296690000|2021-04-01 17:04:50|5173.2|5167.2|5169.3|5163.3|5173.2|5167.2|5169.3|5163.3|11
1617296700000|2021-04-01 17:05:00|5169|5163|5167|5161|5169|5163|5166.7|5160.7|6
1617296710000|2021-04-01 17:05:10|5166.7|5160.7|5169.3|5163.3|5169.3|5163.3|5166.7|5160.7|3
1617296720000|2021-04-01 17:05:20|5169.2|5163.2|5170.3|5164.3|5170.3|5164.3|5169.2|5163.2|4
1617296730000|2021-04-01 17:05:30|5170|5164|5170|5164|5170|5164|5170|5164|0
1617296740000|2021-04-01 17:05:40|5169.5|5163.5|5170|5164|5170|5164|5169.5|5163.5|1
1617296750000|2021-04-01 17:05:50|5169.5|5163.5|5169.5|5163.5|5170|5164|5169.5|5163.5|9
1617296760000|2021-04-01 17:06:00|5169.2|5163.2|5169.8|5163.8|5169.8|5163.8|5169|5163|2
1617296770000|2021-04-01 17:06:10|5169.5|5163.5|5169.5|5163.5|5169.5|5163.5|5169.5|5163.5|1
1617296780000|2021-04-01 17:06:20|5170|5164|5172.2|5166.2|5172.2|5166.2|5170|5164|12
1617296790000|2021-04-01 17:06:30|5172|5166|5172.7|5166.7|5172.7|5166.7|5172|5166|3
1617296800000|2021-04-01 17:06:40|5172.2|5166.2|5172.4|5166.4|5172.4|5166.4|5172.2|5166.2|5
1617296810000|2021-04-01 17:06:50|5172.5|5166.5|5175.3|5169.3|5180.2|5174.2|5172.5|5166.5|37
1617296820000|2021-04-01 17:07:00|5174.8|5168.8|5175.9|5169.9|5175.9|5169.9|5174.8|5168.8|3
1617296830000|2021-04-01 17:07:10|5173|5167|5173.5|5167.5|5173.7|5167.7|5172.7|5166.7|5
1617296840000|2021-04-01 17:07:20|5173.4|5167.4|5171.7|5165.7|5173.4|5167.4|5171.3|5165.3|3
1617296850000|2021-04-01 17:07:30|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|5171.3|5165.3|0
1617296860000|2021-04-01 17:07:40|5171|5165|5170.5|5164.5|5171|5165|5170.3|5164.3|0
1617296870000|2021-04-01 17:07:50|5172.9|5166.9|5173.3|5167.3|5173.3|5167.3|5172.9|5166.9|4
1617296880000|2021-04-01 17:08:00|5173|5167|5176.2|5170.2|5176.8|5170.8|5173|5167|31
1617296890000|2021-04-01 17:08:10|5176.5|5170.5|5176.5|5170.5|5176.5|5170.5|5176.5|5170.5|4
1617296900000|2021-04-01 17:08:20|5176.2|5170.2|5176.7|5170.7|5176.7|5170.7|5176.2|5170.2|3
1617296910000|2021-04-01 17:08:30|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|1
1617296920000|2021-04-01 17:08:40|5176.5|5170.5|5176.7|5170.7|5176.7|5170.7|5176.5|5170.5|5
1617296940000|2021-04-01 17:09:00|5177.2|5171.2|5179.5|5173.5|5179.5|5173.5|5177.2|5171.2|15
1617296950000|2021-04-01 17:09:10|5180.7|5174.7|5179|5173|5180.7|5174.7|5178.7|5172.7|12
1617296960000|2021-04-01 17:09:20|5178.7|5172.7|5181|5175|5181|5175|5178.7|5172.7|7
1617296970000|2021-04-01 17:09:30|5180.7|5174.7|5183.7|5177.7|5183.7|5177.7|5180.7|5174.7|22
1617296980000|2021-04-01 17:09:40|5181.3|5175.3|5183.3|5177.3|5183.3|5177.3|5181|5175|12
1617296990000|2021-04-01 17:09:50|5183.7|5177.7|5183.3|5177.3|5184.5|5178.5|5183.2|5177.2|10
1617297000000|2021-04-01 17:10:00|5183.7|5177.7|5184.5|5178.5|5187.3|5181.3|5183.2|5177.2|15
1617297010000|2021-04-01 17:10:10|5184.2|5178.2|5186.5|5180.5|5186.7|5180.7|5183.2|5177.2|26
1617297030000|2021-04-01 17:10:30|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|6
1617297040000|2021-04-01 17:10:40|5186.3|5180.3|5186.7|5180.7|5186.7|5180.7|5186.3|5180.3|2
1617297060000|2021-04-01 17:11:00|5186.3|5180.3|5189|5183|5189.2|5183.2|5186.3|5180.3|5
1617297070000|2021-04-01 17:11:10|5190.5|5184.5|5189.9|5183.9|5191.9|5185.9|5189.9|5183.9|16
1617297080000|2021-04-01 17:11:20|5189.7|5183.7|5188.4|5182.4|5189.7|5183.7|5187.7|5181.7|2
1617297090000|2021-04-01 17:11:30|5188|5182|5188|5182|5188|5182|5188|5182|0
1617297100000|2021-04-01 17:11:40|5188.4|5182.4|5188.5|5182.5|5189.4|5183.4|5188.4|5182.4|3
1617297110000|2021-04-01 17:11:50|5188.9|5182.9|5188.9|5182.9|5189.4|5183.4|5188.9|5182.9|2
1617297120000|2021-04-01 17:12:00|5188.8|5182.8|5189.2|5183.2|5189.2|5183.2|5188.5|5182.5|1
1617297130000|2021-04-01 17:12:10|5188.3|5182.3|5188|5182|5188.3|5182.3|5188|5182|6
1617297140000|2021-04-01 17:12:20|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5186.7|5180.7|2
1617297150000|2021-04-01 17:12:30|5187.2|5181.2|5185.7|5179.7|5187.2|5181.2|5185.7|5179.7|3
1617297160000|2021-04-01 17:12:40|5186|5180|5186|5180|5186|5180|5186|5180|7
1617297170000|2021-04-01 17:12:50|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|2
1617297180000|2021-04-01 17:13:00|5185|5179|5184.7|5178.7|5185.4|5179.4|5184.7|5178.7|3
1617297190000|2021-04-01 17:13:10|5186.5|5180.5|5185.7|5179.7|5186.5|5180.5|5185.7|5179.7|3
1617297200000|2021-04-01 17:13:20|5185.3|5179.3|5184.7|5178.7|5187.3|5181.3|5184.7|5178.7|12
1617297210000|2021-04-01 17:13:30|5184.5|5178.5|5184.3|5178.3|5184.5|5178.5|5183.2|5177.2|3
1617297220000|2021-04-01 17:13:40|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|1
1617297230000|2021-04-01 17:13:50|5183.5|5177.5|5179.8|5173.8|5183.5|5177.5|5179.8|5173.8|13
1617297240000|2021-04-01 17:14:00|5179.5|5173.5|5175.7|5169.7|5179.5|5173.5|5175.7|5169.7|20
1617297250000|2021-04-01 17:14:10|5175.3|5169.3|5174.5|5168.5|5175.3|5169.3|5174.2|5168.2|12
1617297260000|2021-04-01 17:14:20|5174.2|5168.2|5173.8|5167.8|5174.2|5168.2|5173.5|5167.5|65
1617297270000|2021-04-01 17:14:30|||||||||2
1617297280000|2021-04-01 17:14:40|5173.3|5167.3|5179.4|5173.4|5181.2|5175.2|5173.3|5167.3|20
1617297290000|2021-04-01 17:14:50|5179|5173|5177.2|5171.2|5179|5173|5177.2|5171.2|507
1617297300000|2021-04-01 17:15:00|5176.5|5170.5|5177.9|5171.9|5177.9|5171.9|5175.2|5169.2|2
1617297310000|2021-04-01 17:15:10|5177.2|5171.2|5176.4|5170.4|5177.2|5171.2|5176.4|5170.4|6
1617297320000|2021-04-01 17:15:20|5176|5170|5174.7|5168.7|5176|5170|5174.7|5168.7|1
1617297330000|2021-04-01 17:15:30|5174.5|5168.5|5173|5167|5174.5|5168.5|5173|5167|5
1617297340000|2021-04-01 17:15:40|5172|5166|5173.4|5167.4|5176.2|5170.2|5172|5166|53
1617297350000|2021-04-01 17:15:50|5172.2|5166.2|5173|5167|5173|5167|5172.2|5166.2|10
1617297360000|2021-04-01 17:16:00|5173.5|5167.5|5174|5168|5174|5168|5173.5|5167.5|3
1617297370000|2021-04-01 17:16:10|5173.9|5167.9|5173|5167|5173.9|5167.9|5173|5167|3
1617297380000|2021-04-01 17:16:20|5172.9|5166.9|5172|5166|5172.9|5166.9|5172|5166|1
1617297390000|2021-04-01 17:16:30|5172.4|5166.4|5172.2|5166.2|5172.7|5166.7|5172.2|5166.2|19
1617297400000|2021-04-01 17:16:40|||||||||3
1617297410000|2021-04-01 17:16:50|5171.4|5165.4|5172|5166|5172.5|5166.5|5171.4|5165.4|53
1617297420000|2021-04-01 17:17:00|5171.7|5165.7|5171.4|5165.4|5171.7|5165.7|5171.4|5165.4|40
1617297430000|2021-04-01 17:17:10|5171.2|5165.2|5166.9|5160.9|5171.2|5165.2|5166.4|5160.4|15
1617297440000|2021-04-01 17:17:20|5166.4|5160.4|5172.9|5166.9|5172.9|5166.9|5166.2|5160.2|73
1617297450000|2021-04-01 17:17:30|5175|5169|5171.9|5165.9|5175.4|5169.4|5171.9|5165.9|31
1617297460000|2021-04-01 17:17:40|5171.5|5165.5|5173|5167|5173.9|5167.9|5171.5|5165.5|8
1617297470000|2021-04-01 17:17:50|5173.4|5167.4|5173|5167|5173.4|5167.4|5173|5167|2
1617297480000|2021-04-01 17:18:00|5172.7|5166.7|5172.5|5166.5|5172.7|5166.7|5172.5|5166.5|2
1617297490000|2021-04-01 17:18:10|5173.4|5167.4|5174.7|5168.7|5175.2|5169.2|5173.4|5167.4|6
1617297500000|2021-04-01 17:18:20|5175.2|5169.2|5177|5171|5177.2|5171.2|5173.4|5167.4|18
1617297510000|2021-04-01 17:18:30|5177.2|5171.2|5172|5166|5177.2|5171.2|5172|5166|7
1617297520000|2021-04-01 17:18:40|5171.5|5165.5|5168.9|5162.9|5172|5166|5168.9|5162.9|2
1617297530000|2021-04-01 17:18:50|5168.5|5162.5|5168.9|5162.9|5169|5163|5168.2|5162.2|3
1617297540000|2021-04-01 17:19:00|5168.5|5162.5|5170|5164|5170|5164|5168.4|5162.4|10
1617297550000|2021-04-01 17:19:10|5169.5|5163.5|5166.4|5160.4|5169.5|5163.5|5166.4|5160.4|6
1617297560000|2021-04-01 17:19:20|5166.7|5160.7|5167.4|5161.4|5167.4|5161.4|5166|5160|3
1617297570000|2021-04-01 17:19:30|5167|5161|5166.9|5160.9|5167.4|5161.4|5166.9|5160.9|7
1617297580000|2021-04-01 17:19:40|5167|5161|5166.4|5160.4|5167.4|5161.4|5166.4|5160.4|118
1617297590000|2021-04-01 17:19:50|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|7
1617297600000|2021-04-01 17:20:00|5171.2|5165.2|5167|5161|5171.2|5165.2|5167|5161|10
1617297610000|2021-04-01 17:20:10|5166.9|5160.9|5164.9|5158.9|5167|5161|5164.5|5158.5|2
1617297620000|2021-04-01 17:20:20|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|5163.4|5157.4|7
1617297630000|2021-04-01 17:20:30|5163.7|5157.7|5159.9|5153.9|5163.9|5157.9|5158.7|5152.7|8
1617297640000|2021-04-01 17:20:40|5159|5153|5161.9|5155.9|5161.9|5155.9|5159|5153|6
1617297650000|2021-04-01 17:20:50|5163.9|5157.9|5164.4|5158.4|5164.4|5158.4|5163.9|5157.9|6
1617297660000|2021-04-01 17:21:00|5163.4|5157.4|5164.4|5158.4|5164.4|5158.4|5163|5157|7
1617297670000|2021-04-01 17:21:10|5164.7|5158.7|5166.9|5160.9|5166.9|5160.9|5164.7|5158.7|21
1617297680000|2021-04-01 17:21:20|5167.4|5161.4|5168.2|5162.2|5168.2|5162.2|5167.4|5161.4|5
1617297690000|2021-04-01 17:21:30|||||||||1
1617297700000|2021-04-01 17:21:40|5169.4|5163.4|5167.9|5161.9|5169.4|5163.4|5167.9|5161.9|5
1617297710000|2021-04-01 17:21:50|5168|5162|5167.5|5161.5|5168|5162|5167|5161|3
1617297720000|2021-04-01 17:22:00|5166.9|5160.9|5164.2|5158.2|5166.9|5160.9|5164.2|5158.2|6
1617297730000|2021-04-01 17:22:10|5163.9|5157.9|5164.5|5158.5|5164.5|5158.5|5163.9|5157.9|0
1617297740000|2021-04-01 17:22:20|5164.7|5158.7|5163.2|5157.2|5165.7|5159.7|5163.2|5157.2|11
1617297750000|2021-04-01 17:22:30|5163.5|5157.5|5164.2|5158.2|5164.5|5158.5|5163.5|5157.5|2
1617297760000|2021-04-01 17:22:40|5164|5158|5163.7|5157.7|5164|5158|5163|5157|0
1617297770000|2021-04-01 17:22:50|5163.3|5157.3|5164.2|5158.2|5164.4|5158.4|5163.3|5157.3|2
1617297780000|2021-04-01 17:23:00|5163.9|5157.9|5163.5|5157.5|5163.9|5157.9|5163.5|5157.5|53
1617297790000|2021-04-01 17:23:10|5162.4|5156.4|5162.2|5156.2|5162.9|5156.9|5161.9|5155.9|2
1617297800000|2021-04-01 17:23:20|5161.9|5155.9|5162.7|5156.7|5162.7|5156.7|5161.4|5155.4|2
1617297810000|2021-04-01 17:23:30|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|0
1617297820000|2021-04-01 17:23:40|5162|5156|5161.7|5155.7|5162|5156|5161.4|5155.4|5
1617297830000|2021-04-01 17:23:50|5161.4|5155.4|5160.5|5154.5|5161.9|5155.9|5160.5|5154.5|7
1617297840000|2021-04-01 17:24:00|5160.9|5154.9|5159.2|5153.2|5160.9|5154.9|5159.2|5153.2|9
1617297850000|2021-04-01 17:24:10|5159|5153|5155|5149|5159|5153|5155|5149|30
1617297860000|2021-04-01 17:24:20|5155.4|5149.4|5149.4|5143.4|5155.4|5149.4|5149.4|5143.4|31
1617297870000|2021-04-01 17:24:30|5149|5143|5153|5147|5153.4|5147.4|5148.4|5142.4|12
1617297880000|2021-04-01 17:24:40|5153.2|5147.2|5153.4|5147.4|5154|5148|5153|5147|4
1617297890000|2021-04-01 17:24:50|5153.7|5147.7|5152|5146|5153.7|5147.7|5152|5146|14
1617297900000|2021-04-01 17:25:00|5151.7|5145.7|5152.9|5146.9|5152.9|5146.9|5151.7|5145.7|15
1617297910000|2021-04-01 17:25:10|5153|5147|5154|5148|5154.4|5148.4|5152.5|5146.5|14
1617297920000|2021-04-01 17:25:20|5154.4|5148.4|5155|5149|5155.5|5149.5|5154.4|5148.4|31
1617297930000|2021-04-01 17:25:30|5155.7|5149.7|5154.7|5148.7|5155.7|5149.7|5154.7|5148.7|4
1617297940000|2021-04-01 17:25:40|5154.4|5148.4|5153|5147|5154.4|5148.4|5152|5146|3
1617297950000|2021-04-01 17:25:50|5152.9|5146.9|5151.4|5145.4|5152.9|5146.9|5151.4|5145.4|3
1617297960000|2021-04-01 17:26:00|5151.5|5145.5|5152.5|5146.5|5152.7|5146.7|5151.5|5145.5|75
1617297970000|2021-04-01 17:26:10|5153.3|5147.3|5156|5150|5156|5150|5153.3|5147.3|28
1617297980000|2021-04-01 17:26:20|||||||||1
1617297990000|2021-04-01 17:26:30|5156.3|5150.3|5156.3|5150.3|5156.3|5150.3|5156.3|5150.3|2
1617298000000|2021-04-01 17:26:40|5155.7|5149.7|5153|5147|5155.7|5149.7|5152.7|5146.7|8
1617298010000|2021-04-01 17:26:50|5153.3|5147.3|5153|5147|5153.5|5147.5|5153|5147|2
1617298020000|2021-04-01 17:27:00|5152.7|5146.7|5153|5147|5153|5147|5152.5|5146.5|3
1617298030000|2021-04-01 17:27:10|5150|5144|5150|5144|5150.3|5144.3|5150|5144|11
1617298040000|2021-04-01 17:27:20|5149.8|5143.8|5146.3|5140.3|5149.8|5143.8|5146.3|5140.3|8
1617298050000|2021-04-01 17:27:30|5146.5|5140.5|5142|5136|5146.5|5140.5|5142|5136|29
1617298060000|2021-04-01 17:27:40|5141.5|5135.5|5141.5|5135.5|5141.5|5135.5|5141.5|5135.5|8
1617298070000|2021-04-01 17:27:50|5141.3|5135.3|5140.2|5134.2|5141.3|5135.3|5140|5134|12
1617298080000|2021-04-01 17:28:00|5140|5134|5145.7|5139.7|5145.8|5139.8|5140|5134|31
1617298090000|2021-04-01 17:28:10|5145.3|5139.3|5146.7|5140.7|5146.8|5140.8|5145.3|5139.3|5
1617298100000|2021-04-01 17:28:20|5146.3|5140.3|5149.2|5143.2|5149.2|5143.2|5146.3|5140.3|28
1617298110000|2021-04-01 17:28:30|5150|5144|5153|5147|5153|5147|5150|5144|1
1617298120000|2021-04-01 17:28:40|||||||||1
1617298130000|2021-04-01 17:28:50|5153.2|5147.2|5153.5|5147.5|5153.9|5147.9|5153.2|5147.2|3
1617298140000|2021-04-01 17:29:00|5153.9|5147.9|5154.4|5148.4|5154.4|5148.4|5153.9|5147.9|52
1617298150000|2021-04-01 17:29:10|||||||||2
1617298160000|2021-04-01 17:29:20|5154|5148|5154|5148|5154|5148|5154|5148|0
1617298170000|2021-04-01 17:29:30|5152.9|5146.9|5152.7|5146.7|5152.9|5146.9|5152.4|5146.4|11
1617298180000|2021-04-01 17:29:40|5152.4|5146.4|5149.4|5143.4|5152.4|5146.4|5149.4|5143.4|3
1617298190000|2021-04-01 17:29:50|5149.7|5143.7|5150.2|5144.2|5150.2|5144.2|5149.7|5143.7|5
1617298200000|2021-04-01 17:30:00|5150|5144|5153.7|5147.7|5153.7|5147.7|5149.2|5143.2|20
1617298210000|2021-04-01 17:30:10|5153.2|5147.2|5153|5147|5153.2|5147.2|5153|5147|0
1617298220000|2021-04-01 17:30:20|5152|5146|5152|5146|5152|5146|5152|5146|1
1617298230000|2021-04-01 17:30:30|||||||||1
1617298240000|2021-04-01 17:30:40|5151.7|5145.7|5151.5|5145.5|5151.7|5145.7|5151.5|5145.5|1
1617298250000|2021-04-01 17:30:50|5150.9|5144.9|5150.5|5144.5|5150.9|5144.9|5150.5|5144.5|0
1617298260000|2021-04-01 17:31:00|5150|5144|5157|5151|5157|5151|5150|5144|26
1617298270000|2021-04-01 17:31:10|5157.2|5151.2|5160.4|5154.4|5160.4|5154.4|5157.2|5151.2|11
1617298280000|2021-04-01 17:31:20|5160|5154|5161.9|5155.9|5161.9|5155.9|5160|5154|7
1617298290000|2021-04-01 17:31:30|5161.5|5155.5|5160.5|5154.5|5162.9|5156.9|5160.5|5154.5|17
1617298300000|2021-04-01 17:31:40|5160.4|5154.4|5161.7|5155.7|5161.7|5155.7|5160.4|5154.4|3
1617298310000|2021-04-01 17:31:50|5162|5156|5162|5156|5162|5156|5162|5156|0
1617298320000|2021-04-01 17:32:00|5162.7|5156.7|5161.4|5155.4|5162.7|5156.7|5161|5155|60
1617298330000|2021-04-01 17:32:10|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|2
1617298340000|2021-04-01 17:32:20|5160.4|5154.4|5158.7|5152.7|5160.4|5154.4|5158.7|5152.7|3
1617298350000|2021-04-01 17:32:30|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|5158.4|5152.4|1
1617298370000|2021-04-01 17:32:50|5158.3|5152.3|5157.7|5151.7|5158.3|5152.3|5157.3|5151.3|3
1617298380000|2021-04-01 17:33:00|5157.3|5151.3|5157.7|5151.7|5157.7|5151.7|5157.3|5151.3|1
1617298390000|2021-04-01 17:33:10|5156.7|5150.7|5157.2|5151.2|5157.2|5151.2|5156.7|5150.7|2
1617298400000|2021-04-01 17:33:20|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|1
1617298410000|2021-04-01 17:33:30|5158.8|5152.8|5159.7|5153.7|5159.7|5153.7|5158.8|5152.8|3
1617298420000|2021-04-01 17:33:40|5159.3|5153.3|5158|5152|5159.3|5153.3|5157.5|5151.5|6
1617298430000|2021-04-01 17:33:50|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|5157.8|5151.8|0
1617298440000|2021-04-01 17:34:00|5157.2|5151.2|5159.7|5153.7|5160|5154|5157.2|5151.2|10
1617298450000|2021-04-01 17:34:10|5159|5153|5159|5153|5159|5153|5159|5153|8
1617298460000|2021-04-01 17:34:20|5160.4|5154.4|5160.7|5154.7|5160.7|5154.7|5160.4|5154.4|21
1617298470000|2021-04-01 17:34:30|5161.4|5155.4|5160.7|5154.7|5161.4|5155.4|5160.4|5154.4|3
1617298480000|2021-04-01 17:34:40|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|5160.4|5154.4|4
1617298490000|2021-04-01 17:34:50|5161.4|5155.4|5158.7|5152.7|5161.4|5155.4|5158.7|5152.7|12
1617298500000|2021-04-01 17:35:00|5159|5153|5155|5149|5159|5153|5155|5149|59
1617298510000|2021-04-01 17:35:10|5155.2|5149.2|5152.4|5146.4|5156.2|5150.2|5152.4|5146.4|11
1617298520000|2021-04-01 17:35:20|5152.7|5146.7|5153|5147|5154.4|5148.4|5152.7|5146.7|4
1617298530000|2021-04-01 17:35:30|5153.4|5147.4|5153.4|5147.4|5153.4|5147.4|5153.4|5147.4|2
1617298540000|2021-04-01 17:35:40|5153.7|5147.7|5155.4|5149.4|5155.4|5149.4|5153.7|5147.7|2
1617298550000|2021-04-01 17:35:50|5155.7|5149.7|5157.2|5151.2|5157.2|5151.2|5155.7|5149.7|5
1617298560000|2021-04-01 17:36:00|5157.4|5151.4|5160.2|5154.2|5160.3|5154.3|5157.4|5151.4|6
1617298570000|2021-04-01 17:36:10|5160.7|5154.7|5161.3|5155.3|5161.3|5155.3|5160.7|5154.7|0
1617298580000|2021-04-01 17:36:20|5162|5156|5161.7|5155.7|5162|5156|5161.7|5155.7|7
1617298590000|2021-04-01 17:36:30|5162|5156|5161|5155|5162|5156|5160.7|5154.7|5
1617298600000|2021-04-01 17:36:40|5160|5154|5160|5154|5161|5155|5159.7|5153.7|3
1617298610000|2021-04-01 17:36:50|||||||||4
1617298620000|2021-04-01 17:37:00|5159.5|5153.5|5159.7|5153.7|5159.7|5153.7|5159|5153|7
1617298630000|2021-04-01 17:37:10|5160.4|5154.4|5162.4|5156.4|5162.7|5156.7|5160.4|5154.4|5
1617298640000|2021-04-01 17:37:20|5161.4|5155.4|5161.7|5155.7|5161.7|5155.7|5160|5154|5
1617298650000|2021-04-01 17:37:30|5162|5156|5160|5154|5162|5156|5159.9|5153.9|18
1617298660000|2021-04-01 17:37:40|5159.5|5153.5|5158.4|5152.4|5159.9|5153.9|5158.4|5152.4|5
1617298680000|2021-04-01 17:38:00|5157.7|5151.7|5155.5|5149.5|5157.7|5151.7|5155.5|5149.5|11
1617298690000|2021-04-01 17:38:10|5155.9|5149.9|5156|5150|5156|5150|5155.9|5149.9|0
1617298700000|2021-04-01 17:38:20|5155.8|5149.8|5159.3|5153.3|5159.3|5153.3|5155.8|5149.8|4
1617298710000|2021-04-01 17:38:30|5160.2|5154.2|5161.5|5155.5|5161.5|5155.5|5159.7|5153.7|0
1617298720000|2021-04-01 17:38:40|5161.8|5155.8|5161.7|5155.7|5162.7|5156.7|5161.7|5155.7|10
1617298730000|2021-04-01 17:38:50|5162|5156|5161.7|5155.7|5162|5156|5161.5|5155.5|5
1617298740000|2021-04-01 17:39:00|5161.5|5155.5|5162|5156|5162.5|5156.5|5161.5|5155.5|1
1617298750000|2021-04-01 17:39:10|5161.7|5155.7|5161.5|5155.5|5162|5156|5161.5|5155.5|2
1617298760000|2021-04-01 17:39:20|5161.7|5155.7|5163.7|5157.7|5163.7|5157.7|5161.7|5155.7|4
1617298770000|2021-04-01 17:39:30|5164.3|5158.3|5166|5160|5166|5160|5164.3|5158.3|14
1617298780000|2021-04-01 17:39:40|5166.7|5160.7|5170|5164|5170|5164|5166.7|5160.7|13
1617298790000|2021-04-01 17:39:50|5168.9|5162.9|5169.5|5163.5|5169.5|5163.5|5168.9|5162.9|3
1617298800000|2021-04-01 17:40:00|5168.5|5162.5|5169.8|5163.8|5170.2|5164.2|5168.5|5162.5|8
1617298810000|2021-04-01 17:40:10|5170.2|5164.2|5170.2|5164.2|5171.2|5165.2|5170.2|5164.2|5
1617298820000|2021-04-01 17:40:20|5169.7|5163.7|5166.8|5160.8|5169.8|5163.8|5166.8|5160.8|26
1617298830000|2021-04-01 17:40:30|5167|5161|5168.2|5162.2|5168.2|5162.2|5167|5161|2
1617298840000|2021-04-01 17:40:40|5168.5|5162.5|5168.5|5162.5|5168.5|5162.5|5168.5|5162.5|0
1617298850000|2021-04-01 17:40:50|5168.3|5162.3|5168.2|5162.2|5169.2|5163.2|5168.2|5162.2|1
1617298860000|2021-04-01 17:41:00|5167.8|5161.8|5164.8|5158.8|5168.2|5162.2|5164.8|5158.8|15
1617298870000|2021-04-01 17:41:10|5165.3|5159.3|5165.3|5159.3|5165.3|5159.3|5165.3|5159.3|7
1617298880000|2021-04-01 17:41:20|5165.2|5159.2|5165|5159|5165.5|5159.5|5165|5159|4
1617298890000|2021-04-01 17:41:30|5165.5|5159.5|5166|5160|5166|5160|5165|5159|0
1617298900000|2021-04-01 17:41:40|5166.5|5160.5|5166.5|5160.5|5166.5|5160.5|5166.5|5160.5|1
1617298910000|2021-04-01 17:41:50|5166.2|5160.2|5166.2|5160.2|5166.2|5160.2|5166.2|5160.2|6
1617298920000|2021-04-01 17:42:00|5166|5160|5163|5157|5166|5160|5163|5157|3
1617298930000|2021-04-01 17:42:10|5162.8|5156.8|5162|5156|5162.8|5156.8|5161.3|5155.3|14
1617298940000|2021-04-01 17:42:20|5162.7|5156.7|5163.8|5157.8|5163.8|5157.8|5162.7|5156.7|3
1617298950000|2021-04-01 17:42:30|5163.7|5157.7|5166.7|5160.7|5166.7|5160.7|5163.7|5157.7|5
1617298960000|2021-04-01 17:42:40|5166.5|5160.5|5166.5|5160.5|5166.5|5160.5|5166.5|5160.5|4
1617298970000|2021-04-01 17:42:50|5166.2|5160.2|5167|5161|5168.3|5162.3|5166.2|5160.2|5
1617298980000|2021-04-01 17:43:00|5166.7|5160.7|5167|5161|5167|5161|5166.7|5160.7|4
1617298990000|2021-04-01 17:43:10|5167.3|5161.3|5167.3|5161.3|5167.3|5161.3|5167.2|5161.2|1
1617299000000|2021-04-01 17:43:20|5167|5161|5166.7|5160.7|5167|5161|5166.7|5160.7|4
1617299010000|2021-04-01 17:43:30|5166.4|5160.4|5162.2|5156.2|5166.4|5160.4|5162.2|5156.2|12
1617299020000|2021-04-01 17:43:40|5162.5|5156.5|5163.4|5157.4|5163.7|5157.7|5162.5|5156.5|4
1617299030000|2021-04-01 17:43:50|5163.2|5157.2|5162.4|5156.4|5163.2|5157.2|5162.4|5156.4|2
1617299040000|2021-04-01 17:44:00|5162|5156|5163.7|5157.7|5163.7|5157.7|5160.9|5154.9|57
1617299050000|2021-04-01 17:44:10|5164|5158|5163.7|5157.7|5165|5159|5163.7|5157.7|5
1617299070000|2021-04-01 17:44:30|5164|5158|5163.7|5157.7|5164|5158|5163.7|5157.7|3
1617299080000|2021-04-01 17:44:40|5165|5159|5166.4|5160.4|5166.4|5160.4|5165|5159|3
1617299090000|2021-04-01 17:44:50|5166|5160|5165|5159|5166.4|5160.4|5165|5159|2
1617299100000|2021-04-01 17:45:00|5164.2|5158.2|5164.7|5158.7|5164.7|5158.7|5164|5158|8
1617299110000|2021-04-01 17:45:10|5165|5159|5165.2|5159.2|5166.7|5160.7|5164.7|5158.7|13
1617299120000|2021-04-01 17:45:20|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|15
1617299130000|2021-04-01 17:45:30|5164.5|5158.5|5164.7|5158.7|5164.7|5158.7|5164.2|5158.2|4
1617299140000|2021-04-01 17:45:40|5165|5159|5164.8|5158.8|5165.2|5159.2|5163.3|5157.3|14
1617299150000|2021-04-01 17:45:50|5165|5159|5165.3|5159.3|5165.3|5159.3|5165|5159|0
1617299160000|2021-04-01 17:46:00|5165.7|5159.7|5164.8|5158.8|5165.7|5159.7|5164.8|5158.8|4
1617299170000|2021-04-01 17:46:10|5164.7|5158.7|5163.7|5157.7|5164.7|5158.7|5163.7|5157.7|8
1617299180000|2021-04-01 17:46:20|5163.3|5157.3|5160.3|5154.3|5163.3|5157.3|5160.3|5154.3|5
1617299190000|2021-04-01 17:46:30|5159.3|5153.3|5158.5|5152.5|5159.3|5153.3|5158.3|5152.3|5
1617299200000|2021-04-01 17:46:40|5157.8|5151.8|5159|5153|5159.9|5153.9|5157.8|5151.8|8
1617299210000|2021-04-01 17:46:50|5158.7|5152.7|5153.3|5147.3|5158.7|5152.7|5152|5146|7
1617299220000|2021-04-01 17:47:00|5153|5147|5153|5147|5153.5|5147.5|5152.7|5146.7|61
1617299230000|2021-04-01 17:47:10|5152.8|5146.8|5151.5|5145.5|5152.8|5146.8|5151|5145|108
1617299240000|2021-04-01 17:47:20|5152|5146|5154|5148|5154|5148|5152|5146|19
1617299250000|2021-04-01 17:47:30|5154.4|5148.4|5154.4|5148.4|5154.9|5148.9|5154.4|5148.4|4
1617299260000|2021-04-01 17:47:40|5154.5|5148.5|5154.9|5148.9|5155.4|5149.4|5154.5|5148.5|4
1617299270000|2021-04-01 17:47:50|5154.7|5148.7|5152.7|5146.7|5154.7|5148.7|5152.7|5146.7|1
1617299280000|2021-04-01 17:48:00|5152.5|5146.5|5157.5|5151.5|5157.5|5151.5|5152|5146|9
1617299290000|2021-04-01 17:48:10|5157.7|5151.7|5161|5155|5161|5155|5157.7|5151.7|16
1617299300000|2021-04-01 17:48:20|5161.7|5155.7|5160.9|5154.9|5161.7|5155.7|5159.9|5153.9|12
1617299310000|2021-04-01 17:48:30|5160.5|5154.5|5160.7|5154.7|5160.7|5154.7|5160.5|5154.5|1
1617299320000|2021-04-01 17:48:40|5160.8|5154.8|5161.3|5155.3|5161.3|5155.3|5160.8|5154.8|2
1617299330000|2021-04-01 17:48:50|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|0
1617299340000|2021-04-01 17:49:00|5160.7|5154.7|5160.7|5154.7|5161.2|5155.2|5160.2|5154.2|9
1617299350000|2021-04-01 17:49:10|5160.3|5154.3|5160.7|5154.7|5160.7|5154.7|5160.3|5154.3|2
1617299360000|2021-04-01 17:49:20|5161|5155|5161.2|5155.2|5161.2|5155.2|5160.7|5154.7|6
1617299370000|2021-04-01 17:49:30|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|5159.3|5153.3|3
1617299380000|2021-04-01 17:49:40|5159.8|5153.8|5159.5|5153.5|5159.8|5153.8|5159.5|5153.5|5
1617299390000|2021-04-01 17:49:50|5159.3|5153.3|5158.8|5152.8|5159.3|5153.3|5158.8|5152.8|7
1617299400000|2021-04-01 17:50:00|5159.3|5153.3|5156.2|5150.2|5159.8|5153.8|5155.7|5149.7|61
1617299410000|2021-04-01 17:50:10|5155.7|5149.7|5154.2|5148.2|5156.5|5150.5|5154|5148|6
1617299420000|2021-04-01 17:50:20|5153.8|5147.8|5152|5146|5154.2|5148.2|5151.3|5145.3|19
1617299430000|2021-04-01 17:50:30|5151.7|5145.7|5151.7|5145.7|5151.7|5145.7|5151.7|5145.7|180
1617299440000|2021-04-01 17:50:40|5151.5|5145.5|5150.7|5144.7|5151.7|5145.7|5150.7|5144.7|5
1617299450000|2021-04-01 17:50:50|5151|5145|5150.8|5144.8|5151.7|5145.7|5150.5|5144.5|4
1617299460000|2021-04-01 17:51:00|5151.2|5145.2|5153.5|5147.5|5153.7|5147.7|5151.2|5145.2|8
1617299470000|2021-04-01 17:51:10|5153.2|5147.2|5155|5149|5155|5149|5153.2|5147.2|2
1617299480000|2021-04-01 17:51:20|5153.8|5147.8|5159|5153|5159|5153|5153.8|5147.8|9
1617299490000|2021-04-01 17:51:30|5158.7|5152.7|5158.5|5152.5|5158.7|5152.7|5157|5151|20
1617299500000|2021-04-01 17:51:40|5158.7|5152.7|5158|5152|5159|5153|5157.5|5151.5|4
1617299510000|2021-04-01 17:51:50|5158.3|5152.3|5156|5150|5158.5|5152.5|5155.5|5149.5|4
1617299520000|2021-04-01 17:52:00|5156.2|5150.2|5164.9|5158.9|5164.9|5158.9|5156.2|5150.2|17
1617299530000|2021-04-01 17:52:10|5165.5|5159.5|5159.3|5153.3|5165.5|5159.5|5158.2|5152.2|15
1617299540000|2021-04-01 17:52:20|5159.7|5153.7|5161.9|5155.9|5161.9|5155.9|5159.7|5153.7|1
1617299550000|2021-04-01 17:52:30|5162|5156|5162.9|5156.9|5162.9|5156.9|5161.7|5155.7|5
1617299560000|2021-04-01 17:52:40|5163|5157|5164.9|5158.9|5164.9|5158.9|5162.7|5156.7|1
1617299570000|2021-04-01 17:52:50|5165.4|5159.4|5162.9|5156.9|5166.9|5160.9|5162.4|5156.4|8
1617299580000|2021-04-01 17:53:00|5163.2|5157.2|5163|5157|5164.9|5158.9|5163|5157|7
1617299590000|2021-04-01 17:53:10|5163.3|5157.3|5163.7|5157.7|5163.7|5157.7|5163.3|5157.3|0
1617299600000|2021-04-01 17:53:20|5164|5158|5163.5|5157.5|5164.7|5158.7|5163.5|5157.5|2
1617299610000|2021-04-01 17:53:30|5164.2|5158.2|5160.7|5154.7|5164.2|5158.2|5160.7|5154.7|8
1617299620000|2021-04-01 17:53:40|5160.3|5154.3|5159.2|5153.2|5160.7|5154.7|5158.8|5152.8|7
1617299630000|2021-04-01 17:53:50|5159|5153|5158.7|5152.7|5159|5153|5158.7|5152.7|8
1617299640000|2021-04-01 17:54:00|5160|5154|5157.8|5151.8|5161|5155|5156.7|5150.7|19
1617299650000|2021-04-01 17:54:10|5157.5|5151.5|5157.3|5151.3|5157.5|5151.5|5156.5|5150.5|3
1617299660000|2021-04-01 17:54:20|5157|5151|5157.3|5151.3|5158|5152|5157|5151|3
1617299670000|2021-04-01 17:54:30|5157.2|5151.2|5154.8|5148.8|5157.2|5151.2|5154.8|5148.8|6
1617299680000|2021-04-01 17:54:40|5153.7|5147.7|5154|5148|5154|5148|5152.7|5146.7|5
1617299690000|2021-04-01 17:54:50|5153.7|5147.7|5153.7|5147.7|5153.7|5147.7|5153.5|5147.5|1
1617299700000|2021-04-01 17:55:00|5153.5|5147.5|5156.7|5150.7|5156.7|5150.7|5153.5|5147.5|5
1617299710000|2021-04-01 17:55:10|5158.3|5152.3|5158.7|5152.7|5158.7|5152.7|5158|5152|14
1617299720000|2021-04-01 17:55:20|5159|5153|5162.8|5156.8|5162.8|5156.8|5159|5153|8
1617299730000|2021-04-01 17:55:30|5162.5|5156.5|5164.8|5158.8|5164.8|5158.8|5161.2|5155.2|12
1617299740000|2021-04-01 17:55:40|5165.2|5159.2|5164|5158|5165.5|5159.5|5162.7|5156.7|21
1617299750000|2021-04-01 17:55:50|5164.3|5158.3|5164.3|5158.3|5166.2|5160.2|5164.3|5158.3|8
1617299760000|2021-04-01 17:56:00|5164.7|5158.7|5162|5156|5164.8|5158.8|5161|5155|61
1617299770000|2021-04-01 17:56:10|5162.3|5156.3|5161.3|5155.3|5162.3|5156.3|5161.3|5155.3|4
1617299780000|2021-04-01 17:56:20|5161.8|5155.8|5161.7|5155.7|5161.8|5155.8|5161.3|5155.3|3
1617299790000|2021-04-01 17:56:30|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|5161.3|5155.3|0
1617299800000|2021-04-01 17:56:40|5161.8|5155.8|5161.7|5155.7|5163|5157|5160.3|5154.3|27
1617299810000|2021-04-01 17:56:50|5161.3|5155.3|5165.3|5159.3|5165.3|5159.3|5161.2|5155.2|5
1617299820000|2021-04-01 17:57:00|5164.5|5158.5|5166.3|5160.3|5166.7|5160.7|5164.5|5158.5|3
1617299830000|2021-04-01 17:57:10|5165.3|5159.3|5163.3|5157.3|5165.3|5159.3|5162|5156|8
1617299840000|2021-04-01 17:57:20|5163.7|5157.7|5163.3|5157.3|5163.8|5157.8|5163.3|5157.3|1
1617299850000|2021-04-01 17:57:30|5162.8|5156.8|5164.8|5158.8|5164.8|5158.8|5162.8|5156.8|4
1617299860000|2021-04-01 17:57:40|5164.3|5158.3|5163.2|5157.2|5164.3|5158.3|5163.2|5157.2|15
1617299870000|2021-04-01 17:57:50|5162.7|5156.7|5163.2|5157.2|5163.2|5157.2|5161.7|5155.7|7
1617299880000|2021-04-01 17:58:00|5162.7|5156.7|5159.2|5153.2|5162.7|5156.7|5159.2|5153.2|13
1617299890000|2021-04-01 17:58:10|5159.7|5153.7|5160.3|5154.3|5160.3|5154.3|5159.7|5153.7|6
1617299900000|2021-04-01 17:58:20|5159.8|5153.8|5163.3|5157.3|5163.3|5157.3|5159.8|5153.8|6
1617299910000|2021-04-01 17:58:30|5164.5|5158.5|5167.2|5161.2|5168|5162|5163.2|5157.2|20
1617299920000|2021-04-01 17:58:40|5169.5|5163.5|5170.5|5164.5|5170.7|5164.7|5169.5|5163.5|7
1617299930000|2021-04-01 17:58:50|5170.2|5164.2|5173.8|5167.8|5174.2|5168.2|5170|5164|18
1617299940000|2021-04-01 17:59:00|5174.5|5168.5|5169.5|5163.5|5175.8|5169.8|5167.6|5161.6|211
1617299950000|2021-04-01 17:59:10|5169|5163|5166.8|5160.8|5169|5163|5165.5|5159.5|4
1617299960000|2021-04-01 17:59:20|5167.1|5161.1|5166.5|5160.5|5167.5|5161.5|5166.5|5160.5|5
1617299970000|2021-04-01 17:59:30|5166.1|5160.1|5169|5163|5169|5163|5164.8|5158.8|13
1617299980000|2021-04-01 17:59:40|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|5169.3|5163.3|0
1617299990000|2021-04-01 17:59:50|5168|5162|5168|5162|5168|5162|5168|5162|2
1617300000000|2021-04-01 18:00:00|5167.8|5161.8|5167.1|5161.1|5169|5163|5165.6|5159.6|19
1617300010000|2021-04-01 18:00:10|5167.3|5161.3|5170|5164|5170.1|5164.1|5165.6|5159.6|12
1617300020000|2021-04-01 18:00:20|5169.6|5163.6|5168.8|5162.8|5169.6|5163.6|5168.5|5162.5|5
1617300030000|2021-04-01 18:00:30|5169|5163|5169.6|5163.6|5169.6|5163.6|5168.8|5162.8|8
1617300040000|2021-04-01 18:00:40|5169.1|5163.1|5170.3|5164.3|5170.3|5164.3|5168.8|5162.8|13
1617300050000|2021-04-01 18:00:50|5170.6|5164.6|5172|5166|5173.1|5167.1|5170.6|5164.6|7
1617300060000|2021-04-01 18:01:00|5171.3|5165.3|5179.5|5173.5|5179.6|5173.6|5171.3|5165.3|29
1617300070000|2021-04-01 18:01:10|5179.1|5173.1|5178.5|5172.5|5179.1|5173.1|5177.6|5171.6|2
1617300080000|2021-04-01 18:01:20|5178.1|5172.1|5183.1|5177.1|5184.5|5178.5|5178.1|5172.1|11
1617300090000|2021-04-01 18:01:30|5180.3|5174.3|5185.3|5179.3|5185.3|5179.3|5180|5174|11
1617300100000|2021-04-01 18:01:40|5185.6|5179.6|5184.1|5178.1|5185.6|5179.6|5184.1|5178.1|7
1617300110000|2021-04-01 18:01:50|5184.5|5178.5|5181.1|5175.1|5184.8|5178.8|5181|5175|5
1617300120000|2021-04-01 18:02:00|5181.3|5175.3|5177.8|5171.8|5181.6|5175.6|5173.1|5167.1|29
1617300130000|2021-04-01 18:02:10|5183.1|5177.1|5184.1|5178.1|5184.6|5178.6|5183|5177|9
1617300140000|2021-04-01 18:02:20|5183.8|5177.8|5183.5|5177.5|5184.1|5178.1|5183.5|5177.5|5
1617300150000|2021-04-01 18:02:30|5182.6|5176.6|5182.5|5176.5|5183.8|5177.8|5182.5|5176.5|13
1617300160000|2021-04-01 18:02:40|5183.3|5177.3|5183.3|5177.3|5183.8|5177.8|5183.3|5177.3|2
1617300170000|2021-04-01 18:02:50|5183|5177|5183|5177|5183|5177|5183|5177|0
1617300180000|2021-04-01 18:03:00|5182.8|5176.8|5178.3|5172.3|5182.8|5176.8|5178.3|5172.3|28
1617300190000|2021-04-01 18:03:10|5178.1|5172.1|5173.3|5167.3|5178.1|5172.1|5173.3|5167.3|13
1617300200000|2021-04-01 18:03:20|5173.1|5167.1|5173.6|5167.6|5174.6|5168.6|5173.1|5167.1|5
1617300210000|2021-04-01 18:03:30|5173|5167|5174.3|5168.3|5174.3|5168.3|5170.6|5164.6|23
1617300220000|2021-04-01 18:03:40|5174.8|5168.8|5175.5|5169.5|5175.5|5169.5|5174.8|5168.8|5
1617300230000|2021-04-01 18:03:50|5174.5|5168.5|5174.5|5168.5|5175|5169|5174.5|5168.5|1
1617300240000|2021-04-01 18:04:00|5173.6|5167.6|5171.3|5165.3|5173.6|5167.6|5170.6|5164.6|11
1617300250000|2021-04-01 18:04:10|5171.6|5165.6|5175.1|5169.1|5176.1|5170.1|5171.6|5165.6|8
1617300260000|2021-04-01 18:04:20|5174.8|5168.8|5175.6|5169.6|5175.6|5169.6|5173.3|5167.3|2
1617300270000|2021-04-01 18:04:30|5175.5|5169.5|5172.8|5166.8|5176.8|5170.8|5172.8|5166.8|8
1617300280000|2021-04-01 18:04:40|5173|5167|5173.6|5167.6|5174|5168|5173|5167|2
1617300290000|2021-04-01 18:04:50|5173.1|5167.1|5173.6|5167.6|5173.6|5167.6|5173.1|5167.1|0
1617300300000|2021-04-01 18:05:00|5173.3|5167.3|5172.8|5166.8|5173.6|5167.6|5172.8|5166.8|67
1617300310000|2021-04-01 18:05:10|5173.6|5167.6|5174.3|5168.3|5174.6|5168.6|5173.6|5167.6|5
1617300320000|2021-04-01 18:05:20|5174.1|5168.1|5173.1|5167.1|5174.6|5168.6|5173.1|5167.1|1
1617300330000|2021-04-01 18:05:30|5173.5|5167.5|5173.1|5167.1|5173.5|5167.5|5173.1|5167.1|5
1617300340000|2021-04-01 18:05:40|5172.8|5166.8|5173.1|5167.1|5173.5|5167.5|5172.8|5166.8|9
1617300350000|2021-04-01 18:05:50|5173.3|5167.3|5174.6|5168.6|5174.6|5168.6|5173.1|5167.1|47
1617300360000|2021-04-01 18:06:00|5174.3|5168.3|5176.1|5170.1|5176.5|5170.5|5173.3|5167.3|11
1617300370000|2021-04-01 18:06:10|5175.6|5169.6|5173.8|5167.8|5175.6|5169.6|5173.8|5167.8|1
1617300380000|2021-04-01 18:06:20|5175.1|5169.1|5175.5|5169.5|5175.6|5169.6|5174.6|5168.6|6
1617300390000|2021-04-01 18:06:30|5175.1|5169.1|5173.3|5167.3|5175.1|5169.1|5173.1|5167.1|7
1617300400000|2021-04-01 18:06:40|5173.1|5167.1|5173.3|5167.3|5173.6|5167.6|5173|5167|5
1617300410000|2021-04-01 18:06:50|5173.1|5167.1|5171.5|5165.5|5174.1|5168.1|5171.5|5165.5|3
1617300420000|2021-04-01 18:07:00|5171.1|5165.1|5167.6|5161.6|5171.1|5165.1|5167.6|5161.6|8
1617300430000|2021-04-01 18:07:10|5168.3|5162.3|5168.1|5162.1|5168.3|5162.3|5167.1|5161.1|5
1617300440000|2021-04-01 18:07:20|5167.8|5161.8|5165|5159|5167.8|5161.8|5163.8|5157.8|5
1617300450000|2021-04-01 18:07:30|5165.1|5159.1|5164.6|5158.6|5165.8|5159.8|5164.3|5158.3|8
1617300460000|2021-04-01 18:07:40|5164.1|5158.1|5164.3|5158.3|5164.3|5158.3|5162.5|5156.5|2
1617300470000|2021-04-01 18:07:50|5164.6|5158.6|5164|5158|5164.6|5158.6|5164|5158|2
1617300480000|2021-04-01 18:08:00|5163.8|5157.8|5163.6|5157.6|5169.3|5163.3|5163.6|5157.6|17
1617300490000|2021-04-01 18:08:10|5163.1|5157.1|5162.5|5156.5|5164|5158|5162.1|5156.1|6
1617300500000|2021-04-01 18:08:20|5162.6|5156.6|5161.3|5155.3|5162.6|5156.6|5160.8|5154.8|4
1617300510000|2021-04-01 18:08:30|5161.6|5155.6|5163.6|5157.6|5164.3|5158.3|5161.6|5155.6|3
1617300520000|2021-04-01 18:08:40|5163.3|5157.3|5163.6|5157.6|5163.6|5157.6|5163.3|5157.3|0
1617300530000|2021-04-01 18:08:50|5163.8|5157.8|5166.5|5160.5|5167.3|5161.3|5163.8|5157.8|9
1617300540000|2021-04-01 18:09:00|5166.1|5160.1|5167|5161|5167.6|5161.6|5164.5|5158.5|2
1617300550000|2021-04-01 18:09:10|5166.6|5160.6|5161|5155|5166.6|5160.6|5161|5155|11
1617300560000|2021-04-01 18:09:20|5161.1|5155.1|5161.6|5155.6|5161.8|5155.8|5161.1|5155.1|0
1617300570000|2021-04-01 18:09:30|5161.8|5155.8|5166|5160|5166.1|5160.1|5161.8|5155.8|7
1617300580000|2021-04-01 18:09:40|5165.6|5159.6|5162.6|5156.6|5165.6|5159.6|5162.6|5156.6|4
1617300590000|2021-04-01 18:09:50|5162.5|5156.5|5163|5157|5163|5157|5162.5|5156.5|0
1617300600000|2021-04-01 18:10:00|5161.8|5155.8|5163.3|5157.3|5163.5|5157.5|5160.6|5154.6|16
1617300610000|2021-04-01 18:10:10|5163.5|5157.5|5161.3|5155.3|5163.5|5157.5|5160.8|5154.8|5
1617300620000|2021-04-01 18:10:20|5161.1|5155.1|5161|5155|5161.5|5155.5|5159.1|5153.1|4
1617300630000|2021-04-01 18:10:30|5160.5|5154.5|5162.5|5156.5|5163.5|5157.5|5160.1|5154.1|9
1617300640000|2021-04-01 18:10:40|5167.5|5161.5|5161.3|5155.3|5167.5|5161.5|5161|5155|14
1617300650000|2021-04-01 18:10:50|5160.8|5154.8|5161.3|5155.3|5163|5157|5160.6|5154.6|8
1617300660000|2021-04-01 18:11:00|5163.3|5157.3|5159.3|5153.3|5163.3|5157.3|5157.9|5151.9|34
1617300670000|2021-04-01 18:11:10|5157.9|5151.9|5156.1|5150.1|5158.3|5152.3|5156.1|5150.1|30
1617300680000|2021-04-01 18:11:20|5155.8|5149.8|5155.9|5149.9|5158.3|5152.3|5155.6|5149.6|31
1617300690000|2021-04-01 18:11:30|5156.4|5150.4|5158.9|5152.9|5158.9|5152.9|5155.4|5149.4|11
1617300700000|2021-04-01 18:11:40|5159.9|5153.9|5157.9|5151.9|5159.9|5153.9|5157.6|5151.6|12
1617300710000|2021-04-01 18:11:50|5157.6|5151.6|5160.6|5154.6|5161.3|5155.3|5157.6|5151.6|4
1617300720000|2021-04-01 18:12:00|5160.1|5154.1|5160.4|5154.4|5160.4|5154.4|5158.9|5152.9|7
1617300730000|2021-04-01 18:12:10|5160.3|5154.3|5158.3|5152.3|5160.3|5154.3|5156.9|5150.9|18
1617300740000|2021-04-01 18:12:20|5159.1|5153.1|5157.3|5151.3|5159.1|5153.1|5156.9|5150.9|14
1617300750000|2021-04-01 18:12:30|5157.6|5151.6|5157.6|5151.6|5158.1|5152.1|5157.4|5151.4|16
1617300760000|2021-04-01 18:12:40|5157.7|5151.7|5161.6|5155.6|5161.6|5155.6|5157.7|5151.7|8
1617300770000|2021-04-01 18:12:50|5161.7|5155.7|5161.6|5155.6|5161.7|5155.7|5159.9|5153.9|19
1617300780000|2021-04-01 18:13:00|5161.2|5155.2|5160.2|5154.2|5162.6|5156.6|5160.1|5154.1|31
1617300790000|2021-04-01 18:13:10|5159.4|5153.4|5155.2|5149.2|5159.8|5153.8|5155.2|5149.2|33
1617300800000|2021-04-01 18:13:20|5155.1|5149.1|5153.3|5147.3|5155.2|5149.2|5151.1|5145.1|28
1617300810000|2021-04-01 18:13:30|5153.4|5147.4|5152.6|5146.6|5154.4|5148.4|5151.9|5145.9|17
1617300820000|2021-04-01 18:13:40|5151.9|5145.9|5153.2|5147.2|5153.4|5147.4|5149.7|5143.7|25
1617300830000|2021-04-01 18:13:50|5152.7|5146.7|5151.7|5145.7|5154.8|5148.8|5151.7|5145.7|23
1617300840000|2021-04-01 18:14:00|5152.9|5146.9|5157.9|5151.9|5162.8|5156.8|5152.6|5146.6|150
1617300850000|2021-04-01 18:14:10|5158.4|5152.4|5152.6|5146.6|5158.4|5152.4|5151.4|5145.4|83
1617300860000|2021-04-01 18:14:20|5152.2|5146.2|5156.4|5150.4|5156.7|5150.7|5152.2|5146.2|66
1617300870000|2021-04-01 18:14:30|5156.6|5150.6|5170.8|5164.8|5170.8|5164.8|5156.4|5150.4|58
1617300880000|2021-04-01 18:14:40|5171.1|5165.1|5171.8|5165.8|5171.8|5165.8|5164.8|5158.8|134
1617300890000|2021-04-01 18:14:50|5171.4|5165.4|5173.8|5167.8|5174.4|5168.4|5171.4|5165.4|106
1617300900000|2021-04-01 18:15:00|5173.6|5167.6|5176.2|5170.2|5177.6|5171.6|5173.6|5167.6|32
1617300910000|2021-04-01 18:15:10|5175.7|5169.7|5183.3|5177.3|5183.3|5177.3|5174.6|5168.6|18
1617300920000|2021-04-01 18:15:20|5183.6|5177.6|5185.4|5179.4|5189.1|5183.1|5183.6|5177.6|19
1617300930000|2021-04-01 18:15:30|5184.4|5178.4|5185.6|5179.6|5188.9|5182.9|5183.4|5177.4|28
1617300940000|2021-04-01 18:15:40|5184.8|5178.8|5186.1|5180.1|5186.4|5180.4|5184.8|5178.8|22
1617300950000|2021-04-01 18:15:50|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|5186.1|5180.1|13
1617300960000|2021-04-01 18:16:00|5187.1|5181.1|5187.3|5181.3|5188.6|5182.6|5186.4|5180.4|25
1617300970000|2021-04-01 18:16:10|5186.9|5180.9|5187.9|5181.9|5188.1|5182.1|5186.9|5180.9|11
1617300980000|2021-04-01 18:16:20|5186.4|5180.4|5187.1|5181.1|5187.1|5181.1|5186.3|5180.3|47
1617300990000|2021-04-01 18:16:30|5187.8|5181.8|5189.9|5183.9|5190.9|5184.9|5187.8|5181.8|12
1617301000000|2021-04-01 18:16:40|5189.6|5183.6|5188.8|5182.8|5189.6|5183.6|5188.4|5182.4|6
1617301010000|2021-04-01 18:16:50|5189.1|5183.1|5189.9|5183.9|5190.3|5184.3|5189.1|5183.1|16
1617301020000|2021-04-01 18:17:00|5189.4|5183.4|5190.3|5184.3|5190.4|5184.4|5188.8|5182.8|73
1617301030000|2021-04-01 18:17:10|5190.4|5184.4|5191.8|5185.8|5193.4|5187.4|5190.4|5184.4|15
1617301040000|2021-04-01 18:17:20|5191.4|5185.4|5193.8|5187.8|5194.3|5188.3|5191.1|5185.1|2
1617301050000|2021-04-01 18:17:30|5193.3|5187.3|5191.8|5185.8|5193.6|5187.6|5190.1|5184.1|41
1617301060000|2021-04-01 18:17:40|5191.3|5185.3|5193.1|5187.1|5193.1|5187.1|5188.8|5182.8|28
1617301070000|2021-04-01 18:17:50|5193.9|5187.9|5193.6|5187.6|5193.9|5187.9|5193.4|5187.4|13
1617301080000|2021-04-01 18:18:00|5193.9|5187.9|5194.8|5188.8|5194.8|5188.8|5193.8|5187.8|8
1617301090000|2021-04-01 18:18:10|5194.1|5188.1|5193.8|5187.8|5194.1|5188.1|5193.4|5187.4|6
1617301100000|2021-04-01 18:18:20|5194.1|5188.1|5194.4|5188.4|5194.6|5188.6|5194.1|5188.1|0
1617301110000|2021-04-01 18:18:30|5194.1|5188.1|5194.3|5188.3|5194.4|5188.4|5194.1|5188.1|6
1617301120000|2021-04-01 18:18:40|5194.4|5188.4|5194.3|5188.3|5194.4|5188.4|5194.1|5188.1|0
1617301130000|2021-04-01 18:18:50|5194.4|5188.4|5193.4|5187.4|5194.4|5188.4|5193.4|5187.4|2
1617301140000|2021-04-01 18:19:00|5194.1|5188.1|5194.6|5188.6|5195.3|5189.3|5194.1|5188.1|14
1617301150000|2021-04-01 18:19:10|5193.3|5187.3|5194.4|5188.4|5194.6|5188.6|5193.3|5187.3|13
1617301160000|2021-04-01 18:19:20|5194.3|5188.3|5194.6|5188.6|5196.1|5190.1|5194.3|5188.3|17
1617301170000|2021-04-01 18:19:30|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5193.9|5187.9|6
1617301180000|2021-04-01 18:19:40|5194.1|5188.1|5193.8|5187.8|5194.1|5188.1|5193.8|5187.8|8
1617301190000|2021-04-01 18:19:50|5192.9|5186.9|5187.9|5181.9|5192.9|5186.9|5187.9|5181.9|35
1617580800000|2021-04-05 00:00:00|5195.6|5189.6|5211.9|5205.9|5211.9|5205.9|5195.1|5189.1|33
1617580810000|2021-04-05 00:00:10|5211.6|5205.6|5205.8|5199.8|5211.6|5205.6|5205.3|5199.3|9
1617580820000|2021-04-05 00:00:20|5205.6|5199.6|5207|5201|5207|5201|5205|5199|20
1617580830000|2021-04-05 00:00:30|5208.6|5202.6|5205.4|5199.4|5208.9|5202.9|5205.4|5199.4|8
1617580840000|2021-04-05 00:00:40|5205.6|5199.6|5207.4|5201.4|5207.4|5201.4|5205.6|5199.6|2
1617580850000|2021-04-05 00:00:50|5207.6|5201.6|5207.1|5201.1|5207.6|5201.6|5207.1|5201.1|5
1617580860000|2021-04-05 00:01:00|5208.1|5202.1|5208.1|5202.1|5208.4|5202.4|5206.9|5200.9|10
1617580870000|2021-04-05 00:01:10|5207.9|5201.9|5207.1|5201.1|5207.9|5201.9|5207.1|5201.1|4
1617580880000|2021-04-05 00:01:20|5205.9|5199.9|5202.6|5196.6|5205.9|5199.9|5202.6|5196.6|13
1617580890000|2021-04-05 00:01:30|5201.6|5195.6|5201.4|5195.4|5202.3|5196.3|5201.4|5195.4|3
1617580900000|2021-04-05 00:01:40|5201.1|5195.1|5201.1|5195.1|5201.2|5195.2|5200.6|5194.6|2
1617580920000|2021-04-05 00:02:00|5200.7|5194.7|5203.9|5197.9|5204.7|5198.7|5200.7|5194.7|5
1617580930000|2021-04-05 00:02:10|5205.7|5199.7|5206.7|5200.7|5207.9|5201.9|5205.7|5199.7|8
1617580940000|2021-04-05 00:02:20|5206.9|5200.9|5205.6|5199.6|5206.9|5200.9|5205.6|5199.6|4
1617580950000|2021-04-05 00:02:30|5206.2|5200.2|5207.1|5201.1|5207.4|5201.4|5205.6|5199.6|7
1617580960000|2021-04-05 00:02:40|5206.7|5200.7|5209.4|5203.4|5209.4|5203.4|5205.7|5199.7|5
1617580970000|2021-04-05 00:02:50|5210.2|5204.2|5210.4|5204.4|5210.4|5204.4|5210.2|5204.2|6
1617580980000|2021-04-05 00:03:00|5210.2|5204.2|5208.9|5202.9|5210.2|5204.2|5208.9|5202.9|5
1617580990000|2021-04-05 00:03:10|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.5|5202.5|0
1617581000000|2021-04-05 00:03:20|5209.2|5203.2|5211.8|5205.8|5211.8|5205.8|5209.2|5203.2|6
1617581010000|2021-04-05 00:03:30|5211|5205|5211|5205|5211|5205|5210.8|5204.8|3
1617581020000|2021-04-05 00:03:40|5210.7|5204.7|5210.5|5204.5|5210.7|5204.7|5210.5|5204.5|0
1617581030000|2021-04-05 00:03:50|5209.5|5203.5|5207.7|5201.7|5209.5|5203.5|5207.5|5201.5|6
1617581040000|2021-04-05 00:04:00|5210|5204|5212.3|5206.3|5212.3|5206.3|5210|5204|9
1617581050000|2021-04-05 00:04:10|5212.1|5206.1|5210.7|5204.7|5212.1|5206.1|5209.3|5203.3|14
1617581060000|2021-04-05 00:04:20|5210.5|5204.5|5211.7|5205.7|5211.7|5205.7|5210.5|5204.5|0
1617581070000|2021-04-05 00:04:30|5212|5206|5211.7|5205.7|5212.2|5206.2|5211.7|5205.7|2
1617581080000|2021-04-05 00:04:40|5211.4|5205.4|5209.5|5203.5|5211.4|5205.4|5209.5|5203.5|1
1617581090000|2021-04-05 00:04:50|5209.3|5203.3|5209.7|5203.7|5209.7|5203.7|5208.8|5202.8|3
1617581100000|2021-04-05 00:05:00|5209.2|5203.2|5209|5203|5209.2|5203.2|5209|5203|1
1617581110000|2021-04-05 00:05:10|5209.5|5203.5|5208.7|5202.7|5209.7|5203.7|5208.7|5202.7|4
1617581120000|2021-04-05 00:05:20|5209.4|5203.4|5210.4|5204.4|5210.4|5204.4|5209.4|5203.4|9
1617581130000|2021-04-05 00:05:30|5210|5204|5210.4|5204.4|5210.4|5204.4|5209.7|5203.7|1
1617581140000|2021-04-05 00:05:40|5210.7|5204.7|5211.4|5205.4|5211.9|5205.9|5210.5|5204.5|6
1617581150000|2021-04-05 00:05:50|5211.5|5205.5|5211.4|5205.4|5211.5|5205.5|5211.4|5205.4|1
1617581160000|2021-04-05 00:06:00|5211.2|5205.2|5209.7|5203.7|5211.4|5205.4|5209.7|5203.7|3
1617581170000|2021-04-05 00:06:10|5209.9|5203.9|5209.9|5203.9|5210.5|5204.5|5209.9|5203.9|0
1617581180000|2021-04-05 00:06:20|5210.4|5204.4|5210.9|5204.9|5210.9|5204.9|5209.7|5203.7|5
1617581190000|2021-04-05 00:06:30|5210.5|5204.5|5210.4|5204.4|5210.9|5204.9|5210.4|5204.4|1
1617581200000|2021-04-05 00:06:40|5210|5204|5208|5202|5210|5204|5208|5202|4
1617581210000|2021-04-05 00:06:50|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207|5201|3
1617581220000|2021-04-05 00:07:00|5206.9|5200.9|5206.7|5200.7|5206.9|5200.9|5206.7|5200.7|0
1617581230000|2021-04-05 00:07:10|5206.4|5200.4|5205.4|5199.4|5206.4|5200.4|5205.4|5199.4|3
1617581240000|2021-04-05 00:07:20|5205.1|5199.1|5207|5201|5207|5201|5205.1|5199.1|8
1617581250000|2021-04-05 00:07:30|5207.4|5201.4|5209.5|5203.5|5210|5204|5207.4|5201.4|9
1617581270000|2021-04-05 00:07:50|5209|5203|5209|5203|5209|5203|5209|5203|0
1617581280000|2021-04-05 00:08:00|5208.9|5202.9|5207.7|5201.7|5209|5203|5207.7|5201.7|9
1617581290000|2021-04-05 00:08:10|5207.5|5201.5|5207.5|5201.5|5207.7|5201.7|5207.5|5201.5|0
1617581300000|2021-04-05 00:08:20|5207.7|5201.7|5206.3|5200.3|5207.7|5201.7|5206.3|5200.3|4
1617581310000|2021-04-05 00:08:30|5204|5198|5203.9|5197.9|5204|5198|5203.3|5197.3|7
1617581320000|2021-04-05 00:08:40|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1617581330000|2021-04-05 00:08:50|5203.8|5197.8|5202.6|5196.6|5203.8|5197.8|5202.6|5196.6|3
1617581340000|2021-04-05 00:09:00|5202.4|5196.4|5201.9|5195.9|5202.4|5196.4|5201.9|5195.9|1
1617581350000|2021-04-05 00:09:10|5201.8|5195.8|5202.3|5196.3|5203.1|5197.1|5201.8|5195.8|2
1617581360000|2021-04-05 00:09:20|5202|5196|5201.4|5195.4|5202.4|5196.4|5201.4|5195.4|2
1617581370000|2021-04-05 00:09:30|5201.9|5195.9|5201.6|5195.6|5201.9|5195.9|5201.6|5195.6|1
1617581380000|2021-04-05 00:09:40|5202.6|5196.6|5202.1|5196.1|5202.6|5196.6|5202.1|5196.1|4
1617581390000|2021-04-05 00:09:50|5201.9|5195.9|5200|5194|5201.9|5195.9|5200|5194|16
1617581400000|2021-04-05 00:10:00|5199.6|5193.6|5200.9|5194.9|5200.9|5194.9|5199.6|5193.6|7
1617581410000|2021-04-05 00:10:10|5200.7|5194.7|5199.9|5193.9|5200.7|5194.7|5199.9|5193.9|6
1617581420000|2021-04-05 00:10:20|5200.4|5194.4|5199.7|5193.7|5200.4|5194.4|5199.4|5193.4|2
1617581430000|2021-04-05 00:10:30|5199.9|5193.9|5200.4|5194.4|5200.4|5194.4|5199.6|5193.6|8
1617581440000|2021-04-05 00:10:40|5200.1|5194.1|5200.3|5194.3|5200.3|5194.3|5200.1|5194.1|4
1617581450000|2021-04-05 00:10:50|5200.6|5194.6|5202.3|5196.3|5202.3|5196.3|5200.6|5194.6|17
1617581460000|2021-04-05 00:11:00|5202|5196|5202.3|5196.3|5202.3|5196.3|5202|5196|0
1617581470000|2021-04-05 00:11:10|5202.6|5196.6|5203.3|5197.3|5203.5|5197.5|5202.6|5196.6|5
1617581480000|2021-04-05 00:11:20|5203|5197|5203.3|5197.3|5203.3|5197.3|5203|5197|1
1617581490000|2021-04-05 00:11:30|5204|5198|5206|5200|5206.2|5200.2|5204|5198|1
1617581500000|2021-04-05 00:11:40|5205.1|5199.1|5202.3|5196.3|5205.3|5199.3|5202.3|5196.3|14
1617581510000|2021-04-05 00:11:50|5201.8|5195.8|5201.3|5195.3|5202.3|5196.3|5200.8|5194.8|2
1617581520000|2021-04-05 00:12:00|5201|5195|5200.3|5194.3|5201|5195|5200.3|5194.3|3
1617581530000|2021-04-05 00:12:10|5200|5194|5200.3|5194.3|5200.3|5194.3|5199.3|5193.3|5
1617581540000|2021-04-05 00:12:20|5200|5194|5200|5194|5200.5|5194.5|5199.5|5193.5|6
1617581550000|2021-04-05 00:12:30|5200.3|5194.3|5198.3|5192.3|5200.5|5194.5|5197.8|5191.8|6
1617581560000|2021-04-05 00:12:40|5197.8|5191.8|5198.3|5192.3|5198.8|5192.8|5197.8|5191.8|3
1617581570000|2021-04-05 00:12:50|5198.1|5192.1|5197.3|5191.3|5198.1|5192.1|5197|5191|2
1617581580000|2021-04-05 00:13:00|5197.8|5191.8|5197.3|5191.3|5198.3|5192.3|5197|5191|5
1617581590000|2021-04-05 00:13:10|5197|5191|5195.1|5189.1|5197.3|5191.3|5194.8|5188.8|6
1617581600000|2021-04-05 00:13:20|5195.3|5189.3|5196.8|5190.8|5196.8|5190.8|5195.3|5189.3|3
1617581610000|2021-04-05 00:13:30|5197.1|5191.1|5197.6|5191.6|5197.6|5191.6|5196.6|5190.6|4
1617581620000|2021-04-05 00:13:40|5197|5191|5197|5191|5197|5191|5195.9|5189.9|3
1617581630000|2021-04-05 00:13:50|5196.8|5190.8|5196.9|5190.9|5197.6|5191.6|5196.8|5190.8|2
1617581640000|2021-04-05 00:14:00|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|1
1617581650000|2021-04-05 00:14:10|5198.6|5192.6|5197.9|5191.9|5198.6|5192.6|5197.9|5191.9|0
1617581670000|2021-04-05 00:14:30|5198.1|5192.1|5199.4|5193.4|5199.4|5193.4|5198.1|5192.1|3
1617581680000|2021-04-05 00:14:40|5199.6|5193.6|5195.9|5189.9|5199.6|5193.6|5195.9|5189.9|4
1617581690000|2021-04-05 00:14:50|5195.6|5189.6|5194.9|5188.9|5195.6|5189.6|5194.9|5188.9|2
1617581700000|2021-04-05 00:15:00|5195.1|5189.1|5195.5|5189.5|5195.8|5189.8|5195.1|5189.1|0
1617581710000|2021-04-05 00:15:10|5195.3|5189.3|5194.3|5188.3|5195.5|5189.5|5194|5188|5
1617581720000|2021-04-05 00:15:20|5194.5|5188.5|5193.6|5187.6|5195.1|5189.1|5193.6|5187.6|9
1617581730000|2021-04-05 00:15:30|5193.3|5187.3|5189.6|5183.6|5193.4|5187.4|5189.1|5183.1|17
1617581740000|2021-04-05 00:15:40|5189.9|5183.9|5187.6|5181.6|5190.1|5184.1|5187.3|5181.3|6
1617581750000|2021-04-05 00:15:50|5187.4|5181.4|5188.4|5182.4|5188.4|5182.4|5187.4|5181.4|1
1617581760000|2021-04-05 00:16:00|5188.6|5182.6|5189.1|5183.1|5189.1|5183.1|5188.4|5182.4|0
1617581770000|2021-04-05 00:16:10|5188.6|5182.6|5188.4|5182.4|5188.6|5182.6|5188.4|5182.4|0
1617581790000|2021-04-05 00:16:30|5188.6|5182.6|5188.1|5182.1|5188.6|5182.6|5188.1|5182.1|0
1617581800000|2021-04-05 00:16:40|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|1
1617581810000|2021-04-05 00:16:50|5188.8|5182.8|5189.4|5183.4|5189.4|5183.4|5188.8|5182.8|7
1617581820000|2021-04-05 00:17:00|||||||||1
1617581830000|2021-04-05 00:17:10|5188.9|5182.9|5188.4|5182.4|5188.9|5182.9|5188.4|5182.4|3
1617581840000|2021-04-05 00:17:20|5187.9|5181.9|5188.4|5182.4|5188.4|5182.4|5187.1|5181.1|8
1617581850000|2021-04-05 00:17:30|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|6
1617581860000|2021-04-05 00:17:40|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|0
1617581870000|2021-04-05 00:17:50|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|0
1617581880000|2021-04-05 00:18:00|5189.6|5183.6|5191.4|5185.4|5191.8|5185.8|5188.6|5182.6|13
1617581890000|2021-04-05 00:18:10|5191.3|5185.3|5191.3|5185.3|5191.6|5185.6|5191.3|5185.3|2
1617581900000|2021-04-05 00:18:20|5190.8|5184.8|5187.6|5181.6|5190.8|5184.8|5187.6|5181.6|5
1617581910000|2021-04-05 00:18:30|||||||||2
1617581920000|2021-04-05 00:18:40|5188.1|5182.1|5188.3|5182.3|5188.3|5182.3|5188.1|5182.1|0
1617581930000|2021-04-05 00:18:50|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|1
1617581950000|2021-04-05 00:19:10|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|6
1617581960000|2021-04-05 00:19:20|5187.9|5181.9|5186.8|5180.8|5187.9|5181.9|5186.8|5180.8|7
1617581970000|2021-04-05 00:19:30|5188.3|5182.3|5187.3|5181.3|5188.3|5182.3|5187.3|5181.3|4
1617581980000|2021-04-05 00:19:40|5187.8|5181.8|5187.3|5181.3|5187.8|5181.8|5187.3|5181.3|7
1617581990000|2021-04-05 00:19:50|5188.1|5182.1|5188.8|5182.8|5188.8|5182.8|5188.1|5182.1|3
1617582010000|2021-04-05 00:20:10|5189.3|5183.3|5190.3|5184.3|5190.3|5184.3|5189.3|5183.3|1
1617582030000|2021-04-05 00:20:30|5190.6|5184.6|5191.4|5185.4|5191.4|5185.4|5190.6|5184.6|13
1617582040000|2021-04-05 00:20:40|5191.8|5185.8|5191.8|5185.8|5191.9|5185.9|5191.3|5185.3|6
1617582050000|2021-04-05 00:20:50|5191.4|5185.4|5191.6|5185.6|5191.6|5185.6|5191.4|5185.4|1
1617582060000|2021-04-05 00:21:00|5191.4|5185.4|5191.9|5185.9|5191.9|5185.9|5191.4|5185.4|1
1617582070000|2021-04-05 00:21:10|5192.1|5186.1|5193.1|5187.1|5193.3|5187.3|5192.1|5186.1|0
1617582090000|2021-04-05 00:21:30|5193.3|5187.3|5193.1|5187.1|5193.3|5187.3|5193.1|5187.1|0
1617582100000|2021-04-05 00:21:40|5194.5|5188.5|5193|5187|5194.5|5188.5|5193|5187|0
1617582110000|2021-04-05 00:21:50|5192.5|5186.5|5192.3|5186.3|5192.5|5186.5|5192.3|5186.3|0
1617582140000|2021-04-05 00:22:20|5192.5|5186.5|5193.2|5187.2|5193.2|5187.2|5192.5|5186.5|0
1617582150000|2021-04-05 00:22:30|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|0
1617582160000|2021-04-05 00:22:40|5194.4|5188.4|5193.4|5187.4|5194.9|5188.9|5193.4|5187.4|14
1617582170000|2021-04-05 00:22:50|5193.6|5187.6|5194.1|5188.1|5194.1|5188.1|5193.6|5187.6|0
1617582180000|2021-04-05 00:23:00|5193.8|5187.8|5195.4|5189.4|5195.4|5189.4|5193.8|5187.8|6
1617582190000|2021-04-05 00:23:10|5192.7|5186.7|5192.5|5186.5|5192.7|5186.7|5192|5186|6
1617582200000|2021-04-05 00:23:20|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|0
1617582240000|2021-04-05 00:24:00|5192.2|5186.2|5192.4|5186.4|5192.7|5186.7|5192.2|5186.2|1
1617582270000|2021-04-05 00:24:30|5192.6|5186.6|5192.9|5186.9|5192.9|5186.9|5192.6|5186.6|2
1617582280000|2021-04-05 00:24:40|5193.2|5187.2|5195.5|5189.5|5195.5|5189.5|5193.2|5187.2|3
1617582290000|2021-04-05 00:24:50|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|0
1617582310000|2021-04-05 00:25:10|5195|5189|5194.7|5188.7|5195|5189|5194.7|5188.7|2
1617582320000|2021-04-05 00:25:20|5194.8|5188.8|5194.5|5188.5|5194.8|5188.8|5194.5|5188.5|1
1617582330000|2021-04-05 00:25:30|5194.2|5188.2|5193.7|5187.7|5194.2|5188.2|5193.7|5187.7|0
1617582340000|2021-04-05 00:25:40|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|3
1617582350000|2021-04-05 00:25:50|5194.5|5188.5|5195.2|5189.2|5195.2|5189.2|5194.5|5188.5|2
1617582360000|2021-04-05 00:26:00|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|3
1617582400000|2021-04-05 00:26:40|5197.2|5191.2|5197|5191|5197.2|5191.2|5197|5191|14
1617582410000|2021-04-05 00:26:50|5197.3|5191.3|5196|5190|5197.3|5191.3|5196|5190|4
1617582420000|2021-04-05 00:27:00|5195.7|5189.7|5197|5191|5197|5191|5195.7|5189.7|3
1617582450000|2021-04-05 00:27:30|5197.2|5191.2|5199.2|5193.2|5199.2|5193.2|5197.2|5191.2|7
1617582470000|2021-04-05 00:27:50|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|1
1617582480000|2021-04-05 00:28:00|5199.7|5193.7|5201.7|5195.7|5201.7|5195.7|5199.7|5193.7|1
1617582490000|2021-04-05 00:28:10|5202|5196|5201.7|5195.7|5202.3|5196.3|5201.7|5195.7|2
1617582500000|2021-04-05 00:28:20|5201.9|5195.9|5202.4|5196.4|5203.2|5197.2|5201.9|5195.9|4
1617582510000|2021-04-05 00:28:30|5202.2|5196.2|5201.9|5195.9|5202.2|5196.2|5201.9|5195.9|0
1617582520000|2021-04-05 00:28:40|5202.2|5196.2|5201.9|5195.9|5202.2|5196.2|5201.9|5195.9|1
1617582540000|2021-04-05 00:29:00|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|0
1617582550000|2021-04-05 00:29:10|5201.9|5195.9|5202.9|5196.9|5203.4|5197.4|5201.9|5195.9|6
1617582560000|2021-04-05 00:29:20|5203.4|5197.4|5204.5|5198.5|5204.5|5198.5|5203.2|5197.2|6
1617582570000|2021-04-05 00:29:30|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|0
1617582580000|2021-04-05 00:29:40|5204.5|5198.5|5204.2|5198.2|5204.7|5198.7|5204.2|5198.2|4
1617582590000|2021-04-05 00:29:50|5203.6|5197.6|5203.2|5197.2|5204.2|5198.2|5203.2|5197.2|9
1617582600000|2021-04-05 00:30:00|5202.2|5196.2|5202|5196|5202.2|5196.2|5201.5|5195.5|2
1617582610000|2021-04-05 00:30:10|5203.6|5197.6|5203.3|5197.3|5203.6|5197.6|5203.3|5197.3|0
1617582620000|2021-04-05 00:30:20|5203.8|5197.8|5203.8|5197.8|5204|5198|5203.8|5197.8|1
1617582630000|2021-04-05 00:30:30|5204|5198|5205|5199|5205|5199|5204|5198|1
1617582640000|2021-04-05 00:30:40|5206|5200|5206|5200|5206|5200|5206|5200|2
1617582660000|2021-04-05 00:31:00|5207.3|5201.3|5208|5202|5208.3|5202.3|5206.6|5200.6|14
1617582670000|2021-04-05 00:31:10|||||||||2
1617582690000|2021-04-05 00:31:30|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|4
1617582700000|2021-04-05 00:31:40|5209.1|5203.1|5209.3|5203.3|5209.3|5203.3|5208.9|5202.9|0
1617582710000|2021-04-05 00:31:50|5207.5|5201.5|5206.6|5200.6|5207.5|5201.5|5206.6|5200.6|3
1617582720000|2021-04-05 00:32:00|5206|5200|5205.3|5199.3|5206|5200|5205.3|5199.3|7
1617582730000|2021-04-05 00:32:10|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617582750000|2021-04-05 00:32:30|5205.3|5199.3|5205.4|5199.4|5205.6|5199.6|5205.3|5199.3|18
1617582760000|2021-04-05 00:32:40|5205.2|5199.2|5204.2|5198.2|5205.2|5199.2|5204.2|5198.2|2
1617582770000|2021-04-05 00:32:50|5203.9|5197.9|5203.7|5197.7|5203.9|5197.9|5203.7|5197.7|0
1617582780000|2021-04-05 00:33:00|5203.4|5197.4|5204.2|5198.2|5204.4|5198.4|5203.4|5197.4|15
1617582790000|2021-04-05 00:33:10|5204.5|5198.5|5204.9|5198.9|5205.2|5199.2|5204.2|5198.2|13
1617582800000|2021-04-05 00:33:20|5203.9|5197.9|5204.4|5198.4|5204.4|5198.4|5203.9|5197.9|0
1617582810000|2021-04-05 00:33:30|5204.9|5198.9|5204.9|5198.9|5205.6|5199.6|5204.9|5198.9|3
1617582820000|2021-04-05 00:33:40|5207|5201|5207.3|5201.3|5207.3|5201.3|5206.5|5200.5|5
1617582830000|2021-04-05 00:33:50|5207.1|5201.1|5206.1|5200.1|5207.1|5201.1|5205.9|5199.9|1
1617582840000|2021-04-05 00:34:00|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|1
1617582860000|2021-04-05 00:34:20|5206.6|5200.6|5205.9|5199.9|5206.6|5200.6|5205.9|5199.9|1
1617582870000|2021-04-05 00:34:30|5206.2|5200.2|5206.9|5200.9|5206.9|5200.9|5206.2|5200.2|0
1617582900000|2021-04-05 00:35:00|5207.1|5201.1|5205.6|5199.6|5207.1|5201.1|5205.4|5199.4|3
1617582910000|2021-04-05 00:35:10|5206.1|5200.1|5208.1|5202.1|5208.4|5202.4|5206.1|5200.1|1
1617582920000|2021-04-05 00:35:20|5208.6|5202.6|5208.6|5202.6|5209.1|5203.1|5208.6|5202.6|0
1617582940000|2021-04-05 00:35:40|5208.3|5202.3|5206.5|5200.5|5208.3|5202.3|5206.5|5200.5|0
1617582960000|2021-04-05 00:36:00|5206.2|5200.2|5205.7|5199.7|5206.2|5200.2|5205.7|5199.7|0
1617582970000|2021-04-05 00:36:10|5205.2|5199.2|5202.7|5196.7|5205.2|5199.2|5202.7|5196.7|6
1617582990000|2021-04-05 00:36:30|5203.2|5197.2|5202.3|5196.3|5203.2|5197.2|5202.2|5196.2|2
1617583000000|2021-04-05 00:36:40|5202.2|5196.2|5200.7|5194.7|5202.2|5196.2|5200.7|5194.7|3
1617583010000|2021-04-05 00:36:50|5200.5|5194.5|5202|5196|5202|5196|5200.5|5194.5|3
1617583030000|2021-04-05 00:37:10|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1617583070000|2021-04-05 00:37:50|5202.8|5196.8|5204|5198|5204|5198|5202.8|5196.8|4
1617583080000|2021-04-05 00:38:00|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|0
1617583130000|2021-04-05 00:38:50|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617583160000|2021-04-05 00:39:20|5205.6|5199.6|5205.8|5199.8|5205.8|5199.8|5205.6|5199.6|0
1617583180000|2021-04-05 00:39:40|5205.5|5199.5|5205.8|5199.8|5205.8|5199.8|5205.1|5199.1|0
1617583190000|2021-04-05 00:39:50|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1617583210000|2021-04-05 00:40:10|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617583220000|2021-04-05 00:40:20|||||||||1
1617583230000|2021-04-05 00:40:30|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1617583240000|2021-04-05 00:40:40|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|1
1617583250000|2021-04-05 00:40:50|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617583280000|2021-04-05 00:41:20|5206.3|5200.3|5206.1|5200.1|5206.3|5200.3|5206.1|5200.1|0
1617583290000|2021-04-05 00:41:30|5206|5200|5205.1|5199.1|5206|5200|5205.1|5199.1|2
1617583300000|2021-04-05 00:41:40|5204.8|5198.8|5205|5199|5205|5199|5204.5|5198.5|0
1617583310000|2021-04-05 00:41:50|5207|5201|5206.1|5200.1|5207|5201|5206.1|5200.1|10
1617583330000|2021-04-05 00:42:10|5205.8|5199.8|5206.8|5200.8|5206.8|5200.8|5205.1|5199.1|8
1617583350000|2021-04-05 00:42:30|5207|5201|5207.5|5201.5|5207.5|5201.5|5207|5201|1
1617583400000|2021-04-05 00:43:20|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617583420000|2021-04-05 00:43:40|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617583430000|2021-04-05 00:43:50|5208.3|5202.3|5209.1|5203.1|5209.8|5203.8|5208.3|5202.3|16
1617583450000|2021-04-05 00:44:10|5209.9|5203.9|5211.1|5205.1|5211.1|5205.1|5209.9|5203.9|25
1617583460000|2021-04-05 00:44:20|||||||||1
1617583490000|2021-04-05 00:44:50|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|1
1617583500000|2021-04-05 00:45:00|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1617583510000|2021-04-05 00:45:10|5211.1|5205.1|5212.1|5206.1|5212.1|5206.1|5211.1|5205.1|2
1617583520000|2021-04-05 00:45:20|5211.8|5205.8|5212.1|5206.1|5212.1|5206.1|5211.8|5205.8|1
1617583530000|2021-04-05 00:45:30|5212.3|5206.3|5212.8|5206.8|5213.1|5207.1|5212.3|5206.3|1
1617583560000|2021-04-05 00:46:00|5212.4|5206.4|5212.1|5206.1|5212.4|5206.4|5212.1|5206.1|2
1617583590000|2021-04-05 00:46:30|5211.9|5205.9|5211.1|5205.1|5211.9|5205.9|5211.1|5205.1|2
1617583600000|2021-04-05 00:46:40|5211.7|5205.7|5211.1|5205.1|5211.7|5205.7|5210.4|5204.4|5
1617583630000|2021-04-05 00:47:10|5212.1|5206.1|5211.8|5205.8|5212.1|5206.1|5211.8|5205.8|10
1617583640000|2021-04-05 00:47:20|5211.6|5205.6|5211.3|5205.3|5211.6|5205.6|5211.1|5205.1|0
1617583650000|2021-04-05 00:47:30|5211.6|5205.6|5211.3|5205.3|5212.1|5206.1|5211.3|5205.3|1
1617583660000|2021-04-05 00:47:40|5211|5205|5211.1|5205.1|5211.1|5205.1|5211|5205|1
1617583670000|2021-04-05 00:47:50|5210.8|5204.8|5211.3|5205.3|5211.3|5205.3|5210.8|5204.8|1
1617583680000|2021-04-05 00:48:00|5211.9|5205.9|5211.8|5205.8|5211.9|5205.9|5211.8|5205.8|4
1617583710000|2021-04-05 00:48:30|5211.4|5205.4|5209.3|5203.3|5211.4|5205.4|5209.3|5203.3|6
1617583720000|2021-04-05 00:48:40|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617583760000|2021-04-05 00:49:20|5208.7|5202.7|5208.8|5202.8|5208.8|5202.8|5208.7|5202.7|1
1617583770000|2021-04-05 00:49:30|5209.2|5203.2|5208.1|5202.1|5209.5|5203.5|5208.1|5202.1|5
1617583780000|2021-04-05 00:49:40|5208|5202|5208.3|5202.3|5208.3|5202.3|5207.8|5201.8|0
1617583800000|2021-04-05 00:50:00|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617583830000|2021-04-05 00:50:30|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617583840000|2021-04-05 00:50:40|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617583860000|2021-04-05 00:51:00|5208|5202|5208|5202|5208|5202|5208|5202|5
1617583870000|2021-04-05 00:51:10|5207.5|5201.5|5205.6|5199.6|5207.5|5201.5|5205.6|5199.6|2
1617583880000|2021-04-05 00:51:20|5205.9|5199.9|5206.2|5200.2|5206.2|5200.2|5205.2|5199.2|8
1617583900000|2021-04-05 00:51:40|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1617583920000|2021-04-05 00:52:00|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1617583950000|2021-04-05 00:52:30|5206.6|5200.6|5206.2|5200.2|5206.6|5200.6|5206.2|5200.2|0
1617583970000|2021-04-05 00:52:50|5206.5|5200.5|5206.2|5200.2|5206.5|5200.5|5206.2|5200.2|1
1617583980000|2021-04-05 00:53:00|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|3
1617584000000|2021-04-05 00:53:20|5206.8|5200.8|5207.9|5201.9|5207.9|5201.9|5206.8|5200.8|10
1617584010000|2021-04-05 00:53:30|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1617584030000|2021-04-05 00:53:50|5208|5202|5203.3|5197.3|5208|5202|5203.3|5197.3|5
1617584040000|2021-04-05 00:54:00|5203.6|5197.6|5204.3|5198.3|5204.3|5198.3|5203.3|5197.3|4
1617584050000|2021-04-05 00:54:10|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|1
1617584090000|2021-04-05 00:54:50|5204|5198|5204|5198|5204|5198|5204|5198|0
1617584150000|2021-04-05 00:55:50|5203.6|5197.6|5202.9|5196.9|5203.6|5197.6|5202.9|5196.9|1
1617584160000|2021-04-05 00:56:00|5202.8|5196.8|5202.3|5196.3|5202.8|5196.8|5202.3|5196.3|0
1617584170000|2021-04-05 00:56:10|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|0
1617584210000|2021-04-05 00:56:50|5201.6|5195.6|5201.9|5195.9|5201.9|5195.9|5201.4|5195.4|3
1617584240000|2021-04-05 00:57:20|5201.6|5195.6|5202.9|5196.9|5202.9|5196.9|5201.6|5195.6|1
1617584260000|2021-04-05 00:57:40|5203.6|5197.6|5205.6|5199.6|5205.6|5199.6|5203.6|5197.6|2
1617584280000|2021-04-05 00:58:00|5205.9|5199.9|5206.1|5200.1|5206.3|5200.3|5205.9|5199.9|0
1617584300000|2021-04-05 00:58:20|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617584320000|2021-04-05 00:58:40|5206.9|5200.9|5207.6|5201.6|5207.6|5201.6|5206.9|5200.9|0
1617584340000|2021-04-05 00:59:00|5206.9|5200.9|5206.6|5200.6|5206.9|5200.9|5206.6|5200.6|0
1617584360000|2021-04-05 00:59:20|5206.9|5200.9|5206.6|5200.6|5206.9|5200.9|5206.6|5200.6|0
1617584370000|2021-04-05 00:59:30|5206.9|5200.9|5207.3|5201.3|5207.3|5201.3|5206.9|5200.9|0
1617584380000|2021-04-05 00:59:40|5206.9|5200.9|5207.3|5201.3|5207.3|5201.3|5206.9|5200.9|0
1617584390000|2021-04-05 00:59:50|5206.9|5200.9|5206.9|5200.9|5207.3|5201.3|5206.8|5200.8|1
1617584400000|2021-04-05 01:00:00|5206.6|5200.6|5206.6|5200.6|5207.3|5201.3|5206.3|5200.3|2
1617584410000|2021-04-05 01:00:10|||||||||1
1617584430000|2021-04-05 01:00:30|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617584440000|2021-04-05 01:00:40|5206.9|5200.9|5206.6|5200.6|5207.3|5201.3|5206.6|5200.6|0
1617584450000|2021-04-05 01:00:50|||||||||1
1617584460000|2021-04-05 01:01:00|5206.9|5200.9|5207.3|5201.3|5207.6|5201.6|5206.9|5200.9|4
1617584470000|2021-04-05 01:01:10|5207.9|5201.9|5209.3|5203.3|5210.8|5204.8|5207.9|5201.9|4
1617584480000|2021-04-05 01:01:20|5209.1|5203.1|5208.6|5202.6|5209.1|5203.1|5208.6|5202.6|0
1617584490000|2021-04-05 01:01:30|5209|5203|5210.6|5204.6|5210.6|5204.6|5209|5203|8
1617584500000|2021-04-05 01:01:40|5210.9|5204.9|5211.6|5205.6|5211.6|5205.6|5210.9|5204.9|0
1617584510000|2021-04-05 01:01:50|5211.9|5205.9|5211.6|5205.6|5213.1|5207.1|5211.6|5205.6|1
1617584560000|2021-04-05 01:02:40|5212.8|5206.8|5213.9|5207.9|5213.9|5207.9|5212.8|5206.8|2
1617584570000|2021-04-05 01:02:50|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|2
1617584580000|2021-04-05 01:03:00|5214.6|5208.6|5214.6|5208.6|5215.1|5209.1|5214.2|5208.2|7
1617584590000|2021-04-05 01:03:10|5214.2|5208.2|5214.6|5208.6|5214.6|5208.6|5214.2|5208.2|0
1617584610000|2021-04-05 01:03:30|5214.2|5208.2|5213.6|5207.6|5214.2|5208.2|5212.9|5206.9|2
1617584630000|2021-04-05 01:03:50|5213.7|5207.7|5214.2|5208.2|5214.2|5208.2|5213.7|5207.7|0
1617584660000|2021-04-05 01:04:20|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|1
1617584690000|2021-04-05 01:04:50|5213.2|5207.2|5212.6|5206.6|5213.2|5207.2|5212.6|5206.6|1
1617584700000|2021-04-05 01:05:00|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|0
1617584710000|2021-04-05 01:05:10|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1617584740000|2021-04-05 01:05:40|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1617584750000|2021-04-05 01:05:50|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|1
1617584780000|2021-04-05 01:06:20|5212.9|5206.9|5213.1|5207.1|5213.1|5207.1|5212.9|5206.9|0
1617584790000|2021-04-05 01:06:30|5213.3|5207.3|5216|5210|5216|5210|5213.3|5207.3|22
1617584810000|2021-04-05 01:06:50|5216.4|5210.4|5215.2|5209.2|5216.4|5210.4|5215|5209|3
1617584820000|2021-04-05 01:07:00|5216.9|5210.9|5216.2|5210.2|5216.9|5210.9|5216.2|5210.2|1
1617584830000|2021-04-05 01:07:10|5216.6|5210.6|5216.9|5210.9|5216.9|5210.9|5216.6|5210.6|0
1617584840000|2021-04-05 01:07:20|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617584850000|2021-04-05 01:07:30|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617584860000|2021-04-05 01:07:40|5217.2|5211.2|5219.9|5213.9|5220.2|5214.2|5217.2|5211.2|2
1617584870000|2021-04-05 01:07:50|5219.7|5213.7|5221.7|5215.7|5221.7|5215.7|5219.7|5213.7|7
1617584880000|2021-04-05 01:08:00|5221.5|5215.5|5221.2|5215.2|5221.5|5215.5|5221.2|5215.2|0
1617584890000|2021-04-05 01:08:10|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|8
1617584910000|2021-04-05 01:08:30|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|1
1617584930000|2021-04-05 01:08:50|5221.9|5215.9|5222.2|5216.2|5222.2|5216.2|5221.9|5215.9|4
1617584950000|2021-04-05 01:09:10|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1617584960000|2021-04-05 01:09:20|5223|5217|5222.9|5216.9|5223|5217|5222.9|5216.9|1
1617584970000|2021-04-05 01:09:30|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|4
1617584980000|2021-04-05 01:09:40|5222|5216|5221.9|5215.9|5222|5216|5221.9|5215.9|0
1617584990000|2021-04-05 01:09:50|5222.7|5216.7|5222.9|5216.9|5222.9|5216.9|5222.2|5216.2|0
1617585000000|2021-04-05 01:10:00|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617585010000|2021-04-05 01:10:10|5221|5215|5218.6|5212.6|5221|5215|5218.6|5212.6|13
1617585020000|2021-04-05 01:10:20|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617585050000|2021-04-05 01:10:50|5218.6|5212.6|5218.3|5212.3|5218.6|5212.6|5218.3|5212.3|1
1617585060000|2021-04-05 01:11:00|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|3
1617585070000|2021-04-05 01:11:10|5218.4|5212.4|5218|5212|5218.4|5212.4|5218|5212|4
1617585110000|2021-04-05 01:11:50|5218.6|5212.6|5218.8|5212.8|5218.8|5212.8|5218.6|5212.6|2
1617585130000|2021-04-05 01:12:10|5219|5213|5219|5213|5219|5213|5219|5213|0
1617585140000|2021-04-05 01:12:20|5219.3|5213.3|5220|5214|5220|5214|5219.3|5213.3|0
1617585160000|2021-04-05 01:12:40|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|0
1617585200000|2021-04-05 01:13:20|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617585210000|2021-04-05 01:13:30|5221|5215|5221|5215|5221|5215|5221|5215|0
1617585220000|2021-04-05 01:13:40|5220.8|5214.8|5220.6|5214.6|5220.8|5214.8|5220.6|5214.6|0
1617585230000|2021-04-05 01:13:50|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|1
1617585240000|2021-04-05 01:14:00|5220.6|5214.6|5218.6|5212.6|5220.6|5214.6|5218.6|5212.6|1
1617585260000|2021-04-05 01:14:20|5217.6|5211.6|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|1
1617585270000|2021-04-05 01:14:30|5217|5211|5217|5211|5217|5211|5216.3|5210.3|1
1617585290000|2021-04-05 01:14:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617585320000|2021-04-05 01:15:20|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617585330000|2021-04-05 01:15:30|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|1
1617585360000|2021-04-05 01:16:00|5219.8|5213.8|5219.3|5213.3|5220.3|5214.3|5219.3|5213.3|0
1617585410000|2021-04-05 01:16:50|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|1
1617585430000|2021-04-05 01:17:10|5220.3|5214.3|5221.3|5215.3|5221.3|5215.3|5220.3|5214.3|0
1617585440000|2021-04-05 01:17:20|5221.6|5215.6|5221.1|5215.1|5221.6|5215.6|5221.1|5215.1|0
1617585450000|2021-04-05 01:17:30|5220.9|5214.9|5220.6|5214.6|5220.9|5214.9|5220.6|5214.6|1
1617585490000|2021-04-05 01:18:10|5221.1|5215.1|5221.3|5215.3|5221.3|5215.3|5221.1|5215.1|0
1617585510000|2021-04-05 01:18:30|5221.6|5215.6|5221.8|5215.8|5221.8|5215.8|5221.6|5215.6|0
1617585530000|2021-04-05 01:18:50|5221.6|5215.6|5222|5216|5222.3|5216.3|5221|5215|9
1617585540000|2021-04-05 01:19:00|5221.8|5215.8|5221|5215|5222|5216|5221|5215|1
1617585580000|2021-04-05 01:19:40|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617585590000|2021-04-05 01:19:50|5219.3|5213.3|5219|5213|5219.5|5213.5|5219|5213|3
1617585600000|2021-04-05 01:20:00|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617585610000|2021-04-05 01:20:10|5217.3|5211.3|5217|5211|5217.3|5211.3|5217|5211|0
1617585640000|2021-04-05 01:20:40|5216.5|5210.5|5216|5210|5216.7|5210.7|5216|5210|1
1617585650000|2021-04-05 01:20:50|5215.8|5209.8|5217.7|5211.7|5217.7|5211.7|5215.2|5209.2|7
1617585660000|2021-04-05 01:21:00|5218|5212|5217.7|5211.7|5218|5212|5217.7|5211.7|1
1617585670000|2021-04-05 01:21:10|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617585680000|2021-04-05 01:21:20|5217|5211|5218.6|5212.6|5218.6|5212.6|5217|5211|2
1617585690000|2021-04-05 01:21:30|||||||||1
1617585700000|2021-04-05 01:21:40|5219|5213|5219|5213|5219|5213|5219|5213|0
1617585730000|2021-04-05 01:22:10|5218.5|5212.5|5218|5212|5218.5|5212.5|5218|5212|3
1617585740000|2021-04-05 01:22:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617585750000|2021-04-05 01:22:30|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|1
1617585780000|2021-04-05 01:23:00|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.3|5210.3|0
1617585790000|2021-04-05 01:23:10|5216.4|5210.4|5217.5|5211.5|5217.5|5211.5|5216.4|5210.4|1
1617585800000|2021-04-05 01:23:20|5217.8|5211.8|5219.4|5213.4|5219.4|5213.4|5217.8|5211.8|1
1617585810000|2021-04-05 01:23:30|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|2
1617585830000|2021-04-05 01:23:50|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1617585840000|2021-04-05 01:24:00|5219.1|5213.1|5218.3|5212.3|5219.1|5213.1|5218.3|5212.3|0
1617585860000|2021-04-05 01:24:20|5218|5212|5217.6|5211.6|5218|5212|5217.6|5211.6|0
1617585870000|2021-04-05 01:24:30|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|1
1617585880000|2021-04-05 01:24:40|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|1
1617585890000|2021-04-05 01:24:50|5218.4|5212.4|5219.3|5213.3|5219.3|5213.3|5218.4|5212.4|1
1617585900000|2021-04-05 01:25:00|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5219.6|5213.6|0
1617585910000|2021-04-05 01:25:10|5219.8|5213.8|5220.6|5214.6|5220.6|5214.6|5219.8|5213.8|0
1617585930000|2021-04-05 01:25:30|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|1
1617585960000|2021-04-05 01:26:00|5219.8|5213.8|5220.6|5214.6|5220.6|5214.6|5219.6|5213.6|1
1617586020000|2021-04-05 01:27:00|5220.3|5214.3|5219.3|5213.3|5220.3|5214.3|5219.1|5213.1|2
1617586030000|2021-04-05 01:27:10|5220.3|5214.3|5219.8|5213.8|5220.3|5214.3|5219.6|5213.6|4
1617586040000|2021-04-05 01:27:20|5219.6|5213.6|5219.6|5213.6|5219.8|5213.8|5219.6|5213.6|0
1617586120000|2021-04-05 01:28:40|5219.1|5213.1|5218.9|5212.9|5219.1|5213.1|5218.9|5212.9|0
1617586130000|2021-04-05 01:28:50|5219.1|5213.1|5218.6|5212.6|5219.1|5213.1|5218.6|5212.6|3
1617586150000|2021-04-05 01:29:10|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.1|5212.1|0
1617586170000|2021-04-05 01:29:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617586200000|2021-04-05 01:30:00|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.1|5213.1|6
1617586260000|2021-04-05 01:31:00|5219.9|5213.9|5220.3|5214.3|5220.3|5214.3|5219.9|5213.9|9
1617586270000|2021-04-05 01:31:10|5219.7|5213.7|5218.1|5212.1|5219.7|5213.7|5218.1|5212.1|5
1617586280000|2021-04-05 01:31:20|5218.5|5212.5|5218|5212|5218.5|5212.5|5218|5212|4
1617586290000|2021-04-05 01:31:30|5218.3|5212.3|5219|5213|5219|5213|5218.3|5212.3|1
1617586310000|2021-04-05 01:31:50|5218.6|5212.6|5218|5212|5218.8|5212.8|5218|5212|3
1617586320000|2021-04-05 01:32:00|5218.1|5212.1|5218|5212|5218.1|5212.1|5217.8|5211.8|0
1617586370000|2021-04-05 01:32:50|5217.8|5211.8|5217.5|5211.5|5217.8|5211.8|5217.5|5211.5|0
1617586380000|2021-04-05 01:33:00|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617586390000|2021-04-05 01:33:10|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|2
1617586400000|2021-04-05 01:33:20|5216.1|5210.1|5214.6|5208.6|5216.1|5210.1|5214.6|5208.6|4
1617586410000|2021-04-05 01:33:30|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|2
1617586420000|2021-04-05 01:33:40|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617586430000|2021-04-05 01:33:50|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|0
1617586440000|2021-04-05 01:34:00|5216.6|5210.6|5216|5210|5216.6|5210.6|5216|5210|1
1617586470000|2021-04-05 01:34:30|5215.9|5209.9|5216.9|5210.9|5216.9|5210.9|5215.9|5209.9|1
1617586520000|2021-04-05 01:35:20|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617586530000|2021-04-05 01:35:30|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617586550000|2021-04-05 01:35:50|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|1
1617586560000|2021-04-05 01:36:00|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|0
1617586610000|2021-04-05 01:36:50|5216.6|5210.6|5215.9|5209.9|5216.6|5210.6|5215.9|5209.9|1
1617586690000|2021-04-05 01:38:10|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.4|5209.4|0
1617586720000|2021-04-05 01:38:40|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1617586730000|2021-04-05 01:38:50|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|0
1617586740000|2021-04-05 01:39:00|5215.4|5209.4|5215.6|5209.6|5215.6|5209.6|5215.2|5209.2|0
1617586750000|2021-04-05 01:39:10|5215.8|5209.8|5215.6|5209.6|5216.6|5210.6|5215.6|5209.6|1
1617586780000|2021-04-05 01:39:40|5216|5210|5216.9|5210.9|5216.9|5210.9|5216|5210|2
1617586790000|2021-04-05 01:39:50|||||||||1
1617586800000|2021-04-05 01:40:00|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|1
1617586830000|2021-04-05 01:40:30|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|4
1617586840000|2021-04-05 01:40:40|5216.4|5210.4|5215.6|5209.6|5216.4|5210.4|5215.6|5209.6|2
1617586850000|2021-04-05 01:40:50|||||||||1
1617586870000|2021-04-05 01:41:10|5215.4|5209.4|5215.6|5209.6|5215.6|5209.6|5215.4|5209.4|0
1617586880000|2021-04-05 01:41:20|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1617586890000|2021-04-05 01:41:30|5214.6|5208.6|5212.9|5206.9|5214.9|5208.9|5212.9|5206.9|8
1617586900000|2021-04-05 01:41:40|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|1
1617586910000|2021-04-05 01:41:50|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617586930000|2021-04-05 01:42:10|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1617586980000|2021-04-05 01:43:00|5212.9|5206.9|5213.6|5207.6|5213.6|5207.6|5212.9|5206.9|1
1617587010000|2021-04-05 01:43:30|5213.2|5207.2|5213.5|5207.5|5213.5|5207.5|5212.9|5206.9|0
1617587020000|2021-04-05 01:43:40|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1617587040000|2021-04-05 01:44:00|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1617587060000|2021-04-05 01:44:20|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|1
1617587080000|2021-04-05 01:44:40|5214|5208|5214.2|5208.2|5214.2|5208.2|5214|5208|1
1617587090000|2021-04-05 01:44:50|5214.5|5208.5|5214.9|5208.9|5215|5209|5214.5|5208.5|1
1617587100000|2021-04-05 01:45:00|5214.5|5208.5|5214|5208|5214.5|5208.5|5214|5208|1
1617587120000|2021-04-05 01:45:20|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617587180000|2021-04-05 01:46:20|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|0
1617587190000|2021-04-05 01:46:30|5215|5209|5214.5|5208.5|5215|5209|5214.5|5208.5|0
1617587210000|2021-04-05 01:46:50|5215.7|5209.7|5215.6|5209.6|5215.7|5209.7|5215.2|5209.2|1
1617587220000|2021-04-05 01:47:00|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617587230000|2021-04-05 01:47:10|5216.5|5210.5|5217.2|5211.2|5217.2|5211.2|5216.5|5210.5|4
1617587250000|2021-04-05 01:47:30|5217|5211|5216.2|5210.2|5217|5211|5216.2|5210.2|1
1617587280000|2021-04-05 01:48:00|5216.7|5210.7|5216.2|5210.2|5216.7|5210.7|5216.2|5210.2|0
1617587290000|2021-04-05 01:48:10|5216.7|5210.7|5216.2|5210.2|5216.7|5210.7|5216.2|5210.2|1
1617587300000|2021-04-05 01:48:20|5216.9|5210.9|5215.9|5209.9|5216.9|5210.9|5215.9|5209.9|1
1617587310000|2021-04-05 01:48:30|5215.4|5209.4|5215.2|5209.2|5215.4|5209.4|5215.2|5209.2|0
1617587330000|2021-04-05 01:48:50|5214.8|5208.8|5213.9|5207.9|5214.8|5208.8|5213.9|5207.9|1
1617587350000|2021-04-05 01:49:10|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|0
1617587360000|2021-04-05 01:49:20|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617587380000|2021-04-05 01:49:40|5213.6|5207.6|5213.1|5207.1|5213.6|5207.6|5212.9|5206.9|0
1617587390000|2021-04-05 01:49:50|5212.9|5206.9|5212.6|5206.6|5213.1|5207.1|5212.6|5206.6|1
1617587400000|2021-04-05 01:50:00|||||||||1
1617587430000|2021-04-05 01:50:30|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|0
1617587460000|2021-04-05 01:51:00|5211.6|5205.6|5210.8|5204.8|5211.6|5205.6|5210.8|5204.8|8
1617587470000|2021-04-05 01:51:10|5210.4|5204.4|5209.8|5203.8|5210.4|5204.4|5209.8|5203.8|7
1617587480000|2021-04-05 01:51:20|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1617587490000|2021-04-05 01:51:30|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|1
1617587500000|2021-04-05 01:51:40|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1617587510000|2021-04-05 01:51:50|||||||||2
1617587520000|2021-04-05 01:52:00|||||||||1
1617587530000|2021-04-05 01:52:10|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|2
1617587580000|2021-04-05 01:53:00|5208.9|5202.9|5208.6|5202.6|5209.1|5203.1|5208.6|5202.6|0
1617587590000|2021-04-05 01:53:10|5209.1|5203.1|5208.3|5202.3|5209.1|5203.1|5208.3|5202.3|0
1617587600000|2021-04-05 01:53:20|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|2
1617587610000|2021-04-05 01:53:30|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|0
1617587620000|2021-04-05 01:53:40|5210|5204|5210|5204|5210|5204|5210|5204|0
1617587670000|2021-04-05 01:54:30|5209.6|5203.6|5209.3|5203.3|5209.6|5203.6|5209.3|5203.3|0
1617587690000|2021-04-05 01:54:50|||||||||1
1617587710000|2021-04-05 01:55:10|5210.3|5204.3|5210|5204|5211|5205|5210|5204|0
1617587790000|2021-04-05 01:56:30|5210.5|5204.5|5211.3|5205.3|5211.3|5205.3|5210.5|5204.5|11
1617587810000|2021-04-05 01:56:50|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|1
1617587830000|2021-04-05 01:57:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1617587880000|2021-04-05 01:58:00|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|3
1617587890000|2021-04-05 01:58:10|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617587910000|2021-04-05 01:58:30|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617587940000|2021-04-05 01:59:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617587990000|2021-04-05 01:59:50|5213.1|5207.1|5215.3|5209.3|5215.3|5209.3|5213.1|5207.1|12
1617588000000|2021-04-05 02:00:00|5215|5209|5212.9|5206.9|5215|5209|5212.9|5206.9|1
1617588040000|2021-04-05 02:00:40|5212.6|5206.6|5212.4|5206.4|5212.6|5206.6|5212.4|5206.4|0
1617588070000|2021-04-05 02:01:10|5212.7|5206.7|5213.6|5207.6|5213.6|5207.6|5212.7|5206.7|0
1617588110000|2021-04-05 02:01:50|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617588120000|2021-04-05 02:02:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|2
1617588140000|2021-04-05 02:02:20|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|1
1617588150000|2021-04-05 02:02:30|5212|5206|5212|5206|5212|5206|5212|5206|0
1617588160000|2021-04-05 02:02:40|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.3|5205.3|0
1617588170000|2021-04-05 02:02:50|5211.6|5205.6|5211.8|5205.8|5211.8|5205.8|5211.6|5205.6|0
1617588180000|2021-04-05 02:03:00|5213|5207|5213|5207|5213|5207|5213|5207|1
1617588190000|2021-04-05 02:03:10|5212.7|5206.7|5212.3|5206.3|5212.7|5206.7|5212.3|5206.3|1
1617588200000|2021-04-05 02:03:20|5212.8|5206.8|5212.3|5206.3|5212.8|5206.8|5212.3|5206.3|0
1617588210000|2021-04-05 02:03:30|5212|5206|5212.3|5206.3|5212.3|5206.3|5212|5206|1
1617588230000|2021-04-05 02:03:50|5217.8|5211.8|5217.9|5211.9|5218.1|5212.1|5217.8|5211.8|4
1617588240000|2021-04-05 02:04:00|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617588250000|2021-04-05 02:04:10|5217.9|5211.9|5217.8|5211.8|5218.3|5212.3|5217.5|5211.5|4
1617588260000|2021-04-05 02:04:20|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217|5211|2
1617588280000|2021-04-05 02:04:40|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|2
1617588290000|2021-04-05 02:04:50|5218.3|5212.3|5218.1|5212.1|5218.3|5212.3|5218.1|5212.1|0
1617588300000|2021-04-05 02:05:00|5217.4|5211.4|5217.1|5211.1|5217.4|5211.4|5217.1|5211.1|1
1617588310000|2021-04-05 02:05:10|||||||||1
1617588330000|2021-04-05 02:05:30|5217.3|5211.3|5217.1|5211.1|5217.3|5211.3|5217.1|5211.1|0
1617588340000|2021-04-05 02:05:40|5216.8|5210.8|5217.3|5211.3|5217.3|5211.3|5216.8|5210.8|1
1617588350000|2021-04-05 02:05:50|5219.1|5213.1|5221.9|5215.9|5221.9|5215.9|5219.1|5213.1|5
1617588360000|2021-04-05 02:06:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1617588380000|2021-04-05 02:06:20|5222.3|5216.3|5221.4|5215.4|5222.3|5216.3|5221.4|5215.4|1
1617588410000|2021-04-05 02:06:50|5221.2|5215.2|5218.7|5212.7|5221.2|5215.2|5218.7|5212.7|3
1617588420000|2021-04-05 02:07:00|5218.4|5212.4|5217.6|5211.6|5218.4|5212.4|5217.6|5211.6|1
1617588430000|2021-04-05 02:07:10|5221.4|5215.4|5221|5215|5221.4|5215.4|5221|5215|27
1617588450000|2021-04-05 02:07:30|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617588460000|2021-04-05 02:07:40|5221|5215|5221|5215|5221|5215|5221|5215|0
1617588480000|2021-04-05 02:08:00|5220.8|5214.8|5220.5|5214.5|5220.8|5214.8|5220.5|5214.5|0
1617588490000|2021-04-05 02:08:10|5220|5214|5220|5214|5220|5214|5220|5214|5
1617588500000|2021-04-05 02:08:20|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617588510000|2021-04-05 02:08:30|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|0
1617588520000|2021-04-05 02:08:40|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617588530000|2021-04-05 02:08:50|5219.8|5213.8|5220.1|5214.1|5220.1|5214.1|5219.4|5213.4|2
1617588540000|2021-04-05 02:09:00|5219.7|5213.7|5219.4|5213.4|5219.7|5213.7|5219.4|5213.4|0
1617588550000|2021-04-05 02:09:10|5220.1|5214.1|5219.8|5213.8|5220.1|5214.1|5219.8|5213.8|1
1617588560000|2021-04-05 02:09:20|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.4|5212.4|3
1617588580000|2021-04-05 02:09:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617588600000|2021-04-05 02:10:00|5218.5|5212.5|5218.7|5212.7|5218.7|5212.7|5218.3|5212.3|0
1617588610000|2021-04-05 02:10:10|5219.3|5213.3|5218.2|5212.2|5219.3|5213.3|5218.2|5212.2|1
1617588620000|2021-04-05 02:10:20|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1617588630000|2021-04-05 02:10:30|5219|5213|5219|5213|5219|5213|5219|5213|1
1617588640000|2021-04-05 02:10:40|5218.5|5212.5|5217.2|5211.2|5218.5|5212.5|5217.2|5211.2|2
1617588650000|2021-04-05 02:10:50|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617588660000|2021-04-05 02:11:00|5216.2|5210.2|5216.4|5210.4|5216.4|5210.4|5216.2|5210.2|0
1617588710000|2021-04-05 02:11:50|5215.9|5209.9|5217.7|5211.7|5217.7|5211.7|5215.9|5209.9|7
1617588730000|2021-04-05 02:12:10|5218.2|5212.2|5218.2|5212.2|5218.6|5212.6|5218.2|5212.2|1
1617588740000|2021-04-05 02:12:20|5217.9|5211.9|5218.2|5212.2|5218.2|5212.2|5217.9|5211.9|1
1617588770000|2021-04-05 02:12:50|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|1
1617588780000|2021-04-05 02:13:00|5217.6|5211.6|5216.6|5210.6|5217.6|5211.6|5216.2|5210.2|0
1617588830000|2021-04-05 02:13:50|5216.1|5210.1|5217.6|5211.6|5218.6|5212.6|5216.1|5210.1|2
1617588840000|2021-04-05 02:14:00|5218.6|5212.6|5218.2|5212.2|5218.6|5212.6|5217.9|5211.9|1
1617588850000|2021-04-05 02:14:10|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|0
1617588860000|2021-04-05 02:14:20|5217.6|5211.6|5217.9|5211.9|5218.6|5212.6|5217.1|5211.1|1
1617588870000|2021-04-05 02:14:30|||||||||1
1617588880000|2021-04-05 02:14:40|5216.9|5210.9|5216.6|5210.6|5216.9|5210.9|5216.6|5210.6|0
1617588890000|2021-04-05 02:14:50|5216.3|5210.3|5216.9|5210.9|5216.9|5210.9|5216.1|5210.1|1
1617588930000|2021-04-05 02:15:30|5216.3|5210.3|5217.1|5211.1|5217.1|5211.1|5216.3|5210.3|1
1617588940000|2021-04-05 02:15:40|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617588960000|2021-04-05 02:16:00|5217.2|5211.2|5217.1|5211.1|5217.2|5211.2|5217.1|5211.1|0
1617588970000|2021-04-05 02:16:10|5216.9|5210.9|5216.9|5210.9|5217.4|5211.4|5216.9|5210.9|0
1617588980000|2021-04-05 02:16:20|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|1
1617588990000|2021-04-05 02:16:30|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|1
1617589070000|2021-04-05 02:17:50|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|1
1617589080000|2021-04-05 02:18:00|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617589100000|2021-04-05 02:18:20|5216.6|5210.6|5216.2|5210.2|5216.6|5210.6|5216.2|5210.2|0
1617589120000|2021-04-05 02:18:40|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|1
1617589130000|2021-04-05 02:18:50|5215.6|5209.6|5214.6|5208.6|5215.6|5209.6|5214.6|5208.6|0
1617589140000|2021-04-05 02:19:00|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5214.1|5208.1|1
1617589150000|2021-04-05 02:19:10|5214.2|5208.2|5213.2|5207.2|5214.2|5208.2|5213.2|5207.2|2
1617589160000|2021-04-05 02:19:20|5213.6|5207.6|5216.1|5210.1|5216.2|5210.2|5213.6|5207.6|2
1617589250000|2021-04-05 02:20:50|5215.9|5209.9|5215.2|5209.2|5215.9|5209.9|5215.2|5209.2|2
1617589270000|2021-04-05 02:21:10|5215.9|5209.9|5216.2|5210.2|5216.2|5210.2|5215.9|5209.9|0
1617589310000|2021-04-05 02:21:50|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617589340000|2021-04-05 02:22:20|5215.6|5209.6|5215.7|5209.7|5215.7|5209.7|5215.6|5209.6|0
1617589360000|2021-04-05 02:22:40|5216.4|5210.4|5216.5|5210.5|5216.5|5210.5|5216.4|5210.4|1
1617589400000|2021-04-05 02:23:20|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617589410000|2021-04-05 02:23:30|5217|5211|5217|5211|5217|5211|5217|5211|1
1617589420000|2021-04-05 02:23:40|5216.9|5210.9|5217.5|5211.5|5217.5|5211.5|5216.9|5210.9|3
1617589440000|2021-04-05 02:24:00|5218.5|5212.5|5219.7|5213.7|5219.7|5213.7|5218.5|5212.5|3
1617589460000|2021-04-05 02:24:20|5219.9|5213.9|5220.2|5214.2|5220.2|5214.2|5219.9|5213.9|0
1617589470000|2021-04-05 02:24:30|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617589480000|2021-04-05 02:24:40|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617589500000|2021-04-05 02:25:00|5220.7|5214.7|5220.2|5214.2|5221.2|5215.2|5220.2|5214.2|2
1617589510000|2021-04-05 02:25:10|5219.9|5213.9|5220.2|5214.2|5220.9|5214.9|5219.9|5213.9|1
1617589550000|2021-04-05 02:25:50|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|0
1617589560000|2021-04-05 02:26:00|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617589590000|2021-04-05 02:26:30|5219.9|5213.9|5220.2|5214.2|5220.2|5214.2|5219.9|5213.9|1
1617589600000|2021-04-05 02:26:40|5220.5|5214.5|5221.4|5215.4|5221.4|5215.4|5220.5|5214.5|0
1617589620000|2021-04-05 02:27:00|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617589640000|2021-04-05 02:27:20|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1617589650000|2021-04-05 02:27:30|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617589760000|2021-04-05 02:29:20|5221|5215|5219.8|5213.8|5221|5215|5219.8|5213.8|1
1617589770000|2021-04-05 02:29:30|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617589780000|2021-04-05 02:29:40|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|1
1617589810000|2021-04-05 02:30:10|5219.1|5213.1|5218.5|5212.5|5219.1|5213.1|5218.5|5212.5|0
1617589820000|2021-04-05 02:30:20|5218.2|5212.2|5219|5213|5219.2|5213.2|5218.2|5212.2|2
1617589830000|2021-04-05 02:30:30|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219.2|5213.2|0
1617589840000|2021-04-05 02:30:40|5220.1|5214.1|5220.5|5214.5|5220.5|5214.5|5220.1|5214.1|0
1617589860000|2021-04-05 02:31:00|5219.8|5213.8|5219.5|5213.5|5219.8|5213.8|5219.5|5213.5|0
1617589910000|2021-04-05 02:31:50|5220|5214|5222.1|5216.1|5222.1|5216.1|5220|5214|2
1617589960000|2021-04-05 02:32:40|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1617589970000|2021-04-05 02:32:50|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|3
1617589980000|2021-04-05 02:33:00|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617590010000|2021-04-05 02:33:30|5222|5216|5222.7|5216.7|5222.9|5216.9|5222|5216|0
1617590020000|2021-04-05 02:33:40|5222.9|5216.9|5222.1|5216.1|5222.9|5216.9|5222.1|5216.1|2
1617590030000|2021-04-05 02:33:50|||||||||1
1617590040000|2021-04-05 02:34:00|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617590050000|2021-04-05 02:34:10|5222.1|5216.1|5222.1|5216.1|5222.3|5216.3|5222.1|5216.1|0
1617590070000|2021-04-05 02:34:30|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617590080000|2021-04-05 02:34:40|5221.1|5215.1|5220.5|5214.5|5221.1|5215.1|5220.4|5214.4|1
1617590090000|2021-04-05 02:34:50|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|1
1617590100000|2021-04-05 02:35:00|5222.8|5216.8|5222.9|5216.9|5224.1|5218.1|5222.1|5216.1|7
1617590110000|2021-04-05 02:35:10|5223.5|5217.5|5225.4|5219.4|5226.7|5220.7|5223.5|5217.5|26
1617590120000|2021-04-05 02:35:20|5225.6|5219.6|5225.3|5219.3|5225.6|5219.6|5225.3|5219.3|0
1617590170000|2021-04-05 02:36:10|5225.1|5219.1|5224.9|5218.9|5225.3|5219.3|5224.4|5218.4|0
1617590180000|2021-04-05 02:36:20|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|2
1617590210000|2021-04-05 02:36:50|5224.7|5218.7|5224.8|5218.8|5224.8|5218.8|5223.4|5217.4|3
1617590220000|2021-04-05 02:37:00|5225.1|5219.1|5225.4|5219.4|5225.4|5219.4|5225.1|5219.1|0
1617590230000|2021-04-05 02:37:10|5225.8|5219.8|5223.8|5217.8|5225.8|5219.8|5223.8|5217.8|4
1617590240000|2021-04-05 02:37:20|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|0
1617590260000|2021-04-05 02:37:40|5224.6|5218.6|5224.4|5218.4|5224.6|5218.6|5224.4|5218.4|1
1617590270000|2021-04-05 02:37:50|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|3
1617590290000|2021-04-05 02:38:10|5223.6|5217.6|5224.1|5218.1|5224.1|5218.1|5223.6|5217.6|0
1617590310000|2021-04-05 02:38:30|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617590320000|2021-04-05 02:38:40|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1617590360000|2021-04-05 02:39:20|5222.4|5216.4|5222.9|5216.9|5223.3|5217.3|5222.4|5216.4|2
1617590370000|2021-04-05 02:39:30|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617590390000|2021-04-05 02:39:50|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|4
1617590400000|2021-04-05 02:40:00|5222.4|5216.4|5222.4|5216.4|5222.8|5216.8|5222.4|5216.4|0
1617590430000|2021-04-05 02:40:30|5222.1|5216.1|5220.1|5214.1|5222.1|5216.1|5220.1|5214.1|1
1617590450000|2021-04-05 02:40:50|5218.1|5212.1|5218.4|5212.4|5218.4|5212.4|5218.1|5212.1|1
1617590460000|2021-04-05 02:41:00|5218.8|5212.8|5218.4|5212.4|5219.1|5213.1|5218.4|5212.4|1
1617590480000|2021-04-05 02:41:20|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|1
1617590510000|2021-04-05 02:41:50|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617590520000|2021-04-05 02:42:00|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617590530000|2021-04-05 02:42:10|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5
1617590630000|2021-04-05 02:43:50|5217.6|5211.6|5217.8|5211.8|5217.8|5211.8|5217.6|5211.6|0
1617590640000|2021-04-05 02:44:00|5217.6|5211.6|5217.4|5211.4|5217.8|5211.8|5217.4|5211.4|0
1617590690000|2021-04-05 02:44:50|5217.6|5211.6|5218.3|5212.3|5218.3|5212.3|5217.6|5211.6|0
1617590700000|2021-04-05 02:45:00|5218.1|5212.1|5217.3|5211.3|5218.1|5212.1|5216.8|5210.8|2
1617590710000|2021-04-05 02:45:10|5217.1|5211.1|5217.5|5211.5|5217.5|5211.5|5217.1|5211.1|0
1617590730000|2021-04-05 02:45:30|5218.8|5212.8|5219.8|5213.8|5219.8|5213.8|5218.8|5212.8|2
1617590740000|2021-04-05 02:45:40|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617590760000|2021-04-05 02:46:00|5219.7|5213.7|5219.8|5213.8|5220.2|5214.2|5219.7|5213.7|2
1617590770000|2021-04-05 02:46:10|5220|5214|5220.8|5214.8|5220.8|5214.8|5220|5214|0
1617590800000|2021-04-05 02:46:40|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|0
1617590820000|2021-04-05 02:47:00|5220.6|5214.6|5220.8|5214.8|5220.8|5214.8|5220.6|5214.6|0
1617590830000|2021-04-05 02:47:10|5221.3|5215.3|5221.8|5215.8|5221.8|5215.8|5221.3|5215.3|1
1617590880000|2021-04-05 02:48:00|5221.6|5215.6|5221.4|5215.4|5221.6|5215.6|5221.4|5215.4|0
1617590890000|2021-04-05 02:48:10|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|1
1617590910000|2021-04-05 02:48:30|5220.6|5214.6|5220.1|5214.1|5220.6|5214.6|5220.1|5214.1|0
1617590920000|2021-04-05 02:48:40|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|0
1617590960000|2021-04-05 02:49:20|5220.2|5214.2|5220.8|5214.8|5220.8|5214.8|5220.2|5214.2|2
1617590990000|2021-04-05 02:49:50|5221.4|5215.4|5221.8|5215.8|5221.8|5215.8|5221.4|5215.4|1
1617591070000|2021-04-05 02:51:10|5221.4|5215.4|5221.1|5215.1|5221.4|5215.4|5221.1|5215.1|0
1617591080000|2021-04-05 02:51:20|5220.8|5214.8|5219.9|5213.9|5220.8|5214.8|5219.9|5213.9|0
1617591090000|2021-04-05 02:51:30|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617591110000|2021-04-05 02:51:50|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|0
1617591120000|2021-04-05 02:52:00|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|1
1617591160000|2021-04-05 02:52:40|5220|5214|5219.7|5213.7|5220|5214|5219.7|5213.7|0
1617591240000|2021-04-05 02:54:00|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617591250000|2021-04-05 02:54:10|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617591340000|2021-04-05 02:55:40|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|0
1617591350000|2021-04-05 02:55:50|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|1
1617591400000|2021-04-05 02:56:40|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|2
1617591410000|2021-04-05 02:56:50|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|1
1617591420000|2021-04-05 02:57:00|5221.1|5215.1|5220.7|5214.7|5221.1|5215.1|5220.7|5214.7|0
1617591450000|2021-04-05 02:57:30|5220.9|5214.9|5220.6|5214.6|5220.9|5214.9|5220.6|5214.6|0
1617591460000|2021-04-05 02:57:40|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617591470000|2021-04-05 02:57:50|5220.4|5214.4|5219.7|5213.7|5220.4|5214.4|5219.7|5213.7|1
1617591480000|2021-04-05 02:58:00|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617591490000|2021-04-05 02:58:10|5219.6|5213.6|5219.7|5213.7|5219.7|5213.7|5219.4|5213.4|0
1617591500000|2021-04-05 02:58:20|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|0
1617591510000|2021-04-05 02:58:30|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|1
1617591530000|2021-04-05 02:58:50|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617591540000|2021-04-05 02:59:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617591550000|2021-04-05 02:59:10|5219.3|5213.3|5219.1|5213.1|5219.3|5213.3|5218.9|5212.9|1
1617591590000|2021-04-05 02:59:50|||||||||9
1617591610000|2021-04-05 03:00:10|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617591620000|2021-04-05 03:00:20|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|2
1617591650000|2021-04-05 03:00:50|5218.7|5212.7|5219.2|5213.2|5219.2|5213.2|5218.7|5212.7|0
1617591660000|2021-04-05 03:01:00|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.1|5213.1|0
1617591680000|2021-04-05 03:01:20|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|0
1617591790000|2021-04-05 03:03:10|||||||||1
1617591830000|2021-04-05 03:03:50|||||||||1
1617591920000|2021-04-05 03:05:20|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|1
1617591930000|2021-04-05 03:05:30|5219.1|5213.1|5219.8|5213.8|5219.8|5213.8|5219.1|5213.1|0
1617592000000|2021-04-05 03:06:40|5220.4|5214.4|5220.1|5214.1|5220.8|5214.8|5220.1|5214.1|1
1617592020000|2021-04-05 03:07:00|5222.1|5216.1|5222|5216|5222.1|5216.1|5222|5216|1
1617592030000|2021-04-05 03:07:10|5221.2|5215.2|5218.5|5212.5|5221.2|5215.2|5218.5|5212.5|7
1617592070000|2021-04-05 03:07:50|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1617592080000|2021-04-05 03:08:00|5218.5|5212.5|5218.2|5212.2|5218.5|5212.5|5218.2|5212.2|0
1617592100000|2021-04-05 03:08:20|5218|5212|5218.2|5212.2|5218.2|5212.2|5217.5|5211.5|2
1617592110000|2021-04-05 03:08:30|5217.8|5211.8|5217.7|5211.7|5217.8|5211.8|5217.5|5211.5|1
1617592120000|2021-04-05 03:08:40|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617592130000|2021-04-05 03:08:50|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|1
1617592140000|2021-04-05 03:09:00|5217.5|5211.5|5217.2|5211.2|5217.5|5211.5|5217.2|5211.2|1
1617592150000|2021-04-05 03:09:10|5217.5|5211.5|5218|5212|5218|5212|5217.5|5211.5|1
1617592160000|2021-04-05 03:09:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|1
1617592170000|2021-04-05 03:09:30|5217.5|5211.5|5218|5212|5218|5212|5217.5|5211.5|3
1617592180000|2021-04-05 03:09:40|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617592190000|2021-04-05 03:09:50|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.5|5212.5|3
1617592200000|2021-04-05 03:10:00|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219.2|5213.2|0
1617592210000|2021-04-05 03:10:10|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617592220000|2021-04-05 03:10:20|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617592230000|2021-04-05 03:10:30|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617592240000|2021-04-05 03:10:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617592250000|2021-04-05 03:10:50|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1617592270000|2021-04-05 03:11:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617592290000|2021-04-05 03:11:30|5218.8|5212.8|5219.1|5213.1|5219.1|5213.1|5218.8|5212.8|1
1617592310000|2021-04-05 03:11:50|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|3
1617592350000|2021-04-05 03:12:30|5218.1|5212.1|5217.8|5211.8|5218.1|5212.1|5217.5|5211.5|2
1617592370000|2021-04-05 03:12:50|5217.5|5211.5|5217.8|5211.8|5217.8|5211.8|5217.5|5211.5|1
1617592430000|2021-04-05 03:13:50|||||||||1
1617592510000|2021-04-05 03:15:10|5218.2|5212.2|5217.8|5211.8|5218.2|5212.2|5217.8|5211.8|0
1617592530000|2021-04-05 03:15:30|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617592560000|2021-04-05 03:16:00|5217.8|5211.8|5218.8|5212.8|5218.8|5212.8|5217.8|5211.8|8
1617592580000|2021-04-05 03:16:20|5218.3|5212.3|5218.6|5212.6|5218.6|5212.6|5218.3|5212.3|1
1617592590000|2021-04-05 03:16:30|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617592610000|2021-04-05 03:16:50|5218.6|5212.6|5218.8|5212.8|5218.8|5212.8|5218.6|5212.6|0
1617592620000|2021-04-05 03:17:00|5218.6|5212.6|5218.8|5212.8|5218.8|5212.8|5218.6|5212.6|0
1617592650000|2021-04-05 03:17:30|5219.1|5213.1|5221.4|5215.4|5221.6|5215.6|5219.1|5213.1|4
1617592720000|2021-04-05 03:18:40|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5221.9|5215.9|0
1617592730000|2021-04-05 03:18:50|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|3
1617592750000|2021-04-05 03:19:10|5222.6|5216.6|5222.4|5216.4|5222.6|5216.6|5222.4|5216.4|0
1617592760000|2021-04-05 03:19:20|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|1
1617592800000|2021-04-05 03:20:00|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1617592820000|2021-04-05 03:20:20|5221.4|5215.4|5221.1|5215.1|5221.4|5215.4|5221.1|5215.1|2
1617592860000|2021-04-05 03:21:00|5222.1|5216.1|5221.4|5215.4|5222.4|5216.4|5221.4|5215.4|3
1617592890000|2021-04-05 03:21:30|5220.1|5214.1|5219.4|5213.4|5220.1|5214.1|5219.4|5213.4|14
1617592900000|2021-04-05 03:21:40|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617592940000|2021-04-05 03:22:20|5218.8|5212.8|5218.4|5212.4|5218.8|5212.8|5218.4|5212.4|0
1617592950000|2021-04-05 03:22:30|5218.1|5212.1|5218.8|5212.8|5218.8|5212.8|5218.1|5212.1|1
1617593020000|2021-04-05 03:23:40|5219.1|5213.1|5219.8|5213.8|5219.8|5213.8|5219.1|5213.1|0
1617593040000|2021-04-05 03:24:00|5219.6|5213.6|5219.1|5213.1|5219.6|5213.6|5219.1|5213.1|0
1617593070000|2021-04-05 03:24:30|5218.7|5212.7|5218.4|5212.4|5218.7|5212.7|5218.4|5212.4|1
1617593080000|2021-04-05 03:24:40|5218.9|5212.9|5218.7|5212.7|5218.9|5212.9|5218.7|5212.7|1
1617593100000|2021-04-05 03:25:00|5219.1|5213.1|5219.4|5213.4|5219.4|5213.4|5219.1|5213.1|2
1617593110000|2021-04-05 03:25:10|5219.7|5213.7|5220.1|5214.1|5220.1|5214.1|5219.7|5213.7|1
1617593180000|2021-04-05 03:26:20|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617593190000|2021-04-05 03:26:30|5220.9|5214.9|5221|5215|5221.2|5215.2|5220.9|5214.9|0
1617593200000|2021-04-05 03:26:40|5221.2|5215.2|5221|5215|5221.2|5215.2|5221|5215|0
1617593220000|2021-04-05 03:27:00|5221.2|5215.2|5221.4|5215.4|5221.4|5215.4|5221|5215|0
1617593230000|2021-04-05 03:27:10|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|2
1617593300000|2021-04-05 03:28:20|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617593330000|2021-04-05 03:28:50|5219.6|5213.6|5219.4|5213.4|5219.6|5213.6|5219.4|5213.4|3
1617593400000|2021-04-05 03:30:00|5219.1|5213.1|5218.5|5212.5|5219.1|5213.1|5218.5|5212.5|2
1617593410000|2021-04-05 03:30:10|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617593420000|2021-04-05 03:30:20|5218.1|5212.1|5215.5|5209.5|5218.1|5212.1|5215.3|5209.3|8
1617593440000|2021-04-05 03:30:40|||||||||1
1617593470000|2021-04-05 03:31:10|5215|5209|5215|5209|5215|5209|5215|5209|0
1617593480000|2021-04-05 03:31:20|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|0
1617593500000|2021-04-05 03:31:40|5214.3|5208.3|5214|5208|5214.3|5208.3|5214|5208|2
1617593510000|2021-04-05 03:31:50|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.3|5207.3|1
1617593520000|2021-04-05 03:32:00|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|0
1617593530000|2021-04-05 03:32:10|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617593540000|2021-04-05 03:32:20|5215.2|5209.2|5215.2|5209.2|5215.5|5209.5|5215.2|5209.2|4
1617593560000|2021-04-05 03:32:40|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617593570000|2021-04-05 03:32:50|5215.9|5209.9|5216.1|5210.1|5216.1|5210.1|5215.9|5209.9|2
1617593580000|2021-04-05 03:33:00|5215.6|5209.6|5215.8|5209.8|5215.8|5209.8|5215.6|5209.6|7
1617593610000|2021-04-05 03:33:30|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|3
1617593620000|2021-04-05 03:33:40|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1617593660000|2021-04-05 03:34:20|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617593680000|2021-04-05 03:34:40|5215.4|5209.4|5214.8|5208.8|5215.4|5209.4|5214.8|5208.8|2
1617593700000|2021-04-05 03:35:00|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|0
1617593710000|2021-04-05 03:35:10|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|1
1617593720000|2021-04-05 03:35:20|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617593740000|2021-04-05 03:35:40|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|0
1617593780000|2021-04-05 03:36:20|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|3
1617593790000|2021-04-05 03:36:30|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|8
1617593800000|2021-04-05 03:36:40|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617593820000|2021-04-05 03:37:00|5216.1|5210.1|5216.1|5210.1|5216.3|5210.3|5216.1|5210.1|1
1617593830000|2021-04-05 03:37:10|5215.6|5209.6|5216.1|5210.1|5216.1|5210.1|5215.6|5209.6|0
1617593910000|2021-04-05 03:38:30|5215.8|5209.8|5215.6|5209.6|5215.8|5209.8|5215.6|5209.6|0
1617593920000|2021-04-05 03:38:40|5215.9|5209.9|5216.1|5210.1|5216.1|5210.1|5215.9|5209.9|0
1617594000000|2021-04-05 03:40:00|5216.5|5210.5|5216.8|5210.8|5216.8|5210.8|5216.5|5210.5|3
1617594010000|2021-04-05 03:40:10|5217.1|5211.1|5217.3|5211.3|5217.3|5211.3|5217.1|5211.1|2
1617594020000|2021-04-05 03:40:20|5217.4|5211.4|5217.7|5211.7|5217.7|5211.7|5217.4|5211.4|1
1617594030000|2021-04-05 03:40:30|5217.9|5211.9|5217.7|5211.7|5217.9|5211.9|5217.7|5211.7|0
1617594200000|2021-04-05 03:43:20|5217|5211|5217|5211|5217|5211|5217|5211|0
1617594250000|2021-04-05 03:44:10|5216.5|5210.5|5216|5210|5216.5|5210.5|5215.9|5209.9|0
1617594320000|2021-04-05 03:45:20|5215.8|5209.8|5216|5210|5216|5210|5215.8|5209.8|1
1617594380000|2021-04-05 03:46:20|||||||||2
1617594470000|2021-04-05 03:47:50|5215.7|5209.7|5215.2|5209.2|5215.7|5209.7|5214.5|5208.5|3
1617594480000|2021-04-05 03:48:00|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|1
1617594510000|2021-04-05 03:48:30|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|3
1617594530000|2021-04-05 03:48:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617594580000|2021-04-05 03:49:40|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5216.9|5210.9|1
1617594620000|2021-04-05 03:50:20|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617594680000|2021-04-05 03:51:20|5216.5|5210.5|5215.1|5209.1|5216.5|5210.5|5215.1|5209.1|3
1617594720000|2021-04-05 03:52:00|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|2
1617594780000|2021-04-05 03:53:00|5214.5|5208.5|5215.3|5209.3|5215.3|5209.3|5214.5|5208.5|2
1617594850000|2021-04-05 03:54:10|5215.9|5209.9|5216.1|5210.1|5216.6|5210.6|5215.9|5209.9|0
1617594860000|2021-04-05 03:54:20|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617594870000|2021-04-05 03:54:30|5216.9|5210.9|5216.9|5210.9|5217.3|5211.3|5216.9|5210.9|1
1617594880000|2021-04-05 03:54:40|5217.1|5211.1|5216.9|5210.9|5217.1|5211.1|5216.9|5210.9|0
1617594900000|2021-04-05 03:55:00|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617594940000|2021-04-05 03:55:40|5216.9|5210.9|5217.2|5211.2|5217.2|5211.2|5216.9|5210.9|0
1617594950000|2021-04-05 03:55:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|2
1617594960000|2021-04-05 03:56:00|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617594980000|2021-04-05 03:56:20|5217.2|5211.2|5216.9|5210.9|5217.2|5211.2|5216.9|5210.9|1
1617594990000|2021-04-05 03:56:30|5217.5|5211.5|5217.2|5211.2|5217.5|5211.5|5216.9|5210.9|1
1617595010000|2021-04-05 03:56:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617595020000|2021-04-05 03:57:00|5216.7|5210.7|5216.9|5210.9|5216.9|5210.9|5216.6|5210.6|2
1617595070000|2021-04-05 03:57:50|5217.2|5211.2|5217.7|5211.7|5217.9|5211.9|5217.2|5211.2|2
1617595100000|2021-04-05 03:58:20|5217.4|5211.4|5217.2|5211.2|5217.4|5211.4|5217.2|5211.2|0
1617595110000|2021-04-05 03:58:30|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617595130000|2021-04-05 03:58:50|5217.1|5211.1|5219.8|5213.8|5219.8|5213.8|5217.1|5211.1|3
1617595140000|2021-04-05 03:59:00|5220|5214|5220|5214|5220|5214|5220|5214|0
1617595170000|2021-04-05 03:59:30|5219.8|5213.8|5219.5|5213.5|5219.8|5213.8|5218.8|5212.8|1
1617595200000|2021-04-05 04:00:00|5219.2|5213.2|5218.8|5212.8|5219.2|5213.2|5218.8|5212.8|0
1617595210000|2021-04-05 04:00:10|5219.2|5213.2|5218.8|5212.8|5219.2|5213.2|5218.8|5212.8|0
1617595220000|2021-04-05 04:00:20|5219|5213|5219|5213|5219|5213|5219|5213|0
1617595230000|2021-04-05 04:00:30|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219.2|5213.2|0
1617595240000|2021-04-05 04:00:40|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|1
1617595250000|2021-04-05 04:00:50|5220.3|5214.3|5218.5|5212.5|5220.5|5214.5|5218.5|5212.5|4
1617595260000|2021-04-05 04:01:00|5219.8|5213.8|5220|5214|5220.2|5214.2|5219.8|5213.8|8
1617595300000|2021-04-05 04:01:40|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1617595320000|2021-04-05 04:02:00|5219|5213|5219.2|5213.2|5219.2|5213.2|5219|5213|0
1617595330000|2021-04-05 04:02:10|5219.4|5213.4|5219.9|5213.9|5219.9|5213.9|5219.4|5213.4|0
1617595350000|2021-04-05 04:02:30|5220.2|5214.2|5220.5|5214.5|5220.7|5214.7|5220.2|5214.2|2
1617595380000|2021-04-05 04:03:00|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|3
1617595390000|2021-04-05 04:03:10|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617595410000|2021-04-05 04:03:30|5218.5|5212.5|5218.2|5212.2|5218.5|5212.5|5218.2|5212.2|0
1617595470000|2021-04-05 04:04:30|5218.5|5212.5|5219.2|5213.2|5219.2|5213.2|5218.5|5212.5|1
1617595480000|2021-04-05 04:04:40|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.5|5212.5|0
1617595530000|2021-04-05 04:05:30|5219.2|5213.2|5220.2|5214.2|5220.2|5214.2|5219.2|5213.2|2
1617595540000|2021-04-05 04:05:40|5219.7|5213.7|5220|5214|5220|5214|5219.7|5213.7|1
1617595570000|2021-04-05 04:06:10|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617595610000|2021-04-05 04:06:50|5219.5|5213.5|5218.5|5212.5|5219.5|5213.5|5218.5|5212.5|3
1617595620000|2021-04-05 04:07:00|5218.9|5212.9|5219.5|5213.5|5219.8|5213.8|5218.9|5212.9|2
1617595700000|2021-04-05 04:08:20|5220.5|5214.5|5220.3|5214.3|5220.5|5214.5|5220.3|5214.3|0
1617595710000|2021-04-05 04:08:30|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1617595720000|2021-04-05 04:08:40|5220.3|5214.3|5219.5|5213.5|5220.5|5214.5|5219.5|5213.5|0
1617595740000|2021-04-05 04:09:00|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1617595800000|2021-04-05 04:10:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617595810000|2021-04-05 04:10:10|5219.1|5213.1|5218.8|5212.8|5219.1|5213.1|5218.8|5212.8|1
1617595820000|2021-04-05 04:10:20|5218.5|5212.5|5217.8|5211.8|5218.5|5212.5|5217.8|5211.8|1
1617595830000|2021-04-05 04:10:30|5216.7|5210.7|5213.5|5207.5|5217.2|5211.2|5213.5|5207.5|5
1617595840000|2021-04-05 04:10:40|5213.6|5207.6|5213.6|5207.6|5214|5208|5213.6|5207.6|0
1617595850000|2021-04-05 04:10:50|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|1
1617595880000|2021-04-05 04:11:20|5214.6|5208.6|5215.6|5209.6|5215.6|5209.6|5214.6|5208.6|1
1617595890000|2021-04-05 04:11:30|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|1
1617595910000|2021-04-05 04:11:50|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|0
1617595960000|2021-04-05 04:12:40|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|1
1617596000000|2021-04-05 04:13:20|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|1
1617596050000|2021-04-05 04:14:10|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1617596060000|2021-04-05 04:14:20|5215.1|5209.1|5215.2|5209.2|5215.2|5209.2|5215.1|5209.1|0
1617596100000|2021-04-05 04:15:00|5215.5|5209.5|5215.7|5209.7|5215.7|5209.7|5215.2|5209.2|0
1617596110000|2021-04-05 04:15:10|5215.2|5209.2|5215.5|5209.5|5215.7|5209.7|5215.2|5209.2|0
1617596120000|2021-04-05 04:15:20|5215.2|5209.2|5215.5|5209.5|5215.5|5209.5|5215.2|5209.2|0
1617596130000|2021-04-05 04:15:30|5215.2|5209.2|5215.5|5209.5|5215.7|5209.7|5215.2|5209.2|0
1617596140000|2021-04-05 04:15:40|5215.2|5209.2|5215.5|5209.5|5215.7|5209.7|5215.2|5209.2|0
1617596150000|2021-04-05 04:15:50|5215.1|5209.1|5214.5|5208.5|5215.1|5209.1|5214.5|5208.5|2
1617596170000|2021-04-05 04:16:10|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|0
1617596180000|2021-04-05 04:16:20|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|2
1617596210000|2021-04-05 04:16:50|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617596230000|2021-04-05 04:17:10|5214.4|5208.4|5215.2|5209.2|5215.2|5209.2|5214.4|5208.4|0
1617596250000|2021-04-05 04:17:30|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|1
1617596270000|2021-04-05 04:17:50|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617596290000|2021-04-05 04:18:10|5214.3|5208.3|5214.2|5208.2|5214.6|5208.6|5214.2|5208.2|3
1617596310000|2021-04-05 04:18:30|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|3
1617596370000|2021-04-05 04:19:30|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617596400000|2021-04-05 04:20:00|5213|5207|5213|5207|5213|5207|5213|5207|0
1617596410000|2021-04-05 04:20:10|5213.2|5207.2|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|0
1617596450000|2021-04-05 04:20:50|5213.9|5207.9|5214.2|5208.2|5214.2|5208.2|5213.9|5207.9|0
1617596510000|2021-04-05 04:21:50|5213.9|5207.9|5214.2|5208.2|5214.7|5208.7|5213.9|5207.9|2
1617596530000|2021-04-05 04:22:10|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|0
1617596540000|2021-04-05 04:22:20|5214.4|5208.4|5214.2|5208.2|5214.4|5208.4|5214.2|5208.2|1
1617596620000|2021-04-05 04:23:40|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|0
1617596640000|2021-04-05 04:24:00|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|3
1617596670000|2021-04-05 04:24:30|5215|5209|5215|5209|5215|5209|5215|5209|0
1617596700000|2021-04-05 04:25:00|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617596750000|2021-04-05 04:25:50|5217|5211|5216.8|5210.8|5217|5211|5216.8|5210.8|1
1617596760000|2021-04-05 04:26:00|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|1
1617596830000|2021-04-05 04:27:10|5219.3|5213.3|5219.2|5213.2|5219.5|5213.5|5219.2|5213.2|1
1617596840000|2021-04-05 04:27:20|5219|5213|5217.5|5211.5|5219|5213|5217.5|5211.5|2
1617596860000|2021-04-05 04:27:40|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|2
1617596900000|2021-04-05 04:28:20|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|2
1617596920000|2021-04-05 04:28:40|5214.4|5208.4|5213.5|5207.5|5214.4|5208.4|5213.5|5207.5|3
1617596960000|2021-04-05 04:29:20|5213.2|5207.2|5213.6|5207.6|5213.6|5207.6|5212.8|5206.8|0
1617596970000|2021-04-05 04:29:30|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|0
1617597040000|2021-04-05 04:30:40|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|0
1617597060000|2021-04-05 04:31:00|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|1
1617597090000|2021-04-05 04:31:30|5214.8|5208.8|5215.5|5209.5|5215.5|5209.5|5214.8|5208.8|0
1617597130000|2021-04-05 04:32:10|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617597150000|2021-04-05 04:32:30|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617597190000|2021-04-05 04:33:10|5217.2|5211.2|5218.2|5212.2|5218.2|5212.2|5217.2|5211.2|0
1617597200000|2021-04-05 04:33:20|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|1
1617597270000|2021-04-05 04:34:30|5218.1|5212.1|5218.5|5212.5|5218.5|5212.5|5218.1|5212.1|0
1617597280000|2021-04-05 04:34:40|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|1
1617597310000|2021-04-05 04:35:10|5218.6|5212.6|5220.1|5214.1|5220.1|5214.1|5218.6|5212.6|1
1617597330000|2021-04-05 04:35:30|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1617597340000|2021-04-05 04:35:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|2
1617597360000|2021-04-05 04:36:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|3
1617597430000|2021-04-05 04:37:10|5219.5|5213.5|5220.1|5214.1|5220.1|5214.1|5219.5|5213.5|0
1617597440000|2021-04-05 04:37:20|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|1
1617597460000|2021-04-05 04:37:40|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1617597470000|2021-04-05 04:37:50|5219.5|5213.5|5219.1|5213.1|5219.5|5213.5|5219.1|5213.1|0
1617597490000|2021-04-05 04:38:10|5219.4|5213.4|5219.6|5213.6|5219.6|5213.6|5219.4|5213.4|0
1617597560000|2021-04-05 04:39:20|5220.3|5214.3|5219.8|5213.8|5220.3|5214.3|5219.8|5213.8|1
1617597730000|2021-04-05 04:42:10|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1617597750000|2021-04-05 04:42:30|5220.2|5214.2|5220.5|5214.5|5220.5|5214.5|5220.2|5214.2|1
1617597790000|2021-04-05 04:43:10|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|1
1617597800000|2021-04-05 04:43:20|5220|5214|5220.2|5214.2|5220.2|5214.2|5220|5214|0
1617597850000|2021-04-05 04:44:10|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617597900000|2021-04-05 04:45:00|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219|5213|0
1617597910000|2021-04-05 04:45:10|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|1
1617597950000|2021-04-05 04:45:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|0
1617597960000|2021-04-05 04:46:00|5220.2|5214.2|5220|5214|5220.2|5214.2|5220|5214|0
1617598010000|2021-04-05 04:46:50|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617598050000|2021-04-05 04:47:30|5221.5|5215.5|5221.2|5215.2|5221.5|5215.5|5220.8|5214.8|2
1617598090000|2021-04-05 04:48:10|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|1
1617598100000|2021-04-05 04:48:20|5221.8|5215.8|5222.8|5216.8|5223|5217|5221.8|5215.8|1
1617598130000|2021-04-05 04:48:50|||||||||1
1617598320000|2021-04-05 04:52:00|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|1
1617598330000|2021-04-05 04:52:10|5222|5216|5222.9|5216.9|5222.9|5216.9|5221.8|5215.8|0
1617598370000|2021-04-05 04:52:50|5223.2|5217.2|5223.7|5217.7|5223.7|5217.7|5223.2|5217.2|1
1617598400000|2021-04-05 04:53:20|5224|5218|5224.9|5218.9|5224.9|5218.9|5224|5218|0
1617598420000|2021-04-05 04:53:40|5224.6|5218.6|5223.5|5217.5|5224.6|5218.6|5223.5|5217.5|1
1617598480000|2021-04-05 04:54:40|5223.8|5217.8|5225.3|5219.3|5225.5|5219.5|5223.8|5217.8|2
1617598490000|2021-04-05 04:54:50|5225.1|5219.1|5226.5|5220.5|5226.5|5220.5|5225.1|5219.1|8
1617598500000|2021-04-05 04:55:00|5226.3|5220.3|5225.1|5219.1|5226.3|5220.3|5225.1|5219.1|2
1617598550000|2021-04-05 04:55:50|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.6|5218.6|5
1617598610000|2021-04-05 04:56:50|5225.6|5219.6|5225.8|5219.8|5225.8|5219.8|5225.6|5219.6|0
1617598620000|2021-04-05 04:57:00|5225.7|5219.7|5225.5|5219.5|5225.7|5219.7|5225.5|5219.5|0
1617598630000|2021-04-05 04:57:10|5225.9|5219.9|5225.5|5219.5|5225.9|5219.9|5225.5|5219.5|0
1617598670000|2021-04-05 04:57:50|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|1
1617598680000|2021-04-05 04:58:00|5224.2|5218.2|5224.1|5218.1|5224.2|5218.2|5223.8|5217.8|1
1617598730000|2021-04-05 04:58:50|5224.3|5218.3|5224.5|5218.5|5224.5|5218.5|5224.3|5218.3|0
1617598750000|2021-04-05 04:59:10|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617598780000|2021-04-05 04:59:40|||||||||1
1617598800000|2021-04-05 05:00:00|5224.5|5218.5|5224.1|5218.1|5224.5|5218.5|5224.1|5218.1|1
1617598820000|2021-04-05 05:00:20|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1617598830000|2021-04-05 05:00:30|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1617598840000|2021-04-05 05:00:40|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617598920000|2021-04-05 05:02:00|5225.2|5219.2|5226.9|5220.9|5227.5|5221.5|5225.2|5219.2|4
1617598930000|2021-04-05 05:02:10|5227.4|5221.4|5227.2|5221.2|5227.7|5221.7|5226.7|5220.7|0
1617598940000|2021-04-05 05:02:20|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.7|5220.7|0
1617598980000|2021-04-05 05:03:00|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|0
1617598990000|2021-04-05 05:03:10|5226.7|5220.7|5227|5221|5227|5221|5226.7|5220.7|0
1617599030000|2021-04-05 05:03:50|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617599040000|2021-04-05 05:04:00|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|1
1617599050000|2021-04-05 05:04:10|5226.8|5220.8|5226.5|5220.5|5226.8|5220.8|5226.5|5220.5|1
1617599100000|2021-04-05 05:05:00|||||||||1
1617599160000|2021-04-05 05:06:00|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|0
1617599170000|2021-04-05 05:06:10|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|1
1617599210000|2021-04-05 05:06:50|5226.8|5220.8|5227|5221|5227|5221|5226.8|5220.8|0
1617599220000|2021-04-05 05:07:00|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617599240000|2021-04-05 05:07:20|5226.5|5220.5|5226.2|5220.2|5226.9|5220.9|5226.2|5220.2|0
1617599320000|2021-04-05 05:08:40|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|0
1617599330000|2021-04-05 05:08:50|||||||||1
1617599400000|2021-04-05 05:10:00|5227|5221|5227.7|5221.7|5227.7|5221.7|5227|5221|2
1617599410000|2021-04-05 05:10:10|5227.4|5221.4|5226.9|5220.9|5227.4|5221.4|5226.9|5220.9|0
1617599480000|2021-04-05 05:11:20|5227.1|5221.1|5227.2|5221.2|5227.2|5221.2|5227.1|5221.1|3
1617599490000|2021-04-05 05:11:30|5227.4|5221.4|5227.2|5221.2|5227.4|5221.4|5227.2|5221.2|0
1617599500000|2021-04-05 05:11:40|5227.4|5221.4|5226.6|5220.6|5227.4|5221.4|5225.9|5219.9|4
1617599530000|2021-04-05 05:12:10|5226.8|5220.8|5226.6|5220.6|5226.8|5220.8|5226.6|5220.6|0
1617599540000|2021-04-05 05:12:20|5227|5221|5227|5221|5227|5221|5227|5221|0
1617599550000|2021-04-05 05:12:30|5227.1|5221.1|5226.8|5220.8|5227.1|5221.1|5226.6|5220.6|1
1617599570000|2021-04-05 05:12:50|5227|5221|5227|5221|5227.3|5221.3|5227|5221|1
1617599580000|2021-04-05 05:13:00|5226.8|5220.8|5227|5221|5227|5221|5226.8|5220.8|0
1617599630000|2021-04-05 05:13:50|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|0
1617599640000|2021-04-05 05:14:00|5226.3|5220.3|5226.3|5220.3|5226.5|5220.5|5226.3|5220.3|1
1617599660000|2021-04-05 05:14:20|5226.5|5220.5|5227|5221|5227|5221|5226.5|5220.5|2
1617599680000|2021-04-05 05:14:40|5226.8|5220.8|5227|5221|5227|5221|5226.8|5220.8|0
1617599710000|2021-04-05 05:15:10|||||||||1
1617599720000|2021-04-05 05:15:20|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|3
1617599740000|2021-04-05 05:15:40|5227.1|5221.1|5226.6|5220.6|5227.1|5221.1|5226.6|5220.6|7
1617599810000|2021-04-05 05:16:50|5226.9|5220.9|5227.6|5221.6|5227.6|5221.6|5226.9|5220.9|2
1617599830000|2021-04-05 05:17:10|5227.8|5221.8|5227.6|5221.6|5227.8|5221.8|5227.6|5221.6|0
1617599840000|2021-04-05 05:17:20|5227.3|5221.3|5227.6|5221.6|5227.6|5221.6|5227.3|5221.3|1
1617599880000|2021-04-05 05:18:00|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|0
1617599890000|2021-04-05 05:18:10|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1617599910000|2021-04-05 05:18:30|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1617599960000|2021-04-05 05:19:20|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|1
1617599980000|2021-04-05 05:19:40|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1617600030000|2021-04-05 05:20:30|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1617600080000|2021-04-05 05:21:20|5228.2|5222.2|5228.4|5222.4|5228.4|5222.4|5228.2|5222.2|2
1617600090000|2021-04-05 05:21:30|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|0
1617600180000|2021-04-05 05:23:00|5228.4|5222.4|5228.2|5222.2|5228.4|5222.4|5228.2|5222.2|0
1617600260000|2021-04-05 05:24:20|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|1
1617600270000|2021-04-05 05:24:30|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617600280000|2021-04-05 05:24:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617600300000|2021-04-05 05:25:00|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|1
1617600330000|2021-04-05 05:25:30|5227|5221|5227.2|5221.2|5227.2|5221.2|5226.7|5220.7|1
1617600400000|2021-04-05 05:26:40|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|0
1617600410000|2021-04-05 05:26:50|5227.9|5221.9|5228.2|5222.2|5228.2|5222.2|5227.9|5221.9|1
1617600430000|2021-04-05 05:27:10|5228|5222|5228.2|5222.2|5228.2|5222.2|5228|5222|0
1617600440000|2021-04-05 05:27:20|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|5227.8|5221.8|0
1617600580000|2021-04-05 05:29:40|5228.2|5222.2|5229|5223|5229|5223|5228.2|5222.2|3
1617600590000|2021-04-05 05:29:50|5228.8|5222.8|5229|5223|5229|5223|5228.8|5222.8|0
1617600600000|2021-04-05 05:30:00|5228.8|5222.8|5228.5|5222.5|5228.8|5222.8|5227.8|5221.8|1
1617600610000|2021-04-05 05:30:10|5229|5223|5231.1|5225.1|5231.3|5225.3|5229|5223|1
1617600620000|2021-04-05 05:30:20|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1617600690000|2021-04-05 05:31:30|5233.1|5227.1|5233.1|5227.1|5233.3|5227.3|5233.1|5227.1|0
1617600710000|2021-04-05 05:31:50|5233.3|5227.3|5233.9|5227.9|5234.1|5228.1|5233.3|5227.3|0
1617600720000|2021-04-05 05:32:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|2
1617600730000|2021-04-05 05:32:10|5234.3|5228.3|5235.7|5229.7|5235.9|5229.9|5234.3|5228.3|47
1617600750000|2021-04-05 05:32:30|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|0
1617600760000|2021-04-05 05:32:40|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|0
1617600770000|2021-04-05 05:32:50|5236.7|5230.7|5235.9|5229.9|5236.7|5230.7|5235.9|5229.9|1
1617600850000|2021-04-05 05:34:10|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|2
1617600860000|2021-04-05 05:34:20|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|1
1617600910000|2021-04-05 05:35:10|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|0
1617600920000|2021-04-05 05:35:20|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|1
1617600980000|2021-04-05 05:36:20|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|1
1617600990000|2021-04-05 05:36:30|5235.9|5229.9|5236.1|5230.1|5236.1|5230.1|5235.9|5229.9|0
1617601000000|2021-04-05 05:36:40|5235.9|5229.9|5236.1|5230.1|5236.1|5230.1|5235.9|5229.9|0
1617601020000|2021-04-05 05:37:00|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|2
1617601070000|2021-04-05 05:37:50|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617601080000|2021-04-05 05:38:00|5236.4|5230.4|5236.2|5230.2|5236.4|5230.4|5236.2|5230.2|0
1617601090000|2021-04-05 05:38:10|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1617601120000|2021-04-05 05:38:40|5235.7|5229.7|5236.4|5230.4|5236.6|5230.6|5235.7|5229.7|0
1617601160000|2021-04-05 05:39:20|5236.7|5230.7|5237.7|5231.7|5237.7|5231.7|5236.7|5230.7|2
1617601190000|2021-04-05 05:39:50|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|0
1617601200000|2021-04-05 05:40:00|5239.6|5233.6|5247.5|5241.5|5248|5242|5239.6|5233.6|28
1617601210000|2021-04-05 05:40:10|5247.8|5241.8|5247.5|5241.5|5247.8|5241.8|5247.5|5241.5|2
1617601230000|2021-04-05 05:40:30|||||||||1
1617601240000|2021-04-05 05:40:40|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|5
1617601250000|2021-04-05 05:40:50|5246|5240|5245.8|5239.8|5246|5240|5245.8|5239.8|0
1617601280000|2021-04-05 05:41:20|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|0
1617601320000|2021-04-05 05:42:00|5246.3|5240.3|5245.8|5239.8|5246.3|5240.3|5245.5|5239.5|2
1617601350000|2021-04-05 05:42:30|5246|5240|5246|5240|5246|5240|5246|5240|0
1617601360000|2021-04-05 05:42:40|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|0
1617601370000|2021-04-05 05:42:50|5245|5239|5245|5239|5245|5239|5245|5239|3
1617601380000|2021-04-05 05:43:00|5245.2|5239.2|5243.9|5237.9|5245.2|5239.2|5243.9|5237.9|0
1617601390000|2021-04-05 05:43:10|5243.7|5237.7|5243.4|5237.4|5243.7|5237.7|5243.4|5237.4|1
1617601400000|2021-04-05 05:43:20|5243.1|5237.1|5243.4|5237.4|5243.4|5237.4|5243.1|5237.1|1
1617601430000|2021-04-05 05:43:50|||||||||1
1617601440000|2021-04-05 05:44:00|5243.7|5237.7|5243.4|5237.4|5243.7|5237.7|5243.4|5237.4|0
1617601450000|2021-04-05 05:44:10|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|0
1617601460000|2021-04-05 05:44:20|5243.4|5237.4|5243.7|5237.7|5243.7|5237.7|5243.4|5237.4|0
1617601470000|2021-04-05 05:44:30|5243.9|5237.9|5243.6|5237.6|5243.9|5237.9|5243.6|5237.6|1
1617601480000|2021-04-05 05:44:40|5243.3|5237.3|5243.6|5237.6|5243.6|5237.6|5243.3|5237.3|2
1617601500000|2021-04-05 05:45:00|5243.8|5237.8|5243.1|5237.1|5243.8|5237.8|5243.1|5237.1|0
1617601510000|2021-04-05 05:45:10|5242.8|5236.8|5243.6|5237.6|5243.8|5237.8|5242.5|5236.5|1
1617601520000|2021-04-05 05:45:20|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|0
1617601530000|2021-04-05 05:45:30|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|0
1617601540000|2021-04-05 05:45:40|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|0
1617601570000|2021-04-05 05:46:10|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|0
1617601600000|2021-04-05 05:46:40|5243.4|5237.4|5243.6|5237.6|5243.6|5237.6|5243.4|5237.4|2
1617601610000|2021-04-05 05:46:50|5243.4|5237.4|5242.5|5236.5|5243.4|5237.4|5242.5|5236.5|0
1617601630000|2021-04-05 05:47:10|5242|5236|5241.2|5235.2|5242|5236|5241.2|5235.2|3
1617601670000|2021-04-05 05:47:50|5240.7|5234.7|5240.2|5234.2|5240.7|5234.7|5240.2|5234.2|0
1617601680000|2021-04-05 05:48:00|5240|5234|5240|5234|5240|5234|5240|5234|0
1617601690000|2021-04-05 05:48:10|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|0
1617601730000|2021-04-05 05:48:50|5240|5234|5240|5234|5240|5234|5240|5234|0
1617601740000|2021-04-05 05:49:00|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|0
1617601770000|2021-04-05 05:49:30|||||||||1
1617601780000|2021-04-05 05:49:40|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|0
1617601790000|2021-04-05 05:49:50|5241.5|5235.5|5240.7|5234.7|5241.5|5235.5|5240.7|5234.7|1
1617601800000|2021-04-05 05:50:00|5241|5235|5240.9|5234.9|5241|5235|5240.9|5234.9|0
1617601810000|2021-04-05 05:50:10|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.5|5234.5|0
1617601840000|2021-04-05 05:50:40|5240.5|5234.5|5240.7|5234.7|5240.7|5234.7|5240.5|5234.5|0
1617601900000|2021-04-05 05:51:40|5240.3|5234.3|5240.2|5234.2|5240.3|5234.3|5240|5234|1
1617601920000|2021-04-05 05:52:00|5240|5234|5240|5234|5240|5234|5240|5234|0
1617601930000|2021-04-05 05:52:10|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|0
1617601940000|2021-04-05 05:52:20|5240|5234|5239.7|5233.7|5240.2|5234.2|5239.7|5233.7|1
1617601950000|2021-04-05 05:52:30|5239.5|5233.5|5239.2|5233.2|5239.5|5233.5|5239.2|5233.2|1
1617601980000|2021-04-05 05:53:00|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|2
1617602000000|2021-04-05 05:53:20|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|0
1617602080000|2021-04-05 05:54:40|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617602090000|2021-04-05 05:54:50|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|1
1617602100000|2021-04-05 05:55:00|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617602110000|2021-04-05 05:55:10|5239.5|5233.5|5239.6|5233.6|5239.6|5233.6|5239.5|5233.5|0
1617602120000|2021-04-05 05:55:20|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1617602170000|2021-04-05 05:56:10|5240.1|5234.1|5240|5234|5240.1|5234.1|5240|5234|0
1617602190000|2021-04-05 05:56:30|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617602210000|2021-04-05 05:56:50|5239.5|5233.5|5238.1|5232.1|5239.5|5233.5|5237.6|5231.6|4
1617602250000|2021-04-05 05:57:30|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|0
1617602290000|2021-04-05 05:58:10|5238.3|5232.3|5238|5232|5238.3|5232.3|5238|5232|1
1617602300000|2021-04-05 05:58:20|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|0
1617602320000|2021-04-05 05:58:40|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|0
1617602340000|2021-04-05 05:59:00|5238.1|5232.1|5237.9|5231.9|5238.1|5232.1|5237.9|5231.9|1
1617602360000|2021-04-05 05:59:20|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|0
1617602370000|2021-04-05 05:59:30|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|0
1617602390000|2021-04-05 05:59:50|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|1
1617602410000|2021-04-05 06:00:10|5237.9|5231.9|5237.6|5231.6|5237.9|5231.9|5237.4|5231.4|1
1617602440000|2021-04-05 06:00:40|5237.3|5231.3|5237.1|5231.1|5237.3|5231.3|5237.1|5231.1|0
1617602450000|2021-04-05 06:00:50|5236.4|5230.4|5236.6|5230.6|5236.6|5230.6|5236.4|5230.4|0
1617602460000|2021-04-05 06:01:00|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1617602470000|2021-04-05 06:01:10|5236.1|5230.1|5234.4|5228.4|5236.1|5230.1|5234.4|5228.4|5
1617602480000|2021-04-05 06:01:20|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1617602490000|2021-04-05 06:01:30|5237.6|5231.6|5237.3|5231.3|5237.6|5231.6|5237.1|5231.1|4
1617602520000|2021-04-05 06:02:00|5236.6|5230.6|5237.1|5231.1|5237.1|5231.1|5236.6|5230.6|0
1617602530000|2021-04-05 06:02:10|5237.3|5231.3|5237.3|5231.3|5237.8|5231.8|5237.3|5231.3|0
1617602550000|2021-04-05 06:02:30|5237.1|5231.1|5237.2|5231.2|5237.6|5231.6|5237.1|5231.1|0
1617602570000|2021-04-05 06:02:50|5236.9|5230.9|5236.7|5230.7|5236.9|5230.9|5236.7|5230.7|0
1617602580000|2021-04-05 06:03:00|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|1
1617602590000|2021-04-05 06:03:10|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|0
1617602610000|2021-04-05 06:03:30|5235.6|5229.6|5236.4|5230.4|5236.4|5230.4|5235.6|5229.6|2
1617602640000|2021-04-05 06:04:00|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|0
1617602650000|2021-04-05 06:04:10|5235.4|5229.4|5233.7|5227.7|5235.4|5229.4|5233.7|5227.7|0
1617602670000|2021-04-05 06:04:30|5233.9|5227.9|5234.5|5228.5|5234.5|5228.5|5233.9|5227.9|0
1617602690000|2021-04-05 06:04:50|5234.7|5228.7|5234.9|5228.9|5234.9|5228.9|5234.7|5228.7|0
1617602700000|2021-04-05 06:05:00|5234.7|5228.7|5234.4|5228.4|5234.7|5228.7|5234.4|5228.4|0
1617602710000|2021-04-05 06:05:10|5233|5227|5233|5227|5233|5227|5233|5227|2
1617602720000|2021-04-05 06:05:20|5232.5|5226.5|5232.3|5226.3|5232.5|5226.5|5231.4|5225.4|2
1617602730000|2021-04-05 06:05:30|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1617602740000|2021-04-05 06:05:40|5232.1|5226.1|5231.4|5225.4|5232.1|5226.1|5231.4|5225.4|1
1617602760000|2021-04-05 06:06:00|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|22
1617602770000|2021-04-05 06:06:10|||||||||1
1617602790000|2021-04-05 06:06:30|5233|5227|5233|5227|5233|5227|5233|5227|0
1617602820000|2021-04-05 06:07:00|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1617602830000|2021-04-05 06:07:10|5233.7|5227.7|5234|5228|5234|5228|5233.7|5227.7|2
1617602840000|2021-04-05 06:07:20|5233.9|5227.9|5234|5228|5234|5228|5233.9|5227.9|0
1617602860000|2021-04-05 06:07:40|5234.4|5228.4|5234.7|5228.7|5234.7|5228.7|5234.4|5228.4|0
1617602880000|2021-04-05 06:08:00|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1617602930000|2021-04-05 06:08:50|5234|5228|5233.4|5227.4|5234|5228|5233.4|5227.4|1
1617602940000|2021-04-05 06:09:00|5233|5227|5231.7|5225.7|5233|5227|5231.7|5225.7|1
1617603000000|2021-04-05 06:10:00|5231.9|5225.9|5231.4|5225.4|5231.9|5225.9|5231.4|5225.4|0
1617603020000|2021-04-05 06:10:20|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|0
1617603030000|2021-04-05 06:10:30|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|0
1617603040000|2021-04-05 06:10:40|5231.3|5225.3|5231.3|5225.3|5231.7|5225.7|5231.3|5225.3|0
1617603060000|2021-04-05 06:11:00|5231.7|5225.7|5231.3|5225.3|5231.8|5225.8|5231.3|5225.3|0
1617603080000|2021-04-05 06:11:20|5231.8|5225.8|5232|5226|5232|5226|5231.8|5225.8|0
1617603110000|2021-04-05 06:11:50|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|2
1617603120000|2021-04-05 06:12:00|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|0
1617603130000|2021-04-05 06:12:10|5233.5|5227.5|5233.3|5227.3|5233.7|5227.7|5233.3|5227.3|1
1617603180000|2021-04-05 06:13:00|5234|5228|5234.3|5228.3|5234.7|5228.7|5234|5228|0
1617603230000|2021-04-05 06:13:50|5234.7|5228.7|5234.3|5228.3|5234.7|5228.7|5234.3|5228.3|0
1617603240000|2021-04-05 06:14:00|5234.8|5228.8|5234.8|5228.8|5235.3|5229.3|5234.8|5228.8|0
1617603270000|2021-04-05 06:14:30|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1617603280000|2021-04-05 06:14:40|||||||||1
1617603300000|2021-04-05 06:15:00|5235.1|5229.1|5234.8|5228.8|5235.1|5229.1|5234.8|5228.8|0
1617603310000|2021-04-05 06:15:10|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1617603320000|2021-04-05 06:15:20|5235|5229|5235.3|5229.3|5235.3|5229.3|5235|5229|2
1617603360000|2021-04-05 06:16:00|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|0
1617603390000|2021-04-05 06:16:30|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1617603410000|2021-04-05 06:16:50|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|0
1617603420000|2021-04-05 06:17:00|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|1
1617603480000|2021-04-05 06:18:00|5235.4|5229.4|5235.6|5229.6|5235.6|5229.6|5235.4|5229.4|0
1617603490000|2021-04-05 06:18:10|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|0
1617603500000|2021-04-05 06:18:20|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617603620000|2021-04-05 06:20:20|5235.9|5229.9|5237.6|5231.6|5237.6|5231.6|5235.9|5229.9|0
1617603650000|2021-04-05 06:20:50|5237.9|5231.9|5238.3|5232.3|5238.3|5232.3|5237.9|5231.9|0
1617603660000|2021-04-05 06:21:00|5238|5232|5237.6|5231.6|5238|5232|5237.6|5231.6|0
1617603670000|2021-04-05 06:21:10|5237.1|5231.1|5237.3|5231.3|5237.3|5231.3|5236.9|5230.9|3
1617603720000|2021-04-05 06:22:00|5236.6|5230.6|5236.1|5230.1|5236.6|5230.6|5236.1|5230.1|2
1617603730000|2021-04-05 06:22:10|5235.9|5229.9|5236.1|5230.1|5236.1|5230.1|5235.9|5229.9|0
1617603780000|2021-04-05 06:23:00|5235.9|5229.9|5235.6|5229.6|5235.9|5229.9|5235.6|5229.6|0
1617603840000|2021-04-05 06:24:00|5235.9|5229.9|5236.6|5230.6|5236.6|5230.6|5235.9|5229.9|2
1617603850000|2021-04-05 06:24:10|5236.3|5230.3|5236.6|5230.6|5236.6|5230.6|5236.3|5230.3|1
1617603920000|2021-04-05 06:25:20|5236.9|5230.9|5239.6|5233.6|5239.6|5233.6|5236.9|5230.9|0
1617604010000|2021-04-05 06:26:50|5240.1|5234.1|5240.3|5234.3|5240.3|5234.3|5240.1|5234.1|0
1617604020000|2021-04-05 06:27:00|5240.1|5234.1|5238.3|5232.3|5240.3|5234.3|5238.1|5232.1|0
1617604030000|2021-04-05 06:27:10|5237.6|5231.6|5238.3|5232.3|5238.3|5232.3|5237.6|5231.6|1
1617604070000|2021-04-05 06:27:50|5238.6|5232.6|5239.1|5233.1|5239.3|5233.3|5238.6|5232.6|0
1617604080000|2021-04-05 06:28:00|5238.6|5232.6|5239.3|5233.3|5239.3|5233.3|5238.1|5232.1|1
1617604100000|2021-04-05 06:28:20|5239|5233|5238.8|5232.8|5239|5233|5238.8|5232.8|0
1617604130000|2021-04-05 06:28:50|5239.1|5233.1|5239.6|5233.6|5239.6|5233.6|5239.1|5233.1|0
1617604140000|2021-04-05 06:29:00|5240.1|5234.1|5239.8|5233.8|5240.3|5234.3|5239.8|5233.8|0
1617604150000|2021-04-05 06:29:10|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617604180000|2021-04-05 06:29:40|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|0
1617604190000|2021-04-05 06:29:50|5239.8|5233.8|5240.1|5234.1|5240.1|5234.1|5239.6|5233.6|0
1617604200000|2021-04-05 06:30:00|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5239.8|5233.8|0
1617604210000|2021-04-05 06:30:10|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|3
1617604220000|2021-04-05 06:30:20|5241.2|5235.2|5241.1|5235.1|5241.2|5235.2|5240.9|5234.9|1
1617604230000|2021-04-05 06:30:30|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|5240.9|5234.9|0
1617604240000|2021-04-05 06:30:40|5241.4|5235.4|5241.6|5235.6|5241.6|5235.6|5241.4|5235.4|0
1617604270000|2021-04-05 06:31:10|5241.4|5235.4|5241.6|5235.6|5241.6|5235.6|5241.4|5235.4|0
1617604310000|2021-04-05 06:31:50|5241.4|5235.4|5240.1|5234.1|5241.4|5235.4|5239.9|5233.9|3
1617604320000|2021-04-05 06:32:00|5239.8|5233.8|5239.6|5233.6|5239.8|5233.8|5239.6|5233.6|0
1617604330000|2021-04-05 06:32:10|5238.6|5232.6|5238.6|5232.6|5238.6|5232.6|5238.6|5232.6|1
1617604350000|2021-04-05 06:32:30|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|0
1617604360000|2021-04-05 06:32:40|5238.6|5232.6|5238.6|5232.6|5238.6|5232.6|5238.6|5232.6|0
1617604390000|2021-04-05 06:33:10|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|0
1617604440000|2021-04-05 06:34:00|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|0
1617604450000|2021-04-05 06:34:10|5239.6|5233.6|5240|5234|5240.3|5234.3|5239.6|5233.6|2
1617604460000|2021-04-05 06:34:20|||||||||1
1617604470000|2021-04-05 06:34:30|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1617604480000|2021-04-05 06:34:40|5240|5234|5239.2|5233.2|5240|5234|5239.2|5233.2|0
1617604490000|2021-04-05 06:34:50|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617604500000|2021-04-05 06:35:00|5239.8|5233.8|5240.3|5234.3|5240.3|5234.3|5239.8|5233.8|1
1617604510000|2021-04-05 06:35:10|||||||||1
1617604590000|2021-04-05 06:36:30|5240.8|5234.8|5241|5235|5241|5235|5240.8|5234.8|0
1617604620000|2021-04-05 06:37:00|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|0
1617604640000|2021-04-05 06:37:20|5239.6|5233.6|5239.3|5233.3|5239.6|5233.6|5239.3|5233.3|3
1617604650000|2021-04-05 06:37:30|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617604670000|2021-04-05 06:37:50|5239.3|5233.3|5238.6|5232.6|5239.3|5233.3|5238.6|5232.6|1
1617604690000|2021-04-05 06:38:10|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|0
1617604740000|2021-04-05 06:39:00|5238.5|5232.5|5238.3|5232.3|5238.5|5232.5|5238.3|5232.3|0
1617604760000|2021-04-05 06:39:20|5238.6|5232.6|5238.3|5232.3|5238.6|5232.6|5238.3|5232.3|1
1617604790000|2021-04-05 06:39:50|5238.6|5232.6|5239|5233|5239|5233|5238.6|5232.6|0
1617604820000|2021-04-05 06:40:20|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|0
1617604870000|2021-04-05 06:41:10|5239|5233|5239|5233|5239|5233|5239|5233|1
1617604880000|2021-04-05 06:41:20|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|0
1617604900000|2021-04-05 06:41:40|5239|5233|5239|5233|5239|5233|5239|5233|0
1617604910000|2021-04-05 06:41:50|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|0
1617604920000|2021-04-05 06:42:00|5238.6|5232.6|5239|5233|5239|5233|5238.6|5232.6|0
1617604980000|2021-04-05 06:43:00|5239.3|5233.3|5240.6|5234.6|5240.6|5234.6|5239.3|5233.3|1
1617604990000|2021-04-05 06:43:10|5240.9|5234.9|5241.3|5235.3|5241.4|5235.4|5240.6|5234.6|2
1617605050000|2021-04-05 06:44:10|5240.5|5234.5|5238.3|5232.3|5240.5|5234.5|5238.3|5232.3|3
1617605080000|2021-04-05 06:44:40|5238.6|5232.6|5239.3|5233.3|5239.3|5233.3|5238.6|5232.6|0
1617605110000|2021-04-05 06:45:10|5239.4|5233.4|5237.9|5231.9|5239.4|5233.4|5237.9|5231.9|1
1617605120000|2021-04-05 06:45:20|5238.1|5232.1|5238.3|5232.3|5238.3|5232.3|5238.1|5232.1|0
1617605150000|2021-04-05 06:45:50|5239|5233|5239|5233|5239|5233|5239|5233|1
1617605180000|2021-04-05 06:46:20|5238.7|5232.7|5238.3|5232.3|5238.7|5232.7|5238.3|5232.3|0
1617605190000|2021-04-05 06:46:30|||||||||1
1617605210000|2021-04-05 06:46:50|5238|5232|5238|5232|5238|5232|5238|5232|0
1617605220000|2021-04-05 06:47:00|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|0
1617605230000|2021-04-05 06:47:10|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|1
1617605240000|2021-04-05 06:47:20|5236.8|5230.8|5236|5230|5236.8|5230.8|5236|5230|2
1617605250000|2021-04-05 06:47:30|5235.8|5229.8|5235.5|5229.5|5235.8|5229.8|5235|5229|0
1617605260000|2021-04-05 06:47:40|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|2
1617605280000|2021-04-05 06:48:00|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|1
1617605310000|2021-04-05 06:48:30|||||||||1
1617605320000|2021-04-05 06:48:40|5236|5230|5235.8|5229.8|5236|5230|5235.8|5229.8|0
1617605340000|2021-04-05 06:49:00|5236|5230|5236|5230|5236|5230|5236|5230|0
1617605380000|2021-04-05 06:49:40|5236.2|5230.2|5237|5231|5237|5231|5236.2|5230.2|3
1617605400000|2021-04-05 06:50:00|5236.8|5230.8|5236.5|5230.5|5236.8|5230.8|5236.5|5230.5|0
1617605410000|2021-04-05 06:50:10|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|0
1617605420000|2021-04-05 06:50:20|5236.6|5230.6|5235.9|5229.9|5236.8|5230.8|5235.9|5229.9|2
1617605430000|2021-04-05 06:50:30|5236.9|5230.9|5237.6|5231.6|5237.6|5231.6|5236.9|5230.9|0
1617605460000|2021-04-05 06:51:00|5237.3|5231.3|5237.6|5231.6|5237.6|5231.6|5236.9|5230.9|0
1617605480000|2021-04-05 06:51:20|5237.3|5231.3|5236.9|5230.9|5237.3|5231.3|5236.9|5230.9|0
1617605530000|2021-04-05 06:52:10|5236.6|5230.6|5235.9|5229.9|5236.6|5230.6|5235.9|5229.9|2
1617605590000|2021-04-05 06:53:10|5236.1|5230.1|5235.9|5229.9|5236.1|5230.1|5235.9|5229.9|0
1617605600000|2021-04-05 06:53:20|5236.4|5230.4|5235.9|5229.9|5236.4|5230.4|5235.9|5229.9|2
1617605660000|2021-04-05 06:54:20|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617605700000|2021-04-05 06:55:00|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1617605720000|2021-04-05 06:55:20|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617605770000|2021-04-05 06:56:10|5235.5|5229.5|5234.9|5228.9|5235.5|5229.5|5234.2|5228.2|3
1617605790000|2021-04-05 06:56:30|5232.6|5226.6|5233|5227|5233|5227|5232.3|5226.3|5
1617605810000|2021-04-05 06:56:50|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|0
1617605830000|2021-04-05 06:57:10|5232.6|5226.6|5233.6|5227.6|5233.6|5227.6|5232.6|5226.6|1
1617605840000|2021-04-05 06:57:20|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|3
1617605850000|2021-04-05 06:57:30|5232.3|5226.3|5232.9|5226.9|5232.9|5226.9|5232.3|5226.3|0
1617605860000|2021-04-05 06:57:40|5232.8|5226.8|5233.3|5227.3|5233.3|5227.3|5232.3|5226.3|1
1617605910000|2021-04-05 06:58:30|5233.8|5227.8|5234.3|5228.3|5234.3|5228.3|5233.8|5227.8|1
1617605930000|2021-04-05 06:58:50|5234|5228|5234|5228|5234|5228|5234|5228|0
1617605940000|2021-04-05 06:59:00|5233.9|5227.9|5233.8|5227.8|5233.9|5227.9|5233.8|5227.8|0
1617606000000|2021-04-05 07:00:00|5233.3|5227.3|5231.6|5225.6|5233.3|5227.3|5231.6|5225.6|2
1617606010000|2021-04-05 07:00:10|5230.8|5224.8|5230.6|5224.6|5230.8|5224.8|5230.6|5224.6|1
1617606020000|2021-04-05 07:00:20|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|1
1617606030000|2021-04-05 07:00:30|5231.9|5225.9|5231.4|5225.4|5231.9|5225.9|5231.4|5225.4|1
1617606040000|2021-04-05 07:00:40|5231.6|5225.6|5230.6|5224.6|5231.6|5225.6|5230.6|5224.6|2
1617606050000|2021-04-05 07:00:50|||||||||1
1617606060000|2021-04-05 07:01:00|5229.6|5223.6|5229.8|5223.8|5229.8|5223.8|5229.6|5223.6|0
1617606070000|2021-04-05 07:01:10|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|0
1617606080000|2021-04-05 07:01:20|5228.9|5222.9|5229.6|5223.6|5229.6|5223.6|5228.9|5222.9|0
1617606100000|2021-04-05 07:01:40|5229.4|5223.4|5226.9|5220.9|5229.4|5223.4|5226.9|5220.9|7
1617606120000|2021-04-05 07:02:00|5225.6|5219.6|5225.3|5219.3|5225.6|5219.6|5224.3|5218.3|11
1617606130000|2021-04-05 07:02:10|5224.3|5218.3|5226.4|5220.4|5226.4|5220.4|5224.3|5218.3|3
1617606140000|2021-04-05 07:02:20|5226.1|5220.1|5225.6|5219.6|5226.1|5220.1|5225.6|5219.6|0
1617606150000|2021-04-05 07:02:30|5225.8|5219.8|5225.9|5219.9|5225.9|5219.9|5224.9|5218.9|1
1617606160000|2021-04-05 07:02:40|5225.6|5219.6|5225.9|5219.9|5225.9|5219.9|5225.6|5219.6|1
1617606170000|2021-04-05 07:02:50|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1617606180000|2021-04-05 07:03:00|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1617606190000|2021-04-05 07:03:10|5225.6|5219.6|5225.2|5219.2|5225.6|5219.6|5225.2|5219.2|0
1617606210000|2021-04-05 07:03:30|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617606220000|2021-04-05 07:03:40|5225.9|5219.9|5226.2|5220.2|5226.2|5220.2|5225.9|5219.9|0
1617606230000|2021-04-05 07:03:50|5226.6|5220.6|5226.9|5220.9|5226.9|5220.9|5226.6|5220.6|3
1617606240000|2021-04-05 07:04:00|5225.6|5219.6|5225.9|5219.9|5225.9|5219.9|5225.6|5219.6|1
1617606250000|2021-04-05 07:04:10|5226.2|5220.2|5226.1|5220.1|5227|5221|5226.1|5220.1|1
1617606280000|2021-04-05 07:04:40|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1617606290000|2021-04-05 07:04:50|5225.4|5219.4|5225.2|5219.2|5225.4|5219.4|5225.2|5219.2|0
1617606300000|2021-04-05 07:05:00|5225.4|5219.4|5226.4|5220.4|5226.4|5220.4|5225.4|5219.4|0
1617606320000|2021-04-05 07:05:20|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617606350000|2021-04-05 07:05:50|5227.1|5221.1|5225.2|5219.2|5227.1|5221.1|5225.2|5219.2|2
1617606360000|2021-04-05 07:06:00|5225.1|5219.1|5225.4|5219.4|5225.4|5219.4|5225.1|5219.1|1
1617606400000|2021-04-05 07:06:40|5225.6|5219.6|5225.9|5219.9|5225.9|5219.9|5225.6|5219.6|1
1617606420000|2021-04-05 07:07:00|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|0
1617606430000|2021-04-05 07:07:10|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|0
1617606440000|2021-04-05 07:07:20|5227.1|5221.1|5229.9|5223.9|5229.9|5223.9|5227.1|5221.1|5
1617606450000|2021-04-05 07:07:30|5230.5|5224.5|5231.4|5225.4|5232.6|5226.6|5230.5|5224.5|3
1617606470000|2021-04-05 07:07:50|5231.7|5225.7|5231.9|5225.9|5231.9|5225.9|5231.4|5225.4|1
1617606480000|2021-04-05 07:08:00|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1617606490000|2021-04-05 07:08:10|5232.7|5226.7|5232.2|5226.2|5232.7|5226.7|5232.2|5226.2|1
1617606520000|2021-04-05 07:08:40|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|0
1617606530000|2021-04-05 07:08:50|5232|5226|5232.3|5226.3|5232.3|5226.3|5232|5226|0
1617606540000|2021-04-05 07:09:00|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|0
1617606550000|2021-04-05 07:09:10|5232|5226|5232.2|5226.2|5232.2|5226.2|5232|5226|0
1617606560000|2021-04-05 07:09:20|5232|5226|5232|5226|5232|5226|5232|5226|0
1617606620000|2021-04-05 07:10:20|5232.5|5226.5|5232.7|5226.7|5232.7|5226.7|5232.5|5226.5|0
1617606630000|2021-04-05 07:10:30|5233|5227|5233|5227|5233|5227|5233|5227|0
1617606660000|2021-04-05 07:11:00|5232.7|5226.7|5231.8|5225.8|5233|5227|5231.8|5225.8|1
1617606670000|2021-04-05 07:11:10|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|0
1617606700000|2021-04-05 07:11:40|5231|5225|5231|5225|5231|5225|5231|5225|0
1617606710000|2021-04-05 07:11:50|5230.3|5224.3|5229.8|5223.8|5230.3|5224.3|5229.8|5223.8|1
1617606720000|2021-04-05 07:12:00|5230|5224|5230.5|5224.5|5230.5|5224.5|5230|5224|0
1617606760000|2021-04-05 07:12:40|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1617606780000|2021-04-05 07:13:00|5231.2|5225.2|5230.5|5224.5|5231.2|5225.2|5230.5|5224.5|0
1617606790000|2021-04-05 07:13:10|5231|5225|5230.5|5224.5|5231|5225|5230.5|5224.5|0
1617606800000|2021-04-05 07:13:20|5230|5224|5230|5224|5230|5224|5230|5224|0
1617606810000|2021-04-05 07:13:30|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|0
1617606970000|2021-04-05 07:16:10|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617607050000|2021-04-05 07:17:30|5230|5224|5229.8|5223.8|5230|5224|5229.8|5223.8|0
1617607070000|2021-04-05 07:17:50|5229.6|5223.6|5229.8|5223.8|5229.8|5223.8|5229.6|5223.6|0
1617607250000|2021-04-05 07:20:50|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|1
1617607290000|2021-04-05 07:21:30|5228.6|5222.6|5228.5|5222.5|5228.6|5222.6|5228.5|5222.5|0
1617607300000|2021-04-05 07:21:40|5228.3|5222.3|5225.2|5219.2|5228.3|5222.3|5225.2|5219.2|2
1617607310000|2021-04-05 07:21:50|5224.2|5214.2|5221.2|5215.2|5224.2|5215.6|5221.2|5214.2|5
1617607370000|2021-04-05 07:22:50|5221.5|5215.5|5223.6|5217.6|5225.5|5219.5|5221.5|5215.5|11
1617607380000|2021-04-05 07:23:00|5222.9|5216.9|5222.6|5216.6|5222.9|5216.9|5222.6|5216.6|0
1617607670000|2021-04-05 07:27:50|5221.3|5215.3|5220.8|5214.8|5221.3|5215.3|5220.8|5214.8|2
1617607680000|2021-04-05 07:28:00|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1617607720000|2021-04-05 07:28:40|||||||||2
1617607730000|2021-04-05 07:28:50|||||||||2
1617607760000|2021-04-05 07:29:20|5221.6|5215.6|5221.9|5215.9|5221.9|5215.9|5221.6|5215.6|0
1617607770000|2021-04-05 07:29:30|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|0
1617607780000|2021-04-05 07:29:40|5222.4|5216.4|5222.6|5216.6|5222.6|5216.6|5222.4|5216.4|0
1617607800000|2021-04-05 07:30:00|5222.4|5216.4|5222.6|5216.6|5222.6|5216.6|5222.4|5216.4|1
1617607830000|2021-04-05 07:30:30|5222.9|5216.9|5223.1|5217.1|5223.1|5217.1|5222.9|5216.9|0
1617607860000|2021-04-05 07:31:00|5222.4|5216.4|5222.6|5216.6|5222.6|5216.6|5222.4|5216.4|1
1617607870000|2021-04-05 07:31:10|5222.4|5216.4|5222.1|5216.1|5222.6|5216.6|5222.1|5216.1|0
1617607880000|2021-04-05 07:31:20|5222.9|5216.9|5224.4|5218.4|5224.4|5218.4|5222.9|5216.9|7
1617607900000|2021-04-05 07:31:40|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.6|5217.6|2
1617607960000|2021-04-05 07:32:40|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617607970000|2021-04-05 07:32:50|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|7
1617607980000|2021-04-05 07:33:00|5222.1|5216.1|5221.3|5215.3|5222.1|5216.1|5221.3|5215.3|3
1617608000000|2021-04-05 07:33:20|5221.1|5215.1|5220.2|5214.2|5221.1|5215.1|5220.2|5214.2|14
1617608010000|2021-04-05 07:33:30|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|3
1617608030000|2021-04-05 07:33:50|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1617608080000|2021-04-05 07:34:40|5221.4|5215.4|5221.6|5215.6|5221.6|5215.6|5221.4|5215.4|0
1617608090000|2021-04-05 07:34:50|5221.1|5215.1|5221.3|5215.3|5221.3|5215.3|5220.8|5214.8|0
1617608100000|2021-04-05 07:35:00|||||||||1
1617608170000|2021-04-05 07:36:10|||||||||5
1617608190000|2021-04-05 07:36:30|||||||||2
1617608200000|2021-04-05 07:36:40|||||||||1
1617608220000|2021-04-05 07:37:00|5221|5215|5221.3|5215.3|5221.3|5215.3|5220.8|5214.8|0
1617608250000|2021-04-05 07:37:30|5221.6|5215.6|5221.8|5215.8|5221.8|5215.8|5221.6|5215.6|0
1617608290000|2021-04-05 07:38:10|5222.1|5216.1|5222.9|5216.9|5222.9|5216.9|5221.8|5215.8|1
1617608310000|2021-04-05 07:38:30|5222.7|5216.7|5221.4|5215.4|5222.7|5216.7|5221.4|5215.4|8
1617608340000|2021-04-05 07:39:00|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|0
1617608350000|2021-04-05 07:39:10|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|0
1617608360000|2021-04-05 07:39:20|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|2
1617608370000|2021-04-05 07:39:30|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|0
1617608450000|2021-04-05 07:40:50|5221.8|5215.8|5221.9|5215.9|5222.1|5216.1|5221.3|5215.3|6
1617608650000|2021-04-05 07:44:10|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5222.6|5216.6|5
1617608660000|2021-04-05 07:44:20|5221.9|5215.9|5223.1|5217.1|5223.1|5217.1|5221.9|5215.9|1
1617608670000|2021-04-05 07:44:30|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617608690000|2021-04-05 07:44:50|5222.5|5216.5|5223.1|5217.1|5223.1|5217.1|5222.5|5216.5|4
1617608710000|2021-04-05 07:45:10|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1617608730000|2021-04-05 07:45:30|5224.4|5218.4|5224.9|5218.9|5224.9|5218.9|5224.4|5218.4|0
1617608740000|2021-04-05 07:45:40|5224.6|5218.6|5225.5|5219.5|5225.5|5219.5|5224.6|5218.6|1
1617608760000|2021-04-05 07:46:00|5225.9|5219.9|5225.3|5219.3|5225.9|5219.9|5225.3|5219.3|0
1617608770000|2021-04-05 07:46:10|5225.1|5219.1|5225.3|5219.3|5225.3|5219.3|5225.1|5219.1|0
1617608780000|2021-04-05 07:46:20|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|0
1617608800000|2021-04-05 07:46:40|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|0
1617608820000|2021-04-05 07:47:00|5225.3|5219.3|5225.9|5219.9|5225.9|5219.9|5225.3|5219.3|5
1617608830000|2021-04-05 07:47:10|5226.1|5220.1|5225.9|5219.9|5226.1|5220.1|5225.4|5219.4|0
1617608840000|2021-04-05 07:47:20|5225.6|5219.6|5225.9|5219.9|5226.1|5220.1|5225.6|5219.6|0
1617608850000|2021-04-05 07:47:30|5226.2|5220.2|5226.4|5220.4|5226.4|5220.4|5226.2|5220.2|0
1617608860000|2021-04-05 07:47:40|5226.1|5220.1|5225.9|5219.9|5226.1|5220.1|5225.9|5219.9|0
1617608880000|2021-04-05 07:48:00|5225.3|5219.3|5225.9|5219.9|5226.4|5220.4|5225.3|5219.3|0
1617608890000|2021-04-05 07:48:10|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|0
1617608900000|2021-04-05 07:48:20|5226.4|5220.4|5226.6|5220.6|5226.6|5220.6|5226.4|5220.4|0
1617608940000|2021-04-05 07:49:00|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617608980000|2021-04-05 07:49:40|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|0
1617608990000|2021-04-05 07:49:50|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|1
1617609000000|2021-04-05 07:50:00|5228.8|5222.8|5229.6|5223.6|5229.6|5223.6|5228.8|5222.8|0
1617609020000|2021-04-05 07:50:20|5229.8|5223.8|5229.6|5223.6|5229.8|5223.8|5229.6|5223.6|1
1617609040000|2021-04-05 07:50:40|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617609060000|2021-04-05 07:51:00|5230|5224|5230|5224|5230|5224|5230|5224|0
1617609070000|2021-04-05 07:51:10|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.5|5223.5|0
1617609090000|2021-04-05 07:51:30|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1617609100000|2021-04-05 07:51:40|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|0
1617609130000|2021-04-05 07:52:10|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.1|5223.1|0
1617609270000|2021-04-05 07:54:30|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|7
1617609290000|2021-04-05 07:54:50|5230|5224|5229.8|5223.8|5230|5224|5229.8|5223.8|0
1617609300000|2021-04-05 07:55:00|5230.7|5224.7|5232.7|5226.7|5232.7|5226.7|5230.7|5224.7|4
1617609310000|2021-04-05 07:55:10|5233|5227|5233|5227|5233|5227|5233|5227|0
1617609340000|2021-04-05 07:55:40|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1617609350000|2021-04-05 07:55:50|5232.5|5226.5|5230.9|5224.9|5232.5|5226.5|5230.9|5224.9|1
1617609370000|2021-04-05 07:56:10|5230.6|5224.6|5230.4|5224.4|5230.6|5224.6|5230.4|5224.4|0
1617609390000|2021-04-05 07:56:30|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|5226.8|5220.8|9
1617609410000|2021-04-05 07:56:50|5226.6|5220.6|5226.5|5220.5|5226.6|5220.6|5226.5|5220.5|0
1617609490000|2021-04-05 07:58:10|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|0
1617609510000|2021-04-05 07:58:30|5225.6|5219.6|5224.6|5218.6|5225.6|5219.6|5224.6|5218.6|1
1617609570000|2021-04-05 07:59:30|5224.9|5218.9|5225.9|5219.9|5226.1|5220.1|5224.9|5218.9|0
1617609580000|2021-04-05 07:59:40|5226.5|5220.5|5225.6|5219.6|5226.5|5220.5|5225.6|5219.6|1
1617609590000|2021-04-05 07:59:50|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617609600000|2021-04-05 08:00:00|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617609610000|2021-04-05 08:00:10|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|1
1617609720000|2021-04-05 08:02:00|5224.4|5218.4|5225.3|5219.3|5225.3|5219.3|5224.4|5218.4|1
1617609730000|2021-04-05 08:02:10|5225.2|5219.2|5224.9|5218.9|5225.2|5219.2|5224.9|5218.9|0
1617609780000|2021-04-05 08:03:00|5225.2|5219.2|5225.4|5219.4|5225.4|5219.4|5225.2|5219.2|0
1617609790000|2021-04-05 08:03:10|5225.1|5219.1|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|0
1617609810000|2021-04-05 08:03:30|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|0
1617609820000|2021-04-05 08:03:40|5223.2|5217.2|5223.6|5217.6|5223.6|5217.6|5223.2|5217.2|2
1617609840000|2021-04-05 08:04:00|5223.2|5217.2|5222.6|5216.6|5223.2|5217.2|5222.6|5216.6|1
1617609870000|2021-04-05 08:04:30|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617609890000|2021-04-05 08:04:50|5221.6|5215.6|5222.1|5216.1|5222.1|5216.1|5221.6|5215.6|1
1617609900000|2021-04-05 08:05:00|5222.2|5216.2|5220.7|5214.7|5222.2|5216.2|5220.7|5214.7|3
1617609910000|2021-04-05 08:05:10|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617609920000|2021-04-05 08:05:20|||||||||1
1617609950000|2021-04-05 08:05:50|||||||||1
1617609960000|2021-04-05 08:06:00|||||||||1
1617610000000|2021-04-05 08:06:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|0
1617610010000|2021-04-05 08:06:50|5219.7|5213.7|5219.2|5213.2|5219.7|5213.7|5219.2|5213.2|4
1617610020000|2021-04-05 08:07:00|5219.5|5213.5|5219.7|5213.7|5219.7|5213.7|5219.5|5213.5|0
1617610040000|2021-04-05 08:07:20|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219.2|5213.2|0
1617610070000|2021-04-05 08:07:50|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617610090000|2021-04-05 08:08:10|5220|5214|5220|5214|5220|5214|5220|5214|0
1617610100000|2021-04-05 08:08:20|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617610190000|2021-04-05 08:09:50|5220|5214|5219.5|5213.5|5220|5214|5219.5|5213.5|1
1617610200000|2021-04-05 08:10:00|5218.5|5212.5|5218.3|5212.3|5218.5|5212.5|5218.3|5212.3|1
1617610220000|2021-04-05 08:10:20|5218.5|5212.5|5219.5|5213.5|5219.5|5213.5|5218.5|5212.5|3
1617610260000|2021-04-05 08:11:00|5219.7|5213.7|5220.5|5214.5|5220.5|5214.5|5219.5|5213.5|0
1617610320000|2021-04-05 08:12:00|5220.2|5214.2|5219.2|5213.2|5220.2|5214.2|5218.9|5212.9|3
1617610350000|2021-04-05 08:12:30|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617610370000|2021-04-05 08:12:50|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1617610380000|2021-04-05 08:13:00|5218.8|5212.8|5218.5|5212.5|5218.8|5212.8|5218.5|5212.5|1
1617610390000|2021-04-05 08:13:10|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617610400000|2021-04-05 08:13:20|5218.9|5212.9|5218.7|5212.7|5218.9|5212.9|5218.7|5212.7|1
1617610410000|2021-04-05 08:13:30|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1617610430000|2021-04-05 08:13:50|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|1
1617610440000|2021-04-05 08:14:00|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617610450000|2021-04-05 08:14:10|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617610460000|2021-04-05 08:14:20|5218.2|5212.2|5217.7|5211.7|5218.2|5212.2|5217.7|5211.7|1
1617610470000|2021-04-05 08:14:30|5217.5|5211.5|5217|5211|5217.5|5211.5|5216.4|5210.4|1
1617610480000|2021-04-05 08:14:40|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617610540000|2021-04-05 08:15:40|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617610560000|2021-04-05 08:16:00|5217.4|5211.4|5217.7|5211.7|5217.7|5211.7|5217.4|5211.4|0
1617610580000|2021-04-05 08:16:20|5218|5212|5218.2|5212.2|5218.2|5212.2|5218|5212|2
1617610590000|2021-04-05 08:16:30|5219|5213|5219|5213|5219.8|5213.8|5219|5213|3
1617610610000|2021-04-05 08:16:50|5219.2|5213.2|5218.2|5212.2|5219.2|5213.2|5218.2|5212.2|1
1617610620000|2021-04-05 08:17:00|5218|5212|5218|5212|5218|5212|5218|5212|0
1617610640000|2021-04-05 08:17:20|5217.8|5211.8|5218.5|5212.5|5218.5|5212.5|5217.8|5211.8|0
1617610660000|2021-04-05 08:17:40|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617610690000|2021-04-05 08:18:10|5218|5212|5217.8|5211.8|5218|5212|5217.8|5211.8|1
1617610710000|2021-04-05 08:18:30|5218.1|5212.1|5218.3|5212.3|5218.8|5212.8|5218.1|5212.1|0
1617610730000|2021-04-05 08:18:50|5218|5212|5218|5212|5218|5212|5218|5212|0
1617610740000|2021-04-05 08:19:00|5218.8|5212.8|5218.5|5212.5|5218.8|5212.8|5218.5|5212.5|1
1617610770000|2021-04-05 08:19:30|5218.8|5212.8|5219.8|5213.8|5219.8|5213.8|5218.8|5212.8|2
1617610800000|2021-04-05 08:20:00|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5
1617610810000|2021-04-05 08:20:10|||||||||1
1617610820000|2021-04-05 08:20:20|||||||||1
1617610850000|2021-04-05 08:20:50|5222.2|5216.2|5221.9|5215.9|5222.2|5216.2|5221.9|5215.9|3
1617610860000|2021-04-05 08:21:00|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1617610870000|2021-04-05 08:21:10|5222.7|5216.7|5222.2|5216.2|5222.7|5216.7|5222.2|5216.2|0
1617610900000|2021-04-05 08:21:40|5221.9|5215.9|5219.9|5213.9|5221.9|5215.9|5219.9|5213.9|3
1617610910000|2021-04-05 08:21:50|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|0
1617610920000|2021-04-05 08:22:00|5219.9|5213.9|5219|5213|5219.9|5213.9|5219|5213|0
1617610930000|2021-04-05 08:22:10|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617610970000|2021-04-05 08:22:50|5219.2|5213.2|5219.8|5213.8|5219.8|5213.8|5219.2|5213.2|2
1617610980000|2021-04-05 08:23:00|5219.6|5213.6|5220.4|5214.4|5220.4|5214.4|5219.6|5213.6|0
1617611040000|2021-04-05 08:24:00|5220.1|5214.1|5219.6|5213.6|5220.1|5214.1|5219.6|5213.6|0
1617611090000|2021-04-05 08:24:50|5219|5213|5219|5213|5219|5213|5219|5213|1
1617611100000|2021-04-05 08:25:00|5219.6|5213.6|5219.6|5213.6|5220.1|5214.1|5219.6|5213.6|1
1617611150000|2021-04-05 08:25:50|5219.8|5213.8|5222.4|5212.4|5222.4|5213.8|5219.8|5212.4|1
1617611200000|2021-04-05 08:26:40|5222|5216|5221.6|5211.6|5222|5216|5221.6|5211.6|2
1617611210000|2021-04-05 08:26:50|5222.4|5212.4|5222.4|5212.4|5222.4|5212.4|5222.4|5212.4|0
1617611240000|2021-04-05 08:27:20|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617611280000|2021-04-05 08:28:00|5221.8|5211.8|5221.6|5211.6|5221.8|5211.8|5221.6|5211.6|1
1617611330000|2021-04-05 08:28:50|5219.9|5213.9|5222.4|5212.4|5222.4|5213.9|5219.9|5212.4|0
1617611380000|2021-04-05 08:29:40|5220.1|5214.1|5219.9|5213.9|5222.2|5214.1|5219.9|5212.2|0
1617611450000|2021-04-05 08:30:50|5222.2|5212.2|5220.1|5214.1|5222.2|5214.1|5220.1|5212.2|1
1617611460000|2021-04-05 08:31:00|5219.9|5213.9|5222.4|5212.4|5222.4|5213.9|5219.9|5212.2|0
1617611510000|2021-04-05 08:31:50|5221|5215|5220.9|5214.9|5221.4|5215.4|5220.9|5214.9|0
1617611520000|2021-04-05 08:32:00|5219.3|5213.3|5222.4|5212.4|5222.4|5213.3|5219.3|5212.4|0
1617611550000|2021-04-05 08:32:30|5220.1|5214.1|5219.9|5213.9|5220.1|5214.1|5219.9|5213.9|0
1617611570000|2021-04-05 08:32:50|||||||||1
1617611630000|2021-04-05 08:33:50|5220.3|5214.3|5220.3|5214.3|5221.8|5214.3|5220.1|5211.6|0
1617611640000|2021-04-05 08:34:00|5221.8|5211.8|5219.1|5213.1|5221.8|5213.1|5219.1|5211.6|0
1617611670000|2021-04-05 08:34:30|5219.6|5213.6|5219.1|5213.1|5219.6|5213.6|5219.1|5213.1|0
1617611710000|2021-04-05 08:35:10|5219.4|5213.4|5219.1|5213.1|5219.4|5213.4|5219.1|5213.1|0
1617611720000|2021-04-05 08:35:20|5218.7|5212.7|5217.9|5211.9|5218.7|5212.7|5217.9|5211.9|0
1617611730000|2021-04-05 08:35:30|5218.1|5212.1|5217.7|5211.7|5218.1|5212.1|5217.7|5211.7|12
1617611750000|2021-04-05 08:35:50|5218|5212|5218.2|5212.2|5218.2|5212.2|5218|5212|0
1617611820000|2021-04-05 08:37:00|5217.9|5211.9|5218.2|5212.2|5218.2|5212.2|5217.9|5211.9|2
1617611830000|2021-04-05 08:37:10|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|1
1617611840000|2021-04-05 08:37:20|5218.7|5212.7|5219.6|5213.6|5219.6|5213.6|5218.7|5212.7|0
1617611850000|2021-04-05 08:37:30|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617611870000|2021-04-05 08:37:50|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|1
1617611880000|2021-04-05 08:38:00|5220.7|5214.7|5221.2|5215.2|5221.2|5215.2|5220.7|5214.7|0
1617611900000|2021-04-05 08:38:20|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617611920000|2021-04-05 08:38:40|5221.7|5215.7|5222.7|5216.7|5222.7|5216.7|5221.7|5215.7|1
1617611940000|2021-04-05 08:39:00|||||||||1
1617611950000|2021-04-05 08:39:10|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|1
1617612000000|2021-04-05 08:40:00|5222.8|5216.8|5221.7|5215.7|5222.8|5216.8|5221.7|5215.7|2
1617612010000|2021-04-05 08:40:10|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|1
1617612020000|2021-04-05 08:40:20|5220.4|5214.4|5220.7|5214.7|5220.7|5214.7|5220.4|5214.4|0
1617612110000|2021-04-05 08:41:50|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617612120000|2021-04-05 08:42:00|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|0
1617612130000|2021-04-05 08:42:10|5220.2|5214.2|5220.4|5214.4|5220.4|5214.4|5219.9|5213.9|0
1617612150000|2021-04-05 08:42:30|||||||||1
1617612200000|2021-04-05 08:43:20|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617612230000|2021-04-05 08:43:50|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|1
1617612250000|2021-04-05 08:44:10|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617612270000|2021-04-05 08:44:30|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617612290000|2021-04-05 08:44:50|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|1
1617612300000|2021-04-05 08:45:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617612370000|2021-04-05 08:46:10|5221.6|5211.6|5219.1|5213.1|5221.6|5213.1|5219.1|5211.6|0
1617612390000|2021-04-05 08:46:30|5221.6|5211.6|5219.1|5213.1|5221.7|5213.1|5219.1|5211.6|0
1617612410000|2021-04-05 08:46:50|||||||||2
1617612440000|2021-04-05 08:47:20|||||||||1
1617612460000|2021-04-05 08:47:40|5219|5213|5219|5213|5219|5213|5219|5213|0
1617612470000|2021-04-05 08:47:50|5220.7|5210.7|5220.7|5210.7|5220.7|5210.7|5220.7|5210.7|1
1617612560000|2021-04-05 08:49:20|5219|5213|5219|5213|5219|5213|5219|5213|0
1617612590000|2021-04-05 08:49:50|5220.7|5210.7|5220.7|5210.7|5220.7|5210.7|5220.7|5210.7|1
1617612620000|2021-04-05 08:50:20|||||||||1
1617612650000|2021-04-05 08:50:50|||||||||1
1617612680000|2021-04-05 08:51:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617612710000|2021-04-05 08:51:50|||||||||1
1617612750000|2021-04-05 08:52:30|5218.7|5212.7|5218.1|5212.1|5218.7|5212.7|5218.1|5212.1|0
1617612770000|2021-04-05 08:52:50|5218.4|5212.4|5218.1|5212.1|5218.4|5212.4|5218.1|5212.1|1
1617612780000|2021-04-05 08:53:00|||||||||1
1617612800000|2021-04-05 08:53:20|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617612830000|2021-04-05 08:53:50|5218.7|5212.7|5218.1|5212.1|5218.7|5212.7|5218.1|5212.1|1
1617612870000|2021-04-05 08:54:30|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617612880000|2021-04-05 08:54:40|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|0
1617612900000|2021-04-05 08:55:00|5217.7|5211.7|5217.4|5211.4|5217.7|5211.7|5217.4|5211.4|1
1617612950000|2021-04-05 08:55:50|||||||||1
1617612980000|2021-04-05 08:56:20|5217.2|5211.2|5217|5211|5217.2|5211.2|5217|5211|0
1617613000000|2021-04-05 08:56:40|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|2
1617613010000|2021-04-05 08:56:50|||||||||1
1617613020000|2021-04-05 08:57:00|5216.2|5210.2|5216|5210|5216.2|5210.2|5216|5210|0
1617613030000|2021-04-05 08:57:10|5215.7|5209.7|5210.9|5204.9|5215.7|5209.7|5210.6|5204.6|4
1617613050000|2021-04-05 08:57:30|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617613070000|2021-04-05 08:57:50|5210.2|5204.2|5209.4|5203.4|5210.2|5204.2|5209.4|5203.4|1
1617613090000|2021-04-05 08:58:10|5209|5203|5208.9|5202.9|5209|5203|5208.9|5202.9|1
1617613100000|2021-04-05 08:58:20|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617613110000|2021-04-05 08:58:30|5208.4|5202.4|5208.7|5202.7|5208.7|5202.7|5208.4|5202.4|1
1617613120000|2021-04-05 08:58:40|5208.9|5202.9|5216.7|5210.7|5217.2|5211.2|5208.9|5202.9|7
1617613130000|2021-04-05 08:58:50|5216.5|5210.5|5215.7|5209.7|5216.5|5210.5|5215.7|5209.7|0
1617613140000|2021-04-05 08:59:00|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617613150000|2021-04-05 08:59:10|5217|5202|5215.5|5205.5|5217|5205.5|5215.5|5202|6
1617613160000|2021-04-05 08:59:20|5214.1|5208.1|5212.7|5206.7|5215.5|5208.3|5212.7|5205.5|2
1617613180000|2021-04-05 08:59:40|5213|5207|5212.7|5206.7|5213|5207|5212.7|5206.7|0
1617613190000|2021-04-05 08:59:50|5213.2|5207.2|5213|5207|5213.2|5207.2|5212.7|5206.7|0
1617613200000|2021-04-05 09:00:00|5213.2|5207.2|5212.6|5206.6|5213.2|5207.2|5212.6|5206.6|0
1617613210000|2021-04-05 09:00:10|5212.7|5206.7|5212.9|5206.9|5212.9|5206.9|5212.7|5206.7|0
1617613230000|2021-04-05 09:00:30|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|1
1617613310000|2021-04-05 09:01:50|||||||||1
1617613320000|2021-04-05 09:02:00|5213.4|5207.4|5213.7|5207.7|5213.7|5207.7|5213.4|5207.4|0
1617613330000|2021-04-05 09:02:10|5213.2|5207.2|5213|5207|5213.2|5207.2|5213|5207|0
1617613360000|2021-04-05 09:02:40|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1617613370000|2021-04-05 09:02:50|||||||||1
1617613380000|2021-04-05 09:03:00|5213|5207|5213|5207|5213|5207|5213|5207|0
1617613390000|2021-04-05 09:03:10|5212.7|5206.7|5212.9|5206.9|5212.9|5206.9|5212.7|5206.7|0
1617613400000|2021-04-05 09:03:20|5213.2|5207.2|5213.5|5207.5|5213.5|5207.5|5213.2|5207.2|0
1617613450000|2021-04-05 09:04:10|5213.3|5207.3|5213|5207|5213.5|5207.5|5213|5207|1
1617613460000|2021-04-05 09:04:20|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1617613470000|2021-04-05 09:04:30|5213|5207|5213.2|5207.2|5213.2|5207.2|5213|5207|0
1617613490000|2021-04-05 09:04:50|||||||||1
1617613500000|2021-04-05 09:05:00|5213|5207|5213.2|5207.2|5213.2|5207.2|5213|5207|0
1617613550000|2021-04-05 09:05:50|5213.7|5207.7|5212.4|5206.4|5213.7|5207.7|5212.4|5206.4|1
1617613600000|2021-04-05 09:06:40|5212.7|5206.7|5213.2|5207.2|5213.2|5207.2|5212.7|5206.7|0
1617613620000|2021-04-05 09:07:00|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617613660000|2021-04-05 09:07:40|5212.4|5206.4|5212.1|5206.1|5212.4|5206.4|5212.1|5206.1|1
1617613670000|2021-04-05 09:07:50|||||||||1
1617613730000|2021-04-05 09:08:50|||||||||1
1617613790000|2021-04-05 09:09:50|||||||||1
1617613820000|2021-04-05 09:10:20|5212.4|5206.4|5212.6|5206.6|5212.6|5206.6|5212.4|5206.4|0
1617613840000|2021-04-05 09:10:40|5211.7|5205.7|5210.3|5204.3|5211.7|5205.7|5210.3|5204.3|0
1617613850000|2021-04-05 09:10:50|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|1
1617613910000|2021-04-05 09:11:50|5211.9|5205.9|5210.3|5204.3|5212.1|5206.1|5210.3|5204.3|0
1617613930000|2021-04-05 09:12:10|5212.3|5206.3|5212.1|5206.1|5212.3|5206.3|5212.1|5206.1|1
1617614030000|2021-04-05 09:13:50|5211.8|5205.8|5211.4|5205.4|5211.8|5205.8|5211.4|5205.4|1
1617614040000|2021-04-05 09:14:00|5211|5205|5211|5205|5211|5205|5211|5205|0
1617614050000|2021-04-05 09:14:10|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1617614100000|2021-04-05 09:15:00|5211.4|5205.4|5211.3|5205.3|5211.4|5205.4|5211.3|5205.3|4
1617614130000|2021-04-05 09:15:30|5211|5205|5211|5205|5211|5205|5211|5205|1
1617614150000|2021-04-05 09:15:50|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|0
1617614190000|2021-04-05 09:16:30|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617614210000|2021-04-05 09:16:50|5211|5205|5211|5205|5211|5205|5211|5205|1
1617614230000|2021-04-05 09:17:10|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617614240000|2021-04-05 09:17:20|5210.4|5204.4|5211.9|5205.9|5211.9|5205.9|5210.4|5204.4|0
1617614250000|2021-04-05 09:17:30|5211.6|5205.6|5212.3|5206.3|5212.3|5206.3|5211.6|5205.6|1
1617614260000|2021-04-05 09:17:40|5212.2|5206.2|5213.5|5207.5|5213.5|5207.5|5212.2|5206.2|0
1617614270000|2021-04-05 09:17:50|5213.2|5207.2|5213.5|5207.5|5213.5|5207.5|5213.2|5207.2|1
1617614310000|2021-04-05 09:18:30|5216.3|5210.3|5215.9|5209.9|5216.3|5210.3|5215.9|5209.9|1
1617614320000|2021-04-05 09:18:40|5216|5210|5216.6|5210.6|5216.6|5210.6|5216|5210|1
1617614330000|2021-04-05 09:18:50|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.3|5210.3|0
1617614340000|2021-04-05 09:19:00|5216.5|5210.5|5216.8|5210.8|5216.8|5210.8|5216.5|5210.5|0
1617614350000|2021-04-05 09:19:10|5217.1|5211.1|5217.3|5211.3|5217.3|5211.3|5217.1|5211.1|1
1617614360000|2021-04-05 09:19:20|5216.5|5210.5|5216.5|5210.5|5216.8|5210.8|5216.5|5210.5|1
1617614390000|2021-04-05 09:19:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|1
1617614400000|2021-04-05 09:20:00|5216.2|5210.2|5215.6|5209.6|5216.2|5210.2|5215.6|5209.6|0
1617614440000|2021-04-05 09:20:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617614450000|2021-04-05 09:20:50|5217.9|5211.9|5218.9|5212.9|5218.9|5212.9|5217.9|5211.9|7
1617614460000|2021-04-05 09:21:00|5218|5212|5220.4|5214.4|5221.2|5215.2|5217.4|5211.4|18
1617614480000|2021-04-05 09:21:20|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5
1617614490000|2021-04-05 09:21:30|||||||||1
1617614500000|2021-04-05 09:21:40|||||||||1
1617614510000|2021-04-05 09:21:50|5222|5216|5222|5216|5222|5216|5222|5216|4
1617614520000|2021-04-05 09:22:00|5222.1|5216.1|5221.5|5215.5|5222.1|5216.1|5221.5|5215.5|2
1617614540000|2021-04-05 09:22:20|5221.9|5215.9|5221.5|5215.5|5221.9|5215.9|5221.5|5215.5|2
1617614580000|2021-04-05 09:23:00|5221|5215|5221|5215|5221.9|5215.9|5221|5215|1
1617614590000|2021-04-05 09:23:10|5221.2|5215.2|5222|5216|5222|5216|5221.2|5215.2|0
1617614600000|2021-04-05 09:23:20|5221.7|5215.7|5221.4|5215.4|5221.7|5215.7|5221.4|5215.4|2
1617614610000|2021-04-05 09:23:30|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617614640000|2021-04-05 09:24:00|5220.9|5214.9|5220.7|5214.7|5220.9|5214.9|5220.7|5214.7|0
1617614670000|2021-04-05 09:24:30|5221.9|5215.9|5221|5215|5221.9|5215.9|5221|5215|2
1617614690000|2021-04-05 09:24:50|5220.8|5214.8|5220.8|5214.8|5221|5215|5220.8|5214.8|0
1617614700000|2021-04-05 09:25:00|5221|5215|5221|5215|5221|5215|5221|5215|0
1617614710000|2021-04-05 09:25:10|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617614760000|2021-04-05 09:26:00|5221.2|5215.2|5221|5215|5221.2|5215.2|5220.8|5214.8|1
1617614770000|2021-04-05 09:26:10|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617614800000|2021-04-05 09:26:40|5221|5215|5221|5215|5221|5215|5221|5215|0
1617614810000|2021-04-05 09:26:50|5222.1|5212.1|5222.1|5212.1|5222.1|5212.1|5222.1|5212.1|1
1617614820000|2021-04-05 09:27:00|5221.9|5211.9|5221.9|5211.9|5221.9|5211.9|5221.9|5211.9|0
1617614830000|2021-04-05 09:27:10|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|1
1617614840000|2021-04-05 09:27:20|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617614930000|2021-04-05 09:28:50|||||||||1
1617615000000|2021-04-05 09:30:00|5219.6|5213.6|5222|5216|5222|5216|5219.6|5213.6|5
1617615010000|2021-04-05 09:30:10|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617615070000|2021-04-05 09:31:10|5222.1|5216.1|5222.3|5216.3|5222.3|5216.3|5222.1|5216.1|2
1617615080000|2021-04-05 09:31:20|5222.5|5216.5|5226.1|5220.1|5226.1|5220.1|5222.5|5216.5|7
1617615090000|2021-04-05 09:31:30|5226.5|5220.5|5225.5|5219.5|5226.5|5220.5|5225.5|5219.5|17
1617615110000|2021-04-05 09:31:50|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1617615120000|2021-04-05 09:32:00|5225.5|5219.5|5224.2|5218.2|5225.5|5219.5|5223.7|5215.5|2
1617615130000|2021-04-05 09:32:10|5224.7|5218.7|5224.4|5218.4|5224.7|5218.7|5224.4|5218.4|0
1617615140000|2021-04-05 09:32:20|5224.2|5218.2|5224.4|5218.4|5224.4|5218.4|5224.2|5218.2|0
1617615150000|2021-04-05 09:32:30|5224.7|5218.7|5224.7|5218.7|5225.1|5219.1|5224.2|5218.2|1
1617615160000|2021-04-05 09:32:40|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1617615170000|2021-04-05 09:32:50|5225.1|5219.1|5224|5218|5225.1|5219.1|5224|5218|1
1617615180000|2021-04-05 09:33:00|5224.7|5218.7|5224.4|5218.4|5224.7|5218.7|5224.4|5218.4|0
1617615190000|2021-04-05 09:33:10|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1617615210000|2021-04-05 09:33:30|5224.5|5218.5|5224.2|5218.2|5224.5|5218.5|5224.2|5218.2|0
1617615240000|2021-04-05 09:34:00|5224|5218|5224.2|5218.2|5224.2|5218.2|5224|5218|0
1617615250000|2021-04-05 09:34:10|5224.7|5218.7|5225.7|5219.7|5225.7|5219.7|5224.7|5218.7|2
1617615260000|2021-04-05 09:34:20|5226|5220|5225.8|5219.8|5226|5220|5225.8|5219.8|0
1617615280000|2021-04-05 09:34:40|5226.7|5220.7|5226.5|5220.5|5226.7|5220.7|5226.5|5220.5|5
1617615290000|2021-04-05 09:34:50|||||||||2
1617615370000|2021-04-05 09:36:10|5226.7|5220.7|5226.5|5220.5|5226.7|5220.7|5226.5|5220.5|2
1617615410000|2021-04-05 09:36:50|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|0
1617615420000|2021-04-05 09:37:00|5226.5|5220.5|5226.5|5220.5|5226.7|5220.7|5226.5|5220.5|2
1617615430000|2021-04-05 09:37:10|5229.1|5223.1|5229.4|5223.4|5229.9|5223.9|5229.1|5223.1|6
1617615440000|2021-04-05 09:37:20|5229.7|5223.7|5232.9|5226.9|5233.9|5227.9|5229.7|5223.7|11
1617615460000|2021-04-05 09:37:40|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|3
1617615480000|2021-04-05 09:38:00|5232.1|5226.1|5234.6|5228.6|5234.6|5228.6|5232.1|5226.1|6
1617615490000|2021-04-05 09:38:10|5234.9|5228.9|5235.1|5229.1|5235.5|5229.5|5234.9|5228.9|2
1617615500000|2021-04-05 09:38:20|5234.9|5228.9|5235.1|5229.1|5235.1|5229.1|5234.9|5228.9|0
1617615510000|2021-04-05 09:38:30|5235.4|5229.4|5235.9|5229.9|5235.9|5229.9|5235.4|5229.4|0
1617615520000|2021-04-05 09:38:40|5232|5226|5232.3|5226.3|5232.3|5226.3|5231.5|5225.5|2
1617615530000|2021-04-05 09:38:50|5232.1|5226.1|5232.3|5226.3|5232.3|5226.3|5232.1|5226.1|0
1617615550000|2021-04-05 09:39:10|5232.6|5226.6|5232.8|5226.8|5232.8|5226.8|5232.6|5226.6|1
1617615560000|2021-04-05 09:39:20|5233.1|5227.1|5234.3|5228.3|5234.3|5228.3|5233.1|5227.1|2
1617615570000|2021-04-05 09:39:30|5234.1|5228.1|5234.6|5228.6|5234.6|5228.6|5234.1|5228.1|0
1617615580000|2021-04-05 09:39:40|5235.1|5229.1|5234.9|5228.9|5235.1|5229.1|5234.9|5228.9|1
1617615590000|2021-04-05 09:39:50|5235.5|5229.5|5234.9|5228.9|5235.9|5229.9|5234.9|5228.9|1
1617615610000|2021-04-05 09:40:10|5234.4|5228.4|5232.8|5226.8|5234.4|5228.4|5232.1|5226.1|1
1617615620000|2021-04-05 09:40:20|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1617615630000|2021-04-05 09:40:30|5234.1|5228.1|5235.3|5229.3|5235.3|5229.3|5234.1|5228.1|1
1617615640000|2021-04-05 09:40:40|5235.9|5229.9|5234.3|5228.3|5235.9|5229.9|5234.3|5228.3|1
1617615650000|2021-04-05 09:40:50|5235.2|5229.2|5235.4|5229.4|5235.4|5229.4|5235.2|5229.2|0
1617615670000|2021-04-05 09:41:10|5235.7|5229.7|5236.6|5230.6|5237.1|5231.1|5235.7|5229.7|1
1617615680000|2021-04-05 09:41:20|5237.1|5231.1|5236.6|5230.6|5237.1|5231.1|5236.6|5230.6|4
1617615690000|2021-04-05 09:41:30|5236.9|5230.9|5236.6|5230.6|5236.9|5230.9|5236.6|5230.6|0
1617615700000|2021-04-05 09:41:40|5236.4|5230.4|5236.1|5230.1|5236.4|5230.4|5236.1|5230.1|5
1617615730000|2021-04-05 09:42:10|5236.6|5230.6|5235.9|5229.9|5236.6|5230.6|5235.9|5229.9|1
1617615760000|2021-04-05 09:42:40|5236.4|5230.4|5235.9|5229.9|5236.4|5230.4|5235.9|5229.9|1
1617615770000|2021-04-05 09:42:50|5235.6|5229.6|5235.9|5229.9|5236.6|5230.6|5235.6|5229.6|3
1617615780000|2021-04-05 09:43:00|5236.3|5230.3|5235.9|5229.9|5237.5|5231.5|5235.9|5229.9|2
1617615790000|2021-04-05 09:43:10|5236.3|5230.3|5236.6|5230.6|5236.6|5230.6|5236.3|5230.3|2
1617615800000|2021-04-05 09:43:20|5237.1|5231.1|5236.9|5230.9|5237.1|5231.1|5236.9|5230.9|0
1617615810000|2021-04-05 09:43:30|5237.1|5231.1|5237.1|5231.1|5237.7|5231.7|5237.1|5231.1|1
1617615830000|2021-04-05 09:43:50|5235.9|5229.9|5236.4|5230.4|5236.4|5230.4|5235.9|5229.9|4
1617615850000|2021-04-05 09:44:10|5236.1|5230.1|5233.5|5227.5|5236.1|5230.1|5233.5|5227.5|3
1617615860000|2021-04-05 09:44:20|5234|5228|5234.3|5228.3|5234.3|5228.3|5234|5228|1
1617615880000|2021-04-05 09:44:40|5234.6|5228.6|5235.1|5229.1|5235.1|5229.1|5234.6|5228.6|2
1617615890000|2021-04-05 09:44:50|5235.6|5229.6|5236.2|5230.2|5236.2|5230.2|5235.1|5229.1|42
1617615900000|2021-04-05 09:45:00|5235.2|5229.2|5234.2|5228.2|5235.2|5229.2|5234.2|5228.2|4
1617615910000|2021-04-05 09:45:10|5234.4|5228.4|5233.1|5227.1|5234.4|5228.4|5232.7|5226.7|9
1617615920000|2021-04-05 09:45:20|5232.7|5226.7|5233.1|5227.1|5233.1|5227.1|5232.7|5226.7|0
1617615930000|2021-04-05 09:45:30|5232.9|5226.9|5232.7|5226.7|5232.9|5226.9|5232.7|5226.7|0
1617615940000|2021-04-05 09:45:40|5232.9|5226.9|5233.1|5227.1|5233.1|5227.1|5232.9|5226.9|0
1617615970000|2021-04-05 09:46:10|5233.6|5227.6|5234.6|5228.6|5234.6|5228.6|5233.6|5227.6|1
1617615980000|2021-04-05 09:46:20|5234.5|5228.5|5235.8|5229.8|5235.8|5229.8|5234.5|5228.5|2
1617615990000|2021-04-05 09:46:30|5236.2|5230.2|5235.4|5229.4|5236.2|5230.2|5235.4|5229.4|1
1617616000000|2021-04-05 09:46:40|5235|5229|5235|5229|5235.5|5229.5|5234.9|5228.9|0
1617616010000|2021-04-05 09:46:50|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|0
1617616020000|2021-04-05 09:47:00|5233.9|5227.9|5232.7|5226.7|5233.9|5227.9|5232.7|5226.7|2
1617616030000|2021-04-05 09:47:10|5232|5226|5231.7|5225.7|5232.2|5226.2|5231.7|5225.7|0
1617616050000|2021-04-05 09:47:30|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|0
1617616060000|2021-04-05 09:47:40|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|0
1617616110000|2021-04-05 09:48:30|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1617616130000|2021-04-05 09:48:50|5231.9|5225.9|5232.2|5226.2|5232.2|5226.2|5231.7|5225.7|4
1617616140000|2021-04-05 09:49:00|5232.5|5226.5|5232.7|5226.7|5232.7|5226.7|5232.5|5226.5|0
1617616150000|2021-04-05 09:49:10|5232.9|5226.9|5231.4|5225.4|5232.9|5226.9|5230.5|5224.5|8
1617616160000|2021-04-05 09:49:20|5231.5|5225.5|5231.4|5225.4|5232.7|5226.7|5231.4|5225.4|1
1617616170000|2021-04-05 09:49:30|5231.3|5225.3|5230.8|5224.8|5231.3|5225.3|5230.8|5224.8|0
1617616180000|2021-04-05 09:49:40|5231|5225|5231|5225|5231|5225|5231|5225|0
1617616190000|2021-04-05 09:49:50|5231.7|5225.7|5232.7|5226.7|5232.7|5226.7|5231.7|5225.7|2
1617616200000|2021-04-05 09:50:00|5232|5226|5232|5226|5232|5226|5232|5226|1
1617616210000|2021-04-05 09:50:10|5231.7|5225.7|5231.5|5225.5|5232|5226|5231.5|5225.5|1
1617616220000|2021-04-05 09:50:20|5230.7|5224.7|5230.5|5224.5|5230.7|5224.7|5230.5|5224.5|0
1617616230000|2021-04-05 09:50:30|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1617616250000|2021-04-05 09:50:50|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|1
1617616260000|2021-04-05 09:51:00|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|3
1617616270000|2021-04-05 09:51:10|5228.1|5222.1|5227.7|5221.7|5228.1|5222.1|5227.7|5221.7|0
1617616280000|2021-04-05 09:51:20|5228.7|5222.7|5230.5|5224.5|5230.5|5224.5|5228.7|5222.7|2
1617616290000|2021-04-05 09:51:30|5230.7|5224.7|5230.5|5224.5|5231.3|5225.3|5230.5|5224.5|2
1617616300000|2021-04-05 09:51:40|5230.8|5224.8|5231|5225|5231|5225|5230.8|5224.8|0
1617616360000|2021-04-05 09:52:40|5230.5|5224.5|5229.8|5223.8|5230.5|5224.5|5229.8|5223.8|4
1617616390000|2021-04-05 09:53:10|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|1
1617616400000|2021-04-05 09:53:20|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617616440000|2021-04-05 09:54:00|5230.5|5224.5|5230.1|5224.1|5230.5|5224.5|5229.8|5223.8|3
1617616450000|2021-04-05 09:54:10|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617616470000|2021-04-05 09:54:30|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1617616490000|2021-04-05 09:54:50|5231.1|5225.1|5230.1|5224.1|5231.1|5225.1|5230.1|5224.1|1
1617616500000|2021-04-05 09:55:00|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617616520000|2021-04-05 09:55:20|5231.3|5225.3|5230.1|5224.1|5231.3|5225.3|5230.1|5224.1|1
1617616550000|2021-04-05 09:55:50|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|2
1617616560000|2021-04-05 09:56:00|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|0
1617616580000|2021-04-05 09:56:20|5230.3|5224.3|5230.4|5224.4|5231.4|5225.4|5230.3|5224.3|0
1617616590000|2021-04-05 09:56:30|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|5230.3|5224.3|0
1617616610000|2021-04-05 09:56:50|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|0
1617616620000|2021-04-05 09:57:00|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1617616630000|2021-04-05 09:57:10|5230.4|5224.4|5229.9|5223.9|5230.4|5224.4|5229.9|5223.9|1
1617616650000|2021-04-05 09:57:30|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|0
1617616680000|2021-04-05 09:58:00|5229.4|5223.4|5229.6|5223.6|5229.6|5223.6|5229.3|5223.3|0
1617616690000|2021-04-05 09:58:10|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|0
1617616700000|2021-04-05 09:58:20|5230.1|5224.1|5230.4|5224.4|5230.4|5224.4|5230.1|5224.1|0
1617616770000|2021-04-05 09:59:30|5230.2|5224.2|5227.9|5221.9|5230.2|5224.2|5227.9|5221.9|4
1617616780000|2021-04-05 09:59:40|5227.6|5221.6|5227.4|5221.4|5227.6|5221.6|5227.4|5221.4|0
1617616790000|2021-04-05 09:59:50|5227.3|5221.3|5227.9|5221.9|5227.9|5221.9|5227.1|5221.1|1
1617616800000|2021-04-05 10:00:00|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1617616830000|2021-04-05 10:00:30|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617616840000|2021-04-05 10:00:40|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1617616860000|2021-04-05 10:01:00|5228.4|5222.4|5227.9|5221.9|5229.2|5223.2|5227.9|5221.9|3
1617616870000|2021-04-05 10:01:10|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|0
1617616880000|2021-04-05 10:01:20|5227.9|5221.9|5227.3|5221.3|5227.9|5221.9|5227.3|5221.3|0
1617616920000|2021-04-05 10:02:00|5227|5221|5226.6|5220.6|5227|5221|5226.6|5220.6|0
1617616950000|2021-04-05 10:02:30|5226.5|5220.5|5226.3|5220.3|5226.5|5220.5|5226.3|5220.3|2
1617616980000|2021-04-05 10:03:00|5226|5220|5226|5220|5226|5220|5226|5220|1
1617617030000|2021-04-05 10:03:50|5226.3|5220.3|5225.5|5219.5|5226.3|5220.3|5225.5|5219.5|2
1617617090000|2021-04-05 10:04:50|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1617617100000|2021-04-05 10:05:00|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|0
1617617150000|2021-04-05 10:05:50|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.1|5219.1|1
1617617160000|2021-04-05 10:06:00|5225.1|5219.1|5224.9|5218.9|5225.3|5219.3|5224.9|5218.9|2
1617617170000|2021-04-05 10:06:10|5225.3|5219.3|5224.6|5218.6|5225.3|5219.3|5224.6|5218.6|0
1617617200000|2021-04-05 10:06:40|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1617617220000|2021-04-05 10:07:00|5224|5218|5224|5218|5224|5218|5224|5218|0
1617617250000|2021-04-05 10:07:30|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|2
1617617270000|2021-04-05 10:07:50|5225.8|5219.8|5225|5219|5225.8|5219.8|5224.6|5218.6|1
1617617290000|2021-04-05 10:08:10|5225.3|5219.3|5225.7|5219.7|5225.7|5219.7|5225.1|5219.1|0
1617617300000|2021-04-05 10:08:20|5225.3|5219.3|5226.9|5220.9|5226.9|5220.9|5225.3|5219.3|1
1617617330000|2021-04-05 10:08:50|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617617340000|2021-04-05 10:09:00|5227.4|5221.4|5226.9|5220.9|5227.4|5221.4|5226.6|5220.6|1
1617617360000|2021-04-05 10:09:20|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.4|5219.4|4
1617617380000|2021-04-05 10:09:40|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617617390000|2021-04-05 10:09:50|5225.6|5219.6|5225.8|5219.8|5225.8|5219.8|5225.4|5219.4|0
1617617420000|2021-04-05 10:10:20|5225.6|5219.6|5225.9|5219.9|5225.9|5219.9|5225.6|5219.6|0
1617617430000|2021-04-05 10:10:30|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5225.9|5219.9|0
1617617440000|2021-04-05 10:10:40|5225.9|5219.9|5225.9|5219.9|5226.1|5220.1|5225.9|5219.9|0
1617617450000|2021-04-05 10:10:50|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617617480000|2021-04-05 10:11:20|5226.7|5220.7|5226.4|5220.4|5226.7|5220.7|5226.4|5220.4|0
1617617490000|2021-04-05 10:11:30|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|1
1617617510000|2021-04-05 10:11:50|5225.1|5219.1|5225.1|5219.1|5225.5|5219.5|5225.1|5219.1|0
1617617520000|2021-04-05 10:12:00|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|0
1617617530000|2021-04-05 10:12:10|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|0
1617617570000|2021-04-05 10:12:50|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1617617580000|2021-04-05 10:13:00|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617617590000|2021-04-05 10:13:10|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1617617600000|2021-04-05 10:13:20|5225.8|5219.8|5225.9|5219.9|5225.9|5219.9|5225.8|5219.8|0
1617617610000|2021-04-05 10:13:30|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|0
1617617620000|2021-04-05 10:13:40|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|0
1617617630000|2021-04-05 10:13:50|5226.4|5220.4|5226.1|5220.1|5226.4|5220.4|5225.9|5219.9|1
1617617640000|2021-04-05 10:14:00|5226.2|5220.2|5226.6|5220.6|5226.6|5220.6|5226.2|5220.2|0
1617617650000|2021-04-05 10:14:10|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|3
1617617670000|2021-04-05 10:14:30|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1617617690000|2021-04-05 10:14:50|5227.4|5221.4|5227.9|5221.9|5227.9|5221.9|5227.2|5221.2|0
1617617700000|2021-04-05 10:15:00|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|0
1617617710000|2021-04-05 10:15:10|5229.2|5223.2|5228.4|5222.4|5229.7|5223.7|5228.4|5222.4|3
1617617720000|2021-04-05 10:15:20|5228.6|5222.6|5228.1|5222.1|5228.6|5222.6|5228.1|5222.1|0
1617617730000|2021-04-05 10:15:30|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|0
1617617760000|2021-04-05 10:16:00|5228.6|5222.6|5228.3|5222.3|5228.6|5222.6|5228.3|5222.3|4
1617617770000|2021-04-05 10:16:10|5229|5223|5229.6|5223.6|5229.6|5223.6|5229|5223|2
1617617780000|2021-04-05 10:16:20|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|0
1617617790000|2021-04-05 10:16:30|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1617617800000|2021-04-05 10:16:40|5230.4|5224.4|5229.9|5223.9|5230.4|5224.4|5229.9|5223.9|1
1617617840000|2021-04-05 10:17:20|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1617617860000|2021-04-05 10:17:40|5230.3|5224.3|5230.8|5224.8|5230.8|5224.8|5230.1|5224.1|0
1617617870000|2021-04-05 10:17:50|5230.9|5224.9|5230.9|5224.9|5231.1|5225.1|5230.9|5224.9|0
1617617880000|2021-04-05 10:18:00|5231.1|5225.1|5231.1|5225.1|5232|5226|5230.9|5224.9|1
1617617910000|2021-04-05 10:18:30|5230.7|5224.7|5231.1|5225.1|5231.1|5225.1|5230.7|5224.7|0
1617618000000|2021-04-05 10:20:00|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617618010000|2021-04-05 10:20:10|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1617618030000|2021-04-05 10:20:30|5230.9|5224.9|5230.7|5224.7|5230.9|5224.9|5230.7|5224.7|1
1617618040000|2021-04-05 10:20:40|5230.9|5224.9|5231.1|5225.1|5231.4|5225.4|5230.9|5224.9|1
1617618050000|2021-04-05 10:20:50|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1617618170000|2021-04-05 10:22:50|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1617618200000|2021-04-05 10:23:20|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|1
1617618210000|2021-04-05 10:23:30|5231.2|5225.2|5230.9|5224.9|5231.2|5225.2|5230.7|5224.7|2
1617618310000|2021-04-05 10:25:10|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1617618320000|2021-04-05 10:25:20|5231.8|5225.8|5231.4|5225.4|5231.8|5225.8|5230.9|5224.9|1
1617618360000|2021-04-05 10:26:00|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|0
1617618400000|2021-04-05 10:26:40|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.2|5225.2|0
1617618430000|2021-04-05 10:27:10|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|0
1617618440000|2021-04-05 10:27:20|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1617618480000|2021-04-05 10:28:00|5231.2|5225.2|5231.7|5225.7|5231.7|5225.7|5231.2|5225.2|0
1617618510000|2021-04-05 10:28:30|5231.2|5225.2|5230.7|5224.7|5231.2|5225.2|5230.7|5224.7|2
1617618520000|2021-04-05 10:28:40|5230.2|5224.2|5229.1|5223.1|5230.2|5224.2|5229.1|5223.1|5
1617618570000|2021-04-05 10:29:30|5228.1|5222.1|5226.8|5220.8|5228.1|5222.1|5226.8|5220.8|7
1617618600000|2021-04-05 10:30:00|5226.3|5220.3|5225.8|5219.8|5226.3|5220.3|5225.8|5219.8|0
1617618610000|2021-04-05 10:30:10|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|1
1617618680000|2021-04-05 10:31:20|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|2
1617618730000|2021-04-05 10:32:10|5226|5220|5226.8|5220.8|5226.8|5220.8|5226|5220|4
1617618740000|2021-04-05 10:32:20|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|1
1617618790000|2021-04-05 10:33:10|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|1
1617618830000|2021-04-05 10:33:50|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|0
1617618860000|2021-04-05 10:34:20|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1617618880000|2021-04-05 10:34:40|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|1
1617618900000|2021-04-05 10:35:00|5226.6|5220.6|5226.3|5220.3|5226.6|5220.6|5226.3|5220.3|1
1617618910000|2021-04-05 10:35:10|5226.1|5220.1|5225.6|5219.6|5226.1|5220.1|5225.6|5219.6|0
1617618980000|2021-04-05 10:36:20|5225.9|5219.9|5226.1|5220.1|5226.1|5220.1|5225.9|5219.9|1
1617618990000|2021-04-05 10:36:30|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1617619010000|2021-04-05 10:36:50|5226|5220|5225.6|5219.6|5226|5220|5225.6|5219.6|1
1617619030000|2021-04-05 10:37:10|5225.4|5219.4|5224.4|5218.4|5225.4|5219.4|5224.4|5218.4|1
1617619040000|2021-04-05 10:37:20|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1617619080000|2021-04-05 10:38:00|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1617619120000|2021-04-05 10:38:40|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.1|5218.1|0
1617619150000|2021-04-05 10:39:10|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.4|5218.4|3
1617619160000|2021-04-05 10:39:20|5225.4|5219.4|5224.6|5218.6|5225.6|5219.6|5224.6|5218.6|1
1617619200000|2021-04-05 10:40:00|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|0
1617619220000|2021-04-05 10:40:20|5226|5220|5225.1|5219.1|5226|5220|5225.1|5219.1|1
1617619340000|2021-04-05 10:42:20|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1617619350000|2021-04-05 10:42:30|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1617619360000|2021-04-05 10:42:40|5225.2|5219.2|5224.1|5218.1|5225.2|5219.2|5224.1|5218.1|1
1617619380000|2021-04-05 10:43:00|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|1
1617619400000|2021-04-05 10:43:20|5224.7|5218.7|5224.6|5218.6|5224.7|5218.7|5224.6|5218.6|0
1617619440000|2021-04-05 10:44:00|5225.2|5219.2|5222.7|5216.7|5225.2|5219.2|5222.7|5216.7|4
1617619450000|2021-04-05 10:44:10|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617619480000|2021-04-05 10:44:40|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1617619510000|2021-04-05 10:45:10|5223|5217|5223|5217|5223.5|5217.5|5223|5217|1
1617619600000|2021-04-05 10:46:40|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223|5217|0
1617619610000|2021-04-05 10:46:50|5223|5217|5223.2|5217.2|5223.5|5217.5|5223|5217|0
1617619620000|2021-04-05 10:47:00|5223|5217|5223|5217|5223|5217|5223|5217|0
1617619630000|2021-04-05 10:47:10|5222.5|5216.5|5221.9|5215.9|5222.5|5216.5|5221.9|5215.9|1
1617619640000|2021-04-05 10:47:20|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617619720000|2021-04-05 10:48:40|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|0
1617619780000|2021-04-05 10:49:40|5223.3|5217.3|5222.8|5216.8|5223.3|5217.3|5222.8|5216.8|1
1617619830000|2021-04-05 10:50:30|5223.3|5217.3|5222.8|5216.8|5223.5|5217.5|5222.8|5216.8|0
1617619850000|2021-04-05 10:50:50|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5222.8|5216.8|0
1617619870000|2021-04-05 10:51:10|5223.8|5217.8|5224.6|5218.6|5224.8|5218.8|5222.8|5216.8|0
1617619890000|2021-04-05 10:51:30|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1617619900000|2021-04-05 10:51:40|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1617619920000|2021-04-05 10:52:00|5224.1|5218.1|5224.3|5218.3|5224.6|5218.6|5224.1|5218.1|0
1617619930000|2021-04-05 10:52:10|5224.1|5218.1|5223.6|5217.6|5224.1|5218.1|5223.6|5217.6|2
1617619940000|2021-04-05 10:52:20|5223.3|5217.3|5222.8|5216.8|5223.3|5217.3|5222.8|5216.8|1
1617619950000|2021-04-05 10:52:30|5223.3|5217.3|5223|5217|5223.3|5217.3|5223|5217|0
1617619960000|2021-04-05 10:52:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617619970000|2021-04-05 10:52:50|5223.3|5217.3|5223.6|5217.6|5223.6|5217.6|5223.3|5217.3|0
1617619980000|2021-04-05 10:53:00|5223.5|5217.5|5223.1|5217.1|5223.5|5217.5|5223.1|5217.1|0
1617620040000|2021-04-05 10:54:00|5223.6|5217.6|5224.1|5218.1|5224.1|5218.1|5223.6|5217.6|0
1617620170000|2021-04-05 10:56:10|5224.5|5218.5|5224.3|5218.3|5224.5|5218.5|5224.3|5218.3|0
1617620180000|2021-04-05 10:56:20|5223.7|5217.7|5223.3|5217.3|5223.7|5217.7|5223.3|5217.3|0
1617620210000|2021-04-05 10:56:50|5223|5217|5222.8|5216.8|5223|5217|5222.8|5216.8|0
1617620320000|2021-04-05 10:58:40|5223.4|5217.4|5225.6|5219.6|5225.8|5219.8|5223.4|5217.4|4
1617620330000|2021-04-05 10:58:50|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617620340000|2021-04-05 10:59:00|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|0
1617620350000|2021-04-05 10:59:10|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.6|5219.6|0
1617620360000|2021-04-05 10:59:20|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1617620370000|2021-04-05 10:59:30|5225.8|5219.8|5225.6|5219.6|5225.8|5219.8|5225.5|5219.5|0
1617620380000|2021-04-05 10:59:40|5225.9|5219.9|5226.1|5220.1|5226.1|5220.1|5225.9|5219.9|0
1617620390000|2021-04-05 10:59:50|5225.6|5219.6|5224.6|5218.6|5226.1|5220.1|5224.6|5218.6|3
1617620400000|2021-04-05 11:00:00|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.6|5218.6|0
1617620410000|2021-04-05 11:00:10|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|0
1617620460000|2021-04-05 11:01:00|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|1
1617620510000|2021-04-05 11:01:50|5223|5217|5224.1|5218.1|5224.6|5218.6|5223|5217|3
1617620520000|2021-04-05 11:02:00|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.4|5218.4|0
1617620530000|2021-04-05 11:02:10|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1617620540000|2021-04-05 11:02:20|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|0
1617620550000|2021-04-05 11:02:30|5224.1|5218.1|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|0
1617620560000|2021-04-05 11:02:40|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1617620580000|2021-04-05 11:03:00|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|1
1617620600000|2021-04-05 11:03:20|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|0
1617620650000|2021-04-05 11:04:10|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|1
1617620700000|2021-04-05 11:05:00|5223|5217|5223.3|5217.3|5223.3|5217.3|5222.8|5216.8|0
1617620710000|2021-04-05 11:05:10|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617620730000|2021-04-05 11:05:30|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617620740000|2021-04-05 11:05:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617620760000|2021-04-05 11:06:00|5223.3|5217.3|5223.6|5217.6|5223.6|5217.6|5223.3|5217.3|0
1617620780000|2021-04-05 11:06:20|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1617620810000|2021-04-05 11:06:50|||||||||1
1617620820000|2021-04-05 11:07:00|5223.8|5217.8|5223|5217|5223.8|5217.8|5222.8|5216.8|3
1617620830000|2021-04-05 11:07:10|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|1
1617620840000|2021-04-05 11:07:20|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617620860000|2021-04-05 11:07:40|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617620880000|2021-04-05 11:08:00|5222.6|5216.6|5222.6|5216.6|5223.5|5217.5|5222.6|5216.6|1
1617620920000|2021-04-05 11:08:40|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617620990000|2021-04-05 11:09:50|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|1
1617621040000|2021-04-05 11:10:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617621060000|2021-04-05 11:11:00|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617621120000|2021-04-05 11:12:00|5222.8|5216.8|5222.6|5216.6|5222.8|5216.8|5222.6|5216.6|2
1617621130000|2021-04-05 11:12:10|5221.6|5215.6|5217|5211|5221.6|5215.6|5217|5210.7|9
1617621140000|2021-04-05 11:12:20|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.3|5210.3|0
1617621210000|2021-04-05 11:13:30|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617621220000|2021-04-05 11:13:40|||||||||1
1617621270000|2021-04-05 11:14:30|5216.8|5210.8|5218.6|5212.6|5218.6|5212.6|5216.8|5210.8|1
1617621300000|2021-04-05 11:15:00|5218.9|5212.9|5219.1|5213.1|5219.1|5213.1|5218.9|5212.9|1
1617621360000|2021-04-05 11:16:00|5219.4|5213.4|5219.6|5213.6|5219.6|5213.6|5219.4|5213.4|0
1617621400000|2021-04-05 11:16:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|0
1617621410000|2021-04-05 11:16:50|5220.3|5214.3|5220.6|5214.6|5220.6|5214.6|5220.3|5214.3|1
1617621420000|2021-04-05 11:17:00|5221.1|5215.1|5221.6|5215.6|5221.9|5215.9|5221.1|5215.1|5
1617621430000|2021-04-05 11:17:10|5220.6|5214.6|5219.3|5213.3|5220.6|5214.6|5219.3|5213.3|7
1617621460000|2021-04-05 11:17:40|||||||||1
1617621510000|2021-04-05 11:18:30|5220.5|5214.5|5219|5213|5220.5|5214.5|5219|5213|1
1617621530000|2021-04-05 11:18:50|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1617621540000|2021-04-05 11:19:00|5219|5213|5219|5213|5219|5213|5219|5213|0
1617621570000|2021-04-05 11:19:30|5219.8|5213.8|5220.1|5214.1|5220.1|5214.1|5219.8|5213.8|4
1617621580000|2021-04-05 11:19:40|5220.6|5214.6|5220.1|5214.1|5220.6|5214.6|5219.9|5213.9|0
1617621640000|2021-04-05 11:20:40|5220.4|5214.4|5219.2|5213.2|5220.4|5214.4|5219.2|5213.2|1
1617621650000|2021-04-05 11:20:50|5219|5213|5219|5213|5219|5213|5219|5213|0
1617621680000|2021-04-05 11:21:20|5219.3|5213.3|5219.8|5213.8|5219.8|5213.8|5219.3|5213.3|0
1617621710000|2021-04-05 11:21:50|5219.6|5213.6|5218.8|5212.8|5219.6|5213.6|5218.8|5212.8|6
1617621730000|2021-04-05 11:22:10|5218.6|5212.6|5218.8|5212.8|5218.8|5212.8|5217.5|5211.5|3
1617621750000|2021-04-05 11:22:30|5217.9|5211.9|5218.8|5212.8|5218.8|5212.8|5217.9|5211.9|0
1617621790000|2021-04-05 11:23:10|5219.1|5213.1|5219.3|5213.3|5219.3|5213.3|5219.1|5213.1|0
1617621810000|2021-04-05 11:23:30|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617621840000|2021-04-05 11:24:00|5219.5|5213.5|5219.3|5213.3|5219.5|5213.5|5219.3|5213.3|0
1617621860000|2021-04-05 11:24:20|5219.1|5213.1|5218.6|5212.6|5219.3|5213.3|5218.6|5212.6|0
1617621870000|2021-04-05 11:24:30|5218.3|5212.3|5217.8|5211.8|5218.3|5212.3|5217.8|5211.8|1
1617621910000|2021-04-05 11:25:10|5217.6|5211.6|5217.6|5211.6|5217.8|5211.8|5217.6|5211.6|0
1617621920000|2021-04-05 11:25:20|5217.8|5211.8|5217.6|5211.6|5217.8|5211.8|5217.6|5211.6|0
1617621950000|2021-04-05 11:25:50|5217.3|5211.3|5215.3|5209.3|5217.3|5211.3|5215.3|5209.3|1
1617621960000|2021-04-05 11:26:00|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|2
1617621990000|2021-04-05 11:26:30|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617622020000|2021-04-05 11:27:00|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617622050000|2021-04-05 11:27:30|5215.3|5209.3|5214|5208|5215.3|5209.3|5213.7|5207.7|8
1617622060000|2021-04-05 11:27:40|5213.7|5207.7|5212.7|5206.7|5213.7|5207.7|5212.7|5206.7|0
1617622090000|2021-04-05 11:28:10|5213.2|5207.2|5213|5207|5213.2|5207.2|5213|5207|4
1617622100000|2021-04-05 11:28:20|5213.2|5207.2|5213|5207|5213.2|5207.2|5213|5207|0
1617622130000|2021-04-05 11:28:50|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.3|5205.3|2
1617622140000|2021-04-05 11:29:00|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|1
1617622150000|2021-04-05 11:29:10|5210.4|5204.4|5210.2|5204.2|5210.4|5204.4|5210.2|5204.2|0
1617622180000|2021-04-05 11:29:40|5209.5|5203.5|5209.7|5203.7|5209.7|5203.7|5209.4|5203.4|0
1617622190000|2021-04-05 11:29:50|5211|5205|5211|5205|5211|5205|5211|5205|5
1617622210000|2021-04-05 11:30:10|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|0
1617622220000|2021-04-05 11:30:20|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|1
1617622240000|2021-04-05 11:30:40|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617622260000|2021-04-05 11:31:00|5210.3|5204.3|5211|5205|5211|5205|5210.2|5204.2|0
1617622300000|2021-04-05 11:31:40|5211.3|5205.3|5212|5206|5212|5206|5211.3|5205.3|0
1617622310000|2021-04-05 11:31:50|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617622320000|2021-04-05 11:32:00|5212.1|5206.1|5211.6|5205.6|5212.1|5206.1|5211.6|5205.6|0
1617622330000|2021-04-05 11:32:10|5211.8|5205.8|5211.4|5205.4|5211.8|5205.8|5211.4|5205.4|2
1617622350000|2021-04-05 11:32:30|5211.6|5205.6|5210.3|5204.3|5211.6|5205.6|5210.3|5204.3|4
1617622360000|2021-04-05 11:32:40|||||||||3
1617622370000|2021-04-05 11:32:50|5210|5204|5210.6|5204.6|5211.2|5205.2|5210|5204|4
1617622400000|2021-04-05 11:33:20|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|3
1617622410000|2021-04-05 11:33:30|5209.3|5203.3|5209.5|5203.5|5209.5|5203.5|5209.3|5203.3|0
1617622430000|2021-04-05 11:33:50|5210|5204|5210.6|5204.6|5210.8|5204.8|5209.8|5203.8|0
1617622440000|2021-04-05 11:34:00|5210.8|5204.8|5210.8|5204.8|5211.1|5205.1|5210.8|5204.8|2
1617622480000|2021-04-05 11:34:40|5211.1|5205.1|5209.6|5203.6|5211.1|5205.1|5209.6|5203.6|3
1617622500000|2021-04-05 11:35:00|5211.3|5205.3|5211.8|5205.8|5211.8|5205.8|5210.8|5204.8|1
1617622510000|2021-04-05 11:35:10|5211.6|5205.6|5211.3|5205.3|5211.6|5205.6|5211.3|5205.3|0
1617622520000|2021-04-05 11:35:20|5211.8|5205.8|5212.3|5206.3|5212.3|5206.3|5211.8|5205.8|0
1617622550000|2021-04-05 11:35:50|5211.6|5205.6|5211.8|5205.8|5211.8|5205.8|5211.6|5205.6|1
1617622560000|2021-04-05 11:36:00|||||||||4
1617622580000|2021-04-05 11:36:20|5212.6|5206.6|5211.8|5205.8|5212.6|5206.6|5211.8|5205.8|1
1617622590000|2021-04-05 11:36:30|5212.1|5206.1|5211.3|5205.3|5212.1|5206.1|5211.3|5205.3|3
1617622600000|2021-04-05 11:36:40|5211.1|5205.1|5210.8|5204.8|5211.4|5205.4|5210.4|5204.4|1
1617622610000|2021-04-05 11:36:50|5210.6|5204.6|5210.8|5204.8|5211.4|5205.4|5210.4|5204.4|0
1617622620000|2021-04-05 11:37:00|5211.1|5205.1|5210.8|5204.8|5211.1|5205.1|5210.8|5204.8|0
1617622630000|2021-04-05 11:37:10|5211.1|5205.1|5211.3|5205.3|5211.3|5205.3|5210.8|5204.8|0
1617622660000|2021-04-05 11:37:40|5211.1|5205.1|5210.8|5204.8|5211.1|5205.1|5210.6|5204.6|2
1617622670000|2021-04-05 11:37:50|5211.1|5205.1|5210.8|5204.8|5211.1|5205.1|5210.8|5204.8|0
1617622700000|2021-04-05 11:38:20|5210.4|5204.4|5210.8|5204.8|5210.8|5204.8|5210.4|5204.4|0
1617622720000|2021-04-05 11:38:40|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|0
1617622730000|2021-04-05 11:38:50|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|1
1617622740000|2021-04-05 11:39:00|5211.3|5205.3|5212.4|5206.4|5212.9|5206.9|5211.3|5205.3|3
1617622770000|2021-04-05 11:39:30|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617622790000|2021-04-05 11:39:50|5212.6|5206.6|5212.7|5206.7|5212.7|5206.7|5212.6|5206.6|1
1617622800000|2021-04-05 11:40:00|5212.9|5206.9|5212.4|5206.4|5212.9|5206.9|5212.2|5206.2|0
1617622820000|2021-04-05 11:40:20|5213.1|5207.1|5213.2|5207.2|5213.2|5207.2|5213.1|5207.1|0
1617622840000|2021-04-05 11:40:40|5212.9|5206.9|5212.7|5206.7|5212.9|5206.9|5212.7|5206.7|2
1617622850000|2021-04-05 11:40:50|5213.2|5207.2|5213.2|5207.2|5213.6|5207.6|5213.2|5207.2|1
1617622860000|2021-04-05 11:41:00|5213.6|5207.6|5213.1|5207.1|5214.1|5208.1|5212.7|5206.7|4
1617622870000|2021-04-05 11:41:10|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617622880000|2021-04-05 11:41:20|5213.2|5207.2|5213.1|5207.1|5213.2|5207.2|5213.1|5207.1|1
1617622910000|2021-04-05 11:41:50|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5214.1|5208.1|1
1617622920000|2021-04-05 11:42:00|5214.2|5208.2|5214.1|5208.1|5214.2|5208.2|5213.6|5207.6|2
1617622930000|2021-04-05 11:42:10|5214|5208|5214|5208|5214|5208|5214|5208|0
1617622940000|2021-04-05 11:42:20|5214.2|5208.2|5214|5208|5214.2|5208.2|5214|5208|1
1617622970000|2021-04-05 11:42:50|5214.7|5208.7|5214.5|5208.5|5214.7|5208.7|5214.2|5208.2|1
1617622980000|2021-04-05 11:43:00|5214.9|5208.9|5215.5|5209.5|5215.7|5209.7|5214.9|5208.9|1
1617622990000|2021-04-05 11:43:10|5215.7|5209.7|5216.5|5210.5|5216.9|5210.9|5215.5|5209.5|3
1617623030000|2021-04-05 11:43:50|5216.9|5210.9|5216.4|5210.4|5217|5211|5216.4|5210.4|6
1617623040000|2021-04-05 11:44:00|5217|5211|5217.5|5211.5|5217.5|5211.5|5217|5211|1
1617623060000|2021-04-05 11:44:20|5214.6|5208.6|5214.6|5208.6|5216|5210|5214.6|5208.6|7
1617623070000|2021-04-05 11:44:30|5215.2|5209.2|5215.4|5209.4|5215.6|5209.6|5215.2|5209.2|0
1617623080000|2021-04-05 11:44:40|5215.1|5209.1|5215.4|5209.4|5215.4|5209.4|5215.1|5209.1|1
1617623120000|2021-04-05 11:45:20|5216.2|5210.2|5215.4|5209.4|5216.2|5210.2|5215.4|5209.4|1
1617623130000|2021-04-05 11:45:30|5215.7|5209.7|5217|5211|5217.2|5211.2|5215.7|5209.7|4
1617623140000|2021-04-05 11:45:40|5217.3|5211.3|5217.5|5211.5|5217.8|5211.8|5217.3|5211.3|1
1617623150000|2021-04-05 11:45:50|5216.5|5210.5|5216.7|5210.7|5216.7|5210.7|5216.5|5210.5|1
1617623170000|2021-04-05 11:46:10|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1617623180000|2021-04-05 11:46:20|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617623190000|2021-04-05 11:46:30|5216.4|5210.4|5214.9|5208.9|5216.4|5210.4|5214.9|5208.9|3
1617623210000|2021-04-05 11:46:50|5215.1|5209.1|5214.9|5208.9|5215.1|5209.1|5214.9|5208.9|0
1617623220000|2021-04-05 11:47:00|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|0
1617623250000|2021-04-05 11:47:30|5214.1|5208.1|5215.7|5209.7|5215.9|5209.9|5214.1|5208.1|0
1617623270000|2021-04-05 11:47:50|5215.9|5209.9|5216.7|5210.7|5216.7|5210.7|5215.9|5209.9|5
1617623280000|2021-04-05 11:48:00|5217.2|5211.2|5217|5211|5217.2|5211.2|5216.6|5210.6|6
1617623290000|2021-04-05 11:48:10|5217.5|5211.5|5217|5211|5217.5|5211.5|5217|5211|1
1617623310000|2021-04-05 11:48:30|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.2|5211.2|3
1617623320000|2021-04-05 11:48:40|5217|5211|5217.5|5211.5|5217.5|5211.5|5217|5211|2
1617623330000|2021-04-05 11:48:50|5218|5212|5218.2|5212.2|5218.2|5212.2|5218|5212|0
1617623340000|2021-04-05 11:49:00|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.5|5211.5|2
1617623350000|2021-04-05 11:49:10|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1617623360000|2021-04-05 11:49:20|5218|5212|5217.2|5211.2|5218|5212|5217.2|5211.2|2
1617623370000|2021-04-05 11:49:30|5216.8|5210.8|5216.5|5210.5|5216.8|5210.8|5216.5|5210.5|4
1617623380000|2021-04-05 11:49:40|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617623390000|2021-04-05 11:49:50|5215.1|5209.1|5212.9|5206.9|5215.1|5209.1|5212.9|5206.9|4
1617623400000|2021-04-05 11:50:00|5211.7|5205.7|5212.3|5206.3|5212.3|5206.3|5211.5|5205.5|7
1617623410000|2021-04-05 11:50:10|5212.6|5206.6|5212.5|5206.5|5213|5207|5212.2|5206.2|3
1617623420000|2021-04-05 11:50:20|5212.2|5206.2|5211.2|5205.2|5212.2|5206.2|5211.2|5205.2|1
1617623430000|2021-04-05 11:50:30|5211.5|5205.5|5211.7|5205.7|5211.7|5205.7|5211.5|5205.5|0
1617623450000|2021-04-05 11:50:50|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|1
1617623470000|2021-04-05 11:51:10|5211.2|5205.2|5209.7|5203.7|5211.2|5205.2|5209.7|5203.7|2
1617623490000|2021-04-05 11:51:30|5209.4|5203.4|5209.2|5203.2|5209.4|5203.4|5209.2|5203.2|0
1617623500000|2021-04-05 11:51:40|5209.4|5203.4|5209.7|5203.7|5209.7|5203.7|5209.1|5203.1|0
1617623510000|2021-04-05 11:51:50|5208.8|5202.8|5207.4|5201.4|5208.8|5202.8|5207.4|5201.4|1
1617623520000|2021-04-05 11:52:00|5207.2|5201.2|5206.1|5200.1|5207.2|5201.2|5204.9|5198.9|6
1617623530000|2021-04-05 11:52:10|||||||||1
1617623540000|2021-04-05 11:52:20|5206.6|5200.6|5206.1|5200.1|5206.6|5200.6|5204.7|5198.7|3
1617623550000|2021-04-05 11:52:30|5204.9|5198.9|5205.8|5199.8|5206.1|5200.1|5204.9|5198.9|2
1617623570000|2021-04-05 11:52:50|5207|5201|5204.5|5198.5|5207|5201|5204.5|5198.5|2
1617623580000|2021-04-05 11:53:00|5205.8|5199.8|5205.8|5199.8|5207|5201|5205.8|5199.8|4
1617623590000|2021-04-05 11:53:10|5205.6|5199.6|5205.3|5199.3|5205.6|5199.6|5204.5|5198.5|5
1617623600000|2021-04-05 11:53:20|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617623610000|2021-04-05 11:53:30|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617623620000|2021-04-05 11:53:40|5206.6|5200.6|5207.2|5201.2|5207.2|5201.2|5206.4|5200.4|8
1617623630000|2021-04-05 11:53:50|5207|5201|5206.7|5200.7|5207|5201|5206.7|5200.7|1
1617623640000|2021-04-05 11:54:00|5205.8|5199.8|5206.3|5200.3|5206.3|5200.3|5205.8|5199.8|2
1617623650000|2021-04-05 11:54:10|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617623660000|2021-04-05 11:54:20|5206.4|5200.4|5206.1|5200.1|5206.4|5200.4|5206.1|5200.1|1
1617623700000|2021-04-05 11:55:00|5206.4|5200.4|5206.7|5200.7|5206.7|5200.7|5206.4|5200.4|2
1617623730000|2021-04-05 11:55:30|5207.3|5201.3|5206.7|5200.7|5207.3|5201.3|5206.7|5200.7|3
1617623750000|2021-04-05 11:55:50|5206.6|5200.6|5206.9|5200.9|5206.9|5200.9|5206.6|5200.6|0
1617623760000|2021-04-05 11:56:00|5206.7|5200.7|5207.2|5201.2|5207.2|5201.2|5206.7|5200.7|1
1617623800000|2021-04-05 11:56:40|5208|5202|5208.5|5202.5|5208.7|5202.7|5208|5202|1
1617623810000|2021-04-05 11:56:50|5208|5202|5208|5202|5208|5202|5208|5202|6
1617623820000|2021-04-05 11:57:00|5208.2|5202.2|5207|5201|5208.2|5202.2|5206.4|5200.4|1
1617623830000|2021-04-05 11:57:10|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|0
1617623840000|2021-04-05 11:57:20|5208|5202|5207|5201|5208|5202|5207|5201|1
1617623850000|2021-04-05 11:57:30|5207.3|5201.3|5207|5201|5207.3|5201.3|5207|5201|0
1617623860000|2021-04-05 11:57:40|5207.2|5201.2|5204.3|5198.3|5207.2|5201.2|5204.1|5198.1|1
1617623870000|2021-04-05 11:57:50|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|2
1617623880000|2021-04-05 11:58:00|5204.8|5198.8|5206.4|5200.4|5206.6|5200.6|5204.8|5198.8|4
1617623890000|2021-04-05 11:58:10|5207.4|5201.4|5207.7|5201.7|5207.7|5201.7|5207.4|5201.4|0
1617623930000|2021-04-05 11:58:50|5207.1|5201.1|5206.9|5200.9|5207.1|5201.1|5206.9|5200.9|0
1617623940000|2021-04-05 11:59:00|5207.7|5201.7|5207.7|5201.7|5207.9|5201.9|5207.1|5201.1|4
1617623980000|2021-04-05 11:59:40|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617623990000|2021-04-05 11:59:50|5208.7|5202.7|5209|5203|5209|5203|5208.7|5202.7|2
1617624000000|2021-04-05 12:00:00|5210|5204|5209.7|5203.7|5210.5|5204.5|5209.7|5203.7|5
1617624010000|2021-04-05 12:00:10|5209.2|5203.2|5209.4|5203.4|5209.4|5203.4|5209.2|5203.2|0
1617624030000|2021-04-05 12:00:30|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|0
1617624040000|2021-04-05 12:00:40|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1617624050000|2021-04-05 12:00:50|5209.7|5203.7|5209.5|5203.5|5209.7|5203.7|5209.5|5203.5|2
1617624060000|2021-04-05 12:01:00|5210|5204|5210|5204|5210|5204|5210|5204|3
1617624070000|2021-04-05 12:01:10|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|0
1617624080000|2021-04-05 12:01:20|5211.2|5205.2|5212|5206|5212|5206|5211.2|5205.2|5
1617624090000|2021-04-05 12:01:30|5211.6|5205.6|5209.4|5203.4|5211.7|5205.7|5209.4|5203.4|3
1617624110000|2021-04-05 12:01:50|5208.5|5202.5|5209.4|5203.4|5209.4|5203.4|5208.5|5202.5|0
1617624120000|2021-04-05 12:02:00|5209.1|5203.1|5209.4|5203.4|5209.7|5203.7|5209|5203|1
1617624130000|2021-04-05 12:02:10|5209.2|5203.2|5209.4|5203.4|5209.4|5203.4|5209.2|5203.2|0
1617624140000|2021-04-05 12:02:20|5209.2|5203.2|5208.9|5202.9|5209.2|5203.2|5208.7|5202.7|0
1617624150000|2021-04-05 12:02:30|5208.7|5202.7|5208.9|5202.9|5208.9|5202.9|5208.7|5202.7|0
1617624160000|2021-04-05 12:02:40|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617624180000|2021-04-05 12:03:00|5208.4|5202.4|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|0
1617624190000|2021-04-05 12:03:10|5208.3|5202.3|5208.7|5202.7|5208.7|5202.7|5208.3|5202.3|0
1617624200000|2021-04-05 12:03:20|5208.5|5202.5|5207.7|5201.7|5208.7|5202.7|5207.7|5201.7|3
1617624210000|2021-04-05 12:03:30|5207.2|5201.2|5208.1|5202.1|5208.6|5202.6|5207.2|5201.2|0
1617624220000|2021-04-05 12:03:40|5207.8|5201.8|5207.6|5201.6|5207.8|5201.8|5207.4|5201.4|1
1617624240000|2021-04-05 12:04:00|5207.4|5201.4|5207.9|5201.9|5208.1|5202.1|5207.4|5201.4|5
1617624250000|2021-04-05 12:04:10|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|0
1617624270000|2021-04-05 12:04:30|5207.8|5201.8|5206.9|5200.9|5207.8|5201.8|5206.7|5200.7|1
1617624280000|2021-04-05 12:04:40|5206.6|5200.6|5205.9|5199.9|5206.6|5200.6|5205.9|5199.9|3
1617624290000|2021-04-05 12:04:50|5205.6|5199.6|5205.9|5199.9|5205.9|5199.9|5205.6|5199.6|1
1617624300000|2021-04-05 12:05:00|5206.4|5200.4|5207.1|5201.1|5207.1|5201.1|5206.3|5200.3|2
1617624330000|2021-04-05 12:05:30|5206.8|5200.8|5207.3|5201.3|5207.6|5201.6|5206.8|5200.8|1
1617624340000|2021-04-05 12:05:40|5206.9|5200.9|5208.6|5202.6|5208.6|5202.6|5206.9|5200.9|1
1617624350000|2021-04-05 12:05:50|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|2
1617624360000|2021-04-05 12:06:00|5208.2|5202.2|5208.1|5202.1|5208.4|5202.4|5207.9|5201.9|3
1617624370000|2021-04-05 12:06:10|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617624380000|2021-04-05 12:06:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617624390000|2021-04-05 12:06:30|5207.9|5201.9|5208.4|5202.4|5208.4|5202.4|5207.9|5201.9|2
1617624440000|2021-04-05 12:07:20|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|2
1617624480000|2021-04-05 12:08:00|5210.1|5204.1|5210.7|5204.7|5211.2|5205.2|5210.1|5204.1|3
1617624490000|2021-04-05 12:08:10|5211.2|5205.2|5210.7|5204.7|5212|5206|5210.7|5204.7|5
1617624520000|2021-04-05 12:08:40|5211|5205|5211.7|5205.7|5211.7|5205.7|5211|5205|0
1617624540000|2021-04-05 12:09:00|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|1
1617624550000|2021-04-05 12:09:10|5209.4|5203.4|5211.7|5205.7|5211.7|5205.7|5209.4|5203.4|2
1617624560000|2021-04-05 12:09:20|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|0
1617624570000|2021-04-05 12:09:30|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|0
1617624580000|2021-04-05 12:09:40|||||||||3
1617624590000|2021-04-05 12:09:50|||||||||1
1617624600000|2021-04-05 12:10:00|5211.4|5205.4|5210.7|5204.7|5211.4|5205.4|5210.7|5204.7|2
1617624630000|2021-04-05 12:10:30|5210.4|5204.4|5210.7|5204.7|5210.7|5204.7|5210.4|5204.4|1
1617624640000|2021-04-05 12:10:40|5211|5205|5211|5205|5211.2|5205.2|5211|5205|2
1617624650000|2021-04-05 12:10:50|5211.2|5205.2|5211|5205|5211.2|5205.2|5211|5205|0
1617624660000|2021-04-05 12:11:00|5210.7|5204.7|5210.2|5204.2|5210.7|5204.7|5210|5204|1
1617624670000|2021-04-05 12:11:10|5210.5|5204.5|5210|5204|5210.5|5204.5|5210|5204|0
1617624720000|2021-04-05 12:12:00|5210.3|5204.3|5210|5204|5210.7|5204.7|5210|5204|18
1617624730000|2021-04-05 12:12:10|5210.5|5204.5|5210.7|5204.7|5210.7|5204.7|5209.2|5203.2|2
1617624740000|2021-04-05 12:12:20|5210.5|5204.5|5209.7|5203.7|5210.5|5204.5|5209.7|5203.7|0
1617624750000|2021-04-05 12:12:30|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1617624760000|2021-04-05 12:12:40|5208.9|5202.9|5208.7|5202.7|5208.9|5202.9|5208.7|5202.7|5
1617624770000|2021-04-05 12:12:50|5209.2|5203.2|5208.9|5202.9|5209.2|5203.2|5208.7|5202.7|2
1617624780000|2021-04-05 12:13:00|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|2
1617624830000|2021-04-05 12:13:50|5209.5|5203.5|5209.2|5203.2|5209.5|5203.5|5209.2|5203.2|1
1617624860000|2021-04-05 12:14:20|5208.8|5202.8|5208.2|5202.2|5208.8|5202.8|5208.2|5202.2|2
1617624870000|2021-04-05 12:14:30|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|2
1617624890000|2021-04-05 12:14:50|5209.5|5203.5|5210|5204|5210.2|5204.2|5209.5|5203.5|6
1617624920000|2021-04-05 12:15:20|5209.2|5203.2|5210.5|5204.5|5210.5|5204.5|5209.2|5203.2|1
1617624950000|2021-04-05 12:15:50|5209.1|5203.1|5209.1|5203.1|5209.3|5203.3|5209.1|5203.1|19
1617624960000|2021-04-05 12:16:00|5209.3|5203.3|5209.5|5203.5|5209.5|5203.5|5209.3|5203.3|27
1617624970000|2021-04-05 12:16:10|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5
1617624980000|2021-04-05 12:16:20|5210|5204|5210|5204|5210|5204|5210|5204|0
1617624990000|2021-04-05 12:16:30|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1617625000000|2021-04-05 12:16:40|5210|5204|5210.2|5204.2|5210.2|5204.2|5210|5204|0
1617625010000|2021-04-05 12:16:50|5210|5204|5210|5204|5210.2|5204.2|5210|5204|0
1617625020000|2021-04-05 12:17:00|5210.2|5204.2|5210|5204|5210.2|5204.2|5210|5204|0
1617625040000|2021-04-05 12:17:20|5209|5203|5210.2|5204.2|5210.2|5204.2|5209|5203|0
1617625050000|2021-04-05 12:17:30|5210|5204|5209.6|5203.6|5210.5|5204.5|5209.6|5203.6|5
1617625060000|2021-04-05 12:17:40|5209.9|5203.9|5210.1|5204.1|5210.1|5204.1|5209.9|5203.9|1
1617625070000|2021-04-05 12:17:50|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|16
1617625080000|2021-04-05 12:18:00|5210.4|5204.4|5210.2|5204.2|5211.3|5205.3|5209.9|5203.9|14
1617625090000|2021-04-05 12:18:10|5210.7|5204.7|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|13
1617625100000|2021-04-05 12:18:20|5210|5204|5210|5204|5210|5204|5210|5204|0
1617625110000|2021-04-05 12:18:30|5209.7|5203.7|5209.5|5203.5|5210|5204|5209.3|5203.3|0
1617625170000|2021-04-05 12:19:30|5210|5204|5210|5204|5210|5204|5210|5204|2
1617625180000|2021-04-05 12:19:40|5210.3|5204.3|5211.1|5205.1|5211.1|5205.1|5210|5204|1
1617625190000|2021-04-05 12:19:50|5209.6|5203.6|5209.1|5203.1|5209.6|5203.6|5209.1|5203.1|3
1617625220000|2021-04-05 12:20:20|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617625230000|2021-04-05 12:20:30|5209.3|5203.3|5209.6|5203.6|5209.6|5203.6|5209.3|5203.3|0
1617625240000|2021-04-05 12:20:40|5209|5203|5206|5200|5209.6|5203.6|5206|5200|11
1617625250000|2021-04-05 12:20:50|5205.8|5199.8|5205.7|5199.7|5206|5200|5205.7|5199.7|3
1617625260000|2021-04-05 12:21:00|5206.2|5200.2|5206.5|5200.5|5206.5|5200.5|5206.2|5200.2|0
1617625280000|2021-04-05 12:21:20|5206.2|5200.2|5206.5|5200.5|5206.5|5200.5|5206.2|5200.2|4
1617625290000|2021-04-05 12:21:30|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|7
1617625300000|2021-04-05 12:21:40|5205.8|5199.8|5206|5200|5206|5200|5205.8|5199.8|0
1617625310000|2021-04-05 12:21:50|5206.2|5200.2|5206.2|5200.2|5206.5|5200.5|5206.2|5200.2|0
1617625330000|2021-04-05 12:22:10|5206.5|5200.5|5207.5|5201.5|5207.5|5201.5|5206.5|5200.5|0
1617625340000|2021-04-05 12:22:20|5207|5201|5207|5201|5207|5201|5207|5201|0
1617625350000|2021-04-05 12:22:30|5207.5|5201.5|5208.2|5202.2|5208.2|5202.2|5207.5|5201.5|1
1617625360000|2021-04-05 12:22:40|5208|5202|5209.7|5203.7|5209.7|5203.7|5208|5202|0
1617625370000|2021-04-05 12:22:50|5209.5|5203.5|5209.5|5203.5|5210|5204|5209.5|5203.5|2
1617625380000|2021-04-05 12:23:00|5209.3|5203.3|5210|5204|5210|5204|5209.3|5203.3|1
1617625390000|2021-04-05 12:23:10|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|11
1617625410000|2021-04-05 12:23:30|5208.5|5202.5|5208.3|5202.3|5208.5|5202.5|5207.8|5201.8|1
1617625420000|2021-04-05 12:23:40|5208|5202|5208|5202|5208|5202|5208|5202|0
1617625440000|2021-04-05 12:24:00|5207.8|5201.8|5207|5201|5207.8|5201.8|5206.2|5200.2|4
1617625480000|2021-04-05 12:24:40|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1617625510000|2021-04-05 12:25:10|5206.2|5200.2|5206.8|5200.8|5206.8|5200.8|5205.4|5199.4|2
1617625520000|2021-04-05 12:25:20|5206.2|5200.2|5205.5|5199.5|5206.2|5200.2|5205.5|5199.5|1
1617625540000|2021-04-05 12:25:40|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1617625550000|2021-04-05 12:25:50|5205.5|5199.5|5205.7|5199.7|5205.7|5199.7|5205.5|5199.5|0
1617625590000|2021-04-05 12:26:30|5205.2|5199.2|5205.5|5199.5|5205.7|5199.7|5205.2|5199.2|5
1617625600000|2021-04-05 12:26:40|5205.7|5199.7|5205.8|5199.8|5205.8|5199.8|5204.5|5198.5|1
1617625610000|2021-04-05 12:26:50|5206|5200|5208.3|5202.3|5208.3|5202.3|5206|5200|1
1617625630000|2021-04-05 12:27:10|5208.5|5202.5|5208.5|5202.5|5208.7|5202.7|5207.4|5201.4|1
1617625640000|2021-04-05 12:27:20|5209|5203|5208.5|5202.5|5209|5203|5208.5|5202.5|0
1617625660000|2021-04-05 12:27:40|5207.9|5201.9|5208.5|5202.5|5208.5|5202.5|5207.9|5201.9|0
1617625670000|2021-04-05 12:27:50|5208.2|5202.2|5208.2|5202.2|5209|5203|5207.4|5201.4|1
1617625680000|2021-04-05 12:28:00|5209|5203|5209.5|5203.5|5209.5|5203.5|5208.2|5202.2|0
1617625690000|2021-04-05 12:28:10|5209.2|5203.2|5209.5|5203.5|5209.5|5203.5|5209.2|5203.2|0
1617625700000|2021-04-05 12:28:20|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|0
1617625710000|2021-04-05 12:28:30|5209|5203|5209|5203|5209|5203|5209|5203|0
1617625720000|2021-04-05 12:28:40|5208.8|5202.8|5209.5|5203.5|5209.5|5203.5|5208.8|5202.8|0
1617625730000|2021-04-05 12:28:50|5209.3|5203.3|5208.8|5202.8|5209.4|5203.4|5208.3|5202.3|2
1617625740000|2021-04-05 12:29:00|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617625750000|2021-04-05 12:29:10|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.1|5203.1|0
1617625760000|2021-04-05 12:29:20|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|4
1617625770000|2021-04-05 12:29:30|5208.8|5202.8|5206.5|5200.5|5208.8|5202.8|5206.5|5200.5|1
1617625790000|2021-04-05 12:29:50|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|6
1617625800000|2021-04-05 12:30:00|5206.5|5200.5|5207.3|5201.3|5207.3|5201.3|5206.5|5200.5|0
1617625810000|2021-04-05 12:30:10|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1617625820000|2021-04-05 12:30:20|5207.3|5201.3|5207.7|5201.7|5207.7|5201.7|5207.3|5201.3|1
1617625840000|2021-04-05 12:30:40|5206.7|5200.7|5207|5201|5207.8|5201.8|5206.7|5200.7|2
1617625860000|2021-04-05 12:31:00|5206.8|5200.8|5206.1|5200.1|5206.8|5200.8|5206.1|5200.1|1
1617625870000|2021-04-05 12:31:10|5206.6|5200.6|5206.1|5200.1|5206.6|5200.6|5206.1|5200.1|1
1617625880000|2021-04-05 12:31:20|||||||||4
1617625920000|2021-04-05 12:32:00|5206.8|5200.8|5207.1|5201.1|5207.1|5201.1|5206.8|5200.8|0
1617625930000|2021-04-05 12:32:10|5207.5|5201.5|5207.6|5201.6|5207.6|5201.6|5207.5|5201.5|0
1617625940000|2021-04-05 12:32:20|5208|5202|5208|5202|5208|5202|5208|5202|1
1617625970000|2021-04-05 12:32:50|5207.6|5201.6|5208.1|5202.1|5209|5203|5207.6|5201.6|3
1617625980000|2021-04-05 12:33:00|5208.5|5202.5|5209.6|5203.6|5209.6|5203.6|5208.5|5202.5|1
1617625990000|2021-04-05 12:33:10|5209.1|5203.1|5210|5204|5210|5204|5209|5203|1
1617626000000|2021-04-05 12:33:20|5210.3|5204.3|5208.6|5202.6|5210.3|5204.3|5208.6|5202.6|2
1617626010000|2021-04-05 12:33:30|5209|5203|5209|5203|5209|5203|5209|5203|0
1617626020000|2021-04-05 12:33:40|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617626030000|2021-04-05 12:33:50|5209.4|5203.4|5209.6|5203.6|5209.6|5203.6|5209.4|5203.4|0
1617626040000|2021-04-05 12:34:00|5209.4|5203.4|5209.3|5203.3|5209.6|5203.6|5209.1|5203.1|0
1617626050000|2021-04-05 12:34:10|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.3|5203.3|0
1617626070000|2021-04-05 12:34:30|5209.6|5203.6|5209.6|5203.6|5209.8|5203.8|5209.6|5203.6|0
1617626080000|2021-04-05 12:34:40|5209.9|5203.9|5209.9|5203.9|5210.4|5204.4|5209.6|5203.6|1
1617626090000|2021-04-05 12:34:50|5210.3|5204.3|5209.9|5203.9|5210.3|5204.3|5209.9|5203.9|1
1617626100000|2021-04-05 12:35:00|5210.6|5204.6|5209.8|5203.8|5210.6|5204.6|5209.8|5203.8|7
1617626110000|2021-04-05 12:35:10|5210.1|5204.1|5210.6|5204.6|5210.6|5204.6|5210.1|5204.1|8
1617626120000|2021-04-05 12:35:20|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.4|5204.4|0
1617626130000|2021-04-05 12:35:30|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|0
1617626140000|2021-04-05 12:35:40|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|1
1617626150000|2021-04-05 12:35:50|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|1
1617626160000|2021-04-05 12:36:00|5210.9|5204.9|5211.9|5205.9|5212.1|5206.1|5210.9|5204.9|7
1617626170000|2021-04-05 12:36:10|5213.3|5207.3|5212.9|5206.9|5213.3|5207.3|5212.9|5206.9|5
1617626180000|2021-04-05 12:36:20|5213.1|5207.1|5212.9|5206.9|5213.4|5207.4|5212.9|5206.9|5
1617626190000|2021-04-05 12:36:30|5213.2|5207.2|5212.4|5206.4|5213.2|5207.2|5212.4|5206.4|6
1617626220000|2021-04-05 12:37:00|5212.6|5206.6|5213.2|5207.2|5214.5|5208.5|5212.6|5206.6|13
1617626230000|2021-04-05 12:37:10|5214.2|5208.2|5213.1|5207.1|5214.2|5208.2|5213.1|5207.1|2
1617626240000|2021-04-05 12:37:20|5212.7|5206.7|5212.6|5206.6|5212.7|5206.7|5212.2|5206.2|3
1617626250000|2021-04-05 12:37:30|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|2
1617626270000|2021-04-05 12:37:50|5210.1|5204.1|5209.7|5203.7|5210.1|5204.1|5209.7|5203.7|2
1617626300000|2021-04-05 12:38:20|5209.6|5203.6|5209.7|5203.7|5209.9|5203.9|5209.6|5203.6|0
1617626310000|2021-04-05 12:38:30|5209.9|5203.9|5210.4|5204.4|5210.4|5204.4|5209.9|5203.9|2
1617626320000|2021-04-05 12:38:40|5210.7|5204.7|5211.6|5205.6|5211.6|5205.6|5210.7|5204.7|0
1617626330000|2021-04-05 12:38:50|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.1|5205.1|0
1617626340000|2021-04-05 12:39:00|5211.4|5205.4|5211|5205|5211.5|5205.5|5211|5205|0
1617626350000|2021-04-05 12:39:10|5211.7|5205.7|5211.2|5205.2|5212|5206|5211|5205|8
1617626360000|2021-04-05 12:39:20|5211.4|5205.4|5211.2|5205.2|5211.7|5205.7|5211|5205|0
1617626370000|2021-04-05 12:39:30|5211.5|5205.5|5211.5|5205.5|5212.5|5206.5|5211.5|5205.5|1
1617626380000|2021-04-05 12:39:40|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|0
1617626390000|2021-04-05 12:39:50|5211|5205|5211.7|5205.7|5211.7|5205.7|5211|5205|0
1617626400000|2021-04-05 12:40:00|5211.2|5205.2|5212.4|5206.4|5212.4|5206.4|5211.2|5205.2|5
1617626410000|2021-04-05 12:40:10|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|2
1617626430000|2021-04-05 12:40:30|5212.9|5206.9|5211.7|5205.7|5213.9|5207.9|5211.7|5205.7|5
1617626440000|2021-04-05 12:40:40|5211.4|5205.4|5211|5205|5211.4|5205.4|5211|5205|0
1617626450000|2021-04-05 12:40:50|||||||||3
1617626460000|2021-04-05 12:41:00|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.2|5204.2|1
1617626470000|2021-04-05 12:41:10|5210.5|5204.5|5211.2|5205.2|5211.2|5205.2|5210.5|5204.5|0
1617626480000|2021-04-05 12:41:20|5211|5205|5211|5205|5211|5205|5211|5205|1
1617626490000|2021-04-05 12:41:30|5211.2|5205.2|5211.7|5205.7|5212|5206|5211.2|5205.2|3
1617626500000|2021-04-05 12:41:40|5212|5206|5212.7|5206.7|5212.7|5206.7|5212|5206|0
1617626520000|2021-04-05 12:42:00|5214|5208|5211.5|5205.5|5214|5208|5211.5|5205.5|4
1617626530000|2021-04-05 12:42:10|5211.8|5205.8|5212|5206|5212.5|5206.5|5211.8|5205.8|4
1617626540000|2021-04-05 12:42:20|5211.5|5205.5|5211|5205|5211.5|5205.5|5211|5205|0
1617626550000|2021-04-05 12:42:30|5210|5204|5212.5|5206.5|5212.7|5206.7|5210|5204|8
1617626560000|2021-04-05 12:42:40|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1617626570000|2021-04-05 12:42:50|5213|5207|5213.2|5207.2|5213.2|5207.2|5212.5|5206.5|0
1617626580000|2021-04-05 12:43:00|5213|5207|5212.5|5206.5|5213|5207|5212.5|5206.5|4
1617626600000|2021-04-05 12:43:20|5212.8|5206.8|5212.5|5206.5|5212.8|5206.8|5212.5|5206.5|0
1617626610000|2021-04-05 12:43:30|5211.9|5205.9|5212.5|5206.5|5212.8|5206.8|5211.9|5205.9|1
1617626620000|2021-04-05 12:43:40|5212|5206|5210|5204|5212.5|5206.5|5210|5204|15
1617626630000|2021-04-05 12:43:50|5210.2|5204.2|5210.5|5204.5|5210.5|5204.5|5210|5204|2
1617626640000|2021-04-05 12:44:00|5210.7|5204.7|5211|5205|5211.7|5205.7|5210.2|5204.2|10
1617626650000|2021-04-05 12:44:10|5210.8|5204.8|5210.7|5204.7|5211.4|5205.4|5209.5|5203.5|1
1617626660000|2021-04-05 12:44:20|5211.4|5205.4|5211.5|5205.5|5212.4|5206.4|5210.7|5204.7|3
1617626670000|2021-04-05 12:44:30|5211|5205|5210.7|5204.7|5211.2|5205.2|5210.7|5204.7|47
1617626680000|2021-04-05 12:44:40|5209.5|5203.5|5209.2|5203.2|5209.5|5203.5|5209.2|5203.2|1
1617626690000|2021-04-05 12:44:50|5208.9|5202.9|5209|5203|5209.5|5203.5|5208.5|5202.5|6
1617629400000|2021-04-05 13:30:00|5203|5197|5207|5201|5209.5|5203.5|5203|5194.5|57
1617629410000|2021-04-05 13:30:10|5206.3|5200.3|5216.4|5210.4|5219.9|5213.9|5206|5200|89
1617629420000|2021-04-05 13:30:20|5215.4|5209.4|5211.1|5205.1|5216.6|5210.6|5211.1|5205.1|95
1617629430000|2021-04-05 13:30:30|5209.8|5203.8|5210.6|5204.6|5212.2|5206.2|5206.6|5200.6|28
1617629440000|2021-04-05 13:30:40|5210.4|5204.4|5206.8|5200.8|5210.9|5204.9|5205.3|5199.3|16
1617629450000|2021-04-05 13:30:50|5207.3|5201.3|5207.3|5201.3|5207.6|5201.6|5205.3|5199.3|9
1617629460000|2021-04-05 13:31:00|5206.3|5200.3|5206.9|5200.9|5206.9|5200.9|5204.8|5198.8|16
1617629470000|2021-04-05 13:31:10|5207.1|5201.1|5207.3|5201.3|5207.6|5201.6|5206|5200|13
1617629480000|2021-04-05 13:31:20|5207.1|5201.1|5207.3|5201.3|5207.3|5201.3|5206.8|5200.8|1
1617629490000|2021-04-05 13:31:30|5207.1|5201.1|5206.9|5200.9|5207.3|5201.3|5206.9|5200.9|6
1617629500000|2021-04-05 13:31:40|5207.1|5201.1|5211.3|5205.3|5211.3|5205.3|5207.1|5201.1|8
1617629510000|2021-04-05 13:31:50|5211.4|5205.4|5216.6|5210.6|5218.5|5212.5|5211.4|5205.4|50
1617629520000|2021-04-05 13:32:00|5217.4|5211.4|5219.8|5213.8|5220.4|5214.4|5216.7|5210.7|48
1617629530000|2021-04-05 13:32:10|5220.2|5214.2|5217.1|5211.1|5221.1|5215.1|5215.4|5209.4|36
1617629540000|2021-04-05 13:32:20|5217.4|5211.4|5220.5|5214.5|5220.5|5214.5|5217.4|5211.4|6
1617629550000|2021-04-05 13:32:30|5220.7|5214.7|5219.4|5213.4|5222.5|5216.5|5219.4|5213.4|16
1617629560000|2021-04-05 13:32:40|5219.7|5213.7|5221.7|5215.7|5221.7|5215.7|5219.7|5213.7|55
1617629570000|2021-04-05 13:32:50|5222|5216|5221|5215|5223.6|5217.6|5220.7|5214.7|10
1617629580000|2021-04-05 13:33:00|5220|5214|5221.4|5215.4|5224.3|5218.3|5218.6|5212.6|35
1617629590000|2021-04-05 13:33:10|5221.6|5215.6|5223.2|5217.2|5223.5|5217.5|5221.6|5215.6|2
1617629600000|2021-04-05 13:33:20|5223.7|5217.7|5223.5|5217.5|5224.2|5218.2|5223.2|5217.2|8
1617629610000|2021-04-05 13:33:30|5223.8|5217.8|5222.9|5216.9|5223.9|5217.9|5222.5|5216.5|10
1617629620000|2021-04-05 13:33:40|5222.6|5216.6|5222.6|5216.6|5224.6|5218.6|5222.6|5216.6|10
1617629630000|2021-04-05 13:33:50|5222.9|5216.9|5222.6|5216.6|5222.9|5216.9|5222.4|5216.4|23
1617629640000|2021-04-05 13:34:00|5222.9|5216.9|5227.6|5221.6|5229.4|5223.4|5222.8|5216.8|52
1617629650000|2021-04-05 13:34:10|5227.8|5221.8|5231.8|5225.8|5231.8|5225.8|5227.6|5221.6|33
1617629660000|2021-04-05 13:34:20|5232.3|5226.3|5229.1|5223.1|5232.6|5226.6|5228.7|5222.7|27
1617629670000|2021-04-05 13:34:30|5229.7|5223.7|5230|5224|5230|5224|5229.7|5223.7|1
1617629680000|2021-04-05 13:34:40|5230.2|5224.2|5230.7|5224.7|5230.7|5224.7|5229|5223|14
1617629690000|2021-04-05 13:34:50|5230.1|5224.1|5230|5224|5231.7|5225.7|5230|5224|7
1617629700000|2021-04-05 13:35:00|5230.3|5224.3|5234.4|5228.4|5234.4|5228.4|5230.3|5224.3|23
1617629710000|2021-04-05 13:35:10|5235.3|5229.3|5235.3|5229.3|5235.6|5229.6|5234|5228|16
1617629720000|2021-04-05 13:35:20|5235.1|5229.1|5237|5231|5238|5232|5234.8|5228.8|25
1617629730000|2021-04-05 13:35:30|5237.3|5231.3|5238.3|5232.3|5238.5|5232.5|5237.3|5231.3|17
1617629740000|2021-04-05 13:35:40|5236.2|5230.2|5227|5221|5237.7|5230.2|5227|5221|89
1617629750000|2021-04-05 13:35:50|5226.7|5220.7|5226.3|5220.3|5226.7|5220.7|5223.9|5217.9|11
1617629760000|2021-04-05 13:36:00|5225.8|5219.8|5225.8|5219.8|5227.1|5221.1|5225.5|5219.5|13
1617629770000|2021-04-05 13:36:10|5226|5220|5226.3|5220.3|5227.2|5221.2|5225.8|5219.8|41
1617629780000|2021-04-05 13:36:20|5226.8|5220.8|5223.4|5217.4|5226.8|5220.8|5223.4|5217.4|541
1617629790000|2021-04-05 13:36:30|5223.1|5217.1|5221.5|5215.5|5223.1|5217.1|5220|5214|10
1617629800000|2021-04-05 13:36:40|5220.5|5214.5|5223.2|5217.2|5224.4|5218.4|5220.2|5214.2|15
1617629810000|2021-04-05 13:36:50|5223.6|5217.6|5219.8|5213.8|5223.8|5217.8|5219.8|5213.8|16
1617629820000|2021-04-05 13:37:00|5220.1|5214.1|5222.6|5216.6|5223.3|5217.3|5220.1|5214.1|17
1617629830000|2021-04-05 13:37:10|5222.4|5216.4|5222|5216|5222.4|5216.4|5221.5|5215.5|11
1617629840000|2021-04-05 13:37:20|5221.4|5215.4|5220|5214|5221.4|5215.4|5220|5214|6
1617629850000|2021-04-05 13:37:30|5221|5215|5216.9|5210.9|5221|5215|5216.9|5210.9|23
1617629860000|2021-04-05 13:37:40|5217|5211|5220.3|5214.3|5220.3|5214.3|5217|5211|2
1617629870000|2021-04-05 13:37:50|5220.5|5214.5|5221.7|5215.7|5222|5216|5220.5|5214.5|9
1617629880000|2021-04-05 13:38:00|5221.8|5215.8|5221|5215|5221.8|5215.8|5219.8|5213.8|10
1617629890000|2021-04-05 13:38:10|5221.2|5215.2|5220.2|5214.2|5221.2|5215.2|5220.2|5214.2|3
1617629900000|2021-04-05 13:38:20|5220.7|5214.7|5220.8|5214.8|5221.8|5215.8|5220.5|5214.5|13
1617629910000|2021-04-05 13:38:30|5220.6|5214.6|5221.3|5215.3|5221.5|5215.5|5220.6|5214.6|6
1617629920000|2021-04-05 13:38:40|5221.1|5215.1|5220|5214|5221.3|5215.3|5220|5214|6
1617629930000|2021-04-05 13:38:50|5218.8|5212.8|5215.8|5209.8|5218.8|5212.8|5214.7|5208.7|16
1617629940000|2021-04-05 13:39:00|5216|5210|5216|5210|5217.8|5211.8|5216|5210|9
1617629950000|2021-04-05 13:39:10|5216.2|5210.2|5216.8|5210.8|5216.8|5210.8|5216.2|5210.2|2
1617629960000|2021-04-05 13:39:20|5218.2|5212.2|5221.5|5215.5|5221.8|5215.8|5218.2|5212.2|15
1617629970000|2021-04-05 13:39:30|5221|5215|5220.8|5214.8|5221.2|5215.2|5220.8|5214.8|5
1617629980000|2021-04-05 13:39:40|5221|5215|5225|5219|5225.8|5219.8|5221|5215|7
1617629990000|2021-04-05 13:39:50|||||||||1
1617630000000|2021-04-05 13:40:00|5225.4|5219.4|5231.4|5225.4|5231.4|5225.4|5225.4|5219.4|24
1617630010000|2021-04-05 13:40:10|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|0
1617630020000|2021-04-05 13:40:20|5232.1|5226.1|5232.4|5226.4|5232.6|5226.6|5231.3|5225.3|4
1617630030000|2021-04-05 13:40:30|5232.6|5226.6|5233.4|5227.4|5234.8|5228.8|5232.6|5226.6|10
1617630040000|2021-04-05 13:40:40|5233.7|5227.7|5233.8|5227.8|5234.4|5228.4|5232.4|5226.4|6
1617630050000|2021-04-05 13:40:50|5233.6|5227.6|5237.8|5231.8|5239.1|5233.1|5233.5|5227.5|11
1617630060000|2021-04-05 13:41:00|5238.3|5232.3|5236.8|5230.8|5238.3|5232.3|5235.1|5229.1|11
1617630070000|2021-04-05 13:41:10|5237.8|5231.8|5238.3|5232.3|5238.3|5232.3|5237.8|5231.8|5
1617630080000|2021-04-05 13:41:20|5238.5|5232.5|5236.8|5230.8|5238.5|5232.5|5236.8|5230.8|17
1617630090000|2021-04-05 13:41:30|5237.1|5231.1|5236.8|5230.8|5237.8|5231.8|5236.8|5230.8|14
1617630100000|2021-04-05 13:41:40|5235.8|5229.8|5235.8|5229.8|5236|5230|5235.8|5229.8|14
1617630110000|2021-04-05 13:41:50|5236|5230|5233.8|5227.8|5236|5230|5232.5|5226.5|6
1617630120000|2021-04-05 13:42:00|5233.5|5227.5|5232.8|5226.8|5234|5228|5232.8|5226.8|38
1617630130000|2021-04-05 13:42:10|5233.1|5227.1|5235.1|5229.1|5235.1|5229.1|5233.1|5227.1|3
1617630140000|2021-04-05 13:42:20|5235.5|5229.5|5233.5|5227.5|5235.5|5229.5|5233.5|5227.5|6
1617630150000|2021-04-05 13:42:30|5233.2|5227.2|5234.5|5228.5|5234.5|5228.5|5233.2|5227.2|8
1617630160000|2021-04-05 13:42:40|5234.7|5228.7|5231.5|5225.5|5234.7|5228.7|5231.2|5225.2|8
1617630170000|2021-04-05 13:42:50|5231.7|5225.7|5232.5|5226.5|5233.5|5227.5|5231.7|5225.7|4
1617630180000|2021-04-05 13:43:00|5232.2|5226.2|5230.9|5224.9|5232.2|5226.2|5230.5|5224.5|2
1617630190000|2021-04-05 13:43:10|5230.7|5224.7|5225.1|5219.1|5230.7|5224.7|5224.6|5218.6|42
1617630200000|2021-04-05 13:43:20|5224.7|5218.7|5224.3|5218.3|5224.7|5218.7|5221.3|5215.3|18
1617630210000|2021-04-05 13:43:30|5224.6|5218.6|5225.3|5219.3|5225.3|5219.3|5224.6|5218.6|7
1617630220000|2021-04-05 13:43:40|5225.6|5219.6|5225.8|5219.8|5225.8|5219.8|5225.6|5219.6|4
1617630230000|2021-04-05 13:43:50|||||||||2
1617630240000|2021-04-05 13:44:00|5226.1|5220.1|5227.3|5221.3|5227.3|5221.3|5225.8|5219.8|7
1617630250000|2021-04-05 13:44:10|5227.1|5221.1|5223.1|5217.1|5227.1|5221.1|5223.1|5217.1|12
1617630260000|2021-04-05 13:44:20|5223.4|5217.4|5222.9|5216.9|5223.4|5217.4|5222.6|5216.6|2
1617630270000|2021-04-05 13:44:30|5223.1|5217.1|5223.8|5217.8|5224.1|5218.1|5223.1|5217.1|1
1617630280000|2021-04-05 13:44:40|5223.4|5217.4|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|3
1617630290000|2021-04-05 13:44:50|5223.9|5217.9|5225.4|5219.4|5225.4|5219.4|5223.6|5217.6|9
1617630300000|2021-04-05 13:45:00|5226|5220|5228.6|5222.6|5228.6|5222.6|5226|5220|11
1617630310000|2021-04-05 13:45:10|5228.9|5222.9|5231.9|5225.9|5231.9|5225.9|5228.9|5222.9|27
1617630330000|2021-04-05 13:45:30|5232.5|5226.5|5232.4|5226.4|5233.2|5227.2|5232.4|5226.4|9
1617630340000|2021-04-05 13:45:40|5231.2|5225.2|5230.7|5224.7|5231.2|5225.2|5230|5224|16
1617630350000|2021-04-05 13:45:50|5230.5|5224.5|5227.5|5221.5|5230.8|5224.8|5227|5221|15
1617630360000|2021-04-05 13:46:00|5227.2|5221.2|5225.2|5219.2|5227.2|5221.2|5224.6|5218.6|5
1617630370000|2021-04-05 13:46:10|5224.6|5218.6|5225.2|5219.2|5225.5|5219.5|5224.2|5218.2|11
1617630380000|2021-04-05 13:46:20|5225.7|5219.7|5225.2|5219.2|5225.7|5219.7|5225.2|5219.2|2
1617630390000|2021-04-05 13:46:30|5225.5|5219.5|5221.1|5215.1|5226.7|5220.7|5221.1|5215.1|21
1617630400000|2021-04-05 13:46:40|5221.6|5215.6|5221.3|5215.3|5221.9|5215.9|5221.3|5215.3|6
1617630410000|2021-04-05 13:46:50|5221.1|5215.1|5215.3|5209.3|5221.1|5215.1|5213.2|5207.2|15
1617630420000|2021-04-05 13:47:00|5215.6|5209.6|5215.3|5209.3|5216.6|5210.6|5215.3|5209.3|17
1617630430000|2021-04-05 13:47:10|5215.6|5209.6|5216.1|5210.1|5216.9|5210.9|5215.6|5209.6|8
1617630440000|2021-04-05 13:47:20|5216.3|5210.3|5217.6|5211.6|5218.6|5212.6|5216.3|5210.3|3
1617630450000|2021-04-05 13:47:30|5217.3|5211.3|5216.3|5210.3|5217.3|5211.3|5216.3|5210.3|17
1617630460000|2021-04-05 13:47:40|5216.1|5210.1|5211|5205|5216.1|5210.1|5210.7|5204.7|10
1617630470000|2021-04-05 13:47:50|5212.3|5206.3|5210.2|5204.2|5212.3|5206.3|5210.2|5204.2|21
1617630480000|2021-04-05 13:48:00|5209.7|5203.7|5209.3|5203.3|5209.7|5203.7|5208.5|5202.5|15
1617630490000|2021-04-05 13:48:10|5210|5204|5213.9|5207.9|5214.4|5208.4|5209.3|5203.3|22
1617630500000|2021-04-05 13:48:20|5214.2|5208.2|5213|5207|5214.2|5208.2|5213|5207|37
1617630510000|2021-04-05 13:48:30|5212.7|5206.7|5213.7|5207.7|5213.7|5207.7|5211.2|5205.2|20
1617630520000|2021-04-05 13:48:40|5214.7|5208.7|5214.4|5208.4|5214.7|5208.7|5214.2|5208.2|11
1617630530000|2021-04-05 13:48:50|5213.9|5207.9|5214.7|5208.7|5215|5209|5213.7|5207.7|4
1617630540000|2021-04-05 13:49:00|5214.5|5208.5|5208.9|5202.9|5214.5|5208.5|5207.5|5201.5|24
1617630550000|2021-04-05 13:49:10|5209.3|5203.3|5210.7|5204.7|5210.7|5204.7|5209.3|5203.3|13
1617630560000|2021-04-05 13:49:20|5210|5204|5209.7|5203.7|5210|5204|5209.7|5203.7|4
1617630570000|2021-04-05 13:49:30|5208.5|5202.5|5209|5203|5209|5203|5208.3|5202.3|5
1617630580000|2021-04-05 13:49:40|5209.3|5203.3|5209.5|5203.5|5209.5|5203.5|5209.3|5203.3|8
1617630590000|2021-04-05 13:49:50|5209.3|5203.3|5208.5|5202.5|5209.3|5203.3|5208.5|5202.5|7
1617630600000|2021-04-05 13:50:00|5208.2|5202.2|5207.7|5201.7|5209|5203|5207.7|5201.7|20
1617630610000|2021-04-05 13:50:10|5206.3|5200.3|5205.4|5199.4|5206.3|5200.3|5205.4|5199.4|20
1617630620000|2021-04-05 13:50:20|5205.7|5199.7|5207.1|5201.1|5207.1|5201.1|5205.7|5199.7|6
1617630630000|2021-04-05 13:50:30|5207.3|5201.3|5208.9|5202.9|5208.9|5202.9|5207.1|5201.1|24
1617630640000|2021-04-05 13:50:40|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5207.9|5201.9|9
1617630650000|2021-04-05 13:50:50|5209|5203|5207.9|5201.9|5209|5203|5207.1|5201.1|6
1617630660000|2021-04-05 13:51:00|5207.7|5201.7|5205.1|5199.1|5207.7|5201.7|5205.1|5199.1|23
1617630670000|2021-04-05 13:51:10|5204.9|5198.9|5201.1|5195.1|5204.9|5198.9|5200.8|5194.8|20
1617630680000|2021-04-05 13:51:20|5203.1|5197.1|5202.7|5196.7|5203.1|5197.1|5201.6|5195.6|30
1617630690000|2021-04-05 13:51:30|5203|5197|5203.1|5197.1|5203.1|5197.1|5202.9|5196.9|2
1617630700000|2021-04-05 13:51:40|5202.9|5196.9|5201.6|5195.6|5202.9|5196.9|5201.6|5195.6|8
1617630710000|2021-04-05 13:51:50|5201.8|5195.8|5201.6|5195.6|5201.8|5195.8|5201.6|5195.6|18
1617630720000|2021-04-05 13:52:00|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|4
1617630730000|2021-04-05 13:52:10|5200.8|5194.8|5201.6|5195.6|5202.4|5196.4|5200.6|5194.6|35
1617630740000|2021-04-05 13:52:20|5202.4|5196.4|5201.4|5195.4|5202.4|5196.4|5201.4|5195.4|13
1617630750000|2021-04-05 13:52:30|5201.1|5195.1|5200.1|5194.1|5201.1|5195.1|5199.6|5193.6|27
1617630760000|2021-04-05 13:52:40|5199.8|5193.8|5203.1|5197.1|5203.1|5197.1|5199.6|5193.6|15
1617630770000|2021-04-05 13:52:50|5203.6|5197.6|5205.4|5199.4|5206|5200|5203.6|5197.6|15
1617630780000|2021-04-05 13:53:00|5205.1|5199.1|5201.1|5195.1|5205.1|5199.1|5201.1|5195.1|10
1617630790000|2021-04-05 13:53:10|5201.3|5195.3|5201.4|5195.4|5201.9|5195.9|5201.1|5195.1|26
1617630800000|2021-04-05 13:53:20|5201.1|5195.1|5200.4|5194.4|5201.1|5195.1|5200.4|5194.4|6
1617630810000|2021-04-05 13:53:30|5200.1|5194.1|5198|5192|5200.1|5194.1|5198|5192|37
1617630820000|2021-04-05 13:53:40|5197.1|5191.1|5195.7|5189.7|5197.1|5191.1|5195.4|5189.4|26
1617630830000|2021-04-05 13:53:50|5195.9|5189.9|5197.5|5191.5|5197.9|5191.9|5195.9|5189.9|11
1617630840000|2021-04-05 13:54:00|5197.2|5191.2|5197|5191|5197.9|5191.9|5196.5|5190.5|15
1617630850000|2021-04-05 13:54:10|5196.5|5190.5|5195.7|5189.7|5196.5|5190.5|5195.4|5189.4|20
1617630860000|2021-04-05 13:54:20|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.7|5189.7|2
1617630870000|2021-04-05 13:54:30|5195.7|5189.7|5189.5|5183.5|5195.7|5189.7|5188.7|5182.7|44
1617630880000|2021-04-05 13:54:40|5189.2|5183.2|5188.8|5182.8|5189.5|5183.5|5188.3|5182.3|8
1617630890000|2021-04-05 13:54:50|5189.1|5183.1|5189.7|5183.7|5189.7|5183.7|5188.2|5182.2|16
1617630900000|2021-04-05 13:55:00|5189.9|5183.9|5191.7|5185.7|5192.2|5186.2|5189.9|5183.9|19
1617630910000|2021-04-05 13:55:10|5191.9|5185.9|5190.9|5184.9|5191.9|5185.9|5190.5|5184.5|4
1617630920000|2021-04-05 13:55:20|5191.2|5185.2|5192.5|5186.5|5193.3|5187.3|5191.2|5185.2|6
1617630930000|2021-04-05 13:55:30|5191.6|5185.6|5190.5|5184.5|5192.3|5186.3|5190.5|5184.5|10
1617630940000|2021-04-05 13:55:40|5190.8|5184.8|5189.5|5183.5|5190.8|5184.8|5189.5|5183.5|8
1617630950000|2021-04-05 13:55:50|5189.3|5183.3|5189.1|5183.1|5189.3|5183.3|5189.1|5183.1|6
1617630960000|2021-04-05 13:56:00|5190.1|5184.1|5189.1|5183.1|5190.1|5184.1|5189.1|5183.1|18
1617630970000|2021-04-05 13:56:10|5188.8|5182.8|5189.1|5183.1|5189.1|5183.1|5188.8|5182.8|2
1617630980000|2021-04-05 13:56:20|5188.9|5182.9|5189.1|5183.1|5189.1|5183.1|5188.4|5182.4|2
1617630990000|2021-04-05 13:56:30|5189.4|5183.4|5189.1|5183.1|5189.4|5183.4|5188.7|5182.7|3
1617631000000|2021-04-05 13:56:40|5188.9|5182.9|5188.2|5182.2|5188.9|5182.9|5188.2|5182.2|2
1617631010000|2021-04-05 13:56:50|5187.7|5181.7|5189.7|5183.7|5189.7|5183.7|5187.2|5181.2|16
1617631020000|2021-04-05 13:57:00|5190|5184|5193.5|5187.5|5193.7|5187.7|5190|5184|11
1617631030000|2021-04-05 13:57:10|5193.2|5187.2|5193.5|5187.5|5193.5|5187.5|5191.7|5185.7|6
1617631040000|2021-04-05 13:57:20|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1617631050000|2021-04-05 13:57:30|5193.5|5187.5|5193.2|5187.2|5193.5|5187.5|5193.2|5187.2|2
1617631060000|2021-04-05 13:57:40|5192.2|5186.2|5188.8|5182.8|5192.5|5186.5|5188.5|5182.5|26
1617631070000|2021-04-05 13:57:50|5188.7|5182.7|5189.5|5183.5|5189.5|5183.5|5188.7|5182.7|3
1617631080000|2021-04-05 13:58:00|5189|5183|5189.7|5183.7|5189.7|5183.7|5189|5183|4
1617631090000|2021-04-05 13:58:10|5189.5|5183.5|5193.3|5187.3|5193.3|5187.3|5189.5|5183.5|9
1617631100000|2021-04-05 13:58:20|5194.3|5188.3|5193.6|5187.6|5195.1|5189.1|5193.4|5187.4|15
1617631110000|2021-04-05 13:58:30|5193.4|5187.4|5193.9|5187.9|5193.9|5187.9|5193.4|5187.4|2
1617631120000|2021-04-05 13:58:40|5194.9|5188.9|5195.9|5189.9|5195.9|5189.9|5194.9|5188.9|1
1617631140000|2021-04-05 13:59:00|5196.2|5190.2|5194.1|5188.1|5198.4|5192.4|5194.1|5188.1|20
1617631160000|2021-04-05 13:59:20|5194.4|5188.4|5190.7|5184.7|5194.4|5188.4|5190.7|5184.7|7
1617631170000|2021-04-05 13:59:30|5191.4|5185.4|5193.3|5187.3|5193.8|5187.8|5191.4|5185.4|24
1617631180000|2021-04-05 13:59:40|5192.3|5186.3|5192.3|5186.3|5192.6|5186.6|5190.3|5184.3|9
1617631190000|2021-04-05 13:59:50|5192.8|5186.8|5193.7|5187.7|5194.3|5188.3|5192.8|5186.8|20
1617631200000|2021-04-05 14:00:00|5194|5188|5193.2|5187.2|5194.3|5188.3|5193|5187|6
1617631210000|2021-04-05 14:00:10|5192.7|5186.7|5194.3|5188.3|5194.3|5188.3|5192.7|5186.7|2
1617631220000|2021-04-05 14:00:20|5194.6|5188.6|5194.8|5188.8|5194.8|5188.8|5194.6|5188.6|2
1617631230000|2021-04-05 14:00:30|5194.5|5188.5|5194.3|5188.3|5194.5|5188.5|5193.7|5187.7|11
1617631240000|2021-04-05 14:00:40|5193.8|5187.8|5194|5188|5194|5188|5191.2|5185.2|9
1617631250000|2021-04-05 14:00:50|5193.7|5187.7|5194.5|5188.5|5194.5|5188.5|5193.7|5187.7|1
1617631260000|2021-04-05 14:01:00|5194.2|5188.2|5191.6|5185.6|5194.2|5188.2|5191.6|5185.6|16
1617631270000|2021-04-05 14:01:10|5191.9|5185.9|5191.7|5185.7|5192.7|5186.7|5191.7|5185.7|3
1617631280000|2021-04-05 14:01:20|5190.7|5184.7|5192.7|5186.7|5192.7|5186.7|5190.7|5184.7|11
1617631290000|2021-04-05 14:01:30|5193.2|5187.2|5196.7|5190.7|5196.7|5190.7|5193.2|5187.2|5
1617631300000|2021-04-05 14:01:40|5196.2|5190.2|5195.7|5189.7|5196.2|5190.2|5195.7|5189.7|2
1617631310000|2021-04-05 14:01:50|5195.4|5189.4|5194.5|5188.5|5195.4|5189.4|5194.5|5188.5|7
1617631320000|2021-04-05 14:02:00|5194.4|5188.4|5195.6|5189.6|5195.6|5189.6|5193.3|5187.3|7
1617631330000|2021-04-05 14:02:10|5195.4|5189.4|5194.4|5188.4|5195.4|5189.4|5193.8|5187.8|11
1617631340000|2021-04-05 14:02:20|||||||||4
1617631350000|2021-04-05 14:02:30|5194.6|5188.6|5194.1|5188.1|5194.6|5188.6|5194.1|5188.1|5
1617631360000|2021-04-05 14:02:40|5193.8|5187.8|5191.8|5185.8|5193.8|5187.8|5191.8|5185.8|4
1617631370000|2021-04-05 14:02:50|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|1
1617631380000|2021-04-05 14:03:00|5191.3|5185.3|5194|5188|5194|5188|5191.3|5185.3|5
1617631390000|2021-04-05 14:03:10|5194.2|5188.2|5193.8|5187.8|5194.2|5188.2|5193.8|5187.8|0
1617631400000|2021-04-05 14:03:20|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|2
1617631410000|2021-04-05 14:03:30|||||||||4
1617631420000|2021-04-05 14:03:40|5194.4|5188.4|5194.6|5188.6|5195.4|5189.4|5194.4|5188.4|15
1617631440000|2021-04-05 14:04:00|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.1|5188.1|15
1617631450000|2021-04-05 14:04:10|||||||||4
1617631460000|2021-04-05 14:04:20|5195.1|5189.1|5196.1|5190.1|5196.1|5190.1|5195.1|5189.1|11
1617631470000|2021-04-05 14:04:30|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|4
1617631480000|2021-04-05 14:04:40|5197.2|5191.2|5198.2|5192.2|5198.2|5192.2|5197.2|5191.2|3
1617631490000|2021-04-05 14:04:50|5198.1|5192.1|5197.6|5191.6|5198.9|5192.9|5197.6|5191.6|6
1617631500000|2021-04-05 14:05:00|5197.4|5191.4|5196.1|5190.1|5198.6|5192.6|5196.1|5190.1|36
1617631510000|2021-04-05 14:05:10|5195.8|5189.8|5192.6|5186.6|5195.8|5189.8|5192.3|5186.3|2
1617631520000|2021-04-05 14:05:20|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|2
1617631530000|2021-04-05 14:05:30|||||||||1
1617631540000|2021-04-05 14:05:40|5192.1|5186.1|5191.4|5185.4|5192.1|5186.1|5191.4|5185.4|7
1617631550000|2021-04-05 14:05:50|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|12
1617631560000|2021-04-05 14:06:00|5191.4|5185.4|5191.6|5185.6|5191.6|5185.6|5191.1|5185.1|8
1617631570000|2021-04-05 14:06:10|5191.8|5185.8|5191.4|5185.4|5191.8|5185.8|5191.4|5185.4|6
1617631580000|2021-04-05 14:06:20|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|6
1617631590000|2021-04-05 14:06:30|5189.4|5183.4|5189.4|5183.4|5190.1|5184.1|5189.4|5183.4|4
1617631600000|2021-04-05 14:06:40|5189.7|5183.7|5190.3|5184.3|5190.4|5184.4|5188.8|5182.8|13
1617631610000|2021-04-05 14:06:50|5189.4|5183.4|5194.9|5188.9|5195|5189|5189.4|5183.4|9
1617631620000|2021-04-05 14:07:00|5195.7|5189.7|5194.7|5188.7|5195.7|5189.7|5194.7|5188.7|7
1617631630000|2021-04-05 14:07:10|5194.9|5188.9|5196.9|5190.9|5196.9|5190.9|5194.9|5188.9|1
1617631640000|2021-04-05 14:07:20|5196.7|5190.7|5204.3|5198.3|5204.3|5198.3|5196.7|5190.7|16
1617631650000|2021-04-05 14:07:30|5204.5|5198.5|5200.9|5194.9|5204.5|5198.5|5200.9|5194.9|16
1617631660000|2021-04-05 14:07:40|5200.2|5194.2|5198.9|5192.9|5201|5195|5198.2|5192.2|14
1617631670000|2021-04-05 14:07:50|5199.7|5193.7|5198.4|5192.4|5199.7|5193.7|5198.4|5192.4|3
1617631680000|2021-04-05 14:08:00|5198.7|5192.7|5202.7|5196.7|5202.7|5196.7|5198.7|5192.7|18
1617631690000|2021-04-05 14:08:10|5202.2|5196.2|5202.7|5196.7|5202.7|5196.7|5202.2|5196.2|2
1617631700000|2021-04-05 14:08:20|5203|5197|5203.7|5197.7|5204.7|5198.7|5203|5197|7
1617631710000|2021-04-05 14:08:30|5202.9|5196.9|5201.2|5195.2|5203.2|5197.2|5201.2|5195.2|8
1617631720000|2021-04-05 14:08:40|5201.9|5195.9|5201.2|5195.2|5201.9|5195.9|5201.2|5195.2|1
1617631730000|2021-04-05 14:08:50|5200.2|5194.2|5202|5196|5202|5196|5200|5194|7
1617631740000|2021-04-05 14:09:00|5202.4|5196.4|5199.7|5193.7|5202.4|5196.4|5199.7|5193.7|3
1617631750000|2021-04-05 14:09:10|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617631760000|2021-04-05 14:09:20|5199.9|5193.9|5199.7|5193.7|5199.9|5193.9|5199.7|5193.7|5
1617631770000|2021-04-05 14:09:30|5199.2|5193.2|5195.9|5189.9|5199.2|5193.2|5195.9|5189.9|7
1617631780000|2021-04-05 14:09:40|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5194.9|5188.9|3
1617631790000|2021-04-05 14:09:50|5195.1|5189.1|5195.6|5189.6|5195.6|5189.6|5194.3|5188.3|12
1617631800000|2021-04-05 14:10:00|5195.8|5189.8|5198.6|5192.6|5198.6|5192.6|5194.8|5188.8|23
1617631810000|2021-04-05 14:10:10|5198.4|5192.4|5196.1|5190.1|5198.4|5192.4|5195.7|5189.7|21
1617631820000|2021-04-05 14:10:20|5195.9|5189.9|5197.4|5191.4|5198.2|5192.2|5195.9|5189.9|11
1617631830000|2021-04-05 14:10:30|5197.2|5191.2|5197|5191|5197.4|5191.4|5197|5191|1
1617631840000|2021-04-05 14:10:40|5196.2|5190.2|5195.5|5189.5|5196.2|5190.2|5195.5|5189.5|2
1617631850000|2021-04-05 14:10:50|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|0
1617631860000|2021-04-05 14:11:00|5194.9|5188.9|5195.3|5189.3|5195.5|5189.5|5194.9|5188.9|5
1617631870000|2021-04-05 14:11:10|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|1
1617631880000|2021-04-05 14:11:20|5195|5189|5195|5189|5195|5189|5194.7|5188.7|6
1617631890000|2021-04-05 14:11:30|5196|5190|5196|5190|5196|5190|5196|5190|5
1617631900000|2021-04-05 14:11:40|5196.2|5190.2|5196.5|5190.5|5196.5|5190.5|5196.2|5190.2|0
1617631910000|2021-04-05 14:11:50|5196.2|5190.2|5196|5190|5196.2|5190.2|5196|5190|8
1617631920000|2021-04-05 14:12:00|5195.7|5189.7|5195.3|5189.3|5196|5190|5195|5189|3
1617631930000|2021-04-05 14:12:10|5195|5189|5196|5190|5196|5190|5195|5189|1
1617631940000|2021-04-05 14:12:20|5196.3|5190.3|5196.8|5190.8|5196.8|5190.8|5196.3|5190.3|1
1617631950000|2021-04-05 14:12:30|5196.5|5190.5|5195|5189|5196.5|5190.5|5195|5189|10
1617631960000|2021-04-05 14:12:40|5195.2|5189.2|5193.9|5187.9|5195.2|5189.2|5193.2|5187.2|3
1617631970000|2021-04-05 14:12:50|5194.2|5188.2|5194.4|5188.4|5194.5|5188.5|5194|5188|0
1617631980000|2021-04-05 14:13:00|5195|5189|5193.7|5187.7|5195|5189|5193.1|5187.1|14
1617631990000|2021-04-05 14:13:10|5194.2|5188.2|5195.7|5189.7|5196|5190|5194.2|5188.2|2
1617632000000|2021-04-05 14:13:20|5195.4|5189.4|5195.4|5189.4|5195.7|5189.7|5195.4|5189.4|9
1617632010000|2021-04-05 14:13:30|5195|5189|5194.4|5188.4|5195.4|5189.4|5194.4|5188.4|5
1617632020000|2021-04-05 14:13:40|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|1
1617632030000|2021-04-05 14:13:50|5195.2|5189.2|5195.4|5189.4|5195.4|5189.4|5194.6|5188.6|8
1617632040000|2021-04-05 14:14:00|5195.1|5189.1|5195.4|5189.4|5195.4|5189.4|5195.1|5189.1|1
1617632050000|2021-04-05 14:14:10|5195.6|5189.6|5195.4|5189.4|5195.6|5189.6|5195.4|5189.4|1
1617632060000|2021-04-05 14:14:20|5194.9|5188.9|5194.8|5188.8|5195.1|5189.1|5194.8|5188.8|2
1617632070000|2021-04-05 14:14:30|5194.6|5188.6|5193.6|5187.6|5194.6|5188.6|5192.6|5186.6|10
1617632080000|2021-04-05 14:14:40|5193.8|5187.8|5192.8|5186.8|5193.8|5187.8|5192.8|5186.8|1
1617632090000|2021-04-05 14:14:50|5193.6|5187.6|5195.1|5189.1|5195.1|5189.1|5193.4|5187.4|3
1617632100000|2021-04-05 14:15:00|5195.7|5189.7|5196.7|5190.7|5197.4|5191.4|5195.7|5189.7|28
1617632110000|2021-04-05 14:15:10|5197.4|5191.4|5197.6|5191.6|5197.6|5191.6|5197.4|5191.4|0
1617632120000|2021-04-05 14:15:20|5197.4|5191.4|5198|5192|5198.2|5192.2|5197.2|5191.2|5
1617632130000|2021-04-05 14:15:30|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1617632140000|2021-04-05 14:15:40|5198|5192|5198.2|5192.2|5198.8|5192.8|5198|5192|7
1617632150000|2021-04-05 14:15:50|5198.5|5192.5|5198.5|5192.5|5198.8|5192.8|5198.2|5192.2|3
1617632160000|2021-04-05 14:16:00|5199|5193|5201|5195|5201|5195|5199|5193|15
1617632170000|2021-04-05 14:16:10|5201.4|5195.4|5202.1|5196.1|5202.1|5196.1|5201.4|5195.4|0
1617632180000|2021-04-05 14:16:20|5202.7|5196.7|5204|5198|5204.2|5198.2|5202.7|5196.7|7
1617632190000|2021-04-05 14:16:30|5204.2|5198.2|5204|5198|5205|5199|5204|5198|11
1617632200000|2021-04-05 14:16:40|5204.3|5198.3|5203.2|5197.2|5204.3|5198.3|5203.2|5197.2|4
1617632210000|2021-04-05 14:16:50|5203.4|5197.4|5203.2|5197.2|5203.4|5197.4|5203.2|5197.2|0
1617632220000|2021-04-05 14:17:00|5202.9|5196.9|5201.1|5195.1|5203.7|5197.7|5201.1|5195.1|10
1617632230000|2021-04-05 14:17:10|5200.8|5194.8|5200.6|5194.6|5200.8|5194.8|5200.6|5194.6|1
1617632240000|2021-04-05 14:17:20|5202.3|5196.3|5201.5|5195.5|5202.5|5196.5|5201.5|5195.5|3
1617632250000|2021-04-05 14:17:30|5201.8|5195.8|5200.2|5194.2|5201.8|5195.8|5199.7|5193.7|3
1617632260000|2021-04-05 14:17:40|5199.8|5193.8|5200|5194|5200|5194|5199.5|5193.5|4
1617632270000|2021-04-05 14:17:50|5200.5|5194.5|5200.2|5194.2|5200.5|5194.5|5200.2|5194.2|0
1617632280000|2021-04-05 14:18:00|5199.7|5193.7|5199.2|5193.2|5200.2|5194.2|5199.2|5193.2|13
1617632290000|2021-04-05 14:18:10|||||||||2
1617632300000|2021-04-05 14:18:20|5199.4|5193.4|5199.7|5193.7|5199.7|5193.7|5199.4|5193.4|0
1617632310000|2021-04-05 14:18:30|5199.9|5193.9|5198.2|5192.2|5199.9|5193.9|5198.2|5192.2|56
1617632320000|2021-04-05 14:18:40|5198.4|5192.4|5199.4|5193.4|5199.9|5193.9|5198.4|5192.4|20
1617632330000|2021-04-05 14:18:50|5199.2|5193.2|5199.1|5193.1|5200|5194|5199.1|5193.1|14
1617632340000|2021-04-05 14:19:00|5199.4|5193.4|5200.8|5194.8|5200.8|5194.8|5198.8|5192.8|5
1617632360000|2021-04-05 14:19:20|5200.5|5194.5|5199.4|5193.4|5200.5|5194.5|5198.9|5192.9|20
1617632370000|2021-04-05 14:19:30|5199.1|5193.1|5202.6|5196.6|5202.8|5196.8|5199.1|5193.1|8
1617632380000|2021-04-05 14:19:40|5203.1|5197.1|5198.6|5192.6|5203.4|5197.4|5198.4|5192.4|13
1617632390000|2021-04-05 14:19:50|5198.9|5192.9|5197.8|5191.8|5198.9|5192.9|5197.8|5191.8|11
1617632400000|2021-04-05 14:20:00|5198.1|5192.1|5196.5|5190.5|5198.8|5192.8|5196.5|5190.5|36
1617632410000|2021-04-05 14:20:10|5197.2|5191.2|5197.1|5191.1|5197.2|5191.2|5196.8|5190.8|5
1617632420000|2021-04-05 14:20:20|5197.5|5191.5|5197.8|5191.8|5198|5192|5197.5|5191.5|1
1617632430000|2021-04-05 14:20:30|5198.8|5192.8|5199.1|5193.1|5199.3|5193.3|5198.5|5192.5|9
1617632440000|2021-04-05 14:20:40|5199.4|5193.4|5199.4|5193.4|5199.6|5193.6|5199.4|5193.4|2
1617632450000|2021-04-05 14:20:50|||||||||1
1617632460000|2021-04-05 14:21:00|5199.1|5193.1|5200.5|5194.5|5201.7|5195.7|5199.1|5193.1|34
1617632470000|2021-04-05 14:21:10|5199.4|5193.4|5200.8|5194.8|5200.8|5194.8|5199.4|5193.4|3
1617632480000|2021-04-05 14:21:20|||||||||3
1617632490000|2021-04-05 14:21:30|5200.4|5194.4|5202.8|5196.8|5203.1|5197.1|5200.4|5194.4|11
1617632500000|2021-04-05 14:21:40|5202.5|5196.5|5202.4|5196.4|5202.5|5196.5|5201.8|5195.8|6
1617632520000|2021-04-05 14:22:00|5202.1|5196.1|5202.4|5196.4|5203.9|5197.9|5202.1|5196.1|25
1617632530000|2021-04-05 14:22:10|5202.1|5196.1|5201.4|5195.4|5202.1|5196.1|5201.2|5195.2|4
1617632540000|2021-04-05 14:22:20|5200.8|5194.8|5199.6|5193.6|5200.8|5194.8|5199.6|5193.6|3
1617632550000|2021-04-05 14:22:30|5199.8|5193.8|5199|5193|5199.8|5193.8|5199|5193|3
1617632560000|2021-04-05 14:22:40|5198.9|5192.9|5198.9|5192.9|5199.3|5193.3|5198.9|5192.9|1
1617632570000|2021-04-05 14:22:50|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|8
1617632580000|2021-04-05 14:23:00|5199.8|5193.8|5199.3|5193.3|5200.4|5194.4|5198.9|5192.9|24
1617632590000|2021-04-05 14:23:10|||||||||3
1617632600000|2021-04-05 14:23:20|5198.7|5192.7|5198.4|5192.4|5198.7|5192.7|5198.4|5192.4|22
1617632610000|2021-04-05 14:23:30|5198.7|5192.7|5200|5194|5200.7|5194.7|5196.8|5190.8|38
1617632620000|2021-04-05 14:23:40|5200.2|5194.2|5199.8|5193.8|5202.4|5196.4|5199.8|5193.8|11
1617632630000|2021-04-05 14:23:50|5199.2|5193.2|5201.9|5195.9|5204.4|5198.4|5198.9|5192.9|16
1617632640000|2021-04-05 14:24:00|5201.6|5195.6|5199.1|5193.1|5203|5197|5198.8|5192.8|30
1617632650000|2021-04-05 14:24:10|5198.8|5192.8|5200.3|5194.3|5200.3|5194.3|5198.8|5192.8|11
1617632660000|2021-04-05 14:24:20|5200.8|5194.8|5200.8|5194.8|5201.3|5195.3|5200.8|5194.8|2
1617632670000|2021-04-05 14:24:30|5200.5|5194.5|5199.8|5193.8|5200.5|5194.5|5199.8|5193.8|2
1617632690000|2021-04-05 14:24:50|5200.1|5194.1|5199.8|5193.8|5200.1|5194.1|5199.8|5193.8|4
1617632700000|2021-04-05 14:25:00|5198.6|5192.6|5199.6|5193.6|5199.6|5193.6|5196|5190|23
1617632710000|2021-04-05 14:25:10|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|0
1617632720000|2021-04-05 14:25:20|5198.6|5192.6|5197.6|5191.6|5198.6|5192.6|5197.6|5191.6|3
1617632730000|2021-04-05 14:25:30|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|18
1617632740000|2021-04-05 14:25:40|5196.7|5190.7|5196.9|5190.9|5196.9|5190.9|5196.7|5190.7|1
1617632750000|2021-04-05 14:25:50|5196.7|5190.7|5196.9|5190.9|5196.9|5190.9|5196.7|5190.7|1
1617632760000|2021-04-05 14:26:00|5196.6|5190.6|5197|5191|5197|5191|5196.6|5190.6|8
1617632770000|2021-04-05 14:26:10|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1617632780000|2021-04-05 14:26:20|5197|5191|5200.4|5194.4|5200.4|5194.4|5196.8|5190.8|15
1617632790000|2021-04-05 14:26:30|5201|5195|5201.5|5195.5|5201.5|5195.5|5201|5195|8
1617632800000|2021-04-05 14:26:40|5202.6|5196.6|5204.2|5198.2|5204.2|5198.2|5202.4|5196.4|9
1617632810000|2021-04-05 14:26:50|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5203.7|5197.7|4
1617632820000|2021-04-05 14:27:00|5203.8|5197.8|5201.6|5195.6|5203.8|5197.8|5201.6|5195.6|12
1617632830000|2021-04-05 14:27:10|5201.4|5195.4|5201.7|5195.7|5201.7|5195.7|5201.4|5195.4|14
1617632840000|2021-04-05 14:27:20|5202|5196|5202.9|5196.9|5203.2|5197.2|5202|5196|12
1617632850000|2021-04-05 14:27:30|5203.1|5197.1|5203.6|5197.6|5203.6|5197.6|5203.1|5197.1|2
1617632860000|2021-04-05 14:27:40|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|1
1617632870000|2021-04-05 14:27:50|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1617632880000|2021-04-05 14:28:00|5202.8|5196.8|5203|5197|5203|5197|5202.8|5196.8|9
1617632900000|2021-04-05 14:28:20|5203.5|5197.5|5204.5|5198.5|5204.5|5198.5|5203.5|5197.5|4
1617632910000|2021-04-05 14:28:30|5204.2|5198.2|5205|5199|5205.3|5199.3|5204|5198|4
1617632920000|2021-04-05 14:28:40|5206|5200|5206.8|5200.8|5207|5201|5206|5200|14
1617632930000|2021-04-05 14:28:50|5207.1|5201.1|5212|5206|5212|5206|5207.1|5201.1|24
1617632940000|2021-04-05 14:29:00|5211.2|5205.2|5207.7|5201.7|5211.2|5205.2|5207.4|5201.4|8
1617632950000|2021-04-05 14:29:10|5208.9|5202.9|5208|5202|5208.9|5202.9|5208|5202|2
1617632960000|2021-04-05 14:29:20|5208.3|5202.3|5209.2|5203.2|5209.5|5203.5|5208.3|5202.3|3
1617632970000|2021-04-05 14:29:30|5209|5203|5205.4|5199.4|5209|5203|5205.4|5199.4|11
1617632980000|2021-04-05 14:29:40|5205|5199|5205.2|5199.2|5205.7|5199.7|5204.4|5198.4|4
1617632990000|2021-04-05 14:29:50|5205|5199|5202.4|5196.4|5205|5199|5201.9|5195.9|7
1617633000000|2021-04-05 14:30:00|5202.7|5196.7|5200.4|5194.4|5202.7|5196.7|5200.4|5194.4|22
1617633010000|2021-04-05 14:30:10|5199.4|5193.4|5201.4|5195.4|5201.9|5195.9|5199.4|5193.4|4
1617633020000|2021-04-05 14:30:20|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|0
1617633030000|2021-04-05 14:30:30|5201.7|5195.7|5204|5198|5204.3|5198.3|5201.7|5195.7|9
1617633040000|2021-04-05 14:30:40|5203.7|5197.7|5203.3|5197.3|5203.7|5197.7|5203.3|5197.3|3
1617633050000|2021-04-05 14:30:50|5202.7|5196.7|5201.7|5195.7|5202.7|5196.7|5201.7|5195.7|1
1617633060000|2021-04-05 14:31:00|5201.2|5195.2|5201.7|5195.7|5201.7|5195.7|5200.9|5194.9|40
1617633070000|2021-04-05 14:31:10|5201.1|5195.1|5200.4|5194.4|5201.1|5195.1|5200.4|5194.4|3
1617633080000|2021-04-05 14:31:20|5200.2|5194.2|5198.1|5192.1|5200.2|5194.2|5198.1|5192.1|6
1617633090000|2021-04-05 14:31:30|5197.9|5191.9|5197.1|5191.1|5197.9|5191.9|5197.1|5191.1|8
1617633100000|2021-04-05 14:31:40|5196.9|5190.9|5196.6|5190.6|5197.1|5191.1|5196.1|5190.1|7
1617633110000|2021-04-05 14:31:50|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|20
1617633120000|2021-04-05 14:32:00|5198.6|5192.6|5196.1|5190.1|5198.6|5192.6|5196.1|5190.1|15
1617633130000|2021-04-05 14:32:10|5195.8|5189.8|5197.1|5191.1|5197.1|5191.1|5195.8|5189.8|4
1617633140000|2021-04-05 14:32:20|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|6
1617633150000|2021-04-05 14:32:30|5198.1|5192.1|5198.4|5192.4|5199.1|5193.1|5198.1|5192.1|3
1617633160000|2021-04-05 14:32:40|5197.7|5191.7|5197.2|5191.2|5197.7|5191.7|5197.2|5191.2|4
1617633170000|2021-04-05 14:32:50|5197|5191|5197.7|5191.7|5197.7|5191.7|5197|5191|16
1617633180000|2021-04-05 14:33:00|5197.4|5191.4|5197.1|5191.1|5197.4|5191.4|5196.4|5190.4|6
1617633190000|2021-04-05 14:33:10|5196.8|5190.8|5197.7|5191.7|5197.9|5191.9|5196.8|5190.8|6
1617633200000|2021-04-05 14:33:20|5197.4|5191.4|5197.1|5191.1|5197.4|5191.4|5197.1|5191.1|4
1617633210000|2021-04-05 14:33:30|||||||||3
1617633220000|2021-04-05 14:33:40|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.4|5190.4|5
1617633230000|2021-04-05 14:33:50|||||||||1
1617633240000|2021-04-05 14:34:00|5196.4|5190.4|5195.6|5189.6|5196.4|5190.4|5195.6|5189.6|18
1617633250000|2021-04-05 14:34:10|5195.4|5189.4|5195.7|5189.7|5196.2|5190.2|5195.2|5189.2|10
1617633270000|2021-04-05 14:34:30|5195.4|5189.4|5196.7|5190.7|5196.9|5190.9|5195.2|5189.2|14
1617633280000|2021-04-05 14:34:40|5195.7|5189.7|5195.6|5189.6|5195.7|5189.7|5195.4|5189.4|4
1617633290000|2021-04-05 14:34:50|5196.6|5190.6|5196.8|5190.8|5197.6|5191.6|5196.6|5190.6|41
1617633300000|2021-04-05 14:35:00|5197.1|5191.1|5195.8|5189.8|5197.1|5191.1|5195.8|5189.8|43
1617633310000|2021-04-05 14:35:10|5195|5189|5193.9|5187.9|5195.2|5189.2|5193.4|5187.4|51
1617633320000|2021-04-05 14:35:20|5193.7|5187.7|5193.5|5187.5|5193.8|5187.8|5193.2|5187.2|22
1617633330000|2021-04-05 14:35:30|||||||||16
1617633340000|2021-04-05 14:35:40|5193.7|5187.7|5193|5187|5194|5188|5193|5187|6
1617633350000|2021-04-05 14:35:50|||||||||12
1617633360000|2021-04-05 14:36:00|5192.4|5186.4|5192|5186|5193.4|5187.4|5192|5186|36
1617633370000|2021-04-05 14:36:10|5192.4|5186.4|5193.5|5187.5|5193.5|5187.5|5192|5186|61
1617633380000|2021-04-05 14:36:20|5193.2|5187.2|5193.5|5187.5|5193.5|5187.5|5192.5|5186.5|8
1617633390000|2021-04-05 14:36:30|5193.8|5187.8|5194.1|5188.1|5194.1|5188.1|5193.8|5187.8|2
1617633400000|2021-04-05 14:36:40|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5192.8|5186.8|13
1617633410000|2021-04-05 14:36:50|5193.8|5187.8|5192.5|5186.5|5193.8|5187.8|5192.5|5186.5|5
1617633420000|2021-04-05 14:37:00|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192|5186|13
1617633430000|2021-04-05 14:37:10|5192.5|5186.5|5187.6|5181.6|5193.6|5187.6|5187.6|5181.6|48
1617633440000|2021-04-05 14:37:20|5185.1|5179.1|5189|5183|5189.8|5183.8|5181.6|5175.6|63
1617633450000|2021-04-05 14:37:30|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5188.5|5182.5|6
1617633460000|2021-04-05 14:37:40|5189|5183|5192.1|5186.1|5192.5|5186.5|5189|5183|8
1617633470000|2021-04-05 14:37:50|5192.8|5186.8|5192.5|5186.5|5192.8|5186.8|5192.1|5186.1|3
1617633480000|2021-04-05 14:38:00|5192.3|5186.3|5193.1|5187.1|5193.1|5187.1|5190.8|5184.8|17
1617633490000|2021-04-05 14:38:10|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|2
1617633500000|2021-04-05 14:38:20|5192.5|5186.5|5191.3|5185.3|5192.5|5186.5|5191.3|5185.3|3
1617633510000|2021-04-05 14:38:30|5191.5|5185.5|5188.5|5182.5|5191.5|5185.5|5188.5|5182.5|5
1617633520000|2021-04-05 14:38:40|5188.2|5182.2|5190.3|5184.3|5190.3|5184.3|5188.2|5182.2|14
1617633530000|2021-04-05 14:38:50|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|94
1617633540000|2021-04-05 14:39:00|5188.7|5182.7|5188.2|5182.2|5188.7|5182.7|5188.2|5182.2|5
1617633550000|2021-04-05 14:39:10|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|4
1617633560000|2021-04-05 14:39:20|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|6
1617633570000|2021-04-05 14:39:30|||||||||3
1617633580000|2021-04-05 14:39:40|5188.2|5182.2|5187.9|5181.9|5188.5|5182.5|5187.9|5181.9|14
1617633590000|2021-04-05 14:39:50|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|7
1617633600000|2021-04-05 14:40:00|5185.3|5179.3|5185.1|5179.1|5185.7|5179.7|5184.7|5178.7|43
1617633610000|2021-04-05 14:40:10|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|2
1617633620000|2021-04-05 14:40:20|5185.9|5179.9|5187.9|5181.9|5187.9|5181.9|5185.7|5179.7|11
1617633630000|2021-04-05 14:40:30|5187.6|5181.6|5186.3|5180.3|5187.6|5181.6|5186.3|5180.3|11
1617633640000|2021-04-05 14:40:40|5187.3|5181.3|5187.9|5181.9|5187.9|5181.9|5186.6|5180.6|7
1617633650000|2021-04-05 14:40:50|5187.1|5181.1|5183.6|5177.6|5187.6|5181.6|5183.6|5177.6|13
1617633660000|2021-04-05 14:41:00|5184.1|5178.1|5181.8|5175.8|5184.3|5178.3|5181.1|5175.1|31
1617633670000|2021-04-05 14:41:10|5182|5176|5181.5|5175.5|5182|5176|5181.4|5175.4|7
1617633680000|2021-04-05 14:41:20|5181.7|5175.7|5181.7|5175.7|5182.2|5176.2|5181.4|5175.4|5
1617633690000|2021-04-05 14:41:30|5181.9|5175.9|5183.7|5177.7|5183.9|5177.9|5181.9|5175.9|6
1617633700000|2021-04-05 14:41:40|5183.1|5177.1|5183.4|5177.4|5183.4|5177.4|5182.9|5176.9|4
1617633710000|2021-04-05 14:41:50|5184.2|5178.2|5184.7|5178.7|5184.7|5178.7|5183.7|5177.7|11
1617633720000|2021-04-05 14:42:00|5184.4|5178.4|5183.4|5177.4|5184.4|5178.4|5183.4|5177.4|7
1617633730000|2021-04-05 14:42:10|5182.9|5176.9|5181.1|5175.1|5182.9|5176.9|5181.1|5175.1|11
1617633740000|2021-04-05 14:42:20|5181.3|5175.3|5177.5|5171.5|5181.3|5175.3|5177.5|5171.5|68
1617633750000|2021-04-05 14:42:30|5177.3|5171.3|5179.5|5173.5|5179.5|5173.5|5176.7|5170.7|11
1617633760000|2021-04-05 14:42:40|5179.3|5173.3|5176.6|5170.6|5179.3|5173.3|5176.6|5170.6|6
1617633770000|2021-04-05 14:42:50|5177.5|5171.5|5178.8|5172.8|5178.8|5172.8|5177.5|5171.5|10
1617633780000|2021-04-05 14:43:00|5178.6|5172.6|5177.1|5171.1|5179.1|5173.1|5176.8|5170.8|12
1617633790000|2021-04-05 14:43:10|5176.8|5170.8|5177.5|5171.5|5178.5|5172.5|5176.8|5170.8|20
1617633800000|2021-04-05 14:43:20|5177.8|5171.8|5177.5|5171.5|5177.8|5171.8|5177.1|5171.1|6
1617633810000|2021-04-05 14:43:30|5178.1|5172.1|5180.5|5174.5|5180.5|5174.5|5178.1|5172.1|28
1617633820000|2021-04-05 14:43:40|5179.5|5173.5|5181.1|5175.1|5181.1|5175.1|5177.5|5171.5|23
1617633830000|2021-04-05 14:43:50|5180.9|5174.9|5185|5179|5185|5179|5180.9|5174.9|15
1617633840000|2021-04-05 14:44:00|5184.7|5178.7|5186|5180|5186.5|5180.5|5184.4|5178.4|10
1617633850000|2021-04-05 14:44:10|5186.5|5180.5|5187|5181|5187|5181|5185.7|5179.7|12
1617633860000|2021-04-05 14:44:20|5186.3|5180.3|5186.3|5180.3|5187|5181|5186|5180|7
1617633870000|2021-04-05 14:44:30|5185.7|5179.7|5187.3|5181.3|5187.6|5181.6|5185.5|5179.5|11
1617633880000|2021-04-05 14:44:40|5187.1|5181.1|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|7
1617633890000|2021-04-05 14:44:50|5186.9|5180.9|5187.9|5181.9|5187.9|5181.9|5186.9|5180.9|1
1617633900000|2021-04-05 14:45:00|5188.2|5182.2|5188.4|5182.4|5188.8|5182.8|5186.9|5180.9|20
1617633910000|2021-04-05 14:45:10|5187.9|5181.9|5186.6|5180.6|5187.9|5181.9|5186.6|5180.6|4
1617633920000|2021-04-05 14:45:20|5186.3|5180.3|5187.3|5181.3|5187.3|5181.3|5186.3|5180.3|17
1617633930000|2021-04-05 14:45:30|5187|5181|5186.8|5180.8|5187|5181|5186.4|5180.4|8
1617633940000|2021-04-05 14:45:40|5187|5181|5188.1|5182.1|5188.1|5182.1|5185.5|5179.5|25
1617633950000|2021-04-05 14:45:50|5187.3|5181.3|5186.6|5180.6|5187.3|5181.3|5185.7|5179.7|10
1617633960000|2021-04-05 14:46:00|5186.8|5180.8|5185.4|5179.4|5186.8|5180.8|5185.4|5179.4|15
1617633970000|2021-04-05 14:46:10|5184.1|5178.1|5184.1|5178.1|5184.4|5178.4|5183.1|5177.1|17
1617633980000|2021-04-05 14:46:20|||||||||2
1617633990000|2021-04-05 14:46:30|5183.4|5177.4|5184.9|5178.9|5184.9|5178.9|5183.1|5177.1|13
1617634000000|2021-04-05 14:46:40|5184.6|5178.6|5185.6|5179.6|5185.8|5179.8|5184.6|5178.6|7
1617634010000|2021-04-05 14:46:50|5185.3|5179.3|5186.1|5180.1|5186.7|5180.7|5185.3|5179.3|15
1617634020000|2021-04-05 14:47:00|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|5185.6|5179.6|1
1617634030000|2021-04-05 14:47:10|5187|5181|5187.7|5181.7|5187.7|5181.7|5186.7|5180.7|11
1617634040000|2021-04-05 14:47:20|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|2
1617634050000|2021-04-05 14:47:30|5187.8|5181.8|5188.3|5182.3|5188.6|5182.6|5187.8|5181.8|6
1617634060000|2021-04-05 14:47:40|5188.6|5182.6|5188.3|5182.3|5188.9|5182.9|5188.3|5182.3|5
1617634070000|2021-04-05 14:47:50|5187.8|5181.8|5188.6|5182.6|5190.1|5184.1|5187.8|5181.8|10
1617634080000|2021-04-05 14:48:00|5188.3|5182.3|5187.3|5181.3|5188.3|5182.3|5187.3|5181.3|2
1617634090000|2021-04-05 14:48:10|5188.2|5182.2|5187.7|5181.7|5188.2|5182.2|5187.7|5181.7|3
1617634100000|2021-04-05 14:48:20|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|4
1617634110000|2021-04-05 14:48:30|5188.7|5182.7|5188|5182|5188.7|5182.7|5188|5182|2
1617634120000|2021-04-05 14:48:40|5187.7|5181.7|5186.5|5180.5|5187.7|5181.7|5186.5|5180.5|0
1617634130000|2021-04-05 14:48:50|5186.7|5180.7|5186.7|5180.7|5186.7|5180.7|5186.2|5180.2|2
1617634140000|2021-04-05 14:49:00|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|9
1617634150000|2021-04-05 14:49:10|5187|5181|5188.5|5182.5|5188.5|5182.5|5187|5181|12
1617634160000|2021-04-05 14:49:20|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|3
1617634170000|2021-04-05 14:49:30|||||||||1
1617634180000|2021-04-05 14:49:40|5188.5|5182.5|5188.7|5182.7|5188.7|5182.7|5188.5|5182.5|2
1617634190000|2021-04-05 14:49:50|5188.2|5182.2|5187.9|5181.9|5188.2|5182.2|5187.9|5181.9|7
1617634200000|2021-04-05 14:50:00|5188.2|5182.2|5189.1|5183.1|5189.1|5183.1|5188.2|5182.2|3
1617634210000|2021-04-05 14:50:10|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|7
1617634220000|2021-04-05 14:50:20|5189.5|5183.5|5194.9|5188.9|5195.4|5189.4|5187.9|5181.9|22
1617634230000|2021-04-05 14:50:30|5194|5188|5193|5187|5194|5188|5193|5187|2
1617634240000|2021-04-05 14:50:40|5201.6|5195.6|5202.6|5196.6|5202.6|5196.6|5199.5|5193.5|47
1617634250000|2021-04-05 14:50:50|5201.8|5195.8|5202.3|5196.3|5203.7|5197.7|5200.3|5194.3|20
1617634260000|2021-04-05 14:51:00|5202|5196|5201.2|5195.2|5202|5196|5201|5195|1
1617634270000|2021-04-05 14:51:10|5200.9|5194.9|5202.2|5196.2|5202.2|5196.2|5198.7|5192.7|14
1617634280000|2021-04-05 14:51:20|5201.7|5195.7|5201.4|5195.4|5201.7|5195.7|5201.4|5195.4|2
1617634290000|2021-04-05 14:51:30|5201|5195|5199.7|5193.7|5201|5195|5199.7|5193.7|3
1617634300000|2021-04-05 14:51:40|5199.9|5193.9|5200|5194|5200.4|5194.4|5199.9|5193.9|4
1617634310000|2021-04-05 14:51:50|5200.4|5194.4|5199|5193|5200.4|5194.4|5199|5193|12
1617634320000|2021-04-05 14:52:00|5199.4|5193.4|5200.7|5194.7|5200.9|5194.9|5199|5193|5
1617634330000|2021-04-05 14:52:10|5200.9|5194.9|5204|5198|5204|5198|5200.7|5194.7|11
1617634340000|2021-04-05 14:52:20|5203.9|5197.9|5203|5197|5203.9|5197.9|5203|5197|2
1617634350000|2021-04-05 14:52:30|5202.7|5196.7|5201|5195|5202.7|5196.7|5201|5195|3
1617634360000|2021-04-05 14:52:40|5200.5|5194.5|5201|5195|5201|5195|5200|5194|11
1617634370000|2021-04-05 14:52:50|||||||||3
1617634380000|2021-04-05 14:53:00|5201.2|5195.2|5201.4|5195.4|5201.4|5195.4|5201.2|5195.2|3
1617634390000|2021-04-05 14:53:10|5201.7|5195.7|5202.4|5196.4|5202.4|5196.4|5201.7|5195.7|6
1617634400000|2021-04-05 14:53:20|5202.1|5196.1|5202.9|5196.9|5202.9|5196.9|5202.1|5196.1|4
1617634410000|2021-04-05 14:53:30|5204.2|5198.2|5205.2|5199.2|5207.1|5201.1|5204.2|5198.2|8
1617634420000|2021-04-05 14:53:40|5204.1|5198.1|5204.4|5198.4|5204.4|5198.4|5203.9|5197.9|11
1617634430000|2021-04-05 14:53:50|5204|5198|5204|5198|5204|5198|5203.7|5197.7|0
1617634440000|2021-04-05 14:54:00|5203.4|5197.4|5201|5195|5203.4|5197.4|5201|5195|5
1617634450000|2021-04-05 14:54:10|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|6
1617634460000|2021-04-05 14:54:20|5200.9|5194.9|5203|5197|5203|5197|5200.9|5194.9|4
1617634470000|2021-04-05 14:54:30|5202.7|5196.7|5201.7|5195.7|5202.7|5196.7|5201.4|5195.4|2
1617634480000|2021-04-05 14:54:40|5202|5196|5202.7|5196.7|5202.7|5196.7|5202|5196|1
1617634490000|2021-04-05 14:54:50|5202.4|5196.4|5198.9|5192.9|5202.4|5196.4|5198.9|5192.9|9
1617634500000|2021-04-05 14:55:00|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|2
1617634510000|2021-04-05 14:55:10|5197.9|5191.9|5196.9|5190.9|5197.9|5191.9|5196.9|5190.9|5
1617634520000|2021-04-05 14:55:20|5198.4|5192.4|5198.2|5192.2|5198.4|5192.4|5198.2|5192.2|15
1617634530000|2021-04-05 14:55:30|5197.7|5191.7|5198.4|5192.4|5198.4|5192.4|5197.7|5191.7|4
1617634540000|2021-04-05 14:55:40|||||||||2
1617634550000|2021-04-05 14:55:50|5199.4|5193.4|5201.4|5195.4|5201.4|5195.4|5199.4|5193.4|5
1617634560000|2021-04-05 14:56:00|5200.8|5194.8|5199.7|5193.7|5200.8|5194.8|5199.4|5193.4|4
1617634570000|2021-04-05 14:56:10|5200|5194|5200.4|5194.4|5200.4|5194.4|5200|5194|8
1617634580000|2021-04-05 14:56:20|5199.4|5193.4|5199.7|5193.7|5199.7|5193.7|5199.4|5193.4|4
1617634590000|2021-04-05 14:56:30|5199.5|5193.5|5197.9|5191.9|5199.5|5193.5|5197.9|5191.9|23
1617634600000|2021-04-05 14:56:40|5197.7|5191.7|5196.4|5190.4|5197.7|5191.7|5196.4|5190.4|3
1617634610000|2021-04-05 14:56:50|5197.4|5191.4|5198.2|5192.2|5198.2|5192.2|5197.4|5191.4|8
1617634620000|2021-04-05 14:57:00|5198.4|5192.4|5198.4|5192.4|5200.2|5194.2|5198.4|5192.4|5
1617634630000|2021-04-05 14:57:10|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|3
1617634640000|2021-04-05 14:57:20|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|1
1617634650000|2021-04-05 14:57:30|5198.2|5192.2|5200.2|5194.2|5200.7|5194.7|5198.2|5192.2|4
1617634660000|2021-04-05 14:57:40|5200.5|5194.5|5199.4|5193.4|5200.7|5194.7|5199.4|5193.4|3
1617634670000|2021-04-05 14:57:50|5199.7|5193.7|5200.2|5194.2|5200.2|5194.2|5198.2|5192.2|14
1617634680000|2021-04-05 14:58:00|5199.7|5193.7|5199.4|5193.4|5199.7|5193.7|5198.4|5192.4|7
1617634690000|2021-04-05 14:58:10|5199.7|5193.7|5199.4|5193.4|5199.7|5193.7|5199.4|5193.4|0
1617634710000|2021-04-05 14:58:30|5199.7|5193.7|5199.4|5193.4|5199.7|5193.7|5199.4|5193.4|6
1617634720000|2021-04-05 14:58:40|5198.4|5192.4|5199.5|5193.5|5199.5|5193.5|5197.9|5191.9|6
1617634730000|2021-04-05 14:58:50|5200|5194|5200|5194|5200|5194|5200|5194|3
1617634740000|2021-04-05 14:59:00|5199.7|5193.7|5198|5192|5199.7|5193.7|5196.7|5190.7|10
1617634750000|2021-04-05 14:59:10|5197.7|5191.7|5198.5|5192.5|5198.5|5192.5|5197.7|5191.7|6
1617634760000|2021-04-05 14:59:20|5198.8|5192.8|5200|5194|5200|5194|5198.8|5192.8|18
1617634770000|2021-04-05 14:59:30|5200.6|5194.6|5199.3|5193.3|5200.6|5194.6|5199|5193|4
1617634780000|2021-04-05 14:59:40|||||||||3
1617634800000|2021-04-05 15:00:00|5198.8|5192.8|5199|5193|5199|5193|5198.8|5192.8|4
1617634810000|2021-04-05 15:00:10|5198.7|5192.7|5198|5192|5198.7|5192.7|5198|5192|1
1617634830000|2021-04-05 15:00:30|5197.7|5191.7|5197|5191|5197.7|5191.7|5196.7|5190.7|9
1617634850000|2021-04-05 15:00:50|5196.2|5190.2|5196|5190|5196.7|5190.7|5196|5190|6
1617634860000|2021-04-05 15:01:00|5195|5189|5192.8|5186.8|5195|5189|5191.8|5185.8|6
1617634870000|2021-04-05 15:01:10|5191.8|5185.8|5192.8|5186.8|5192.8|5186.8|5191.8|5185.8|16
1617634880000|2021-04-05 15:01:20|5193.2|5187.2|5193.8|5187.8|5194.3|5188.3|5193.2|5187.2|14
1617634890000|2021-04-05 15:01:30|5192.8|5186.8|5193.4|5187.4|5194.3|5188.3|5192.8|5186.8|27
1617634900000|2021-04-05 15:01:40|5193.3|5187.3|5192|5186|5193.8|5187.8|5192|5186|3
1617634910000|2021-04-05 15:01:50|5192.2|5186.2|5192.8|5186.8|5192.8|5186.8|5192.2|5186.2|2
1617634920000|2021-04-05 15:02:00|5192.5|5186.5|5193|5187|5194|5188|5192.2|5186.2|2
1617634930000|2021-04-05 15:02:10|5192.5|5186.5|5192.8|5186.8|5192.8|5186.8|5192|5186|7
1617634940000|2021-04-05 15:02:20|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|1
1617634950000|2021-04-05 15:02:30|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|9
1617634960000|2021-04-05 15:02:40|5190.5|5184.5|5191.2|5185.2|5191.2|5185.2|5190.5|5184.5|11
1617634970000|2021-04-05 15:02:50|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|1
1617634980000|2021-04-05 15:03:00|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|3
1617634990000|2021-04-05 15:03:10|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|6
1617635000000|2021-04-05 15:03:20|5190.8|5184.8|5191.2|5185.2|5191.2|5185.2|5190.8|5184.8|6
1617635010000|2021-04-05 15:03:30|5190.6|5184.6|5190.2|5184.2|5190.6|5184.6|5190.2|5184.2|6
1617635020000|2021-04-05 15:03:40|5189.7|5183.7|5189.7|5183.7|5190.2|5184.2|5189.2|5183.2|21
1617635030000|2021-04-05 15:03:50|||||||||1
1617635040000|2021-04-05 15:04:00|5189.2|5183.2|5188.6|5182.6|5189.2|5183.2|5187.6|5181.6|10
1617635050000|2021-04-05 15:04:10|5188.3|5182.3|5188.6|5182.6|5188.6|5182.6|5188.3|5182.3|1
1617635060000|2021-04-05 15:04:20|5189.1|5183.1|5190|5184|5190|5184|5188.6|5182.6|15
1617635070000|2021-04-05 15:04:30|5190.3|5184.3|5194.5|5188.5|5194.5|5188.5|5190.3|5184.3|24
1617635080000|2021-04-05 15:04:40|5194.2|5188.2|5194.2|5188.2|5194.5|5188.5|5194.2|5188.2|6
1617635090000|2021-04-05 15:04:50|5196|5190|5195.1|5189.1|5196|5190|5194.8|5188.8|13
1617635100000|2021-04-05 15:05:00|5195.8|5189.8|5194.5|5188.5|5195.8|5189.8|5194.5|5188.5|16
1617635110000|2021-04-05 15:05:10|5195|5189|5195|5189|5195.3|5189.3|5195|5189|4
1617635120000|2021-04-05 15:05:20|5194.6|5188.6|5193.3|5187.3|5194.6|5188.6|5193.3|5187.3|17
1617635130000|2021-04-05 15:05:30|5193|5187|5193|5187|5193|5187|5193|5187|1
1617635140000|2021-04-05 15:05:40|5193.2|5187.2|5194|5188|5194.3|5188.3|5193.2|5187.2|7
1617635150000|2021-04-05 15:05:50|5193.5|5187.5|5195|5189|5195|5189|5193.5|5187.5|8
1617635160000|2021-04-05 15:06:00|5194.6|5188.6|5195|5189|5195|5189|5194.6|5188.6|7
1617635170000|2021-04-05 15:06:10|5195.3|5189.3|5195|5189|5195.3|5189.3|5195|5189|2
1617635180000|2021-04-05 15:06:20|5194|5188|5191.1|5185.1|5194|5188|5191.1|5185.1|6
1617635190000|2021-04-05 15:06:30|5191.3|5185.3|5191.6|5185.6|5191.6|5185.6|5191.3|5185.3|3
1617635210000|2021-04-05 15:06:50|5191.3|5185.3|5192.1|5186.1|5192.1|5186.1|5191.3|5185.3|7
1617635230000|2021-04-05 15:07:10|5193.6|5187.6|5193.6|5187.6|5193.8|5187.8|5193.6|5187.6|5
1617635240000|2021-04-05 15:07:20|||||||||3
1617635250000|2021-04-05 15:07:30|5193.2|5187.2|5190.2|5184.2|5193.2|5187.2|5190.2|5184.2|16
1617635260000|2021-04-05 15:07:40|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5
1617635270000|2021-04-05 15:07:50|5189.6|5183.6|5189.2|5183.2|5189.6|5183.6|5187.9|5181.9|23
1617635280000|2021-04-05 15:08:00|5188.9|5182.9|5188.2|5182.2|5188.9|5182.9|5188.2|5182.2|1
1617635290000|2021-04-05 15:08:10|5189.6|5183.6|5190.2|5184.2|5190.2|5184.2|5189.6|5183.6|2
1617635300000|2021-04-05 15:08:20|5189.4|5183.4|5191.7|5185.7|5191.7|5185.7|5189.4|5183.4|7
1617635310000|2021-04-05 15:08:30|5191.4|5185.4|5192.2|5186.2|5192.5|5186.5|5191.2|5185.2|24
1617635320000|2021-04-05 15:08:40|5192|5186|5192.2|5186.2|5192.2|5186.2|5191.9|5185.9|2
1617635330000|2021-04-05 15:08:50|5192.4|5186.4|5191.9|5185.9|5192.9|5186.9|5191.4|5185.4|4
1617635340000|2021-04-05 15:09:00|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|125
1617635350000|2021-04-05 15:09:10|5191.9|5185.9|5192.9|5186.9|5193.2|5187.2|5191.9|5185.9|19
1617635360000|2021-04-05 15:09:20|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|43
1617635370000|2021-04-05 15:09:30|5192.8|5186.8|5191.7|5185.7|5192.8|5186.8|5191.7|5185.7|17
1617635380000|2021-04-05 15:09:40|5190.2|5184.2|5191.2|5185.2|5191.2|5185.2|5190.2|5184.2|3
1617635390000|2021-04-05 15:09:50|5191.7|5185.7|5194.2|5188.2|5194.2|5188.2|5191.7|5185.7|18
1617635400000|2021-04-05 15:10:00|5193.9|5187.9|5193.9|5187.9|5194.2|5188.2|5193.9|5187.9|7
1617635430000|2021-04-05 15:10:30|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|1
1617635440000|2021-04-05 15:10:40|5193.1|5187.1|5193.2|5187.2|5193.2|5187.2|5193.1|5187.1|21
1617635450000|2021-04-05 15:10:50|5192.9|5186.9|5193.4|5187.4|5193.4|5187.4|5192.9|5186.9|6
1617635460000|2021-04-05 15:11:00|5193.6|5187.6|5194.7|5188.7|5194.7|5188.7|5193.6|5187.6|3
1617635470000|2021-04-05 15:11:10|||||||||1
1617635480000|2021-04-05 15:11:20|5194.2|5188.2|5197.2|5191.2|5197.2|5191.2|5194.2|5188.2|21
1617635490000|2021-04-05 15:11:30|5197|5191|5196.9|5190.9|5197|5191|5196.5|5190.5|7
1617635500000|2021-04-05 15:11:40|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|0
1617635510000|2021-04-05 15:11:50|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|3
1617635520000|2021-04-05 15:12:00|5196.2|5190.2|5196.7|5190.7|5196.7|5190.7|5196.2|5190.2|3
1617635530000|2021-04-05 15:12:10|5196.4|5190.4|5198.2|5192.2|5198.7|5192.7|5196.4|5190.4|6
1617635550000|2021-04-05 15:12:30|5199|5193|5202.2|5196.2|5202.2|5196.2|5199|5193|8
1617635560000|2021-04-05 15:12:40|5201.4|5195.4|5202.7|5196.7|5202.7|5196.7|5201.4|5195.4|3
1617635570000|2021-04-05 15:12:50|5203.4|5197.4|5202.2|5196.2|5203.4|5197.4|5202.2|5196.2|10
1617635580000|2021-04-05 15:13:00|5201.9|5195.9|5203.9|5197.9|5203.9|5197.9|5201.9|5195.9|15
1617635590000|2021-04-05 15:13:10|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|14
1617635600000|2021-04-05 15:13:20|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|8
1617635610000|2021-04-05 15:13:30|5206.8|5200.8|5204.8|5198.8|5206.8|5200.8|5204|5198|5
1617635620000|2021-04-05 15:13:40|5204.5|5198.5|5206.8|5200.8|5206.8|5200.8|5204.5|5198.5|6
1617635630000|2021-04-05 15:13:50|5205.8|5199.8|5206.8|5200.8|5206.8|5200.8|5205.8|5199.8|12
1617635640000|2021-04-05 15:14:00|5206.5|5200.5|5206|5200|5206.5|5200.5|5205.7|5199.7|36
1617635650000|2021-04-05 15:14:10|5206.3|5200.3|5206.5|5200.5|5206.5|5200.5|5206.3|5200.3|14
1617635660000|2021-04-05 15:14:20|5206.3|5200.3|5207.8|5201.8|5208|5202|5206.3|5200.3|15
1617635670000|2021-04-05 15:14:30|5208.1|5202.1|5209|5203|5209.5|5203.5|5208.1|5202.1|6
1617635680000|2021-04-05 15:14:40|5208.8|5202.8|5209.7|5203.7|5209.7|5203.7|5208.8|5202.8|1
1617635690000|2021-04-05 15:14:50|5210|5204|5211.2|5205.2|5211.2|5205.2|5210|5204|26
1617635700000|2021-04-05 15:15:00|5211|5205|5212.2|5206.2|5213.2|5207.2|5211|5205|10
1617635710000|2021-04-05 15:15:10|5212.8|5206.8|5212.8|5206.8|5213.2|5207.2|5211.8|5205.8|46
1617635720000|2021-04-05 15:15:20|5213.5|5207.5|5214|5208|5214|5208|5213.2|5207.2|7
1617635730000|2021-04-05 15:15:30|5212.8|5206.8|5215.2|5209.2|5215.5|5209.5|5212.8|5206.8|20
1617635740000|2021-04-05 15:15:40|5215|5209|5217.6|5211.6|5217.8|5211.8|5215|5209|21
1617635750000|2021-04-05 15:15:50|5217.3|5211.3|5214.8|5208.8|5217.3|5211.3|5214.8|5208.8|8
1617635760000|2021-04-05 15:16:00|5214|5208|5213.7|5207.7|5214.5|5208.5|5213.7|5207.7|8
1617635770000|2021-04-05 15:16:10|5213.2|5207.2|5216|5210|5216|5210|5213.2|5207.2|7
1617635780000|2021-04-05 15:16:20|5215.8|5209.8|5215.5|5209.5|5215.8|5209.8|5215.2|5209.2|3
1617635790000|2021-04-05 15:16:30|5215.2|5209.2|5215.8|5209.8|5215.8|5209.8|5214.7|5208.7|77
1617635800000|2021-04-05 15:16:40|||||||||57
1617635810000|2021-04-05 15:16:50|5216.1|5210.1|5212.8|5206.8|5216.1|5210.1|5212.5|5206.5|44
1617635820000|2021-04-05 15:17:00|5213.4|5207.4|5212.8|5206.8|5213.4|5207.4|5212.8|5206.8|9
1617635830000|2021-04-05 15:17:10|5213.1|5207.1|5213.4|5207.4|5213.4|5207.4|5213.1|5207.1|86
1617635840000|2021-04-05 15:17:20|5212.6|5206.6|5212.8|5206.8|5212.8|5206.8|5212.6|5206.6|105
1617635850000|2021-04-05 15:17:30|5213.1|5207.1|5215.6|5209.6|5215.6|5209.6|5213.1|5207.1|37
1617635860000|2021-04-05 15:17:40|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|10
1617635870000|2021-04-05 15:17:50|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215|5209|30
1617635880000|2021-04-05 15:18:00|5214.9|5208.9|5213.6|5207.6|5214.9|5208.9|5213.6|5207.6|7
1617635890000|2021-04-05 15:18:10|5212.3|5206.3|5211|5205|5212.3|5206.3|5211|5205|11
1617635900000|2021-04-05 15:18:20|5211.6|5205.6|5211.6|5205.6|5212|5206|5211.3|5205.3|6
1617635920000|2021-04-05 15:18:40|5210.8|5204.8|5210|5204|5210.8|5204.8|5210|5204|7
1617635930000|2021-04-05 15:18:50|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617635940000|2021-04-05 15:19:00|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.5|5204.5|11
1617635950000|2021-04-05 15:19:10|5210.6|5204.6|5209|5203|5210.6|5204.6|5208.7|5202.7|5
1617635970000|2021-04-05 15:19:30|5209.5|5203.5|5209|5203|5209.5|5203.5|5209|5203|2
1617635980000|2021-04-05 15:19:40|5209.3|5203.3|5207.5|5201.5|5209.5|5203.5|5207.5|5201.5|4
1617635990000|2021-04-05 15:19:50|5208.8|5202.8|5208.3|5202.3|5209.2|5203.2|5208.3|5202.3|32
1617636000000|2021-04-05 15:20:00|5208|5202|5208.6|5202.6|5209.2|5203.2|5207.8|5201.8|4
1617636010000|2021-04-05 15:20:10|5208.9|5202.9|5208|5202|5209|5203|5208|5202|2
1617636020000|2021-04-05 15:20:20|5207.8|5201.8|5207.6|5201.6|5208|5202|5207.3|5201.3|3
1617636030000|2021-04-05 15:20:30|5207.9|5201.9|5208|5202|5208.3|5202.3|5207.3|5201.3|6
1617636040000|2021-04-05 15:20:40|5208.6|5202.6|5207.6|5201.6|5208.6|5202.6|5207.6|5201.6|9
1617636050000|2021-04-05 15:20:50|5207|5201|5207|5201|5207|5201|5206.7|5200.7|14
1617636060000|2021-04-05 15:21:00|5207.4|5201.4|5207|5201|5208|5202|5207|5201|14
1617636070000|2021-04-05 15:21:10|5207.5|5201.5|5207.2|5201.2|5208.2|5202.2|5207|5201|5
1617636080000|2021-04-05 15:21:20|5207|5201|5207|5201|5207.2|5201.2|5207|5201|3
1617636090000|2021-04-05 15:21:30|5206.7|5200.7|5207|5201|5207|5201|5206.7|5200.7|3
1617636100000|2021-04-05 15:21:40|5207.5|5201.5|5207.2|5201.2|5207.5|5201.5|5207|5201|16
1617636110000|2021-04-05 15:21:50|5207|5201|5207.6|5201.6|5207.6|5201.6|5207|5201|4
1617636120000|2021-04-05 15:22:00|5207.8|5201.8|5207|5201|5207.8|5201.8|5207|5201|7
1617636130000|2021-04-05 15:22:10|5206.6|5200.6|5208.2|5202.2|5208.4|5202.4|5205.8|5199.8|30
1617636140000|2021-04-05 15:22:20|||||||||11
1617636150000|2021-04-05 15:22:30|5207.4|5201.4|5207.6|5201.6|5207.6|5201.6|5207.4|5201.4|2
1617636160000|2021-04-05 15:22:40|5208.4|5202.4|5208.8|5202.8|5208.8|5202.8|5208.4|5202.4|3
1617636170000|2021-04-05 15:22:50|5209|5203|5208.9|5202.9|5209.4|5203.4|5208.9|5202.9|10
1617636180000|2021-04-05 15:23:00|5208.7|5202.7|5208.4|5202.4|5208.9|5202.9|5208.4|5202.4|35
1617636190000|2021-04-05 15:23:10|5207.9|5201.9|5208.4|5202.4|5208.4|5202.4|5207.9|5201.9|0
1617636200000|2021-04-05 15:23:20|5208.7|5202.7|5208.4|5202.4|5208.7|5202.7|5208.4|5202.4|1
1617636210000|2021-04-05 15:23:30|5208.1|5202.1|5206.8|5200.8|5208.1|5202.1|5206.8|5200.8|2
1617636220000|2021-04-05 15:23:40|5206.3|5200.3|5207.4|5201.4|5207.4|5201.4|5205.9|5199.9|9
1617636230000|2021-04-05 15:23:50|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.6|5200.6|5
1617636240000|2021-04-05 15:24:00|5207.1|5201.1|5208.4|5202.4|5208.4|5202.4|5207.1|5201.1|3
1617636250000|2021-04-05 15:24:10|5208.6|5202.6|5208.4|5202.4|5208.9|5202.9|5208.4|5202.4|9
1617636260000|2021-04-05 15:24:20|5208.2|5202.2|5207.4|5201.4|5208.2|5202.2|5207.4|5201.4|2
1617636270000|2021-04-05 15:24:30|5207.1|5201.1|5207.4|5201.4|5208.4|5202.4|5207.1|5201.1|5
1617636280000|2021-04-05 15:24:40|5207.6|5201.6|5207.4|5201.4|5207.6|5201.6|5207.4|5201.4|1
1617636290000|2021-04-05 15:24:50|5206.6|5200.6|5206.1|5200.1|5206.6|5200.6|5206.1|5200.1|6
1617636300000|2021-04-05 15:25:00|||||||||8
1617636310000|2021-04-05 15:25:10|5205.1|5199.1|5205.8|5199.8|5206.1|5200.1|5204.6|5198.6|13
1617636320000|2021-04-05 15:25:20|5206.3|5200.3|5204.6|5198.6|5206.6|5200.6|5204.6|5198.6|6
1617636330000|2021-04-05 15:25:30|5204.8|5198.8|5205.8|5199.8|5206.1|5200.1|5204.8|5198.8|17
1617636340000|2021-04-05 15:25:40|5205.5|5199.5|5205.8|5199.8|5205.8|5199.8|5205.5|5199.5|2
1617636350000|2021-04-05 15:25:50|5206.1|5200.1|5206.3|5200.3|5206.3|5200.3|5206.1|5200.1|1
1617636360000|2021-04-05 15:26:00|5208.6|5202.6|5210.4|5204.4|5210.4|5204.4|5208.6|5202.6|15
1617636370000|2021-04-05 15:26:10|5211.2|5205.2|5214.6|5208.6|5214.6|5208.6|5211.2|5205.2|8
1617636380000|2021-04-05 15:26:20|5215|5209|5215|5209|5215.3|5209.3|5215|5209|7
1617636390000|2021-04-05 15:26:30|5215.2|5209.2|5216|5210|5216.2|5210.2|5215|5209|7
1617636400000|2021-04-05 15:26:40|5216.2|5210.2|5219|5213|5219|5213|5216.2|5210.2|10
1617636410000|2021-04-05 15:26:50|5220|5214|5218.2|5212.2|5220.3|5214.3|5218.2|5212.2|2
1617636420000|2021-04-05 15:27:00|5217|5211|5214.2|5208.2|5217.6|5211.6|5214.2|5208.2|10
1617636430000|2021-04-05 15:27:10|5215|5209|5216.8|5210.8|5216.8|5210.8|5215|5209|2
1617636440000|2021-04-05 15:27:20|5216.7|5210.7|5215.4|5209.4|5216.7|5210.7|5215.4|5209.4|32
1617636450000|2021-04-05 15:27:30|5215.1|5209.1|5213.8|5207.8|5215.1|5209.1|5212.6|5206.6|3
1617636470000|2021-04-05 15:27:50|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|3
1617636480000|2021-04-05 15:28:00|5214.4|5208.4|5216.2|5210.2|5216.2|5210.2|5214.4|5208.4|9
1617636490000|2021-04-05 15:28:10|5215.9|5209.9|5215.4|5209.4|5215.9|5209.9|5215.4|5209.4|4
1617636500000|2021-04-05 15:28:20|5215.1|5209.1|5214.6|5208.6|5215.1|5209.1|5214.6|5208.6|1
1617636510000|2021-04-05 15:28:30|5214.4|5208.4|5215.4|5209.4|5215.7|5209.7|5214.4|5208.4|16
1617636520000|2021-04-05 15:28:40|5215.2|5209.2|5213.4|5207.4|5215.2|5209.2|5213.4|5207.4|3
1617636530000|2021-04-05 15:28:50|5213.1|5207.1|5213|5207|5213.7|5207.7|5213|5207|3
1617636540000|2021-04-05 15:29:00|5212.7|5206.7|5211.4|5205.4|5212.7|5206.7|5211.4|5205.4|1
1617636560000|2021-04-05 15:29:20|5211.8|5205.8|5212.4|5206.4|5212.4|5206.4|5211.8|5205.8|6
1617636590000|2021-04-05 15:29:50|||||||||2
1617636600000|2021-04-05 15:30:00|5212.8|5206.8|5215.1|5209.1|5215.1|5209.1|5212.8|5206.8|6
1617636610000|2021-04-05 15:30:10|5214.8|5208.8|5214.5|5208.5|5214.8|5208.8|5213.8|5207.8|9
1617636620000|2021-04-05 15:30:20|5214.2|5208.2|5213.5|5207.5|5214.2|5208.2|5213.5|5207.5|0
1617636630000|2021-04-05 15:30:30|5213.8|5207.8|5216.2|5210.2|5216.2|5210.2|5213.8|5207.8|6
1617636640000|2021-04-05 15:30:40|5216|5210|5216.8|5210.8|5217|5211|5216|5210|6
1617636650000|2021-04-05 15:30:50|5217|5211|5217.5|5211.5|5217.7|5211.7|5216.8|5210.8|4
1617636660000|2021-04-05 15:31:00|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|15
1617636680000|2021-04-05 15:31:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.2|5211.2|9
1617636690000|2021-04-05 15:31:30|5218.3|5212.3|5219.3|5213.3|5219.3|5213.3|5218.3|5212.3|2
1617636700000|2021-04-05 15:31:40|5219.7|5213.7|5225.3|5219.3|5225.3|5219.3|5219.7|5213.7|19
1617636710000|2021-04-05 15:31:50|5225.7|5219.7|5225.2|5219.2|5225.7|5219.7|5225.2|5219.2|4
1617636720000|2021-04-05 15:32:00|5224.3|5218.3|5223.2|5217.2|5224.3|5218.3|5223.2|5217.2|12
1617636730000|2021-04-05 15:32:10|5222.8|5216.8|5219.1|5213.1|5222.8|5216.8|5219.1|5213.1|7
1617636740000|2021-04-05 15:32:20|5219.5|5213.5|5219.8|5213.8|5220.5|5214.5|5219.5|5213.5|5
1617636750000|2021-04-05 15:32:30|5221.1|5215.1|5221.1|5215.1|5221.3|5215.3|5221.1|5215.1|2
1617636760000|2021-04-05 15:32:40|5220.8|5214.8|5220.5|5214.5|5220.8|5214.8|5220.3|5214.3|8
1617636770000|2021-04-05 15:32:50|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|9
1617636780000|2021-04-05 15:33:00|5219.3|5213.3|5217.5|5211.5|5219.6|5213.6|5217|5211|16
1617636790000|2021-04-05 15:33:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|1
1617636800000|2021-04-05 15:33:20|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|6
1617636810000|2021-04-05 15:33:30|5215.8|5209.8|5216.8|5210.8|5216.8|5210.8|5214.8|5208.8|11
1617636820000|2021-04-05 15:33:40|||||||||4
1617636830000|2021-04-05 15:33:50|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|4
1617636840000|2021-04-05 15:34:00|5216.2|5210.2|5218.1|5212.1|5218.1|5212.1|5216.2|5210.2|5
1617636850000|2021-04-05 15:34:10|5217.3|5211.3|5217.3|5211.3|5217.5|5211.5|5217.1|5211.1|4
1617636860000|2021-04-05 15:34:20|5217.5|5211.5|5217.1|5211.1|5217.5|5211.5|5216.2|5210.2|16
1617636870000|2021-04-05 15:34:30|5217.3|5211.3|5217.1|5211.1|5217.3|5211.3|5216.8|5210.8|5
1617636880000|2021-04-05 15:34:40|5217.3|5211.3|5219.1|5213.1|5219.1|5213.1|5217.3|5211.3|3
1617636890000|2021-04-05 15:34:50|||||||||4
1617636900000|2021-04-05 15:35:00|5218.8|5212.8|5220.3|5214.3|5220.3|5214.3|5218.8|5212.8|1
1617636910000|2021-04-05 15:35:10|5219.5|5213.5|5219.3|5213.3|5219.5|5213.5|5219.3|5213.3|4
1617636920000|2021-04-05 15:35:20|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617636930000|2021-04-05 15:35:30|5219.3|5213.3|5217.5|5211.5|5219.3|5213.3|5217.5|5211.5|7
1617636940000|2021-04-05 15:35:40|5217.2|5211.2|5217.5|5211.5|5217.5|5211.5|5217.2|5211.2|4
1617636950000|2021-04-05 15:35:50|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|2
1617636960000|2021-04-05 15:36:00|5218.2|5212.2|5216.9|5210.9|5218.2|5212.2|5216.9|5210.9|9
1617636970000|2021-04-05 15:36:10|5217.2|5211.2|5214.9|5208.9|5217.5|5211.5|5214.9|5208.9|28
1617636980000|2021-04-05 15:36:20|5214.8|5208.8|5215.3|5209.3|5215.3|5209.3|5214.8|5208.8|14
1617636990000|2021-04-05 15:36:30|5215.6|5209.6|5215.9|5209.9|5215.9|5209.9|5215.6|5209.6|22
1617637000000|2021-04-05 15:36:40|5215.6|5209.6|5214.9|5208.9|5215.6|5209.6|5214.9|5208.9|4
1617637010000|2021-04-05 15:36:50|5213.9|5207.9|5214.1|5208.1|5214.6|5208.6|5213.6|5207.6|4
1617637020000|2021-04-05 15:37:00|5213.8|5207.8|5211.6|5205.6|5213.8|5207.8|5211.6|5205.6|11
1617637030000|2021-04-05 15:37:10|||||||||2
1617637040000|2021-04-05 15:37:20|5212.6|5206.6|5213.3|5207.3|5213.3|5207.3|5212.6|5206.6|16
1617637050000|2021-04-05 15:37:30|5213.1|5207.1|5212.9|5206.9|5213.3|5207.3|5212.3|5206.3|3
1617637060000|2021-04-05 15:37:40|5213.1|5207.1|5212.9|5206.9|5213.1|5207.1|5212.9|5206.9|2
1617637070000|2021-04-05 15:37:50|5213.4|5207.4|5213.6|5207.6|5213.6|5207.6|5213.4|5207.4|0
1617637080000|2021-04-05 15:38:00|5213.9|5207.9|5213.3|5207.3|5214.4|5208.4|5213.3|5207.3|14
1617637090000|2021-04-05 15:38:10|5213.1|5207.1|5212.9|5206.9|5213.1|5207.1|5212.9|5206.9|2
1617637100000|2021-04-05 15:38:20|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.1|5206.1|1
1617637110000|2021-04-05 15:38:30|5212|5206|5213.3|5207.3|5213.3|5207.3|5212|5206|5
1617637120000|2021-04-05 15:38:40|5213|5207|5212.7|5206.7|5213.3|5207.3|5212.7|5206.7|7
1617637130000|2021-04-05 15:38:50|5212.5|5206.5|5214.7|5208.7|5214.7|5208.7|5212.5|5206.5|9
1617637140000|2021-04-05 15:39:00|5214.3|5208.3|5213|5207|5214.3|5208.3|5212.7|5206.7|2
1617637150000|2021-04-05 15:39:10|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|1
1617637160000|2021-04-05 15:39:20|5213|5207|5213|5207|5213|5207|5213|5207|4
1617637170000|2021-04-05 15:39:30|5212.8|5206.8|5212.5|5206.5|5213|5207|5212.5|5206.5|0
1617637180000|2021-04-05 15:39:40|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617637190000|2021-04-05 15:39:50|5212.4|5206.4|5213.3|5207.3|5213.3|5207.3|5212.4|5206.4|7
1617637200000|2021-04-05 15:40:00|5213.5|5207.5|5213.3|5207.3|5213.5|5207.5|5213.3|5207.3|3
1617637210000|2021-04-05 15:40:10|5213|5207|5213|5207|5213|5207|5213|5207|1
1617637220000|2021-04-05 15:40:20|5212.7|5206.7|5213|5207|5213.3|5207.3|5212.7|5206.7|9
1617637230000|2021-04-05 15:40:30|||||||||5
1617637240000|2021-04-05 15:40:40|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|3
1617637250000|2021-04-05 15:40:50|||||||||3
1617637260000|2021-04-05 15:41:00|5213.8|5207.8|5213.9|5207.9|5215.6|5209.6|5213.3|5207.3|8
1617637270000|2021-04-05 15:41:10|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|3
1617637280000|2021-04-05 15:41:20|5214|5208|5212.8|5206.8|5214|5208|5212.8|5206.8|2
1617637290000|2021-04-05 15:41:30|5213|5207|5212.7|5206.7|5213|5207|5212.7|5206.7|2
1617637300000|2021-04-05 15:41:40|5212.4|5206.4|5213.3|5207.3|5213.3|5207.3|5212.2|5206.2|9
1617637310000|2021-04-05 15:41:50|5213|5207|5215.1|5209.1|5215.1|5209.1|5212.5|5206.5|15
1617637320000|2021-04-05 15:42:00|5214.8|5208.8|5215.1|5209.1|5215.1|5209.1|5214.6|5208.6|6
1617637330000|2021-04-05 15:42:10|5215.4|5209.4|5218|5212|5218|5212|5215.4|5209.4|20
1617637340000|2021-04-05 15:42:20|5218.4|5212.4|5219.9|5213.9|5220.7|5214.7|5218.4|5212.4|3
1617637350000|2021-04-05 15:42:30|5219.7|5213.7|5220.2|5214.2|5220.2|5214.2|5219.7|5213.7|2
1617637360000|2021-04-05 15:42:40|5222.8|5216.8|5220.9|5214.9|5223.3|5217.3|5220.9|5214.9|12
1617637370000|2021-04-05 15:42:50|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|0
1617637380000|2021-04-05 15:43:00|5222.9|5216.9|5224.1|5218.1|5224.1|5218.1|5222.9|5216.9|0
1617637390000|2021-04-05 15:43:10|5224.7|5218.7|5223.7|5217.7|5224.7|5218.7|5223.2|5217.2|3
1617637400000|2021-04-05 15:43:20|5223.5|5217.5|5226.8|5220.8|5226.8|5220.8|5223.2|5217.2|73
1617637410000|2021-04-05 15:43:30|5227|5221|5229.2|5223.2|5229.2|5223.2|5227|5221|12
1617637420000|2021-04-05 15:43:40|5230.5|5224.5|5231.7|5225.7|5232.7|5226.7|5230.5|5224.5|71
1617637430000|2021-04-05 15:43:50|5231.8|5225.8|5231.3|5225.3|5232.7|5226.7|5231.3|5225.3|3
1617637440000|2021-04-05 15:44:00|5230.3|5224.3|5229.7|5223.7|5230.7|5224.7|5229.7|5223.7|2
1617637450000|2021-04-05 15:44:10|5229.5|5223.5|5229.3|5223.3|5229.5|5223.5|5229.3|5223.3|4
1617637460000|2021-04-05 15:44:20|5228|5222|5229.1|5223.1|5229.1|5223.1|5227.2|5221.2|11
1617637470000|2021-04-05 15:44:30|5228.9|5222.9|5228.1|5222.1|5229.4|5223.4|5228.1|5222.1|2
1617637490000|2021-04-05 15:44:50|||||||||2
1617637500000|2021-04-05 15:45:00|||||||||11
1617637510000|2021-04-05 15:45:10|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|5229.1|5223.1|4
1617637520000|2021-04-05 15:45:20|5229.4|5223.4|5230.1|5224.1|5230.1|5224.1|5229.4|5223.4|1
1617637530000|2021-04-05 15:45:30|5229.8|5223.8|5230.1|5224.1|5230.1|5224.1|5229.8|5223.8|4
1617637540000|2021-04-05 15:45:40|||||||||2
1617637550000|2021-04-05 15:45:50|5229.6|5223.6|5230.1|5224.1|5230.1|5224.1|5229.6|5223.6|2
1617637570000|2021-04-05 15:46:10|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5
1617637580000|2021-04-05 15:46:20|5230.4|5224.4|5230.1|5224.1|5230.4|5224.4|5230.1|5224.1|2
1617637590000|2021-04-05 15:46:30|5229.1|5223.1|5228.3|5222.3|5229.1|5223.1|5228.3|5222.3|7
1617637600000|2021-04-05 15:46:40|5227.5|5221.5|5227.2|5221.2|5227.5|5221.5|5227.2|5221.2|1
1617637610000|2021-04-05 15:46:50|5227.5|5221.5|5226.2|5220.2|5227.5|5221.5|5226.2|5220.2|4
1617637620000|2021-04-05 15:47:00|5226.4|5220.4|5226.2|5220.2|5226.4|5220.4|5226.2|5220.2|2
1617637640000|2021-04-05 15:47:20|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|6
1617637650000|2021-04-05 15:47:30|5224.2|5218.2|5225.5|5219.5|5225.5|5219.5|5224.2|5218.2|5
1617637660000|2021-04-05 15:47:40|||||||||2
1617637690000|2021-04-05 15:48:10|5225.3|5219.3|5225|5219|5225.3|5219.3|5225|5219|0
1617637700000|2021-04-05 15:48:20|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|2
1617637730000|2021-04-05 15:48:50|||||||||4
1617637750000|2021-04-05 15:49:10|5224.3|5218.3|5222.5|5216.5|5224.3|5218.3|5222.5|5216.5|5
1617637760000|2021-04-05 15:49:20|5222.2|5216.2|5222.5|5216.5|5222.5|5216.5|5222.2|5216.2|1
1617637770000|2021-04-05 15:49:30|||||||||3
1617637780000|2021-04-05 15:49:40|5222.8|5216.8|5223.1|5217.1|5223.1|5217.1|5222.8|5216.8|17
1617637800000|2021-04-05 15:50:00|5222.9|5216.9|5222.6|5216.6|5222.9|5216.9|5222.6|5216.6|0
1617637820000|2021-04-05 15:50:20|5222.8|5216.8|5223.1|5217.1|5223.1|5217.1|5222.8|5216.8|7
1617637850000|2021-04-05 15:50:50|5222.8|5216.8|5221.6|5215.6|5222.8|5216.8|5221.6|5215.6|3
1617637860000|2021-04-05 15:51:00|5220.3|5214.3|5222.1|5216.1|5222.1|5216.1|5220.3|5214.3|10
1617637880000|2021-04-05 15:51:20|5222.3|5216.3|5221.1|5215.1|5222.3|5216.3|5221.1|5215.1|0
1617637890000|2021-04-05 15:51:30|5220.8|5214.8|5219.3|5213.3|5220.8|5214.8|5217.8|5211.8|10
1617637900000|2021-04-05 15:51:40|5219.1|5213.1|5219.6|5213.6|5219.6|5213.6|5219.1|5213.1|0
1617637910000|2021-04-05 15:51:50|5219.1|5213.1|5217.8|5211.8|5219.1|5213.1|5217.8|5211.8|10
1617637920000|2021-04-05 15:52:00|5218.4|5212.4|5221.7|5215.7|5223|5217|5218.4|5212.4|16
1617637930000|2021-04-05 15:52:10|5221.4|5215.4|5222.1|5216.1|5222.1|5216.1|5220.7|5214.7|4
1617637950000|2021-04-05 15:52:30|5221.9|5215.9|5220.1|5214.1|5221.9|5215.9|5220.1|5214.1|3
1617637960000|2021-04-05 15:52:40|5220.4|5214.4|5224.5|5218.5|5224.5|5218.5|5220.4|5214.4|10
1617637980000|2021-04-05 15:53:00|5224.7|5218.7|5224.3|5218.3|5225.3|5219.3|5224.3|5218.3|6
1617637990000|2021-04-05 15:53:10|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|3
1617638000000|2021-04-05 15:53:20|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|2
1617638010000|2021-04-05 15:53:30|5225.5|5219.5|5225.2|5219.2|5225.5|5219.5|5225.2|5219.2|0
1617638020000|2021-04-05 15:53:40|5225|5219|5224.7|5218.7|5225|5219|5224.7|5218.7|2
1617638030000|2021-04-05 15:53:50|5225.1|5219.1|5225.4|5219.4|5225.4|5219.4|5225.1|5219.1|3
1617638040000|2021-04-05 15:54:00|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.7|5220.7|6
1617638050000|2021-04-05 15:54:10|5226.7|5220.7|5225.1|5219.1|5226.7|5220.7|5225.1|5219.1|4
1617638060000|2021-04-05 15:54:20|||||||||2
1617638070000|2021-04-05 15:54:30|5224.3|5218.3|5223.7|5217.7|5225.1|5219.1|5223.2|5217.2|4
1617638080000|2021-04-05 15:54:40|5223.4|5217.4|5222.1|5216.1|5223.4|5217.4|5222.1|5216.1|3
1617638090000|2021-04-05 15:54:50|5221.8|5215.8|5221.9|5215.9|5221.9|5215.9|5221.6|5215.6|2
1617638100000|2021-04-05 15:55:00|5222.1|5216.1|5223.1|5217.1|5223.1|5217.1|5222.1|5216.1|2
1617638130000|2021-04-05 15:55:30|||||||||1
1617638150000|2021-04-05 15:55:50|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.6|5216.6|2
1617638160000|2021-04-05 15:56:00|5223.1|5217.1|5224.1|5218.1|5224.1|5218.1|5223.1|5217.1|3
1617638170000|2021-04-05 15:56:10|5223.9|5217.9|5223.5|5217.5|5223.9|5217.9|5223.5|5217.5|1
1617638180000|2021-04-05 15:56:20|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.4|5216.4|5
1617638190000|2021-04-05 15:56:30|5222.4|5216.4|5221.9|5215.9|5222.4|5216.4|5221.9|5215.9|5
1617638200000|2021-04-05 15:56:40|5222.1|5216.1|5221.9|5215.9|5222.1|5216.1|5221.9|5215.9|0
1617638210000|2021-04-05 15:56:50|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1617638220000|2021-04-05 15:57:00|5220.8|5214.8|5220.1|5214.1|5220.8|5214.8|5220.1|5214.1|2
1617638230000|2021-04-05 15:57:10|5219.8|5213.8|5220.1|5214.1|5220.1|5214.1|5219.8|5213.8|3
1617638240000|2021-04-05 15:57:20|||||||||1
1617638250000|2021-04-05 15:57:30|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|0
1617638260000|2021-04-05 15:57:40|5219.3|5213.3|5220.1|5214.1|5220.1|5214.1|5219.3|5213.3|7
1617638270000|2021-04-05 15:57:50|5219.8|5213.8|5219.6|5213.6|5219.8|5213.8|5219.6|5213.6|2
1617638280000|2021-04-05 15:58:00|5218.9|5212.9|5220.4|5214.4|5220.4|5214.4|5218.9|5212.9|2
1617638300000|2021-04-05 15:58:20|5221.9|5215.9|5221.7|5215.7|5222.7|5216.7|5221.7|5215.7|2
1617638310000|2021-04-05 15:58:30|5221.4|5215.4|5221.1|5215.1|5221.4|5215.4|5221.1|5215.1|2
1617638320000|2021-04-05 15:58:40|5220.9|5214.9|5219.4|5213.4|5220.9|5214.9|5219.4|5213.4|1
1617638330000|2021-04-05 15:58:50|5219.1|5213.1|5219.4|5213.4|5219.7|5213.7|5219.1|5213.1|2
1617638340000|2021-04-05 15:59:00|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|3
1617638370000|2021-04-05 15:59:30|5219.4|5213.4|5219.6|5213.6|5219.6|5213.6|5219.4|5213.4|1
1617638380000|2021-04-05 15:59:40|5219.4|5213.4|5218.4|5212.4|5219.4|5213.4|5218.4|5212.4|6
1617638390000|2021-04-05 15:59:50|5218.7|5212.7|5221.1|5215.1|5221.4|5215.4|5218.7|5212.7|8
1617638400000|2021-04-05 16:00:00|5220.8|5214.8|5222.8|5216.8|5222.8|5216.8|5219.8|5213.8|37
1617638410000|2021-04-05 16:00:10|5223.1|5217.1|5221|5215|5223.1|5217.1|5221|5215|9
1617638420000|2021-04-05 16:00:20|5221.2|5215.2|5221.5|5215.5|5221.5|5215.5|5221|5215|4
1617638430000|2021-04-05 16:00:30|5222|5216|5223.1|5217.1|5223.3|5217.3|5222|5216|4
1617638440000|2021-04-05 16:00:40|5222.3|5216.3|5221.8|5215.8|5222.3|5216.3|5221.8|5215.8|12
1617638450000|2021-04-05 16:00:50|5221.5|5215.5|5221|5215|5221.5|5215.5|5221|5215|1
1617638460000|2021-04-05 16:01:00|||||||||2
1617638470000|2021-04-05 16:01:10|5221.2|5215.2|5221.8|5215.8|5222.3|5216.3|5221.2|5215.2|2
1617638480000|2021-04-05 16:01:20|5222.3|5216.3|5223.5|5217.5|5223.5|5217.5|5221|5215|3
1617638490000|2021-04-05 16:01:30|5223.8|5217.8|5224.8|5218.8|5224.8|5218.8|5223.5|5217.5|6
1617638500000|2021-04-05 16:01:40|5225.1|5219.1|5223.8|5217.8|5225.7|5219.7|5223.8|5217.8|29
1617638510000|2021-04-05 16:01:50|5224.5|5218.5|5225.9|5219.9|5225.9|5219.9|5224.5|5218.5|14
1617638520000|2021-04-05 16:02:00|5225.6|5219.6|5225.9|5219.9|5226.2|5220.2|5225.4|5219.4|3
1617638530000|2021-04-05 16:02:10|5226.2|5220.2|5225.9|5219.9|5226.2|5220.2|5225.9|5219.9|1
1617638540000|2021-04-05 16:02:20|5226.2|5220.2|5226.5|5220.5|5226.5|5220.5|5226.2|5220.2|5
1617638550000|2021-04-05 16:02:30|5226.7|5220.7|5230.3|5224.3|5230.6|5224.6|5226.7|5220.7|10
1617638560000|2021-04-05 16:02:40|5230.6|5224.6|5229.6|5223.6|5230.6|5224.6|5228.8|5222.8|8
1617638570000|2021-04-05 16:02:50|5229.8|5223.8|5227.7|5221.7|5229.8|5223.8|5227.7|5221.7|7
1617638580000|2021-04-05 16:03:00|5226.7|5220.7|5228|5222|5228|5222|5226.7|5220.7|2
1617638590000|2021-04-05 16:03:10|5228.2|5222.2|5228.3|5222.3|5228.3|5222.3|5228|5222|2
1617638600000|2021-04-05 16:03:20|5228|5222|5228.3|5222.3|5228.3|5222.3|5228|5222|1
1617638610000|2021-04-05 16:03:30|5228.6|5222.6|5226.8|5220.8|5228.6|5222.6|5226.8|5220.8|4
1617638620000|2021-04-05 16:03:40|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5225.5|5219.5|6
1617638630000|2021-04-05 16:03:50|5225.4|5219.4|5225.2|5219.2|5225.4|5219.4|5225.2|5219.2|2
1617638640000|2021-04-05 16:04:00|5226|5220|5226|5220|5226|5220|5226|5220|9
1617638650000|2021-04-05 16:04:10|5226.3|5220.3|5225.7|5219.7|5226.7|5220.7|5225.7|5219.7|1
1617638660000|2021-04-05 16:04:20|5226|5220|5227.5|5221.5|5227.5|5221.5|5226|5220|3
1617638670000|2021-04-05 16:04:30|5227.8|5221.8|5228.3|5222.3|5228.5|5222.5|5227.8|5221.8|1
1617638690000|2021-04-05 16:04:50|5228|5222|5226.7|5220.7|5228|5222|5226.7|5220.7|5
1617638700000|2021-04-05 16:05:00|5227|5221|5226.7|5220.7|5227|5221|5226.7|5220.7|2
1617638720000|2021-04-05 16:05:20|5226.4|5220.4|5226|5220|5226.5|5220.5|5226|5220|1
1617638730000|2021-04-05 16:05:30|5225.4|5219.4|5223.5|5217.5|5225.4|5219.4|5223.2|5217.2|4
1617638740000|2021-04-05 16:05:40|5223.2|5217.2|5223.7|5217.7|5223.7|5217.7|5223.2|5217.2|1
1617638760000|2021-04-05 16:06:00|5223.4|5217.4|5223.7|5217.7|5224|5218|5223.4|5217.4|2
1617638770000|2021-04-05 16:06:10|5223.5|5217.5|5223.2|5217.2|5223.5|5217.5|5223.2|5217.2|5
1617638780000|2021-04-05 16:06:20|5223|5217|5223|5217|5223|5217|5223|5217|1
1617638790000|2021-04-05 16:06:30|||||||||1
1617638800000|2021-04-05 16:06:40|5222.2|5216.2|5221.8|5215.8|5222.2|5216.2|5221.5|5215.5|2
1617638810000|2021-04-05 16:06:50|5222|5216|5221|5215|5222|5216|5220.7|5214.7|7
1617638820000|2021-04-05 16:07:00|5220.7|5214.7|5220.5|5214.5|5220.7|5214.7|5220.2|5214.2|2
1617638830000|2021-04-05 16:07:10|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220|5214|1
1617638840000|2021-04-05 16:07:20|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|4
1617638850000|2021-04-05 16:07:30|5221|5215|5222.2|5216.2|5222.3|5216.3|5221|5215|5
1617638860000|2021-04-05 16:07:40|5222|5216|5223.7|5217.7|5223.7|5217.7|5222|5216|3
1617638870000|2021-04-05 16:07:50|5224|5218|5222.7|5216.7|5224|5218|5222.7|5216.7|5
1617638880000|2021-04-05 16:08:00|5223|5217|5221.2|5215.2|5223|5217|5221.2|5215.2|11
1617638890000|2021-04-05 16:08:10|5220.1|5214.1|5220.4|5214.4|5220.4|5214.4|5220.1|5214.1|4
1617638900000|2021-04-05 16:08:20|5221.2|5215.2|5220.7|5214.7|5221.2|5215.2|5220.7|5214.7|2
1617638910000|2021-04-05 16:08:30|5220.9|5214.9|5220.7|5214.7|5220.9|5214.9|5220.7|5214.7|0
1617638920000|2021-04-05 16:08:40|5221|5215|5221|5215|5221|5215|5220.7|5214.7|8
1617638940000|2021-04-05 16:09:00|5220.7|5214.7|5220.7|5214.7|5222|5216|5220.7|5214.7|7
1617638950000|2021-04-05 16:09:10|5221|5215|5220.7|5214.7|5221.3|5215.3|5220.3|5214.3|4
1617638960000|2021-04-05 16:09:20|5221|5215|5221.3|5215.3|5221.3|5215.3|5221|5215|2
1617638970000|2021-04-05 16:09:30|5221|5215|5221.5|5215.5|5221.5|5215.5|5221|5215|4
1617638990000|2021-04-05 16:09:50|5221.7|5215.7|5220.7|5214.7|5221.7|5215.7|5220.7|5214.7|1
1617639000000|2021-04-05 16:10:00|5220.4|5214.4|5220.7|5214.7|5220.7|5214.7|5220.4|5214.4|4
1617639020000|2021-04-05 16:10:20|5220.4|5214.4|5218.7|5212.7|5220.4|5214.4|5218.7|5212.7|2
1617639030000|2021-04-05 16:10:30|5218.4|5212.4|5218.7|5212.7|5218.7|5212.7|5217.9|5211.9|2
1617639040000|2021-04-05 16:10:40|5218.4|5212.4|5217.9|5211.9|5218.7|5212.7|5217.9|5211.9|1
1617639050000|2021-04-05 16:10:50|5217.5|5211.5|5216.9|5210.9|5217.5|5211.5|5216.9|5210.9|1
1617639060000|2021-04-05 16:11:00|5216.6|5210.6|5216.4|5210.4|5216.7|5210.7|5216.4|5210.4|1
1617639070000|2021-04-05 16:11:10|5216.7|5210.7|5216.9|5210.9|5216.9|5210.9|5216.1|5210.1|1
1617639080000|2021-04-05 16:11:20|5216.7|5210.7|5215.7|5209.7|5216.7|5210.7|5215.4|5209.4|4
1617639090000|2021-04-05 16:11:30|5215.4|5209.4|5215.4|5209.4|5215.7|5209.7|5215.4|5209.4|1
1617639100000|2021-04-05 16:11:40|5215.2|5209.2|5213.4|5207.4|5215.2|5209.2|5212.8|5206.8|10
1617639110000|2021-04-05 16:11:50|5213.9|5207.9|5213.7|5207.7|5213.9|5207.9|5213.7|5207.7|7
1617639120000|2021-04-05 16:12:00|||||||||1
1617639130000|2021-04-05 16:12:10|5213.9|5207.9|5215.2|5209.2|5215.2|5209.2|5213.7|5207.7|3
1617639140000|2021-04-05 16:12:20|5215.7|5209.7|5214.7|5208.7|5215.7|5209.7|5214.7|5208.7|3
1617639150000|2021-04-05 16:12:30|5214.4|5208.4|5213.4|5207.4|5214.4|5208.4|5213.1|5207.1|7
1617639160000|2021-04-05 16:12:40|5213.9|5207.9|5214.1|5208.1|5214.1|5208.1|5213.9|5207.9|2
1617639180000|2021-04-05 16:13:00|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|6
1617639190000|2021-04-05 16:13:10|5215.6|5209.6|5215.4|5209.4|5215.6|5209.6|5215.4|5209.4|2
1617639200000|2021-04-05 16:13:20|5216.1|5210.1|5215.1|5209.1|5216.1|5210.1|5215.1|5209.1|4
1617639210000|2021-04-05 16:13:30|5214.6|5208.6|5214.1|5208.1|5215.1|5209.1|5214.1|5208.1|1
1617639220000|2021-04-05 16:13:40|||||||||1
1617639230000|2021-04-05 16:13:50|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617639240000|2021-04-05 16:14:00|5214.1|5208.1|5215.4|5209.4|5215.4|5209.4|5214.1|5208.1|2
1617639250000|2021-04-05 16:14:10|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|1
1617639260000|2021-04-05 16:14:20|5214.7|5208.7|5213.1|5207.1|5214.7|5208.7|5212.8|5206.8|3
1617639270000|2021-04-05 16:14:30|5213.5|5207.5|5214.4|5208.4|5214.4|5208.4|5213.5|5207.5|4
1617639280000|2021-04-05 16:14:40|5214.6|5208.6|5215.7|5209.7|5215.7|5209.7|5214.6|5208.6|3
1617639290000|2021-04-05 16:14:50|5214.9|5208.9|5215.1|5209.1|5215.1|5209.1|5214.9|5208.9|5
1617639300000|2021-04-05 16:15:00|5214.6|5208.6|5215.5|5209.5|5215.5|5209.5|5214.6|5208.6|9
1617639310000|2021-04-05 16:15:10|5216.1|5210.1|5215.1|5209.1|5216.1|5210.1|5215.1|5209.1|5
1617639320000|2021-04-05 16:15:20|5214.8|5208.8|5216.1|5210.1|5216.1|5210.1|5214.8|5208.8|6
1617639330000|2021-04-05 16:15:30|5215.5|5209.5|5215.8|5209.8|5215.8|5209.8|5215.5|5209.5|4
1617639340000|2021-04-05 16:15:40|5216.1|5210.1|5216.1|5210.1|5216.6|5210.6|5216.1|5210.1|5
1617639350000|2021-04-05 16:15:50|5215.6|5209.6|5215.7|5209.7|5216.2|5210.2|5215.6|5209.6|6
1617639360000|2021-04-05 16:16:00|5215.9|5209.9|5215.4|5209.4|5215.9|5209.9|5215.4|5209.4|15
1617639370000|2021-04-05 16:16:10|5215.7|5209.7|5215.7|5209.7|5216|5210|5215.4|5209.4|3
1617639380000|2021-04-05 16:16:20|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.7|5209.7|0
1617639390000|2021-04-05 16:16:30|5215.6|5209.6|5214.4|5208.4|5215.6|5209.6|5214.4|5208.4|2
1617639400000|2021-04-05 16:16:40|5214.7|5208.7|5215.9|5209.9|5215.9|5209.9|5214.7|5208.7|11
1617639410000|2021-04-05 16:16:50|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617639420000|2021-04-05 16:17:00|5215.9|5209.9|5215.7|5209.7|5215.9|5209.9|5215.4|5209.4|3
1617639430000|2021-04-05 16:17:10|5215.9|5209.9|5216.2|5210.2|5216.2|5210.2|5215.9|5209.9|3
1617639440000|2021-04-05 16:17:20|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5
1617639450000|2021-04-05 16:17:30|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|2
1617639470000|2021-04-05 16:17:50|5215.7|5209.7|5215.4|5209.4|5215.7|5209.7|5215.4|5209.4|19
1617639480000|2021-04-05 16:18:00|5215.7|5209.7|5214.4|5208.4|5215.7|5209.7|5214.4|5208.4|4
1617639490000|2021-04-05 16:18:10|||||||||3
1617639500000|2021-04-05 16:18:20|||||||||1
1617639520000|2021-04-05 16:18:40|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|0
1617639530000|2021-04-05 16:18:50|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5214.9|5208.9|4
1617639540000|2021-04-05 16:19:00|5215.4|5209.4|5213.1|5207.1|5215.4|5209.4|5213.1|5207.1|11
1617639550000|2021-04-05 16:19:10|5212.8|5206.8|5213.1|5207.1|5213.1|5207.1|5212.8|5206.8|0
1617639560000|2021-04-05 16:19:20|5212.6|5206.6|5212.1|5206.1|5212.6|5206.6|5211.8|5205.8|8
1617639570000|2021-04-05 16:19:30|5211.8|5205.8|5211.6|5205.6|5211.8|5205.8|5211.6|5205.6|3
1617639580000|2021-04-05 16:19:40|5211.3|5205.3|5211.1|5205.1|5211.3|5205.3|5211.1|5205.1|1
1617639590000|2021-04-05 16:19:50|5211.3|5205.3|5211.6|5205.6|5211.8|5205.8|5211.3|5205.3|4
1617639600000|2021-04-05 16:20:00|5211.3|5205.3|5210.8|5204.8|5211.3|5205.3|5210.8|5204.8|1
1617639610000|2021-04-05 16:20:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|4
1617639620000|2021-04-05 16:20:20|5212.6|5206.6|5213.8|5207.8|5213.8|5207.8|5212.1|5206.1|9
1617639630000|2021-04-05 16:20:30|5214.8|5208.8|5214.5|5208.5|5214.8|5208.8|5214.3|5208.3|4
1617639640000|2021-04-05 16:20:40|5215.1|5209.1|5214.8|5208.8|5215.3|5209.3|5214.8|5208.8|2
1617639650000|2021-04-05 16:20:50|5215.1|5209.1|5214.1|5208.1|5215.1|5209.1|5214.1|5208.1|6
1617639660000|2021-04-05 16:21:00|5213.8|5207.8|5214.1|5208.1|5214.1|5208.1|5213.8|5207.8|3
1617639670000|2021-04-05 16:21:10|||||||||2
1617639680000|2021-04-05 16:21:20|||||||||1
1617639690000|2021-04-05 16:21:30|5213.8|5207.8|5214.1|5208.1|5214.1|5208.1|5213.8|5207.8|5
1617639710000|2021-04-05 16:21:50|||||||||4
1617639730000|2021-04-05 16:22:10|5213.8|5207.8|5214.1|5208.1|5214.1|5208.1|5213.8|5207.8|2
1617639740000|2021-04-05 16:22:20|||||||||2
1617639750000|2021-04-05 16:22:30|||||||||3
1617639760000|2021-04-05 16:22:40|5213.8|5207.8|5213.1|5207.1|5213.8|5207.8|5213.1|5207.1|16
1617639770000|2021-04-05 16:22:50|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5
1617639780000|2021-04-05 16:23:00|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|4
1617639790000|2021-04-05 16:23:10|5212.3|5206.3|5212.5|5206.5|5212.5|5206.5|5212.3|5206.3|0
1617639800000|2021-04-05 16:23:20|5210.8|5204.8|5211.5|5205.5|5211.5|5205.5|5210.8|5204.8|8
1617639810000|2021-04-05 16:23:30|5211|5205|5211|5205|5211|5205|5211|5205|1
1617639820000|2021-04-05 16:23:40|5210.5|5204.5|5209.1|5203.1|5210.5|5204.5|5208.8|5202.8|46
1617639830000|2021-04-05 16:23:50|5209.5|5203.5|5209.1|5203.1|5209.8|5203.8|5209.1|5203.1|4
1617639840000|2021-04-05 16:24:00|5209.5|5203.5|5208.5|5202.5|5210|5204|5208.5|5202.5|7
1617639850000|2021-04-05 16:24:10|5208.1|5202.1|5208.5|5202.5|5208.5|5202.5|5208.1|5202.1|0
1617639860000|2021-04-05 16:24:20|5209.5|5203.5|5207|5201|5209.5|5203.5|5206.6|5200.6|10
1617639870000|2021-04-05 16:24:30|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.3|5201.3|41
1617639880000|2021-04-05 16:24:40|5207.3|5201.3|5208.6|5202.6|5209.1|5203.1|5207.3|5201.3|36
1617639890000|2021-04-05 16:24:50|5208.1|5202.1|5207.5|5201.5|5208.2|5202.2|5207.3|5201.3|14
1617639900000|2021-04-05 16:25:00|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.3|5201.3|2
1617639910000|2021-04-05 16:25:10|5208.3|5202.3|5208.5|5202.5|5208.5|5202.5|5208.3|5202.3|5
1617639920000|2021-04-05 16:25:20|5211.5|5205.5|5211.8|5205.8|5211.8|5205.8|5211.3|5205.3|16
1617639930000|2021-04-05 16:25:30|5212.4|5206.4|5214.3|5208.3|5214.5|5208.5|5212.4|5206.4|37
1617639940000|2021-04-05 16:25:40|5214|5208|5211.4|5205.4|5214|5208|5211.4|5205.4|182
1617639950000|2021-04-05 16:25:50|5210.7|5204.7|5209.7|5203.7|5210.9|5204.9|5209.7|5203.7|10
1617639960000|2021-04-05 16:26:00|5209.9|5203.9|5209.4|5203.4|5209.9|5203.9|5209.4|5203.4|3
1617639970000|2021-04-05 16:26:10|5209.6|5203.6|5211.7|5205.7|5211.7|5205.7|5209.6|5203.6|10
1617639980000|2021-04-05 16:26:20|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617639990000|2021-04-05 16:26:30|5211.1|5205.1|5209.9|5203.9|5211.1|5205.1|5209.9|5203.9|1
1617640000000|2021-04-05 16:26:40|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|0
1617640010000|2021-04-05 16:26:50|5210.7|5204.7|5210.7|5204.7|5210.9|5204.9|5210.7|5204.7|3
1617640020000|2021-04-05 16:27:00|5210.4|5204.4|5209.1|5203.1|5210.4|5204.4|5209.1|5203.1|7
1617640030000|2021-04-05 16:27:10|5209.4|5203.4|5207.7|5201.7|5209.4|5203.4|5207.2|5201.2|18
1617640040000|2021-04-05 16:27:20|5206.9|5200.9|5208.5|5202.5|5208.5|5202.5|5206.9|5200.9|15
1617640050000|2021-04-05 16:27:30|5208.8|5202.8|5208.7|5202.7|5209|5203|5208.7|5202.7|2
1617640060000|2021-04-05 16:27:40|5209.3|5203.3|5209.7|5203.7|5210|5204|5209.3|5203.3|1
1617640070000|2021-04-05 16:27:50|5209.4|5203.4|5209.2|5203.2|5209.4|5203.4|5209.2|5203.2|0
1617640080000|2021-04-05 16:28:00|5209|5203|5208.7|5202.7|5209|5203|5208.7|5202.7|1
1617640100000|2021-04-05 16:28:20|5208.4|5202.4|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|2
1617640130000|2021-04-05 16:28:50|||||||||84
1617640140000|2021-04-05 16:29:00|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|4
1617640150000|2021-04-05 16:29:10|||||||||64
1617640160000|2021-04-05 16:29:20|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|6
1617640170000|2021-04-05 16:29:30|5206.4|5200.4|5205.3|5199.3|5206.4|5200.4|5205.2|5199.2|107
1617640180000|2021-04-05 16:29:40|5205.8|5199.8|5206.3|5200.3|5206.3|5200.3|5205.8|5199.8|7
1617640190000|2021-04-05 16:29:50|5208.3|5202.3|5208.3|5202.3|5208.8|5202.8|5208.3|5202.3|16
1617640200000|2021-04-05 16:30:00|5207.8|5201.8|5207.9|5201.9|5207.9|5201.9|5207.6|5201.6|5
1617640210000|2021-04-05 16:30:10|5207.6|5201.6|5206.6|5200.6|5207.6|5201.6|5206.6|5200.6|5
1617640220000|2021-04-05 16:30:20|5206.3|5200.3|5206|5200|5207.6|5201.6|5206|5200|8
1617640230000|2021-04-05 16:30:30|5208.3|5202.3|5207.7|5201.7|5208.3|5202.3|5207.7|5201.7|4
1617640240000|2021-04-05 16:30:40|5208.2|5202.2|5209|5203|5209.2|5203.2|5208.2|5202.2|14
1617640250000|2021-04-05 16:30:50|||||||||1
1617640260000|2021-04-05 16:31:00|5208|5202|5208|5202|5208|5202|5208|5202|2
1617640270000|2021-04-05 16:31:10|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|0
1617640280000|2021-04-05 16:31:20|5207.2|5201.2|5207.7|5201.7|5207.7|5201.7|5207.2|5201.2|4
1617640290000|2021-04-05 16:31:30|||||||||1
1617640310000|2021-04-05 16:31:50|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|1
1617640320000|2021-04-05 16:32:00|5207|5201|5206|5200|5207|5201|5206|5200|1
1617640340000|2021-04-05 16:32:20|5206.3|5200.3|5205.5|5199.5|5206.3|5200.3|5205.5|5199.5|5
1617640350000|2021-04-05 16:32:30|5205|5199|5205|5199|5205|5199|5205|5199|1
1617640360000|2021-04-05 16:32:40|||||||||11
1617640370000|2021-04-05 16:32:50|||||||||2
1617640380000|2021-04-05 16:33:00|5205.5|5199.5|5206.3|5200.3|5206.3|5200.3|5205.5|5199.5|6
1617640390000|2021-04-05 16:33:10|5206.7|5200.7|5207.3|5201.3|5207.3|5201.3|5206.7|5200.7|10
1617640420000|2021-04-05 16:33:40|5208.2|5202.2|5207.7|5201.7|5208.2|5202.2|5207.7|5201.7|4
1617640430000|2021-04-05 16:33:50|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|1
1617640440000|2021-04-05 16:34:00|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1617640450000|2021-04-05 16:34:10|5207.6|5201.6|5207.6|5201.6|5208.1|5202.1|5207.6|5201.6|0
1617640460000|2021-04-05 16:34:20|5207.8|5201.8|5207.5|5201.5|5207.8|5201.8|5207.5|5201.5|6
1617640470000|2021-04-05 16:34:30|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|1
1617640480000|2021-04-05 16:34:40|5207.5|5201.5|5207.6|5201.6|5207.6|5201.6|5207.5|5201.5|2
1617640490000|2021-04-05 16:34:50|||||||||1
1617640520000|2021-04-05 16:35:20|5207|5201|5207|5201|5207|5201|5207|5201|6
1617640530000|2021-04-05 16:35:30|||||||||3
1617640540000|2021-04-05 16:35:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|2
1617640550000|2021-04-05 16:35:50|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1617640560000|2021-04-05 16:36:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1617640580000|2021-04-05 16:36:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|4
1617640590000|2021-04-05 16:36:30|5207.8|5201.8|5208.1|5202.1|5208.1|5202.1|5207.8|5201.8|2
1617640600000|2021-04-05 16:36:40|||||||||1
1617640610000|2021-04-05 16:36:50|5207.6|5201.6|5208.1|5202.1|5208.1|5202.1|5207.6|5201.6|2
1617640620000|2021-04-05 16:37:00|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|13
1617640630000|2021-04-05 16:37:10|5208.3|5202.3|5208.3|5202.3|5208.4|5202.4|5208.3|5202.3|4
1617640640000|2021-04-05 16:37:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.4|5201.4|7
1617640650000|2021-04-05 16:37:30|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|4
1617640660000|2021-04-05 16:37:40|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|1
1617640680000|2021-04-05 16:38:00|5208.1|5202.1|5207.9|5201.9|5208.1|5202.1|5207.3|5201.3|2
1617640690000|2021-04-05 16:38:10|||||||||1
1617640700000|2021-04-05 16:38:20|5208.4|5202.4|5208.3|5202.3|5208.4|5202.4|5208.3|5202.3|0
1617640720000|2021-04-05 16:38:40|5208.2|5202.2|5208.2|5202.2|5208.4|5202.4|5207.6|5201.6|1
1617640730000|2021-04-05 16:38:50|5206.9|5200.9|5206.8|5200.8|5206.9|5200.9|5206.6|5200.6|2
1617640740000|2021-04-05 16:39:00|5206.6|5200.6|5204.6|5198.6|5206.6|5200.6|5204.6|5198.6|3
1617640750000|2021-04-05 16:39:10|5204.3|5198.3|5202.1|5196.1|5204.3|5198.3|5202.1|5196.1|16
1617640760000|2021-04-05 16:39:20|5201.9|5195.9|5198.4|5192.4|5201.9|5195.9|5198.4|5192.4|8
1617640770000|2021-04-05 16:39:30|5198.6|5192.6|5198.1|5192.1|5198.6|5192.6|5198.1|5192.1|0
1617640780000|2021-04-05 16:39:40|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|3
1617640790000|2021-04-05 16:39:50|5199.4|5193.4|5199.6|5193.6|5199.6|5193.6|5199.4|5193.4|3
1617640800000|2021-04-05 16:40:00|5199.9|5193.9|5199.9|5193.9|5200.9|5194.9|5199.9|5193.9|2
1617640810000|2021-04-05 16:40:10|5200.4|5194.4|5202.1|5196.1|5202.1|5196.1|5200.4|5194.4|7
1617640820000|2021-04-05 16:40:20|5202.4|5196.4|5202.9|5196.9|5202.9|5196.9|5202.1|5196.1|11
1617640830000|2021-04-05 16:40:30|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|1
1617640840000|2021-04-05 16:40:40|5202.9|5196.9|5202.6|5196.6|5202.9|5196.9|5202.6|5196.6|0
1617640850000|2021-04-05 16:40:50|5202.3|5196.3|5204|5198|5204|5198|5202.3|5196.3|5
1617640860000|2021-04-05 16:41:00|5203.8|5197.8|5204.3|5198.3|5205|5199|5203.8|5197.8|2
1617640870000|2021-04-05 16:41:10|5205|5199|5204.3|5198.3|5205|5199|5204|5198|1
1617640880000|2021-04-05 16:41:20|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|10
1617640920000|2021-04-05 16:42:00|5204.3|5198.3|5203|5197|5204.3|5198.3|5203|5197|12
1617640940000|2021-04-05 16:42:20|5203.3|5197.3|5204|5198|5204|5198|5203.3|5197.3|0
1617640960000|2021-04-05 16:42:40|5204.3|5198.3|5206|5200|5206|5200|5204.3|5198.3|1
1617640970000|2021-04-05 16:42:50|5205.8|5199.8|5204|5198|5205.8|5199.8|5204|5198|7
1617640980000|2021-04-05 16:43:00|||||||||2
1617640990000|2021-04-05 16:43:10|5203.8|5197.8|5204|5198|5204|5198|5203.8|5197.8|1
1617641000000|2021-04-05 16:43:20|||||||||8
1617641010000|2021-04-05 16:43:30|5204.3|5198.3|5204.3|5198.3|5204.5|5198.5|5204.3|5198.3|0
1617641020000|2021-04-05 16:43:40|5204.6|5198.6|5207|5201|5207|5201|5204.6|5198.6|11
1617641030000|2021-04-05 16:43:50|5207.3|5201.3|5207.6|5201.6|5207.6|5201.6|5207.3|5201.3|2
1617641040000|2021-04-05 16:44:00|5207.3|5201.3|5207.3|5201.3|5207.6|5201.6|5207.3|5201.3|1
1617641050000|2021-04-05 16:44:10|5206.6|5200.6|5206.6|5200.6|5206.8|5200.8|5206.6|5200.6|2
1617641080000|2021-04-05 16:44:40|5206.9|5200.9|5205.6|5199.6|5206.9|5200.9|5205.6|5199.6|7
1617641090000|2021-04-05 16:44:50|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|0
1617641100000|2021-04-05 16:45:00|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|0
1617641110000|2021-04-05 16:45:10|5205.9|5199.9|5206.4|5200.4|5206.9|5200.9|5205.9|5199.9|3
1617641120000|2021-04-05 16:45:20|5206.7|5200.7|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|2
1617641150000|2021-04-05 16:45:50|5206.7|5200.7|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|9
1617641160000|2021-04-05 16:46:00|5206.5|5200.5|5206.4|5200.4|5207.2|5201.2|5206.4|5200.4|16
1617641170000|2021-04-05 16:46:10|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.4|5200.4|5
1617641180000|2021-04-05 16:46:20|5206.2|5200.2|5206.6|5200.6|5206.6|5200.6|5205.9|5199.9|1
1617641190000|2021-04-05 16:46:30|5206.4|5200.4|5205.6|5199.6|5206.4|5200.4|5205.6|5199.6|2
1617641200000|2021-04-05 16:46:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|2
1617641210000|2021-04-05 16:46:50|5206.3|5200.3|5205.6|5199.6|5206.3|5200.3|5205.6|5199.6|1
1617641220000|2021-04-05 16:47:00|5205.4|5199.4|5204.6|5198.6|5205.4|5199.4|5204.6|5198.6|6
1617641230000|2021-04-05 16:47:10|5204.9|5198.9|5204.4|5198.4|5204.9|5198.9|5204.4|5198.4|2
1617641240000|2021-04-05 16:47:20|5204.2|5198.2|5203.9|5197.9|5204.2|5198.2|5203.9|5197.9|1
1617641250000|2021-04-05 16:47:30|5203.6|5197.6|5202.2|5196.2|5203.6|5197.6|5201.9|5195.9|8
1617641260000|2021-04-05 16:47:40|5202.9|5196.9|5201.9|5195.9|5203.2|5197.2|5201.9|5195.9|7
1617641270000|2021-04-05 16:47:50|5202.1|5196.1|5201.9|5195.9|5202.1|5196.1|5201.6|5195.6|2
1617641280000|2021-04-05 16:48:00|5201.4|5195.4|5202.9|5196.9|5202.9|5196.9|5200.9|5194.9|20
1617641290000|2021-04-05 16:48:10|5202.7|5196.7|5202.2|5196.2|5202.9|5196.9|5202.2|5196.2|5
1617641300000|2021-04-05 16:48:20|5201.9|5195.9|5200.8|5194.8|5201.9|5195.9|5200.8|5194.8|3
1617641310000|2021-04-05 16:48:30|5201.1|5195.1|5200.8|5194.8|5201.1|5195.1|5200.8|5194.8|0
1617641320000|2021-04-05 16:48:40|5201.6|5195.6|5203.6|5197.6|5203.6|5197.6|5201.6|5195.6|3
1617641330000|2021-04-05 16:48:50|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|2
1617641340000|2021-04-05 16:49:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5
1617641350000|2021-04-05 16:49:10|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|11
1617641360000|2021-04-05 16:49:20|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5
1617641370000|2021-04-05 16:49:30|5202.4|5196.4|5202.2|5196.2|5202.4|5196.4|5202.2|5196.2|1
1617641390000|2021-04-05 16:49:50|5202.7|5196.7|5202.4|5196.4|5202.7|5196.7|5202.4|5196.4|1
1617641400000|2021-04-05 16:50:00|5204.1|5198.1|5204.1|5198.1|5204.4|5198.4|5202.6|5196.6|15
1617641410000|2021-04-05 16:50:10|5203.5|5197.5|5203.6|5197.6|5203.6|5197.6|5203.1|5197.1|5
1617641420000|2021-04-05 16:50:20|||||||||2
1617641430000|2021-04-05 16:50:30|||||||||3
1617641460000|2021-04-05 16:51:00|5203.3|5197.3|5203.6|5197.6|5203.6|5197.6|5203.3|5197.3|1
1617641470000|2021-04-05 16:51:10|||||||||1
1617641480000|2021-04-05 16:51:20|5203.3|5197.3|5202.6|5196.6|5203.3|5197.3|5202.6|5196.6|1
1617641490000|2021-04-05 16:51:30|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|2
1617641500000|2021-04-05 16:51:40|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|9
1617641510000|2021-04-05 16:51:50|||||||||3
1617641520000|2021-04-05 16:52:00|5202.4|5196.4|5201|5195|5202.4|5196.4|5201|5195|7
1617641530000|2021-04-05 16:52:10|5201.3|5195.3|5201|5195|5201.3|5195.3|5201|5195|2
1617641540000|2021-04-05 16:52:20|5201.3|5195.3|5202.3|5196.3|5202.5|5196.5|5201.3|5195.3|24
1617641550000|2021-04-05 16:52:30|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|2
1617641560000|2021-04-05 16:52:40|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5201.1|5195.1|3
1617641570000|2021-04-05 16:52:50|5202.5|5196.5|5202.3|5196.3|5202.5|5196.5|5202.3|5196.3|6
1617641580000|2021-04-05 16:53:00|5202|5196|5203.1|5197.1|5203.1|5197.1|5202|5196|19
1617641590000|2021-04-05 16:53:10|5202.9|5196.9|5202.6|5196.6|5202.9|5196.9|5202.6|5196.6|6
1617641620000|2021-04-05 16:53:40|5202.3|5196.3|5201.6|5195.6|5202.3|5196.3|5201.6|5195.6|2
1617641630000|2021-04-05 16:53:50|5201.9|5195.9|5201.6|5195.6|5202.1|5196.1|5201|5195|4
1617641640000|2021-04-05 16:54:00|5202.1|5196.1|5202.3|5196.3|5202.3|5196.3|5201|5195|3
1617641650000|2021-04-05 16:54:10|5202|5196|5202.3|5196.3|5202.3|5196.3|5202|5196|9
1617641660000|2021-04-05 16:54:20|5202|5196|5202.3|5196.3|5202.3|5196.3|5202|5196|0
1617641670000|2021-04-05 16:54:30|||||||||18
1617641680000|2021-04-05 16:54:40|5201.5|5195.5|5201.3|5195.3|5202.5|5196.5|5201.3|5195.3|4
1617641690000|2021-04-05 16:54:50|5201.6|5195.6|5201.3|5195.3|5203.3|5197.3|5201.3|5195.3|4
1617641700000|2021-04-05 16:55:00|5201|5195|5199.1|5193.1|5201.3|5195.3|5199.1|5193.1|1
1617641710000|2021-04-05 16:55:10|5199.3|5193.3|5199|5193|5199.3|5193.3|5198.3|5192.3|9
1617641730000|2021-04-05 16:55:30|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|0
1617641740000|2021-04-05 16:55:40|5200.3|5194.3|5200.5|5194.5|5200.5|5194.5|5200.3|5194.3|6
1617641750000|2021-04-05 16:55:50|5200|5194|5200.5|5194.5|5200.5|5194.5|5200|5194|2
1617641760000|2021-04-05 16:56:00|5200|5194|5199.5|5193.5|5200|5194|5199.5|5193.5|3
1617641770000|2021-04-05 16:56:10|||||||||1
1617641780000|2021-04-05 16:56:20|||||||||1
1617641790000|2021-04-05 16:56:30|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|4
1617641800000|2021-04-05 16:56:40|5199|5193|5199|5193|5199|5193|5199|5193|2
1617641810000|2021-04-05 16:56:50|5198.5|5192.5|5199|5193|5199.5|5193.5|5198.5|5192.5|8
1617641820000|2021-04-05 16:57:00|5199.3|5193.3|5199.1|5193.1|5199.6|5193.6|5199.1|5193.1|5
1617641830000|2021-04-05 16:57:10|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|5
1617641840000|2021-04-05 16:57:20|5200.3|5194.3|5200.6|5194.6|5200.6|5194.6|5200.3|5194.3|3
1617641850000|2021-04-05 16:57:30|5200.9|5194.9|5201.6|5195.6|5201.6|5195.6|5200.9|5194.9|2
1617641860000|2021-04-05 16:57:40|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|5202.1|5196.1|0
1617641870000|2021-04-05 16:57:50|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.3|5196.3|2
1617641880000|2021-04-05 16:58:00|5202.3|5196.3|5202.6|5196.6|5202.6|5196.6|5202.3|5196.3|5
1617641890000|2021-04-05 16:58:10|5202.3|5196.3|5203.6|5197.6|5203.9|5197.9|5202.3|5196.3|3
1617641900000|2021-04-05 16:58:20|5204.4|5198.4|5204.2|5198.2|5204.4|5198.4|5204.2|5198.2|3
1617641910000|2021-04-05 16:58:30|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|1
1617641920000|2021-04-05 16:58:40|5204.2|5198.2|5205.1|5199.1|5205.1|5199.1|5204.2|5198.2|0
1617641930000|2021-04-05 16:58:50|5205.7|5199.7|5206.4|5200.4|5206.7|5200.7|5205.7|5199.7|23
1617641940000|2021-04-05 16:59:00|5206.1|5200.1|5207.7|5201.7|5207.7|5201.7|5206.1|5200.1|10
1617641950000|2021-04-05 16:59:10|5207.5|5201.5|5206.4|5200.4|5207.5|5201.5|5206.4|5200.4|25
1617641970000|2021-04-05 16:59:30|5206.6|5200.6|5206.6|5200.6|5207.2|5201.2|5206.6|5200.6|5
1617641990000|2021-04-05 16:59:50|5206.4|5200.4|5205.6|5199.6|5206.4|5200.4|5205.6|5199.6|2
1617642000000|2021-04-05 17:00:00|5207|5201|5204.9|5198.9|5207|5201|5204.9|5198.9|4
1617642010000|2021-04-05 17:00:10|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|12
1617642040000|2021-04-05 17:00:40|5204|5198|5204.2|5198.2|5204.2|5198.2|5204|5198|1
1617642050000|2021-04-05 17:00:50|5203.7|5197.7|5201.9|5195.9|5203.7|5197.7|5201.6|5195.6|23
1617642060000|2021-04-05 17:01:00|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|4
1617642070000|2021-04-05 17:01:10|5202.4|5196.4|5201.9|5195.9|5202.6|5196.6|5201.4|5195.4|6
1617642110000|2021-04-05 17:01:50|5201.2|5195.2|5201.1|5195.1|5201.4|5195.4|5201.1|5195.1|6
1617642120000|2021-04-05 17:02:00|5200.9|5194.9|5203|5197|5203|5197|5200.9|5194.9|9
1617642130000|2021-04-05 17:02:10|5203.7|5197.7|5203.2|5197.2|5204.7|5198.7|5203.2|5197.2|9
1617642140000|2021-04-05 17:02:20|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|0
1617642150000|2021-04-05 17:02:30|5203.2|5197.2|5203.7|5197.7|5203.7|5197.7|5203.2|5197.2|1
1617642160000|2021-04-05 17:02:40|5203.5|5197.5|5203.2|5197.2|5203.5|5197.5|5203.2|5197.2|3
1617642170000|2021-04-05 17:02:50|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|3
1617642180000|2021-04-05 17:03:00|5204.4|5198.4|5204.2|5198.2|5204.7|5198.7|5204.2|5198.2|8
1617642190000|2021-04-05 17:03:10|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|1
1617642200000|2021-04-05 17:03:20|5204.7|5198.7|5204.4|5198.4|5204.7|5198.7|5204.4|5198.4|1
1617642210000|2021-04-05 17:03:30|5205.1|5199.1|5205.4|5199.4|5205.4|5199.4|5205.1|5199.1|2
1617642220000|2021-04-05 17:03:40|||||||||1
1617642230000|2021-04-05 17:03:50|5204.9|5198.9|5204.6|5198.6|5204.9|5198.9|5204.6|5198.6|0
1617642240000|2021-04-05 17:04:00|5204.9|5198.9|5204.4|5198.4|5205.2|5199.2|5204.4|5198.4|2
1617642250000|2021-04-05 17:04:10|5204.7|5198.7|5205.2|5199.2|5205.2|5199.2|5204.6|5198.6|7
1617642260000|2021-04-05 17:04:20|5205.4|5199.4|5205.9|5199.9|5205.9|5199.9|5205.4|5199.4|0
1617642290000|2021-04-05 17:04:50|||||||||1
1617642300000|2021-04-05 17:05:00|5206.2|5200.2|5206.2|5200.2|5206.7|5200.7|5205.9|5199.9|15
1617642310000|2021-04-05 17:05:10|5206.4|5200.4|5206.2|5200.2|5206.4|5200.4|5205.9|5199.9|0
1617642320000|2021-04-05 17:05:20|5205.9|5199.9|5205.7|5199.7|5205.9|5199.9|5205.2|5199.2|13
1617642330000|2021-04-05 17:05:30|||||||||12
1617642340000|2021-04-05 17:05:40|5207.3|5201.3|5207.7|5201.7|5207.7|5201.7|5207.3|5201.3|4
1617642360000|2021-04-05 17:06:00|5208.1|5202.1|5207.9|5201.9|5208.1|5202.1|5207.9|5201.9|1
1617642370000|2021-04-05 17:06:10|5208.7|5202.7|5209.1|5203.1|5209.1|5203.1|5208.4|5202.4|13
1617642390000|2021-04-05 17:06:30|||||||||1
1617642400000|2021-04-05 17:06:40|||||||||2
1617642410000|2021-04-05 17:06:50|||||||||6
1617642420000|2021-04-05 17:07:00|5207.1|5201.1|5206.8|5200.8|5207.3|5201.3|5206.8|5200.8|9
1617642430000|2021-04-05 17:07:10|5207|5201|5207.4|5201.4|5207.6|5201.6|5207|5201|6
1617642440000|2021-04-05 17:07:20|5207.7|5201.7|5207.4|5201.4|5207.7|5201.7|5207.4|5201.4|1
1617642450000|2021-04-05 17:07:30|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.4|5201.4|0
1617642460000|2021-04-05 17:07:40|5207.9|5201.9|5207.4|5201.4|5207.9|5201.9|5207.1|5201.1|2
1617642470000|2021-04-05 17:07:50|5207.7|5201.7|5207.1|5201.1|5207.7|5201.7|5207.1|5201.1|1
1617642480000|2021-04-05 17:08:00|5208.1|5202.1|5207.8|5201.8|5208.1|5202.1|5207.6|5201.6|7
1617642490000|2021-04-05 17:08:10|5207.6|5201.6|5207.3|5201.3|5207.6|5201.6|5207.3|5201.3|0
1617642500000|2021-04-05 17:08:20|5207.6|5201.6|5208.1|5202.1|5208.1|5202.1|5207.6|5201.6|0
1617642510000|2021-04-05 17:08:30|||||||||3
1617642520000|2021-04-05 17:08:40|5207.6|5201.6|5206.6|5200.6|5207.6|5201.6|5206.6|5200.6|3
1617642540000|2021-04-05 17:09:00|5206.3|5200.3|5205.6|5199.6|5206.3|5200.3|5204.8|5198.8|0
1617642550000|2021-04-05 17:09:10|5205.1|5199.1|5205.6|5199.6|5205.6|5199.6|5204.6|5198.6|2
1617642570000|2021-04-05 17:09:30|5206.5|5200.5|5207|5201|5207.4|5201.4|5206.5|5200.5|5
1617642580000|2021-04-05 17:09:40|5207.5|5201.5|5207.9|5201.9|5208.7|5202.7|5207.5|5201.5|9
1617642590000|2021-04-05 17:09:50|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|1
1617642600000|2021-04-05 17:10:00|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|6
1617642610000|2021-04-05 17:10:10|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|1
1617642620000|2021-04-05 17:10:20|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|3
1617642640000|2021-04-05 17:10:40|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|4
1617642650000|2021-04-05 17:10:50|5205.2|5199.2|5204.3|5198.3|5205.2|5199.2|5203.6|5197.6|17
1617642660000|2021-04-05 17:11:00|5203.6|5197.6|5203.3|5197.3|5204.1|5198.1|5203.3|5197.3|5
1617642670000|2021-04-05 17:11:10|5203.6|5197.6|5204.1|5198.1|5204.1|5198.1|5203.6|5197.6|5
1617642690000|2021-04-05 17:11:30|||||||||1
1617642700000|2021-04-05 17:11:40|5204.3|5198.3|5204.9|5198.9|5205.4|5199.4|5204.3|5198.3|13
1617642710000|2021-04-05 17:11:50|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|2
1617642720000|2021-04-05 17:12:00|5205.7|5199.7|5205.6|5199.6|5206.9|5200.9|5205.6|5199.6|2
1617642750000|2021-04-05 17:12:30|5205.4|5199.4|5204.9|5198.9|5205.4|5199.4|5204.9|5198.9|1
1617642760000|2021-04-05 17:12:40|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|1
1617642770000|2021-04-05 17:12:50|5205.1|5199.1|5203.9|5197.9|5205.1|5199.1|5203.9|5197.9|1
1617642780000|2021-04-05 17:13:00|5204.2|5198.2|5203.6|5197.6|5204.2|5198.2|5203.6|5197.6|1
1617642800000|2021-04-05 17:13:20|5203.2|5197.2|5204.7|5198.7|5204.7|5198.7|5203.2|5197.2|2
1617642810000|2021-04-05 17:13:30|5204.9|5198.9|5205.4|5199.4|5205.4|5199.4|5204.9|5198.9|2
1617642820000|2021-04-05 17:13:40|5205.2|5199.2|5205.9|5199.9|5205.9|5199.9|5205.2|5199.2|0
1617642840000|2021-04-05 17:14:00|5205.6|5199.6|5205.4|5199.4|5205.6|5199.6|5205.4|5199.4|1
1617642850000|2021-04-05 17:14:10|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|0
1617642860000|2021-04-05 17:14:20|5205.7|5199.7|5206.4|5200.4|5206.4|5200.4|5205.7|5199.7|3
1617642880000|2021-04-05 17:14:40|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1617642890000|2021-04-05 17:14:50|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617642900000|2021-04-05 17:15:00|5206.2|5200.2|5205.2|5199.2|5206.7|5200.7|5204.9|5198.9|2
1617642910000|2021-04-05 17:15:10|5203.9|5197.9|5203.6|5197.6|5203.9|5197.9|5203.4|5197.4|13
1617642920000|2021-04-05 17:15:20|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|0
1617642930000|2021-04-05 17:15:30|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.6|5196.6|2
1617642940000|2021-04-05 17:15:40|5202.6|5196.6|5202.6|5196.6|5202.9|5196.9|5202.6|5196.6|1
1617642950000|2021-04-05 17:15:50|5202.4|5196.4|5201.8|5195.8|5202.4|5196.4|5201.4|5195.4|3
1617642960000|2021-04-05 17:16:00|5201.6|5195.6|5201.1|5195.1|5201.6|5195.6|5201.1|5195.1|16
1617642970000|2021-04-05 17:16:10|5201.6|5195.6|5202.1|5196.1|5202.1|5196.1|5201.6|5195.6|0
1617642980000|2021-04-05 17:16:20|5201.8|5195.8|5201.1|5195.1|5201.8|5195.8|5201.1|5195.1|3
1617642990000|2021-04-05 17:16:30|5201.7|5195.7|5201.4|5195.4|5202.1|5196.1|5201.4|5195.4|0
1617643000000|2021-04-05 17:16:40|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|1
1617643010000|2021-04-05 17:16:50|5200.9|5194.9|5200.1|5194.1|5200.9|5194.9|5200.1|5194.1|1
1617643020000|2021-04-05 17:17:00|||||||||1
1617643030000|2021-04-05 17:17:10|5200.8|5194.8|5201.6|5195.6|5201.6|5195.6|5200.8|5194.8|3
1617643040000|2021-04-05 17:17:20|5201.4|5195.4|5201.6|5195.6|5201.6|5195.6|5201.4|5195.4|0
1617643060000|2021-04-05 17:17:40|5201.4|5195.4|5201.6|5195.6|5201.6|5195.6|5201.4|5195.4|0
1617643070000|2021-04-05 17:17:50|5201.9|5195.9|5202.1|5196.1|5202.1|5196.1|5201.9|5195.9|1
1617643080000|2021-04-05 17:18:00|5201.8|5195.8|5201.6|5195.6|5201.8|5195.8|5201.6|5195.6|2
1617643090000|2021-04-05 17:18:10|5201.9|5195.9|5201.4|5195.4|5201.9|5195.9|5201.4|5195.4|1
1617643110000|2021-04-05 17:18:30|5201.6|5195.6|5201.4|5195.4|5201.6|5195.6|5201.4|5195.4|0
1617643120000|2021-04-05 17:18:40|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|1
1617643130000|2021-04-05 17:18:50|||||||||1
1617643140000|2021-04-05 17:19:00|5201.3|5195.3|5200.6|5194.6|5201.3|5195.3|5200.6|5194.6|2
1617643150000|2021-04-05 17:19:10|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|2
1617643160000|2021-04-05 17:19:20|5202.5|5196.5|5202.1|5196.1|5202.5|5196.5|5202.1|5196.1|6
1617643170000|2021-04-05 17:19:30|5202.6|5196.6|5202.3|5196.3|5202.6|5196.6|5202.3|5196.3|0
1617643180000|2021-04-05 17:19:40|5202.6|5196.6|5202.3|5196.3|5202.6|5196.6|5202.3|5196.3|0
1617643190000|2021-04-05 17:19:50|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.3|5196.3|0
1617643200000|2021-04-05 17:20:00|5202.3|5196.3|5202.6|5196.6|5202.6|5196.6|5202.3|5196.3|6
1617643210000|2021-04-05 17:20:10|5203.3|5197.3|5202.9|5196.9|5203.3|5197.3|5202.9|5196.9|2
1617643220000|2021-04-05 17:20:20|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|1
1617643230000|2021-04-05 17:20:30|5203|5197|5202.6|5196.6|5203|5197|5202.6|5196.6|15
1617643240000|2021-04-05 17:20:40|5202.3|5196.3|5202|5196|5202.3|5196.3|5201.6|5195.6|3
1617643250000|2021-04-05 17:20:50|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|1
1617643260000|2021-04-05 17:21:00|5202|5196|5202.5|5196.5|5203.3|5197.3|5201.7|5195.7|13
1617643270000|2021-04-05 17:21:10|5202.3|5196.3|5202|5196|5202.3|5196.3|5202|5196|1
1617643290000|2021-04-05 17:21:30|5201.8|5195.8|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|0
1617643300000|2021-04-05 17:21:40|5201.5|5195.5|5201|5195|5201.5|5195.5|5201|5195|2
1617643310000|2021-04-05 17:21:50|5200.2|5194.2|5199.6|5193.6|5200.2|5194.2|5199.6|5193.6|4
1617643330000|2021-04-05 17:22:10|5199|5193|5198.6|5192.6|5199|5193|5198.6|5192.6|8
1617643340000|2021-04-05 17:22:20|5198.3|5192.3|5198.6|5192.6|5199.1|5193.1|5198.1|5192.1|4
1617643350000|2021-04-05 17:22:30|||||||||6
1617643360000|2021-04-05 17:22:40|5198.3|5192.3|5197.6|5191.6|5198.3|5192.3|5197.1|5191.1|2
1617643370000|2021-04-05 17:22:50|||||||||2
1617643380000|2021-04-05 17:23:00|5198.1|5192.1|5198.6|5192.6|5198.6|5192.6|5198.1|5192.1|5
1617643390000|2021-04-05 17:23:10|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|1
1617643400000|2021-04-05 17:23:20|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|3
1617643410000|2021-04-05 17:23:30|5197.4|5191.4|5196.1|5190.1|5197.4|5191.4|5196.1|5190.1|25
1617643420000|2021-04-05 17:23:40|5196.6|5190.6|5196.1|5190.1|5196.6|5190.6|5196.1|5190.1|1
1617643430000|2021-04-05 17:23:50|||||||||2
1617643440000|2021-04-05 17:24:00|5195.7|5189.7|5193.6|5187.6|5195.7|5189.7|5193.3|5187.3|9
1617643450000|2021-04-05 17:24:10|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|5192.8|5186.8|6
1617643460000|2021-04-05 17:24:20|5193.1|5187.1|5194.6|5188.6|5195.4|5189.4|5193.1|5187.1|7
1617643470000|2021-04-05 17:24:30|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|2
1617643480000|2021-04-05 17:24:40|5194.8|5188.8|5194.6|5188.6|5194.8|5188.8|5194.6|5188.6|3
1617643490000|2021-04-05 17:24:50|||||||||8
1617643500000|2021-04-05 17:25:00|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|1
1617643510000|2021-04-05 17:25:10|5194.1|5188.1|5193.8|5187.8|5194.1|5188.1|5193.8|5187.8|6
1617643530000|2021-04-05 17:25:30|5194.6|5188.6|5193.8|5187.8|5195.1|5189.1|5193.8|5187.8|4
1617643540000|2021-04-05 17:25:40|5193.6|5187.6|5194.1|5188.1|5194.1|5188.1|5193.6|5187.6|0
1617643550000|2021-04-05 17:25:50|5193.9|5187.9|5194.1|5188.1|5194.1|5188.1|5193.6|5187.6|11
1617643560000|2021-04-05 17:26:00|5194.3|5188.3|5195.1|5189.1|5195.1|5189.1|5194.3|5188.3|2
1617643570000|2021-04-05 17:26:10|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|1
1617643590000|2021-04-05 17:26:30|5193|5187|5193|5187|5193.5|5187.5|5192.8|5186.8|29
1617643600000|2021-04-05 17:26:40|5192.5|5186.5|5192|5186|5192.5|5186.5|5192|5186|1
1617643610000|2021-04-05 17:26:50|5190.5|5184.5|5190.6|5184.6|5191.5|5185.5|5190.5|5184.5|8
1617643620000|2021-04-05 17:27:00|5190.9|5184.9|5190.9|5184.9|5191.1|5185.1|5190.8|5184.8|1
1617643640000|2021-04-05 17:27:20|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|1
1617643650000|2021-04-05 17:27:30|5190.9|5184.9|5190.6|5184.6|5190.9|5184.9|5190.6|5184.6|0
1617643660000|2021-04-05 17:27:40|5190.9|5184.9|5190.6|5184.6|5190.9|5184.9|5190.6|5184.6|1
1617643690000|2021-04-05 17:28:10|5190.4|5184.4|5189.3|5183.3|5190.4|5184.4|5189.3|5183.3|3
1617643700000|2021-04-05 17:28:20|5189.6|5183.6|5189.4|5183.4|5190.1|5184.1|5188.1|5182.1|8
1617643710000|2021-04-05 17:28:30|5189.3|5183.3|5188.9|5182.9|5189.3|5183.3|5188.9|5182.9|2
1617643730000|2021-04-05 17:28:50|5188.4|5182.4|5189.4|5183.4|5189.4|5183.4|5188.4|5182.4|1
1617643740000|2021-04-05 17:29:00|5188.9|5182.9|5186.9|5180.9|5188.9|5182.9|5186.6|5180.6|14
1617643750000|2021-04-05 17:29:10|5186.6|5180.6|5186.6|5180.6|5186.9|5180.9|5186.1|5180.1|17
1617643760000|2021-04-05 17:29:20|5186.8|5180.8|5187.9|5181.9|5187.9|5181.9|5186.8|5180.8|2
1617643770000|2021-04-05 17:29:30|5187.6|5181.6|5186.9|5180.9|5187.6|5181.6|5186.9|5180.9|1
1617643780000|2021-04-05 17:29:40|5186.4|5180.4|5185.9|5179.9|5186.4|5180.4|5185.4|5179.4|16
1617643790000|2021-04-05 17:29:50|5186.4|5180.4|5185.9|5179.9|5186.4|5180.4|5185.9|5179.9|8
1617643800000|2021-04-05 17:30:00|5186.2|5180.2|5187.9|5181.9|5188.1|5182.1|5185.8|5179.8|40
1617643810000|2021-04-05 17:30:10|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|2
1617643820000|2021-04-05 17:30:20|5186.7|5180.7|5186.9|5180.9|5187.1|5181.1|5186.7|5180.7|3
1617643830000|2021-04-05 17:30:30|5187.2|5181.2|5187.4|5181.4|5187.7|5181.7|5186.6|5180.6|14
1617643840000|2021-04-05 17:30:40|5187.1|5181.1|5185.9|5179.9|5187.1|5181.1|5185.9|5179.9|2
1617643850000|2021-04-05 17:30:50|5185.6|5179.6|5186.1|5180.1|5186.1|5180.1|5185.6|5179.6|1
1617643860000|2021-04-05 17:31:00|5185.6|5179.6|5186.4|5180.4|5186.4|5180.4|5185.6|5179.6|2
1617643870000|2021-04-05 17:31:10|5186.9|5180.9|5187.9|5181.9|5188.1|5182.1|5186.9|5180.9|2
1617643880000|2021-04-05 17:31:20|||||||||2
1617643890000|2021-04-05 17:31:30|5187.6|5181.6|5187.9|5181.9|5187.9|5181.9|5187.6|5181.6|1
1617643900000|2021-04-05 17:31:40|5186.4|5180.4|5186.5|5180.5|5186.5|5180.5|5185.9|5179.9|14
1617643910000|2021-04-05 17:31:50|5186.4|5180.4|5188|5182|5188|5182|5186|5180|6
1617643920000|2021-04-05 17:32:00|5187.5|5181.5|5187.2|5181.2|5187.5|5181.5|5187.2|5181.2|3
1617643930000|2021-04-05 17:32:10|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|4
1617643940000|2021-04-05 17:32:20|5185.5|5179.5|5185.5|5179.5|5185.7|5179.7|5185.5|5179.5|2
1617643950000|2021-04-05 17:32:30|5185.7|5179.7|5185.9|5179.9|5185.9|5179.9|5185.7|5179.7|3
1617643970000|2021-04-05 17:32:50|5185.7|5179.7|5185.9|5179.9|5185.9|5179.9|5185.6|5179.6|14
1617643990000|2021-04-05 17:33:10|5185.7|5179.7|5185.9|5179.9|5185.9|5179.9|5185.7|5179.7|0
1617644000000|2021-04-05 17:33:20|5186.7|5180.7|5186.5|5180.5|5186.7|5180.7|5186.5|5180.5|2
1617644010000|2021-04-05 17:33:30|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|0
1617644020000|2021-04-05 17:33:40|5186.2|5180.2|5186.5|5180.5|5187|5181|5186.2|5180.2|3
1617644030000|2021-04-05 17:33:50|5186.7|5180.7|5185.9|5179.9|5186.7|5180.7|5185.9|5179.9|6
1617644040000|2021-04-05 17:34:00|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1617644050000|2021-04-05 17:34:10|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.6|5179.6|9
1617644060000|2021-04-05 17:34:20|5186.7|5180.7|5187.4|5181.4|5187.4|5181.4|5186.7|5180.7|1
1617644080000|2021-04-05 17:34:40|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|1
1617644100000|2021-04-05 17:35:00|5187.6|5181.6|5187.4|5181.4|5187.6|5181.6|5187.4|5181.4|1
1617644110000|2021-04-05 17:35:10|||||||||3
1617644120000|2021-04-05 17:35:20|||||||||1
1617644130000|2021-04-05 17:35:30|5187.2|5181.2|5187.9|5181.9|5188.1|5182.1|5187.2|5181.2|7
1617644140000|2021-04-05 17:35:40|5188.2|5182.2|5186.9|5180.9|5188.2|5182.2|5186.6|5180.6|5
1617644150000|2021-04-05 17:35:50|5186.6|5180.6|5186.9|5180.9|5186.9|5180.9|5185.8|5179.8|2
1617644160000|2021-04-05 17:36:00|||||||||2
1617644170000|2021-04-05 17:36:10|5187.4|5181.4|5187.9|5181.9|5187.9|5181.9|5187.4|5181.4|2
1617644180000|2021-04-05 17:36:20|||||||||2
1617644190000|2021-04-05 17:36:30|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|5187.6|5181.6|0
1617644210000|2021-04-05 17:36:50|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|2
1617644220000|2021-04-05 17:37:00|5187.3|5181.3|5186.1|5180.1|5187.3|5181.3|5186.1|5180.1|9
1617644230000|2021-04-05 17:37:10|5185.9|5179.9|5187.1|5181.1|5187.1|5181.1|5185.9|5179.9|11
1617644240000|2021-04-05 17:37:20|5187.9|5181.9|5187.9|5181.9|5188.2|5182.2|5187.9|5181.9|2
1617644250000|2021-04-05 17:37:30|5188.2|5182.2|5188.4|5182.4|5188.4|5182.4|5188.2|5182.2|6
1617644270000|2021-04-05 17:37:50|5188.1|5182.1|5187.6|5181.6|5188.1|5182.1|5187.6|5181.6|4
1617644280000|2021-04-05 17:38:00|5187.9|5181.9|5186.3|5180.3|5187.9|5181.9|5186.3|5180.3|4
1617644290000|2021-04-05 17:38:10|5186|5180|5186.9|5180.9|5186.9|5180.9|5186|5180|9
1617644310000|2021-04-05 17:38:30|5186.1|5180.1|5185.3|5179.3|5186.1|5180.1|5185.3|5179.3|35
1617644320000|2021-04-05 17:38:40|5185.1|5179.1|5185.3|5179.3|5185.3|5179.3|5185.1|5179.1|3
1617644330000|2021-04-05 17:38:50|5185|5179|5184.9|5178.9|5186.4|5180.4|5184.9|5178.9|3
1617644340000|2021-04-05 17:39:00|5184.6|5178.6|5184.4|5178.4|5184.6|5178.6|5184.4|5178.4|0
1617644350000|2021-04-05 17:39:10|5183.9|5177.9|5182.9|5176.9|5183.9|5177.9|5182.9|5176.9|3
1617644360000|2021-04-05 17:39:20|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5182.8|5176.8|3
1617644380000|2021-04-05 17:39:40|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|2
1617644390000|2021-04-05 17:39:50|5182|5176|5180.3|5174.3|5182|5176|5180.1|5174.1|8
1617644400000|2021-04-05 17:40:00|5180.6|5174.6|5180.3|5174.3|5180.6|5174.6|5180.3|5174.3|6
1617644410000|2021-04-05 17:40:10|5180|5174|5181.6|5175.6|5181.6|5175.6|5180|5174|2
1617644420000|2021-04-05 17:40:20|||||||||1
1617644430000|2021-04-05 17:40:30|5181.3|5175.3|5180.8|5174.8|5181.3|5175.3|5180.8|5174.8|3
1617644440000|2021-04-05 17:40:40|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|11
1617644450000|2021-04-05 17:40:50|5179.8|5173.8|5178.9|5172.9|5180.3|5174.3|5178.9|5172.9|22
1617644460000|2021-04-05 17:41:00|5179.9|5173.9|5179.6|5173.6|5179.9|5173.9|5179.4|5173.4|7
1617644480000|2021-04-05 17:41:20|5179.9|5173.9|5180.7|5174.7|5180.7|5174.7|5179.9|5173.9|2
1617644490000|2021-04-05 17:41:30|5180.1|5174.1|5180.6|5174.6|5180.8|5174.8|5179.9|5173.9|0
1617644500000|2021-04-05 17:41:40|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|1
1617644520000|2021-04-05 17:42:00|5181.2|5175.2|5180.9|5174.9|5181.4|5175.4|5180.9|5174.9|3
1617644540000|2021-04-05 17:42:20|5180.4|5174.4|5180.9|5174.9|5180.9|5174.9|5180.4|5174.4|0
1617644550000|2021-04-05 17:42:30|||||||||2
1617644560000|2021-04-05 17:42:40|5181.4|5175.4|5179.1|5173.1|5181.4|5175.4|5179.1|5173.1|1
1617644570000|2021-04-05 17:42:50|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.6|5172.6|1
1617644580000|2021-04-05 17:43:00|5178.6|5172.6|5178.6|5172.6|5178.9|5172.9|5178.6|5172.6|0
1617644590000|2021-04-05 17:43:10|5179.9|5173.9|5180.4|5174.4|5180.4|5174.4|5179.9|5173.9|2
1617644600000|2021-04-05 17:43:20|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|1
1617644610000|2021-04-05 17:43:30|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|2
1617644630000|2021-04-05 17:43:50|5178.6|5172.6|5179.9|5173.9|5179.9|5173.9|5178.6|5172.6|6
1617644640000|2021-04-05 17:44:00|5179.6|5173.6|5176.3|5170.3|5179.6|5173.6|5175.9|5169.9|20
1617644650000|2021-04-05 17:44:10|5176.5|5170.5|5176.3|5170.3|5176.5|5170.5|5176|5170|2
1617644660000|2021-04-05 17:44:20|5176|5170|5176.3|5170.3|5176.3|5170.3|5176|5170|2
1617644670000|2021-04-05 17:44:30|5177.1|5171.1|5177.3|5171.3|5177.3|5171.3|5177.1|5171.1|5
1617644690000|2021-04-05 17:44:50|5177|5171|5176.3|5170.3|5177|5171|5176|5170|4
1617644700000|2021-04-05 17:45:00|5176.8|5170.8|5177.3|5171.3|5177.8|5171.8|5176.3|5170.3|7
1617644710000|2021-04-05 17:45:10|5177.5|5171.5|5177.3|5171.3|5177.5|5171.5|5177.3|5171.3|1
1617644730000|2021-04-05 17:45:30|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|1
1617644740000|2021-04-05 17:45:40|5178.1|5172.1|5177.9|5171.9|5178.1|5172.1|5177.9|5171.9|0
1617644750000|2021-04-05 17:45:50|||||||||1
1617644760000|2021-04-05 17:46:00|5177.6|5171.6|5178.4|5172.4|5178.4|5172.4|5177.6|5171.6|12
1617644770000|2021-04-05 17:46:10|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|3
1617644790000|2021-04-05 17:46:30|5178.4|5172.4|5177.6|5171.6|5178.4|5172.4|5177.1|5171.1|15
1617644800000|2021-04-05 17:46:40|5178.1|5172.1|5178.4|5172.4|5178.4|5172.4|5177.9|5171.9|2
1617644810000|2021-04-05 17:46:50|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|4
1617644820000|2021-04-05 17:47:00|5177.4|5171.4|5177.9|5171.9|5177.9|5171.9|5177.4|5171.4|1
1617644830000|2021-04-05 17:47:10|5177.4|5171.4|5176.9|5170.9|5177.4|5171.4|5176.9|5170.9|2
1617644840000|2021-04-05 17:47:20|5177.2|5171.2|5178.1|5172.1|5178.1|5172.1|5176.4|5170.4|5
1617644850000|2021-04-05 17:47:30|5179.1|5173.1|5179.4|5173.4|5179.4|5173.4|5178.7|5172.7|3
1617644860000|2021-04-05 17:47:40|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|1
1617644870000|2021-04-05 17:47:50|5180.9|5174.9|5180.9|5174.9|5181.4|5175.4|5180.9|5174.9|4
1617644880000|2021-04-05 17:48:00|5181.4|5175.4|5181.9|5175.9|5182.1|5176.1|5181.4|5175.4|5
1617644890000|2021-04-05 17:48:10|5182.1|5176.1|5183.4|5177.4|5183.4|5177.4|5182.1|5176.1|5
1617644900000|2021-04-05 17:48:20|5182.9|5176.9|5184.1|5178.1|5184.1|5178.1|5182.9|5176.9|14
1617644910000|2021-04-05 17:48:30|5183.9|5177.9|5184.4|5178.4|5184.4|5178.4|5183.9|5177.9|1
1617644930000|2021-04-05 17:48:50|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|1
1617644940000|2021-04-05 17:49:00|5183.6|5177.6|5181.9|5175.9|5183.6|5177.6|5181.9|5175.9|3
1617644950000|2021-04-05 17:49:10|5182.4|5176.4|5181.9|5175.9|5182.4|5176.4|5181.9|5175.9|1
1617644960000|2021-04-05 17:49:20|5182.4|5176.4|5182.2|5176.2|5182.4|5176.4|5182.2|5176.2|1
1617644970000|2021-04-05 17:49:30|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|0
1617644990000|2021-04-05 17:49:50|5181.6|5175.6|5180.3|5174.3|5181.6|5175.6|5180.1|5174.1|3
1617645000000|2021-04-05 17:50:00|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|1
1617645010000|2021-04-05 17:50:10|5183.1|5177.1|5182.9|5176.9|5183.1|5177.1|5182.9|5176.9|2
1617645020000|2021-04-05 17:50:20|5183.9|5177.9|5184.5|5178.5|5185|5179|5183.9|5177.9|45
1617645030000|2021-04-05 17:50:30|5185.3|5179.3|5186.5|5180.5|5187.1|5181.1|5185.3|5179.3|21
1617645040000|2021-04-05 17:50:40|5187.1|5181.1|5187.1|5181.1|5187.4|5181.4|5187.1|5181.1|2
1617645050000|2021-04-05 17:50:50|5186.8|5180.8|5187.1|5181.1|5187.3|5181.3|5186.6|5180.6|15
1617645060000|2021-04-05 17:51:00|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|2
1617645070000|2021-04-05 17:51:10|5187.1|5181.1|5188.1|5182.1|5188.1|5182.1|5187.1|5181.1|2
1617645080000|2021-04-05 17:51:20|5188.4|5182.4|5188.9|5182.9|5189.1|5183.1|5188.4|5182.4|255
1617645090000|2021-04-05 17:51:30|5188.1|5182.1|5188.1|5182.1|5188.4|5182.4|5188.1|5182.1|19
1617645100000|2021-04-05 17:51:40|||||||||1
1617645110000|2021-04-05 17:51:50|5188.3|5182.3|5193|5187|5193|5187|5188.3|5182.3|5
1617645120000|2021-04-05 17:52:00|5193.1|5187.1|5192.3|5186.3|5193.1|5187.1|5191.7|5185.7|8
1617645130000|2021-04-05 17:52:10|5192.5|5186.5|5192.5|5186.5|5192.8|5186.8|5192.5|5186.5|2
1617645150000|2021-04-05 17:52:30|||||||||1
1617645170000|2021-04-05 17:52:50|5192.3|5186.3|5191|5185|5192.3|5186.3|5191|5185|2
1617645180000|2021-04-05 17:53:00|5190.5|5184.5|5189.5|5183.5|5190.8|5184.8|5189.5|5183.5|4
1617645190000|2021-04-05 17:53:10|5191.5|5185.5|5191|5185|5191.5|5185.5|5191|5185|8
1617645200000|2021-04-05 17:53:20|5190.8|5184.8|5191|5185|5191|5185|5190.8|5184.8|2
1617645210000|2021-04-05 17:53:30|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|2
1617645220000|2021-04-05 17:53:40|5190.5|5184.5|5191.5|5185.5|5191.5|5185.5|5190.5|5184.5|3
1617645230000|2021-04-05 17:53:50|||||||||6
1617645240000|2021-04-05 17:54:00|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.7|5185.7|0
1617645280000|2021-04-05 17:54:40|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|6
1617645290000|2021-04-05 17:54:50|5192.7|5186.7|5193.3|5187.3|5193.5|5187.5|5192.7|5186.7|6
1617645300000|2021-04-05 17:55:00|5193|5187|5192.5|5186.5|5193|5187|5192.1|5186.1|7
1617645310000|2021-04-05 17:55:10|5188.7|5182.7|5189|5183|5189|5183|5188.2|5182.2|3
1617645320000|2021-04-05 17:55:20|5189.2|5183.2|5190.2|5184.2|5190.2|5184.2|5189.2|5183.2|1
1617645330000|2021-04-05 17:55:30|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|2
1617645360000|2021-04-05 17:56:00|5190.3|5184.3|5188.7|5182.7|5190.3|5184.3|5188.7|5182.7|6
1617645380000|2021-04-05 17:56:20|5188.9|5182.9|5190.7|5184.7|5190.7|5184.7|5188.9|5182.9|10
1617645390000|2021-04-05 17:56:30|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|3
1617645400000|2021-04-05 17:56:40|5191.9|5185.9|5191.7|5185.7|5191.9|5185.9|5191.7|5185.7|0
1617645420000|2021-04-05 17:57:00|5192|5186|5191.5|5185.5|5193|5187|5191.5|5185.5|8
1617645430000|2021-04-05 17:57:10|||||||||6
1617645450000|2021-04-05 17:57:30|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|5187.9|5181.9|5
1617645460000|2021-04-05 17:57:40|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|8
1617645470000|2021-04-05 17:57:50|5189.2|5183.2|5190.5|5184.5|5190.5|5184.5|5189.2|5183.2|1
1617645480000|2021-04-05 17:58:00|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617645490000|2021-04-05 17:58:10|5190|5184|5189|5183|5190|5184|5188.7|5182.7|11
1617645500000|2021-04-05 17:58:20|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|0
1617645510000|2021-04-05 17:58:30|5189.2|5183.2|5187.9|5181.9|5189.2|5183.2|5187.9|5181.9|4
1617645520000|2021-04-05 17:58:40|5188.9|5182.9|5188.4|5182.4|5188.9|5182.9|5188.4|5182.4|1
1617645530000|2021-04-05 17:58:50|5191|5185|5193.1|5187.1|5193.6|5187.6|5191|5185|46
1617645550000|2021-04-05 17:59:10|5192.8|5186.8|5192.3|5186.3|5192.8|5186.8|5192.1|5186.1|4
1617645560000|2021-04-05 17:59:20|5192.1|5186.1|5193.1|5187.1|5193.1|5187.1|5192.1|5186.1|0
1617645570000|2021-04-05 17:59:30|5192.8|5186.8|5191.1|5185.1|5193.1|5187.1|5191.1|5185.1|5
1617645580000|2021-04-05 17:59:40|5190.8|5184.8|5189.5|5183.5|5191|5185|5189.3|5183.3|1
1617645590000|2021-04-05 17:59:50|5189.3|5183.3|5188.5|5182.5|5189.3|5183.3|5188.5|5182.5|5
1617645600000|2021-04-05 18:00:00|5189.4|5183.4|5191.6|5185.6|5191.6|5185.6|5188.5|5182.5|35
1617645610000|2021-04-05 18:00:10|5193.8|5187.8|5196.6|5190.6|5196.6|5190.6|5193.8|5187.8|37
1617645620000|2021-04-05 18:00:20|5197.1|5191.1|5200.1|5194.1|5200.6|5194.6|5196.6|5190.6|42
1617645630000|2021-04-05 18:00:30|5200.8|5194.8|5202.3|5196.3|5203.1|5197.1|5200.8|5194.8|15
1617645640000|2021-04-05 18:00:40|5202.5|5196.5|5202.8|5196.8|5202.8|5196.8|5202.5|5196.5|7
1617645650000|2021-04-05 18:00:50|5203|5197|5203.5|5197.5|5204.1|5198.1|5203|5197|11
1617645660000|2021-04-05 18:01:00|5203.8|5197.8|5202.4|5196.4|5203.8|5197.8|5202.4|5196.4|10
1617645670000|2021-04-05 18:01:10|5202.7|5196.7|5202.4|5196.4|5203|5197|5202.4|5196.4|5
1617645680000|2021-04-05 18:01:20|5201.4|5195.4|5203|5197|5203|5197|5201.4|5195.4|6
1617645690000|2021-04-05 18:01:30|5204|5198|5204.3|5198.3|5204.6|5198.6|5204|5198|9
1617645700000|2021-04-05 18:01:40|5204.6|5198.6|5205.6|5199.6|5205.6|5199.6|5204.6|5198.6|14
1617645710000|2021-04-05 18:01:50|5205.3|5199.3|5205.3|5199.3|5206.8|5200.8|5205|5199|31
1617645720000|2021-04-05 18:02:00|5205.5|5199.5|5205|5199|5205.5|5199.5|5205|5199|3
1617645730000|2021-04-05 18:02:10|5205.2|5199.2|5205.2|5199.2|5206.5|5200.5|5205.2|5199.2|29
1617645740000|2021-04-05 18:02:20|5204.9|5198.9|5205|5199|5205.2|5199.2|5204.9|5198.9|0
1617645750000|2021-04-05 18:02:30|5207|5201|5207.5|5201.5|5208.3|5202.3|5207|5201|35
1617645760000|2021-04-05 18:02:40|5207.3|5201.3|5207.1|5201.1|5207.3|5201.3|5207.1|5201.1|0
1617645770000|2021-04-05 18:02:50|5207.3|5201.3|5207.8|5201.8|5207.8|5201.8|5207.3|5201.3|3
1617645780000|2021-04-05 18:03:00|5207|5201|5204.8|5198.8|5207|5201|5204.5|5198.5|6
1617645790000|2021-04-05 18:03:10|5205.2|5199.2|5207.5|5201.5|5208|5202|5205.2|5199.2|21
1617645800000|2021-04-05 18:03:20|5207.8|5201.8|5206.5|5200.5|5207.8|5201.8|5206.5|5200.5|3
1617645810000|2021-04-05 18:03:30|5206.2|5200.2|5206.5|5200.5|5206.8|5200.8|5206|5200|2
1617645820000|2021-04-05 18:03:40|5206.8|5200.8|5202.2|5196.2|5206.8|5200.8|5202.2|5196.2|4
1617645830000|2021-04-05 18:03:50|5202|5196|5203|5197|5203.3|5197.3|5202|5196|16
1617645840000|2021-04-05 18:04:00|5202.8|5196.8|5202.5|5196.5|5204.1|5198.1|5202|5196|20
1617645850000|2021-04-05 18:04:10|5203.7|5197.7|5204.5|5198.5|5205.8|5199.8|5203.7|5197.7|8
1617645860000|2021-04-05 18:04:20|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|13
1617645870000|2021-04-05 18:04:30|5204.6|5198.6|5207.6|5201.6|5208.3|5202.3|5204.6|5198.6|3
1617645880000|2021-04-05 18:04:40|||||||||11
1617645890000|2021-04-05 18:04:50|||||||||2
1617645900000|2021-04-05 18:05:00|5206|5200|5204.6|5198.6|5206|5200|5203.6|5197.6|32
1617645910000|2021-04-05 18:05:10|5204.8|5198.8|5206.1|5200.1|5206.1|5200.1|5204.8|5198.8|16
1617645920000|2021-04-05 18:05:20|5205.5|5199.5|5206.1|5200.1|5206.1|5200.1|5205.1|5199.1|25
1617645930000|2021-04-05 18:05:30|5205.1|5199.1|5206.1|5200.1|5206.1|5200.1|5205.1|5199.1|26
1617645940000|2021-04-05 18:05:40|5205.8|5199.8|5207.9|5201.9|5207.9|5201.9|5205.8|5199.8|4
1617645950000|2021-04-05 18:05:50|5207.7|5201.7|5208|5202|5208|5202|5207.7|5201.7|15
1617645960000|2021-04-05 18:06:00|5208.2|5202.2|5208.7|5202.7|5211|5205|5208.2|5202.2|36
1617645970000|2021-04-05 18:06:10|5208.5|5202.5|5210.3|5204.3|5210.3|5204.3|5208.5|5202.5|27
1617645980000|2021-04-05 18:06:20|5210|5204|5210.1|5204.1|5210.3|5204.3|5209.3|5203.3|1
1617645990000|2021-04-05 18:06:30|5209.8|5203.8|5211.5|5205.5|5211.5|5205.5|5209.8|5203.8|31
1617646000000|2021-04-05 18:06:40|5211.9|5205.9|5212.2|5206.2|5212.2|5206.2|5211.9|5205.9|7
1617646010000|2021-04-05 18:06:50|5211.2|5205.2|5212.5|5206.5|5213|5207|5210.7|5204.7|31
1617646020000|2021-04-05 18:07:00|5212.2|5206.2|5212.5|5206.5|5212.5|5206.5|5211.7|5205.7|35
1617646030000|2021-04-05 18:07:10|5212.7|5206.7|5215.5|5209.5|5216|5210|5212.5|5206.5|13
1617646040000|2021-04-05 18:07:20|5215.4|5209.4|5215.4|5209.4|5215.7|5209.7|5215.2|5209.2|28
1617646050000|2021-04-05 18:07:30|5215.2|5209.2|5214|5208|5215.2|5209.2|5214|5208|5
1617646060000|2021-04-05 18:07:40|5214.9|5208.9|5215.2|5209.2|5215.2|5209.2|5214.9|5208.9|9
1617646070000|2021-04-05 18:07:50|5215|5209|5216|5210|5216|5210|5215|5209|8
1617646080000|2021-04-05 18:08:00|5215.8|5209.8|5217.5|5211.5|5217.5|5211.5|5215|5209|10
1617646090000|2021-04-05 18:08:10|5217.8|5211.8|5219.3|5213.3|5219.8|5213.8|5217.8|5211.8|16
1617646100000|2021-04-05 18:08:20|5219.8|5213.8|5223.5|5217.5|5223.7|5217.7|5219.1|5213.1|13
1617646110000|2021-04-05 18:08:30|5223.7|5217.7|5223.5|5217.5|5224|5218|5222.6|5216.6|15
1617646120000|2021-04-05 18:08:40|5222.5|5216.5|5221.2|5215.2|5222.5|5216.5|5220.7|5214.7|11
1617646130000|2021-04-05 18:08:50|5221|5215|5220.5|5214.5|5221.5|5215.5|5220.5|5214.5|26
1617646140000|2021-04-05 18:09:00|5220|5214|5222|5216|5222|5216|5220|5214|22
1617646150000|2021-04-05 18:09:10|5221.7|5215.7|5221|5215|5221.8|5215.8|5220|5214|6
1617646160000|2021-04-05 18:09:20|5222|5216|5222|5216|5222|5216|5221.5|5215.5|5
1617646170000|2021-04-05 18:09:30|5221|5215|5222.5|5216.5|5223.8|5217.8|5221|5215|24
1617646180000|2021-04-05 18:09:40|5222.2|5216.2|5222|5216|5222.8|5216.8|5221.5|5215.5|5
1617646190000|2021-04-05 18:09:50|5221.8|5215.8|5220|5214|5221.8|5215.8|5220|5214|8
1617646200000|2021-04-05 18:10:00|5221.5|5215.5|5222.5|5216.5|5222.8|5216.8|5221|5215|29
1617646210000|2021-04-05 18:10:10|5221.5|5215.5|5221|5215|5221.5|5215.5|5220|5214|43
1617646220000|2021-04-05 18:10:20|5220.5|5214.5|5223.1|5217.1|5223.8|5217.8|5220.3|5214.3|51
1617646230000|2021-04-05 18:10:30|5223.6|5217.6|5223.3|5217.3|5223.8|5217.8|5223.3|5217.3|28
1617646240000|2021-04-05 18:10:40|5223|5217|5223.8|5217.8|5224|5218|5222.5|5216.5|27
1617646250000|2021-04-05 18:10:50|5224|5218|5223.3|5217.3|5224|5218|5223.3|5217.3|29
1617646260000|2021-04-05 18:11:00|5223|5217|5223.1|5217.1|5223.8|5217.8|5222.2|5216.2|23
1617646270000|2021-04-05 18:11:10|5223.6|5217.6|5220.5|5214.5|5223.6|5217.6|5219.3|5213.3|51
1617646280000|2021-04-05 18:11:20|5220.2|5214.2|5215.4|5209.4|5220.2|5214.2|5215.4|5209.4|39
1617646290000|2021-04-05 18:11:30|5215.8|5209.8|5213.9|5207.9|5216.4|5210.4|5213.1|5207.1|88
1617646300000|2021-04-05 18:11:40|5213.7|5207.7|5213.1|5207.1|5213.7|5207.7|5212.4|5206.4|17
1617646310000|2021-04-05 18:11:50|5213.9|5207.9|5215.5|5209.5|5215.7|5209.7|5213.9|5207.9|14
1617646320000|2021-04-05 18:12:00|5215|5209|5213.2|5207.2|5216|5210|5213.2|5207.2|15
1617646330000|2021-04-05 18:12:10|5213.7|5207.7|5217.4|5211.4|5217.4|5211.4|5213.7|5207.7|10
1617646340000|2021-04-05 18:12:20|5215.9|5209.9|5216.7|5210.7|5217.2|5211.2|5215.9|5209.9|10
1617646350000|2021-04-05 18:12:30|||||||||1
1617646360000|2021-04-05 18:12:40|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216|5210|77
1617646370000|2021-04-05 18:12:50|5216.3|5210.3|5219.8|5213.8|5220.3|5214.3|5215|5209|43
1617646380000|2021-04-05 18:13:00|5218.1|5212.1|5216.8|5210.8|5220.1|5214.1|5216.8|5210.8|44
1617646390000|2021-04-05 18:13:10|5216.5|5210.5|5217.1|5211.1|5218.1|5212.1|5216.3|5210.3|15
1617646400000|2021-04-05 18:13:20|5217.8|5211.8|5217.1|5211.1|5218.1|5212.1|5217.1|5211.1|20
1617646410000|2021-04-05 18:13:30|5218.6|5212.6|5221.1|5215.1|5221.1|5215.1|5218.1|5212.1|27
1617646420000|2021-04-05 18:13:40|5221.4|5215.4|5220.3|5214.3|5221.4|5215.4|5219.1|5213.1|9
1617646430000|2021-04-05 18:13:50|5219.9|5213.9|5220.1|5214.1|5221.2|5215.2|5219.6|5213.6|49
1617646440000|2021-04-05 18:14:00|5218.4|5212.4|5219.8|5213.8|5220.3|5214.3|5216.3|5210.3|64
1617646450000|2021-04-05 18:14:10|5219.5|5213.5|5218.6|5212.6|5219.8|5213.8|5216.5|5210.5|74
1617646460000|2021-04-05 18:14:20|5219.8|5213.8|5217.8|5211.8|5220.4|5214.4|5217.3|5211.3|79
1617646470000|2021-04-05 18:14:30|5218|5212|5220.5|5214.5|5221.7|5215.7|5218|5212|128
1617646480000|2021-04-05 18:14:40|5220.2|5214.2|5220.1|5214.1|5223.2|5217.2|5219.4|5213.4|140
1617646490000|2021-04-05 18:14:50|5220.8|5214.8|5218.8|5212.8|5221.6|5215.6|5217.9|5211.9|107
1617646500000|2021-04-05 18:15:00|5217.9|5211.9|5220.2|5214.2|5222.4|5216.4|5217.8|5211.8|24
1617646510000|2021-04-05 18:15:10|5223.4|5217.4|5222.8|5216.8|5223.4|5217.4|5222.4|5216.4|39
1617646520000|2021-04-05 18:15:20|5222.6|5216.6|5222.8|5216.8|5222.8|5216.8|5222.4|5216.4|5
1617646530000|2021-04-05 18:15:30|||||||||6
1617646540000|2021-04-05 18:15:40|5221.2|5215.2|5221.7|5215.7|5222.2|5216.2|5221.2|5215.2|43
1617646550000|2021-04-05 18:15:50|5221.4|5215.4|5227.3|5221.3|5227.3|5221.3|5221.4|5215.4|59
1617646560000|2021-04-05 18:16:00|5227.5|5221.5|5232.1|5226.1|5235.4|5229.4|5227.3|5221.3|48
1617646570000|2021-04-05 18:16:10|5232.3|5226.3|5233.4|5227.4|5233.4|5227.4|5232.3|5226.3|26
1617646580000|2021-04-05 18:16:20|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1617646590000|2021-04-05 18:16:30|5234.3|5228.3|5240.2|5234.2|5240.2|5234.2|5234.3|5228.3|38
1617646600000|2021-04-05 18:16:40|5242.6|5236.6|5241.6|5235.6|5242.6|5236.6|5241.6|5235.6|18
1617646610000|2021-04-05 18:16:50|5243.4|5237.4|5243.4|5237.4|5243.4|5237.4|5243.4|5237.4|26
1617646620000|2021-04-05 18:17:00|5242.8|5236.8|5243.1|5237.1|5243.1|5237.1|5242.8|5236.8|16
1617646630000|2021-04-05 18:17:10|5243.3|5237.3|5243.1|5237.1|5243.7|5237.7|5242.8|5236.8|33
1617646640000|2021-04-05 18:17:20|||||||||14
1617646650000|2021-04-05 18:17:30|5243.3|5237.3|5242.8|5236.8|5243.3|5237.3|5242.8|5236.8|21
1617646660000|2021-04-05 18:17:40|5243.1|5237.1|5242.8|5236.8|5243.1|5237.1|5242.8|5236.8|4
1617646670000|2021-04-05 18:17:50|5242.5|5236.5|5241.6|5235.6|5242.5|5236.5|5241.6|5235.6|17
1617646680000|2021-04-05 18:18:00|5241.9|5235.9|5242.6|5236.6|5242.6|5236.6|5241.9|5235.9|17
1617646690000|2021-04-05 18:18:10|5243.6|5237.6|5243.7|5237.7|5244|5238|5242.4|5236.4|23
1617646700000|2021-04-05 18:18:20|5243.9|5237.9|5246.3|5240.3|5246.4|5240.4|5243.7|5237.7|9
1617646710000|2021-04-05 18:18:30|5246.1|5240.1|5245|5239|5246.3|5240.3|5245|5239|9
1617646720000|2021-04-05 18:18:40|5245.9|5239.9|5247.6|5241.6|5249.1|5243.1|5245.9|5239.9|5
1617646730000|2021-04-05 18:18:50|5246.8|5240.8|5244.8|5238.8|5246.8|5240.8|5244.5|5238.5|6
1617646740000|2021-04-05 18:19:00|5244.5|5238.5|5244.9|5238.9|5245.6|5239.6|5243.2|5237.2|9
1617646750000|2021-04-05 18:19:10|5245.3|5239.3|5244.4|5238.4|5245.3|5239.3|5243|5237|5
1617646760000|2021-04-05 18:19:20|5243.8|5237.8|5243.1|5237.1|5244.3|5238.3|5243.1|5237.1|8
1617646770000|2021-04-05 18:19:30|5242.8|5236.8|5241.2|5235.2|5243.1|5237.1|5240.7|5234.7|15
1617646780000|2021-04-05 18:19:40|5241|5235|5241.6|5235.6|5241.9|5235.9|5240.4|5234.4|10
1617646790000|2021-04-05 18:19:50|5241.2|5235.2|5241.6|5235.6|5241.6|5235.6|5241.1|5235.1|15
1617667200000|2021-04-06 00:00:00|5245.9|5230.9|5244.9|5234.9|5247.2|5235.3|5244.9|5230.9|23
1617667210000|2021-04-06 00:00:10|5244.7|5234.7|5241.3|5235.3|5245|5238|5241.1|5234.7|3
1617667220000|2021-04-06 00:00:20|5241.9|5235.9|5242.8|5236.8|5242.8|5236.8|5241.7|5235.7|3
1617667230000|2021-04-06 00:00:30|5243.4|5237.4|5241.6|5235.6|5243.4|5237.4|5240.5|5234.5|10
1617667240000|2021-04-06 00:00:40|5241.9|5235.9|5241.2|5235.2|5242.2|5236.2|5241.2|5235.2|3
1617667250000|2021-04-06 00:00:50|5241.4|5235.4|5241.2|5235.2|5241.4|5235.4|5240.9|5234.9|1
1617667260000|2021-04-06 00:01:00|5240.9|5234.9|5240.5|5234.5|5241.7|5235.7|5240.5|5234.5|4
1617667270000|2021-04-06 00:01:10|5240.3|5234.3|5238.8|5232.8|5240.3|5234.3|5238.6|5232.6|2
1617667280000|2021-04-06 00:01:20|5240.8|5234.8|5240.5|5234.5|5240.8|5234.8|5240.5|5234.5|1
1617667290000|2021-04-06 00:01:30|5240.8|5234.8|5242.6|5236.6|5242.9|5236.9|5240.8|5234.8|4
1617667300000|2021-04-06 00:01:40|5242|5236|5246.9|5240.9|5246.9|5240.9|5242|5236|10
1617667310000|2021-04-06 00:01:50|5244.9|5238.9|5244.9|5238.9|5244.9|5238.9|5244.6|5238.6|2
1617667320000|2021-04-06 00:02:00|5244.5|5238.5|5241.8|5235.8|5244.5|5238.5|5241.4|5235.4|5
1617667340000|2021-04-06 00:02:20|5241.3|5235.3|5241.1|5235.1|5241.3|5235.3|5241.1|5235.1|0
1617667350000|2021-04-06 00:02:30|5239.6|5233.6|5237.9|5231.9|5239.6|5233.6|5237.9|5231.9|6
1617667360000|2021-04-06 00:02:40|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|3
1617667370000|2021-04-06 00:02:50|5237.7|5231.7|5237.9|5231.9|5237.9|5231.9|5237.5|5231.5|0
1617667380000|2021-04-06 00:03:00|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5236.9|5230.9|8
1617667400000|2021-04-06 00:03:20|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|4
1617667410000|2021-04-06 00:03:30|5238.1|5232.1|5236.4|5230.4|5238.1|5232.1|5236.4|5230.4|4
1617667420000|2021-04-06 00:03:40|5236.2|5230.2|5236.5|5230.5|5237|5231|5236.2|5230.2|5
1617667430000|2021-04-06 00:03:50|||||||||1
1617667440000|2021-04-06 00:04:00|5236|5230|5236|5230|5236|5230|5236|5230|0
1617667450000|2021-04-06 00:04:10|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|2
1617667460000|2021-04-06 00:04:20|5236.5|5230.5|5233.5|5227.5|5236.5|5230.5|5233.2|5227.2|1
1617667470000|2021-04-06 00:04:30|5232.4|5226.4|5231.9|5225.9|5232.4|5226.4|5231.1|5225.1|7
1617667480000|2021-04-06 00:04:40|5232.2|5226.2|5231.9|5225.9|5232.4|5226.4|5231.9|5225.9|1
1617667490000|2021-04-06 00:04:50|5231.6|5225.6|5232.9|5226.9|5232.9|5226.9|5231.6|5225.6|2
1617667500000|2021-04-06 00:05:00|5232.7|5226.7|5231.9|5225.9|5232.7|5226.7|5230.9|5224.9|9
1617667510000|2021-04-06 00:05:10|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|1
1617667520000|2021-04-06 00:05:20|5232.6|5226.6|5232.2|5226.2|5232.6|5226.6|5232.2|5226.2|4
1617667530000|2021-04-06 00:05:30|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|1
1617667540000|2021-04-06 00:05:40|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1617667560000|2021-04-06 00:06:00|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1617667570000|2021-04-06 00:06:10|5232.9|5226.9|5233.9|5227.9|5233.9|5227.9|5232.6|5226.6|3
1617667580000|2021-04-06 00:06:20|5233.6|5227.6|5233.2|5227.2|5233.6|5227.6|5233.2|5227.2|0
1617667590000|2021-04-06 00:06:30|5234.1|5228.1|5233.9|5227.9|5234.1|5228.1|5233.9|5227.9|3
1617667600000|2021-04-06 00:06:40|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|0
1617667610000|2021-04-06 00:06:50|5234.4|5228.4|5233.4|5227.4|5234.9|5228.9|5233.4|5227.4|8
1617667620000|2021-04-06 00:07:00|5233.6|5227.6|5233.9|5227.9|5233.9|5227.9|5233.6|5227.6|0
1617667630000|2021-04-06 00:07:10|||||||||1
1617667680000|2021-04-06 00:08:00|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1617667710000|2021-04-06 00:08:30|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|1
1617667720000|2021-04-06 00:08:40|5234.4|5228.4|5234.6|5228.6|5234.6|5228.6|5234.4|5228.4|1
1617667730000|2021-04-06 00:08:50|5233.5|5227.5|5233.6|5227.6|5233.6|5227.6|5233.3|5227.3|3
1617667740000|2021-04-06 00:09:00|5233.3|5227.3|5232.6|5226.6|5233.6|5227.6|5232.3|5226.3|8
1617667750000|2021-04-06 00:09:10|5232.9|5226.9|5232.8|5226.8|5233.1|5227.1|5232.8|5226.8|1
1617667770000|2021-04-06 00:09:30|5232.5|5226.5|5232.1|5226.1|5232.5|5226.5|5232.1|5226.1|0
1617667780000|2021-04-06 00:09:40|5232|5226|5233.1|5227.1|5233.4|5227.4|5232|5226|3
1617667790000|2021-04-06 00:09:50|5233.4|5227.4|5234.3|5228.3|5234.6|5228.6|5233.4|5227.4|5
1617667800000|2021-04-06 00:10:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1617667810000|2021-04-06 00:10:10|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|1
1617667830000|2021-04-06 00:10:30|5233.1|5227.1|5232.8|5226.8|5233.1|5227.1|5232.8|5226.8|0
1617667840000|2021-04-06 00:10:40|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5231.8|5225.8|5
1617667850000|2021-04-06 00:10:50|5232.4|5226.4|5234.2|5228.2|5234.2|5228.2|5232.4|5226.4|4
1617667860000|2021-04-06 00:11:00|5234.4|5228.4|5234.9|5228.9|5235.4|5229.4|5234.4|5228.4|6
1617667880000|2021-04-06 00:11:20|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|21
1617667890000|2021-04-06 00:11:30|||||||||1
1617667900000|2021-04-06 00:11:40|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|0
1617667910000|2021-04-06 00:11:50|5235.6|5229.6|5236.3|5230.3|5236.3|5230.3|5235.6|5229.6|1
1617667920000|2021-04-06 00:12:00|5237.1|5231.1|5236.1|5230.1|5237.1|5231.1|5236.1|5230.1|2
1617667930000|2021-04-06 00:12:10|5235.9|5229.9|5235.3|5229.3|5235.9|5229.9|5235.1|5229.1|2
1617667940000|2021-04-06 00:12:20|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|0
1617667950000|2021-04-06 00:12:30|5235.4|5229.4|5233.4|5227.4|5235.4|5229.4|5233.1|5227.1|3
1617667960000|2021-04-06 00:12:40|5233.1|5227.1|5232.6|5226.6|5233.1|5227.1|5232.6|5226.6|1
1617667970000|2021-04-06 00:12:50|5232.4|5226.4|5233.4|5227.4|5233.4|5227.4|5232.4|5226.4|1
1617667980000|2021-04-06 00:13:00|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.6|5226.6|5
1617667990000|2021-04-06 00:13:10|5232.6|5226.6|5233.4|5227.4|5233.4|5227.4|5232.6|5226.6|1
1617668010000|2021-04-06 00:13:30|5233|5227|5231.7|5225.7|5233|5227|5231.5|5225.5|9
1617668020000|2021-04-06 00:13:40|5231|5225|5230.9|5224.9|5231|5225|5230.9|5224.9|0
1617668030000|2021-04-06 00:13:50|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5230.9|5224.9|4
1617668040000|2021-04-06 00:14:00|5231.2|5225.2|5231|5225|5231.2|5225.2|5230.4|5224.4|5
1617668050000|2021-04-06 00:14:10|5232|5226|5232.7|5226.7|5232.7|5226.7|5232|5226|6
1617668070000|2021-04-06 00:14:30|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|0
1617668090000|2021-04-06 00:14:50|5233|5227|5233.3|5227.3|5233.3|5227.3|5233|5227|2
1617668100000|2021-04-06 00:15:00|5233.6|5227.6|5235.1|5229.1|5235.1|5229.1|5233.6|5227.6|2
1617668110000|2021-04-06 00:15:10|5235.3|5229.3|5236.1|5230.1|5236.1|5230.1|5235.3|5229.3|3
1617668120000|2021-04-06 00:15:20|5235.3|5229.3|5235.6|5229.6|5235.6|5229.6|5235.3|5229.3|6
1617668160000|2021-04-06 00:16:00|5235.3|5229.3|5234.4|5228.4|5235.3|5229.3|5233.9|5227.9|2
1617668170000|2021-04-06 00:16:10|5234.1|5228.1|5233.9|5227.9|5234.1|5228.1|5233.9|5227.9|0
1617668180000|2021-04-06 00:16:20|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.3|5227.3|5
1617668210000|2021-04-06 00:16:50|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|0
1617668220000|2021-04-06 00:17:00|5234.9|5228.9|5235.9|5229.9|5235.9|5229.9|5234.9|5228.9|2
1617668230000|2021-04-06 00:17:10|5236.8|5230.8|5236.3|5230.3|5237.1|5231.1|5236.3|5230.3|5
1617668260000|2021-04-06 00:17:40|5236|5230|5236|5230|5236|5230|5236|5230|1
1617668280000|2021-04-06 00:18:00|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.6|5230.6|4
1617668290000|2021-04-06 00:18:10|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|0
1617668310000|2021-04-06 00:18:30|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|0
1617668320000|2021-04-06 00:18:40|5237.3|5231.3|5236.3|5230.3|5237.3|5231.3|5236.3|5230.3|4
1617668340000|2021-04-06 00:19:00|5236.7|5230.7|5237|5231|5237|5231|5236.7|5230.7|3
1617668360000|2021-04-06 00:19:20|5236|5230|5236|5230|5236|5230|5236|5230|6
1617668400000|2021-04-06 00:20:00|5235.5|5229.5|5235.3|5229.3|5235.5|5229.5|5235.3|5229.3|0
1617668410000|2021-04-06 00:20:10|5235.5|5229.5|5235.3|5229.3|5235.5|5229.5|5235.3|5229.3|2
1617668450000|2021-04-06 00:20:50|||||||||1
1617668460000|2021-04-06 00:21:00|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|1
1617668510000|2021-04-06 00:21:50|5236|5230|5236|5230|5236|5230|5236|5230|1
1617668520000|2021-04-06 00:22:00|5236.6|5230.6|5237.3|5231.3|5237.3|5231.3|5236.6|5230.6|3
1617668540000|2021-04-06 00:22:20|5237.1|5231.1|5238.3|5232.3|5238.3|5232.3|5237.1|5231.1|7
1617668550000|2021-04-06 00:22:30|||||||||2
1617668560000|2021-04-06 00:22:40|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|3
1617668580000|2021-04-06 00:23:00|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|0
1617668620000|2021-04-06 00:23:40|||||||||1
1617668630000|2021-04-06 00:23:50|||||||||1
1617668640000|2021-04-06 00:24:00|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|2
1617668680000|2021-04-06 00:24:40|5237.5|5231.5|5237.8|5231.8|5237.8|5231.8|5237.5|5231.5|1
1617668710000|2021-04-06 00:25:10|5237.5|5231.5|5237.8|5231.8|5237.8|5231.8|5237.5|5231.5|1
1617668790000|2021-04-06 00:26:30|5238|5232|5239|5233|5239|5233|5238|5232|1
1617668830000|2021-04-06 00:27:10|5239.2|5233.2|5239.5|5233.5|5239.5|5233.5|5239.2|5233.2|3
1617668850000|2021-04-06 00:27:30|5239.3|5233.3|5239|5233|5239.3|5233.3|5239|5233|0
1617668880000|2021-04-06 00:28:00|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|0
1617668890000|2021-04-06 00:28:10|5239|5233|5239|5233|5239|5233|5239|5233|0
1617668920000|2021-04-06 00:28:40|5238.7|5232.7|5238.5|5232.5|5238.7|5232.7|5238.5|5232.5|0
1617668940000|2021-04-06 00:29:00|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|0
1617668970000|2021-04-06 00:29:30|5238|5232|5238|5232|5238|5232|5238|5232|5
1617669000000|2021-04-06 00:30:00|5237.7|5231.7|5238.8|5232.8|5238.8|5232.8|5237.7|5231.7|3
1617669010000|2021-04-06 00:30:10|5238.6|5232.6|5238|5232|5238.6|5232.6|5238|5232|0
1617669030000|2021-04-06 00:30:30|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|0
1617669060000|2021-04-06 00:31:00|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|0
1617669080000|2021-04-06 00:31:20|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|2
1617669110000|2021-04-06 00:31:50|5238.6|5232.6|5240|5234|5240.3|5234.3|5238.6|5232.6|13
1617669150000|2021-04-06 00:32:30|5240.5|5234.5|5240|5234|5240.5|5234.5|5240|5234|2
1617669220000|2021-04-06 00:33:40|5240.3|5234.3|5240.5|5234.5|5240.5|5234.5|5240.3|5234.3|1
1617669230000|2021-04-06 00:33:50|5240.3|5234.3|5240|5234|5240.3|5234.3|5240|5234|1
1617669260000|2021-04-06 00:34:20|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|0
1617669270000|2021-04-06 00:34:30|5240|5234|5240|5234|5240|5234|5240|5234|18
1617669280000|2021-04-06 00:34:40|5239.7|5233.7|5239|5233|5239.7|5233.7|5239|5233|5
1617669290000|2021-04-06 00:34:50|5238.7|5232.7|5239|5233|5239.5|5233.5|5238.5|5232.5|4
1617669300000|2021-04-06 00:35:00|5238.5|5232.5|5239|5233|5239.5|5233.5|5238.5|5232.5|1
1617669370000|2021-04-06 00:36:10|5239.2|5233.2|5239.5|5233.5|5239.5|5233.5|5239.2|5233.2|4
1617669390000|2021-04-06 00:36:30|5239.2|5233.2|5239|5233|5239.2|5233.2|5239|5233|2
1617669420000|2021-04-06 00:37:00|5240|5234|5239.5|5233.5|5240.5|5234.5|5239.5|5233.5|4
1617669430000|2021-04-06 00:37:10|5239.4|5233.4|5240.1|5234.1|5240.1|5234.1|5239.3|5233.3|2
1617669440000|2021-04-06 00:37:20|5239.8|5233.8|5240.1|5234.1|5240.1|5234.1|5239.8|5233.8|0
1617669450000|2021-04-06 00:37:30|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1617669460000|2021-04-06 00:37:40|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|0
1617669470000|2021-04-06 00:37:50|5240.8|5234.8|5239.8|5233.8|5240.8|5234.8|5239.8|5233.8|3
1617669530000|2021-04-06 00:38:50|5239.4|5233.4|5238.8|5232.8|5239.4|5233.4|5238.8|5232.8|4
1617669570000|2021-04-06 00:39:30|5238.1|5232.1|5235.8|5229.8|5238.1|5232.1|5235.8|5229.8|12
1617669580000|2021-04-06 00:39:40|5235.6|5229.6|5233.1|5227.1|5235.6|5229.6|5233.1|5227.1|8
1617669590000|2021-04-06 00:39:50|5232.6|5226.6|5232.4|5226.4|5232.6|5226.6|5232.4|5226.4|0
1617669600000|2021-04-06 00:40:00|5232.1|5226.1|5231.4|5225.4|5232.1|5226.1|5231.2|5225.2|1
1617669610000|2021-04-06 00:40:10|||||||||1
1617669620000|2021-04-06 00:40:20|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|1
1617669630000|2021-04-06 00:40:30|5230.8|5224.8|5230.6|5224.6|5231.1|5225.1|5230.6|5224.6|1
1617669650000|2021-04-06 00:40:50|5231.7|5225.7|5232.5|5226.5|5232.5|5226.5|5231.7|5225.7|1
1617669660000|2021-04-06 00:41:00|5232.8|5226.8|5232.2|5226.2|5232.8|5226.8|5232.2|5226.2|2
1617669670000|2021-04-06 00:41:10|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|0
1617669680000|2021-04-06 00:41:20|5233.7|5227.7|5233.2|5227.2|5233.7|5227.7|5233.2|5227.2|6
1617669690000|2021-04-06 00:41:30|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|1
1617669700000|2021-04-06 00:41:40|5232.2|5226.2|5233.2|5227.2|5233.2|5227.2|5232.2|5226.2|1
1617669710000|2021-04-06 00:41:50|5233.5|5227.5|5233.2|5227.2|5233.7|5227.7|5233.2|5227.2|1
1617669720000|2021-04-06 00:42:00|5233.5|5227.5|5235.2|5229.2|5235.2|5229.2|5233.5|5227.5|8
1617669740000|2021-04-06 00:42:20|5235.7|5229.7|5235.6|5229.6|5235.7|5229.7|5235.4|5229.4|1
1617669750000|2021-04-06 00:42:30|5235.1|5229.1|5235.4|5229.4|5235.4|5229.4|5235.1|5229.1|7
1617669780000|2021-04-06 00:43:00|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617669800000|2021-04-06 00:43:20|||||||||1
1617669810000|2021-04-06 00:43:30|||||||||1
1617669840000|2021-04-06 00:44:00|5235.9|5229.9|5236.6|5230.6|5236.6|5230.6|5235.9|5229.9|4
1617669870000|2021-04-06 00:44:30|||||||||1
1617669900000|2021-04-06 00:45:00|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617669920000|2021-04-06 00:45:20|5236.1|5230.1|5236.6|5230.6|5236.6|5230.6|5236.1|5230.1|2
1617669930000|2021-04-06 00:45:30|5236.3|5230.3|5236.6|5230.6|5236.6|5230.6|5236.3|5230.3|1
1617670000000|2021-04-06 00:46:40|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|0
1617670010000|2021-04-06 00:46:50|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|1
1617670030000|2021-04-06 00:47:10|5235.9|5229.9|5236.6|5230.6|5236.6|5230.6|5235.9|5229.9|1
1617670040000|2021-04-06 00:47:20|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|1
1617670080000|2021-04-06 00:48:00|5237.3|5231.3|5237.1|5231.1|5237.3|5231.3|5237.1|5231.1|0
1617670110000|2021-04-06 00:48:30|5237.4|5231.4|5237.6|5231.6|5237.6|5231.6|5237.4|5231.4|1
1617670150000|2021-04-06 00:49:10|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|1
1617670160000|2021-04-06 00:49:20|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617670170000|2021-04-06 00:49:30|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|0
1617670200000|2021-04-06 00:50:00|5235.1|5229.1|5234|5228|5235.1|5229.1|5233.7|5227.7|9
1617670210000|2021-04-06 00:50:10|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|0
1617670220000|2021-04-06 00:50:20|5234.3|5228.3|5233.8|5227.8|5234.3|5228.3|5233.8|5227.8|3
1617670230000|2021-04-06 00:50:30|5233.5|5227.5|5232.4|5226.4|5233.5|5227.5|5232.4|5226.4|3
1617670250000|2021-04-06 00:50:50|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|0
1617670260000|2021-04-06 00:51:00|5231.9|5225.9|5232.2|5226.2|5232.7|5226.7|5231.9|5225.9|2
1617670300000|2021-04-06 00:51:40|5232.5|5226.5|5231.1|5225.1|5232.5|5226.5|5231.1|5225.1|8
1617670310000|2021-04-06 00:51:50|5231.4|5225.4|5231.1|5225.1|5231.4|5225.4|5231.1|5225.1|0
1617670320000|2021-04-06 00:52:00|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|1
1617670360000|2021-04-06 00:52:40|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|0
1617670380000|2021-04-06 00:53:00|5229.5|5223.5|5229.5|5223.5|5229.8|5223.8|5229.5|5223.5|18
1617670390000|2021-04-06 00:53:10|5230.1|5224.1|5229.8|5223.8|5230.1|5224.1|5229.8|5223.8|2
1617670410000|2021-04-06 00:53:30|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1617670430000|2021-04-06 00:53:50|||||||||1
1617670440000|2021-04-06 00:54:00|5229.3|5223.3|5228.5|5222.5|5229.3|5223.3|5228.5|5222.5|3
1617670450000|2021-04-06 00:54:10|5229.3|5223.3|5228.8|5222.8|5229.3|5223.3|5228.8|5222.8|6
1617670460000|2021-04-06 00:54:20|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|3
1617670470000|2021-04-06 00:54:30|||||||||1
1617670480000|2021-04-06 00:54:40|5227.5|5221.5|5224.9|5218.9|5227.5|5221.5|5224.6|5218.6|10
1617670490000|2021-04-06 00:54:50|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1617670510000|2021-04-06 00:55:10|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617670520000|2021-04-06 00:55:20|5225.2|5219.2|5227.3|5221.3|5227.3|5221.3|5225.2|5219.2|9
1617670530000|2021-04-06 00:55:30|5227.7|5221.7|5227.2|5221.2|5227.7|5221.7|5227.2|5221.2|0
1617670540000|2021-04-06 00:55:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617670560000|2021-04-06 00:56:00|5227.2|5221.2|5226.2|5220.2|5227.2|5221.2|5226.2|5220.2|7
1617670570000|2021-04-06 00:56:10|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|2
1617670580000|2021-04-06 00:56:20|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617670600000|2021-04-06 00:56:40|5226.9|5220.9|5227.2|5221.2|5227.2|5221.2|5226.9|5220.9|1
1617670620000|2021-04-06 00:57:00|5227|5221|5227.4|5221.4|5227.4|5221.4|5227|5221|0
1617670640000|2021-04-06 00:57:20|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1617670660000|2021-04-06 00:57:40|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1617670680000|2021-04-06 00:58:00|5228.7|5222.7|5229.4|5223.4|5229.4|5223.4|5228.7|5222.7|5
1617670690000|2021-04-06 00:58:10|5229.7|5223.7|5229.4|5223.4|5229.7|5223.7|5229.4|5223.4|0
1617670720000|2021-04-06 00:58:40|5229.1|5223.1|5229.4|5223.4|5229.4|5223.4|5229.1|5223.1|1
1617670730000|2021-04-06 00:58:50|5230|5224|5230|5224|5230|5224|5230|5224|3
1617670740000|2021-04-06 00:59:00|5230.2|5224.2|5231.2|5225.2|5231.2|5225.2|5230.2|5224.2|3
1617670760000|2021-04-06 00:59:20|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1617670770000|2021-04-06 00:59:30|5231.6|5225.6|5231.4|5225.4|5231.6|5225.6|5231.4|5225.4|1
1617670790000|2021-04-06 00:59:50|5231.6|5225.6|5230.8|5224.8|5231.6|5225.6|5230.8|5224.8|0
1617670800000|2021-04-06 01:00:00|5231|5225|5234|5228|5234|5228|5230.5|5224.5|23
1617670810000|2021-04-06 01:00:10|5234.6|5228.6|5240.7|5234.7|5241.4|5235.4|5234.6|5228.6|21
1617670820000|2021-04-06 01:00:20|5240.4|5234.4|5239.6|5233.6|5240.4|5234.4|5238.8|5232.8|16
1617670830000|2021-04-06 01:00:30|5239.8|5233.8|5237.5|5231.5|5239.8|5233.8|5236.2|5230.2|3
1617670840000|2021-04-06 01:00:40|5237.8|5231.8|5238|5232|5238.5|5232.5|5237.5|5231.5|6
1617670850000|2021-04-06 01:00:50|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5236.7|5230.7|4
1617670860000|2021-04-06 01:01:00|5238.2|5232.2|5240.1|5234.1|5240.9|5234.9|5238.2|5232.2|4
1617670870000|2021-04-06 01:01:10|5240.4|5234.4|5238.3|5232.3|5241.5|5235.5|5238.3|5232.3|7
1617670880000|2021-04-06 01:01:20|5238.5|5232.5|5238.6|5232.6|5239.6|5233.6|5238.5|5232.5|1
1617670890000|2021-04-06 01:01:30|5238.8|5232.8|5238|5232|5239.6|5233.6|5238|5232|3
1617670900000|2021-04-06 01:01:40|5237.8|5231.8|5240.3|5234.3|5240.3|5234.3|5237.8|5231.8|3
1617670910000|2021-04-06 01:01:50|5240.2|5234.2|5239.4|5233.4|5240.4|5234.4|5238.7|5232.7|3
1617670920000|2021-04-06 01:02:00|5239.2|5233.2|5239.9|5233.9|5241|5235|5239.2|5233.2|4
1617670930000|2021-04-06 01:02:10|5239.6|5233.6|5238.4|5232.4|5239.6|5233.6|5238.4|5232.4|0
1617670940000|2021-04-06 01:02:20|5237.9|5231.9|5236.2|5230.2|5237.9|5231.9|5235.8|5229.8|4
1617670950000|2021-04-06 01:02:30|5236|5230|5238.7|5232.7|5240.1|5234.1|5235.9|5229.9|12
1617670960000|2021-04-06 01:02:40|5239.5|5233.5|5239.5|5233.5|5240.4|5234.4|5239.5|5233.5|5
1617670970000|2021-04-06 01:02:50|5239.3|5233.3|5240.3|5234.3|5240.3|5234.3|5239|5233|1
1617670980000|2021-04-06 01:03:00|5239.2|5233.2|5239.5|5233.5|5239.5|5233.5|5239.2|5233.2|1
1617670990000|2021-04-06 01:03:10|5239.2|5233.2|5239|5233|5239.5|5233.5|5239|5233|0
1617671000000|2021-04-06 01:03:20|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|4
1617671010000|2021-04-06 01:03:30|5239.3|5233.3|5237.2|5231.2|5239.5|5233.5|5236.5|5230.5|2
1617671020000|2021-04-06 01:03:40|5237.6|5231.6|5237.4|5231.4|5237.6|5231.6|5237.4|5231.4|0
1617671030000|2021-04-06 01:03:50|5237.2|5231.2|5236.9|5230.9|5237.2|5231.2|5236.9|5230.9|2
1617671040000|2021-04-06 01:04:00|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|0
1617671050000|2021-04-06 01:04:10|5236.9|5230.9|5236.9|5230.9|5237.1|5231.1|5236.9|5230.9|0
1617671060000|2021-04-06 01:04:20|5237.4|5231.4|5237.2|5231.2|5237.4|5231.4|5237.2|5231.2|0
1617671070000|2021-04-06 01:04:30|5237.4|5231.4|5237.6|5231.6|5237.6|5231.6|5237.4|5231.4|0
1617671080000|2021-04-06 01:04:40|5237.7|5231.7|5237.5|5231.5|5237.7|5231.7|5237.4|5231.4|0
1617671090000|2021-04-06 01:04:50|5237|5231|5237.4|5231.4|5237.5|5231.5|5237|5231|0
1617671110000|2021-04-06 01:05:10|5238|5232|5237.2|5231.2|5238.2|5232.2|5237.2|5231.2|0
1617671120000|2021-04-06 01:05:20|5237.4|5231.4|5237.3|5231.3|5238.2|5232.2|5237.3|5231.3|0
1617671130000|2021-04-06 01:05:30|5237.2|5231.2|5239|5233|5239|5233|5237.2|5231.2|4
1617671140000|2021-04-06 01:05:40|5238.7|5232.7|5238|5232|5238.7|5232.7|5237.2|5231.2|2
1617671150000|2021-04-06 01:05:50|5238.7|5232.7|5238.3|5232.3|5239.3|5233.3|5238.1|5232.1|3
1617671160000|2021-04-06 01:06:00|5238.5|5232.5|5238.3|5232.3|5239.1|5233.1|5238.1|5232.1|4
1617671170000|2021-04-06 01:06:10|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|0
1617671180000|2021-04-06 01:06:20|5238.3|5232.3|5238|5232|5238.7|5232.7|5238|5232|9
1617671190000|2021-04-06 01:06:30|5236.9|5230.9|5236|5230|5236.9|5230.9|5236|5230|13
1617671200000|2021-04-06 01:06:40|5235.7|5229.7|5235|5229|5236|5230|5234.5|5228.5|3
1617671210000|2021-04-06 01:06:50|5234.8|5228.8|5234.3|5228.3|5234.8|5228.8|5234.3|5228.3|0
1617671220000|2021-04-06 01:07:00|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.1|5228.1|5
1617671230000|2021-04-06 01:07:10|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|3
1617671240000|2021-04-06 01:07:20|5233.8|5227.8|5235|5229|5235.3|5229.3|5233.8|5227.8|4
1617671250000|2021-04-06 01:07:30|5235.3|5229.3|5234.3|5228.3|5235.3|5229.3|5234|5228|4
1617671260000|2021-04-06 01:07:40|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.4|5228.4|0
1617671270000|2021-04-06 01:07:50|5234.8|5228.8|5236.9|5230.9|5236.9|5230.9|5234.8|5228.8|7
1617671280000|2021-04-06 01:08:00|5237.9|5231.9|5238.2|5232.2|5238.2|5232.2|5237.9|5231.9|1
1617671290000|2021-04-06 01:08:10|5238.6|5232.6|5239.6|5233.6|5239.6|5233.6|5238.6|5232.6|3
1617671310000|2021-04-06 01:08:30|5239.3|5233.3|5244.2|5238.2|5244.2|5238.2|5239.3|5233.3|22
1617671320000|2021-04-06 01:08:40|5243.9|5237.9|5242.9|5236.9|5243.9|5237.9|5242.9|5236.9|4
1617671330000|2021-04-06 01:08:50|5243.2|5237.2|5243.2|5237.2|5243.4|5237.4|5243.2|5237.2|0
1617671340000|2021-04-06 01:09:00|5243.4|5237.4|5243.6|5237.6|5243.7|5237.7|5243.4|5237.4|0
1617671350000|2021-04-06 01:09:10|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.1|5237.1|1
1617671360000|2021-04-06 01:09:20|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5
1617671370000|2021-04-06 01:09:30|5244|5238|5243.8|5237.8|5244.5|5238.5|5243.8|5237.8|0
1617671380000|2021-04-06 01:09:40|5244|5238|5244.3|5238.3|5244.3|5238.3|5243.8|5237.8|1
1617671390000|2021-04-06 01:09:50|5244|5238|5244.8|5238.8|5245.3|5239.3|5243.6|5237.6|1
1617671400000|2021-04-06 01:10:00|5244.3|5238.3|5242.1|5236.1|5244.8|5238.8|5241|5235|6
1617671410000|2021-04-06 01:10:10|5241.9|5235.9|5241.9|5235.9|5242.4|5236.4|5241.4|5235.4|1
1617671420000|2021-04-06 01:10:20|5241.7|5235.7|5242|5236|5242|5236|5241.1|5235.1|0
1617671430000|2021-04-06 01:10:30|5242.2|5236.2|5243.8|5237.8|5243.8|5237.8|5242.2|5236.2|3
1617671440000|2021-04-06 01:10:40|5243.5|5237.5|5244.2|5238.2|5244.2|5238.2|5242.8|5236.8|1
1617671450000|2021-04-06 01:10:50|5244|5238|5244|5238|5244|5238|5244|5238|0
1617671460000|2021-04-06 01:11:00|5244.7|5238.7|5243.9|5237.9|5244.7|5238.7|5243.7|5237.7|7
1617671480000|2021-04-06 01:11:20|5245|5239|5245|5239|5245|5239|5245|5239|0
1617671490000|2021-04-06 01:11:30|5245.5|5239.5|5243.8|5237.8|5245.5|5239.5|5243.8|5237.8|6
1617671500000|2021-04-06 01:11:40|5243|5237|5243.4|5237.4|5243.7|5237.7|5242.8|5236.8|1
1617671510000|2021-04-06 01:11:50|5243.7|5237.7|5244.9|5238.9|5244.9|5238.9|5243.7|5237.7|2
1617671520000|2021-04-06 01:12:00|5244.7|5238.7|5245.5|5239.5|5246.2|5240.2|5243.6|5237.6|5
1617671530000|2021-04-06 01:12:10|5245.8|5239.8|5244.8|5238.8|5245.8|5239.8|5244.8|5238.8|1
1617671540000|2021-04-06 01:12:20|5244|5238|5243.8|5237.8|5244|5238|5243.5|5237.5|2
1617671550000|2021-04-06 01:12:30|5243.6|5237.6|5244.1|5238.1|5244.1|5238.1|5241|5235|13
1617671560000|2021-04-06 01:12:40|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|1
1617671570000|2021-04-06 01:12:50|5243.6|5237.6|5243.6|5237.6|5243.8|5237.8|5243.6|5237.6|4
1617671580000|2021-04-06 01:13:00|5243.8|5237.8|5243.1|5237.1|5243.8|5237.8|5242.8|5236.8|4
1617671590000|2021-04-06 01:13:10|5242.8|5236.8|5241.4|5235.4|5242.8|5236.8|5240.8|5234.8|2
1617671600000|2021-04-06 01:13:20|5241.1|5235.1|5242.1|5236.1|5242.1|5236.1|5241.1|5235.1|1
1617671610000|2021-04-06 01:13:30|5241.9|5235.9|5242.1|5236.1|5242.1|5236.1|5241.9|5235.9|0
1617671620000|2021-04-06 01:13:40|5241.4|5235.4|5238.4|5232.4|5241.4|5235.4|5238.4|5232.4|10
1617671630000|2021-04-06 01:13:50|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|0
1617671640000|2021-04-06 01:14:00|5238.4|5232.4|5236.9|5230.9|5238.4|5232.4|5236.9|5230.9|3
1617671650000|2021-04-06 01:14:10|5236.4|5230.4|5236.5|5230.5|5237|5231|5236.4|5230.4|2
1617671680000|2021-04-06 01:14:40|5235.8|5229.8|5235.5|5229.5|5235.8|5229.8|5235.5|5229.5|1
1617671690000|2021-04-06 01:14:50|5234.8|5228.8|5235.2|5229.2|5235.2|5229.2|5234.8|5228.8|1
1617671700000|2021-04-06 01:15:00|5235|5229|5234.1|5228.1|5235|5229|5234.1|5228.1|3
1617671710000|2021-04-06 01:15:10|5233.8|5227.8|5234.1|5228.1|5234.1|5228.1|5233.8|5227.8|1
1617671720000|2021-04-06 01:15:20|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5231.8|5225.8|11
1617671730000|2021-04-06 01:15:30|5233|5227|5233.5|5227.5|5233.5|5227.5|5232.6|5226.6|0
1617671740000|2021-04-06 01:15:40|5233.3|5227.3|5233.1|5227.1|5233.3|5227.3|5232.8|5226.8|0
1617671760000|2021-04-06 01:16:00|5233.4|5227.4|5233.4|5227.4|5234.3|5228.3|5233.3|5227.3|2
1617671770000|2021-04-06 01:16:10|5233.1|5227.1|5233.4|5227.4|5233.4|5227.4|5233.1|5227.1|1
1617671790000|2021-04-06 01:16:30|5234.4|5228.4|5233.2|5227.2|5234.4|5228.4|5233.2|5227.2|10
1617671800000|2021-04-06 01:16:40|5231.2|5225.2|5231.9|5225.9|5232|5226|5231.2|5225.2|10
1617671820000|2021-04-06 01:17:00|5232|5226|5231.9|5225.9|5232|5226|5231.9|5225.9|1
1617671830000|2021-04-06 01:17:10|5232.7|5226.7|5231.2|5225.2|5232.7|5226.7|5231.2|5225.2|6
1617671840000|2021-04-06 01:17:20|5230.8|5224.8|5231.2|5225.2|5231.2|5225.2|5230.8|5224.8|6
1617671850000|2021-04-06 01:17:30|5231.7|5225.7|5230.5|5224.5|5232.2|5226.2|5230.5|5224.5|5
1617671870000|2021-04-06 01:17:50|5229.8|5223.8|5230.8|5224.8|5230.8|5224.8|5229.6|5223.6|1
1617671880000|2021-04-06 01:18:00|5231.1|5225.1|5231.3|5225.3|5231.3|5225.3|5231.1|5225.1|0
1617671900000|2021-04-06 01:18:20|5231.6|5225.6|5232.6|5226.6|5232.6|5226.6|5231.6|5225.6|0
1617671910000|2021-04-06 01:18:30|5233.3|5227.3|5233.4|5227.4|5233.4|5227.4|5233.3|5227.3|0
1617671920000|2021-04-06 01:18:40|5233.9|5227.9|5235.8|5229.8|5235.8|5229.8|5233.9|5227.9|3
1617671930000|2021-04-06 01:18:50|5236.1|5230.1|5236.8|5230.8|5236.8|5230.8|5236.1|5230.1|2
1617671940000|2021-04-06 01:19:00|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|0
1617671950000|2021-04-06 01:19:10|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|0
1617671960000|2021-04-06 01:19:20|5238.7|5232.7|5238.3|5232.3|5238.7|5232.7|5238.3|5232.3|2
1617671970000|2021-04-06 01:19:30|5238.1|5232.1|5238.5|5232.5|5238.7|5232.7|5237.8|5231.8|0
1617671980000|2021-04-06 01:19:40|5238.7|5232.7|5238.7|5232.7|5238.7|5232.7|5238.7|5232.7|0
1617671990000|2021-04-06 01:19:50|5239.2|5233.2|5239.2|5233.2|5239.4|5233.4|5239.2|5233.2|0
1617672000000|2021-04-06 01:20:00|5238.7|5232.7|5238.7|5232.7|5239.2|5233.2|5238.7|5232.7|0
1617672010000|2021-04-06 01:20:10|5238.5|5232.5|5238.2|5232.2|5238.5|5232.5|5238|5232|2
1617672020000|2021-04-06 01:20:20|5238.5|5232.5|5237.5|5231.5|5239|5233|5237.3|5231.3|7
1617672030000|2021-04-06 01:20:30|5237.8|5231.8|5238|5232|5238|5232|5237.5|5231.5|0
1617672040000|2021-04-06 01:20:40|5237.5|5231.5|5238.2|5232.2|5238.2|5232.2|5237.5|5231.5|0
1617672050000|2021-04-06 01:20:50|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|0
1617672060000|2021-04-06 01:21:00|5238.7|5232.7|5239.8|5233.8|5239.8|5233.8|5238.7|5232.7|2
1617672090000|2021-04-06 01:21:30|5239.4|5233.4|5239.3|5233.3|5239.4|5233.4|5238.5|5232.5|3
1617672100000|2021-04-06 01:21:40|5238.8|5232.8|5238.5|5232.5|5238.8|5232.8|5238.5|5232.5|0
1617672120000|2021-04-06 01:22:00|5238.3|5232.3|5238.5|5232.5|5238.5|5232.5|5238.3|5232.3|0
1617672130000|2021-04-06 01:22:10|5238.8|5232.8|5240.3|5234.3|5240.3|5234.3|5238.8|5232.8|1
1617672140000|2021-04-06 01:22:20|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|0
1617672170000|2021-04-06 01:22:50|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|1
1617672180000|2021-04-06 01:23:00|5240.5|5234.5|5242.2|5236.2|5242.7|5236.7|5240.5|5234.5|5
1617672190000|2021-04-06 01:23:10|5241.6|5235.6|5242.2|5236.2|5242.5|5236.5|5241.6|5235.6|27
1617672200000|2021-04-06 01:23:20|5242.4|5236.4|5242.4|5236.4|5242.4|5236.4|5242.2|5236.2|1
1617672220000|2021-04-06 01:23:40|5242.9|5236.9|5243.1|5237.1|5243.6|5237.6|5242.9|5236.9|2
1617672230000|2021-04-06 01:23:50|5243.7|5237.7|5243.6|5237.6|5243.7|5237.7|5243.6|5237.6|5
1617672250000|2021-04-06 01:24:10|5244.8|5238.8|5248.1|5242.1|5248.1|5242.1|5244.8|5238.8|29
1617672260000|2021-04-06 01:24:20|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|0
1617672270000|2021-04-06 01:24:30|5249.8|5243.8|5250|5244|5250|5244|5249.8|5243.8|35
1617672280000|2021-04-06 01:24:40|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|4
1617672290000|2021-04-06 01:24:50|5249.2|5243.2|5249.7|5243.7|5249.7|5243.7|5249.2|5243.2|0
1617672300000|2021-04-06 01:25:00|5249.5|5243.5|5249|5243|5249.5|5243.5|5249|5243|9
1617672310000|2021-04-06 01:25:10|5248.8|5242.8|5247.7|5241.7|5248.8|5242.8|5247.7|5241.7|3
1617672330000|2021-04-06 01:25:30|5247.5|5241.5|5247.4|5241.4|5247.5|5241.5|5247.2|5241.2|5
1617672350000|2021-04-06 01:25:50|5247.7|5241.7|5247.2|5241.2|5247.7|5241.7|5246.6|5240.6|3
1617672360000|2021-04-06 01:26:00|5245.9|5239.9|5245.9|5239.9|5245.9|5239.9|5245.9|5239.9|3
1617672370000|2021-04-06 01:26:10|5245.7|5239.7|5242.4|5236.4|5245.7|5239.7|5242.4|5236.4|7
1617672410000|2021-04-06 01:26:50|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|0
1617672420000|2021-04-06 01:27:00|5241.9|5235.9|5242|5236|5242.2|5236.2|5241.8|5235.8|11
1617672430000|2021-04-06 01:27:10|5241.6|5235.6|5239.1|5233.1|5241.6|5235.6|5239.1|5233.1|5
1617672450000|2021-04-06 01:27:30|5239.3|5233.3|5239.5|5233.5|5239.5|5233.5|5239.3|5233.3|0
1617672460000|2021-04-06 01:27:40|5239.2|5233.2|5240|5234|5240|5234|5239.2|5233.2|3
1617672470000|2021-04-06 01:27:50|5239.8|5233.8|5239.5|5233.5|5239.8|5233.8|5239.5|5233.5|0
1617672480000|2021-04-06 01:28:00|5239.3|5233.3|5239.5|5233.5|5239.5|5233.5|5238.7|5232.7|2
1617672490000|2021-04-06 01:28:10|5239|5233|5239.2|5233.2|5239.2|5233.2|5239|5233|0
1617672500000|2021-04-06 01:28:20|5239.7|5233.7|5239.8|5233.8|5240|5234|5239.7|5233.7|0
1617672510000|2021-04-06 01:28:30|5240|5234|5240|5234|5240|5234|5240|5234|0
1617672540000|2021-04-06 01:29:00|5239.8|5233.8|5239.3|5233.3|5239.8|5233.8|5239.3|5233.3|0
1617672560000|2021-04-06 01:29:20|5239.1|5233.1|5238.6|5232.6|5239.1|5233.1|5238.6|5232.6|0
1617672570000|2021-04-06 01:29:30|5238.1|5232.1|5236.2|5230.2|5238.1|5232.1|5236.2|5230.2|10
1617672580000|2021-04-06 01:29:40|5235.6|5229.6|5236.2|5230.2|5236.2|5230.2|5235.6|5229.6|1
1617672590000|2021-04-06 01:29:50|5235|5229|5235|5229|5235|5229|5235|5229|0
1617672600000|2021-04-06 01:30:00|5234.2|5228.2|5233.6|5227.6|5234.2|5228.2|5232.8|5226.8|8
1617672610000|2021-04-06 01:30:10|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|1
1617672620000|2021-04-06 01:30:20|5234.4|5228.4|5234.2|5228.2|5234.4|5228.4|5234.2|5228.2|0
1617672630000|2021-04-06 01:30:30|5233.9|5227.9|5233.2|5227.2|5233.9|5227.9|5232.7|5226.7|3
1617672640000|2021-04-06 01:30:40|5232.4|5226.4|5232.8|5226.8|5234|5228|5232.4|5226.4|4
1617672650000|2021-04-06 01:30:50|5232.6|5226.6|5232.4|5226.4|5232.6|5226.6|5231.8|5225.8|8
1617672660000|2021-04-06 01:31:00|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1617672670000|2021-04-06 01:31:10|5232.4|5226.4|5233.4|5227.4|5233.4|5227.4|5232.4|5226.4|0
1617672690000|2021-04-06 01:31:30|5233.6|5227.6|5235.3|5229.3|5235.3|5229.3|5233.6|5227.6|1
1617672710000|2021-04-06 01:31:50|5236.6|5230.6|5236.5|5230.5|5236.6|5230.6|5236.5|5230.5|28
1617672720000|2021-04-06 01:32:00|5236.3|5230.3|5235|5229|5236.3|5230.3|5235|5229|2
1617672730000|2021-04-06 01:32:10|5234.8|5228.8|5234.3|5228.3|5234.8|5228.8|5234.1|5228.1|1
1617672740000|2021-04-06 01:32:20|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1617672750000|2021-04-06 01:32:30|5234.3|5228.3|5233.1|5227.1|5234.3|5228.3|5233.1|5227.1|2
1617672760000|2021-04-06 01:32:40|5232.9|5226.9|5233.1|5227.1|5233.1|5227.1|5232.7|5226.7|0
1617672780000|2021-04-06 01:33:00|5232.8|5226.8|5232.3|5226.3|5233.1|5227.1|5232.2|5226.2|4
1617672790000|2021-04-06 01:33:10|5232.5|5226.5|5232|5226|5232.5|5226.5|5231.6|5225.6|10
1617672800000|2021-04-06 01:33:20|5231.8|5225.8|5232.5|5226.5|5232.7|5226.7|5231.6|5225.6|1
1617672810000|2021-04-06 01:33:30|5232.3|5226.3|5234|5228|5234|5228|5232.3|5226.3|3
1617672820000|2021-04-06 01:33:40|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|0
1617672840000|2021-04-06 01:34:00|5233.6|5227.6|5233.8|5227.8|5233.8|5227.8|5233.6|5227.6|0
1617672860000|2021-04-06 01:34:20|5234.2|5228.2|5234.6|5228.6|5235|5229|5234.2|5228.2|1
1617672870000|2021-04-06 01:34:30|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|0
1617672880000|2021-04-06 01:34:40|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|0
1617672890000|2021-04-06 01:34:50|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|2
1617672900000|2021-04-06 01:35:00|5235.1|5229.1|5238.8|5232.8|5238.8|5232.8|5235.1|5229.1|3
1617672910000|2021-04-06 01:35:10|5239.5|5233.5|5238.7|5232.7|5240.5|5234.5|5238.3|5232.3|7
1617672920000|2021-04-06 01:35:20|5238.9|5232.9|5238.9|5232.9|5239.7|5233.7|5238.9|5232.9|0
1617672950000|2021-04-06 01:35:50|5239.4|5233.4|5239.4|5233.4|5239.4|5233.4|5239.4|5233.4|0
1617672960000|2021-04-06 01:36:00|5239.1|5233.1|5238|5232|5239.1|5233.1|5238|5232|0
1617672970000|2021-04-06 01:36:10|5238.2|5232.2|5238.5|5232.5|5238.7|5232.7|5238.2|5232.2|0
1617672980000|2021-04-06 01:36:20|5238.3|5232.3|5237.3|5231.3|5238.3|5232.3|5237.3|5231.3|1
1617673020000|2021-04-06 01:37:00|5236|5230|5235.8|5229.8|5236|5230|5235.6|5229.6|6
1617673030000|2021-04-06 01:37:10|5235.6|5229.6|5235|5229|5235.6|5229.6|5235|5229|0
1617673040000|2021-04-06 01:37:20|5235.6|5229.6|5236|5230|5236|5230|5235.6|5229.6|1
1617673050000|2021-04-06 01:37:30|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617673060000|2021-04-06 01:37:40|5237.5|5231.5|5238|5232|5238|5232|5237.5|5231.5|1
1617673070000|2021-04-06 01:37:50|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|1
1617673090000|2021-04-06 01:38:10|5239|5233|5239.8|5233.8|5240|5234|5239|5233|1
1617673100000|2021-04-06 01:38:20|5240.1|5234.1|5241|5235|5242.2|5236.2|5240.1|5234.1|4
1617673140000|2021-04-06 01:39:00|5240.8|5234.8|5239.6|5233.6|5240.8|5234.8|5239.6|5233.6|1
1617673150000|2021-04-06 01:39:10|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|0
1617673170000|2021-04-06 01:39:30|5239.1|5233.1|5238.1|5232.1|5239.1|5233.1|5238.1|5232.1|9
1617673180000|2021-04-06 01:39:40|5237.6|5231.6|5237.3|5231.3|5237.6|5231.6|5237.3|5231.3|0
1617673190000|2021-04-06 01:39:50|5237.1|5231.1|5236.8|5230.8|5237.1|5231.1|5236.8|5230.8|0
1617673200000|2021-04-06 01:40:00|5236.6|5230.6|5236.8|5230.8|5236.8|5230.8|5236.6|5230.6|0
1617673210000|2021-04-06 01:40:10|5237|5231|5237|5231|5237|5231|5237|5231|0
1617673220000|2021-04-06 01:40:20|5237.4|5231.4|5238|5232|5238.2|5232.2|5237.4|5231.4|2
1617673230000|2021-04-06 01:40:30|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|0
1617673240000|2021-04-06 01:40:40|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|0
1617673250000|2021-04-06 01:40:50|||||||||1
1617673260000|2021-04-06 01:41:00|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|0
1617673270000|2021-04-06 01:41:10|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|0
1617673280000|2021-04-06 01:41:20|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|1
1617673290000|2021-04-06 01:41:30|5237.6|5231.6|5236.3|5230.3|5237.6|5231.6|5236.3|5230.3|2
1617673300000|2021-04-06 01:41:40|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|0
1617673310000|2021-04-06 01:41:50|5237.1|5231.1|5237.1|5231.1|5237.1|5231.1|5237.1|5231.1|0
1617673340000|2021-04-06 01:42:20|5237|5231|5237|5231|5237|5231|5237|5231|0
1617673350000|2021-04-06 01:42:30|5237.2|5231.2|5237|5231|5237.5|5231.5|5237|5231|0
1617673360000|2021-04-06 01:42:40|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|0
1617673370000|2021-04-06 01:42:50|5236.5|5230.5|5235.7|5229.7|5236.5|5230.5|5235.7|5229.7|2
1617673380000|2021-04-06 01:43:00|5236|5230|5236.2|5230.2|5236.2|5230.2|5236|5230|1
1617673430000|2021-04-06 01:43:50|5237.2|5231.2|5239|5233|5239|5233|5237.2|5231.2|3
1617673440000|2021-04-06 01:44:00|5238.8|5232.8|5239|5233|5239|5233|5238.8|5232.8|0
1617673450000|2021-04-06 01:44:10|5239.2|5233.2|5239|5233|5239.2|5233.2|5239|5233|0
1617673470000|2021-04-06 01:44:30|5238.3|5232.3|5238.8|5232.8|5238.8|5232.8|5238.3|5232.3|0
1617673490000|2021-04-06 01:44:50|5239|5233|5239.8|5233.8|5239.8|5233.8|5239|5233|1
1617673520000|2021-04-06 01:45:20|5240|5234|5240.7|5234.7|5240.7|5234.7|5240|5234|0
1617673530000|2021-04-06 01:45:30|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|0
1617673540000|2021-04-06 01:45:40|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|0
1617673550000|2021-04-06 01:45:50|5240.9|5234.9|5239.7|5233.7|5240.9|5234.9|5239.7|5233.7|1
1617673570000|2021-04-06 01:46:10|5240|5234|5240.4|5234.4|5240.4|5234.4|5240|5234|0
1617673580000|2021-04-06 01:46:20|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.4|5234.4|1
1617673600000|2021-04-06 01:46:40|||||||||1
1617673620000|2021-04-06 01:47:00|5241|5235|5241|5235|5241|5235|5241|5235|1
1617673630000|2021-04-06 01:47:10|5241.3|5235.3|5241.2|5235.2|5241.5|5235.5|5241|5235|2
1617673640000|2021-04-06 01:47:20|5241|5235|5241|5235|5241|5235|5241|5235|0
1617673660000|2021-04-06 01:47:40|5241.2|5235.2|5241.7|5235.7|5241.7|5235.7|5241.2|5235.2|0
1617673670000|2021-04-06 01:47:50|5241.2|5235.2|5240.7|5234.7|5241.2|5235.2|5240.7|5234.7|2
1617673680000|2021-04-06 01:48:00|5240.5|5234.5|5239.3|5233.3|5240.5|5234.5|5239.3|5233.3|1
1617673690000|2021-04-06 01:48:10|5237|5231|5236.4|5230.4|5237.2|5231.2|5236.4|5230.4|2
1617673700000|2021-04-06 01:48:20|5237.2|5231.2|5237|5231|5237.2|5231.2|5237|5231|1
1617673710000|2021-04-06 01:48:30|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|0
1617673720000|2021-04-06 01:48:40|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|0
1617673730000|2021-04-06 01:48:50|5236.5|5230.5|5233.8|5227.8|5236.5|5230.5|5233.8|5227.8|8
1617673740000|2021-04-06 01:49:00|5233.5|5227.5|5234.1|5228.1|5234.1|5228.1|5233.3|5227.3|3
1617673750000|2021-04-06 01:49:10|5233.9|5227.9|5232.6|5226.6|5233.9|5227.9|5231.8|5225.8|6
1617673770000|2021-04-06 01:49:30|5232.3|5226.3|5231.9|5225.9|5232.3|5226.3|5231.9|5225.9|0
1617673790000|2021-04-06 01:49:50|5232.4|5226.4|5232.6|5226.6|5232.6|5226.6|5232.4|5226.4|1
1617673800000|2021-04-06 01:50:00|5232.9|5226.9|5233.3|5227.3|5233.3|5227.3|5232.9|5226.9|0
1617673830000|2021-04-06 01:50:30|5233.6|5227.6|5234.6|5228.6|5234.6|5228.6|5233.6|5227.6|1
1617673840000|2021-04-06 01:50:40|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1617673850000|2021-04-06 01:50:50|5234.6|5228.6|5233.9|5227.9|5234.6|5228.6|5233.9|5227.9|1
1617673860000|2021-04-06 01:51:00|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|1
1617673870000|2021-04-06 01:51:10|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1617673900000|2021-04-06 01:51:40|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|1
1617673910000|2021-04-06 01:51:50|||||||||1
1617673920000|2021-04-06 01:52:00|5235.4|5229.4|5236.4|5230.4|5236.4|5230.4|5235.4|5229.4|2
1617673930000|2021-04-06 01:52:10|5236.6|5230.6|5236.4|5230.4|5236.6|5230.6|5236.4|5230.4|0
1617673950000|2021-04-06 01:52:30|5235.9|5229.9|5236.4|5230.4|5236.4|5230.4|5235.9|5229.9|0
1617673970000|2021-04-06 01:52:50|||||||||1
1617673980000|2021-04-06 01:53:00|5236.1|5230.1|5235.9|5229.9|5236.1|5230.1|5235.9|5229.9|0
1617674000000|2021-04-06 01:53:20|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|2
1617674010000|2021-04-06 01:53:30|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617674030000|2021-04-06 01:53:50|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|0
1617674040000|2021-04-06 01:54:00|5235.2|5229.2|5235.9|5229.9|5235.9|5229.9|5235.2|5229.2|3
1617674050000|2021-04-06 01:54:10|5235.7|5229.7|5237.2|5231.2|5237.2|5231.2|5235.7|5229.7|5
1617674060000|2021-04-06 01:54:20|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|0
1617674080000|2021-04-06 01:54:40|5237|5231|5234.5|5228.5|5237|5231|5234|5228|2
1617674100000|2021-04-06 01:55:00|5235|5229|5235|5229|5235|5229|5235|5229|3
1617674110000|2021-04-06 01:55:10|5235.5|5229.5|5236.3|5230.3|5236.3|5230.3|5235.5|5229.5|2
1617674120000|2021-04-06 01:55:20|5236|5230|5235.8|5229.8|5236|5230|5235.8|5229.8|0
1617674130000|2021-04-06 01:55:30|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617674140000|2021-04-06 01:55:40|5235.1|5229.1|5233.8|5227.8|5235.6|5229.6|5233.5|5227.5|6
1617674150000|2021-04-06 01:55:50|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1617674160000|2021-04-06 01:56:00|5234.4|5228.4|5231.8|5225.8|5234.4|5228.4|5231.8|5225.8|3
1617674170000|2021-04-06 01:56:10|5232.6|5226.6|5231.8|5225.8|5232.7|5226.7|5231.8|5225.8|1
1617674180000|2021-04-06 01:56:20|5232.4|5226.4|5232.5|5226.5|5232.5|5226.5|5232|5226|0
1617674220000|2021-04-06 01:57:00|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232|5226|0
1617674230000|2021-04-06 01:57:10|5233.4|5227.4|5233.7|5227.7|5233.7|5227.7|5233.2|5227.2|1
1617674240000|2021-04-06 01:57:20|5234|5228|5234|5228|5234.2|5228.2|5234|5228|0
1617674270000|2021-04-06 01:57:50|5233.5|5227.5|5234|5228|5234|5228|5233.5|5227.5|0
1617674280000|2021-04-06 01:58:00|5234.6|5228.6|5234|5228|5234.8|5228.8|5233.7|5227.7|3
1617674290000|2021-04-06 01:58:10|5233.8|5227.8|5234|5228|5234|5228|5233.8|5227.8|0
1617674300000|2021-04-06 01:58:20|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.5|5227.5|1
1617674310000|2021-04-06 01:58:30|5233.6|5227.6|5232.7|5226.7|5233.6|5227.6|5232.2|5226.2|5
1617674320000|2021-04-06 01:58:40|5233|5227|5233|5227|5233|5227|5233|5227|0
1617674330000|2021-04-06 01:58:50|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|0
1617674340000|2021-04-06 01:59:00|5233.6|5227.6|5234.7|5228.7|5234.7|5228.7|5233.6|5227.6|1
1617674350000|2021-04-06 01:59:10|5234.4|5228.4|5234.2|5228.2|5235.2|5229.2|5234.2|5228.2|3
1617674360000|2021-04-06 01:59:20|5234.4|5228.4|5234.2|5228.2|5234.4|5228.4|5233.7|5227.7|0
1617674370000|2021-04-06 01:59:30|5233.9|5227.9|5234.4|5228.4|5234.4|5228.4|5233.9|5227.9|0
1617674380000|2021-04-06 01:59:40|5234.7|5228.7|5234.4|5228.4|5234.7|5228.7|5234.4|5228.4|0
1617674390000|2021-04-06 01:59:50|5234.2|5228.2|5234.2|5228.2|5234.4|5228.4|5234.2|5228.2|0
1617674400000|2021-04-06 02:00:00|5233.9|5227.9|5235.8|5229.8|5235.8|5229.8|5233.9|5227.9|3
1617674410000|2021-04-06 02:00:10|5235.2|5229.2|5235.3|5229.3|5235.8|5229.8|5235.2|5229.2|3
1617674420000|2021-04-06 02:00:20|5235.6|5229.6|5235.1|5229.1|5235.6|5229.6|5235.1|5229.1|0
1617674430000|2021-04-06 02:00:30|5234.1|5228.1|5233.4|5227.4|5234.1|5228.1|5233.4|5227.4|8
1617674440000|2021-04-06 02:00:40|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|4
1617674450000|2021-04-06 02:00:50|5232.8|5226.8|5232.1|5226.1|5232.8|5226.8|5232.1|5226.1|0
1617674460000|2021-04-06 02:01:00|5231.8|5225.8|5230|5224|5231.8|5225.8|5229.5|5223.5|9
1617674480000|2021-04-06 02:01:20|||||||||1
1617674560000|2021-04-06 02:02:40|5230.3|5224.3|5230.5|5224.5|5230.5|5224.5|5230.3|5224.3|0
1617674580000|2021-04-06 02:03:00|5230.2|5224.2|5229.5|5223.5|5230.2|5224.2|5229.5|5223.5|0
1617674600000|2021-04-06 02:03:20|5229.1|5223.1|5225.6|5219.6|5229.1|5223.1|5225.6|5219.6|31
1617674610000|2021-04-06 02:03:30|5225.3|5219.3|5225.1|5219.1|5225.3|5219.3|5225.1|5219.1|1
1617674630000|2021-04-06 02:03:50|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|1
1617674640000|2021-04-06 02:04:00|5225.6|5219.6|5225.3|5219.3|5226.1|5220.1|5225.3|5219.3|0
1617674650000|2021-04-06 02:04:10|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|0
1617674670000|2021-04-06 02:04:30|5224.8|5218.8|5226.3|5220.3|5226.3|5220.3|5224.8|5218.8|4
1617674680000|2021-04-06 02:04:40|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|0
1617674710000|2021-04-06 02:05:10|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226|5220|1
1617674720000|2021-04-06 02:05:20|5226.9|5220.9|5227.3|5221.3|5227.7|5221.7|5226.9|5220.9|8
1617674730000|2021-04-06 02:05:30|5227.5|5221.5|5227|5221|5227.5|5221.5|5227|5221|0
1617674740000|2021-04-06 02:05:40|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.3|5221.3|5
1617674750000|2021-04-06 02:05:50|5227.1|5221.1|5226.8|5220.8|5227.1|5221.1|5226.6|5220.6|2
1617674760000|2021-04-06 02:06:00|5226.4|5220.4|5226.6|5220.6|5226.6|5220.6|5226.4|5220.4|0
1617674770000|2021-04-06 02:06:10|5226.8|5220.8|5227.1|5221.1|5227.1|5221.1|5226.8|5220.8|0
1617674780000|2021-04-06 02:06:20|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|0
1617674790000|2021-04-06 02:06:30|||||||||2
1617674800000|2021-04-06 02:06:40|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1617674810000|2021-04-06 02:06:50|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|3
1617674830000|2021-04-06 02:07:10|5227.3|5221.3|5228.1|5222.1|5228.1|5222.1|5227.3|5221.3|6
1617674850000|2021-04-06 02:07:30|||||||||1
1617674860000|2021-04-06 02:07:40|5227.8|5221.8|5227.3|5221.3|5227.8|5221.8|5227.3|5221.3|2
1617674870000|2021-04-06 02:07:50|5227|5221|5227|5221|5227|5221|5227|5221|0
1617674880000|2021-04-06 02:08:00|5227.3|5221.3|5227|5221|5227.3|5221.3|5227|5221|6
1617674890000|2021-04-06 02:08:10|5226.7|5220.7|5226.3|5220.3|5226.7|5220.7|5226.3|5220.3|0
1617674910000|2021-04-06 02:08:30|5226|5220|5226.3|5220.3|5226.3|5220.3|5226|5220|2
1617674920000|2021-04-06 02:08:40|||||||||2
1617674940000|2021-04-06 02:09:00|5226|5220|5226.5|5220.5|5226.5|5220.5|5226|5220|1
1617674950000|2021-04-06 02:09:10|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|0
1617674960000|2021-04-06 02:09:20|5226.5|5220.5|5227|5221|5227|5221|5226.5|5220.5|1
1617674970000|2021-04-06 02:09:30|5226.8|5220.8|5227|5221|5227|5221|5226.8|5220.8|0
1617674980000|2021-04-06 02:09:40|5227.3|5221.3|5226.8|5220.8|5228|5222|5226.6|5220.6|1
1617674990000|2021-04-06 02:09:50|5227.1|5221.1|5227.3|5221.3|5227.3|5221.3|5227.1|5221.1|0
1617675000000|2021-04-06 02:10:00|5227.6|5221.6|5227.6|5221.6|5228.2|5222.2|5227.4|5221.4|5
1617675010000|2021-04-06 02:10:10|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|0
1617675020000|2021-04-06 02:10:20|5227.1|5221.1|5226.8|5220.8|5227.1|5221.1|5226.8|5220.8|2
1617675030000|2021-04-06 02:10:30|5227.1|5221.1|5227.1|5221.1|5227.4|5221.4|5227.1|5221.1|5
1617675040000|2021-04-06 02:10:40|5226.4|5220.4|5228|5222|5228|5222|5226.4|5220.4|1
1617675060000|2021-04-06 02:11:00|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|5228.3|5222.3|0
1617675070000|2021-04-06 02:11:10|5229.3|5223.3|5229.5|5223.5|5229.5|5223.5|5229.3|5223.3|8
1617675090000|2021-04-06 02:11:30|5229.2|5223.2|5229.5|5223.5|5229.5|5223.5|5229.2|5223.2|2
1617675110000|2021-04-06 02:11:50|||||||||1
1617675130000|2021-04-06 02:12:10|5230|5224|5229.7|5223.7|5230|5224|5229.7|5223.7|1
1617675140000|2021-04-06 02:12:20|5229.5|5223.5|5232.4|5226.4|5232.4|5226.4|5229.5|5223.5|1
1617675160000|2021-04-06 02:12:40|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1617675180000|2021-04-06 02:13:00|5232.9|5226.9|5233.6|5227.6|5233.8|5227.8|5232.9|5226.9|1
1617675190000|2021-04-06 02:13:10|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|0
1617675210000|2021-04-06 02:13:30|5233.6|5227.6|5232.4|5226.4|5233.6|5227.6|5232.4|5226.4|1
1617675220000|2021-04-06 02:13:40|5232.1|5226.1|5231|5225|5232.1|5226.1|5231|5225|1
1617675290000|2021-04-06 02:14:50|5230.7|5224.7|5231|5225|5231|5225|5230.7|5224.7|1
1617675310000|2021-04-06 02:15:10|5230.8|5224.8|5231.2|5225.2|5231.2|5225.2|5230.8|5224.8|1
1617675320000|2021-04-06 02:15:20|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|2
1617675370000|2021-04-06 02:16:10|5230|5224|5230.2|5224.2|5230.2|5224.2|5230|5224|1
1617675390000|2021-04-06 02:16:30|5230|5224|5230|5224|5230|5224|5230|5224|0
1617675400000|2021-04-06 02:16:40|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617675430000|2021-04-06 02:17:10|5230.2|5224.2|5230|5224|5230.2|5224.2|5230|5224|0
1617675440000|2021-04-06 02:17:20|5229.7|5223.7|5230.2|5224.2|5230.2|5224.2|5229.7|5223.7|1
1617675450000|2021-04-06 02:17:30|5229.9|5223.9|5230.2|5224.2|5230.2|5224.2|5229.9|5223.9|1
1617675480000|2021-04-06 02:18:00|5230|5224|5230|5224|5230|5224|5230|5224|0
1617675490000|2021-04-06 02:18:10|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617675500000|2021-04-06 02:18:20|5229.5|5223.5|5230.2|5224.2|5230.2|5224.2|5229.5|5223.5|1
1617675510000|2021-04-06 02:18:30|5229.7|5223.7|5230.2|5224.2|5230.2|5224.2|5229.5|5223.5|1
1617675520000|2021-04-06 02:18:40|5230|5224|5230|5224|5230|5224|5230|5224|0
1617675530000|2021-04-06 02:18:50|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|0
1617675580000|2021-04-06 02:19:40|5230|5224|5230.2|5224.2|5230.2|5224.2|5230|5224|0
1617675590000|2021-04-06 02:19:50|5229.9|5223.9|5230.2|5224.2|5230.2|5224.2|5229.9|5223.9|2
1617675600000|2021-04-06 02:20:00|||||||||1
1617675630000|2021-04-06 02:20:30|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1617675640000|2021-04-06 02:20:40|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.5|5223.5|2
1617675660000|2021-04-06 02:21:00|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|4
1617675670000|2021-04-06 02:21:10|||||||||1
1617675690000|2021-04-06 02:21:30|5230.5|5224.5|5229.5|5223.5|5230.5|5224.5|5229.5|5223.5|1
1617675710000|2021-04-06 02:21:50|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|1
1617675730000|2021-04-06 02:22:10|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1617675760000|2021-04-06 02:22:40|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|2
1617675780000|2021-04-06 02:23:00|5229.9|5223.9|5230.3|5224.3|5230.3|5224.3|5229.9|5223.9|1
1617675790000|2021-04-06 02:23:10|5230|5224|5229.8|5223.8|5230|5224|5229.8|5223.8|0
1617675800000|2021-04-06 02:23:20|5230.2|5224.2|5230|5224|5230.3|5224.3|5230|5224|2
1617675810000|2021-04-06 02:23:30|5230.2|5224.2|5227.7|5221.7|5230.2|5224.2|5227.7|5221.7|13
1617675840000|2021-04-06 02:24:00|5228|5222|5227.8|5221.8|5228|5222|5227.3|5221.3|5
1617675850000|2021-04-06 02:24:10|5228|5222|5228|5222|5228|5222|5228|5222|0
1617675860000|2021-04-06 02:24:20|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|0
1617675870000|2021-04-06 02:24:30|5228|5222|5228|5222|5228|5222|5227.8|5221.8|0
1617675880000|2021-04-06 02:24:40|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|0
1617675890000|2021-04-06 02:24:50|5228|5222|5228.3|5222.3|5228.3|5222.3|5228|5222|2
1617675900000|2021-04-06 02:25:00|5228.5|5222.5|5228.1|5222.1|5228.5|5222.5|5228.1|5222.1|12
1617675910000|2021-04-06 02:25:10|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|0
1617675930000|2021-04-06 02:25:30|5228.1|5222.1|5228.4|5222.4|5228.7|5222.7|5228.1|5222.1|2
1617675940000|2021-04-06 02:25:40|5228.7|5222.7|5228.4|5222.4|5228.7|5222.7|5228.4|5222.4|1
1617675970000|2021-04-06 02:26:10|5229|5223|5229.5|5223.5|5229.5|5223.5|5229|5223|0
1617675990000|2021-04-06 02:26:30|5228.9|5222.9|5229.5|5223.5|5229.5|5223.5|5228.9|5222.9|1
1617676010000|2021-04-06 02:26:50|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1617676030000|2021-04-06 02:27:10|5229.5|5223.5|5228.8|5222.8|5229.5|5223.5|5228.8|5222.8|0
1617676040000|2021-04-06 02:27:20|5228.5|5222.5|5228.8|5222.8|5228.8|5222.8|5228.5|5222.5|1
1617676080000|2021-04-06 02:28:00|5228.5|5222.5|5228.8|5222.8|5228.8|5222.8|5228.5|5222.5|1
1617676090000|2021-04-06 02:28:10|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|3
1617676100000|2021-04-06 02:28:20|||||||||1
1617676140000|2021-04-06 02:29:00|5229.6|5223.6|5229.8|5223.8|5229.8|5223.8|5229.3|5223.3|2
1617676180000|2021-04-06 02:29:40|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1617676200000|2021-04-06 02:30:00|5228.9|5222.9|5230.7|5224.7|5230.7|5224.7|5228.5|5222.5|18
1617676210000|2021-04-06 02:30:10|5231.3|5225.3|5230.5|5224.5|5231.5|5225.5|5230.5|5224.5|4
1617676220000|2021-04-06 02:30:20|5231.1|5225.1|5230.8|5224.8|5231.1|5225.1|5230.5|5224.5|1
1617676230000|2021-04-06 02:30:30|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|5231.3|5225.3|1
1617676250000|2021-04-06 02:30:50|5231.6|5225.6|5231.8|5225.8|5231.8|5225.8|5231.6|5225.6|0
1617676260000|2021-04-06 02:31:00|5232.5|5226.5|5232.8|5226.8|5233.5|5227.5|5232.5|5226.5|3
1617676270000|2021-04-06 02:31:10|5232.5|5226.5|5232.7|5226.7|5232.7|5226.7|5232.2|5226.2|0
1617676280000|2021-04-06 02:31:20|5232.5|5226.5|5232.2|5226.2|5232.5|5226.5|5232.2|5226.2|0
1617676290000|2021-04-06 02:31:30|5231.6|5225.6|5228.8|5222.8|5231.6|5225.6|5228.8|5222.8|3
1617676300000|2021-04-06 02:31:40|5229|5223|5229|5223|5229|5223|5229|5223|0
1617676310000|2021-04-06 02:31:50|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|0
1617676320000|2021-04-06 02:32:00|5229|5223|5228.8|5222.8|5229|5223|5228.5|5222.5|1
1617676330000|2021-04-06 02:32:10|5229|5223|5231.5|5225.5|5231.5|5225.5|5228.9|5222.9|2
1617676340000|2021-04-06 02:32:20|5231.3|5225.3|5231.5|5225.5|5231.5|5225.5|5231.3|5225.3|0
1617676350000|2021-04-06 02:32:30|5231.7|5225.7|5231.5|5225.5|5231.7|5225.7|5231.5|5225.5|0
1617676360000|2021-04-06 02:32:40|5231.2|5225.2|5230.5|5224.5|5231.2|5225.2|5230.5|5224.5|0
1617676370000|2021-04-06 02:32:50|5230.7|5224.7|5231.5|5225.5|5231.5|5225.5|5230.5|5224.5|0
1617676380000|2021-04-06 02:33:00|5231.7|5225.7|5231.5|5225.5|5231.7|5225.7|5231.5|5225.5|1
1617676400000|2021-04-06 02:33:20|5231.7|5225.7|5231.5|5225.5|5231.7|5225.7|5231.4|5225.4|2
1617676440000|2021-04-06 02:34:00|||||||||1
1617676450000|2021-04-06 02:34:10|5231.7|5225.7|5232.5|5226.5|5232.5|5226.5|5231.7|5225.7|0
1617676460000|2021-04-06 02:34:20|5232.8|5226.8|5233.5|5227.5|5233.5|5227.5|5232.8|5226.8|0
1617676480000|2021-04-06 02:34:40|5232.9|5226.9|5232.7|5226.7|5232.9|5226.9|5232.7|5226.7|0
1617676490000|2021-04-06 02:34:50|5233.3|5227.3|5233.5|5227.5|5233.5|5227.5|5233.3|5227.3|1
1617676500000|2021-04-06 02:35:00|5233.2|5227.2|5233|5227|5233.2|5227.2|5233|5227|1
1617676510000|2021-04-06 02:35:10|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|0
1617676520000|2021-04-06 02:35:20|5233|5227|5233|5227|5233|5227|5232.8|5226.8|0
1617676530000|2021-04-06 02:35:30|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|0
1617676540000|2021-04-06 02:35:40|5232|5226|5230.5|5224.5|5232|5226|5230.5|5224.5|2
1617676550000|2021-04-06 02:35:50|5230.7|5224.7|5227.9|5221.9|5231|5225|5227.4|5221.4|7
1617676580000|2021-04-06 02:36:20|5227.6|5221.6|5227.4|5221.4|5227.6|5221.6|5227.4|5221.4|0
1617676600000|2021-04-06 02:36:40|5226.9|5220.9|5226.6|5220.6|5226.9|5220.9|5226.4|5220.4|0
1617676610000|2021-04-06 02:36:50|5226.3|5220.3|5226.9|5220.9|5226.9|5220.9|5226.3|5220.3|2
1617676630000|2021-04-06 02:37:10|5227.4|5221.4|5227.9|5221.9|5227.9|5221.9|5227.4|5221.4|1
1617676640000|2021-04-06 02:37:20|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|1
1617676660000|2021-04-06 02:37:40|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.1|5222.1|0
1617676670000|2021-04-06 02:37:50|5228.3|5222.3|5228.1|5222.1|5228.3|5222.3|5228.1|5222.1|0
1617676680000|2021-04-06 02:38:00|5227.8|5221.8|5227.6|5221.6|5227.8|5221.8|5227.6|5221.6|0
1617676720000|2021-04-06 02:38:40|5227.1|5221.1|5226.9|5220.9|5227.1|5221.1|5226.9|5220.9|0
1617676740000|2021-04-06 02:39:00|5226.3|5220.3|5226.4|5220.4|5226.4|5220.4|5226.1|5220.1|1
1617676750000|2021-04-06 02:39:10|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|0
1617676760000|2021-04-06 02:39:20|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617676770000|2021-04-06 02:39:30|5225.4|5219.4|5225.1|5219.1|5225.4|5219.4|5225.1|5219.1|2
1617676780000|2021-04-06 02:39:40|5225.4|5219.4|5226.1|5220.1|5226.6|5220.6|5225.4|5219.4|6
1617676790000|2021-04-06 02:39:50|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1617676800000|2021-04-06 02:40:00|5225.4|5219.4|5225.1|5219.1|5225.4|5219.4|5225.1|5219.1|5
1617676810000|2021-04-06 02:40:10|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617676830000|2021-04-06 02:40:30|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|3
1617676840000|2021-04-06 02:40:40|5223.1|5217.1|5223.4|5217.4|5223.4|5217.4|5223.1|5217.1|5
1617676870000|2021-04-06 02:41:10|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|0
1617676880000|2021-04-06 02:41:20|5224.3|5218.3|5224.9|5218.9|5224.9|5218.9|5224.3|5218.3|0
1617676890000|2021-04-06 02:41:30|5224.6|5218.6|5224.9|5218.9|5226|5220|5224.4|5218.4|0
1617676900000|2021-04-06 02:41:40|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1617676910000|2021-04-06 02:41:50|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1617676920000|2021-04-06 02:42:00|5224.8|5218.8|5225.3|5219.3|5225.3|5219.3|5224.8|5218.8|1
1617676930000|2021-04-06 02:42:10|5224.8|5218.8|5225.5|5219.5|5225.5|5219.5|5224.8|5218.8|0
1617676940000|2021-04-06 02:42:20|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|0
1617676950000|2021-04-06 02:42:30|5225.5|5219.5|5224.8|5218.8|5225.5|5219.5|5224.8|5218.8|2
1617676960000|2021-04-06 02:42:40|||||||||1
1617676970000|2021-04-06 02:42:50|5225.3|5219.3|5225.6|5219.6|5225.6|5219.6|5225.3|5219.3|2
1617676980000|2021-04-06 02:43:00|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5225.9|5219.9|1
1617676990000|2021-04-06 02:43:10|5225.9|5219.9|5226.7|5220.7|5226.7|5220.7|5225.9|5219.9|4
1617677000000|2021-04-06 02:43:20|5227.1|5221.1|5227.5|5221.5|5227.8|5221.8|5227.1|5221.1|2
1617677010000|2021-04-06 02:43:30|5227.7|5221.7|5228.2|5222.2|5228.2|5222.2|5227.7|5221.7|0
1617677020000|2021-04-06 02:43:40|5228|5222|5228|5222|5228|5222|5228|5222|0
1617677030000|2021-04-06 02:43:50|5228.4|5222.4|5229.2|5223.2|5229.2|5223.2|5228.4|5222.4|1
1617677050000|2021-04-06 02:44:10|5229.5|5223.5|5229.3|5223.3|5229.5|5223.5|5229.3|5223.3|0
1617677070000|2021-04-06 02:44:30|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|3
1617677080000|2021-04-06 02:44:40|5229.8|5223.8|5229.3|5223.3|5229.8|5223.8|5229.3|5223.3|0
1617677090000|2021-04-06 02:44:50|5229.8|5223.8|5227.1|5221.1|5229.8|5223.8|5227.1|5221.1|10
1617677100000|2021-04-06 02:45:00|5226.8|5220.8|5227.4|5221.4|5227.6|5221.6|5226.6|5220.6|0
1617677120000|2021-04-06 02:45:20|5227.7|5221.7|5228.2|5222.2|5228.2|5222.2|5227.7|5221.7|3
1617677130000|2021-04-06 02:45:30|5227.4|5221.4|5227.6|5221.6|5227.6|5221.6|5227.4|5221.4|0
1617677140000|2021-04-06 02:45:40|5227.4|5221.4|5226.4|5220.4|5227.4|5221.4|5226.4|5220.4|2
1617677150000|2021-04-06 02:45:50|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|1
1617677160000|2021-04-06 02:46:00|5226.6|5220.6|5228.1|5222.1|5228.1|5222.1|5226.4|5220.4|1
1617677170000|2021-04-06 02:46:10|5228.4|5222.4|5228.6|5222.6|5228.6|5222.6|5228.4|5222.4|0
1617677200000|2021-04-06 02:46:40|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1617677210000|2021-04-06 02:46:50|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|2
1617677230000|2021-04-06 02:47:10|5229.1|5223.1|5228.3|5222.3|5229.1|5223.1|5228.3|5222.3|1
1617677240000|2021-04-06 02:47:20|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|2
1617677250000|2021-04-06 02:47:30|5229.8|5223.8|5229.1|5223.1|5229.8|5223.8|5229.1|5223.1|1
1617677280000|2021-04-06 02:48:00|5229.3|5223.3|5228.8|5222.8|5229.3|5223.3|5228.8|5222.8|0
1617677310000|2021-04-06 02:48:30|5229|5223|5229|5223|5229|5223|5229|5223|0
1617677320000|2021-04-06 02:48:40|5229.2|5223.2|5229.5|5223.5|5229.5|5223.5|5229.2|5223.2|0
1617677330000|2021-04-06 02:48:50|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|1
1617677340000|2021-04-06 02:49:00|5229.3|5223.3|5229.8|5223.8|5229.8|5223.8|5229.3|5223.3|0
1617677370000|2021-04-06 02:49:30|5229.5|5223.5|5229.8|5223.8|5229.8|5223.8|5229.5|5223.5|1
1617677390000|2021-04-06 02:49:50|5230.1|5224.1|5231.4|5225.4|5231.4|5225.4|5230.1|5224.1|3
1617677400000|2021-04-06 02:50:00|5231.1|5225.1|5231.4|5225.4|5231.4|5225.4|5231.1|5225.1|1
1617677410000|2021-04-06 02:50:10|5230.8|5224.8|5230.6|5224.6|5230.8|5224.8|5230.6|5224.6|0
1617677420000|2021-04-06 02:50:20|5229.8|5223.8|5229.5|5223.5|5229.8|5223.8|5229.3|5223.3|3
1617677430000|2021-04-06 02:50:30|5229.3|5223.3|5229.3|5223.3|5229.5|5223.5|5229.3|5223.3|0
1617677440000|2021-04-06 02:50:40|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5228.8|5222.8|0
1617677470000|2021-04-06 02:51:10|5229.2|5223.2|5229.5|5223.5|5230.3|5224.3|5229.2|5223.2|1
1617677480000|2021-04-06 02:51:20|5229.8|5223.8|5231.3|5225.3|5231.3|5225.3|5229.8|5223.8|0
1617677500000|2021-04-06 02:51:40|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|0
1617677510000|2021-04-06 02:51:50|5231.8|5225.8|5234.1|5228.1|5234.1|5228.1|5231.8|5225.8|1
1617677520000|2021-04-06 02:52:00|5233.8|5227.8|5234.8|5228.8|5235.7|5229.7|5233.8|5227.8|7
1617677540000|2021-04-06 02:52:20|5235.4|5229.4|5235.4|5229.4|5235.7|5229.7|5235.4|5229.4|22
1617677560000|2021-04-06 02:52:40|5235.6|5229.6|5237.8|5231.8|5237.8|5231.8|5235.6|5229.6|1
1617677570000|2021-04-06 02:52:50|5237.6|5231.6|5237.8|5231.8|5237.8|5231.8|5237.6|5231.6|0
1617677580000|2021-04-06 02:53:00|5237.5|5231.5|5237.3|5231.3|5237.5|5231.5|5237.3|5231.3|1
1617677600000|2021-04-06 02:53:20|5237.6|5231.6|5236.8|5230.8|5237.8|5231.8|5236.8|5230.8|1
1617677610000|2021-04-06 02:53:30|5236.1|5230.1|5238.1|5232.1|5238.1|5232.1|5236.1|5230.1|6
1617677630000|2021-04-06 02:53:50|5238.6|5232.6|5238.4|5232.4|5238.6|5232.6|5238.4|5232.4|3
1617677640000|2021-04-06 02:54:00|5238.6|5232.6|5238.4|5232.4|5238.6|5232.6|5238.4|5232.4|0
1617677650000|2021-04-06 02:54:10|5238.6|5232.6|5238.4|5232.4|5238.6|5232.6|5238.4|5232.4|0
1617677660000|2021-04-06 02:54:20|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|0
1617677670000|2021-04-06 02:54:30|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|0
1617677680000|2021-04-06 02:54:40|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|0
1617677690000|2021-04-06 02:54:50|5238.8|5232.8|5239.1|5233.1|5239.1|5233.1|5238.8|5232.8|2
1617677700000|2021-04-06 02:55:00|5239.3|5233.3|5240.3|5234.3|5240.3|5234.3|5239.3|5233.3|0
1617677720000|2021-04-06 02:55:20|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|0
1617677730000|2021-04-06 02:55:30|5240.3|5234.3|5240.5|5234.5|5240.5|5234.5|5240.3|5234.3|2
1617677740000|2021-04-06 02:55:40|5240.7|5234.7|5241.1|5235.1|5241.3|5235.3|5240.7|5234.7|1
1617677770000|2021-04-06 02:56:10|5240.8|5234.8|5239.8|5233.8|5240.8|5234.8|5239.8|5233.8|2
1617677780000|2021-04-06 02:56:20|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|4
1617677810000|2021-04-06 02:56:50|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|5238.8|5232.8|0
1617677830000|2021-04-06 02:57:10|5239|5233|5240.2|5234.2|5240.2|5234.2|5239|5233|3
1617677850000|2021-04-06 02:57:30|5241.5|5235.5|5242|5236|5242.3|5236.3|5241.5|5235.5|1
1617677860000|2021-04-06 02:57:40|5241.7|5235.7|5241.5|5235.5|5241.7|5235.7|5241.5|5235.5|0
1617677930000|2021-04-06 02:58:50|5242|5236|5242.2|5236.2|5242.2|5236.2|5242|5236|0
1617677950000|2021-04-06 02:59:10|5241.7|5235.7|5241.2|5235.2|5241.7|5235.7|5241.2|5235.2|0
1617677960000|2021-04-06 02:59:20|5241.4|5235.4|5241.3|5235.3|5242.2|5236.2|5241.3|5235.3|1
1617677970000|2021-04-06 02:59:30|5241.5|5235.5|5245.1|5239.1|5245.1|5239.1|5241.5|5235.5|6
1617677980000|2021-04-06 02:59:40|5244.3|5238.3|5244.5|5238.5|5244.5|5238.5|5244.3|5238.3|3
1617678000000|2021-04-06 03:00:00|5244.2|5238.2|5244.2|5238.2|5244.5|5238.5|5244|5238|1
1617678010000|2021-04-06 03:00:10|5243.7|5237.7|5243.7|5237.7|5244.5|5238.5|5243.7|5237.7|10
1617678020000|2021-04-06 03:00:20|5244.2|5238.2|5244.5|5238.5|5244.7|5238.7|5244.2|5238.2|3
1617678030000|2021-04-06 03:00:30|5245|5239|5246.7|5240.7|5246.7|5240.7|5245|5239|8
1617678040000|2021-04-06 03:00:40|5246|5240|5245.3|5239.3|5246|5240|5244.5|5238.5|7
1617678060000|2021-04-06 03:01:00|5246.2|5240.2|5246.2|5240.2|5246.2|5240.2|5246.2|5240.2|1
1617678080000|2021-04-06 03:01:20|5246.4|5240.4|5246.2|5240.2|5247.2|5241.2|5246.2|5240.2|1
1617678120000|2021-04-06 03:02:00|5247.2|5241.2|5247.5|5241.5|5247.5|5241.5|5247.2|5241.2|4
1617678130000|2021-04-06 03:02:10|5246.8|5240.8|5246.7|5240.7|5247|5241|5246.2|5240.2|0
1617678140000|2021-04-06 03:02:20|5247|5241|5246.5|5240.5|5247.2|5241.2|5246.5|5240.5|0
1617678170000|2021-04-06 03:02:50|5246.8|5240.8|5246.2|5240.2|5247.7|5241.7|5246.2|5240.2|8
1617678180000|2021-04-06 03:03:00|5246.7|5240.7|5246.7|5240.7|5246.7|5240.7|5246.7|5240.7|0
1617678190000|2021-04-06 03:03:10|||||||||1
1617678200000|2021-04-06 03:03:20|5246.4|5240.4|5246.2|5240.2|5246.4|5240.4|5245.7|5239.7|1
1617678210000|2021-04-06 03:03:30|||||||||6
1617678220000|2021-04-06 03:03:40|5244.8|5238.8|5244.2|5238.2|5244.8|5238.8|5244.2|5238.2|16
1617678240000|2021-04-06 03:04:00|5244.7|5238.7|5245.2|5239.2|5245.2|5239.2|5244.7|5238.7|0
1617678270000|2021-04-06 03:04:30|5245.1|5239.1|5245.4|5239.4|5245.6|5239.6|5245.1|5239.1|0
1617678300000|2021-04-06 03:05:00|5245.6|5239.6|5247.1|5241.1|5247.1|5241.1|5245.6|5239.6|0
1617678320000|2021-04-06 03:05:20|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|1
1617678350000|2021-04-06 03:05:50|5247.4|5241.4|5247.1|5241.1|5247.6|5241.6|5247.1|5241.1|0
1617678360000|2021-04-06 03:06:00|5247.3|5241.3|5247.1|5241.1|5247.6|5241.6|5247.1|5241.1|0
1617678370000|2021-04-06 03:06:10|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|1
1617678380000|2021-04-06 03:06:20|5245.9|5239.9|5245.1|5239.1|5245.9|5239.9|5244.8|5238.8|8
1617678390000|2021-04-06 03:06:30|5244.9|5238.9|5245.1|5239.1|5245.1|5239.1|5244.9|5238.9|0
1617678400000|2021-04-06 03:06:40|5244.8|5238.8|5245.1|5239.1|5245.1|5239.1|5244.6|5238.6|1
1617678410000|2021-04-06 03:06:50|5244.8|5238.8|5245.1|5239.1|5245.1|5239.1|5244.6|5238.6|1
1617678420000|2021-04-06 03:07:00|5244.9|5238.9|5243.3|5237.3|5244.9|5238.9|5243.3|5237.3|1
1617678430000|2021-04-06 03:07:10|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|0
1617678460000|2021-04-06 03:07:40|5242.9|5236.9|5242.9|5236.9|5242.9|5236.9|5242.9|5236.9|0
1617678470000|2021-04-06 03:07:50|5241.7|5235.7|5241.1|5235.1|5241.7|5235.7|5240.9|5234.9|6
1617678480000|2021-04-06 03:08:00|5240.9|5234.9|5241.4|5235.4|5241.4|5235.4|5240.9|5234.9|0
1617678490000|2021-04-06 03:08:10|5241.1|5235.1|5240.9|5234.9|5241.4|5235.4|5240.9|5234.9|1
1617678510000|2021-04-06 03:08:30|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|0
1617678520000|2021-04-06 03:08:40|5240.2|5234.2|5238.7|5232.7|5240.2|5234.2|5238.7|5232.7|5
1617678530000|2021-04-06 03:08:50|5239.2|5233.2|5239.8|5233.8|5239.8|5233.8|5239.2|5233.2|0
1617678540000|2021-04-06 03:09:00|5240|5234|5239.5|5233.5|5240|5234|5239.5|5233.5|0
1617678560000|2021-04-06 03:09:20|5239.7|5233.7|5239|5233|5239.7|5233.7|5238.7|5232.7|0
1617678570000|2021-04-06 03:09:30|5238.7|5232.7|5238.7|5232.7|5238.7|5232.7|5238.7|5232.7|0
1617678580000|2021-04-06 03:09:40|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|1
1617678590000|2021-04-06 03:09:50|5238.8|5232.8|5239.9|5233.9|5240.2|5234.2|5238.8|5232.8|2
1617678600000|2021-04-06 03:10:00|5240.2|5234.2|5240.5|5234.5|5240.5|5234.5|5240.2|5234.2|1
1617678610000|2021-04-06 03:10:10|5240|5234|5240.5|5234.5|5240.5|5234.5|5240|5234|0
1617678620000|2021-04-06 03:10:20|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|0
1617678630000|2021-04-06 03:10:30|5241|5235|5241|5235|5241|5235|5241|5235|0
1617678640000|2021-04-06 03:10:40|5240.8|5234.8|5240|5234|5240.8|5234.8|5240|5234|1
1617678650000|2021-04-06 03:10:50|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1617678670000|2021-04-06 03:11:10|5240|5234|5240|5234|5240|5234|5240|5234|0
1617678680000|2021-04-06 03:11:20|5240.3|5234.3|5242|5236|5242.2|5236.2|5240.3|5234.3|0
1617678690000|2021-04-06 03:11:30|5242.5|5236.5|5242.8|5236.8|5243.8|5237.8|5242.5|5236.5|2
1617678700000|2021-04-06 03:11:40|5243.2|5237.2|5243.4|5237.4|5243.4|5237.4|5243.2|5237.2|0
1617678730000|2021-04-06 03:12:10|5243.9|5237.9|5244.1|5238.1|5244.1|5238.1|5243.9|5237.9|0
1617678740000|2021-04-06 03:12:20|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|5244.4|5238.4|1
1617678790000|2021-04-06 03:13:10|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|5244.1|5238.1|0
1617678800000|2021-04-06 03:13:20|5243.8|5237.8|5245.4|5239.4|5245.4|5239.4|5243.8|5237.8|1
1617678820000|2021-04-06 03:13:40|5245.9|5239.9|5247.1|5241.1|5247.1|5241.1|5245.9|5239.9|5
1617678830000|2021-04-06 03:13:50|5246.5|5240.5|5246.1|5240.1|5246.5|5240.5|5246.1|5240.1|2
1617678850000|2021-04-06 03:14:10|5246.6|5240.6|5247.1|5241.1|5247.1|5241.1|5246.6|5240.6|0
1617678860000|2021-04-06 03:14:20|5247.4|5241.4|5248.2|5242.2|5248.6|5242.6|5247.4|5241.4|10
1617678870000|2021-04-06 03:14:30|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|0
1617678900000|2021-04-06 03:15:00|5248.7|5242.7|5254.4|5248.4|5254.6|5248.6|5248.7|5242.7|27
1617678910000|2021-04-06 03:15:10|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254|5248|1
1617678920000|2021-04-06 03:15:20|5254.4|5248.4|5258.2|5252.2|5258.4|5252.4|5254.4|5248.4|31
1617678930000|2021-04-06 03:15:30|5257.9|5251.9|5255.9|5249.9|5257.9|5251.9|5255.6|5249.6|14
1617678940000|2021-04-06 03:15:40|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|1
1617678950000|2021-04-06 03:15:50|5255.9|5249.9|5255.1|5249.1|5255.9|5249.9|5255.1|5249.1|6
1617678960000|2021-04-06 03:16:00|5254.7|5248.7|5254.4|5248.4|5255|5249|5254.4|5248.4|1
1617678970000|2021-04-06 03:16:10|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|4
1617678990000|2021-04-06 03:16:30|5254.2|5248.2|5252.4|5246.4|5254.2|5248.2|5252.4|5246.4|2
1617679000000|2021-04-06 03:16:40|5251.9|5245.9|5250.6|5244.6|5252.2|5246.2|5250.4|5244.4|6
1617679010000|2021-04-06 03:16:50|5250.4|5244.4|5250.9|5244.9|5250.9|5244.9|5249.9|5243.9|5
1617679020000|2021-04-06 03:17:00|5251.2|5245.2|5251.4|5245.4|5251.9|5245.9|5251.2|5245.2|0
1617679030000|2021-04-06 03:17:10|5251.7|5245.7|5251.9|5245.9|5251.9|5245.9|5251.4|5245.4|1
1617679050000|2021-04-06 03:17:30|5251.7|5245.7|5251.9|5245.9|5251.9|5245.9|5251.7|5245.7|0
1617679070000|2021-04-06 03:17:50|5252.2|5246.2|5253.2|5247.2|5253.2|5247.2|5252.2|5246.2|6
1617679080000|2021-04-06 03:18:00|5253.5|5247.5|5254.5|5248.5|5254.5|5248.5|5253.5|5247.5|3
1617679100000|2021-04-06 03:18:20|5254|5248|5254|5248|5254|5248|5254|5248|1
1617679110000|2021-04-06 03:18:30|5253.7|5247.7|5253.5|5247.5|5253.7|5247.7|5253.5|5247.5|0
1617679120000|2021-04-06 03:18:40|5254.1|5248.1|5254.3|5248.3|5254.3|5248.3|5254.1|5248.1|0
1617679130000|2021-04-06 03:18:50|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|3
1617679140000|2021-04-06 03:19:00|5253.5|5247.5|5251.8|5245.8|5253.5|5247.5|5251.8|5245.8|1
1617679150000|2021-04-06 03:19:10|5250.7|5244.7|5251.9|5245.9|5251.9|5245.9|5250.7|5244.7|0
1617679170000|2021-04-06 03:19:30|5252.4|5246.4|5253.2|5247.2|5253.2|5247.2|5252.4|5246.4|1
1617679180000|2021-04-06 03:19:40|5253.5|5247.5|5254.2|5248.2|5254.2|5248.2|5253.5|5247.5|0
1617679190000|2021-04-06 03:19:50|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|0
1617679210000|2021-04-06 03:20:10|5254.4|5248.4|5253.7|5247.7|5254.4|5248.4|5253.4|5247.4|0
1617679220000|2021-04-06 03:20:20|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617679230000|2021-04-06 03:20:30|5254.4|5248.4|5254.2|5248.2|5254.4|5248.4|5254.2|5248.2|0
1617679250000|2021-04-06 03:20:50|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617679280000|2021-04-06 03:21:20|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617679320000|2021-04-06 03:22:00|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|0
1617679330000|2021-04-06 03:22:10|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617679350000|2021-04-06 03:22:30|5254|5248|5253.2|5247.2|5254|5248|5253|5247|0
1617679370000|2021-04-06 03:22:50|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|0
1617679380000|2021-04-06 03:23:00|5253.7|5247.7|5255.2|5249.2|5255.2|5249.2|5253.7|5247.7|0
1617679390000|2021-04-06 03:23:10|5254.7|5248.7|5254.4|5248.4|5254.7|5248.7|5254.4|5248.4|0
1617679400000|2021-04-06 03:23:20|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617679410000|2021-04-06 03:23:30|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|2
1617679420000|2021-04-06 03:23:40|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|2
1617679440000|2021-04-06 03:24:00|5254.9|5248.9|5254.5|5248.5|5254.9|5248.9|5254.5|5248.5|0
1617679450000|2021-04-06 03:24:10|5254.2|5248.2|5253.2|5247.2|5254.2|5248.2|5253.2|5247.2|1
1617679460000|2021-04-06 03:24:20|5253.5|5247.5|5253|5247|5253.5|5247.5|5253|5247|2
1617679470000|2021-04-06 03:24:30|5252.8|5246.8|5251.7|5245.7|5252.8|5246.8|5251.7|5245.7|6
1617679490000|2021-04-06 03:24:50|5251.2|5245.2|5251.4|5245.4|5251.4|5245.4|5251.2|5245.2|1
1617679500000|2021-04-06 03:25:00|5251.7|5245.7|5252.5|5246.5|5252.5|5246.5|5251.7|5245.7|1
1617679510000|2021-04-06 03:25:10|5252.8|5246.8|5253.2|5247.2|5253.2|5247.2|5252.5|5246.5|1
1617679520000|2021-04-06 03:25:20|||||||||1
1617679530000|2021-04-06 03:25:30|5252.9|5246.9|5252.7|5246.7|5252.9|5246.9|5252.7|5246.7|7
1617679540000|2021-04-06 03:25:40|5253.2|5247.2|5253.5|5247.5|5253.5|5247.5|5253.2|5247.2|0
1617679550000|2021-04-06 03:25:50|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617679580000|2021-04-06 03:26:20|5253|5247|5253.5|5247.5|5253.5|5247.5|5253|5247|0
1617679590000|2021-04-06 03:26:30|5253.1|5247.1|5252.5|5246.5|5253.1|5247.1|5252.5|5246.5|6
1617679600000|2021-04-06 03:26:40|5251.9|5245.9|5251.2|5245.2|5251.9|5245.9|5251.2|5245.2|1
1617679610000|2021-04-06 03:26:50|5251|5245|5252.1|5246.1|5252.1|5246.1|5251|5245|3
1617679620000|2021-04-06 03:27:00|5252.3|5246.3|5252.3|5246.3|5253.1|5247.1|5252.3|5246.3|1
1617679630000|2021-04-06 03:27:10|5252.5|5246.5|5252.3|5246.3|5252.5|5246.5|5252.3|5246.3|0
1617679670000|2021-04-06 03:27:50|5252|5246|5252|5246|5252|5246|5252|5246|0
1617679680000|2021-04-06 03:28:00|5252.5|5246.5|5252.5|5246.5|5252.5|5246.5|5252.5|5246.5|2
1617679690000|2021-04-06 03:28:10|5252.8|5246.8|5252.3|5246.3|5253.5|5247.5|5252.3|5246.3|3
1617679700000|2021-04-06 03:28:20|5252.1|5246.1|5251.1|5245.1|5252.1|5246.1|5251.1|5245.1|7
1617679710000|2021-04-06 03:28:30|||||||||1
1617679720000|2021-04-06 03:28:40|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|0
1617679740000|2021-04-06 03:29:00|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|0
1617679750000|2021-04-06 03:29:10|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|0
1617679780000|2021-04-06 03:29:40|5251.3|5245.3|5251.2|5245.2|5251.3|5245.3|5251|5245|0
1617679800000|2021-04-06 03:30:00|5250|5244|5248.6|5242.6|5250|5244|5248.2|5242.2|7
1617679820000|2021-04-06 03:30:20|5248.4|5242.4|5248.9|5242.9|5248.9|5242.9|5248.2|5242.2|0
1617679830000|2021-04-06 03:30:30|5248.7|5242.7|5248.2|5242.2|5248.9|5242.9|5248.2|5242.2|2
1617679850000|2021-04-06 03:30:50|5247.4|5241.4|5247.2|5241.2|5247.4|5241.4|5247.2|5241.2|2
1617679860000|2021-04-06 03:31:00|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|0
1617679900000|2021-04-06 03:31:40|5247.1|5241.1|5247.4|5241.4|5247.4|5241.4|5246.6|5240.6|2
1617679910000|2021-04-06 03:31:50|5247.7|5241.7|5249.5|5243.5|5249.5|5243.5|5247.4|5241.4|7
1617679920000|2021-04-06 03:32:00|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|25
1617679930000|2021-04-06 03:32:10|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|0
1617679950000|2021-04-06 03:32:30|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|0
1617679960000|2021-04-06 03:32:40|5250.2|5244.2|5253.3|5247.3|5253.3|5247.3|5250.2|5244.2|3
1617679980000|2021-04-06 03:33:00|||||||||3
1617679990000|2021-04-06 03:33:10|5253.5|5247.5|5252.8|5246.8|5253.5|5247.5|5252.8|5246.8|0
1617680010000|2021-04-06 03:33:30|5253.1|5247.1|5253.3|5247.3|5253.3|5247.3|5253.1|5247.1|0
1617680020000|2021-04-06 03:33:40|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|0
1617680040000|2021-04-06 03:34:00|5253.3|5247.3|5252.8|5246.8|5253.6|5247.6|5252.8|5246.8|2
1617680050000|2021-04-06 03:34:10|5253.1|5247.1|5253.7|5247.7|5253.7|5247.7|5253.1|5247.1|0
1617680080000|2021-04-06 03:34:40|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|3
1617680110000|2021-04-06 03:35:10|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617680120000|2021-04-06 03:35:20|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|0
1617680130000|2021-04-06 03:35:30|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617680140000|2021-04-06 03:35:40|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|1
1617680150000|2021-04-06 03:35:50|5251.4|5245.4|5251.1|5245.1|5251.6|5245.6|5251.1|5245.1|1
1617680160000|2021-04-06 03:36:00|5253|5247|5253.4|5247.4|5253.4|5247.4|5253|5247|2
1617680170000|2021-04-06 03:36:10|5253.6|5247.6|5253.4|5247.4|5253.6|5247.6|5253.4|5247.4|0
1617680190000|2021-04-06 03:36:30|5253.7|5247.7|5253.7|5247.7|5254.2|5248.2|5253.7|5247.7|1
1617680200000|2021-04-06 03:36:40|5253.6|5247.6|5253.7|5247.7|5253.7|5247.7|5253.4|5247.4|0
1617680240000|2021-04-06 03:37:20|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|1
1617680330000|2021-04-06 03:38:50|5252.4|5246.4|5252.1|5246.1|5252.4|5246.4|5252.1|5246.1|0
1617680350000|2021-04-06 03:39:10|5251.9|5245.9|5253.9|5247.9|5253.9|5247.9|5251.9|5245.9|2
1617680370000|2021-04-06 03:39:30|5254.2|5248.2|5253.4|5247.4|5254.2|5248.2|5253.4|5247.4|1
1617680380000|2021-04-06 03:39:40|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|0
1617680390000|2021-04-06 03:39:50|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617680400000|2021-04-06 03:40:00|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|0
1617680410000|2021-04-06 03:40:10|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617680440000|2021-04-06 03:40:40|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.7|5247.7|0
1617680450000|2021-04-06 03:40:50|5253.7|5247.7|5253.5|5247.5|5253.7|5247.7|5253.5|5247.5|0
1617680460000|2021-04-06 03:41:00|5253.8|5247.8|5253.5|5247.5|5253.8|5247.8|5253.5|5247.5|1
1617680490000|2021-04-06 03:41:30|5253.8|5247.8|5254|5248|5254|5248|5253.7|5247.7|1
1617680500000|2021-04-06 03:41:40|||||||||1
1617680520000|2021-04-06 03:42:00|5253.7|5247.7|5253.5|5247.5|5253.7|5247.7|5253.5|5247.5|2
1617680530000|2021-04-06 03:42:10|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617680570000|2021-04-06 03:42:50|5252|5246|5252|5246|5252|5246|5252|5246|3
1617680580000|2021-04-06 03:43:00|5251.7|5245.7|5251.1|5245.1|5251.7|5245.7|5251.1|5245.1|1
1617680590000|2021-04-06 03:43:10|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|0
1617680600000|2021-04-06 03:43:20|||||||||1
1617680670000|2021-04-06 03:44:30|5250.4|5244.4|5249.4|5243.4|5250.4|5244.4|5249.4|5243.4|2
1617680690000|2021-04-06 03:44:50|5248.8|5242.8|5249.4|5243.4|5249.4|5243.4|5248.8|5242.8|2
1617680730000|2021-04-06 03:45:30|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|0
1617680740000|2021-04-06 03:45:40|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|0
1617680750000|2021-04-06 03:45:50|||||||||1
1617680790000|2021-04-06 03:46:30|5249.9|5243.9|5249.7|5243.7|5249.9|5243.9|5249.4|5243.4|2
1617680800000|2021-04-06 03:46:40|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|0
1617680810000|2021-04-06 03:46:50|5250.4|5244.4|5250.1|5244.1|5250.4|5244.4|5250.1|5244.1|1
1617680870000|2021-04-06 03:47:50|||||||||1
1617680890000|2021-04-06 03:48:10|5249.9|5243.9|5250.6|5244.6|5250.6|5244.6|5249.9|5243.9|0
1617680960000|2021-04-06 03:49:20|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|2
1617680990000|2021-04-06 03:49:50|5251.3|5245.3|5252.1|5246.1|5252.1|5246.1|5251.3|5245.3|2
1617681030000|2021-04-06 03:50:30|5252.4|5246.4|5251.1|5245.1|5252.4|5246.4|5251.1|5245.1|1
1617681050000|2021-04-06 03:50:50|5251.6|5245.6|5252.1|5246.1|5252.1|5246.1|5251.6|5245.6|1
1617681100000|2021-04-06 03:51:40|5252.6|5246.6|5252.5|5246.5|5252.6|5246.6|5252.3|5246.3|1
1617681130000|2021-04-06 03:52:10|5252.8|5246.8|5253.5|5247.5|5253.5|5247.5|5252.8|5246.8|0
1617681150000|2021-04-06 03:52:30|5254|5248|5254.6|5248.6|5254.6|5248.6|5254|5248|1
1617681160000|2021-04-06 03:52:40|5255|5249|5256.2|5250.2|5256.4|5250.4|5255|5249|3
1617681170000|2021-04-06 03:52:50|5256.6|5250.6|5256.7|5250.7|5256.7|5250.7|5256.6|5250.6|4
1617681180000|2021-04-06 03:53:00|||||||||1
1617681200000|2021-04-06 03:53:20|5257|5251|5257.5|5251.5|5257.5|5251.5|5257|5251|10
1617681210000|2021-04-06 03:53:30|5257|5251|5257|5251|5257|5251|5257|5251|3
1617681220000|2021-04-06 03:53:40|5256|5250|5256.5|5250.5|5256.7|5250.7|5256|5250|12
1617681230000|2021-04-06 03:53:50|5256.2|5250.2|5256.4|5250.4|5256.4|5250.4|5256.2|5250.2|0
1617681240000|2021-04-06 03:54:00|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1617681250000|2021-04-06 03:54:10|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|0
1617681260000|2021-04-06 03:54:20|5256.1|5250.1|5256.7|5250.7|5256.7|5250.7|5256.1|5250.1|2
1617681270000|2021-04-06 03:54:30|5256.9|5250.9|5257|5251|5257.2|5251.2|5256.7|5250.7|2
1617681280000|2021-04-06 03:54:40|5257.2|5251.2|5257.8|5251.8|5258.4|5252.4|5257.2|5251.2|7
1617681290000|2021-04-06 03:54:50|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|0
1617681300000|2021-04-06 03:55:00|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1617681310000|2021-04-06 03:55:10|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|0
1617681320000|2021-04-06 03:55:20|5257.8|5251.8|5258.7|5252.7|5258.7|5252.7|5257.8|5251.8|10
1617681360000|2021-04-06 03:56:00|5259.2|5253.2|5263.3|5257.3|5263.6|5257.6|5259.2|5253.2|23
1617681390000|2021-04-06 03:56:30|5263.9|5257.9|5264.1|5258.1|5264.1|5258.1|5263.3|5257.3|0
1617681400000|2021-04-06 03:56:40|5263.4|5257.4|5262|5256|5263.4|5257.4|5262|5256|1
1617681410000|2021-04-06 03:56:50|5262.3|5256.3|5262.3|5256.3|5262.3|5256.3|5262.3|5256.3|0
1617681420000|2021-04-06 03:57:00|5262.5|5256.5|5262.6|5256.6|5262.6|5256.6|5262.5|5256.5|2
1617681430000|2021-04-06 03:57:10|5262.1|5256.1|5261.8|5255.8|5262.1|5256.1|5261.8|5255.8|2
1617681450000|2021-04-06 03:57:30|5262.4|5256.4|5262|5256|5262.4|5256.4|5261.7|5255.7|0
1617681510000|2021-04-06 03:58:30|5262.7|5256.7|5262.5|5256.5|5262.7|5256.7|5262.5|5256.5|2
1617681560000|2021-04-06 03:59:20|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|0
1617681570000|2021-04-06 03:59:30|5262.6|5256.6|5262.6|5256.6|5262.6|5256.6|5262.6|5256.6|0
1617681590000|2021-04-06 03:59:50|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5
1617681600000|2021-04-06 04:00:00|5261.6|5255.6|5261.6|5255.6|5261.6|5255.6|5261.6|5255.6|0
1617681610000|2021-04-06 04:00:10|5262.6|5256.6|5262.8|5256.8|5263.1|5257.1|5262.6|5256.6|2
1617681630000|2021-04-06 04:00:30|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|0
1617681640000|2021-04-06 04:00:40|5262.3|5256.3|5262.3|5256.3|5262.3|5256.3|5262.3|5256.3|2
1617681660000|2021-04-06 04:01:00|5262.5|5256.5|5262.8|5256.8|5262.8|5256.8|5262.5|5256.5|0
1617681670000|2021-04-06 04:01:10|5263|5257|5263|5257|5263|5257|5263|5257|0
1617681680000|2021-04-06 04:01:20|5262.3|5256.3|5262.5|5256.5|5262.5|5256.5|5262.3|5256.3|3
1617681690000|2021-04-06 04:01:30|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|1
1617681700000|2021-04-06 04:01:40|5263|5257|5263|5257|5263|5257|5263|5257|0
1617681740000|2021-04-06 04:02:20|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|1
1617681750000|2021-04-06 04:02:30|5264.5|5258.5|5264.1|5258.1|5264.5|5258.5|5264.1|5258.1|2
1617681760000|2021-04-06 04:02:40|5263.8|5257.8|5264|5258|5264|5258|5263.8|5257.8|2
1617681770000|2021-04-06 04:02:50|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|7
1617681780000|2021-04-06 04:03:00|5264.5|5258.5|5265|5259|5265|5259|5264.5|5258.5|0
1617681790000|2021-04-06 04:03:10|5264.3|5258.3|5264.5|5258.5|5264.5|5258.5|5264.3|5258.3|0
1617681800000|2021-04-06 04:03:20|5264.8|5258.8|5264.6|5258.6|5265|5259|5264.6|5258.6|0
1617681810000|2021-04-06 04:03:30|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|0
1617681820000|2021-04-06 04:03:40|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|0
1617681830000|2021-04-06 04:03:50|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|1
1617681840000|2021-04-06 04:04:00|5264.1|5258.1|5264.3|5258.3|5264.3|5258.3|5264.1|5258.1|0
1617681880000|2021-04-06 04:04:40|||||||||1
1617681950000|2021-04-06 04:05:50|5263.9|5257.9|5264.3|5258.3|5264.3|5258.3|5263.8|5257.8|1
1617681960000|2021-04-06 04:06:00|5264|5258|5264|5258|5264|5258|5264|5258|0
1617681990000|2021-04-06 04:06:30|5263.7|5257.7|5263|5257|5263.7|5257.7|5263|5257|0
1617682010000|2021-04-06 04:06:50|5262.7|5256.7|5263.2|5257.2|5263.2|5257.2|5262.7|5256.7|1
1617682020000|2021-04-06 04:07:00|5263|5257|5263|5257|5263|5257|5263|5257|0
1617682060000|2021-04-06 04:07:40|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|0
1617682130000|2021-04-06 04:08:50|5262.9|5256.9|5263.8|5257.8|5263.8|5257.8|5262.9|5256.9|2
1617682140000|2021-04-06 04:09:00|5264|5258|5264|5258|5264|5258|5264|5258|0
1617682150000|2021-04-06 04:09:10|||||||||2
1617682190000|2021-04-06 04:09:50|5263.7|5257.7|5263|5257|5263.7|5257.7|5263|5257|0
1617682260000|2021-04-06 04:11:00|||||||||1
1617682280000|2021-04-06 04:11:20|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|0
1617682370000|2021-04-06 04:12:50|5262|5256|5262|5256|5262|5256|5262|5256|2
1617682400000|2021-04-06 04:13:20|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|0
1617682440000|2021-04-06 04:14:00|5262.5|5256.5|5262.2|5256.2|5262.5|5256.5|5262.2|5256.2|2
1617682450000|2021-04-06 04:14:10|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|2
1617682510000|2021-04-06 04:15:10|5262|5256|5262|5256|5262|5256|5262|5256|0
1617682580000|2021-04-06 04:16:20|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|0
1617682590000|2021-04-06 04:16:30|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|0
1617682630000|2021-04-06 04:17:10|5262.7|5256.7|5263.4|5257.4|5263.4|5257.4|5262.7|5256.7|1
1617682640000|2021-04-06 04:17:20|5263.2|5257.2|5263.2|5257.2|5263.2|5257.2|5263.2|5257.2|0
1617682650000|2021-04-06 04:17:30|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5263.2|5257.2|0
1617682670000|2021-04-06 04:17:50|||||||||1
1617682680000|2021-04-06 04:18:00|5263.2|5257.2|5263.1|5257.1|5263.2|5257.2|5263.1|5257.1|1
1617682700000|2021-04-06 04:18:20|5263.7|5257.7|5263.4|5257.4|5263.7|5257.7|5263.4|5257.4|2
1617682720000|2021-04-06 04:18:40|5263.1|5257.1|5262.4|5256.4|5263.1|5257.1|5262.4|5256.4|0
1617682730000|2021-04-06 04:18:50|5263.3|5257.3|5262.8|5256.8|5263.3|5257.3|5262.6|5256.6|1
1617682750000|2021-04-06 04:19:10|5263.1|5257.1|5264.8|5258.8|5264.8|5258.8|5263.1|5257.1|10
1617682770000|2021-04-06 04:19:30|5263.9|5257.9|5263.3|5257.3|5264.1|5258.1|5263.3|5257.3|3
1617682780000|2021-04-06 04:19:40|5263.5|5257.5|5263.8|5257.8|5263.8|5257.8|5263.5|5257.5|0
1617682800000|2021-04-06 04:20:00|5263.3|5257.3|5263.8|5257.8|5263.8|5257.8|5263.3|5257.3|1
1617682820000|2021-04-06 04:20:20|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|3
1617682830000|2021-04-06 04:20:30|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|0
1617682870000|2021-04-06 04:21:10|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|0
1617682910000|2021-04-06 04:21:50|5264|5258|5264.1|5258.1|5264.1|5258.1|5264|5258|1
1617682930000|2021-04-06 04:22:10|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|5264.8|5258.8|0
1617682940000|2021-04-06 04:22:20|5264.6|5258.6|5264.1|5258.1|5264.6|5258.6|5264.1|5258.1|0
1617682950000|2021-04-06 04:22:30|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|5263.9|5257.9|0
1617682960000|2021-04-06 04:22:40|5263.7|5257.7|5263.1|5257.1|5263.7|5257.7|5263.1|5257.1|1
1617682970000|2021-04-06 04:22:50|5262.6|5256.6|5262.6|5256.6|5262.6|5256.6|5262.6|5256.6|0
1617683010000|2021-04-06 04:23:30|5262.8|5256.8|5262.6|5256.6|5262.8|5256.8|5262.6|5256.6|0
1617683030000|2021-04-06 04:23:50|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|0
1617683110000|2021-04-06 04:25:10|5262.6|5256.6|5262.3|5256.3|5262.6|5256.6|5262.3|5256.3|5
1617683140000|2021-04-06 04:25:40|5262.1|5256.1|5261.8|5255.8|5262.1|5256.1|5261.8|5255.8|1
1617683180000|2021-04-06 04:26:20|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|1
1617683210000|2021-04-06 04:26:50|5261.5|5255.5|5261.3|5255.3|5261.5|5255.5|5261.3|5255.3|1
1617683230000|2021-04-06 04:27:10|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|0
1617683270000|2021-04-06 04:27:50|5261.1|5255.1|5261.3|5255.3|5261.3|5255.3|5261.1|5255.1|1
1617683310000|2021-04-06 04:28:30|5261|5255|5260|5254|5261|5255|5260|5254|3
1617683320000|2021-04-06 04:28:40|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|0
1617683330000|2021-04-06 04:28:50|5260|5254|5260.2|5254.2|5260.2|5254.2|5259.7|5253.7|0
1617683370000|2021-04-06 04:29:30|5260.5|5254.5|5261|5255|5261|5255|5260.5|5254.5|2
1617683380000|2021-04-06 04:29:40|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|0
1617683400000|2021-04-06 04:30:00|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|0
1617683420000|2021-04-06 04:30:20|5258.8|5252.8|5259.2|5253.2|5259.2|5253.2|5258.8|5252.8|1
1617683430000|2021-04-06 04:30:30|5259|5253|5259|5253|5259|5253|5259|5253|0
1617683440000|2021-04-06 04:30:40|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|0
1617683500000|2021-04-06 04:31:40|5260.8|5254.8|5260.5|5254.5|5260.8|5254.8|5260.5|5254.5|2
1617683510000|2021-04-06 04:31:50|5260.3|5254.3|5260|5254|5260.3|5254.3|5260|5254|1
1617683530000|2021-04-06 04:32:10|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|0
1617683550000|2021-04-06 04:32:30|5260.5|5254.5|5260.2|5254.2|5260.7|5254.7|5260.2|5254.2|0
1617683560000|2021-04-06 04:32:40|5259.9|5253.9|5259.2|5253.2|5259.9|5253.9|5259.2|5253.2|2
1617683590000|2021-04-06 04:33:10|||||||||3
1617683630000|2021-04-06 04:33:50|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|2
1617683690000|2021-04-06 04:34:50|5260|5254|5260.2|5254.2|5260.2|5254.2|5260|5254|0
1617683700000|2021-04-06 04:35:00|5259.7|5253.7|5260.5|5254.5|5260.5|5254.5|5259.7|5253.7|0
1617683710000|2021-04-06 04:35:10|5260.7|5254.7|5260.5|5254.5|5260.7|5254.7|5260.5|5254.5|0
1617683730000|2021-04-06 04:35:30|5261.2|5255.2|5261|5255|5261.2|5255.2|5261|5255|1
1617683740000|2021-04-06 04:35:40|5260.8|5254.8|5261|5255|5261|5255|5260.8|5254.8|0
1617683870000|2021-04-06 04:37:50|5261.2|5255.2|5262|5256|5262|5256|5261.2|5255.2|0
1617683900000|2021-04-06 04:38:20|5262.2|5256.2|5262|5256|5262.2|5256.2|5262|5256|0
1617683920000|2021-04-06 04:38:40|5261.7|5255.7|5261.8|5255.8|5261.8|5255.8|5261.7|5255.7|0
1617683940000|2021-04-06 04:39:00|5261.6|5255.6|5261.3|5255.3|5261.6|5255.6|5261.3|5255.3|1
1617683950000|2021-04-06 04:39:10|5261.1|5255.1|5260.8|5254.8|5261.8|5255.8|5260.8|5254.8|1
1617684210000|2021-04-06 04:43:30|||||||||1
1617684220000|2021-04-06 04:43:40|5260.6|5254.6|5260.8|5254.8|5260.8|5254.8|5260.6|5254.6|0
1617684260000|2021-04-06 04:44:20|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|0
1617684340000|2021-04-06 04:45:40|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|1
1617684380000|2021-04-06 04:46:20|5260.6|5254.6|5262.2|5256.2|5262.2|5256.2|5260.6|5254.6|2
1617684390000|2021-04-06 04:46:30|5262.5|5256.5|5263|5257|5263|5257|5262.5|5256.5|1
1617684400000|2021-04-06 04:46:40|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|0
1617684410000|2021-04-06 04:46:50|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|0
1617684450000|2021-04-06 04:47:30|5262.2|5256.2|5262|5256|5262.2|5256.2|5262|5256|0
1617684490000|2021-04-06 04:48:10|5262.2|5256.2|5262.2|5256.2|5262.2|5256.2|5262.2|5256.2|0
1617684610000|2021-04-06 04:50:10|5263|5257|5263|5257|5263|5257|5262.8|5256.8|1
1617684620000|2021-04-06 04:50:20|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|0
1617684630000|2021-04-06 04:50:30|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|0
1617684670000|2021-04-06 04:51:10|5262|5256|5262.5|5256.5|5262.5|5256.5|5262|5256|0
1617684680000|2021-04-06 04:51:20|5262.2|5256.2|5261.1|5255.1|5262.2|5256.2|5261.1|5255.1|5
1617684690000|2021-04-06 04:51:30|5260.5|5254.5|5259.6|5253.6|5260.6|5254.6|5259.6|5253.6|5
1617684700000|2021-04-06 04:51:40|5259.9|5253.9|5259.9|5253.9|5260.1|5254.1|5259.9|5253.9|0
1617684720000|2021-04-06 04:52:00|5259.6|5253.6|5259.6|5253.6|5259.6|5253.6|5259.6|5253.6|3
1617684810000|2021-04-06 04:53:30|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|2
1617684820000|2021-04-06 04:53:40|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|3
1617684860000|2021-04-06 04:54:20|||||||||1
1617684900000|2021-04-06 04:55:00|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|0
1617684930000|2021-04-06 04:55:30|5257.8|5251.8|5258.6|5252.6|5258.6|5252.6|5257.8|5251.8|1
1617684940000|2021-04-06 04:55:40|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|0
1617684950000|2021-04-06 04:55:50|5258.6|5252.6|5258.8|5252.8|5258.8|5252.8|5258.6|5252.6|1
1617685170000|2021-04-06 04:59:30|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|0
1617685180000|2021-04-06 04:59:40|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|0
1617685220000|2021-04-06 05:00:20|5259|5253|5259|5253|5259|5253|5259|5253|0
1617685240000|2021-04-06 05:00:40|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|0
1617685280000|2021-04-06 05:01:20|||||||||1
1617685300000|2021-04-06 05:01:40|5258.1|5252.1|5258.1|5252.1|5258.1|5252.1|5258.1|5252.1|1
1617685340000|2021-04-06 05:02:20|5258.4|5252.4|5258.1|5252.1|5258.4|5252.4|5258.1|5252.1|1
1617685350000|2021-04-06 05:02:30|5257.8|5251.8|5257.8|5251.8|5257.8|5251.8|5257.8|5251.8|1
1617685360000|2021-04-06 05:02:40|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|5257.5|5251.5|0
1617685370000|2021-04-06 05:02:50|||||||||1
1617685430000|2021-04-06 05:03:50|5257.8|5251.8|5257|5251|5257.8|5251.8|5257|5251|1
1617685440000|2021-04-06 05:04:00|5257.2|5251.2|5256.9|5250.9|5257.2|5251.2|5256.4|5250.4|2
1617685450000|2021-04-06 05:04:10|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|0
1617685460000|2021-04-06 05:04:20|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|0
1617685500000|2021-04-06 05:05:00|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|0
1617685520000|2021-04-06 05:05:20|5254.2|5248.2|5253.9|5247.9|5254.2|5248.2|5253.7|5247.7|9
1617685550000|2021-04-06 05:05:50|5253.3|5247.3|5252.7|5246.7|5253.3|5247.3|5252.5|5246.5|3
1617685620000|2021-04-06 05:07:00|5252.5|5246.5|5252.5|5246.5|5252.5|5246.5|5252.5|5246.5|0
1617685630000|2021-04-06 05:07:10|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|4
1617685640000|2021-04-06 05:07:20|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|0
1617685660000|2021-04-06 05:07:40|5251.6|5245.6|5253.7|5247.7|5253.9|5247.9|5251.6|5245.6|1
1617685670000|2021-04-06 05:07:50|5253.4|5247.4|5253.2|5247.2|5253.4|5247.4|5253.2|5247.2|0
1617685700000|2021-04-06 05:08:20|5253.7|5247.7|5253.2|5247.2|5253.7|5247.7|5253.2|5247.2|1
1617685710000|2021-04-06 05:08:30|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|5252.4|5246.4|1
1617685760000|2021-04-06 05:09:20|5252.6|5246.6|5252.6|5246.6|5252.9|5246.9|5252.6|5246.6|1
1617685770000|2021-04-06 05:09:30|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|2
1617685780000|2021-04-06 05:09:40|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|1
1617685790000|2021-04-06 05:09:50|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617685800000|2021-04-06 05:10:00|5253.5|5247.5|5254.2|5248.2|5254.2|5248.2|5253.5|5247.5|1
1617685820000|2021-04-06 05:10:20|5253.6|5247.6|5254.2|5248.2|5254.2|5248.2|5253.6|5247.6|1
1617685880000|2021-04-06 05:11:20|5254.5|5248.5|5254.5|5248.5|5254.5|5248.5|5254.5|5248.5|0
1617685910000|2021-04-06 05:11:50|5254.2|5248.2|5253.4|5247.4|5254.2|5248.2|5253.4|5247.4|2
1617685920000|2021-04-06 05:12:00|5253.9|5247.9|5257|5251|5257|5251|5253.9|5247.9|3
1617685930000|2021-04-06 05:12:10|5256.5|5250.5|5256.3|5250.3|5256.5|5250.5|5256.3|5250.3|0
1617685940000|2021-04-06 05:12:20|5256.8|5250.8|5256.5|5250.5|5256.8|5250.8|5256.5|5250.5|1
1617685950000|2021-04-06 05:12:30|5256.3|5250.3|5254.7|5248.7|5256.3|5250.3|5254.4|5248.4|22
1617685970000|2021-04-06 05:12:50|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|2
1617685980000|2021-04-06 05:13:00|5256.5|5250.5|5256|5250|5256.5|5250.5|5256|5250|0
1617686000000|2021-04-06 05:13:20|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|0
1617686010000|2021-04-06 05:13:30|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617686030000|2021-04-06 05:13:50|5256|5250|5256|5250|5256|5250|5256|5250|1
1617686060000|2021-04-06 05:14:20|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1617686080000|2021-04-06 05:14:40|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617686100000|2021-04-06 05:15:00|5254.5|5248.5|5255.2|5249.2|5255.2|5249.2|5254.2|5248.2|2
1617686110000|2021-04-06 05:15:10|5255.4|5249.4|5256|5250|5256|5250|5255.4|5249.4|1
1617686120000|2021-04-06 05:15:20|5255.3|5249.3|5255.3|5249.3|5255.5|5249.5|5255.3|5249.3|0
1617686160000|2021-04-06 05:16:00|5254.8|5248.8|5256.3|5250.3|5256.3|5250.3|5254.5|5248.5|1
1617686180000|2021-04-06 05:16:20|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|0
1617686210000|2021-04-06 05:16:50|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617686230000|2021-04-06 05:17:10|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|1
1617686250000|2021-04-06 05:17:30|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617686260000|2021-04-06 05:17:40|5255.4|5249.4|5256.3|5250.3|5256.3|5250.3|5255.4|5249.4|1
1617686280000|2021-04-06 05:18:00|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|0
1617686360000|2021-04-06 05:19:20|5256.2|5250.2|5256|5250|5256.2|5250.2|5256|5250|0
1617686390000|2021-04-06 05:19:50|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|8
1617686400000|2021-04-06 05:20:00|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|0
1617686460000|2021-04-06 05:21:00|||||||||1
1617686470000|2021-04-06 05:21:10|5255.9|5249.9|5255.7|5249.7|5255.9|5249.9|5255.7|5249.7|3
1617686490000|2021-04-06 05:21:30|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|0
1617686520000|2021-04-06 05:22:00|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|0
1617686530000|2021-04-06 05:22:10|||||||||1
1617686540000|2021-04-06 05:22:20|5255.7|5249.7|5255.7|5249.7|5255.9|5249.9|5255.7|5249.7|1
1617686550000|2021-04-06 05:22:30|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|0
1617686580000|2021-04-06 05:23:00|5255.7|5249.7|5255.9|5249.9|5255.9|5249.9|5255.7|5249.7|1
1617686590000|2021-04-06 05:23:10|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1617686600000|2021-04-06 05:23:20|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|0
1617686610000|2021-04-06 05:23:30|5256.9|5250.9|5257.5|5251.5|5257.5|5251.5|5256.9|5250.9|5
1617686970000|2021-04-06 05:29:30|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|1
1617686990000|2021-04-06 05:29:50|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|3
1617687000000|2021-04-06 05:30:00|5256.6|5250.6|5263.8|5257.8|5263.8|5257.8|5256.4|5250.4|14
1617687010000|2021-04-06 05:30:10|5265.6|5259.6|5266.5|5260.5|5266.5|5260.5|5264.8|5258.8|3
1617687020000|2021-04-06 05:30:20|5266.8|5260.8|5266.5|5260.5|5267|5261|5266.5|5260.5|19
1617687030000|2021-04-06 05:30:30|||||||||7
1617687040000|2021-04-06 05:30:40|5265.8|5259.8|5264.8|5258.8|5265.8|5259.8|5264.8|5258.8|3
1617687050000|2021-04-06 05:30:50|5265.6|5259.6|5266|5260|5266|5260|5265.2|5259.2|6
1617687060000|2021-04-06 05:31:00|5265.8|5259.8|5266.8|5260.8|5266.8|5260.8|5265.8|5259.8|1
1617687070000|2021-04-06 05:31:10|5267|5261|5266|5260|5267|5261|5266|5260|6
1617687080000|2021-04-06 05:31:20|5265.8|5259.8|5266|5260|5266|5260|5265.8|5259.8|0
1617687100000|2021-04-06 05:31:40|5265.8|5259.8|5265.3|5259.3|5266|5260|5265.3|5259.3|5
1617687110000|2021-04-06 05:31:50|5265.6|5259.6|5266.5|5260.5|5266.5|5260.5|5265.6|5259.6|0
1617687120000|2021-04-06 05:32:00|5265.8|5259.8|5265|5259|5266|5260|5265|5259|1
1617687130000|2021-04-06 05:32:10|5266.2|5260.2|5264.5|5258.5|5266.2|5260.2|5264.5|5258.5|11
1617687140000|2021-04-06 05:32:20|5266|5260|5266|5260|5266|5260|5266|5260|10
1617687160000|2021-04-06 05:32:40|5266.2|5260.2|5266|5260|5266.2|5260.2|5266|5260|0
1617687170000|2021-04-06 05:32:50|5265.8|5259.8|5265|5259|5265.8|5259.8|5265|5259|2
1617687180000|2021-04-06 05:33:00|5265.1|5259.1|5265.6|5259.6|5265.6|5259.6|5265.1|5259.1|20
1617687190000|2021-04-06 05:33:10|5265.8|5259.8|5266.5|5260.5|5267.2|5261.2|5265.8|5259.8|11
1617687220000|2021-04-06 05:33:40|5266|5260|5266|5260|5266|5260|5266|5260|0
1617687230000|2021-04-06 05:33:50|5266.5|5260.5|5267.1|5261.1|5267.1|5261.1|5266.5|5260.5|0
1617687240000|2021-04-06 05:34:00|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|0
1617687250000|2021-04-06 05:34:10|5267.1|5261.1|5266.6|5260.6|5267.1|5261.1|5266.6|5260.6|1
1617687270000|2021-04-06 05:34:30|5266.4|5260.4|5265.8|5259.8|5266.4|5260.4|5265.8|5259.8|1
1617687290000|2021-04-06 05:34:50|5266.1|5260.1|5266.1|5260.1|5266.1|5260.1|5266.1|5260.1|0
1617687300000|2021-04-06 05:35:00|5265.4|5259.4|5265.1|5259.1|5265.4|5259.4|5265.1|5259.1|3
1617687310000|2021-04-06 05:35:10|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|0
1617687320000|2021-04-06 05:35:20|5265.6|5259.6|5265.8|5259.8|5265.8|5259.8|5265.6|5259.6|0
1617687330000|2021-04-06 05:35:30|5265.3|5259.3|5265.1|5259.1|5265.3|5259.3|5265.1|5259.1|0
1617687340000|2021-04-06 05:35:40|5265.6|5259.6|5265.8|5259.8|5265.8|5259.8|5265.6|5259.6|0
1617687350000|2021-04-06 05:35:50|5265.5|5259.5|5265.3|5259.3|5265.5|5259.5|5265.3|5259.3|0
1617687360000|2021-04-06 05:36:00|5265.1|5259.1|5265.1|5259.1|5265.3|5259.3|5265.1|5259.1|0
1617687390000|2021-04-06 05:36:30|5264.6|5258.6|5263.1|5257.1|5264.6|5258.6|5263.1|5257.1|2
1617687410000|2021-04-06 05:36:50|5263.6|5257.6|5263.6|5257.6|5263.6|5257.6|5263.6|5257.6|0
1617687430000|2021-04-06 05:37:10|5263.9|5257.9|5264.4|5258.4|5264.4|5258.4|5263.9|5257.9|0
1617687450000|2021-04-06 05:37:30|5263.2|5257.2|5263.7|5257.7|5264.4|5258.4|5263.2|5257.2|0
1617687490000|2021-04-06 05:38:10|5263.5|5257.5|5261.9|5255.9|5263.5|5257.5|5261.9|5255.9|2
1617687500000|2021-04-06 05:38:20|5262.1|5256.1|5261.9|5255.9|5262.1|5256.1|5261.9|5255.9|0
1617687510000|2021-04-06 05:38:30|5262.2|5256.2|5262.1|5256.1|5262.4|5256.4|5261.6|5255.6|0
1617687520000|2021-04-06 05:38:40|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|0
1617687570000|2021-04-06 05:39:30|5262.7|5256.7|5264.1|5258.1|5264.1|5258.1|5262.7|5256.7|0
1617687590000|2021-04-06 05:39:50|5264.4|5258.4|5266.2|5260.2|5266.4|5260.4|5264.4|5258.4|1
1617687600000|2021-04-06 05:40:00|5266.7|5260.7|5266.7|5260.7|5266.7|5260.7|5266.7|5260.7|0
1617687610000|2021-04-06 05:40:10|5266.4|5260.4|5265.2|5259.2|5266.4|5260.4|5265.2|5259.2|1
1617687680000|2021-04-06 05:41:20|5265.4|5259.4|5265.1|5259.1|5265.4|5259.4|5265.1|5259.1|0
1617687690000|2021-04-06 05:41:30|5265.4|5259.4|5265.9|5259.9|5266.1|5260.1|5265.4|5259.4|0
1617687710000|2021-04-06 05:41:50|5265.6|5259.6|5266|5260|5266|5260|5265.4|5259.4|0
1617687720000|2021-04-06 05:42:00|5265.6|5259.6|5265.6|5259.6|5265.6|5259.6|5265.6|5259.6|0
1617687750000|2021-04-06 05:42:30|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|0
1617687770000|2021-04-06 05:42:50|5264.8|5258.8|5265.1|5259.1|5265.1|5259.1|5264.8|5258.8|0
1617687800000|2021-04-06 05:43:20|5265.9|5259.9|5266.1|5260.1|5266.1|5260.1|5265.9|5259.9|3
1617687820000|2021-04-06 05:43:40|5266.4|5260.4|5267.3|5261.3|5267.3|5261.3|5266.4|5260.4|1
1617687830000|2021-04-06 05:43:50|5267.1|5261.1|5273.6|5267.6|5273.9|5267.9|5267.1|5261.1|11
1617687840000|2021-04-06 05:44:00|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1617687860000|2021-04-06 05:44:20|5273.4|5267.4|5273.1|5267.1|5273.4|5267.4|5273.1|5267.1|1
1617687870000|2021-04-06 05:44:30|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|3
1617687880000|2021-04-06 05:44:40|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.6|5266.6|0
1617687890000|2021-04-06 05:44:50|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|0
1617687900000|2021-04-06 05:45:00|5272.9|5266.9|5272.9|5266.9|5273.1|5267.1|5272.9|5266.9|0
1617687930000|2021-04-06 05:45:30|5273.4|5267.4|5274.9|5268.9|5274.9|5268.9|5273.4|5267.4|4
1617687950000|2021-04-06 05:45:50|5274.6|5268.6|5272.8|5266.8|5274.6|5268.6|5272.8|5266.8|1
1617687960000|2021-04-06 05:46:00|5273.6|5267.6|5273.3|5267.3|5273.6|5267.6|5273.3|5267.3|1
1617687980000|2021-04-06 05:46:20|5275.3|5269.3|5275.6|5269.6|5275.6|5269.6|5275.3|5269.3|5
1617688000000|2021-04-06 05:46:40|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1617688010000|2021-04-06 05:46:50|5274.8|5268.8|5275.6|5269.6|5275.6|5269.6|5274.8|5268.8|1
1617688030000|2021-04-06 05:47:10|5275.9|5269.9|5276.1|5270.1|5276.1|5270.1|5275.9|5269.9|0
1617688040000|2021-04-06 05:47:20|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1617688060000|2021-04-06 05:47:40|5275.9|5269.9|5276.9|5270.9|5276.9|5270.9|5275.9|5269.9|0
1617688070000|2021-04-06 05:47:50|5277.2|5271.2|5279.2|5273.2|5279.2|5273.2|5277.2|5271.2|12
1617688080000|2021-04-06 05:48:00|5278.6|5272.6|5277.3|5271.3|5278.6|5272.6|5277|5271|3
1617688090000|2021-04-06 05:48:10|5277|5271|5276.2|5270.2|5277.2|5271.2|5276.2|5270.2|6
1617688100000|2021-04-06 05:48:20|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|1
1617688110000|2021-04-06 05:48:30|5275.6|5269.6|5277.7|5271.7|5277.7|5271.7|5275.6|5269.6|4
1617688120000|2021-04-06 05:48:40|5278|5272|5278.2|5272.2|5278.2|5272.2|5278|5272|0
1617688130000|2021-04-06 05:48:50|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|1
1617688140000|2021-04-06 05:49:00|5277.6|5271.6|5277.9|5271.9|5277.9|5271.9|5277.6|5271.6|0
1617688150000|2021-04-06 05:49:10|5278.1|5272.1|5278.4|5272.4|5278.4|5272.4|5278.1|5272.1|0
1617688170000|2021-04-06 05:49:30|5278.6|5272.6|5279.9|5273.9|5279.9|5273.9|5278.6|5272.6|0
1617688180000|2021-04-06 05:49:40|5280.6|5274.6|5282.7|5276.7|5282.7|5276.7|5280.6|5274.6|11
1617688190000|2021-04-06 05:49:50|||||||||1
1617688200000|2021-04-06 05:50:00|5283.4|5277.4|5282.6|5276.6|5283.9|5277.9|5282.6|5276.6|3
1617688220000|2021-04-06 05:50:20|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|5282.9|5276.9|0
1617688230000|2021-04-06 05:50:30|5282.6|5276.6|5281.1|5275.1|5282.6|5276.6|5281.1|5275.1|5
1617688240000|2021-04-06 05:50:40|5280.6|5274.6|5280.3|5274.3|5280.6|5274.6|5280.3|5274.3|0
1617688250000|2021-04-06 05:50:50|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1617688260000|2021-04-06 05:51:00|5279.7|5273.7|5280.3|5274.3|5280.3|5274.3|5279.7|5273.7|2
1617688270000|2021-04-06 05:51:10|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|1
1617688280000|2021-04-06 05:51:20|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|0
1617688290000|2021-04-06 05:51:30|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|0
1617688300000|2021-04-06 05:51:40|5279.6|5273.6|5279.3|5273.3|5279.6|5273.6|5279.3|5273.3|0
1617688310000|2021-04-06 05:51:50|5279.8|5273.8|5280.3|5274.3|5280.3|5274.3|5279.8|5273.8|0
1617688320000|2021-04-06 05:52:00|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|0
1617688330000|2021-04-06 05:52:10|5281|5275|5281.3|5275.3|5281.3|5275.3|5281|5275|0
1617688340000|2021-04-06 05:52:20|5280.5|5274.5|5280.8|5274.8|5280.8|5274.8|5280.5|5274.5|2
1617688360000|2021-04-06 05:52:40|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|4
1617688390000|2021-04-06 05:53:10|5282|5276|5282|5276|5282|5276|5282|5276|0
1617688400000|2021-04-06 05:53:20|5281.5|5275.5|5282|5276|5282.5|5276.5|5281.5|5275.5|2
1617688410000|2021-04-06 05:53:30|5282.3|5276.3|5284|5278|5284|5278|5282.3|5276.3|3
1617688420000|2021-04-06 05:53:40|5284.3|5278.3|5285.3|5279.3|5286|5280|5284.3|5278.3|7
1617688430000|2021-04-06 05:53:50|5285|5279|5284.3|5278.3|5285|5279|5284.3|5278.3|1
1617688440000|2021-04-06 05:54:00|5284.6|5278.6|5283.3|5277.3|5284.9|5278.9|5283.3|5277.3|2
1617688450000|2021-04-06 05:54:10|5283.5|5277.5|5283.1|5277.1|5283.5|5277.5|5283.1|5277.1|0
1617688460000|2021-04-06 05:54:20|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|0
1617688470000|2021-04-06 05:54:30|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|3
1617688490000|2021-04-06 05:54:50|||||||||1
1617688500000|2021-04-06 05:55:00|5282.1|5276.1|5281.5|5275.5|5282.1|5276.1|5281.5|5275.5|3
1617688510000|2021-04-06 05:55:10|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|5281.8|5275.8|0
1617688530000|2021-04-06 05:55:30|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1617688540000|2021-04-06 05:55:40|5281.4|5275.4|5282.8|5276.8|5282.8|5276.8|5281.4|5275.4|3
1617688550000|2021-04-06 05:55:50|5283|5277|5282|5276|5283|5277|5282|5276|3
1617688560000|2021-04-06 05:56:00|5281.7|5275.7|5281.5|5275.5|5281.7|5275.7|5281.5|5275.5|1
1617688570000|2021-04-06 05:56:10|5281.3|5275.3|5281.2|5275.2|5281.5|5275.5|5281.2|5275.2|6
1617688580000|2021-04-06 05:56:20|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|4
1617688590000|2021-04-06 05:56:30|5279.3|5273.3|5278.4|5272.4|5279.3|5273.3|5278.1|5272.1|1
1617688610000|2021-04-06 05:56:50|5278.6|5272.6|5279.4|5273.4|5279.4|5273.4|5278.6|5272.6|1
1617688620000|2021-04-06 05:57:00|5279.1|5273.1|5279.7|5273.7|5280.1|5274.1|5279.1|5273.1|3
1617688630000|2021-04-06 05:57:10|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|5279.5|5273.5|0
1617688670000|2021-04-06 05:57:50|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|0
1617688680000|2021-04-06 05:58:00|5278.7|5272.7|5280.8|5274.8|5280.8|5274.8|5278.7|5272.7|2
1617688700000|2021-04-06 05:58:20|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|1
1617688710000|2021-04-06 05:58:30|5280.6|5274.6|5280.3|5274.3|5280.8|5274.8|5280.3|5274.3|0
1617688720000|2021-04-06 05:58:40|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|0
1617688730000|2021-04-06 05:58:50|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|0
1617688740000|2021-04-06 05:59:00|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|0
1617688750000|2021-04-06 05:59:10|5280.3|5274.3|5280.1|5274.1|5280.4|5274.4|5280.1|5274.1|1
1617688770000|2021-04-06 05:59:30|5279.8|5273.8|5279.6|5273.6|5279.8|5273.8|5279.6|5273.6|0
1617688780000|2021-04-06 05:59:40|5280.4|5274.4|5280.4|5274.4|5280.6|5274.6|5280.4|5274.4|0
1617688800000|2021-04-06 06:00:00|5280.1|5274.1|5282.4|5276.4|5282.4|5276.4|5280.1|5274.1|4
1617688810000|2021-04-06 06:00:10|5282.1|5276.1|5281.4|5275.4|5282.1|5276.1|5281.4|5275.4|0
1617688820000|2021-04-06 06:00:20|5281|5275|5281.4|5275.4|5281.4|5275.4|5281|5275|0
1617688830000|2021-04-06 06:00:30|5281.2|5275.2|5279.9|5273.9|5281.2|5275.2|5279.9|5273.9|1
1617688850000|2021-04-06 06:00:50|5280.1|5274.1|5280.1|5274.1|5280.3|5274.3|5280.1|5274.1|1
1617688910000|2021-04-06 06:01:50|5280.4|5274.4|5280.4|5274.4|5280.4|5274.4|5280.4|5274.4|0
1617688920000|2021-04-06 06:02:00|5280.1|5274.1|5279.9|5273.9|5280.1|5274.1|5279.9|5273.9|0
1617688950000|2021-04-06 06:02:30|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|4
1617688960000|2021-04-06 06:02:40|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|3
1617688970000|2021-04-06 06:02:50|5279.6|5273.6|5279.8|5273.8|5279.8|5273.8|5279.6|5273.6|1
1617688980000|2021-04-06 06:03:00|5280.6|5274.6|5279.8|5273.8|5280.6|5274.6|5279.6|5273.6|0
1617688990000|2021-04-06 06:03:10|5279.5|5273.5|5279.3|5273.3|5279.5|5273.5|5279.3|5273.3|0
1617689000000|2021-04-06 06:03:20|||||||||1
1617689030000|2021-04-06 06:03:50|5278.8|5272.8|5278.1|5272.1|5278.8|5272.8|5278.1|5272.1|0
1617689040000|2021-04-06 06:04:00|5278.4|5272.4|5278.9|5272.9|5278.9|5272.9|5278.4|5272.4|16
1617689060000|2021-04-06 06:04:20|5279.2|5273.2|5278.9|5272.9|5279.4|5273.4|5278.9|5272.9|0
1617689070000|2021-04-06 06:04:30|5278.3|5272.3|5278.7|5272.7|5278.7|5272.7|5278.3|5272.3|1
1617689080000|2021-04-06 06:04:40|5279|5273|5279.4|5273.4|5279.4|5273.4|5279|5273|0
1617689090000|2021-04-06 06:04:50|5280.5|5274.5|5280.2|5274.2|5280.7|5274.7|5280.2|5274.2|1
1617689100000|2021-04-06 06:05:00|5280.5|5274.5|5280.7|5274.7|5280.7|5274.7|5280.5|5274.5|0
1617689110000|2021-04-06 06:05:10|5280.9|5274.9|5281.4|5275.4|5281.7|5275.7|5280.9|5274.9|0
1617689120000|2021-04-06 06:05:20|5280.9|5274.9|5280.7|5274.7|5280.9|5274.9|5280.7|5274.7|0
1617689130000|2021-04-06 06:05:30|5281.4|5275.4|5282.4|5276.4|5282.4|5276.4|5281.4|5275.4|0
1617689150000|2021-04-06 06:05:50|5281.9|5275.9|5280.4|5274.4|5281.9|5275.9|5280.2|5274.2|1
1617689160000|2021-04-06 06:06:00|5281.1|5275.1|5281.4|5275.4|5281.4|5275.4|5281.1|5275.1|0
1617689180000|2021-04-06 06:06:20|5281.2|5275.2|5281.4|5275.4|5281.4|5275.4|5281.2|5275.2|0
1617689190000|2021-04-06 06:06:30|5282|5276|5282.4|5276.4|5282.4|5276.4|5282|5276|1
1617689200000|2021-04-06 06:06:40|5282.1|5276.1|5281.9|5275.9|5282.1|5276.1|5281.9|5275.9|0
1617689210000|2021-04-06 06:06:50|5282.2|5276.2|5283.4|5277.4|5283.4|5277.4|5282.2|5276.2|3
1617689220000|2021-04-06 06:07:00|5282.9|5276.9|5282.2|5276.2|5282.9|5276.9|5282.2|5276.2|0
1617689230000|2021-04-06 06:07:10|5281.7|5275.7|5281.5|5275.5|5281.7|5275.7|5281.5|5275.5|1
1617689250000|2021-04-06 06:07:30|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|0
1617689280000|2021-04-06 06:08:00|5280.9|5274.9|5280.2|5274.2|5280.9|5274.9|5280.2|5274.2|5
1617689300000|2021-04-06 06:08:20|5280|5274|5280.2|5274.2|5280.2|5274.2|5280|5274|0
1617689330000|2021-04-06 06:08:50|5280.4|5274.4|5280.7|5274.7|5280.7|5274.7|5280.4|5274.4|0
1617689340000|2021-04-06 06:09:00|5281.2|5275.2|5280.7|5274.7|5281.2|5275.2|5280.7|5274.7|0
1617689350000|2021-04-06 06:09:10|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.2|5275.2|1
1617689360000|2021-04-06 06:09:20|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|0
1617689370000|2021-04-06 06:09:30|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|0
1617689380000|2021-04-06 06:09:40|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|1
1617689390000|2021-04-06 06:09:50|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|5280.9|5274.9|0
1617689400000|2021-04-06 06:10:00|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|5281.2|5275.2|0
1617689410000|2021-04-06 06:10:10|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5280.4|5274.4|1
1617689420000|2021-04-06 06:10:20|5281.9|5275.9|5281.9|5275.9|5282.4|5276.4|5281.9|5275.9|0
1617689430000|2021-04-06 06:10:30|5282.2|5276.2|5282.4|5276.4|5282.4|5276.4|5282.2|5276.2|0
1617689460000|2021-04-06 06:11:00|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|5282.2|5276.2|0
1617689470000|2021-04-06 06:11:10|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|5281.7|5275.7|1
1617689490000|2021-04-06 06:11:30|5281.5|5275.5|5282|5276|5282|5276|5281.5|5275.5|1
1617689510000|2021-04-06 06:11:50|5281.5|5275.5|5280.2|5274.2|5281.5|5275.5|5280.2|5274.2|3
1617689520000|2021-04-06 06:12:00|5280|5274|5280|5274|5280|5274|5280|5274|0
1617689530000|2021-04-06 06:12:10|5279.8|5273.8|5280|5274|5280|5274|5279.8|5273.8|0
1617689540000|2021-04-06 06:12:20|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|0
1617689550000|2021-04-06 06:12:30|5280.2|5274.2|5280.7|5274.7|5280.7|5274.7|5280|5274|0
1617689570000|2021-04-06 06:12:50|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|5280.5|5274.5|0
1617689580000|2021-04-06 06:13:00|5280.8|5274.8|5280|5274|5280.8|5274.8|5280|5274|0
1617689620000|2021-04-06 06:13:40|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|0
1617689630000|2021-04-06 06:13:50|5280|5274|5280|5274|5280.5|5274.5|5280|5274|0
1617689680000|2021-04-06 06:14:40|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|1
1617689690000|2021-04-06 06:14:50|5281|5275|5281|5275|5281|5275|5281|5275|1
1617689700000|2021-04-06 06:15:00|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|5280.7|5274.7|0
1617689710000|2021-04-06 06:15:10|5280.2|5274.2|5280.2|5274.2|5280.2|5274.2|5280.2|5274.2|0
1617689720000|2021-04-06 06:15:20|5280.4|5274.4|5279.9|5273.9|5280.4|5274.4|5279.9|5273.9|1
1617689730000|2021-04-06 06:15:30|5280.1|5274.1|5281|5275|5281|5275|5280.1|5274.1|1
1617689740000|2021-04-06 06:15:40|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|0
1617689750000|2021-04-06 06:15:50|5281.2|5275.2|5283.4|5277.4|5283.4|5277.4|5281.2|5275.2|2
1617689760000|2021-04-06 06:16:00|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|0
1617689770000|2021-04-06 06:16:10|5282.9|5276.9|5281|5275|5282.9|5276.9|5281|5275|1
1617689780000|2021-04-06 06:16:20|5281.2|5275.2|5281.7|5275.7|5282|5276|5280.7|5274.7|0
1617689810000|2021-04-06 06:16:50|5282|5276|5282.7|5276.7|5282.7|5276.7|5282|5276|0
1617689820000|2021-04-06 06:17:00|5282.4|5276.4|5281.7|5275.7|5282.4|5276.4|5281.7|5275.7|0
1617689830000|2021-04-06 06:17:10|5281.3|5275.3|5281|5275|5281.3|5275.3|5280.7|5274.7|0
1617689840000|2021-04-06 06:17:20|5280.7|5274.7|5280.5|5274.5|5280.7|5274.7|5280.5|5274.5|0
1617689850000|2021-04-06 06:17:30|5280.2|5274.2|5280|5274|5280.5|5274.5|5280|5274|0
1617689860000|2021-04-06 06:17:40|5280.5|5274.5|5280|5274|5280.5|5274.5|5280|5274|0
1617689870000|2021-04-06 06:17:50|5280.3|5274.3|5280.5|5274.5|5280.5|5274.5|5280.3|5274.3|0
1617689880000|2021-04-06 06:18:00|5280.8|5274.8|5281|5275|5281|5275|5280.8|5274.8|0
1617689890000|2021-04-06 06:18:10|5280.7|5274.7|5280|5274|5280.7|5274.7|5280|5274|0
1617689910000|2021-04-06 06:18:30|5280.9|5274.9|5281.4|5275.4|5281.4|5275.4|5280.9|5274.9|0
1617689920000|2021-04-06 06:18:40|5280.9|5274.9|5281.4|5275.4|5281.4|5275.4|5280.9|5274.9|0
1617689960000|2021-04-06 06:19:20|5280.9|5274.9|5282.2|5276.2|5282.2|5276.2|5280.9|5274.9|2
1617689970000|2021-04-06 06:19:30|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|5282.4|5276.4|0
1617689990000|2021-04-06 06:19:50|5283.4|5277.4|5284.4|5278.4|5284.4|5278.4|5283.4|5277.4|1
1617690000000|2021-04-06 06:20:00|5286.2|5280.2|5285.7|5279.7|5286.2|5280.2|5285.1|5279.1|4
1617690010000|2021-04-06 06:20:10|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|5285.5|5279.5|0
1617690020000|2021-04-06 06:20:20|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|0
1617690030000|2021-04-06 06:20:30|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|5286.2|5280.2|2
1617690050000|2021-04-06 06:20:50|5285.9|5279.9|5287.5|5281.5|5287.5|5281.5|5285.7|5279.7|1
1617690060000|2021-04-06 06:21:00|5287.8|5281.8|5287.6|5281.6|5289.1|5283.1|5287.6|5281.6|7
1617690070000|2021-04-06 06:21:10|5287.9|5281.9|5288.1|5282.1|5288.1|5282.1|5287.9|5281.9|0
1617690090000|2021-04-06 06:21:30|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|0
1617690120000|2021-04-06 06:22:00|5288.1|5282.1|5287.8|5281.8|5288.1|5282.1|5287.8|5281.8|0
1617690130000|2021-04-06 06:22:10|5287.4|5281.4|5287.1|5281.1|5287.6|5281.6|5287.1|5281.1|0
1617690170000|2021-04-06 06:22:50|5287.3|5281.3|5287.1|5281.1|5287.3|5281.3|5287.1|5281.1|0
1617690190000|2021-04-06 06:23:10|5287.3|5281.3|5285.6|5279.6|5287.3|5281.3|5285.6|5279.6|5
1617690200000|2021-04-06 06:23:20|5285.3|5279.3|5284|5278|5285.3|5279.3|5284|5278|2
1617690210000|2021-04-06 06:23:30|5283.7|5277.7|5283.5|5277.5|5284|5278|5283.5|5277.5|1
1617690220000|2021-04-06 06:23:40|5283.2|5277.2|5283|5277|5283.2|5277.2|5283|5277|0
1617690230000|2021-04-06 06:23:50|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|5282.8|5276.8|0
1617690240000|2021-04-06 06:24:00|5282.3|5276.3|5283|5277|5283|5277|5282|5276|5
1617690250000|2021-04-06 06:24:10|5283.7|5277.7|5283.3|5277.3|5284|5278|5283.1|5277.1|1
1617690260000|2021-04-06 06:24:20|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|5283.6|5277.6|0
1617690290000|2021-04-06 06:24:50|5283.3|5277.3|5282.8|5276.8|5283.3|5277.3|5282.8|5276.8|0
1617690300000|2021-04-06 06:25:00|5283.1|5277.1|5283.9|5277.9|5283.9|5277.9|5283.1|5277.1|2
1617690320000|2021-04-06 06:25:20|5284.1|5278.1|5284.9|5278.9|5284.9|5278.9|5284.1|5278.1|0
1617690340000|2021-04-06 06:25:40|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|0
1617690350000|2021-04-06 06:25:50|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|5284.4|5278.4|0
1617690360000|2021-04-06 06:26:00|5284.7|5278.7|5284.7|5278.7|5284.9|5278.9|5284.7|5278.7|0
1617690370000|2021-04-06 06:26:10|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|5284.2|5278.2|1
1617690380000|2021-04-06 06:26:20|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|5284.5|5278.5|0
1617690390000|2021-04-06 06:26:30|5284.7|5278.7|5284.9|5278.9|5284.9|5278.9|5284.7|5278.7|0
1617690400000|2021-04-06 06:26:40|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|0
1617690410000|2021-04-06 06:26:50|5285|5279|5285|5279|5285|5279|5285|5279|0
1617690420000|2021-04-06 06:27:00|5285.2|5279.2|5285.7|5279.7|5285.7|5279.7|5285.2|5279.2|0
1617690430000|2021-04-06 06:27:10|5285.5|5279.5|5285.2|5279.2|5285.5|5279.5|5284.9|5278.9|3
1617690450000|2021-04-06 06:27:30|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|5284.9|5278.9|0
1617690460000|2021-04-06 06:27:40|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|5284.6|5278.6|3
1617690470000|2021-04-06 06:27:50|5285.2|5279.2|5285.2|5279.2|5285.2|5279.2|5284.9|5278.9|1
1617690510000|2021-04-06 06:28:30|5284.9|5278.9|5284.5|5278.5|5284.9|5278.9|5284.5|5278.5|0
1617690530000|2021-04-06 06:28:50|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|1
1617690540000|2021-04-06 06:29:00|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|5286.6|5280.6|1
1617690550000|2021-04-06 06:29:10|5286.9|5280.9|5287.6|5281.6|5287.6|5281.6|5286.9|5280.9|0
1617690600000|2021-04-06 06:30:00|5287.3|5281.3|5288.9|5282.9|5288.9|5282.9|5287.3|5281.3|6
1617690610000|2021-04-06 06:30:10|5290.4|5284.4|5292.9|5286.9|5292.9|5286.9|5290.4|5284.4|6
1617690620000|2021-04-06 06:30:20|5292.6|5286.6|5290.7|5284.7|5292.6|5286.6|5290.7|5284.7|3
1617690630000|2021-04-06 06:30:30|5291|5285|5291|5285|5291|5285|5290.7|5284.7|3
1617690650000|2021-04-06 06:30:50|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|5290.7|5284.7|0
1617690660000|2021-04-06 06:31:00|||||||||1
1617690670000|2021-04-06 06:31:10|5290.4|5284.4|5290.4|5284.4|5290.7|5284.7|5290.1|5284.1|2
1617690720000|2021-04-06 06:32:00|5290.1|5284.1|5290.4|5284.4|5290.4|5284.4|5290.1|5284.1|2
1617690730000|2021-04-06 06:32:10|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|3
1617690770000|2021-04-06 06:32:50|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|1
1617690780000|2021-04-06 06:33:00|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|5289.2|5283.2|0
1617690790000|2021-04-06 06:33:10|5288.6|5282.6|5287.8|5281.8|5288.6|5282.6|5287.8|5281.8|4
1617690800000|2021-04-06 06:33:20|5287.5|5281.5|5287|5281|5287.5|5281.5|5287|5281|1
1617690810000|2021-04-06 06:33:30|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|5286.5|5280.5|0
1617690820000|2021-04-06 06:33:40|5285.4|5279.4|5286.5|5280.5|5286.7|5280.7|5285.4|5279.4|0
1617690830000|2021-04-06 06:33:50|5286.2|5280.2|5285.5|5279.5|5286.2|5280.2|5285.5|5279.5|0
1617690840000|2021-04-06 06:34:00|5285.8|5279.8|5286.2|5280.2|5286.2|5280.2|5285.8|5279.8|0
1617690870000|2021-04-06 06:34:30|5286|5280|5285.7|5279.7|5286|5280|5285.7|5279.7|0
1617690910000|2021-04-06 06:35:10|5285.4|5279.4|5285.2|5279.2|5285.4|5279.4|5285.2|5279.2|2
1617690930000|2021-04-06 06:35:30|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|0
1617690950000|2021-04-06 06:35:50|5285.2|5279.2|5286.2|5280.2|5286.2|5280.2|5285.2|5279.2|0
1617690970000|2021-04-06 06:36:10|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|5285.7|5279.7|1
1617690980000|2021-04-06 06:36:20|5285.4|5279.4|5285.2|5279.2|5285.4|5279.4|5285.2|5279.2|0
1617691000000|2021-04-06 06:36:40|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|0
1617691020000|2021-04-06 06:37:00|5285.2|5279.2|5285.4|5279.4|5285.4|5279.4|5285.2|5279.2|0
1617691030000|2021-04-06 06:37:10|5285.2|5279.2|5285.2|5279.2|5285.4|5279.4|5285.2|5279.2|2
1617691040000|2021-04-06 06:37:20|5284.6|5278.6|5284.8|5278.8|5284.8|5278.8|5284.6|5278.6|3
1617691050000|2021-04-06 06:37:30|5284.6|5278.6|5284.3|5278.3|5284.6|5278.6|5284.3|5278.3|23
1617691060000|2021-04-06 06:37:40|5284.8|5278.8|5284.8|5278.8|5284.8|5278.8|5284.6|5278.6|1
1617691070000|2021-04-06 06:37:50|5285.1|5279.1|5285.6|5279.6|5285.6|5279.6|5285.1|5279.1|0
1617691080000|2021-04-06 06:38:00|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|0
1617691100000|2021-04-06 06:38:20|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|0
1617691110000|2021-04-06 06:38:30|5284.9|5278.9|5284.6|5278.6|5284.9|5278.9|5284.6|5278.6|0
1617691190000|2021-04-06 06:39:50|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|5283.1|5277.1|20
1617691200000|2021-04-06 06:40:00|5282.8|5276.8|5282.6|5276.6|5282.8|5276.8|5282.6|5276.6|3
1617691220000|2021-04-06 06:40:20|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|5282.3|5276.3|0
1617691230000|2021-04-06 06:40:30|5282.6|5276.6|5281.1|5275.1|5282.6|5276.6|5281.1|5275.1|4
1617691240000|2021-04-06 06:40:40|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|5280.8|5274.8|0
1617691250000|2021-04-06 06:40:50|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|5280.6|5274.6|0
1617691280000|2021-04-06 06:41:20|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|1
1617691290000|2021-04-06 06:41:30|5281.4|5275.4|5281.1|5275.1|5281.4|5275.4|5281.1|5275.1|0
1617691300000|2021-04-06 06:41:40|5281.4|5275.4|5281.1|5275.1|5281.4|5275.4|5281.1|5275.1|0
1617691310000|2021-04-06 06:41:50|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|5281.4|5275.4|0
1617691320000|2021-04-06 06:42:00|5281.1|5275.1|5280.6|5274.6|5281.1|5275.1|5280.6|5274.6|0
1617691330000|2021-04-06 06:42:10|5279.5|5273.5|5279.8|5273.8|5279.8|5273.8|5279.5|5273.5|1
1617691340000|2021-04-06 06:42:20|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|6
1617691350000|2021-04-06 06:42:30|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|5279.2|5273.2|0
1617691370000|2021-04-06 06:42:50|5278.8|5272.8|5278.5|5272.5|5278.8|5272.8|5278.5|5272.5|0
1617691380000|2021-04-06 06:43:00|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|5277.9|5271.9|0
1617691390000|2021-04-06 06:43:10|5277.9|5271.9|5277.6|5271.6|5277.9|5271.9|5277.6|5271.6|7
1617691400000|2021-04-06 06:43:20|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|1
1617691410000|2021-04-06 06:43:30|5275.4|5269.4|5274.9|5268.9|5275.4|5269.4|5274.4|5268.4|1
1617691420000|2021-04-06 06:43:40|5275.1|5269.1|5275.4|5269.4|5275.6|5269.6|5275.1|5269.1|0
1617691430000|2021-04-06 06:43:50|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|0
1617691440000|2021-04-06 06:44:00|5275.7|5269.7|5275.7|5269.7|5275.9|5269.9|5275.4|5269.4|0
1617691450000|2021-04-06 06:44:10|5275.9|5269.9|5278.3|5272.3|5278.3|5272.3|5275.5|5269.5|3
1617691460000|2021-04-06 06:44:20|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5
1617691470000|2021-04-06 06:44:30|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|0
1617691480000|2021-04-06 06:44:40|5275.3|5269.3|5274.7|5268.7|5275.3|5269.3|5274.7|5268.7|4
1617691500000|2021-04-06 06:45:00|||||||||1
1617691510000|2021-04-06 06:45:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1617691520000|2021-04-06 06:45:20|5274.1|5268.1|5273.8|5267.8|5274.6|5268.6|5273.8|5267.8|2
1617691530000|2021-04-06 06:45:30|5273.5|5267.5|5271.9|5265.9|5273.5|5267.5|5271.9|5265.9|5
1617691540000|2021-04-06 06:45:40|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|0
1617691550000|2021-04-06 06:45:50|5271.3|5265.3|5270.7|5264.7|5271.3|5265.3|5270.7|5264.7|2
1617691560000|2021-04-06 06:46:00|5270.1|5264.1|5270.7|5264.7|5270.9|5264.9|5269.6|5263.6|7
1617691570000|2021-04-06 06:46:10|5271|5265|5269.2|5263.2|5271|5265|5269|5263|3
1617691580000|2021-04-06 06:46:20|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|0
1617691590000|2021-04-06 06:46:30|5268.7|5262.7|5269.2|5263.2|5269.2|5263.2|5268.7|5262.7|3
1617691600000|2021-04-06 06:46:40|5269|5263|5268.7|5262.7|5269.2|5263.2|5268.7|5262.7|0
1617691610000|2021-04-06 06:46:50|5269.2|5263.2|5269.2|5263.2|5269.5|5263.5|5268.7|5262.7|1
1617691630000|2021-04-06 06:47:10|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|0
1617691640000|2021-04-06 06:47:20|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|5268.9|5262.9|0
1617691650000|2021-04-06 06:47:30|5268.7|5262.7|5268.2|5262.2|5268.7|5262.7|5267.9|5261.9|2
1617691660000|2021-04-06 06:47:40|5267.9|5261.9|5267.6|5261.6|5267.9|5261.9|5267.6|5261.6|3
1617691670000|2021-04-06 06:47:50|5267.4|5261.4|5266.9|5260.9|5267.4|5261.4|5266.7|5260.7|0
1617691680000|2021-04-06 06:48:00|5266.7|5260.7|5266.6|5260.6|5266.7|5260.7|5266.6|5260.6|8
1617691690000|2021-04-06 06:48:10|5266|5260|5265|5259|5266|5260|5264.8|5258.8|11
1617691700000|2021-04-06 06:48:20|5264.8|5258.8|5264.1|5258.1|5264.8|5258.8|5264.1|5258.1|0
1617691710000|2021-04-06 06:48:30|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|0
1617691720000|2021-04-06 06:48:40|5263.5|5257.5|5263.8|5257.8|5263.8|5257.8|5263.5|5257.5|1
1617691730000|2021-04-06 06:48:50|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|0
1617691740000|2021-04-06 06:49:00|5262.9|5256.9|5262.3|5256.3|5262.9|5256.9|5261|5255|5
1617691750000|2021-04-06 06:49:10|5261.9|5255.9|5261.4|5255.4|5261.9|5255.9|5261.4|5255.4|0
1617691770000|2021-04-06 06:49:30|5262.1|5256.1|5263|5257|5263|5257|5262.1|5256.1|3
1617691780000|2021-04-06 06:49:40|5263.3|5257.3|5263.2|5257.2|5264.5|5258.5|5263.2|5257.2|1
1617691790000|2021-04-06 06:49:50|5263.4|5257.4|5264.2|5258.2|5264.2|5258.2|5263.2|5257.2|0
1617691800000|2021-04-06 06:50:00|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264|5258|5
1617691810000|2021-04-06 06:50:10|5264.2|5258.2|5264.2|5258.2|5264.2|5258.2|5264|5258|0
1617691830000|2021-04-06 06:50:30|5264.4|5258.4|5265.9|5259.9|5265.9|5259.9|5264.4|5258.4|5
1617691840000|2021-04-06 06:50:40|5266.1|5260.1|5268.4|5262.4|5268.4|5262.4|5266.1|5260.1|1
1617691850000|2021-04-06 06:50:50|5267.8|5261.8|5267|5261|5267.8|5261.8|5267|5261|0
1617691860000|2021-04-06 06:51:00|5267.7|5261.7|5268.2|5262.2|5268.2|5262.2|5267.7|5261.7|0
1617691870000|2021-04-06 06:51:10|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5267.4|5261.4|10
1617691890000|2021-04-06 06:51:30|5268.7|5262.7|5268.7|5262.7|5268.7|5262.7|5268.7|5262.7|0
1617691900000|2021-04-06 06:51:40|5269.2|5263.2|5270|5264|5270|5264|5269.2|5263.2|1
1617691910000|2021-04-06 06:51:50|5269.8|5263.8|5270|5264|5270|5264|5269.8|5263.8|0
1617691920000|2021-04-06 06:52:00|5269.8|5263.8|5270|5264|5270|5264|5269.8|5263.8|0
1617691930000|2021-04-06 06:52:10|5270.3|5264.3|5270.5|5264.5|5270.5|5264.5|5270.3|5264.3|0
1617691940000|2021-04-06 06:52:20|5271.4|5265.4|5271.8|5265.8|5271.8|5265.8|5271.4|5265.4|0
1617691950000|2021-04-06 06:52:30|5272.1|5266.1|5272.4|5266.4|5272.4|5266.4|5272.1|5266.1|1
1617691960000|2021-04-06 06:52:40|5272.6|5266.6|5272.8|5266.8|5272.9|5266.9|5272.6|5266.6|0
1617691970000|2021-04-06 06:52:50|5273.1|5267.1|5275.3|5269.3|5275.3|5269.3|5273.1|5267.1|2
1617691980000|2021-04-06 06:53:00|5275.6|5269.6|5279.2|5273.2|5279.6|5273.6|5275.6|5269.6|23
1617691990000|2021-04-06 06:53:10|5279.4|5273.4|5279.4|5273.4|5279.9|5273.9|5279.4|5273.4|5
1617692000000|2021-04-06 06:53:20|5280|5274|5279.6|5273.6|5280|5274|5278.8|5272.8|5
1617692010000|2021-04-06 06:53:30|5278.5|5272.5|5278.5|5272.5|5279|5273|5278.2|5272.2|5
1617692020000|2021-04-06 06:53:40|5278.3|5272.3|5277.8|5271.8|5278.3|5272.3|5277.8|5271.8|0
1617692040000|2021-04-06 06:54:00|5278|5272|5278|5272|5278|5272|5278|5272|0
1617692050000|2021-04-06 06:54:10|5277.8|5271.8|5277.5|5271.5|5277.8|5271.8|5277.5|5271.5|0
1617692060000|2021-04-06 06:54:20|5277.2|5271.2|5276.7|5270.7|5277.2|5271.2|5276.7|5270.7|1
1617692070000|2021-04-06 06:54:30|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|0
1617692080000|2021-04-06 06:54:40|5276.7|5270.7|5276.9|5270.9|5276.9|5270.9|5276.7|5270.7|0
1617692090000|2021-04-06 06:54:50|5276.4|5270.4|5275.6|5269.6|5276.4|5270.4|5275.3|5269.3|1
1617692100000|2021-04-06 06:55:00|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1617692110000|2021-04-06 06:55:10|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|0
1617692120000|2021-04-06 06:55:20|5275.3|5269.3|5275.1|5269.1|5275.3|5269.3|5275.1|5269.1|0
1617692130000|2021-04-06 06:55:30|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1617692140000|2021-04-06 06:55:40|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|1
1617692150000|2021-04-06 06:55:50|5275.7|5269.7|5277.2|5271.2|5277.2|5271.2|5275.5|5269.5|1
1617692160000|2021-04-06 06:56:00|5276.7|5270.7|5278.2|5272.2|5278.2|5272.2|5276.7|5270.7|1
1617692170000|2021-04-06 06:56:10|5277.9|5271.9|5277.4|5271.4|5277.9|5271.9|5277.4|5271.4|1
1617692190000|2021-04-06 06:56:30|5278|5272|5278.4|5272.4|5278.4|5272.4|5278|5272|2
1617692200000|2021-04-06 06:56:40|5278.2|5272.2|5277.9|5271.9|5278.2|5272.2|5277.9|5271.9|0
1617692210000|2021-04-06 06:56:50|5276.5|5270.5|5277.5|5271.5|5277.5|5271.5|5276.5|5270.5|5
1617692230000|2021-04-06 06:57:10|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|0
1617692250000|2021-04-06 06:57:30|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|0
1617692270000|2021-04-06 06:57:50|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|1
1617692290000|2021-04-06 06:58:10|5275.9|5269.9|5277.1|5271.1|5277.1|5271.1|5275.9|5269.9|8
1617692300000|2021-04-06 06:58:20|5276.9|5270.9|5277.1|5271.1|5277.1|5271.1|5276.9|5270.9|0
1617692310000|2021-04-06 06:58:30|5277|5271|5277|5271|5277|5271|5277|5271|2
1617692330000|2021-04-06 06:58:50|5277.3|5271.3|5278.4|5272.4|5278.7|5272.7|5277.3|5271.3|2
1617692340000|2021-04-06 06:59:00|5278.2|5272.2|5277.5|5271.5|5278.2|5272.2|5277.5|5271.5|0
1617692350000|2021-04-06 06:59:10|5277|5271|5277|5271|5277|5271|5277|5271|0
1617692360000|2021-04-06 06:59:20|5277.3|5271.3|5277.5|5271.5|5277.5|5271.5|5277.3|5271.3|0
1617692370000|2021-04-06 06:59:30|5277.8|5271.8|5277|5271|5277.8|5271.8|5277|5271|1
1617692400000|2021-04-06 07:00:00|5276|5270|5275.5|5269.5|5276|5270|5275.5|5269.5|0
1617692410000|2021-04-06 07:00:10|5275|5269|5273.7|5267.7|5275|5269|5273.7|5267.7|1
1617692420000|2021-04-06 07:00:20|5274.2|5268.2|5273.1|5267.1|5274.2|5268.2|5273.1|5267.1|0
1617692430000|2021-04-06 07:00:30|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|1
1617692440000|2021-04-06 07:00:40|5274.5|5268.5|5274.3|5268.3|5274.5|5268.5|5274.3|5268.3|1
1617692450000|2021-04-06 07:00:50|5274.5|5268.5|5274.5|5268.5|5275|5269|5274.5|5268.5|0
1617692460000|2021-04-06 07:01:00|5273.4|5267.4|5273.2|5267.2|5273.4|5267.4|5272.9|5266.9|3
1617692500000|2021-04-06 07:01:40|5272.9|5266.9|5273.5|5267.5|5273.7|5267.7|5272.9|5266.9|1
1617692520000|2021-04-06 07:02:00|5273|5267|5273|5267|5273|5267|5273|5267|0
1617692560000|2021-04-06 07:02:40|5274.2|5268.2|5273.2|5267.2|5274.2|5268.2|5273.2|5267.2|2
1617692570000|2021-04-06 07:02:50|5273|5267|5272.7|5266.7|5273|5267|5272.7|5266.7|0
1617692600000|2021-04-06 07:03:20|5272.4|5266.4|5271.3|5265.3|5272.4|5266.4|5271.3|5265.3|8
1617692610000|2021-04-06 07:03:30|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|0
1617692620000|2021-04-06 07:03:40|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|5271|5265|2
1617692630000|2021-04-06 07:03:50|5271|5265|5271|5265|5271|5265|5271|5265|1
1617692640000|2021-04-06 07:04:00|5271.8|5265.8|5271.2|5265.2|5272.5|5266.5|5271.2|5265.2|0
1617692650000|2021-04-06 07:04:10|5271|5265|5272.5|5266.5|5272.5|5266.5|5271|5265|1
1617692670000|2021-04-06 07:04:30|5272.7|5266.7|5271.9|5265.9|5272.7|5266.7|5270.9|5264.9|2
1617692680000|2021-04-06 07:04:40|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|0
1617692690000|2021-04-06 07:04:50|5271.4|5265.4|5271.2|5265.2|5271.4|5265.4|5271.2|5265.2|0
1617692700000|2021-04-06 07:05:00|5270.7|5264.7|5270.7|5264.7|5270.7|5264.7|5270.7|5264.7|0
1617692720000|2021-04-06 07:05:20|5271|5265|5271|5265|5271|5265|5271|5265|0
1617692730000|2021-04-06 07:05:30|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|2
1617692740000|2021-04-06 07:05:40|5269|5263|5268.7|5262.7|5269|5263|5268.7|5262.7|1
1617692760000|2021-04-06 07:06:00|5267.6|5261.6|5268.7|5262.7|5269.2|5263.2|5267.4|5261.4|6
1617692770000|2021-04-06 07:06:10|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|0
1617692840000|2021-04-06 07:07:20|5269|5263|5267.5|5261.5|5269|5263|5267.5|5261.5|4
1617692850000|2021-04-06 07:07:30|5267.3|5261.3|5267.3|5261.3|5267.3|5261.3|5267.1|5261.1|0
1617692860000|2021-04-06 07:07:40|5266.2|5260.2|5266|5260|5266.2|5260.2|5266|5260|4
1617692880000|2021-04-06 07:08:00|5266.2|5260.2|5265.7|5259.7|5266.2|5260.2|5265.7|5259.7|1
1617692890000|2021-04-06 07:08:10|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|5265.5|5259.5|0
1617692910000|2021-04-06 07:08:30|5265.7|5259.7|5267.7|5261.7|5267.7|5261.7|5265.7|5259.7|2
1617692920000|2021-04-06 07:08:40|5268.4|5262.4|5268.7|5262.7|5268.7|5262.7|5268.4|5262.4|1
1617692930000|2021-04-06 07:08:50|5269.3|5263.3|5269.7|5263.7|5269.7|5263.7|5269.3|5263.3|0
1617692980000|2021-04-06 07:09:40|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|0
1617692990000|2021-04-06 07:09:50|5270.7|5264.7|5271.2|5265.2|5271.2|5265.2|5270.7|5264.7|1
1617693000000|2021-04-06 07:10:00|5270.4|5264.4|5271.2|5265.2|5271.2|5265.2|5270.4|5264.4|1
1617693010000|2021-04-06 07:10:10|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|0
1617693020000|2021-04-06 07:10:20|5271.9|5265.9|5271.9|5265.9|5272.2|5266.2|5271.7|5265.7|0
1617693040000|2021-04-06 07:10:40|5272.2|5266.2|5271.9|5265.9|5272.2|5266.2|5271.7|5265.7|0
1617693070000|2021-04-06 07:11:10|5271.7|5265.7|5271.9|5265.9|5273.1|5267.1|5271.7|5265.7|0
1617693080000|2021-04-06 07:11:20|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|0
1617693090000|2021-04-06 07:11:30|5271.9|5265.9|5269.8|5263.8|5271.9|5265.9|5269.8|5263.8|1
1617693100000|2021-04-06 07:11:40|||||||||2
1617693120000|2021-04-06 07:12:00|5269.5|5263.5|5268.7|5262.7|5269.5|5263.5|5268.7|5262.7|1
1617693130000|2021-04-06 07:12:10|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|5268.5|5262.5|0
1617693180000|2021-04-06 07:13:00|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|1
1617693190000|2021-04-06 07:13:10|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|5268.8|5262.8|0
1617693240000|2021-04-06 07:14:00|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|0
1617693250000|2021-04-06 07:14:10|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|5269.5|5263.5|0
1617693280000|2021-04-06 07:14:40|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|0
1617693300000|2021-04-06 07:15:00|5269.5|5263.5|5270.5|5264.5|5270.5|5264.5|5269.5|5263.5|1
1617693340000|2021-04-06 07:15:40|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|0
1617693360000|2021-04-06 07:16:00|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|5270.5|5264.5|0
1617693370000|2021-04-06 07:16:10|5270.8|5264.8|5271|5265|5271|5265|5270.8|5264.8|0
1617693380000|2021-04-06 07:16:20|5271.7|5265.7|5273|5267|5273|5267|5271.7|5265.7|0
1617693390000|2021-04-06 07:16:30|5273.3|5267.3|5273.8|5267.8|5273.8|5267.8|5273.3|5267.3|0
1617693400000|2021-04-06 07:16:40|5273.5|5267.5|5275.1|5269.1|5275.1|5269.1|5273.5|5267.5|1
1617693420000|2021-04-06 07:17:00|5275.4|5269.4|5275.1|5269.1|5275.4|5269.4|5275.1|5269.1|1
1617693430000|2021-04-06 07:17:10|5274.8|5268.8|5273.8|5267.8|5274.8|5268.8|5273.6|5267.6|4
1617693440000|2021-04-06 07:17:20|5273.6|5267.6|5274.1|5268.1|5274.1|5268.1|5273.6|5267.6|0
1617693450000|2021-04-06 07:17:30|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|0
1617693470000|2021-04-06 07:17:50|5273|5267|5273.6|5267.6|5273.6|5267.6|5273|5267|2
1617693490000|2021-04-06 07:18:10|5273.3|5267.3|5273.1|5267.1|5273.3|5267.3|5273.1|5267.1|0
1617693500000|2021-04-06 07:18:20|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.4|5266.4|0
1617693510000|2021-04-06 07:18:30|5272.8|5266.8|5273.3|5267.3|5273.3|5267.3|5272.2|5266.2|1
1617693520000|2021-04-06 07:18:40|5273|5267|5272.1|5266.1|5273|5267|5271.1|5265.1|6
1617693540000|2021-04-06 07:19:00|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1617693550000|2021-04-06 07:19:10|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|0
1617693560000|2021-04-06 07:19:20|5273.4|5267.4|5274.9|5268.9|5274.9|5268.9|5273.4|5267.4|0
1617693580000|2021-04-06 07:19:40|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1617693620000|2021-04-06 07:20:20|5274.8|5268.8|5274.9|5268.9|5274.9|5268.9|5274.8|5268.8|0
1617693630000|2021-04-06 07:20:30|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|0
1617693650000|2021-04-06 07:20:50|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|0
1617693660000|2021-04-06 07:21:00|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5
1617693670000|2021-04-06 07:21:10|5274.9|5268.9|5274.9|5268.9|5275.2|5269.2|5274.9|5268.9|1
1617693680000|2021-04-06 07:21:20|5275.7|5269.7|5275.7|5269.7|5275.9|5269.9|5275.7|5269.7|0
1617693700000|2021-04-06 07:21:40|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5274.9|5268.9|1
1617693710000|2021-04-06 07:21:50|5274.9|5268.9|5275.9|5269.9|5275.9|5269.9|5274.9|5268.9|1
1617693720000|2021-04-06 07:22:00|5275.1|5269.1|5275.3|5269.3|5275.3|5269.3|5275.1|5269.1|1
1617693740000|2021-04-06 07:22:20|||||||||1
1617693760000|2021-04-06 07:22:40|5275.5|5269.5|5276.3|5270.3|5276.3|5270.3|5275.5|5269.5|1
1617693780000|2021-04-06 07:23:00|5276.1|5270.1|5276.3|5270.3|5276.3|5270.3|5276.1|5270.1|0
1617693810000|2021-04-06 07:23:30|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1617693830000|2021-04-06 07:23:50|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|1
1617693850000|2021-04-06 07:24:10|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1617693900000|2021-04-06 07:25:00|5275.3|5269.3|5274.9|5268.9|5275.3|5269.3|5274.9|5268.9|0
1617693910000|2021-04-06 07:25:10|5275.4|5269.4|5275.9|5269.9|5275.9|5269.9|5275.4|5269.4|0
1617693920000|2021-04-06 07:25:20|5275.7|5269.7|5275.4|5269.4|5275.7|5269.7|5275.4|5269.4|1
1617693930000|2021-04-06 07:25:30|5274.9|5268.9|5275.4|5269.4|5275.4|5269.4|5274.9|5268.9|0
1617693940000|2021-04-06 07:25:40|5275.6|5269.6|5275.6|5269.6|5275.8|5269.8|5275.6|5269.6|0
1617693980000|2021-04-06 07:26:20|5275.8|5269.8|5277.1|5271.1|5277.1|5271.1|5275.8|5269.8|1
1617693990000|2021-04-06 07:26:30|5276.9|5270.9|5277.1|5271.1|5277.1|5271.1|5276.9|5270.9|0
1617694000000|2021-04-06 07:26:40|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|0
1617694030000|2021-04-06 07:27:10|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|0
1617694040000|2021-04-06 07:27:20|5276.3|5270.3|5276.1|5270.1|5276.3|5270.3|5276.1|5270.1|0
1617694080000|2021-04-06 07:28:00|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|0
1617694090000|2021-04-06 07:28:10|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|1
1617694100000|2021-04-06 07:28:20|5275.5|5269.5|5274.5|5268.5|5275.5|5269.5|5274.5|5268.5|4
1617694110000|2021-04-06 07:28:30|5274.3|5268.3|5275|5269|5275|5269|5274.3|5268.3|1
1617694150000|2021-04-06 07:29:10|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1617694170000|2021-04-06 07:29:30|5275|5269|5274.8|5268.8|5275|5269|5274.8|5268.8|0
1617694180000|2021-04-06 07:29:40|5275|5269|5275.3|5269.3|5275.3|5269.3|5275|5269|1
1617694190000|2021-04-06 07:29:50|5275|5269|5274.5|5268.5|5275|5269|5274.5|5268.5|2
1617694210000|2021-04-06 07:30:10|5274.8|5268.8|5274.5|5268.5|5274.8|5268.8|5274.5|5268.5|0
1617694250000|2021-04-06 07:30:50|5274.8|5268.8|5275.8|5269.8|5275.8|5269.8|5274.8|5268.8|1
1617694260000|2021-04-06 07:31:00|5275.6|5269.6|5275.1|5269.1|5275.6|5269.6|5275.1|5269.1|0
1617694270000|2021-04-06 07:31:10|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1617694280000|2021-04-06 07:31:20|5274.6|5268.6|5274.1|5268.1|5274.6|5268.6|5274.1|5268.1|0
1617694290000|2021-04-06 07:31:30|5273.9|5267.9|5274.9|5268.9|5274.9|5268.9|5273.9|5267.9|1
1617694300000|2021-04-06 07:31:40|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|0
1617694310000|2021-04-06 07:31:50|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|5275.6|5269.6|0
1617694320000|2021-04-06 07:32:00|5275.4|5269.4|5275.6|5269.6|5275.8|5269.8|5275.4|5269.4|0
1617694340000|2021-04-06 07:32:20|5274.8|5268.8|5274.1|5268.1|5274.8|5268.8|5274.1|5268.1|1
1617694350000|2021-04-06 07:32:30|5273.5|5267.5|5273.3|5267.3|5273.5|5267.5|5273.1|5267.1|7
1617694360000|2021-04-06 07:32:40|5273.6|5267.6|5273.8|5267.8|5273.8|5267.8|5273.6|5267.6|0
1617694380000|2021-04-06 07:33:00|5274.3|5268.3|5274.3|5268.3|5274.5|5268.5|5274.3|5268.3|1
1617694390000|2021-04-06 07:33:10|5274.6|5268.6|5275.3|5269.3|5275.3|5269.3|5274.6|5268.6|1
1617694410000|2021-04-06 07:33:30|5275|5269|5275.3|5269.3|5275.3|5269.3|5274.8|5268.8|0
1617694430000|2021-04-06 07:33:50|5274|5268|5274.8|5268.8|5274.8|5268.8|5274|5268|3
1617694440000|2021-04-06 07:34:00|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|1
1617694450000|2021-04-06 07:34:10|5275|5269|5275|5269|5276.5|5270.5|5275|5269|5
1617694500000|2021-04-06 07:35:00|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|0
1617694560000|2021-04-06 07:36:00|5275|5269|5277.3|5271.3|5277.5|5271.5|5275|5269|8
1617694570000|2021-04-06 07:36:10|5277.6|5271.6|5278.4|5272.4|5279.2|5273.2|5277.6|5271.6|2
1617694600000|2021-04-06 07:36:40|5278.1|5272.1|5278.9|5272.9|5278.9|5272.9|5278.1|5272.1|1
1617694620000|2021-04-06 07:37:00|5278.6|5272.6|5278.9|5272.9|5278.9|5272.9|5278.6|5272.6|1
1617694640000|2021-04-06 07:37:20|5279.1|5273.1|5279.3|5273.3|5280.2|5274.2|5278.9|5272.9|6
1617694650000|2021-04-06 07:37:30|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|0
1617694660000|2021-04-06 07:37:40|5278.6|5272.6|5277.9|5271.9|5278.6|5272.6|5277.9|5271.9|3
1617694670000|2021-04-06 07:37:50|5277.6|5271.6|5278.9|5272.9|5278.9|5272.9|5277.6|5271.6|1
1617694690000|2021-04-06 07:38:10|5278.7|5272.7|5278.5|5272.5|5278.7|5272.7|5278.5|5272.5|0
1617694700000|2021-04-06 07:38:20|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|5279.4|5273.4|0
1617694710000|2021-04-06 07:38:30|5279.7|5273.7|5279.7|5273.7|5279.7|5273.7|5279.7|5273.7|1
1617694740000|2021-04-06 07:39:00|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|1
1617694750000|2021-04-06 07:39:10|5279.6|5273.6|5276.9|5270.9|5279.6|5273.6|5275.8|5269.8|12
1617694760000|2021-04-06 07:39:20|5276.4|5270.4|5275.9|5269.9|5276.4|5270.4|5275.9|5269.9|0
1617694770000|2021-04-06 07:39:30|5275.6|5269.6|5276.4|5270.4|5276.4|5270.4|5275.4|5269.4|0
1617694780000|2021-04-06 07:39:40|5276.3|5270.3|5275.8|5269.8|5276.3|5270.3|5275.6|5269.6|1
1617694800000|2021-04-06 07:40:00|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1617694820000|2021-04-06 07:40:20|5275.5|5269.5|5275.8|5269.8|5275.8|5269.8|5275.5|5269.5|1
1617694830000|2021-04-06 07:40:30|5275.3|5269.3|5276.3|5270.3|5276.5|5270.5|5275.3|5269.3|2
1617694840000|2021-04-06 07:40:40|5276.5|5270.5|5276.8|5270.8|5276.8|5270.8|5276.5|5270.5|0
1617694860000|2021-04-06 07:41:00|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|1
1617694870000|2021-04-06 07:41:10|5276.8|5270.8|5276.6|5270.6|5276.8|5270.8|5276.6|5270.6|0
1617694880000|2021-04-06 07:41:20|||||||||1
1617694890000|2021-04-06 07:41:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|1
1617694900000|2021-04-06 07:41:40|5276.8|5270.8|5277.4|5271.4|5277.6|5271.6|5276.8|5270.8|0
1617694910000|2021-04-06 07:41:50|5277.6|5271.6|5276.6|5270.6|5277.6|5271.6|5276.4|5270.4|5
1617694920000|2021-04-06 07:42:00|5276.3|5270.3|5276.1|5270.1|5276.3|5270.3|5276.1|5270.1|0
1617694930000|2021-04-06 07:42:10|5276.8|5270.8|5276.6|5270.6|5276.8|5270.8|5276.6|5270.6|1
1617694940000|2021-04-06 07:42:20|5276.3|5270.3|5276.6|5270.6|5276.6|5270.6|5276.3|5270.3|1
1617694950000|2021-04-06 07:42:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|0
1617694960000|2021-04-06 07:42:40|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|0
1617694980000|2021-04-06 07:43:00|5275.9|5269.9|5275.7|5269.7|5275.9|5269.9|5275.7|5269.7|0
1617694990000|2021-04-06 07:43:10|5276.1|5270.1|5276.6|5270.6|5276.6|5270.6|5276.1|5270.1|1
1617695040000|2021-04-06 07:44:00|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|0
1617695050000|2021-04-06 07:44:10|5276.6|5270.6|5276.4|5270.4|5276.6|5270.6|5276.4|5270.4|0
1617695060000|2021-04-06 07:44:20|5276.1|5270.1|5275.9|5269.9|5276.1|5270.1|5275.9|5269.9|0
1617695070000|2021-04-06 07:44:30|5275.7|5269.7|5276.8|5270.8|5276.8|5270.8|5275.7|5269.7|0
1617695080000|2021-04-06 07:44:40|5276.5|5270.5|5276.8|5270.8|5276.8|5270.8|5276.3|5270.3|1
1617695100000|2021-04-06 07:45:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|4
1617695110000|2021-04-06 07:45:10|5278.2|5272.2|5278.6|5272.6|5278.6|5272.6|5278.2|5272.2|0
1617695130000|2021-04-06 07:45:30|5278.4|5272.4|5278.2|5272.2|5279.4|5273.4|5278.2|5272.2|1
1617695140000|2021-04-06 07:45:40|5278|5272|5276.7|5270.7|5278|5272|5276.7|5270.7|6
1617695150000|2021-04-06 07:45:50|5277.4|5271.4|5277.6|5271.6|5277.6|5271.6|5277.3|5271.3|5
1617695170000|2021-04-06 07:46:10|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1617695180000|2021-04-06 07:46:20|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|3
1617695190000|2021-04-06 07:46:30|5275.9|5269.9|5276.4|5270.4|5276.4|5270.4|5275.9|5269.9|1
1617695200000|2021-04-06 07:46:40|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|0
1617695210000|2021-04-06 07:46:50|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|0
1617695230000|2021-04-06 07:47:10|5276.4|5270.4|5276.2|5270.2|5276.6|5270.6|5276.2|5270.2|2
1617695250000|2021-04-06 07:47:30|5276.4|5270.4|5276.6|5270.6|5276.6|5270.6|5276.4|5270.4|0
1617695260000|2021-04-06 07:47:40|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|0
1617695280000|2021-04-06 07:48:00|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|0
1617695290000|2021-04-06 07:48:10|5275.7|5269.7|5274|5268|5275.7|5269.7|5274|5268|1
1617695300000|2021-04-06 07:48:20|5273.9|5267.9|5273.7|5267.7|5273.9|5267.9|5273.7|5267.7|0
1617695310000|2021-04-06 07:48:30|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|1
1617695360000|2021-04-06 07:49:20|5272.9|5266.9|5272.7|5266.7|5272.9|5266.9|5272.7|5266.7|0
1617695380000|2021-04-06 07:49:40|5270.7|5264.7|5269.9|5263.9|5270.7|5264.7|5269.7|5263.7|7
1617695400000|2021-04-06 07:50:00|5270.2|5264.2|5270.5|5264.5|5270.5|5264.5|5270.2|5264.2|2
1617695410000|2021-04-06 07:50:10|5270.2|5264.2|5270.2|5264.2|5270.2|5264.2|5270|5264|0
1617695430000|2021-04-06 07:50:30|5270|5264|5270|5264|5270|5264|5270|5264|0
1617695440000|2021-04-06 07:50:40|5270.7|5264.7|5270|5264|5270.9|5264.9|5270|5264|1
1617695460000|2021-04-06 07:51:00|5271.2|5265.2|5271.5|5265.5|5271.5|5265.5|5271.2|5265.2|1
1617695470000|2021-04-06 07:51:10|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|5271.3|5265.3|0
1617695480000|2021-04-06 07:51:20|5271.5|5265.5|5271.3|5265.3|5271.5|5265.5|5271.3|5265.3|0
1617695490000|2021-04-06 07:51:30|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|0
1617695510000|2021-04-06 07:51:50|5271.3|5265.3|5271.3|5265.3|5271.5|5265.5|5271.3|5265.3|1
1617695520000|2021-04-06 07:52:00|5271.5|5265.5|5271.8|5265.8|5271.8|5265.8|5271.5|5265.5|0
1617695530000|2021-04-06 07:52:10|5272|5266|5273.5|5267.5|5273.5|5267.5|5271.8|5265.8|2
1617695570000|2021-04-06 07:52:50|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|1
1617695580000|2021-04-06 07:53:00|5274.1|5268.1|5274.8|5268.8|5274.8|5268.8|5274.1|5268.1|1
1617695600000|2021-04-06 07:53:20|5275.6|5269.6|5276.8|5270.8|5276.8|5270.8|5275.6|5269.6|0
1617695630000|2021-04-06 07:53:50|5276.6|5270.6|5276.8|5270.8|5276.8|5270.8|5276.6|5270.6|1
1617695640000|2021-04-06 07:54:00|5276.6|5270.6|5276.1|5270.1|5276.7|5270.7|5276.1|5270.1|2
1617695650000|2021-04-06 07:54:10|5276.3|5270.3|5276.1|5270.1|5276.3|5270.3|5276.1|5270.1|0
1617695660000|2021-04-06 07:54:20|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|5274.8|5268.8|4
1617695670000|2021-04-06 07:54:30|5274.6|5268.6|5275.1|5269.1|5275.1|5269.1|5274.6|5268.6|0
1617695680000|2021-04-06 07:54:40|5274.6|5268.6|5275.8|5269.8|5276.1|5270.1|5274.6|5268.6|0
1617695700000|2021-04-06 07:55:00|5275.6|5269.6|5275.8|5269.8|5275.8|5269.8|5275.6|5269.6|0
1617695710000|2021-04-06 07:55:10|5275.6|5269.6|5275.6|5269.6|5275.8|5269.8|5275.6|5269.6|0
1617695760000|2021-04-06 07:56:00|5275.9|5269.9|5276.8|5270.8|5276.8|5270.8|5275.9|5269.9|0
1617695770000|2021-04-06 07:56:10|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|0
1617695780000|2021-04-06 07:56:20|5276.4|5270.4|5275.8|5269.8|5276.4|5270.4|5275.6|5269.6|2
1617695790000|2021-04-06 07:56:30|5275.9|5269.9|5277.7|5271.7|5277.7|5271.7|5275.9|5269.9|1
1617695800000|2021-04-06 07:56:40|5277.9|5271.9|5279.9|5273.9|5279.9|5273.9|5277.9|5271.9|2
1617695810000|2021-04-06 07:56:50|5280.2|5274.2|5279.7|5273.7|5280.2|5274.2|5279.7|5273.7|1
1617695820000|2021-04-06 07:57:00|5279.4|5273.4|5279.2|5273.2|5279.4|5273.4|5279.2|5273.2|1
1617695830000|2021-04-06 07:57:10|5279|5273|5276.8|5270.8|5279|5273|5276.8|5270.8|4
1617695840000|2021-04-06 07:57:20|5276.5|5270.5|5276.2|5270.2|5276.8|5270.8|5276.2|5270.2|2
1617695880000|2021-04-06 07:58:00|5274.9|5268.9|5275.9|5269.9|5275.9|5269.9|5274.6|5268.6|6
1617695890000|2021-04-06 07:58:10|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|0
1617695900000|2021-04-06 07:58:20|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|0
1617695910000|2021-04-06 07:58:30|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1617695920000|2021-04-06 07:58:40|5275.4|5269.4|5275.9|5269.9|5275.9|5269.9|5275.4|5269.4|1
1617695930000|2021-04-06 07:58:50|5276.2|5270.2|5276.4|5270.4|5276.4|5270.4|5276.2|5270.2|0
1617695940000|2021-04-06 07:59:00|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|0
1617695950000|2021-04-06 07:59:10|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.3|5271.3|2
1617695970000|2021-04-06 07:59:30|5277.6|5271.6|5277.5|5271.5|5277.6|5271.6|5277.2|5271.2|1
1617695980000|2021-04-06 07:59:40|5277.7|5271.7|5277.9|5271.9|5277.9|5271.9|5277.4|5271.4|1
1617696000000|2021-04-06 08:00:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1617696010000|2021-04-06 08:00:10|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|0
1617696020000|2021-04-06 08:00:20|5276.3|5270.3|5275.3|5269.3|5276.3|5270.3|5275.3|5269.3|2
1617696080000|2021-04-06 08:01:20|5275.6|5269.6|5275.9|5269.9|5275.9|5269.9|5275.6|5269.6|1
1617696090000|2021-04-06 08:01:30|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|1
1617696100000|2021-04-06 08:01:40|5276.4|5270.4|5277.3|5271.3|5277.3|5271.3|5276.4|5270.4|0
1617696110000|2021-04-06 08:01:50|5277.8|5271.8|5277.6|5271.6|5277.8|5271.8|5277.6|5271.6|1
1617696120000|2021-04-06 08:02:00|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|0
1617696130000|2021-04-06 08:02:10|5277.6|5271.6|5278.1|5272.1|5278.3|5272.3|5277.6|5271.6|1
1617696150000|2021-04-06 08:02:30|5278.3|5272.3|5278.1|5272.1|5278.3|5272.3|5278.1|5272.1|0
1617696160000|2021-04-06 08:02:40|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|5277.8|5271.8|0
1617696170000|2021-04-06 08:02:50|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1617696180000|2021-04-06 08:03:00|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|0
1617696190000|2021-04-06 08:03:10|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|0
1617696220000|2021-04-06 08:03:40|5277.9|5271.9|5277.9|5271.9|5278.1|5272.1|5277.9|5271.9|0
1617696230000|2021-04-06 08:03:50|5278.1|5272.1|5277.7|5271.7|5278.1|5272.1|5277.7|5271.7|0
1617696240000|2021-04-06 08:04:00|5277.4|5271.4|5277.2|5271.2|5277.4|5271.4|5277.2|5271.2|0
1617696250000|2021-04-06 08:04:10|5276.9|5270.9|5277.9|5271.9|5277.9|5271.9|5276.9|5270.9|0
1617696270000|2021-04-06 08:04:30|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1617696280000|2021-04-06 08:04:40|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|1
1617696290000|2021-04-06 08:04:50|5276.4|5270.4|5276.7|5270.7|5276.7|5270.7|5276.2|5270.2|0
1617696310000|2021-04-06 08:05:10|5276.4|5270.4|5276.2|5270.2|5276.4|5270.4|5276.2|5270.2|0
1617696320000|2021-04-06 08:05:20|5275.7|5269.7|5273.4|5267.4|5275.7|5269.7|5273.4|5267.4|2
1617696330000|2021-04-06 08:05:30|5273.1|5267.1|5272.8|5266.8|5273.1|5267.1|5272.8|5266.8|0
1617696340000|2021-04-06 08:05:40|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1617696350000|2021-04-06 08:05:50|5272.1|5266.1|5271.2|5265.2|5272.1|5266.1|5271.2|5265.2|0
1617696370000|2021-04-06 08:06:10|5270.9|5264.9|5272.7|5266.7|5272.7|5266.7|5270.9|5264.9|5
1617696380000|2021-04-06 08:06:20|5273|5267|5273|5267|5273|5267|5273|5267|0
1617696390000|2021-04-06 08:06:30|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|0
1617696410000|2021-04-06 08:06:50|5273.5|5267.5|5273.7|5267.7|5273.7|5267.7|5273.5|5267.5|0
1617696420000|2021-04-06 08:07:00|5273.9|5267.9|5274|5268|5274.5|5268.5|5273.9|5267.9|5
1617696440000|2021-04-06 08:07:20|5273.8|5267.8|5274.3|5268.3|5274.3|5268.3|5273.8|5267.8|1
1617696450000|2021-04-06 08:07:30|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1617696460000|2021-04-06 08:07:40|5273.3|5267.3|5272.8|5266.8|5273.3|5267.3|5272.8|5266.8|0
1617696470000|2021-04-06 08:07:50|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|0
1617696480000|2021-04-06 08:08:00|5272.6|5266.6|5272.3|5266.3|5272.8|5266.8|5272.3|5266.3|0
1617696490000|2021-04-06 08:08:10|5272.1|5266.1|5272.9|5266.9|5273.1|5267.1|5272.1|5266.1|1
1617696500000|2021-04-06 08:08:20|5273.1|5267.1|5272.8|5266.8|5273.1|5267.1|5272.3|5266.3|1
1617696510000|2021-04-06 08:08:30|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1617696530000|2021-04-06 08:08:50|5273.2|5267.2|5272.6|5266.6|5273.6|5267.6|5272.6|5266.6|3
1617696570000|2021-04-06 08:09:30|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|0
1617696580000|2021-04-06 08:09:40|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|1
1617696590000|2021-04-06 08:09:50|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1617696630000|2021-04-06 08:10:30|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1617696650000|2021-04-06 08:10:50|||||||||1
1617696660000|2021-04-06 08:11:00|5273.9|5267.9|5273.9|5267.9|5274.4|5268.4|5273.9|5267.9|2
1617696680000|2021-04-06 08:11:20|5271.9|5265.9|5271.6|5265.6|5271.9|5265.9|5271.6|5265.6|3
1617696700000|2021-04-06 08:11:40|5271.4|5265.4|5271.4|5265.4|5271.6|5265.6|5271.4|5265.4|1
1617696710000|2021-04-06 08:11:50|5271.2|5265.2|5269.4|5263.4|5271.2|5265.2|5269.4|5263.4|3
1617696720000|2021-04-06 08:12:00|||||||||1
1617696730000|2021-04-06 08:12:10|5269.1|5263.1|5269.5|5263.5|5269.5|5263.5|5268.6|5262.6|1
1617696760000|2021-04-06 08:12:40|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|1
1617696780000|2021-04-06 08:13:00|5269.5|5263.5|5268.8|5262.8|5269.5|5263.5|5268.8|5262.8|0
1617696800000|2021-04-06 08:13:20|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|1
1617696810000|2021-04-06 08:13:30|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|2
1617696830000|2021-04-06 08:13:50|5269.1|5263.1|5268.8|5262.8|5269.1|5263.1|5268.8|5262.8|0
1617696850000|2021-04-06 08:14:10|5268.6|5262.6|5267.4|5261.4|5268.6|5262.6|5267.4|5261.4|1
1617696860000|2021-04-06 08:14:20|5265.4|5259.4|5265|5259|5265.4|5259.4|5264.8|5258.8|8
1617696870000|2021-04-06 08:14:30|5265.3|5259.3|5265|5259|5265.3|5259.3|5265|5259|0
1617696880000|2021-04-06 08:14:40|5264.5|5258.5|5264.2|5258.2|5264.5|5258.5|5264.2|5258.2|1
1617696890000|2021-04-06 08:14:50|5264|5258|5264.5|5258.5|5264.8|5258.8|5264|5258|5
1617696900000|2021-04-06 08:15:00|5264.2|5258.2|5264.5|5258.5|5264.5|5258.5|5264.2|5258.2|1
1617696910000|2021-04-06 08:15:10|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|1
1617696920000|2021-04-06 08:15:20|5264|5258|5263.6|5257.6|5264|5258|5263.6|5257.6|0
1617696930000|2021-04-06 08:15:30|5263.4|5257.4|5263.3|5257.3|5263.6|5257.6|5263.3|5257.3|0
1617696940000|2021-04-06 08:15:40|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.5|5256.5|2
1617696960000|2021-04-06 08:16:00|5263|5257|5262.8|5256.8|5263|5257|5262.8|5256.8|0
1617696980000|2021-04-06 08:16:20|5263.3|5257.3|5263.5|5257.5|5263.5|5257.5|5262.8|5256.8|0
1617697010000|2021-04-06 08:16:50|||||||||1
1617697020000|2021-04-06 08:17:00|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|0
1617697030000|2021-04-06 08:17:10|5263|5257|5262.8|5256.8|5263|5257|5262.8|5256.8|0
1617697050000|2021-04-06 08:17:30|5262.5|5256.5|5262.3|5256.3|5262.6|5256.6|5262.3|5256.3|1
1617697070000|2021-04-06 08:17:50|5262.4|5256.4|5262.3|5256.3|5262.4|5256.4|5262.3|5256.3|1
1617697080000|2021-04-06 08:18:00|5263.5|5257.5|5264.3|5258.3|5264.3|5258.3|5263.5|5257.5|2
1617697090000|2021-04-06 08:18:10|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|0
1617697100000|2021-04-06 08:18:20|5264.3|5258.3|5263.6|5257.6|5264.3|5258.3|5263.6|5257.6|0
1617697110000|2021-04-06 08:18:30|5263.3|5257.3|5262.8|5256.8|5263.3|5257.3|5262.5|5256.5|5
1617697120000|2021-04-06 08:18:40|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|5263.1|5257.1|1
1617697130000|2021-04-06 08:18:50|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|0
1617697140000|2021-04-06 08:19:00|5262.6|5256.6|5262.6|5256.6|5262.8|5256.8|5262.6|5256.6|0
1617697150000|2021-04-06 08:19:10|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|0
1617697160000|2021-04-06 08:19:20|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|0
1617697170000|2021-04-06 08:19:30|5262.3|5256.3|5264.8|5258.8|5264.9|5258.9|5262.3|5256.3|2
1617697180000|2021-04-06 08:19:40|5265.1|5259.1|5264.8|5258.8|5265.1|5259.1|5264.8|5258.8|1
1617697190000|2021-04-06 08:19:50|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|4
1617697200000|2021-04-06 08:20:00|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|0
1617697220000|2021-04-06 08:20:20|5264.4|5258.4|5263.9|5257.9|5264.4|5258.4|5263.9|5257.9|9
1617697230000|2021-04-06 08:20:30|||||||||2
1617697250000|2021-04-06 08:20:50|5263.7|5257.7|5262.9|5256.9|5263.7|5257.7|5262.9|5256.9|2
1617697260000|2021-04-06 08:21:00|5263.4|5257.4|5263.9|5257.9|5263.9|5257.9|5263.4|5257.4|0
1617697270000|2021-04-06 08:21:10|||||||||1
1617697290000|2021-04-06 08:21:30|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|4
1617697320000|2021-04-06 08:22:00|||||||||1
1617697340000|2021-04-06 08:22:20|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|5262.9|5256.9|0
1617697360000|2021-04-06 08:22:40|5264.4|5258.4|5264.4|5258.4|5264.4|5258.4|5264.4|5258.4|2
1617697380000|2021-04-06 08:23:00|5264.1|5258.1|5264.4|5258.4|5264.4|5258.4|5264.1|5258.1|4
1617697420000|2021-04-06 08:23:40|5265|5259|5265.4|5259.4|5265.4|5259.4|5265|5259|1
1617697430000|2021-04-06 08:23:50|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|1
1617697470000|2021-04-06 08:24:30|5264.6|5258.6|5264.9|5258.9|5264.9|5258.9|5264.6|5258.6|0
1617697490000|2021-04-06 08:24:50|5264.6|5258.6|5264.4|5258.4|5264.6|5258.6|5264.4|5258.4|1
1617697500000|2021-04-06 08:25:00|5263.9|5257.9|5264.9|5258.9|5264.9|5258.9|5263.9|5257.9|1
1617697510000|2021-04-06 08:25:10|||||||||1
1617697520000|2021-04-06 08:25:20|5265.2|5259.2|5265.2|5259.2|5265.2|5259.2|5265.2|5259.2|0
1617697530000|2021-04-06 08:25:30|5265|5259|5262.4|5256.4|5265|5259|5261.9|5255.9|2
1617697540000|2021-04-06 08:25:40|5262.2|5256.2|5262.4|5256.4|5262.4|5256.4|5261.9|5255.9|0
1617697570000|2021-04-06 08:26:10|||||||||1
1617697580000|2021-04-06 08:26:20|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|0
1617697590000|2021-04-06 08:26:30|5262.2|5256.2|5262.2|5256.2|5262.2|5256.2|5262.2|5256.2|1
1617697600000|2021-04-06 08:26:40|5261.9|5255.9|5261.4|5255.4|5261.9|5255.9|5261.4|5255.4|5
1617697610000|2021-04-06 08:26:50|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|1
1617697620000|2021-04-06 08:27:00|5262.2|5256.2|5259.6|5253.6|5262.2|5256.2|5258.8|5252.8|6
1617697630000|2021-04-06 08:27:10|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|4
1617697640000|2021-04-06 08:27:20|5258.3|5252.3|5255.3|5249.3|5258.3|5252.3|5255.3|5249.3|7
1617697650000|2021-04-06 08:27:30|5254.9|5248.9|5255.9|5249.9|5255.9|5249.9|5254.9|5248.9|10
1617697660000|2021-04-06 08:27:40|5256.1|5250.1|5256.7|5250.7|5256.7|5250.7|5256.1|5250.1|1
1617697670000|2021-04-06 08:27:50|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|1
1617697680000|2021-04-06 08:28:00|5257.5|5251.5|5256.8|5250.8|5257.5|5251.5|5256.8|5250.8|1
1617697690000|2021-04-06 08:28:10|5256.5|5250.5|5255.8|5249.8|5256.5|5250.5|5255.5|5249.5|3
1617697700000|2021-04-06 08:28:20|5256|5250|5256.3|5250.3|5256.3|5250.3|5256|5250|2
1617697710000|2021-04-06 08:28:30|5257|5251|5257.3|5251.3|5257.3|5251.3|5257|5251|2
1617697720000|2021-04-06 08:28:40|5257.5|5251.5|5258.1|5252.1|5258.3|5252.3|5257.4|5251.4|4
1617697730000|2021-04-06 08:28:50|5257.3|5251.3|5257.6|5251.6|5257.6|5251.6|5257.3|5251.3|2
1617697740000|2021-04-06 08:29:00|5257.9|5251.9|5258.1|5252.1|5258.4|5252.4|5257.9|5251.9|1
1617697790000|2021-04-06 08:29:50|5257.9|5251.9|5257.4|5251.4|5257.9|5251.9|5257.4|5251.4|0
1617697850000|2021-04-06 08:30:50|5257.7|5251.7|5258.2|5252.2|5258.2|5252.2|5257.2|5251.2|2
1617697860000|2021-04-06 08:31:00|5260.2|5254.2|5261.2|5255.2|5261.2|5255.2|5259.2|5253.2|1
1617697890000|2021-04-06 08:31:30|5260.9|5254.9|5261.2|5255.2|5261.2|5255.2|5260.7|5254.7|0
1617697910000|2021-04-06 08:31:50|||||||||1
1617697920000|2021-04-06 08:32:00|5261.9|5255.9|5265|5259|5265|5259|5261.9|5255.9|2
1617697970000|2021-04-06 08:32:50|||||||||2
1617697980000|2021-04-06 08:33:00|5264.7|5258.7|5263|5257|5264.7|5258.7|5263|5257|10
1617698010000|2021-04-06 08:33:30|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|5261.8|5255.8|0
1617698020000|2021-04-06 08:33:40|5263|5257|5263|5257|5263|5257|5263|5257|2
1617698030000|2021-04-06 08:33:50|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|5262.5|5256.5|0
1617698040000|2021-04-06 08:34:00|5263|5257|5263|5257|5263|5257|5263|5257|1
1617698050000|2021-04-06 08:34:10|5263.3|5257.3|5263.8|5257.8|5263.8|5257.8|5263.3|5257.3|0
1617698070000|2021-04-06 08:34:30|5264|5258|5264|5258|5264|5258|5264|5258|0
1617698100000|2021-04-06 08:35:00|5263.3|5257.3|5263.3|5257.3|5263.5|5257.5|5263.3|5257.3|0
1617698160000|2021-04-06 08:36:00|5262.3|5256.3|5260.4|5254.4|5262.3|5256.3|5260|5254|11
1617698170000|2021-04-06 08:36:10|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|0
1617698180000|2021-04-06 08:36:20|5260|5254|5260|5254|5260|5254|5260|5254|0
1617698190000|2021-04-06 08:36:30|5259.8|5253.8|5259.5|5253.5|5259.8|5253.8|5259.5|5253.5|0
1617698210000|2021-04-06 08:36:50|5259.7|5253.7|5260|5254|5260|5254|5259.7|5253.7|2
1617698280000|2021-04-06 08:38:00|5260.2|5254.2|5259.8|5253.8|5260.2|5254.2|5259.3|5253.3|0
1617698310000|2021-04-06 08:38:30|5259.5|5253.5|5259.3|5253.3|5259.5|5253.5|5259.3|5253.3|0
1617698340000|2021-04-06 08:39:00|5259|5253|5258.7|5252.7|5259|5253|5258.7|5252.7|2
1617698350000|2021-04-06 08:39:10|5258.3|5252.3|5258|5252|5258.3|5252.3|5258|5252|1
1617698360000|2021-04-06 08:39:20|5257.8|5251.8|5258|5252|5258|5252|5257.8|5251.8|0
1617698400000|2021-04-06 08:40:00|5257.8|5251.8|5258|5252|5258|5252|5257.5|5251.5|1
1617698420000|2021-04-06 08:40:20|5257.7|5251.7|5258|5252|5258|5252|5257.7|5251.7|1
1617698430000|2021-04-06 08:40:30|5257.8|5251.8|5257.5|5251.5|5258|5252|5257.5|5251.5|0
1617698450000|2021-04-06 08:40:50|5257|5251|5257|5251|5257|5251|5257|5251|1
1617698460000|2021-04-06 08:41:00|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1617698470000|2021-04-06 08:41:10|5257|5251|5257.7|5251.7|5257.7|5251.7|5256.7|5250.7|2
1617698490000|2021-04-06 08:41:30|5257.4|5251.4|5257.5|5251.5|5257.5|5251.5|5257.4|5251.4|0
1617698500000|2021-04-06 08:41:40|5257.1|5251.1|5257|5251|5257.1|5251.1|5256.4|5250.4|3
1617698510000|2021-04-06 08:41:50|5257.5|5251.5|5259|5253|5259|5253|5257.5|5251.5|1
1617698520000|2021-04-06 08:42:00|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|0
1617698530000|2021-04-06 08:42:10|5259|5253|5259.3|5253.3|5259.3|5253.3|5259|5253|0
1617698550000|2021-04-06 08:42:30|||||||||1
1617698570000|2021-04-06 08:42:50|||||||||1
1617698590000|2021-04-06 08:43:10|5258.8|5252.8|5258.3|5252.3|5258.8|5252.8|5258.3|5252.3|1
1617698600000|2021-04-06 08:43:20|5258.8|5252.8|5258.3|5252.3|5258.8|5252.8|5258.3|5252.3|1
1617698610000|2021-04-06 08:43:30|5258.8|5252.8|5258.6|5252.6|5258.8|5252.8|5258.5|5252.5|1
1617698620000|2021-04-06 08:43:40|5258.3|5252.3|5259.3|5253.3|5259.3|5253.3|5258.3|5252.3|0
1617698630000|2021-04-06 08:43:50|5259|5253|5257.5|5251.5|5259|5253|5257.5|5251.5|2
1617698640000|2021-04-06 08:44:00|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|1
1617698660000|2021-04-06 08:44:20|5257.9|5251.9|5258.3|5252.3|5258.3|5252.3|5257.9|5251.9|1
1617698670000|2021-04-06 08:44:30|5258.5|5252.5|5258.5|5252.5|5258.5|5252.5|5258.5|5252.5|0
1617698680000|2021-04-06 08:44:40|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|0
1617698710000|2021-04-06 08:45:10|5259|5253|5259|5253|5259|5253|5259|5253|0
1617698720000|2021-04-06 08:45:20|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|0
1617698730000|2021-04-06 08:45:30|5259.8|5253.8|5261.1|5255.1|5261.6|5255.6|5259.6|5253.6|10
1617698740000|2021-04-06 08:45:40|5261.4|5255.4|5261.6|5255.6|5261.6|5255.6|5261.1|5255.1|0
1617698750000|2021-04-06 08:45:50|5262.1|5256.1|5262.1|5256.1|5262.6|5256.6|5262.1|5256.1|1
1617698760000|2021-04-06 08:46:00|5261.9|5255.9|5261.6|5255.6|5261.9|5255.9|5261.6|5255.6|1
1617698770000|2021-04-06 08:46:10|5260.8|5254.8|5259.8|5253.8|5260.8|5254.8|5259.8|5253.8|2
1617698780000|2021-04-06 08:46:20|5259.2|5253.2|5260.1|5254.1|5260.1|5254.1|5259.2|5253.2|2
1617698810000|2021-04-06 08:46:50|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5
1617698820000|2021-04-06 08:47:00|||||||||1
1617698830000|2021-04-06 08:47:10|5262.6|5256.6|5263.6|5257.6|5263.6|5257.6|5262.6|5256.6|0
1617698850000|2021-04-06 08:47:30|||||||||1
1617698870000|2021-04-06 08:47:50|5264.1|5258.1|5265.1|5259.1|5265.1|5259.1|5264.1|5258.1|1
1617698890000|2021-04-06 08:48:10|5265.6|5259.6|5266.1|5260.1|5266.1|5260.1|5265.6|5259.6|0
1617698900000|2021-04-06 08:48:20|5267.1|5261.1|5267.1|5261.1|5267.1|5261.1|5267.1|5261.1|1
1617698920000|2021-04-06 08:48:40|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268|5262|1
1617698930000|2021-04-06 08:48:50|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|1
1617698940000|2021-04-06 08:49:00|5267.8|5261.8|5267.6|5261.6|5267.8|5261.8|5267.1|5261.1|1
1617698960000|2021-04-06 08:49:20|5267.3|5261.3|5266.1|5260.1|5267.3|5261.3|5266.1|5260.1|1
1617699030000|2021-04-06 08:50:30|5266.3|5260.3|5271|5265|5271|5265|5266.3|5260.3|5
1617699060000|2021-04-06 08:51:00|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|0
1617699090000|2021-04-06 08:51:30|5272.8|5266.8|5272.9|5266.9|5272.9|5266.9|5272.2|5266.2|27
1617699100000|2021-04-06 08:51:40|5272.7|5266.7|5272.9|5266.9|5272.9|5266.9|5272.7|5266.7|0
1617699120000|2021-04-06 08:52:00|5273.2|5267.2|5273.2|5267.2|5273.4|5267.4|5273.2|5267.2|1
1617699140000|2021-04-06 08:52:20|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|1
1617699180000|2021-04-06 08:53:00|5272.9|5266.9|5273.2|5267.2|5273.2|5267.2|5272.9|5266.9|0
1617699230000|2021-04-06 08:53:50|5272.9|5266.9|5270.3|5264.3|5272.9|5266.9|5270.3|5264.3|4
1617699240000|2021-04-06 08:54:00|5270.6|5264.6|5271.1|5265.1|5271.1|5265.1|5270.6|5264.6|1
1617699250000|2021-04-06 08:54:10|5271.6|5265.6|5271.4|5265.4|5271.6|5265.6|5271.4|5265.4|0
1617699270000|2021-04-06 08:54:30|5271.6|5265.6|5272.8|5266.8|5272.8|5266.8|5271.6|5265.6|3
1617699280000|2021-04-06 08:54:40|5273.2|5267.2|5273.4|5267.4|5274.4|5268.4|5273.2|5267.2|1
1617699300000|2021-04-06 08:55:00|5274.8|5268.8|5275.3|5269.3|5275.3|5269.3|5274.8|5268.8|2
1617699310000|2021-04-06 08:55:10|5276.8|5270.8|5275.3|5269.3|5277.6|5271.6|5275.3|5269.3|6
1617699320000|2021-04-06 08:55:20|5275|5269|5276.7|5270.7|5276.7|5270.7|5275|5269|1
1617699340000|2021-04-06 08:55:40|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1617699350000|2021-04-06 08:55:50|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|1
1617699370000|2021-04-06 08:56:10|5275.8|5269.8|5276|5270|5276|5270|5275.8|5269.8|0
1617699390000|2021-04-06 08:56:30|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1617699410000|2021-04-06 08:56:50|5275.5|5269.5|5275|5269|5275.5|5269.5|5275|5269|1
1617699430000|2021-04-06 08:57:10|5275.2|5269.2|5275.5|5269.5|5275.5|5269.5|5275.2|5269.2|1
1617699440000|2021-04-06 08:57:20|5275.3|5269.3|5275.5|5269.5|5275.5|5269.5|5275.3|5269.3|0
1617699490000|2021-04-06 08:58:10|5275.7|5269.7|5275.5|5269.5|5275.7|5269.7|5275.5|5269.5|0
1617699510000|2021-04-06 08:58:30|5275.2|5269.2|5275.3|5269.3|5275.3|5269.3|5275.2|5269.2|1
1617699530000|2021-04-06 08:58:50|||||||||1
1617699540000|2021-04-06 08:59:00|5275|5269|5274.8|5268.8|5275|5269|5274.8|5268.8|0
1617699560000|2021-04-06 08:59:20|5275.2|5269.2|5277.1|5271.1|5277.1|5271.1|5275.2|5269.2|10
1617699570000|2021-04-06 08:59:30|5277.3|5271.3|5278.2|5272.2|5278.2|5272.2|5277.1|5271.1|1
1617699580000|2021-04-06 08:59:40|5278.4|5272.4|5277.1|5271.1|5278.4|5272.4|5277.1|5271.1|2
1617699590000|2021-04-06 08:59:50|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1617699600000|2021-04-06 09:00:00|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1617699610000|2021-04-06 09:00:10|5277.2|5271.2|5276.9|5270.9|5277.2|5271.2|5276.9|5270.9|0
1617699620000|2021-04-06 09:00:20|5276.6|5270.6|5276.1|5270.1|5276.6|5270.6|5275.9|5269.9|0
1617699630000|2021-04-06 09:00:30|5275.7|5269.7|5275.9|5269.9|5275.9|5269.9|5275.7|5269.7|0
1617699640000|2021-04-06 09:00:40|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5275.9|5269.9|0
1617699650000|2021-04-06 09:00:50|||||||||2
1617699670000|2021-04-06 09:01:10|5275.9|5269.9|5274.9|5268.9|5275.9|5269.9|5274.9|5268.9|2
1617699680000|2021-04-06 09:01:20|5274.6|5268.6|5273.3|5267.3|5274.6|5268.6|5273.3|5267.3|2
1617699700000|2021-04-06 09:01:40|5273.8|5267.8|5274.3|5268.3|5274.3|5268.3|5273.8|5267.8|1
1617699710000|2021-04-06 09:01:50|5274.8|5268.8|5275.3|5269.3|5275.3|5269.3|5274.8|5268.8|1
1617699720000|2021-04-06 09:02:00|5275.6|5269.6|5275.3|5269.3|5276.3|5270.3|5275.3|5269.3|1
1617699730000|2021-04-06 09:02:10|5275.6|5269.6|5275.8|5269.8|5275.8|5269.8|5275.6|5269.6|0
1617699750000|2021-04-06 09:02:30|5276.9|5270.9|5277.1|5271.1|5277.1|5271.1|5276.9|5270.9|2
1617699760000|2021-04-06 09:02:40|5277.5|5271.5|5279|5273|5279|5273|5277.5|5271.5|2
1617699770000|2021-04-06 09:02:50|5278.5|5272.5|5278|5272|5278.5|5272.5|5278|5272|1
1617699810000|2021-04-06 09:03:30|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|0
1617699830000|2021-04-06 09:03:50|5278|5272|5278|5272|5278|5272|5278|5272|1
1617699840000|2021-04-06 09:04:00|5278.2|5272.2|5277.2|5271.2|5278.2|5272.2|5277.2|5271.2|3
1617699850000|2021-04-06 09:04:10|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1617699880000|2021-04-06 09:04:40|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|5277.6|5271.6|0
1617699890000|2021-04-06 09:04:50|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|1
1617699900000|2021-04-06 09:05:00|5277.7|5271.7|5278.2|5272.2|5278.2|5272.2|5277.7|5271.7|0
1617699910000|2021-04-06 09:05:10|5275.8|5269.8|5275.5|5269.5|5276|5270|5275.5|5269.5|9
1617699920000|2021-04-06 09:05:20|5275.2|5269.2|5274.2|5268.2|5275.2|5269.2|5273.7|5267.7|4
1617699940000|2021-04-06 09:05:40|5274.6|5268.6|5275.6|5269.6|5275.8|5269.8|5274.6|5268.6|3
1617699950000|2021-04-06 09:05:50|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|0
1617699960000|2021-04-06 09:06:00|5274.9|5268.9|5275.2|5269.2|5275.2|5269.2|5274.9|5268.9|0
1617700000000|2021-04-06 09:06:40|5274.9|5268.9|5274.8|5268.8|5274.9|5268.9|5273.8|5267.8|4
1617700010000|2021-04-06 09:06:50|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1617700020000|2021-04-06 09:07:00|5274.6|5268.6|5274.3|5268.3|5274.6|5268.6|5274.3|5268.3|0
1617700030000|2021-04-06 09:07:10|5274|5268|5275.3|5269.3|5275.3|5269.3|5273.8|5267.8|30
1617700040000|2021-04-06 09:07:20|5274.9|5268.9|5272.8|5266.8|5274.9|5268.9|5272.8|5266.8|24
1617700050000|2021-04-06 09:07:30|5273|5267|5273.3|5267.3|5273.3|5267.3|5273|5267|0
1617700070000|2021-04-06 09:07:50|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1617700080000|2021-04-06 09:08:00|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|4
1617700090000|2021-04-06 09:08:10|5272.5|5266.5|5272.1|5266.1|5272.6|5266.6|5272.1|5266.1|1
1617700100000|2021-04-06 09:08:20|5272.4|5266.4|5273.1|5267.1|5273.1|5267.1|5272.4|5266.4|2
1617700120000|2021-04-06 09:08:40|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|0
1617700150000|2021-04-06 09:09:10|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|1
1617700160000|2021-04-06 09:09:20|5274.1|5268.1|5274.2|5268.2|5274.2|5268.2|5274.1|5268.1|0
1617700170000|2021-04-06 09:09:30|5274|5268|5274|5268|5274|5268|5274|5268|0
1617700190000|2021-04-06 09:09:50|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|0
1617700200000|2021-04-06 09:10:00|5273.8|5267.8|5273.6|5267.6|5273.8|5267.8|5273.6|5267.6|0
1617700250000|2021-04-06 09:10:50|||||||||1
1617700260000|2021-04-06 09:11:00|5274.1|5268.1|5274.1|5268.1|5274.1|5268.1|5273.6|5267.6|4
1617700310000|2021-04-06 09:11:50|5273.9|5267.9|5273.9|5267.9|5274.1|5268.1|5273.9|5267.9|1
1617700320000|2021-04-06 09:12:00|5274.1|5268.1|5273.1|5267.1|5274.1|5268.1|5273.1|5267.1|0
1617700330000|2021-04-06 09:12:10|5273.4|5267.4|5273.4|5267.4|5273.6|5267.6|5273.1|5267.1|0
1617700340000|2021-04-06 09:12:20|5273.6|5267.6|5274.1|5268.1|5274.1|5268.1|5273.6|5267.6|2
1617700350000|2021-04-06 09:12:30|5274.3|5268.3|5274.5|5268.5|5274.5|5268.5|5274.3|5268.3|0
1617700370000|2021-04-06 09:12:50|5275.1|5269.1|5276.4|5270.4|5276.9|5270.9|5275.1|5269.1|1
1617700390000|2021-04-06 09:13:10|5276.7|5270.7|5276.4|5270.4|5276.7|5270.7|5276.4|5270.4|1
1617700400000|2021-04-06 09:13:20|5276.7|5270.7|5278.6|5272.6|5278.9|5272.9|5276.7|5270.7|23
1617700410000|2021-04-06 09:13:30|5278.9|5272.9|5279.4|5273.4|5279.4|5273.4|5278.9|5272.9|0
1617700450000|2021-04-06 09:14:10|5277.2|5271.2|5277.4|5271.4|5277.4|5271.4|5277.2|5271.2|4
1617700460000|2021-04-06 09:14:20|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|0
1617700470000|2021-04-06 09:14:30|5278.2|5272.2|5278.7|5272.7|5278.7|5272.7|5278.2|5272.2|0
1617700480000|2021-04-06 09:14:40|5278|5272|5278|5272|5278|5272|5278|5272|0
1617700490000|2021-04-06 09:14:50|||||||||1
1617700510000|2021-04-06 09:15:10|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|0
1617700530000|2021-04-06 09:15:30|5278|5272|5276.3|5270.3|5278|5272|5276.3|5270.3|11
1617700540000|2021-04-06 09:15:40|5276|5270|5275|5269|5276|5270|5275|5269|1
1617700550000|2021-04-06 09:15:50|5275.4|5269.4|5276.7|5270.7|5276.7|5270.7|5275.4|5269.4|3
1617700590000|2021-04-06 09:16:30|5277.2|5271.2|5277.5|5271.5|5277.5|5271.5|5277.2|5271.2|0
1617700620000|2021-04-06 09:17:00|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|0
1617700730000|2021-04-06 09:18:50|||||||||2
1617700740000|2021-04-06 09:19:00|5276.3|5270.3|5276.3|5270.3|5276.3|5270.3|5276.3|5270.3|0
1617700780000|2021-04-06 09:19:40|5276.6|5270.6|5277.3|5271.3|5277.3|5271.3|5276.6|5270.6|1
1617700790000|2021-04-06 09:19:50|5277.9|5271.9|5278.3|5272.3|5278.3|5272.3|5277.9|5271.9|0
1617700820000|2021-04-06 09:20:20|5278.6|5272.6|5277.9|5271.9|5278.6|5272.6|5277.8|5271.8|2
1617700830000|2021-04-06 09:20:30|5278.1|5272.1|5278.3|5272.3|5278.3|5272.3|5278.1|5272.1|0
1617700850000|2021-04-06 09:20:50|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5
1617700860000|2021-04-06 09:21:00|||||||||1
1617700900000|2021-04-06 09:21:40|5275|5269|5275|5269|5275|5269|5275|5269|0
1617700930000|2021-04-06 09:22:10|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1617700940000|2021-04-06 09:22:20|5275.5|5269.5|5274.2|5268.2|5275.5|5269.5|5274.2|5268.2|1
1617700970000|2021-04-06 09:22:50|5274|5268|5272.7|5266.7|5274|5268|5272.7|5266.7|3
1617701040000|2021-04-06 09:24:00|5272.5|5266.5|5272|5266|5272.5|5266.5|5272|5266|0
1617701050000|2021-04-06 09:24:10|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|5270.4|5264.4|2
1617701060000|2021-04-06 09:24:20|5270.2|5264.2|5270.4|5264.4|5270.4|5264.4|5270.2|5264.2|0
1617701100000|2021-04-06 09:25:00|5269.9|5263.9|5269.1|5263.1|5269.9|5263.9|5269.1|5263.1|0
1617701110000|2021-04-06 09:25:10|5268.8|5262.8|5269.6|5263.6|5269.6|5263.6|5268.8|5262.8|5
1617701170000|2021-04-06 09:26:10|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|0
1617701180000|2021-04-06 09:26:20|5268.4|5262.4|5270.6|5264.6|5270.9|5264.9|5268.4|5262.4|6
1617701190000|2021-04-06 09:26:30|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|0
1617701200000|2021-04-06 09:26:40|5271.8|5265.8|5271.6|5265.6|5272.1|5266.1|5271.6|5265.6|1
1617701230000|2021-04-06 09:27:10|5272.7|5266.7|5272.9|5266.9|5272.9|5266.9|5272.7|5266.7|0
1617701320000|2021-04-06 09:28:40|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1617701330000|2021-04-06 09:28:50|||||||||1
1617701340000|2021-04-06 09:29:00|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|0
1617701350000|2021-04-06 09:29:10|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1617701380000|2021-04-06 09:29:40|5272.9|5266.9|5271.7|5265.7|5272.9|5266.9|5271.7|5265.7|2
1617701390000|2021-04-06 09:29:50|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|0
1617701400000|2021-04-06 09:30:00|5270.6|5264.6|5269.4|5263.4|5270.6|5264.6|5269.4|5263.4|2
1617701410000|2021-04-06 09:30:10|5268.8|5262.8|5268.1|5262.1|5268.8|5262.8|5268.1|5262.1|2
1617701420000|2021-04-06 09:30:20|5267.8|5261.8|5268.9|5262.9|5268.9|5262.9|5267.1|5261.1|5
1617701430000|2021-04-06 09:30:30|||||||||1
1617701440000|2021-04-06 09:30:40|5269.1|5263.1|5269.4|5263.4|5269.4|5263.4|5269.1|5263.1|0
1617701450000|2021-04-06 09:30:50|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|0
1617701460000|2021-04-06 09:31:00|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|1
1617701470000|2021-04-06 09:31:10|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|3
1617701480000|2021-04-06 09:31:20|5269.9|5263.9|5270.1|5264.1|5270.1|5264.1|5269.9|5263.9|2
1617701490000|2021-04-06 09:31:30|5270.6|5264.6|5271.4|5265.4|5271.6|5265.6|5270.6|5264.6|1
1617701510000|2021-04-06 09:31:50|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|0
1617701540000|2021-04-06 09:32:20|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|0
1617701560000|2021-04-06 09:32:40|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|0
1617701590000|2021-04-06 09:33:10|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|0
1617701610000|2021-04-06 09:33:30|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|0
1617701620000|2021-04-06 09:33:40|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|0
1617701630000|2021-04-06 09:33:50|5271.6|5265.6|5271.4|5265.4|5271.6|5265.6|5271.4|5265.4|0
1617701640000|2021-04-06 09:34:00|5271.8|5265.8|5272.9|5266.9|5272.9|5266.9|5271.8|5265.8|1
1617701650000|2021-04-06 09:34:10|5273.2|5267.2|5273.6|5267.6|5273.6|5267.6|5273.2|5267.2|0
1617701660000|2021-04-06 09:34:20|5273.9|5267.9|5274.1|5268.1|5274.1|5268.1|5273.9|5267.9|0
1617701690000|2021-04-06 09:34:50|5274.4|5268.4|5274.1|5268.1|5274.4|5268.4|5274.1|5268.1|1
1617701710000|2021-04-06 09:35:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1617701730000|2021-04-06 09:35:30|5273.8|5267.8|5272.3|5266.3|5273.8|5267.8|5272.3|5266.3|3
1617701740000|2021-04-06 09:35:40|5272.6|5266.6|5271.8|5265.8|5272.6|5266.6|5271.3|5265.3|0
1617701800000|2021-04-06 09:36:40|5271.6|5265.6|5270.3|5264.3|5271.6|5265.6|5270.3|5264.3|1
1617701810000|2021-04-06 09:36:50|5270.5|5264.5|5270.8|5264.8|5270.8|5264.8|5270.5|5264.5|0
1617701830000|2021-04-06 09:37:10|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|0
1617701870000|2021-04-06 09:37:50|5270|5264|5270|5264|5270|5264|5270|5264|0
1617701880000|2021-04-06 09:38:00|5270.8|5264.8|5272.6|5266.6|5272.6|5266.6|5270.8|5264.8|3
1617701900000|2021-04-06 09:38:20|5272.9|5266.9|5273.1|5267.1|5273.1|5267.1|5272.9|5266.9|0
1617701930000|2021-04-06 09:38:50|5272.9|5266.9|5272.1|5266.1|5272.9|5266.9|5272.1|5266.1|1
1617701970000|2021-04-06 09:39:30|5272.4|5266.4|5272.6|5266.6|5272.6|5266.6|5272.4|5266.4|0
1617701990000|2021-04-06 09:39:50|5272.9|5266.9|5272.1|5266.1|5272.9|5266.9|5272.1|5266.1|1
1617702000000|2021-04-06 09:40:00|5272.4|5266.4|5273.1|5267.1|5273.1|5267.1|5272.4|5266.4|0
1617702010000|2021-04-06 09:40:10|5273.4|5267.4|5273.6|5267.6|5273.6|5267.6|5273.4|5267.4|0
1617702020000|2021-04-06 09:40:20|5273.9|5267.9|5273.6|5267.6|5273.9|5267.9|5273.6|5267.6|1
1617702030000|2021-04-06 09:40:30|5273.8|5267.8|5274.3|5268.3|5274.3|5268.3|5273.8|5267.8|3
1617702050000|2021-04-06 09:40:50|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|0
1617702080000|2021-04-06 09:41:20|5274.9|5268.9|5273.6|5267.6|5274.9|5268.9|5273.6|5267.6|1
1617702100000|2021-04-06 09:41:40|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1617702130000|2021-04-06 09:42:10|5273.6|5267.6|5272.4|5266.4|5273.6|5267.6|5272.4|5266.4|5
1617702220000|2021-04-06 09:43:40|5272.6|5266.6|5272.8|5266.8|5272.8|5266.8|5272.6|5266.6|0
1617702230000|2021-04-06 09:43:50|5272.6|5266.6|5272.9|5266.9|5272.9|5266.9|5272.6|5266.6|1
1617702250000|2021-04-06 09:44:10|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5272.9|5266.9|0
1617702260000|2021-04-06 09:44:20|5272.9|5266.9|5272.9|5266.9|5273.1|5267.1|5272.9|5266.9|0
1617702330000|2021-04-06 09:45:30|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1617702340000|2021-04-06 09:45:40|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|0
1617702350000|2021-04-06 09:45:50|5273.3|5267.3|5272.8|5266.8|5273.3|5267.3|5272.8|5266.8|0
1617702360000|2021-04-06 09:46:00|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1617702420000|2021-04-06 09:47:00|5272.3|5266.3|5270|5264|5272.3|5266.3|5270|5264|3
1617702430000|2021-04-06 09:47:10|5269.8|5263.8|5270.5|5264.5|5270.5|5264.5|5269.8|5263.8|1
1617702440000|2021-04-06 09:47:20|5270.8|5264.8|5271|5265|5271|5265|5270.8|5264.8|0
1617702460000|2021-04-06 09:47:40|5271.7|5265.7|5272|5266|5272|5266|5271.7|5265.7|0
1617702480000|2021-04-06 09:48:00|5271.8|5265.8|5271.5|5265.5|5271.8|5265.8|5271.5|5265.5|0
1617702490000|2021-04-06 09:48:10|5271|5265|5270.8|5264.8|5271|5265|5270.8|5264.8|0
1617702500000|2021-04-06 09:48:20|5271|5265|5271|5265|5271|5265|5271|5265|0
1617702510000|2021-04-06 09:48:30|5271.4|5265.4|5272|5266|5272|5266|5271.4|5265.4|1
1617702540000|2021-04-06 09:49:00|5272.3|5266.3|5274.6|5268.6|5274.6|5268.6|5272|5266|11
1617702550000|2021-04-06 09:49:10|5274.3|5268.3|5274.3|5268.3|5274.3|5268.3|5274.3|5268.3|2
1617702570000|2021-04-06 09:49:30|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|2
1617702580000|2021-04-06 09:49:40|5275.1|5269.1|5274.8|5268.8|5275.6|5269.6|5274.8|5268.8|1
1617702610000|2021-04-06 09:50:10|5275|5269|5275|5269|5275|5269|5275|5269|0
1617702620000|2021-04-06 09:50:20|5275.3|5269.3|5275.6|5269.6|5275.6|5269.6|5275|5269|0
1617702630000|2021-04-06 09:50:30|5275.4|5269.4|5275.3|5269.3|5275.4|5269.4|5275.1|5269.1|1
1617702640000|2021-04-06 09:50:40|5275.6|5269.6|5275|5269|5275.6|5269.6|5275|5269|5
1617702670000|2021-04-06 09:51:10|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|5275.3|5269.3|0
1617702700000|2021-04-06 09:51:40|5275|5269|5275|5269|5275|5269|5274.8|5268.8|0
1617702710000|2021-04-06 09:51:50|5275.3|5269.3|5275.8|5269.8|5275.8|5269.8|5275.3|5269.3|0
1617702720000|2021-04-06 09:52:00|5275.6|5269.6|5274.8|5268.8|5275.6|5269.6|5274.8|5268.8|1
1617702730000|2021-04-06 09:52:10|5274.6|5268.6|5273.3|5267.3|5274.6|5268.6|5273.3|5267.3|1
1617702740000|2021-04-06 09:52:20|5273.6|5267.6|5273.3|5267.3|5273.6|5267.6|5273.3|5267.3|1
1617702760000|2021-04-06 09:52:40|5273.6|5267.6|5273.3|5267.3|5273.8|5267.8|5273.3|5267.3|0
1617702770000|2021-04-06 09:52:50|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|1
1617702780000|2021-04-06 09:53:00|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|5273.8|5267.8|0
1617702790000|2021-04-06 09:53:10|5274|5268|5274|5268|5274|5268|5274|5268|0
1617702800000|2021-04-06 09:53:20|5275|5269|5275|5269|5275|5269|5275|5269|2
1617702810000|2021-04-06 09:53:30|5276.6|5270.6|5278.6|5272.6|5278.6|5272.6|5276.6|5270.6|15
1617702820000|2021-04-06 09:53:40|5278.9|5272.9|5278.6|5272.6|5278.9|5272.9|5278.6|5272.6|1
1617702830000|2021-04-06 09:53:50|5279.2|5273.2|5279.4|5273.4|5279.4|5273.4|5279.2|5273.2|0
1617702840000|2021-04-06 09:54:00|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|0
1617702850000|2021-04-06 09:54:10|5279.9|5273.9|5279.6|5273.6|5279.9|5273.9|5279.6|5273.6|0
1617702870000|2021-04-06 09:54:30|5278.9|5272.9|5278.9|5272.9|5279.4|5273.4|5278.9|5272.9|1
1617702880000|2021-04-06 09:54:40|5278.2|5272.2|5278.2|5272.2|5278.4|5272.4|5278.2|5272.2|6
1617702890000|2021-04-06 09:54:50|5278.4|5272.4|5277.9|5271.9|5278.4|5272.4|5277.9|5271.9|1
1617702900000|2021-04-06 09:55:00|5277.4|5271.4|5278.4|5272.4|5278.4|5272.4|5277.2|5271.2|0
1617702910000|2021-04-06 09:55:10|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|5278.2|5272.2|0
1617702920000|2021-04-06 09:55:20|5278.6|5272.6|5278.4|5272.4|5278.6|5272.6|5278.4|5272.4|1
1617702930000|2021-04-06 09:55:30|5278.7|5272.7|5279.4|5273.4|5279.4|5273.4|5278.7|5272.7|1
1617702950000|2021-04-06 09:55:50|||||||||1
1617702970000|2021-04-06 09:56:10|5279.1|5273.1|5277.2|5271.2|5279.1|5273.1|5277.2|5271.2|6
1617702980000|2021-04-06 09:56:20|5277.4|5271.4|5277.9|5271.9|5277.9|5271.9|5277.4|5271.4|0
1617703000000|2021-04-06 09:56:40|5278.1|5272.1|5278.6|5272.6|5278.6|5272.6|5278.1|5272.1|0
1617703010000|2021-04-06 09:56:50|5279.1|5273.1|5278.9|5272.9|5279.1|5273.1|5278.9|5272.9|3
1617703020000|2021-04-06 09:57:00|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|5278.6|5272.6|11
1617703030000|2021-04-06 09:57:10|5277.6|5271.6|5277.9|5271.9|5278.1|5272.1|5277.6|5271.6|2
1617703040000|2021-04-06 09:57:20|5277.6|5271.6|5277.4|5271.4|5277.6|5271.6|5277.4|5271.4|0
1617703050000|2021-04-06 09:57:30|5277.6|5271.6|5278.1|5272.1|5278.1|5272.1|5277.6|5271.6|0
1617703060000|2021-04-06 09:57:40|||||||||4
1617703070000|2021-04-06 09:57:50|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|5278.4|5272.4|0
1617703080000|2021-04-06 09:58:00|5278.2|5272.2|5277.4|5271.4|5278.2|5272.2|5277.2|5271.2|1
1617703100000|2021-04-06 09:58:20|5277.2|5271.2|5277.9|5271.9|5278.2|5272.2|5277.2|5271.2|0
1617703110000|2021-04-06 09:58:30|5278.2|5272.2|5278.4|5272.4|5278.4|5272.4|5277.6|5271.6|0
1617703150000|2021-04-06 09:59:10|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|5277.9|5271.9|0
1617703170000|2021-04-06 09:59:30|5277.6|5271.6|5277.2|5271.2|5277.6|5271.6|5277.2|5271.2|0
1617703180000|2021-04-06 09:59:40|5276.9|5270.9|5276.9|5270.9|5277.2|5271.2|5276.9|5270.9|0
1617703190000|2021-04-06 09:59:50|5276.4|5270.4|5276.4|5270.4|5276.7|5270.7|5275.4|5269.4|4
1617703200000|2021-04-06 10:00:00|5276.1|5270.1|5275.8|5269.8|5276.1|5270.1|5275.5|5269.5|1
1617703230000|2021-04-06 10:00:30|5274.9|5268.9|5274.8|5268.8|5275.8|5269.8|5274.8|5268.8|13
1617703260000|2021-04-06 10:01:00|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|0
1617703280000|2021-04-06 10:01:20|5275.6|5269.6|5274.3|5268.3|5275.6|5269.6|5274.3|5268.3|7
1617703290000|2021-04-06 10:01:30|5274.5|5268.5|5274.8|5268.8|5274.8|5268.8|5274.3|5268.3|0
1617703340000|2021-04-06 10:02:20|5274.3|5268.3|5273.8|5267.8|5274.3|5268.3|5273.5|5267.5|3
1617703370000|2021-04-06 10:02:50|5273.6|5267.6|5272.6|5266.6|5273.6|5267.6|5272.6|5266.6|6
1617703380000|2021-04-06 10:03:00|5272.4|5266.4|5272.6|5266.6|5272.6|5266.6|5272.4|5266.4|0
1617703400000|2021-04-06 10:03:20|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|0
1617703420000|2021-04-06 10:03:40|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1617703430000|2021-04-06 10:03:50|5272.3|5266.3|5271.8|5265.8|5272.3|5266.3|5271.8|5265.8|0
1617703440000|2021-04-06 10:04:00|5271.5|5265.5|5270.8|5264.8|5271.5|5265.5|5270.8|5264.8|1
1617703450000|2021-04-06 10:04:10|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|0
1617703470000|2021-04-06 10:04:30|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|5270.3|5264.3|0
1617703480000|2021-04-06 10:04:40|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|3
1617703490000|2021-04-06 10:04:50|5270.9|5264.9|5270|5264|5270.9|5264.9|5270|5264|1
1617703510000|2021-04-06 10:05:10|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|3
1617703520000|2021-04-06 10:05:20|5270.3|5264.3|5271|5265|5271|5265|5270.3|5264.3|1
1617703530000|2021-04-06 10:05:30|5271.6|5265.6|5271|5265|5272|5266|5271|5265|1
1617703570000|2021-04-06 10:06:10|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|5270.6|5264.6|0
1617703590000|2021-04-06 10:06:30|5271|5265|5271|5265|5271|5265|5271|5265|0
1617703630000|2021-04-06 10:07:10|5272|5266|5272|5266|5272|5266|5272|5266|1
1617703640000|2021-04-06 10:07:20|5271.8|5265.8|5270.6|5264.6|5271.8|5265.8|5270.6|5264.6|1
1617703660000|2021-04-06 10:07:40|5269.2|5263.2|5269.4|5263.4|5269.4|5263.4|5269.2|5263.2|2
1617703670000|2021-04-06 10:07:50|5268.5|5262.5|5268.3|5262.3|5268.9|5262.9|5268.3|5262.3|6
1617703680000|2021-04-06 10:08:00|5268.6|5262.6|5268.3|5262.3|5268.6|5262.6|5268|5262|1
1617703700000|2021-04-06 10:08:20|5268|5262|5268.6|5262.6|5268.6|5262.6|5268|5262|0
1617703720000|2021-04-06 10:08:40|||||||||1
1617703750000|2021-04-06 10:09:10|5268.3|5262.3|5268.8|5262.8|5268.8|5262.8|5268.3|5262.3|1
1617703780000|2021-04-06 10:09:40|5268.5|5262.5|5269.1|5263.1|5269.1|5263.1|5268.3|5262.3|1
1617703800000|2021-04-06 10:10:00|5269.3|5263.3|5269.6|5263.6|5269.6|5263.6|5269.3|5263.3|2
1617703820000|2021-04-06 10:10:20|5269.3|5263.3|5269.4|5263.4|5269.4|5263.4|5269.3|5263.3|0
1617703840000|2021-04-06 10:10:40|5269.1|5263.1|5268.4|5262.4|5269.6|5263.6|5268.4|5262.4|3
1617703850000|2021-04-06 10:10:50|5268.6|5262.6|5268.4|5262.4|5268.9|5262.9|5268.4|5262.4|0
1617703860000|2021-04-06 10:11:00|5268.6|5262.6|5268.9|5262.9|5269.6|5263.6|5268.3|5262.3|2
1617703870000|2021-04-06 10:11:10|5269.2|5263.2|5269.6|5263.6|5269.6|5263.6|5269.2|5263.2|0
1617703880000|2021-04-06 10:11:20|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|0
1617703890000|2021-04-06 10:11:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1617703910000|2021-04-06 10:11:50|5269.4|5263.4|5269.6|5263.6|5269.6|5263.6|5269.4|5263.4|0
1617703920000|2021-04-06 10:12:00|5269.4|5263.4|5269.6|5263.6|5269.6|5263.6|5269.4|5263.4|0
1617703930000|2021-04-06 10:12:10|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|0
1617703940000|2021-04-06 10:12:20|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|1
1617703950000|2021-04-06 10:12:30|5269.4|5263.4|5269.6|5263.6|5269.6|5263.6|5269.4|5263.4|2
1617704000000|2021-04-06 10:13:20|5270.1|5264.1|5270.6|5264.6|5270.6|5264.6|5270.1|5264.1|2
1617704010000|2021-04-06 10:13:30|5271.2|5265.2|5271.6|5265.6|5271.6|5265.6|5271.2|5265.2|1
1617704020000|2021-04-06 10:13:40|5271.4|5265.4|5271.6|5265.6|5271.6|5265.6|5271.4|5265.4|0
1617704030000|2021-04-06 10:13:50|5271.3|5265.3|5271.1|5265.1|5271.6|5265.6|5271.1|5265.1|1
1617704040000|2021-04-06 10:14:00|5270.8|5264.8|5271.6|5265.6|5271.6|5265.6|5270.8|5264.8|1
1617704070000|2021-04-06 10:14:30|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|0
1617704080000|2021-04-06 10:14:40|5271.6|5265.6|5270.8|5264.8|5271.6|5265.6|5270.8|5264.8|3
1617704090000|2021-04-06 10:14:50|5271.1|5265.1|5270.8|5264.8|5271.1|5265.1|5270.8|5264.8|1
1617704100000|2021-04-06 10:15:00|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|2
1617704130000|2021-04-06 10:15:30|5271.9|5265.9|5271.6|5265.6|5271.9|5265.9|5271.6|5265.6|12
1617704140000|2021-04-06 10:15:40|5271.9|5265.9|5272.1|5266.1|5272.1|5266.1|5271.9|5265.9|3
1617704160000|2021-04-06 10:16:00|5272.3|5266.3|5272.6|5266.6|5272.6|5266.6|5272.3|5266.3|2
1617704170000|2021-04-06 10:16:10|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1617704200000|2021-04-06 10:16:40|5272.2|5266.2|5272.2|5266.2|5272.2|5266.2|5272.2|5266.2|1
1617704240000|2021-04-06 10:17:20|5271.6|5265.6|5271.2|5265.2|5271.6|5265.6|5271.2|5265.2|4
1617704250000|2021-04-06 10:17:30|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|0
1617704260000|2021-04-06 10:17:40|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|0
1617704270000|2021-04-06 10:17:50|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|0
1617704280000|2021-04-06 10:18:00|5271.4|5265.4|5271.6|5265.6|5271.6|5265.6|5271.4|5265.4|0
1617704290000|2021-04-06 10:18:10|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|5271.4|5265.4|0
1617704320000|2021-04-06 10:18:40|5271.9|5265.9|5272.6|5266.6|5272.6|5266.6|5271.9|5265.9|1
1617704330000|2021-04-06 10:18:50|5272.9|5266.9|5273.2|5267.2|5273.2|5267.2|5272.9|5266.9|0
1617704340000|2021-04-06 10:19:00|5274.2|5268.2|5274.2|5268.2|5274.4|5268.4|5273.9|5267.9|0
1617704350000|2021-04-06 10:19:10|5274.4|5268.4|5274.7|5268.7|5274.7|5268.7|5274.4|5268.4|0
1617704360000|2021-04-06 10:19:20|5274.4|5268.4|5275.2|5269.2|5275.2|5269.2|5274.4|5268.4|2
1617704390000|2021-04-06 10:19:50|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|0
1617704420000|2021-04-06 10:20:20|5273.7|5267.7|5273.2|5267.2|5273.7|5267.7|5273.2|5267.2|5
1617704430000|2021-04-06 10:20:30|5273.9|5267.9|5274.2|5268.2|5274.2|5268.2|5273.9|5267.9|0
1617704440000|2021-04-06 10:20:40|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.7|5267.7|0
1617704460000|2021-04-06 10:21:00|5273.7|5267.7|5272.2|5266.2|5273.7|5267.7|5272.2|5266.2|3
1617704470000|2021-04-06 10:21:10|5272.4|5266.4|5272.9|5266.9|5272.9|5266.9|5272.4|5266.4|0
1617704480000|2021-04-06 10:21:20|5272.6|5266.6|5272.2|5266.2|5272.6|5266.6|5272.2|5266.2|0
1617704490000|2021-04-06 10:21:30|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|0
1617704500000|2021-04-06 10:21:40|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|5271.7|5265.7|0
1617704510000|2021-04-06 10:21:50|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|5271.2|5265.2|1
1617704540000|2021-04-06 10:22:20|5270.2|5264.2|5269.4|5263.4|5270.2|5264.2|5269.4|5263.4|4
1617704550000|2021-04-06 10:22:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|0
1617704560000|2021-04-06 10:22:40|5269.9|5263.9|5270.1|5264.1|5270.1|5264.1|5269.9|5263.9|1
1617704570000|2021-04-06 10:22:50|5270.4|5264.4|5270.6|5264.6|5270.6|5264.6|5270.4|5264.4|0
1617704580000|2021-04-06 10:23:00|5270.8|5264.8|5270.8|5264.8|5270.8|5264.8|5270.3|5264.3|1
1617704590000|2021-04-06 10:23:10|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|1
1617704610000|2021-04-06 10:23:30|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5
1617704620000|2021-04-06 10:23:40|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|0
1617704630000|2021-04-06 10:23:50|5273.2|5267.2|5273.4|5267.4|5273.4|5267.4|5273.2|5267.2|0
1617704650000|2021-04-06 10:24:10|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|0
1617704670000|2021-04-06 10:24:30|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1617704690000|2021-04-06 10:24:50|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|0
1617704700000|2021-04-06 10:25:00|5272.9|5266.9|5272.6|5266.6|5272.9|5266.9|5272.6|5266.6|4
1617704750000|2021-04-06 10:25:50|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1617704760000|2021-04-06 10:26:00|5273.2|5267.2|5273.4|5267.4|5273.4|5267.4|5273.2|5267.2|3
1617704770000|2021-04-06 10:26:10|5273.9|5267.9|5275.2|5269.2|5275.2|5269.2|5273.9|5267.9|0
1617704790000|2021-04-06 10:26:30|||||||||1
1617704860000|2021-04-06 10:27:40|5274.2|5268.2|5274.9|5268.9|5274.9|5268.9|5274.2|5268.2|3
1617704870000|2021-04-06 10:27:50|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|5275.2|5269.2|0
1617704910000|2021-04-06 10:28:30|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|5275.1|5269.1|0
1617704930000|2021-04-06 10:28:50|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|5276.1|5270.1|1
1617704940000|2021-04-06 10:29:00|5276.6|5270.6|5277.1|5271.1|5277.1|5271.1|5276.1|5270.1|1
1617704960000|2021-04-06 10:29:20|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|5276.8|5270.8|2
1617704970000|2021-04-06 10:29:30|5276.6|5270.6|5275.8|5269.8|5276.6|5270.6|5275.8|5269.8|2
1617704990000|2021-04-06 10:29:50|5275.1|5269.1|5274.8|5268.8|5275.1|5269.1|5274.8|5268.8|0
1617705000000|2021-04-06 10:30:00|5274.3|5268.3|5274.6|5268.6|5274.6|5268.6|5274.3|5268.3|1
1617705040000|2021-04-06 10:30:40|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|0
1617705050000|2021-04-06 10:30:50|5274.3|5268.3|5275.1|5269.1|5275.1|5269.1|5274.3|5268.3|1
1617705060000|2021-04-06 10:31:00|5275.3|5269.3|5276.9|5270.9|5276.9|5270.9|5275.3|5269.3|49
1617705070000|2021-04-06 10:31:10|5277.4|5271.4|5277.7|5271.7|5277.7|5271.7|5277.4|5271.4|1
1617705090000|2021-04-06 10:31:30|5278.7|5272.7|5279.2|5273.2|5279.2|5273.2|5278.4|5272.4|19
1617705100000|2021-04-06 10:31:40|5278.7|5272.7|5279|5273|5280|5274|5278.7|5272.7|2
1617705110000|2021-04-06 10:31:50|5279.2|5273.2|5281.3|5275.3|5281.3|5275.3|5279.2|5273.2|32
1617705120000|2021-04-06 10:32:00|||||||||19
1617705130000|2021-04-06 10:32:10|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|5281.6|5275.6|0
1617705140000|2021-04-06 10:32:20|5281.3|5275.3|5281.1|5275.1|5281.6|5275.6|5281.1|5275.1|3
1617705150000|2021-04-06 10:32:30|5281.3|5275.3|5281.6|5275.6|5281.6|5275.6|5281.3|5275.3|1
1617705160000|2021-04-06 10:32:40|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|5281.3|5275.3|0
1617705170000|2021-04-06 10:32:50|||||||||1
1617705180000|2021-04-06 10:33:00|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|5281.1|5275.1|0
1617705190000|2021-04-06 10:33:10|5281.6|5275.6|5281.1|5275.1|5281.6|5275.6|5281.1|5275.1|4
1617705200000|2021-04-06 10:33:20|5280.9|5274.9|5280.3|5274.3|5280.9|5274.9|5280.3|5274.3|2
1617705210000|2021-04-06 10:33:30|5280.1|5274.1|5279.3|5273.3|5280.1|5274.1|5279.1|5273.1|1
1617705220000|2021-04-06 10:33:40|5279.6|5273.6|5280.1|5274.1|5280.3|5274.3|5279.6|5273.6|0
1617705240000|2021-04-06 10:34:00|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|5280.3|5274.3|0
1617705250000|2021-04-06 10:34:10|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|5280.1|5274.1|0
1617705260000|2021-04-06 10:34:20|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|5279.9|5273.9|0
1617705280000|2021-04-06 10:34:40|5278.9|5272.9|5278.6|5272.6|5278.9|5272.9|5278.6|5272.6|5
1617705290000|2021-04-06 10:34:50|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|5278.9|5272.9|0
1617705320000|2021-04-06 10:35:20|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|5279.3|5273.3|0
1617705350000|2021-04-06 10:35:50|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|5279.1|5273.1|0
1617705360000|2021-04-06 10:36:00|5279.3|5273.3|5278.3|5272.3|5279.3|5273.3|5278.3|5272.3|4
1617705370000|2021-04-06 10:36:10|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|5278.5|5272.5|0
1617705380000|2021-04-06 10:36:20|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|5278.1|5272.1|0
1617705390000|2021-04-06 10:36:30|5278.3|5272.3|5277.5|5271.5|5278.3|5272.3|5277.5|5271.5|0
1617705420000|2021-04-06 10:37:00|5278|5272|5278.3|5272.3|5278.3|5272.3|5278|5272|1
1617705440000|2021-04-06 10:37:20|5276.4|5270.4|5275.4|5269.4|5276.4|5270.4|5274.9|5268.9|4
1617705450000|2021-04-06 10:37:30|||||||||1
1617705460000|2021-04-06 10:37:40|5275.6|5269.6|5275.9|5269.9|5275.9|5269.9|5275.6|5269.6|0
1617705470000|2021-04-06 10:37:50|5275.6|5269.6|5275.1|5269.1|5275.6|5269.6|5275.1|5269.1|1
1617705480000|2021-04-06 10:38:00|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|0
1617705500000|2021-04-06 10:38:20|5274.4|5268.4|5274.7|5268.7|5274.9|5268.9|5274.4|5268.4|0
1617705510000|2021-04-06 10:38:30|5274.9|5268.9|5275.7|5269.7|5275.7|5269.7|5274.9|5268.9|3
1617705520000|2021-04-06 10:38:40|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|5276.2|5270.2|1
1617705540000|2021-04-06 10:39:00|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|0
1617705590000|2021-04-06 10:39:50|||||||||1
1617705600000|2021-04-06 10:40:00|5276.3|5270.3|5276.5|5270.5|5276.5|5270.5|5276.3|5270.3|1
1617705610000|2021-04-06 10:40:10|5276.3|5270.3|5277.5|5271.5|5277.5|5271.5|5276.3|5270.3|1
1617705620000|2021-04-06 10:40:20|5277.1|5271.1|5277.2|5271.2|5277.2|5271.2|5277.1|5271.1|0
1617705640000|2021-04-06 10:40:40|5277|5271|5277|5271|5277|5271|5277|5271|0
1617705660000|2021-04-06 10:41:00|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|5276.5|5270.5|0
1617705680000|2021-04-06 10:41:20|5276.7|5270.7|5277.5|5271.5|5277.5|5271.5|5276.7|5270.7|0
1617705730000|2021-04-06 10:42:10|5277.7|5271.7|5277.5|5271.5|5277.7|5271.7|5277.5|5271.5|0
1617705740000|2021-04-06 10:42:20|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|5277.4|5271.4|0
1617705750000|2021-04-06 10:42:30|5277.7|5271.7|5277.5|5271.5|5277.7|5271.7|5277.5|5271.5|0
1617705790000|2021-04-06 10:43:10|5277.8|5271.8|5277.5|5271.5|5277.8|5271.8|5277.5|5271.5|1
1617705820000|2021-04-06 10:43:40|5277.7|5271.7|5277.5|5271.5|5277.7|5271.7|5277.5|5271.5|0
1617705850000|2021-04-06 10:44:10|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|5277.7|5271.7|0
1617705860000|2021-04-06 10:44:20|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|5277.5|5271.5|0
1617705880000|2021-04-06 10:44:40|||||||||1
1617705890000|2021-04-06 10:44:50|5276.5|5270.5|5276.2|5270.2|5276.5|5270.5|5276.2|5270.2|2
1617705900000|2021-04-06 10:45:00|5276.9|5270.9|5276.5|5270.5|5276.9|5270.9|5276.5|5270.5|1
1617705940000|2021-04-06 10:45:40|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|5276.7|5270.7|0
1617706010000|2021-04-06 10:46:50|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|5276.9|5270.9|0
1617706110000|2021-04-06 10:48:30|5276.6|5270.6|5276.9|5270.9|5276.9|5270.9|5276.4|5270.4|2
1617706120000|2021-04-06 10:48:40|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|5277.1|5271.1|0
1617706140000|2021-04-06 10:49:00|5276.9|5270.9|5276.9|5270.9|5277.1|5271.1|5276.7|5270.7|0
1617706220000|2021-04-06 10:50:20|5274.5|5268.5|5274.6|5268.6|5274.6|5268.6|5274.1|5268.1|4
1617706230000|2021-04-06 10:50:30|5273.4|5267.4|5273.9|5267.9|5273.9|5267.9|5273.4|5267.4|0
1617706240000|2021-04-06 10:50:40|5273.6|5267.6|5272.9|5266.9|5273.6|5267.6|5272.9|5266.9|2
1617706260000|2021-04-06 10:51:00|||||||||1
1617706280000|2021-04-06 10:51:20|5272.6|5266.6|5273.9|5267.9|5273.9|5267.9|5272.6|5266.6|5
1617706290000|2021-04-06 10:51:30|5274.4|5268.4|5274.7|5268.7|5274.7|5268.7|5274.4|5268.4|0
1617706300000|2021-04-06 10:51:40|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|0
1617706320000|2021-04-06 10:52:00|5274.6|5268.6|5273.9|5267.9|5274.6|5268.6|5273.9|5267.9|2
1617706330000|2021-04-06 10:52:10|5273.6|5267.6|5273.9|5267.9|5273.9|5267.9|5273.6|5267.6|0
1617706340000|2021-04-06 10:52:20|5273.4|5267.4|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|2
1617706360000|2021-04-06 10:52:40|5273.2|5267.2|5273.9|5267.9|5273.9|5267.9|5273.2|5267.2|1
1617706410000|2021-04-06 10:53:30|5274.7|5268.7|5274.9|5268.9|5274.9|5268.9|5274.7|5268.7|0
1617706420000|2021-04-06 10:53:40|||||||||1
1617706500000|2021-04-06 10:55:00|5274.4|5268.4|5273.9|5267.9|5274.4|5268.4|5273.9|5267.9|2
1617706520000|2021-04-06 10:55:20|5273.3|5267.3|5272.9|5266.9|5273.3|5267.3|5272.9|5266.9|4
1617706550000|2021-04-06 10:55:50|5271.2|5265.2|5272.9|5266.9|5272.9|5266.9|5271|5265|19
1617706560000|2021-04-06 10:56:00|5273.3|5267.3|5273.2|5267.2|5273.3|5267.3|5271.8|5265.8|6
1617706590000|2021-04-06 10:56:30|5273.4|5267.4|5273.7|5267.7|5273.7|5267.7|5273.4|5267.4|0
1617706630000|2021-04-06 10:57:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1617706640000|2021-04-06 10:57:20|5274.2|5268.2|5274.2|5268.2|5274.7|5268.7|5274.2|5268.2|0
1617706650000|2021-04-06 10:57:30|5274.4|5268.4|5275.2|5269.2|5275.2|5269.2|5274.4|5268.4|2
1617706660000|2021-04-06 10:57:40|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|5274.7|5268.7|4
1617706670000|2021-04-06 10:57:50|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|0
1617706680000|2021-04-06 10:58:00|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|0
1617706710000|2021-04-06 10:58:30|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1617706730000|2021-04-06 10:58:50|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|3
1617706740000|2021-04-06 10:59:00|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|1
1617706750000|2021-04-06 10:59:10|5273.9|5267.9|5275.3|5269.3|5275.3|5269.3|5273.9|5267.9|1
1617706770000|2021-04-06 10:59:30|5275|5269|5275|5269|5275|5269|5275|5269|0
1617706800000|2021-04-06 11:00:00|5275.3|5269.3|5276.9|5270.9|5276.9|5270.9|5275.3|5269.3|1
1617706890000|2021-04-06 11:01:30|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|5276.6|5270.6|0
1617706900000|2021-04-06 11:01:40|5276.1|5270.1|5275.6|5269.6|5276.1|5270.1|5275.4|5269.4|1
1617706920000|2021-04-06 11:02:00|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|0
1617706930000|2021-04-06 11:02:10|5276.4|5270.4|5276.6|5270.6|5276.6|5270.6|5276.4|5270.4|0
1617706940000|2021-04-06 11:02:20|5276.4|5270.4|5276.6|5270.6|5276.6|5270.6|5276.4|5270.4|0
1617706950000|2021-04-06 11:02:30|5276.3|5270.3|5275.9|5269.9|5276.3|5270.3|5275.9|5269.9|0
1617706960000|2021-04-06 11:02:40|5276.1|5270.1|5275.9|5269.9|5276.1|5270.1|5275.9|5269.9|0
1617706980000|2021-04-06 11:03:00|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|0
1617707000000|2021-04-06 11:03:20|5275.9|5269.9|5275.9|5269.9|5275.9|5269.9|5275.4|5269.4|4
1617707020000|2021-04-06 11:03:40|5275.4|5269.4|5273.9|5267.9|5275.4|5269.4|5273.9|5267.9|5
1617707030000|2021-04-06 11:03:50|5273.3|5267.3|5272.4|5266.4|5273.3|5267.3|5272.4|5266.4|4
1617707040000|2021-04-06 11:04:00|5272.9|5266.9|5273.1|5267.1|5273.1|5267.1|5272.9|5266.9|5
1617707050000|2021-04-06 11:04:10|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|0
1617707090000|2021-04-06 11:04:50|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|3
1617707110000|2021-04-06 11:05:10|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|2
1617707130000|2021-04-06 11:05:30|5272.5|5266.5|5271.9|5265.9|5272.5|5266.5|5271.9|5265.9|4
1617707160000|2021-04-06 11:06:00|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|2
1617707170000|2021-04-06 11:06:10|5272.7|5266.7|5272.6|5266.6|5272.9|5266.9|5272.6|5266.6|2
1617707180000|2021-04-06 11:06:20|5272.3|5266.3|5271.9|5265.9|5272.3|5266.3|5271.9|5265.9|0
1617707190000|2021-04-06 11:06:30|5272.2|5266.2|5272.4|5266.4|5272.4|5266.4|5272.2|5266.2|0
1617707210000|2021-04-06 11:06:50|5272.1|5266.1|5271.9|5265.9|5272.1|5266.1|5271.9|5265.9|0
1617707230000|2021-04-06 11:07:10|5272.4|5266.4|5271.9|5265.9|5272.9|5266.9|5271.9|5265.9|5
1617707240000|2021-04-06 11:07:20|5272.6|5266.6|5272.9|5266.9|5272.9|5266.9|5272.6|5266.6|1
1617707260000|2021-04-06 11:07:40|5272.6|5266.6|5272.9|5266.9|5272.9|5266.9|5272.6|5266.6|0
1617707330000|2021-04-06 11:08:50|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5273.6|5267.6|5
1617707370000|2021-04-06 11:09:30|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|5274.6|5268.6|1
1617707380000|2021-04-06 11:09:40|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1617707410000|2021-04-06 11:10:10|5274.7|5268.7|5274.9|5268.9|5274.9|5268.9|5274.7|5268.7|0
1617707440000|2021-04-06 11:10:40|||||||||1
1617707460000|2021-04-06 11:11:00|5275.2|5269.2|5275.9|5269.9|5276.4|5270.4|5275.2|5269.2|4
1617707480000|2021-04-06 11:11:20|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|3
1617707490000|2021-04-06 11:11:30|5274.4|5268.4|5273.1|5267.1|5274.4|5268.4|5273.1|5267.1|5
1617707500000|2021-04-06 11:11:40|5273.3|5267.3|5274.1|5268.1|5274.1|5268.1|5273.3|5267.3|1
1617707510000|2021-04-06 11:11:50|5274.6|5268.6|5274.9|5268.9|5274.9|5268.9|5274.6|5268.6|1
1617707520000|2021-04-06 11:12:00|5275.1|5269.1|5274.9|5268.9|5275.1|5269.1|5274.7|5268.7|6
1617707530000|2021-04-06 11:12:10|5275.1|5269.1|5274.9|5268.9|5275.1|5269.1|5274.9|5268.9|0
1617707570000|2021-04-06 11:12:50|5274.4|5268.4|5274.9|5268.9|5274.9|5268.9|5274.4|5268.4|0
1617707630000|2021-04-06 11:13:50|5274.4|5268.4|5274.7|5268.7|5274.9|5268.9|5274.4|5268.4|0
1617707640000|2021-04-06 11:14:00|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|0
1617707660000|2021-04-06 11:14:20|5274.4|5268.4|5274.4|5268.4|5274.9|5268.9|5274.4|5268.4|0
1617707680000|2021-04-06 11:14:40|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|7
1617707690000|2021-04-06 11:14:50|5273.6|5267.6|5273.9|5267.9|5273.9|5267.9|5273.6|5267.6|1
1617707730000|2021-04-06 11:15:30|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|5273.4|5267.4|0
1617707750000|2021-04-06 11:15:50|||||||||1
1617707760000|2021-04-06 11:16:00|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|0
1617707780000|2021-04-06 11:16:20|5271.9|5265.9|5271.8|5265.8|5272.3|5266.3|5271.8|5265.8|7
1617707790000|2021-04-06 11:16:30|5272.3|5266.3|5272.8|5266.8|5272.8|5266.8|5272.3|5266.3|0
1617707810000|2021-04-06 11:16:50|5273.3|5267.3|5274.3|5268.3|5274.3|5268.3|5273.3|5267.3|3
1617707820000|2021-04-06 11:17:00|5274.6|5268.6|5274.3|5268.3|5274.8|5268.8|5274.3|5268.3|1
1617707830000|2021-04-06 11:17:10|5274.8|5268.8|5275.3|5269.3|5275.8|5269.8|5274.8|5268.8|8
1617707860000|2021-04-06 11:17:40|5275.5|5269.5|5275.3|5269.3|5275.8|5269.8|5275.3|5269.3|4
1617707870000|2021-04-06 11:17:50|5275.8|5269.8|5275.3|5269.3|5275.8|5269.8|5275.3|5269.3|0
1617707880000|2021-04-06 11:18:00|5275.8|5269.8|5275.8|5269.8|5275.8|5269.8|5275.3|5269.3|1
1617707890000|2021-04-06 11:18:10|5277.8|5271.8|5280.8|5274.8|5281.3|5275.3|5277.8|5271.8|12
1617707900000|2021-04-06 11:18:20|||||||||1
1617707910000|2021-04-06 11:18:30|5281.1|5275.1|5282.3|5276.3|5282.3|5276.3|5281.1|5275.1|1
1617707920000|2021-04-06 11:18:40|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|5282.1|5276.1|17
1617707930000|2021-04-06 11:18:50|5282.4|5276.4|5282.6|5276.6|5282.6|5276.6|5282.4|5276.4|0
1617707950000|2021-04-06 11:19:10|5282.9|5276.9|5285.8|5279.8|5285.8|5279.8|5282.8|5276.8|17
1617707960000|2021-04-06 11:19:20|5286.7|5280.7|5287.5|5281.5|5287.8|5281.8|5286.7|5280.7|13
1617708000000|2021-04-06 11:20:00|5287.8|5281.8|5287.8|5281.8|5288|5282|5287.8|5281.8|1
1617708020000|2021-04-06 11:20:20|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|5288.2|5282.2|0
1617708030000|2021-04-06 11:20:30|5288.5|5282.5|5288.5|5282.5|5289.1|5283.1|5288.5|5282.5|3
1617708040000|2021-04-06 11:20:40|5289.7|5283.7|5290.8|5284.8|5291|5285|5289.7|5283.7|5
1617708050000|2021-04-06 11:20:50|5290.5|5284.5|5290.5|5284.5|5290.8|5284.8|5290.5|5284.5|0
1617708060000|2021-04-06 11:21:00|5291.1|5285.1|5294.5|5288.5|5294.8|5288.8|5291.1|5285.1|17
1617708070000|2021-04-06 11:21:10|5295|5289|5295.2|5289.2|5295.2|5289.2|5294.5|5288.5|1
1617708080000|2021-04-06 11:21:20|5296|5290|5296.5|5290.5|5296.5|5290.5|5295.8|5289.8|5
1617708090000|2021-04-06 11:21:30|5295.9|5289.9|5294.7|5288.7|5295.9|5289.9|5294.7|5288.7|11
1617708100000|2021-04-06 11:21:40|5294.5|5288.5|5294.7|5288.7|5294.9|5288.9|5294.5|5288.5|0
1617708120000|2021-04-06 11:22:00|5294.4|5288.4|5295.8|5289.8|5296.3|5290.3|5293.9|5287.9|5
1617708130000|2021-04-06 11:22:10|5295.3|5289.3|5295|5289|5296.1|5290.1|5294.8|5288.8|0
1617708140000|2021-04-06 11:22:20|5294.7|5288.7|5294.7|5288.7|5294.7|5288.7|5294.3|5288.3|2
1617708150000|2021-04-06 11:22:30|5294.3|5288.3|5291.6|5285.6|5294.3|5288.3|5291.4|5285.4|19
1617708160000|2021-04-06 11:22:40|5292.1|5286.1|5292.7|5286.7|5293.2|5287.2|5291.6|5285.6|4
1617708170000|2021-04-06 11:22:50|5292.4|5286.4|5290.3|5284.3|5292.4|5286.4|5290.3|5284.3|2
1617708180000|2021-04-06 11:23:00|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|1
1617708200000|2021-04-06 11:23:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1617708210000|2021-04-06 11:23:30|5290|5284|5290|5284|5290.5|5284.5|5290|5284|2
1617708220000|2021-04-06 11:23:40|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1617708230000|2021-04-06 11:23:50|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1617708260000|2021-04-06 11:24:20|5291.3|5285.3|5291.6|5285.6|5291.6|5285.6|5291.3|5285.3|0
1617708270000|2021-04-06 11:24:30|5291.8|5285.8|5290.8|5284.8|5291.8|5285.8|5290.8|5284.8|1
1617708290000|2021-04-06 11:24:50|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|3
1617708300000|2021-04-06 11:25:00|5289.8|5283.8|5290.1|5284.1|5290.1|5284.1|5289.8|5283.8|0
1617708310000|2021-04-06 11:25:10|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1617708320000|2021-04-06 11:25:20|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1617708330000|2021-04-06 11:25:30|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1617708340000|2021-04-06 11:25:40|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|0
1617708350000|2021-04-06 11:25:50|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1617708360000|2021-04-06 11:26:00|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|0
1617708370000|2021-04-06 11:26:10|5290.1|5284.1|5290.1|5284.1|5290.3|5284.3|5290.1|5284.1|0
1617708380000|2021-04-06 11:26:20|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|5290.3|5284.3|1
1617708390000|2021-04-06 11:26:30|5290.6|5284.6|5291.1|5285.1|5291.1|5285.1|5290.6|5284.6|0
1617708400000|2021-04-06 11:26:40|5291.3|5285.3|5291.1|5285.1|5291.3|5285.3|5291.1|5285.1|0
1617708410000|2021-04-06 11:26:50|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|5291.4|5285.4|0
1617708440000|2021-04-06 11:27:20|5291.6|5285.6|5291.4|5285.4|5291.9|5285.9|5290.9|5284.9|3
1617708460000|2021-04-06 11:27:40|5290.6|5284.6|5290.4|5284.4|5290.6|5284.6|5290.4|5284.4|1
1617708480000|2021-04-06 11:28:00|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|1
1617708500000|2021-04-06 11:28:20|5291.1|5285.1|5289.4|5283.4|5291.1|5285.1|5289.4|5283.4|3
1617708510000|2021-04-06 11:28:30|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|0
1617708540000|2021-04-06 11:29:00|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|5290.1|5284.1|0
1617708550000|2021-04-06 11:29:10|5289.7|5283.7|5289.4|5283.4|5289.7|5283.7|5289.4|5283.4|0
1617708560000|2021-04-06 11:29:20|5289.9|5283.9|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|0
1617708580000|2021-04-06 11:29:40|5290.2|5284.2|5289.9|5283.9|5290.2|5284.2|5289.9|5283.9|1
1617708590000|2021-04-06 11:29:50|5290.1|5284.1|5290.4|5284.4|5290.4|5284.4|5289.9|5283.9|0
1617708600000|2021-04-06 11:30:00|5290.1|5284.1|5290.4|5284.4|5290.4|5284.4|5290.1|5284.1|0
1617708610000|2021-04-06 11:30:10|5290.2|5284.2|5290.4|5284.4|5290.4|5284.4|5290.2|5284.2|0
1617708660000|2021-04-06 11:31:00|5287.4|5281.4|5287.6|5281.6|5287.6|5281.6|5287.4|5281.4|17
1617708670000|2021-04-06 11:31:10|5287.9|5281.9|5288.9|5282.9|5288.9|5282.9|5287.9|5281.9|2
1617708680000|2021-04-06 11:31:20|5289.2|5283.2|5289.4|5283.4|5289.4|5283.4|5289.2|5283.2|0
1617708690000|2021-04-06 11:31:30|5289.6|5283.6|5290.4|5284.4|5290.4|5284.4|5289.4|5283.4|2
1617708700000|2021-04-06 11:31:40|5290.8|5284.8|5295|5289|5295.2|5289.2|5290.8|5284.8|3
1617708710000|2021-04-06 11:31:50|5295.2|5289.2|5295|5289|5297|5291|5295|5289|3
1617708720000|2021-04-06 11:32:00|5295.3|5289.3|5295.8|5289.8|5295.8|5289.8|5295.3|5289.3|0
1617708730000|2021-04-06 11:32:10|5295.6|5289.6|5295.5|5289.5|5295.6|5289.6|5295.3|5289.3|0
1617708740000|2021-04-06 11:32:20|5295.8|5289.8|5296.8|5290.8|5296.8|5290.8|5295.8|5289.8|2
1617708750000|2021-04-06 11:32:30|5297.1|5291.1|5297.5|5291.5|5297.5|5291.5|5296.8|5290.8|0
1617708760000|2021-04-06 11:32:40|5296.5|5290.5|5296.8|5290.8|5296.8|5290.8|5296.5|5290.5|4
1617708770000|2021-04-06 11:32:50|5297|5291|5295.2|5289.2|5297|5291|5295.2|5289.2|1
1617708780000|2021-04-06 11:33:00|5294.9|5288.9|5293.5|5287.5|5294.9|5288.9|5293.5|5287.5|2
1617708790000|2021-04-06 11:33:10|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|5292.2|5286.2|0
1617708800000|2021-04-06 11:33:20|5293|5287|5293.2|5287.2|5293.7|5287.7|5293|5287|0
1617708830000|2021-04-06 11:33:50|5292.6|5286.6|5292.2|5286.2|5292.6|5286.6|5292.2|5286.2|1
1617708840000|2021-04-06 11:34:00|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|5292.4|5286.4|1
1617708860000|2021-04-06 11:34:20|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|1
1617708870000|2021-04-06 11:34:30|5294|5288|5294|5288|5294|5288|5294|5288|1
1617708880000|2021-04-06 11:34:40|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|5293.7|5287.7|1
1617708890000|2021-04-06 11:34:50|5294|5288|5293.7|5287.7|5294.3|5288.3|5293.7|5287.7|6
1617708900000|2021-04-06 11:35:00|5294|5288|5293.7|5287.7|5294|5288|5293.7|5287.7|7
1617708910000|2021-04-06 11:35:10|5293.5|5287.5|5293.5|5287.5|5293.7|5287.7|5293.5|5287.5|2
1617708920000|2021-04-06 11:35:20|5293.8|5287.8|5292.9|5286.9|5293.8|5287.8|5292.9|5286.9|15
1617708930000|2021-04-06 11:35:30|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|3
1617708940000|2021-04-06 11:35:40|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|5292.9|5286.9|1
1617708950000|2021-04-06 11:35:50|5293.2|5287.2|5292.9|5286.9|5293.2|5287.2|5292.9|5286.9|1
1617708960000|2021-04-06 11:36:00|5292.7|5286.7|5291.6|5285.6|5292.7|5286.7|5291.2|5285.2|3
1617708970000|2021-04-06 11:36:10|5291.9|5285.9|5292.2|5286.2|5292.2|5286.2|5291.5|5285.5|1
1617708980000|2021-04-06 11:36:20|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1617708990000|2021-04-06 11:36:30|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|5291.7|5285.7|0
1617709000000|2021-04-06 11:36:40|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|5291.9|5285.9|0
1617709030000|2021-04-06 11:37:10|5291.7|5285.7|5291.3|5285.3|5291.7|5285.7|5291.3|5285.3|2
1617709040000|2021-04-06 11:37:20|5290.9|5284.9|5291|5285|5291|5285|5290.7|5284.7|3
1617709050000|2021-04-06 11:37:30|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291|5285|0
1617709070000|2021-04-06 11:37:50|5292.1|5286.1|5291.2|5285.2|5292.1|5286.1|5291.2|5285.2|0
1617709080000|2021-04-06 11:38:00|||||||||1
1617709100000|2021-04-06 11:38:20|5291|5285|5291|5285|5291.6|5285.6|5290.7|5284.7|2
1617709110000|2021-04-06 11:38:30|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1617709150000|2021-04-06 11:39:10|5292|5286|5293.3|5287.3|5293.8|5287.8|5292|5286|6
1617709170000|2021-04-06 11:39:30|5293.5|5287.5|5293.1|5287.1|5293.5|5287.5|5292.8|5286.8|0
1617709180000|2021-04-06 11:39:40|5293.5|5287.5|5293.8|5287.8|5293.8|5287.8|5293.5|5287.5|0
1617709190000|2021-04-06 11:39:50|5293.5|5287.5|5292.8|5286.8|5293.5|5287.5|5292.8|5286.8|1
1617709230000|2021-04-06 11:40:30|5292.3|5286.3|5292.4|5286.4|5292.4|5286.4|5292.1|5286.1|5
1617709240000|2021-04-06 11:40:40|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|2
1617709250000|2021-04-06 11:40:50|||||||||2
1617709260000|2021-04-06 11:41:00|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|0
1617709270000|2021-04-06 11:41:10|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1617709280000|2021-04-06 11:41:20|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|5291.5|5285.5|0
1617709290000|2021-04-06 11:41:30|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|0
1617709330000|2021-04-06 11:42:10|5291.1|5285.1|5289.5|5283.5|5291.1|5285.1|5289.5|5283.5|3
1617709340000|2021-04-06 11:42:20|5284.6|5278.6|5283.6|5277.6|5284.6|5278.6|5283.6|5277.6|12
1617709350000|2021-04-06 11:42:30|5283.8|5277.8|5287.2|5281.2|5287.2|5281.2|5283.8|5277.8|2
1617709370000|2021-04-06 11:42:50|5287.5|5281.5|5286.5|5280.5|5288.1|5282.1|5286.5|5280.5|7
1617709380000|2021-04-06 11:43:00|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|0
1617709390000|2021-04-06 11:43:10|5287.3|5281.3|5287.5|5281.5|5287.5|5281.5|5287.3|5281.3|0
1617709400000|2021-04-06 11:43:20|5287.7|5281.7|5286.5|5280.5|5288.5|5282.5|5286.5|5280.5|9
1617709410000|2021-04-06 11:43:30|5286|5280|5286.8|5280.8|5286.8|5280.8|5286|5280|1
1617709430000|2021-04-06 11:43:50|5287.1|5281.1|5286.8|5280.8|5287.1|5281.1|5286.8|5280.8|1
1617709440000|2021-04-06 11:44:00|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|5287.7|5281.7|1
1617709450000|2021-04-06 11:44:10|5288|5282|5288|5282|5288|5282|5288|5282|0
1617709460000|2021-04-06 11:44:20|5288.3|5282.3|5288|5282|5288.3|5282.3|5288|5282|3
1617709480000|2021-04-06 11:44:40|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|0
1617709500000|2021-04-06 11:45:00|5288|5282|5288|5282|5288|5282|5288|5282|3
1617709510000|2021-04-06 11:45:10|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|1
1617709520000|2021-04-06 11:45:20|5288.5|5282.5|5288.8|5282.8|5288.8|5282.8|5288.5|5282.5|2
1617709540000|2021-04-06 11:45:40|5289.1|5283.1|5289.5|5283.5|5289.5|5283.5|5289.1|5283.1|0
1617709550000|2021-04-06 11:45:50|5290|5284|5290.5|5284.5|5290.5|5284.5|5290|5284|1
1617709560000|2021-04-06 11:46:00|5290.8|5284.8|5290.8|5284.8|5291.3|5285.3|5289.5|5283.5|4
1617709570000|2021-04-06 11:46:10|5290.5|5284.5|5290.2|5284.2|5290.5|5284.5|5289.5|5283.5|1
1617709580000|2021-04-06 11:46:20|5289.9|5283.9|5290.7|5284.7|5290.7|5284.7|5289.9|5283.9|1
1617709590000|2021-04-06 11:46:30|5291|5285|5291|5285|5291|5285|5290.5|5284.5|2
1617709600000|2021-04-06 11:46:40|5291.4|5285.4|5291.7|5285.7|5291.7|5285.7|5291.4|5285.4|0
1617709610000|2021-04-06 11:46:50|5291.5|5285.5|5292.2|5286.2|5292.2|5286.2|5291.2|5285.2|6
1617709620000|2021-04-06 11:47:00|5292.7|5286.7|5293|5287|5294.2|5288.2|5292.7|5286.7|4
1617709630000|2021-04-06 11:47:10|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1617709640000|2021-04-06 11:47:20|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|2
1617709670000|2021-04-06 11:47:50|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|5292.1|5286.1|0
1617709680000|2021-04-06 11:48:00|5290.9|5284.9|5289.8|5283.8|5290.9|5284.9|5289.8|5283.8|2
1617709690000|2021-04-06 11:48:10|5289.5|5283.5|5290.8|5284.8|5291|5285|5289.5|5283.5|1
1617709700000|2021-04-06 11:48:20|5291|5285|5290.8|5284.8|5291|5285|5290.8|5284.8|0
1617709730000|2021-04-06 11:48:50|5291.1|5285.1|5291.3|5285.3|5291.3|5285.3|5291.1|5285.1|0
1617709740000|2021-04-06 11:49:00|5290|5284|5289.8|5283.8|5290|5284|5289.8|5283.8|4
1617709750000|2021-04-06 11:49:10|5290|5284|5291.2|5285.2|5291.2|5285.2|5290|5284|2
1617709760000|2021-04-06 11:49:20|5291|5285|5291.7|5285.7|5291.7|5285.7|5290.9|5284.9|10
1617709770000|2021-04-06 11:49:30|5292.5|5286.5|5293.5|5287.5|5293.5|5287.5|5292.5|5286.5|5
1617709780000|2021-04-06 11:49:40|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1617709790000|2021-04-06 11:49:50|5294.3|5288.3|5293.8|5287.8|5294.3|5288.3|5293.3|5287.3|1
1617709800000|2021-04-06 11:50:00|||||||||1
1617709810000|2021-04-06 11:50:10|5293.4|5287.4|5292.8|5286.8|5293.4|5287.4|5292.8|5286.8|4
1617709840000|2021-04-06 11:50:40|||||||||1
1617709850000|2021-04-06 11:50:50|||||||||5
1617709860000|2021-04-06 11:51:00|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|2
1617709870000|2021-04-06 11:51:10|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|2
1617709890000|2021-04-06 11:51:30|5292.3|5286.3|5292.8|5286.8|5292.8|5286.8|5292.3|5286.3|1
1617709900000|2021-04-06 11:51:40|||||||||1
1617709930000|2021-04-06 11:52:10|5292.6|5286.6|5289.8|5283.8|5292.6|5286.6|5289.8|5283.8|10
1617709940000|2021-04-06 11:52:20|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|1
1617709960000|2021-04-06 11:52:40|5290|5284|5289.8|5283.8|5290|5284|5289.8|5283.8|3
1617709980000|2021-04-06 11:53:00|5290|5284|5290.7|5284.7|5290.7|5284.7|5290|5284|2
1617709990000|2021-04-06 11:53:10|5291|5285|5292.6|5286.6|5292.6|5286.6|5291|5285|5
1617710000000|2021-04-06 11:53:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1617710020000|2021-04-06 11:53:40|5292.5|5286.5|5292.3|5286.3|5292.5|5286.5|5291.8|5285.8|2
1617710040000|2021-04-06 11:54:00|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|0
1617710050000|2021-04-06 11:54:10|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1617710070000|2021-04-06 11:54:30|5291.3|5285.3|5291|5285|5291.3|5285.3|5291|5285|4
1617710100000|2021-04-06 11:55:00|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1617710150000|2021-04-06 11:55:50|5291|5285|5291|5285|5291|5285|5291|5285|0
1617710170000|2021-04-06 11:56:10|5290.7|5284.7|5290.2|5284.2|5290.7|5284.7|5290.2|5284.2|3
1617710180000|2021-04-06 11:56:20|5290.5|5284.5|5292|5286|5292|5286|5290.5|5284.5|3
1617710190000|2021-04-06 11:56:30|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1617710210000|2021-04-06 11:56:50|5292|5286|5292.2|5286.2|5292.2|5286.2|5292|5286|0
1617710230000|2021-04-06 11:57:10|||||||||10
1617710240000|2021-04-06 11:57:20|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|0
1617710250000|2021-04-06 11:57:30|||||||||1
1617710260000|2021-04-06 11:57:40|5292.8|5286.8|5292.8|5286.8|5293|5287|5292.8|5286.8|3
1617710270000|2021-04-06 11:57:50|5293.1|5287.1|5293.3|5287.3|5293.3|5287.3|5292.8|5286.8|2
1617710300000|2021-04-06 11:58:20|5293.6|5287.6|5293.3|5287.3|5295.8|5289.8|5293.3|5287.3|6
1617710310000|2021-04-06 11:58:30|5294.3|5288.3|5293.3|5287.3|5294.3|5288.3|5293.3|5287.3|0
1617710320000|2021-04-06 11:58:40|5294.3|5288.3|5293.3|5287.3|5294.3|5288.3|5293.3|5287.3|2
1617710330000|2021-04-06 11:58:50|5293.5|5287.5|5292.8|5286.8|5293.5|5287.5|5292.8|5286.8|6
1617710340000|2021-04-06 11:59:00|5292.5|5286.5|5290|5284|5292.5|5286.5|5289.5|5283.5|6
1617710350000|2021-04-06 11:59:10|5290.5|5284.5|5290.8|5284.8|5291|5285|5290|5284|4
1617710360000|2021-04-06 11:59:20|5290.3|5284.3|5290.8|5284.8|5290.8|5284.8|5290.3|5284.3|0
1617710370000|2021-04-06 11:59:30|5290.5|5284.5|5290.8|5284.8|5290.8|5284.8|5290.3|5284.3|0
1617710380000|2021-04-06 11:59:40|5291.3|5285.3|5292.3|5286.3|5292.3|5286.3|5291.3|5285.3|1
1617710390000|2021-04-06 11:59:50|5292.6|5286.6|5290.3|5284.3|5293.3|5287.3|5290.3|5284.3|17
1617710400000|2021-04-06 12:00:00|5289.8|5283.8|5290.5|5284.5|5290.5|5284.5|5289|5283|2
1617710410000|2021-04-06 12:00:10|5290.8|5284.8|5291|5285|5291|5285|5290.8|5284.8|1
1617710420000|2021-04-06 12:00:20|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|2
1617710430000|2021-04-06 12:00:30|5291.1|5285.1|5290.8|5284.8|5291.1|5285.1|5290.8|5284.8|0
1617710450000|2021-04-06 12:00:50|5291.1|5285.1|5291.8|5285.8|5291.8|5285.8|5291.1|5285.1|0
1617710460000|2021-04-06 12:01:00|5291.5|5285.5|5289.3|5283.3|5291.5|5285.5|5289.3|5283.3|5
1617710470000|2021-04-06 12:01:10|5289|5283|5289.5|5283.5|5289.5|5283.5|5289|5283|0
1617710480000|2021-04-06 12:01:20|5290.2|5284.2|5290.5|5284.5|5290.8|5284.8|5289.8|5283.8|4
1617710490000|2021-04-06 12:01:30|5290.3|5284.3|5291|5285|5291.8|5285.8|5290|5284|3
1617710500000|2021-04-06 12:01:40|5290.8|5284.8|5290.8|5284.8|5291|5285|5290.3|5284.3|0
1617710510000|2021-04-06 12:01:50|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|5291.3|5285.3|0
1617710520000|2021-04-06 12:02:00|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1617710540000|2021-04-06 12:02:20|5292|5286|5290.8|5284.8|5292|5286|5290.8|5284.8|4
1617710550000|2021-04-06 12:02:30|5291.5|5285.5|5291.8|5285.8|5291.8|5285.8|5291.5|5285.5|0
1617710570000|2021-04-06 12:02:50|5292|5286|5292|5286|5292|5286|5292|5286|0
1617710580000|2021-04-06 12:03:00|5291.8|5285.8|5293.5|5287.5|5293.5|5287.5|5291.8|5285.8|0
1617710590000|2021-04-06 12:03:10|5293.3|5287.3|5293|5287|5294|5288|5293|5287|2
1617710600000|2021-04-06 12:03:20|5293.8|5287.8|5293|5287|5293.8|5287.8|5293|5287|2
1617710610000|2021-04-06 12:03:30|5291|5285|5291|5285|5291|5285|5291|5285|2
1617710630000|2021-04-06 12:03:50|5290.8|5284.8|5289.3|5283.3|5290.8|5284.8|5289.3|5283.3|6
1617710640000|2021-04-06 12:04:00|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5288.6|5282.6|2
1617710650000|2021-04-06 12:04:10|5289.3|5283.3|5289.9|5283.9|5289.9|5283.9|5289.3|5283.3|1
1617710660000|2021-04-06 12:04:20|5290.2|5284.2|5290.9|5284.9|5291.1|5285.1|5290.2|5284.2|2
1617710670000|2021-04-06 12:04:30|5291.2|5285.2|5291.4|5285.4|5291.4|5285.4|5291.2|5285.2|0
1617710680000|2021-04-06 12:04:40|5291|5285|5289.6|5283.6|5291|5285|5289.6|5283.6|4
1617710690000|2021-04-06 12:04:50|5289.4|5283.4|5288.9|5282.9|5289.4|5283.4|5288.9|5282.9|1
1617710700000|2021-04-06 12:05:00|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|5289.1|5283.1|0
1617710710000|2021-04-06 12:05:10|5288.9|5282.9|5289.1|5283.1|5289.5|5283.5|5288.9|5282.9|2
1617710720000|2021-04-06 12:05:20|5288.9|5282.9|5288.6|5282.6|5288.9|5282.9|5288.6|5282.6|0
1617710730000|2021-04-06 12:05:30|5288.9|5282.9|5289.2|5283.2|5289.2|5283.2|5288.7|5282.7|1
1617710740000|2021-04-06 12:05:40|5288.9|5282.9|5290.2|5284.2|5290.2|5284.2|5288.9|5282.9|3
1617710750000|2021-04-06 12:05:50|5290.5|5284.5|5290.8|5284.8|5290.8|5284.8|5290.5|5284.5|0
1617710760000|2021-04-06 12:06:00|5291|5285|5292.8|5286.8|5292.8|5286.8|5291|5285|2
1617710770000|2021-04-06 12:06:10|5292.6|5286.6|5292|5286|5292.6|5286.6|5292|5286|5
1617710790000|2021-04-06 12:06:30|5292.3|5286.3|5292.8|5286.8|5292.8|5286.8|5292.3|5286.3|0
1617710800000|2021-04-06 12:06:40|5293|5287|5292.8|5286.8|5293|5287|5292.8|5286.8|0
1617710820000|2021-04-06 12:07:00|5292|5286|5292|5286|5292|5286|5292|5286|2
1617710830000|2021-04-06 12:07:10|5292.2|5286.2|5293.3|5287.3|5293.3|5287.3|5292.2|5286.2|1
1617710840000|2021-04-06 12:07:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|3
1617710850000|2021-04-06 12:07:30|5293.1|5287.1|5292.2|5286.2|5293.1|5287.1|5292|5286|2
1617710860000|2021-04-06 12:07:40|5292.5|5286.5|5292.2|5286.2|5292.5|5286.5|5292.2|5286.2|1
1617710870000|2021-04-06 12:07:50|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5
1617710900000|2021-04-06 12:08:20|||||||||1
1617710930000|2021-04-06 12:08:50|5290.9|5284.9|5292|5286|5292|5286|5290.9|5284.9|2
1617710940000|2021-04-06 12:09:00|5292.2|5286.2|5292.8|5286.8|5293.1|5287.1|5292.2|5286.2|5
1617710950000|2021-04-06 12:09:10|||||||||1
1617710960000|2021-04-06 12:09:20|5293.3|5287.3|5293.7|5287.7|5293.7|5287.7|5293.3|5287.3|4
1617710970000|2021-04-06 12:09:30|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|0
1617710980000|2021-04-06 12:09:40|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|2
1617710990000|2021-04-06 12:09:50|5293|5287|5292.8|5286.8|5293|5287|5292.8|5286.8|1
1617711000000|2021-04-06 12:10:00|||||||||1
1617711020000|2021-04-06 12:10:20|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|0
1617711030000|2021-04-06 12:10:30|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|1
1617711040000|2021-04-06 12:10:40|5292.5|5286.5|5292|5286|5292.5|5286.5|5291.8|5285.8|5
1617711050000|2021-04-06 12:10:50|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|0
1617711060000|2021-04-06 12:11:00|5291.7|5285.7|5292.7|5286.7|5292.7|5286.7|5291.7|5285.7|1
1617711090000|2021-04-06 12:11:30|||||||||1
1617711110000|2021-04-06 12:11:50|5293|5287|5292.5|5286.5|5293|5287|5292.5|5286.5|6
1617711120000|2021-04-06 12:12:00|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|5292.7|5286.7|0
1617711130000|2021-04-06 12:12:10|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|0
1617711140000|2021-04-06 12:12:20|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|0
1617711150000|2021-04-06 12:12:30|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|5292.5|5286.5|1
1617711160000|2021-04-06 12:12:40|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293|5287|0
1617711170000|2021-04-06 12:12:50|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1617711180000|2021-04-06 12:13:00|5293.3|5287.3|5295.3|5289.3|5296.7|5290.7|5293.3|5287.3|15
1617711190000|2021-04-06 12:13:10|5295.8|5289.8|5297.3|5291.3|5297.8|5291.8|5295.8|5289.8|7
1617711200000|2021-04-06 12:13:20|5297.8|5291.8|5297.3|5291.3|5297.8|5291.8|5297|5291|6
1617711210000|2021-04-06 12:13:30|5297.5|5291.5|5298.3|5292.3|5299|5293|5297.5|5291.5|9
1617711230000|2021-04-06 12:13:50|5298|5292|5298.8|5292.8|5299.8|5293.8|5298|5292|6
1617711250000|2021-04-06 12:14:10|5298.6|5292.6|5298.3|5292.3|5298.6|5292.6|5298|5292|2
1617711260000|2021-04-06 12:14:20|||||||||3
1617711270000|2021-04-06 12:14:30|5298.8|5292.8|5297.8|5291.8|5298.8|5292.8|5297.8|5291.8|1
1617711300000|2021-04-06 12:15:00|5295.8|5289.8|5296.3|5290.3|5296.3|5290.3|5295.8|5289.8|4
1617711310000|2021-04-06 12:15:10|5296.8|5290.8|5297.3|5291.3|5297.3|5291.3|5296.3|5290.3|1
1617711320000|2021-04-06 12:15:20|5297.6|5291.6|5297.8|5291.8|5297.8|5291.8|5297.6|5291.6|0
1617711340000|2021-04-06 12:15:40|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|2
1617711360000|2021-04-06 12:16:00|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296|5290|5
1617711370000|2021-04-06 12:16:10|5297.3|5291.3|5297.3|5291.3|5297.3|5291.3|5296.3|5290.3|0
1617711380000|2021-04-06 12:16:20|5297|5291|5296|5290|5297.3|5291.3|5296|5290|2
1617711390000|2021-04-06 12:16:30|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|5296.5|5290.5|3
1617711400000|2021-04-06 12:16:40|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|1
1617711410000|2021-04-06 12:16:50|5296.5|5290.5|5297.3|5291.3|5297.3|5291.3|5296.5|5290.5|0
1617711420000|2021-04-06 12:17:00|5297.6|5291.6|5297.8|5291.8|5297.8|5291.8|5297.6|5291.6|0
1617711430000|2021-04-06 12:17:10|5297.5|5291.5|5297.3|5291.3|5297.5|5291.5|5297.3|5291.3|1
1617711460000|2021-04-06 12:17:40|5296.8|5290.8|5297.3|5291.3|5297.3|5291.3|5296.8|5290.8|1
1617711470000|2021-04-06 12:17:50|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|0
1617711490000|2021-04-06 12:18:10|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|14
1617711500000|2021-04-06 12:18:20|5297.9|5291.9|5298.4|5292.4|5298.4|5292.4|5297.9|5291.9|0
1617711510000|2021-04-06 12:18:30|5299|5293|5299.4|5293.4|5299.6|5293.6|5298.9|5292.9|0
1617711520000|2021-04-06 12:18:40|||||||||1
1617711530000|2021-04-06 12:18:50|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|5298.1|5292.1|14
1617711540000|2021-04-06 12:19:00|5298.3|5292.3|5298.3|5292.3|5298.3|5292.3|5298.1|5292.1|0
1617711550000|2021-04-06 12:19:10|5298.1|5292.1|5298.9|5292.9|5298.9|5292.9|5297.9|5291.9|0
1617711560000|2021-04-06 12:19:20|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|0
1617711600000|2021-04-06 12:20:00|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|5299.4|5293.4|0
1617711620000|2021-04-06 12:20:20|5299.6|5293.6|5301.5|5295.5|5302|5296|5299.6|5293.6|14
1617711630000|2021-04-06 12:20:30|5301.8|5295.8|5302.3|5296.3|5302.3|5296.3|5301.5|5295.5|7
1617711640000|2021-04-06 12:20:40|5302.1|5296.1|5302.6|5296.6|5302.6|5296.6|5302.1|5296.1|1
1617711650000|2021-04-06 12:20:50|5303|5297|5302.8|5296.8|5303|5297|5302.8|5296.8|15
1617711660000|2021-04-06 12:21:00|5302.6|5296.6|5303|5297|5303|5297|5302.6|5296.6|18
1617711670000|2021-04-06 12:21:10|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|5302.3|5296.3|3
1617711690000|2021-04-06 12:21:30|5301.3|5295.3|5301.1|5295.1|5301.3|5295.3|5301.1|5295.1|12
1617711700000|2021-04-06 12:21:40|5301.5|5295.5|5301.5|5295.5|5301.5|5295.5|5300.6|5294.6|0
1617711710000|2021-04-06 12:21:50|5301.3|5295.3|5301.8|5295.8|5301.8|5295.8|5301.1|5295.1|0
1617711720000|2021-04-06 12:22:00|||||||||1
1617711730000|2021-04-06 12:22:10|5302.8|5296.8|5304.2|5298.2|5305.6|5299.6|5302.8|5296.8|21
1617711750000|2021-04-06 12:22:30|5303.6|5297.6|5303.6|5297.6|5303.9|5297.9|5303.6|5297.6|12
1617711760000|2021-04-06 12:22:40|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|5303.9|5297.9|1
1617711770000|2021-04-06 12:22:50|5303.6|5297.6|5303.8|5297.8|5303.8|5297.8|5303.6|5297.6|1
1617711780000|2021-04-06 12:23:00|5304.6|5298.6|5304.1|5298.1|5304.6|5298.6|5304.1|5298.1|8
1617711790000|2021-04-06 12:23:10|5304.4|5298.4|5305.1|5299.1|5305.1|5299.1|5304.4|5298.4|3
1617711800000|2021-04-06 12:23:20|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|5305.6|5299.6|1
1617711810000|2021-04-06 12:23:30|5305.9|5299.9|5305.4|5299.4|5306.2|5300.2|5305.4|5299.4|4
1617711820000|2021-04-06 12:23:40|5305.6|5299.6|5305.7|5299.7|5305.9|5299.9|5305.6|5299.6|2
1617711830000|2021-04-06 12:23:50|5302.1|5296.1|5302.1|5296.1|5302.1|5296.1|5301.8|5295.8|18
1617711850000|2021-04-06 12:24:10|5302.6|5296.6|5303.9|5297.9|5303.9|5297.9|5302.6|5296.6|10
1617711870000|2021-04-06 12:24:30|5304.2|5298.2|5305.7|5299.7|5305.7|5299.7|5304.2|5298.2|2
1617711880000|2021-04-06 12:24:40|5306.2|5300.2|5305.9|5299.9|5306.2|5300.2|5305.9|5299.9|1
1617711890000|2021-04-06 12:24:50|5305.7|5299.7|5304.5|5298.5|5305.7|5299.7|5304.5|5298.5|2
1617711900000|2021-04-06 12:25:00|5304.7|5298.7|5304.7|5298.7|5305.3|5299.3|5304.2|5298.2|4
1617711910000|2021-04-06 12:25:10|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.7|5298.7|1
1617711920000|2021-04-06 12:25:20|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|0
1617711930000|2021-04-06 12:25:30|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|2
1617711960000|2021-04-06 12:26:00|5305.7|5299.7|5306.2|5300.2|5306.3|5300.3|5305.7|5299.7|4
1617711980000|2021-04-06 12:26:20|5306|5300|5305.2|5299.2|5306|5300|5305.2|5299.2|5
1617711990000|2021-04-06 12:26:30|5305.5|5299.5|5306.2|5300.2|5306.2|5300.2|5305.5|5299.5|0
1617712020000|2021-04-06 12:27:00|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|23
1617712030000|2021-04-06 12:27:10|||||||||4
1617712040000|2021-04-06 12:27:20|||||||||6
1617712050000|2021-04-06 12:27:30|5309|5303|5309.8|5303.8|5309.8|5303.8|5309|5303|3
1617712060000|2021-04-06 12:27:40|||||||||11
1617712070000|2021-04-06 12:27:50|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|4
1617712080000|2021-04-06 12:28:00|5309.3|5303.3|5309.3|5303.3|5309.6|5303.6|5309.3|5303.3|4
1617712090000|2021-04-06 12:28:10|5309.6|5303.6|5309.3|5303.3|5309.8|5303.8|5309.3|5303.3|0
1617712100000|2021-04-06 12:28:20|5308.4|5302.4|5308|5302|5308.4|5302.4|5307.5|5301.5|9
1617712110000|2021-04-06 12:28:30|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|1
1617712120000|2021-04-06 12:28:40|5308|5302|5307.7|5301.7|5308|5302|5307.7|5301.7|2
1617712160000|2021-04-06 12:29:20|5308|5302|5308.2|5302.2|5308.2|5302.2|5308|5302|1
1617712170000|2021-04-06 12:29:30|5308|5302|5307.7|5301.7|5308|5302|5307.3|5301.3|2
1617712190000|2021-04-06 12:29:50|5308|5302|5308|5302|5308|5302|5308|5302|0
1617712200000|2021-04-06 12:30:00|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|2
1617712210000|2021-04-06 12:30:10|5308|5302|5307.5|5301.5|5308|5302|5307.5|5301.5|5
1617712220000|2021-04-06 12:30:20|5307.2|5301.2|5306.3|5300.3|5307.7|5301.7|5306.3|5300.3|11
1617712230000|2021-04-06 12:30:30|5306.6|5300.6|5307.3|5301.3|5307.5|5301.5|5306.6|5300.6|0
1617712250000|2021-04-06 12:30:50|5307.8|5301.8|5308|5302|5308|5302|5307.8|5301.8|0
1617712260000|2021-04-06 12:31:00|5307.3|5301.3|5306.5|5300.5|5307.3|5301.3|5306.3|5300.3|6
1617712290000|2021-04-06 12:31:30|5307|5301|5307.3|5301.3|5307.5|5301.5|5307|5301|0
1617712300000|2021-04-06 12:31:40|5307.5|5301.5|5307.3|5301.3|5307.5|5301.5|5307.3|5301.3|0
1617712310000|2021-04-06 12:31:50|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|1
1617712320000|2021-04-06 12:32:00|5307.7|5301.7|5309.8|5303.8|5309.8|5303.8|5307.7|5301.7|7
1617712340000|2021-04-06 12:32:20|||||||||30
1617712370000|2021-04-06 12:32:50|||||||||2
1617712380000|2021-04-06 12:33:00|||||||||6
1617712390000|2021-04-06 12:33:10|5309.5|5303.5|5309.8|5303.8|5309.8|5303.8|5309.5|5303.5|12
1617712400000|2021-04-06 12:33:20|||||||||1
1617712410000|2021-04-06 12:33:30|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|34
1617712420000|2021-04-06 12:33:40|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|11
1617712430000|2021-04-06 12:33:50|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|1
1617712460000|2021-04-06 12:34:20|5307.6|5301.6|5309.3|5303.3|5309.3|5303.3|5307.6|5301.6|4
1617712470000|2021-04-06 12:34:30|5308.9|5302.9|5306.8|5300.8|5309.6|5303.6|5303.8|5297.8|52
1617712480000|2021-04-06 12:34:40|5306|5300|5307.3|5301.3|5307.3|5301.3|5306|5300|6
1617712490000|2021-04-06 12:34:50|5307.5|5301.5|5307|5301|5307.5|5301.5|5307|5301|0
1617712500000|2021-04-06 12:35:00|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307|5301|2
1617712510000|2021-04-06 12:35:10|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|0
1617712520000|2021-04-06 12:35:20|5307.8|5301.8|5308.1|5302.1|5308.1|5302.1|5307.8|5301.8|9
1617712530000|2021-04-06 12:35:30|||||||||3
1617712540000|2021-04-06 12:35:40|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|0
1617712550000|2021-04-06 12:35:50|5309.1|5303.1|5308.9|5302.9|5309.1|5303.1|5308.1|5302.1|5
1617712560000|2021-04-06 12:36:00|5308.5|5302.5|5307.4|5301.4|5308.5|5302.5|5305.9|5299.9|7
1617712570000|2021-04-06 12:36:10|5307.7|5301.7|5308.1|5302.1|5308.1|5302.1|5307.7|5301.7|0
1617712580000|2021-04-06 12:36:20|5309.1|5303.1|5307.9|5301.9|5309.1|5303.1|5307.9|5301.9|3
1617712590000|2021-04-06 12:36:30|5307.6|5301.6|5307.9|5301.9|5307.9|5301.9|5307.6|5301.6|0
1617712600000|2021-04-06 12:36:40|5308.1|5302.1|5308.9|5302.9|5308.9|5302.9|5308.1|5302.1|3
1617712610000|2021-04-06 12:36:50|5308.6|5302.6|5308.9|5302.9|5308.9|5302.9|5308.6|5302.6|1
1617712620000|2021-04-06 12:37:00|5309.6|5303.6|5309.1|5303.1|5309.6|5303.6|5308.9|5302.9|2
1617712630000|2021-04-06 12:37:10|5309.7|5303.7|5309.4|5303.4|5310.4|5304.4|5309.4|5303.4|10
1617712640000|2021-04-06 12:37:20|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|13
1617712650000|2021-04-06 12:37:30|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|0
1617712660000|2021-04-06 12:37:40|5307.4|5301.4|5309.4|5303.4|5309.4|5303.4|5307.4|5301.4|2
1617712670000|2021-04-06 12:37:50|5308.9|5302.9|5308.4|5302.4|5308.9|5302.9|5308.4|5302.4|2
1617712680000|2021-04-06 12:38:00|5307.9|5301.9|5308.9|5302.9|5308.9|5302.9|5307.6|5301.6|13
1617712690000|2021-04-06 12:38:10|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|0
1617712700000|2021-04-06 12:38:20|5309.1|5303.1|5308.9|5302.9|5309.1|5303.1|5308.9|5302.9|1
1617712720000|2021-04-06 12:38:40|5308.4|5302.4|5308.9|5302.9|5308.9|5302.9|5308.4|5302.4|1
1617712730000|2021-04-06 12:38:50|5308.6|5302.6|5308.9|5302.9|5308.9|5302.9|5308.6|5302.6|0
1617712740000|2021-04-06 12:39:00|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.6|5303.6|0
1617712750000|2021-04-06 12:39:10|5310.1|5304.1|5309.9|5303.9|5310.1|5304.1|5309.9|5303.9|1
1617712760000|2021-04-06 12:39:20|5310.2|5304.2|5310.6|5304.6|5310.6|5304.6|5310.2|5304.2|0
1617712770000|2021-04-06 12:39:30|5310.9|5304.9|5314.7|5308.7|5314.7|5308.7|5309.9|5303.9|64
1617712780000|2021-04-06 12:39:40|5314.4|5308.4|5313.4|5307.4|5314.4|5308.4|5313.4|5307.4|55
1617712790000|2021-04-06 12:39:50|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|0
1617712800000|2021-04-06 12:40:00|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|5313.9|5307.9|2
1617712810000|2021-04-06 12:40:10|5313.6|5307.6|5311.9|5305.9|5313.9|5307.9|5311.4|5305.4|17
1617712820000|2021-04-06 12:40:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|0
1617712830000|2021-04-06 12:40:30|5310.7|5304.7|5310.6|5304.6|5310.7|5304.7|5310.4|5304.4|7
1617712840000|2021-04-06 12:40:40|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|2
1617712850000|2021-04-06 12:40:50|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|4
1617712860000|2021-04-06 12:41:00|||||||||2
1617712880000|2021-04-06 12:41:20|5306.9|5300.9|5308.6|5302.6|5308.6|5302.6|5306.9|5300.9|11
1617712890000|2021-04-06 12:41:30|5308.9|5302.9|5309.4|5303.4|5309.4|5303.4|5308.9|5302.9|1
1617712900000|2021-04-06 12:41:40|5309.7|5303.7|5309.9|5303.9|5309.9|5303.9|5309.7|5303.7|0
1617712910000|2021-04-06 12:41:50|5309.6|5303.6|5309.9|5303.9|5310.4|5304.4|5309.4|5303.4|6
1617712920000|2021-04-06 12:42:00|5309.6|5303.6|5309.4|5303.4|5309.6|5303.6|5308.9|5302.9|2
1617712930000|2021-04-06 12:42:10|5309.7|5303.7|5310.4|5304.4|5310.4|5304.4|5309.4|5303.4|14
1617712940000|2021-04-06 12:42:20|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|1
1617712950000|2021-04-06 12:42:30|5309.4|5303.4|5309.9|5303.9|5309.9|5303.9|5309.4|5303.4|2
1617712960000|2021-04-06 12:42:40|5309.4|5303.4|5307.4|5301.4|5309.4|5303.4|5307.4|5301.4|1
1617712970000|2021-04-06 12:42:50|5306.8|5300.8|5307.4|5301.4|5307.4|5301.4|5306.8|5300.8|3
1617712980000|2021-04-06 12:43:00|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|2
1617713000000|2021-04-06 12:43:20|5308.4|5302.4|5307.9|5301.9|5308.4|5302.4|5307.9|5301.9|0
1617713010000|2021-04-06 12:43:30|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|0
1617713030000|2021-04-06 12:43:50|5307.4|5301.4|5307.9|5301.9|5307.9|5301.9|5307.4|5301.4|4
1617713050000|2021-04-06 12:44:10|5308.1|5302.1|5309.1|5303.1|5309.3|5303.3|5307.9|5301.9|2
1617713060000|2021-04-06 12:44:20|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|5308.9|5302.9|0
1617713070000|2021-04-06 12:44:30|5309.1|5303.1|5308.6|5302.6|5309.1|5303.1|5308.3|5302.3|0
1617713080000|2021-04-06 12:44:40|5308.3|5302.3|5309.5|5303.5|5309.5|5303.5|5308.3|5302.3|5
1617713090000|2021-04-06 12:44:50|5309|5303|5308.6|5302.6|5309|5303|5308.6|5302.6|4
1617715800000|2021-04-06 13:30:00|5313.3|5307.3|5318.8|5312.8|5321.9|5315.9|5312.3|5306.3|101
1617715810000|2021-04-06 13:30:10|5319.8|5313.8|5321|5315|5321.5|5315.5|5319.8|5313.8|33
1617715820000|2021-04-06 13:30:20|5320.8|5314.8|5331.1|5325.1|5331.1|5325.1|5320.8|5314.8|65
1617715830000|2021-04-06 13:30:30|5331.5|5325.5|5339.4|5333.4|5340.6|5334.6|5331.5|5325.5|82
1617715840000|2021-04-06 13:30:40|5339.1|5333.1|5348.4|5342.4|5348.4|5342.4|5339|5333|130
1617715850000|2021-04-06 13:30:50|5348.5|5342.5|5343.8|5337.8|5348.7|5342.7|5343.2|5337.2|65
1617715860000|2021-04-06 13:31:00|5344|5338|5336.4|5330.4|5345.2|5339.2|5334.2|5328.2|68
1617715870000|2021-04-06 13:31:10|5335.8|5329.8|5330.5|5324.5|5335.8|5329.8|5326.2|5320.2|29
1617715880000|2021-04-06 13:31:20|5329.9|5323.9|5329.8|5323.8|5331.3|5325.3|5329.8|5323.8|8
1617715890000|2021-04-06 13:31:30|5329.3|5323.3|5325.4|5319.4|5329.8|5323.8|5324.9|5318.9|45
1617715900000|2021-04-06 13:31:40|5325.2|5319.2|5329.9|5323.9|5331.1|5325.1|5325.2|5319.2|31
1617715910000|2021-04-06 13:31:50|5330.1|5324.1|5322.7|5316.7|5330.1|5324.1|5320.7|5314.7|61
1617715920000|2021-04-06 13:32:00|5322.4|5316.4|5321.3|5315.3|5323.4|5317.4|5321.1|5315.1|20
1617715930000|2021-04-06 13:32:10|5321|5315|5327.2|5321.2|5327.2|5321.2|5321|5315|22
1617715940000|2021-04-06 13:32:20|5328.7|5322.7|5321.1|5315.1|5328.7|5322.7|5319.2|5313.2|69
1617715950000|2021-04-06 13:32:30|5321.3|5315.3|5319.3|5313.3|5321.7|5315.7|5318.3|5312.3|79
1617715960000|2021-04-06 13:32:40|5318.8|5312.8|5319.6|5313.6|5322.3|5316.3|5318.8|5312.8|78
1617715970000|2021-04-06 13:32:50|5319.9|5313.9|5322|5316|5322|5316|5319.2|5313.2|20
1617715980000|2021-04-06 13:33:00|5322.4|5316.4|5323|5317|5324.6|5318.6|5321.9|5315.9|76
1617715990000|2021-04-06 13:33:10|5323.1|5317.1|5321.4|5315.4|5324|5318|5321.4|5315.4|24
1617716000000|2021-04-06 13:33:20|5320.9|5314.9|5320.5|5314.5|5321.1|5315.1|5319.5|5313.5|10
1617716010000|2021-04-06 13:33:30|5320.8|5314.8|5315.2|5309.2|5320.8|5314.8|5314.8|5308.8|30
1617716020000|2021-04-06 13:33:40|5315|5309|5317.5|5311.5|5317.5|5311.5|5315|5309|14
1617716030000|2021-04-06 13:33:50|5317.2|5311.2|5315.8|5309.8|5317.4|5311.4|5315.8|5309.8|5
1617716040000|2021-04-06 13:34:00|5316.2|5310.2|5313.5|5307.5|5316.2|5310.2|5313|5307|27
1617716050000|2021-04-06 13:34:10|5313.8|5307.8|5312|5306|5314.2|5308.2|5311.8|5305.8|15
1617716060000|2021-04-06 13:34:20|5312.4|5306.4|5320.2|5314.2|5320.4|5314.4|5312.4|5306.4|10
1617716070000|2021-04-06 13:34:30|5320.4|5314.4|5326.1|5320.1|5327.2|5321.2|5320.2|5314.2|25
1617716080000|2021-04-06 13:34:40|5325.4|5319.4|5325|5319|5327|5321|5325|5319|35
1617716090000|2021-04-06 13:34:50|5327.6|5321.6|5329.1|5323.1|5329.4|5323.4|5327.6|5321.6|12
1617716100000|2021-04-06 13:35:00|5328.8|5322.8|5331.4|5325.4|5331.9|5325.9|5327|5321|47
1617716110000|2021-04-06 13:35:10|5331.6|5325.6|5335.4|5329.4|5335.4|5329.4|5331.4|5325.4|28
1617716120000|2021-04-06 13:35:20|5337|5331|5335.7|5329.7|5337|5331|5335.2|5329.2|24
1617716130000|2021-04-06 13:35:30|5335.1|5329.1|5332.6|5326.6|5337.9|5331.9|5332.6|5326.6|93
1617716140000|2021-04-06 13:35:40|5333.1|5327.1|5332.9|5326.9|5333.3|5327.3|5332.6|5326.6|4
1617716150000|2021-04-06 13:35:50|5332.6|5326.6|5331.2|5325.2|5332.6|5326.6|5331.2|5325.2|11
1617716160000|2021-04-06 13:36:00|5330.9|5324.9|5330.6|5324.6|5331.2|5325.2|5330.6|5324.6|14
1617716170000|2021-04-06 13:36:10|5330.3|5324.3|5329.4|5323.4|5333.2|5327.2|5329.4|5323.4|45
1617716180000|2021-04-06 13:36:20|5329.6|5323.6|5332.3|5326.3|5332.3|5326.3|5329.6|5323.6|8
1617716190000|2021-04-06 13:36:30|5333.1|5327.1|5333|5327|5333.3|5327.3|5332.2|5326.2|10
1617716200000|2021-04-06 13:36:40|5332.8|5326.8|5332.8|5326.8|5333.2|5327.2|5332|5326|17
1617716210000|2021-04-06 13:36:50|5332.5|5326.5|5330.3|5324.3|5332.5|5326.5|5330.3|5324.3|8
1617716220000|2021-04-06 13:37:00|5330|5324|5331.5|5325.5|5331.5|5325.5|5330|5324|5
1617716230000|2021-04-06 13:37:10|5332.5|5326.5|5336|5330|5340.2|5334.2|5332.5|5326.5|12
1617716240000|2021-04-06 13:37:20|5334.9|5328.9|5332|5326|5336.2|5330.2|5331.2|5325.2|6
1617716250000|2021-04-06 13:37:30|5332.2|5326.2|5333.7|5327.7|5334|5328|5331.8|5325.8|15
1617716260000|2021-04-06 13:37:40|5333.5|5327.5|5335.4|5329.4|5335.4|5329.4|5332.7|5326.7|4
1617716270000|2021-04-06 13:37:50|5339.3|5333.3|5339.3|5333.3|5340.6|5334.6|5339.3|5333.3|33
1617716280000|2021-04-06 13:38:00|5339|5333|5338.8|5332.8|5339.3|5333.3|5337.8|5331.8|9
1617716290000|2021-04-06 13:38:10|5339|5333|5340|5334|5340|5334|5338.8|5332.8|5
1617716300000|2021-04-06 13:38:20|5339.8|5333.8|5342|5336|5342|5336|5339.6|5333.6|18
1617716310000|2021-04-06 13:38:30|5341.8|5335.8|5338|5332|5342.3|5336.3|5338|5332|15
1617716320000|2021-04-06 13:38:40|5337.8|5331.8|5332.6|5326.6|5338|5332|5332.6|5326.6|13
1617716330000|2021-04-06 13:38:50|5331.8|5325.8|5332.9|5326.9|5333.6|5327.6|5331.8|5325.8|10
1617716340000|2021-04-06 13:39:00|5333.2|5327.2|5331.1|5325.1|5334.2|5328.2|5331.1|5325.1|25
1617716350000|2021-04-06 13:39:10|5332.2|5326.2|5329.9|5323.9|5333.2|5327.2|5329.4|5323.4|20
1617716360000|2021-04-06 13:39:20|5330.2|5324.2|5329.4|5323.4|5331.2|5325.2|5329.4|5323.4|11
1617716370000|2021-04-06 13:39:30|5330.4|5324.4|5330.2|5324.2|5330.4|5324.4|5329.7|5323.7|0
1617716380000|2021-04-06 13:39:40|5329.9|5323.9|5330.2|5324.2|5330.6|5324.6|5329.1|5323.1|11
1617716390000|2021-04-06 13:39:50|5329.9|5323.9|5329.4|5323.4|5330.2|5324.2|5329.1|5323.1|31
1617716400000|2021-04-06 13:40:00|5330.2|5324.2|5334.1|5328.1|5334.9|5328.9|5329.4|5323.4|29
1617716410000|2021-04-06 13:40:10|5334.6|5328.6|5337.1|5331.1|5337.1|5331.1|5334.1|5328.1|22
1617716420000|2021-04-06 13:40:20|5336.9|5330.9|5337.8|5331.8|5337.8|5331.8|5336.8|5330.8|10
1617716430000|2021-04-06 13:40:30|5337.6|5331.6|5342.9|5336.9|5343.1|5337.1|5336.9|5330.9|41
1617716440000|2021-04-06 13:40:40|5343.1|5337.1|5342.1|5336.1|5343.6|5337.6|5342.1|5336.1|13
1617716450000|2021-04-06 13:40:50|5341.1|5335.1|5342.4|5336.4|5342.4|5336.4|5339.1|5333.1|17
1617716460000|2021-04-06 13:41:00|5341.9|5335.9|5342.1|5336.1|5343.1|5337.1|5341.6|5335.6|19
1617716470000|2021-04-06 13:41:10|5341.9|5335.9|5342.4|5336.4|5342.6|5336.6|5341.6|5335.6|0
1617716480000|2021-04-06 13:41:20|5342.6|5336.6|5339.1|5333.1|5342.6|5336.6|5338.6|5332.6|11
1617716490000|2021-04-06 13:41:30|5339.4|5333.4|5338.9|5332.9|5339.9|5333.9|5338.9|5332.9|5
1617716500000|2021-04-06 13:41:40|5338.6|5332.6|5338.1|5332.1|5339.1|5333.1|5337.6|5331.6|11
1617716510000|2021-04-06 13:41:50|5338.8|5332.8|5337.1|5331.1|5339.3|5333.3|5337.1|5331.1|5
1617716520000|2021-04-06 13:42:00|5337.8|5331.8|5340.1|5334.1|5340.1|5334.1|5337.8|5331.8|5
1617716530000|2021-04-06 13:42:10|5339.8|5333.8|5337.1|5331.1|5339.8|5333.8|5337.1|5331.1|12
1617716540000|2021-04-06 13:42:20|5337.3|5331.3|5336.1|5330.1|5337.3|5331.3|5335.4|5329.4|6
1617716550000|2021-04-06 13:42:30|5335.5|5329.5|5337.1|5331.1|5337.1|5331.1|5335.1|5329.1|8
1617716560000|2021-04-06 13:42:40|5336.8|5330.8|5337.3|5331.3|5337.6|5331.6|5336.8|5330.8|4
1617716570000|2021-04-06 13:42:50|5337.1|5331.1|5336.1|5330.1|5337.1|5331.1|5336.1|5330.1|4
1617716580000|2021-04-06 13:43:00|5335.8|5329.8|5335.1|5329.1|5335.8|5329.8|5333.8|5327.8|23
1617716590000|2021-04-06 13:43:10|5335.6|5329.6|5336.1|5330.1|5336.8|5330.8|5335.6|5329.6|12
1617716600000|2021-04-06 13:43:20|5335.6|5329.6|5335.5|5329.5|5335.6|5329.6|5335.1|5329.1|7
1617716610000|2021-04-06 13:43:30|||||||||2
1617716620000|2021-04-06 13:43:40|5335.3|5329.3|5336.3|5330.3|5336.3|5330.3|5335.3|5329.3|5
1617716630000|2021-04-06 13:43:50|5335.3|5329.3|5335.1|5329.1|5335.6|5329.6|5333.3|5327.3|23
1617716640000|2021-04-06 13:44:00|5335.3|5329.3|5335.1|5329.1|5335.3|5329.3|5335.1|5329.1|6
1617716650000|2021-04-06 13:44:10|5335.5|5329.5|5336.5|5330.5|5336.8|5330.8|5335.5|5329.5|3
1617716660000|2021-04-06 13:44:20|5336.3|5330.3|5336.1|5330.1|5336.5|5330.5|5336.1|5330.1|0
1617716670000|2021-04-06 13:44:30|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|1
1617716680000|2021-04-06 13:44:40|5336.5|5330.5|5341.1|5335.1|5341.6|5335.6|5336.5|5330.5|21
1617716690000|2021-04-06 13:44:50|5342.1|5336.1|5344.7|5338.7|5345.2|5339.2|5341.8|5335.8|16
1617716700000|2021-04-06 13:45:00|5344.4|5338.4|5346.3|5340.3|5346.6|5340.6|5343.1|5337.1|46
1617716710000|2021-04-06 13:45:10|5345.8|5339.8|5344.5|5338.5|5345.8|5339.8|5344.1|5338.1|12
1617716720000|2021-04-06 13:45:20|5343.8|5337.8|5342.4|5336.4|5343.8|5337.8|5340|5334|26
1617716730000|2021-04-06 13:45:30|5341.6|5335.6|5341.8|5335.8|5342.4|5336.4|5340.4|5334.4|40
1617716740000|2021-04-06 13:45:40|5340.8|5334.8|5338.5|5332.5|5340.8|5334.8|5338|5332|32
1617716750000|2021-04-06 13:45:50|5338.2|5332.2|5337|5331|5339.3|5333.3|5337|5331|5
1617716760000|2021-04-06 13:46:00|5336.2|5330.2|5336|5330|5336.2|5330.2|5335.7|5329.7|6
1617716770000|2021-04-06 13:46:10|5335.5|5329.5|5333.4|5327.4|5335.5|5329.5|5333.4|5327.4|12
1617716780000|2021-04-06 13:46:20|5333.1|5327.1|5332.4|5326.4|5333.6|5327.6|5331.4|5325.4|9
1617716790000|2021-04-06 13:46:30|5332.7|5326.7|5330.9|5324.9|5333.7|5327.7|5330.9|5324.9|11
1617716800000|2021-04-06 13:46:40|5330.5|5324.5|5330.2|5324.2|5330.5|5324.5|5328.2|5322.2|10
1617716810000|2021-04-06 13:46:50|5328.7|5322.7|5329.9|5323.9|5330.4|5324.4|5328.7|5322.7|4
1617716820000|2021-04-06 13:47:00|5330.7|5324.7|5333.1|5327.1|5334.3|5328.3|5330.7|5324.7|18
1617716830000|2021-04-06 13:47:10|5333|5327|5335.5|5329.5|5336.2|5330.2|5332.5|5326.5|23
1617716840000|2021-04-06 13:47:20|5335.8|5329.8|5333.5|5327.5|5336.2|5330.2|5333.5|5327.5|21
1617716850000|2021-04-06 13:47:30|5333.9|5327.9|5333.8|5327.8|5334.5|5328.5|5333.5|5327.5|11
1617716860000|2021-04-06 13:47:40|5333.1|5327.1|5331.3|5325.3|5333.1|5327.1|5331.3|5325.3|5
1617716870000|2021-04-06 13:47:50|5331.4|5325.4|5332.1|5326.1|5332.3|5326.3|5331.4|5325.4|1
1617716880000|2021-04-06 13:48:00|5330.1|5324.1|5330.6|5324.6|5331.1|5325.1|5329.8|5323.8|9
1617716890000|2021-04-06 13:48:10|5330.1|5324.1|5331.5|5325.5|5331.5|5325.5|5330.1|5324.1|5
1617716900000|2021-04-06 13:48:20|5330.5|5324.5|5331.3|5325.3|5331.3|5325.3|5327.8|5321.8|36
1617716910000|2021-04-06 13:48:30|5331|5325|5328.1|5322.1|5332|5326|5328.1|5322.1|13
1617716920000|2021-04-06 13:48:40|5327.8|5321.8|5328.1|5322.1|5328.1|5322.1|5327.6|5321.6|3
1617716930000|2021-04-06 13:48:50|5328.3|5322.3|5331.3|5325.3|5331.3|5325.3|5328.3|5322.3|1
1617716940000|2021-04-06 13:49:00|5331|5325|5331.6|5325.6|5332.4|5326.4|5331|5325|9
1617716950000|2021-04-06 13:49:10|5331.3|5325.3|5331.9|5325.9|5332.2|5326.2|5330.3|5324.3|8
1617716960000|2021-04-06 13:49:20|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5327.9|5321.9|69
1617716970000|2021-04-06 13:49:30|5332.2|5326.2|5330.9|5324.9|5332.5|5326.5|5330.9|5324.9|17
1617716980000|2021-04-06 13:49:40|5333.4|5327.4|5336.1|5330.1|5336.3|5330.3|5333.4|5327.4|28
1617716990000|2021-04-06 13:49:50|5336.5|5330.5|5338.3|5332.3|5338.3|5332.3|5336.5|5330.5|0
1617717000000|2021-04-06 13:50:00|5338.1|5332.1|5338.1|5332.1|5339.5|5333.5|5338.1|5332.1|19
1617717010000|2021-04-06 13:50:10|5338.7|5332.7|5341.3|5335.3|5341.8|5335.8|5338.7|5332.7|10
1617717020000|2021-04-06 13:50:20|5340.6|5334.6|5339.1|5333.1|5340.6|5334.6|5339.1|5333.1|8
1617717030000|2021-04-06 13:50:30|5338.9|5332.9|5335.9|5329.9|5339.1|5333.1|5335.9|5329.9|8
1617717040000|2021-04-06 13:50:40|5336.2|5330.2|5337.2|5331.2|5337.2|5331.2|5336.2|5330.2|1
1617717050000|2021-04-06 13:50:50|5336.7|5330.7|5336.4|5330.4|5336.7|5330.7|5335.7|5329.7|7
1617717060000|2021-04-06 13:51:00|5335.9|5329.9|5337.1|5331.1|5337.1|5331.1|5335.9|5329.9|1
1617717070000|2021-04-06 13:51:10|5335.4|5329.4|5337.9|5331.9|5338.8|5332.8|5335.4|5329.4|11
1617717080000|2021-04-06 13:51:20|5338.2|5332.2|5339.1|5333.1|5339.1|5333.1|5338.2|5332.2|5
1617717090000|2021-04-06 13:51:30|5338.9|5332.9|5337.4|5331.4|5338.9|5332.9|5337.4|5331.4|8
1617717100000|2021-04-06 13:51:40|5336.4|5330.4|5336.1|5330.1|5336.4|5330.4|5335|5329|21
1617717110000|2021-04-06 13:51:50|5336.7|5330.7|5339.1|5333.1|5339.1|5333.1|5336.7|5330.7|16
1617717120000|2021-04-06 13:52:00|5338.8|5332.8|5341.7|5335.7|5341.7|5335.7|5338.8|5332.8|11
1617717130000|2021-04-06 13:52:10|5341.9|5335.9|5343.7|5337.7|5344.1|5338.1|5341.9|5335.9|18
1617717140000|2021-04-06 13:52:20|5344.1|5338.1|5341.5|5335.5|5344.7|5338.7|5341.5|5335.5|18
1617717150000|2021-04-06 13:52:30|5341.3|5335.3|5341.3|5335.3|5342.3|5336.3|5341.3|5335.3|5
1617717160000|2021-04-06 13:52:40|5341|5335|5340.5|5334.5|5341.3|5335.3|5340.3|5334.3|3
1617717170000|2021-04-06 13:52:50|5340.2|5334.2|5339.3|5333.3|5340.5|5334.5|5339|5333|5
1617717180000|2021-04-06 13:53:00|5339|5333|5340.3|5334.3|5340.3|5334.3|5338.8|5332.8|3
1617717190000|2021-04-06 13:53:10|5341.3|5335.3|5342|5336|5342|5336|5341|5335|1
1617717200000|2021-04-06 13:53:20|5342.3|5336.3|5340.7|5334.7|5342.6|5336.6|5340.3|5334.3|11
1617717210000|2021-04-06 13:53:30|5340.5|5334.5|5341.3|5335.3|5341.6|5335.6|5340.5|5334.5|2
1617717220000|2021-04-06 13:53:40|5342.3|5336.3|5343.1|5337.1|5343.1|5337.1|5342.3|5336.3|9
1617717230000|2021-04-06 13:53:50|5343.4|5337.4|5346.2|5340.2|5346.2|5340.2|5343.1|5337.1|23
1617717240000|2021-04-06 13:54:00|5346.5|5340.5|5346.8|5340.8|5346.8|5340.8|5346.2|5340.2|25
1617717250000|2021-04-06 13:54:10|5347.4|5341.4|5350.3|5344.3|5350.3|5344.3|5347.1|5341.1|54
1617717260000|2021-04-06 13:54:20|5350.6|5344.6|5350.1|5344.1|5350.9|5344.9|5349.4|5343.4|15
1617717270000|2021-04-06 13:54:30|5349.9|5343.9|5350.1|5344.1|5350.3|5344.3|5349.6|5343.6|0
1617717280000|2021-04-06 13:54:40|5349.5|5343.5|5344.7|5338.7|5349.5|5343.5|5344.6|5338.6|33
1617717290000|2021-04-06 13:54:50|5344.5|5338.5|5345.3|5339.3|5345.3|5339.3|5343.7|5337.7|15
1617717300000|2021-04-06 13:55:00|5343.7|5337.7|5344.9|5338.9|5345.5|5339.5|5343.7|5337.7|23
1617717310000|2021-04-06 13:55:10|5344.3|5338.3|5346.7|5340.7|5346.7|5340.7|5344.3|5338.3|6
1617717320000|2021-04-06 13:55:20|5346.6|5340.6|5346.7|5340.7|5346.7|5340.7|5346.6|5340.6|1
1617717330000|2021-04-06 13:55:30|5346.4|5340.4|5346.7|5340.7|5347.2|5341.2|5346.2|5340.2|44
1617717340000|2021-04-06 13:55:40|5346.6|5340.6|5345.7|5339.7|5346.9|5340.9|5345.7|5339.7|10
1617717350000|2021-04-06 13:55:50|5344|5338|5345.7|5339.7|5346.2|5340.2|5344|5338|52
1617717360000|2021-04-06 13:56:00|5345.5|5339.5|5345.7|5339.7|5345.7|5339.7|5345.2|5339.2|1
1617717370000|2021-04-06 13:56:10|5345.5|5339.5|5345.8|5339.8|5345.8|5339.8|5345.2|5339.2|2
1617717380000|2021-04-06 13:56:20|5346.5|5340.5|5347.4|5341.4|5347.4|5341.4|5346.3|5340.3|8
1617717390000|2021-04-06 13:56:30|5346.6|5340.6|5345.5|5339.5|5346.9|5340.9|5344.9|5338.9|10
1617717400000|2021-04-06 13:56:40|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.2|5339.2|3
1617717410000|2021-04-06 13:56:50|5345.5|5339.5|5346.3|5340.3|5346.5|5340.5|5345.5|5339.5|3
1617717420000|2021-04-06 13:57:00|5346.5|5340.5|5346.3|5340.3|5347.1|5341.1|5346.1|5340.1|6
1617717430000|2021-04-06 13:57:10|5346.5|5340.5|5346.3|5340.3|5346.5|5340.5|5346|5340|9
1617717440000|2021-04-06 13:57:20|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|5345.8|5339.8|1
1617717450000|2021-04-06 13:57:30|5343.3|5337.3|5344.1|5338.1|5345.4|5339.4|5343.3|5337.3|19
1617717460000|2021-04-06 13:57:40|5344.9|5338.9|5344.9|5338.9|5345.1|5339.1|5344.6|5338.6|6
1617717470000|2021-04-06 13:57:50|5345.2|5339.2|5343.1|5337.1|5345.2|5339.2|5343.1|5337.1|6
1617717480000|2021-04-06 13:58:00|5342.9|5336.9|5344.1|5338.1|5344.1|5338.1|5342.9|5336.9|5
1617717490000|2021-04-06 13:58:10|5343.9|5337.9|5345.7|5339.7|5345.7|5339.7|5343.9|5337.9|13
1617717500000|2021-04-06 13:58:20|5346|5340|5348|5342|5348|5342|5346|5340|3
1617717510000|2021-04-06 13:58:30|5347.7|5341.7|5346.5|5340.5|5347.7|5341.7|5346.5|5340.5|11
1617717520000|2021-04-06 13:58:40|5347.5|5341.5|5347.5|5341.5|5348|5342|5347.5|5341.5|5
1617717530000|2021-04-06 13:58:50|5347.8|5341.8|5348.3|5342.3|5348.3|5342.3|5347.8|5341.8|3
1617717540000|2021-04-06 13:59:00|5348.1|5342.1|5348.3|5342.3|5348.3|5342.3|5347.8|5341.8|5
1617717550000|2021-04-06 13:59:10|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5347.8|5341.8|2
1617717560000|2021-04-06 13:59:20|5348|5342|5349.4|5343.4|5349.4|5343.4|5348|5342|15
1617717570000|2021-04-06 13:59:30|5349.7|5343.7|5351.2|5345.2|5351.5|5345.5|5349.7|5343.7|30
1617717580000|2021-04-06 13:59:40|5350.6|5344.6|5350.4|5344.4|5350.7|5344.7|5350.4|5344.4|8
1617717590000|2021-04-06 13:59:50|5350.6|5344.6|5350.3|5344.3|5350.6|5344.6|5350.3|5344.3|3
1617717600000|2021-04-06 14:00:00|5349.7|5343.7|5354.3|5348.3|5354.3|5348.3|5349.7|5343.7|43
1617717610000|2021-04-06 14:00:10|5353.8|5347.8|5353.8|5347.8|5354.3|5348.3|5353.8|5347.8|30
1617717620000|2021-04-06 14:00:20|5353.5|5347.5|5351.3|5345.3|5353.5|5347.5|5351.3|5345.3|14
1617717630000|2021-04-06 14:00:30|5351.5|5345.5|5353.5|5347.5|5354.3|5348.3|5351.5|5345.5|115
1617717640000|2021-04-06 14:00:40|5353.8|5347.8|5353.8|5347.8|5354.3|5348.3|5353.2|5347.2|22
1617717650000|2021-04-06 14:00:50|5352.8|5346.8|5353|5347|5353|5347|5352.8|5346.8|4
1617717660000|2021-04-06 14:01:00|5353.2|5347.2|5353.5|5347.5|5354.3|5348.3|5353|5347|21
1617717670000|2021-04-06 14:01:10|5353.7|5347.7|5353.5|5347.5|5354|5348|5353|5347|8
1617717680000|2021-04-06 14:01:20|5353.8|5347.8|5351.9|5345.9|5354|5348|5351.9|5345.9|10
1617717690000|2021-04-06 14:01:30|5352.2|5346.2|5351.9|5345.9|5352.2|5346.2|5351.9|5345.9|2
1617717700000|2021-04-06 14:01:40|5352.1|5346.1|5352.6|5346.6|5352.6|5346.6|5352.1|5346.1|15
1617717710000|2021-04-06 14:01:50|5352.3|5346.3|5350.8|5344.8|5352.3|5346.3|5350.8|5344.8|10
1617717720000|2021-04-06 14:02:00|5351|5345|5354.2|5348.2|5354.4|5348.4|5351|5345|21
1617717730000|2021-04-06 14:02:10|5354.4|5348.4|5354.2|5348.2|5354.4|5348.4|5354.2|5348.2|0
1617717740000|2021-04-06 14:02:20|5354.4|5348.4|5352|5346|5354.4|5348.4|5351|5345|29
1617717750000|2021-04-06 14:02:30|5351.7|5345.7|5352|5346|5352|5346|5351.5|5345.5|2
1617717760000|2021-04-06 14:02:40|||||||||1
1617717770000|2021-04-06 14:02:50|5353.3|5347.3|5353.5|5347.5|5353.5|5347.5|5353.3|5347.3|6
1617717780000|2021-04-06 14:03:00|5354.5|5348.5|5355.7|5349.7|5355.7|5349.7|5354.5|5348.5|10
1617717790000|2021-04-06 14:03:10|5356.1|5350.1|5353.8|5347.8|5356.1|5350.1|5353.8|5347.8|9
1617717800000|2021-04-06 14:03:20|5354|5348|5353.6|5347.6|5354|5348|5353.6|5347.6|1
1617717810000|2021-04-06 14:03:30|5353.5|5347.5|5354|5348|5354|5348|5353.5|5347.5|3
1617717820000|2021-04-06 14:03:40|5353.8|5347.8|5351.4|5345.4|5354.3|5348.3|5351.4|5345.4|6
1617717830000|2021-04-06 14:03:50|5351|5345|5347.9|5341.9|5351|5345|5347.9|5341.9|20
1617717840000|2021-04-06 14:04:00|5348.9|5342.9|5346.9|5340.9|5349.4|5343.4|5346.9|5340.9|23
1617717850000|2021-04-06 14:04:10|5347.4|5341.4|5344.4|5338.4|5347.6|5341.6|5344.4|5338.4|12
1617717860000|2021-04-06 14:04:20|5344.1|5338.1|5340.9|5334.9|5344.4|5338.4|5340.9|5334.9|18
1617717870000|2021-04-06 14:04:30|5339.4|5333.4|5337.6|5331.6|5339.9|5333.9|5337.1|5331.1|20
1617717880000|2021-04-06 14:04:40|5337.4|5331.4|5336.9|5330.9|5337.4|5331.4|5336.4|5330.4|5
1617717890000|2021-04-06 14:04:50|5336.6|5330.6|5338.3|5332.3|5338.9|5332.9|5336.6|5330.6|19
1617717900000|2021-04-06 14:05:00|5337.8|5331.8|5342.9|5336.9|5342.9|5336.9|5337.8|5331.8|21
1617717910000|2021-04-06 14:05:10|5342.7|5336.7|5343|5337|5343|5337|5341.4|5335.4|9
1617717920000|2021-04-06 14:05:20|5343.5|5337.5|5344.4|5338.4|5344.6|5338.6|5343.4|5337.4|4
1617717930000|2021-04-06 14:05:30|5345.2|5339.2|5343.9|5337.9|5345.2|5339.2|5343.9|5337.9|1
1617717940000|2021-04-06 14:05:40|5344.4|5338.4|5345.7|5339.7|5345.7|5339.7|5344.4|5338.4|3
1617717950000|2021-04-06 14:05:50|5346.2|5340.2|5346.4|5340.4|5346.4|5340.4|5345.9|5339.9|5
1617717960000|2021-04-06 14:06:00|5347.3|5341.3|5350.1|5344.1|5350.1|5344.1|5347.3|5341.3|17
1617717970000|2021-04-06 14:06:10|5350.4|5344.4|5351.5|5345.5|5352|5346|5350.4|5344.4|13
1617717980000|2021-04-06 14:06:20|5350.2|5344.2|5350|5344|5350.2|5344.2|5350|5344|3
1617717990000|2021-04-06 14:06:30|5349|5343|5350.9|5344.9|5350.9|5344.9|5349|5343|22
1617718000000|2021-04-06 14:06:40|5351.2|5345.2|5350.4|5344.4|5351.4|5345.4|5350.4|5344.4|8
1617718010000|2021-04-06 14:06:50|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|5349.9|5343.9|18
1617718020000|2021-04-06 14:07:00|5350.1|5344.1|5351.9|5345.9|5351.9|5345.9|5349.9|5343.9|24
1617718030000|2021-04-06 14:07:10|||||||||3
1617718040000|2021-04-06 14:07:20|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|17
1617718050000|2021-04-06 14:07:30|5352.5|5346.5|5353.4|5347.4|5353.7|5347.7|5352.5|5346.5|16
1617718060000|2021-04-06 14:07:40|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|24
1617718070000|2021-04-06 14:07:50|5354|5348|5357.8|5351.8|5358.5|5352.5|5354|5348|82
1617718080000|2021-04-06 14:08:00|5357.6|5351.6|5356.2|5350.2|5358.3|5352.3|5355.4|5349.4|32
1617718090000|2021-04-06 14:08:10|5356.5|5350.5|5356.4|5350.4|5356.9|5350.9|5356.4|5350.4|3
1617718100000|2021-04-06 14:08:20|5356.6|5350.6|5354.2|5348.2|5356.9|5350.9|5353.7|5347.7|40
1617718110000|2021-04-06 14:08:30|5353.9|5347.9|5351.2|5345.2|5354.2|5348.2|5350.6|5344.6|27
1617718120000|2021-04-06 14:08:40|5351.5|5345.5|5352.2|5346.2|5352.2|5346.2|5351.5|5345.5|8
1617718130000|2021-04-06 14:08:50|5352.7|5346.7|5351.8|5345.8|5352.7|5346.7|5351.5|5345.5|6
1617718140000|2021-04-06 14:09:00|5352.1|5346.1|5355.7|5349.7|5355.7|5349.7|5352.1|5346.1|53
1617718150000|2021-04-06 14:09:10|5355.5|5349.5|5356.2|5350.2|5356.5|5350.5|5355.5|5349.5|21
1617718160000|2021-04-06 14:09:20|5356|5350|5355.5|5349.5|5357.2|5351.2|5355.5|5349.5|45
1617718170000|2021-04-06 14:09:30|5356|5350|5357.3|5351.3|5357.6|5351.6|5356|5350|35
1617718180000|2021-04-06 14:09:40|5357|5351|5356.3|5350.3|5357.3|5351.3|5355.6|5349.6|24
1617718190000|2021-04-06 14:09:50|5356.6|5350.6|5355.9|5349.9|5356.9|5350.9|5355.9|5349.9|59
1617718200000|2021-04-06 14:10:00|5355.6|5349.6|5359.6|5353.6|5359.6|5353.6|5355.6|5349.6|54
1617718210000|2021-04-06 14:10:10|5360.6|5354.6|5360.7|5354.7|5361.7|5355.7|5360.4|5354.4|22
1617718220000|2021-04-06 14:10:20|5361.2|5355.2|5361.4|5355.4|5361.4|5355.4|5360.8|5354.8|34
1617718230000|2021-04-06 14:10:30|5360.4|5354.4|5362|5356|5362.2|5356.2|5360.4|5354.4|19
1617718240000|2021-04-06 14:10:40|5362.2|5356.2|5361.7|5355.7|5363|5357|5361.4|5355.4|25
1617718250000|2021-04-06 14:10:50|5362|5356|5361.6|5355.6|5362.7|5356.7|5360.4|5354.4|36
1617718260000|2021-04-06 14:11:00|5361.8|5355.8|5360.6|5354.6|5361.8|5355.8|5359.9|5353.9|74
1617718270000|2021-04-06 14:11:10|5360.4|5354.4|5360.1|5354.1|5360.4|5354.4|5359.7|5353.7|54
1617718280000|2021-04-06 14:11:20|5360.7|5354.7|5360.7|5354.7|5361.3|5355.3|5360.7|5354.7|7
1617718290000|2021-04-06 14:11:30|5361.7|5355.7|5361.8|5355.8|5362.3|5356.3|5361.5|5355.5|11
1617718300000|2021-04-06 14:11:40|5361.9|5355.9|5361.9|5355.9|5362.4|5356.4|5361.6|5355.6|24
1617718310000|2021-04-06 14:11:50|5362.6|5356.6|5363.9|5357.9|5363.9|5357.9|5362.6|5356.6|34
1617718320000|2021-04-06 14:12:00|5363.6|5357.6|5366.2|5360.2|5366.2|5360.2|5363.6|5357.6|56
1617718330000|2021-04-06 14:12:10|5366.7|5360.7|5368.4|5362.4|5368.4|5362.4|5366.7|5360.7|18
1617718340000|2021-04-06 14:12:20|5368.2|5362.2|5368.5|5362.5|5368.8|5362.8|5367.7|5361.7|14
1617718350000|2021-04-06 14:12:30|5368.8|5362.8|5371.5|5365.5|5371.5|5365.5|5368.8|5362.8|79
1617718360000|2021-04-06 14:12:40|5371.2|5365.2|5372.1|5366.1|5372.1|5366.1|5371|5365|25
1617718370000|2021-04-06 14:12:50|5371.8|5365.8|5371.5|5365.5|5371.8|5365.8|5370.3|5364.3|12
1617718380000|2021-04-06 14:13:00|5371.3|5365.3|5373|5367|5373.6|5367.6|5371.1|5365.1|132
1617718390000|2021-04-06 14:13:10|5374.5|5368.5|5377.2|5371.2|5377.6|5371.6|5374.5|5368.5|106
1617718400000|2021-04-06 14:13:20|5377|5371|5376.8|5370.8|5377.4|5371.4|5376.8|5370.8|70
1617718410000|2021-04-06 14:13:30|5376.6|5370.6|5374.3|5368.3|5376.6|5370.6|5371.7|5365.7|36
1617718420000|2021-04-06 14:13:40|5374.6|5368.6|5375.1|5369.1|5376.4|5370.4|5373.9|5367.9|71
1617718430000|2021-04-06 14:13:50|5375.3|5369.3|5375|5369|5375.7|5369.7|5375|5369|35
1617718440000|2021-04-06 14:14:00|5375.1|5369.1|5374.5|5368.5|5375.6|5369.6|5373.4|5367.4|35
1617718450000|2021-04-06 14:14:10|5373.9|5367.9|5374.7|5368.7|5375|5369|5373.5|5367.5|16
1617718460000|2021-04-06 14:14:20|5374.5|5368.5|5372.9|5366.9|5374.5|5368.5|5372.4|5366.4|17
1617718470000|2021-04-06 14:14:30|5373.1|5367.1|5370.5|5364.5|5373.3|5367.3|5370.5|5364.5|21
1617718480000|2021-04-06 14:14:40|5370.8|5364.8|5370.9|5364.9|5371.3|5365.3|5370.8|5364.8|8
1617718490000|2021-04-06 14:14:50|5369.9|5363.9|5367.9|5361.9|5369.9|5363.9|5367.9|5361.9|5
1617718500000|2021-04-06 14:15:00|5367.3|5361.3|5366.8|5360.8|5368.1|5362.1|5365.7|5359.7|40
1617718510000|2021-04-06 14:15:10|5366.5|5360.5|5363.8|5357.8|5366.5|5360.5|5363.8|5357.8|10
1617718520000|2021-04-06 14:15:20|5363|5357|5362.4|5356.4|5363.3|5357.3|5360|5354|51
1617718530000|2021-04-06 14:15:30|5362.1|5356.1|5361.1|5355.1|5362.1|5356.1|5358.7|5352.7|17
1617718540000|2021-04-06 14:15:40|5360.8|5354.8|5366|5360|5366|5360|5360.8|5354.8|14
1617718550000|2021-04-06 14:15:50|5366.2|5360.2|5364.7|5358.7|5366.2|5360.2|5364.7|5358.7|15
1617718560000|2021-04-06 14:16:00|5364.5|5358.5|5370.3|5364.3|5370.3|5364.3|5364.5|5358.5|25
1617718570000|2021-04-06 14:16:10|5370.5|5364.5|5372.6|5366.6|5372.6|5366.6|5370.5|5364.5|39
1617718580000|2021-04-06 14:16:20|5371.8|5365.8|5371.5|5365.5|5372.1|5366.1|5371.5|5365.5|15
1617718590000|2021-04-06 14:16:30|5371.7|5365.7|5365.4|5359.4|5371.7|5365.7|5365.4|5359.4|17
1617718600000|2021-04-06 14:16:40|5365.7|5359.7|5364.5|5358.5|5366.8|5360.8|5363.7|5357.7|22
1617718610000|2021-04-06 14:16:50|5365.4|5359.4|5363.4|5357.4|5366.5|5360.5|5363.4|5357.4|33
1617718620000|2021-04-06 14:17:00|5363.3|5357.3|5366.4|5360.4|5366.6|5360.6|5363.3|5357.3|33
1617718630000|2021-04-06 14:17:10|5365.4|5359.4|5362.7|5356.7|5365.7|5359.7|5362.2|5356.2|14
1617718640000|2021-04-06 14:17:20|5362.9|5356.9|5364.7|5358.7|5364.7|5358.7|5362.9|5356.9|3
1617718650000|2021-04-06 14:17:30|5364.9|5358.9|5364.9|5358.9|5365.2|5359.2|5364.7|5358.7|9
1617718660000|2021-04-06 14:17:40|5366.2|5360.2|5365.5|5359.5|5366.2|5360.2|5365.5|5359.5|16
1617718670000|2021-04-06 14:17:50|5365.4|5359.4|5363.5|5357.5|5365.4|5359.4|5363.5|5357.5|11
1617718680000|2021-04-06 14:18:00|5364.5|5358.5|5356.8|5350.8|5365.3|5359.3|5356.5|5350.5|40
1617718690000|2021-04-06 14:18:10|5357.2|5351.2|5359.8|5353.8|5359.8|5353.8|5357.2|5351.2|25
1617718700000|2021-04-06 14:18:20|5360.3|5354.3|5360.8|5354.8|5362.6|5356.6|5360.3|5354.3|19
1617718710000|2021-04-06 14:18:30|5360.6|5354.6|5361.4|5355.4|5361.4|5355.4|5360.4|5354.4|4
1617718720000|2021-04-06 14:18:40|5361.1|5355.1|5361.4|5355.4|5361.4|5355.4|5361.1|5355.1|0
1617718730000|2021-04-06 14:18:50|||||||||1
1617718740000|2021-04-06 14:19:00|5363.1|5357.1|5365.5|5359.5|5365.7|5359.7|5363.1|5357.1|20
1617718750000|2021-04-06 14:19:10|5365.8|5359.8|5366.2|5360.2|5366.2|5360.2|5365.8|5359.8|0
1617718760000|2021-04-06 14:19:20|5367.2|5361.2|5368|5362|5368|5362|5367.2|5361.2|11
1617718770000|2021-04-06 14:19:30|5369.1|5363.1|5369.1|5363.1|5369.1|5363.1|5368.3|5362.3|21
1617718780000|2021-04-06 14:19:40|5369.4|5363.4|5369.1|5363.1|5370.2|5364.2|5369.1|5363.1|32
1617718790000|2021-04-06 14:19:50|5368.8|5362.8|5368.3|5362.3|5368.8|5362.8|5368|5362|4
1617718800000|2021-04-06 14:20:00|5368.2|5362.2|5368.5|5362.5|5368.5|5362.5|5368.2|5362.2|6
1617718810000|2021-04-06 14:20:10|5367.1|5361.1|5365.7|5359.7|5367.1|5361.1|5365.4|5359.4|22
1617718820000|2021-04-06 14:20:20|5366.2|5360.2|5365.1|5359.1|5366.9|5360.9|5365.1|5359.1|11
1617718830000|2021-04-06 14:20:30|5365.9|5359.9|5366.9|5360.9|5366.9|5360.9|5365.9|5359.9|34
1617718840000|2021-04-06 14:20:40|5367.4|5361.4|5369.9|5363.9|5370.2|5364.2|5367.4|5361.4|13
1617718850000|2021-04-06 14:20:50|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|5368.1|5362.1|1
1617718860000|2021-04-06 14:21:00|5370.2|5364.2|5372.8|5366.8|5372.8|5366.8|5370.2|5364.2|51
1617718870000|2021-04-06 14:21:10|5375.9|5369.9|5376.7|5370.7|5379.9|5373.9|5375.9|5369.9|28
1617718880000|2021-04-06 14:21:20|5376.9|5370.9|5376.5|5370.5|5377.1|5371.1|5376.4|5370.4|1
1617718890000|2021-04-06 14:21:30|5375.9|5369.9|5375.3|5369.3|5375.9|5369.9|5375.3|5369.3|4
1617718900000|2021-04-06 14:21:40|5375.5|5369.5|5377.5|5371.5|5378.4|5372.4|5375.5|5369.5|18
1617718910000|2021-04-06 14:21:50|5377.2|5371.2|5376.5|5370.5|5378|5372|5376.5|5370.5|13
1617718920000|2021-04-06 14:22:00|5377|5371|5376.9|5370.9|5377.2|5371.2|5376.3|5370.3|1
1617718930000|2021-04-06 14:22:10|5377.4|5371.4|5374.6|5368.6|5377.4|5371.4|5374.6|5368.6|21
1617718940000|2021-04-06 14:22:20|5374.9|5368.9|5371.3|5365.3|5374.9|5368.9|5371.3|5365.3|18
1617718950000|2021-04-06 14:22:30|5371.1|5365.1|5371.8|5365.8|5371.8|5365.8|5370.8|5364.8|6
1617718960000|2021-04-06 14:22:40|5371|5365|5372.5|5366.5|5372.5|5366.5|5371|5365|5
1617718970000|2021-04-06 14:22:50|5372.3|5366.3|5369.3|5363.3|5372.3|5366.3|5369.2|5363.2|17
1617718980000|2021-04-06 14:23:00|5370.3|5364.3|5371.8|5365.8|5372.3|5366.3|5369.7|5363.7|23
1617719000000|2021-04-06 14:23:20|5372.1|5366.1|5372.3|5366.3|5372.3|5366.3|5372.1|5366.1|7
1617719010000|2021-04-06 14:23:30|5372.8|5366.8|5374.3|5368.3|5374.3|5368.3|5372.8|5366.8|0
1617719020000|2021-04-06 14:23:40|5374|5368|5373.7|5367.7|5374|5368|5373.7|5367.7|4
1617719030000|2021-04-06 14:23:50|5373.5|5367.5|5373|5367|5373.7|5367.7|5372.7|5366.7|21
1617719040000|2021-04-06 14:24:00|5372.7|5366.7|5374.7|5368.7|5374.7|5368.7|5371.7|5365.7|14
1617719050000|2021-04-06 14:24:10|5373.7|5367.7|5372.7|5366.7|5373.7|5367.7|5372.7|5366.7|8
1617719060000|2021-04-06 14:24:20|5376.7|5370.7|5376.9|5370.9|5376.9|5370.9|5376.7|5370.7|10
1617719070000|2021-04-06 14:24:30|5377.2|5371.2|5375.9|5369.9|5377.2|5371.2|5375.9|5369.9|2
1617719080000|2021-04-06 14:24:40|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5374.9|5368.9|5
1617719090000|2021-04-06 14:24:50|5374.6|5368.6|5374.1|5368.1|5374.9|5368.9|5374.1|5368.1|6
1617719100000|2021-04-06 14:25:00|5373.8|5367.8|5374.6|5368.6|5374.6|5368.6|5371.7|5365.7|36
1617719110000|2021-04-06 14:25:10|5375.1|5369.1|5374.9|5368.9|5375.9|5369.9|5374.9|5368.9|12
1617719120000|2021-04-06 14:25:20|5374.8|5368.8|5375.4|5369.4|5375.4|5369.4|5374.8|5368.8|4
1617719130000|2021-04-06 14:25:30|5375.7|5369.7|5373.5|5367.5|5375.7|5369.7|5373.5|5367.5|11
1617719140000|2021-04-06 14:25:40|5373.2|5367.2|5372.6|5366.6|5373.2|5367.2|5372.6|5366.6|5
1617719150000|2021-04-06 14:25:50|5372.9|5366.9|5372|5366|5373.5|5367.5|5371.5|5365.5|18
1617719160000|2021-04-06 14:26:00|5371.5|5365.5|5373.3|5367.3|5373.3|5367.3|5371.5|5365.5|5
1617719170000|2021-04-06 14:26:10|5373.8|5367.8|5375.3|5369.3|5375.3|5369.3|5373.6|5367.6|12
1617719180000|2021-04-06 14:26:20|5377.6|5371.6|5378|5372|5378.6|5372.6|5377.6|5371.6|16
1617719190000|2021-04-06 14:26:30|5377.8|5371.8|5378|5372|5378|5372|5377.8|5371.8|0
1617719200000|2021-04-06 14:26:40|5378.2|5372.2|5377.1|5371.1|5378.2|5372.2|5376.8|5370.8|10
1617719210000|2021-04-06 14:26:50|5377.4|5371.4|5377.7|5371.7|5378.1|5372.1|5377.4|5371.4|8
1617719220000|2021-04-06 14:27:00|5377.9|5371.9|5378.9|5372.9|5378.9|5372.9|5377.7|5371.7|10
1617719230000|2021-04-06 14:27:10|5379.4|5373.4|5378.9|5372.9|5379.4|5373.4|5378.6|5372.6|7
1617719240000|2021-04-06 14:27:20|5379.7|5373.7|5381.1|5375.1|5381.6|5375.6|5379.7|5373.7|38
1617719250000|2021-04-06 14:27:30|5381.6|5375.6|5379.1|5373.1|5381.6|5375.6|5379.1|5373.1|17
1617719260000|2021-04-06 14:27:40|5380.1|5374.1|5380.6|5374.6|5381.1|5375.1|5380.1|5374.1|3
1617719270000|2021-04-06 14:27:50|5380|5374|5379.6|5373.6|5380|5374|5379.6|5373.6|12
1617719280000|2021-04-06 14:28:00|5380.1|5374.1|5383.7|5377.7|5383.7|5377.7|5380.1|5374.1|13
1617719290000|2021-04-06 14:28:10|5383.1|5377.1|5382.7|5376.7|5383.1|5377.1|5382.4|5376.4|12
1617719300000|2021-04-06 14:28:20|5382.9|5376.9|5381.4|5375.4|5382.9|5376.9|5379.7|5373.7|7
1617719310000|2021-04-06 14:28:30|5381.1|5375.1|5380.4|5374.4|5382|5376|5380.4|5374.4|11
1617719320000|2021-04-06 14:28:40|5380.1|5374.1|5380.7|5374.7|5380.7|5374.7|5380.1|5374.1|2
1617719330000|2021-04-06 14:28:50|5380.4|5374.4|5379.1|5373.1|5380.4|5374.4|5379.1|5373.1|4
1617719340000|2021-04-06 14:29:00|5378.8|5372.8|5380.1|5374.1|5380.9|5374.9|5376.2|5370.2|28
1617719350000|2021-04-06 14:29:10|5379.1|5373.1|5377|5371|5379.1|5373.1|5376.8|5370.8|7
1617719360000|2021-04-06 14:29:20|5377.8|5371.8|5377.2|5371.2|5377.8|5371.8|5377.2|5371.2|5
1617719370000|2021-04-06 14:29:30|5377.5|5371.5|5375.9|5369.9|5377.8|5371.8|5375.9|5369.9|23
1617719380000|2021-04-06 14:29:40|5375.7|5369.7|5373.3|5367.3|5375.7|5369.7|5373.3|5367.3|8
1617719390000|2021-04-06 14:29:50|5372.1|5366.1|5371.9|5365.9|5372.2|5366.2|5371.9|5365.9|5
1617719400000|2021-04-06 14:30:00|5372.6|5366.6|5369.8|5363.8|5372.6|5366.6|5369.8|5363.8|36
1617719410000|2021-04-06 14:30:10|5370.1|5364.1|5370.6|5364.6|5370.6|5364.6|5368.5|5362.5|5
1617719420000|2021-04-06 14:30:20|5370.8|5364.8|5369.4|5363.4|5372.1|5366.1|5369.4|5363.4|6
1617719430000|2021-04-06 14:30:30|5369.7|5363.7|5368.3|5362.3|5369.9|5363.9|5368|5362|11
1617719440000|2021-04-06 14:30:40|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|5368.5|5362.5|1
1617719450000|2021-04-06 14:30:50|5368.2|5362.2|5367.6|5361.6|5368.2|5362.2|5367.6|5361.6|8
1617719460000|2021-04-06 14:31:00|5367.1|5361.1|5369.1|5363.1|5369.1|5363.1|5366.8|5360.8|10
1617719470000|2021-04-06 14:31:10|5369.6|5363.6|5369.9|5363.9|5369.9|5363.9|5369.6|5363.6|6
1617719480000|2021-04-06 14:31:20|5370.2|5364.2|5370.8|5364.8|5371.1|5365.1|5370.2|5364.2|17
1617719490000|2021-04-06 14:31:30|5371.2|5365.2|5371|5365|5371.8|5365.8|5370.5|5364.5|6
1617719500000|2021-04-06 14:31:40|5371.3|5365.3|5371.3|5365.3|5371.3|5365.3|5371.3|5365.3|9
1617719510000|2021-04-06 14:31:50|5371|5365|5369.3|5363.3|5371|5365|5369.3|5363.3|14
1617719520000|2021-04-06 14:32:00|5368.6|5362.6|5368.3|5362.3|5368.8|5362.8|5366.7|5360.7|28
1617719530000|2021-04-06 14:32:10|5368|5362|5367.7|5361.7|5368.3|5362.3|5367.7|5361.7|1
1617719540000|2021-04-06 14:32:20|5368|5362|5368.3|5362.3|5368.3|5362.3|5368|5362|4
1617719550000|2021-04-06 14:32:30|5368|5362|5370.3|5364.3|5370.6|5364.6|5367.4|5361.4|18
1617719560000|2021-04-06 14:32:40|5371.3|5365.3|5371.3|5365.3|5371.3|5365.3|5371.3|5365.3|2
1617719570000|2021-04-06 14:32:50|5371.1|5365.1|5370.8|5364.8|5371.1|5365.1|5370.8|5364.8|0
1617719580000|2021-04-06 14:33:00|5371.1|5365.1|5373.1|5367.1|5373.1|5367.1|5371.1|5365.1|6
1617719590000|2021-04-06 14:33:10|5375|5369|5375.5|5369.5|5376.8|5370.8|5375|5369|20
1617719600000|2021-04-06 14:33:20|5374.5|5368.5|5374.2|5368.2|5374.5|5368.5|5374.2|5368.2|1
1617719610000|2021-04-06 14:33:30|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|5373.2|5367.2|8
1617719620000|2021-04-06 14:33:40|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|5372.9|5366.9|0
1617719630000|2021-04-06 14:33:50|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|5372.6|5366.6|3
1617719640000|2021-04-06 14:34:00|5370.3|5364.3|5370.7|5364.7|5371|5365|5370.3|5364.3|16
1617719650000|2021-04-06 14:34:10|5370.3|5364.3|5368.6|5362.6|5370.3|5364.3|5368.3|5362.3|14
1617719660000|2021-04-06 14:34:20|5368.8|5362.8|5369.1|5363.1|5369.1|5363.1|5368.8|5362.8|1
1617719670000|2021-04-06 14:34:30|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|5368.8|5362.8|7
1617719680000|2021-04-06 14:34:40|5368.5|5362.5|5368.8|5362.8|5369.1|5363.1|5368.5|5362.5|5
1617719690000|2021-04-06 14:34:50|5369.1|5363.1|5369.7|5363.7|5369.7|5363.7|5369.1|5363.1|13
1617719700000|2021-04-06 14:35:00|5369.4|5363.4|5370.4|5364.4|5370.4|5364.4|5368.9|5362.9|14
1617719710000|2021-04-06 14:35:10|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|5370.1|5364.1|1
1617719720000|2021-04-06 14:35:20|5369.9|5363.9|5369.4|5363.4|5369.9|5363.9|5369.4|5363.4|0
1617719730000|2021-04-06 14:35:30|5370.4|5364.4|5370.4|5364.4|5370.4|5364.4|5369.8|5363.8|28
1617719740000|2021-04-06 14:35:40|5370.1|5364.1|5370.1|5364.1|5370.4|5364.4|5370.1|5364.1|1
1617719750000|2021-04-06 14:35:50|5369.9|5363.9|5372.2|5366.2|5372.2|5366.2|5369.9|5363.9|19
1617719760000|2021-04-06 14:36:00|5371.7|5365.7|5373.5|5367.5|5373.5|5367.5|5371.7|5365.7|17
1617719770000|2021-04-06 14:36:10|5373.2|5367.2|5372.7|5366.7|5373.2|5367.2|5372.7|5366.7|3
1617719780000|2021-04-06 14:36:20|5372.4|5366.4|5371.7|5365.7|5372.4|5366.4|5370.9|5364.9|23
1617719800000|2021-04-06 14:36:40|5372.6|5366.6|5372.7|5366.7|5372.7|5366.7|5372.4|5366.4|1
1617719810000|2021-04-06 14:36:50|5372.2|5366.2|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|6
1617719820000|2021-04-06 14:37:00|5371.4|5365.4|5371.4|5365.4|5371.6|5365.6|5371.4|5365.4|2
1617719830000|2021-04-06 14:37:10|5371.7|5365.7|5370.9|5364.9|5371.7|5365.7|5370.9|5364.9|10
1617719840000|2021-04-06 14:37:20|||||||||2
1617719850000|2021-04-06 14:37:30|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|5371.1|5365.1|3
1617719860000|2021-04-06 14:37:40|5371.4|5365.4|5371.7|5365.7|5372|5366|5371.4|5365.4|8
1617719870000|2021-04-06 14:37:50|||||||||2
1617719880000|2021-04-06 14:38:00|5371.4|5365.4|5372.4|5366.4|5372.4|5366.4|5371.4|5365.4|6
1617719890000|2021-04-06 14:38:10|5372.2|5366.2|5371.9|5365.9|5372.2|5366.2|5371.9|5365.9|1
1617719900000|2021-04-06 14:38:20|5371.7|5365.7|5371.1|5365.1|5371.7|5365.7|5370.8|5364.8|6
1617719910000|2021-04-06 14:38:30|5371.4|5365.4|5371.9|5365.9|5371.9|5365.9|5371.4|5365.4|11
1617719920000|2021-04-06 14:38:40|5372.2|5366.2|5371.1|5365.1|5372.2|5366.2|5371.1|5365.1|7
1617719930000|2021-04-06 14:38:50|5371.7|5365.7|5373.3|5367.3|5373.3|5367.3|5371.7|5365.7|19
1617719940000|2021-04-06 14:39:00|5372.8|5366.8|5373|5367|5373|5367|5371.7|5365.7|20
1617719950000|2021-04-06 14:39:10|5372.8|5366.8|5373.8|5367.8|5373.8|5367.8|5372.8|5366.8|15
1617719960000|2021-04-06 14:39:20|5373|5367|5373.5|5367.5|5373.5|5367.5|5373|5367|3
1617719970000|2021-04-06 14:39:30|5373.8|5367.8|5373|5367|5373.8|5367.8|5373|5367|12
1617719980000|2021-04-06 14:39:40|5372.8|5366.8|5372|5366|5373.3|5367.3|5372|5366|19
1617719990000|2021-04-06 14:39:50|5371.4|5365.4|5369.1|5363.1|5371.4|5365.4|5369.1|5363.1|18
1617720000000|2021-04-06 14:40:00|5368.8|5362.8|5367.5|5361.5|5368.8|5362.8|5366.8|5360.8|11
1617720010000|2021-04-06 14:40:10|5367.7|5361.7|5361.5|5355.5|5367.7|5361.7|5361.3|5355.3|23
1617720020000|2021-04-06 14:40:20|5361.3|5355.3|5363|5357|5363|5357|5361|5355|13
1617720030000|2021-04-06 14:40:30|5362.8|5356.8|5358.2|5352.2|5362.8|5356.8|5353.7|5347.7|106
1617720040000|2021-04-06 14:40:40|5359|5353|5356.7|5350.7|5359.8|5353.8|5356.7|5350.7|12
1617720050000|2021-04-06 14:40:50|5356.5|5350.5|5354.9|5348.9|5356.7|5350.7|5354.7|5348.7|30
1617720060000|2021-04-06 14:41:00|5354.7|5348.7|5355.5|5349.5|5355.5|5349.5|5354.7|5348.7|5
1617720070000|2021-04-06 14:41:10|5355.3|5349.3|5355.5|5349.5|5355.5|5349.5|5355.2|5349.2|5
1617720080000|2021-04-06 14:41:20|5355|5349|5355.5|5349.5|5355.5|5349.5|5355|5349|4
1617720090000|2021-04-06 14:41:30|5356.3|5350.3|5356.1|5350.1|5356.3|5350.3|5356.1|5350.1|5
1617720100000|2021-04-06 14:41:40|5356.3|5350.3|5358.1|5352.1|5358.6|5352.6|5356.3|5350.3|12
1617720110000|2021-04-06 14:41:50|5361.5|5355.5|5361.3|5355.3|5362.1|5356.1|5361.3|5355.3|13
1617720120000|2021-04-06 14:42:00|5362.1|5356.1|5361.2|5355.2|5362.3|5356.3|5361.2|5355.2|12
1617720130000|2021-04-06 14:42:10|5360.9|5354.9|5355.4|5349.4|5360.9|5354.9|5355.4|5349.4|16
1617720140000|2021-04-06 14:42:20|5353.6|5347.6|5354.5|5348.5|5355.1|5349.1|5353.6|5347.6|31
1617720150000|2021-04-06 14:42:30|5355|5349|5357.3|5351.3|5357.3|5351.3|5355|5349|14
1617720160000|2021-04-06 14:42:40|5357|5351|5356.7|5350.7|5357.3|5351.3|5356.5|5350.5|2
1617720170000|2021-04-06 14:42:50|5355.5|5349.5|5353.7|5347.7|5355.6|5349.6|5353.7|5347.7|18
1617720180000|2021-04-06 14:43:00|5353.4|5347.4|5353.4|5347.4|5354|5348|5353.4|5347.4|19
1617720190000|2021-04-06 14:43:10|5354|5348|5353.7|5347.7|5354|5348|5353.7|5347.7|2
1617720200000|2021-04-06 14:43:20|5354|5348|5353.1|5347.1|5354|5348|5353.1|5347.1|4
1617720210000|2021-04-06 14:43:30|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|2
1617720220000|2021-04-06 14:43:40|5352.9|5346.9|5350.4|5344.4|5352.9|5346.9|5349.1|5343.1|31
1617720230000|2021-04-06 14:43:50|5350.1|5344.1|5349.1|5343.1|5350.1|5344.1|5349.1|5343.1|8
1617720240000|2021-04-06 14:44:00|5349.9|5343.9|5350.6|5344.6|5350.6|5344.6|5349.9|5343.9|9
1617720250000|2021-04-06 14:44:10|5350.1|5344.1|5350.7|5344.7|5350.7|5344.7|5350.1|5344.1|7
1617720260000|2021-04-06 14:44:20|5350.4|5344.4|5350.7|5344.7|5351.2|5345.2|5350.4|5344.4|9
1617720270000|2021-04-06 14:44:30|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|1
1617720280000|2021-04-06 14:44:40|5350.7|5344.7|5349.3|5343.3|5351.2|5345.2|5348.5|5342.5|22
1617720290000|2021-04-06 14:44:50|5349|5343|5349.3|5343.3|5349.8|5343.8|5348.5|5342.5|11
1617720300000|2021-04-06 14:45:00|5349|5343|5348.2|5342.2|5349|5343|5348.2|5342.2|33
1617720310000|2021-04-06 14:45:10|5348.7|5342.7|5348.5|5342.5|5349.2|5343.2|5348.5|5342.5|19
1617720320000|2021-04-06 14:45:20|5348.8|5342.8|5346.6|5340.6|5348.8|5342.8|5346.6|5340.6|78
1617720330000|2021-04-06 14:45:30|5346.8|5340.8|5348|5342|5348|5342|5346.6|5340.6|18
1617720340000|2021-04-06 14:45:40|5347.7|5341.7|5349.3|5343.3|5349.3|5343.3|5347.7|5341.7|20
1617720350000|2021-04-06 14:45:50|5349.7|5343.7|5349.2|5343.2|5349.7|5343.7|5349.2|5343.2|6
1617720360000|2021-04-06 14:46:00|5349|5343|5344.2|5338.2|5349|5343|5342.9|5336.9|24
1617720370000|2021-04-06 14:46:10|5343.7|5337.7|5342.3|5336.3|5344.4|5338.4|5342.3|5336.3|20
1617720380000|2021-04-06 14:46:20|5342|5336|5345.7|5339.7|5345.7|5339.7|5342|5336|16
1617720390000|2021-04-06 14:46:30|5345.4|5339.4|5346.3|5340.3|5347.3|5341.3|5345.4|5339.4|21
1617720400000|2021-04-06 14:46:40|5346.1|5340.1|5344|5338|5346.6|5340.6|5344|5338|5
1617720410000|2021-04-06 14:46:50|5343.8|5337.8|5346.9|5340.9|5346.9|5340.9|5343.8|5337.8|31
1617720420000|2021-04-06 14:47:00|5347.1|5341.1|5346.9|5340.9|5347.3|5341.3|5346.9|5340.9|0
1617720430000|2021-04-06 14:47:10|5347.4|5341.4|5346.8|5340.8|5348.1|5342.1|5346.8|5340.8|4
1617720440000|2021-04-06 14:47:20|5346.6|5340.6|5346.2|5340.2|5346.6|5340.6|5346.2|5340.2|13
1617720450000|2021-04-06 14:47:30|5346.4|5340.4|5347.2|5341.2|5347.2|5341.2|5346.4|5340.4|5
1617720460000|2021-04-06 14:47:40|5347.4|5341.4|5347.7|5341.7|5348.2|5342.2|5346.9|5340.9|5
1617720470000|2021-04-06 14:47:50|5348|5342|5352|5346|5352|5346|5346.7|5340.7|40
1617720480000|2021-04-06 14:48:00|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|5351.7|5345.7|6
1617720490000|2021-04-06 14:48:10|5352|5346|5352|5346|5352|5346|5352|5346|8
1617720500000|2021-04-06 14:48:20|5351.7|5345.7|5353.1|5347.1|5353.1|5347.1|5351.7|5345.7|6
1617720510000|2021-04-06 14:48:30|5353.4|5347.4|5355.8|5349.8|5355.8|5349.8|5353.4|5347.4|11
1617720520000|2021-04-06 14:48:40|5356.1|5350.1|5354.9|5348.9|5357.7|5351.7|5354.6|5348.6|11
1617720530000|2021-04-06 14:48:50|5354.7|5348.7|5354.6|5348.6|5354.7|5348.7|5354.4|5348.4|2
1617720540000|2021-04-06 14:49:00|5354.2|5348.2|5356|5350|5356|5350|5354.2|5348.2|8
1617720550000|2021-04-06 14:49:10|5355.7|5349.7|5355.3|5349.3|5355.7|5349.7|5355.3|5349.3|3
1617720560000|2021-04-06 14:49:20|5355|5349|5354.7|5348.7|5355.2|5349.2|5354.7|5348.7|2
1617720570000|2021-04-06 14:49:30|5354.9|5348.9|5355.4|5349.4|5356.2|5350.2|5354.9|5348.9|5
1617720580000|2021-04-06 14:49:40|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.1|5349.1|2
1617720590000|2021-04-06 14:49:50|5353|5347|5353.5|5347.5|5353.5|5347.5|5353|5347|15
1617720600000|2021-04-06 14:50:00|5354|5348|5353.5|5347.5|5354|5348|5353|5347|3
1617720610000|2021-04-06 14:50:10|5353.2|5347.2|5353.5|5347.5|5353.5|5347.5|5353.2|5347.2|1
1617720620000|2021-04-06 14:50:20|5353.9|5347.9|5353.2|5347.2|5353.9|5347.9|5353.2|5347.2|0
1617720630000|2021-04-06 14:50:30|5353.5|5347.5|5351.9|5345.9|5353.5|5347.5|5351.9|5345.9|11
1617720640000|2021-04-06 14:50:40|5350.6|5344.6|5350.8|5344.8|5350.8|5344.8|5350.6|5344.6|5
1617720650000|2021-04-06 14:50:50|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5350.1|5344.1|5
1617720660000|2021-04-06 14:51:00|5350.3|5344.3|5351.3|5345.3|5351.3|5345.3|5350.3|5344.3|9
1617720670000|2021-04-06 14:51:10|5351.6|5345.6|5351|5345|5351.6|5345.6|5351|5345|3
1617720680000|2021-04-06 14:51:20|5350.4|5344.4|5350.6|5344.6|5350.6|5344.6|5350.4|5344.4|1
1617720690000|2021-04-06 14:51:30|5350.8|5344.8|5350.6|5344.6|5350.8|5344.8|5350.6|5344.6|4
1617720700000|2021-04-06 14:51:40|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|3
1617720710000|2021-04-06 14:51:50|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|0
1617720720000|2021-04-06 14:52:00|5350.1|5344.1|5350.3|5344.3|5350.3|5344.3|5350.1|5344.1|5
1617720730000|2021-04-06 14:52:10|5350|5344|5350.3|5344.3|5350.3|5344.3|5349.2|5343.2|19
1617720740000|2021-04-06 14:52:20|5350.6|5344.6|5350.1|5344.1|5351|5345|5350|5344|8
1617720750000|2021-04-06 14:52:30|5351.9|5345.9|5348.6|5342.6|5351.9|5345.9|5348.6|5342.6|8
1617720760000|2021-04-06 14:52:40|5348.3|5342.3|5350.3|5344.3|5350.5|5344.5|5347.8|5341.8|5
1617720770000|2021-04-06 14:52:50|5350.6|5344.6|5350.3|5344.3|5350.6|5344.6|5350.3|5344.3|9
1617720780000|2021-04-06 14:53:00|5350|5344|5349.8|5343.8|5350|5344|5349.8|5343.8|0
1617720790000|2021-04-06 14:53:10|5350|5344|5349.5|5343.5|5350|5344|5349.5|5343.5|5
1617720800000|2021-04-06 14:53:20|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|1
1617720810000|2021-04-06 14:53:30|5349|5343|5348.7|5342.7|5349.3|5343.3|5348.7|5342.7|5
1617720820000|2021-04-06 14:53:40|5349|5343|5349.3|5343.3|5349.3|5343.3|5348.7|5342.7|10
1617720830000|2021-04-06 14:53:50|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|3
1617720840000|2021-04-06 14:54:00|5348.8|5342.8|5349.1|5343.1|5350.3|5344.3|5348.8|5342.8|12
1617720850000|2021-04-06 14:54:10|5348.8|5342.8|5348.6|5342.6|5348.8|5342.8|5348.6|5342.6|3
1617720860000|2021-04-06 14:54:20|5348.3|5342.3|5348|5342|5348.3|5342.3|5348|5342|5
1617720870000|2021-04-06 14:54:30|5347.8|5341.8|5349|5343|5349|5343|5347.8|5341.8|18
1617720880000|2021-04-06 14:54:40|5348.7|5342.7|5348.2|5342.2|5348.7|5342.7|5348|5342|5
1617720890000|2021-04-06 14:54:50|5347.7|5341.7|5347.7|5341.7|5348.2|5342.2|5347.5|5341.5|5
1617720900000|2021-04-06 14:55:00|5348.5|5342.5|5351|5345|5351|5345|5348.5|5342.5|5
1617720910000|2021-04-06 14:55:10|5352.3|5346.3|5353.9|5347.9|5353.9|5347.9|5352|5346|12
1617720920000|2021-04-06 14:55:20|5354.1|5348.1|5357.1|5351.1|5357.1|5351.1|5354.1|5348.1|11
1617720930000|2021-04-06 14:55:30|5356.6|5350.6|5356|5350|5356.6|5350.6|5356|5350|10
1617720940000|2021-04-06 14:55:40|5354.5|5348.5|5354.5|5348.5|5354.7|5348.7|5354.5|5348.5|2
1617720950000|2021-04-06 14:55:50|5355|5349|5355.1|5349.1|5355.1|5349.1|5354.4|5348.4|5
1617720960000|2021-04-06 14:56:00|5355.4|5349.4|5356.2|5350.2|5356.2|5350.2|5355.4|5349.4|4
1617720970000|2021-04-06 14:56:10|5356.4|5350.4|5360|5354|5360|5354|5356.2|5350.2|12
1617720980000|2021-04-06 14:56:20|5361.3|5355.3|5361.8|5355.8|5362.3|5356.3|5361.3|5355.3|21
1617720990000|2021-04-06 14:56:30|5361.5|5355.5|5358.6|5352.6|5361.5|5355.5|5358|5352|19
1617721000000|2021-04-06 14:56:40|5358.9|5352.9|5358.9|5352.9|5359.2|5353.2|5358.9|5352.9|1
1617721010000|2021-04-06 14:56:50|5359.1|5353.1|5358.9|5352.9|5359.2|5353.2|5358.9|5352.9|4
1617721020000|2021-04-06 14:57:00|5359.1|5353.1|5358|5352|5359.1|5353.1|5357.4|5351.4|6
1617721030000|2021-04-06 14:57:10|5357.7|5351.7|5357.5|5351.5|5357.7|5351.7|5357.1|5351.1|4
1617721040000|2021-04-06 14:57:20|5357.9|5351.9|5358.7|5352.7|5358.7|5352.7|5357.9|5351.9|2
1617721050000|2021-04-06 14:57:30|5359.7|5353.7|5358.3|5352.3|5359.7|5353.7|5358.3|5352.3|4
1617721060000|2021-04-06 14:57:40|5358|5352|5359.3|5353.3|5359.5|5353.5|5358|5352|5
1617721070000|2021-04-06 14:57:50|5360|5354|5360.9|5354.9|5361.2|5355.2|5360|5354|10
1617721080000|2021-04-06 14:58:00|5359.6|5353.6|5360.6|5354.6|5360.6|5354.6|5359.6|5353.6|11
1617721090000|2021-04-06 14:58:10|5360.1|5354.1|5360.9|5354.9|5360.9|5354.9|5360.1|5354.1|2
1617721100000|2021-04-06 14:58:20|5360.4|5354.4|5359.9|5353.9|5360.6|5354.6|5359.9|5353.9|1
1617721110000|2021-04-06 14:58:30|5359.6|5353.6|5358.9|5352.9|5359.6|5353.6|5358.9|5352.9|7
1617721120000|2021-04-06 14:58:40|5359.2|5353.2|5359.3|5353.3|5359.3|5353.3|5358.6|5352.6|3
1617721130000|2021-04-06 14:58:50|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|3
1617721140000|2021-04-06 14:59:00|5359.3|5353.3|5358.3|5352.3|5359.3|5353.3|5358.3|5352.3|2
1617721150000|2021-04-06 14:59:10|5356.9|5350.9|5357.7|5351.7|5357.7|5351.7|5356.9|5350.9|12
1617721160000|2021-04-06 14:59:20|5357.4|5351.4|5358.3|5352.3|5358.6|5352.6|5357.3|5351.3|24
1617721180000|2021-04-06 14:59:40|||||||||2
1617721190000|2021-04-06 14:59:50|5357.7|5351.7|5358|5352|5358|5352|5357.7|5351.7|2
1617721200000|2021-04-06 15:00:00|5357.7|5351.7|5358.7|5352.7|5358.7|5352.7|5357.2|5351.2|12
1617721210000|2021-04-06 15:00:10|5358.5|5352.5|5358.3|5352.3|5358.5|5352.5|5358.3|5352.3|2
1617721220000|2021-04-06 15:00:20|5358|5352|5358|5352|5358|5352|5358|5352|3
1617721230000|2021-04-06 15:00:30|5357.7|5351.7|5355.3|5349.3|5357.7|5351.7|5354.1|5348.1|22
1617721240000|2021-04-06 15:00:40|5355.2|5349.2|5357.5|5351.5|5357.5|5351.5|5355.2|5349.2|20
1617721250000|2021-04-06 15:00:50|5357.7|5351.7|5358.4|5352.4|5358.4|5352.4|5356.5|5350.5|6
1617721260000|2021-04-06 15:01:00|5358.1|5352.1|5354.7|5348.7|5358.1|5352.1|5354.7|5348.7|15
1617721270000|2021-04-06 15:01:10|5354.9|5348.9|5354.9|5348.9|5355.2|5349.2|5354.9|5348.9|1
1617721280000|2021-04-06 15:01:20|5354.7|5348.7|5354.9|5348.9|5355.2|5349.2|5354.7|5348.7|3
1617721290000|2021-04-06 15:01:30|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5
1617721310000|2021-04-06 15:01:50|||||||||2
1617721320000|2021-04-06 15:02:00|5354.7|5348.7|5354.1|5348.1|5354.7|5348.7|5354.1|5348.1|7
1617721330000|2021-04-06 15:02:10|5353.5|5347.5|5354.3|5348.3|5354.3|5348.3|5353.5|5347.5|11
1617721340000|2021-04-06 15:02:20|5354.6|5348.6|5355.6|5349.6|5355.6|5349.6|5354.6|5348.6|2
1617721350000|2021-04-06 15:02:30|5355.9|5349.9|5357.7|5351.7|5357.9|5351.9|5355.9|5349.9|3
1617721360000|2021-04-06 15:02:40|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|1
1617721370000|2021-04-06 15:02:50|5356.9|5350.9|5356.9|5350.9|5356.9|5350.9|5356.6|5350.6|14
1617721380000|2021-04-06 15:03:00|5356.6|5350.6|5356.9|5350.9|5356.9|5350.9|5356.1|5350.1|15
1617721390000|2021-04-06 15:03:10|5357.2|5351.2|5357.7|5351.7|5357.7|5351.7|5357.2|5351.2|10
1617721400000|2021-04-06 15:03:20|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|1
1617721410000|2021-04-06 15:03:30|5357.7|5351.7|5354.5|5348.5|5357.7|5351.7|5354.5|5348.5|9
1617721420000|2021-04-06 15:03:40|5354.8|5348.8|5354.7|5348.7|5354.8|5348.8|5354.7|5348.7|7
1617721430000|2021-04-06 15:03:50|5354.4|5348.4|5354.7|5348.7|5354.7|5348.7|5354.4|5348.4|4
1617721440000|2021-04-06 15:04:00|5354.4|5348.4|5356|5350|5356|5350|5354.4|5348.4|5
1617721450000|2021-04-06 15:04:10|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|0
1617721460000|2021-04-06 15:04:20|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|3
1617721470000|2021-04-06 15:04:30|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|1
1617721480000|2021-04-06 15:04:40|5356.2|5350.2|5357|5351|5357|5351|5356|5350|16
1617721490000|2021-04-06 15:04:50|5357.4|5351.4|5360.5|5354.5|5360.5|5354.5|5357.4|5351.4|2
1617721500000|2021-04-06 15:05:00|5360.9|5354.9|5361.4|5355.4|5361.4|5355.4|5360.5|5354.5|3
1617721520000|2021-04-06 15:05:20|5361.9|5355.9|5362.2|5356.2|5362.9|5356.9|5361.9|5355.9|6
1617721530000|2021-04-06 15:05:30|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|5361.9|5355.9|4
1617721540000|2021-04-06 15:05:40|5362.2|5356.2|5364.3|5358.3|5365.3|5359.3|5361.9|5355.9|13
1617721550000|2021-04-06 15:05:50|5364.6|5358.6|5364.3|5358.3|5364.6|5358.6|5364.3|5358.3|1
1617721560000|2021-04-06 15:06:00|5364.6|5358.6|5364.1|5358.1|5364.6|5358.6|5363.8|5357.8|9
1617721570000|2021-04-06 15:06:10|5363.8|5357.8|5360.3|5354.3|5363.8|5357.8|5360.1|5354.1|8
1617721580000|2021-04-06 15:06:20|5360.6|5354.6|5357.7|5351.7|5360.6|5354.6|5357.7|5351.7|9
1617721590000|2021-04-06 15:06:30|5358|5352|5357.5|5351.5|5358|5352|5357.5|5351.5|4
1617721600000|2021-04-06 15:06:40|5357.7|5351.7|5357.3|5351.3|5357.7|5351.7|5357.3|5351.3|3
1617721610000|2021-04-06 15:06:50|5357.6|5351.6|5357.5|5351.5|5357.6|5351.6|5357.3|5351.3|4
1617721620000|2021-04-06 15:07:00|5357.1|5351.1|5357.3|5351.3|5357.3|5351.3|5357.1|5351.1|1
1617721630000|2021-04-06 15:07:10|||||||||7
1617721650000|2021-04-06 15:07:30|5357|5351|5357.3|5351.3|5357.4|5351.4|5356.8|5350.8|8
1617721660000|2021-04-06 15:07:40|||||||||1
1617721670000|2021-04-06 15:07:50|||||||||1
1617721680000|2021-04-06 15:08:00|5357|5351|5357.1|5351.1|5357.5|5351.5|5357|5351|6
1617721690000|2021-04-06 15:08:10|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1617721700000|2021-04-06 15:08:20|5358.8|5352.8|5358.3|5352.3|5358.8|5352.8|5358.1|5352.1|9
1617721710000|2021-04-06 15:08:30|5358.1|5352.1|5358.9|5352.9|5359.1|5353.1|5358.1|5352.1|8
1617721720000|2021-04-06 15:08:40|5358.7|5352.7|5358.6|5352.6|5358.7|5352.7|5357.9|5351.9|5
1617721730000|2021-04-06 15:08:50|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|3
1617721740000|2021-04-06 15:09:00|5358|5352|5358.1|5352.1|5358.4|5352.4|5357.8|5351.8|4
1617721750000|2021-04-06 15:09:10|5357.9|5351.9|5356.8|5350.8|5357.9|5351.9|5356.8|5350.8|8
1617721770000|2021-04-06 15:09:30|5356.9|5350.9|5358.7|5352.7|5358.7|5352.7|5356.9|5350.9|13
1617721780000|2021-04-06 15:09:40|5358.5|5352.5|5359.3|5353.3|5359.3|5353.3|5358.5|5352.5|1
1617721790000|2021-04-06 15:09:50|||||||||5
1617721800000|2021-04-06 15:10:00|5359.9|5353.9|5359.7|5353.7|5360|5354|5359.7|5353.7|3
1617721810000|2021-04-06 15:10:10|5359.5|5353.5|5359.3|5353.3|5359.5|5353.5|5359.3|5353.3|0
1617721820000|2021-04-06 15:10:20|5359|5353|5358.3|5352.3|5359|5353|5358.3|5352.3|4
1617721830000|2021-04-06 15:10:30|||||||||3
1617721840000|2021-04-06 15:10:40|5356.7|5350.7|5357.5|5351.5|5357.7|5351.7|5356.7|5350.7|29
1617721850000|2021-04-06 15:10:50|||||||||2
1617721860000|2021-04-06 15:11:00|5357.3|5351.3|5357.7|5351.7|5358.3|5352.3|5357.3|5351.3|15
1617721870000|2021-04-06 15:11:10|5357.5|5351.5|5357.3|5351.3|5357.5|5351.5|5357.3|5351.3|2
1617721880000|2021-04-06 15:11:20|5357.5|5351.5|5357|5351|5357.5|5351.5|5357|5351|4
1617721890000|2021-04-06 15:11:30|5357.2|5351.2|5356.1|5350.1|5357.2|5351.2|5356.1|5350.1|9
1617721900000|2021-04-06 15:11:40|||||||||2
1617721910000|2021-04-06 15:11:50|5356.6|5350.6|5356.1|5350.1|5356.6|5350.6|5356.1|5350.1|10
1617721920000|2021-04-06 15:12:00|5356.4|5350.4|5356.1|5350.1|5356.4|5350.4|5356.1|5350.1|10
1617721930000|2021-04-06 15:12:10|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|1
1617721940000|2021-04-06 15:12:20|5353.1|5347.1|5351.9|5345.9|5353.1|5347.1|5351.6|5345.6|17
1617721950000|2021-04-06 15:12:30|5352.4|5346.4|5353.5|5347.5|5353.5|5347.5|5352.4|5346.4|6
1617721960000|2021-04-06 15:12:40|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|0
1617721970000|2021-04-06 15:12:50|5353|5347|5351|5345|5353|5347|5351|5345|3
1617721980000|2021-04-06 15:13:00|5350.7|5344.7|5350.4|5344.4|5350.7|5344.7|5349.9|5343.9|11
1617721990000|2021-04-06 15:13:10|||||||||1
1617722000000|2021-04-06 15:13:20|5348.9|5342.9|5349.1|5343.1|5349.1|5343.1|5348.7|5342.7|8
1617722010000|2021-04-06 15:13:30|||||||||2
1617722020000|2021-04-06 15:13:40|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|1
1617722030000|2021-04-06 15:13:50|5349.1|5343.1|5349.2|5343.2|5350.2|5344.2|5349.1|5343.1|12
1617722040000|2021-04-06 15:14:00|5348.2|5342.2|5348.7|5342.7|5348.7|5342.7|5348.2|5342.2|15
1617722060000|2021-04-06 15:14:20|5348.4|5342.4|5348.4|5342.4|5348.4|5342.4|5348.2|5342.2|4
1617722070000|2021-04-06 15:14:30|5348.6|5342.6|5348.2|5342.2|5348.6|5342.6|5348.2|5342.2|1
1617722080000|2021-04-06 15:14:40|||||||||3
1617722090000|2021-04-06 15:14:50|5347.1|5341.1|5346|5340|5347.3|5341.3|5345.8|5339.8|10
1617722100000|2021-04-06 15:15:00|5346.2|5340.2|5348|5342|5348|5342|5345.8|5339.8|19
1617722110000|2021-04-06 15:15:10|5347.8|5341.8|5348.9|5342.9|5348.9|5342.9|5347.4|5341.4|6
1617722120000|2021-04-06 15:15:20|5348.4|5342.4|5347.9|5341.9|5348.4|5342.4|5347.7|5341.7|12
1617722130000|2021-04-06 15:15:30|5347.7|5341.7|5347.7|5341.7|5347.7|5341.7|5347.7|5341.7|0
1617722140000|2021-04-06 15:15:40|5347.4|5341.4|5347.7|5341.7|5347.7|5341.7|5347.4|5341.4|4
1617722160000|2021-04-06 15:16:00|5347.4|5341.4|5349.7|5343.7|5350|5344|5347.4|5341.4|8
1617722170000|2021-04-06 15:16:10|5350|5344|5350|5344|5350|5344|5350|5344|1
1617722180000|2021-04-06 15:16:20|5349.7|5343.7|5350.2|5344.2|5350.2|5344.2|5349.7|5343.7|4
1617722190000|2021-04-06 15:16:30|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|1
1617722200000|2021-04-06 15:16:40|5350.9|5344.9|5351.9|5345.9|5351.9|5345.9|5350.9|5344.9|1
1617722210000|2021-04-06 15:16:50|5352.1|5346.1|5352.4|5346.4|5352.9|5346.9|5352.1|5346.1|7
1617722220000|2021-04-06 15:17:00|5351.9|5345.9|5351.4|5345.4|5351.9|5345.9|5351.4|5345.4|8
1617722230000|2021-04-06 15:17:10|5350.9|5344.9|5350.4|5344.4|5350.9|5344.9|5349.8|5343.8|9
1617722240000|2021-04-06 15:17:20|5350.9|5344.9|5350.4|5344.4|5350.9|5344.9|5350.4|5344.4|4
1617722250000|2021-04-06 15:17:30|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|7
1617722260000|2021-04-06 15:17:40|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|1
1617722270000|2021-04-06 15:17:50|||||||||1
1617722280000|2021-04-06 15:18:00|5347.5|5341.5|5350.8|5344.8|5350.8|5344.8|5347.2|5341.2|19
1617722290000|2021-04-06 15:18:10|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|3
1617722300000|2021-04-06 15:18:20|5352|5346|5350.7|5344.7|5352|5346|5350.7|5344.7|8
1617722310000|2021-04-06 15:18:30|||||||||2
1617722320000|2021-04-06 15:18:40|5351|5345|5351|5345|5351|5345|5351|5345|1
1617722330000|2021-04-06 15:18:50|||||||||2
1617722340000|2021-04-06 15:19:00|5350.7|5344.7|5350.9|5344.9|5350.9|5344.9|5350.7|5344.7|5
1617722350000|2021-04-06 15:19:10|5350.2|5344.2|5347.7|5341.7|5350.7|5344.7|5347.7|5341.7|4
1617722360000|2021-04-06 15:19:20|5348|5342|5347.7|5341.7|5348|5342|5347.2|5341.2|5
1617722370000|2021-04-06 15:19:30|5348.1|5342.1|5349.1|5343.1|5349.1|5343.1|5348.1|5342.1|6
1617722380000|2021-04-06 15:19:40|5348.9|5342.9|5348.4|5342.4|5348.9|5342.9|5348.4|5342.4|1
1617722390000|2021-04-06 15:19:50|5348.2|5342.2|5347.2|5341.2|5348.2|5342.2|5347.2|5341.2|7
1617722400000|2021-04-06 15:20:00|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|4
1617722410000|2021-04-06 15:20:10|5346.5|5340.5|5346|5340|5346.7|5340.7|5346|5340|9
1617722420000|2021-04-06 15:20:20|5346.5|5340.5|5348.4|5342.4|5348.4|5342.4|5346|5340|7
1617722430000|2021-04-06 15:20:30|5348.9|5342.9|5348.7|5342.7|5348.9|5342.9|5348.7|5342.7|1
1617722440000|2021-04-06 15:20:40|5349|5343|5348.5|5342.5|5349|5343|5348.3|5342.3|1
1617722450000|2021-04-06 15:20:50|5348.2|5342.2|5348|5342|5348.2|5342.2|5348|5342|4
1617722460000|2021-04-06 15:21:00|||||||||2
1617722470000|2021-04-06 15:21:10|5347.8|5341.8|5347.7|5341.7|5347.8|5341.8|5347.7|5341.7|7
1617722480000|2021-04-06 15:21:20|||||||||3
1617722500000|2021-04-06 15:21:40|||||||||3
1617722520000|2021-04-06 15:22:00|5346.2|5340.2|5346.5|5340.5|5346.5|5340.5|5345.8|5339.8|16
1617722530000|2021-04-06 15:22:10|5346.7|5340.7|5348.8|5342.8|5348.8|5342.8|5346.7|5340.7|6
1617722540000|2021-04-06 15:22:20|5348.6|5342.6|5349.6|5343.6|5349.6|5343.6|5348.6|5342.6|1
1617722550000|2021-04-06 15:22:30|5349.8|5343.8|5350.6|5344.6|5350.6|5344.6|5349.6|5343.6|4
1617722560000|2021-04-06 15:22:40|5350.5|5344.5|5348.5|5342.5|5350.5|5344.5|5348.5|5342.5|11
1617722570000|2021-04-06 15:22:50|5348.7|5342.7|5348.3|5342.3|5348.7|5342.7|5348.3|5342.3|2
1617722580000|2021-04-06 15:23:00|5348.2|5342.2|5348.7|5342.7|5348.7|5342.7|5348.2|5342.2|2
1617722590000|2021-04-06 15:23:10|||||||||4
1617722600000|2021-04-06 15:23:20|5348.4|5342.4|5347.9|5341.9|5348.4|5342.4|5347.9|5341.9|8
1617722610000|2021-04-06 15:23:30|||||||||3
1617722620000|2021-04-06 15:23:40|5347.4|5341.4|5347.7|5341.7|5347.7|5341.7|5347.4|5341.4|3
1617722630000|2021-04-06 15:23:50|5348.2|5342.2|5348.4|5342.4|5348.4|5342.4|5348.2|5342.2|2
1617722640000|2021-04-06 15:24:00|5348|5342|5346.4|5340.4|5348|5342|5346.4|5340.4|12
1617722650000|2021-04-06 15:24:10|5346.7|5340.7|5346.7|5340.7|5347|5341|5346.7|5340.7|26
1617722660000|2021-04-06 15:24:20|5346.4|5340.4|5346.7|5340.7|5346.7|5340.7|5346.4|5340.4|13
1617722670000|2021-04-06 15:24:30|5346.9|5340.9|5346.7|5340.7|5347.1|5341.1|5346.7|5340.7|1
1617722680000|2021-04-06 15:24:40|||||||||1
1617722690000|2021-04-06 15:24:50|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|5347.1|5341.1|2
1617722700000|2021-04-06 15:25:00|5347.4|5341.4|5347.6|5341.6|5347.6|5341.6|5347.1|5341.1|7
1617722710000|2021-04-06 15:25:10|5349.1|5343.1|5349.6|5343.6|5349.6|5343.6|5349.1|5343.1|9
1617722720000|2021-04-06 15:25:20|5350|5344|5354|5348|5354|5348|5350|5344|22
1617722730000|2021-04-06 15:25:30|5354.7|5348.7|5354.9|5348.9|5355.2|5349.2|5354.7|5348.7|6
1617722740000|2021-04-06 15:25:40|5355.2|5349.2|5355.2|5349.2|5355.7|5349.7|5355|5349|4
1617722750000|2021-04-06 15:25:50|5352.7|5346.7|5352.7|5346.7|5353.2|5347.2|5352.7|5346.7|9
1617722760000|2021-04-06 15:26:00|5353|5347|5354.7|5348.7|5354.7|5348.7|5353|5347|1
1617722770000|2021-04-06 15:26:10|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|3
1617722780000|2021-04-06 15:26:20|5354.9|5348.9|5354.7|5348.7|5354.9|5348.9|5354.7|5348.7|3
1617722790000|2021-04-06 15:26:30|||||||||2
1617722800000|2021-04-06 15:26:40|5355.2|5349.2|5354.7|5348.7|5355.4|5349.4|5354.7|5348.7|9
1617722810000|2021-04-06 15:26:50|||||||||2
1617722820000|2021-04-06 15:27:00|5354.4|5348.4|5354.7|5348.7|5354.7|5348.7|5354.4|5348.4|4
1617722830000|2021-04-06 15:27:10|5354.1|5348.1|5353.7|5347.7|5354.1|5348.1|5353.7|5347.7|9
1617722840000|2021-04-06 15:27:20|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|5353.4|5347.4|1
1617722850000|2021-04-06 15:27:30|||||||||2
1617722860000|2021-04-06 15:27:40|||||||||1
1617722870000|2021-04-06 15:27:50|||||||||3
1617722880000|2021-04-06 15:28:00|5352.9|5346.9|5352.5|5346.5|5352.9|5346.9|5351.9|5345.9|20
1617722890000|2021-04-06 15:28:10|5352.8|5346.8|5352.8|5346.8|5352.8|5346.8|5352.8|5346.8|5
1617722900000|2021-04-06 15:28:20|5352.5|5346.5|5352.5|5346.5|5352.8|5346.8|5352.5|5346.5|11
1617722910000|2021-04-06 15:28:30|5352.2|5346.2|5352.5|5346.5|5352.5|5346.5|5352|5346|12
1617722920000|2021-04-06 15:28:40|5352.7|5346.7|5352.9|5346.9|5352.9|5346.9|5352.7|5346.7|3
1617722930000|2021-04-06 15:28:50|5353.1|5347.1|5353.9|5347.9|5354.2|5348.2|5353.1|5347.1|8
1617722940000|2021-04-06 15:29:00|5354.2|5348.2|5353.2|5347.2|5354.2|5348.2|5353.2|5347.2|6
1617722960000|2021-04-06 15:29:20|5352.7|5346.7|5352.5|5346.5|5352.7|5346.7|5352.2|5346.2|10
1617722970000|2021-04-06 15:29:30|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|4
1617722980000|2021-04-06 15:29:40|5354.7|5348.7|5355.1|5349.1|5355.1|5349.1|5354.7|5348.7|5
1617722990000|2021-04-06 15:29:50|5355.3|5349.3|5356.4|5350.4|5356.4|5350.4|5355.3|5349.3|1
1617723000000|2021-04-06 15:30:00|5356.1|5350.1|5356.4|5350.4|5356.6|5350.6|5355.9|5349.9|12
1617723010000|2021-04-06 15:30:10|5354.9|5348.9|5353.9|5347.9|5354.9|5348.9|5353.9|5347.9|3
1617723020000|2021-04-06 15:30:20|5354.1|5348.1|5352.9|5346.9|5354.6|5348.6|5352.9|5346.9|7
1617723030000|2021-04-06 15:30:30|5353.4|5347.4|5352.9|5346.9|5353.4|5347.4|5352.9|5346.9|3
1617723040000|2021-04-06 15:30:40|5353.2|5347.2|5352.9|5346.9|5353.2|5347.2|5352.9|5346.9|2
1617723050000|2021-04-06 15:30:50|5350.7|5344.7|5350.7|5344.7|5351|5345|5350.7|5344.7|6
1617723060000|2021-04-06 15:31:00|5351|5345|5352.5|5346.5|5352.8|5346.8|5351|5345|20
1617723080000|2021-04-06 15:31:20|5351.5|5345.5|5351|5345|5351.5|5345.5|5351|5345|1
1617723090000|2021-04-06 15:31:30|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|5350.4|5344.4|2
1617723100000|2021-04-06 15:31:40|5350.2|5344.2|5349.2|5343.2|5350.2|5344.2|5348.5|5342.5|4
1617723110000|2021-04-06 15:31:50|5349|5343|5348|5342|5349|5343|5348|5342|5
1617723120000|2021-04-06 15:32:00|5349.1|5343.1|5350.6|5344.6|5350.9|5344.9|5349.1|5343.1|37
1617723130000|2021-04-06 15:32:10|5350.9|5344.9|5350.6|5344.6|5350.9|5344.9|5350.6|5344.6|7
1617723140000|2021-04-06 15:32:20|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|1
1617723150000|2021-04-06 15:32:30|5349.8|5343.8|5348.5|5342.5|5349.8|5343.8|5348.5|5342.5|7
1617723160000|2021-04-06 15:32:40|5349|5343|5349|5343|5349.3|5343.3|5349|5343|7
1617723170000|2021-04-06 15:32:50|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|2
1617723180000|2021-04-06 15:33:00|5348.3|5342.3|5349.5|5343.5|5349.7|5343.7|5348|5342|18
1617723190000|2021-04-06 15:33:10|5348.4|5342.4|5349.4|5343.4|5349.9|5343.9|5348.4|5342.4|9
1617723200000|2021-04-06 15:33:20|5348.7|5342.7|5348.9|5342.9|5348.9|5342.9|5348.7|5342.7|1
1617723210000|2021-04-06 15:33:30|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|8
1617723220000|2021-04-06 15:33:40|5348.8|5342.8|5349.4|5343.4|5349.4|5343.4|5348.8|5342.8|4
1617723230000|2021-04-06 15:33:50|5349.6|5343.6|5349.3|5343.3|5349.8|5343.8|5349.3|5343.3|5
1617723240000|2021-04-06 15:34:00|5349|5343|5348.3|5342.3|5349|5343|5348|5342|3
1617723250000|2021-04-06 15:34:10|5348|5342|5348|5342|5348.3|5342.3|5348|5342|3
1617723260000|2021-04-06 15:34:20|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|5347.8|5341.8|6
1617723270000|2021-04-06 15:34:30|5348.3|5342.3|5347.8|5341.8|5348.3|5342.3|5347.8|5341.8|8
1617723280000|2021-04-06 15:34:40|5348.3|5342.3|5348.6|5342.6|5348.6|5342.6|5348.3|5342.3|10
1617723290000|2021-04-06 15:34:50|5348.3|5342.3|5348.6|5342.6|5348.9|5342.9|5348.3|5342.3|6
1617723300000|2021-04-06 15:35:00|5348.3|5342.3|5348.3|5342.3|5348.6|5342.6|5347.8|5341.8|26
1617723310000|2021-04-06 15:35:10|5348.2|5342.2|5348|5342|5348.2|5342.2|5348|5342|2
1617723320000|2021-04-06 15:35:20|5347.8|5341.8|5348|5342|5348|5342|5347.8|5341.8|4
1617723330000|2021-04-06 15:35:30|5347.8|5341.8|5348.6|5342.6|5348.6|5342.6|5347.6|5341.6|5
1617723340000|2021-04-06 15:35:40|||||||||1
1617723350000|2021-04-06 15:35:50|5349.6|5343.6|5350.9|5344.9|5350.9|5344.9|5349.6|5343.6|8
1617723360000|2021-04-06 15:36:00|5351.2|5345.2|5352.9|5346.9|5353.8|5347.8|5350.9|5344.9|5
1617723370000|2021-04-06 15:36:10|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|6
1617723380000|2021-04-06 15:36:20|5353.3|5347.3|5353.3|5347.3|5353.5|5347.5|5353.3|5347.3|2
1617723390000|2021-04-06 15:36:30|5351.5|5345.5|5351.4|5345.4|5351.5|5345.5|5351.4|5345.4|3
1617723400000|2021-04-06 15:36:40|||||||||2
1617723410000|2021-04-06 15:36:50|5352.4|5346.4|5352.1|5346.1|5352.4|5346.4|5352.1|5346.1|7
1617723420000|2021-04-06 15:37:00|||||||||4
1617723440000|2021-04-06 15:37:20|5351.9|5345.9|5351.1|5345.1|5351.9|5345.9|5351.1|5345.1|12
1617723460000|2021-04-06 15:37:40|||||||||1
1617723470000|2021-04-06 15:37:50|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|5350.9|5344.9|2
1617723480000|2021-04-06 15:38:00|5350.6|5344.6|5349.3|5343.3|5350.6|5344.6|5349.3|5343.3|11
1617723490000|2021-04-06 15:38:10|5349|5343|5348.6|5342.6|5349|5343|5348.6|5342.6|4
1617723500000|2021-04-06 15:38:20|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|2
1617723510000|2021-04-06 15:38:30|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|3
1617723520000|2021-04-06 15:38:40|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|5348.8|5342.8|6
1617723530000|2021-04-06 15:38:50|5349.1|5343.1|5348.8|5342.8|5349.1|5343.1|5348.8|5342.8|3
1617723540000|2021-04-06 15:39:00|||||||||8
1617723550000|2021-04-06 15:39:10|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|5349.5|5343.5|2
1617723560000|2021-04-06 15:39:20|5349.2|5343.2|5349|5343|5349.2|5343.2|5349|5343|6
1617723570000|2021-04-06 15:39:30|5348.8|5342.8|5349.1|5343.1|5349.1|5343.1|5348.8|5342.8|17
1617723580000|2021-04-06 15:39:40|5348.8|5342.8|5349.1|5343.1|5349.2|5343.2|5348.8|5342.8|3
1617723600000|2021-04-06 15:40:00|5348.8|5342.8|5345.8|5339.8|5348.8|5342.8|5345.8|5339.8|12
1617723610000|2021-04-06 15:40:10|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|6
1617723620000|2021-04-06 15:40:20|5346.3|5340.3|5346.8|5340.8|5346.8|5340.8|5346.3|5340.3|0
1617723630000|2021-04-06 15:40:30|5346.5|5340.5|5346|5340|5346.5|5340.5|5346|5340|9
1617723640000|2021-04-06 15:40:40|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|3
1617723650000|2021-04-06 15:40:50|5346.6|5340.6|5346.3|5340.3|5346.6|5340.6|5346.3|5340.3|2
1617723660000|2021-04-06 15:41:00|5346.5|5340.5|5346.5|5340.5|5347|5341|5346.5|5340.5|3
1617723670000|2021-04-06 15:41:10|||||||||1
1617723680000|2021-04-06 15:41:20|5346.2|5340.2|5343.1|5337.1|5346.2|5340.2|5342.3|5336.3|9
1617723690000|2021-04-06 15:41:30|||||||||6
1617723700000|2021-04-06 15:41:40|||||||||4
1617723710000|2021-04-06 15:41:50|||||||||1
1617723720000|2021-04-06 15:42:00|5343.4|5337.4|5343.6|5337.6|5343.6|5337.6|5343.4|5337.4|3
1617723730000|2021-04-06 15:42:10|5341.8|5335.8|5336.1|5330.1|5342|5336|5336.1|5330.1|20
1617723740000|2021-04-06 15:42:20|5335.1|5329.1|5335.9|5329.9|5336.1|5330.1|5335.1|5329.1|8
1617723750000|2021-04-06 15:42:30|5335.6|5329.6|5334.3|5328.3|5336.4|5330.4|5334.3|5328.3|20
1617723760000|2021-04-06 15:42:40|5334.5|5328.5|5335.3|5329.3|5335.3|5329.3|5334.3|5328.3|3
1617723770000|2021-04-06 15:42:50|5335.6|5329.6|5334.8|5328.8|5335.8|5329.8|5334.8|5328.8|3
1617723780000|2021-04-06 15:43:00|5334.5|5328.5|5334.2|5328.2|5334.5|5328.5|5334.2|5328.2|6
1617723790000|2021-04-06 15:43:10|5333.4|5327.4|5332.2|5326.2|5333.4|5327.4|5332.2|5326.2|10
1617723800000|2021-04-06 15:43:20|5331.6|5325.6|5331.1|5325.1|5331.6|5325.6|5330.4|5324.4|18
1617723810000|2021-04-06 15:43:30|5330.7|5324.7|5330|5324|5331.5|5325.5|5330|5324|24
1617723820000|2021-04-06 15:43:40|5329|5323|5328.5|5322.5|5329|5323|5328.5|5322.5|5
1617723830000|2021-04-06 15:43:50|5329.3|5323.3|5328.5|5322.5|5329.3|5323.3|5328.5|5322.5|6
1617723840000|2021-04-06 15:44:00|5328.2|5322.2|5326.3|5320.3|5328.2|5322.2|5326.3|5320.3|6
1617723850000|2021-04-06 15:44:10|5326.2|5320.2|5328.1|5322.1|5328.9|5322.9|5325.7|5319.7|17
1617723860000|2021-04-06 15:44:20|||||||||3
1617723870000|2021-04-06 15:44:30|5327.1|5321.1|5326.3|5320.3|5327.1|5321.1|5326.3|5320.3|21
1617723880000|2021-04-06 15:44:40|5324.8|5318.8|5328.5|5322.5|5328.5|5322.5|5324.8|5318.8|22
1617723890000|2021-04-06 15:44:50|5328.2|5322.2|5325.7|5319.7|5328.2|5322.2|5325.7|5319.7|13
1617723900000|2021-04-06 15:45:00|5326.5|5320.5|5327|5321|5327|5321|5326.5|5320.5|9
1617723910000|2021-04-06 15:45:10|5328|5322|5328.3|5322.3|5328.5|5322.5|5328|5322|11
1617723920000|2021-04-06 15:45:20|5328.6|5322.6|5332|5326|5332|5326|5328.6|5322.6|2
1617723930000|2021-04-06 15:45:30|5332.3|5326.3|5329.3|5323.3|5332.3|5326.3|5329.3|5323.3|13
1617723940000|2021-04-06 15:45:40|5329.8|5323.8|5326.9|5320.9|5329.8|5323.8|5326.3|5320.3|8
1617723950000|2021-04-06 15:45:50|5325.9|5319.9|5324.8|5318.8|5326.6|5320.6|5324.8|5318.8|8
1617723960000|2021-04-06 15:46:00|5324.9|5318.9|5324.9|5318.9|5325.1|5319.1|5324.6|5318.6|12
1617723970000|2021-04-06 15:46:10|5325.2|5319.2|5324.1|5318.1|5325.4|5319.4|5324.1|5318.1|5
1617723980000|2021-04-06 15:46:20|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5323.8|5317.8|3
1617723990000|2021-04-06 15:46:30|5324|5318|5323.2|5317.2|5324|5318|5323|5317|7
1617724000000|2021-04-06 15:46:40|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5321.4|5315.4|24
1617724010000|2021-04-06 15:46:50|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|2
1617724020000|2021-04-06 15:47:00|5322.8|5316.8|5321|5315|5323.2|5317.2|5321|5315|4
1617724030000|2021-04-06 15:47:10|5319.5|5313.5|5321|5315|5321.2|5315.2|5319.2|5313.2|27
1617724050000|2021-04-06 15:47:30|||||||||6
1617724060000|2021-04-06 15:47:40|5322.3|5316.3|5321.5|5315.5|5322.3|5316.3|5321.5|5315.5|9
1617724070000|2021-04-06 15:47:50|5321.7|5315.7|5322|5316|5322.3|5316.3|5321.7|5315.7|8
1617724080000|2021-04-06 15:48:00|5322.3|5316.3|5322|5316|5322.3|5316.3|5322|5316|7
1617724090000|2021-04-06 15:48:10|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5
1617724100000|2021-04-06 15:48:20|5322.5|5316.5|5325.6|5319.6|5325.9|5319.9|5322.5|5316.5|13
1617724110000|2021-04-06 15:48:30|5326.4|5320.4|5327.1|5321.1|5327.4|5321.4|5326.4|5320.4|11
1617724120000|2021-04-06 15:48:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|1
1617724130000|2021-04-06 15:48:50|5327.2|5321.2|5326.6|5320.6|5327.2|5321.2|5326.6|5320.6|7
1617724140000|2021-04-06 15:49:00|5326.9|5320.9|5326.9|5320.9|5327.1|5321.1|5326.9|5320.9|2
1617724150000|2021-04-06 15:49:10|5326.6|5320.6|5323|5317|5326.6|5320.6|5323|5317|8
1617724160000|2021-04-06 15:49:20|5322.3|5316.3|5321.7|5315.7|5322.3|5316.3|5320.7|5314.7|4
1617724170000|2021-04-06 15:49:30|||||||||1
1617724180000|2021-04-06 15:49:40|5321.4|5315.4|5321.7|5315.7|5321.7|5315.7|5320.7|5314.7|3
1617724190000|2021-04-06 15:49:50|5321.1|5315.1|5322.2|5316.2|5322.2|5316.2|5321.1|5315.1|5
1617724200000|2021-04-06 15:50:00|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|8
1617724210000|2021-04-06 15:50:10|||||||||2
1617724220000|2021-04-06 15:50:20|5321.4|5315.4|5320.7|5314.7|5321.4|5315.4|5320.4|5314.4|10
1617724230000|2021-04-06 15:50:30|||||||||6
1617724240000|2021-04-06 15:50:40|5321|5315|5321|5315|5321|5315|5321|5315|12
1617724250000|2021-04-06 15:50:50|5320.7|5314.7|5318.3|5312.3|5320.7|5314.7|5318|5312|21
1617724260000|2021-04-06 15:51:00|5318.6|5312.6|5318.5|5312.5|5318.8|5312.8|5318.3|5312.3|11
1617724270000|2021-04-06 15:51:10|||||||||2
1617724280000|2021-04-06 15:51:20|5318.3|5312.3|5318.5|5312.5|5318.5|5312.5|5318.3|5312.3|0
1617724290000|2021-04-06 15:51:30|5318.8|5312.8|5319.2|5313.2|5319.2|5313.2|5317.7|5311.7|12
1617724300000|2021-04-06 15:51:40|5319.5|5313.5|5319.7|5313.7|5319.7|5313.7|5319.5|5313.5|7
1617724310000|2021-04-06 15:51:50|5320|5314|5319.2|5313.2|5320|5314|5319.2|5313.2|8
1617724320000|2021-04-06 15:52:00|5319.4|5313.4|5319.7|5313.7|5319.7|5313.7|5319.4|5313.4|4
1617724330000|2021-04-06 15:52:10|||||||||1
1617724340000|2021-04-06 15:52:20|||||||||5
1617724350000|2021-04-06 15:52:30|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|11
1617724360000|2021-04-06 15:52:40|||||||||4
1617724370000|2021-04-06 15:52:50|5319.7|5313.7|5319.2|5313.2|5320|5314|5319.2|5313.2|4
1617724380000|2021-04-06 15:53:00|5318.9|5312.9|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|5
1617724390000|2021-04-06 15:53:10|5318.5|5312.5|5318.7|5312.7|5318.7|5312.7|5317|5311|12
1617724400000|2021-04-06 15:53:20|5317.8|5311.8|5317.5|5311.5|5317.8|5311.8|5317.5|5311.5|0
1617724410000|2021-04-06 15:53:30|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|6
1617724420000|2021-04-06 15:53:40|5317.5|5311.5|5317|5311|5317.5|5311.5|5317|5311|4
1617724430000|2021-04-06 15:53:50|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|3
1617724440000|2021-04-06 15:54:00|||||||||2
1617724450000|2021-04-06 15:54:10|5317.5|5311.5|5317.8|5311.8|5317.8|5311.8|5317.5|5311.5|3
1617724460000|2021-04-06 15:54:20|5318.2|5312.2|5320.7|5314.7|5320.7|5314.7|5317.7|5311.7|16
1617724470000|2021-04-06 15:54:30|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|4
1617724480000|2021-04-06 15:54:40|5320.8|5314.8|5321.7|5315.7|5321.7|5315.7|5320.8|5314.8|5
1617724490000|2021-04-06 15:54:50|||||||||3
1617724500000|2021-04-06 15:55:00|5321.2|5315.2|5320.7|5314.7|5321.2|5315.2|5320.7|5314.7|1
1617724520000|2021-04-06 15:55:20|5321|5315|5322.2|5316.2|5322.2|5316.2|5321|5315|2
1617724530000|2021-04-06 15:55:30|5322|5316|5320.7|5314.7|5322|5316|5320.7|5314.7|3
1617724540000|2021-04-06 15:55:40|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|4
1617724550000|2021-04-06 15:55:50|5319.9|5313.9|5319.2|5313.2|5319.9|5313.9|5319.2|5313.2|10
1617724560000|2021-04-06 15:56:00|5319.5|5313.5|5321|5315|5321.2|5315.2|5319.5|5313.5|9
1617724570000|2021-04-06 15:56:10|5320.7|5314.7|5320|5314|5321|5315|5320|5314|2
1617724580000|2021-04-06 15:56:20|5320.3|5314.3|5320.3|5314.3|5320.3|5314.3|5320|5314|0
1617724590000|2021-04-06 15:56:30|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|2
1617724600000|2021-04-06 15:56:40|||||||||1
1617724610000|2021-04-06 15:56:50|5320.2|5314.2|5319.7|5313.7|5320.2|5314.2|5319.7|5313.7|4
1617724620000|2021-04-06 15:57:00|5318.7|5312.7|5319|5313|5319.2|5313.2|5318.7|5312.7|16
1617724630000|2021-04-06 15:57:10|5319.2|5313.2|5321.7|5315.7|5321.7|5315.7|5319.2|5313.2|4
1617724640000|2021-04-06 15:57:20|5321.2|5315.2|5320.7|5314.7|5321.2|5315.2|5320.7|5314.7|3
1617724650000|2021-04-06 15:57:30|||||||||3
1617724660000|2021-04-06 15:57:40|||||||||1
1617724670000|2021-04-06 15:57:50|||||||||1
1617724680000|2021-04-06 15:58:00|5320.2|5314.2|5319.7|5313.7|5320.2|5314.2|5319.7|5313.7|22
1617724700000|2021-04-06 15:58:20|5319.2|5313.2|5318.7|5312.7|5319.2|5313.2|5318.7|5312.7|10
1617724720000|2021-04-06 15:58:40|||||||||1
1617724750000|2021-04-06 15:59:10|5318.4|5312.4|5317.7|5311.7|5319|5313|5317.7|5311.7|10
1617724760000|2021-04-06 15:59:20|5318|5312|5316.7|5310.7|5318|5312|5316.7|5310.7|3
1617724770000|2021-04-06 15:59:30|5316.5|5310.5|5317|5311|5317|5311|5316.2|5310.2|11
1617724780000|2021-04-06 15:59:40|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5316.4|5310.4|16
1617724790000|2021-04-06 15:59:50|5317|5311|5318.1|5312.1|5318.6|5312.6|5317|5311|12
1617724800000|2021-04-06 16:00:00|5318|5312|5317.8|5311.8|5318|5312|5317.8|5311.8|2
1617724810000|2021-04-06 16:00:10|5318|5312|5319|5313|5319|5313|5318|5312|15
1617724820000|2021-04-06 16:00:20|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|0
1617724840000|2021-04-06 16:00:40|5319.3|5313.3|5320|5314|5320|5314|5319.3|5313.3|8
1617724850000|2021-04-06 16:00:50|5319.8|5313.8|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1617724860000|2021-04-06 16:01:00|5319|5313|5318.8|5312.8|5319|5313|5318.8|5312.8|2
1617724870000|2021-04-06 16:01:10|5319.1|5313.1|5318.5|5312.5|5319.1|5313.1|5318.5|5312.5|2
1617724880000|2021-04-06 16:01:20|5318.8|5312.8|5318.8|5312.8|5319|5313|5318.8|5312.8|3
1617724890000|2021-04-06 16:01:30|5319|5313|5319.3|5313.3|5319.3|5313.3|5319|5313|3
1617724900000|2021-04-06 16:01:40|5319|5313|5318.3|5312.3|5319|5313|5318|5312|6
1617724910000|2021-04-06 16:01:50|5318|5312|5319.1|5313.1|5319.1|5313.1|5317.1|5311.1|39
1617724920000|2021-04-06 16:02:00|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.1|5313.1|2
1617724930000|2021-04-06 16:02:10|5319|5313|5319.3|5313.3|5319.3|5313.3|5318.8|5312.8|2
1617724940000|2021-04-06 16:02:20|5319|5313|5318.5|5312.5|5319|5313|5318.5|5312.5|3
1617724950000|2021-04-06 16:02:30|5319.3|5313.3|5319.3|5313.3|5319.6|5313.6|5319.3|5313.3|4
1617724960000|2021-04-06 16:02:40|5318.2|5312.2|5318.7|5312.7|5318.7|5312.7|5317.9|5311.9|15
1617724970000|2021-04-06 16:02:50|5319|5313|5319.3|5313.3|5319.3|5313.3|5319|5313|1
1617724980000|2021-04-06 16:03:00|5319|5313|5319.3|5313.3|5319.3|5313.3|5318.7|5312.7|18
1617724990000|2021-04-06 16:03:10|5319.6|5313.6|5319.9|5313.9|5319.9|5313.9|5319.6|5313.6|1
1617725000000|2021-04-06 16:03:20|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.4|5313.4|0
1617725010000|2021-04-06 16:03:30|5319.4|5313.4|5318.3|5312.3|5319.4|5313.4|5318.3|5312.3|10
1617725020000|2021-04-06 16:03:40|5318.7|5312.7|5318.8|5312.8|5319|5313|5318.7|5312.7|0
1617725030000|2021-04-06 16:03:50|||||||||1
1617725040000|2021-04-06 16:04:00|5318|5312|5317.1|5311.1|5318.5|5312.5|5317.1|5311.1|13
1617725050000|2021-04-06 16:04:10|5316.8|5310.8|5317.1|5311.1|5317.1|5311.1|5316.8|5310.8|4
1617725060000|2021-04-06 16:04:20|5317.4|5311.4|5316.7|5310.7|5317.4|5311.4|5316.2|5310.2|17
1617725070000|2021-04-06 16:04:30|5316.4|5310.4|5316.7|5310.7|5316.7|5310.7|5316.2|5310.2|2
1617725080000|2021-04-06 16:04:40|5316.8|5310.8|5317.1|5311.1|5317.5|5311.5|5316.8|5310.8|12
1617725090000|2021-04-06 16:04:50|5317.4|5311.4|5317.1|5311.1|5317.4|5311.4|5317.1|5311.1|4
1617725100000|2021-04-06 16:05:00|5316.8|5310.8|5317.1|5311.1|5317.1|5311.1|5316.8|5310.8|3
1617725110000|2021-04-06 16:05:10|5317.3|5311.3|5318.3|5312.3|5318.3|5312.3|5317.3|5311.3|10
1617725120000|2021-04-06 16:05:20|5318.8|5312.8|5319.6|5313.6|5319.6|5313.6|5318.8|5312.8|5
1617725130000|2021-04-06 16:05:30|5321.1|5315.1|5320.1|5314.1|5321.1|5315.1|5320.1|5314.1|20
1617725140000|2021-04-06 16:05:40|5319.8|5313.8|5319.6|5313.6|5319.8|5313.8|5319.3|5313.3|2
1617725150000|2021-04-06 16:05:50|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|7
1617725160000|2021-04-06 16:06:00|5319.6|5313.6|5319.3|5313.3|5319.6|5313.6|5319.3|5313.3|5
1617725170000|2021-04-06 16:06:10|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|0
1617725180000|2021-04-06 16:06:20|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.5|5313.5|3
1617725190000|2021-04-06 16:06:30|5316.6|5310.6|5315.6|5309.6|5316.6|5310.6|5315.6|5309.6|11
1617725200000|2021-04-06 16:06:40|5314.7|5308.7|5314.1|5308.1|5314.7|5308.7|5312.8|5306.8|43
1617725210000|2021-04-06 16:06:50|5313.8|5307.8|5313.6|5307.6|5313.9|5307.9|5313.1|5307.1|12
1617725220000|2021-04-06 16:07:00|5313.3|5307.3|5310.8|5304.8|5313.3|5307.3|5309.5|5303.5|27
1617725230000|2021-04-06 16:07:10|5310.5|5304.5|5310.3|5304.3|5310.8|5304.8|5310|5304|8
1617725240000|2021-04-06 16:07:20|5310|5304|5306.9|5300.9|5310|5304|5306.7|5300.7|14
1617725250000|2021-04-06 16:07:30|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|5307.9|5301.9|3
1617725260000|2021-04-06 16:07:40|5307.3|5301.3|5305.9|5299.9|5307.3|5301.3|5305.5|5299.5|15
1617725270000|2021-04-06 16:07:50|5306.2|5300.2|5305.5|5299.5|5306.2|5300.2|5305|5299|4
1617725280000|2021-04-06 16:08:00|5305.2|5299.2|5306.3|5300.3|5306.5|5300.5|5305.2|5299.2|7
1617725290000|2021-04-06 16:08:10|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.5|5299.5|4
1617725300000|2021-04-06 16:08:20|5306.6|5300.6|5306.3|5300.3|5309|5303|5305.5|5299.5|27
1617725310000|2021-04-06 16:08:30|5306.5|5300.5|5309.5|5303.5|5309.8|5303.8|5306.5|5300.5|6
1617725320000|2021-04-06 16:08:40|5310.1|5304.1|5310.5|5304.5|5310.5|5304.5|5310.1|5304.1|6
1617725330000|2021-04-06 16:08:50|||||||||1
1617725340000|2021-04-06 16:09:00|5310.1|5304.1|5306.5|5300.5|5310.1|5304.1|5306.5|5300.5|7
1617725350000|2021-04-06 16:09:10|5306.8|5300.8|5307.2|5301.2|5308.3|5302.3|5306.8|5300.8|2
1617725360000|2021-04-06 16:09:20|5307.5|5301.5|5307.3|5301.3|5307.8|5301.8|5307.3|5301.3|4
1617725370000|2021-04-06 16:09:30|5307|5301|5306.5|5300.5|5307.1|5301.1|5306.3|5300.3|5
1617725380000|2021-04-06 16:09:40|5306.3|5300.3|5304.5|5298.5|5306.5|5300.5|5304.2|5298.2|11
1617725390000|2021-04-06 16:09:50|5304.2|5298.2|5304.5|5298.5|5304.5|5298.5|5304.2|5298.2|2
1617725400000|2021-04-06 16:10:00|5304.2|5298.2|5306.2|5300.2|5306.5|5300.5|5304.2|5298.2|29
1617725410000|2021-04-06 16:10:10|5305.9|5299.9|5307.5|5301.5|5307.5|5301.5|5305.9|5299.9|6
1617725420000|2021-04-06 16:10:20|5307.1|5301.1|5304.5|5298.5|5307.1|5301.1|5304.5|5298.5|17
1617725430000|2021-04-06 16:10:30|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|3
1617725440000|2021-04-06 16:10:40|5305.3|5299.3|5306.8|5300.8|5306.8|5300.8|5305.3|5299.3|7
1617725450000|2021-04-06 16:10:50|5305.5|5299.5|5305.5|5299.5|5306.1|5300.1|5305.5|5299.5|9
1617725460000|2021-04-06 16:11:00|5304.7|5298.7|5305.7|5299.7|5305.7|5299.7|5304.5|5298.5|3
1617725470000|2021-04-06 16:11:10|5305.2|5299.2|5305.8|5299.8|5305.8|5299.8|5305.2|5299.2|9
1617725480000|2021-04-06 16:11:20|5305.5|5299.5|5305.2|5299.2|5305.5|5299.5|5305.2|5299.2|0
1617725490000|2021-04-06 16:11:30|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|1
1617725500000|2021-04-06 16:11:40|5304.5|5298.5|5304.8|5298.8|5305|5299|5304.5|5298.5|11
1617725510000|2021-04-06 16:11:50|5304.6|5298.6|5304|5298|5304.6|5298.6|5304|5298|4
1617725520000|2021-04-06 16:12:00|5304.3|5298.3|5304.5|5298.5|5305.3|5299.3|5304|5298|38
1617725530000|2021-04-06 16:12:10|5303.8|5297.8|5303.7|5297.7|5303.8|5297.8|5303.5|5297.5|4
1617725540000|2021-04-06 16:12:20|5304|5298|5306.1|5300.1|5306.1|5300.1|5303.5|5297.5|1
1617725550000|2021-04-06 16:12:30|5306.8|5300.8|5308.1|5302.1|5308.1|5302.1|5306.8|5300.8|14
1617725560000|2021-04-06 16:12:40|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.1|5302.1|97
1617725570000|2021-04-06 16:12:50|5308.1|5302.1|5307.1|5301.1|5308.1|5302.1|5307.1|5301.1|7
1617725580000|2021-04-06 16:13:00|5306.8|5300.8|5304.8|5298.8|5306.8|5300.8|5304.8|5298.8|9
1617725590000|2021-04-06 16:13:10|5304.4|5298.4|5303.5|5297.5|5304.4|5298.4|5303.5|5297.5|9
1617725600000|2021-04-06 16:13:20|5304.1|5298.1|5304.5|5298.5|5304.5|5298.5|5304.1|5298.1|10
1617725610000|2021-04-06 16:13:30|5304.3|5298.3|5304|5298|5304.3|5298.3|5304|5298|3
1617725620000|2021-04-06 16:13:40|5303.6|5297.6|5307.1|5301.1|5307.1|5301.1|5303.6|5297.6|19
1617725630000|2021-04-06 16:13:50|5308.1|5302.1|5307.5|5301.5|5308.2|5302.2|5307.5|5301.5|7
1617725640000|2021-04-06 16:14:00|5304.1|5298.1|5302.8|5296.8|5304.1|5298.1|5302.8|5296.8|33
1617725650000|2021-04-06 16:14:10|5303|5297|5303|5297|5303|5297|5303|5297|4
1617725670000|2021-04-06 16:14:30|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|9
1617725680000|2021-04-06 16:14:40|5303|5297|5303.5|5297.5|5303.5|5297.5|5303|5297|9
1617725690000|2021-04-06 16:14:50|5303.2|5297.2|5303.5|5297.5|5303.5|5297.5|5303.2|5297.2|5
1617725700000|2021-04-06 16:15:00|5303.8|5297.8|5303.9|5297.9|5304.5|5298.5|5303.5|5297.5|14
1617725710000|2021-04-06 16:15:10|5303.6|5297.6|5303.4|5297.4|5303.6|5297.6|5303.1|5297.1|11
1617725720000|2021-04-06 16:15:20|5303.1|5297.1|5303.9|5297.9|5305.2|5299.2|5302.6|5296.6|69
1617725730000|2021-04-06 16:15:30|5304.9|5298.9|5305.2|5299.2|5305.2|5299.2|5304.9|5298.9|5
1617725740000|2021-04-06 16:15:40|||||||||5
1617725750000|2021-04-06 16:15:50|5305.6|5299.6|5308.5|5302.5|5308.5|5302.5|5305.6|5299.6|16
1617725760000|2021-04-06 16:16:00|5309.1|5303.1|5308.6|5302.6|5309.1|5303.1|5308.6|5302.6|18
1617725770000|2021-04-06 16:16:10|5308.1|5302.1|5309.1|5303.1|5309.1|5303.1|5308.1|5302.1|3
1617725780000|2021-04-06 16:16:20|5309.4|5303.4|5309.1|5303.1|5309.4|5303.4|5308.8|5302.8|2
1617725790000|2021-04-06 16:16:30|5308.8|5302.8|5309.6|5303.6|5309.6|5303.6|5308.8|5302.8|25
1617725800000|2021-04-06 16:16:40|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|2
1617725810000|2021-04-06 16:16:50|5309.4|5303.4|5309.6|5303.6|5309.6|5303.6|5309.4|5303.4|0
1617725820000|2021-04-06 16:17:00|5309.9|5303.9|5308.5|5302.5|5309.9|5303.9|5308.2|5302.2|17
1617725830000|2021-04-06 16:17:10|5308.2|5302.2|5308.2|5302.2|5308.5|5302.5|5308.2|5302.2|3
1617725840000|2021-04-06 16:17:20|5307.9|5301.9|5307.5|5301.5|5307.9|5301.9|5307.2|5301.2|10
1617725850000|2021-04-06 16:17:30|5307.2|5301.2|5307.4|5301.4|5307.7|5301.7|5307|5301|3
1617725860000|2021-04-06 16:17:40|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|5307.7|5301.7|1
1617725870000|2021-04-06 16:17:50|5307.5|5301.5|5306.1|5300.1|5307.5|5301.5|5306.1|5300.1|12
1617725880000|2021-04-06 16:18:00|5305.1|5299.1|5305.1|5299.1|5305.1|5299.1|5304.8|5298.8|15
1617725890000|2021-04-06 16:18:10|5305.4|5299.4|5304.1|5298.1|5305.6|5299.6|5304.1|5298.1|5
1617725910000|2021-04-06 16:18:30|5303.9|5297.9|5303.8|5297.8|5304.1|5298.1|5303.3|5297.3|14
1617725920000|2021-04-06 16:18:40|5303.4|5297.4|5303.1|5297.1|5303.6|5297.6|5303.1|5297.1|5
1617725930000|2021-04-06 16:18:50|5302.8|5296.8|5302.6|5296.6|5302.8|5296.8|5302.6|5296.6|1
1617725940000|2021-04-06 16:19:00|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|27
1617725960000|2021-04-06 16:19:20|5303.4|5297.4|5303.6|5297.6|5303.6|5297.6|5303.4|5297.4|1
1617725970000|2021-04-06 16:19:30|||||||||1
1617725990000|2021-04-06 16:19:50|5303.3|5297.3|5303.6|5297.6|5303.6|5297.6|5303.1|5297.1|2
1617726000000|2021-04-06 16:20:00|5305.1|5299.1|5304.8|5298.8|5305.1|5299.1|5304.1|5298.1|6
1617726010000|2021-04-06 16:20:10|5305.1|5299.1|5306.1|5300.1|5306.1|5300.1|5305.1|5299.1|7
1617726020000|2021-04-06 16:20:20|||||||||1
1617726030000|2021-04-06 16:20:30|5306.4|5300.4|5306.1|5300.1|5306.6|5300.6|5306.1|5300.1|2
1617726040000|2021-04-06 16:20:40|5306.6|5300.6|5306.1|5300.1|5306.6|5300.6|5306.1|5300.1|6
1617726050000|2021-04-06 16:20:50|5305.9|5299.9|5305.1|5299.1|5306.1|5300.1|5305.1|5299.1|3
1617726060000|2021-04-06 16:21:00|5305.6|5299.6|5305.1|5299.1|5305.6|5299.6|5305.1|5299.1|12
1617726070000|2021-04-06 16:21:10|5304.8|5298.8|5305.1|5299.1|5305.1|5299.1|5304.8|5298.8|8
1617726080000|2021-04-06 16:21:20|5307.9|5301.9|5307.6|5301.6|5307.9|5301.9|5307.6|5301.6|30
1617726100000|2021-04-06 16:21:40|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|5308.3|5302.3|10
1617726110000|2021-04-06 16:21:50|5308.1|5302.1|5309.6|5303.6|5309.6|5303.6|5308.1|5302.1|2
1617726120000|2021-04-06 16:22:00|5309.4|5303.4|5309.1|5303.1|5309.6|5303.6|5309.1|5303.1|5
1617726140000|2021-04-06 16:22:20|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|3
1617726150000|2021-04-06 16:22:30|5309.3|5303.3|5309.1|5303.1|5309.3|5303.3|5309.1|5303.1|4
1617726160000|2021-04-06 16:22:40|5309.6|5303.6|5309.1|5303.1|5309.6|5303.6|5309.1|5303.1|1
1617726170000|2021-04-06 16:22:50|5309.4|5303.4|5308.8|5302.8|5309.4|5303.4|5308.8|5302.8|4
1617726180000|2021-04-06 16:23:00|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|2
1617726190000|2021-04-06 16:23:10|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5308.8|5302.8|7
1617726200000|2021-04-06 16:23:20|5308.8|5302.8|5309.3|5303.3|5309.6|5303.6|5308.8|5302.8|4
1617726210000|2021-04-06 16:23:30|5309.1|5303.1|5308.1|5302.1|5309.1|5303.1|5307.8|5301.8|17
1617726220000|2021-04-06 16:23:40|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|0
1617726230000|2021-04-06 16:23:50|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|2
1617726240000|2021-04-06 16:24:00|5308.8|5302.8|5308.6|5302.6|5309.6|5303.6|5308.6|5302.6|87
1617726250000|2021-04-06 16:24:10|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|2
1617726260000|2021-04-06 16:24:20|5308.4|5302.4|5308.3|5302.3|5308.6|5302.6|5308.1|5302.1|2
1617726270000|2021-04-06 16:24:30|5308.1|5302.1|5305.6|5299.6|5308.6|5302.6|5305.1|5299.1|3
1617726280000|2021-04-06 16:24:40|5305.8|5299.8|5306.1|5300.1|5306.1|5300.1|5305.8|5299.8|6
1617726290000|2021-04-06 16:24:50|5306.4|5300.4|5306.6|5300.6|5306.6|5300.6|5306.1|5300.1|4
1617726300000|2021-04-06 16:25:00|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|1
1617726310000|2021-04-06 16:25:10|5306.6|5300.6|5308.1|5302.1|5308.1|5302.1|5306.1|5300.1|15
1617726320000|2021-04-06 16:25:20|5309.2|5303.2|5309.6|5303.6|5309.6|5303.6|5309.2|5303.2|6
1617726330000|2021-04-06 16:25:30|5309.4|5303.4|5308.1|5302.1|5309.4|5303.4|5308.1|5302.1|7
1617726340000|2021-04-06 16:25:40|5308.6|5302.6|5308.9|5302.9|5309.2|5303.2|5308.1|5302.1|13
1617726350000|2021-04-06 16:25:50|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|165
1617726360000|2021-04-06 16:26:00|5309.9|5303.9|5311.2|5305.2|5311.2|5305.2|5309.9|5303.9|39
1617726370000|2021-04-06 16:26:10|5311.4|5305.4|5311.2|5305.2|5311.4|5305.4|5311.2|5305.2|26
1617726380000|2021-04-06 16:26:20|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|5311.4|5305.4|21
1617726390000|2021-04-06 16:26:30|5311.7|5305.7|5311.7|5305.7|5311.7|5305.7|5311.4|5305.4|116
1617726400000|2021-04-06 16:26:40|5311.6|5305.6|5310.4|5304.4|5311.6|5305.6|5310.4|5304.4|5
1617726410000|2021-04-06 16:26:50|5309.4|5303.4|5308.4|5302.4|5309.4|5303.4|5308.1|5302.1|8
1617726420000|2021-04-06 16:27:00|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|1
1617726430000|2021-04-06 16:27:10|5307.9|5301.9|5308.1|5302.1|5308.1|5302.1|5307.9|5301.9|2
1617726440000|2021-04-06 16:27:20|5306.4|5300.4|5305.6|5299.6|5306.4|5300.4|5305.4|5299.4|11
1617726450000|2021-04-06 16:27:30|||||||||1
1617726460000|2021-04-06 16:27:40|5305.4|5299.4|5305.1|5299.1|5305.4|5299.4|5305.1|5299.1|2
1617726470000|2021-04-06 16:27:50|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|4
1617726480000|2021-04-06 16:28:00|5306.4|5300.4|5305.6|5299.6|5306.4|5300.4|5305.6|5299.6|7
1617726490000|2021-04-06 16:28:10|||||||||1
1617726500000|2021-04-06 16:28:20|5305.9|5299.9|5305.6|5299.6|5306.1|5300.1|5305.6|5299.6|1
1617726510000|2021-04-06 16:28:30|5305.4|5299.4|5304.6|5298.6|5305.6|5299.6|5304.6|5298.6|4
1617726520000|2021-04-06 16:28:40|5304.4|5298.4|5302.6|5296.6|5304.6|5298.6|5302.6|5296.6|51
1617726530000|2021-04-06 16:28:50|5303.1|5297.1|5302.8|5296.8|5303.1|5297.1|5302.8|5296.8|3
1617726540000|2021-04-06 16:29:00|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|1
1617726550000|2021-04-06 16:29:10|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|5303.1|5297.1|7
1617726560000|2021-04-06 16:29:20|5302.8|5296.8|5302.6|5296.6|5303.1|5297.1|5302.6|5296.6|5
1617726570000|2021-04-06 16:29:30|5302.1|5296.1|5302.6|5296.6|5302.6|5296.6|5302.1|5296.1|7
1617726580000|2021-04-06 16:29:40|5302.1|5296.1|5302.6|5296.6|5302.6|5296.6|5302.1|5296.1|5
1617726590000|2021-04-06 16:29:50|||||||||5
1617726600000|2021-04-06 16:30:00|5304|5298|5303.5|5297.5|5304.1|5298.1|5303.5|5297.5|13
1617726610000|2021-04-06 16:30:10|5303.2|5297.2|5299.5|5293.5|5303.2|5297.2|5298.2|5292.2|24
1617726620000|2021-04-06 16:30:20|5300.6|5294.6|5300.8|5294.8|5301.1|5295.1|5300.6|5294.6|12
1617726630000|2021-04-06 16:30:30|5301.1|5295.1|5302.8|5296.8|5302.8|5296.8|5301.1|5295.1|5
1617726640000|2021-04-06 16:30:40|5303.3|5297.3|5304.5|5298.5|5304.5|5298.5|5303.3|5297.3|4
1617726650000|2021-04-06 16:30:50|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|5304.8|5298.8|1
1617726660000|2021-04-06 16:31:00|5303.8|5297.8|5303.8|5297.8|5304|5298|5303.5|5297.5|6
1617726670000|2021-04-06 16:31:10|5303.5|5297.5|5301.3|5295.3|5303.5|5297.5|5301.3|5295.3|8
1617726680000|2021-04-06 16:31:20|5301|5295|5301|5295|5301|5295|5301|5295|0
1617726690000|2021-04-06 16:31:30|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|0
1617726710000|2021-04-06 16:31:50|5300|5294|5299.5|5293.5|5300|5294|5299.5|5293.5|3
1617726720000|2021-04-06 16:32:00|5299|5293|5301.5|5295.5|5301.5|5295.5|5299|5293|14
1617726730000|2021-04-06 16:32:10|5302.1|5296.1|5301.5|5295.5|5302.1|5296.1|5301.5|5295.5|9
1617726740000|2021-04-06 16:32:20|5301.3|5295.3|5300|5294|5301.3|5295.3|5300|5294|0
1617726750000|2021-04-06 16:32:30|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|5299.5|5293.5|2
1617726760000|2021-04-06 16:32:40|5299.8|5293.8|5301|5295|5301|5295|5299.5|5293.5|7
1617726770000|2021-04-06 16:32:50|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|2
1617726780000|2021-04-06 16:33:00|5300.2|5294.2|5299.2|5293.2|5300.2|5294.2|5299.2|5293.2|4
1617726790000|2021-04-06 16:33:10|5299|5293|5298.7|5292.7|5299|5293|5298.7|5292.7|3
1617726800000|2021-04-06 16:33:20|||||||||9
1617726820000|2021-04-06 16:33:40|5297.5|5291.5|5297.5|5291.5|5297.5|5291.5|5297|5291|4
1617726830000|2021-04-06 16:33:50|5297|5291|5297|5291|5297|5291|5297|5291|6
1617726840000|2021-04-06 16:34:00|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|8
1617726850000|2021-04-06 16:34:10|5298|5292|5298.2|5292.2|5298.2|5292.2|5298|5292|5
1617726870000|2021-04-06 16:34:30|5298.7|5292.7|5298.5|5292.5|5298.7|5292.7|5298.5|5292.5|1
1617726880000|2021-04-06 16:34:40|5298|5292|5298|5292|5298.2|5292.2|5298|5292|2
1617726890000|2021-04-06 16:34:50|5298.2|5292.2|5298|5292|5298.2|5292.2|5297.7|5291.7|6
1617726900000|2021-04-06 16:35:00|5298.3|5292.3|5298|5292|5298.3|5292.3|5298|5292|6
1617726910000|2021-04-06 16:35:10|||||||||4
1617726920000|2021-04-06 16:35:20|5297.7|5291.7|5297|5291|5297.7|5291.7|5297|5291|4
1617726930000|2021-04-06 16:35:30|5296.7|5290.7|5295.9|5289.9|5296.7|5290.7|5295.9|5289.9|10
1617726940000|2021-04-06 16:35:40|5296.5|5290.5|5295.9|5289.9|5296.5|5290.5|5295.9|5289.9|10
1617726950000|2021-04-06 16:35:50|5295.7|5289.7|5294.9|5288.9|5295.7|5289.7|5294.9|5288.9|5
1617726960000|2021-04-06 16:36:00|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|24
1617726970000|2021-04-06 16:36:10|5297|5291|5297.4|5291.4|5297.7|5291.7|5297|5291|10
1617726980000|2021-04-06 16:36:20|||||||||1
1617726990000|2021-04-06 16:36:30|5297.2|5291.2|5297.4|5291.4|5297.4|5291.4|5297.2|5291.2|0
1617727010000|2021-04-06 16:36:50|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|5297.2|5291.2|0
1617727020000|2021-04-06 16:37:00|5296.9|5290.9|5294.9|5288.9|5296.9|5290.9|5294.9|5288.9|3
1617727030000|2021-04-06 16:37:10|||||||||12
1617727040000|2021-04-06 16:37:20|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|15
1617727050000|2021-04-06 16:37:30|5295.7|5289.7|5297.4|5291.4|5297.4|5291.4|5295.7|5289.7|7
1617727060000|2021-04-06 16:37:40|5297.7|5291.7|5298|5292|5298.2|5292.2|5297.7|5291.7|1
1617727080000|2021-04-06 16:38:00|5298.2|5292.2|5301.4|5295.4|5301.4|5295.4|5298|5292|11
1617727090000|2021-04-06 16:38:10|5301.6|5295.6|5300.9|5294.9|5301.6|5295.6|5300.9|5294.9|6
1617727100000|2021-04-06 16:38:20|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|4
1617727110000|2021-04-06 16:38:30|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|5300.9|5294.9|0
1617727120000|2021-04-06 16:38:40|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|1
1617727140000|2021-04-06 16:39:00|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|0
1617727160000|2021-04-06 16:39:20|||||||||2
1617727170000|2021-04-06 16:39:30|5300.5|5294.5|5301.3|5295.3|5301.3|5295.3|5300.5|5294.5|4
1617727180000|2021-04-06 16:39:40|5301|5295|5301|5295|5301|5295|5301|5295|1
1617727190000|2021-04-06 16:39:50|5300.5|5294.5|5300.5|5294.5|5300.5|5294.5|5300.3|5294.3|0
1617727200000|2021-04-06 16:40:00|5300.8|5294.8|5301.3|5295.3|5301.3|5295.3|5300.8|5294.8|10
1617727220000|2021-04-06 16:40:20|5302.1|5296.1|5301.5|5295.5|5302.1|5296.1|5301.5|5295.5|11
1617727230000|2021-04-06 16:40:30|5302.6|5296.6|5302.3|5296.3|5302.6|5296.6|5302.3|5296.3|2
1617727240000|2021-04-06 16:40:40|5302.6|5296.6|5302.3|5296.3|5302.6|5296.6|5302.3|5296.3|0
1617727250000|2021-04-06 16:40:50|||||||||1
1617727260000|2021-04-06 16:41:00|5302|5296|5302.3|5296.3|5302.3|5296.3|5301.6|5295.6|5
1617727270000|2021-04-06 16:41:10|5302.5|5296.5|5302.1|5296.1|5302.5|5296.5|5302.1|5296.1|2
1617727280000|2021-04-06 16:41:20|5302.3|5296.3|5303.8|5297.8|5303.8|5297.8|5302.3|5296.3|6
1617727290000|2021-04-06 16:41:30|5304.1|5298.1|5303.5|5297.5|5304.1|5298.1|5303.5|5297.5|4
1617727300000|2021-04-06 16:41:40|||||||||2
1617727310000|2021-04-06 16:41:50|5302.9|5296.9|5303|5297|5303|5297|5302.5|5296.5|8
1617727320000|2021-04-06 16:42:00|||||||||11
1617727330000|2021-04-06 16:42:10|5303.5|5297.5|5308|5302|5308.2|5302.2|5303|5297|24
1617727340000|2021-04-06 16:42:20|5308.5|5302.5|5308.9|5302.9|5309|5303|5308.5|5302.5|7
1617727350000|2021-04-06 16:42:30|5308.8|5302.8|5309.7|5303.7|5309.7|5303.7|5308.8|5302.8|7
1617727360000|2021-04-06 16:42:40|||||||||1
1617727370000|2021-04-06 16:42:50|5309.2|5303.2|5309.4|5303.4|5309.4|5303.4|5309.2|5303.2|2
1617727380000|2021-04-06 16:43:00|5309.8|5303.8|5310.1|5304.1|5310.1|5304.1|5309.8|5303.8|1
1617727390000|2021-04-06 16:43:10|||||||||1
1617727400000|2021-04-06 16:43:20|5309.9|5303.9|5311.2|5305.2|5311.2|5305.2|5309.9|5303.9|6
1617727410000|2021-04-06 16:43:30|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|5310.9|5304.9|1
1617727430000|2021-04-06 16:43:50|5310.7|5304.7|5310.9|5304.9|5310.9|5304.9|5310.7|5304.7|2
1617727440000|2021-04-06 16:44:00|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|5310.7|5304.7|0
1617727450000|2021-04-06 16:44:10|5310.2|5304.2|5309.9|5303.9|5310.2|5304.2|5309.9|5303.9|10
1617727460000|2021-04-06 16:44:20|5309.7|5303.7|5308.2|5302.2|5309.7|5303.7|5308.2|5302.2|3
1617727470000|2021-04-06 16:44:30|5308.8|5302.8|5309.2|5303.2|5309.2|5303.2|5308.8|5302.8|3
1617727480000|2021-04-06 16:44:40|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|1
1617727490000|2021-04-06 16:44:50|5309.2|5303.2|5307.2|5301.2|5309.2|5303.2|5306.8|5300.8|9
1617727500000|2021-04-06 16:45:00|5305.9|5299.9|5305.6|5299.6|5305.9|5299.9|5305.3|5299.3|12
1617727510000|2021-04-06 16:45:10|5305.9|5299.9|5305.9|5299.9|5306.1|5300.1|5305.6|5299.6|3
1617727520000|2021-04-06 16:45:20|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|5306.1|5300.1|2
1617727530000|2021-04-06 16:45:30|5305.1|5299.1|5304.6|5298.6|5305.4|5299.4|5304.6|5298.6|3
1617727560000|2021-04-06 16:46:00|5304.4|5298.4|5302.6|5296.6|5304.4|5298.4|5302.6|5296.6|2
1617727570000|2021-04-06 16:46:10|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|5302.9|5296.9|1
1617727580000|2021-04-06 16:46:20|||||||||1
1617727590000|2021-04-06 16:46:30|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|5301.9|5295.9|3
1617727600000|2021-04-06 16:46:40|5301.7|5295.7|5301.3|5295.3|5301.7|5295.7|5300.8|5294.8|4
1617727620000|2021-04-06 16:47:00|5300.8|5294.8|5301|5295|5301.3|5295.3|5300.8|5294.8|3
1617727630000|2021-04-06 16:47:10|5300.8|5294.8|5300.3|5294.3|5300.8|5294.8|5299.8|5293.8|4
1617727640000|2021-04-06 16:47:20|||||||||2
1617727650000|2021-04-06 16:47:30|5303.6|5297.6|5303.6|5297.6|5303.9|5297.9|5303.6|5297.6|2
1617727660000|2021-04-06 16:47:40|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|1
1617727670000|2021-04-06 16:47:50|5304.3|5298.3|5303|5297|5304.6|5298.6|5302.8|5296.8|5
1617727680000|2021-04-06 16:48:00|5302.8|5296.8|5304.2|5298.2|5304.2|5298.2|5302.5|5296.5|6
1617727700000|2021-04-06 16:48:20|5304.7|5298.7|5304.5|5298.5|5304.7|5298.7|5304.3|5298.3|2
1617727710000|2021-04-06 16:48:30|5304|5298|5303.9|5297.9|5304|5298|5303.5|5297.5|25
1617727720000|2021-04-06 16:48:40|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|10
1617727730000|2021-04-06 16:48:50|||||||||3
1617727740000|2021-04-06 16:49:00|5305.1|5299.1|5304.8|5298.8|5305.1|5299.1|5304.6|5298.6|5
1617727760000|2021-04-06 16:49:20|5303.8|5297.8|5302.8|5296.8|5303.8|5297.8|5302.8|5296.8|3
1617727770000|2021-04-06 16:49:30|||||||||2
1617727780000|2021-04-06 16:49:40|5303.1|5297.1|5302.4|5296.4|5304.2|5298.2|5302.4|5296.4|9
1617727790000|2021-04-06 16:49:50|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|5302.2|5296.2|0
1617727800000|2021-04-06 16:50:00|5302.4|5296.4|5301.6|5295.6|5302.4|5296.4|5301.6|5295.6|2
1617727810000|2021-04-06 16:50:10|||||||||1
1617727820000|2021-04-06 16:50:20|5301.4|5295.4|5300.8|5294.8|5301.4|5295.4|5300.8|5294.8|6
1617727830000|2021-04-06 16:50:30|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5
1617727850000|2021-04-06 16:50:50|5300.1|5294.1|5300.4|5294.4|5300.4|5294.4|5300.1|5294.1|1
1617727860000|2021-04-06 16:51:00|5300.6|5294.6|5299.4|5293.4|5301.4|5295.4|5299.4|5293.4|17
1617727870000|2021-04-06 16:51:10|5299.1|5293.1|5299.1|5293.1|5299.1|5293.1|5298.3|5292.3|4
1617727880000|2021-04-06 16:51:20|5298.9|5292.9|5299.1|5293.1|5299.4|5293.4|5298.9|5292.9|2
1617727890000|2021-04-06 16:51:30|5299.7|5293.7|5302.8|5296.8|5302.8|5296.8|5299.7|5293.7|14
1617727900000|2021-04-06 16:51:40|5301.9|5295.9|5300.3|5294.3|5301.9|5295.9|5300.3|5294.3|5
1617727910000|2021-04-06 16:51:50|||||||||1
1617727920000|2021-04-06 16:52:00|5299.8|5293.8|5300.1|5294.1|5300.1|5294.1|5299.8|5293.8|2
1617727930000|2021-04-06 16:52:10|||||||||1
1617727940000|2021-04-06 16:52:20|5299.3|5293.3|5299.8|5293.8|5299.8|5293.8|5299.3|5293.3|7
1617727950000|2021-04-06 16:52:30|||||||||3
1617727960000|2021-04-06 16:52:40|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|1
1617727980000|2021-04-06 16:53:00|||||||||2
1617727990000|2021-04-06 16:53:10|5300.4|5294.4|5301.6|5295.6|5301.6|5295.6|5300.4|5294.4|9
1617728000000|2021-04-06 16:53:20|||||||||2
1617728010000|2021-04-06 16:53:30|||||||||1
1617728020000|2021-04-06 16:53:40|||||||||1
1617728030000|2021-04-06 16:53:50|5301.1|5295.1|5301.8|5295.8|5301.8|5295.8|5301.1|5295.1|3
1617728040000|2021-04-06 16:54:00|5301.5|5295.5|5299.3|5293.3|5301.5|5295.5|5299.3|5293.3|6
1617728050000|2021-04-06 16:54:10|||||||||4
1617728060000|2021-04-06 16:54:20|5299.5|5293.5|5299.8|5293.8|5299.8|5293.8|5299.5|5293.5|11
1617728070000|2021-04-06 16:54:30|||||||||1
1617728090000|2021-04-06 16:54:50|5299.4|5293.4|5298.1|5292.1|5299.4|5293.4|5298.1|5292.1|5
1617728100000|2021-04-06 16:55:00|5297.8|5291.8|5297.3|5291.3|5297.8|5291.8|5297.3|5291.3|10
1617728110000|2021-04-06 16:55:10|5297.8|5291.8|5297.8|5291.8|5298.8|5292.8|5297.7|5291.7|16
1617728120000|2021-04-06 16:55:20|5298.2|5292.2|5298.8|5292.8|5298.8|5292.8|5297.9|5291.9|10
1617728130000|2021-04-06 16:55:30|5297.5|5291.5|5297.8|5291.8|5298.1|5292.1|5297.5|5291.5|14
1617728140000|2021-04-06 16:55:40|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|1
1617728160000|2021-04-06 16:56:00|5298|5292|5298|5292|5298|5292|5298|5292|0
1617728170000|2021-04-06 16:56:10|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|0
1617728180000|2021-04-06 16:56:20|5298.3|5292.3|5298.3|5292.3|5298.3|5292.3|5298.3|5292.3|4
1617728190000|2021-04-06 16:56:30|5298.8|5292.8|5298.8|5292.8|5298.8|5292.8|5298.8|5292.8|1
1617728200000|2021-04-06 16:56:40|5298.5|5292.5|5298.8|5292.8|5298.8|5292.8|5298.5|5292.5|3
1617728210000|2021-04-06 16:56:50|5298|5292|5297.8|5291.8|5298|5292|5297|5291|12
1617728220000|2021-04-06 16:57:00|5297|5291|5297|5291|5297|5291|5297|5291|2
1617728230000|2021-04-06 16:57:10|5297.3|5291.3|5297.2|5291.2|5297.3|5291.3|5297.2|5291.2|1
1617728240000|2021-04-06 16:57:20|5297.5|5291.5|5297.2|5291.2|5297.5|5291.5|5297.2|5291.2|1
1617728250000|2021-04-06 16:57:30|5297|5291|5297.2|5291.2|5297.2|5291.2|5297|5291|1
1617728260000|2021-04-06 16:57:40|||||||||1
1617728280000|2021-04-06 16:58:00|5296.9|5290.9|5296.7|5290.7|5296.9|5290.9|5296.7|5290.7|1
1617728300000|2021-04-06 16:58:20|5297.5|5291.5|5293.6|5287.6|5297.5|5291.5|5293|5287|15
1617728310000|2021-04-06 16:58:30|||||||||1
1617728320000|2021-04-06 16:58:40|5293.4|5287.4|5293.1|5287.1|5293.4|5287.4|5293.1|5287.1|0
1617728330000|2021-04-06 16:58:50|5293.7|5287.7|5292.7|5286.7|5293.7|5287.7|5292.7|5286.7|14
1617728340000|2021-04-06 16:59:00|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|5293.2|5287.2|9
1617728350000|2021-04-06 16:59:10|5293.5|5287.5|5293.2|5287.2|5293.5|5287.5|5293|5287|1
1617728370000|2021-04-06 16:59:30|5293.9|5287.9|5294.7|5288.7|5294.9|5288.9|5293.9|5287.9|33
1617728380000|2021-04-06 16:59:40|||||||||1
1617728400000|2021-04-06 17:00:00|5294|5288|5293.2|5287.2|5294.2|5288.2|5293.2|5287.2|8
1617728410000|2021-04-06 17:00:10|5294|5288|5294|5288|5294|5288|5294|5288|3
1617728420000|2021-04-06 17:00:20|5296|5290|5296|5290|5296.2|5290.2|5296|5290|1
1617728430000|2021-04-06 17:00:30|5296.2|5290.2|5296.5|5290.5|5296.5|5290.5|5296.2|5290.2|2
1617728440000|2021-04-06 17:00:40|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|1
1617728450000|2021-04-06 17:00:50|5296|5290|5296|5290|5296|5290|5296|5290|7
1617728460000|2021-04-06 17:01:00|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|5296.7|5290.7|1
1617728470000|2021-04-06 17:01:10|||||||||1
1617728490000|2021-04-06 17:01:30|||||||||2
1617728510000|2021-04-06 17:01:50|5295|5289|5294.7|5288.7|5295.2|5289.2|5294.7|5288.7|7
1617728520000|2021-04-06 17:02:00|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|5294.9|5288.9|10
1617728530000|2021-04-06 17:02:10|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.2|5289.2|1
1617728540000|2021-04-06 17:02:20|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|5295.2|5289.2|2
1617728550000|2021-04-06 17:02:30|5294.7|5288.7|5293.7|5287.7|5294.9|5288.9|5293.4|5287.4|3
1617728560000|2021-04-06 17:02:40|5293.4|5287.4|5292.4|5286.4|5293.4|5287.4|5292.4|5286.4|9
1617728570000|2021-04-06 17:02:50|5292.2|5286.2|5291.6|5285.6|5292.2|5286.2|5291.6|5285.6|4
1617728580000|2021-04-06 17:03:00|5289.9|5283.9|5289.9|5283.9|5289.9|5283.9|5289.2|5283.2|17
1617728590000|2021-04-06 17:03:10|5289.7|5283.7|5289.4|5283.4|5289.7|5283.7|5289.4|5283.4|6
1617728600000|2021-04-06 17:03:20|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|2
1617728610000|2021-04-06 17:03:30|5287.9|5281.9|5288.4|5282.4|5288.4|5282.4|5287.9|5281.9|4
1617728620000|2021-04-06 17:03:40|5288.2|5282.2|5288.4|5282.4|5288.4|5282.4|5287.9|5281.9|3
1617728630000|2021-04-06 17:03:50|5288.7|5282.7|5288.2|5282.2|5288.7|5282.7|5288.2|5282.2|8
1617728640000|2021-04-06 17:04:00|5288.4|5282.4|5289.2|5283.2|5289.2|5283.2|5288.2|5282.2|2
1617728650000|2021-04-06 17:04:10|5288.9|5282.9|5286.9|5280.9|5288.9|5282.9|5286.7|5280.7|8
1617728660000|2021-04-06 17:04:20|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|5287.2|5281.2|0
1617728670000|2021-04-06 17:04:30|5287.8|5281.8|5289.7|5283.7|5289.7|5283.7|5287.8|5281.8|24
1617728680000|2021-04-06 17:04:40|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|5290.4|5284.4|9
1617728690000|2021-04-06 17:04:50|5291.4|5285.4|5292.3|5286.3|5292.3|5286.3|5291.1|5285.1|23
1617728700000|2021-04-06 17:05:00|5291.8|5285.8|5292.9|5286.9|5293.7|5287.7|5291.8|5285.8|6
1617728710000|2021-04-06 17:05:10|5293|5287|5293.5|5287.5|5293.5|5287.5|5293|5287|29
1617728720000|2021-04-06 17:05:20|5293.3|5287.3|5293.5|5287.5|5293.5|5287.5|5293.3|5287.3|27
1617728730000|2021-04-06 17:05:30|5292.7|5286.7|5292.3|5286.3|5292.7|5286.7|5292.3|5286.3|22
1617728740000|2021-04-06 17:05:40|||||||||16
1617728750000|2021-04-06 17:05:50|5291.7|5285.7|5291.5|5285.5|5291.7|5285.7|5291.4|5285.4|27
1617728760000|2021-04-06 17:06:00|5292.5|5286.5|5294.1|5288.1|5294.1|5288.1|5292.5|5286.5|25
1617728770000|2021-04-06 17:06:10|5293.6|5287.6|5293.1|5287.1|5293.6|5287.6|5293.1|5287.1|4
1617728780000|2021-04-06 17:06:20|5291.9|5285.9|5293.5|5287.5|5293.5|5287.5|5291.9|5285.9|16
1617728790000|2021-04-06 17:06:30|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|5293.8|5287.8|0
1617728800000|2021-04-06 17:06:40|5294|5288|5294.5|5288.5|5294.5|5288.5|5294|5288|0
1617728820000|2021-04-06 17:07:00|5293.8|5287.8|5292.3|5286.3|5293.8|5287.8|5292.3|5286.3|2
1617728830000|2021-04-06 17:07:10|5291.1|5285.1|5293.3|5287.3|5293.6|5287.6|5290.9|5284.9|32
1617728840000|2021-04-06 17:07:20|5293.4|5287.4|5298.2|5292.2|5299.9|5293.9|5293.4|5287.4|37
1617728850000|2021-04-06 17:07:30|||||||||4
1617728860000|2021-04-06 17:07:40|5298.5|5292.5|5299.2|5293.2|5299.2|5293.2|5298.5|5292.5|13
1617728870000|2021-04-06 17:07:50|||||||||1
1617728880000|2021-04-06 17:08:00|5298.9|5292.9|5298.8|5292.8|5299.5|5293.5|5298.3|5292.3|6
1617728890000|2021-04-06 17:08:10|||||||||3
1617728900000|2021-04-06 17:08:20|||||||||1
1617728910000|2021-04-06 17:08:30|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|5298.2|5292.2|13
1617728920000|2021-04-06 17:08:40|5297.9|5291.9|5298.2|5292.2|5298.2|5292.2|5297.9|5291.9|1
1617728930000|2021-04-06 17:08:50|5298|5292|5298|5292|5298|5292|5298|5292|3
1617728940000|2021-04-06 17:09:00|5298.2|5292.2|5297.9|5291.9|5298.2|5292.2|5297.7|5291.7|1
1617728950000|2021-04-06 17:09:10|5298.1|5292.1|5298.6|5292.6|5298.6|5292.6|5298.1|5292.1|3
1617728960000|2021-04-06 17:09:20|5298.3|5292.3|5298.5|5292.5|5298.5|5292.5|5298.3|5292.3|3
1617728970000|2021-04-06 17:09:30|5299|5293|5299|5293|5299|5293|5299|5293|0
1617728980000|2021-04-06 17:09:40|||||||||2
1617728990000|2021-04-06 17:09:50|5298.7|5292.7|5298.5|5292.5|5298.9|5292.9|5298|5292|8
1617729000000|2021-04-06 17:10:00|5299|5293|5299.6|5293.6|5299.8|5293.8|5299|5293|8
1617729010000|2021-04-06 17:10:10|5299.3|5293.3|5298.1|5292.1|5299.6|5293.6|5298.1|5292.1|18
1617729020000|2021-04-06 17:10:20|5297.9|5291.9|5297.8|5291.8|5297.9|5291.9|5297.6|5291.6|0
1617729040000|2021-04-06 17:10:40|5298.4|5292.4|5298.8|5292.8|5298.8|5292.8|5298.1|5292.1|6
1617729050000|2021-04-06 17:10:50|||||||||1
1617729060000|2021-04-06 17:11:00|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|5297.8|5291.8|3
1617729070000|2021-04-06 17:11:10|5298.3|5292.3|5299.3|5293.3|5299.3|5293.3|5298.3|5292.3|2
1617729080000|2021-04-06 17:11:20|5300.5|5294.5|5300.2|5294.2|5300.5|5294.5|5300.2|5294.2|6
1617729100000|2021-04-06 17:11:40|5299.9|5293.9|5299.6|5293.6|5299.9|5293.9|5299.6|5293.6|4
1617729110000|2021-04-06 17:11:50|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|29
1617729120000|2021-04-06 17:12:00|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|1
1617729130000|2021-04-06 17:12:10|5300.4|5294.4|5299.8|5293.8|5300.4|5294.4|5299.8|5293.8|5
1617729140000|2021-04-06 17:12:20|||||||||3
1617729150000|2021-04-06 17:12:30|||||||||1
1617729160000|2021-04-06 17:12:40|||||||||1
1617729170000|2021-04-06 17:12:50|5300.6|5294.6|5302.1|5296.1|5302.4|5296.4|5300.6|5294.6|14
1617729180000|2021-04-06 17:13:00|5302.6|5296.6|5302.6|5296.6|5302.8|5296.8|5302.4|5296.4|1
1617729190000|2021-04-06 17:13:10|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|5302.8|5296.8|0
1617729200000|2021-04-06 17:13:20|5303.8|5297.8|5304.3|5298.3|5304.3|5298.3|5303.8|5297.8|8
1617729210000|2021-04-06 17:13:30|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|3
1617729220000|2021-04-06 17:13:40|5307.5|5301.5|5307.2|5301.2|5309.7|5303.7|5306.1|5300.1|78
1617729230000|2021-04-06 17:13:50|5307|5301|5305.5|5299.5|5307.6|5301.6|5305.5|5299.5|8
1617729240000|2021-04-06 17:14:00|5305.9|5299.9|5305.7|5299.7|5305.9|5299.9|5305.7|5299.7|12
1617729250000|2021-04-06 17:14:10|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|2
1617729280000|2021-04-06 17:14:40|5306|5300|5306.2|5300.2|5306.2|5300.2|5305.7|5299.7|6
1617729290000|2021-04-06 17:14:50|5306.5|5300.5|5305.9|5299.9|5306.5|5300.5|5305.9|5299.9|8
1617729300000|2021-04-06 17:15:00|5305.6|5299.6|5304.4|5298.4|5305.7|5299.7|5304.4|5298.4|12
1617729310000|2021-04-06 17:15:10|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|0
1617729320000|2021-04-06 17:15:20|5303.9|5297.9|5303|5297|5303.9|5297.9|5301.8|5295.8|3
1617729330000|2021-04-06 17:15:30|5303.3|5297.3|5304|5298|5304|5298|5303.3|5297.3|4
1617729340000|2021-04-06 17:15:40|5304.3|5298.3|5304.5|5298.5|5305.3|5299.3|5304|5298|6
1617729350000|2021-04-06 17:15:50|5304.7|5298.7|5304.2|5298.2|5304.7|5298.7|5303.9|5297.9|4
1617729360000|2021-04-06 17:16:00|5307.8|5301.8|5307.6|5301.6|5307.8|5301.8|5307.6|5301.6|16
1617729380000|2021-04-06 17:16:20|5307.4|5301.4|5306.6|5300.6|5307.4|5301.4|5306.6|5300.6|3
1617729410000|2021-04-06 17:16:50|||||||||1
1617729420000|2021-04-06 17:17:00|5306.3|5300.3|5305.6|5299.6|5306.3|5300.3|5305.6|5299.6|3
1617729430000|2021-04-06 17:17:10|5305.3|5299.3|5306.1|5300.1|5306.1|5300.1|5305.3|5299.3|3
1617729440000|2021-04-06 17:17:20|5306.4|5300.4|5306.4|5300.4|5306.6|5300.6|5306.4|5300.4|1
1617729450000|2021-04-06 17:17:30|5306.6|5300.6|5305.9|5299.9|5306.6|5300.6|5305.5|5299.5|14
1617729460000|2021-04-06 17:17:40|5306.2|5300.2|5305.2|5299.2|5306.2|5300.2|5304.9|5298.9|7
1617729470000|2021-04-06 17:17:50|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|5304.9|5298.9|3
1617729480000|2021-04-06 17:18:00|5304.5|5298.5|5305.2|5299.2|5305.2|5299.2|5304.5|5298.5|2
1617729490000|2021-04-06 17:18:10|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|4
1617729500000|2021-04-06 17:18:20|5305.9|5299.9|5305.9|5299.9|5306.2|5300.2|5305.9|5299.9|1
1617729510000|2021-04-06 17:18:30|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|5305.3|5299.3|1
1617729520000|2021-04-06 17:18:40|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|9
1617729530000|2021-04-06 17:18:50|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|5305.9|5299.9|0
1617729540000|2021-04-06 17:19:00|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|5305.4|5299.4|4
1617729550000|2021-04-06 17:19:10|||||||||1
1617729560000|2021-04-06 17:19:20|5305.9|5299.9|5305.4|5299.4|5306.2|5300.2|5305.4|5299.4|9
1617729570000|2021-04-06 17:19:30|5305.7|5299.7|5305.4|5299.4|5305.7|5299.7|5305.3|5299.3|2
1617729580000|2021-04-06 17:19:40|5305.7|5299.7|5306.2|5300.2|5306.2|5300.2|5305.7|5299.7|3
1617729590000|2021-04-06 17:19:50|5305.9|5299.9|5308.1|5302.1|5308.1|5302.1|5305.9|5299.9|13
1617729600000|2021-04-06 17:20:00|5308.4|5302.4|5306.6|5300.6|5308.4|5302.4|5305.8|5299.8|133
1617729610000|2021-04-06 17:20:10|5306.4|5300.4|5306.4|5300.4|5306.6|5300.6|5306.4|5300.4|3
1617729620000|2021-04-06 17:20:20|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5305.9|5299.9|4
1617729630000|2021-04-06 17:20:30|5305.9|5299.9|5306.8|5300.8|5306.8|5300.8|5305.9|5299.9|7
1617729640000|2021-04-06 17:20:40|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1617729650000|2021-04-06 17:20:50|||||||||1
1617729660000|2021-04-06 17:21:00|5306.7|5300.7|5307|5301|5307|5301|5306.7|5300.7|2
1617729670000|2021-04-06 17:21:10|5306.5|5300.5|5306.6|5300.6|5306.8|5300.8|5305.7|5299.7|5
1617729680000|2021-04-06 17:21:20|5306.3|5300.3|5307.3|5301.3|5307.6|5301.6|5306.3|5300.3|3
1617729690000|2021-04-06 17:21:30|5307.6|5301.6|5307.3|5301.3|5307.6|5301.6|5307.3|5301.3|1
1617729700000|2021-04-06 17:21:40|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|5306.6|5300.6|3
1617729710000|2021-04-06 17:21:50|||||||||5
1617729720000|2021-04-06 17:22:00|5306.8|5300.8|5306.5|5300.5|5306.8|5300.8|5306.5|5300.5|0
1617729730000|2021-04-06 17:22:10|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|1
1617729740000|2021-04-06 17:22:20|5305.1|5299.1|5305.6|5299.6|5305.6|5299.6|5305.1|5299.1|3
1617729750000|2021-04-06 17:22:30|5305.8|5299.8|5305|5299|5305.8|5299.8|5305|5299|1
1617729760000|2021-04-06 17:22:40|5304.5|5298.5|5305|5299|5305|5299|5304.5|5298.5|2
1617729770000|2021-04-06 17:22:50|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|1
1617729780000|2021-04-06 17:23:00|5305|5299|5299.8|5293.8|5305|5299|5297.2|5291.2|42
1617729790000|2021-04-06 17:23:10|5300|5294|5300.8|5294.8|5300.8|5294.8|5300|5294|12
1617729800000|2021-04-06 17:23:20|5300.5|5294.5|5300.6|5294.6|5300.8|5294.8|5300.5|5294.5|3
1617729820000|2021-04-06 17:23:40|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|5300.3|5294.3|0
1617729830000|2021-04-06 17:23:50|5300.1|5294.1|5298|5292|5300.1|5294.1|5297.8|5291.8|3
1617729840000|2021-04-06 17:24:00|5298.3|5292.3|5298|5292|5298.3|5292.3|5298|5292|4
1617729860000|2021-04-06 17:24:20|5299.3|5293.3|5300|5294|5301.1|5295.1|5299.3|5293.3|16
1617729870000|2021-04-06 17:24:30|5300.8|5294.8|5300.3|5294.3|5300.8|5294.8|5300.3|5294.3|14
1617729880000|2021-04-06 17:24:40|5300|5294|5300|5294|5300|5294|5300|5294|0
1617729890000|2021-04-06 17:24:50|5299.8|5293.8|5299.6|5293.6|5299.8|5293.8|5299.6|5293.6|0
1617729900000|2021-04-06 17:25:00|5299.9|5293.9|5300.1|5294.1|5300.1|5294.1|5299.9|5293.9|0
1617729910000|2021-04-06 17:25:10|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|5300.4|5294.4|2
1617729920000|2021-04-06 17:25:20|5300.6|5294.6|5300.3|5294.3|5300.6|5294.6|5300.3|5294.3|2
1617729930000|2021-04-06 17:25:30|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|2
1617729940000|2021-04-06 17:25:40|5300.3|5294.3|5300.3|5294.3|5300.6|5294.6|5300.3|5294.3|1
1617729950000|2021-04-06 17:25:50|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|5300.6|5294.6|3
1617729960000|2021-04-06 17:26:00|5300.3|5294.3|5299|5293|5300.3|5294.3|5298|5292|138
1617729980000|2021-04-06 17:26:20|5298.8|5292.8|5299.4|5293.4|5299.4|5293.4|5298.6|5292.6|3
1617729990000|2021-04-06 17:26:30|5299.6|5293.6|5299.6|5293.6|5299.6|5293.6|5299.3|5293.3|3
1617730000000|2021-04-06 17:26:40|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|5298.6|5292.6|1
1617730020000|2021-04-06 17:27:00|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|5297.6|5291.6|5
1617730030000|2021-04-06 17:27:10|5297.3|5291.3|5296.8|5290.8|5297.3|5291.3|5296|5290|3
1617730040000|2021-04-06 17:27:20|5297.1|5291.1|5299.2|5293.2|5299.2|5293.2|5297.1|5291.1|14
1617730050000|2021-04-06 17:27:30|5299.5|5293.5|5299|5293|5299.5|5293.5|5299|5293|4
1617730070000|2021-04-06 17:27:50|5299.3|5293.3|5300|5294|5300|5294|5299.3|5293.3|5
1617730080000|2021-04-06 17:28:00|5299|5293|5297|5291|5299|5293|5297|5291|12
1617730090000|2021-04-06 17:28:10|5296.9|5290.9|5296.7|5290.7|5296.9|5290.9|5296.7|5290.7|12
1617730100000|2021-04-06 17:28:20|5296.9|5290.9|5295.8|5289.8|5296.9|5290.9|5295.8|5289.8|6
1617730120000|2021-04-06 17:28:40|5295.6|5289.6|5295.8|5289.8|5295.8|5289.8|5295.6|5289.6|0
1617730130000|2021-04-06 17:28:50|||||||||1
1617730140000|2021-04-06 17:29:00|5295.5|5289.5|5292.9|5286.9|5295.5|5289.5|5292.2|5286.2|24
1617730150000|2021-04-06 17:29:10|5292.7|5286.7|5292.4|5286.4|5292.7|5286.7|5292.4|5286.4|10
1617730160000|2021-04-06 17:29:20|5294.7|5288.7|5295.4|5289.4|5295.4|5289.4|5294.7|5288.7|8
1617730170000|2021-04-06 17:29:30|5295.7|5289.7|5296|5290|5296.5|5290.5|5295.7|5289.7|8
1617730190000|2021-04-06 17:29:50|5295|5289|5295|5289|5295|5289|5295|5289|3
1617730200000|2021-04-06 17:30:00|5295.3|5289.3|5292.6|5286.6|5295.3|5289.3|5292.6|5286.6|4
1617730210000|2021-04-06 17:30:10|5292.1|5286.1|5293.4|5287.4|5293.4|5287.4|5292.1|5286.1|9
1617730220000|2021-04-06 17:30:20|5293.1|5287.1|5292.9|5286.9|5293.1|5287.1|5292.6|5286.6|2
1617730230000|2021-04-06 17:30:30|5293.1|5287.1|5294.4|5288.4|5294.4|5288.4|5293.1|5287.1|15
1617730240000|2021-04-06 17:30:40|5294.6|5288.6|5293.9|5287.9|5295.1|5289.1|5293.9|5287.9|6
1617730250000|2021-04-06 17:30:50|5294.4|5288.4|5294.6|5288.6|5294.6|5288.6|5294.4|5288.4|7
1617730260000|2021-04-06 17:31:00|5294.9|5288.9|5294.7|5288.7|5294.9|5288.9|5294.7|5288.7|0
1617730270000|2021-04-06 17:31:10|5293.9|5287.9|5293.4|5287.4|5293.9|5287.9|5293.4|5287.4|6
1617730290000|2021-04-06 17:31:30|5293.2|5287.2|5292.4|5286.4|5293.2|5287.2|5292.2|5286.2|0
1617730300000|2021-04-06 17:31:40|5292.7|5286.7|5295.1|5289.1|5295.1|5289.1|5292.7|5286.7|5
1617730310000|2021-04-06 17:31:50|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|2
1617730320000|2021-04-06 17:32:00|5295|5289|5294.8|5288.8|5295|5289|5294.1|5288.1|130
1617730330000|2021-04-06 17:32:10|5294.6|5288.6|5294.6|5288.6|5294.8|5288.8|5294.6|5288.6|5
1617730340000|2021-04-06 17:32:20|5294.4|5288.4|5294.2|5288.2|5294.4|5288.4|5293.9|5287.9|12
1617730350000|2021-04-06 17:32:30|5294.4|5288.4|5296.3|5290.3|5296.3|5290.3|5294.4|5288.4|13
1617730360000|2021-04-06 17:32:40|5295.8|5289.8|5294.8|5288.8|5295.8|5289.8|5294.8|5288.8|11
1617730380000|2021-04-06 17:33:00|||||||||2
1617730390000|2021-04-06 17:33:10|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|5294.5|5288.5|0
1617730400000|2021-04-06 17:33:20|5294.8|5288.8|5295.6|5289.6|5295.6|5289.6|5294.8|5288.8|4
1617730440000|2021-04-06 17:34:00|5296.4|5290.4|5296.4|5290.4|5296.6|5290.6|5296.4|5290.4|2
1617730450000|2021-04-06 17:34:10|5296.2|5290.2|5296.2|5290.2|5296.2|5290.2|5296.2|5290.2|1
1617730460000|2021-04-06 17:34:20|||||||||2
1617730470000|2021-04-06 17:34:30|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|0
1617730480000|2021-04-06 17:34:40|5295.9|5289.9|5295.6|5289.6|5296.1|5290.1|5295.6|5289.6|5
1617730500000|2021-04-06 17:35:00|5295.9|5289.9|5294.4|5288.4|5296.1|5290.1|5294.2|5288.2|141
1617730510000|2021-04-06 17:35:10|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|1
1617730520000|2021-04-06 17:35:20|5294.4|5288.4|5294.1|5288.1|5294.4|5288.4|5294.1|5288.1|0
1617730530000|2021-04-06 17:35:30|5292.8|5286.8|5293.1|5287.1|5293.1|5287.1|5292.8|5286.8|8
1617730540000|2021-04-06 17:35:40|5293.5|5287.5|5294.4|5288.4|5294.4|5288.4|5293.5|5287.5|13
1617730550000|2021-04-06 17:35:50|5295.1|5289.1|5295.1|5289.1|5295.1|5289.1|5295.1|5289.1|0
1617730560000|2021-04-06 17:36:00|5294.9|5288.9|5294.4|5288.4|5294.9|5288.9|5294.4|5288.4|2
1617730570000|2021-04-06 17:36:10|5294|5288|5293.4|5287.4|5294|5288|5293.1|5287.1|2
1617730610000|2021-04-06 17:36:50|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|1
1617730620000|2021-04-06 17:37:00|5292.6|5286.6|5292.8|5286.8|5292.8|5286.8|5292.6|5286.6|15
1617730630000|2021-04-06 17:37:10|5292.6|5286.6|5292.6|5286.6|5292.8|5286.8|5292.6|5286.6|0
1617730640000|2021-04-06 17:37:20|5292.8|5286.8|5294.4|5288.4|5294.4|5288.4|5292.8|5286.8|12
1617730650000|2021-04-06 17:37:30|5294.6|5288.6|5295.2|5289.2|5296.2|5290.2|5294.6|5288.6|7
1617730670000|2021-04-06 17:37:50|5296|5290|5296|5290|5296|5290|5296|5290|0
1617730680000|2021-04-06 17:38:00|5295.7|5289.7|5294.2|5288.2|5295.7|5289.7|5294.2|5288.2|7
1617730690000|2021-04-06 17:38:10|5292.7|5286.7|5290.7|5284.7|5293|5287|5290.7|5284.7|5
1617730700000|2021-04-06 17:38:20|||||||||1
1617730710000|2021-04-06 17:38:30|5290.9|5284.9|5292.8|5286.8|5292.8|5286.8|5290.9|5284.9|11
1617730740000|2021-04-06 17:39:00|5293|5287|5292|5286|5293|5287|5292|5286|2
1617730750000|2021-04-06 17:39:10|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.5|5285.5|3
1617730760000|2021-04-06 17:39:20|5292.1|5286.1|5291.8|5285.8|5292.1|5286.1|5291.8|5285.8|9
1617730780000|2021-04-06 17:39:40|||||||||3
1617730790000|2021-04-06 17:39:50|||||||||3
1617730800000|2021-04-06 17:40:00|5292.1|5286.1|5292.5|5286.5|5292.8|5286.8|5292.1|5286.1|0
1617730810000|2021-04-06 17:40:10|5292.8|5286.8|5292.5|5286.5|5292.8|5286.8|5292.5|5286.5|3
1617730820000|2021-04-06 17:40:20|5292|5286|5291.8|5285.8|5292|5286|5291.8|5285.8|0
1617730830000|2021-04-06 17:40:30|||||||||1
1617730840000|2021-04-06 17:40:40|5291.5|5285.5|5291.8|5285.8|5291.8|5285.8|5291.5|5285.5|3
1617730850000|2021-04-06 17:40:50|5291.5|5285.5|5292.2|5286.2|5292.2|5286.2|5291.5|5285.5|8
1617730860000|2021-04-06 17:41:00|5292|5286|5291.3|5285.3|5292|5286|5291.3|5285.3|12
1617730870000|2021-04-06 17:41:10|5291|5285|5291|5285|5291|5285|5291|5285|2
1617730880000|2021-04-06 17:41:20|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|5291.2|5285.2|0
1617730890000|2021-04-06 17:41:30|5291|5285|5291.8|5285.8|5291.8|5285.8|5291|5285|3
1617730900000|2021-04-06 17:41:40|5291.7|5285.7|5291.8|5285.8|5291.8|5285.8|5291.7|5285.7|14
1617730920000|2021-04-06 17:42:00|5292.2|5286.2|5290.8|5284.8|5292.2|5286.2|5290.8|5284.8|8
1617730930000|2021-04-06 17:42:10|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|2
1617730940000|2021-04-06 17:42:20|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|2
1617730950000|2021-04-06 17:42:30|5291|5285|5291|5285|5291|5285|5291|5285|0
1617730960000|2021-04-06 17:42:40|5290.8|5284.8|5291.7|5285.7|5291.7|5285.7|5290.5|5284.5|8
1617730970000|2021-04-06 17:42:50|5291.5|5285.5|5291.2|5285.2|5291.5|5285.5|5291.2|5285.2|1
1617730980000|2021-04-06 17:43:00|5290.2|5284.2|5290.7|5284.7|5290.7|5284.7|5290.2|5284.2|17
1617730990000|2021-04-06 17:43:10|5290.9|5284.9|5290.6|5284.6|5290.9|5284.9|5290.6|5284.6|4
1617731020000|2021-04-06 17:43:40|||||||||4
1617731030000|2021-04-06 17:43:50|5290.9|5284.9|5291.2|5285.2|5291.2|5285.2|5290.9|5284.9|21
1617731040000|2021-04-06 17:44:00|5290.7|5284.7|5291.2|5285.2|5291.2|5285.2|5290.7|5284.7|144
1617731050000|2021-04-06 17:44:10|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|0
1617731060000|2021-04-06 17:44:20|5290.5|5284.5|5290.5|5284.5|5290.5|5284.5|5290.2|5284.2|1
1617731070000|2021-04-06 17:44:30|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|2
1617731080000|2021-04-06 17:44:40|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|5288.8|5282.8|2
1617731090000|2021-04-06 17:44:50|5288.5|5282.5|5288.8|5282.8|5289.3|5283.3|5287.3|5281.3|14
1617731100000|2021-04-06 17:45:00|5289.1|5283.1|5290.3|5284.3|5290.3|5284.3|5289.1|5283.1|10
1617731110000|2021-04-06 17:45:10|5290.1|5284.1|5288.6|5282.6|5290.1|5284.1|5288.6|5282.6|12
1617731150000|2021-04-06 17:45:50|5288.3|5282.3|5286.9|5280.9|5288.3|5282.3|5286.9|5280.9|1
1617731160000|2021-04-06 17:46:00|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|5287.4|5281.4|2
1617731170000|2021-04-06 17:46:10|5287.2|5281.2|5288|5282|5288|5282|5287.2|5281.2|10
1617731180000|2021-04-06 17:46:20|5288.5|5282.5|5285.6|5279.6|5288.5|5282.5|5285.6|5279.6|11
1617731190000|2021-04-06 17:46:30|5285.8|5279.8|5286.6|5280.6|5286.6|5280.6|5285.8|5279.8|3
1617731210000|2021-04-06 17:46:50|5286.1|5280.1|5286.4|5280.4|5286.4|5280.4|5286.1|5280.1|2
1617731220000|2021-04-06 17:47:00|5286.9|5280.9|5286.2|5280.2|5286.9|5280.9|5285.7|5279.7|13
1617731230000|2021-04-06 17:47:10|5286|5280|5286|5280|5286.2|5280.2|5286|5280|0
1617731240000|2021-04-06 17:47:20|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|5285.8|5279.8|0
1617731260000|2021-04-06 17:47:40|||||||||4
1617731270000|2021-04-06 17:47:50|5286.2|5280.2|5290.4|5284.4|5290.4|5284.4|5286.2|5280.2|14
1617731280000|2021-04-06 17:48:00|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|5290.9|5284.9|0
1617731300000|2021-04-06 17:48:20|5291.7|5285.7|5294.4|5288.4|5294.4|5288.4|5291.7|5285.7|26
1617731310000|2021-04-06 17:48:30|5294.2|5288.2|5293.9|5287.9|5294.5|5288.5|5293.9|5287.9|7
1617731320000|2021-04-06 17:48:40|5293.3|5287.3|5293.9|5287.9|5293.9|5287.9|5293.3|5287.3|2
1617731330000|2021-04-06 17:48:50|5294.9|5288.9|5296.3|5290.3|5296.3|5290.3|5294.9|5288.9|13
1617731340000|2021-04-06 17:49:00|5296.6|5290.6|5294.8|5288.8|5296.6|5290.6|5294.8|5288.8|6
1617731350000|2021-04-06 17:49:10|5294.3|5288.3|5293.2|5287.2|5294.3|5288.3|5293.2|5287.2|6
1617731380000|2021-04-06 17:49:40|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5292.6|5286.6|5
1617731400000|2021-04-06 17:50:00|5292.3|5286.3|5291.7|5285.7|5292.7|5286.7|5289.9|5283.9|158
1617731410000|2021-04-06 17:50:10|5291.9|5285.9|5292.8|5286.8|5293.3|5287.3|5291.7|5285.7|11
1617731420000|2021-04-06 17:50:20|5293|5287|5292.8|5286.8|5293|5287|5292.8|5286.8|0
1617731430000|2021-04-06 17:50:30|5293.1|5287.1|5292.6|5286.6|5293.1|5287.1|5292.6|5286.6|2
1617731450000|2021-04-06 17:50:50|5294.6|5288.6|5294.6|5288.6|5294.9|5288.9|5294.6|5288.6|13
1617731460000|2021-04-06 17:51:00|5295.2|5289.2|5293.6|5287.6|5296.6|5290.6|5293.3|5287.3|16
1617731470000|2021-04-06 17:51:10|5293.9|5287.9|5293.9|5287.9|5294.1|5288.1|5293.9|5287.9|0
1617731480000|2021-04-06 17:51:20|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|5294.6|5288.6|4
1617731490000|2021-04-06 17:51:30|5296.2|5290.2|5296.5|5290.5|5296.5|5290.5|5296.2|5290.2|5
1617731500000|2021-04-06 17:51:40|5296.3|5290.3|5293.6|5287.6|5298.1|5292.1|5293.3|5287.3|41
1617731510000|2021-04-06 17:51:50|5293.9|5287.9|5294.2|5288.2|5294.2|5288.2|5293.9|5287.9|4
1617731520000|2021-04-06 17:52:00|5294.5|5288.5|5294.4|5288.4|5295.3|5289.3|5293.4|5287.4|19
1617731530000|2021-04-06 17:52:10|5294.5|5288.5|5294.2|5288.2|5294.5|5288.5|5294.2|5288.2|1
1617731550000|2021-04-06 17:52:30|5294.6|5288.6|5294.4|5288.4|5294.6|5288.6|5294.4|5288.4|0
1617731560000|2021-04-06 17:52:40|5294.9|5288.9|5294.2|5288.2|5295.2|5289.2|5294.2|5288.2|4
1617731580000|2021-04-06 17:53:00|5293.6|5287.6|5292|5286|5293.9|5287.9|5291.7|5285.7|12
1617731590000|2021-04-06 17:53:10|5292.3|5286.3|5292|5286|5292.3|5286.3|5292|5286|2
1617731600000|2021-04-06 17:53:20|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|5291.8|5285.8|2
1617731610000|2021-04-06 17:53:30|5291.6|5285.6|5291.6|5285.6|5291.8|5285.8|5291.6|5285.6|1
1617731620000|2021-04-06 17:53:40|5291.3|5285.3|5290.5|5284.5|5291.3|5285.3|5290.5|5284.5|2
1617731630000|2021-04-06 17:53:50|5290.2|5284.2|5290|5284|5290.2|5284.2|5290|5284|1
1617731640000|2021-04-06 17:54:00|5289.7|5283.7|5288.8|5282.8|5289.7|5283.7|5288|5282|3
1617731650000|2021-04-06 17:54:10|5289|5283|5289|5283|5289|5283|5289|5283|0
1617731660000|2021-04-06 17:54:20|5290.5|5284.5|5291|5285|5291.3|5285.3|5290.5|5284.5|7
1617731670000|2021-04-06 17:54:30|5291.3|5285.3|5291.6|5285.6|5291.8|5285.8|5291.3|5285.3|1
1617731680000|2021-04-06 17:54:40|||||||||8
1617731690000|2021-04-06 17:54:50|5291|5285|5290|5284|5291|5285|5290|5284|7
1617731700000|2021-04-06 17:55:00|5289.5|5283.5|5287.7|5281.7|5289.5|5283.5|5287.7|5281.7|5
1617731710000|2021-04-06 17:55:10|5287.4|5281.4|5287|5281|5287.4|5281.4|5287|5281|2
1617731720000|2021-04-06 17:55:20|5286.8|5280.8|5287|5281|5287|5281|5286.8|5280.8|6
1617731730000|2021-04-06 17:55:30|5286.7|5280.7|5287|5281|5287|5281|5286.7|5280.7|2
1617731750000|2021-04-06 17:55:50|5287.7|5281.7|5287|5281|5288.8|5282.8|5287|5281|16
1617731760000|2021-04-06 17:56:00|5287.2|5281.2|5287.2|5281.2|5288|5282|5287.2|5281.2|153
1617731770000|2021-04-06 17:56:10|5286.4|5280.4|5286.7|5280.7|5286.7|5280.7|5286.4|5280.4|4
1617731780000|2021-04-06 17:56:20|5287.2|5281.2|5287.6|5281.6|5287.6|5281.6|5287.1|5281.1|3
1617731790000|2021-04-06 17:56:30|5287.4|5281.4|5287.2|5281.2|5287.4|5281.4|5287.2|5281.2|2
1617731800000|2021-04-06 17:56:40|5286.9|5280.9|5287.2|5281.2|5287.2|5281.2|5286.9|5280.9|2
1617731810000|2021-04-06 17:56:50|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|5286.9|5280.9|4
1617731820000|2021-04-06 17:57:00|5287.2|5281.2|5288.8|5282.8|5289|5283|5287.2|5281.2|8
1617731830000|2021-04-06 17:57:10|5290.7|5284.7|5290.2|5284.2|5290.7|5284.7|5290.2|5284.2|28
1617731840000|2021-04-06 17:57:20|5289.7|5283.7|5290.8|5284.8|5290.8|5284.8|5289.7|5283.7|8
1617731850000|2021-04-06 17:57:30|||||||||10
1617731870000|2021-04-06 17:57:50|5289.8|5283.8|5289.5|5283.5|5289.8|5283.8|5289.5|5283.5|7
1617731880000|2021-04-06 17:58:00|5289.8|5283.8|5290.2|5284.2|5290.2|5284.2|5289.8|5283.8|1
1617731890000|2021-04-06 17:58:10|5290|5284|5288|5282|5290|5284|5288|5282|8
1617731900000|2021-04-06 17:58:20|5288.2|5282.2|5286.8|5280.8|5288.5|5282.5|5286.8|5280.8|13
1617731910000|2021-04-06 17:58:30|5286.5|5280.5|5287|5281|5287|5281|5286.5|5280.5|2
1617731920000|2021-04-06 17:58:40|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5286.3|5280.3|6
1617731930000|2021-04-06 17:58:50|5287.8|5281.8|5288.2|5282.2|5288.2|5282.2|5287.8|5281.8|0
1617731940000|2021-04-06 17:59:00|5288.6|5282.6|5287.7|5281.7|5288.6|5282.6|5287.7|5281.7|12
1617731950000|2021-04-06 17:59:10|5288|5282|5286.2|5280.2|5288|5282|5286.2|5280.2|5
1617731960000|2021-04-06 17:59:20|5285.9|5279.9|5288.7|5282.7|5288.7|5282.7|5285.9|5279.9|5
1617731970000|2021-04-06 17:59:30|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|5288.4|5282.4|2
1617731980000|2021-04-06 17:59:40|5288.2|5282.2|5286.6|5280.6|5288.2|5282.2|5286.6|5280.6|6
1617731990000|2021-04-06 17:59:50|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|5286.1|5280.1|3
1617732000000|2021-04-06 18:00:00|5286.9|5280.9|5286.3|5280.3|5287.1|5281.1|5286.1|5280.1|13
1617732010000|2021-04-06 18:00:10|5286.6|5280.6|5286.4|5280.4|5286.8|5280.8|5286.3|5280.3|5
1617732020000|2021-04-06 18:00:20|5286.6|5280.6|5289.1|5283.1|5289.1|5283.1|5286.6|5280.6|16
1617732030000|2021-04-06 18:00:30|5288.8|5282.8|5288.4|5282.4|5289.4|5283.4|5288.4|5282.4|6
1617732040000|2021-04-06 18:00:40|5289.1|5283.1|5290|5284|5290|5284|5289|5283|23
1617732050000|2021-04-06 18:00:50|5290.6|5284.6|5296.4|5290.4|5296.4|5290.4|5290|5284|42
1617732060000|2021-04-06 18:01:00|5296.7|5290.7|5296|5290|5298|5292|5295.7|5289.7|16
1617732070000|2021-04-06 18:01:10|5295.7|5289.7|5295|5289|5296|5290|5295|5289|10
1617732080000|2021-04-06 18:01:20|5295.2|5289.2|5295|5289|5295.5|5289.5|5294.5|5288.5|10
1617732090000|2021-04-06 18:01:30|5295.1|5289.1|5292.7|5286.7|5295.8|5289.8|5292.2|5286.2|7
1617732100000|2021-04-06 18:01:40|5293|5287|5294.4|5288.4|5295.9|5289.9|5293|5287|29
1617732110000|2021-04-06 18:01:50|5293.9|5287.9|5296.5|5290.5|5297.1|5291.1|5293.9|5287.9|23
1617732120000|2021-04-06 18:02:00|5296.9|5290.9|5297.7|5291.7|5299.2|5293.2|5296.9|5290.9|156
1617732130000|2021-04-06 18:02:10|5297.4|5291.4|5296.9|5290.9|5297.4|5291.4|5296.9|5290.9|5
1617732140000|2021-04-06 18:02:20|5297.5|5291.5|5297.8|5291.8|5298.5|5292.5|5297.5|5291.5|8
1617732150000|2021-04-06 18:02:30|5298.1|5292.1|5299.9|5293.9|5299.9|5293.9|5298.1|5292.1|3
1617732160000|2021-04-06 18:02:40|5300.3|5294.3|5300.6|5294.6|5300.6|5294.6|5299.6|5293.6|4
1617732170000|2021-04-06 18:02:50|5301.1|5295.1|5300.9|5294.9|5301.5|5295.5|5300.9|5294.9|6
1617732180000|2021-04-06 18:03:00|5301.2|5295.2|5300.6|5294.6|5301.2|5295.2|5300.4|5294.4|35
1617732190000|2021-04-06 18:03:10|5300.9|5294.9|5301.6|5295.6|5301.6|5295.6|5300.9|5294.9|8
1617732200000|2021-04-06 18:03:20|||||||||14
1617732210000|2021-04-06 18:03:30|5300.3|5294.3|5300|5294|5300.3|5294.3|5300|5294|18
1617732220000|2021-04-06 18:03:40|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|5299.8|5293.8|1
1617732230000|2021-04-06 18:03:50|5300|5294|5300.5|5294.5|5300.8|5294.8|5300|5294|2
1617732240000|2021-04-06 18:04:00|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|5300.8|5294.8|0
1617732250000|2021-04-06 18:04:10|5300|5294|5298.7|5292.7|5300|5294|5298.7|5292.7|3
1617732260000|2021-04-06 18:04:20|5298.5|5292.5|5298.3|5292.3|5298.5|5292.5|5298.3|5292.3|3
1617732270000|2021-04-06 18:04:30|5298.8|5292.8|5299.1|5293.1|5299.1|5293.1|5298.8|5292.8|6
1617732280000|2021-04-06 18:04:40|5299.3|5293.3|5299.7|5293.7|5300.6|5294.6|5299.3|5293.3|3
1617732290000|2021-04-06 18:04:50|5299.5|5293.5|5299.7|5293.7|5300|5294|5299.5|5293.5|16
1617732300000|2021-04-06 18:05:00|5300.1|5294.1|5300.1|5294.1|5300.1|5294.1|5299.3|5293.3|9
1617732310000|2021-04-06 18:05:10|5300.4|5294.4|5300.1|5294.1|5300.4|5294.4|5300.1|5294.1|12
1617732320000|2021-04-06 18:05:20|5300.6|5294.6|5300.4|5294.4|5300.6|5294.6|5300.4|5294.4|1
1617732330000|2021-04-06 18:05:30|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|5299.9|5293.9|7
1617732340000|2021-04-06 18:05:40|5300.1|5294.1|5300.4|5294.4|5300.6|5294.6|5300.1|5294.1|1
1617732350000|2021-04-06 18:05:50|5300.1|5294.1|5300.7|5294.7|5300.7|5294.7|5300.1|5294.1|13
1617732360000|2021-04-06 18:06:00|5300.9|5294.9|5299.4|5293.4|5300.9|5294.9|5299.4|5293.4|2
1617732370000|2021-04-06 18:06:10|5300|5294|5300.7|5294.7|5300.7|5294.7|5300|5294|4
1617732380000|2021-04-06 18:06:20|5300.9|5294.9|5300.2|5294.2|5301.2|5295.2|5300.2|5294.2|12
1617732390000|2021-04-06 18:06:30|5300.7|5294.7|5299.7|5293.7|5300.7|5294.7|5299.7|5293.7|0
1617732400000|2021-04-06 18:06:40|5299.2|5293.2|5298.5|5292.5|5299.5|5293.5|5298.5|5292.5|20
1617732410000|2021-04-06 18:06:50|5299|5293|5299.2|5293.2|5299.2|5293.2|5298.7|5292.7|9
1617732420000|2021-04-06 18:07:00|5299.5|5293.5|5299.5|5293.5|5299.7|5293.7|5298.9|5292.9|10
1617732430000|2021-04-06 18:07:10|5299.7|5293.7|5300.6|5294.6|5300.7|5294.7|5298.7|5292.7|25
1617732440000|2021-04-06 18:07:20|5299.6|5293.6|5300.1|5294.1|5300.1|5294.1|5299.6|5293.6|10
1617732450000|2021-04-06 18:07:30|5299.5|5293.5|5297.4|5291.4|5299.5|5293.5|5295.4|5289.4|23
1617732460000|2021-04-06 18:07:40|5297.7|5291.7|5300.4|5294.4|5300.9|5294.9|5297.7|5291.7|5
1617732470000|2021-04-06 18:07:50|5301.9|5295.9|5300.6|5294.6|5301.9|5295.9|5300.6|5294.6|15
1617732480000|2021-04-06 18:08:00|5299.8|5293.8|5297.8|5291.8|5299.8|5293.8|5295.9|5289.9|33
1617732490000|2021-04-06 18:08:10|5297.9|5291.9|5296.4|5290.4|5297.9|5291.9|5296.4|5290.4|6
1617732500000|2021-04-06 18:08:20|5296.6|5290.6|5295.8|5289.8|5296.6|5290.6|5295.6|5289.6|5
1617732520000|2021-04-06 18:08:40|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|1
1617732530000|2021-04-06 18:08:50|5295.9|5289.9|5296.1|5290.1|5296.1|5290.1|5295.9|5289.9|1
1617732540000|2021-04-06 18:09:00|5296.4|5290.4|5297.4|5291.4|5297.4|5291.4|5296.4|5290.4|30
1617732550000|2021-04-06 18:09:10|||||||||1
1617732560000|2021-04-06 18:09:20|5297.1|5291.1|5295.6|5289.6|5297.4|5291.4|5295.6|5289.6|7
1617732570000|2021-04-06 18:09:30|5295.3|5289.3|5298|5292|5298|5292|5295.3|5289.3|30
1617732580000|2021-04-06 18:09:40|5297.2|5291.2|5295.7|5289.7|5297.2|5291.2|5295.7|5289.7|10
1617732590000|2021-04-06 18:09:50|5295.2|5289.2|5296|5290|5296|5290|5294.9|5288.9|7
1617732600000|2021-04-06 18:10:00|5295.7|5289.7|5295.4|5289.4|5296.2|5290.2|5295.2|5289.2|8
1617732610000|2021-04-06 18:10:10|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|9
1617732620000|2021-04-06 18:10:20|||||||||1
1617732630000|2021-04-06 18:10:30|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|5295.4|5289.4|6
1617732640000|2021-04-06 18:10:40|5296|5290|5297.5|5291.5|5297.5|5291.5|5296|5290|56
1617732650000|2021-04-06 18:10:50|5297.7|5291.7|5298|5292|5298.5|5292.5|5297.5|5291.5|5
1617732660000|2021-04-06 18:11:00|5297.7|5291.7|5294.4|5288.4|5297.7|5291.7|5294.4|5288.4|141
1617732670000|2021-04-06 18:11:10|5294.6|5288.6|5295.2|5289.2|5295.4|5289.4|5294.6|5288.6|11
1617732680000|2021-04-06 18:11:20|5295.4|5289.4|5296.2|5290.2|5296.2|5290.2|5295.4|5289.4|8
1617732690000|2021-04-06 18:11:30|5296|5290|5296|5290|5296.2|5290.2|5296|5290|1
1617732700000|2021-04-06 18:11:40|5296.2|5290.2|5296.7|5290.7|5297|5291|5295.7|5289.7|5
1617732710000|2021-04-06 18:11:50|5296.4|5290.4|5296|5290|5296.4|5290.4|5296|5290|2
1617732720000|2021-04-06 18:12:00|5296.5|5290.5|5298.2|5292.2|5298.2|5292.2|5296.5|5290.5|30
1617732730000|2021-04-06 18:12:10|5297.5|5291.5|5300.1|5294.1|5300.1|5294.1|5297.5|5291.5|87
1617732740000|2021-04-06 18:12:20|5300.3|5294.3|5301.3|5295.3|5301.3|5295.3|5300.1|5294.1|6
1617732750000|2021-04-06 18:12:30|5301.5|5295.5|5298.8|5292.8|5302|5296|5298.8|5292.8|14
1617732760000|2021-04-06 18:12:40|5299.1|5293.1|5300.8|5294.8|5301.1|5295.1|5299.1|5293.1|15
1617732770000|2021-04-06 18:12:50|5301|5295|5302|5296|5302|5296|5301|5295|2
1617732780000|2021-04-06 18:13:00|5301.3|5295.3|5302.4|5296.4|5302.4|5296.4|5301.1|5295.1|11
1617732790000|2021-04-06 18:13:10|5303.9|5297.9|5307.1|5301.1|5307.1|5301.1|5303.9|5297.9|11
1617732800000|2021-04-06 18:13:20|5306.9|5300.9|5304.7|5298.7|5306.9|5300.9|5304.2|5298.2|8
1617732810000|2021-04-06 18:13:30|5305.7|5299.7|5306.3|5300.3|5306.5|5300.5|5305.5|5299.5|14
1617732820000|2021-04-06 18:13:40|5305.5|5299.5|5308.9|5302.9|5308.9|5302.9|5305.1|5299.1|18
1617732830000|2021-04-06 18:13:50|5309.1|5303.1|5313.4|5307.4|5316.9|5310.9|5309.1|5303.1|110
1617732840000|2021-04-06 18:14:00|5312|5306|5310.9|5304.9|5312.2|5306.2|5305.8|5299.8|161
1617732850000|2021-04-06 18:14:10|5313.2|5307.2|5310.9|5304.9|5313.2|5307.2|5308.9|5302.9|106
1617732860000|2021-04-06 18:14:20|5310.7|5304.7|5318.1|5312.1|5319.4|5313.4|5310.7|5304.7|138
1617732870000|2021-04-06 18:14:30|5317.9|5311.9|5320.1|5314.1|5321.6|5315.6|5317.5|5311.5|111
1617732880000|2021-04-06 18:14:40|5320.8|5314.8|5322.5|5316.5|5324.5|5318.5|5317|5311|117
1617732890000|2021-04-06 18:14:50|5323.4|5317.4|5319.9|5313.9|5323.6|5317.6|5319.7|5313.7|154
1617732900000|2021-04-06 18:15:00|5319.7|5313.7|5325.2|5319.2|5325.5|5319.5|5319.7|5313.7|48
1617732910000|2021-04-06 18:15:10|5326|5320|5325.7|5319.7|5326|5320|5324.7|5318.7|59
1617732920000|2021-04-06 18:15:20|5326.5|5320.5|5327.7|5321.7|5327.7|5321.7|5325.7|5319.7|19
1617732930000|2021-04-06 18:15:30|5329.2|5323.2|5334.7|5328.7|5334.7|5328.7|5329.2|5323.2|64
1617732940000|2021-04-06 18:15:40|5334.1|5328.1|5331.9|5325.9|5335.9|5329.9|5331.7|5325.7|14
1617732950000|2021-04-06 18:15:50|5331.7|5325.7|5330.2|5324.2|5331.9|5325.9|5330.2|5324.2|2
1617732960000|2021-04-06 18:16:00|5330.4|5324.4|5327.9|5321.9|5330.4|5324.4|5327.6|5321.6|11
1617732970000|2021-04-06 18:16:10|5328.2|5322.2|5330.9|5324.9|5331.1|5325.1|5328.2|5322.2|13
1617732980000|2021-04-06 18:16:20|5331.1|5325.1|5332.7|5326.7|5332.7|5326.7|5331.1|5325.1|2
1617732990000|2021-04-06 18:16:30|5333.3|5327.3|5335|5329|5335|5329|5333.3|5327.3|16
1617733000000|2021-04-06 18:16:40|5335.3|5329.3|5338.8|5332.8|5339.1|5333.1|5335|5329|13
1617733010000|2021-04-06 18:16:50|5338.5|5332.5|5334.5|5328.5|5339.2|5333.2|5333.9|5327.9|29
1617733020000|2021-04-06 18:17:00|5335.2|5329.2|5334.7|5328.7|5336.5|5330.5|5334.7|5328.7|19
1617733030000|2021-04-06 18:17:10|5334.9|5328.9|5330.9|5324.9|5336.3|5330.3|5330.9|5324.9|12
1617733040000|2021-04-06 18:17:20|5330.6|5324.6|5330.1|5324.1|5332.1|5326.1|5330.1|5324.1|11
1617733050000|2021-04-06 18:17:30|5330.4|5324.4|5331.4|5325.4|5331.4|5325.4|5330.4|5324.4|0
1617733060000|2021-04-06 18:17:40|5331.7|5325.7|5332.1|5326.1|5332.1|5326.1|5330.5|5324.5|8
1617733070000|2021-04-06 18:17:50|5331.6|5325.6|5330.5|5324.5|5331.6|5325.6|5330.5|5324.5|1
1617733080000|2021-04-06 18:18:00|5331.3|5325.3|5332.7|5326.7|5332.7|5326.7|5331.3|5325.3|6
1617733090000|2021-04-06 18:18:10|5333.3|5327.3|5334.1|5328.1|5336.1|5330.1|5333.3|5327.3|28
1617733100000|2021-04-06 18:18:20|5334.3|5328.3|5334.8|5328.8|5334.8|5328.8|5334.3|5328.3|2
1617733110000|2021-04-06 18:18:30|5334.4|5328.4|5334|5328|5334.8|5328.8|5334|5328|0
1617733120000|2021-04-06 18:18:40|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334|5328|0
1617733130000|2021-04-06 18:18:50|5333.3|5327.3|5334.3|5328.3|5334.8|5328.8|5333.3|5327.3|7
1617733140000|2021-04-06 18:19:00|5332.2|5326.2|5328.9|5322.9|5332.2|5326.2|5328.5|5322.5|13
1617733150000|2021-04-06 18:19:10|5328.3|5322.3|5327.9|5321.9|5328.3|5322.3|5327.9|5321.9|3
1617733160000|2021-04-06 18:19:20|5327.6|5321.6|5331.5|5325.5|5331.8|5325.8|5327.4|5321.4|12
1617733170000|2021-04-06 18:19:30|5331.3|5325.3|5332.2|5326.2|5332.4|5326.4|5331.3|5325.3|1
1617733180000|2021-04-06 18:19:40|5332|5326|5333.3|5327.3|5333.3|5327.3|5331.4|5325.4|12
1617733190000|2021-04-06 18:19:50|5333.8|5327.8|5334.9|5328.9|5338.1|5332.1|5333.8|5327.8|13
1617753600000|2021-04-07 00:00:00|5333.7|5327.7|5332.4|5326.4|5337.5|5331.5|5332.4|5326.4|11
1617753610000|2021-04-07 00:00:10|5332.2|5326.2|5331.1|5325.1|5332.2|5326.2|5331.1|5325.1|9
1617753620000|2021-04-07 00:00:20|5330.5|5324.5|5331.3|5325.3|5331.5|5325.5|5329.7|5323.7|3
1617753630000|2021-04-07 00:00:30|5330.8|5324.8|5331.1|5325.1|5331.1|5325.1|5330.8|5324.8|3
1617753640000|2021-04-07 00:00:40|5330.8|5324.8|5331.5|5325.5|5331.5|5325.5|5330.4|5324.4|1
1617753650000|2021-04-07 00:00:50|5331.2|5325.2|5331.5|5325.5|5332|5326|5331.2|5325.2|3
1617753660000|2021-04-07 00:01:00|5331.2|5325.2|5345.7|5339.7|5346.6|5340.6|5331.2|5325.2|17
1617753670000|2021-04-07 00:01:10|5345.1|5339.1|5347.9|5341.9|5347.9|5341.9|5345.1|5339.1|15
1617753680000|2021-04-07 00:01:20|5347.6|5341.6|5341.1|5335.1|5347.6|5341.6|5341.1|5335.1|5
1617753690000|2021-04-07 00:01:30|5340.9|5334.9|5342.6|5336.6|5342.6|5336.6|5340.9|5334.9|5
1617753700000|2021-04-07 00:01:40|5344.3|5338.3|5346.9|5340.9|5348.3|5342.3|5344.3|5338.3|3
1617753710000|2021-04-07 00:01:50|5346.6|5340.6|5345.8|5339.8|5346.6|5340.6|5345.6|5339.6|8
1617753720000|2021-04-07 00:02:00|5346.4|5340.4|5347.1|5341.1|5347.6|5341.6|5346.4|5340.4|7
1617753730000|2021-04-07 00:02:10|5346.9|5340.9|5345.6|5339.6|5347.1|5341.1|5345.6|5339.6|3
1617753740000|2021-04-07 00:02:20|5345.4|5339.4|5344.6|5338.6|5345.4|5339.4|5344|5338|1
1617753750000|2021-04-07 00:02:30|||||||||1
1617753770000|2021-04-07 00:02:50|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|2
1617753780000|2021-04-07 00:03:00|5344.6|5338.6|5343.4|5337.4|5344.6|5338.6|5343.4|5337.4|2
1617753790000|2021-04-07 00:03:10|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|0
1617753800000|2021-04-07 00:03:20|5344.3|5338.3|5344.7|5338.7|5344.7|5338.7|5344.3|5338.3|3
1617753810000|2021-04-07 00:03:30|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|0
1617753820000|2021-04-07 00:03:40|5345.1|5339.1|5345.8|5339.8|5345.8|5339.8|5345.1|5339.1|1
1617753840000|2021-04-07 00:04:00|5345.6|5339.6|5345.8|5339.8|5345.8|5339.8|5345.6|5339.6|0
1617753870000|2021-04-07 00:04:30|5346.1|5340.1|5348.9|5342.9|5348.9|5342.9|5346.1|5340.1|5
1617753880000|2021-04-07 00:04:40|5348.6|5342.6|5351.7|5345.7|5351.7|5345.7|5348.6|5342.6|4
1617753890000|2021-04-07 00:04:50|5352.2|5346.2|5353.3|5347.3|5353.3|5347.3|5352.2|5346.2|4
1617753900000|2021-04-07 00:05:00|5354.2|5348.2|5355.1|5349.1|5355.3|5349.3|5354.2|5348.2|3
1617753910000|2021-04-07 00:05:10|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|8
1617753920000|2021-04-07 00:05:20|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|0
1617753930000|2021-04-07 00:05:30|5354.7|5348.7|5353.3|5347.3|5354.7|5348.7|5352.9|5346.9|2
1617753940000|2021-04-07 00:05:40|5353.5|5347.5|5353.3|5347.3|5354.3|5348.3|5353.3|5347.3|1
1617753950000|2021-04-07 00:05:50|5353.5|5347.5|5352.6|5346.6|5353.5|5347.5|5352.6|5346.6|2
1617753960000|2021-04-07 00:06:00|5352.3|5346.3|5351.6|5345.6|5352.3|5346.3|5351.3|5345.3|1
1617753970000|2021-04-07 00:06:10|5352.6|5346.6|5353.6|5347.6|5354.4|5348.4|5352.6|5346.6|10
1617753980000|2021-04-07 00:06:20|5353.4|5347.4|5352.4|5346.4|5353.4|5347.4|5352.4|5346.4|0
1617753990000|2021-04-07 00:06:30|5351.5|5345.5|5352.4|5346.4|5352.4|5346.4|5351.5|5345.5|1
1617754000000|2021-04-07 00:06:40|5351.5|5345.5|5350.3|5344.3|5351.5|5345.5|5350.3|5344.3|2
1617754010000|2021-04-07 00:06:50|5350.1|5344.1|5350.3|5344.3|5350.8|5344.8|5350.1|5344.1|10
1617754020000|2021-04-07 00:07:00|5350|5344|5348.3|5342.3|5350.3|5344.3|5348.2|5342.2|6
1617754030000|2021-04-07 00:07:10|5348|5342|5344.7|5338.7|5348|5342|5344.7|5338.7|7
1617754040000|2021-04-07 00:07:20|5345.4|5339.4|5345.7|5339.7|5346.3|5340.3|5345.4|5339.4|2
1617754050000|2021-04-07 00:07:30|5344.7|5338.7|5344.4|5338.4|5344.9|5338.9|5344.4|5338.4|3
1617754060000|2021-04-07 00:07:40|5344.2|5338.2|5344.2|5338.2|5344.4|5338.4|5344.2|5338.2|1
1617754070000|2021-04-07 00:07:50|5344.5|5338.5|5343.9|5337.9|5345|5339|5343.9|5337.9|3
1617754080000|2021-04-07 00:08:00|5345|5339|5345|5339|5345|5339|5345|5339|10
1617754090000|2021-04-07 00:08:10|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|4
1617754100000|2021-04-07 00:08:20|||||||||1
1617754110000|2021-04-07 00:08:30|5343.9|5337.9|5344|5338|5344|5338|5343.9|5337.9|1
1617754120000|2021-04-07 00:08:40|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|1
1617754130000|2021-04-07 00:08:50|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|2
1617754150000|2021-04-07 00:09:10|5343.7|5337.7|5342.7|5336.7|5343.7|5337.7|5342.7|5336.7|7
1617754190000|2021-04-07 00:09:50|5343|5337|5343.7|5337.7|5343.7|5337.7|5343|5337|1
1617754200000|2021-04-07 00:10:00|5343.4|5337.4|5343|5337|5343.4|5337.4|5343|5337|1
1617754210000|2021-04-07 00:10:10|5344|5338|5344|5338|5344|5338|5344|5338|1
1617754240000|2021-04-07 00:10:40|5343.7|5337.7|5343|5337|5343.7|5337.7|5343|5337|2
1617754250000|2021-04-07 00:10:50|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|3
1617754290000|2021-04-07 00:11:30|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|0
1617754310000|2021-04-07 00:11:50|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5
1617754320000|2021-04-07 00:12:00|5343.5|5337.5|5342.5|5336.5|5343.5|5337.5|5342.5|5336.5|4
1617754330000|2021-04-07 00:12:10|5342.2|5336.2|5343.3|5337.3|5343.3|5337.3|5342.2|5336.2|2
1617754340000|2021-04-07 00:12:20|5338.6|5332.6|5336.2|5330.2|5338.6|5332.6|5335.7|5329.7|22
1617754350000|2021-04-07 00:12:30|5336.5|5330.5|5336.2|5330.2|5336.5|5330.5|5336.2|5330.2|1
1617754370000|2021-04-07 00:12:50|5335.9|5329.9|5336.2|5330.2|5336.2|5330.2|5335.7|5329.7|0
1617754380000|2021-04-07 00:13:00|5336.4|5330.4|5337.5|5331.5|5337.5|5331.5|5336.4|5330.4|4
1617754400000|2021-04-07 00:13:20|5337.8|5331.8|5338.8|5332.8|5338.8|5332.8|5337.8|5331.8|4
1617754430000|2021-04-07 00:13:50|5331.1|5325.1|5330.3|5324.3|5331.1|5325.1|5329.2|5323.2|40
1617754440000|2021-04-07 00:14:00|5330|5324|5329.7|5323.7|5330|5324|5329.7|5323.7|2
1617754450000|2021-04-07 00:14:10|5331|5325|5331.2|5325.2|5331.4|5325.4|5331|5325|3
1617754500000|2021-04-07 00:15:00|5332.2|5326.2|5334|5328|5334|5328|5332.2|5326.2|3
1617754510000|2021-04-07 00:15:10|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1617754530000|2021-04-07 00:15:30|5334.2|5328.2|5336.2|5330.2|5336.2|5330.2|5334.2|5328.2|1
1617754540000|2021-04-07 00:15:40|5337.1|5331.1|5333.5|5327.5|5337.1|5331.1|5333.5|5327.5|7
1617754550000|2021-04-07 00:15:50|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1617754560000|2021-04-07 00:16:00|5334.2|5328.2|5336.3|5330.3|5336.3|5330.3|5334.2|5328.2|1
1617754570000|2021-04-07 00:16:10|5336.5|5330.5|5336.8|5330.8|5336.8|5330.8|5336.5|5330.5|2
1617754620000|2021-04-07 00:17:00|5337.1|5331.1|5336.8|5330.8|5337.3|5331.3|5336.8|5330.8|2
1617754630000|2021-04-07 00:17:10|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617754650000|2021-04-07 00:17:30|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1617754660000|2021-04-07 00:17:40|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1617754670000|2021-04-07 00:17:50|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|1
1617754680000|2021-04-07 00:18:00|5337.3|5331.3|5337|5331|5337.3|5331.3|5337|5331|2
1617754690000|2021-04-07 00:18:10|5338|5332|5339|5333|5339|5333|5338|5332|4
1617754700000|2021-04-07 00:18:20|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|1
1617754710000|2021-04-07 00:18:30|5340|5334|5340|5334|5340|5334|5340|5334|0
1617754720000|2021-04-07 00:18:40|5341|5335|5340|5334|5341|5335|5340|5334|0
1617754730000|2021-04-07 00:18:50|5339.7|5333.7|5338.5|5332.5|5339.7|5333.7|5338.5|5332.5|0
1617754740000|2021-04-07 00:19:00|5339.3|5333.3|5340.3|5334.3|5340.3|5334.3|5339.3|5333.3|1
1617754780000|2021-04-07 00:19:40|5340.5|5334.5|5340.3|5334.3|5340.5|5334.5|5340.3|5334.3|0
1617754790000|2021-04-07 00:19:50|||||||||1
1617754800000|2021-04-07 00:20:00|5340.5|5334.5|5340.6|5334.6|5340.6|5334.6|5340.3|5334.3|2
1617754830000|2021-04-07 00:20:30|5341.1|5335.1|5340.8|5334.8|5341.1|5335.1|5340.8|5334.8|0
1617754850000|2021-04-07 00:20:50|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|1
1617754860000|2021-04-07 00:21:00|5340.4|5334.4|5339.1|5333.1|5340.4|5334.4|5339.1|5333.1|4
1617754900000|2021-04-07 00:21:40|5338.9|5332.9|5335.8|5329.8|5338.9|5332.9|5335.8|5329.8|2
1617754910000|2021-04-07 00:21:50|5335.6|5329.6|5335.4|5329.4|5335.6|5329.6|5335.4|5329.4|0
1617754920000|2021-04-07 00:22:00|5336.9|5330.9|5336.2|5330.2|5336.9|5330.9|5336.2|5330.2|5
1617754980000|2021-04-07 00:23:00|5335.9|5329.9|5336.2|5330.2|5336.2|5330.2|5335.9|5329.9|1
1617755010000|2021-04-07 00:23:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617755030000|2021-04-07 00:23:50|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1617755050000|2021-04-07 00:24:10|5335.4|5329.4|5335.7|5329.7|5335.7|5329.7|5335.4|5329.4|1
1617755120000|2021-04-07 00:25:20|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|7
1617755130000|2021-04-07 00:25:30|5331.6|5325.6|5332.9|5326.9|5333.1|5327.1|5331.6|5325.6|2
1617755190000|2021-04-07 00:26:30|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|1
1617755210000|2021-04-07 00:26:50|5334.7|5328.7|5336.1|5330.1|5336.1|5330.1|5334.7|5328.7|0
1617755230000|2021-04-07 00:27:10|5336.7|5330.7|5337.8|5331.8|5337.8|5331.8|5336.7|5330.7|1
1617755240000|2021-04-07 00:27:20|5337.6|5331.6|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|0
1617755270000|2021-04-07 00:27:50|5337.7|5331.7|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|0
1617755280000|2021-04-07 00:28:00|5338|5332|5339.5|5333.5|5339.5|5333.5|5338|5332|2
1617755290000|2021-04-07 00:28:10|5340|5334|5340|5334|5340|5334|5340|5334|0
1617755310000|2021-04-07 00:28:30|5340.3|5334.3|5340.5|5334.5|5340.5|5334.5|5340.3|5334.3|0
1617755360000|2021-04-07 00:29:20|5340.8|5334.8|5340.5|5334.5|5340.8|5334.8|5340.5|5334.5|1
1617755370000|2021-04-07 00:29:30|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|0
1617755380000|2021-04-07 00:29:40|5340.5|5334.5|5340.8|5334.8|5340.8|5334.8|5340.5|5334.5|1
1617755390000|2021-04-07 00:29:50|5341.1|5335.1|5341.5|5335.5|5341.5|5335.5|5341.1|5335.1|0
1617755400000|2021-04-07 00:30:00|5341.8|5335.8|5341.5|5335.5|5341.8|5335.8|5341.2|5335.2|2
1617755410000|2021-04-07 00:30:10|5341.2|5335.2|5339.5|5333.5|5341.2|5335.2|5339.5|5333.5|5
1617755430000|2021-04-07 00:30:30|5339.8|5333.8|5342.8|5336.8|5342.8|5336.8|5339.8|5333.8|4
1617755440000|2021-04-07 00:30:40|5342.6|5336.6|5342.3|5336.3|5342.6|5336.6|5342.3|5336.3|1
1617755450000|2021-04-07 00:30:50|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1617755470000|2021-04-07 00:31:10|5342.1|5336.1|5341.2|5335.2|5342.1|5336.1|5341.2|5335.2|1
1617755480000|2021-04-07 00:31:20|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1617755520000|2021-04-07 00:32:00|5341.4|5335.4|5342.2|5336.2|5342.2|5336.2|5341.1|5335.1|2
1617755530000|2021-04-07 00:32:10|5342.5|5336.5|5342.9|5336.9|5342.9|5336.9|5342.5|5336.5|0
1617755560000|2021-04-07 00:32:40|5343.2|5337.2|5343.4|5337.4|5343.4|5337.4|5343.2|5337.2|1
1617755570000|2021-04-07 00:32:50|5344|5338|5344.7|5338.7|5344.7|5338.7|5344|5338|2
1617755600000|2021-04-07 00:33:20|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|0
1617755620000|2021-04-07 00:33:40|5343.7|5337.7|5342.9|5336.9|5343.9|5337.9|5342.9|5336.9|5
1617755630000|2021-04-07 00:33:50|5343.3|5337.3|5344.4|5338.4|5344.4|5338.4|5343.3|5337.3|4
1617755650000|2021-04-07 00:34:10|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1617755670000|2021-04-07 00:34:30|5344.4|5338.4|5344.9|5338.9|5344.9|5338.9|5344.4|5338.4|1
1617755690000|2021-04-07 00:34:50|5345.2|5339.2|5346.4|5340.4|5346.4|5340.4|5344.9|5338.9|3
1617755700000|2021-04-07 00:35:00|5345|5339|5344.7|5338.7|5345|5339|5344.7|5338.7|13
1617755730000|2021-04-07 00:35:30|5346.2|5340.2|5345.9|5339.9|5346.2|5340.2|5345.9|5339.9|1
1617755750000|2021-04-07 00:35:50|5346.2|5340.2|5347.2|5341.2|5347.2|5341.2|5346.2|5340.2|1
1617755780000|2021-04-07 00:36:20|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|1
1617755790000|2021-04-07 00:36:30|5347|5341|5347|5341|5347|5341|5347|5341|3
1617755800000|2021-04-07 00:36:40|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1617755810000|2021-04-07 00:36:50|5346.7|5340.7|5346.7|5340.7|5346.9|5340.9|5346.7|5340.7|0
1617755850000|2021-04-07 00:37:30|5346.4|5340.4|5345.1|5339.1|5346.4|5340.4|5345.1|5339.1|8
1617755890000|2021-04-07 00:38:10|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|4
1617755930000|2021-04-07 00:38:50|5345.6|5339.6|5345.4|5339.4|5345.6|5339.6|5345.4|5339.4|0
1617755940000|2021-04-07 00:39:00|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|1
1617755990000|2021-04-07 00:39:50|5344.9|5338.9|5344.7|5338.7|5344.9|5338.9|5344.7|5338.7|0
1617756020000|2021-04-07 00:40:20|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|2
1617756050000|2021-04-07 00:40:50|||||||||1
1617756060000|2021-04-07 00:41:00|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|1
1617756080000|2021-04-07 00:41:20|5343.2|5337.2|5342.4|5336.4|5343.2|5337.2|5342.4|5336.4|1
1617756090000|2021-04-07 00:41:30|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|2
1617756120000|2021-04-07 00:42:00|5343.8|5337.8|5344.4|5338.4|5344.4|5338.4|5343.8|5337.8|1
1617756160000|2021-04-07 00:42:40|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1617756190000|2021-04-07 00:43:10|5343.8|5337.8|5343.6|5337.6|5343.8|5337.8|5343.6|5337.6|0
1617756200000|2021-04-07 00:43:20|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|1
1617756210000|2021-04-07 00:43:30|5344.1|5338.1|5346.4|5340.4|5346.4|5340.4|5344.1|5338.1|1
1617756300000|2021-04-07 00:45:00|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|1
1617756350000|2021-04-07 00:45:50|||||||||1
1617756370000|2021-04-07 00:46:10|5347.3|5341.3|5348|5342|5348.7|5342.7|5347.3|5341.3|2
1617756390000|2021-04-07 00:46:30|5348.3|5342.3|5348.7|5342.7|5348.7|5342.7|5348.3|5342.3|0
1617756410000|2021-04-07 00:46:50|5348.3|5342.3|5348.5|5342.5|5348.5|5342.5|5348.3|5342.3|0
1617756420000|2021-04-07 00:47:00|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|5348.3|5342.3|0
1617756450000|2021-04-07 00:47:30|5347.6|5341.6|5345.3|5339.3|5347.6|5341.6|5345.3|5339.3|14
1617756460000|2021-04-07 00:47:40|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|16
1617756470000|2021-04-07 00:47:50|5344.4|5338.4|5345.7|5339.7|5345.7|5339.7|5344.4|5338.4|0
1617756490000|2021-04-07 00:48:10|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1617756510000|2021-04-07 00:48:30|5345.4|5339.4|5345.1|5339.1|5345.4|5339.4|5345.1|5339.1|0
1617756540000|2021-04-07 00:49:00|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|0
1617756570000|2021-04-07 00:49:30|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1617756630000|2021-04-07 00:50:30|5344.9|5338.9|5344.4|5338.4|5344.9|5338.9|5344.4|5338.4|0
1617756660000|2021-04-07 00:51:00|5344.2|5338.2|5344.1|5338.1|5344.2|5338.2|5344.1|5338.1|3
1617756670000|2021-04-07 00:51:10|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1617756690000|2021-04-07 00:51:30|5343.6|5337.6|5342.1|5336.1|5343.6|5337.6|5342.1|5336.1|4
1617756760000|2021-04-07 00:52:40|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|2
1617756800000|2021-04-07 00:53:20|||||||||24
1617756820000|2021-04-07 00:53:40|5341.4|5335.4|5341|5335|5341.4|5335.4|5341|5335|9
1617756830000|2021-04-07 00:53:50|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|0
1617756880000|2021-04-07 00:54:40|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|1
1617756890000|2021-04-07 00:54:50|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1617756940000|2021-04-07 00:55:40|5341|5335|5340.8|5334.8|5341|5335|5340.8|5334.8|1
1617756950000|2021-04-07 00:55:50|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1617756960000|2021-04-07 00:56:00|5340.8|5334.8|5341|5335|5341|5335|5340.8|5334.8|1
1617756980000|2021-04-07 00:56:20|5341.2|5335.2|5342|5336|5342|5336|5341.2|5335.2|1
1617756990000|2021-04-07 00:56:30|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|0
1617757010000|2021-04-07 00:56:50|5342.5|5336.5|5342.3|5336.3|5342.8|5336.8|5342.3|5336.3|0
1617757020000|2021-04-07 00:57:00|5342.8|5336.8|5343.2|5337.2|5343.2|5337.2|5342.8|5336.8|0
1617757040000|2021-04-07 00:57:20|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|3
1617757050000|2021-04-07 00:57:30|5343.3|5337.3|5343.2|5337.2|5344.1|5338.1|5343|5337|2
1617757090000|2021-04-07 00:58:10|5343|5337|5343|5337|5343|5337|5343|5337|0
1617757130000|2021-04-07 00:58:50|5343.2|5337.2|5343.8|5337.8|5343.8|5337.8|5343.2|5337.2|0
1617757140000|2021-04-07 00:59:00|5344|5338|5343.5|5337.5|5344|5338|5343.5|5337.5|1
1617757150000|2021-04-07 00:59:10|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|0
1617757160000|2021-04-07 00:59:20|5343|5337|5343|5337|5343|5337|5343|5337|0
1617757190000|2021-04-07 00:59:50|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1617757200000|2021-04-07 01:00:00|5344|5338|5347.9|5341.9|5348.2|5342.2|5344|5338|15
1617757210000|2021-04-07 01:00:10|5347.7|5341.7|5347.9|5341.9|5347.9|5341.9|5346.4|5340.4|0
1617757220000|2021-04-07 01:00:20|5347.7|5341.7|5347.4|5341.4|5347.7|5341.7|5347.4|5341.4|0
1617757230000|2021-04-07 01:00:30|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|5347.9|5341.9|0
1617757270000|2021-04-07 01:01:10|5348.2|5342.2|5346.4|5340.4|5348.2|5342.2|5346.4|5340.4|7
1617757280000|2021-04-07 01:01:20|5346.2|5340.2|5345.7|5339.7|5346.2|5340.2|5345.4|5339.4|11
1617757290000|2021-04-07 01:01:30|5345.4|5339.4|5344.2|5338.2|5345.4|5339.4|5344.2|5338.2|4
1617757300000|2021-04-07 01:01:40|5344.4|5338.4|5344.7|5338.7|5344.7|5338.7|5343.7|5337.7|4
1617757310000|2021-04-07 01:01:50|5344.2|5338.2|5343.4|5337.4|5344.2|5338.2|5343.4|5337.4|0
1617757320000|2021-04-07 01:02:00|5343.2|5337.2|5343.4|5337.4|5343.4|5337.4|5343.2|5337.2|1
1617757330000|2021-04-07 01:02:10|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1617757350000|2021-04-07 01:02:30|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|2
1617757360000|2021-04-07 01:02:40|5343.4|5337.4|5342.6|5336.6|5343.4|5337.4|5342.4|5336.4|8
1617757370000|2021-04-07 01:02:50|5343.1|5337.1|5341.9|5335.9|5343.1|5337.1|5341.1|5335.1|9
1617757380000|2021-04-07 01:03:00|5341.3|5335.3|5343.3|5337.3|5343.3|5337.3|5341.3|5335.3|8
1617757390000|2021-04-07 01:03:10|5343|5337|5345|5339|5345|5339|5343|5337|4
1617757400000|2021-04-07 01:03:20|5344.7|5338.7|5344.4|5338.4|5344.7|5338.7|5344.4|5338.4|1
1617757410000|2021-04-07 01:03:30|5343.9|5337.9|5344.7|5338.7|5344.7|5338.7|5343.7|5337.7|2
1617757420000|2021-04-07 01:03:40|5344.4|5338.4|5343.5|5337.5|5344.7|5338.7|5343.5|5337.5|1
1617757430000|2021-04-07 01:03:50|5343.3|5337.3|5343.5|5337.5|5343.8|5337.8|5342.8|5336.8|3
1617757440000|2021-04-07 01:04:00|5342.5|5336.5|5343.8|5337.8|5343.8|5337.8|5342.5|5336.5|1
1617757450000|2021-04-07 01:04:10|5343.3|5337.3|5342.5|5336.5|5343.6|5337.6|5342.5|5336.5|1
1617757460000|2021-04-07 01:04:20|5343.1|5337.1|5342.5|5336.5|5343.1|5337.1|5342.5|5336.5|0
1617757480000|2021-04-07 01:04:40|5343|5337|5343.8|5337.8|5343.8|5337.8|5342.7|5336.7|3
1617757490000|2021-04-07 01:04:50|5343.3|5337.3|5342.7|5336.7|5343.3|5337.3|5342.5|5336.5|1
1617757500000|2021-04-07 01:05:00|5343.2|5337.2|5343.3|5337.3|5343.8|5337.8|5343|5337|2
1617757510000|2021-04-07 01:05:10|5343.6|5337.6|5344.3|5338.3|5344.3|5338.3|5343.6|5337.6|0
1617757520000|2021-04-07 01:05:20|5344|5338|5344|5338|5344|5338|5344|5338|0
1617757530000|2021-04-07 01:05:30|5343.7|5337.7|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|0
1617757540000|2021-04-07 01:05:40|5343.8|5337.8|5343.6|5337.6|5343.8|5337.8|5343.6|5337.6|0
1617757550000|2021-04-07 01:05:50|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1617757560000|2021-04-07 01:06:00|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|0
1617757570000|2021-04-07 01:06:10|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|0
1617757580000|2021-04-07 01:06:20|5344.9|5338.9|5346.2|5340.2|5346.2|5340.2|5344.9|5338.9|2
1617757610000|2021-04-07 01:06:50|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|0
1617757620000|2021-04-07 01:07:00|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|0
1617757640000|2021-04-07 01:07:20|5346.5|5340.5|5347.2|5341.2|5347.5|5341.5|5346.5|5340.5|1
1617757660000|2021-04-07 01:07:40|5347|5341|5347|5341|5347|5341|5347|5341|0
1617757680000|2021-04-07 01:08:00|5346.8|5340.8|5346.5|5340.5|5346.8|5340.8|5346.3|5340.3|1
1617757690000|2021-04-07 01:08:10|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|5346.2|5340.2|0
1617757700000|2021-04-07 01:08:20|5346|5340|5346|5340|5346|5340|5346|5340|0
1617757710000|2021-04-07 01:08:30|5345.8|5339.8|5345.2|5339.2|5345.8|5339.8|5345.2|5339.2|1
1617757720000|2021-04-07 01:08:40|5344.7|5338.7|5345|5339|5345|5339|5344.7|5338.7|0
1617757730000|2021-04-07 01:08:50|5345.2|5339.2|5345.5|5339.5|5345.5|5339.5|5345.2|5339.2|0
1617757740000|2021-04-07 01:09:00|5345.9|5339.9|5345.7|5339.7|5345.9|5339.9|5345.7|5339.7|0
1617757770000|2021-04-07 01:09:30|5346.4|5340.4|5345.7|5339.7|5346.4|5340.4|5345.5|5339.5|0
1617757780000|2021-04-07 01:09:40|5346|5340|5345.7|5339.7|5346|5340|5345.7|5339.7|0
1617757800000|2021-04-07 01:10:00|5345.4|5339.4|5344|5338|5345.4|5339.4|5344|5338|0
1617757810000|2021-04-07 01:10:10|5344.3|5338.3|5344.4|5338.4|5344.6|5338.6|5343.6|5337.6|1
1617757820000|2021-04-07 01:10:20|5344.9|5338.9|5345.1|5339.1|5345.4|5339.4|5344.9|5338.9|1
1617757850000|2021-04-07 01:10:50|5344.9|5338.9|5345.1|5339.1|5345.1|5339.1|5344.9|5338.9|0
1617757860000|2021-04-07 01:11:00|5346.1|5340.1|5345.4|5339.4|5346.1|5340.1|5345.4|5339.4|3
1617757870000|2021-04-07 01:11:10|5346|5340|5346|5340|5346|5340|5345.7|5339.7|1
1617757900000|2021-04-07 01:11:40|5345.7|5339.7|5345|5339|5345.7|5339.7|5345|5339|0
1617757910000|2021-04-07 01:11:50|5343.9|5337.9|5343.7|5337.7|5344.2|5338.2|5343.7|5337.7|1
1617757920000|2021-04-07 01:12:00|5344|5338|5344|5338|5344|5338|5344|5338|0
1617757940000|2021-04-07 01:12:20|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|0
1617757950000|2021-04-07 01:12:30|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1617757960000|2021-04-07 01:12:40|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|0
1617757970000|2021-04-07 01:12:50|5343.4|5337.4|5343|5337|5343.4|5337.4|5343|5337|1
1617757990000|2021-04-07 01:13:10|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1617758000000|2021-04-07 01:13:20|5343.8|5337.8|5344|5338|5344|5338|5343.8|5337.8|0
1617758010000|2021-04-07 01:13:30|5343.8|5337.8|5344|5338|5344|5338|5343.5|5337.5|0
1617758040000|2021-04-07 01:14:00|5343.6|5337.6|5344|5338|5344|5338|5343|5337|0
1617758050000|2021-04-07 01:14:10|5344.2|5338.2|5344.5|5338.5|5344.5|5338.5|5344.2|5338.2|0
1617758070000|2021-04-07 01:14:30|5344.8|5338.8|5343|5337|5345|5339|5342.1|5336.1|6
1617758090000|2021-04-07 01:14:50|5343.5|5337.5|5343.7|5337.7|5344|5338|5343.5|5337.5|0
1617758100000|2021-04-07 01:15:00|5344|5338|5344|5338|5344|5338|5343.7|5337.7|0
1617758110000|2021-04-07 01:15:10|5344.7|5338.7|5344.5|5338.5|5344.7|5338.7|5344.5|5338.5|0
1617758120000|2021-04-07 01:15:20|5344.7|5338.7|5345|5339|5345|5339|5344.7|5338.7|0
1617758150000|2021-04-07 01:15:50|5345.3|5339.3|5345.7|5339.7|5345.7|5339.7|5345.3|5339.3|0
1617758160000|2021-04-07 01:16:00|5345|5339|5345.3|5339.3|5345.3|5339.3|5345|5339|0
1617758170000|2021-04-07 01:16:10|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|5345.5|5339.5|0
1617758200000|2021-04-07 01:16:40|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|0
1617758240000|2021-04-07 01:17:20|5345.9|5339.9|5345.7|5339.7|5345.9|5339.9|5345.7|5339.7|0
1617758280000|2021-04-07 01:18:00|5345.4|5339.4|5345.5|5339.5|5345.5|5339.5|5345.4|5339.4|0
1617758290000|2021-04-07 01:18:10|5345|5339|5345|5339|5345|5339|5345|5339|0
1617758300000|2021-04-07 01:18:20|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|5345.2|5339.2|0
1617758310000|2021-04-07 01:18:30|5344.5|5338.5|5344|5338|5344.5|5338.5|5344|5338|2
1617758350000|2021-04-07 01:19:10|5343.5|5337.5|5342.9|5336.9|5343.5|5337.5|5342.9|5336.9|1
1617758360000|2021-04-07 01:19:20|5343|5337|5343|5337|5343|5337|5343|5337|0
1617758410000|2021-04-07 01:20:10|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|0
1617758420000|2021-04-07 01:20:20|5342.3|5336.3|5341|5335|5342.3|5336.3|5341|5335|1
1617758430000|2021-04-07 01:20:30|5341.3|5335.3|5342|5336|5342|5336|5341.3|5335.3|0
1617758520000|2021-04-07 01:22:00|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|0
1617758580000|2021-04-07 01:23:00|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|0
1617758590000|2021-04-07 01:23:10|5343.5|5337.5|5344|5338|5344|5338|5343.5|5337.5|0
1617758630000|2021-04-07 01:23:50|5343.7|5337.7|5343|5337|5343.7|5337.7|5343|5337|0
1617758650000|2021-04-07 01:24:10|5342|5336|5341.7|5335.7|5342|5336|5341.4|5335.4|1
1617758660000|2021-04-07 01:24:20|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1617758670000|2021-04-07 01:24:30|5340.9|5334.9|5341.2|5335.2|5341.4|5335.4|5340.9|5334.9|1
1617758700000|2021-04-07 01:25:00|5340.7|5334.7|5341.2|5335.2|5341.2|5335.2|5340.7|5334.7|1
1617758710000|2021-04-07 01:25:10|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1617758720000|2021-04-07 01:25:20|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1617758730000|2021-04-07 01:25:30|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1617758740000|2021-04-07 01:25:40|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1617758750000|2021-04-07 01:25:50|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1617758760000|2021-04-07 01:26:00|5341.7|5335.7|5342.7|5336.7|5342.7|5336.7|5341.7|5335.7|3
1617758770000|2021-04-07 01:26:10|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1617758780000|2021-04-07 01:26:20|5343.2|5337.2|5343.9|5337.9|5343.9|5337.9|5343.2|5337.2|0
1617758790000|2021-04-07 01:26:30|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|5343.4|5337.4|0
1617758800000|2021-04-07 01:26:40|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1617758820000|2021-04-07 01:27:00|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|0
1617758830000|2021-04-07 01:27:10|5342.4|5336.4|5341.9|5335.9|5342.4|5336.4|5341.9|5335.9|0
1617758840000|2021-04-07 01:27:20|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|1
1617758860000|2021-04-07 01:27:40|5342.6|5336.6|5342.4|5336.4|5342.6|5336.6|5342.4|5336.4|0
1617758870000|2021-04-07 01:27:50|5341.9|5335.9|5342.4|5336.4|5342.4|5336.4|5341.9|5335.9|0
1617758880000|2021-04-07 01:28:00|5342.1|5336.1|5341.4|5335.4|5342.1|5336.1|5341.4|5335.4|0
1617758890000|2021-04-07 01:28:10|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|2
1617758900000|2021-04-07 01:28:20|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|0
1617758910000|2021-04-07 01:28:30|5341.5|5335.5|5339.5|5333.5|5341.5|5335.5|5339.5|5333.5|1
1617758920000|2021-04-07 01:28:40|5339|5333|5340|5334|5340.3|5334.3|5339|5333|0
1617758930000|2021-04-07 01:28:50|5340.7|5334.7|5340|5334|5340.7|5334.7|5340|5334|0
1617758940000|2021-04-07 01:29:00|5340.5|5334.5|5340|5334|5340.5|5334.5|5340|5334|2
1617758960000|2021-04-07 01:29:20|5340.2|5334.2|5340.5|5334.5|5340.5|5334.5|5340.2|5334.2|2
1617759010000|2021-04-07 01:30:10|5341.5|5335.5|5342.5|5336.5|5343|5337|5341.5|5335.5|1
1617759030000|2021-04-07 01:30:30|5343|5337|5343|5337|5343|5337|5343|5337|0
1617759070000|2021-04-07 01:31:10|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1617759080000|2021-04-07 01:31:20|5344.5|5338.5|5345|5339|5345|5339|5344.5|5338.5|0
1617759090000|2021-04-07 01:31:30|5344.5|5338.5|5344.8|5338.8|5345|5339|5344.5|5338.5|3
1617759100000|2021-04-07 01:31:40|5344.6|5338.6|5344.1|5338.1|5344.8|5338.8|5344.1|5338.1|0
1617759110000|2021-04-07 01:31:50|5344.4|5338.4|5344.6|5338.6|5344.6|5338.6|5344.4|5338.4|1
1617759130000|2021-04-07 01:32:10|5344.4|5338.4|5344.7|5338.7|5344.7|5338.7|5344.1|5338.1|0
1617759170000|2021-04-07 01:32:50|5344.5|5338.5|5343.7|5337.7|5344.5|5338.5|5343.7|5337.7|0
1617759180000|2021-04-07 01:33:00|5344|5338|5343.7|5337.7|5344.2|5338.2|5343.7|5337.7|2
1617759210000|2021-04-07 01:33:30|5341.7|5335.7|5341.9|5335.9|5341.9|5335.9|5341.7|5335.7|1
1617759220000|2021-04-07 01:33:40|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.4|5335.4|0
1617759230000|2021-04-07 01:33:50|5341.2|5335.2|5340.7|5334.7|5341.2|5335.2|5340.7|5334.7|0
1617759240000|2021-04-07 01:34:00|5340.2|5334.2|5340.7|5334.7|5340.7|5334.7|5340.2|5334.2|1
1617759250000|2021-04-07 01:34:10|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1617759260000|2021-04-07 01:34:20|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|1
1617759320000|2021-04-07 01:35:20|5340.4|5334.4|5340.7|5334.7|5340.7|5334.7|5340.4|5334.4|0
1617759350000|2021-04-07 01:35:50|5341.2|5335.2|5341.7|5335.7|5341.7|5335.7|5341.2|5335.2|1
1617759370000|2021-04-07 01:36:10|5342|5336|5341.7|5335.7|5342.7|5336.7|5341.7|5335.7|0
1617759390000|2021-04-07 01:36:30|5341.5|5335.5|5341.2|5335.2|5341.5|5335.5|5341.2|5335.2|0
1617759410000|2021-04-07 01:36:50|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|0
1617759420000|2021-04-07 01:37:00|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1617759430000|2021-04-07 01:37:10|5342.2|5336.2|5342.7|5336.7|5342.7|5336.7|5342.2|5336.2|0
1617759450000|2021-04-07 01:37:30|5343.2|5337.2|5342.7|5336.7|5343.7|5337.7|5342.7|5336.7|1
1617759460000|2021-04-07 01:37:40|5343.7|5337.7|5344.2|5338.2|5344.2|5338.2|5343.7|5337.7|1
1617759540000|2021-04-07 01:39:00|5344.4|5338.4|5345.7|5339.7|5345.7|5339.7|5344.4|5338.4|8
1617759580000|2021-04-07 01:39:40|5345.4|5339.4|5345.7|5339.7|5345.7|5339.7|5345.4|5339.4|0
1617759590000|2021-04-07 01:39:50|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|1
1617759600000|2021-04-07 01:40:00|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|0
1617759610000|2021-04-07 01:40:10|5345.7|5339.7|5346.1|5340.1|5346.1|5340.1|5345.7|5339.7|2
1617759620000|2021-04-07 01:40:20|5346.3|5340.3|5346.1|5340.1|5346.3|5340.3|5346.1|5340.1|0
1617759640000|2021-04-07 01:40:40|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1617759650000|2021-04-07 01:40:50|5346.1|5340.1|5345.7|5339.7|5346.1|5340.1|5345.7|5339.7|0
1617759660000|2021-04-07 01:41:00|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1617759680000|2021-04-07 01:41:20|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1617759690000|2021-04-07 01:41:30|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1617759700000|2021-04-07 01:41:40|5345.6|5339.6|5345.9|5339.9|5345.9|5339.9|5345.6|5339.6|1
1617759710000|2021-04-07 01:41:50|5345.6|5339.6|5345.3|5339.3|5345.6|5339.6|5345.3|5339.3|1
1617759720000|2021-04-07 01:42:00|5345.1|5339.1|5345.4|5339.4|5345.4|5339.4|5345.1|5339.1|1
1617759740000|2021-04-07 01:42:20|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|0
1617759750000|2021-04-07 01:42:30|5345.9|5339.9|5346.1|5340.1|5346.1|5340.1|5345.9|5339.9|3
1617759770000|2021-04-07 01:42:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1617759780000|2021-04-07 01:43:00|5346.7|5340.7|5347.4|5341.4|5347.4|5341.4|5346.7|5340.7|1
1617759790000|2021-04-07 01:43:10|5347.2|5341.2|5345.9|5339.9|5347.2|5341.2|5345.9|5339.9|2
1617759800000|2021-04-07 01:43:20|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|0
1617759830000|2021-04-07 01:43:50|5344.7|5338.7|5343.9|5337.9|5344.7|5338.7|5343.9|5337.9|2
1617759850000|2021-04-07 01:44:10|5344.2|5338.2|5345.8|5339.8|5345.8|5339.8|5344.2|5338.2|0
1617759860000|2021-04-07 01:44:20|5347|5341|5347.3|5341.3|5347.3|5341.3|5347|5341|0
1617759870000|2021-04-07 01:44:30|5347.5|5341.5|5347.5|5341.5|5347.5|5341.5|5347.3|5341.3|0
1617759880000|2021-04-07 01:44:40|5347.2|5341.2|5346.5|5340.5|5347.2|5341.2|5346.5|5340.5|1
1617759900000|2021-04-07 01:45:00|5345.7|5339.7|5345.9|5339.9|5345.9|5339.9|5345.7|5339.7|2
1617759920000|2021-04-07 01:45:20|5345.6|5339.6|5346.2|5340.2|5346.2|5340.2|5345.6|5339.6|1
1617759950000|2021-04-07 01:45:50|5345.9|5339.9|5345.7|5339.7|5345.9|5339.9|5345.7|5339.7|0
1617759960000|2021-04-07 01:46:00|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|5345.9|5339.9|0
1617759970000|2021-04-07 01:46:10|5345.4|5339.4|5344.9|5338.9|5345.4|5339.4|5344.7|5338.7|0
1617759990000|2021-04-07 01:46:30|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1617760020000|2021-04-07 01:47:00|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.7|5338.7|0
1617760050000|2021-04-07 01:47:30|5344.7|5338.7|5344.9|5338.9|5344.9|5338.9|5344.7|5338.7|0
1617760060000|2021-04-07 01:47:40|5344.7|5338.7|5344.9|5338.9|5344.9|5338.9|5344.7|5338.7|0
1617760070000|2021-04-07 01:47:50|||||||||1
1617760090000|2021-04-07 01:48:10|5344.4|5338.4|5344.9|5338.9|5344.9|5338.9|5344.4|5338.4|3
1617760110000|2021-04-07 01:48:30|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1617760130000|2021-04-07 01:48:50|5344.5|5338.5|5344.7|5338.7|5344.9|5338.9|5344.5|5338.5|0
1617760140000|2021-04-07 01:49:00|5344.9|5338.9|5344.7|5338.7|5344.9|5338.9|5344.7|5338.7|1
1617760180000|2021-04-07 01:49:40|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|0
1617760200000|2021-04-07 01:50:00|5344.7|5338.7|5344.9|5338.9|5344.9|5338.9|5344.7|5338.7|0
1617760210000|2021-04-07 01:50:10|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|5344.4|5338.4|1
1617760220000|2021-04-07 01:50:20|5344.7|5338.7|5344.9|5338.9|5344.9|5338.9|5344.7|5338.7|1
1617760260000|2021-04-07 01:51:00|||||||||1
1617760330000|2021-04-07 01:52:10|5344.7|5338.7|5344.9|5338.9|5344.9|5338.9|5344.7|5338.7|0
1617760360000|2021-04-07 01:52:40|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|5345.4|5339.4|1
1617760370000|2021-04-07 01:52:50|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|3
1617760380000|2021-04-07 01:53:00|5345.2|5339.2|5345.9|5339.9|5346.1|5340.1|5345.2|5339.2|3
1617760400000|2021-04-07 01:53:20|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.9|5339.9|0
1617760420000|2021-04-07 01:53:40|5346.1|5340.1|5346.1|5340.1|5346.3|5340.3|5346.1|5340.1|0
1617760440000|2021-04-07 01:54:00|5346.3|5340.3|5347.8|5341.8|5347.8|5341.8|5346.3|5340.3|1
1617760450000|2021-04-07 01:54:10|5348.1|5342.1|5348.3|5342.3|5348.3|5342.3|5348.1|5342.1|0
1617760460000|2021-04-07 01:54:20|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|0
1617760470000|2021-04-07 01:54:30|5348.4|5342.4|5346.9|5340.9|5348.4|5342.4|5346.9|5340.9|18
1617760480000|2021-04-07 01:54:40|5347.2|5341.2|5347.9|5341.9|5347.9|5341.9|5347.2|5341.2|3
1617760490000|2021-04-07 01:54:50|5348.2|5342.2|5348.2|5342.2|5348.4|5342.4|5347.9|5341.9|3
1617760500000|2021-04-07 01:55:00|5347.9|5341.9|5346.7|5340.7|5347.9|5341.9|5346.7|5340.7|10
1617760510000|2021-04-07 01:55:10|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|5346.9|5340.9|0
1617760530000|2021-04-07 01:55:30|5346.7|5340.7|5346.4|5340.4|5346.7|5340.7|5346.4|5340.4|1
1617760560000|2021-04-07 01:56:00|5346.7|5340.7|5346.9|5340.9|5347.4|5341.4|5346.7|5340.7|0
1617760610000|2021-04-07 01:56:50|||||||||1
1617760660000|2021-04-07 01:57:40|5346.4|5340.4|5344.9|5338.9|5346.4|5340.4|5344.9|5338.9|3
1617760670000|2021-04-07 01:57:50|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|1
1617760680000|2021-04-07 01:58:00|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|5344.1|5338.1|0
1617760690000|2021-04-07 01:58:10|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|5343.8|5337.8|0
1617760710000|2021-04-07 01:58:30|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|4
1617760730000|2021-04-07 01:58:50|5343.1|5337.1|5341.8|5335.8|5343.1|5337.1|5341.6|5335.6|4
1617760740000|2021-04-07 01:59:00|5341.6|5335.6|5341.8|5335.8|5342.3|5336.3|5340.7|5334.7|9
1617760750000|2021-04-07 01:59:10|5342.1|5336.1|5342.3|5336.3|5342.3|5336.3|5342.1|5336.1|0
1617760760000|2021-04-07 01:59:20|5342.6|5336.6|5342.3|5336.3|5342.6|5336.6|5342.3|5336.3|1
1617760780000|2021-04-07 01:59:40|5342.6|5336.6|5341.3|5335.3|5342.6|5336.6|5341.3|5335.3|1
1617760790000|2021-04-07 01:59:50|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|0
1617760800000|2021-04-07 02:00:00|5340.8|5334.8|5341.5|5335.5|5341.5|5335.5|5340|5334|5
1617760810000|2021-04-07 02:00:10|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|2
1617760820000|2021-04-07 02:00:20|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|1
1617760830000|2021-04-07 02:00:30|5343|5337|5343.3|5337.3|5343.3|5337.3|5343|5337|0
1617760840000|2021-04-07 02:00:40|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1617760880000|2021-04-07 02:01:20|5343.8|5337.8|5344|5338|5344|5338|5343.8|5337.8|0
1617760890000|2021-04-07 02:01:30|5344.3|5338.3|5344.5|5338.5|5344.5|5338.5|5344.3|5338.3|0
1617760900000|2021-04-07 02:01:40|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|0
1617760910000|2021-04-07 02:01:50|5344|5338|5344|5338|5344|5338|5344|5338|0
1617760940000|2021-04-07 02:02:20|5343.7|5337.7|5343.5|5337.5|5343.7|5337.7|5343.5|5337.5|0
1617760960000|2021-04-07 02:02:40|5342.9|5336.9|5342.6|5336.6|5342.9|5336.9|5342.6|5336.6|2
1617760970000|2021-04-07 02:02:50|5342.8|5336.8|5343.3|5337.3|5343.3|5337.3|5342.8|5336.8|0
1617761000000|2021-04-07 02:03:20|5343|5337|5342.6|5336.6|5343|5337|5342.6|5336.6|0
1617761010000|2021-04-07 02:03:30|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|0
1617761030000|2021-04-07 02:03:50|5342.6|5336.6|5342.6|5336.6|5342.8|5336.8|5342.6|5336.6|0
1617761050000|2021-04-07 02:04:10|5342.8|5336.8|5342.6|5336.6|5342.8|5336.8|5342.6|5336.6|0
1617761070000|2021-04-07 02:04:30|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|0
1617761080000|2021-04-07 02:04:40|5342.5|5336.5|5342.8|5336.8|5342.8|5336.8|5342.5|5336.5|1
1617761090000|2021-04-07 02:04:50|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1617761100000|2021-04-07 02:05:00|5342.8|5336.8|5342.6|5336.6|5342.8|5336.8|5342.6|5336.6|0
1617761130000|2021-04-07 02:05:30|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|0
1617761160000|2021-04-07 02:06:00|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1617761180000|2021-04-07 02:06:20|5342.3|5336.3|5341.6|5335.6|5342.3|5336.3|5341.6|5335.6|0
1617761200000|2021-04-07 02:06:40|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1617761210000|2021-04-07 02:06:50|5340.6|5334.6|5340.9|5334.9|5340.9|5334.9|5340.6|5334.6|0
1617761230000|2021-04-07 02:07:10|5340.6|5334.6|5341.1|5335.1|5341.1|5335.1|5340.6|5334.6|0
1617761240000|2021-04-07 02:07:20|5341.3|5335.3|5341.5|5335.5|5341.5|5335.5|5341.3|5335.3|0
1617761250000|2021-04-07 02:07:30|5341.6|5335.6|5341.6|5335.6|5342.8|5336.8|5341.6|5335.6|4
1617761260000|2021-04-07 02:07:40|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|0
1617761270000|2021-04-07 02:07:50|5340.7|5334.7|5339.9|5333.9|5340.7|5334.7|5339.9|5333.9|8
1617761290000|2021-04-07 02:08:10|5340.4|5334.4|5340.6|5334.6|5340.6|5334.6|5340.4|5334.4|0
1617761300000|2021-04-07 02:08:20|5340.1|5334.1|5339.9|5333.9|5340.1|5334.1|5339.9|5333.9|2
1617761310000|2021-04-07 02:08:30|5339.4|5333.4|5339.1|5333.1|5339.6|5333.6|5339.1|5333.1|13
1617761320000|2021-04-07 02:08:40|||||||||1
1617761330000|2021-04-07 02:08:50|5338.9|5332.9|5334.6|5328.6|5338.9|5332.9|5334.6|5328.6|12
1617761340000|2021-04-07 02:09:00|5334.3|5328.3|5333.5|5327.5|5334.3|5328.3|5333.5|5327.5|6
1617761350000|2021-04-07 02:09:10|5333.2|5327.2|5334|5328|5334.5|5328.5|5333.2|5327.2|34
1617761360000|2021-04-07 02:09:20|5334.3|5328.3|5335|5329|5335|5329|5334.3|5328.3|0
1617761370000|2021-04-07 02:09:30|5334.2|5328.2|5335|5329|5335.3|5329.3|5334.2|5328.2|1
1617761420000|2021-04-07 02:10:20|5335.3|5329.3|5335.8|5329.8|5335.8|5329.8|5335.3|5329.3|0
1617761430000|2021-04-07 02:10:30|5335.6|5329.6|5336.6|5330.6|5336.6|5330.6|5335.6|5329.6|0
1617761440000|2021-04-07 02:10:40|5336.1|5330.1|5336|5330|5336.1|5330.1|5336|5330|0
1617761450000|2021-04-07 02:10:50|5335.8|5329.8|5336|5330|5336|5330|5335.8|5329.8|0
1617761460000|2021-04-07 02:11:00|5336.3|5330.3|5337.3|5331.3|5337.3|5331.3|5336.3|5330.3|0
1617761470000|2021-04-07 02:11:10|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|1
1617761490000|2021-04-07 02:11:30|5338.3|5332.3|5337.8|5331.8|5338.3|5332.3|5337.8|5331.8|0
1617761500000|2021-04-07 02:11:40|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617761510000|2021-04-07 02:11:50|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|0
1617761520000|2021-04-07 02:12:00|5338.3|5332.3|5339.6|5333.6|5340.1|5334.1|5338.3|5332.3|2
1617761540000|2021-04-07 02:12:20|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|1
1617761550000|2021-04-07 02:12:30|5339.8|5333.8|5339.6|5333.6|5340.3|5334.3|5339.6|5333.6|1
1617761580000|2021-04-07 02:13:00|5339.3|5333.3|5338.8|5332.8|5339.3|5333.3|5338.8|5332.8|0
1617761610000|2021-04-07 02:13:30|5339.1|5333.1|5339.3|5333.3|5339.3|5333.3|5339.1|5333.1|0
1617761630000|2021-04-07 02:13:50|5339.6|5333.6|5340.3|5334.3|5340.3|5334.3|5339.6|5333.6|0
1617761640000|2021-04-07 02:14:00|5340.6|5334.6|5340.8|5334.8|5340.8|5334.8|5340.6|5334.6|0
1617761650000|2021-04-07 02:14:10|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|2
1617761670000|2021-04-07 02:14:30|5340.1|5334.1|5339.8|5333.8|5340.1|5334.1|5339.8|5333.8|0
1617761680000|2021-04-07 02:14:40|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|1
1617761700000|2021-04-07 02:15:00|5339.1|5333.1|5338.3|5332.3|5339.1|5333.1|5338.3|5332.3|1
1617761710000|2021-04-07 02:15:10|5338|5332|5338.3|5332.3|5338.3|5332.3|5338|5332|0
1617761740000|2021-04-07 02:15:40|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|0
1617761760000|2021-04-07 02:16:00|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1617761800000|2021-04-07 02:16:40|5339|5333|5338.5|5332.5|5339|5333|5338.5|5332.5|5
1617761880000|2021-04-07 02:18:00|5338.3|5332.3|5338|5332|5338.3|5332.3|5338|5332|0
1617761890000|2021-04-07 02:18:10|5338.5|5332.5|5338.3|5332.3|5338.5|5332.5|5338.3|5332.3|0
1617761910000|2021-04-07 02:18:30|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|0
1617762050000|2021-04-07 02:20:50|5338.3|5332.3|5339|5333|5339|5333|5338.3|5332.3|0
1617762060000|2021-04-07 02:21:00|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|0
1617762070000|2021-04-07 02:21:10|5339.2|5333.2|5339.5|5333.5|5339.5|5333.5|5339.2|5333.2|0
1617762100000|2021-04-07 02:21:40|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|1
1617762110000|2021-04-07 02:21:50|5339|5333|5339|5333|5339|5333|5339|5333|0
1617762120000|2021-04-07 02:22:00|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1617762130000|2021-04-07 02:22:10|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|0
1617762160000|2021-04-07 02:22:40|5338.2|5332.2|5338.5|5332.5|5338.5|5332.5|5338.2|5332.2|0
1617762190000|2021-04-07 02:23:10|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617762200000|2021-04-07 02:23:20|5337.9|5331.9|5337.2|5331.2|5337.9|5331.9|5337.2|5331.2|0
1617762210000|2021-04-07 02:23:30|5336.9|5330.9|5337.2|5331.2|5337.2|5331.2|5336.9|5330.9|2
1617762220000|2021-04-07 02:23:40|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1617762240000|2021-04-07 02:24:00|5337|5331|5336.5|5330.5|5337|5331|5336.5|5330.5|10
1617762250000|2021-04-07 02:24:10|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617762260000|2021-04-07 02:24:20|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1617762290000|2021-04-07 02:24:50|5336.4|5330.4|5336.9|5330.9|5336.9|5330.9|5335.9|5329.9|4
1617762300000|2021-04-07 02:25:00|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617762310000|2021-04-07 02:25:10|||||||||1
1617762390000|2021-04-07 02:26:30|5337.5|5331.5|5338.2|5332.2|5338.2|5332.2|5337.5|5331.5|0
1617762400000|2021-04-07 02:26:40|5337.3|5331.3|5336.8|5330.8|5337.3|5331.3|5336.8|5330.8|0
1617762450000|2021-04-07 02:27:30|5336.5|5330.5|5335.8|5329.8|5336.5|5330.5|5335.8|5329.8|3
1617762480000|2021-04-07 02:28:00|5335.5|5329.5|5335.3|5329.3|5335.5|5329.5|5335.3|5329.3|0
1617762490000|2021-04-07 02:28:10|5335.6|5329.6|5335.8|5329.8|5335.8|5329.8|5335.6|5329.6|0
1617762570000|2021-04-07 02:29:30|5336.1|5330.1|5336.3|5330.3|5336.3|5330.3|5336.1|5330.1|0
1617762580000|2021-04-07 02:29:40|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|1
1617762590000|2021-04-07 02:29:50|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1617762600000|2021-04-07 02:30:00|5336.7|5330.7|5334.2|5328.2|5336.7|5330.7|5334|5328|9
1617762610000|2021-04-07 02:30:10|5334.7|5328.7|5334.5|5328.5|5335.5|5329.5|5334.5|5328.5|1
1617762630000|2021-04-07 02:30:30|5335|5329|5334.5|5328.5|5335.5|5329.5|5334.5|5328.5|0
1617762640000|2021-04-07 02:30:40|5334.2|5328.2|5334|5328|5334.2|5328.2|5334|5328|0
1617762650000|2021-04-07 02:30:50|5334.3|5328.3|5334.5|5328.5|5334.7|5328.7|5334.3|5328.3|0
1617762660000|2021-04-07 02:31:00|5334.3|5328.3|5335.3|5329.3|5335.3|5329.3|5334|5328|0
1617762670000|2021-04-07 02:31:10|5335.5|5329.5|5334.5|5328.5|5335.5|5329.5|5334.5|5328.5|0
1617762680000|2021-04-07 02:31:20|5334.8|5328.8|5335.1|5329.1|5335.3|5329.3|5334.8|5328.8|1
1617762690000|2021-04-07 02:31:30|5334.8|5328.8|5334.5|5328.5|5334.8|5328.8|5334.5|5328.5|1
1617762700000|2021-04-07 02:31:40|5334.3|5328.3|5332.6|5326.6|5334.3|5328.3|5332.1|5326.1|27
1617762710000|2021-04-07 02:31:50|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|0
1617762720000|2021-04-07 02:32:00|5332.6|5326.6|5334|5328|5334.5|5328.5|5332.6|5326.6|4
1617762740000|2021-04-07 02:32:20|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|0
1617762750000|2021-04-07 02:32:30|5334|5328|5334.5|5328.5|5334.5|5328.5|5334|5328|0
1617762760000|2021-04-07 02:32:40|5334.7|5328.7|5335|5329|5336|5330|5334.7|5328.7|0
1617762770000|2021-04-07 02:32:50|5334.5|5328.5|5334|5328|5334.5|5328.5|5333.7|5327.7|2
1617762780000|2021-04-07 02:33:00|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|0
1617762790000|2021-04-07 02:33:10|5334.5|5328.5|5333.7|5327.7|5334.5|5328.5|5333.7|5327.7|0
1617762800000|2021-04-07 02:33:20|5333|5327|5334|5328|5334|5328|5332.7|5326.7|1
1617762810000|2021-04-07 02:33:30|5333.7|5327.7|5333.8|5327.8|5334|5328|5333.5|5327.5|2
1617762820000|2021-04-07 02:33:40|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1617762830000|2021-04-07 02:33:50|5333.6|5327.6|5334.6|5328.6|5334.6|5328.6|5333.6|5327.6|0
1617762840000|2021-04-07 02:34:00|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|0
1617762850000|2021-04-07 02:34:10|5334|5328|5332.8|5326.8|5334|5328|5332.8|5326.8|0
1617762860000|2021-04-07 02:34:20|5333|5327|5333.8|5327.8|5333.8|5327.8|5332.8|5326.8|0
1617762870000|2021-04-07 02:34:30|5333.6|5327.6|5333.1|5327.1|5333.6|5327.6|5332.6|5326.6|2
1617762880000|2021-04-07 02:34:40|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|0
1617762890000|2021-04-07 02:34:50|5334.1|5328.1|5335.1|5329.1|5335.3|5329.3|5334.1|5328.1|2
1617762900000|2021-04-07 02:35:00|5335.6|5329.6|5336.1|5330.1|5336.3|5330.3|5335.6|5329.6|3
1617762910000|2021-04-07 02:35:10|5335.6|5329.6|5335.7|5329.7|5335.9|5329.9|5335.6|5329.6|1
1617762930000|2021-04-07 02:35:30|5337.4|5331.4|5336.8|5330.8|5337.4|5331.4|5336.3|5330.3|9
1617762940000|2021-04-07 02:35:40|5337.1|5331.1|5335.3|5329.3|5337.1|5331.1|5335.3|5329.3|2
1617762950000|2021-04-07 02:35:50|5335.5|5329.5|5335.2|5329.2|5335.5|5329.5|5335.2|5329.2|0
1617762960000|2021-04-07 02:36:00|5335.8|5329.8|5335.6|5329.6|5335.8|5329.8|5335|5329|3
1617762970000|2021-04-07 02:36:10|5335.8|5329.8|5336|5330|5336|5330|5335.5|5329.5|2
1617762980000|2021-04-07 02:36:20|5335.8|5329.8|5336|5330|5336|5330|5335.2|5329.2|3
1617762990000|2021-04-07 02:36:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1617763000000|2021-04-07 02:36:40|5335.4|5329.4|5335.5|5329.5|5335.7|5329.7|5335.4|5329.4|2
1617763010000|2021-04-07 02:36:50|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1617763020000|2021-04-07 02:37:00|5336|5330|5336|5330|5336|5330|5335.8|5329.8|2
1617763040000|2021-04-07 02:37:20|5335.7|5329.7|5336|5330|5336|5330|5335.7|5329.7|1
1617763050000|2021-04-07 02:37:30|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|0
1617763060000|2021-04-07 02:37:40|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1617763070000|2021-04-07 02:37:50|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|0
1617763080000|2021-04-07 02:38:00|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|0
1617763100000|2021-04-07 02:38:20|5337.4|5331.4|5338.6|5332.6|5338.6|5332.6|5337.4|5331.4|2
1617763110000|2021-04-07 02:38:30|5338.2|5332.2|5337.6|5331.6|5338.2|5332.2|5337.3|5331.3|2
1617763130000|2021-04-07 02:38:50|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5
1617763150000|2021-04-07 02:39:10|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1617763160000|2021-04-07 02:39:20|5339.2|5333.2|5340.2|5334.2|5340.2|5334.2|5339.2|5333.2|5
1617763190000|2021-04-07 02:39:50|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1617763210000|2021-04-07 02:40:10|5339.5|5333.5|5339.2|5333.2|5339.7|5333.7|5339.2|5333.2|0
1617763230000|2021-04-07 02:40:30|5339.5|5333.5|5340.2|5334.2|5341|5335|5339.5|5333.5|10
1617763250000|2021-04-07 02:40:50|5340.4|5334.4|5340.2|5334.2|5341.2|5335.2|5340.2|5334.2|7
1617763260000|2021-04-07 02:41:00|5340.8|5334.8|5339.9|5333.9|5340.8|5334.8|5339.9|5333.9|0
1617763280000|2021-04-07 02:41:20|5340.5|5334.5|5340.2|5334.2|5340.8|5334.8|5340.2|5334.2|1
1617763300000|2021-04-07 02:41:40|5340.4|5334.4|5340.9|5334.9|5340.9|5334.9|5340.4|5334.4|0
1617763310000|2021-04-07 02:41:50|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|0
1617763320000|2021-04-07 02:42:00|5340.9|5334.9|5340.2|5334.2|5340.9|5334.9|5340.2|5334.2|0
1617763340000|2021-04-07 02:42:20|5340.8|5334.8|5340.6|5334.6|5340.8|5334.8|5340.6|5334.6|0
1617763350000|2021-04-07 02:42:30|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|5340.9|5334.9|0
1617763360000|2021-04-07 02:42:40|5341.1|5335.1|5343.2|5337.2|5343.2|5337.2|5341.1|5335.1|5
1617763390000|2021-04-07 02:43:10|5343.8|5337.8|5343.3|5337.3|5343.8|5337.8|5343.3|5337.3|1
1617763400000|2021-04-07 02:43:20|5343.1|5337.1|5344.5|5338.5|5344.5|5338.5|5343.1|5337.1|2
1617763410000|2021-04-07 02:43:30|5344.2|5338.2|5344|5338|5344.2|5338.2|5344|5338|1
1617763480000|2021-04-07 02:44:40|5343|5337|5343|5337|5343|5337|5343|5337|5
1617763500000|2021-04-07 02:45:00|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1617763510000|2021-04-07 02:45:10|5343|5337|5343|5337|5343|5337|5343|5337|0
1617763530000|2021-04-07 02:45:30|5343.2|5337.2|5343|5337|5343.2|5337.2|5343|5337|0
1617763540000|2021-04-07 02:45:40|5342.7|5336.7|5343.2|5337.2|5343.2|5337.2|5342.7|5336.7|0
1617763550000|2021-04-07 02:45:50|5343|5337|5342.7|5336.7|5343|5337|5342.7|5336.7|0
1617763560000|2021-04-07 02:46:00|5342.5|5336.5|5340.2|5334.2|5342.5|5336.5|5340.2|5334.2|7
1617763590000|2021-04-07 02:46:30|5340|5334|5340|5334|5340|5334|5340|5334|0
1617763680000|2021-04-07 02:48:00|5339.7|5333.7|5339.3|5333.3|5339.7|5333.7|5339.3|5333.3|1
1617763690000|2021-04-07 02:48:10|5339.1|5333.1|5339.3|5333.3|5339.3|5333.3|5339.1|5333.1|0
1617763720000|2021-04-07 02:48:40|5339.1|5333.1|5339.6|5333.6|5339.6|5333.6|5339.1|5333.1|13
1617763730000|2021-04-07 02:48:50|5340|5334|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|0
1617763770000|2021-04-07 02:49:30|5340.1|5334.1|5340.3|5334.3|5340.3|5334.3|5340.1|5334.1|0
1617763780000|2021-04-07 02:49:40|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|0
1617763810000|2021-04-07 02:50:10|5339.5|5333.5|5339.3|5333.3|5339.5|5333.5|5339.3|5333.3|0
1617763850000|2021-04-07 02:50:50|5339.6|5333.6|5339.8|5333.8|5339.8|5333.8|5339.6|5333.6|0
1617763880000|2021-04-07 02:51:20|5340|5334|5340|5334|5340|5334|5340|5334|0
1617763940000|2021-04-07 02:52:20|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1617763960000|2021-04-07 02:52:40|||||||||1
1617763970000|2021-04-07 02:52:50|5339.8|5333.8|5340|5334|5340|5334|5339.8|5333.8|0
1617763980000|2021-04-07 02:53:00|5339.8|5333.8|5339.6|5333.6|5339.8|5333.8|5339.6|5333.6|0
1617763990000|2021-04-07 02:53:10|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|0
1617764060000|2021-04-07 02:54:20|5339.3|5333.3|5338.8|5332.8|5339.3|5333.3|5338.8|5332.8|0
1617764070000|2021-04-07 02:54:30|5338.6|5332.6|5340|5334|5340|5334|5338.6|5332.6|0
1617764080000|2021-04-07 02:54:40|5339.8|5333.8|5340|5334|5340|5334|5339.8|5333.8|0
1617764090000|2021-04-07 02:54:50|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|0
1617764100000|2021-04-07 02:55:00|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|1
1617764210000|2021-04-07 02:56:50|5340|5334|5340|5334|5340|5334|5340|5334|3
1617764220000|2021-04-07 02:57:00|5339.7|5333.7|5339|5333|5339.7|5333.7|5339|5333|0
1617764280000|2021-04-07 02:58:00|5338.8|5332.8|5338.3|5332.3|5338.8|5332.8|5338.3|5332.3|0
1617764300000|2021-04-07 02:58:20|5337.8|5331.8|5337.3|5331.3|5337.8|5331.8|5337.3|5331.3|1
1617764320000|2021-04-07 02:58:40|5336.8|5330.8|5335.3|5329.3|5336.8|5330.8|5335.3|5329.3|1
1617764350000|2021-04-07 02:59:10|5335|5329|5334.5|5328.5|5335|5329|5334.5|5328.5|0
1617764370000|2021-04-07 02:59:30|5334.8|5328.8|5334.8|5328.8|5335.3|5329.3|5334.8|5328.8|1
1617764400000|2021-04-07 03:00:00|5335.1|5329.1|5335.3|5329.3|5335.3|5329.3|5335.1|5329.1|0
1617764410000|2021-04-07 03:00:10|5335.6|5329.6|5336|5330|5336.8|5330.8|5335.6|5329.6|2
1617764430000|2021-04-07 03:00:30|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|0
1617764480000|2021-04-07 03:01:20|5336.2|5330.2|5336|5330|5336.2|5330.2|5336|5330|0
1617764580000|2021-04-07 03:03:00|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1617764590000|2021-04-07 03:03:10|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617764600000|2021-04-07 03:03:20|5338.2|5332.2|5340|5334|5340.2|5334.2|5338.2|5332.2|1
1617764610000|2021-04-07 03:03:30|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|0
1617764620000|2021-04-07 03:03:40|5340.5|5334.5|5340.7|5334.7|5341|5335|5340.2|5334.2|3
1617764630000|2021-04-07 03:03:50|5339.4|5333.4|5339.1|5333.1|5339.4|5333.4|5339.1|5333.1|2
1617764640000|2021-04-07 03:04:00|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1617764650000|2021-04-07 03:04:10|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1617764670000|2021-04-07 03:04:30|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|5338.5|5332.5|0
1617764690000|2021-04-07 03:04:50|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1617764760000|2021-04-07 03:06:00|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|1
1617764870000|2021-04-07 03:07:50|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1617764880000|2021-04-07 03:08:00|5338.9|5332.9|5338.7|5332.7|5338.9|5332.9|5338.7|5332.7|0
1617764890000|2021-04-07 03:08:10|||||||||2
1617764920000|2021-04-07 03:08:40|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1617764940000|2021-04-07 03:09:00|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1617764950000|2021-04-07 03:09:10|5338.2|5332.2|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|0
1617764960000|2021-04-07 03:09:20|5338.4|5332.4|5336.9|5330.9|5338.4|5332.4|5336.9|5330.9|1
1617764970000|2021-04-07 03:09:30|5337.4|5331.4|5336.9|5330.9|5337.7|5331.7|5336.9|5330.9|0
1617764980000|2021-04-07 03:09:40|5337.2|5331.2|5337.7|5331.7|5337.7|5331.7|5337.2|5331.2|0
1617765050000|2021-04-07 03:10:50|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617765070000|2021-04-07 03:11:10|5337.4|5331.4|5337.1|5331.1|5337.4|5331.4|5337.1|5331.1|0
1617765080000|2021-04-07 03:11:20|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1617765090000|2021-04-07 03:11:30|5336.6|5330.6|5336.4|5330.4|5336.6|5330.6|5336.4|5330.4|0
1617765100000|2021-04-07 03:11:40|5336.6|5330.6|5336.2|5330.2|5336.6|5330.6|5336.2|5330.2|0
1617765110000|2021-04-07 03:11:50|5336.4|5330.4|5336.2|5330.2|5336.4|5330.4|5336.2|5330.2|0
1617765140000|2021-04-07 03:12:20|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|3
1617765150000|2021-04-07 03:12:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617765200000|2021-04-07 03:13:20|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1617765210000|2021-04-07 03:13:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617765230000|2021-04-07 03:13:50|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|0
1617765240000|2021-04-07 03:14:00|5335.9|5329.9|5334.9|5328.9|5335.9|5329.9|5334.9|5328.9|1
1617765250000|2021-04-07 03:14:10|5335.1|5329.1|5336.6|5330.6|5336.9|5330.9|5335.1|5329.1|0
1617765260000|2021-04-07 03:14:20|5336.3|5330.3|5336.1|5330.1|5336.3|5330.3|5336.1|5330.1|0
1617765300000|2021-04-07 03:15:00|5336.4|5330.4|5338.1|5332.1|5338.1|5332.1|5336.4|5330.4|2
1617765310000|2021-04-07 03:15:10|5339.1|5333.1|5338.6|5332.6|5339.1|5333.1|5338.6|5332.6|0
1617765350000|2021-04-07 03:15:50|5338.9|5332.9|5337.9|5331.9|5338.9|5332.9|5337.9|5331.9|0
1617765420000|2021-04-07 03:17:00|5337.6|5331.6|5337.4|5331.4|5337.6|5331.6|5337.4|5331.4|0
1617765430000|2021-04-07 03:17:10|5337.3|5331.3|5337.6|5331.6|5337.6|5331.6|5336.9|5330.9|0
1617765460000|2021-04-07 03:17:40|5337.4|5331.4|5337.4|5331.4|5337.6|5331.6|5337.4|5331.4|0
1617765470000|2021-04-07 03:17:50|5337.1|5331.1|5336.4|5330.4|5337.1|5331.1|5336.4|5330.4|0
1617765480000|2021-04-07 03:18:00|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|0
1617765490000|2021-04-07 03:18:10|5337.3|5331.3|5337.4|5331.4|5337.6|5331.6|5337.3|5331.3|1
1617765500000|2021-04-07 03:18:20|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617765510000|2021-04-07 03:18:30|5337.4|5331.4|5337.6|5331.6|5337.6|5331.6|5337.1|5331.1|0
1617765520000|2021-04-07 03:18:40|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1617765530000|2021-04-07 03:18:50|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617765550000|2021-04-07 03:19:10|5337.4|5331.4|5336.6|5330.6|5337.4|5331.4|5336.6|5330.6|1
1617765560000|2021-04-07 03:19:20|5336.4|5330.4|5336.6|5330.6|5336.6|5330.6|5336.4|5330.4|0
1617765570000|2021-04-07 03:19:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617765590000|2021-04-07 03:19:50|5336.6|5330.6|5336.9|5330.9|5336.9|5330.9|5336.6|5330.6|0
1617765610000|2021-04-07 03:20:10|5335.7|5329.7|5334.5|5328.5|5335.7|5329.7|5334.4|5328.4|3
1617765620000|2021-04-07 03:20:20|5334.7|5328.7|5335.2|5329.2|5335.2|5329.2|5334.7|5328.7|0
1617765630000|2021-04-07 03:20:30|5333.9|5327.9|5334.3|5328.3|5334.3|5328.3|5333.9|5327.9|31
1617765640000|2021-04-07 03:20:40|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|0
1617765670000|2021-04-07 03:21:10|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1617765680000|2021-04-07 03:21:20|5335.3|5329.3|5335.1|5329.1|5335.3|5329.3|5335.1|5329.1|0
1617765690000|2021-04-07 03:21:30|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1617765700000|2021-04-07 03:21:40|5334.6|5328.6|5334.2|5328.2|5334.6|5328.6|5334.2|5328.2|0
1617765710000|2021-04-07 03:21:50|5334|5328|5334|5328|5334|5328|5334|5328|0
1617765720000|2021-04-07 03:22:00|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1617765730000|2021-04-07 03:22:10|5334.5|5328.5|5335.5|5329.5|5335.5|5329.5|5334.5|5328.5|2
1617765750000|2021-04-07 03:22:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1617765760000|2021-04-07 03:22:40|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|0
1617765780000|2021-04-07 03:23:00|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1617765800000|2021-04-07 03:23:20|5334.8|5328.8|5335.3|5329.3|5335.3|5329.3|5334.8|5328.8|1
1617765810000|2021-04-07 03:23:30|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|0
1617765830000|2021-04-07 03:23:50|5334.9|5328.9|5334.6|5328.6|5334.9|5328.9|5334.6|5328.6|0
1617765840000|2021-04-07 03:24:00|5334.1|5328.1|5333.1|5327.1|5334.1|5328.1|5333.1|5327.1|0
1617765850000|2021-04-07 03:24:10|5332.9|5326.9|5333.1|5327.1|5333.1|5327.1|5332.9|5326.9|0
1617765870000|2021-04-07 03:24:30|5333.4|5327.4|5333.8|5327.8|5333.8|5327.8|5333.4|5327.4|1
1617765880000|2021-04-07 03:24:40|5333.9|5327.9|5334.1|5328.1|5334.1|5328.1|5333.9|5327.9|0
1617765890000|2021-04-07 03:24:50|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|0
1617765900000|2021-04-07 03:25:00|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|0
1617765910000|2021-04-07 03:25:10|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.6|5327.6|0
1617765920000|2021-04-07 03:25:20|5333.6|5327.6|5334.1|5328.1|5334.1|5328.1|5333.6|5327.6|3
1617765930000|2021-04-07 03:25:30|5334.3|5328.3|5334.1|5328.1|5334.3|5328.3|5334.1|5328.1|0
1617766040000|2021-04-07 03:27:20|5333.8|5327.8|5333.9|5327.9|5333.9|5327.9|5333.8|5327.8|0
1617766050000|2021-04-07 03:27:30|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|0
1617766080000|2021-04-07 03:28:00|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|0
1617766100000|2021-04-07 03:28:20|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1617766200000|2021-04-07 03:30:00|5334.1|5328.1|5334.4|5328.4|5334.4|5328.4|5334.1|5328.1|3
1617766250000|2021-04-07 03:30:50|5334.6|5328.6|5334.4|5328.4|5334.6|5328.6|5334.4|5328.4|2
1617766260000|2021-04-07 03:31:00|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|2
1617766270000|2021-04-07 03:31:10|5335.2|5329.2|5336.4|5330.4|5336.4|5330.4|5335.2|5329.2|0
1617766280000|2021-04-07 03:31:20|5336.7|5330.7|5336.9|5330.9|5336.9|5330.9|5336.7|5330.7|3
1617766290000|2021-04-07 03:31:30|5337.2|5331.2|5337.4|5331.4|5337.4|5331.4|5337.2|5331.2|0
1617766300000|2021-04-07 03:31:40|5337.9|5331.9|5336.4|5330.4|5337.9|5331.9|5336.4|5330.4|1
1617766330000|2021-04-07 03:32:10|5336.7|5330.7|5336.6|5330.6|5336.7|5330.7|5336.6|5330.6|0
1617766350000|2021-04-07 03:32:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617766410000|2021-04-07 03:33:30|5336.6|5330.6|5336.9|5330.9|5336.9|5330.9|5336.6|5330.6|1
1617766420000|2021-04-07 03:33:40|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|2
1617766430000|2021-04-07 03:33:50|5337.9|5331.9|5337.4|5331.4|5337.9|5331.9|5337.4|5331.4|1
1617766500000|2021-04-07 03:35:00|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1617766580000|2021-04-07 03:36:20|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|0
1617766600000|2021-04-07 03:36:40|5336.8|5330.8|5337.3|5331.3|5337.3|5331.3|5336.8|5330.8|0
1617766610000|2021-04-07 03:36:50|5337.6|5331.6|5337.3|5331.3|5337.6|5331.6|5337.3|5331.3|1
1617766620000|2021-04-07 03:37:00|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617766630000|2021-04-07 03:37:10|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1617766650000|2021-04-07 03:37:30|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617766660000|2021-04-07 03:37:40|5337.8|5331.8|5337.3|5331.3|5337.8|5331.8|5337.3|5331.3|1
1617766720000|2021-04-07 03:38:40|5337.6|5331.6|5337.3|5331.3|5337.6|5331.6|5337.3|5331.3|1
1617766730000|2021-04-07 03:38:50|5337.6|5331.6|5337.3|5331.3|5337.6|5331.6|5337.3|5331.3|1
1617766810000|2021-04-07 03:40:10|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1617766820000|2021-04-07 03:40:20|5336.8|5330.8|5336.3|5330.3|5336.8|5330.8|5336.3|5330.3|0
1617766840000|2021-04-07 03:40:40|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|0
1617766860000|2021-04-07 03:41:00|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1617766870000|2021-04-07 03:41:10|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|0
1617766960000|2021-04-07 03:42:40|5337|5331|5337|5331|5337|5331|5337|5331|0
1617766970000|2021-04-07 03:42:50|5336.8|5330.8|5336.5|5330.5|5336.8|5330.8|5336.5|5330.5|1
1617767010000|2021-04-07 03:43:30|5337|5331|5337|5331|5337|5331|5337|5331|1
1617767020000|2021-04-07 03:43:40|5337.3|5331.3|5338|5332|5338|5332|5337.3|5331.3|0
1617767030000|2021-04-07 03:43:50|5338.6|5332.6|5337.3|5331.3|5338.6|5332.6|5337.3|5331.3|1
1617767040000|2021-04-07 03:44:00|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|1
1617767070000|2021-04-07 03:44:30|5336.7|5330.7|5336.5|5330.5|5336.7|5330.7|5336.5|5330.5|0
1617767090000|2021-04-07 03:44:50|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617767260000|2021-04-07 03:47:40|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|3
1617767340000|2021-04-07 03:49:00|5338|5332|5338.3|5332.3|5338.3|5332.3|5338|5332|2
1617767360000|2021-04-07 03:49:20|5338|5332|5337.3|5331.3|5338|5332|5337.3|5331.3|2
1617767370000|2021-04-07 03:49:30|5337.5|5331.5|5337.7|5331.7|5337.7|5331.7|5337.5|5331.5|0
1617767380000|2021-04-07 03:49:40|5337.4|5331.4|5337.7|5331.7|5337.7|5331.7|5337.4|5331.4|1
1617767490000|2021-04-07 03:51:30|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|0
1617767510000|2021-04-07 03:51:50|5337.3|5331.3|5337|5331|5337.3|5331.3|5337|5331|1
1617767820000|2021-04-07 03:57:00|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617768070000|2021-04-07 04:01:10|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|1
1617768160000|2021-04-07 04:02:40|5337.1|5331.1|5337.4|5331.4|5337.4|5331.4|5337.1|5331.1|1
1617768180000|2021-04-07 04:03:00|5337.6|5331.6|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|0
1617768270000|2021-04-07 04:04:30|5338.1|5332.1|5339.1|5333.1|5339.1|5333.1|5338.1|5332.1|2
1617768280000|2021-04-07 04:04:40|5339.5|5333.5|5340.5|5334.5|5340.5|5334.5|5339.5|5333.5|1
1617768290000|2021-04-07 04:04:50|5340.6|5334.6|5341.4|5335.4|5341.4|5335.4|5340.6|5334.6|2
1617768300000|2021-04-07 04:05:00|5341.9|5335.9|5342.1|5336.1|5342.4|5336.4|5341.9|5335.9|2
1617768310000|2021-04-07 04:05:10|5342.4|5336.4|5342.9|5336.9|5343.2|5337.2|5342.4|5336.4|9
1617768320000|2021-04-07 04:05:20|5342.7|5336.7|5343.7|5337.7|5343.7|5337.7|5342.7|5336.7|5
1617768330000|2021-04-07 04:05:30|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1617768360000|2021-04-07 04:06:00|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1617768400000|2021-04-07 04:06:40|5343|5337|5343|5337|5343|5337|5343|5337|0
1617768430000|2021-04-07 04:07:10|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|3
1617768450000|2021-04-07 04:07:30|5342.7|5336.7|5342.5|5336.5|5342.7|5336.7|5342.5|5336.5|0
1617768460000|2021-04-07 04:07:40|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|0
1617768640000|2021-04-07 04:10:40|5341.6|5335.6|5343|5337|5343.2|5337.2|5341.6|5335.6|2
1617768670000|2021-04-07 04:11:10|5343.3|5337.3|5343.5|5337.5|5343.5|5337.5|5343.3|5337.3|1
1617768680000|2021-04-07 04:11:20|5343|5337|5343|5337|5343|5337|5343|5337|2
1617768750000|2021-04-07 04:12:30|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|0
1617768780000|2021-04-07 04:13:00|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|5342.2|5336.2|1
1617768790000|2021-04-07 04:13:10|5342|5336|5342|5336|5342|5336|5342|5336|0
1617768810000|2021-04-07 04:13:30|5341.3|5335.3|5339.7|5333.7|5341.3|5335.3|5339.7|5333.7|3
1617768820000|2021-04-07 04:13:40|5339.9|5333.9|5339.9|5333.9|5340.1|5334.1|5339.9|5333.9|0
1617768830000|2021-04-07 04:13:50|5340.1|5334.1|5340.4|5334.4|5340.4|5334.4|5340.1|5334.1|0
1617768850000|2021-04-07 04:14:10|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|0
1617768900000|2021-04-07 04:15:00|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1617768910000|2021-04-07 04:15:10|5340.4|5334.4|5339.7|5333.7|5340.4|5334.4|5339.7|5333.7|0
1617768920000|2021-04-07 04:15:20|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1617768950000|2021-04-07 04:15:50|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1617768960000|2021-04-07 04:16:00|5340.1|5334.1|5339.9|5333.9|5340.1|5334.1|5339.9|5333.9|0
1617768990000|2021-04-07 04:16:30|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1617769000000|2021-04-07 04:16:40|5340.2|5334.2|5339.6|5333.6|5340.2|5334.2|5339.6|5333.6|0
1617769040000|2021-04-07 04:17:20|5338.9|5332.9|5338.7|5332.7|5338.9|5332.9|5338.7|5332.7|0
1617769050000|2021-04-07 04:17:30|5338.1|5332.1|5337.2|5331.2|5338.1|5332.1|5337.2|5331.2|2
1617769060000|2021-04-07 04:17:40|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1617769070000|2021-04-07 04:17:50|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617769090000|2021-04-07 04:18:10|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1617769160000|2021-04-07 04:19:20|5338.2|5332.2|5337.9|5331.9|5338.2|5332.2|5337.9|5331.9|0
1617769240000|2021-04-07 04:20:40|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769260000|2021-04-07 04:21:00|5337.9|5331.9|5337.7|5331.7|5337.9|5331.9|5337.7|5331.7|0
1617769270000|2021-04-07 04:21:10|5337.9|5331.9|5338.7|5332.7|5338.7|5332.7|5337.9|5331.9|0
1617769300000|2021-04-07 04:21:40|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5337.9|5331.9|0
1617769320000|2021-04-07 04:22:00|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769350000|2021-04-07 04:22:30|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617769360000|2021-04-07 04:22:40|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769380000|2021-04-07 04:23:00|5338.1|5332.1|5337.7|5331.7|5338.1|5332.1|5337.7|5331.7|0
1617769430000|2021-04-07 04:23:50|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617769450000|2021-04-07 04:24:10|5337.9|5331.9|5337.9|5331.9|5338.2|5332.2|5337.9|5331.9|0
1617769460000|2021-04-07 04:24:20|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769480000|2021-04-07 04:24:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617769500000|2021-04-07 04:25:00|||||||||1
1617769510000|2021-04-07 04:25:10|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769530000|2021-04-07 04:25:30|5338.2|5332.2|5339.2|5333.2|5339.2|5333.2|5338.2|5332.2|1
1617769540000|2021-04-07 04:25:40|5339.5|5333.5|5339.7|5333.7|5339.7|5333.7|5339.5|5333.5|1
1617769550000|2021-04-07 04:25:50|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|1
1617769570000|2021-04-07 04:26:10|5338.9|5332.9|5339.2|5333.2|5339.2|5333.2|5338.7|5332.7|1
1617769630000|2021-04-07 04:27:10|5339.4|5333.4|5339.2|5333.2|5339.4|5333.4|5339.2|5333.2|0
1617769700000|2021-04-07 04:28:20|5339.5|5333.5|5339.2|5333.2|5339.5|5333.5|5339.2|5333.2|1
1617769720000|2021-04-07 04:28:40|5339.5|5333.5|5339.7|5333.7|5339.7|5333.7|5339.5|5333.5|2
1617769730000|2021-04-07 04:28:50|5339.5|5333.5|5339.2|5333.2|5339.5|5333.5|5339.2|5333.2|1
1617769770000|2021-04-07 04:29:30|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5
1617769780000|2021-04-07 04:29:40|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1617769790000|2021-04-07 04:29:50|5338.2|5332.2|5338.2|5332.2|5338.4|5332.4|5338.2|5332.2|0
1617769870000|2021-04-07 04:31:10|5337.8|5331.8|5337.2|5331.2|5337.8|5331.8|5337.2|5331.2|0
1617769900000|2021-04-07 04:31:40|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617769940000|2021-04-07 04:32:20|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769950000|2021-04-07 04:32:30|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|2
1617769960000|2021-04-07 04:32:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617769980000|2021-04-07 04:33:00|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617769990000|2021-04-07 04:33:10|5338|5332|5338.2|5332.2|5338.2|5332.2|5338|5332|0
1617770000000|2021-04-07 04:33:20|5337.9|5331.9|5338.2|5332.2|5338.2|5332.2|5337.9|5331.9|1
1617770010000|2021-04-07 04:33:30|5337.7|5331.7|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|1
1617770030000|2021-04-07 04:33:50|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1617770070000|2021-04-07 04:34:30|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|1
1617770100000|2021-04-07 04:35:00|5337.9|5331.9|5337.2|5331.2|5337.9|5331.9|5337.2|5331.2|0
1617770110000|2021-04-07 04:35:10|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1617770130000|2021-04-07 04:35:30|5336.7|5330.7|5337.2|5331.2|5337.2|5331.2|5336.7|5330.7|1
1617770160000|2021-04-07 04:36:00|5336.9|5330.9|5337.5|5331.5|5337.5|5331.5|5336.9|5330.9|1
1617770170000|2021-04-07 04:36:10|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|0
1617770220000|2021-04-07 04:37:00|5337.2|5331.2|5337.9|5331.9|5337.9|5331.9|5337.2|5331.2|0
1617770230000|2021-04-07 04:37:10|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617770280000|2021-04-07 04:38:00|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|0
1617770290000|2021-04-07 04:38:10|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617770310000|2021-04-07 04:38:30|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1617770340000|2021-04-07 04:39:00|5336.3|5330.3|5337.1|5331.1|5337.1|5331.1|5336.3|5330.3|7
1617770350000|2021-04-07 04:39:10|5337.3|5331.3|5337.5|5331.5|5337.5|5331.5|5336.8|5330.8|0
1617770380000|2021-04-07 04:39:40|5337.3|5331.3|5335.2|5329.2|5337.3|5331.3|5335.2|5329.2|9
1617770440000|2021-04-07 04:40:40|||||||||1
1617770460000|2021-04-07 04:41:00|5335|5329|5335.2|5329.2|5335.2|5329.2|5335|5329|0
1617770520000|2021-04-07 04:42:00|||||||||1
1617770550000|2021-04-07 04:42:30|5335.4|5329.4|5336.5|5330.5|5336.5|5330.5|5335.4|5329.4|10
1617770750000|2021-04-07 04:45:50|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|0
1617770800000|2021-04-07 04:46:40|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|2
1617770810000|2021-04-07 04:46:50|5336.5|5330.5|5336.8|5330.8|5336.8|5330.8|5336.5|5330.5|2
1617770860000|2021-04-07 04:47:40|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|4
1617770870000|2021-04-07 04:47:50|||||||||1
1617770890000|2021-04-07 04:48:10|||||||||1
1617770950000|2021-04-07 04:49:10|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|4
1617770960000|2021-04-07 04:49:20|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1617770970000|2021-04-07 04:49:30|5338.6|5332.6|5338.8|5332.8|5339.8|5333.8|5338.6|5332.6|1
1617771080000|2021-04-07 04:51:20|||||||||1
1617771130000|2021-04-07 04:52:10|5338.6|5332.6|5337.8|5331.8|5338.6|5332.6|5337.8|5331.8|0
1617771200000|2021-04-07 04:53:20|||||||||4
1617771350000|2021-04-07 04:55:50|5338|5332|5338|5332|5338|5332|5338|5332|2
1617771360000|2021-04-07 04:56:00|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1617771580000|2021-04-07 04:59:40|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617771600000|2021-04-07 05:00:00|5337.2|5331.2|5338|5332|5338|5332|5337.2|5331.2|0
1617771610000|2021-04-07 05:00:10|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|0
1617771660000|2021-04-07 05:01:00|5337.5|5331.5|5335.5|5329.5|5337.5|5331.5|5335.5|5329.5|4
1617771670000|2021-04-07 05:01:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|1
1617771720000|2021-04-07 05:02:00|5336|5330|5337.7|5331.7|5337.7|5331.7|5336|5330|5
1617771800000|2021-04-07 05:03:20|5337.5|5331.5|5336.7|5330.7|5337.5|5331.5|5336.7|5330.7|0
1617771870000|2021-04-07 05:04:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|2
1617771900000|2021-04-07 05:05:00|||||||||2
1617771920000|2021-04-07 05:05:20|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617771960000|2021-04-07 05:06:00|5335.7|5329.7|5336.4|5330.4|5336.4|5330.4|5335.7|5329.7|0
1617771990000|2021-04-07 05:06:30|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|1
1617772200000|2021-04-07 05:10:00|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617772210000|2021-04-07 05:10:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1617772230000|2021-04-07 05:10:30|5335.4|5329.4|5335.7|5329.7|5335.7|5329.7|5335.4|5329.4|1
1617772290000|2021-04-07 05:11:30|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1617772340000|2021-04-07 05:12:20|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1617772370000|2021-04-07 05:12:50|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|4
1617772390000|2021-04-07 05:13:10|5333.1|5327.1|5332.7|5326.7|5333.1|5327.1|5332.7|5326.7|2
1617772420000|2021-04-07 05:13:40|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|3
1617772430000|2021-04-07 05:13:50|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|0
1617772480000|2021-04-07 05:14:40|5332.1|5326.1|5332.4|5326.4|5332.4|5326.4|5331.8|5325.8|2
1617772500000|2021-04-07 05:15:00|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5331.8|5325.8|1
1617772510000|2021-04-07 05:15:10|5331.8|5325.8|5332.4|5326.4|5332.4|5326.4|5331.8|5325.8|1
1617772530000|2021-04-07 05:15:30|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|5332.1|5326.1|0
1617772540000|2021-04-07 05:15:40|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|2
1617772550000|2021-04-07 05:15:50|5330.8|5324.8|5331.4|5325.4|5331.4|5325.4|5330.8|5324.8|4
1617772560000|2021-04-07 05:16:00|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1617772570000|2021-04-07 05:16:10|5330.9|5324.9|5329.5|5323.5|5330.9|5324.9|5329.3|5323.3|25
1617772600000|2021-04-07 05:16:40|5329.3|5323.3|5329.8|5323.8|5330.3|5324.3|5329.3|5323.3|1
1617772620000|2021-04-07 05:17:00|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.3|5323.3|2
1617772630000|2021-04-07 05:17:10|5329.3|5323.3|5329.5|5323.5|5329.5|5323.5|5329.3|5323.3|3
1617772650000|2021-04-07 05:17:30|5329.3|5323.3|5330.5|5324.5|5330.8|5324.8|5329.3|5323.3|3
1617772670000|2021-04-07 05:17:50|5330.3|5324.3|5330.5|5324.5|5330.5|5324.5|5330.3|5324.3|1
1617772680000|2021-04-07 05:18:00|5331.3|5325.3|5331|5325|5331.3|5325.3|5331|5325|0
1617772690000|2021-04-07 05:18:10|5330.5|5324.5|5331|5325|5331|5325|5330.5|5324.5|0
1617772710000|2021-04-07 05:18:30|5330.7|5324.7|5330.5|5324.5|5330.7|5324.7|5330.5|5324.5|0
1617772730000|2021-04-07 05:18:50|||||||||1
1617772740000|2021-04-07 05:19:00|5330.2|5324.2|5330.5|5324.5|5330.5|5324.5|5330.2|5324.2|1
1617772760000|2021-04-07 05:19:20|5330.2|5324.2|5330.5|5324.5|5330.5|5324.5|5330.2|5324.2|1
1617772790000|2021-04-07 05:19:50|5330.3|5324.3|5330.1|5324.1|5330.3|5324.3|5330.1|5324.1|0
1617772800000|2021-04-07 05:20:00|||||||||3
1617772840000|2021-04-07 05:20:40|5329.7|5323.7|5329.1|5323.1|5329.7|5323.7|5329.1|5323.1|1
1617772860000|2021-04-07 05:21:00|5329.3|5323.3|5329.7|5323.7|5329.7|5323.7|5328.4|5322.4|7
1617772870000|2021-04-07 05:21:10|5330.7|5324.7|5329.7|5323.7|5330.7|5324.7|5329.7|5323.7|3
1617772880000|2021-04-07 05:21:20|5330|5324|5329.9|5323.9|5330.2|5324.2|5329.7|5323.7|4
1617772890000|2021-04-07 05:21:30|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1617772900000|2021-04-07 05:21:40|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1617772910000|2021-04-07 05:21:50|5329.6|5323.6|5330.2|5324.2|5330.2|5324.2|5329.6|5323.6|2
1617772940000|2021-04-07 05:22:20|5329.9|5323.9|5330.2|5324.2|5330.2|5324.2|5329.9|5323.9|0
1617772950000|2021-04-07 05:22:30|5329.9|5323.9|5330.4|5324.4|5330.4|5324.4|5329.6|5323.6|2
1617772980000|2021-04-07 05:23:00|5330.1|5324.1|5330.1|5324.1|5330.4|5324.4|5329.9|5323.9|0
1617772990000|2021-04-07 05:23:10|5329.8|5323.8|5329.9|5323.9|5330.4|5324.4|5329.8|5323.8|2
1617773000000|2021-04-07 05:23:20|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1617773040000|2021-04-07 05:24:00|5330.2|5324.2|5330.4|5324.4|5330.4|5324.4|5329.6|5323.6|3
1617773060000|2021-04-07 05:24:20|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1617773070000|2021-04-07 05:24:30|5330.4|5324.4|5330.1|5324.1|5330.4|5324.4|5330.1|5324.1|0
1617773080000|2021-04-07 05:24:40|5329.6|5323.6|5330.4|5324.4|5330.4|5324.4|5329.6|5323.6|2
1617773100000|2021-04-07 05:25:00|5329.8|5323.8|5330.4|5324.4|5330.4|5324.4|5329.8|5323.8|1
1617773240000|2021-04-07 05:27:20|5330.7|5324.7|5331.1|5325.1|5331.1|5325.1|5330.7|5324.7|0
1617773270000|2021-04-07 05:27:50|5330.9|5324.9|5330.7|5324.7|5330.9|5324.9|5330.7|5324.7|0
1617773280000|2021-04-07 05:28:00|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1617773370000|2021-04-07 05:29:30|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1617773400000|2021-04-07 05:30:00|5331.3|5325.3|5329.1|5323.1|5332.1|5326.1|5328.8|5322.8|6
1617773410000|2021-04-07 05:30:10|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|10
1617773420000|2021-04-07 05:30:20|5328.7|5322.7|5328.7|5322.7|5329.4|5323.4|5328.7|5322.7|3
1617773430000|2021-04-07 05:30:30|5328.2|5322.2|5328.3|5322.3|5328.3|5322.3|5328|5322|16
1617773440000|2021-04-07 05:30:40|5329.3|5323.3|5330|5324|5330|5324|5329.3|5323.3|2
1617773450000|2021-04-07 05:30:50|5330.3|5324.3|5328.3|5322.3|5330.3|5324.3|5328.3|5322.3|3
1617773460000|2021-04-07 05:31:00|5327.2|5321.2|5323.6|5317.6|5327.2|5321.2|5323.4|5317.4|14
1617773470000|2021-04-07 05:31:10|5323.4|5317.4|5322.9|5316.9|5323.4|5317.4|5322.7|5316.7|0
1617773480000|2021-04-07 05:31:20|5323.1|5317.1|5321.1|5315.1|5323.1|5317.1|5321.1|5315.1|8
1617773490000|2021-04-07 05:31:30|5320.8|5314.8|5320.1|5314.1|5320.8|5314.8|5319.8|5313.8|5
1617773500000|2021-04-07 05:31:40|5321.7|5315.7|5322.4|5316.4|5322.7|5316.7|5321.7|5315.7|2
1617773510000|2021-04-07 05:31:50|5322.2|5316.2|5322.4|5316.4|5322.4|5316.4|5322.2|5316.2|0
1617773520000|2021-04-07 05:32:00|5321.7|5315.7|5323.9|5317.9|5323.9|5317.9|5321.7|5315.7|13
1617773530000|2021-04-07 05:32:10|5324.2|5318.2|5324.7|5318.7|5324.7|5318.7|5324.2|5318.2|2
1617773540000|2021-04-07 05:32:20|5324.4|5318.4|5325.2|5319.2|5325.6|5319.6|5324.4|5318.4|1
1617773550000|2021-04-07 05:32:30|5324.9|5318.9|5324.2|5318.2|5324.9|5318.9|5324.2|5318.2|1
1617773570000|2021-04-07 05:32:50|5324.5|5318.5|5324.1|5318.1|5324.7|5318.7|5324.1|5318.1|2
1617773580000|2021-04-07 05:33:00|5324.4|5318.4|5324.7|5318.7|5324.7|5318.7|5324.4|5318.4|0
1617773590000|2021-04-07 05:33:10|5325|5319|5325.2|5319.2|5325.2|5319.2|5325|5319|0
1617773610000|2021-04-07 05:33:30|5324.9|5318.9|5324.4|5318.4|5324.9|5318.9|5324.4|5318.4|0
1617773620000|2021-04-07 05:33:40|5324.2|5318.2|5323.9|5317.9|5324.7|5318.7|5323.9|5317.9|0
1617773630000|2021-04-07 05:33:50|5323.7|5317.7|5322.4|5316.4|5323.7|5317.7|5322.4|5316.4|3
1617773640000|2021-04-07 05:34:00|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|0
1617773650000|2021-04-07 05:34:10|5322.4|5316.4|5322.7|5316.7|5322.7|5316.7|5322.1|5316.1|1
1617773660000|2021-04-07 05:34:20|5322.4|5316.4|5323|5317|5323|5317|5322.4|5316.4|1
1617773670000|2021-04-07 05:34:30|5322.4|5316.4|5323.5|5317.5|5323.5|5317.5|5322.4|5316.4|1
1617773680000|2021-04-07 05:34:40|5323.7|5317.7|5324|5318|5324|5318|5323.7|5317.7|15
1617773690000|2021-04-07 05:34:50|5324.3|5318.3|5324|5318|5324.3|5318.3|5323.8|5317.8|1
1617773700000|2021-04-07 05:35:00|5323.8|5317.8|5323|5317|5323.8|5317.8|5323|5317|0
1617773710000|2021-04-07 05:35:10|5323.3|5317.3|5323.7|5317.7|5323.7|5317.7|5323.3|5317.3|0
1617773720000|2021-04-07 05:35:20|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1617773730000|2021-04-07 05:35:30|5323.2|5317.2|5324|5318|5324|5318|5323.2|5317.2|2
1617773740000|2021-04-07 05:35:40|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1617773750000|2021-04-07 05:35:50|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1617773760000|2021-04-07 05:36:00|5325|5319|5327.8|5321.8|5327.8|5321.8|5325|5319|1
1617773770000|2021-04-07 05:36:10|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|0
1617773780000|2021-04-07 05:36:20|5327.8|5321.8|5326.8|5320.8|5327.8|5321.8|5326.8|5320.8|0
1617773800000|2021-04-07 05:36:40|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|0
1617773830000|2021-04-07 05:37:10|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|0
1617773840000|2021-04-07 05:37:20|5328.2|5322.2|5329.7|5323.7|5329.7|5323.7|5328.2|5322.2|0
1617773850000|2021-04-07 05:37:30|5330.2|5324.2|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|0
1617773860000|2021-04-07 05:37:40|5330.7|5324.7|5330.3|5324.3|5331.2|5325.2|5330.3|5324.3|3
1617773870000|2021-04-07 05:37:50|5329.5|5323.5|5328.3|5322.3|5329.5|5323.5|5327.8|5321.8|9
1617773880000|2021-04-07 05:38:00|5328.8|5322.8|5329.6|5323.6|5329.6|5323.6|5328.8|5322.8|6
1617773890000|2021-04-07 05:38:10|5331.8|5325.8|5332.3|5326.3|5332.3|5326.3|5331.8|5325.8|0
1617773900000|2021-04-07 05:38:20|5332.5|5326.5|5334|5328|5334|5328|5332.5|5326.5|13
1617773910000|2021-04-07 05:38:30|5333.8|5327.8|5334|5328|5334|5328|5333.5|5327.5|2
1617773920000|2021-04-07 05:38:40|||||||||1
1617773950000|2021-04-07 05:39:10|5334.2|5328.2|5335.2|5329.2|5335.2|5329.2|5334.2|5328.2|2
1617773970000|2021-04-07 05:39:30|5335|5329|5335|5329|5335.2|5329.2|5335|5329|1
1617773980000|2021-04-07 05:39:40|5334.7|5328.7|5334.2|5328.2|5334.7|5328.7|5334.2|5328.2|1
1617773990000|2021-04-07 05:39:50|5334.8|5328.8|5334.8|5328.8|5335|5329|5334.8|5328.8|1
1617774000000|2021-04-07 05:40:00|5334.5|5328.5|5334.2|5328.2|5334.5|5328.5|5334.2|5328.2|2
1617774010000|2021-04-07 05:40:10|5334.5|5328.5|5335|5329|5335.2|5329.2|5334.5|5328.5|2
1617774020000|2021-04-07 05:40:20|5335.5|5329.5|5336.5|5330.5|5336.5|5330.5|5335.5|5329.5|1
1617774030000|2021-04-07 05:40:30|5336|5330|5336.5|5330.5|5336.5|5330.5|5336|5330|1
1617774050000|2021-04-07 05:40:50|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|0
1617774060000|2021-04-07 05:41:00|5336.5|5330.5|5335.7|5329.7|5336.5|5330.5|5335.7|5329.7|1
1617774070000|2021-04-07 05:41:10|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1617774080000|2021-04-07 05:41:20|5337|5331|5337.2|5331.2|5337.2|5331.2|5337|5331|3
1617774090000|2021-04-07 05:41:30|5337|5331|5337.5|5331.5|5337.5|5331.5|5337|5331|0
1617774100000|2021-04-07 05:41:40|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|1
1617774130000|2021-04-07 05:42:10|5337.5|5331.5|5339.1|5333.1|5339.1|5333.1|5337|5331|12
1617774170000|2021-04-07 05:42:50|5339.4|5333.4|5341.1|5335.1|5341.1|5335.1|5339.4|5333.4|2
1617774190000|2021-04-07 05:43:10|5340.9|5334.9|5340.1|5334.1|5340.9|5334.9|5340.1|5334.1|2
1617774230000|2021-04-07 05:43:50|5340.6|5334.6|5340.1|5334.1|5340.6|5334.6|5340.1|5334.1|1
1617774250000|2021-04-07 05:44:10|5339.8|5333.8|5339.6|5333.6|5339.8|5333.8|5339.4|5333.4|0
1617774270000|2021-04-07 05:44:30|5339.9|5333.9|5340.3|5334.3|5340.6|5334.6|5339.9|5333.9|2
1617774280000|2021-04-07 05:44:40|5340.6|5334.6|5340.9|5334.9|5341.1|5335.1|5340.6|5334.6|2
1617774290000|2021-04-07 05:44:50|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|3
1617774300000|2021-04-07 05:45:00|5339.4|5333.4|5340.6|5334.6|5340.6|5334.6|5339.4|5333.4|1
1617774310000|2021-04-07 05:45:10|5340.9|5334.9|5341.1|5335.1|5341.1|5335.1|5340.9|5334.9|0
1617774340000|2021-04-07 05:45:40|5340.6|5334.6|5341.2|5335.2|5341.2|5335.2|5340.4|5334.4|2
1617774350000|2021-04-07 05:45:50|5341|5335|5340.2|5334.2|5341|5335|5340.2|5334.2|1
1617774360000|2021-04-07 05:46:00|5339.4|5333.4|5340.4|5334.4|5341.4|5335.4|5339.4|5333.4|2
1617774370000|2021-04-07 05:46:10|5340.2|5334.2|5339.4|5333.4|5340.2|5334.2|5339.4|5333.4|0
1617774380000|2021-04-07 05:46:20|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|5340.2|5334.2|0
1617774390000|2021-04-07 05:46:30|5340.4|5334.4|5339.4|5333.4|5340.4|5334.4|5339.4|5333.4|1
1617774400000|2021-04-07 05:46:40|5340.4|5334.4|5339.4|5333.4|5340.4|5334.4|5339.4|5333.4|1
1617774410000|2021-04-07 05:46:50|5338.5|5332.5|5338.9|5332.9|5338.9|5332.9|5338.5|5332.5|0
1617774420000|2021-04-07 05:47:00|5338.7|5332.7|5339.4|5333.4|5339.4|5333.4|5338.7|5332.7|0
1617774460000|2021-04-07 05:47:40|5340.8|5334.8|5341.1|5335.1|5341.1|5335.1|5340.8|5334.8|1
1617774470000|2021-04-07 05:47:50|5340.9|5334.9|5340.6|5334.6|5340.9|5334.9|5340.6|5334.6|1
1617774480000|2021-04-07 05:48:00|5340.3|5334.3|5340|5334|5340.3|5334.3|5340|5334|0
1617774490000|2021-04-07 05:48:10|5339.6|5333.6|5340.6|5334.6|5340.8|5334.8|5339.6|5333.6|2
1617774500000|2021-04-07 05:48:20|5340.3|5334.3|5339.6|5333.6|5340.3|5334.3|5339.6|5333.6|1
1617774520000|2021-04-07 05:48:40|5339.8|5333.8|5339.6|5333.6|5339.8|5333.8|5339.6|5333.6|0
1617774530000|2021-04-07 05:48:50|5339.8|5333.8|5340.3|5334.3|5340.3|5334.3|5339.6|5333.6|0
1617774540000|2021-04-07 05:49:00|5340.6|5334.6|5340.8|5334.8|5340.8|5334.8|5340.6|5334.6|0
1617774550000|2021-04-07 05:49:10|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|5340.6|5334.6|0
1617774560000|2021-04-07 05:49:20|5340.3|5334.3|5340.3|5334.3|5340.8|5334.8|5340.3|5334.3|5
1617774580000|2021-04-07 05:49:40|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|0
1617774590000|2021-04-07 05:49:50|5339.5|5333.5|5339.1|5333.1|5339.5|5333.5|5339.1|5333.1|1
1617774600000|2021-04-07 05:50:00|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|2
1617774650000|2021-04-07 05:50:50|5338.6|5332.6|5337.6|5331.6|5338.6|5332.6|5337.6|5331.6|0
1617774660000|2021-04-07 05:51:00|5337.9|5331.9|5338.4|5332.4|5338.4|5332.4|5337.9|5331.9|0
1617774680000|2021-04-07 05:51:20|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5337.9|5331.9|0
1617774690000|2021-04-07 05:51:30|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|0
1617774700000|2021-04-07 05:51:40|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1617774710000|2021-04-07 05:51:50|5337.6|5331.6|5337.9|5331.9|5338.1|5332.1|5337.6|5331.6|0
1617774720000|2021-04-07 05:52:00|5338.1|5332.1|5338.4|5332.4|5338.6|5332.6|5338.1|5332.1|0
1617774730000|2021-04-07 05:52:10|5337.4|5331.4|5337.6|5331.6|5337.8|5331.8|5337.4|5331.4|0
1617774740000|2021-04-07 05:52:20|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1617774750000|2021-04-07 05:52:30|5338.1|5332.1|5337.4|5331.4|5338.3|5332.3|5337.4|5331.4|0
1617774760000|2021-04-07 05:52:40|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|0
1617774780000|2021-04-07 05:53:00|5337.4|5331.4|5336.5|5330.5|5337.4|5331.4|5335.8|5329.8|3
1617774790000|2021-04-07 05:53:10|5336.8|5330.8|5336.3|5330.3|5336.8|5330.8|5336.3|5330.3|0
1617774800000|2021-04-07 05:53:20|5336.1|5330.1|5336.8|5330.8|5336.8|5330.8|5336.1|5330.1|0
1617774810000|2021-04-07 05:53:30|5336.5|5330.5|5336.8|5330.8|5336.8|5330.8|5336.5|5330.5|1
1617774820000|2021-04-07 05:53:40|5337|5331|5337|5331|5337|5331|5337|5331|0
1617774840000|2021-04-07 05:54:00|5337.5|5331.5|5337.8|5331.8|5338|5332|5337.5|5331.5|0
1617774850000|2021-04-07 05:54:10|5338|5332|5337.5|5331.5|5338|5332|5337.5|5331.5|0
1617774860000|2021-04-07 05:54:20|5337.8|5331.8|5338.3|5332.3|5338.3|5332.3|5337.8|5331.8|0
1617774870000|2021-04-07 05:54:30|5338.1|5332.1|5337.1|5331.1|5338.1|5332.1|5337.1|5331.1|0
1617774880000|2021-04-07 05:54:40|5337.6|5331.6|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|0
1617774890000|2021-04-07 05:54:50|5337.3|5331.3|5337.1|5331.1|5337.3|5331.3|5337.1|5331.1|0
1617774910000|2021-04-07 05:55:10|5337.6|5331.6|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|0
1617774920000|2021-04-07 05:55:20|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1617774940000|2021-04-07 05:55:40|5337.1|5331.1|5337.8|5331.8|5337.8|5331.8|5337.1|5331.1|0
1617774950000|2021-04-07 05:55:50|5337.6|5331.6|5337.1|5331.1|5337.6|5331.6|5337.1|5331.1|0
1617774960000|2021-04-07 05:56:00|5337.8|5331.8|5340.4|5334.4|5340.4|5334.4|5337.8|5331.8|3
1617774980000|2021-04-07 05:56:20|5340.1|5334.1|5340.4|5334.4|5340.4|5334.4|5339.4|5333.4|0
1617775010000|2021-04-07 05:56:50|5340.9|5334.9|5340.4|5334.4|5341.4|5335.4|5340.4|5334.4|2
1617775020000|2021-04-07 05:57:00|5340|5334|5340.1|5334.1|5340.4|5334.4|5340|5334|0
1617775030000|2021-04-07 05:57:10|5339.6|5333.6|5339.2|5333.2|5339.6|5333.6|5338.9|5332.9|1
1617775050000|2021-04-07 05:57:30|5339.7|5333.7|5340.7|5334.7|5340.7|5334.7|5339.7|5333.7|1
1617775060000|2021-04-07 05:57:40|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1617775070000|2021-04-07 05:57:50|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|5340.7|5334.7|0
1617775090000|2021-04-07 05:58:10|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1617775110000|2021-04-07 05:58:30|5340.2|5334.2|5339.7|5333.7|5340.2|5334.2|5339.7|5333.7|0
1617775140000|2021-04-07 05:59:00|5340.2|5334.2|5340|5334|5340.2|5334.2|5340|5334|0
1617775150000|2021-04-07 05:59:10|5340.7|5334.7|5341|5335|5341|5335|5340.7|5334.7|2
1617775160000|2021-04-07 05:59:20|5340.7|5334.7|5340.2|5334.2|5341|5335|5340.2|5334.2|3
1617775170000|2021-04-07 05:59:30|5340.4|5334.4|5339.9|5333.9|5340.4|5334.4|5339.9|5333.9|0
1617775190000|2021-04-07 05:59:50|5339.1|5333.1|5338.9|5332.9|5339.2|5333.2|5338.4|5332.4|9
1617775210000|2021-04-07 06:00:10|5339.2|5333.2|5339.4|5333.4|5339.9|5333.9|5339.2|5333.2|5
1617775220000|2021-04-07 06:00:20|5339.2|5333.2|5338.9|5332.9|5339.2|5333.2|5338.9|5332.9|0
1617775230000|2021-04-07 06:00:30|5338.4|5332.4|5338.4|5332.4|5338.9|5332.9|5338.4|5332.4|5
1617775250000|2021-04-07 06:00:50|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1617775260000|2021-04-07 06:01:00|5339.2|5333.2|5339.4|5333.4|5339.4|5333.4|5339.2|5333.2|1
1617775270000|2021-04-07 06:01:10|5339.9|5333.9|5339.4|5333.4|5339.9|5333.9|5339.4|5333.4|1
1617775280000|2021-04-07 06:01:20|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|0
1617775290000|2021-04-07 06:01:30|5338.4|5332.4|5338.9|5332.9|5338.9|5332.9|5338.4|5332.4|2
1617775300000|2021-04-07 06:01:40|5339.2|5333.2|5339.9|5333.9|5339.9|5333.9|5339.2|5333.2|0
1617775320000|2021-04-07 06:02:00|5339.7|5333.7|5338.9|5332.9|5339.7|5333.7|5338.9|5332.9|1
1617775350000|2021-04-07 06:02:30|5339.2|5333.2|5339.2|5333.2|5339.4|5333.4|5339.2|5333.2|0
1617775360000|2021-04-07 06:02:40|5339.4|5333.4|5339.9|5333.9|5339.9|5333.9|5339.2|5333.2|2
1617775390000|2021-04-07 06:03:10|5339.4|5333.4|5338.9|5332.9|5339.4|5333.4|5338.9|5332.9|1
1617775420000|2021-04-07 06:03:40|5339.4|5333.4|5340.9|5334.9|5340.9|5334.9|5339.4|5333.4|7
1617775430000|2021-04-07 06:03:50|5340.6|5334.6|5340.7|5334.7|5341.4|5335.4|5340.4|5334.4|3
1617775440000|2021-04-07 06:04:00|5340.9|5334.9|5340.1|5334.1|5340.9|5334.9|5339.9|5333.9|1
1617775450000|2021-04-07 06:04:10|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1617775470000|2021-04-07 06:04:30|5340.6|5334.6|5340.8|5334.8|5340.8|5334.8|5340.6|5334.6|0
1617775480000|2021-04-07 06:04:40|5340.4|5334.4|5340.6|5334.6|5340.6|5334.6|5340.4|5334.4|2
1617775490000|2021-04-07 06:04:50|5341.1|5335.1|5341.4|5335.4|5341.4|5335.4|5341.1|5335.1|0
1617775510000|2021-04-07 06:05:10|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|0
1617775520000|2021-04-07 06:05:20|5341.1|5335.1|5340.9|5334.9|5341.1|5335.1|5340.9|5334.9|4
1617775530000|2021-04-07 06:05:30|5340.6|5334.6|5340.1|5334.1|5340.6|5334.6|5340.1|5334.1|0
1617775540000|2021-04-07 06:05:40|5340.4|5334.4|5339.6|5333.6|5340.4|5334.4|5339.6|5333.6|0
1617775580000|2021-04-07 06:06:20|5339.9|5333.9|5340.9|5334.9|5340.9|5334.9|5339.9|5333.9|1
1617775590000|2021-04-07 06:06:30|5342.4|5336.4|5344.4|5338.4|5344.9|5338.9|5342.4|5336.4|5
1617775600000|2021-04-07 06:06:40|5344.9|5338.9|5345.4|5339.4|5345.4|5339.4|5344.9|5338.9|0
1617775610000|2021-04-07 06:06:50|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|0
1617775620000|2021-04-07 06:07:00|5345.9|5339.9|5345.6|5339.6|5345.9|5339.9|5345.6|5339.6|0
1617775630000|2021-04-07 06:07:10|5345.1|5339.1|5344.1|5338.1|5345.1|5339.1|5344.1|5338.1|0
1617775640000|2021-04-07 06:07:20|||||||||1
1617775650000|2021-04-07 06:07:30|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1617775660000|2021-04-07 06:07:40|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|1
1617775680000|2021-04-07 06:08:00|5342.9|5336.9|5343.1|5337.1|5343.6|5337.6|5342.9|5336.9|0
1617775700000|2021-04-07 06:08:20|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1617775710000|2021-04-07 06:08:30|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|2
1617775730000|2021-04-07 06:08:50|||||||||1
1617775740000|2021-04-07 06:09:00|5341.9|5335.9|5341.4|5335.4|5341.9|5335.9|5341.4|5335.4|4
1617775750000|2021-04-07 06:09:10|5341.6|5335.6|5341.9|5335.9|5341.9|5335.9|5341.6|5335.6|9
1617775760000|2021-04-07 06:09:20|||||||||1
1617775770000|2021-04-07 06:09:30|5342.1|5336.1|5342.4|5336.4|5342.9|5336.9|5342.1|5336.1|1
1617775780000|2021-04-07 06:09:40|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1617775800000|2021-04-07 06:10:00|5341.6|5335.6|5340.9|5334.9|5341.6|5335.6|5340.9|5334.9|4
1617775810000|2021-04-07 06:10:10|5341.8|5335.8|5341.6|5335.6|5341.8|5335.8|5341.6|5335.6|2
1617775820000|2021-04-07 06:10:20|5340.9|5334.9|5341.1|5335.1|5341.1|5335.1|5340.9|5334.9|0
1617775830000|2021-04-07 06:10:30|5341.4|5335.4|5341.6|5335.6|5341.8|5335.8|5341.4|5335.4|1
1617775840000|2021-04-07 06:10:40|5341.3|5335.3|5340.5|5334.5|5341.6|5335.6|5340.5|5334.5|2
1617775850000|2021-04-07 06:10:50|5340.7|5334.7|5340.9|5334.9|5340.9|5334.9|5340.7|5334.7|0
1617775860000|2021-04-07 06:11:00|5340.7|5334.7|5339.5|5333.5|5340.7|5334.7|5339|5333|6
1617775870000|2021-04-07 06:11:10|||||||||1
1617775880000|2021-04-07 06:11:20|5340.2|5334.2|5340|5334|5340.2|5334.2|5339.8|5333.8|0
1617775890000|2021-04-07 06:11:30|5340.2|5334.2|5340|5334|5340.2|5334.2|5339|5333|12
1617775900000|2021-04-07 06:11:40|5340.3|5334.3|5340.5|5334.5|5340.5|5334.5|5340.3|5334.3|4
1617775920000|2021-04-07 06:12:00|||||||||2
1617775930000|2021-04-07 06:12:10|5339.5|5333.5|5339.7|5333.7|5340|5334|5339.5|5333.5|9
1617775940000|2021-04-07 06:12:20|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|1
1617775960000|2021-04-07 06:12:40|5339.8|5333.8|5339.5|5333.5|5340|5334|5339.5|5333.5|3
1617775970000|2021-04-07 06:12:50|5340|5334|5340|5334|5340|5334|5340|5334|10
1617775980000|2021-04-07 06:13:00|5340.5|5334.5|5340.2|5334.2|5340.5|5334.5|5340.2|5334.2|1
1617775990000|2021-04-07 06:13:10|5340|5334|5340|5334|5340|5334|5340|5334|0
1617776000000|2021-04-07 06:13:20|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|0
1617776020000|2021-04-07 06:13:40|5338.5|5332.5|5334.6|5328.6|5338.5|5332.5|5334.1|5328.1|28
1617776030000|2021-04-07 06:13:50|5334.3|5328.3|5335.1|5329.1|5335.1|5329.1|5334.1|5328.1|9
1617776040000|2021-04-07 06:14:00|5334.9|5328.9|5335.9|5329.9|5336.1|5330.1|5334.9|5328.9|0
1617776050000|2021-04-07 06:14:10|5335.6|5329.6|5335|5329|5335.6|5329.6|5334.6|5328.6|5
1617776060000|2021-04-07 06:14:20|5335.3|5329.3|5335.8|5329.8|5335.8|5329.8|5335.3|5329.3|0
1617776070000|2021-04-07 06:14:30|5335.2|5329.2|5334.4|5328.4|5335.2|5329.2|5334.4|5328.4|14
1617776090000|2021-04-07 06:14:50|5334|5328|5331.4|5325.4|5334|5328|5330.7|5324.7|5
1617776100000|2021-04-07 06:15:00|5331.6|5325.6|5331.4|5325.4|5331.6|5325.6|5331.4|5325.4|0
1617776110000|2021-04-07 06:15:10|5331.9|5325.9|5332.7|5326.7|5332.7|5326.7|5331.9|5325.9|2
1617776130000|2021-04-07 06:15:30|5329.2|5323.2|5331.7|5325.7|5331.7|5325.7|5329.2|5323.2|12
1617776160000|2021-04-07 06:16:00|5332.5|5326.5|5330.7|5324.7|5332.5|5326.5|5330.7|5324.7|13
1617776170000|2021-04-07 06:16:10|5330.5|5324.5|5330.2|5324.2|5330.5|5324.5|5329.2|5323.2|2
1617776180000|2021-04-07 06:16:20|5329.9|5323.9|5330|5324|5330.2|5324.2|5329.9|5323.9|2
1617776190000|2021-04-07 06:16:30|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|1
1617776200000|2021-04-07 06:16:40|5329.6|5323.6|5330.5|5324.5|5330.5|5324.5|5329.6|5323.6|6
1617776210000|2021-04-07 06:16:50|5331|5325|5331|5325|5331|5325|5331|5325|1
1617776220000|2021-04-07 06:17:00|5332|5326|5332.2|5326.2|5332.2|5326.2|5332|5326|0
1617776230000|2021-04-07 06:17:10|5332|5326|5330.2|5324.2|5332|5326|5330.2|5324.2|8
1617776240000|2021-04-07 06:17:20|||||||||2
1617776250000|2021-04-07 06:17:30|5330.5|5324.5|5331.7|5325.7|5331.7|5325.7|5330.5|5324.5|3
1617776260000|2021-04-07 06:17:40|5331.4|5325.4|5331.7|5325.7|5331.7|5325.7|5331.2|5325.2|0
1617776270000|2021-04-07 06:17:50|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1617776280000|2021-04-07 06:18:00|5331.5|5325.5|5331.7|5325.7|5331.7|5325.7|5331.5|5325.5|1
1617776290000|2021-04-07 06:18:10|5331.4|5325.4|5331.7|5325.7|5331.7|5325.7|5331.4|5325.4|0
1617776300000|2021-04-07 06:18:20|5331.2|5325.2|5330.4|5324.4|5331.2|5325.2|5330.2|5324.2|2
1617776310000|2021-04-07 06:18:30|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1617776320000|2021-04-07 06:18:40|5330.7|5324.7|5330.9|5324.9|5330.9|5324.9|5330.7|5324.7|0
1617776330000|2021-04-07 06:18:50|5330.4|5324.4|5330.4|5324.4|5330.7|5324.7|5330.4|5324.4|0
1617776360000|2021-04-07 06:19:20|5330.7|5324.7|5331.1|5325.1|5331.1|5325.1|5330.7|5324.7|0
1617776370000|2021-04-07 06:19:30|5330.9|5324.9|5331.1|5325.1|5331.1|5325.1|5330.9|5324.9|0
1617776380000|2021-04-07 06:19:40|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1617776390000|2021-04-07 06:19:50|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.6|5324.6|0
1617776400000|2021-04-07 06:20:00|5331.1|5325.1|5331.4|5325.4|5331.4|5325.4|5331.1|5325.1|1
1617776410000|2021-04-07 06:20:10|5331.6|5325.6|5331.4|5325.4|5331.6|5325.6|5331.4|5325.4|0
1617776420000|2021-04-07 06:20:20|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1617776450000|2021-04-07 06:20:50|5333.1|5327.1|5333.4|5327.4|5333.4|5327.4|5333.1|5327.1|1
1617776490000|2021-04-07 06:21:30|5333.6|5327.6|5335.8|5329.8|5335.8|5329.8|5333.6|5327.6|3
1617776500000|2021-04-07 06:21:40|5335.5|5329.5|5335.8|5329.8|5335.8|5329.8|5335.5|5329.5|2
1617776520000|2021-04-07 06:22:00|5335.5|5329.5|5335.2|5329.2|5335.5|5329.5|5335.2|5329.2|0
1617776560000|2021-04-07 06:22:40|5335.5|5329.5|5335.8|5329.8|5336|5330|5335.5|5329.5|2
1617776570000|2021-04-07 06:22:50|5335.6|5329.6|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|0
1617776590000|2021-04-07 06:23:10|5334.9|5328.9|5335.6|5329.6|5335.6|5329.6|5334.9|5328.9|0
1617776600000|2021-04-07 06:23:20|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1617776630000|2021-04-07 06:23:50|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|0
1617776640000|2021-04-07 06:24:00|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|0
1617776650000|2021-04-07 06:24:10|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|1
1617776660000|2021-04-07 06:24:20|5334.9|5328.9|5335.6|5329.6|5335.6|5329.6|5334.6|5328.6|10
1617776680000|2021-04-07 06:24:40|5335.4|5329.4|5334.9|5328.9|5335.4|5329.4|5334.9|5328.9|7
1617776700000|2021-04-07 06:25:00|5335.4|5329.4|5335.2|5329.2|5335.4|5329.4|5335.2|5329.2|1
1617776750000|2021-04-07 06:25:50|5334.9|5328.9|5335.2|5329.2|5335.4|5329.4|5334.7|5328.7|0
1617776760000|2021-04-07 06:26:00|5334.4|5328.4|5334.6|5328.6|5334.6|5328.6|5334.4|5328.4|2
1617776780000|2021-04-07 06:26:20|5334.3|5328.3|5333.7|5327.7|5334.3|5328.3|5333.4|5327.4|1
1617776790000|2021-04-07 06:26:30|5332.7|5326.7|5331.4|5325.4|5332.7|5326.7|5331.2|5325.2|10
1617776820000|2021-04-07 06:27:00|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1617776830000|2021-04-07 06:27:10|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1617776840000|2021-04-07 06:27:20|5330.9|5324.9|5330.2|5324.2|5330.9|5324.9|5330.2|5324.2|0
1617776850000|2021-04-07 06:27:30|5330.7|5324.7|5330.9|5324.9|5330.9|5324.9|5330.7|5324.7|1
1617776860000|2021-04-07 06:27:40|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|1
1617776870000|2021-04-07 06:27:50|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1617776880000|2021-04-07 06:28:00|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1617776890000|2021-04-07 06:28:10|5330.9|5324.9|5330.7|5324.7|5330.9|5324.9|5330.7|5324.7|0
1617776910000|2021-04-07 06:28:30|5330.9|5324.9|5331.2|5325.2|5331.2|5325.2|5330.9|5324.9|1
1617776950000|2021-04-07 06:29:10|5330.9|5324.9|5330.2|5324.2|5330.9|5324.9|5330.2|5324.2|1
1617776960000|2021-04-07 06:29:20|5329.7|5323.7|5329.2|5323.2|5329.7|5323.7|5329.2|5323.2|4
1617776970000|2021-04-07 06:29:30|5329|5323|5328.4|5322.4|5329|5323|5328.2|5322.2|3
1617776980000|2021-04-07 06:29:40|5328.2|5322.2|5323.5|5317.5|5328.2|5322.2|5323.5|5317.5|15
1617776990000|2021-04-07 06:29:50|5323.7|5317.7|5322.8|5316.8|5324.2|5318.2|5322.8|5316.8|5
1617777000000|2021-04-07 06:30:00|5323.5|5317.5|5323.9|5317.9|5323.9|5317.9|5322.8|5316.8|7
1617777010000|2021-04-07 06:30:10|5321.3|5315.3|5322.3|5316.3|5322.3|5316.3|5321.3|5315.3|9
1617777020000|2021-04-07 06:30:20|5322.6|5316.6|5322.3|5316.3|5322.8|5316.8|5322.3|5316.3|0
1617777030000|2021-04-07 06:30:30|5322.1|5316.1|5322.8|5316.8|5322.8|5316.8|5322.1|5316.1|4
1617777040000|2021-04-07 06:30:40|||||||||3
1617777050000|2021-04-07 06:30:50|5323.3|5317.3|5324|5318|5324|5318|5323.3|5317.3|0
1617777060000|2021-04-07 06:31:00|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|3
1617777070000|2021-04-07 06:31:10|5323.9|5317.9|5323.2|5317.2|5323.9|5317.9|5323.2|5317.2|3
1617777080000|2021-04-07 06:31:20|5322.7|5316.7|5322.5|5316.5|5323|5317|5322.2|5316.2|2
1617777090000|2021-04-07 06:31:30|5322|5316|5320.5|5314.5|5322.5|5316.5|5320.5|5314.5|5
1617777100000|2021-04-07 06:31:40|5320.8|5314.8|5321.5|5315.5|5321.5|5315.5|5320.8|5314.8|1
1617777110000|2021-04-07 06:31:50|5321.8|5315.8|5322|5316|5322|5316|5321.8|5315.8|0
1617777120000|2021-04-07 06:32:00|5322.5|5316.5|5324.3|5318.3|5324.3|5318.3|5322.5|5316.5|3
1617777130000|2021-04-07 06:32:10|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1617777150000|2021-04-07 06:32:30|5324|5318|5324|5318|5324|5318|5324|5318|0
1617777160000|2021-04-07 06:32:40|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1617777170000|2021-04-07 06:32:50|5324.5|5318.5|5325.5|5319.5|5325.5|5319.5|5324.5|5318.5|0
1617777180000|2021-04-07 06:33:00|5325|5319|5325|5319|5325|5319|5325|5319|1
1617777190000|2021-04-07 06:33:10|5325.5|5319.5|5325.8|5319.8|5326|5320|5325.5|5319.5|1
1617777200000|2021-04-07 06:33:20|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1617777210000|2021-04-07 06:33:30|5325.8|5319.8|5325.2|5319.2|5326.3|5320.3|5325.2|5319.2|3
1617777230000|2021-04-07 06:33:50|5325|5319|5324.8|5318.8|5325|5319|5324.8|5318.8|0
1617777240000|2021-04-07 06:34:00|5325|5319|5325.8|5319.8|5325.8|5319.8|5325|5319|0
1617777250000|2021-04-07 06:34:10|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1617777270000|2021-04-07 06:34:30|5326|5320|5326|5320|5326|5320|5326|5320|0
1617777280000|2021-04-07 06:34:40|5326.2|5320.2|5326|5320|5326.2|5320.2|5326|5320|0
1617777290000|2021-04-07 06:34:50|5326.2|5320.2|5326|5320|5326.2|5320.2|5326|5320|0
1617777300000|2021-04-07 06:35:00|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|1
1617777320000|2021-04-07 06:35:20|5327|5321|5327|5321|5327|5321|5327|5321|3
1617777330000|2021-04-07 06:35:30|5327.3|5321.3|5329.8|5323.8|5329.8|5323.8|5327.3|5321.3|1
1617777340000|2021-04-07 06:35:40|5330|5324|5330.5|5324.5|5331|5325|5330|5324|1
1617777360000|2021-04-07 06:36:00|5330.8|5324.8|5332.1|5326.1|5332.1|5326.1|5330.8|5324.8|1
1617777370000|2021-04-07 06:36:10|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1617777380000|2021-04-07 06:36:20|5332|5326|5331.3|5325.3|5332|5326|5331.3|5325.3|0
1617777390000|2021-04-07 06:36:30|5331.8|5325.8|5332.3|5326.3|5332.3|5326.3|5331.8|5325.8|0
1617777400000|2021-04-07 06:36:40|5332.9|5326.9|5333.8|5327.8|5333.8|5327.8|5332.9|5326.9|1
1617777420000|2021-04-07 06:37:00|||||||||2
1617777430000|2021-04-07 06:37:10|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1617777440000|2021-04-07 06:37:20|5333.6|5327.6|5333.8|5327.8|5333.8|5327.8|5333.6|5327.6|0
1617777450000|2021-04-07 06:37:30|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1617777460000|2021-04-07 06:37:40|5333.3|5327.3|5332.8|5326.8|5333.3|5327.3|5332.3|5326.3|0
1617777470000|2021-04-07 06:37:50|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1617777480000|2021-04-07 06:38:00|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1617777490000|2021-04-07 06:38:10|||||||||10
1617777500000|2021-04-07 06:38:20|5333.3|5327.3|5333.2|5327.2|5333.3|5327.3|5333.2|5327.2|1
1617777510000|2021-04-07 06:38:30|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1617777520000|2021-04-07 06:38:40|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1617777580000|2021-04-07 06:39:40|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1617777590000|2021-04-07 06:39:50|5333.8|5327.8|5333.2|5327.2|5333.8|5327.8|5332.8|5326.8|1
1617777610000|2021-04-07 06:40:10|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|1
1617777620000|2021-04-07 06:40:20|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|1
1617777660000|2021-04-07 06:41:00|5335.4|5329.4|5335.7|5329.7|5335.7|5329.7|5335.4|5329.4|0
1617777670000|2021-04-07 06:41:10|5336|5330|5336.2|5330.2|5336.2|5330.2|5336|5330|0
1617777680000|2021-04-07 06:41:20|5335.2|5329.2|5337.9|5331.9|5337.9|5331.9|5335.2|5329.2|4
1617777690000|2021-04-07 06:41:30|5337.7|5331.7|5337.4|5331.4|5337.7|5331.7|5336.9|5330.9|3
1617777710000|2021-04-07 06:41:50|5337.6|5331.6|5337.4|5331.4|5337.6|5331.6|5337.4|5331.4|0
1617777720000|2021-04-07 06:42:00|5337.6|5331.6|5338.2|5332.2|5338.2|5332.2|5337.1|5331.1|1
1617777740000|2021-04-07 06:42:20|5337.4|5331.4|5337.2|5331.2|5337.4|5331.4|5337.2|5331.2|0
1617777750000|2021-04-07 06:42:30|5335.9|5329.9|5336.4|5330.4|5336.4|5330.4|5335.9|5329.9|1
1617777760000|2021-04-07 06:42:40|5336.7|5330.7|5336.2|5330.2|5336.7|5330.7|5336.2|5330.2|1
1617777770000|2021-04-07 06:42:50|5335.9|5329.9|5335.2|5329.2|5335.9|5329.9|5335.2|5329.2|1
1617777780000|2021-04-07 06:43:00|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1617777810000|2021-04-07 06:43:30|5336.2|5330.2|5336.7|5330.7|5336.7|5330.7|5336.2|5330.2|1
1617777820000|2021-04-07 06:43:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617777830000|2021-04-07 06:43:50|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|1
1617777850000|2021-04-07 06:44:10|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|0
1617777860000|2021-04-07 06:44:20|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617777910000|2021-04-07 06:45:10|5337.2|5331.2|5336.2|5330.2|5337.2|5331.2|5336.2|5330.2|3
1617777920000|2021-04-07 06:45:20|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|0
1617777930000|2021-04-07 06:45:30|5335.4|5329.4|5335.2|5329.2|5335.4|5329.4|5335.2|5329.2|0
1617777950000|2021-04-07 06:45:50|5335.4|5329.4|5336.2|5330.2|5336.2|5330.2|5335.4|5329.4|0
1617777970000|2021-04-07 06:46:10|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|0
1617777980000|2021-04-07 06:46:20|5336.7|5330.7|5336.7|5330.7|5336.7|5330.7|5336.2|5330.2|0
1617777990000|2021-04-07 06:46:30|5336.9|5330.9|5335.9|5329.9|5337.2|5331.2|5335.9|5329.9|8
1617778000000|2021-04-07 06:46:40|||||||||5
1617778020000|2021-04-07 06:47:00|5336.3|5330.3|5336.7|5330.7|5337.9|5331.9|5336.3|5330.3|1
1617778030000|2021-04-07 06:47:10|5336.9|5330.9|5337.4|5331.4|5337.4|5331.4|5336.9|5330.9|0
1617778040000|2021-04-07 06:47:20|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617778080000|2021-04-07 06:48:00|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1617778090000|2021-04-07 06:48:10|5337.7|5331.7|5338.2|5332.2|5338.2|5332.2|5337.7|5331.7|0
1617778100000|2021-04-07 06:48:20|5337.6|5331.6|5337.6|5331.6|5337.6|5331.6|5337.2|5331.2|1
1617778110000|2021-04-07 06:48:30|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1617778120000|2021-04-07 06:48:40|5337.2|5331.2|5336.9|5330.9|5337.4|5331.4|5336.9|5330.9|0
1617778130000|2021-04-07 06:48:50|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|0
1617778150000|2021-04-07 06:49:10|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|0
1617778160000|2021-04-07 06:49:20|5337.6|5331.6|5336.6|5330.6|5337.6|5331.6|5336.6|5330.6|0
1617778170000|2021-04-07 06:49:30|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617778180000|2021-04-07 06:49:40|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1617778190000|2021-04-07 06:49:50|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617778200000|2021-04-07 06:50:00|5336.6|5330.6|5336.4|5330.4|5337.4|5331.4|5336.4|5330.4|0
1617778210000|2021-04-07 06:50:10|5336.6|5330.6|5335.9|5329.9|5336.6|5330.6|5335.9|5329.9|1
1617778220000|2021-04-07 06:50:20|5335.1|5329.1|5336.2|5330.2|5336.4|5330.4|5335.1|5329.1|11
1617778230000|2021-04-07 06:50:30|5335.9|5329.9|5335.4|5329.4|5335.9|5329.9|5335.4|5329.4|3
1617778240000|2021-04-07 06:50:40|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.4|5329.4|0
1617778250000|2021-04-07 06:50:50|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617778280000|2021-04-07 06:51:20|5336.2|5330.2|5335.6|5329.6|5336.2|5330.2|5335.4|5329.4|1
1617778290000|2021-04-07 06:51:30|5335.4|5329.4|5335.6|5329.6|5335.6|5329.6|5335.4|5329.4|0
1617778300000|2021-04-07 06:51:40|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|8
1617778310000|2021-04-07 06:51:50|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|0
1617778320000|2021-04-07 06:52:00|5338.4|5332.4|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|1
1617778330000|2021-04-07 06:52:10|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617778360000|2021-04-07 06:52:40|||||||||1
1617778370000|2021-04-07 06:52:50|5338.4|5332.4|5338.2|5332.2|5338.4|5332.4|5338.2|5332.2|0
1617778390000|2021-04-07 06:53:10|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|5338.4|5332.4|0
1617778400000|2021-04-07 06:53:20|5338.2|5332.2|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|0
1617778410000|2021-04-07 06:53:30|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5
1617778420000|2021-04-07 06:53:40|5338.4|5332.4|5338.2|5332.2|5338.9|5332.9|5338.2|5332.2|1
1617778450000|2021-04-07 06:54:10|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|2
1617778460000|2021-04-07 06:54:20|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|5338.7|5332.7|0
1617778480000|2021-04-07 06:54:40|5338.2|5332.2|5337.7|5331.7|5338.2|5332.2|5337.7|5331.7|1
1617778590000|2021-04-07 06:56:30|5336.7|5330.7|5335.2|5329.2|5336.7|5330.7|5335.2|5329.2|7
1617778610000|2021-04-07 06:56:50|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|1
1617778620000|2021-04-07 06:57:00|5334.9|5328.9|5335.1|5329.1|5335.1|5329.1|5334.9|5328.9|0
1617778630000|2021-04-07 06:57:10|5335.6|5329.6|5335.1|5329.1|5336.1|5330.1|5335.1|5329.1|0
1617778640000|2021-04-07 06:57:20|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1617778670000|2021-04-07 06:57:50|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|0
1617778680000|2021-04-07 06:58:00|5335.4|5329.4|5335.6|5329.6|5335.6|5329.6|5335.4|5329.4|0
1617778690000|2021-04-07 06:58:10|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|1
1617778710000|2021-04-07 06:58:30|5336.6|5330.6|5336.1|5330.1|5337.4|5331.4|5336.1|5330.1|16
1617778720000|2021-04-07 06:58:40|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1617778730000|2021-04-07 06:58:50|5336.6|5330.6|5336.8|5330.8|5336.8|5330.8|5336.6|5330.6|1
1617778740000|2021-04-07 06:59:00|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|0
1617778760000|2021-04-07 06:59:20|5337.1|5331.1|5337.6|5331.6|5337.6|5331.6|5337.1|5331.1|0
1617778770000|2021-04-07 06:59:30|5337.9|5331.9|5338.1|5332.1|5338.4|5332.4|5337.9|5331.9|0
1617778780000|2021-04-07 06:59:40|5338.4|5332.4|5337.9|5331.9|5338.4|5332.4|5337.9|5331.9|0
1617778790000|2021-04-07 06:59:50|5338.1|5332.1|5338.1|5332.1|5338.4|5332.4|5338.1|5332.1|0
1617778800000|2021-04-07 07:00:00|5337.6|5331.6|5338.9|5332.9|5338.9|5332.9|5337.6|5331.6|0
1617778810000|2021-04-07 07:00:10|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1617778820000|2021-04-07 07:00:20|5338.8|5332.8|5340.1|5334.1|5340.1|5334.1|5338.8|5332.8|1
1617778840000|2021-04-07 07:00:40|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|0
1617778850000|2021-04-07 07:00:50|5340.1|5334.1|5339.3|5333.3|5340.1|5334.1|5339.3|5333.3|0
1617778860000|2021-04-07 07:01:00|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1617778880000|2021-04-07 07:01:20|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1617778890000|2021-04-07 07:01:30|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|0
1617778900000|2021-04-07 07:01:40|5339.3|5333.3|5338.4|5332.4|5339.8|5333.8|5338.4|5332.4|7
1617778910000|2021-04-07 07:01:50|5338.6|5332.6|5339.4|5333.4|5339.4|5333.4|5338.4|5332.4|1
1617778940000|2021-04-07 07:02:20|5340.1|5334.1|5340.6|5334.6|5340.6|5334.6|5340.1|5334.1|0
1617778970000|2021-04-07 07:02:50|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1617778990000|2021-04-07 07:03:10|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|5340.4|5334.4|0
1617779020000|2021-04-07 07:03:40|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1617779040000|2021-04-07 07:04:00|5340.6|5334.6|5340.4|5334.4|5340.6|5334.6|5340.4|5334.4|0
1617779050000|2021-04-07 07:04:10|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1617779090000|2021-04-07 07:04:50|5338.9|5332.9|5339.4|5333.4|5339.4|5333.4|5338.9|5332.9|1
1617779110000|2021-04-07 07:05:10|5339.1|5333.1|5339.4|5333.4|5339.4|5333.4|5339.1|5333.1|0
1617779130000|2021-04-07 07:05:30|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1617779140000|2021-04-07 07:05:40|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|0
1617779160000|2021-04-07 07:06:00|5340|5334|5339.8|5333.8|5340|5334|5339.8|5333.8|0
1617779180000|2021-04-07 07:06:20|5339.3|5333.3|5339.8|5333.8|5339.9|5333.9|5339.3|5333.3|1
1617779210000|2021-04-07 07:06:50|5339.3|5333.3|5340.1|5334.1|5340.1|5334.1|5339.3|5333.3|0
1617779220000|2021-04-07 07:07:00|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|1
1617779230000|2021-04-07 07:07:10|5339.9|5333.9|5339.3|5333.3|5339.9|5333.9|5339.3|5333.3|1
1617779240000|2021-04-07 07:07:20|5338.3|5332.3|5338.3|5332.3|5338.6|5332.6|5338.1|5332.1|3
1617779250000|2021-04-07 07:07:30|||||||||2
1617779260000|2021-04-07 07:07:40|5336|5330|5336|5330|5336|5330|5336|5330|2
1617779280000|2021-04-07 07:08:00|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1617779290000|2021-04-07 07:08:10|5335.8|5329.8|5335|5329|5335.8|5329.8|5335|5329|0
1617779300000|2021-04-07 07:08:20|5334.7|5328.7|5335|5329|5335|5329|5334.7|5328.7|0
1617779310000|2021-04-07 07:08:30|5335.2|5329.2|5335.4|5329.4|5335.4|5329.4|5335|5329|0
1617779320000|2021-04-07 07:08:40|5336.2|5330.2|5337.2|5331.2|5337.2|5331.2|5336.2|5330.2|0
1617779340000|2021-04-07 07:09:00|5337.4|5331.4|5338.7|5332.7|5339.2|5333.2|5337.4|5331.4|1
1617779350000|2021-04-07 07:09:10|5338|5332|5337.9|5331.9|5338|5332|5337.7|5331.7|0
1617779360000|2021-04-07 07:09:20|5337.7|5331.7|5336.2|5330.2|5337.7|5331.7|5336.2|5330.2|2
1617779370000|2021-04-07 07:09:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|2
1617779380000|2021-04-07 07:09:40|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|1
1617779390000|2021-04-07 07:09:50|5336.2|5330.2|5336.6|5330.6|5336.8|5330.8|5336.2|5330.2|0
1617779470000|2021-04-07 07:11:10|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617779480000|2021-04-07 07:11:20|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617779500000|2021-04-07 07:11:40|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617779510000|2021-04-07 07:11:50|5336.1|5330.1|5335.7|5329.7|5336.1|5330.1|5335.7|5329.7|0
1617779520000|2021-04-07 07:12:00|5335.9|5329.9|5333.9|5327.9|5335.9|5329.9|5333.9|5327.9|2
1617779530000|2021-04-07 07:12:10|5333.7|5327.7|5333.4|5327.4|5333.7|5327.7|5333.4|5327.4|1
1617779540000|2021-04-07 07:12:20|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|0
1617779570000|2021-04-07 07:12:50|5333.6|5327.6|5333.4|5327.4|5333.6|5327.6|5333.4|5327.4|0
1617779580000|2021-04-07 07:13:00|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|1
1617779590000|2021-04-07 07:13:10|5332.8|5326.8|5332.2|5326.2|5332.8|5326.8|5332.2|5326.2|1
1617779600000|2021-04-07 07:13:20|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|0
1617779620000|2021-04-07 07:13:40|5332.9|5326.9|5333.2|5327.2|5333.2|5327.2|5332.9|5326.9|1
1617779630000|2021-04-07 07:13:50|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1617779640000|2021-04-07 07:14:00|5333.7|5327.7|5333.9|5327.9|5333.9|5327.9|5333.7|5327.7|0
1617779660000|2021-04-07 07:14:20|5334.2|5328.2|5334.7|5328.7|5334.7|5328.7|5334.2|5328.2|0
1617779670000|2021-04-07 07:14:30|5334.9|5328.9|5335.4|5329.4|5335.4|5329.4|5334.9|5328.9|0
1617779700000|2021-04-07 07:15:00|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1617779710000|2021-04-07 07:15:10|||||||||1
1617779730000|2021-04-07 07:15:30|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1617779740000|2021-04-07 07:15:40|5334.2|5328.2|5334.7|5328.7|5334.7|5328.7|5334.2|5328.2|0
1617779790000|2021-04-07 07:16:30|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|0
1617779810000|2021-04-07 07:16:50|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|5332.4|5326.4|6
1617779820000|2021-04-07 07:17:00|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.3|5326.3|1
1617779860000|2021-04-07 07:17:40|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1617779870000|2021-04-07 07:17:50|5332.1|5326.1|5331.9|5325.9|5332.1|5326.1|5331.9|5325.9|1
1617779880000|2021-04-07 07:18:00|5332.1|5326.1|5329|5323|5332.1|5326.1|5329|5323|23
1617779900000|2021-04-07 07:18:20|||||||||1
1617779950000|2021-04-07 07:19:10|5329.5|5323.5|5329.8|5323.8|5329.8|5323.8|5329.5|5323.5|0
1617779960000|2021-04-07 07:19:20|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1617779970000|2021-04-07 07:19:30|5330|5324|5330|5324|5330|5324|5330|5324|0
1617779980000|2021-04-07 07:19:40|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330|5324|0
1617780030000|2021-04-07 07:20:30|5330|5324|5330|5324|5330|5324|5330|5324|0
1617780050000|2021-04-07 07:20:50|5330.2|5324.2|5330|5324|5330.2|5324.2|5330|5324|0
1617780060000|2021-04-07 07:21:00|5330.2|5324.2|5330|5324|5330.2|5324.2|5330|5324|0
1617780080000|2021-04-07 07:21:20|5329.8|5323.8|5330|5324|5330|5324|5329.8|5323.8|0
1617780090000|2021-04-07 07:21:30|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1617780110000|2021-04-07 07:21:50|5329.8|5323.8|5329.6|5323.6|5329.8|5323.8|5329.6|5323.6|0
1617780130000|2021-04-07 07:22:10|5329.8|5323.8|5329.6|5323.6|5329.8|5323.8|5329.6|5323.6|0
1617780140000|2021-04-07 07:22:20|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1617780170000|2021-04-07 07:22:50|5329.6|5323.6|5329.3|5323.3|5329.6|5323.6|5329.3|5323.3|1
1617780180000|2021-04-07 07:23:00|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1617780190000|2021-04-07 07:23:10|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|0
1617780200000|2021-04-07 07:23:20|5329.5|5323.5|5329.7|5323.7|5329.7|5323.7|5329.5|5323.5|0
1617780210000|2021-04-07 07:23:30|5330|5324|5330|5324|5330|5324|5330|5324|0
1617780240000|2021-04-07 07:24:00|5330.2|5324.2|5330.5|5324.5|5330.5|5324.5|5330.2|5324.2|0
1617780270000|2021-04-07 07:24:30|5330.8|5324.8|5331|5325|5331|5325|5330.8|5324.8|0
1617780300000|2021-04-07 07:25:00|5331.5|5325.5|5332.5|5326.5|5332.5|5326.5|5331.5|5325.5|1
1617780310000|2021-04-07 07:25:10|5332.8|5326.8|5333|5327|5333|5327|5332.8|5326.8|0
1617780340000|2021-04-07 07:25:40|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1617780360000|2021-04-07 07:26:00|5334|5328|5334.5|5328.5|5334.5|5328.5|5333.7|5327.7|2
1617780380000|2021-04-07 07:26:20|5334.9|5328.9|5336.5|5330.5|5336.5|5330.5|5334.9|5328.9|7
1617780420000|2021-04-07 07:27:00|5336|5330|5335.5|5329.5|5336|5330|5335.5|5329.5|0
1617780430000|2021-04-07 07:27:10|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1617780450000|2021-04-07 07:27:30|5335|5329|5335.2|5329.2|5335.2|5329.2|5335|5329|1
1617780460000|2021-04-07 07:27:40|5335|5329|5335|5329|5335|5329|5335|5329|0
1617780480000|2021-04-07 07:28:00|5335.5|5329.5|5336.4|5330.4|5336.4|5330.4|5335.5|5329.5|0
1617780490000|2021-04-07 07:28:10|5336.7|5330.7|5336.9|5330.9|5336.9|5330.9|5336.7|5330.7|2
1617780510000|2021-04-07 07:28:30|5336.6|5330.6|5335.2|5329.2|5336.6|5330.6|5335.2|5329.2|5
1617780520000|2021-04-07 07:28:40|5335.5|5329.5|5335.7|5329.7|5335.7|5329.7|5335.5|5329.5|0
1617780570000|2021-04-07 07:29:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1617780580000|2021-04-07 07:29:40|5335.7|5329.7|5334.7|5328.7|5335.9|5329.9|5334.7|5328.7|0
1617780590000|2021-04-07 07:29:50|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|1
1617780610000|2021-04-07 07:30:10|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|0
1617780620000|2021-04-07 07:30:20|5335|5329|5337|5331|5337.7|5331.7|5335|5329|5
1617780660000|2021-04-07 07:31:00|5336.2|5330.2|5334.2|5328.2|5336.2|5330.2|5334.2|5328.2|0
1617780680000|2021-04-07 07:31:20|5333.7|5327.7|5334.7|5328.7|5334.7|5328.7|5333.7|5327.7|1
1617780690000|2021-04-07 07:31:30|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1617780700000|2021-04-07 07:31:40|5334.4|5328.4|5332.9|5326.9|5334.4|5328.4|5332.9|5326.9|0
1617780710000|2021-04-07 07:31:50|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|3
1617780720000|2021-04-07 07:32:00|5331.9|5325.9|5333.7|5327.7|5333.7|5327.7|5331.9|5325.9|2
1617780730000|2021-04-07 07:32:10|5333.1|5327.1|5333.7|5327.7|5333.7|5327.7|5333.1|5327.1|0
1617780780000|2021-04-07 07:33:00|5333.9|5327.9|5334.7|5328.7|5334.7|5328.7|5333.9|5327.9|1
1617780810000|2021-04-07 07:33:30|5334.9|5328.9|5335.2|5329.2|5335.2|5329.2|5334.9|5328.9|0
1617780820000|2021-04-07 07:33:40|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1617780840000|2021-04-07 07:34:00|5334.9|5328.9|5334.4|5328.4|5334.9|5328.9|5334.4|5328.4|1
1617780850000|2021-04-07 07:34:10|||||||||2
1617780870000|2021-04-07 07:34:30|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5
1617780880000|2021-04-07 07:34:40|5335.5|5329.5|5335.4|5329.4|5335.5|5329.5|5335|5329|5
1617780890000|2021-04-07 07:34:50|5335.7|5329.7|5335.9|5329.9|5335.9|5329.9|5335.7|5329.7|0
1617780900000|2021-04-07 07:35:00|5336.9|5330.9|5337.4|5331.4|5337.4|5331.4|5336.9|5330.9|1
1617780920000|2021-04-07 07:35:20|5338.5|5332.5|5338.7|5332.7|5338.7|5332.7|5338.2|5332.2|2
1617780930000|2021-04-07 07:35:30|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|5338.2|5332.2|0
1617780940000|2021-04-07 07:35:40|5338.4|5332.4|5338.4|5332.4|5338.7|5332.7|5338.4|5332.4|0
1617780960000|2021-04-07 07:36:00|5338.2|5332.2|5338.9|5332.9|5338.9|5332.9|5337.7|5331.7|1
1617780970000|2021-04-07 07:36:10|5339.4|5333.4|5339.9|5333.9|5339.9|5333.9|5339.4|5333.4|2
1617780990000|2021-04-07 07:36:30|5339.4|5333.4|5338.7|5332.7|5339.4|5333.4|5338.2|5332.2|3
1617781000000|2021-04-07 07:36:40|5338.4|5332.4|5339.4|5333.4|5339.4|5333.4|5338.4|5332.4|0
1617781010000|2021-04-07 07:36:50|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|0
1617781020000|2021-04-07 07:37:00|5338.6|5332.6|5338.2|5332.2|5338.6|5332.6|5338.2|5332.2|0
1617781030000|2021-04-07 07:37:10|5338.4|5332.4|5340|5334|5340|5334|5338.4|5332.4|4
1617781040000|2021-04-07 07:37:20|5340.7|5334.7|5345.7|5339.7|5345.8|5339.8|5340.4|5334.4|10
1617781050000|2021-04-07 07:37:30|5345.9|5339.9|5347.4|5341.4|5347.4|5341.4|5345.9|5339.9|0
1617781060000|2021-04-07 07:37:40|5347.9|5341.9|5347.4|5341.4|5347.9|5341.9|5347.4|5341.4|0
1617781070000|2021-04-07 07:37:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|3
1617781080000|2021-04-07 07:38:00|5346.2|5340.2|5345.4|5339.4|5346.2|5340.2|5344.4|5338.4|10
1617781100000|2021-04-07 07:38:20|5345.9|5339.9|5347.7|5341.7|5348|5342|5345.9|5339.9|5
1617781110000|2021-04-07 07:38:30|5348.2|5342.2|5347.9|5341.9|5348.4|5342.4|5347.9|5341.9|0
1617781120000|2021-04-07 07:38:40|5348|5342|5348|5342|5348|5342|5348|5342|0
1617781130000|2021-04-07 07:38:50|5349|5343|5349.9|5343.9|5349.9|5343.9|5349|5343|14
1617781140000|2021-04-07 07:39:00|5349.4|5343.4|5350.7|5344.7|5350.7|5344.7|5348.4|5342.4|8
1617781150000|2021-04-07 07:39:10|5351|5345|5354.8|5348.8|5354.8|5348.8|5351|5345|33
1617781160000|2021-04-07 07:39:20|5356.2|5350.2|5356.6|5350.6|5357.9|5351.9|5356.2|5350.2|19
1617781170000|2021-04-07 07:39:30|5355.1|5349.1|5355.4|5349.4|5355.6|5349.6|5354.9|5348.9|6
1617781180000|2021-04-07 07:39:40|5355.6|5349.6|5355.9|5349.9|5355.9|5349.9|5355.6|5349.6|1
1617781190000|2021-04-07 07:39:50|5354.8|5348.8|5354.5|5348.5|5354.8|5348.8|5353.3|5347.3|6
1617781200000|2021-04-07 07:40:00|5354.3|5348.3|5352.5|5346.5|5354.3|5348.3|5352.5|5346.5|2
1617781210000|2021-04-07 07:40:10|5352.3|5346.3|5353|5347|5353|5347|5352|5346|2
1617781220000|2021-04-07 07:40:20|5353.3|5347.3|5353.5|5347.5|5353.5|5347.5|5353.3|5347.3|0
1617781230000|2021-04-07 07:40:30|5354|5348|5354.8|5348.8|5354.8|5348.8|5354|5348|2
1617781240000|2021-04-07 07:40:40|5356.1|5350.1|5355.8|5349.8|5356.3|5350.3|5355.8|5349.8|0
1617781260000|2021-04-07 07:41:00|5355.1|5349.1|5354.8|5348.8|5355.1|5349.1|5354.8|5348.8|1
1617781280000|2021-04-07 07:41:20|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|1
1617781290000|2021-04-07 07:41:30|5354.1|5348.1|5353.8|5347.8|5354.1|5348.1|5353.8|5347.8|1
1617781300000|2021-04-07 07:41:40|5353.5|5347.5|5350.5|5344.5|5353.5|5347.5|5350.5|5344.5|1
1617781310000|2021-04-07 07:41:50|5350.7|5344.7|5352.6|5346.6|5352.6|5346.6|5350.7|5344.7|1
1617781320000|2021-04-07 07:42:00|5352.8|5346.8|5353.6|5347.6|5353.6|5347.6|5351.8|5345.8|3
1617781330000|2021-04-07 07:42:10|5354.5|5348.5|5354.1|5348.1|5354.5|5348.5|5354.1|5348.1|0
1617781340000|2021-04-07 07:42:20|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|0
1617781370000|2021-04-07 07:42:50|5353.7|5347.7|5354.1|5348.1|5354.1|5348.1|5353.5|5347.5|8
1617781380000|2021-04-07 07:43:00|5353.3|5347.3|5354.3|5348.3|5354.3|5348.3|5351.8|5345.8|22
1617781390000|2021-04-07 07:43:10|5354.6|5348.6|5356.3|5350.3|5356.3|5350.3|5354.6|5348.6|1
1617781400000|2021-04-07 07:43:20|5355.7|5349.7|5355.5|5349.5|5355.7|5349.7|5354.7|5348.7|1
1617781420000|2021-04-07 07:43:40|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|0
1617781430000|2021-04-07 07:43:50|5354.3|5348.3|5353.8|5347.8|5354.3|5348.3|5353.8|5347.8|4
1617781440000|2021-04-07 07:44:00|5353.6|5347.6|5353.3|5347.3|5353.6|5347.6|5352.8|5346.8|4
1617781450000|2021-04-07 07:44:10|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|1
1617781470000|2021-04-07 07:44:30|5352.8|5346.8|5355|5349|5355|5349|5352.8|5346.8|6
1617781480000|2021-04-07 07:44:40|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|0
1617781490000|2021-04-07 07:44:50|5354.3|5348.3|5354.8|5348.8|5354.8|5348.8|5354|5348|1
1617781500000|2021-04-07 07:45:00|5354.3|5348.3|5354|5348|5354.3|5348.3|5354|5348|0
1617781510000|2021-04-07 07:45:10|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|0
1617781520000|2021-04-07 07:45:20|5353.1|5347.1|5352.7|5346.7|5353.1|5347.1|5352.7|5346.7|8
1617781530000|2021-04-07 07:45:30|5352.2|5346.2|5352|5346|5352.2|5346.2|5352|5346|0
1617781540000|2021-04-07 07:45:40|5351.8|5345.8|5353.1|5347.1|5353.1|5347.1|5351.8|5345.8|3
1617781560000|2021-04-07 07:46:00|5352.9|5346.9|5352.4|5346.4|5352.9|5346.9|5352.4|5346.4|1
1617781580000|2021-04-07 07:46:20|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|3
1617781600000|2021-04-07 07:46:40|5352|5346|5352.2|5346.2|5352.2|5346.2|5352|5346|2
1617781610000|2021-04-07 07:46:50|5351.8|5345.8|5353.8|5347.8|5354|5348|5351.8|5345.8|7
1617781630000|2021-04-07 07:47:10|5353.5|5347.5|5353.8|5347.8|5353.8|5347.8|5353.5|5347.5|0
1617781640000|2021-04-07 07:47:20|5353.2|5347.2|5352.4|5346.4|5353.2|5347.2|5352.4|5346.4|0
1617781650000|2021-04-07 07:47:30|5352.2|5346.2|5353.4|5347.4|5353.4|5347.4|5352.2|5346.2|2
1617781670000|2021-04-07 07:47:50|5353.2|5347.2|5355.2|5349.2|5355.2|5349.2|5352.6|5346.6|2
1617781690000|2021-04-07 07:48:10|5355.5|5349.5|5355.7|5349.7|5355.7|5349.7|5355.5|5349.5|0
1617781710000|2021-04-07 07:48:30|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|0
1617781720000|2021-04-07 07:48:40|5355.5|5349.5|5357|5351|5357|5351|5355.5|5349.5|12
1617781730000|2021-04-07 07:48:50|5356.4|5350.4|5358.8|5352.8|5358.8|5352.8|5356.4|5350.4|4
1617781740000|2021-04-07 07:49:00|5359.1|5353.1|5358.6|5352.6|5359.3|5353.3|5358.6|5352.6|3
1617781760000|2021-04-07 07:49:20|5358.3|5352.3|5357.6|5351.6|5358.3|5352.3|5357.6|5351.6|1
1617781770000|2021-04-07 07:49:30|5357|5351|5356.8|5350.8|5357.6|5351.6|5356.8|5350.8|4
1617781780000|2021-04-07 07:49:40|5357.6|5351.6|5357.1|5351.1|5357.6|5351.6|5357.1|5351.1|1
1617781790000|2021-04-07 07:49:50|5356.8|5350.8|5355.8|5349.8|5356.8|5350.8|5355.8|5349.8|0
1617781800000|2021-04-07 07:50:00|5354.8|5348.8|5352.7|5346.7|5354.8|5348.8|5352.7|5346.7|6
1617781810000|2021-04-07 07:50:10|5353|5347|5354.7|5348.7|5354.7|5348.7|5353|5347|4
1617781820000|2021-04-07 07:50:20|5354.4|5348.4|5353.7|5347.7|5354.4|5348.4|5353.7|5347.7|1
1617781840000|2021-04-07 07:50:40|5354|5348|5354.2|5348.2|5354.2|5348.2|5354|5348|0
1617781850000|2021-04-07 07:50:50|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|0
1617781870000|2021-04-07 07:51:10|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5
1617781880000|2021-04-07 07:51:20|5353.8|5347.8|5354.1|5348.1|5354.1|5348.1|5353.8|5347.8|1
1617781890000|2021-04-07 07:51:30|5353.9|5347.9|5353.9|5347.9|5354.1|5348.1|5353.9|5347.9|0
1617781910000|2021-04-07 07:51:50|5353.8|5347.8|5353.9|5347.9|5353.9|5347.9|5353.8|5347.8|2
1617781920000|2021-04-07 07:52:00|5354.1|5348.1|5352.2|5346.2|5354.1|5348.1|5352.2|5346.2|8
1617781950000|2021-04-07 07:52:30|5352.9|5346.9|5352.4|5346.4|5352.9|5346.9|5352.4|5346.4|4
1617781960000|2021-04-07 07:52:40|5352.2|5346.2|5352.4|5346.4|5352.4|5346.4|5352.2|5346.2|2
1617781980000|2021-04-07 07:53:00|5352.2|5346.2|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|7
1617781990000|2021-04-07 07:53:10|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|0
1617782030000|2021-04-07 07:53:50|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5
1617782040000|2021-04-07 07:54:00|||||||||1
1617782060000|2021-04-07 07:54:20|||||||||6
1617782070000|2021-04-07 07:54:30|||||||||4
1617782090000|2021-04-07 07:54:50|||||||||2
1617782100000|2021-04-07 07:55:00|5352|5346|5352.3|5346.3|5352.3|5346.3|5352|5346|6
1617782110000|2021-04-07 07:55:10|5352|5346|5352|5346|5352|5346|5352|5346|0
1617782120000|2021-04-07 07:55:20|5352.5|5346.5|5354|5348|5354|5348|5352.5|5346.5|5
1617782130000|2021-04-07 07:55:30|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|5354.3|5348.3|0
1617782140000|2021-04-07 07:55:40|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|5354.5|5348.5|1
1617782160000|2021-04-07 07:56:00|5354.7|5348.7|5354.5|5348.5|5354.7|5348.7|5354.5|5348.5|0
1617782170000|2021-04-07 07:56:10|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|1
1617782180000|2021-04-07 07:56:20|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|0
1617782190000|2021-04-07 07:56:30|5353.3|5347.3|5352.3|5346.3|5353.3|5347.3|5352.3|5346.3|2
1617782220000|2021-04-07 07:57:00|5352|5346|5352|5346|5352|5346|5352|5346|2
1617782230000|2021-04-07 07:57:10|5351.6|5345.6|5351.8|5345.8|5351.8|5345.8|5351.6|5345.6|6
1617782250000|2021-04-07 07:57:30|5352|5346|5352|5346|5352|5346|5352|5346|1
1617782260000|2021-04-07 07:57:40|5351.8|5345.8|5352.5|5346.5|5352.5|5346.5|5351.8|5345.8|1
1617782280000|2021-04-07 07:58:00|5352.3|5346.3|5352|5346|5352.3|5346.3|5352|5346|6
1617782330000|2021-04-07 07:58:50|5351.8|5345.8|5352|5346|5352|5346|5351.8|5345.8|4
1617782340000|2021-04-07 07:59:00|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|2
1617782350000|2021-04-07 07:59:10|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|4
1617782360000|2021-04-07 07:59:20|5354|5348|5354|5348|5354|5348|5353.7|5347.7|2
1617782380000|2021-04-07 07:59:40|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|1
1617782400000|2021-04-07 08:00:00|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|0
1617782420000|2021-04-07 08:00:20|5353.2|5347.2|5351.8|5345.8|5353.2|5347.2|5351.8|5345.8|10
1617782430000|2021-04-07 08:00:30|5351.6|5345.6|5352|5346|5352|5346|5351.3|5345.3|2
1617782440000|2021-04-07 08:00:40|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|5352.5|5346.5|9
1617782460000|2021-04-07 08:01:00|5352.7|5346.7|5352.5|5346.5|5352.7|5346.7|5352.5|5346.5|0
1617782470000|2021-04-07 08:01:10|5352.2|5346.2|5351.7|5345.7|5352.2|5346.2|5351.7|5345.7|5
1617782480000|2021-04-07 08:01:20|5351.5|5345.5|5350.7|5344.7|5351.5|5345.5|5350.7|5344.7|1
1617782490000|2021-04-07 08:01:30|5350.4|5344.4|5348.3|5342.3|5350.4|5344.4|5348.3|5342.3|0
1617782500000|2021-04-07 08:01:40|5348|5342|5348.9|5342.9|5348.9|5342.9|5348|5342|1
1617782510000|2021-04-07 08:01:50|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|5348.7|5342.7|0
1617782520000|2021-04-07 08:02:00|5347.8|5341.8|5345.4|5339.4|5347.8|5341.8|5345.4|5339.4|7
1617782530000|2021-04-07 08:02:10|5345.7|5339.7|5344.7|5338.7|5345.7|5339.7|5344.7|5338.7|2
1617782540000|2021-04-07 08:02:20|5344.5|5338.5|5344|5338|5344.5|5338.5|5344|5338|0
1617782550000|2021-04-07 08:02:30|5343.7|5337.7|5343.2|5337.2|5343.7|5337.7|5343.2|5337.2|0
1617782560000|2021-04-07 08:02:40|5345.8|5339.8|5346|5340|5346.2|5340.2|5345.8|5339.8|3
1617782570000|2021-04-07 08:02:50|5345.5|5339.5|5345|5339|5345.5|5339.5|5344.7|5338.7|1
1617782580000|2021-04-07 08:03:00|5345.2|5339.2|5343.6|5337.6|5345.2|5339.2|5343.6|5337.6|1
1617782590000|2021-04-07 08:03:10|5342.5|5336.5|5343|5337|5344|5338|5342.2|5336.2|18
1617782600000|2021-04-07 08:03:20|5344|5338|5344|5338|5344|5338|5344|5338|1
1617782610000|2021-04-07 08:03:30|5343.7|5337.7|5342.7|5336.7|5343.7|5337.7|5342.7|5336.7|0
1617782620000|2021-04-07 08:03:40|5342|5336|5341.7|5335.7|5342|5336|5341.7|5335.7|1
1617782630000|2021-04-07 08:03:50|5341.4|5335.4|5344.3|5338.3|5344.3|5338.3|5341.4|5335.4|17
1617782660000|2021-04-07 08:04:20|5344.1|5338.1|5343.6|5337.6|5344.1|5338.1|5343.6|5337.6|0
1617782670000|2021-04-07 08:04:30|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|4
1617782680000|2021-04-07 08:04:40|5343.1|5337.1|5342.3|5336.3|5343.1|5337.1|5342.3|5336.3|1
1617782690000|2021-04-07 08:04:50|5342|5336|5341.5|5335.5|5342|5336|5341.3|5335.3|1
1617782700000|2021-04-07 08:05:00|5341|5335|5341.7|5335.7|5341.7|5335.7|5340.9|5334.9|10
1617782710000|2021-04-07 08:05:10|5341.9|5335.9|5341.7|5335.7|5341.9|5335.9|5341.7|5335.7|1
1617782720000|2021-04-07 08:05:20|5342|5336|5340.3|5334.3|5342.4|5336.4|5340.3|5334.3|7
1617782730000|2021-04-07 08:05:30|5340|5334|5340.3|5334.3|5340.3|5334.3|5338.8|5332.8|16
1617782740000|2021-04-07 08:05:40|5340|5334|5341.5|5335.5|5341.5|5335.5|5339.8|5333.8|11
1617782750000|2021-04-07 08:05:50|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|0
1617782770000|2021-04-07 08:06:10|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|1
1617782780000|2021-04-07 08:06:20|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|2
1617782800000|2021-04-07 08:06:40|5342.1|5336.1|5341.3|5335.3|5342.1|5336.1|5341.3|5335.3|0
1617782810000|2021-04-07 08:06:50|5341.1|5335.1|5341.6|5335.6|5341.6|5335.6|5341.1|5335.1|4
1617782840000|2021-04-07 08:07:20|5341.2|5335.2|5339.1|5333.1|5341.2|5335.2|5338.8|5332.8|13
1617782850000|2021-04-07 08:07:30|5338.8|5332.8|5341.4|5335.4|5341.4|5335.4|5338.8|5332.8|2
1617782870000|2021-04-07 08:07:50|5341.1|5335.1|5339.6|5333.6|5341.1|5335.1|5339.6|5333.6|0
1617782890000|2021-04-07 08:08:10|5338.8|5332.8|5336.6|5330.6|5338.8|5332.8|5336.6|5330.6|9
1617782900000|2021-04-07 08:08:20|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|1
1617782910000|2021-04-07 08:08:30|5335.6|5329.6|5335.3|5329.3|5335.6|5329.6|5335.1|5329.1|1
1617782920000|2021-04-07 08:08:40|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|9
1617782930000|2021-04-07 08:08:50|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1617782940000|2021-04-07 08:09:00|5336.7|5330.7|5335.3|5329.3|5336.7|5330.7|5335.3|5329.3|7
1617782950000|2021-04-07 08:09:10|5335|5329|5337.6|5331.6|5337.6|5331.6|5334.8|5328.8|18
1617782960000|2021-04-07 08:09:20|5337.1|5331.1|5337.8|5331.8|5337.8|5331.8|5337.1|5331.1|0
1617782980000|2021-04-07 08:09:40|5337.6|5331.6|5337.6|5331.6|5338.1|5332.1|5337.6|5331.6|0
1617782990000|2021-04-07 08:09:50|5337.3|5331.3|5337.3|5331.3|5337.6|5331.6|5337.3|5331.3|0
1617783000000|2021-04-07 08:10:00|5336.8|5330.8|5337.8|5331.8|5337.8|5331.8|5336.8|5330.8|10
1617783010000|2021-04-07 08:10:10|5337.6|5331.6|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|0
1617783020000|2021-04-07 08:10:20|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|0
1617783030000|2021-04-07 08:10:30|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|5337.3|5331.3|0
1617783040000|2021-04-07 08:10:40|5337|5331|5336.8|5330.8|5337|5331|5336.8|5330.8|0
1617783060000|2021-04-07 08:11:00|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|1
1617783070000|2021-04-07 08:11:10|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336|5330|2
1617783090000|2021-04-07 08:11:30|5336.1|5330.1|5335.3|5329.3|5336.1|5330.1|5335.3|5329.3|3
1617783100000|2021-04-07 08:11:40|5334.8|5328.8|5332.3|5326.3|5334.8|5328.8|5332.3|5326.3|2
1617783110000|2021-04-07 08:11:50|5332|5326|5333.3|5327.3|5333.3|5327.3|5331.8|5325.8|12
1617783120000|2021-04-07 08:12:00|5332.7|5326.7|5331.8|5325.8|5332.8|5326.8|5331.8|5325.8|1
1617783130000|2021-04-07 08:12:10|5331.5|5325.5|5331.6|5325.6|5331.6|5325.6|5331.3|5325.3|1
1617783140000|2021-04-07 08:12:20|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|2
1617783150000|2021-04-07 08:12:30|5331|5325|5331.3|5325.3|5331.3|5325.3|5330.6|5324.6|3
1617783160000|2021-04-07 08:12:40|5331.8|5325.8|5331.6|5325.6|5331.8|5325.8|5331.1|5325.1|0
1617783170000|2021-04-07 08:12:50|||||||||1
1617783180000|2021-04-07 08:13:00|5331.4|5325.4|5331.2|5325.2|5331.4|5325.4|5331.2|5325.2|7
1617783190000|2021-04-07 08:13:10|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|7
1617783200000|2021-04-07 08:13:20|5331.9|5325.9|5332.4|5326.4|5332.4|5326.4|5331.9|5325.9|0
1617783210000|2021-04-07 08:13:30|5332.1|5326.1|5333.2|5327.2|5333.2|5327.2|5332.1|5326.1|1
1617783220000|2021-04-07 08:13:40|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1617783240000|2021-04-07 08:14:00|5331.7|5325.7|5331.7|5325.7|5331.9|5325.9|5331.7|5325.7|1
1617783250000|2021-04-07 08:14:10|5331.4|5325.4|5331.2|5325.2|5331.4|5325.4|5331.2|5325.2|7
1617783260000|2021-04-07 08:14:20|5332.2|5326.2|5332.4|5326.4|5332.4|5326.4|5332.2|5326.2|12
1617783270000|2021-04-07 08:14:30|5332.2|5326.2|5332.9|5326.9|5332.9|5326.9|5332.2|5326.2|0
1617783280000|2021-04-07 08:14:40|5333.6|5327.6|5333.9|5327.9|5333.9|5327.9|5333.6|5327.6|3
1617783290000|2021-04-07 08:14:50|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|1
1617783300000|2021-04-07 08:15:00|5333.2|5327.2|5331.9|5325.9|5333.2|5327.2|5331.7|5325.7|4
1617783320000|2021-04-07 08:15:20|5331.7|5325.7|5331.9|5325.9|5331.9|5325.9|5331.5|5325.5|0
1617783340000|2021-04-07 08:15:40|5332.2|5326.2|5332.7|5326.7|5332.7|5326.7|5332.2|5326.2|2
1617783380000|2021-04-07 08:16:20|5332.4|5326.4|5332.2|5326.2|5332.4|5326.4|5332.2|5326.2|0
1617783390000|2021-04-07 08:16:30|5331.4|5325.4|5330.1|5324.1|5331.4|5325.4|5330.1|5324.1|7
1617783400000|2021-04-07 08:16:40|5329.8|5323.8|5330.6|5324.6|5330.6|5324.6|5329.8|5323.8|3
1617783410000|2021-04-07 08:16:50|5331.6|5325.6|5331.1|5325.1|5331.6|5325.6|5331.1|5325.1|2
1617783420000|2021-04-07 08:17:00|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1617783430000|2021-04-07 08:17:10|5330.6|5324.6|5329.4|5323.4|5330.6|5324.6|5329.4|5323.4|3
1617783440000|2021-04-07 08:17:20|||||||||1
1617783460000|2021-04-07 08:17:40|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1617783480000|2021-04-07 08:18:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1617783490000|2021-04-07 08:18:10|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|0
1617783500000|2021-04-07 08:18:20|5329.9|5323.9|5328.9|5322.9|5329.9|5323.9|5328.9|5322.9|0
1617783510000|2021-04-07 08:18:30|5328|5322|5326.1|5320.1|5328|5322|5326.1|5320.1|15
1617783520000|2021-04-07 08:18:40|5325.7|5319.7|5324.3|5318.3|5325.7|5319.7|5324.3|5318.3|9
1617783530000|2021-04-07 08:18:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|1
1617783540000|2021-04-07 08:19:00|5325.9|5319.9|5326.2|5320.2|5326.2|5320.2|5325.9|5319.9|9
1617783570000|2021-04-07 08:19:30|5325.9|5319.9|5326.2|5320.2|5326.2|5320.2|5325.9|5319.9|1
1617783580000|2021-04-07 08:19:40|5325|5319|5324.4|5318.4|5325|5319|5324.4|5318.4|3
1617783590000|2021-04-07 08:19:50|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|21
1617783600000|2021-04-07 08:20:00|5324|5318|5322.6|5316.6|5324.1|5318.1|5322.6|5316.6|1
1617783610000|2021-04-07 08:20:10|5322.8|5316.8|5323.9|5317.9|5323.9|5317.9|5322.8|5316.8|2
1617783620000|2021-04-07 08:20:20|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1617783630000|2021-04-07 08:20:30|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1617783640000|2021-04-07 08:20:40|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1617783650000|2021-04-07 08:20:50|5323.9|5317.9|5324.6|5318.6|5324.6|5318.6|5323.9|5317.9|29
1617783660000|2021-04-07 08:21:00|5325.6|5319.6|5324.1|5318.1|5325.6|5319.6|5324.1|5318.1|11
1617783670000|2021-04-07 08:21:10|5323.9|5317.9|5323.9|5317.9|5324.2|5318.2|5323.6|5317.6|3
1617783680000|2021-04-07 08:21:20|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|1
1617783690000|2021-04-07 08:21:30|5323.1|5317.1|5322.9|5316.9|5323.1|5317.1|5322.9|5316.9|0
1617783700000|2021-04-07 08:21:40|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5
1617783730000|2021-04-07 08:22:10|5323.6|5317.6|5322.7|5316.7|5323.6|5317.6|5322.7|5316.7|2
1617783740000|2021-04-07 08:22:20|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5323.4|5317.4|1
1617783750000|2021-04-07 08:22:30|5323.6|5317.6|5324.2|5318.2|5324.2|5318.2|5323.6|5317.6|1
1617783780000|2021-04-07 08:23:00|5323.9|5317.9|5324.2|5318.2|5324.2|5318.2|5323.9|5317.9|3
1617783830000|2021-04-07 08:23:50|5324|5318|5324.9|5318.9|5324.9|5318.9|5324|5318|4
1617783840000|2021-04-07 08:24:00|5324.7|5318.7|5324.4|5318.4|5324.7|5318.7|5324.2|5318.2|1
1617783860000|2021-04-07 08:24:20|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|0
1617783870000|2021-04-07 08:24:30|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|1
1617783880000|2021-04-07 08:24:40|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.7|5316.7|0
1617783890000|2021-04-07 08:24:50|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1617783900000|2021-04-07 08:25:00|5322.8|5316.8|5323.6|5317.6|5323.6|5317.6|5322.6|5316.6|6
1617783910000|2021-04-07 08:25:10|5323.9|5317.9|5324.1|5318.1|5324.1|5318.1|5323.9|5317.9|0
1617783940000|2021-04-07 08:25:40|5323.9|5317.9|5324.1|5318.1|5324.1|5318.1|5323.9|5317.9|1
1617783960000|2021-04-07 08:26:00|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1617783970000|2021-04-07 08:26:10|5323.7|5317.7|5323.9|5317.9|5323.9|5317.9|5322.9|5316.9|1
1617783980000|2021-04-07 08:26:20|5323.6|5317.6|5323.9|5317.9|5323.9|5317.9|5323.6|5317.6|1
1617784000000|2021-04-07 08:26:40|5324.2|5318.2|5324.9|5318.9|5324.9|5318.9|5324.2|5318.2|3
1617784020000|2021-04-07 08:27:00|5324.4|5318.4|5323.7|5317.7|5324.4|5318.4|5323.7|5317.7|1
1617784030000|2021-04-07 08:27:10|5323.2|5317.2|5323.4|5317.4|5323.4|5317.4|5323.2|5317.2|2
1617784050000|2021-04-07 08:27:30|5323.9|5317.9|5324.4|5318.4|5324.9|5318.9|5323.9|5317.9|5
1617784070000|2021-04-07 08:27:50|5324.6|5318.6|5324.9|5318.9|5325.1|5319.1|5324.6|5318.6|0
1617784080000|2021-04-07 08:28:00|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|1
1617784090000|2021-04-07 08:28:10|||||||||1
1617784110000|2021-04-07 08:28:30|5325.1|5319.1|5325.3|5319.3|5325.3|5319.3|5325.1|5319.1|0
1617784130000|2021-04-07 08:28:50|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1617784150000|2021-04-07 08:29:10|||||||||1
1617784180000|2021-04-07 08:29:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1617784190000|2021-04-07 08:29:50|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|2
1617784200000|2021-04-07 08:30:00|5326.1|5320.1|5325.6|5319.6|5326.1|5320.1|5325.6|5319.6|0
1617784220000|2021-04-07 08:30:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|1
1617784240000|2021-04-07 08:30:40|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1617784250000|2021-04-07 08:30:50|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|1
1617784260000|2021-04-07 08:31:00|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|2
1617784270000|2021-04-07 08:31:10|5324.6|5318.6|5324.4|5318.4|5324.6|5318.6|5324.4|5318.4|0
1617784300000|2021-04-07 08:31:40|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1617784310000|2021-04-07 08:31:50|||||||||2
1617784320000|2021-04-07 08:32:00|5323.4|5317.4|5323.7|5317.7|5323.7|5317.7|5323.4|5317.4|2
1617784330000|2021-04-07 08:32:10|5324.4|5318.4|5323.4|5317.4|5324.4|5318.4|5323.2|5317.2|10
1617784350000|2021-04-07 08:32:30|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|0
1617784370000|2021-04-07 08:32:50|5324|5318|5324.2|5318.2|5324.2|5318.2|5324|5318|1
1617784390000|2021-04-07 08:33:10|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1617784400000|2021-04-07 08:33:20|5325.5|5319.5|5325.7|5319.7|5325.7|5319.7|5325.5|5319.5|4
1617784430000|2021-04-07 08:33:50|5326|5320|5327.7|5321.7|5327.7|5321.7|5326|5320|1
1617784440000|2021-04-07 08:34:00|5328|5322|5328|5322|5328|5322|5328|5322|0
1617784450000|2021-04-07 08:34:10|5328.2|5322.2|5329.5|5323.5|5329.5|5323.5|5328.2|5322.2|2
1617784460000|2021-04-07 08:34:20|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|1
1617784470000|2021-04-07 08:34:30|5330|5324|5329|5323|5330|5324|5329|5323|1
1617784500000|2021-04-07 08:35:00|||||||||1
1617784540000|2021-04-07 08:35:40|5328.5|5322.5|5329|5323|5329|5323|5328.5|5322.5|1
1617784550000|2021-04-07 08:35:50|||||||||1
1617784560000|2021-04-07 08:36:00|5328.4|5322.4|5328|5322|5328.4|5322.4|5328|5322|2
1617784570000|2021-04-07 08:36:10|5327.5|5321.5|5327.7|5321.7|5327.7|5321.7|5327.5|5321.5|0
1617784580000|2021-04-07 08:36:20|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1617784590000|2021-04-07 08:36:30|5328.1|5322.1|5329|5323|5329|5323|5328.1|5322.1|2
1617784600000|2021-04-07 08:36:40|5330|5324|5329.7|5323.7|5330|5324|5329.7|5323.7|3
1617784610000|2021-04-07 08:36:50|5329|5323|5329|5323|5329|5323|5329|5323|0
1617784620000|2021-04-07 08:37:00|5328|5322|5328|5322|5328.3|5322.3|5327.6|5321.6|8
1617784630000|2021-04-07 08:37:10|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|2
1617784690000|2021-04-07 08:38:10|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|1
1617784700000|2021-04-07 08:38:20|5328.5|5322.5|5329.3|5323.3|5329.3|5323.3|5328.5|5322.5|2
1617784710000|2021-04-07 08:38:30|5329.6|5323.6|5330|5324|5330.3|5324.3|5329.6|5323.6|0
1617784730000|2021-04-07 08:38:50|5330.3|5324.3|5330.6|5324.6|5330.6|5324.6|5330.3|5324.3|0
1617784770000|2021-04-07 08:39:30|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|2
1617784780000|2021-04-07 08:39:40|||||||||1
1617784790000|2021-04-07 08:39:50|5329.1|5323.1|5327.8|5321.8|5329.1|5323.1|5327.6|5321.6|2
1617784800000|2021-04-07 08:40:00|||||||||2
1617784820000|2021-04-07 08:40:20|5327.5|5321.5|5327.8|5321.8|5327.8|5321.8|5327.5|5321.5|3
1617784830000|2021-04-07 08:40:30|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1617784840000|2021-04-07 08:40:40|5327.8|5321.8|5327.6|5321.6|5327.8|5321.8|5327.6|5321.6|7
1617784860000|2021-04-07 08:41:00|5327.3|5321.3|5327|5321|5327.3|5321.3|5326.7|5320.7|3
1617784900000|2021-04-07 08:41:40|5326.7|5320.7|5324.7|5318.7|5326.7|5320.7|5324.1|5318.1|2
1617784910000|2021-04-07 08:41:50|5324.2|5318.2|5326|5320|5326|5320|5324.2|5318.2|5
1617784920000|2021-04-07 08:42:00|5325.8|5319.8|5324.8|5318.8|5325.8|5319.8|5324.8|5318.8|1
1617784930000|2021-04-07 08:42:10|5324.6|5318.6|5324.3|5318.3|5324.6|5318.6|5324.3|5318.3|0
1617784940000|2021-04-07 08:42:20|5324|5318|5324|5318|5324|5318|5324|5318|0
1617784950000|2021-04-07 08:42:30|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|1
1617784960000|2021-04-07 08:42:40|5323|5317|5322.8|5316.8|5323|5317|5322.8|5316.8|2
1617784980000|2021-04-07 08:43:00|5322.5|5316.5|5322.8|5316.8|5322.8|5316.8|5322.5|5316.5|2
1617784990000|2021-04-07 08:43:10|||||||||2
1617785010000|2021-04-07 08:43:30|5323|5317|5323|5317|5323|5317|5323|5317|4
1617785020000|2021-04-07 08:43:40|||||||||3
1617785030000|2021-04-07 08:43:50|5323.2|5317.2|5323.7|5317.7|5323.7|5317.7|5323.2|5317.2|1
1617785050000|2021-04-07 08:44:10|5323.4|5317.4|5323.2|5317.2|5323.4|5317.4|5323.2|5317.2|0
1617785070000|2021-04-07 08:44:30|5323|5317|5324.5|5318.5|5324.5|5318.5|5323|5317|3
1617785080000|2021-04-07 08:44:40|5325|5319|5325|5319|5325|5319|5325|5319|0
1617785090000|2021-04-07 08:44:50|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1617785100000|2021-04-07 08:45:00|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1617785130000|2021-04-07 08:45:30|5324.9|5318.9|5325.8|5319.8|5325.8|5319.8|5324.9|5318.9|6
1617785150000|2021-04-07 08:45:50|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1617785160000|2021-04-07 08:46:00|5325.9|5319.9|5326.1|5320.1|5326.1|5320.1|5325.9|5319.9|0
1617785180000|2021-04-07 08:46:20|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.1|5319.1|1
1617785190000|2021-04-07 08:46:30|||||||||1
1617785200000|2021-04-07 08:46:40|5326.3|5320.3|5325.6|5319.6|5326.3|5320.3|5325.6|5319.6|1
1617785210000|2021-04-07 08:46:50|5325.4|5319.4|5323.6|5317.6|5325.4|5319.4|5323.6|5317.6|2
1617785220000|2021-04-07 08:47:00|5323.3|5317.3|5324.3|5318.3|5324.3|5318.3|5323.3|5317.3|1
1617785230000|2021-04-07 08:47:10|5324.1|5318.1|5323.8|5317.8|5324.1|5318.1|5323.6|5317.6|0
1617785240000|2021-04-07 08:47:20|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1617785250000|2021-04-07 08:47:30|||||||||1
1617785270000|2021-04-07 08:47:50|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1617785280000|2021-04-07 08:48:00|5323.9|5317.9|5323.6|5317.6|5323.9|5317.9|5323.6|5317.6|1
1617785300000|2021-04-07 08:48:20|5323.3|5317.3|5323.6|5317.6|5323.8|5317.8|5323.3|5317.3|3
1617785310000|2021-04-07 08:48:30|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|1
1617785330000|2021-04-07 08:48:50|||||||||1
1617785340000|2021-04-07 08:49:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|4
1617785370000|2021-04-07 08:49:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|2
1617785380000|2021-04-07 08:49:40|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1617785390000|2021-04-07 08:49:50|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1617785400000|2021-04-07 08:50:00|5326|5320|5327.3|5321.3|5327.3|5321.3|5326|5320|2
1617785410000|2021-04-07 08:50:10|5327|5321|5328.1|5322.1|5328.1|5322.1|5326.8|5320.8|0
1617785430000|2021-04-07 08:50:30|||||||||1
1617785440000|2021-04-07 08:50:40|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|0
1617785450000|2021-04-07 08:50:50|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1617785470000|2021-04-07 08:51:10|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1617785480000|2021-04-07 08:51:20|5327.1|5321.1|5328.6|5322.6|5328.6|5322.6|5327.1|5321.1|1
1617785490000|2021-04-07 08:51:30|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|1
1617785500000|2021-04-07 08:51:40|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1617785510000|2021-04-07 08:51:50|5329.4|5323.4|5328.6|5322.6|5329.9|5323.9|5328.6|5322.6|2
1617785520000|2021-04-07 08:52:00|5329.6|5323.6|5329.9|5323.9|5329.9|5323.9|5329.6|5323.6|3
1617785530000|2021-04-07 08:52:10|5329.7|5323.7|5329.4|5323.4|5329.7|5323.7|5329.2|5323.2|1
1617785550000|2021-04-07 08:52:30|5329.7|5323.7|5329.7|5323.7|5329.9|5323.9|5329.7|5323.7|1
1617785570000|2021-04-07 08:52:50|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|1
1617785580000|2021-04-07 08:53:00|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1617785630000|2021-04-07 08:53:50|5329.3|5323.3|5327.6|5321.6|5329.3|5323.3|5327.1|5321.1|5
1617785640000|2021-04-07 08:54:00|5327.4|5321.4|5329.7|5323.7|5329.7|5323.7|5327.4|5321.4|3
1617785650000|2021-04-07 08:54:10|5329.9|5323.9|5330.7|5324.7|5330.7|5324.7|5329.9|5323.9|0
1617785670000|2021-04-07 08:54:30|5330.2|5324.2|5329.7|5323.7|5330.2|5324.2|5329.7|5323.7|0
1617785720000|2021-04-07 08:55:20|5329.4|5323.4|5327.7|5321.7|5329.4|5323.4|5327.2|5321.2|11
1617785740000|2021-04-07 08:55:40|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|3
1617785760000|2021-04-07 08:56:00|5327|5321|5326.8|5320.8|5327|5321|5326.8|5320.8|1
1617785770000|2021-04-07 08:56:10|5326.6|5320.6|5326.3|5320.3|5326.6|5320.6|5326.3|5320.3|1
1617785780000|2021-04-07 08:56:20|5326|5320|5326.5|5320.5|5326.5|5320.5|5325.8|5319.8|2
1617785790000|2021-04-07 08:56:30|5326.3|5320.3|5326.5|5320.5|5326.5|5320.5|5326.2|5320.2|1
1617785820000|2021-04-07 08:57:00|5326.2|5320.2|5325.5|5319.5|5326.2|5320.2|5325.3|5319.3|1
1617785830000|2021-04-07 08:57:10|5325|5319|5325.3|5319.3|5325.3|5319.3|5325|5319|2
1617785840000|2021-04-07 08:57:20|5325|5319|5325|5319|5325|5319|5325|5319|0
1617785850000|2021-04-07 08:57:30|5324.5|5318.5|5325.3|5319.3|5325.5|5319.5|5324.2|5318.2|3
1617785860000|2021-04-07 08:57:40|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1617785870000|2021-04-07 08:57:50|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1617785880000|2021-04-07 08:58:00|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5324.7|5318.7|4
1617785900000|2021-04-07 08:58:20|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1617785920000|2021-04-07 08:58:40|5325|5319|5324.5|5318.5|5325|5319|5324.5|5318.5|0
1617785940000|2021-04-07 08:59:00|5324.2|5318.2|5325.3|5319.3|5325.5|5319.5|5324.2|5318.2|1
1617785960000|2021-04-07 08:59:20|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1617785970000|2021-04-07 08:59:30|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1617785990000|2021-04-07 08:59:50|5325|5319|5324.7|5318.7|5325|5319|5324.7|5318.7|1
1617786000000|2021-04-07 09:00:00|5325|5319|5325|5319|5325.3|5319.3|5325|5319|11
1617786010000|2021-04-07 09:00:10|5325.2|5319.2|5325.4|5319.4|5325.4|5319.4|5325.2|5319.2|2
1617786020000|2021-04-07 09:00:20|5324.8|5318.8|5324.7|5318.7|5325.4|5319.4|5324.7|5318.7|2
1617786030000|2021-04-07 09:00:30|5324.2|5318.2|5323.3|5317.3|5324.2|5318.2|5323.3|5317.3|3
1617786040000|2021-04-07 09:00:40|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1617786050000|2021-04-07 09:00:50|5323.8|5317.8|5323.8|5317.8|5324.3|5318.3|5323.8|5317.8|3
1617786060000|2021-04-07 09:01:00|5324.3|5318.3|5323.8|5317.8|5324.3|5318.3|5323.8|5317.8|1
1617786070000|2021-04-07 09:01:10|||||||||2
1617786080000|2021-04-07 09:01:20|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|1
1617786100000|2021-04-07 09:01:40|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|3
1617786110000|2021-04-07 09:01:50|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1617786120000|2021-04-07 09:02:00|5325.1|5319.1|5325.2|5319.2|5325.6|5319.6|5325.1|5319.1|0
1617786130000|2021-04-07 09:02:10|5325.7|5319.7|5324.4|5318.4|5325.7|5319.7|5324.4|5318.4|1
1617786140000|2021-04-07 09:02:20|5323.9|5317.9|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|1
1617786180000|2021-04-07 09:03:00|||||||||2
1617786190000|2021-04-07 09:03:10|5323.6|5317.6|5323.9|5317.9|5323.9|5317.9|5323.6|5317.6|2
1617786210000|2021-04-07 09:03:30|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1617786220000|2021-04-07 09:03:40|5323.9|5317.9|5325.9|5319.9|5325.9|5319.9|5323.9|5317.9|2
1617786230000|2021-04-07 09:03:50|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|0
1617786240000|2021-04-07 09:04:00|5325.9|5319.9|5325.7|5319.7|5325.9|5319.9|5325.7|5319.7|0
1617786290000|2021-04-07 09:04:50|5325.4|5319.4|5324.7|5318.7|5325.4|5319.4|5324.7|5318.7|1
1617786300000|2021-04-07 09:05:00|||||||||1
1617786310000|2021-04-07 09:05:10|||||||||2
1617786320000|2021-04-07 09:05:20|5325|5319|5325.7|5319.7|5325.7|5319.7|5325|5319|2
1617786330000|2021-04-07 09:05:30|5326.2|5320.2|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|10
1617786340000|2021-04-07 09:05:40|5327|5321|5327.2|5321.2|5327.2|5321.2|5326.2|5320.2|1
1617786350000|2021-04-07 09:05:50|5326.2|5320.2|5325.7|5319.7|5326.2|5320.2|5325.7|5319.7|1
1617786360000|2021-04-07 09:06:00|5325.4|5319.4|5325.2|5319.2|5325.4|5319.4|5325.2|5319.2|0
1617786380000|2021-04-07 09:06:20|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1617786390000|2021-04-07 09:06:30|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1617786400000|2021-04-07 09:06:40|5324.7|5318.7|5325.5|5319.5|5325.5|5319.5|5324.7|5318.7|5
1617786410000|2021-04-07 09:06:50|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|4
1617786420000|2021-04-07 09:07:00|5325.4|5319.4|5324.5|5318.5|5325.7|5319.7|5323.9|5317.9|4
1617786430000|2021-04-07 09:07:10|5324.4|5318.4|5323.7|5317.7|5324.4|5318.4|5323.7|5317.7|1
1617786440000|2021-04-07 09:07:20|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1617786460000|2021-04-07 09:07:40|5324.4|5318.4|5324.7|5318.7|5324.7|5318.7|5324.4|5318.4|1
1617786470000|2021-04-07 09:07:50|5324.4|5318.4|5326.4|5320.4|5326.4|5320.4|5324.4|5318.4|3
1617786480000|2021-04-07 09:08:00|5327|5321|5327.2|5321.2|5327.3|5321.3|5327|5321|4
1617786530000|2021-04-07 09:08:50|5327|5321|5327.2|5321.2|5327.5|5321.5|5327|5321|1
1617786540000|2021-04-07 09:09:00|5327.4|5321.4|5327.5|5321.5|5327.5|5321.5|5327.4|5321.4|0
1617786590000|2021-04-07 09:09:50|||||||||1
1617786610000|2021-04-07 09:10:10|5327.3|5321.3|5326.4|5320.4|5327.5|5321.5|5326.1|5320.1|4
1617786620000|2021-04-07 09:10:20|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1617786640000|2021-04-07 09:10:40|||||||||5
1617786650000|2021-04-07 09:10:50|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1617786670000|2021-04-07 09:11:10|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1617786710000|2021-04-07 09:11:50|5327.2|5321.2|5329.5|5323.5|5329.6|5323.6|5327.2|5321.2|12
1617786720000|2021-04-07 09:12:00|5329.3|5323.3|5329.1|5323.1|5329.3|5323.3|5329|5323|1
1617786730000|2021-04-07 09:12:10|5329.3|5323.3|5327.8|5321.8|5329.3|5323.3|5327.8|5321.8|0
1617786740000|2021-04-07 09:12:20|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|3
1617786760000|2021-04-07 09:12:40|||||||||1
1617786770000|2021-04-07 09:12:50|5327|5321|5325.5|5319.5|5327|5321|5325.5|5319.5|6
1617786800000|2021-04-07 09:13:20|5325|5319|5325|5319|5325|5319|5325|5319|0
1617786820000|2021-04-07 09:13:40|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|2
1617786840000|2021-04-07 09:14:00|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1617786860000|2021-04-07 09:14:20|5326|5320|5324.8|5318.8|5326|5320|5324.8|5318.8|3
1617786870000|2021-04-07 09:14:30|||||||||2
1617786880000|2021-04-07 09:14:40|||||||||1
1617786890000|2021-04-07 09:14:50|||||||||1
1617786900000|2021-04-07 09:15:00|5325.1|5319.1|5325.3|5319.3|5325.3|5319.3|5325.1|5319.1|1
1617786920000|2021-04-07 09:15:20|5325.8|5319.8|5327|5321|5327|5321|5325.8|5319.8|0
1617786960000|2021-04-07 09:16:00|5326.4|5320.4|5326.1|5320.1|5326.4|5320.4|5326.1|5320.1|2
1617787000000|2021-04-07 09:16:40|5327.2|5321.2|5326.9|5320.9|5327.2|5321.2|5326.9|5320.9|3
1617787010000|2021-04-07 09:16:50|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|2
1617787020000|2021-04-07 09:17:00|5327|5321|5326.4|5320.4|5327|5321|5326.4|5320.4|1
1617787030000|2021-04-07 09:17:10|||||||||1
1617787050000|2021-04-07 09:17:30|5326.1|5320.1|5326.3|5320.3|5326.6|5320.6|5326.1|5320.1|1
1617787060000|2021-04-07 09:17:40|5326.1|5320.1|5326.3|5320.3|5326.3|5320.3|5326.1|5320.1|0
1617787070000|2021-04-07 09:17:50|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1617787080000|2021-04-07 09:18:00|5326.4|5320.4|5327.2|5321.2|5327.2|5321.2|5326.4|5320.4|2
1617787090000|2021-04-07 09:18:10|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|10
1617787100000|2021-04-07 09:18:20|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1617787110000|2021-04-07 09:18:30|5326.4|5320.4|5326.1|5320.1|5326.4|5320.4|5326.1|5320.1|6
1617787120000|2021-04-07 09:18:40|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|1
1617787130000|2021-04-07 09:18:50|5327.4|5321.4|5327.9|5321.9|5327.9|5321.9|5327.4|5321.4|0
1617787140000|2021-04-07 09:19:00|5327.7|5321.7|5327.9|5321.9|5327.9|5321.9|5327.7|5321.7|6
1617787180000|2021-04-07 09:19:40|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1617787190000|2021-04-07 09:19:50|5327.4|5321.4|5328.3|5322.3|5328.3|5322.3|5327.4|5321.4|1
1617787210000|2021-04-07 09:20:10|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|0
1617787220000|2021-04-07 09:20:20|5327.8|5321.8|5327.3|5321.3|5327.8|5321.8|5327.3|5321.3|0
1617787230000|2021-04-07 09:20:30|5327|5321|5327.8|5321.8|5327.9|5321.9|5326.8|5320.8|1
1617787250000|2021-04-07 09:20:50|5327.6|5321.6|5327.9|5321.9|5327.9|5321.9|5327.1|5321.1|1
1617787260000|2021-04-07 09:21:00|||||||||1
1617787280000|2021-04-07 09:21:20|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5326.4|5320.4|5
1617787300000|2021-04-07 09:21:40|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1617787320000|2021-04-07 09:22:00|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|0
1617787330000|2021-04-07 09:22:10|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1617787340000|2021-04-07 09:22:20|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|0
1617787370000|2021-04-07 09:22:50|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|1
1617787380000|2021-04-07 09:23:00|5327.5|5321.5|5328.3|5322.3|5328.3|5322.3|5327.3|5321.3|4
1617787390000|2021-04-07 09:23:10|5328.6|5322.6|5328.3|5322.3|5328.6|5322.6|5328.3|5322.3|0
1617787400000|2021-04-07 09:23:20|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|0
1617787410000|2021-04-07 09:23:30|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|1
1617787440000|2021-04-07 09:24:00|5330|5324|5329.3|5323.3|5330|5324|5329.3|5323.3|0
1617787480000|2021-04-07 09:24:40|5329.8|5323.8|5332.1|5326.1|5332.1|5326.1|5329.8|5323.8|7
1617787500000|2021-04-07 09:25:00|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1617787530000|2021-04-07 09:25:30|5332.1|5326.1|5331.6|5325.6|5332.1|5326.1|5331.6|5325.6|0
1617787540000|2021-04-07 09:25:40|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1617787560000|2021-04-07 09:26:00|5331.6|5325.6|5331.9|5325.9|5332.4|5326.4|5331.6|5325.6|1
1617787570000|2021-04-07 09:26:10|5331.6|5325.6|5334.2|5328.2|5334.2|5328.2|5331.6|5325.6|4
1617787600000|2021-04-07 09:26:40|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|1
1617787610000|2021-04-07 09:26:50|5335.3|5329.3|5335.8|5329.8|5335.8|5329.8|5334.5|5328.5|3
1617787620000|2021-04-07 09:27:00|5336.6|5330.6|5334.3|5328.3|5336.6|5330.6|5334.3|5328.3|2
1617787630000|2021-04-07 09:27:10|5334.5|5328.5|5334.1|5328.1|5334.5|5328.5|5334.1|5328.1|0
1617787650000|2021-04-07 09:27:30|5334.5|5328.5|5334.8|5328.8|5334.8|5328.8|5334.5|5328.5|0
1617787660000|2021-04-07 09:27:40|5334.5|5328.5|5334.3|5328.3|5334.5|5328.5|5334.3|5328.3|3
1617787670000|2021-04-07 09:27:50|5334|5328|5333.5|5327.5|5334|5328|5333.5|5327.5|1
1617787680000|2021-04-07 09:28:00|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1617787690000|2021-04-07 09:28:10|5332|5326|5332|5326|5332|5326|5332|5326|0
1617787700000|2021-04-07 09:28:20|5331.5|5325.5|5333|5327|5333|5327|5331.5|5325.5|2
1617787730000|2021-04-07 09:28:50|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5
1617787750000|2021-04-07 09:29:10|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|0
1617787760000|2021-04-07 09:29:20|5332.4|5326.4|5329.6|5323.6|5332.4|5326.4|5329.6|5323.6|1
1617787780000|2021-04-07 09:29:40|5329.4|5323.4|5329.3|5323.3|5329.4|5323.4|5329.3|5323.3|1
1617787790000|2021-04-07 09:29:50|5329|5323|5329.4|5323.4|5329.9|5323.9|5329|5323|1
1617787800000|2021-04-07 09:30:00|5329.6|5323.6|5330.3|5324.3|5330.3|5324.3|5329.1|5323.1|4
1617787830000|2021-04-07 09:30:30|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|3
1617787840000|2021-04-07 09:30:40|5331.3|5325.3|5331.1|5325.1|5331.3|5325.3|5331.1|5325.1|0
1617787850000|2021-04-07 09:30:50|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|2
1617787860000|2021-04-07 09:31:00|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|1
1617787870000|2021-04-07 09:31:10|5330.6|5324.6|5329.6|5323.6|5330.6|5324.6|5329.6|5323.6|1
1617787910000|2021-04-07 09:31:50|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1617787920000|2021-04-07 09:32:00|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|0
1617787930000|2021-04-07 09:32:10|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.6|5322.6|0
1617787940000|2021-04-07 09:32:20|||||||||1
1617787960000|2021-04-07 09:32:40|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5
1617787970000|2021-04-07 09:32:50|||||||||1
1617787980000|2021-04-07 09:33:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1617787990000|2021-04-07 09:33:10|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1617788000000|2021-04-07 09:33:20|5329.8|5323.8|5329.7|5323.7|5329.8|5323.8|5329.5|5323.5|2
1617788020000|2021-04-07 09:33:40|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1617788030000|2021-04-07 09:33:50|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|1
1617788040000|2021-04-07 09:34:00|||||||||1
1617788070000|2021-04-07 09:34:30|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1617788080000|2021-04-07 09:34:40|||||||||2
1617788090000|2021-04-07 09:34:50|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|1
1617788100000|2021-04-07 09:35:00|5329.2|5323.2|5330.7|5324.7|5330.7|5324.7|5329.2|5323.2|2
1617788110000|2021-04-07 09:35:10|5330.5|5324.5|5330.3|5324.3|5330.5|5324.5|5330.3|5324.3|0
1617788120000|2021-04-07 09:35:20|5330.8|5324.8|5332.3|5326.3|5332.8|5326.8|5330.8|5324.8|3
1617788130000|2021-04-07 09:35:30|5332|5326|5332|5326|5332|5326|5332|5326|4
1617788150000|2021-04-07 09:35:50|5331.8|5325.8|5331.8|5325.8|5332.8|5326.8|5331.8|5325.8|0
1617788160000|2021-04-07 09:36:00|5331.5|5325.5|5331|5325|5331.5|5325.5|5331|5325|1
1617788190000|2021-04-07 09:36:30|5330.6|5324.6|5330.3|5324.3|5330.6|5324.6|5330.3|5324.3|0
1617788200000|2021-04-07 09:36:40|5330|5324|5330|5324|5330|5324|5330|5324|0
1617788210000|2021-04-07 09:36:50|5329.8|5323.8|5329.2|5323.2|5329.8|5323.8|5329.2|5323.2|5
1617788220000|2021-04-07 09:37:00|5328.9|5322.9|5326.3|5320.3|5328.9|5322.9|5326.3|5320.3|10
1617788230000|2021-04-07 09:37:10|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5325.8|5319.8|4
1617788240000|2021-04-07 09:37:20|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|0
1617788250000|2021-04-07 09:37:30|5326.7|5320.7|5327|5321|5327|5321|5326.7|5320.7|2
1617788280000|2021-04-07 09:38:00|5326.3|5320.3|5327.3|5321.3|5327.3|5321.3|5326.3|5320.3|2
1617788290000|2021-04-07 09:38:10|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1617788320000|2021-04-07 09:38:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|3
1617788330000|2021-04-07 09:38:50|5326.1|5320.1|5325.5|5319.5|5326.1|5320.1|5325.5|5319.5|2
1617788350000|2021-04-07 09:39:10|5325.7|5319.7|5326.2|5320.2|5326.2|5320.2|5325.5|5319.5|0
1617788360000|2021-04-07 09:39:20|||||||||1
1617788420000|2021-04-07 09:40:20|5326.4|5320.4|5327.2|5321.2|5327.2|5321.2|5326.4|5320.4|3
1617788430000|2021-04-07 09:40:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1617788440000|2021-04-07 09:40:40|5326.5|5320.5|5327.4|5321.4|5327.4|5321.4|5326.5|5320.5|0
1617788460000|2021-04-07 09:41:00|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1617788480000|2021-04-07 09:41:20|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327.2|5321.2|1
1617788490000|2021-04-07 09:41:30|5326.9|5320.9|5327.4|5321.4|5327.4|5321.4|5326.4|5320.4|1
1617788500000|2021-04-07 09:41:40|5327.2|5321.2|5327.6|5321.6|5327.6|5321.6|5327.2|5321.2|0
1617788510000|2021-04-07 09:41:50|5327.3|5321.3|5326.9|5320.9|5327.3|5321.3|5326.9|5320.9|0
1617788520000|2021-04-07 09:42:00|5327.1|5321.1|5326.9|5320.9|5327.1|5321.1|5326.9|5320.9|0
1617788530000|2021-04-07 09:42:10|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1617788540000|2021-04-07 09:42:20|||||||||1
1617788550000|2021-04-07 09:42:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1617788560000|2021-04-07 09:42:40|5326.4|5320.4|5325.4|5319.4|5326.4|5320.4|5325.4|5319.4|1
1617788570000|2021-04-07 09:42:50|5325.7|5319.7|5325.4|5319.4|5325.7|5319.7|5325.4|5319.4|5
1617788580000|2021-04-07 09:43:00|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|8
1617788590000|2021-04-07 09:43:10|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1617788600000|2021-04-07 09:43:20|5326.1|5320.1|5327.6|5321.6|5327.6|5321.6|5326.1|5320.1|4
1617788620000|2021-04-07 09:43:40|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1617788640000|2021-04-07 09:44:00|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1617788650000|2021-04-07 09:44:10|5326.6|5320.6|5326.2|5320.2|5326.6|5320.6|5326.2|5320.2|0
1617788660000|2021-04-07 09:44:20|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1617788670000|2021-04-07 09:44:30|5326.1|5320.1|5326.9|5320.9|5326.9|5320.9|5326.1|5320.1|1
1617788680000|2021-04-07 09:44:40|5327.1|5321.1|5327.4|5321.4|5327.4|5321.4|5327.1|5321.1|1
1617788690000|2021-04-07 09:44:50|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|1
1617788700000|2021-04-07 09:45:00|5327.9|5321.9|5327.7|5321.7|5327.9|5321.9|5327.7|5321.7|0
1617788740000|2021-04-07 09:45:40|||||||||1
1617788760000|2021-04-07 09:46:00|5327.6|5321.6|5327.9|5321.9|5327.9|5321.9|5327.6|5321.6|0
1617788770000|2021-04-07 09:46:10|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|2
1617788780000|2021-04-07 09:46:20|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1617788790000|2021-04-07 09:46:30|5330.4|5324.4|5330.1|5324.1|5330.4|5324.4|5330.1|5324.1|0
1617788800000|2021-04-07 09:46:40|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1617788810000|2021-04-07 09:46:50|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1617788850000|2021-04-07 09:47:30|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1617788880000|2021-04-07 09:48:00|5329.6|5323.6|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|1
1617788890000|2021-04-07 09:48:10|||||||||1
1617788900000|2021-04-07 09:48:20|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1617788920000|2021-04-07 09:48:40|5330.9|5324.9|5330.6|5324.6|5330.9|5324.9|5330.4|5324.4|5
1617788930000|2021-04-07 09:48:50|5330.9|5324.9|5331.4|5325.4|5331.9|5325.9|5330.9|5324.9|0
1617788940000|2021-04-07 09:49:00|5331.1|5325.1|5331.4|5325.4|5331.4|5325.4|5331.1|5325.1|0
1617788950000|2021-04-07 09:49:10|5331.1|5325.1|5330.9|5324.9|5331.1|5325.1|5330.9|5324.9|0
1617788980000|2021-04-07 09:49:40|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1617788990000|2021-04-07 09:49:50|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1617789000000|2021-04-07 09:50:00|5330.4|5324.4|5330.1|5324.1|5330.4|5324.4|5330.1|5324.1|0
1617789040000|2021-04-07 09:50:40|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.6|5323.6|0
1617789050000|2021-04-07 09:50:50|5328.9|5322.9|5328.6|5322.6|5328.9|5322.9|5328.4|5322.4|1
1617789060000|2021-04-07 09:51:00|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1617789070000|2021-04-07 09:51:10|||||||||2
1617789110000|2021-04-07 09:51:50|||||||||1
1617789120000|2021-04-07 09:52:00|5328.1|5322.1|5329.1|5323.1|5329.1|5323.1|5328.1|5322.1|1
1617789130000|2021-04-07 09:52:10|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1617789140000|2021-04-07 09:52:20|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|1
1617789160000|2021-04-07 09:52:40|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1617789170000|2021-04-07 09:52:50|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|5330.1|5324.1|0
1617789180000|2021-04-07 09:53:00|||||||||1
1617789200000|2021-04-07 09:53:20|||||||||2
1617789240000|2021-04-07 09:54:00|5329.9|5323.9|5328.8|5322.8|5329.9|5323.9|5328.8|5322.8|0
1617789250000|2021-04-07 09:54:10|5328.6|5322.6|5330.1|5324.1|5330.1|5324.1|5328.6|5322.6|1
1617789260000|2021-04-07 09:54:20|5329.6|5323.6|5329.1|5323.1|5329.6|5323.6|5329.1|5323.1|1
1617789300000|2021-04-07 09:55:00|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|0
1617789340000|2021-04-07 09:55:40|||||||||8
1617789360000|2021-04-07 09:56:00|5328|5322|5327.8|5321.8|5328|5322|5327.8|5321.8|9
1617789370000|2021-04-07 09:56:10|5328.5|5322.5|5329.3|5323.3|5329.3|5323.3|5328.5|5322.5|1
1617789420000|2021-04-07 09:57:00|5329|5323|5330.8|5324.8|5331|5325|5328.5|5322.5|4
1617789430000|2021-04-07 09:57:10|5330.5|5324.5|5330|5324|5330.5|5324.5|5330|5324|1
1617789440000|2021-04-07 09:57:20|5330.3|5324.3|5330|5324|5330.3|5324.3|5330|5324|0
1617789510000|2021-04-07 09:58:30|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|1
1617789520000|2021-04-07 09:58:40|5329.5|5323.5|5329.8|5323.8|5329.8|5323.8|5329.5|5323.5|0
1617789540000|2021-04-07 09:59:00|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1617789550000|2021-04-07 09:59:10|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.5|5322.5|0
1617789560000|2021-04-07 09:59:20|5329|5323|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|0
1617789570000|2021-04-07 09:59:30|5328.5|5322.5|5328.2|5322.2|5328.5|5322.5|5328.2|5322.2|0
1617789580000|2021-04-07 09:59:40|||||||||1
1617789590000|2021-04-07 09:59:50|||||||||1
1617789600000|2021-04-07 10:00:00|5329.2|5323.2|5329|5323|5329.2|5323.2|5329|5323|3
1617789610000|2021-04-07 10:00:10|5328.7|5322.7|5328.2|5322.2|5328.7|5322.7|5328.2|5322.2|0
1617789660000|2021-04-07 10:01:00|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5
1617789710000|2021-04-07 10:01:50|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1617789720000|2021-04-07 10:02:00|5330|5324|5330.7|5324.7|5330.7|5324.7|5330|5324|0
1617789730000|2021-04-07 10:02:10|5330.5|5324.5|5330.3|5324.3|5330.5|5324.5|5330.3|5324.3|0
1617789740000|2021-04-07 10:02:20|5330.5|5324.5|5330.8|5324.8|5330.8|5324.8|5330.5|5324.5|0
1617789750000|2021-04-07 10:02:30|||||||||2
1617789790000|2021-04-07 10:03:10|5331.2|5325.2|5331|5325|5331.2|5325.2|5330.8|5324.8|0
1617789800000|2021-04-07 10:03:20|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|2
1617789820000|2021-04-07 10:03:40|||||||||2
1617789840000|2021-04-07 10:04:00|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1617789850000|2021-04-07 10:04:10|5332|5326|5332|5326|5332|5326|5332|5326|0
1617789860000|2021-04-07 10:04:20|5332.8|5326.8|5333|5327|5333|5327|5332.8|5326.8|0
1617789870000|2021-04-07 10:04:30|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1617789880000|2021-04-07 10:04:40|||||||||1
1617789890000|2021-04-07 10:04:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|11
1617789920000|2021-04-07 10:05:20|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|0
1617789940000|2021-04-07 10:05:40|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1617789950000|2021-04-07 10:05:50|||||||||1
1617789960000|2021-04-07 10:06:00|5334.3|5328.3|5334.5|5328.5|5334.5|5328.5|5334.3|5328.3|0
1617789980000|2021-04-07 10:06:20|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|0
1617789990000|2021-04-07 10:06:30|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|1
1617790000000|2021-04-07 10:06:40|5334.7|5328.7|5334.5|5328.5|5334.7|5328.7|5334.5|5328.5|0
1617790040000|2021-04-07 10:07:20|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|5334.2|5328.2|0
1617790050000|2021-04-07 10:07:30|5334.5|5328.5|5335.3|5329.3|5335.3|5329.3|5334.5|5328.5|3
1617790060000|2021-04-07 10:07:40|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|0
1617790080000|2021-04-07 10:08:00|5335.9|5329.9|5337.7|5331.7|5337.7|5331.7|5335.9|5329.9|2
1617790090000|2021-04-07 10:08:10|5338|5332|5338|5332|5338|5332|5338|5332|0
1617790110000|2021-04-07 10:08:30|5337.8|5331.8|5336.7|5330.7|5337.8|5331.8|5336.7|5330.7|2
1617790120000|2021-04-07 10:08:40|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1617790130000|2021-04-07 10:08:50|||||||||6
1617790150000|2021-04-07 10:09:10|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1617790160000|2021-04-07 10:09:20|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|0
1617790170000|2021-04-07 10:09:30|5335.9|5329.9|5333.1|5327.1|5335.9|5329.9|5333.1|5327.1|3
1617790180000|2021-04-07 10:09:40|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|1
1617790190000|2021-04-07 10:09:50|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|0
1617790210000|2021-04-07 10:10:10|5333.8|5327.8|5332.8|5326.8|5333.8|5327.8|5332.8|5326.8|0
1617790220000|2021-04-07 10:10:20|5332.5|5326.5|5333.1|5327.1|5333.3|5327.3|5332.5|5326.5|1
1617790230000|2021-04-07 10:10:30|5333.3|5327.3|5333.1|5327.1|5333.3|5327.3|5333.1|5327.1|0
1617790240000|2021-04-07 10:10:40|5332.5|5326.5|5332.8|5326.8|5333.3|5327.3|5332.5|5326.5|1
1617790270000|2021-04-07 10:11:10|5333|5327|5333|5327|5333|5327|5333|5327|0
1617790290000|2021-04-07 10:11:30|5332.8|5326.8|5333|5327|5333.2|5327.2|5332.7|5326.7|1
1617790300000|2021-04-07 10:11:40|5333.2|5327.2|5334|5328|5334|5328|5332.9|5326.9|1
1617790320000|2021-04-07 10:12:00|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1617790330000|2021-04-07 10:12:10|5334.3|5328.3|5334.7|5328.7|5334.7|5328.7|5334.3|5328.3|0
1617790380000|2021-04-07 10:13:00|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|0
1617790390000|2021-04-07 10:13:10|5334.2|5328.2|5334|5328|5334.2|5328.2|5334|5328|0
1617790400000|2021-04-07 10:13:20|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1617790410000|2021-04-07 10:13:30|5334|5328|5334|5328|5334|5328|5334|5328|0
1617790430000|2021-04-07 10:13:50|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1617790440000|2021-04-07 10:14:00|5334.1|5328.1|5334.4|5328.4|5334.7|5328.7|5334.1|5328.1|2
1617790450000|2021-04-07 10:14:10|5334.1|5328.1|5332.9|5326.9|5334.1|5328.1|5332.9|5326.9|0
1617790470000|2021-04-07 10:14:30|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|5332.7|5326.7|0
1617790480000|2021-04-07 10:14:40|5332.4|5326.4|5333.1|5327.1|5333.6|5327.6|5332.1|5326.1|2
1617790490000|2021-04-07 10:14:50|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|0
1617790500000|2021-04-07 10:15:00|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|5334.1|5328.1|1
1617790550000|2021-04-07 10:15:50|5333.8|5327.8|5333.6|5327.6|5333.8|5327.8|5333.6|5327.6|0
1617790560000|2021-04-07 10:16:00|5333.4|5327.4|5334.6|5328.6|5334.6|5328.6|5333.4|5327.4|2
1617790620000|2021-04-07 10:17:00|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|5334.3|5328.3|1
1617790630000|2021-04-07 10:17:10|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|0
1617790680000|2021-04-07 10:18:00|5334.6|5328.6|5334.8|5328.8|5334.8|5328.8|5334.6|5328.6|0
1617790690000|2021-04-07 10:18:10|5334.6|5328.6|5334.6|5328.6|5334.8|5328.8|5334.6|5328.6|0
1617790730000|2021-04-07 10:18:50|5334.8|5328.8|5335.1|5329.1|5335.1|5329.1|5334.8|5328.8|0
1617790760000|2021-04-07 10:19:20|5334.8|5328.8|5334.4|5328.4|5334.8|5328.8|5334.4|5328.4|0
1617790770000|2021-04-07 10:19:30|5334.6|5328.6|5334.3|5328.3|5334.6|5328.6|5334.3|5328.3|0
1617790840000|2021-04-07 10:20:40|5333.8|5327.8|5333.3|5327.3|5333.8|5327.8|5333.3|5327.3|1
1617790860000|2021-04-07 10:21:00|5332.6|5326.6|5333.3|5327.3|5333.3|5327.3|5332.6|5326.6|5
1617790890000|2021-04-07 10:21:30|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1617790900000|2021-04-07 10:21:40|5332.7|5326.7|5333.3|5327.3|5333.3|5327.3|5332.7|5326.7|1
1617790920000|2021-04-07 10:22:00|5332.7|5326.7|5332.3|5326.3|5332.7|5326.7|5332.3|5326.3|0
1617790960000|2021-04-07 10:22:40|5332.5|5326.5|5334.5|5328.5|5334.5|5328.5|5332.5|5326.5|1
1617790980000|2021-04-07 10:23:00|5334.3|5328.3|5333.5|5327.5|5334.3|5328.3|5333.5|5327.5|1
1617791010000|2021-04-07 10:23:30|5333.3|5327.3|5333.5|5327.5|5333.5|5327.5|5333.3|5327.3|0
1617791020000|2021-04-07 10:23:40|5333.3|5327.3|5333.5|5327.5|5333.5|5327.5|5333.3|5327.3|0
1617791030000|2021-04-07 10:23:50|5333.3|5327.3|5333.5|5327.5|5333.5|5327.5|5333.3|5327.3|0
1617791040000|2021-04-07 10:24:00|5332|5326|5331.5|5325.5|5332.5|5326.5|5331.5|5325.5|5
1617791090000|2021-04-07 10:24:50|5332.5|5326.5|5333|5327|5333|5327|5332.5|5326.5|1
1617791100000|2021-04-07 10:25:00|||||||||1
1617791110000|2021-04-07 10:25:10|5332.8|5326.8|5332|5326|5332.8|5326.8|5332|5326|0
1617791130000|2021-04-07 10:25:30|5333|5327|5333|5327|5333|5327|5333|5327|0
1617791150000|2021-04-07 10:25:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1617791160000|2021-04-07 10:26:00|||||||||1
1617791190000|2021-04-07 10:26:30|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1617791210000|2021-04-07 10:26:50|||||||||1
1617791220000|2021-04-07 10:27:00|||||||||1
1617791230000|2021-04-07 10:27:10|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1617791280000|2021-04-07 10:28:00|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|1
1617791340000|2021-04-07 10:29:00|||||||||1
1617791360000|2021-04-07 10:29:20|5331.7|5325.7|5331.5|5325.5|5331.7|5325.7|5331.5|5325.5|2
1617791400000|2021-04-07 10:30:00|||||||||3
1617791420000|2021-04-07 10:30:20|5330|5324|5329|5323|5330|5324|5329|5323|5
1617791430000|2021-04-07 10:30:30|5328.7|5322.7|5328.5|5322.5|5328.7|5322.7|5328.5|5322.5|0
1617791440000|2021-04-07 10:30:40|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|1
1617791450000|2021-04-07 10:30:50|5330|5324|5330|5324|5330|5324|5330|5324|0
1617791460000|2021-04-07 10:31:00|||||||||1
1617791490000|2021-04-07 10:31:30|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1617791500000|2021-04-07 10:31:40|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1617791530000|2021-04-07 10:32:10|5329.4|5323.4|5327.9|5321.9|5329.4|5323.4|5327.9|5321.9|36
1617791540000|2021-04-07 10:32:20|5327.6|5321.6|5327.4|5321.4|5327.6|5321.6|5327.4|5321.4|0
1617791550000|2021-04-07 10:32:30|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1617791570000|2021-04-07 10:32:50|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1617791580000|2021-04-07 10:33:00|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|2
1617791590000|2021-04-07 10:33:10|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1617791610000|2021-04-07 10:33:30|5328.6|5322.6|5328.9|5322.9|5328.9|5322.9|5328.6|5322.6|0
1617791660000|2021-04-07 10:34:20|5328.6|5322.6|5328.4|5322.4|5328.6|5322.6|5328.4|5322.4|1
1617791700000|2021-04-07 10:35:00|5328.3|5322.3|5327.8|5321.8|5328.3|5322.3|5327.8|5321.8|0
1617791710000|2021-04-07 10:35:10|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1617791760000|2021-04-07 10:36:00|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1617791770000|2021-04-07 10:36:10|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|0
1617791780000|2021-04-07 10:36:20|5327.6|5321.6|5327.8|5321.8|5327.8|5321.8|5327.6|5321.6|0
1617791820000|2021-04-07 10:37:00|5326.9|5320.9|5327.8|5321.8|5327.8|5321.8|5326.9|5320.9|0
1617791830000|2021-04-07 10:37:10|5327.3|5321.3|5327.1|5321.1|5327.3|5321.3|5327.1|5321.1|0
1617791850000|2021-04-07 10:37:30|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|1
1617791900000|2021-04-07 10:38:20|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1617791910000|2021-04-07 10:38:30|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|2
1617791920000|2021-04-07 10:38:40|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|6
1617791940000|2021-04-07 10:39:00|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5
1617791950000|2021-04-07 10:39:10|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|1
1617792050000|2021-04-07 10:40:50|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|1
1617792060000|2021-04-07 10:41:00|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|11
1617792070000|2021-04-07 10:41:10|||||||||1
1617792090000|2021-04-07 10:41:30|5327.5|5321.5|5327.8|5321.8|5327.8|5321.8|5327.5|5321.5|14
1617792100000|2021-04-07 10:41:40|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1617792110000|2021-04-07 10:41:50|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|0
1617792120000|2021-04-07 10:42:00|5327.1|5321.1|5325.3|5319.3|5327.1|5321.1|5325.3|5319.3|4
1617792130000|2021-04-07 10:42:10|5325.1|5319.1|5324.3|5318.3|5325.1|5319.1|5324.3|5318.3|2
1617792150000|2021-04-07 10:42:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|1
1617792160000|2021-04-07 10:42:40|5326|5320|5326.3|5320.3|5326.3|5320.3|5326|5320|0
1617792240000|2021-04-07 10:44:00|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1617792250000|2021-04-07 10:44:10|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1617792270000|2021-04-07 10:44:30|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|0
1617792310000|2021-04-07 10:45:10|5324.2|5318.2|5323.4|5317.4|5324.2|5318.2|5322.9|5316.9|13
1617792320000|2021-04-07 10:45:20|5323.1|5317.1|5322.7|5316.7|5323.1|5317.1|5322.7|5316.7|22
1617792330000|2021-04-07 10:45:30|||||||||15
1617792340000|2021-04-07 10:45:40|5322.2|5316.2|5322|5316|5322.2|5316.2|5322|5316|32
1617792360000|2021-04-07 10:46:00|||||||||6
1617792390000|2021-04-07 10:46:30|5323|5317|5323|5317|5323|5317|5323|5317|4
1617792420000|2021-04-07 10:47:00|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|0
1617792430000|2021-04-07 10:47:10|5323|5317|5323|5317|5323|5317|5323|5317|0
1617792450000|2021-04-07 10:47:30|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|5322.5|5316.5|0
1617792460000|2021-04-07 10:47:40|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|0
1617792470000|2021-04-07 10:47:50|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1617792480000|2021-04-07 10:48:00|5323.2|5317.2|5323.5|5317.5|5323.5|5317.5|5323.2|5317.2|0
1617792490000|2021-04-07 10:48:10|5323.2|5317.2|5323.5|5317.5|5323.5|5317.5|5323.2|5317.2|0
1617792520000|2021-04-07 10:48:40|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|0
1617792530000|2021-04-07 10:48:50|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1617792590000|2021-04-07 10:49:50|5323.9|5317.9|5324.4|5318.4|5324.4|5318.4|5323.9|5317.9|1
1617792610000|2021-04-07 10:50:10|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|0
1617792640000|2021-04-07 10:50:40|5324.4|5318.4|5325.2|5319.2|5325.2|5319.2|5324.4|5318.4|2
1617792660000|2021-04-07 10:51:00|5324.9|5318.9|5325.2|5319.2|5325.2|5319.2|5324.9|5318.9|0
1617792680000|2021-04-07 10:51:20|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1617792690000|2021-04-07 10:51:30|5325.6|5319.6|5325.7|5319.7|5325.9|5319.9|5325.6|5319.6|0
1617792700000|2021-04-07 10:51:40|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1617792710000|2021-04-07 10:51:50|5325.2|5319.2|5325.4|5319.4|5325.4|5319.4|5325.2|5319.2|0
1617792720000|2021-04-07 10:52:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1617792730000|2021-04-07 10:52:10|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1617792750000|2021-04-07 10:52:30|||||||||1
1617792810000|2021-04-07 10:53:30|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1617792840000|2021-04-07 10:54:00|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1617792870000|2021-04-07 10:54:30|5323.6|5317.6|5323.9|5317.9|5323.9|5317.9|5323.6|5317.6|5
1617792890000|2021-04-07 10:54:50|||||||||1
1617792930000|2021-04-07 10:55:30|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1617792950000|2021-04-07 10:55:50|5323.4|5317.4|5323.6|5317.6|5323.6|5317.6|5323.4|5317.4|0
1617792970000|2021-04-07 10:56:10|5323.1|5317.1|5323.6|5317.6|5323.6|5317.6|5323.1|5317.1|15
1617792980000|2021-04-07 10:56:20|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|1
1617792990000|2021-04-07 10:56:30|5323.1|5317.1|5322.4|5316.4|5323.1|5317.1|5322.4|5316.4|1
1617793000000|2021-04-07 10:56:40|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|3
1617793010000|2021-04-07 10:56:50|5323.1|5317.1|5322.9|5316.9|5323.1|5317.1|5322.9|5316.9|0
1617793020000|2021-04-07 10:57:00|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1617793120000|2021-04-07 10:58:40|5322.9|5316.9|5323.3|5317.3|5323.3|5317.3|5322.9|5316.9|1
1617793130000|2021-04-07 10:58:50|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1617793150000|2021-04-07 10:59:10|||||||||1
1617793160000|2021-04-07 10:59:20|5324.3|5318.3|5325.1|5319.1|5325.1|5319.1|5324.3|5318.3|6
1617793180000|2021-04-07 10:59:40|5324.8|5318.8|5325.1|5319.1|5325.1|5319.1|5324.8|5318.8|0
1617793190000|2021-04-07 10:59:50|5324.9|5318.9|5325.1|5319.1|5325.1|5319.1|5324.9|5318.9|0
1617793200000|2021-04-07 11:00:00|5324.9|5318.9|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|1
1617793250000|2021-04-07 11:00:50|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|1
1617793260000|2021-04-07 11:01:00|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|1
1617793280000|2021-04-07 11:01:20|5323.1|5317.1|5323.9|5317.9|5323.9|5317.9|5322.9|5316.9|1
1617793290000|2021-04-07 11:01:30|||||||||1
1617793300000|2021-04-07 11:01:40|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5
1617793320000|2021-04-07 11:02:00|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1617793330000|2021-04-07 11:02:10|5324.2|5318.2|5323.5|5317.5|5324.2|5318.2|5322.7|5316.7|1
1617793340000|2021-04-07 11:02:20|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1617793360000|2021-04-07 11:02:40|5322.6|5316.6|5322.2|5316.2|5322.6|5316.6|5322.2|5316.2|7
1617793370000|2021-04-07 11:02:50|5322.1|5316.1|5323.1|5317.1|5323.1|5317.1|5322.1|5316.1|1
1617793400000|2021-04-07 11:03:20|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1617793410000|2021-04-07 11:03:30|5322.7|5316.7|5322.2|5316.2|5322.7|5316.7|5322.2|5316.2|2
1617793470000|2021-04-07 11:04:30|5322|5316|5322|5316|5322|5316|5322|5316|1
1617793500000|2021-04-07 11:05:00|5321.5|5315.5|5322|5316|5322|5316|5321.5|5315.5|4
1617793520000|2021-04-07 11:05:20|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|0
1617793530000|2021-04-07 11:05:30|5321.9|5315.9|5322.2|5316.2|5322.2|5316.2|5321.9|5315.9|1
1617793560000|2021-04-07 11:06:00|||||||||1
1617793570000|2021-04-07 11:06:10|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|0
1617793590000|2021-04-07 11:06:30|5318.8|5312.8|5317.8|5311.8|5318.8|5312.8|5317.8|5311.8|29
1617793600000|2021-04-07 11:06:40|5318.1|5312.1|5317.6|5311.6|5318.1|5312.1|5317.6|5311.6|0
1617793610000|2021-04-07 11:06:50|5317.4|5311.4|5317.4|5311.4|5317.6|5311.6|5317.4|5311.4|0
1617793620000|2021-04-07 11:07:00|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.4|5311.4|0
1617793630000|2021-04-07 11:07:10|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.6|5311.6|1
1617793640000|2021-04-07 11:07:20|5318.7|5312.7|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|0
1617793650000|2021-04-07 11:07:30|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|6
1617793660000|2021-04-07 11:07:40|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1617793670000|2021-04-07 11:07:50|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|0
1617793680000|2021-04-07 11:08:00|5317.1|5311.1|5317.9|5311.9|5317.9|5311.9|5317.1|5311.1|1
1617793700000|2021-04-07 11:08:20|5317.6|5311.6|5317.4|5311.4|5317.6|5311.6|5317.1|5311.1|3
1617793720000|2021-04-07 11:08:40|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1617793750000|2021-04-07 11:09:10|5317.4|5311.4|5317.3|5311.3|5317.6|5311.6|5317.3|5311.3|0
1617793770000|2021-04-07 11:09:30|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.3|5312.3|1
1617793790000|2021-04-07 11:09:50|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|0
1617793810000|2021-04-07 11:10:10|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|0
1617793830000|2021-04-07 11:10:30|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|1
1617793840000|2021-04-07 11:10:40|5317.6|5311.6|5317.9|5311.9|5317.9|5311.9|5317.6|5311.6|0
1617793850000|2021-04-07 11:10:50|5318.2|5312.2|5318.9|5312.9|5318.9|5312.9|5318.2|5312.2|6
1617793860000|2021-04-07 11:11:00|5318.4|5312.4|5317.6|5311.6|5318.4|5312.4|5317.4|5311.4|0
1617793890000|2021-04-07 11:11:30|5317.9|5311.9|5317.9|5311.9|5318.1|5312.1|5317.9|5311.9|0
1617793910000|2021-04-07 11:11:50|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|2
1617793920000|2021-04-07 11:12:00|5318.2|5312.2|5318.4|5312.4|5318.7|5312.7|5318.2|5312.2|0
1617793930000|2021-04-07 11:12:10|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1617793970000|2021-04-07 11:12:50|5317.9|5311.9|5317.7|5311.7|5317.9|5311.9|5317.7|5311.7|0
1617793980000|2021-04-07 11:13:00|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|1
1617794010000|2021-04-07 11:13:30|5318|5312|5318.2|5312.2|5318.2|5312.2|5318|5312|2
1617794060000|2021-04-07 11:14:20|5318.5|5312.5|5319|5313|5319|5313|5318.5|5312.5|4
1617794070000|2021-04-07 11:14:30|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|0
1617794140000|2021-04-07 11:15:40|5319|5313|5319.2|5313.2|5319.2|5313.2|5319|5313|0
1617794190000|2021-04-07 11:16:30|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5320.5|5314.5|5
1617794200000|2021-04-07 11:16:40|5320.2|5314.2|5320|5314|5320.2|5314.2|5319.8|5313.8|0
1617794210000|2021-04-07 11:16:50|5319.9|5313.9|5320.2|5314.2|5320.2|5314.2|5319.7|5313.7|0
1617794220000|2021-04-07 11:17:00|5319.9|5313.9|5319.5|5313.5|5320|5314|5319.5|5313.5|0
1617794230000|2021-04-07 11:17:10|5319.2|5313.2|5320.4|5314.4|5320.6|5314.6|5319.2|5313.2|0
1617794240000|2021-04-07 11:17:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1617794280000|2021-04-07 11:18:00|5320.4|5314.4|5320.6|5314.6|5320.6|5314.6|5320.4|5314.4|0
1617794290000|2021-04-07 11:18:10|5320.3|5314.3|5320.1|5314.1|5320.3|5314.3|5320.1|5314.1|0
1617794300000|2021-04-07 11:18:20|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|0
1617794330000|2021-04-07 11:18:50|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1617794340000|2021-04-07 11:19:00|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|0
1617794360000|2021-04-07 11:19:20|5321.6|5315.6|5322|5316|5322|5316|5321.6|5315.6|0
1617794370000|2021-04-07 11:19:30|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|4
1617794400000|2021-04-07 11:20:00|||||||||1
1617794460000|2021-04-07 11:21:00|5324|5318|5323.3|5317.3|5324|5318|5323.3|5317.3|0
1617794470000|2021-04-07 11:21:10|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1617794510000|2021-04-07 11:21:50|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|2
1617794520000|2021-04-07 11:22:00|5322.8|5316.8|5322.6|5316.6|5322.8|5316.8|5322.6|5316.6|0
1617794530000|2021-04-07 11:22:10|5322.4|5316.4|5321.9|5315.9|5322.6|5316.6|5321.7|5315.7|0
1617794550000|2021-04-07 11:22:30|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|3
1617794560000|2021-04-07 11:22:40|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1617794580000|2021-04-07 11:23:00|5322.3|5316.3|5321.6|5315.6|5322.3|5316.3|5321.6|5315.6|2
1617794610000|2021-04-07 11:23:30|5321.9|5315.9|5321.9|5315.9|5322.1|5316.1|5321.9|5315.9|1
1617794620000|2021-04-07 11:23:40|5321.3|5315.3|5321.9|5315.9|5321.9|5315.9|5321.3|5315.3|1
1617794630000|2021-04-07 11:23:50|5322.1|5316.1|5321.9|5315.9|5322.1|5316.1|5321.9|5315.9|1
1617794650000|2021-04-07 11:24:10|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1617794670000|2021-04-07 11:24:30|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1617794680000|2021-04-07 11:24:40|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1617794690000|2021-04-07 11:24:50|||||||||1
1617794700000|2021-04-07 11:25:00|5321.6|5315.6|5321.1|5315.1|5321.6|5315.6|5321.1|5315.1|0
1617794710000|2021-04-07 11:25:10|||||||||1
1617794740000|2021-04-07 11:25:40|5321.3|5315.3|5320.8|5314.8|5322.1|5316.1|5320.8|5314.8|12
1617794780000|2021-04-07 11:26:20|5321.1|5315.1|5322.3|5316.3|5322.3|5316.3|5321.1|5315.1|3
1617794790000|2021-04-07 11:26:30|5322|5316|5322|5316|5322|5316|5322|5316|0
1617794810000|2021-04-07 11:26:50|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|1
1617794820000|2021-04-07 11:27:00|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|0
1617794830000|2021-04-07 11:27:10|5323.1|5317.1|5323.1|5317.1|5323.3|5317.3|5323.1|5317.1|0
1617794840000|2021-04-07 11:27:20|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1617794930000|2021-04-07 11:28:50|||||||||1
1617794970000|2021-04-07 11:29:30|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1617794980000|2021-04-07 11:29:40|5321.9|5315.9|5322.1|5316.1|5322.1|5316.1|5321.9|5315.9|0
1617794990000|2021-04-07 11:29:50|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1617795000000|2021-04-07 11:30:00|5321.6|5315.6|5321.3|5315.3|5322.1|5316.1|5321.3|5315.3|0
1617795050000|2021-04-07 11:30:50|||||||||1
1617795060000|2021-04-07 11:31:00|||||||||1
1617795070000|2021-04-07 11:31:10|5322|5316|5322|5316|5322|5316|5322|5316|3
1617795090000|2021-04-07 11:31:30|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|0
1617795110000|2021-04-07 11:31:50|5322.6|5316.6|5322.3|5316.3|5322.6|5316.6|5322.3|5316.3|1
1617795130000|2021-04-07 11:32:10|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1617795140000|2021-04-07 11:32:20|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1617795150000|2021-04-07 11:32:30|5321.9|5315.9|5322.6|5316.6|5322.6|5316.6|5321.9|5315.9|0
1617795160000|2021-04-07 11:32:40|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|0
1617795180000|2021-04-07 11:33:00|||||||||1
1617795190000|2021-04-07 11:33:10|||||||||1
1617795200000|2021-04-07 11:33:20|5323.1|5317.1|5322.9|5316.9|5323.1|5317.1|5322.6|5316.6|4
1617795270000|2021-04-07 11:34:30|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1617795300000|2021-04-07 11:35:00|5322.3|5316.3|5322.6|5316.6|5322.8|5316.8|5322.3|5316.3|0
1617795340000|2021-04-07 11:35:40|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|2
1617795400000|2021-04-07 11:36:40|5323.1|5317.1|5322.8|5316.8|5323.1|5317.1|5322.8|5316.8|7
1617795420000|2021-04-07 11:37:00|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1617795430000|2021-04-07 11:37:10|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|0
1617795450000|2021-04-07 11:37:30|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1617795460000|2021-04-07 11:37:40|5323.6|5317.6|5323.1|5317.1|5323.6|5317.6|5323.1|5317.1|1
1617795470000|2021-04-07 11:37:50|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|1
1617795530000|2021-04-07 11:38:50|5323.1|5317.1|5323.3|5317.3|5323.3|5317.3|5323.1|5317.1|0
1617795540000|2021-04-07 11:39:00|5323.6|5317.6|5323.6|5317.6|5323.8|5317.8|5323.6|5317.6|1
1617795560000|2021-04-07 11:39:20|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1617795580000|2021-04-07 11:39:40|5323|5317|5323|5317|5323|5317|5323|5317|0
1617795610000|2021-04-07 11:40:10|5323.3|5317.3|5322.8|5316.8|5323.3|5317.3|5322.8|5316.8|3
1617795620000|2021-04-07 11:40:20|5323.3|5317.3|5323.5|5317.5|5323.5|5317.5|5323.3|5317.3|0
1617795660000|2021-04-07 11:41:00|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|0
1617795720000|2021-04-07 11:42:00|5323.6|5317.6|5323.8|5317.8|5323.8|5317.8|5323.6|5317.6|0
1617795730000|2021-04-07 11:42:10|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|5
1617795740000|2021-04-07 11:42:20|5324.6|5318.6|5324.8|5318.8|5324.8|5318.8|5324.6|5318.6|0
1617795750000|2021-04-07 11:42:30|5324.6|5318.6|5324.8|5318.8|5324.8|5318.8|5324.6|5318.6|1
1617795760000|2021-04-07 11:42:40|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|1
1617795770000|2021-04-07 11:42:50|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1617795780000|2021-04-07 11:43:00|5325.1|5319.1|5324.8|5318.8|5325.1|5319.1|5324.8|5318.8|1
1617795820000|2021-04-07 11:43:40|5325.3|5319.3|5325.5|5319.5|5325.5|5319.5|5325.3|5319.3|1
1617795830000|2021-04-07 11:43:50|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1617795840000|2021-04-07 11:44:00|||||||||1
1617795870000|2021-04-07 11:44:30|5325.6|5319.6|5326.3|5320.3|5326.3|5320.3|5325.6|5319.6|3
1617795890000|2021-04-07 11:44:50|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1617795900000|2021-04-07 11:45:00|||||||||1
1617795930000|2021-04-07 11:45:30|||||||||1
1617795940000|2021-04-07 11:45:40|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1617795950000|2021-04-07 11:45:50|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1617795960000|2021-04-07 11:46:00|5325.8|5319.8|5325.3|5319.3|5325.8|5319.8|5325.3|5319.3|2
1617795980000|2021-04-07 11:46:20|5325.5|5319.5|5325|5319|5325.5|5319.5|5325|5319|0
1617795990000|2021-04-07 11:46:30|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|1
1617796010000|2021-04-07 11:46:50|5325|5319|5325|5319|5325|5319|5325|5319|0
1617796020000|2021-04-07 11:47:00|5325.8|5319.8|5325|5319|5325.8|5319.8|5325|5319|3
1617796040000|2021-04-07 11:47:20|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|1
1617796090000|2021-04-07 11:48:10|||||||||1
1617796110000|2021-04-07 11:48:30|||||||||1
1617796130000|2021-04-07 11:48:50|5324.1|5318.1|5323.8|5317.8|5324.1|5318.1|5323.8|5317.8|3
1617796150000|2021-04-07 11:49:10|||||||||1
1617796160000|2021-04-07 11:49:20|5324|5318|5324|5318|5324|5318|5324|5318|0
1617796170000|2021-04-07 11:49:30|5323.8|5317.8|5323|5317|5323.8|5317.8|5323|5317|1
1617796200000|2021-04-07 11:50:00|5323.5|5317.5|5323.3|5317.3|5323.5|5317.5|5323.3|5317.3|3
1617796210000|2021-04-07 11:50:10|5323.5|5317.5|5323|5317|5323.5|5317.5|5323|5317|4
1617796220000|2021-04-07 11:50:20|5321.2|5315.2|5320.7|5314.7|5321.2|5315.2|5320.7|5314.7|6
1617796230000|2021-04-07 11:50:30|5320.4|5314.4|5319.9|5313.9|5320.7|5314.7|5319.7|5313.7|3
1617796290000|2021-04-07 11:51:30|5319.7|5313.7|5318.9|5312.9|5319.7|5313.7|5318.7|5312.7|0
1617796300000|2021-04-07 11:51:40|5318.7|5312.7|5318.9|5312.9|5318.9|5312.9|5318.7|5312.7|0
1617796320000|2021-04-07 11:52:00|5318.7|5312.7|5318.9|5312.9|5318.9|5312.9|5318.7|5312.7|1
1617796340000|2021-04-07 11:52:20|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|0
1617796350000|2021-04-07 11:52:30|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|1
1617796460000|2021-04-07 11:54:20|5318.3|5312.3|5318.5|5312.5|5318.5|5312.5|5318.3|5312.3|0
1617796480000|2021-04-07 11:54:40|5318.8|5312.8|5319|5313|5319|5313|5318.8|5312.8|0
1617796520000|2021-04-07 11:55:20|5318.8|5312.8|5318.3|5312.3|5319|5313|5318.3|5312.3|2
1617796530000|2021-04-07 11:55:30|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|0
1617796550000|2021-04-07 11:55:50|5318.7|5312.7|5318.8|5312.8|5319|5313|5318.7|5312.7|0
1617796560000|2021-04-07 11:56:00|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|0
1617796580000|2021-04-07 11:56:20|5318.3|5312.3|5318.5|5312.5|5318.5|5312.5|5318.3|5312.3|0
1617796590000|2021-04-07 11:56:30|5318.8|5312.8|5318.8|5312.8|5319|5313|5318.8|5312.8|0
1617796600000|2021-04-07 11:56:40|5319|5313|5319|5313|5319|5313|5319|5313|0
1617796620000|2021-04-07 11:57:00|5318.5|5312.5|5318.3|5312.3|5318.5|5312.5|5318.3|5312.3|1
1617796630000|2021-04-07 11:57:10|5318|5312|5317.7|5311.7|5318|5312|5317.7|5311.7|3
1617796650000|2021-04-07 11:57:30|5317.3|5311.3|5317.5|5311.5|5317.5|5311.5|5317.3|5311.3|0
1617796660000|2021-04-07 11:57:40|5317.8|5311.8|5317.8|5311.8|5318|5312|5317.8|5311.8|0
1617796670000|2021-04-07 11:57:50|5318|5312|5318|5312|5318|5312|5318|5312|0
1617796680000|2021-04-07 11:58:00|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|0
1617796690000|2021-04-07 11:58:10|5318|5312|5318|5312|5318|5312|5318|5312|0
1617796700000|2021-04-07 11:58:20|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|2
1617796710000|2021-04-07 11:58:30|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|0
1617796770000|2021-04-07 11:59:30|5317.4|5311.4|5318.5|5312.5|5318.5|5312.5|5317.4|5311.4|1
1617796800000|2021-04-07 12:00:00|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1617796810000|2021-04-07 12:00:10|5319|5313|5319|5313|5319|5313|5319|5313|0
1617796830000|2021-04-07 12:00:30|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1617796840000|2021-04-07 12:00:40|5318.3|5312.3|5318|5312|5318.5|5312.5|5318|5312|2
1617796860000|2021-04-07 12:01:00|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1617796870000|2021-04-07 12:01:10|5318.5|5312.5|5318.2|5312.2|5318.5|5312.5|5318|5312|5
1617796880000|2021-04-07 12:01:20|5318.6|5312.6|5318|5312|5318.6|5312.6|5318|5312|1
1617796890000|2021-04-07 12:01:30|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1617796920000|2021-04-07 12:02:00|5318|5312|5318|5312|5318|5312|5318|5312|0
1617796930000|2021-04-07 12:02:10|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|3
1617796940000|2021-04-07 12:02:20|5318.8|5312.8|5319|5313|5319|5313|5318.8|5312.8|2
1617796950000|2021-04-07 12:02:30|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|0
1617796980000|2021-04-07 12:03:00|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|1
1617797000000|2021-04-07 12:03:20|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.3|5312.3|1
1617797010000|2021-04-07 12:03:30|5318.3|5312.3|5318.5|5312.5|5318.5|5312.5|5318.3|5312.3|0
1617797030000|2021-04-07 12:03:50|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1617797040000|2021-04-07 12:04:00|5318|5312|5318|5312|5318|5312|5318|5312|4
1617797050000|2021-04-07 12:04:10|5318.3|5312.3|5313|5307|5318.3|5312.3|5311.6|5305.6|10
1617797060000|2021-04-07 12:04:20|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|2
1617797070000|2021-04-07 12:04:30|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|52
1617797080000|2021-04-07 12:04:40|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|1
1617797090000|2021-04-07 12:04:50|5312.3|5306.3|5312.8|5306.8|5312.8|5306.8|5311.8|5305.8|12
1617797100000|2021-04-07 12:05:00|5312.3|5306.3|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|9
1617797120000|2021-04-07 12:05:20|||||||||1
1617797130000|2021-04-07 12:05:30|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1617797140000|2021-04-07 12:05:40|5312.8|5306.8|5312.3|5306.3|5312.8|5306.8|5312.3|5306.3|1
1617797150000|2021-04-07 12:05:50|5312|5306|5312|5306|5312|5306|5312|5306|1
1617797160000|2021-04-07 12:06:00|5311|5305|5307|5301|5311.3|5305.3|5307|5301|21
1617797170000|2021-04-07 12:06:10|5306.8|5300.8|5307|5301|5307.2|5301.2|5306.8|5300.8|0
1617797180000|2021-04-07 12:06:20|5307.8|5301.8|5311|5305|5311|5305|5307.5|5301.5|10
1617797190000|2021-04-07 12:06:30|5308.9|5302.9|5308.8|5302.8|5308.9|5302.9|5308.3|5302.3|32
1617797200000|2021-04-07 12:06:40|5308.5|5302.5|5308.2|5302.2|5308.5|5302.5|5308.2|5302.2|6
1617797210000|2021-04-07 12:06:50|5307.4|5301.4|5304.9|5298.9|5307.4|5301.4|5304.9|5298.9|12
1617797220000|2021-04-07 12:07:00|5305.1|5299.1|5304.9|5298.9|5305.1|5299.1|5304.9|5298.9|0
1617797230000|2021-04-07 12:07:10|5305.1|5299.1|5303.4|5297.4|5305.1|5299.1|5303|5297|9
1617797240000|2021-04-07 12:07:20|5303|5297|5305|5299|5305|5299|5303|5297|3
1617797250000|2021-04-07 12:07:30|5305.3|5299.3|5304|5298|5305.6|5299.6|5304|5298|13
1617797260000|2021-04-07 12:07:40|5304.3|5298.3|5306.9|5300.9|5306.9|5300.9|5304.3|5298.3|2
1617797270000|2021-04-07 12:07:50|5308.1|5302.1|5308.9|5302.9|5308.9|5302.9|5308.1|5302.1|0
1617797280000|2021-04-07 12:08:00|5308.6|5302.6|5308.9|5302.9|5308.9|5302.9|5308.6|5302.6|3
1617797290000|2021-04-07 12:08:10|5309.1|5303.1|5308.9|5302.9|5309.1|5303.1|5308.9|5302.9|1
1617797300000|2021-04-07 12:08:20|5309.1|5303.1|5307.9|5301.9|5309.1|5303.1|5307.9|5301.9|2
1617797310000|2021-04-07 12:08:30|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|6
1617797320000|2021-04-07 12:08:40|5307.1|5301.1|5306.9|5300.9|5307.1|5301.1|5306.9|5300.9|0
1617797330000|2021-04-07 12:08:50|5309|5303|5309.4|5303.4|5310.7|5304.7|5308.9|5302.9|29
1617797350000|2021-04-07 12:09:10|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|0
1617797370000|2021-04-07 12:09:30|5309.6|5303.6|5308.9|5302.9|5309.6|5303.6|5308.9|5302.9|2
1617797390000|2021-04-07 12:09:50|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|0
1617797400000|2021-04-07 12:10:00|5308.6|5302.6|5306.6|5300.6|5308.6|5302.6|5306.6|5300.6|22
1617797410000|2021-04-07 12:10:10|5306.8|5300.8|5306.6|5300.6|5306.8|5300.8|5306.6|5300.6|11
1617797420000|2021-04-07 12:10:20|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|5306.8|5300.8|1
1617797430000|2021-04-07 12:10:30|5307.3|5301.3|5307.1|5301.1|5307.3|5301.3|5307.1|5301.1|12
1617797440000|2021-04-07 12:10:40|5307.3|5301.3|5307.1|5301.1|5307.3|5301.3|5307.1|5301.1|0
1617797450000|2021-04-07 12:10:50|5307.4|5301.4|5307.1|5301.1|5307.4|5301.4|5307.1|5301.1|1
1617797460000|2021-04-07 12:11:00|5307.3|5301.3|5306.8|5300.8|5307.3|5301.3|5306.6|5300.6|12
1617797470000|2021-04-07 12:11:10|5305.4|5299.4|5305.3|5299.3|5306.2|5300.2|5305.3|5299.3|6
1617797480000|2021-04-07 12:11:20|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|5305.5|5299.5|0
1617797490000|2021-04-07 12:11:30|5305.7|5299.7|5305.5|5299.5|5305.7|5299.7|5305.5|5299.5|1
1617797500000|2021-04-07 12:11:40|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|5305.8|5299.8|1
1617797520000|2021-04-07 12:12:00|5306|5300|5305.3|5299.3|5306|5300|5304.8|5298.8|2
1617797540000|2021-04-07 12:12:20|5305.6|5299.6|5304.7|5298.7|5305.6|5299.6|5304.3|5298.3|5
1617797550000|2021-04-07 12:12:30|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|5304.5|5298.5|0
1617797570000|2021-04-07 12:12:50|5304.3|5298.3|5303.7|5297.7|5304.3|5298.3|5303.7|5297.7|3
1617797580000|2021-04-07 12:13:00|5303|5297|5302.7|5296.7|5303|5297|5302.2|5296.2|4
1617797590000|2021-04-07 12:13:10|5302.5|5296.5|5303.3|5297.3|5303.3|5297.3|5302.5|5296.5|2
1617797600000|2021-04-07 12:13:20|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|5303.5|5297.5|0
1617797620000|2021-04-07 12:13:40|5303.1|5297.1|5307.6|5301.6|5307.6|5301.6|5303.1|5297.1|6
1617797630000|2021-04-07 12:13:50|5307.4|5301.4|5307.6|5301.6|5307.6|5301.6|5307.4|5301.4|0
1617797640000|2021-04-07 12:14:00|5307.9|5301.9|5307.4|5301.4|5307.9|5301.9|5307.4|5301.4|0
1617797660000|2021-04-07 12:14:20|5308.4|5302.4|5307.7|5301.7|5308.4|5302.4|5307.7|5301.7|1
1617797690000|2021-04-07 12:14:50|5307.4|5301.4|5306.9|5300.9|5307.4|5301.4|5306.9|5300.9|5
1617797710000|2021-04-07 12:15:10|5306.6|5300.6|5305.4|5299.4|5306.6|5300.6|5305.4|5299.4|5
1617797720000|2021-04-07 12:15:20|5305.6|5299.6|5306.9|5300.9|5307.4|5301.4|5304.7|5298.7|6
1617797730000|2021-04-07 12:15:30|5306.7|5300.7|5306.7|5300.7|5307.2|5301.2|5306.7|5300.7|0
1617797740000|2021-04-07 12:15:40|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|5306.4|5300.4|0
1617797750000|2021-04-07 12:15:50|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|5306.7|5300.7|1
1617797760000|2021-04-07 12:16:00|5306.4|5300.4|5305.7|5299.7|5306.7|5300.7|5305.7|5299.7|3
1617797770000|2021-04-07 12:16:10|5305.9|5299.9|5304.9|5298.9|5305.9|5299.9|5304.9|5298.9|2
1617797780000|2021-04-07 12:16:20|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|5305.2|5299.2|0
1617797790000|2021-04-07 12:16:30|5306.2|5300.2|5306.2|5300.2|5306.2|5300.2|5305.7|5299.7|7
1617797800000|2021-04-07 12:16:40|5305.7|5299.7|5305.4|5299.4|5305.7|5299.7|5305.4|5299.4|0
1617797810000|2021-04-07 12:16:50|5305|5299|5305.5|5299.5|5305.5|5299.5|5304.4|5298.4|16
1617797820000|2021-04-07 12:17:00|5305.2|5299.2|5305.5|5299.5|5305.5|5299.5|5304.2|5298.2|9
1617797830000|2021-04-07 12:17:10|5305.7|5299.7|5304.8|5298.8|5305.7|5299.7|5304.7|5298.7|8
1617797840000|2021-04-07 12:17:20|5304.3|5298.3|5304.2|5298.2|5304.5|5298.5|5303.7|5297.7|15
1617797850000|2021-04-07 12:17:30|5304.4|5298.4|5304.2|5298.2|5304.4|5298.4|5304.2|5298.2|4
1617797860000|2021-04-07 12:17:40|5304.4|5298.4|5304.7|5298.7|5304.7|5298.7|5304.4|5298.4|9
1617797870000|2021-04-07 12:17:50|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|5304.6|5298.6|0
1617797880000|2021-04-07 12:18:00|5304.9|5298.9|5304.7|5298.7|5304.9|5298.9|5304.4|5298.4|9
1617797900000|2021-04-07 12:18:20|5304.4|5298.4|5303.9|5297.9|5304.4|5298.4|5303.9|5297.9|0
1617797910000|2021-04-07 12:18:30|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|5304.2|5298.2|0
1617797920000|2021-04-07 12:18:40|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|5304.1|5298.1|0
1617797930000|2021-04-07 12:18:50|5304.4|5298.4|5304.6|5298.6|5304.6|5298.6|5304.4|5298.4|0
1617797940000|2021-04-07 12:19:00|5304.4|5298.4|5304.6|5298.6|5304.6|5298.6|5303.9|5297.9|11
1617797990000|2021-04-07 12:19:50|5307.7|5301.7|5308.2|5302.2|5308.4|5302.4|5307.7|5301.7|7
1617798000000|2021-04-07 12:20:00|5307.9|5301.9|5308.2|5302.2|5308.2|5302.2|5307.7|5301.7|11
1617798010000|2021-04-07 12:20:10|5307.7|5301.7|5307.7|5301.7|5307.9|5301.9|5307.5|5301.5|4
1617798020000|2021-04-07 12:20:20|5307.6|5301.6|5307.5|5301.5|5307.7|5301.7|5307.5|5301.5|7
1617798030000|2021-04-07 12:20:30|5310.6|5304.6|5312.6|5306.6|5312.6|5306.6|5310.6|5304.6|50
1617798040000|2021-04-07 12:20:40|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1617798050000|2021-04-07 12:20:50|5312.4|5306.4|5312.9|5306.9|5312.9|5306.9|5312.4|5306.4|3
1617798060000|2021-04-07 12:21:00|5312.6|5306.6|5311.3|5305.3|5312.6|5306.6|5311.1|5305.1|6
1617798070000|2021-04-07 12:21:10|5311|5305|5310.8|5304.8|5311|5305|5310.8|5304.8|0
1617798080000|2021-04-07 12:21:20|5311|5305|5310.2|5304.2|5311|5305|5310.2|5304.2|1
1617798100000|2021-04-07 12:21:40|5310.8|5304.8|5311.2|5305.2|5311.2|5305.2|5310.8|5304.8|5
1617798110000|2021-04-07 12:21:50|5311.5|5305.5|5311.8|5305.8|5311.8|5305.8|5311.5|5305.5|0
1617798120000|2021-04-07 12:22:00|5310.9|5304.9|5310.3|5304.3|5310.9|5304.9|5310.3|5304.3|6
1617798150000|2021-04-07 12:22:30|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1617798160000|2021-04-07 12:22:40|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|5310.3|5304.3|0
1617798170000|2021-04-07 12:22:50|5310.1|5304.1|5310.3|5304.3|5310.3|5304.3|5310.1|5304.1|2
1617798180000|2021-04-07 12:23:00|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|0
1617798190000|2021-04-07 12:23:10|5309.9|5303.9|5309.9|5303.9|5310.1|5304.1|5309.9|5303.9|0
1617798210000|2021-04-07 12:23:30|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|5309.6|5303.6|0
1617798220000|2021-04-07 12:23:40|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|1
1617798230000|2021-04-07 12:23:50|5311.9|5305.9|5312.6|5306.6|5312.6|5306.6|5311.9|5305.9|3
1617798240000|2021-04-07 12:24:00|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|5312.4|5306.4|0
1617798250000|2021-04-07 12:24:10|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5311.7|5305.7|0
1617798260000|2021-04-07 12:24:20|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|5311.6|5305.6|0
1617798270000|2021-04-07 12:24:30|5312.4|5306.4|5311.2|5305.2|5312.4|5306.4|5311.2|5305.2|3
1617798280000|2021-04-07 12:24:40|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|0
1617798290000|2021-04-07 12:24:50|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|1
1617798300000|2021-04-07 12:25:00|5310.2|5304.2|5311.2|5305.2|5311.2|5305.2|5310.2|5304.2|2
1617798320000|2021-04-07 12:25:20|||||||||1
1617798340000|2021-04-07 12:25:40|5311.4|5305.4|5313.7|5307.7|5314|5308|5311.4|5305.4|1
1617798350000|2021-04-07 12:25:50|5313.9|5307.9|5321.5|5315.5|5321.7|5315.7|5313.9|5307.9|6
1617798360000|2021-04-07 12:26:00|5321.7|5315.7|5322.4|5316.4|5322.4|5316.4|5321.7|5315.7|0
1617798370000|2021-04-07 12:26:10|5320.6|5314.6|5319|5313|5321.9|5315.9|5319|5313|8
1617798380000|2021-04-07 12:26:20|||||||||3
1617798390000|2021-04-07 12:26:30|||||||||6
1617798400000|2021-04-07 12:26:40|5318.7|5312.7|5318.2|5312.2|5318.7|5312.7|5318.2|5312.2|7
1617798410000|2021-04-07 12:26:50|5318.7|5312.7|5318.5|5312.5|5318.7|5312.7|5318.5|5312.5|4
1617798420000|2021-04-07 12:27:00|5318.2|5312.2|5319.6|5313.6|5320.1|5314.1|5318|5312|11
1617798430000|2021-04-07 12:27:10|5318.9|5312.9|5318.6|5312.6|5318.9|5312.9|5318.2|5312.2|8
1617798440000|2021-04-07 12:27:20|5317.9|5311.9|5318.8|5312.8|5318.8|5312.8|5317.9|5311.9|1
1617798450000|2021-04-07 12:27:30|5318.2|5312.2|5319.1|5313.1|5319.3|5313.3|5318.2|5312.2|6
1617798460000|2021-04-07 12:27:40|5319|5313|5319.3|5313.3|5319.3|5313.3|5319|5313|6
1617798470000|2021-04-07 12:27:50|5319.1|5313.1|5319.1|5313.1|5319.6|5313.6|5318.7|5312.7|3
1617798480000|2021-04-07 12:28:00|5319.4|5313.4|5319.1|5313.1|5320.1|5314.1|5318.5|5312.5|8
1617798490000|2021-04-07 12:28:10|5318.8|5312.8|5319|5313|5319.1|5313.1|5318.8|5312.8|3
1617798500000|2021-04-07 12:28:20|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|0
1617798520000|2021-04-07 12:28:40|5318.7|5312.7|5318.5|5312.5|5318.7|5312.7|5318.4|5312.4|3
1617798530000|2021-04-07 12:28:50|5317.9|5311.9|5317.7|5311.7|5317.9|5311.9|5317.5|5311.5|5
1617798540000|2021-04-07 12:29:00|5317.2|5311.2|5317.7|5311.7|5317.7|5311.7|5317.2|5311.2|3
1617798550000|2021-04-07 12:29:10|5317.2|5311.2|5316.7|5310.7|5317.2|5311.2|5316.7|5310.7|0
1617798560000|2021-04-07 12:29:20|5316.4|5310.4|5316.7|5310.7|5316.7|5310.7|5316.4|5310.4|0
1617798570000|2021-04-07 12:29:30|5316.4|5310.4|5316|5310|5316.4|5310.4|5316|5310|0
1617798600000|2021-04-07 12:30:00|5316.5|5310.5|5314.5|5308.5|5316.5|5310.5|5314.5|5308.5|4
1617798630000|2021-04-07 12:30:30|5314.3|5308.3|5313.5|5307.5|5314.3|5308.3|5313.5|5307.5|0
1617798650000|2021-04-07 12:30:50|||||||||1
1617798680000|2021-04-07 12:31:20|5313.7|5307.7|5313.5|5307.5|5313.7|5307.7|5313.5|5307.5|0
1617798710000|2021-04-07 12:31:50|||||||||1
1617798760000|2021-04-07 12:32:40|5313.2|5307.2|5313|5307|5313.2|5307.2|5312.5|5306.5|0
1617798770000|2021-04-07 12:32:50|5313.2|5307.2|5313.9|5307.9|5313.9|5307.9|5313.2|5307.2|6
1617798780000|2021-04-07 12:33:00|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|0
1617798790000|2021-04-07 12:33:10|5313.2|5307.2|5313.2|5307.2|5313.4|5307.4|5313.2|5307.2|2
1617798830000|2021-04-07 12:33:50|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|1
1617798840000|2021-04-07 12:34:00|5312.9|5306.9|5313.1|5307.1|5313.1|5307.1|5312.9|5306.9|0
1617798850000|2021-04-07 12:34:10|||||||||2
1617798880000|2021-04-07 12:34:40|5313.4|5307.4|5313.8|5307.8|5313.8|5307.8|5313.4|5307.4|3
1617798890000|2021-04-07 12:34:50|5314.1|5308.1|5315.6|5309.6|5315.6|5309.6|5314.1|5308.1|2
1617798910000|2021-04-07 12:35:10|5315.8|5309.8|5316|5310|5316|5310|5315.8|5309.8|0
1617798930000|2021-04-07 12:35:30|5315.8|5309.8|5315.5|5309.5|5315.8|5309.8|5315.5|5309.5|4
1617798940000|2021-04-07 12:35:40|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|3
1617798960000|2021-04-07 12:36:00|5316|5310|5316.6|5310.6|5316.6|5310.6|5316|5310|0
1617798980000|2021-04-07 12:36:20|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5
1617799000000|2021-04-07 12:36:40|5317.6|5311.6|5318.1|5312.1|5318.1|5312.1|5317.6|5311.6|0
1617799010000|2021-04-07 12:36:50|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|5318.3|5312.3|0
1617799020000|2021-04-07 12:37:00|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|1
1617799030000|2021-04-07 12:37:10|5322.2|5316.2|5322.7|5316.7|5323.2|5317.2|5322.2|5316.2|19
1617799040000|2021-04-07 12:37:20|5323|5317|5323.2|5317.2|5323.2|5317.2|5323|5317|0
1617799050000|2021-04-07 12:37:30|5323|5317|5322.4|5316.4|5323|5317|5322.2|5316.2|5
1617799060000|2021-04-07 12:37:40|5322.7|5316.7|5321.4|5315.4|5322.7|5316.7|5321.4|5315.4|6
1617799070000|2021-04-07 12:37:50|5321.1|5315.1|5320.4|5314.4|5321.1|5315.1|5320.3|5314.3|3
1617799080000|2021-04-07 12:38:00|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.6|5313.6|6
1617799090000|2021-04-07 12:38:10|5319.3|5313.3|5318.6|5312.6|5319.3|5313.3|5318.6|5312.6|11
1617799100000|2021-04-07 12:38:20|5318.8|5312.8|5317.8|5311.8|5318.8|5312.8|5317.4|5311.4|3
1617799110000|2021-04-07 12:38:30|5317.6|5311.6|5317.3|5311.3|5317.6|5311.6|5317.3|5311.3|0
1617799130000|2021-04-07 12:38:50|5317.6|5311.6|5318.1|5312.1|5318.1|5312.1|5317.6|5311.6|1
1617799140000|2021-04-07 12:39:00|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|0
1617799150000|2021-04-07 12:39:10|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|1
1617799160000|2021-04-07 12:39:20|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|1
1617799180000|2021-04-07 12:39:40|5319.6|5313.6|5320.1|5314.1|5320.1|5314.1|5319.6|5313.6|8
1617799200000|2021-04-07 12:40:00|5320.3|5314.3|5320.3|5314.3|5320.5|5314.5|5320.3|5314.3|0
1617799240000|2021-04-07 12:40:40|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|5321.5|5315.5|1
1617799250000|2021-04-07 12:40:50|5321.8|5315.8|5321.5|5315.5|5322.1|5316.1|5321.5|5315.5|8
1617799260000|2021-04-07 12:41:00|5321.8|5315.8|5320.3|5314.3|5321.8|5315.8|5320.3|5314.3|9
1617799270000|2021-04-07 12:41:10|5320|5314|5318|5312|5320|5314|5318|5312|4
1617799280000|2021-04-07 12:41:20|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|0
1617799300000|2021-04-07 12:41:40|5318|5312|5317.8|5311.8|5318|5312|5317.8|5311.8|1
1617799310000|2021-04-07 12:41:50|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|0
1617799320000|2021-04-07 12:42:00|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|6
1617799330000|2021-04-07 12:42:10|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|5317.5|5311.5|0
1617799340000|2021-04-07 12:42:20|5318|5312|5318.5|5312.5|5318.5|5312.5|5317.5|5311.5|0
1617799350000|2021-04-07 12:42:30|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|1
1617799360000|2021-04-07 12:42:40|||||||||2
1617799370000|2021-04-07 12:42:50|5319|5313|5321.1|5315.1|5321.1|5315.1|5318.8|5312.8|6
1617799380000|2021-04-07 12:43:00|5320.6|5314.6|5320.1|5314.1|5320.6|5314.6|5320.1|5314.1|0
1617799400000|2021-04-07 12:43:20|5319.8|5313.8|5320.1|5314.1|5320.1|5314.1|5319.8|5313.8|1
1617799430000|2021-04-07 12:43:50|5321|5315|5321.7|5315.7|5321.7|5315.7|5321|5315|0
1617799440000|2021-04-07 12:44:00|5321.9|5315.9|5321.9|5315.9|5322.5|5316.5|5321.7|5315.7|0
1617799450000|2021-04-07 12:44:10|5322.5|5316.5|5319.8|5313.8|5322.5|5316.5|5319.8|5313.8|2
1617799470000|2021-04-07 12:44:30|5320.1|5314.1|5320.6|5314.6|5320.6|5314.6|5317.8|5311.8|1
1617799480000|2021-04-07 12:44:40|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|1
1617799490000|2021-04-07 12:44:50|5321.4|5315.4|5321.6|5315.6|5321.6|5315.6|5321.4|5315.4|1
1617802200000|2021-04-07 13:30:00|5327.3|5321.3|5319.2|5313.2|5327.3|5321.3|5319.2|5313.2|93
1617802210000|2021-04-07 13:30:10|5318.9|5312.9|5318.1|5312.1|5321|5315|5316.6|5310.6|67
1617802220000|2021-04-07 13:30:20|5318.6|5312.6|5318|5312|5320.4|5314.4|5318|5312|21
1617802230000|2021-04-07 13:30:30|5318.3|5312.3|5310.6|5304.6|5318.3|5312.3|5310.2|5304.2|45
1617802240000|2021-04-07 13:30:40|5310.9|5304.9|5312.9|5306.9|5315|5309|5310.9|5304.9|29
1617802250000|2021-04-07 13:30:50|5313.4|5307.4|5315.4|5309.4|5315.4|5309.4|5311.9|5305.9|11
1617802260000|2021-04-07 13:31:00|5314.4|5308.4|5308.7|5302.7|5314.7|5308.7|5308.7|5302.7|9
1617802270000|2021-04-07 13:31:10|5308.1|5302.1|5303.4|5297.4|5308.1|5302.1|5303.4|5297.4|15
1617802280000|2021-04-07 13:31:20|5303.6|5297.6|5304.9|5298.9|5306.6|5300.6|5303.6|5297.6|17
1617802290000|2021-04-07 13:31:30|5304.6|5298.6|5308.9|5302.9|5308.9|5302.9|5304.4|5298.4|22
1617802300000|2021-04-07 13:31:40|5310.2|5304.2|5303.8|5297.8|5310.7|5304.7|5303.8|5297.8|41
1617802310000|2021-04-07 13:31:50|5304.1|5298.1|5293|5287|5304.1|5298.1|5291|5285|66
1617802320000|2021-04-07 13:32:00|5293.3|5287.3|5291.4|5285.4|5294.9|5288.9|5290.2|5284.2|45
1617802330000|2021-04-07 13:32:10|5291.2|5285.2|5284.2|5278.2|5291.9|5285.9|5284.2|5278.2|26
1617802340000|2021-04-07 13:32:20|5284.1|5278.1|5284.8|5278.8|5286.6|5280.6|5284.1|5278.1|24
1617802350000|2021-04-07 13:32:30|5284.6|5278.6|5287.8|5281.8|5289.4|5283.4|5284.6|5278.6|31
1617802360000|2021-04-07 13:32:40|5288|5282|5286.9|5280.9|5289.3|5283.3|5286.9|5280.9|29
1617802370000|2021-04-07 13:32:50|5286.4|5280.4|5288.6|5282.6|5289.6|5283.6|5284.5|5278.5|25
1617802380000|2021-04-07 13:33:00|5291.1|5285.1|5287|5281|5291.6|5285.6|5287|5281|48
1617802390000|2021-04-07 13:33:10|5286.3|5280.3|5287|5281|5288|5282|5286.2|5280.2|14
1617802400000|2021-04-07 13:33:20|5286.7|5280.7|5278.5|5272.5|5287.6|5281.6|5278.5|5272.5|28
1617802410000|2021-04-07 13:33:30|5278.2|5272.2|5276.9|5270.9|5279.5|5273.5|5276.4|5270.4|34
1617802420000|2021-04-07 13:33:40|5276.7|5270.7|5278.1|5272.1|5278.1|5272.1|5276.1|5270.1|18
1617802430000|2021-04-07 13:33:50|5279.3|5273.3|5281.8|5275.8|5281.8|5275.8|5278.8|5272.8|23
1617802440000|2021-04-07 13:34:00|5282.7|5276.7|5285.3|5279.3|5285.8|5279.8|5282.4|5276.4|47
1617802450000|2021-04-07 13:34:10|5286.4|5280.4|5284.4|5278.4|5286.4|5280.4|5283.9|5277.9|22
1617802460000|2021-04-07 13:34:20|5282.4|5276.4|5281.4|5275.4|5282.4|5276.4|5281.1|5275.1|4
1617802470000|2021-04-07 13:34:30|5281.6|5275.6|5284.9|5278.9|5285.4|5279.4|5280.8|5274.8|17
1617802480000|2021-04-07 13:34:40|5284.6|5278.6|5281.4|5275.4|5284.9|5278.9|5281.4|5275.4|5
1617802490000|2021-04-07 13:34:50|5280.1|5274.1|5273.6|5267.6|5280.1|5274.1|5273.3|5267.3|13
1617802500000|2021-04-07 13:35:00|5271.5|5265.5|5265.4|5259.4|5271.8|5265.8|5265.4|5259.4|35
1617802510000|2021-04-07 13:35:10|5265.8|5259.8|5267.7|5261.7|5268|5262|5264.6|5258.6|24
1617802520000|2021-04-07 13:35:20|5267.5|5261.5|5264.2|5258.2|5267.5|5261.5|5261.7|5255.7|35
1617802530000|2021-04-07 13:35:30|5264|5258|5270.3|5264.3|5270.6|5264.6|5263.2|5257.2|31
1617802540000|2021-04-07 13:35:40|5270.6|5264.6|5272.7|5266.7|5274.7|5268.7|5270.3|5264.3|23
1617802550000|2021-04-07 13:35:50|5271.2|5265.2|5266|5260|5271.2|5265.2|5266|5260|26
1617802560000|2021-04-07 13:36:00|5266.3|5260.3|5265.2|5259.2|5266.8|5260.8|5264.9|5258.9|25
1617802570000|2021-04-07 13:36:10|5265.5|5259.5|5259.5|5253.5|5266|5260|5259|5253|79
1617802580000|2021-04-07 13:36:20|5260.2|5254.2|5252.8|5246.8|5260.2|5254.2|5252.6|5246.6|30
1617802590000|2021-04-07 13:36:30|5251.4|5245.4|5249.8|5243.8|5251.7|5245.7|5249|5243|71
1617802600000|2021-04-07 13:36:40|5249|5243|5249.4|5243.4|5249.8|5243.8|5248.5|5242.5|132
1617802610000|2021-04-07 13:36:50|5248.8|5242.8|5239.4|5233.4|5249.6|5243.6|5239.4|5233.4|50
1617802620000|2021-04-07 13:37:00|5238.4|5232.4|5242.4|5236.4|5242.4|5236.4|5236.8|5230.8|58
1617802630000|2021-04-07 13:37:10|5238.9|5232.9|5235.9|5229.9|5240.9|5234.9|5235.9|5229.9|26
1617802640000|2021-04-07 13:37:20|5236.1|5230.1|5229.1|5223.1|5236.6|5230.6|5228.8|5222.8|64
1617802650000|2021-04-07 13:37:30|5228.6|5222.6|5228.4|5222.4|5228.6|5222.6|5225.9|5219.9|79
1617802660000|2021-04-07 13:37:40|5228.1|5222.1|5234|5228|5234.5|5228.5|5227.1|5221.1|37
1617802670000|2021-04-07 13:37:50|5232.8|5226.8|5239.6|5233.6|5240.2|5234.2|5232.2|5226.2|28
1617802680000|2021-04-07 13:38:00|5239.8|5233.8|5243.1|5237.1|5243.1|5237.1|5239.5|5233.5|29
1617802690000|2021-04-07 13:38:10|5239.6|5233.6|5243.2|5237.2|5243.8|5237.8|5239.6|5233.6|77
1617802700000|2021-04-07 13:38:20|5242.9|5236.9|5248.9|5242.9|5249.9|5243.9|5241.4|5235.4|32
1617802710000|2021-04-07 13:38:30|5248.6|5242.6|5245.4|5239.4|5251|5245|5245.4|5239.4|13
1617802720000|2021-04-07 13:38:40|5246.9|5240.9|5241.9|5235.9|5246.9|5240.9|5241.9|5235.9|8
1617802730000|2021-04-07 13:38:50|5242.4|5236.4|5241.4|5235.4|5242.4|5236.4|5241.4|5235.4|6
1617802740000|2021-04-07 13:39:00|5240.5|5234.5|5232.7|5226.7|5240.5|5234.5|5230.2|5224.2|83
1617802750000|2021-04-07 13:39:10|5232.9|5226.9|5230.2|5224.2|5233|5227|5229.9|5223.9|13
1617802760000|2021-04-07 13:39:20|5229.4|5223.4|5226.8|5220.8|5229.4|5223.4|5226.8|5220.8|51
1617802770000|2021-04-07 13:39:30|5226.5|5220.5|5227.1|5221.1|5227.7|5221.7|5226.1|5220.1|38
1617802780000|2021-04-07 13:39:40|5226.7|5220.7|5228.1|5222.1|5228.1|5222.1|5226.3|5220.3|29
1617802790000|2021-04-07 13:39:50|5227.8|5221.8|5229|5223|5229.3|5223.3|5227.8|5221.8|6
1617802800000|2021-04-07 13:40:00|5229.3|5223.3|5236|5230|5236|5230|5229.3|5223.3|25
1617802810000|2021-04-07 13:40:10|5236.3|5230.3|5238.6|5232.6|5238.6|5232.6|5236.3|5230.3|32
1617802820000|2021-04-07 13:40:20|5238.3|5232.3|5238.1|5232.1|5238.6|5232.6|5236.4|5230.4|13
1617802830000|2021-04-07 13:40:30|5238.3|5232.3|5236.6|5230.6|5240.6|5234.6|5236.6|5230.6|28
1617802840000|2021-04-07 13:40:40|5236.9|5230.9|5230.5|5224.5|5236.9|5230.9|5230.5|5224.5|22
1617802850000|2021-04-07 13:40:50|5229.9|5223.9|5227.4|5221.4|5230.3|5224.3|5227.2|5221.2|15
1617802860000|2021-04-07 13:41:00|5227.2|5221.2|5228.1|5222.1|5228.4|5222.4|5226.5|5220.5|85
1617802870000|2021-04-07 13:41:10|5230.3|5224.3|5231.2|5225.2|5231.5|5225.5|5229.1|5223.1|18
1617802880000|2021-04-07 13:41:20|5231.5|5225.5|5234.6|5228.6|5237.4|5231.4|5231.5|5225.5|19
1617802890000|2021-04-07 13:41:30|5233.6|5227.6|5232.2|5226.2|5233.7|5227.7|5231.9|5225.9|36
1617802900000|2021-04-07 13:41:40|5231.2|5225.2|5228.9|5222.9|5231.2|5225.2|5228.2|5222.2|8
1617802910000|2021-04-07 13:41:50|5229.2|5223.2|5234.2|5228.2|5234.2|5228.2|5229.2|5223.2|13
1617802920000|2021-04-07 13:42:00|5234.7|5228.7|5230.4|5224.4|5236.6|5230.6|5229.7|5223.7|14
1617802930000|2021-04-07 13:42:10|5229.6|5223.6|5225.8|5219.8|5229.6|5223.6|5224.6|5218.6|22
1617802940000|2021-04-07 13:42:20|5226.1|5220.1|5228.4|5222.4|5228.4|5222.4|5226.1|5220.1|7
1617802950000|2021-04-07 13:42:30|5227.7|5221.7|5226.1|5220.1|5227.7|5221.7|5225.1|5219.1|8
1617802960000|2021-04-07 13:42:40|5226.5|5220.5|5226.3|5220.3|5228.2|5222.2|5226.2|5220.2|13
1617802970000|2021-04-07 13:42:50|5226.4|5220.4|5226.3|5220.3|5226.5|5220.5|5225|5219|16
1617802980000|2021-04-07 13:43:00|5226.5|5220.5|5224.4|5218.4|5226.6|5220.6|5224.4|5218.4|61
1617802990000|2021-04-07 13:43:10|5224.2|5218.2|5224.4|5218.4|5224.4|5218.4|5224.2|5218.2|54
1617803000000|2021-04-07 13:43:20|5223.9|5217.9|5224|5218|5224.2|5218.2|5223.3|5217.3|56
1617803010000|2021-04-07 13:43:30|5223.7|5217.7|5227.2|5221.2|5227.2|5221.2|5223.3|5217.3|63
1617803020000|2021-04-07 13:43:40|5227.4|5221.4|5230.9|5224.9|5231.5|5225.5|5227.4|5221.4|22
1617803030000|2021-04-07 13:43:50|5230.3|5224.3|5231.1|5225.1|5231.1|5225.1|5228.7|5222.7|14
1617803040000|2021-04-07 13:44:00|5231.7|5225.7|5225.2|5219.2|5231.7|5225.7|5225.2|5219.2|39
1617803050000|2021-04-07 13:44:10|5225.5|5219.5|5218.8|5212.8|5225.5|5219.5|5217.5|5211.5|18
1617803060000|2021-04-07 13:44:20|5218.5|5212.5|5217.8|5211.8|5219|5213|5217.8|5211.8|20
1617803070000|2021-04-07 13:44:30|5218.2|5212.2|5218.1|5212.1|5219.6|5213.6|5218.1|5212.1|22
1617803080000|2021-04-07 13:44:40|5217.8|5211.8|5211.1|5205.1|5217.8|5211.8|5210.9|5204.9|34
1617803090000|2021-04-07 13:44:50|5211.6|5205.6|5216.3|5210.3|5216.8|5210.8|5210.6|5204.6|20
1617803100000|2021-04-07 13:45:00|5215.1|5209.1|5214.3|5208.3|5216.3|5210.3|5213.6|5207.6|46
1617803110000|2021-04-07 13:45:10|5213.9|5207.9|5212.9|5206.9|5213.9|5207.9|5212.9|5206.9|4
1617803120000|2021-04-07 13:45:20|5213.1|5207.1|5211.1|5205.1|5213.1|5207.1|5210.9|5204.9|14
1617803130000|2021-04-07 13:45:30|5210.4|5204.4|5211|5205|5213.7|5207.7|5210.4|5204.4|32
1617803140000|2021-04-07 13:45:40|5211.3|5205.3|5214|5208|5214|5208|5211.3|5205.3|13
1617803150000|2021-04-07 13:45:50|5214.5|5208.5|5217.3|5211.3|5217.3|5211.3|5214.5|5208.5|16
1617803160000|2021-04-07 13:46:00|5217.5|5211.5|5220.2|5214.2|5220.2|5214.2|5215.8|5209.8|21
1617803170000|2021-04-07 13:46:10|5220.1|5214.1|5223.8|5217.8|5223.8|5217.8|5219.9|5213.9|15
1617803180000|2021-04-07 13:46:20|5223.5|5217.5|5223.7|5217.7|5225|5219|5223.5|5217.5|11
1617803190000|2021-04-07 13:46:30|5224|5218|5223.7|5217.7|5224|5218|5223.7|5217.7|24
1617803200000|2021-04-07 13:46:40|5222.9|5216.9|5216.9|5210.9|5222.9|5216.9|5216.9|5210.9|59
1617803210000|2021-04-07 13:46:50|5217.4|5211.4|5214.1|5208.1|5217.4|5211.4|5214.1|5208.1|17
1617803220000|2021-04-07 13:47:00|5214.4|5208.4|5212.8|5206.8|5214.6|5208.6|5212.3|5206.3|15
1617803230000|2021-04-07 13:47:10|5212.5|5206.5|5212.3|5206.3|5213.3|5207.3|5212.3|5206.3|5
1617803240000|2021-04-07 13:47:20|5212.5|5206.5|5215.2|5209.2|5215.8|5209.8|5212.5|5206.5|9
1617803250000|2021-04-07 13:47:30|5215|5209|5215.5|5209.5|5215.5|5209.5|5214.7|5208.7|6
1617803260000|2021-04-07 13:47:40|5215.7|5209.7|5216.5|5210.5|5217|5211|5215.2|5209.2|9
1617803270000|2021-04-07 13:47:50|5215.8|5209.8|5223.8|5217.8|5224|5218|5215.8|5209.8|34
1617803280000|2021-04-07 13:48:00|5223.2|5217.2|5221.1|5215.1|5223.2|5217.2|5221.1|5215.1|8
1617803290000|2021-04-07 13:48:10|5218.8|5212.8|5218.2|5212.2|5219.1|5213.1|5217.5|5211.5|23
1617803300000|2021-04-07 13:48:20|5217.9|5211.9|5209.2|5203.2|5217.9|5211.9|5208.9|5202.9|35
1617803310000|2021-04-07 13:48:30|5202.9|5196.9|5201.9|5195.9|5202.9|5196.9|5201.9|5195.9|25
1617803320000|2021-04-07 13:48:40|5201.6|5195.6|5197.4|5191.4|5201.6|5195.6|5195.9|5189.9|92
1617803330000|2021-04-07 13:48:50|5197.2|5191.2|5192.2|5186.2|5197.2|5191.2|5191.8|5185.8|19
1617803340000|2021-04-07 13:49:00|5192|5186|5190.6|5184.6|5192.2|5186.2|5189.1|5183.1|37
1617803350000|2021-04-07 13:49:10|5191.1|5185.1|5194.2|5188.2|5194.2|5188.2|5190.6|5184.6|34
1617803360000|2021-04-07 13:49:20|5194.4|5188.4|5186.1|5180.1|5195.1|5189.1|5186|5180|30
1617803370000|2021-04-07 13:49:30|5185.9|5179.9|5186.5|5180.5|5187.1|5181.1|5185.9|5179.9|26
1617803380000|2021-04-07 13:49:40|5186.2|5180.2|5181.2|5175.2|5186.5|5180.5|5181|5175|26
1617803390000|2021-04-07 13:49:50|5180.3|5174.3|5180.6|5174.6|5180.6|5174.6|5177.1|5171.1|28
1617803400000|2021-04-07 13:50:00|5180.1|5174.1|5178.8|5172.8|5180.3|5174.3|5178.4|5172.4|37
1617803410000|2021-04-07 13:50:10|5178.6|5172.6|5185.1|5179.1|5185.1|5179.1|5178.6|5172.6|17
1617803420000|2021-04-07 13:50:20|5186.3|5180.3|5177.1|5171.1|5186.3|5180.3|5177.1|5171.1|43
1617803430000|2021-04-07 13:50:30|5177.9|5171.9|5180.6|5174.6|5180.6|5174.6|5176.6|5170.6|33
1617803440000|2021-04-07 13:50:40|5180.3|5174.3|5183.2|5177.2|5184.4|5178.4|5180.1|5174.1|5
1617803450000|2021-04-07 13:50:50|5182.9|5176.9|5177.1|5171.1|5182.9|5176.9|5176.9|5170.9|43
1617803460000|2021-04-07 13:51:00|5177.3|5171.3|5179.9|5173.9|5179.9|5173.9|5177.1|5171.1|8
1617803470000|2021-04-07 13:51:10|5180.6|5174.6|5182.1|5176.1|5182.4|5176.4|5180.6|5174.6|9
1617803480000|2021-04-07 13:51:20|5181.4|5175.4|5179.8|5173.8|5181.4|5175.4|5179.4|5173.4|28
1617803490000|2021-04-07 13:51:30|5180.3|5174.3|5179.3|5173.3|5180.5|5174.5|5179.3|5173.3|9
1617803500000|2021-04-07 13:51:40|5179.5|5173.5|5180.5|5174.5|5180.5|5174.5|5179.5|5173.5|13
1617803510000|2021-04-07 13:51:50|5180.8|5174.8|5180.8|5174.8|5180.8|5174.8|5180|5174|3
1617803520000|2021-04-07 13:52:00|5180.5|5174.5|5182.5|5176.5|5182.8|5176.8|5180|5174|43
1617803530000|2021-04-07 13:52:10|5182.3|5176.3|5182.3|5176.3|5182.6|5176.6|5181.8|5175.8|2
1617803540000|2021-04-07 13:52:20|5182.6|5176.6|5182.3|5176.3|5182.6|5176.6|5182.1|5176.1|1
1617803550000|2021-04-07 13:52:30|5182.5|5176.5|5185.1|5179.1|5185.1|5179.1|5182.5|5176.5|21
1617803560000|2021-04-07 13:52:40|5184.8|5178.8|5185.1|5179.1|5185.1|5179.1|5184.6|5178.6|4
1617803570000|2021-04-07 13:52:50|5185.6|5179.6|5191.4|5185.4|5191.6|5185.6|5185.6|5179.6|25
1617803580000|2021-04-07 13:53:00|5191.6|5185.6|5190.6|5184.6|5191.6|5185.6|5190.1|5184.1|7
1617803590000|2021-04-07 13:53:10|5190.8|5184.8|5192.8|5186.8|5193.1|5187.1|5190.3|5184.3|29
1617803600000|2021-04-07 13:53:20|5192.5|5186.5|5189.7|5183.7|5192.5|5186.5|5189.5|5183.5|22
1617803610000|2021-04-07 13:53:30|5189.4|5183.4|5191.4|5185.4|5191.4|5185.4|5189.2|5183.2|1
1617803620000|2021-04-07 13:53:40|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|2
1617803630000|2021-04-07 13:53:50|5191.7|5185.7|5191.9|5185.9|5191.9|5185.9|5191.7|5185.7|0
1617803640000|2021-04-07 13:54:00|5191.5|5185.5|5192.2|5186.2|5192.2|5186.2|5191.2|5185.2|11
1617803650000|2021-04-07 13:54:10|5192.7|5186.7|5198.6|5192.6|5198.6|5192.6|5192.5|5186.5|27
1617803660000|2021-04-07 13:54:20|5198.3|5192.3|5200.8|5194.8|5200.8|5194.8|5193.6|5187.6|40
1617803670000|2021-04-07 13:54:30|5200.3|5194.3|5201.2|5195.2|5201.5|5195.5|5200.3|5194.3|3
1617803680000|2021-04-07 13:54:40|5200.9|5194.9|5202.3|5196.3|5204.8|5198.8|5200.9|5194.9|26
1617803690000|2021-04-07 13:54:50|5201.3|5195.3|5199.5|5193.5|5201.3|5195.3|5199.5|5193.5|5
1617803700000|2021-04-07 13:55:00|5199|5193|5197.5|5191.5|5199|5193|5196|5190|14
1617803710000|2021-04-07 13:55:10|5199|5193|5199|5193|5200.2|5194.2|5198.7|5192.7|26
1617803720000|2021-04-07 13:55:20|5198.7|5192.7|5196.7|5190.7|5198.7|5192.7|5196.7|5190.7|4
1617803730000|2021-04-07 13:55:30|5196.4|5190.4|5191.5|5185.5|5196.4|5190.4|5191.2|5185.2|4
1617803740000|2021-04-07 13:55:40|5191.2|5185.2|5192.3|5186.3|5192.3|5186.3|5189.2|5183.2|23
1617803750000|2021-04-07 13:55:50|5192.5|5186.5|5197.6|5191.6|5197.6|5191.6|5192.5|5186.5|7
1617803760000|2021-04-07 13:56:00|5197.9|5191.9|5196.6|5190.6|5198.8|5192.8|5196.6|5190.6|8
1617803770000|2021-04-07 13:56:10|5196.8|5190.8|5196.8|5190.8|5197.4|5191.4|5196.8|5190.8|5
1617803780000|2021-04-07 13:56:20|5197.1|5191.1|5197.6|5191.6|5197.6|5191.6|5196.5|5190.5|69
1617803790000|2021-04-07 13:56:30|5198.3|5192.3|5198.6|5192.6|5200.6|5194.6|5198.3|5192.3|11
1617803800000|2021-04-07 13:56:40|5198.3|5192.3|5200|5194|5200.2|5194.2|5197.9|5191.9|24
1617803810000|2021-04-07 13:56:50|5198.5|5192.5|5199.5|5193.5|5199.5|5193.5|5197.7|5191.7|12
1617803820000|2021-04-07 13:57:00|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5196.5|5190.5|16
1617803830000|2021-04-07 13:57:10|5199.2|5193.2|5199.9|5193.9|5200.2|5194.2|5199.2|5193.2|2
1617803840000|2021-04-07 13:57:20|5200.9|5194.9|5201.2|5195.2|5201.2|5195.2|5200.9|5194.9|2
1617803850000|2021-04-07 13:57:30|5201.5|5195.5|5198.1|5192.1|5201.5|5195.5|5198.1|5192.1|12
1617803860000|2021-04-07 13:57:40|5195.1|5189.1|5195.7|5189.7|5195.7|5189.7|5193.5|5187.5|21
1617803870000|2021-04-07 13:57:50|5194.7|5188.7|5196.2|5190.2|5196.2|5190.2|5194.2|5188.2|5
1617803880000|2021-04-07 13:58:00|5195.9|5189.9|5195.7|5189.7|5197.2|5191.2|5195.7|5189.7|10
1617803890000|2021-04-07 13:58:10|5195.9|5189.9|5197.7|5191.7|5197.7|5191.7|5195.9|5189.9|7
1617803900000|2021-04-07 13:58:20|5199.2|5193.2|5201.2|5195.2|5201.2|5195.2|5199.2|5193.2|7
1617803910000|2021-04-07 13:58:30|5200.9|5194.9|5200.2|5194.2|5200.9|5194.9|5199.7|5193.7|2
1617803920000|2021-04-07 13:58:40|5199.2|5193.2|5200.2|5194.2|5200.4|5194.4|5199.2|5193.2|3
1617803930000|2021-04-07 13:58:50|5200.9|5194.9|5203.7|5197.7|5203.7|5197.7|5200.9|5194.9|20
1617803940000|2021-04-07 13:59:00|5205.2|5199.2|5204.2|5198.2|5205.9|5199.9|5204.2|5198.2|8
1617803950000|2021-04-07 13:59:10|5203.6|5197.6|5202|5196|5203.6|5197.6|5202|5196|2
1617803960000|2021-04-07 13:59:20|5203|5197|5202|5196|5203.3|5197.3|5202|5196|10
1617803970000|2021-04-07 13:59:30|5202.3|5196.3|5201.7|5195.7|5202.5|5196.5|5201.7|5195.7|3
1617803980000|2021-04-07 13:59:40|5201.9|5195.9|5198.6|5192.6|5202.1|5196.1|5197|5191|7
1617803990000|2021-04-07 13:59:50|5198.3|5192.3|5198.6|5192.6|5198.6|5192.6|5198.3|5192.3|0
1617804000000|2021-04-07 14:00:00|5198.9|5192.9|5193.9|5187.9|5198.9|5192.9|5193.9|5187.9|39
1617804010000|2021-04-07 14:00:10|5193.6|5187.6|5191.6|5185.6|5193.6|5187.6|5191.6|5185.6|26
1617804020000|2021-04-07 14:00:20|5192|5186|5192|5186|5193.6|5187.6|5190.8|5184.8|27
1617804030000|2021-04-07 14:00:30|5192.3|5186.3|5193.1|5187.1|5193.6|5187.6|5192.3|5186.3|2
1617804040000|2021-04-07 14:00:40|5193.6|5187.6|5193.9|5187.9|5196.4|5190.4|5193.6|5187.6|33
1617804050000|2021-04-07 14:00:50|5194.2|5188.2|5196.9|5190.9|5196.9|5190.9|5194.2|5188.2|6
1617804060000|2021-04-07 14:01:00|5197.2|5191.2|5197.4|5191.4|5198.1|5192.1|5196.7|5190.7|15
1617804070000|2021-04-07 14:01:10|5197.7|5191.7|5195.3|5189.3|5197.7|5191.7|5195.3|5189.3|17
1617804080000|2021-04-07 14:01:20|5194.8|5188.8|5195.6|5189.6|5195.6|5189.6|5194.4|5188.4|8
1617804090000|2021-04-07 14:01:30|5198.3|5192.3|5198.5|5192.5|5198.6|5192.6|5197.8|5191.8|7
1617804100000|2021-04-07 14:01:40|5197|5191|5198|5192|5198.8|5192.8|5197|5191|7
1617804110000|2021-04-07 14:01:50|5197.8|5191.8|5198.5|5192.5|5198.5|5192.5|5197.8|5191.8|1
1617804120000|2021-04-07 14:02:00|5200|5194|5198.3|5192.3|5201.3|5195.3|5197.8|5191.8|27
1617804130000|2021-04-07 14:02:10|5198|5192|5198|5192|5198|5192|5198|5192|16
1617804140000|2021-04-07 14:02:20|5196.5|5190.5|5194.7|5188.7|5197|5191|5194.7|5188.7|22
1617804150000|2021-04-07 14:02:30|5194|5188|5194|5188|5194|5188|5192.5|5186.5|22
1617804160000|2021-04-07 14:02:40|5193.8|5187.8|5195|5189|5195|5189|5192.8|5186.8|6
1617804170000|2021-04-07 14:02:50|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617804180000|2021-04-07 14:03:00|5194|5188|5192.7|5186.7|5194|5188|5192.7|5186.7|11
1617804190000|2021-04-07 14:03:10|5192.4|5186.4|5194.6|5188.6|5194.6|5188.6|5192.4|5186.4|10
1617804200000|2021-04-07 14:03:20|5194.8|5188.8|5194.3|5188.3|5194.8|5188.8|5193.8|5187.8|27
1617804210000|2021-04-07 14:03:30|5194.6|5188.6|5195.6|5189.6|5196.1|5190.1|5194.6|5188.6|13
1617804220000|2021-04-07 14:03:40|5194.8|5188.8|5195.1|5189.1|5195.1|5189.1|5194.8|5188.8|3
1617804230000|2021-04-07 14:03:50|5195.6|5189.6|5197.3|5191.3|5197.3|5191.3|5194.8|5188.8|15
1617804240000|2021-04-07 14:04:00|5196.1|5190.1|5195.7|5189.7|5196.8|5190.8|5195.7|5189.7|10
1617804250000|2021-04-07 14:04:10|5195.2|5189.2|5196.7|5190.7|5196.7|5190.7|5195.2|5189.2|13
1617804260000|2021-04-07 14:04:20|5196.2|5190.2|5195.7|5189.7|5196.2|5190.2|5195.7|5189.7|25
1617804270000|2021-04-07 14:04:30|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|9
1617804280000|2021-04-07 14:04:40|5195.7|5189.7|5195.4|5189.4|5196.6|5190.6|5195.4|5189.4|9
1617804290000|2021-04-07 14:04:50|5195.7|5189.7|5195.4|5189.4|5195.7|5189.7|5195.4|5189.4|3
1617804300000|2021-04-07 14:05:00|5195.1|5189.1|5192.6|5186.6|5195.4|5189.4|5192.1|5186.1|30
1617804310000|2021-04-07 14:05:10|5192.3|5186.3|5195.1|5189.1|5195.1|5189.1|5192.1|5186.1|10
1617804320000|2021-04-07 14:05:20|5195.2|5189.2|5196.1|5190.1|5196.6|5190.6|5195.1|5189.1|11
1617804330000|2021-04-07 14:05:30|5195.7|5189.7|5195.7|5189.7|5195.9|5189.9|5195.7|5189.7|10
1617804340000|2021-04-07 14:05:40|||||||||6
1617804350000|2021-04-07 14:05:50|5195.9|5189.9|5201.4|5195.4|5201.4|5195.4|5195.7|5189.7|25
1617804360000|2021-04-07 14:06:00|5200.6|5194.6|5198.9|5192.9|5201.9|5195.9|5198.3|5192.3|6
1617804370000|2021-04-07 14:06:10|5199.3|5193.3|5201.5|5195.5|5201.8|5195.8|5199.3|5193.3|36
1617804380000|2021-04-07 14:06:20|5201.8|5195.8|5202.3|5196.3|5204|5198|5201.5|5195.5|24
1617804390000|2021-04-07 14:06:30|5202.8|5196.8|5199.5|5193.5|5202.8|5196.8|5199.3|5193.3|7
1617804400000|2021-04-07 14:06:40|5200.1|5194.1|5202.2|5196.2|5202.2|5196.2|5199|5193|56
1617804410000|2021-04-07 14:06:50|5203.5|5197.5|5206|5200|5207.4|5201.4|5203.5|5197.5|20
1617804420000|2021-04-07 14:07:00|5205.4|5199.4|5217.2|5211.2|5218.7|5212.7|5205.1|5199.1|40
1617804430000|2021-04-07 14:07:10|5217|5211|5223.3|5217.3|5224|5218|5214.6|5208.6|46
1617804440000|2021-04-07 14:07:20|5221.5|5215.5|5225.3|5219.3|5226|5220|5220.5|5214.5|44
1617804450000|2021-04-07 14:07:30|5225.8|5219.8|5231.7|5225.7|5233.3|5227.3|5225.3|5219.3|42
1617804460000|2021-04-07 14:07:40|5231.5|5225.5|5228.1|5222.1|5232.3|5226.3|5227.6|5221.6|38
1617804470000|2021-04-07 14:07:50|5227.8|5221.8|5226.3|5220.3|5227.8|5221.8|5225.3|5219.3|15
1617804480000|2021-04-07 14:08:00|5226|5220|5230.7|5224.7|5230.7|5224.7|5224.8|5218.8|24
1617804490000|2021-04-07 14:08:10|5230|5224|5231|5225|5231.5|5225.5|5229|5223|19
1617804500000|2021-04-07 14:08:20|5230.3|5224.3|5227.9|5221.9|5230.5|5224.5|5227.9|5221.9|42
1617804510000|2021-04-07 14:08:30|5227.4|5221.4|5228.2|5222.2|5228.7|5222.7|5227.4|5221.4|15
1617804520000|2021-04-07 14:08:40|5227.9|5221.9|5226.2|5220.2|5227.9|5221.9|5226.2|5220.2|8
1617804530000|2021-04-07 14:08:50|5230.7|5224.7|5230|5224|5230.7|5224.7|5229.1|5223.1|8
1617804540000|2021-04-07 14:09:00|5230.3|5224.3|5231.4|5225.4|5234.8|5228.8|5229.1|5223.1|65
1617804550000|2021-04-07 14:09:10|5230.9|5224.9|5226|5220|5230.9|5224.9|5226|5220|19
1617804560000|2021-04-07 14:09:20|5225.5|5219.5|5226.5|5220.5|5226.8|5220.8|5225.5|5219.5|13
1617804570000|2021-04-07 14:09:30|5227|5221|5229.3|5223.3|5229.3|5223.3|5226|5220|2
1617804580000|2021-04-07 14:09:40|5229.5|5223.5|5231|5225|5231|5225|5229.5|5223.5|11
1617804590000|2021-04-07 14:09:50|5231.2|5225.2|5231|5225|5231.5|5225.5|5230|5224|9
1617804600000|2021-04-07 14:10:00|5230.2|5224.2|5226.7|5220.7|5230.7|5224.7|5226.7|5220.7|25
1617804610000|2021-04-07 14:10:10|5225.7|5219.7|5230.2|5224.2|5230.3|5224.3|5225.7|5219.7|88
1617804620000|2021-04-07 14:10:20|5230.5|5224.5|5230.2|5224.2|5231.2|5225.2|5229.5|5223.5|8
1617804630000|2021-04-07 14:10:30|5230|5224|5229|5223|5230|5224|5229|5223|6
1617804640000|2021-04-07 14:10:40|5228|5222|5226|5220|5228|5222|5226|5220|11
1617804650000|2021-04-07 14:10:50|5225.5|5219.5|5224.6|5218.6|5225.5|5219.5|5224.6|5218.6|7
1617804660000|2021-04-07 14:11:00|5224.4|5218.4|5221.5|5215.5|5224.7|5218.7|5221.5|5215.5|30
1617804670000|2021-04-07 14:11:10|5221.8|5215.8|5219|5213|5221.8|5215.8|5217.7|5211.7|41
1617804680000|2021-04-07 14:11:20|5218.7|5212.7|5215.2|5209.2|5218.7|5212.7|5215.2|5209.2|11
1617804690000|2021-04-07 14:11:30|5215|5209|5214.5|5208.5|5215.2|5209.2|5214.5|5208.5|5
1617804700000|2021-04-07 14:11:40|5214|5208|5214.7|5208.7|5214.7|5208.7|5214|5208|11
1617804710000|2021-04-07 14:11:50|5214.5|5208.5|5214.2|5208.2|5214.5|5208.5|5214.2|5208.2|10
1617804720000|2021-04-07 14:12:00|5214|5208|5212.5|5206.5|5214|5208|5212.5|5206.5|7
1617804730000|2021-04-07 14:12:10|5212.7|5206.7|5213|5207|5214.2|5208.2|5212.7|5206.7|4
1617804740000|2021-04-07 14:12:20|5212.7|5206.7|5213.7|5207.7|5213.7|5207.7|5212.7|5206.7|7
1617804750000|2021-04-07 14:12:30|5213.2|5207.2|5212|5206|5213.2|5207.2|5212|5206|6
1617804760000|2021-04-07 14:12:40|5211|5205|5212|5206|5212|5206|5211|5205|19
1617804770000|2021-04-07 14:12:50|5211.5|5205.5|5211.7|5205.7|5211.7|5205.7|5211.5|5205.5|6
1617804780000|2021-04-07 14:13:00|5211.5|5205.5|5207|5201|5211.5|5205.5|5207|5201|6
1617804790000|2021-04-07 14:13:10|5207.2|5201.2|5209.5|5203.5|5209.7|5203.7|5207.2|5201.2|11
1617804800000|2021-04-07 14:13:20|5209.7|5203.7|5211|5205|5212.2|5206.2|5209.7|5203.7|6
1617804810000|2021-04-07 14:13:30|5211.2|5205.2|5212|5206|5212.2|5206.2|5210.5|5204.5|3
1617804820000|2021-04-07 14:13:40|5213|5207|5215.8|5209.8|5215.8|5209.8|5213|5207|15
1617804830000|2021-04-07 14:13:50|5214.5|5208.5|5214|5208|5215.7|5209.7|5213.2|5207.2|11
1617804840000|2021-04-07 14:14:00|5214.2|5208.2|5215.1|5209.1|5215.5|5209.5|5214.2|5208.2|8
1617804850000|2021-04-07 14:14:10|5215.4|5209.4|5211.1|5205.1|5215.4|5209.4|5211.1|5205.1|35
1617804860000|2021-04-07 14:14:20|5211.4|5205.4|5212.3|5206.3|5212.3|5206.3|5211.4|5205.4|4
1617804870000|2021-04-07 14:14:30|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|2
1617804880000|2021-04-07 14:14:40|5211.1|5205.1|5210.4|5204.4|5211.1|5205.1|5210.4|5204.4|1
1617804890000|2021-04-07 14:14:50|5211.1|5205.1|5214.4|5208.4|5214.4|5208.4|5210.8|5204.8|19
1617804900000|2021-04-07 14:15:00|5214.7|5208.7|5214|5208|5214.7|5208.7|5213.7|5207.7|16
1617804910000|2021-04-07 14:15:10|5213.7|5207.7|5210.9|5204.9|5213.7|5207.7|5210.9|5204.9|27
1617804920000|2021-04-07 14:15:20|5210|5204|5207.2|5201.2|5210|5204|5207|5201|9
1617804930000|2021-04-07 14:15:30|5207.7|5201.7|5206.7|5200.7|5207.7|5201.7|5206.7|5200.7|8
1617804940000|2021-04-07 14:15:40|5206.9|5200.9|5208.2|5202.2|5208.2|5202.2|5206.9|5200.9|11
1617804950000|2021-04-07 14:15:50|5207.9|5201.9|5207.7|5201.7|5208.5|5202.5|5207.7|5201.7|5
1617804960000|2021-04-07 14:16:00|5207.4|5201.4|5207.2|5201.2|5207.4|5201.4|5207.2|5201.2|0
1617804970000|2021-04-07 14:16:10|5207|5201|5207|5201|5207.2|5201.2|5206.7|5200.7|1
1617804980000|2021-04-07 14:16:20|5207.2|5201.2|5207|5201|5207.2|5201.2|5207|5201|4
1617804990000|2021-04-07 14:16:30|5207.2|5201.2|5210.2|5204.2|5210.2|5204.2|5207.2|5201.2|8
1617805000000|2021-04-07 14:16:40|5210.5|5204.5|5211.2|5205.2|5211.8|5205.8|5210.5|5204.5|8
1617805010000|2021-04-07 14:16:50|5211.5|5205.5|5210|5204|5211.5|5205.5|5209.5|5203.5|6
1617805020000|2021-04-07 14:17:00|5209.7|5203.7|5208.2|5202.2|5209.7|5203.7|5208|5202|3
1617805030000|2021-04-07 14:17:10|5208.5|5202.5|5210.2|5204.2|5210.2|5204.2|5208.5|5202.5|17
1617805040000|2021-04-07 14:17:20|5211.5|5205.5|5212.7|5206.7|5212.7|5206.7|5211.5|5205.5|9
1617805050000|2021-04-07 14:17:30|5213.2|5207.2|5217.5|5211.5|5219|5213|5213.2|5207.2|18
1617805060000|2021-04-07 14:17:40|5217.8|5211.8|5218.2|5212.2|5218.2|5212.2|5217|5211|1
1617805070000|2021-04-07 14:17:50|5218.5|5212.5|5218.8|5212.8|5220.2|5214.2|5218.2|5212.2|12
1617805080000|2021-04-07 14:18:00|5216.5|5210.5|5215.8|5209.8|5216.5|5210.5|5215.8|5209.8|8
1617805090000|2021-04-07 14:18:10|5214.5|5208.5|5213.5|5207.5|5214.5|5208.5|5213.5|5207.5|0
1617805100000|2021-04-07 14:18:20|||||||||4
1617805110000|2021-04-07 14:18:30|5213.1|5207.1|5213.7|5207.7|5213.7|5207.7|5211.2|5205.2|9
1617805120000|2021-04-07 14:18:40|5213.5|5207.5|5214.8|5208.8|5214.8|5208.8|5213.5|5207.5|6
1617805130000|2021-04-07 14:18:50|5215.2|5209.2|5212.8|5206.8|5215.2|5209.2|5211.7|5205.7|10
1617805140000|2021-04-07 14:19:00|5213.3|5207.3|5213.1|5207.1|5213.3|5207.3|5213.1|5207.1|3
1617805150000|2021-04-07 14:19:10|5212.8|5206.8|5213.8|5207.8|5213.8|5207.8|5212.8|5206.8|5
1617805160000|2021-04-07 14:19:20|5214.3|5208.3|5216.9|5210.9|5216.9|5210.9|5214.3|5208.3|20
1617805170000|2021-04-07 14:19:30|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5214.8|5208.8|4
1617805180000|2021-04-07 14:19:40|5214.9|5208.9|5213.6|5207.6|5214.9|5208.9|5213.6|5207.6|3
1617805190000|2021-04-07 14:19:50|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|10
1617805200000|2021-04-07 14:20:00|5211.8|5205.8|5211|5205|5211.8|5205.8|5210.5|5204.5|12
1617805210000|2021-04-07 14:20:10|5210.4|5204.4|5208.7|5202.7|5210.5|5204.5|5208.7|5202.7|4
1617805220000|2021-04-07 14:20:20|5208.5|5202.5|5207.7|5201.7|5208.5|5202.5|5207.2|5201.2|17
1617805230000|2021-04-07 14:20:30|5207.4|5201.4|5207.7|5201.7|5208.7|5202.7|5207.4|5201.4|2
1617805240000|2021-04-07 14:20:40|5206.2|5200.2|5205.9|5199.9|5206.2|5200.2|5205.9|5199.9|32
1617805250000|2021-04-07 14:20:50|5205.8|5199.8|5206.6|5200.6|5206.7|5200.7|5205.8|5199.8|75
1617805260000|2021-04-07 14:21:00|5207.3|5201.3|5206.2|5200.2|5208.5|5202.5|5206.2|5200.2|102
1617805270000|2021-04-07 14:21:10|5206|5200|5208.2|5202.2|5208.2|5202.2|5206|5200|37
1617805280000|2021-04-07 14:21:20|5207.7|5201.7|5207.5|5201.5|5207.7|5201.7|5207.2|5201.2|23
1617805290000|2021-04-07 14:21:30|5208|5202|5209.2|5203.2|5209.2|5203.2|5207.9|5201.9|9
1617805300000|2021-04-07 14:21:40|5209|5203|5208.5|5202.5|5209|5203|5208.5|5202.5|1
1617805310000|2021-04-07 14:21:50|5208.2|5202.2|5207|5201|5208.2|5202.2|5206.5|5200.5|16
1617805320000|2021-04-07 14:22:00|5206.8|5200.8|5206.6|5200.6|5206.8|5200.8|5206.6|5200.6|15
1617805330000|2021-04-07 14:22:10|5204.8|5198.8|5204.6|5198.6|5204.8|5198.8|5202.3|5196.3|66
1617805340000|2021-04-07 14:22:20|5205.3|5199.3|5204.6|5198.6|5205.3|5199.3|5204.6|5198.6|8
1617805360000|2021-04-07 14:22:40|5202.8|5196.8|5203|5197|5203|5197|5202.1|5196.1|7
1617805370000|2021-04-07 14:22:50|||||||||11
1617805380000|2021-04-07 14:23:00|5203.3|5197.3|5203.6|5197.6|5203.8|5197.8|5203|5197|7
1617805390000|2021-04-07 14:23:10|5203.9|5197.9|5203.6|5197.6|5203.9|5197.9|5203.3|5197.3|4
1617805400000|2021-04-07 14:23:20|5203.3|5197.3|5201.5|5195.5|5203.3|5197.3|5201.5|5195.5|6
1617805410000|2021-04-07 14:23:30|5201.8|5195.8|5198|5192|5201.8|5195.8|5198|5192|15
1617805420000|2021-04-07 14:23:40|5198.3|5192.3|5198.3|5192.3|5198.8|5192.8|5198.3|5192.3|3
1617805430000|2021-04-07 14:23:50|5198|5192|5198|5192|5198|5192|5198|5192|7
1617805440000|2021-04-07 14:24:00|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.1|5192.1|4
1617805450000|2021-04-07 14:24:10|5198.9|5192.9|5199.7|5193.7|5200.2|5194.2|5198.3|5192.3|11
1617805460000|2021-04-07 14:24:20|5199.5|5193.5|5199.7|5193.7|5200|5194|5199.5|5193.5|5
1617805470000|2021-04-07 14:24:30|||||||||1
1617805480000|2021-04-07 14:24:40|||||||||1
1617805490000|2021-04-07 14:24:50|5200.4|5194.4|5203.2|5197.2|5203.8|5197.8|5200.4|5194.4|16
1617805500000|2021-04-07 14:25:00|5203.5|5197.5|5203|5197|5203.5|5197.5|5202.8|5196.8|16
1617805510000|2021-04-07 14:25:10|5202.8|5196.8|5201.5|5195.5|5202.8|5196.8|5201.2|5195.2|5
1617805520000|2021-04-07 14:25:20|5201.7|5195.7|5201|5195|5201.7|5195.7|5200.8|5194.8|6
1617805530000|2021-04-07 14:25:30|5201.1|5195.1|5202|5196|5202|5196|5200|5194|12
1617805550000|2021-04-07 14:25:50|5202.2|5196.2|5203.3|5197.3|5203.3|5197.3|5202.2|5196.2|6
1617805560000|2021-04-07 14:26:00|5203.5|5197.5|5208.4|5202.4|5208.4|5202.4|5203.3|5197.3|22
1617805570000|2021-04-07 14:26:10|5208.7|5202.7|5209.9|5203.9|5209.9|5203.9|5208.6|5202.6|4
1617805580000|2021-04-07 14:26:20|5210.2|5204.2|5209.2|5203.2|5210.2|5204.2|5208.9|5202.9|9
1617805590000|2021-04-07 14:26:30|||||||||1
1617805600000|2021-04-07 14:26:40|5208.7|5202.7|5206.3|5200.3|5208.7|5202.7|5206.3|5200.3|2
1617805610000|2021-04-07 14:26:50|5206.6|5200.6|5207.6|5201.6|5207.6|5201.6|5206.6|5200.6|8
1617805620000|2021-04-07 14:27:00|5207.9|5201.9|5207.6|5201.6|5207.9|5201.9|5207.6|5201.6|6
1617805630000|2021-04-07 14:27:10|5209.2|5203.2|5210.8|5204.8|5211|5205|5209.2|5203.2|41
1617805640000|2021-04-07 14:27:20|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5
1617805650000|2021-04-07 14:27:30|5210.8|5204.8|5211.5|5205.5|5211.5|5205.5|5210.8|5204.8|2
1617805660000|2021-04-07 14:27:40|5211.8|5205.8|5214.5|5208.5|5215.5|5209.5|5211.8|5205.8|10
1617805670000|2021-04-07 14:27:50|5213.8|5207.8|5217.5|5211.5|5218|5212|5213.7|5207.7|10
1617805680000|2021-04-07 14:28:00|5216.9|5210.9|5215.7|5209.7|5217.5|5211.5|5215.7|5209.7|8
1617805690000|2021-04-07 14:28:10|5215.5|5209.5|5211.2|5205.2|5215.5|5209.5|5211.2|5205.2|34
1617805700000|2021-04-07 14:28:20|5212|5206|5212.7|5206.7|5212.7|5206.7|5212|5206|7
1617805710000|2021-04-07 14:28:30|5213|5207|5214.7|5208.7|5214.7|5208.7|5213|5207|3
1617805720000|2021-04-07 14:28:40|5214.3|5208.3|5211.4|5205.4|5214.8|5208.8|5211.4|5205.4|9
1617805730000|2021-04-07 14:28:50|5210.2|5204.2|5209.9|5203.9|5210.2|5204.2|5209.4|5203.4|3
1617805740000|2021-04-07 14:29:00|5209.4|5203.4|5209|5203|5209.4|5203.4|5207.1|5201.1|28
1617805750000|2021-04-07 14:29:10|5209.5|5203.5|5209|5203|5209.5|5203.5|5208|5202|2
1617805760000|2021-04-07 14:29:20|5209.3|5203.3|5211|5205|5211|5205|5209.3|5203.3|5
1617805770000|2021-04-07 14:29:30|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|4
1617805780000|2021-04-07 14:29:40|5210.9|5204.9|5210.8|5204.8|5212.3|5206.3|5210.8|5204.8|28
1617805790000|2021-04-07 14:29:50|5211.3|5205.3|5211|5205|5211.3|5205.3|5211|5205|9
1617805800000|2021-04-07 14:30:00|5211.7|5205.7|5208.9|5202.9|5212|5206|5208.9|5202.9|32
1617805810000|2021-04-07 14:30:10|5207.9|5201.9|5208|5202|5208|5202|5207.3|5201.3|10
1617805820000|2021-04-07 14:30:20|5208.1|5202.1|5209|5203|5209|5203|5207.8|5201.8|16
1617805830000|2021-04-07 14:30:30|5209.3|5203.3|5209.4|5203.4|5209.7|5203.7|5207.7|5201.7|11
1617805840000|2021-04-07 14:30:40|5209.1|5203.1|5208.6|5202.6|5209.4|5203.4|5208.6|5202.6|27
1617805850000|2021-04-07 14:30:50|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|25
1617805860000|2021-04-07 14:31:00|5208.4|5202.4|5203.3|5197.3|5208.9|5202.9|5203.3|5197.3|32
1617805870000|2021-04-07 14:31:10|5204.3|5198.3|5203.1|5197.1|5204.3|5198.3|5203.1|5197.1|17
1617805880000|2021-04-07 14:31:20|5202.9|5196.9|5202.6|5196.6|5202.9|5196.9|5200.8|5194.8|19
1617805890000|2021-04-07 14:31:30|5203|5197|5205.1|5199.1|5205.1|5199.1|5203|5197|8
1617805900000|2021-04-07 14:31:40|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|3
1617805910000|2021-04-07 14:31:50|5205.1|5199.1|5206|5200|5206.8|5200.8|5204.5|5198.5|11
1617805920000|2021-04-07 14:32:00|5206.3|5200.3|5202|5196|5206.3|5200.3|5202|5196|4
1617805930000|2021-04-07 14:32:10|5201.7|5195.7|5202.7|5196.7|5202.7|5196.7|5201|5195|16
1617805940000|2021-04-07 14:32:20|5206.4|5200.4|5207.9|5201.9|5208.1|5202.1|5206.4|5200.4|62
1617805950000|2021-04-07 14:32:30|5206.7|5200.7|5205.4|5199.4|5206.7|5200.7|5205.4|5199.4|14
1617805960000|2021-04-07 14:32:40|5204.9|5198.9|5206.4|5200.4|5206.4|5200.4|5204.1|5198.1|8
1617805970000|2021-04-07 14:32:50|5206.6|5200.6|5207.4|5201.4|5207.4|5201.4|5206.6|5200.6|3
1617805980000|2021-04-07 14:33:00|5207.7|5201.7|5208.1|5202.1|5208.4|5202.4|5207.7|5201.7|4
1617805990000|2021-04-07 14:33:10|5207.7|5201.7|5206.4|5200.4|5207.7|5201.7|5206.1|5200.1|16
1617806000000|2021-04-07 14:33:20|5206.1|5200.1|5209.2|5203.2|5209.2|5203.2|5205.9|5199.9|20
1617806010000|2021-04-07 14:33:30|5209.5|5203.5|5208.9|5202.9|5209.9|5203.9|5208.9|5202.9|5
1617806020000|2021-04-07 14:33:40|5209.1|5203.1|5210.8|5204.8|5211.9|5205.9|5209.1|5203.1|9
1617806030000|2021-04-07 14:33:50|5210.7|5204.7|5212|5206|5212|5206|5210.7|5204.7|10
1617806040000|2021-04-07 14:34:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5
1617806050000|2021-04-07 14:34:10|5212.1|5206.1|5210.7|5204.7|5212.3|5206.3|5210.7|5204.7|2
1617806060000|2021-04-07 14:34:20|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|12
1617806070000|2021-04-07 14:34:30|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|3
1617806080000|2021-04-07 14:34:40|5210.1|5204.1|5208.3|5202.3|5210.1|5204.1|5208.3|5202.3|10
1617806090000|2021-04-07 14:34:50|5207.7|5201.7|5208.6|5202.6|5208.8|5202.8|5207.7|5201.7|15
1617806100000|2021-04-07 14:35:00|5208.3|5202.3|5206.7|5200.7|5208.3|5202.3|5206.7|5200.7|23
1617806110000|2021-04-07 14:35:10|5206.4|5200.4|5203.4|5197.4|5206.4|5200.4|5203.2|5197.2|8
1617806120000|2021-04-07 14:35:20|5203|5197|5202.4|5196.4|5203.2|5197.2|5202.4|5196.4|6
1617806130000|2021-04-07 14:35:30|5202.6|5196.6|5202.8|5196.8|5204.7|5198.7|5202.6|5196.6|23
1617806140000|2021-04-07 14:35:40|5203.1|5197.1|5201.6|5195.6|5203.4|5197.4|5201.6|5195.6|13
1617806150000|2021-04-07 14:35:50|5202.6|5196.6|5202.6|5196.6|5202.8|5196.8|5202.6|5196.6|2
1617806160000|2021-04-07 14:36:00|5202.1|5196.1|5202.9|5196.9|5202.9|5196.9|5201.9|5195.9|11
1617806170000|2021-04-07 14:36:10|5203.1|5197.1|5202.6|5196.6|5203.4|5197.4|5202.1|5196.1|2
1617806180000|2021-04-07 14:36:20|5202.2|5196.2|5201.8|5195.8|5202.2|5196.2|5201.8|5195.8|14
1617806190000|2021-04-07 14:36:30|5202.1|5196.1|5201.3|5195.3|5202.1|5196.1|5201.3|5195.3|4
1617806210000|2021-04-07 14:36:50|5202.1|5196.1|5204.7|5198.7|5205|5199|5202.1|5196.1|15
1617806220000|2021-04-07 14:37:00|5205|5199|5203.1|5197.1|5205.2|5199.2|5202.9|5196.9|23
1617806230000|2021-04-07 14:37:10|5203.4|5197.4|5201.6|5195.6|5203.4|5197.4|5201.6|5195.6|16
1617806240000|2021-04-07 14:37:20|5201.9|5195.9|5202.4|5196.4|5203.7|5197.7|5201.6|5195.6|21
1617806250000|2021-04-07 14:37:30|5202.1|5196.1|5201.9|5195.9|5202.1|5196.1|5201.6|5195.6|12
1617806260000|2021-04-07 14:37:40|5202.1|5196.1|5198.7|5192.7|5202.3|5196.3|5198.5|5192.5|17
1617806270000|2021-04-07 14:37:50|5198.2|5192.2|5195.4|5189.4|5198.7|5192.7|5195.4|5189.4|89
1617806280000|2021-04-07 14:38:00|5195.7|5189.7|5196.5|5190.5|5196.7|5190.7|5195.5|5189.5|13
1617806290000|2021-04-07 14:38:10|5197|5191|5197.3|5191.3|5197.4|5191.4|5196.2|5190.2|10
1617806300000|2021-04-07 14:38:20|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|0
1617806310000|2021-04-07 14:38:30|5197.1|5191.1|5197.9|5191.9|5197.9|5191.9|5196.9|5190.9|8
1617806320000|2021-04-07 14:38:40|5200.3|5194.3|5200|5194|5200.3|5194.3|5200|5194|2
1617806330000|2021-04-07 14:38:50|5199.4|5193.4|5195.7|5189.7|5199.4|5193.4|5195.2|5189.2|21
1617806340000|2021-04-07 14:39:00|5194.8|5188.8|5195|5189|5195.2|5189.2|5194.5|5188.5|11
1617806350000|2021-04-07 14:39:10|5194.7|5188.7|5197|5191|5197.2|5191.2|5194.7|5188.7|17
1617806360000|2021-04-07 14:39:20|5197.2|5191.2|5199.2|5193.2|5199.2|5193.2|5197.2|5191.2|6
1617806370000|2021-04-07 14:39:30|5201.4|5195.4|5204.7|5198.7|5204.7|5198.7|5201.4|5195.4|10
1617806380000|2021-04-07 14:39:40|5204.4|5198.4|5205.2|5199.2|5205.6|5199.6|5204|5198|18
1617806390000|2021-04-07 14:39:50|5204.9|5198.9|5199.8|5193.8|5204.9|5198.9|5199.8|5193.8|28
1617806400000|2021-04-07 14:40:00|5200.3|5194.3|5196|5190|5200.3|5194.3|5196|5190|25
1617806410000|2021-04-07 14:40:10|5196.4|5190.4|5196.6|5190.6|5196.6|5190.6|5195.9|5189.9|2
1617806420000|2021-04-07 14:40:20|5196.8|5190.8|5197.1|5191.1|5197.1|5191.1|5196.8|5190.8|8
1617806430000|2021-04-07 14:40:30|5197.4|5191.4|5197.3|5191.3|5199.3|5193.3|5197.3|5191.3|24
1617806440000|2021-04-07 14:40:40|5196.3|5190.3|5196.6|5190.6|5197.3|5191.3|5195.6|5189.6|26
1617806450000|2021-04-07 14:40:50|5197.3|5191.3|5194.1|5188.1|5197.3|5191.3|5194.1|5188.1|51
1617806460000|2021-04-07 14:41:00|5193.8|5187.8|5194.8|5188.8|5194.8|5188.8|5193.8|5187.8|18
1617806470000|2021-04-07 14:41:10|5196|5190|5196.3|5190.3|5196.3|5190.3|5196|5190|2
1617806490000|2021-04-07 14:41:30|5196.8|5190.8|5196.8|5190.8|5197.8|5191.8|5196.8|5190.8|9
1617806500000|2021-04-07 14:41:40|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|13
1617806510000|2021-04-07 14:41:50|5195.6|5189.6|5194.9|5188.9|5195.6|5189.6|5194.9|5188.9|8
1617806520000|2021-04-07 14:42:00|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.1|5189.1|12
1617806530000|2021-04-07 14:42:10|5194.8|5188.8|5193.9|5187.9|5194.8|5188.8|5193.9|5187.9|5
1617806540000|2021-04-07 14:42:20|5193.5|5187.5|5192.6|5186.6|5193.5|5187.5|5191.8|5185.8|22
1617806550000|2021-04-07 14:42:30|5192.8|5186.8|5193.1|5187.1|5193.1|5187.1|5192.6|5186.6|6
1617806560000|2021-04-07 14:42:40|5192.9|5186.9|5192.6|5186.6|5192.9|5186.9|5192.6|5186.6|3
1617806570000|2021-04-07 14:42:50|5191.4|5185.4|5191.7|5185.7|5192.4|5186.4|5191.4|5185.4|6
1617806580000|2021-04-07 14:43:00|5191.4|5185.4|5191.2|5185.2|5191.4|5185.4|5190.7|5184.7|6
1617806590000|2021-04-07 14:43:10|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5
1617806600000|2021-04-07 14:43:20|5192.9|5186.9|5194.4|5188.4|5194.4|5188.4|5192.9|5186.9|2
1617806610000|2021-04-07 14:43:30|||||||||4
1617806620000|2021-04-07 14:43:40|5194.2|5188.2|5196|5190|5197.1|5191.1|5194.2|5188.2|19
1617806630000|2021-04-07 14:43:50|5196.1|5190.1|5198.9|5192.9|5198.9|5192.9|5196.1|5190.1|9
1617806640000|2021-04-07 14:44:00|5199.1|5193.1|5199.4|5193.4|5199.6|5193.6|5199.1|5193.1|14
1617806650000|2021-04-07 14:44:10|5199.1|5193.1|5201.9|5195.9|5201.9|5195.9|5199.1|5193.1|42
1617806660000|2021-04-07 14:44:20|5202.2|5196.2|5207.1|5201.1|5207.1|5201.1|5202.2|5196.2|7
1617806670000|2021-04-07 14:44:30|5207.4|5201.4|5207.9|5201.9|5208|5202|5207.4|5201.4|21
1617806680000|2021-04-07 14:44:40|5207.7|5201.7|5207.7|5201.7|5207.9|5201.9|5207.7|5201.7|7
1617806690000|2021-04-07 14:44:50|5207.9|5201.9|5208.7|5202.7|5209.7|5203.7|5207.9|5201.9|12
1617806700000|2021-04-07 14:45:00|5209|5203|5208.6|5202.6|5209.2|5203.2|5208.1|5202.1|24
1617806710000|2021-04-07 14:45:10|5206.9|5200.9|5205.1|5199.1|5206.9|5200.9|5204.7|5198.7|8
1617806720000|2021-04-07 14:45:20|5204.9|5198.9|5206.9|5200.9|5206.9|5200.9|5204.7|5198.7|13
1617806730000|2021-04-07 14:45:30|5206.4|5200.4|5206.2|5200.2|5206.4|5200.4|5206.2|5200.2|8
1617806740000|2021-04-07 14:45:40|5207.4|5201.4|5206.7|5200.7|5207.4|5201.4|5206.4|5200.4|1
1617806750000|2021-04-07 14:45:50|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1617806760000|2021-04-07 14:46:00|5206.7|5200.7|5201.6|5195.6|5207.2|5201.2|5201.6|5195.6|42
1617806770000|2021-04-07 14:46:10|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|0
1617806780000|2021-04-07 14:46:20|5202.8|5196.8|5206.4|5200.4|5206.9|5200.9|5202.8|5196.8|20
1617806790000|2021-04-07 14:46:30|5206.2|5200.2|5204.9|5198.9|5206.2|5200.2|5204.4|5198.4|17
1617806800000|2021-04-07 14:46:40|5204.2|5198.2|5202.1|5196.1|5204.2|5198.2|5201.9|5195.9|15
1617806810000|2021-04-07 14:46:50|5203.9|5197.9|5205.1|5199.1|5205.1|5199.1|5203.9|5197.9|3
1617806820000|2021-04-07 14:47:00|5204.6|5198.6|5204.1|5198.1|5204.6|5198.6|5203.6|5197.6|39
1617806830000|2021-04-07 14:47:10|5203.9|5197.9|5204.1|5198.1|5204.1|5198.1|5203.2|5197.2|2
1617806840000|2021-04-07 14:47:20|5205.7|5199.7|5206.2|5200.2|5206.2|5200.2|5205.2|5199.2|7
1617806850000|2021-04-07 14:47:30|5206.4|5200.4|5207.8|5201.8|5207.8|5201.8|5206.4|5200.4|22
1617806860000|2021-04-07 14:47:40|5207.2|5201.2|5205.5|5199.5|5207.2|5201.2|5205.2|5199.2|14
1617806870000|2021-04-07 14:47:50|5205.2|5199.2|5203.8|5197.8|5205.2|5199.2|5203.8|5197.8|16
1617806880000|2021-04-07 14:48:00|5204.4|5198.4|5205.7|5199.7|5206.2|5200.2|5204.4|5198.4|13
1617806900000|2021-04-07 14:48:20|5206|5200|5204.1|5198.1|5206.4|5200.4|5204.1|5198.1|6
1617806910000|2021-04-07 14:48:30|5203.9|5197.9|5200.7|5194.7|5203.9|5197.9|5200.7|5194.7|8
1617806920000|2021-04-07 14:48:40|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|3
1617806930000|2021-04-07 14:48:50|5200.1|5194.1|5200.6|5194.6|5200.6|5194.6|5200.1|5194.1|2
1617806940000|2021-04-07 14:49:00|5201.1|5195.1|5198.6|5192.6|5201.1|5195.1|5198.6|5192.6|11
1617806950000|2021-04-07 14:49:10|5198.3|5192.3|5196.3|5190.3|5198.3|5192.3|5196.3|5190.3|10
1617806960000|2021-04-07 14:49:20|5196.1|5190.1|5195.6|5189.6|5196.3|5190.3|5194.1|5188.1|3
1617806970000|2021-04-07 14:49:30|||||||||6
1617806980000|2021-04-07 14:49:40|5195.3|5189.3|5197.6|5191.6|5197.6|5191.6|5195.3|5189.3|21
1617806990000|2021-04-07 14:49:50|5197.3|5191.3|5197.1|5191.1|5197.6|5191.6|5196.1|5190.1|20
1617807000000|2021-04-07 14:50:00|5196.8|5190.8|5195.8|5189.8|5196.8|5190.8|5195.8|5189.8|8
1617807010000|2021-04-07 14:50:10|5196.1|5190.1|5195.8|5189.8|5196.6|5190.6|5195.2|5189.2|8
1617807020000|2021-04-07 14:50:20|5196.1|5190.1|5197.1|5191.1|5197.1|5191.1|5196.1|5190.1|15
1617807030000|2021-04-07 14:50:30|5196.8|5190.8|5196.1|5190.1|5197.1|5191.1|5196.1|5190.1|9
1617807040000|2021-04-07 14:50:40|5195.8|5189.8|5193.1|5187.1|5195.8|5189.8|5193.1|5187.1|15
1617807050000|2021-04-07 14:50:50|5192.8|5186.8|5194.3|5188.3|5194.8|5188.8|5192.8|5186.8|6
1617807060000|2021-04-07 14:51:00|5194.6|5188.6|5195.8|5189.8|5195.8|5189.8|5194.6|5188.6|9
1617807070000|2021-04-07 14:51:10|5196.1|5190.1|5196.3|5190.3|5196.3|5190.3|5195.8|5189.8|19
1617807080000|2021-04-07 14:51:20|5196.8|5190.8|5196.3|5190.3|5197|5191|5196.3|5190.3|1
1617807090000|2021-04-07 14:51:30|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|11
1617807100000|2021-04-07 14:51:40|5195|5189|5194.3|5188.3|5195|5189|5194.3|5188.3|4
1617807120000|2021-04-07 14:52:00|5192.7|5186.7|5194.2|5188.2|5194.2|5188.2|5192.7|5186.7|18
1617807130000|2021-04-07 14:52:10|5194|5188|5194.4|5188.4|5194.4|5188.4|5194|5188|7
1617807140000|2021-04-07 14:52:20|5196.5|5190.5|5195.5|5189.5|5196.5|5190.5|5195|5189|5
1617807150000|2021-04-07 14:52:30|5195.8|5189.8|5196.3|5190.3|5197|5191|5195.8|5189.8|7
1617807160000|2021-04-07 14:52:40|5196|5190|5196.3|5190.3|5196.3|5190.3|5196|5190|1
1617807170000|2021-04-07 14:52:50|5196.5|5190.5|5194.5|5188.5|5196.5|5190.5|5194.5|5188.5|4
1617807180000|2021-04-07 14:53:00|5195|5189|5193.8|5187.8|5195|5189|5193.8|5187.8|4
1617807190000|2021-04-07 14:53:10|5193.3|5187.3|5194|5188|5194.5|5188.5|5193.2|5187.2|14
1617807210000|2021-04-07 14:53:30|5195.5|5189.5|5194.3|5188.3|5195.5|5189.5|5194.3|5188.3|10
1617807220000|2021-04-07 14:53:40|5194|5188|5194.3|5188.3|5195|5189|5194|5188|9
1617807230000|2021-04-07 14:53:50|5193.8|5187.8|5191|5185|5193.8|5187.8|5191|5185|12
1617807240000|2021-04-07 14:54:00|5190.8|5184.8|5191.3|5185.3|5191.3|5185.3|5190.8|5184.8|12
1617807250000|2021-04-07 14:54:10|5193|5187|5193.5|5187.5|5193.8|5187.8|5193|5187|12
1617807260000|2021-04-07 14:54:20|5193.3|5187.3|5190.6|5184.6|5193.8|5187.8|5190.6|5184.6|16
1617807270000|2021-04-07 14:54:30|5190.9|5184.9|5192.1|5186.1|5192.1|5186.1|5190.9|5184.9|12
1617807280000|2021-04-07 14:54:40|5192.4|5186.4|5198.3|5192.3|5198.3|5192.3|5192.1|5186.1|107
1617807290000|2021-04-07 14:54:50|5199.3|5193.3|5197.5|5191.5|5199.3|5193.3|5196.7|5190.7|41
1617807300000|2021-04-07 14:55:00|5192.3|5186.3|5193.2|5187.2|5194.3|5188.3|5192.3|5186.3|116
1617807310000|2021-04-07 14:55:10|5193.5|5187.5|5198|5192|5198|5192|5193.2|5187.2|11
1617807320000|2021-04-07 14:55:20|5197.5|5191.5|5196.3|5190.3|5197.8|5191.8|5196|5190|13
1617807330000|2021-04-07 14:55:30|5196.5|5190.5|5194.2|5188.2|5196.5|5190.5|5193.7|5187.7|22
1617807340000|2021-04-07 14:55:40|5194.5|5188.5|5194|5188|5194.5|5188.5|5194|5188|2
1617807350000|2021-04-07 14:55:50|||||||||6
1617807360000|2021-04-07 14:56:00|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|4
1617807370000|2021-04-07 14:56:10|5195|5189|5197.7|5191.7|5197.7|5191.7|5195|5189|27
1617807380000|2021-04-07 14:56:20|5198.2|5192.2|5200|5194|5200|5194|5198.2|5192.2|11
1617807390000|2021-04-07 14:56:30|5198.7|5192.7|5199.3|5193.3|5199.3|5193.3|5198.2|5192.2|18
1617807400000|2021-04-07 14:56:40|5199.5|5193.5|5199.6|5193.6|5200|5194|5199.5|5193.5|3
1617807410000|2021-04-07 14:56:50|5199.8|5193.8|5203.1|5197.1|5203.6|5197.6|5199.8|5193.8|15
1617807420000|2021-04-07 14:57:00|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617807430000|2021-04-07 14:57:10|5202|5196|5202|5196|5202|5196|5202|5196|14
1617807440000|2021-04-07 14:57:20|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|1
1617807450000|2021-04-07 14:57:30|||||||||5
1617807460000|2021-04-07 14:57:40|5203.1|5197.1|5203.3|5197.3|5203.3|5197.3|5203|5197|4
1617807470000|2021-04-07 14:57:50|5203.8|5197.8|5203.5|5197.5|5203.8|5197.8|5202.7|5196.7|14
1617807480000|2021-04-07 14:58:00|5203.3|5197.3|5203.3|5197.3|5203.5|5197.5|5202.5|5196.5|4
1617807490000|2021-04-07 14:58:10|5203.2|5197.2|5203|5197|5203.2|5197.2|5203|5197|47
1617807500000|2021-04-07 14:58:20|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|1
1617807510000|2021-04-07 14:58:30|5203.5|5197.5|5203|5197|5203.5|5197.5|5203|5197|2
1617807520000|2021-04-07 14:58:40|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5202.5|5196.5|19
1617807530000|2021-04-07 14:58:50|5202.9|5196.9|5204.7|5198.7|5204.7|5198.7|5202.7|5196.7|8
1617807540000|2021-04-07 14:59:00|5205|5199|5204.9|5198.9|5205|5199|5204.9|5198.9|5
1617807550000|2021-04-07 14:59:10|||||||||8
1617807560000|2021-04-07 14:59:20|||||||||8
1617807580000|2021-04-07 14:59:40|5203.6|5197.6|5201.8|5195.8|5204.4|5198.4|5201.8|5195.8|29
1617807590000|2021-04-07 14:59:50|||||||||8
1617807600000|2021-04-07 15:00:00|5202.1|5196.1|5199.4|5193.4|5202.1|5196.1|5199.1|5193.1|62
1617807610000|2021-04-07 15:00:10|5199.1|5193.1|5198.1|5192.1|5199.4|5193.4|5198.1|5192.1|5
1617807620000|2021-04-07 15:00:20|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|22
1617807640000|2021-04-07 15:00:40|5197.9|5191.9|5197.7|5191.7|5197.9|5191.9|5197.7|5191.7|4
1617807650000|2021-04-07 15:00:50|5197.9|5191.9|5197.4|5191.4|5197.9|5191.9|5197.1|5191.1|1
1617807660000|2021-04-07 15:01:00|5197.1|5191.1|5196.1|5190.1|5197.4|5191.4|5195.8|5189.8|11
1617807680000|2021-04-07 15:01:20|5195.6|5189.6|5195.8|5189.8|5195.8|5189.8|5195.6|5189.6|3
1617807690000|2021-04-07 15:01:30|5195.6|5189.6|5195|5189|5195.9|5189.9|5195|5189|1
1617807700000|2021-04-07 15:01:40|5193.9|5187.9|5193.7|5187.7|5193.9|5187.9|5193.7|5187.7|3
1617807710000|2021-04-07 15:01:50|||||||||3
1617807720000|2021-04-07 15:02:00|5194.2|5188.2|5195.2|5189.2|5195.2|5189.2|5194.2|5188.2|6
1617807730000|2021-04-07 15:02:10|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|7
1617807740000|2021-04-07 15:02:20|5194|5188|5194.2|5188.2|5194.2|5188.2|5194|5188|6
1617807750000|2021-04-07 15:02:30|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617807760000|2021-04-07 15:02:40|5194.3|5188.3|5194.5|5188.5|5194.5|5188.5|5194.3|5188.3|10
1617807770000|2021-04-07 15:02:50|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194.5|5188.5|1
1617807780000|2021-04-07 15:03:00|5194|5188|5194.5|5188.5|5194.5|5188.5|5193.7|5187.7|13
1617807790000|2021-04-07 15:03:10|||||||||1
1617807800000|2021-04-07 15:03:20|5193|5187|5193|5187|5193|5187|5193|5187|4
1617807810000|2021-04-07 15:03:30|||||||||5
1617807820000|2021-04-07 15:03:40|5193.2|5187.2|5194.2|5188.2|5194.2|5188.2|5193.2|5187.2|28
1617807830000|2021-04-07 15:03:50|5194|5188|5194|5188|5194|5188|5194|5188|2
1617807840000|2021-04-07 15:04:00|||||||||1
1617807850000|2021-04-07 15:04:10|5193.2|5187.2|5193.2|5187.2|5193.5|5187.5|5193.2|5187.2|4
1617807860000|2021-04-07 15:04:20|5192.9|5186.9|5192.2|5186.2|5192.9|5186.9|5191.2|5185.2|30
1617807870000|2021-04-07 15:04:30|5191.9|5185.9|5192.2|5186.2|5192.2|5186.2|5191.9|5185.9|2
1617807880000|2021-04-07 15:04:40|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|1
1617807890000|2021-04-07 15:04:50|5191|5185|5192.2|5186.2|5192.2|5186.2|5191|5185|10
1617807900000|2021-04-07 15:05:00|5192.5|5186.5|5192.2|5186.2|5192.5|5186.5|5191.7|5185.7|1
1617807910000|2021-04-07 15:05:10|5191.7|5185.7|5191.9|5185.9|5192.2|5186.2|5191.7|5185.7|3
1617807920000|2021-04-07 15:05:20|5192.4|5186.4|5192.5|5186.5|5192.5|5186.5|5191.7|5185.7|4
1617807940000|2021-04-07 15:05:40|5192.2|5186.2|5192.5|5186.5|5192.8|5186.8|5192.2|5186.2|5
1617807950000|2021-04-07 15:05:50|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|2
1617807960000|2021-04-07 15:06:00|5193.8|5187.8|5187.5|5181.5|5193.8|5187.8|5187.1|5181.1|24
1617807970000|2021-04-07 15:06:10|5187.8|5181.8|5188.8|5182.8|5188.8|5182.8|5187.8|5181.8|7
1617807980000|2021-04-07 15:06:20|5189.6|5183.6|5188.3|5182.3|5189.6|5183.6|5188.3|5182.3|3
1617807990000|2021-04-07 15:06:30|||||||||2
1617808000000|2021-04-07 15:06:40|5187.8|5181.8|5188.1|5182.1|5188.6|5182.6|5187.8|5181.8|12
1617808010000|2021-04-07 15:06:50|5187.9|5181.9|5187.7|5181.7|5188.1|5182.1|5187.7|5181.7|4
1617808020000|2021-04-07 15:07:00|5187.9|5181.9|5187.7|5181.7|5187.9|5181.9|5187.4|5181.4|3
1617808030000|2021-04-07 15:07:10|5188|5182|5187.7|5181.7|5188|5182|5187.7|5181.7|6
1617808040000|2021-04-07 15:07:20|5187.9|5181.9|5188.7|5182.7|5188.7|5182.7|5187.9|5181.9|9
1617808050000|2021-04-07 15:07:30|5188.4|5182.4|5189.9|5183.9|5189.9|5183.9|5188.4|5182.4|10
1617808060000|2021-04-07 15:07:40|5190.2|5184.2|5189.7|5183.7|5190.2|5184.2|5189.7|5183.7|13
1617808070000|2021-04-07 15:07:50|||||||||7
1617808080000|2021-04-07 15:08:00|5190|5184|5193.5|5187.5|5193.8|5187.8|5190|5184|7
1617808090000|2021-04-07 15:08:10|5194|5188|5196.3|5190.3|5197.1|5191.1|5194|5188|19
1617808100000|2021-04-07 15:08:20|5196.1|5190.1|5195.3|5189.3|5196.1|5190.1|5195.3|5189.3|3
1617808110000|2021-04-07 15:08:30|5195.1|5189.1|5195.3|5189.3|5195.3|5189.3|5195.1|5189.1|2
1617808120000|2021-04-07 15:08:40|5196.1|5190.1|5198.1|5192.1|5198.1|5192.1|5196.1|5190.1|12
1617808130000|2021-04-07 15:08:50|5198.5|5192.5|5197.4|5191.4|5199.1|5193.1|5197.4|5191.4|10
1617808140000|2021-04-07 15:09:00|5197.1|5191.1|5196.1|5190.1|5197.4|5191.4|5196.1|5190.1|7
1617808150000|2021-04-07 15:09:10|5195.9|5189.9|5198.1|5192.1|5198.1|5192.1|5195.9|5189.9|33
1617808160000|2021-04-07 15:09:20|5197.9|5191.9|5198.1|5192.1|5198.1|5192.1|5197.9|5191.9|13
1617808180000|2021-04-07 15:09:40|5198.2|5192.2|5198.1|5192.1|5198.4|5192.4|5198.1|5192.1|6
1617808190000|2021-04-07 15:09:50|5197.4|5191.4|5198.1|5192.1|5198.1|5192.1|5197.2|5191.2|2
1617808200000|2021-04-07 15:10:00|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|7
1617808210000|2021-04-07 15:10:10|5198.1|5192.1|5196.1|5190.1|5198.1|5192.1|5196.1|5190.1|2
1617808220000|2021-04-07 15:10:20|5195.8|5189.8|5197.4|5191.4|5197.4|5191.4|5195.6|5189.6|9
1617808230000|2021-04-07 15:10:30|5197.7|5191.7|5197.4|5191.4|5197.7|5191.7|5197.4|5191.4|0
1617808240000|2021-04-07 15:10:40|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|5197.7|5191.7|2
1617808250000|2021-04-07 15:10:50|5197.4|5191.4|5197|5191|5197.4|5191.4|5196.4|5190.4|3
1617808260000|2021-04-07 15:11:00|5196.9|5190.9|5196.7|5190.7|5196.9|5190.9|5196.7|5190.7|5
1617808270000|2021-04-07 15:11:10|5196.9|5190.9|5197.2|5191.2|5197.7|5191.7|5196.9|5190.9|8
1617808290000|2021-04-07 15:11:30|5197.5|5191.5|5200.7|5194.7|5200.7|5194.7|5197.5|5191.5|20
1617808300000|2021-04-07 15:11:40|5200.4|5194.4|5201.2|5195.2|5201.2|5195.2|5200.4|5194.4|5
1617808310000|2021-04-07 15:11:50|5200.2|5194.2|5199.4|5193.4|5200.2|5194.2|5199.4|5193.4|16
1617808320000|2021-04-07 15:12:00|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|3
1617808330000|2021-04-07 15:12:10|5198.7|5192.7|5199.4|5193.4|5199.4|5193.4|5198.4|5192.4|13
1617808340000|2021-04-07 15:12:20|5199.2|5193.2|5198.1|5192.1|5199.2|5193.2|5198.1|5192.1|3
1617808350000|2021-04-07 15:12:30|||||||||19
1617808360000|2021-04-07 15:12:40|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|0
1617808370000|2021-04-07 15:12:50|5197.7|5191.7|5196.1|5190.1|5197.7|5191.7|5195.9|5189.9|17
1617808380000|2021-04-07 15:13:00|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|1
1617808390000|2021-04-07 15:13:10|5196.1|5190.1|5196.1|5190.1|5196.6|5190.6|5196.1|5190.1|9
1617808400000|2021-04-07 15:13:20|5196.4|5190.4|5197.4|5191.4|5197.4|5191.4|5196.4|5190.4|8
1617808410000|2021-04-07 15:13:30|5197.1|5191.1|5195.5|5189.5|5197.1|5191.1|5195|5189|18
1617808420000|2021-04-07 15:13:40|5195.1|5189.1|5194.5|5188.5|5195.1|5189.1|5194.5|5188.5|1
1617808430000|2021-04-07 15:13:50|5194.2|5188.2|5194|5188|5194.2|5188.2|5194|5188|3
1617808440000|2021-04-07 15:14:00|5194.3|5188.3|5194.5|5188.5|5194.5|5188.5|5194.3|5188.3|0
1617808450000|2021-04-07 15:14:10|5194.3|5188.3|5194.3|5188.3|5195.6|5189.6|5194|5188|9
1617808460000|2021-04-07 15:14:20|5194.5|5188.5|5194.6|5188.6|5194.6|5188.6|5194.5|5188.5|11
1617808470000|2021-04-07 15:14:30|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|2
1617808480000|2021-04-07 15:14:40|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.1|5187.1|20
1617808490000|2021-04-07 15:14:50|5195.7|5189.7|5194.7|5188.7|5195.7|5189.7|5194.7|5188.7|7
1617808500000|2021-04-07 15:15:00|5194.9|5188.9|5193.9|5187.9|5195.7|5189.7|5193.2|5187.2|10
1617808510000|2021-04-07 15:15:10|5190.7|5184.7|5190.4|5184.4|5190.7|5184.7|5190.1|5184.1|17
1617808520000|2021-04-07 15:15:20|5190.1|5184.1|5188.4|5182.4|5190.1|5184.1|5188.4|5182.4|7
1617808530000|2021-04-07 15:15:30|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|13
1617808540000|2021-04-07 15:15:40|5189.2|5183.2|5189.4|5183.4|5189.4|5183.4|5188.4|5182.4|5
1617808550000|2021-04-07 15:15:50|5189.2|5183.2|5188.9|5182.9|5190.1|5184.1|5188.9|5182.9|9
1617808560000|2021-04-07 15:16:00|5188.7|5182.7|5186.9|5180.9|5188.7|5182.7|5186.9|5180.9|4
1617808570000|2021-04-07 15:16:10|5187.4|5181.4|5186.9|5180.9|5187.4|5181.4|5186.7|5180.7|32
1617808580000|2021-04-07 15:16:20|||||||||3
1617808600000|2021-04-07 15:16:40|5187.2|5181.2|5187.7|5181.7|5187.7|5181.7|5187.2|5181.2|1
1617808610000|2021-04-07 15:16:50|5187.4|5181.4|5187.4|5181.4|5187.7|5181.7|5186.7|5180.7|10
1617808620000|2021-04-07 15:17:00|5186.7|5180.7|5185.9|5179.9|5186.7|5180.7|5185.9|5179.9|2
1617808630000|2021-04-07 15:17:10|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|5185.2|5179.2|2
1617808640000|2021-04-07 15:17:20|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|17
1617808650000|2021-04-07 15:17:30|5185.9|5179.9|5186.5|5180.5|5187.4|5181.4|5185.9|5179.9|9
1617808660000|2021-04-07 15:17:40|5186.3|5180.3|5185.8|5179.8|5186.3|5180.3|5185.8|5179.8|4
1617808670000|2021-04-07 15:17:50|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|5186.2|5180.2|0
1617808680000|2021-04-07 15:18:00|5186.5|5180.5|5185|5179|5186.5|5180.5|5185|5179|10
1617808690000|2021-04-07 15:18:10|5184.7|5178.7|5181.7|5175.7|5184.7|5178.7|5181.7|5175.7|57
1617808700000|2021-04-07 15:18:20|5181.3|5175.3|5181.7|5175.7|5181.7|5175.7|5180.5|5174.5|37
1617808710000|2021-04-07 15:18:30|5181.4|5175.4|5181.7|5175.7|5181.7|5175.7|5181.4|5175.4|40
1617808730000|2021-04-07 15:18:50|5181.4|5175.4|5182.1|5176.1|5182.1|5176.1|5181.4|5175.4|56
1617808740000|2021-04-07 15:19:00|5182.6|5176.6|5183.1|5177.1|5183.6|5177.6|5182.6|5176.6|7
1617808750000|2021-04-07 15:19:10|5182.8|5176.8|5182.1|5176.1|5183.1|5177.1|5182.1|5176.1|4
1617808760000|2021-04-07 15:19:20|5182.7|5176.7|5183.1|5177.1|5183.1|5177.1|5182.1|5176.1|12
1617808770000|2021-04-07 15:19:30|5182.8|5176.8|5182.6|5176.6|5182.8|5176.8|5182.6|5176.6|11
1617808780000|2021-04-07 15:19:40|5183.1|5177.1|5182.6|5176.6|5183.1|5177.1|5182.6|5176.6|7
1617808790000|2021-04-07 15:19:50|||||||||4
1617808800000|2021-04-07 15:20:00|5182.9|5176.9|5184.2|5178.2|5184.4|5178.4|5182.9|5176.9|30
1617808830000|2021-04-07 15:20:30|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|0
1617808840000|2021-04-07 15:20:40|5184.6|5178.6|5184.1|5178.1|5184.6|5178.6|5183.1|5177.1|18
1617808850000|2021-04-07 15:20:50|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5
1617808860000|2021-04-07 15:21:00|5183.4|5177.4|5185.1|5179.1|5185.1|5179.1|5183.4|5177.4|14
1617808870000|2021-04-07 15:21:10|5186.4|5180.4|5187.4|5181.4|5187.4|5181.4|5186.4|5180.4|36
1617808880000|2021-04-07 15:21:20|5187.6|5181.6|5188.4|5182.4|5188.4|5182.4|5187.4|5181.4|1
1617808890000|2021-04-07 15:21:30|5188.1|5182.1|5186.6|5180.6|5188.6|5182.6|5186.6|5180.6|11
1617808900000|2021-04-07 15:21:40|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|1
1617808910000|2021-04-07 15:21:50|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|5186.1|5180.1|0
1617808920000|2021-04-07 15:22:00|5186.4|5180.4|5184.1|5178.1|5186.6|5180.6|5184.1|5178.1|8
1617808930000|2021-04-07 15:22:10|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|5184.9|5178.9|9
1617808950000|2021-04-07 15:22:30|5185.6|5179.6|5185.1|5179.1|5185.9|5179.9|5185.1|5179.1|0
1617808960000|2021-04-07 15:22:40|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|5185.4|5179.4|10
1617808970000|2021-04-07 15:22:50|||||||||1
1617808980000|2021-04-07 15:23:00|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|2
1617808990000|2021-04-07 15:23:10|5184.2|5178.2|5183.9|5177.9|5184.2|5178.2|5183.9|5177.9|0
1617809000000|2021-04-07 15:23:20|5184.2|5178.2|5183.9|5177.9|5184.2|5178.2|5183.9|5177.9|2
1617809010000|2021-04-07 15:23:30|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|0
1617809020000|2021-04-07 15:23:40|5184.9|5178.9|5185.4|5179.4|5186.1|5180.1|5184.9|5178.9|7
1617809030000|2021-04-07 15:23:50|5185.9|5179.9|5186.3|5180.3|5187.4|5181.4|5185.9|5179.9|25
1617809040000|2021-04-07 15:24:00|5186.5|5180.5|5190.3|5184.3|5190.3|5184.3|5186.5|5180.5|26
1617809050000|2021-04-07 15:24:10|5190.8|5184.8|5190.3|5184.3|5190.8|5184.8|5190.3|5184.3|23
1617809060000|2021-04-07 15:24:20|5190.6|5184.6|5190.9|5184.9|5193.4|5187.4|5190.6|5184.6|53
1617809070000|2021-04-07 15:24:30|5190.7|5184.7|5192|5186|5192|5186|5190.7|5184.7|11
1617809080000|2021-04-07 15:24:40|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|2
1617809090000|2021-04-07 15:24:50|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|0
1617809100000|2021-04-07 15:25:00|5191.7|5185.7|5191.4|5185.4|5191.7|5185.7|5191.4|5185.4|0
1617809110000|2021-04-07 15:25:10|5191.7|5185.7|5191.9|5185.9|5191.9|5185.9|5191.7|5185.7|1
1617809120000|2021-04-07 15:25:20|5190.2|5184.2|5188.9|5182.9|5190.2|5184.2|5188.4|5182.4|5
1617809130000|2021-04-07 15:25:30|5189.4|5183.4|5189.9|5183.9|5189.9|5183.9|5189.4|5183.4|2
1617809140000|2021-04-07 15:25:40|5189.7|5183.7|5189.9|5183.9|5189.9|5183.9|5189.7|5183.7|10
1617809150000|2021-04-07 15:25:50|5189.7|5183.7|5190.4|5184.4|5190.4|5184.4|5189.4|5183.4|5
1617809160000|2021-04-07 15:26:00|||||||||4
1617809170000|2021-04-07 15:26:10|||||||||14
1617809190000|2021-04-07 15:26:30|5190|5184|5190.7|5184.7|5191.5|5185.5|5190|5184|9
1617809200000|2021-04-07 15:26:40|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617809220000|2021-04-07 15:27:00|5190|5184|5186.9|5180.9|5190|5184|5186.7|5180.7|23
1617809230000|2021-04-07 15:27:10|5186.7|5180.7|5185.9|5179.9|5186.7|5180.7|5185.9|5179.9|1
1617809240000|2021-04-07 15:27:20|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|7
1617809250000|2021-04-07 15:27:30|5187.1|5181.1|5188.4|5182.4|5188.4|5182.4|5187.1|5181.1|15
1617809260000|2021-04-07 15:27:40|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1617809280000|2021-04-07 15:28:00|5188.4|5182.4|5188.9|5182.9|5188.9|5182.9|5188.4|5182.4|11
1617809290000|2021-04-07 15:28:10|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1617809300000|2021-04-07 15:28:20|5189.7|5183.7|5189.9|5183.9|5189.9|5183.9|5189.7|5183.7|2
1617809310000|2021-04-07 15:28:30|5189.2|5183.2|5189.2|5183.2|5189.9|5183.9|5188.9|5182.9|16
1617809330000|2021-04-07 15:28:50|5189.4|5183.4|5189.9|5183.9|5190.2|5184.2|5189.4|5183.4|7
1617809340000|2021-04-07 15:29:00|5190.2|5184.2|5189.2|5183.2|5190.2|5184.2|5189.2|5183.2|1
1617809350000|2021-04-07 15:29:10|5189.7|5183.7|5190.2|5184.2|5190.2|5184.2|5189.7|5183.7|0
1617809370000|2021-04-07 15:29:30|||||||||1
1617809380000|2021-04-07 15:29:40|5189.4|5183.4|5189.7|5183.7|5189.9|5183.9|5189.4|5183.4|8
1617809390000|2021-04-07 15:29:50|5190.4|5184.4|5189.9|5183.9|5190.4|5184.4|5189.9|5183.9|3
1617809400000|2021-04-07 15:30:00|5190.4|5184.4|5190.2|5184.2|5190.4|5184.4|5189.7|5183.7|3
1617809410000|2021-04-07 15:30:10|5189.9|5183.9|5189.9|5183.9|5190.4|5184.4|5189.7|5183.7|4
1617809420000|2021-04-07 15:30:20|5189.4|5183.4|5189.2|5183.2|5189.4|5183.4|5189.2|5183.2|3
1617809430000|2021-04-07 15:30:30|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|2
1617809440000|2021-04-07 15:30:40|||||||||1
1617809450000|2021-04-07 15:30:50|||||||||1
1617809460000|2021-04-07 15:31:00|5188.6|5182.6|5189.1|5183.1|5189.4|5183.4|5188.1|5182.1|24
1617809470000|2021-04-07 15:31:10|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|3
1617809480000|2021-04-07 15:31:20|5188.4|5182.4|5188.9|5182.9|5188.9|5182.9|5188.1|5182.1|31
1617809490000|2021-04-07 15:31:30|5189.2|5183.2|5194.1|5188.1|5194.1|5188.1|5189.2|5183.2|79
1617809500000|2021-04-07 15:31:40|5194.8|5188.8|5194.4|5188.4|5194.8|5188.8|5193.7|5187.7|15
1617809510000|2021-04-07 15:31:50|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|3
1617809520000|2021-04-07 15:32:00|5196|5190|5197.5|5191.5|5197.5|5191.5|5195.7|5189.7|28
1617809530000|2021-04-07 15:32:10|5198|5192|5198.2|5192.2|5198.2|5192.2|5198|5192|3
1617809540000|2021-04-07 15:32:20|5199.2|5193.2|5201.4|5195.4|5201.6|5195.6|5199.2|5193.2|27
1617809550000|2021-04-07 15:32:30|5201.6|5195.6|5204.7|5198.7|5205.5|5199.5|5201.6|5195.6|19
1617809560000|2021-04-07 15:32:40|5203.7|5197.7|5199.5|5193.5|5203.7|5197.7|5199.5|5193.5|5
1617809570000|2021-04-07 15:32:50|5199.8|5193.8|5199.1|5193.1|5200.8|5194.8|5199.1|5193.1|6
1617809580000|2021-04-07 15:33:00|5199.5|5193.5|5200.7|5194.7|5201.4|5195.4|5199|5193|14
1617809590000|2021-04-07 15:33:10|5201|5195|5199.7|5193.7|5201|5195|5199.7|5193.7|2
1617809600000|2021-04-07 15:33:20|5200.8|5194.8|5201.1|5195.1|5201.1|5195.1|5200.5|5194.5|4
1617809610000|2021-04-07 15:33:30|5200|5194|5201.1|5195.1|5201.3|5195.3|5200|5194|12
1617809620000|2021-04-07 15:33:40|5201.5|5195.5|5199.5|5193.5|5201.8|5195.8|5199.5|5193.5|4
1617809630000|2021-04-07 15:33:50|5199.3|5193.3|5201.1|5195.1|5201.1|5195.1|5199.1|5193.1|7
1617809640000|2021-04-07 15:34:00|5201.6|5195.6|5198.7|5192.7|5202.4|5196.4|5198.4|5192.4|8
1617809650000|2021-04-07 15:34:10|5199.1|5193.1|5199.9|5193.9|5199.9|5193.9|5199.1|5193.1|1
1617809660000|2021-04-07 15:34:20|5199.6|5193.6|5198.7|5192.7|5199.6|5193.6|5198.7|5192.7|0
1617809670000|2021-04-07 15:34:30|5198.9|5192.9|5198.4|5192.4|5198.9|5192.9|5198.2|5192.2|2
1617809680000|2021-04-07 15:34:40|5198.7|5192.7|5198.2|5192.2|5198.7|5192.7|5198.2|5192.2|8
1617809700000|2021-04-07 15:35:00|5198.9|5192.9|5199.2|5193.2|5199.2|5193.2|5198.4|5192.4|5
1617809710000|2021-04-07 15:35:10|5199.9|5193.9|5200.7|5194.7|5201.2|5195.2|5199.7|5193.7|4
1617809720000|2021-04-07 15:35:20|5200.2|5194.2|5199.9|5193.9|5200.2|5194.2|5199.7|5193.7|4
1617809730000|2021-04-07 15:35:30|5199.7|5193.7|5198.7|5192.7|5199.7|5193.7|5198.7|5192.7|1
1617809740000|2021-04-07 15:35:40|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.7|5191.7|6
1617809750000|2021-04-07 15:35:50|5197.7|5191.7|5197.9|5191.9|5197.9|5191.9|5197.7|5191.7|4
1617809760000|2021-04-07 15:36:00|5197.7|5191.7|5197.9|5191.9|5197.9|5191.9|5197.7|5191.7|5
1617809770000|2021-04-07 15:36:10|5198.5|5192.5|5199.2|5193.2|5199.2|5193.2|5198.5|5192.5|6
1617809780000|2021-04-07 15:36:20|5198.7|5192.7|5199.2|5193.2|5199.2|5193.2|5198.7|5192.7|5
1617809790000|2021-04-07 15:36:30|5198.7|5192.7|5198.9|5192.9|5198.9|5192.9|5198.7|5192.7|2
1617809800000|2021-04-07 15:36:40|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5198.7|5192.7|8
1617809810000|2021-04-07 15:36:50|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|4
1617809820000|2021-04-07 15:37:00|||||||||3
1617809830000|2021-04-07 15:37:10|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5
1617809840000|2021-04-07 15:37:20|5199.2|5193.2|5199.9|5193.9|5199.9|5193.9|5199.2|5193.2|4
1617809850000|2021-04-07 15:37:30|5200.2|5194.2|5199.7|5193.7|5200.9|5194.9|5199.7|5193.7|6
1617809860000|2021-04-07 15:37:40|5200.4|5194.4|5199.2|5193.2|5200.4|5194.4|5199.2|5193.2|10
1617809870000|2021-04-07 15:37:50|5199.4|5193.4|5199.7|5193.7|5199.7|5193.7|5199.4|5193.4|0
1617809880000|2021-04-07 15:38:00|5199.4|5193.4|5200.2|5194.2|5200.4|5194.4|5199.4|5193.4|8
1617809890000|2021-04-07 15:38:10|5199.2|5193.2|5198.4|5192.4|5199.2|5193.2|5198.4|5192.4|13
1617809910000|2021-04-07 15:38:30|5199.1|5193.1|5198.4|5192.4|5199.4|5193.4|5198.4|5192.4|6
1617809920000|2021-04-07 15:38:40|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5
1617809930000|2021-04-07 15:38:50|||||||||1
1617809940000|2021-04-07 15:39:00|5198.7|5192.7|5197.1|5191.1|5199.4|5193.4|5197.1|5191.1|9
1617809950000|2021-04-07 15:39:10|5196.4|5190.4|5196.1|5190.1|5196.4|5190.4|5196.1|5190.1|0
1617809970000|2021-04-07 15:39:30|5195.4|5189.4|5196.1|5190.1|5196.1|5190.1|5194.9|5188.9|9
1617809980000|2021-04-07 15:39:40|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|4
1617809990000|2021-04-07 15:39:50|5197.2|5191.2|5197.7|5191.7|5197.7|5191.7|5197.2|5191.2|7
1617810000000|2021-04-07 15:40:00|5198.8|5192.8|5198.7|5192.7|5199.7|5193.7|5197.7|5191.7|24
1617810010000|2021-04-07 15:40:10|5199.2|5193.2|5199.6|5193.6|5199.9|5193.9|5199.1|5193.1|9
1617810020000|2021-04-07 15:40:20|5199.9|5193.9|5199.6|5193.6|5200.1|5194.1|5199.6|5193.6|2
1617810030000|2021-04-07 15:40:30|5199.4|5193.4|5199.1|5193.1|5200.1|5194.1|5198.9|5192.9|34
1617810040000|2021-04-07 15:40:40|5199.9|5193.9|5199.6|5193.6|5200.1|5194.1|5199.6|5193.6|13
1617810050000|2021-04-07 15:40:50|5199.1|5193.1|5199.1|5193.1|5199.6|5193.6|5199.1|5193.1|7
1617810060000|2021-04-07 15:41:00|5199.6|5193.6|5199.1|5193.1|5199.6|5193.6|5199.1|5193.1|7
1617810070000|2021-04-07 15:41:10|5198.1|5192.1|5198.9|5192.9|5199.9|5193.9|5197.9|5191.9|16
1617810080000|2021-04-07 15:41:20|5199.5|5193.5|5198.6|5192.6|5199.5|5193.5|5198.1|5192.1|29
1617810090000|2021-04-07 15:41:30|5199.4|5193.4|5204.2|5198.2|5204.2|5198.2|5199.4|5193.4|14
1617810110000|2021-04-07 15:41:50|5203.6|5197.6|5201.9|5195.9|5203.6|5197.6|5201.9|5195.9|2
1617810120000|2021-04-07 15:42:00|5201.6|5195.6|5200.6|5194.6|5201.6|5195.6|5200.6|5194.6|4
1617810130000|2021-04-07 15:42:10|5201.1|5195.1|5201.9|5195.9|5201.9|5195.9|5200.6|5194.6|4
1617810140000|2021-04-07 15:42:20|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617810150000|2021-04-07 15:42:30|||||||||2
1617810160000|2021-04-07 15:42:40|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|1
1617810170000|2021-04-07 15:42:50|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5
1617810180000|2021-04-07 15:43:00|5201.4|5195.4|5199.6|5193.6|5201.4|5195.4|5199.6|5193.6|2
1617810190000|2021-04-07 15:43:10|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|1
1617810210000|2021-04-07 15:43:30|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|8
1617810220000|2021-04-07 15:43:40|5201.6|5195.6|5201.4|5195.4|5201.6|5195.6|5201.4|5195.4|2
1617810230000|2021-04-07 15:43:50|5201.6|5195.6|5202.4|5196.4|5202.4|5196.4|5200.9|5194.9|8
1617810240000|2021-04-07 15:44:00|5202.2|5196.2|5201.6|5195.6|5202.2|5196.2|5201.6|5195.6|2
1617810250000|2021-04-07 15:44:10|5201.4|5195.4|5201.9|5195.9|5201.9|5195.9|5201.4|5195.4|3
1617810260000|2021-04-07 15:44:20|5202.2|5196.2|5202.6|5196.6|5202.6|5196.6|5202.2|5196.2|10
1617810270000|2021-04-07 15:44:30|||||||||2
1617810280000|2021-04-07 15:44:40|5201.6|5195.6|5201.9|5195.9|5201.9|5195.9|5201.6|5195.6|1
1617810290000|2021-04-07 15:44:50|5201.6|5195.6|5201.2|5195.2|5201.6|5195.6|5201.2|5195.2|0
1617810300000|2021-04-07 15:45:00|5201.5|5195.5|5198.6|5192.6|5201.7|5195.7|5198.6|5192.6|8
1617810310000|2021-04-07 15:45:10|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.6|5192.6|6
1617810320000|2021-04-07 15:45:20|5199.7|5193.7|5198.9|5192.9|5199.9|5193.9|5198.9|5192.9|12
1617810330000|2021-04-07 15:45:30|5198.6|5192.6|5198.6|5192.6|5199.6|5193.6|5198.6|5192.6|5
1617810340000|2021-04-07 15:45:40|5199.3|5193.3|5200.1|5194.1|5200.1|5194.1|5199.3|5193.3|7
1617810350000|2021-04-07 15:45:50|5199.9|5193.9|5200.4|5194.4|5200.6|5194.6|5199.6|5193.6|0
1617810360000|2021-04-07 15:46:00|5200.1|5194.1|5200.1|5194.1|5200.4|5194.4|5200.1|5194.1|24
1617810370000|2021-04-07 15:46:10|5199.6|5193.6|5195.3|5189.3|5199.6|5193.6|5195.3|5189.3|33
1617810380000|2021-04-07 15:46:20|5195.6|5189.6|5196.3|5190.3|5196.3|5190.3|5195.6|5189.6|6
1617810390000|2021-04-07 15:46:30|5196.1|5190.1|5196.3|5190.3|5196.3|5190.3|5196.1|5190.1|1
1617810400000|2021-04-07 15:46:40|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|1
1617810410000|2021-04-07 15:46:50|5197.3|5191.3|5198.1|5192.1|5198.1|5192.1|5197.3|5191.3|3
1617810420000|2021-04-07 15:47:00|5198.3|5192.3|5197.8|5191.8|5198.3|5192.3|5197.8|5191.8|1
1617810430000|2021-04-07 15:47:10|5197.3|5191.3|5197.3|5191.3|5197.6|5191.6|5197.1|5191.1|1
1617810440000|2021-04-07 15:47:20|5197.6|5191.6|5198.6|5192.6|5198.6|5192.6|5197.6|5191.6|5
1617810450000|2021-04-07 15:47:30|5198.3|5192.3|5196.3|5190.3|5198.3|5192.3|5196.3|5190.3|9
1617810460000|2021-04-07 15:47:40|5195.1|5189.1|5194.3|5188.3|5195.1|5189.1|5194.3|5188.3|15
1617810470000|2021-04-07 15:47:50|5194.6|5188.6|5200|5194|5200|5194|5193.8|5187.8|39
1617810480000|2021-04-07 15:48:00|5200.2|5194.2|5199.6|5193.6|5200.2|5194.2|5199.3|5193.3|7
1617810490000|2021-04-07 15:48:10|5199.2|5193.2|5200.2|5194.2|5200.2|5194.2|5198.1|5192.1|7
1617810510000|2021-04-07 15:48:30|5200|5194|5198.9|5192.9|5200|5194|5198.9|5192.9|2
1617810520000|2021-04-07 15:48:40|5199.2|5193.2|5199.4|5193.4|5199.4|5193.4|5198.9|5192.9|0
1617810530000|2021-04-07 15:48:50|5199.1|5193.1|5199.4|5193.4|5199.4|5193.4|5199.1|5193.1|1
1617810540000|2021-04-07 15:49:00|5199.6|5193.6|5201.4|5195.4|5202.4|5196.4|5199.6|5193.6|7
1617810550000|2021-04-07 15:49:10|5201.7|5195.7|5202.4|5196.4|5202.4|5196.4|5201.7|5195.7|0
1617810560000|2021-04-07 15:49:20|5202.6|5196.6|5202.2|5196.2|5202.6|5196.6|5202.2|5196.2|13
1617810570000|2021-04-07 15:49:30|5202.4|5196.4|5202.3|5196.3|5202.6|5196.6|5202.1|5196.1|5
1617810580000|2021-04-07 15:49:40|5202.6|5196.6|5202.3|5196.3|5202.8|5196.8|5202.3|5196.3|1
1617810590000|2021-04-07 15:49:50|5202.1|5196.1|5202.3|5196.3|5202.6|5196.6|5201.8|5195.8|0
1617810600000|2021-04-07 15:50:00|||||||||1
1617810610000|2021-04-07 15:50:10|5201.3|5195.3|5201.6|5195.6|5201.6|5195.6|5201.3|5195.3|8
1617810620000|2021-04-07 15:50:20|5201.3|5195.3|5200.1|5194.1|5201.6|5195.6|5199.8|5193.8|13
1617810630000|2021-04-07 15:50:30|5199.8|5193.8|5198.6|5192.6|5200.1|5194.1|5198.6|5192.6|27
1617810640000|2021-04-07 15:50:40|5198|5192|5198.3|5192.3|5199.1|5193.1|5198|5192|3
1617810650000|2021-04-07 15:50:50|5198|5192|5198.5|5192.5|5200.9|5194.9|5198|5192|18
1617810660000|2021-04-07 15:51:00|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|0
1617810670000|2021-04-07 15:51:10|||||||||9
1617810680000|2021-04-07 15:51:20|5198.5|5192.5|5198.3|5192.3|5198.5|5192.5|5198.3|5192.3|0
1617810690000|2021-04-07 15:51:30|5198.1|5192.1|5198.3|5192.3|5198.3|5192.3|5197.8|5191.8|1
1617810700000|2021-04-07 15:51:40|5198|5192|5198|5192|5198|5192|5198|5192|0
1617810710000|2021-04-07 15:51:50|5197.8|5191.8|5196.6|5190.6|5197.8|5191.8|5196.6|5190.6|2
1617810720000|2021-04-07 15:52:00|5195.7|5189.7|5198|5192|5198|5192|5195.7|5189.7|26
1617810730000|2021-04-07 15:52:10|5198.6|5192.6|5197.3|5191.3|5198.6|5192.6|5197.3|5191.3|9
1617810750000|2021-04-07 15:52:30|||||||||1
1617810760000|2021-04-07 15:52:40|5197|5191|5197.3|5191.3|5197.3|5191.3|5197|5191|4
1617810770000|2021-04-07 15:52:50|5197|5191|5195.2|5189.2|5197|5191|5195.2|5189.2|14
1617810780000|2021-04-07 15:53:00|5195.5|5189.5|5196.7|5190.7|5196.7|5190.7|5195.5|5189.5|3
1617810790000|2021-04-07 15:53:10|||||||||11
1617810800000|2021-04-07 15:53:20|5196.5|5190.5|5196.7|5190.7|5196.7|5190.7|5196.5|5190.5|0
1617810810000|2021-04-07 15:53:30|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|0
1617810820000|2021-04-07 15:53:40|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|4
1617810830000|2021-04-07 15:53:50|5197|5191|5197|5191|5197|5191|5197|5191|0
1617810840000|2021-04-07 15:54:00|5196.7|5190.7|5196.5|5190.5|5196.7|5190.7|5196.2|5190.2|1
1617810850000|2021-04-07 15:54:10|5195.5|5189.5|5192.2|5186.2|5195.5|5189.5|5190.9|5184.9|34
1617810860000|2021-04-07 15:54:20|5191.9|5185.9|5191.7|5185.7|5192.7|5186.7|5191.4|5185.4|4
1617810870000|2021-04-07 15:54:30|5191.9|5185.9|5192.2|5186.2|5192.2|5186.2|5191.4|5185.4|2
1617810880000|2021-04-07 15:54:40|5191.9|5185.9|5191.9|5185.9|5192.2|5186.2|5191.9|5185.9|1
1617810890000|2021-04-07 15:54:50|5192.2|5186.2|5193.7|5187.7|5193.7|5187.7|5192.2|5186.2|7
1617810900000|2021-04-07 15:55:00|5194|5188|5194.7|5188.7|5194.7|5188.7|5194|5188|3
1617810910000|2021-04-07 15:55:10|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|4
1617810920000|2021-04-07 15:55:20|||||||||1
1617810930000|2021-04-07 15:55:30|5193.4|5187.4|5191.7|5185.7|5193.4|5187.4|5191.7|5185.7|2
1617810940000|2021-04-07 15:55:40|||||||||2
1617810950000|2021-04-07 15:55:50|5191.9|5185.9|5191.7|5185.7|5191.9|5185.9|5191.7|5185.7|33
1617810960000|2021-04-07 15:56:00|||||||||33
1617810970000|2021-04-07 15:56:10|||||||||1
1617810980000|2021-04-07 15:56:20|5190.4|5184.4|5190.2|5184.2|5191.7|5185.7|5190.2|5184.2|22
1617810990000|2021-04-07 15:56:30|5189.9|5183.9|5189.4|5183.4|5189.9|5183.9|5189.4|5183.4|12
1617811000000|2021-04-07 15:56:40|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|1
1617811010000|2021-04-07 15:56:50|5189.4|5183.4|5189.7|5183.7|5189.7|5183.7|5189.4|5183.4|2
1617811020000|2021-04-07 15:57:00|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|4
1617811030000|2021-04-07 15:57:10|5190.2|5184.2|5190.7|5184.7|5191.4|5185.4|5190.2|5184.2|94
1617811040000|2021-04-07 15:57:20|5190.9|5184.9|5191.4|5185.4|5191.4|5185.4|5190.9|5184.9|10
1617811050000|2021-04-07 15:57:30|5191.2|5185.2|5190.7|5184.7|5191.2|5185.2|5190.7|5184.7|10
1617811060000|2021-04-07 15:57:40|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|2
1617811070000|2021-04-07 15:57:50|||||||||3
1617811080000|2021-04-07 15:58:00|5191|5185|5191.4|5185.4|5191.7|5185.7|5191|5185|29
1617811090000|2021-04-07 15:58:10|5191.7|5185.7|5190.9|5184.9|5191.7|5185.7|5190.9|5184.9|10
1617811100000|2021-04-07 15:58:20|5190.7|5184.7|5191.4|5185.4|5191.4|5185.4|5190.7|5184.7|3
1617811110000|2021-04-07 15:58:30|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|2
1617811120000|2021-04-07 15:58:40|5191.9|5185.9|5193.9|5187.9|5194.2|5188.2|5191.9|5185.9|6
1617811130000|2021-04-07 15:58:50|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1617811140000|2021-04-07 15:59:00|5193.9|5187.9|5193.9|5187.9|5194.2|5188.2|5193.9|5187.9|0
1617811150000|2021-04-07 15:59:10|5194.2|5188.2|5192.9|5186.9|5194.7|5188.7|5192.2|5186.2|4
1617811160000|2021-04-07 15:59:20|5193.2|5187.2|5193.7|5187.7|5193.7|5187.7|5192.9|5186.9|21
1617811170000|2021-04-07 15:59:30|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|3
1617811180000|2021-04-07 15:59:40|5194.7|5188.7|5195.5|5189.5|5196|5190|5194.7|5188.7|4
1617811190000|2021-04-07 15:59:50|5195.8|5189.8|5197.8|5191.8|5197.8|5191.8|5195.8|5189.8|2
1617811200000|2021-04-07 16:00:00|5196.7|5190.7|5195.2|5189.2|5196.7|5190.7|5195.2|5189.2|4
1617811210000|2021-04-07 16:00:10|5195.5|5189.5|5194.5|5188.5|5195.5|5189.5|5194.5|5188.5|0
1617811220000|2021-04-07 16:00:20|5195|5189|5195|5189|5195|5189|5195|5189|2
1617811230000|2021-04-07 16:00:30|5195.5|5189.5|5195|5189|5195.5|5189.5|5195|5189|6
1617811240000|2021-04-07 16:00:40|5194.2|5188.2|5194.8|5188.8|5194.8|5188.8|5194.2|5188.2|16
1617811260000|2021-04-07 16:01:00|5195.1|5189.1|5196.6|5190.6|5196.9|5190.9|5195.1|5189.1|7
1617811280000|2021-04-07 16:01:20|5196.9|5190.9|5198.3|5192.3|5198.6|5192.6|5196.9|5190.9|6
1617811290000|2021-04-07 16:01:30|5198.1|5192.1|5197.9|5191.9|5198.1|5192.1|5197.3|5191.3|5
1617811300000|2021-04-07 16:01:40|5198.2|5192.2|5198.4|5192.4|5198.4|5192.4|5197.9|5191.9|2
1617811310000|2021-04-07 16:01:50|5198.1|5192.1|5198.6|5192.6|5198.6|5192.6|5198.1|5192.1|3
1617811320000|2021-04-07 16:02:00|5198.8|5192.8|5198.4|5192.4|5198.8|5192.8|5198.4|5192.4|8
1617811330000|2021-04-07 16:02:10|5198.8|5192.8|5199.6|5193.6|5199.9|5193.9|5198.8|5192.8|10
1617811340000|2021-04-07 16:02:20|5199.4|5193.4|5197.4|5191.4|5199.4|5193.4|5196.7|5190.7|10
1617811350000|2021-04-07 16:02:30|||||||||2
1617811360000|2021-04-07 16:02:40|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|4
1617811370000|2021-04-07 16:02:50|||||||||13
1617811380000|2021-04-07 16:03:00|5199.3|5193.3|5199.4|5193.4|5199.4|5193.4|5198.1|5192.1|4
1617811390000|2021-04-07 16:03:10|5199.1|5193.1|5199.4|5193.4|5199.4|5193.4|5199.1|5193.1|0
1617811400000|2021-04-07 16:03:20|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|0
1617811410000|2021-04-07 16:03:30|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|1
1617811420000|2021-04-07 16:03:40|5199|5193|5199.4|5193.4|5199.4|5193.4|5199|5193|10
1617811430000|2021-04-07 16:03:50|5199.1|5193.1|5199.4|5193.4|5199.4|5193.4|5199.1|5193.1|6
1617811440000|2021-04-07 16:04:00|5198.4|5192.4|5199.1|5193.1|5199.4|5193.4|5198.4|5192.4|9
1617811450000|2021-04-07 16:04:10|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|5198.4|5192.4|6
1617811460000|2021-04-07 16:04:20|5198.5|5192.5|5197.8|5191.8|5199.3|5193.3|5197.8|5191.8|8
1617811470000|2021-04-07 16:04:30|5198.2|5192.2|5198.6|5192.6|5198.6|5192.6|5197.8|5191.8|7
1617811480000|2021-04-07 16:04:40|5198.8|5192.8|5199|5193|5199|5193|5198.8|5192.8|1
1617811490000|2021-04-07 16:04:50|5199.2|5193.2|5200.2|5194.2|5200.2|5194.2|5199.2|5193.2|2
1617811500000|2021-04-07 16:05:00|5199.2|5193.2|5197.7|5191.7|5199.2|5193.2|5197.7|5191.7|6
1617811510000|2021-04-07 16:05:10|5197.2|5191.2|5198.7|5192.7|5198.7|5192.7|5197.2|5191.2|8
1617811520000|2021-04-07 16:05:20|5198.2|5192.2|5195.1|5189.1|5198.2|5192.2|5195.1|5189.1|48
1617811530000|2021-04-07 16:05:30|5194.8|5188.8|5195|5189|5195.6|5189.6|5194.1|5188.1|6
1617811540000|2021-04-07 16:05:40|5194.2|5188.2|5194|5188|5194.2|5188.2|5193.5|5187.5|4
1617811550000|2021-04-07 16:05:50|||||||||9
1617811560000|2021-04-07 16:06:00|5194.3|5188.3|5193.7|5187.7|5194.3|5188.3|5193.7|5187.7|4
1617811570000|2021-04-07 16:06:10|5193.5|5187.5|5193.5|5187.5|5193.7|5187.7|5193.2|5187.2|4
1617811580000|2021-04-07 16:06:20|5193.7|5187.7|5195|5189|5195|5189|5193.2|5187.2|20
1617811590000|2021-04-07 16:06:30|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|0
1617811600000|2021-04-07 16:06:40|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|2
1617811610000|2021-04-07 16:06:50|5193.8|5187.8|5194|5188|5194|5188|5193.8|5187.8|2
1617811620000|2021-04-07 16:07:00|5193.5|5187.5|5194.3|5188.3|5194.3|5188.3|5193.5|5187.5|4
1617811630000|2021-04-07 16:07:10|5193.8|5187.8|5194.3|5188.3|5194.8|5188.8|5193.8|5187.8|1
1617811640000|2021-04-07 16:07:20|5194|5188|5194|5188|5194|5188|5194|5188|0
1617811650000|2021-04-07 16:07:30|5194.3|5188.3|5192.2|5186.2|5194.3|5188.3|5192.2|5186.2|5
1617811670000|2021-04-07 16:07:50|||||||||1
1617811680000|2021-04-07 16:08:00|5193.3|5187.3|5194.7|5188.7|5194.7|5188.7|5193.3|5187.3|5
1617811690000|2021-04-07 16:08:10|5195|5189|5196.3|5190.3|5196.5|5190.5|5195|5189|12
1617811710000|2021-04-07 16:08:30|||||||||2
1617811720000|2021-04-07 16:08:40|5196|5190|5196|5190|5196|5190|5196|5190|8
1617811730000|2021-04-07 16:08:50|||||||||2
1617811740000|2021-04-07 16:09:00|5196.3|5190.3|5196|5190|5196.5|5190.5|5196|5190|11
1617811750000|2021-04-07 16:09:10|5195.8|5189.8|5196|5190|5196|5190|5195.8|5189.8|1
1617811760000|2021-04-07 16:09:20|||||||||5
1617811770000|2021-04-07 16:09:30|5196.3|5190.3|5196.1|5190.1|5196.3|5190.3|5196.1|5190.1|3
1617811780000|2021-04-07 16:09:40|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|7
1617811800000|2021-04-07 16:10:00|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|6
1617811810000|2021-04-07 16:10:10|5195.1|5189.1|5195.8|5189.8|5195.8|5189.8|5195.1|5189.1|5
1617811820000|2021-04-07 16:10:20|5195.1|5189.1|5195.8|5189.8|5195.8|5189.8|5195.1|5189.1|2
1617811830000|2021-04-07 16:10:30|||||||||5
1617811840000|2021-04-07 16:10:40|5195.1|5189.1|5196.6|5190.6|5196.6|5190.6|5195.1|5189.1|13
1617811850000|2021-04-07 16:10:50|5196.8|5190.8|5198.3|5192.3|5198.3|5192.3|5196.6|5190.6|19
1617811860000|2021-04-07 16:11:00|5198.1|5192.1|5197.9|5191.9|5198.1|5192.1|5197.8|5191.8|4
1617811870000|2021-04-07 16:11:10|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|3
1617811880000|2021-04-07 16:11:20|5197.9|5191.9|5199.2|5193.2|5199.2|5193.2|5197.9|5191.9|7
1617811890000|2021-04-07 16:11:30|||||||||6
1617811900000|2021-04-07 16:11:40|5199|5193|5198.7|5192.7|5199|5193|5198.2|5192.2|11
1617811910000|2021-04-07 16:11:50|5198.5|5192.5|5198.1|5192.1|5198.5|5192.5|5197.5|5191.5|5
1617811920000|2021-04-07 16:12:00|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|2
1617811930000|2021-04-07 16:12:10|5198.8|5192.8|5198.9|5192.9|5199.1|5193.1|5198.3|5192.3|6
1617811940000|2021-04-07 16:12:20|5199.1|5193.1|5199.1|5193.1|5199.4|5193.4|5199.1|5193.1|1
1617811950000|2021-04-07 16:12:30|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|1
1617811960000|2021-04-07 16:12:40|5198.8|5192.8|5200|5194|5200.2|5194.2|5198.8|5192.8|34
1617811970000|2021-04-07 16:12:50|5200.3|5194.3|5201.6|5195.6|5201.6|5195.6|5200.3|5194.3|5
1617811980000|2021-04-07 16:13:00|5201.3|5195.3|5200.6|5194.6|5201.8|5195.8|5200.6|5194.6|11
1617811990000|2021-04-07 16:13:10|5200.4|5194.4|5199.3|5193.3|5200.4|5194.4|5199.3|5193.3|1
1617812020000|2021-04-07 16:13:40|||||||||2
1617812030000|2021-04-07 16:13:50|5199|5193|5199|5193|5199|5193|5199|5193|39
1617812040000|2021-04-07 16:14:00|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.5|5192.5|6
1617812050000|2021-04-07 16:14:10|||||||||9
1617812060000|2021-04-07 16:14:20|5199|5193|5198.7|5192.7|5199|5193|5198.7|5192.7|5
1617812070000|2021-04-07 16:14:30|||||||||2
1617812080000|2021-04-07 16:14:40|||||||||5
1617812090000|2021-04-07 16:14:50|5199|5193|5200.5|5194.5|5200.5|5194.5|5199|5193|8
1617812100000|2021-04-07 16:15:00|5200.8|5194.8|5200.5|5194.5|5201.2|5195.2|5200.5|5194.5|7
1617812110000|2021-04-07 16:15:10|5200.1|5194.1|5200.7|5194.7|5200.7|5194.7|5199.5|5193.5|7
1617812120000|2021-04-07 16:15:20|5200.2|5194.2|5201.1|5195.1|5201.1|5195.1|5200.2|5194.2|24
1617812130000|2021-04-07 16:15:30|5200.5|5194.5|5198.3|5192.3|5200.5|5194.5|5197.9|5191.9|25
1617812140000|2021-04-07 16:15:40|5199|5193|5196.9|5190.9|5199|5193|5196.9|5190.9|14
1617812150000|2021-04-07 16:15:50|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5
1617812160000|2021-04-07 16:16:00|5196.7|5190.7|5198.3|5192.3|5199.3|5193.3|5196.7|5190.7|21
1617812170000|2021-04-07 16:16:10|5198|5192|5198.3|5192.3|5198.3|5192.3|5197.8|5191.8|7
1617812180000|2021-04-07 16:16:20|5198.8|5192.8|5198.5|5192.5|5199|5193|5198.5|5192.5|7
1617812190000|2021-04-07 16:16:30|||||||||2
1617812200000|2021-04-07 16:16:40|||||||||2
1617812210000|2021-04-07 16:16:50|||||||||2
1617812220000|2021-04-07 16:17:00|5197.4|5191.4|5195.9|5189.9|5197.4|5191.4|5195.9|5189.9|22
1617812230000|2021-04-07 16:17:10|5195.6|5189.6|5194.7|5188.7|5195.6|5189.6|5193.7|5187.7|14
1617812240000|2021-04-07 16:17:20|5194.3|5188.3|5194|5188|5194.3|5188.3|5194|5188|6
1617812250000|2021-04-07 16:17:30|5193.8|5187.8|5194|5188|5194|5188|5193.5|5187.5|7
1617812260000|2021-04-07 16:17:40|5193.7|5187.7|5193.3|5187.3|5193.7|5187.7|5193.3|5187.3|2
1617812270000|2021-04-07 16:17:50|5192.6|5186.6|5192.5|5186.5|5192.6|5186.6|5192.5|5186.5|10
1617812280000|2021-04-07 16:18:00|5192.2|5186.2|5194.5|5188.5|5194.5|5188.5|5191.8|5185.8|15
1617812290000|2021-04-07 16:18:10|5195.3|5189.3|5195.5|5189.5|5195.8|5189.8|5195.3|5189.3|20
1617812300000|2021-04-07 16:18:20|5195.8|5189.8|5195.1|5189.1|5195.8|5189.8|5195.1|5189.1|1
1617812310000|2021-04-07 16:18:30|||||||||5
1617812320000|2021-04-07 16:18:40|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|2
1617812330000|2021-04-07 16:18:50|||||||||3
1617812340000|2021-04-07 16:19:00|5196.4|5190.4|5196.4|5190.4|5197.9|5191.9|5196.1|5190.1|17
1617812350000|2021-04-07 16:19:10|5196.1|5190.1|5194.8|5188.8|5196.1|5190.1|5194.8|5188.8|4
1617812360000|2021-04-07 16:19:20|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|4
1617812370000|2021-04-07 16:19:30|5194|5188|5193.8|5187.8|5194|5188|5193.8|5187.8|2
1617812380000|2021-04-07 16:19:40|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|3
1617812390000|2021-04-07 16:19:50|5194.8|5188.8|5196.8|5190.8|5196.8|5190.8|5194.8|5188.8|11
1617812400000|2021-04-07 16:20:00|5198.5|5192.5|5198|5192|5198.5|5192.5|5197.5|5191.5|13
1617812410000|2021-04-07 16:20:10|5197.8|5191.8|5196.7|5190.7|5197.8|5191.8|5196.7|5190.7|3
1617812420000|2021-04-07 16:20:20|5196.5|5190.5|5196.2|5190.2|5196.5|5190.5|5195.7|5189.7|4
1617812430000|2021-04-07 16:20:30|||||||||2
1617812440000|2021-04-07 16:20:40|5195.8|5189.8|5195|5189|5195.8|5189.8|5195|5189|4
1617812450000|2021-04-07 16:20:50|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|7
1617812460000|2021-04-07 16:21:00|5196.1|5190.1|5195.8|5189.8|5196.3|5190.3|5195.8|5189.8|2
1617812470000|2021-04-07 16:21:10|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|2
1617812480000|2021-04-07 16:21:20|5195.1|5189.1|5195.3|5189.3|5195.3|5189.3|5195.1|5189.1|2
1617812490000|2021-04-07 16:21:30|||||||||3
1617812500000|2021-04-07 16:21:40|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5
1617812510000|2021-04-07 16:21:50|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5
1617812520000|2021-04-07 16:22:00|5197|5191|5197.3|5191.3|5198.7|5192.7|5197|5191|13
1617812530000|2021-04-07 16:22:10|5197.5|5191.5|5197.7|5191.7|5197.7|5191.7|5197.5|5191.5|2
1617812540000|2021-04-07 16:22:20|5198.6|5192.6|5198.3|5192.3|5198.6|5192.6|5198.3|5192.3|11
1617812550000|2021-04-07 16:22:30|5198.1|5192.1|5201.1|5195.1|5201.6|5195.6|5198.1|5192.1|11
1617812560000|2021-04-07 16:22:40|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|2
1617812570000|2021-04-07 16:22:50|5201.8|5195.8|5201.6|5195.6|5201.8|5195.8|5201.6|5195.6|8
1617812580000|2021-04-07 16:23:00|||||||||2
1617812590000|2021-04-07 16:23:10|||||||||4
1617812600000|2021-04-07 16:23:20|5201.9|5195.9|5200.5|5194.5|5202.1|5196.1|5200.5|5194.5|10
1617812610000|2021-04-07 16:23:30|5200.7|5194.7|5201.7|5195.7|5201.7|5195.7|5200.5|5194.5|13
1617812620000|2021-04-07 16:23:40|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|2
1617812630000|2021-04-07 16:23:50|||||||||3
1617812640000|2021-04-07 16:24:00|5201.8|5195.8|5201.5|5195.5|5201.8|5195.8|5201.5|5195.5|4
1617812650000|2021-04-07 16:24:10|5201.8|5195.8|5203.1|5197.1|5203.9|5197.9|5201.8|5195.8|11
1617812660000|2021-04-07 16:24:20|5203.4|5197.4|5203.7|5197.7|5203.7|5197.7|5203.4|5197.4|9
1617812670000|2021-04-07 16:24:30|5204.3|5198.3|5204.8|5198.8|5204.8|5198.8|5204.3|5198.3|17
1617812680000|2021-04-07 16:24:40|5204.5|5198.5|5204.3|5198.3|5204.5|5198.5|5204.3|5198.3|11
1617812690000|2021-04-07 16:24:50|||||||||3
1617812700000|2021-04-07 16:25:00|5204.5|5198.5|5203.2|5197.2|5204.5|5198.5|5203.2|5197.2|16
1617812710000|2021-04-07 16:25:10|5203.4|5197.4|5201.4|5195.4|5203.4|5197.4|5201.1|5195.1|11
1617812720000|2021-04-07 16:25:20|||||||||3
1617812730000|2021-04-07 16:25:30|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|2
1617812740000|2021-04-07 16:25:40|5199.7|5193.7|5198.9|5192.9|5199.7|5193.7|5198.9|5192.9|4
1617812750000|2021-04-07 16:25:50|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|4
1617812760000|2021-04-07 16:26:00|5196.1|5190.1|5196.1|5190.1|5196.4|5190.4|5196.1|5190.1|5
1617812770000|2021-04-07 16:26:10|5196.7|5190.7|5196.5|5190.5|5196.7|5190.7|5196.3|5190.3|5
1617812780000|2021-04-07 16:26:20|5196.2|5190.2|5197|5191|5197|5191|5196|5190|9
1617812790000|2021-04-07 16:26:30|||||||||3
1617812800000|2021-04-07 16:26:40|5197.2|5191.2|5195.5|5189.5|5197.2|5191.2|5194.7|5188.7|6
1617812810000|2021-04-07 16:26:50|5195.2|5189.2|5195.7|5189.7|5195.7|5189.7|5194.9|5188.9|10
1617812820000|2021-04-07 16:27:00|5196|5190|5195.3|5189.3|5196|5190|5195.3|5189.3|4
1617812830000|2021-04-07 16:27:10|5195.1|5189.1|5195.1|5189.1|5196|5190|5195.1|5189.1|4
1617812840000|2021-04-07 16:27:20|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|3
1617812850000|2021-04-07 16:27:30|||||||||4
1617812860000|2021-04-07 16:27:40|5194.1|5188.1|5194.8|5188.8|5194.8|5188.8|5193.8|5187.8|3
1617812870000|2021-04-07 16:27:50|5193.9|5187.9|5192|5186|5193.9|5187.9|5192|5186|13
1617812880000|2021-04-07 16:28:00|5191.7|5185.7|5192|5186|5192|5186|5191.7|5185.7|0
1617812890000|2021-04-07 16:28:10|5191.8|5185.8|5191.8|5185.8|5192|5186|5191.8|5185.8|5
1617812900000|2021-04-07 16:28:20|5191.6|5185.6|5191|5185|5191.6|5185.6|5191|5185|5
1617812910000|2021-04-07 16:28:30|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|26
1617812920000|2021-04-07 16:28:40|5191.8|5185.8|5191.5|5185.5|5191.8|5185.8|5191.5|5185.5|2
1617812930000|2021-04-07 16:28:50|5191.2|5185.2|5191.5|5185.5|5191.5|5185.5|5191.2|5185.2|6
1617812950000|2021-04-07 16:29:10|5191.8|5185.8|5193|5187|5193|5187|5191.8|5185.8|6
1617812960000|2021-04-07 16:29:20|5195.4|5189.4|5195.5|5189.5|5195.5|5189.5|5195|5189|4
1617812970000|2021-04-07 16:29:30|5194|5188|5193.5|5187.5|5194|5188|5193.5|5187.5|5
1617812980000|2021-04-07 16:29:40|||||||||3
1617812990000|2021-04-07 16:29:50|5193.3|5187.3|5192.5|5186.5|5193.3|5187.3|5192.2|5186.2|7
1617813000000|2021-04-07 16:30:00|5192.2|5186.2|5191.9|5185.9|5192.2|5186.2|5191.9|5185.9|3
1617813010000|2021-04-07 16:30:10|||||||||4
1617813020000|2021-04-07 16:30:20|5191.4|5185.4|5192.2|5186.2|5192.9|5186.9|5191.4|5185.4|5
1617813030000|2021-04-07 16:30:30|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5
1617813040000|2021-04-07 16:30:40|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5191.9|5185.9|2
1617813050000|2021-04-07 16:30:50|5192|5186|5192|5186|5192|5186|5192|5186|1
1617813060000|2021-04-07 16:31:00|5192.2|5186.2|5192.2|5186.2|5192.7|5186.7|5191.9|5185.9|11
1617813070000|2021-04-07 16:31:10|5191.9|5185.9|5192.9|5186.9|5192.9|5186.9|5191.9|5185.9|2
1617813080000|2021-04-07 16:31:20|5192.7|5186.7|5192.2|5186.2|5192.7|5186.7|5192.2|5186.2|2
1617813090000|2021-04-07 16:31:30|5191.9|5185.9|5192.9|5186.9|5193.2|5187.2|5191.9|5185.9|22
1617813100000|2021-04-07 16:31:40|5192.7|5186.7|5192.9|5186.9|5192.9|5186.9|5192.7|5186.7|0
1617813110000|2021-04-07 16:31:50|5192.7|5186.7|5193.2|5187.2|5193.2|5187.2|5192.7|5186.7|3
1617813120000|2021-04-07 16:32:00|5193|5187|5193|5187|5193.2|5187.2|5192.8|5186.8|16
1617813130000|2021-04-07 16:32:10|5193.2|5187.2|5193.5|5187.5|5193.7|5187.7|5193.2|5187.2|5
1617813140000|2021-04-07 16:32:20|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.5|5187.5|13
1617813150000|2021-04-07 16:32:30|5195.1|5189.1|5194.5|5188.5|5195.1|5189.1|5194.3|5188.3|5
1617813160000|2021-04-07 16:32:40|5194.3|5188.3|5194.5|5188.5|5194.5|5188.5|5194.1|5188.1|5
1617813170000|2021-04-07 16:32:50|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|4
1617813180000|2021-04-07 16:33:00|5197.1|5191.1|5195.1|5189.1|5197.1|5191.1|5194.9|5188.9|13
1617813190000|2021-04-07 16:33:10|5195.4|5189.4|5195.1|5189.1|5195.4|5189.4|5195.1|5189.1|3
1617813200000|2021-04-07 16:33:20|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|6
1617813210000|2021-04-07 16:33:30|5194.1|5188.1|5192.7|5186.7|5194.1|5188.1|5192.7|5186.7|8
1617813220000|2021-04-07 16:33:40|||||||||3
1617813230000|2021-04-07 16:33:50|5192.2|5186.2|5192.7|5186.7|5192.7|5186.7|5192.2|5186.2|4
1617813240000|2021-04-07 16:34:00|||||||||3
1617813260000|2021-04-07 16:34:20|5192.2|5186.2|5191.7|5185.7|5192.2|5186.2|5191.7|5185.7|5
1617813270000|2021-04-07 16:34:30|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5
1617813280000|2021-04-07 16:34:40|5191.1|5185.1|5191.9|5185.9|5191.9|5185.9|5190.9|5184.9|9
1617813290000|2021-04-07 16:34:50|5191.6|5185.6|5192.5|5186.5|5192.5|5186.5|5191.6|5185.6|18
1617813300000|2021-04-07 16:35:00|5192.8|5186.8|5194.8|5188.8|5195.4|5189.4|5192.8|5186.8|9
1617813310000|2021-04-07 16:35:10|5194.4|5188.4|5194.1|5188.1|5194.4|5188.4|5194.1|5188.1|9
1617813320000|2021-04-07 16:35:20|5194.4|5188.4|5193.4|5187.4|5194.4|5188.4|5193.1|5187.1|2
1617813330000|2021-04-07 16:35:30|5193.1|5187.1|5192.4|5186.4|5193.4|5187.4|5191.8|5185.8|8
1617813340000|2021-04-07 16:35:40|5193.4|5187.4|5193.6|5187.6|5193.6|5187.6|5193.1|5187.1|7
1617813350000|2021-04-07 16:35:50|5193.8|5187.8|5193.5|5187.5|5194.1|5188.1|5192.5|5186.5|11
1617813360000|2021-04-07 16:36:00|5194.5|5188.5|5192.8|5186.8|5194.5|5188.5|5192.2|5186.2|7
1617813370000|2021-04-07 16:36:10|5193.1|5187.1|5191.8|5185.8|5193.1|5187.1|5191.5|5185.5|4
1617813380000|2021-04-07 16:36:20|5191.5|5185.5|5192|5186|5192|5186|5191.5|5185.5|8
1617813390000|2021-04-07 16:36:30|5191.5|5185.5|5191.8|5185.8|5191.8|5185.8|5191.5|5185.5|5
1617813400000|2021-04-07 16:36:40|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|0
1617813410000|2021-04-07 16:36:50|5191|5185|5191.2|5185.2|5191.2|5185.2|5191|5185|6
1617813420000|2021-04-07 16:37:00|5191|5185|5191.2|5185.2|5191.2|5185.2|5191|5185|7
1617813430000|2021-04-07 16:37:10|5191.3|5185.3|5191.7|5185.7|5191.9|5185.9|5191|5185|7
1617813440000|2021-04-07 16:37:20|5191.8|5185.8|5192.9|5186.9|5192.9|5186.9|5191.8|5185.8|9
1617813450000|2021-04-07 16:37:30|5192.2|5186.2|5191.9|5185.9|5192.2|5186.2|5191.9|5185.9|2
1617813460000|2021-04-07 16:37:40|||||||||6
1617813480000|2021-04-07 16:38:00|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5191.9|5185.9|5
1617813490000|2021-04-07 16:38:10|5191.9|5185.9|5191.6|5185.6|5192.4|5186.4|5191.2|5185.2|13
1617813500000|2021-04-07 16:38:20|||||||||1
1617813510000|2021-04-07 16:38:30|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|4
1617813520000|2021-04-07 16:38:40|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5
1617813530000|2021-04-07 16:38:50|||||||||18
1617813540000|2021-04-07 16:39:00|||||||||13
1617813550000|2021-04-07 16:39:10|||||||||6
1617813570000|2021-04-07 16:39:30|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|6
1617813580000|2021-04-07 16:39:40|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|3
1617813590000|2021-04-07 16:39:50|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|20
1617813600000|2021-04-07 16:40:00|5191|5185|5191.4|5185.4|5191.4|5185.4|5191|5185|2
1617813610000|2021-04-07 16:40:10|5191|5185|5191|5185|5191|5185|5191|5185|10
1617813620000|2021-04-07 16:40:20|||||||||3
1617813630000|2021-04-07 16:40:30|5191.2|5185.2|5192.5|5186.5|5192.5|5186.5|5191.2|5185.2|15
1617813650000|2021-04-07 16:40:50|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|4
1617813660000|2021-04-07 16:41:00|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|10
1617813670000|2021-04-07 16:41:10|5190.6|5184.6|5191.5|5185.5|5191.7|5185.7|5190.6|5184.6|4
1617813690000|2021-04-07 16:41:30|||||||||3
1617813700000|2021-04-07 16:41:40|5190.2|5184.2|5188.3|5182.3|5190.2|5184.2|5188.1|5182.1|20
1617813710000|2021-04-07 16:41:50|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|3
1617813720000|2021-04-07 16:42:00|5187.6|5181.6|5186.3|5180.3|5187.6|5181.6|5186.3|5180.3|20
1617813730000|2021-04-07 16:42:10|5186.1|5180.1|5187.3|5181.3|5187.3|5181.3|5186.1|5180.1|8
1617813740000|2021-04-07 16:42:20|||||||||3
1617813750000|2021-04-07 16:42:30|5187.1|5181.1|5186.8|5180.8|5187.1|5181.1|5186.8|5180.8|6
1617813760000|2021-04-07 16:42:40|5187.3|5181.3|5187.1|5181.1|5187.3|5181.3|5187.1|5181.1|4
1617813770000|2021-04-07 16:42:50|5187.3|5181.3|5187.3|5181.3|5187.6|5181.6|5187.3|5181.3|4
1617813780000|2021-04-07 16:43:00|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|2
1617813790000|2021-04-07 16:43:10|||||||||18
1617813800000|2021-04-07 16:43:20|||||||||4
1617813810000|2021-04-07 16:43:30|5186.8|5180.8|5186.3|5180.3|5186.8|5180.8|5186.3|5180.3|4
1617813820000|2021-04-07 16:43:40|5186.1|5180.1|5184.8|5178.8|5186.3|5180.3|5184.5|5178.5|22
1617813830000|2021-04-07 16:43:50|5184.5|5178.5|5185.5|5179.5|5185.5|5179.5|5184.5|5178.5|7
1617813840000|2021-04-07 16:44:00|5186|5180|5186.3|5180.3|5186.3|5180.3|5185.8|5179.8|13
1617813850000|2021-04-07 16:44:10|5185.3|5179.3|5184.5|5178.5|5185.3|5179.3|5184.5|5178.5|11
1617813860000|2021-04-07 16:44:20|5184.3|5178.3|5184.8|5178.8|5184.8|5178.8|5184.3|5178.3|10
1617813870000|2021-04-07 16:44:30|5184.5|5178.5|5184.8|5178.8|5184.8|5178.8|5184.5|5178.5|4
1617813880000|2021-04-07 16:44:40|5185.5|5179.5|5185.2|5179.2|5185.5|5179.5|5185.2|5179.2|33
1617813890000|2021-04-07 16:44:50|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1617813900000|2021-04-07 16:45:00|5185.7|5179.7|5186.3|5180.3|5186.3|5180.3|5185.7|5179.7|6
1617813910000|2021-04-07 16:45:10|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|4
1617813920000|2021-04-07 16:45:20|5186.2|5180.2|5185.8|5179.8|5186.2|5180.2|5185.8|5179.8|8
1617813930000|2021-04-07 16:45:30|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|2
1617813940000|2021-04-07 16:45:40|5184.5|5178.5|5184.5|5178.5|5184.8|5178.8|5184.5|5178.5|12
1617813950000|2021-04-07 16:45:50|5184.3|5178.3|5184.5|5178.5|5184.5|5178.5|5184.3|5178.3|21
1617813960000|2021-04-07 16:46:00|5184.3|5178.3|5183.3|5177.3|5184.3|5178.3|5183.3|5177.3|20
1617813970000|2021-04-07 16:46:10|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5
1617813980000|2021-04-07 16:46:20|5182.9|5176.9|5183.2|5177.2|5183.2|5177.2|5182.9|5176.9|20
1617813990000|2021-04-07 16:46:30|5183|5177|5183|5177|5183|5177|5182.7|5176.7|30
1617814000000|2021-04-07 16:46:40|5183.3|5177.3|5183|5177|5183.3|5177.3|5183|5177|1
1617814010000|2021-04-07 16:46:50|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5183.2|5177.2|119
1617814020000|2021-04-07 16:47:00|5186|5180|5182.6|5176.6|5186.3|5180.3|5182.6|5176.6|33
1617814030000|2021-04-07 16:47:10|5182.1|5176.1|5181|5175|5182.1|5176.1|5181|5175|52
1617814040000|2021-04-07 16:47:20|||||||||3
1617814050000|2021-04-07 16:47:30|5176.6|5170.6|5176.8|5170.8|5177.8|5171.8|5175.5|5169.5|86
1617814060000|2021-04-07 16:47:40|5176.6|5170.6|5176.8|5170.8|5176.8|5170.8|5176.6|5170.6|9
1617814070000|2021-04-07 16:47:50|5177.2|5171.2|5176.8|5170.8|5177.2|5171.2|5176.8|5170.8|5
1617814080000|2021-04-07 16:48:00|5177|5171|5177|5171|5177|5171|5176.8|5170.8|25
1617814090000|2021-04-07 16:48:10|5176.8|5170.8|5176.7|5170.7|5177|5171|5176.7|5170.7|12
1617814100000|2021-04-07 16:48:20|5177|5171|5177.7|5171.7|5179.2|5173.2|5176.7|5170.7|98
1617814110000|2021-04-07 16:48:30|5177.1|5171.1|5177|5171|5177.3|5171.3|5176.2|5170.2|14
1617814120000|2021-04-07 16:48:40|5177.3|5171.3|5180.4|5174.4|5180.4|5174.4|5177.3|5171.3|11
1617814130000|2021-04-07 16:48:50|5179.1|5173.1|5184.2|5178.2|5184.2|5178.2|5179.1|5173.1|36
1617814140000|2021-04-07 16:49:00|5184.5|5178.5|5184.7|5178.7|5185.1|5179.1|5184.4|5178.4|3
1617814150000|2021-04-07 16:49:10|5184.5|5178.5|5184.1|5178.1|5184.6|5178.6|5184.1|5178.1|6
1617814160000|2021-04-07 16:49:20|5182.3|5176.3|5182.3|5176.3|5182.6|5176.6|5182.3|5176.3|5
1617814170000|2021-04-07 16:49:30|5182.9|5176.9|5182.3|5176.3|5182.9|5176.9|5182.3|5176.3|10
1617814180000|2021-04-07 16:49:40|5181.8|5175.8|5182.5|5176.5|5182.8|5176.8|5181.8|5175.8|7
1617814190000|2021-04-07 16:49:50|5182.7|5176.7|5182.7|5176.7|5183.3|5177.3|5182.7|5176.7|4
1617814200000|2021-04-07 16:50:00|5183|5177|5182.3|5176.3|5183|5177|5182.3|5176.3|3
1617814220000|2021-04-07 16:50:20|5182.5|5176.5|5181.7|5175.7|5182.5|5176.5|5181.7|5175.7|16
1617814230000|2021-04-07 16:50:30|5181.5|5175.5|5179.5|5173.5|5181.5|5175.5|5179.5|5173.5|3
1617814240000|2021-04-07 16:50:40|5179|5173|5179|5173|5179|5173|5179|5173|0
1617814250000|2021-04-07 16:50:50|5178.5|5172.5|5179.5|5173.5|5179.5|5173.5|5178.5|5172.5|1
1617814260000|2021-04-07 16:51:00|5179.7|5173.7|5181.5|5175.5|5181.8|5175.8|5179.7|5173.7|8
1617814270000|2021-04-07 16:51:10|5181.8|5175.8|5181.7|5175.7|5182|5176|5181.5|5175.5|7
1617814280000|2021-04-07 16:51:20|5182|5176|5181|5175|5182|5176|5181|5175|29
1617814290000|2021-04-07 16:51:30|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.4|5174.4|19
1617814300000|2021-04-07 16:51:40|5180.9|5174.9|5181.3|5175.3|5181.6|5175.6|5180.9|5174.9|5
1617814310000|2021-04-07 16:51:50|5181.8|5175.8|5181|5175|5181.8|5175.8|5181|5175|2
1617814320000|2021-04-07 16:52:00|5181.3|5175.3|5181.5|5175.5|5181.5|5175.5|5181|5175|10
1617814330000|2021-04-07 16:52:10|5181.3|5175.3|5183.1|5177.1|5183.1|5177.1|5181.3|5175.3|19
1617814340000|2021-04-07 16:52:20|||||||||3
1617814360000|2021-04-07 16:52:40|5183.6|5177.6|5184.1|5178.1|5184.4|5178.4|5183.6|5177.6|6
1617814370000|2021-04-07 16:52:50|5185.1|5179.1|5184.9|5178.9|5185.1|5179.1|5184.6|5178.6|4
1617814380000|2021-04-07 16:53:00|5185.6|5179.6|5187.4|5181.4|5187.4|5181.4|5185.4|5179.4|15
1617814390000|2021-04-07 16:53:10|||||||||1
1617814400000|2021-04-07 16:53:20|5187.7|5181.7|5188.1|5182.1|5188.6|5182.6|5187.7|5181.7|16
1617814410000|2021-04-07 16:53:30|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|5187.7|5181.7|1
1617814420000|2021-04-07 16:53:40|5186.9|5180.9|5188|5182|5189.2|5183.2|5186.9|5180.9|17
1617814430000|2021-04-07 16:53:50|5187.4|5181.4|5189.4|5183.4|5189.4|5183.4|5187.4|5181.4|8
1617814440000|2021-04-07 16:54:00|5189.2|5183.2|5189.4|5183.4|5189.4|5183.4|5188.9|5182.9|6
1617814450000|2021-04-07 16:54:10|5189.7|5183.7|5188.4|5182.4|5189.7|5183.7|5188.4|5182.4|3
1617814460000|2021-04-07 16:54:20|5188.9|5182.9|5189.2|5183.2|5189.4|5183.4|5188.4|5182.4|32
1617814470000|2021-04-07 16:54:30|5189.4|5183.4|5189.4|5183.4|5189.9|5183.9|5189.4|5183.4|0
1617814480000|2021-04-07 16:54:40|5189.9|5183.9|5190.2|5184.2|5190.2|5184.2|5189.9|5183.9|11
1617814490000|2021-04-07 16:54:50|5190.9|5184.9|5191.2|5185.2|5191.4|5185.4|5190.5|5184.5|1
1617814500000|2021-04-07 16:55:00|5191.4|5185.4|5192.7|5186.7|5193.4|5187.4|5191.4|5185.4|74
1617814510000|2021-04-07 16:55:10|5192.4|5186.4|5192.4|5186.4|5192.9|5186.9|5192.4|5186.4|3
1617814520000|2021-04-07 16:55:20|5192.9|5186.9|5193.7|5187.7|5193.7|5187.7|5192.9|5186.9|16
1617814530000|2021-04-07 16:55:30|||||||||48
1617814540000|2021-04-07 16:55:40|5196.6|5190.6|5199.6|5193.6|5201|5195|5196.6|5190.6|170
1617814550000|2021-04-07 16:55:50|5199.3|5193.3|5199|5193|5199.3|5193.3|5198.3|5192.3|13
1617814560000|2021-04-07 16:56:00|5198.7|5192.7|5197.4|5191.4|5199|5193|5197.4|5191.4|12
1617814570000|2021-04-07 16:56:10|5197|5191|5199.9|5193.9|5200.4|5194.4|5197|5191|31
1617814580000|2021-04-07 16:56:20|5200.1|5194.1|5200.3|5194.3|5200.3|5194.3|5200.1|5194.1|16
1617814590000|2021-04-07 16:56:30|5200.5|5194.5|5200.5|5194.5|5200.8|5194.8|5200.5|5194.5|3
1617814600000|2021-04-07 16:56:40|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|8
1617814610000|2021-04-07 16:56:50|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|5200.3|5194.3|3
1617814620000|2021-04-07 16:57:00|5200.9|5194.9|5201.3|5195.3|5201.3|5195.3|5200.9|5194.9|40
1617814630000|2021-04-07 16:57:10|5201.6|5195.6|5201.6|5195.6|5201.8|5195.8|5201.6|5195.6|14
1617814640000|2021-04-07 16:57:20|5201.3|5195.3|5201.1|5195.1|5201.3|5195.3|5201.1|5195.1|13
1617814650000|2021-04-07 16:57:30|5201.3|5195.3|5199.3|5193.3|5201.3|5195.3|5199.3|5193.3|14
1617814660000|2021-04-07 16:57:40|5199.8|5193.8|5199|5193|5200|5194|5199|5193|8
1617814670000|2021-04-07 16:57:50|5198.5|5192.5|5200|5194|5200|5194|5198.3|5192.3|14
1617814680000|2021-04-07 16:58:00|5200.3|5194.3|5201|5195|5201.2|5195.2|5200.3|5194.3|1
1617814690000|2021-04-07 16:58:10|5201.3|5195.3|5202.5|5196.5|5203.1|5197.1|5201.3|5195.3|9
1617814700000|2021-04-07 16:58:20|5201.9|5195.9|5203.1|5197.1|5203.1|5197.1|5201.9|5195.9|12
1617814710000|2021-04-07 16:58:30|5204.1|5198.1|5203.7|5197.7|5204.1|5198.1|5203.7|5197.7|14
1617814720000|2021-04-07 16:58:40|5207.4|5201.4|5207.4|5201.4|5207.7|5201.7|5207.4|5201.4|11
1617814730000|2021-04-07 16:58:50|5207.1|5201.1|5209.4|5203.4|5209.4|5203.4|5205.6|5199.6|48
1617814740000|2021-04-07 16:59:00|5209.2|5203.2|5212.7|5206.7|5213.8|5207.8|5208.7|5202.7|30
1617814750000|2021-04-07 16:59:10|5212.8|5206.8|5212.5|5206.5|5214|5208|5212.5|5206.5|7
1617814760000|2021-04-07 16:59:20|5211.8|5205.8|5208.7|5202.7|5211.8|5205.8|5208.6|5202.6|11
1617814770000|2021-04-07 16:59:30|5209.3|5203.3|5209|5203|5209.5|5203.5|5209|5203|12
1617814780000|2021-04-07 16:59:40|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|7
1617814790000|2021-04-07 16:59:50|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|4
1617814800000|2021-04-07 17:00:00|5209.6|5203.6|5209.6|5203.6|5210.6|5204.6|5209.4|5203.4|20
1617814810000|2021-04-07 17:00:10|5210.3|5204.3|5209.9|5203.9|5210.3|5204.3|5209.4|5203.4|13
1617814820000|2021-04-07 17:00:20|5209.8|5203.8|5210|5204|5210|5204|5209.8|5203.8|4
1617814830000|2021-04-07 17:00:30|5208.5|5202.5|5208.7|5202.7|5208.9|5202.9|5208.4|5202.4|20
1617814840000|2021-04-07 17:00:40|5209|5203|5211.3|5205.3|5211.3|5205.3|5209|5203|7
1617814850000|2021-04-07 17:00:50|5211.9|5205.9|5213.6|5207.6|5213.9|5207.9|5211.9|5205.9|25
1617814860000|2021-04-07 17:01:00|5212.9|5206.9|5212.7|5206.7|5213.1|5207.1|5212.6|5206.6|12
1617814870000|2021-04-07 17:01:10|5212.2|5206.2|5212.2|5206.2|5212.5|5206.5|5212.2|5206.2|3
1617814880000|2021-04-07 17:01:20|||||||||1
1617814890000|2021-04-07 17:01:30|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5
1617814900000|2021-04-07 17:01:40|||||||||12
1617814910000|2021-04-07 17:01:50|5212.8|5206.8|5213.9|5207.9|5213.9|5207.9|5212.8|5206.8|25
1617814920000|2021-04-07 17:02:00|5214.6|5208.6|5214.3|5208.3|5215.1|5209.1|5214.3|5208.3|12
1617814930000|2021-04-07 17:02:10|5214.1|5208.1|5215.2|5209.2|5215.2|5209.2|5213.8|5207.8|12
1617814940000|2021-04-07 17:02:20|5215|5209|5218.5|5212.5|5218.5|5212.5|5215|5209|11
1617814950000|2021-04-07 17:02:30|5218.8|5212.8|5219.5|5213.5|5219.5|5213.5|5218.8|5212.8|8
1617814960000|2021-04-07 17:02:40|5221.8|5215.8|5220|5214|5223.6|5217.6|5220|5214|24
1617814970000|2021-04-07 17:02:50|5220.3|5214.3|5220.1|5214.1|5220.3|5214.3|5219.6|5213.6|11
1617814980000|2021-04-07 17:03:00|5222.7|5216.7|5221.9|5215.9|5222.9|5216.9|5221.9|5215.9|11
1617814990000|2021-04-07 17:03:10|5222.5|5216.5|5221.3|5215.3|5222.6|5216.6|5221.3|5215.3|9
1617815000000|2021-04-07 17:03:20|5220.6|5214.6|5218.7|5212.7|5220.6|5214.6|5218.7|5212.7|19
1617815010000|2021-04-07 17:03:30|5218.2|5212.2|5215.5|5209.5|5218.2|5212.2|5215.5|5209.5|10
1617815020000|2021-04-07 17:03:40|5215.7|5209.7|5216.2|5210.2|5217|5211|5215.2|5209.2|9
1617815030000|2021-04-07 17:03:50|5216|5210|5213.6|5207.6|5216|5210|5213.6|5207.6|5
1617815040000|2021-04-07 17:04:00|5213.9|5207.9|5213.7|5207.7|5214.5|5208.5|5213.7|5207.7|8
1617815050000|2021-04-07 17:04:10|5213.4|5207.4|5216.2|5210.2|5216.2|5210.2|5213.4|5207.4|34
1617815060000|2021-04-07 17:04:20|5216.5|5210.5|5214|5208|5216.8|5210.8|5214|5208|9
1617815070000|2021-04-07 17:04:30|5216.8|5210.8|5215.7|5209.7|5216.8|5210.8|5215.5|5209.5|11
1617815090000|2021-04-07 17:04:50|5215.2|5209.2|5215.7|5209.7|5216.5|5210.5|5214.5|5208.5|23
1617815100000|2021-04-07 17:05:00|5216.2|5210.2|5216.5|5210.5|5216.8|5210.8|5216.2|5210.2|13
1617815110000|2021-04-07 17:05:10|5216.8|5210.8|5217.2|5211.2|5217.2|5211.2|5216.8|5210.8|2
1617815120000|2021-04-07 17:05:20|5217|5211|5218.5|5212.5|5219.2|5213.2|5217|5211|16
1617815130000|2021-04-07 17:05:30|5219|5213|5216.2|5210.2|5219|5213|5216.2|5210.2|7
1617815140000|2021-04-07 17:05:40|5216.7|5210.7|5217.9|5211.9|5218.5|5212.5|5216.7|5210.7|8
1617815150000|2021-04-07 17:05:50|5217.5|5211.5|5215.9|5209.9|5217.5|5211.5|5215.6|5209.6|11
1617815160000|2021-04-07 17:06:00|5214.9|5208.9|5215.9|5209.9|5215.9|5209.9|5214.4|5208.4|8
1617815170000|2021-04-07 17:06:10|5215.6|5209.6|5215|5209|5215.6|5209.6|5215|5209|5
1617815180000|2021-04-07 17:06:20|5214.8|5208.8|5214.3|5208.3|5214.8|5208.8|5213.6|5207.6|2
1617815190000|2021-04-07 17:06:30|5214.7|5208.7|5217.1|5211.1|5217.1|5211.1|5214.2|5208.2|6
1617815200000|2021-04-07 17:06:40|5217.3|5211.3|5216|5210|5217.3|5211.3|5215.8|5209.8|1
1617815210000|2021-04-07 17:06:50|5215.5|5209.5|5216|5210|5217.8|5211.8|5215|5209|16
1617815220000|2021-04-07 17:07:00|5215.3|5209.3|5214.9|5208.9|5215.3|5209.3|5214.9|5208.9|7
1617815230000|2021-04-07 17:07:10|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|4
1617815240000|2021-04-07 17:07:20|5215.3|5209.3|5215|5209|5215.3|5209.3|5215|5209|5
1617815250000|2021-04-07 17:07:30|5214.8|5208.8|5215.6|5209.6|5215.6|5209.6|5214.8|5208.8|26
1617815260000|2021-04-07 17:07:40|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214|5208|11
1617815270000|2021-04-07 17:07:50|5214.3|5208.3|5214.6|5208.6|5214.6|5208.6|5214|5208|5
1617815280000|2021-04-07 17:08:00|5214.3|5208.3|5213.6|5207.6|5214.4|5208.4|5213.1|5207.1|18
1617815290000|2021-04-07 17:08:10|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5213|5207|12
1617815300000|2021-04-07 17:08:20|5214.8|5208.8|5215.7|5209.7|5215.7|5209.7|5214.8|5208.8|7
1617815310000|2021-04-07 17:08:30|5215.5|5209.5|5213.3|5207.3|5215.5|5209.5|5213|5207|23
1617815320000|2021-04-07 17:08:40|5213|5207|5211.1|5205.1|5213.2|5207.2|5210.9|5204.9|14
1617815330000|2021-04-07 17:08:50|5211.4|5205.4|5210.6|5204.6|5211.4|5205.4|5210.6|5204.6|6
1617815340000|2021-04-07 17:09:00|5211.4|5205.4|5212.3|5206.3|5212.8|5206.8|5211.1|5205.1|30
1617815350000|2021-04-07 17:09:10|5212|5206|5214.7|5208.7|5214.7|5208.7|5212|5206|10
1617815360000|2021-04-07 17:09:20|5214.4|5208.4|5206.2|5200.2|5214.9|5208.9|5205.2|5199.2|21
1617815370000|2021-04-07 17:09:30|5206.1|5200.1|5206.4|5200.4|5206.4|5200.4|5205.4|5199.4|15
1617815380000|2021-04-07 17:09:40|5206.7|5200.7|5202.9|5196.9|5206.7|5200.7|5202.9|5196.9|29
1617815390000|2021-04-07 17:09:50|5203.1|5197.1|5206.3|5200.3|5206.5|5200.5|5202.6|5196.6|18
1617815400000|2021-04-07 17:10:00|5206.6|5200.6|5206.4|5200.4|5208.7|5202.7|5206.4|5200.4|17
1617815410000|2021-04-07 17:10:10|||||||||3
1617815420000|2021-04-07 17:10:20|||||||||4
1617815430000|2021-04-07 17:10:30|5206.7|5200.7|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|10
1617815450000|2021-04-07 17:10:50|5205.9|5199.9|5207.7|5201.7|5208.2|5202.2|5205.9|5199.9|15
1617815460000|2021-04-07 17:11:00|5207.4|5201.4|5207.7|5201.7|5207.7|5201.7|5207.2|5201.2|4
1617815470000|2021-04-07 17:11:10|5204.7|5198.7|5205.2|5199.2|5205.2|5199.2|5204.6|5198.6|6
1617815480000|2021-04-07 17:11:20|5204.6|5198.6|5204.9|5198.9|5205.2|5199.2|5204.6|5198.6|7
1617815490000|2021-04-07 17:11:30|5204.2|5198.2|5203.6|5197.6|5204.4|5198.4|5203.4|5197.4|12
1617815500000|2021-04-07 17:11:40|5202.8|5196.8|5202.9|5196.9|5202.9|5196.9|5202.6|5196.6|6
1617815510000|2021-04-07 17:11:50|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|1
1617815520000|2021-04-07 17:12:00|5202|5196|5202.3|5196.3|5202.3|5196.3|5201.5|5195.5|11
1617815530000|2021-04-07 17:12:10|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|0
1617815540000|2021-04-07 17:12:20|5202.4|5196.4|5204.3|5198.3|5204.5|5198.5|5202.4|5196.4|13
1617815550000|2021-04-07 17:12:30|||||||||3
1617815560000|2021-04-07 17:12:40|5205|5199|5204.9|5198.9|5205.4|5199.4|5204.8|5198.8|10
1617815570000|2021-04-07 17:12:50|5204.6|5198.6|5204.9|5198.9|5204.9|5198.9|5204.6|5198.6|3
1617815580000|2021-04-07 17:13:00|5203.4|5197.4|5201.6|5195.6|5203.4|5197.4|5201.3|5195.3|27
1617815590000|2021-04-07 17:13:10|5201.3|5195.3|5200.2|5194.2|5201.3|5195.3|5199.8|5193.8|6
1617815610000|2021-04-07 17:13:30|||||||||11
1617815620000|2021-04-07 17:13:40|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.4|5193.4|8
1617815630000|2021-04-07 17:13:50|5200.3|5194.3|5200.8|5194.8|5201.4|5195.4|5200.3|5194.3|28
1617815640000|2021-04-07 17:14:00|5201.3|5195.3|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|7
1617815650000|2021-04-07 17:14:10|5201|5195|5201|5195|5201.3|5195.3|5201|5195|5
1617815660000|2021-04-07 17:14:20|5201.3|5195.3|5200|5194|5201.3|5195.3|5200|5194|10
1617815670000|2021-04-07 17:14:30|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.4|5194.4|4
1617815680000|2021-04-07 17:14:40|5200.5|5194.5|5200|5194|5200.5|5194.5|5200|5194|3
1617815690000|2021-04-07 17:14:50|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|7
1617815700000|2021-04-07 17:15:00|5199.8|5193.8|5197.4|5191.4|5199.8|5193.8|5197.4|5191.4|8
1617815710000|2021-04-07 17:15:10|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|30
1617815720000|2021-04-07 17:15:20|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|2
1617815730000|2021-04-07 17:15:30|5197.4|5191.4|5197.6|5191.6|5197.6|5191.6|5196.6|5190.6|16
1617815740000|2021-04-07 17:15:40|5197.4|5191.4|5195.1|5189.1|5197.4|5191.4|5194.6|5188.6|17
1617815750000|2021-04-07 17:15:50|5194.9|5188.9|5194.6|5188.6|5194.9|5188.9|5194.6|5188.6|2
1617815760000|2021-04-07 17:16:00|5194.3|5188.3|5196.1|5190.1|5196.1|5190.1|5194.1|5188.1|11
1617815770000|2021-04-07 17:16:10|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617815780000|2021-04-07 17:16:20|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|1
1617815790000|2021-04-07 17:16:30|5196.6|5190.6|5197.1|5191.1|5197.1|5191.1|5196.6|5190.6|10
1617815800000|2021-04-07 17:16:40|5196.8|5190.8|5197.1|5191.1|5197.1|5191.1|5196.8|5190.8|2
1617815810000|2021-04-07 17:16:50|5197.6|5191.6|5197.1|5191.1|5197.6|5191.6|5197.1|5191.1|2
1617815820000|2021-04-07 17:17:00|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|4
1617815830000|2021-04-07 17:17:10|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|2
1617815840000|2021-04-07 17:17:20|5197.3|5191.3|5196.6|5190.6|5197.3|5191.3|5196.6|5190.6|7
1617815850000|2021-04-07 17:17:30|5196.1|5190.1|5192.7|5186.7|5196.1|5190.1|5192.5|5186.5|8
1617815860000|2021-04-07 17:17:40|5191.1|5185.1|5190.1|5184.1|5191.1|5185.1|5190.1|5184.1|25
1617815870000|2021-04-07 17:17:50|5191.6|5185.6|5191.1|5185.1|5193.1|5187.1|5191.1|5185.1|15
1617815880000|2021-04-07 17:18:00|5190.9|5184.9|5191.1|5185.1|5191.6|5185.6|5190.9|5184.9|3
1617815890000|2021-04-07 17:18:10|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5191.8|5185.8|4
1617815900000|2021-04-07 17:18:20|5189.6|5183.6|5186.1|5180.1|5189.6|5183.6|5186.1|5180.1|60
1617815910000|2021-04-07 17:18:30|5186.4|5180.4|5186.6|5180.6|5186.6|5180.6|5186.1|5180.1|23
1617815920000|2021-04-07 17:18:40|||||||||8
1617815930000|2021-04-07 17:18:50|5186.4|5180.4|5186.4|5180.4|5186.6|5180.6|5186.4|5180.4|30
1617815940000|2021-04-07 17:19:00|5186.6|5180.6|5186.8|5180.8|5186.8|5180.8|5186.4|5180.4|42
1617815950000|2021-04-07 17:19:10|5186.3|5180.3|5186.1|5180.1|5186.5|5180.5|5185.4|5179.4|13
1617815960000|2021-04-07 17:19:20|5186.4|5180.4|5187.1|5181.1|5187.1|5181.1|5185.5|5179.5|6
1617815970000|2021-04-07 17:19:30|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|5187.4|5181.4|0
1617815980000|2021-04-07 17:19:40|5187.6|5181.6|5188.3|5182.3|5188.3|5182.3|5187.6|5181.6|2
1617815990000|2021-04-07 17:19:50|5188.5|5182.5|5188.3|5182.3|5188.5|5182.5|5188.3|5182.3|0
1617816000000|2021-04-07 17:20:00|5188.5|5182.5|5188.8|5182.8|5188.8|5182.8|5188.5|5182.5|1
1617816010000|2021-04-07 17:20:10|5190.5|5184.5|5190.5|5184.5|5192.1|5186.1|5190.5|5184.5|16
1617816030000|2021-04-07 17:20:30|5190.1|5184.1|5190.3|5184.3|5190.3|5184.3|5190.1|5184.1|4
1617816040000|2021-04-07 17:20:40|||||||||1
1617816060000|2021-04-07 17:21:00|5190.8|5184.8|5191.3|5185.3|5191.3|5185.3|5190.8|5184.8|4
1617816070000|2021-04-07 17:21:10|5191|5185|5190.8|5184.8|5191.3|5185.3|5190.8|5184.8|2
1617816080000|2021-04-07 17:21:20|5189|5183|5189|5183|5189|5183|5189|5183|2
1617816090000|2021-04-07 17:21:30|5188.3|5182.3|5188|5182|5188.3|5182.3|5188|5182|0
1617816100000|2021-04-07 17:21:40|5186.8|5180.8|5186.3|5180.3|5186.8|5180.8|5186.3|5180.3|4
1617816110000|2021-04-07 17:21:50|5186|5180|5185.1|5179.1|5186.1|5180.1|5185.1|5179.1|11
1617816120000|2021-04-07 17:22:00|5184.8|5178.8|5186.1|5180.1|5186.1|5180.1|5184.8|5178.8|8
1617816130000|2021-04-07 17:22:10|5185.9|5179.9|5186.1|5180.1|5186.1|5180.1|5185.9|5179.9|0
1617816140000|2021-04-07 17:22:20|5185.8|5179.8|5186.1|5180.1|5186.6|5180.6|5185.8|5179.8|3
1617816150000|2021-04-07 17:22:30|5185.9|5179.9|5186.1|5180.1|5186.1|5180.1|5185.9|5179.9|3
1617816160000|2021-04-07 17:22:40|||||||||2
1617816170000|2021-04-07 17:22:50|5187.1|5181.1|5187.6|5181.6|5187.9|5181.9|5187.1|5181.1|9
1617816180000|2021-04-07 17:23:00|5188.1|5182.1|5188.1|5182.1|5188.4|5182.4|5187.6|5181.6|7
1617816190000|2021-04-07 17:23:10|5189.1|5183.1|5190.1|5184.1|5190.1|5184.1|5188.8|5182.8|11
1617816210000|2021-04-07 17:23:30|5189.9|5183.9|5185.8|5179.8|5189.9|5183.9|5185.8|5179.8|14
1617816220000|2021-04-07 17:23:40|5186.1|5180.1|5186.8|5180.8|5187|5181|5186|5180|6
1617816230000|2021-04-07 17:23:50|||||||||1
1617816240000|2021-04-07 17:24:00|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|2
1617816250000|2021-04-07 17:24:10|5187.4|5181.4|5188.2|5182.2|5188.2|5182.2|5187.4|5181.4|1
1617816260000|2021-04-07 17:24:20|5188.4|5182.4|5188.4|5182.4|5189.2|5183.2|5187.6|5181.6|10
1617816270000|2021-04-07 17:24:30|5188.1|5182.1|5187.3|5181.3|5188.4|5182.4|5187.3|5181.3|4
1617816280000|2021-04-07 17:24:40|5187.8|5181.8|5188.6|5182.6|5190.4|5184.4|5187.8|5181.8|22
1617816290000|2021-04-07 17:24:50|5189.1|5183.1|5189.4|5183.4|5189.4|5183.4|5189.1|5183.1|2
1617816300000|2021-04-07 17:25:00|5189.7|5183.7|5191.8|5185.8|5192|5186|5189.7|5183.7|23
1617816310000|2021-04-07 17:25:10|5192|5186|5193.3|5187.3|5195.5|5189.5|5192|5186|30
1617816320000|2021-04-07 17:25:20|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|0
1617816330000|2021-04-07 17:25:30|5193.5|5187.5|5191|5185|5193.5|5187.5|5191|5185|11
1617816340000|2021-04-07 17:25:40|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|1
1617816350000|2021-04-07 17:25:50|5188.7|5182.7|5189.2|5183.2|5189.2|5183.2|5188.2|5182.2|4
1617816360000|2021-04-07 17:26:00|5189|5183|5189|5183|5189.2|5183.2|5189|5183|1
1617816370000|2021-04-07 17:26:10|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|5188.7|5182.7|1
1617816390000|2021-04-07 17:26:30|||||||||10
1617816400000|2021-04-07 17:26:40|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|0
1617816410000|2021-04-07 17:26:50|5188.3|5182.3|5189|5183|5189|5183|5188.3|5182.3|1
1617816420000|2021-04-07 17:27:00|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|3
1617816430000|2021-04-07 17:27:10|5190.1|5184.1|5190.5|5184.5|5190.5|5184.5|5190.1|5184.1|0
1617816450000|2021-04-07 17:27:30|5191.4|5185.4|5191.5|5185.5|5191.8|5185.8|5191|5185|4
1617816460000|2021-04-07 17:27:40|5191|5185|5190.5|5184.5|5191|5185|5190.5|5184.5|1
1617816480000|2021-04-07 17:28:00|5190|5184|5190.5|5184.5|5190.5|5184.5|5190|5184|1
1617816490000|2021-04-07 17:28:10|5191|5185|5191.5|5185.5|5191.7|5185.7|5191|5185|12
1617816500000|2021-04-07 17:28:20|5191.8|5185.8|5192.5|5186.5|5192.5|5186.5|5191.8|5185.8|2
1617816520000|2021-04-07 17:28:40|5192.8|5186.8|5193.5|5187.5|5193.5|5187.5|5192.8|5186.8|3
1617816540000|2021-04-07 17:29:00|5194|5188|5194|5188|5194|5188|5194|5188|0
1617816550000|2021-04-07 17:29:10|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|5194.3|5188.3|1
1617816560000|2021-04-07 17:29:20|||||||||4
1617816570000|2021-04-07 17:29:30|5193.5|5187.5|5192.8|5186.8|5193.5|5187.5|5192.3|5186.3|2
1617816580000|2021-04-07 17:29:40|5192.5|5186.5|5192.3|5186.3|5192.5|5186.5|5192.3|5186.3|1
1617816590000|2021-04-07 17:29:50|5192.1|5186.1|5192.3|5186.3|5192.3|5186.3|5192.1|5186.1|1
1617816600000|2021-04-07 17:30:00|5192.6|5186.6|5192.3|5186.3|5192.6|5186.6|5192.3|5186.3|2
1617816610000|2021-04-07 17:30:10|5191.8|5185.8|5191.6|5185.6|5191.8|5185.8|5191.6|5185.6|1
1617816620000|2021-04-07 17:30:20|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|5191.4|5185.4|8
1617816630000|2021-04-07 17:30:30|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|5191.2|5185.2|0
1617816650000|2021-04-07 17:30:50|5192.4|5186.4|5192.6|5186.6|5192.6|5186.6|5192.4|5186.4|4
1617816660000|2021-04-07 17:31:00|5192.4|5186.4|5192.6|5186.6|5192.6|5186.6|5192.4|5186.4|1
1617816670000|2021-04-07 17:31:10|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|1
1617816680000|2021-04-07 17:31:20|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|8
1617816690000|2021-04-07 17:31:30|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|3
1617816700000|2021-04-07 17:31:40|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|4
1617816710000|2021-04-07 17:31:50|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|13
1617816720000|2021-04-07 17:32:00|5193|5187|5193|5187|5193|5187|5193|5187|2
1617816730000|2021-04-07 17:32:10|5192.3|5186.3|5192.3|5186.3|5192.5|5186.5|5192.3|5186.3|11
1617816740000|2021-04-07 17:32:20|5192.5|5186.5|5191.8|5185.8|5192.5|5186.5|5191.3|5185.3|9
1617816750000|2021-04-07 17:32:30|||||||||2
1617816760000|2021-04-07 17:32:40|5191.9|5185.9|5192.8|5186.8|5192.8|5186.8|5191.9|5185.9|7
1617816770000|2021-04-07 17:32:50|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|2
1617816800000|2021-04-07 17:33:20|||||||||6
1617816820000|2021-04-07 17:33:40|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|8
1617816830000|2021-04-07 17:33:50|5192.9|5186.9|5193|5187|5193.2|5187.2|5192.9|5186.9|1
1617816840000|2021-04-07 17:34:00|||||||||13
1617816850000|2021-04-07 17:34:10|5195.8|5189.8|5195|5189|5195.8|5189.8|5195|5189|20
1617816860000|2021-04-07 17:34:20|5195.3|5189.3|5195.5|5189.5|5195.5|5189.5|5195.3|5189.3|13
1617816870000|2021-04-07 17:34:30|5196.3|5190.3|5198|5192|5198|5192|5195.5|5189.5|8
1617816880000|2021-04-07 17:34:40|||||||||7
1617816890000|2021-04-07 17:34:50|5198.5|5192.5|5201|5195|5201|5195|5198.5|5192.5|20
1617816900000|2021-04-07 17:35:00|5201.3|5195.3|5202.9|5196.9|5205|5199|5200.5|5194.5|30
1617816910000|2021-04-07 17:35:10|5202.6|5196.6|5202.7|5196.7|5202.7|5196.7|5202.1|5196.1|9
1617816920000|2021-04-07 17:35:20|5202.5|5196.5|5200.7|5194.7|5202.5|5196.5|5200.7|5194.7|8
1617816930000|2021-04-07 17:35:30|5200.2|5194.2|5200.7|5194.7|5200.7|5194.7|5199.7|5193.7|18
1617816940000|2021-04-07 17:35:40|5200.8|5194.8|5199.7|5193.7|5200.8|5194.8|5199.7|5193.7|6
1617816950000|2021-04-07 17:35:50|5200|5194|5198.7|5192.7|5200|5194|5198.7|5192.7|5
1617816960000|2021-04-07 17:36:00|||||||||1
1617816970000|2021-04-07 17:36:10|5198.2|5192.2|5199.8|5193.8|5199.8|5193.8|5197.1|5191.1|22
1617816980000|2021-04-07 17:36:20|5199|5193|5199|5193|5199.5|5193.5|5198.5|5192.5|1
1617816990000|2021-04-07 17:36:30|5198.7|5192.7|5199.7|5193.7|5199.7|5193.7|5197.4|5191.4|14
1617817000000|2021-04-07 17:36:40|5199.5|5193.5|5197.4|5191.4|5199.5|5193.5|5197.4|5191.4|3
1617817010000|2021-04-07 17:36:50|5197.1|5191.1|5196.5|5190.5|5197.1|5191.1|5196.5|5190.5|0
1617817020000|2021-04-07 17:37:00|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|6
1617817030000|2021-04-07 17:37:10|5196.4|5190.4|5196.4|5190.4|5197.1|5191.1|5196.4|5190.4|1
1617817040000|2021-04-07 17:37:20|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617817050000|2021-04-07 17:37:30|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617817060000|2021-04-07 17:37:40|5197.1|5191.1|5196.6|5190.6|5197.1|5191.1|5196.6|5190.6|5
1617817070000|2021-04-07 17:37:50|5196.9|5190.9|5197.4|5191.4|5197.4|5191.4|5196.9|5190.9|10
1617817080000|2021-04-07 17:38:00|5197.7|5191.7|5195.5|5189.5|5197.7|5191.7|5195.5|5189.5|10
1617817090000|2021-04-07 17:38:10|5195.8|5189.8|5195.5|5189.5|5196|5190|5195.5|5189.5|15
1617817100000|2021-04-07 17:38:20|5194.6|5188.6|5193.5|5187.5|5194.6|5188.6|5193.3|5187.3|2
1617817110000|2021-04-07 17:38:30|5193.8|5187.8|5194.8|5188.8|5194.8|5188.8|5193.8|5187.8|2
1617817120000|2021-04-07 17:38:40|5195.1|5189.1|5194.8|5188.8|5195.1|5189.1|5194.8|5188.8|22
1617817130000|2021-04-07 17:38:50|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|6
1617817140000|2021-04-07 17:39:00|5194.3|5188.3|5197.6|5191.6|5199.4|5193.4|5194.3|5188.3|12
1617817150000|2021-04-07 17:39:10|5197.4|5191.4|5197.7|5191.7|5197.7|5191.7|5197.4|5191.4|10
1617817180000|2021-04-07 17:39:40|||||||||2
1617817200000|2021-04-07 17:40:00|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|6
1617817210000|2021-04-07 17:40:10|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|1
1617817220000|2021-04-07 17:40:20|||||||||1
1617817230000|2021-04-07 17:40:30|5196.5|5190.5|5195.1|5189.1|5196.5|5190.5|5195.1|5189.1|3
1617817240000|2021-04-07 17:40:40|5194.9|5188.9|5195.2|5189.2|5195.2|5189.2|5194.9|5188.9|1
1617817250000|2021-04-07 17:40:50|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|4
1617817260000|2021-04-07 17:41:00|5195.3|5189.3|5194.1|5188.1|5195.3|5189.3|5194.1|5188.1|4
1617817270000|2021-04-07 17:41:10|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1617817290000|2021-04-07 17:41:30|||||||||9
1617817300000|2021-04-07 17:41:40|||||||||3
1617817310000|2021-04-07 17:41:50|5192.5|5186.5|5191.9|5185.9|5192.7|5186.7|5191.9|5185.9|5
1617817320000|2021-04-07 17:42:00|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|9
1617817330000|2021-04-07 17:42:10|5194.5|5188.5|5194.7|5188.7|5194.7|5188.7|5194.5|5188.5|2
1617817340000|2021-04-07 17:42:20|||||||||1
1617817350000|2021-04-07 17:42:30|||||||||1
1617817360000|2021-04-07 17:42:40|5196.3|5190.3|5195|5189|5196.3|5190.3|5195|5189|7
1617817370000|2021-04-07 17:42:50|5195.3|5189.3|5195|5189|5195.3|5189.3|5195|5189|2
1617817380000|2021-04-07 17:43:00|5194.7|5188.7|5197.2|5191.2|5198|5192|5194.7|5188.7|5
1617817390000|2021-04-07 17:43:10|5197|5191|5195.7|5189.7|5197|5191|5195.4|5189.4|7
1617817400000|2021-04-07 17:43:20|||||||||1
1617817410000|2021-04-07 17:43:30|5195.5|5189.5|5195.7|5189.7|5196|5190|5195.1|5189.1|12
1617817420000|2021-04-07 17:43:40|5197|5191|5196|5190|5197|5191|5195.4|5189.4|48
1617817430000|2021-04-07 17:43:50|5197|5191|5196.2|5190.2|5197|5191|5196.2|5190.2|16
1617817440000|2021-04-07 17:44:00|5196|5190|5197.2|5191.2|5198|5192|5196|5190|21
1617817450000|2021-04-07 17:44:10|5198|5192|5198|5192|5198.7|5192.7|5198|5192|4
1617817460000|2021-04-07 17:44:20|5197.7|5191.7|5198.3|5192.3|5198.3|5192.3|5197.7|5191.7|16
1617817470000|2021-04-07 17:44:30|5198.8|5192.8|5198.3|5192.3|5198.8|5192.8|5198.3|5192.3|6
1617817480000|2021-04-07 17:44:40|5198.5|5192.5|5197.5|5191.5|5198.5|5192.5|5197.5|5191.5|3
1617817490000|2021-04-07 17:44:50|5198|5192|5198.3|5192.3|5198.3|5192.3|5198|5192|2
1617817500000|2021-04-07 17:45:00|5198|5192|5197|5191|5198|5192|5197|5191|6
1617817510000|2021-04-07 17:45:10|5197.2|5191.2|5197.5|5191.5|5197.5|5191.5|5197.2|5191.2|1
1617817520000|2021-04-07 17:45:20|5196.3|5190.3|5196|5190|5196.3|5190.3|5196|5190|2
1617817540000|2021-04-07 17:45:40|5194|5188|5193.7|5187.7|5194.3|5188.3|5193.7|5187.7|11
1617817550000|2021-04-07 17:45:50|||||||||3
1617817560000|2021-04-07 17:46:00|5194.3|5188.3|5194.7|5188.7|5194.8|5188.8|5193.7|5187.7|13
1617817570000|2021-04-07 17:46:10|5194.4|5188.4|5194.7|5188.7|5194.7|5188.7|5193.7|5187.7|10
1617817580000|2021-04-07 17:46:20|5194.4|5188.4|5194.2|5188.2|5194.4|5188.4|5193.7|5187.7|2
1617817590000|2021-04-07 17:46:30|5194|5188|5194.2|5188.2|5194.2|5188.2|5193.7|5187.7|6
1617817600000|2021-04-07 17:46:40|5194.4|5188.4|5194.2|5188.2|5195|5189|5194.2|5188.2|6
1617817610000|2021-04-07 17:46:50|5194.6|5188.6|5197.3|5191.3|5197.5|5191.5|5194.6|5188.6|8
1617817620000|2021-04-07 17:47:00|5197.9|5191.9|5198.4|5192.4|5198.9|5192.9|5197.3|5191.3|61
1617817630000|2021-04-07 17:47:10|5197.1|5191.1|5197.8|5191.8|5197.8|5191.8|5196.8|5190.8|5
1617817640000|2021-04-07 17:47:20|5198.6|5192.6|5198.5|5192.5|5198.8|5192.8|5198.5|5192.5|3
1617817650000|2021-04-07 17:47:30|5198.8|5192.8|5199.7|5193.7|5199.7|5193.7|5198.2|5192.2|3
1617817660000|2021-04-07 17:47:40|5199.5|5193.5|5199.2|5193.2|5199.5|5193.5|5198.7|5192.7|8
1617817670000|2021-04-07 17:47:50|5200.5|5194.5|5200.1|5194.1|5200.5|5194.5|5199.5|5193.5|3
1617817680000|2021-04-07 17:48:00|5200.8|5194.8|5199.2|5193.2|5201.1|5195.1|5199.2|5193.2|3
1617817690000|2021-04-07 17:48:10|5199|5193|5196.7|5190.7|5199|5193|5194.7|5188.7|14
1617817700000|2021-04-07 17:48:20|5197.2|5191.2|5197.2|5191.2|5197.7|5191.7|5197|5191|3
1617817710000|2021-04-07 17:48:30|5196.5|5190.5|5196.7|5190.7|5197.1|5191.1|5196.2|5190.2|24
1617817720000|2021-04-07 17:48:40|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|0
1617817730000|2021-04-07 17:48:50|5197.3|5191.3|5196.7|5190.7|5197.3|5191.3|5196.5|5190.5|13
1617817740000|2021-04-07 17:49:00|5196.5|5190.5|5198.1|5192.1|5198.8|5192.8|5196.5|5190.5|8
1617817750000|2021-04-07 17:49:10|5198.5|5192.5|5198.8|5192.8|5198.8|5192.8|5198.5|5192.5|2
1617817760000|2021-04-07 17:49:20|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|1
1617817770000|2021-04-07 17:49:30|5197.8|5191.8|5200.8|5194.8|5201.3|5195.3|5197.8|5191.8|12
1617817780000|2021-04-07 17:49:40|5201|5195|5202|5196|5202|5196|5201|5195|13
1617817790000|2021-04-07 17:49:50|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|1
1617817800000|2021-04-07 17:50:00|5202.3|5196.3|5202|5196|5202.3|5196.3|5202|5196|5
1617817810000|2021-04-07 17:50:10|5201.8|5195.8|5201.2|5195.2|5201.8|5195.8|5201|5195|12
1617817820000|2021-04-07 17:50:20|5200.7|5194.7|5200.9|5194.9|5200.9|5194.9|5200.3|5194.3|9
1617817830000|2021-04-07 17:50:30|5201.6|5195.6|5203.1|5197.1|5203.6|5197.6|5201.6|5195.6|11
1617817840000|2021-04-07 17:50:40|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|1
1617817850000|2021-04-07 17:50:50|5203.6|5197.6|5206.3|5200.3|5206.3|5200.3|5203.6|5197.6|11
1617817860000|2021-04-07 17:51:00|5205.6|5199.6|5205.6|5199.6|5206.5|5200.5|5204.6|5198.6|8
1617817870000|2021-04-07 17:51:10|5205.8|5199.8|5206.1|5200.1|5206.1|5200.1|5205.8|5199.8|3
1617817880000|2021-04-07 17:51:20|5206.6|5200.6|5208.4|5202.4|5208.4|5202.4|5206.1|5200.1|22
1617817890000|2021-04-07 17:51:30|5212.5|5206.5|5209.2|5203.2|5212.5|5206.5|5209.2|5203.2|58
1617817900000|2021-04-07 17:51:40|5209.5|5203.5|5210|5204|5210|5204|5209.5|5203.5|4
1617817910000|2021-04-07 17:51:50|5209.4|5203.4|5208.5|5202.5|5209.4|5203.4|5208.5|5202.5|3
1617817920000|2021-04-07 17:52:00|||||||||10
1617817930000|2021-04-07 17:52:10|5208.7|5202.7|5212.1|5206.1|5212.1|5206.1|5208.7|5202.7|8
1617817940000|2021-04-07 17:52:20|5212.4|5206.4|5211.2|5205.2|5212.4|5206.4|5211.2|5205.2|10
1617817950000|2021-04-07 17:52:30|5211.4|5205.4|5212.7|5206.7|5212.7|5206.7|5211.4|5205.4|6
1617817960000|2021-04-07 17:52:40|5213|5207|5213.8|5207.8|5213.8|5207.8|5212.7|5206.7|10
1617817970000|2021-04-07 17:52:50|5213.2|5207.2|5210.5|5204.5|5213.2|5207.2|5209.7|5203.7|9
1617817980000|2021-04-07 17:53:00|5209.4|5203.4|5207.3|5201.3|5209.5|5203.5|5207.3|5201.3|8
1617817990000|2021-04-07 17:53:10|5207|5201|5205.5|5199.5|5207.6|5201.6|5205.5|5199.5|2
1617818000000|2021-04-07 17:53:20|5205.3|5199.3|5205.3|5199.3|5205.5|5199.5|5204.7|5198.7|7
1617818010000|2021-04-07 17:53:30|5205.6|5199.6|5207.5|5201.5|5207.5|5201.5|5204.7|5198.7|7
1617818020000|2021-04-07 17:53:40|5207.3|5201.3|5206.1|5200.1|5207.3|5201.3|5206.1|5200.1|0
1617818030000|2021-04-07 17:53:50|5205.8|5199.8|5204.2|5198.2|5205.8|5199.8|5203.9|5197.9|5
1617818040000|2021-04-07 17:54:00|5204|5198|5203.5|5197.5|5204|5198|5203.5|5197.5|3
1617818050000|2021-04-07 17:54:10|5205.8|5199.8|5206.5|5200.5|5206.5|5200.5|5205.8|5199.8|12
1617818060000|2021-04-07 17:54:20|5205.5|5199.5|5204.5|5198.5|5206.1|5200.1|5204.5|5198.5|2
1617818070000|2021-04-07 17:54:30|5204|5198|5203.7|5197.7|5204|5198|5203.7|5197.7|1
1617818080000|2021-04-07 17:54:40|5203.9|5197.9|5202.7|5196.7|5204.2|5198.2|5202.7|5196.7|9
1617818090000|2021-04-07 17:54:50|5202.2|5196.2|5202.7|5196.7|5202.9|5196.9|5202.2|5196.2|13
1617818100000|2021-04-07 17:55:00|5204.2|5198.2|5204.7|5198.7|5204.7|5198.7|5204.2|5198.2|8
1617818110000|2021-04-07 17:55:10|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|8
1617818120000|2021-04-07 17:55:20|5203.8|5197.8|5204.8|5198.8|5205.1|5199.1|5203.8|5197.8|5
1617818130000|2021-04-07 17:55:30|5204.6|5198.6|5203.8|5197.8|5204.8|5198.8|5203|5197|20
1617818140000|2021-04-07 17:55:40|5203.6|5197.6|5202.8|5196.8|5203.8|5197.8|5202.6|5196.6|3
1617818150000|2021-04-07 17:55:50|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.5|5195.5|7
1617818160000|2021-04-07 17:56:00|5202.3|5196.3|5201.5|5195.5|5202.3|5196.3|5201.5|5195.5|18
1617818170000|2021-04-07 17:56:10|5201.3|5195.3|5202.2|5196.2|5202.2|5196.2|5201.3|5195.3|4
1617818180000|2021-04-07 17:56:20|5201.9|5195.9|5202.7|5196.7|5202.7|5196.7|5201.9|5195.9|5
1617818190000|2021-04-07 17:56:30|5202.4|5196.4|5202.7|5196.7|5202.7|5196.7|5202.4|5196.4|9
1617818200000|2021-04-07 17:56:40|||||||||3
1617818210000|2021-04-07 17:56:50|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|2
1617818220000|2021-04-07 17:57:00|5203.1|5197.1|5204.2|5198.2|5204.7|5198.7|5203.1|5197.1|3
1617818230000|2021-04-07 17:57:10|5204.6|5198.6|5204.4|5198.4|5204.6|5198.6|5204.4|5198.4|0
1617818240000|2021-04-07 17:57:20|5203.9|5197.9|5202.7|5196.7|5203.9|5197.9|5202.7|5196.7|1
1617818260000|2021-04-07 17:57:40|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|0
1617818270000|2021-04-07 17:57:50|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|2
1617818280000|2021-04-07 17:58:00|||||||||3
1617818290000|2021-04-07 17:58:10|5203.7|5197.7|5203.1|5197.1|5204.4|5198.4|5203.1|5197.1|3
1617818300000|2021-04-07 17:58:20|5203.4|5197.4|5202.8|5196.8|5203.4|5197.4|5202.8|5196.8|2
1617818310000|2021-04-07 17:58:30|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|12
1617818320000|2021-04-07 17:58:40|||||||||5
1617818340000|2021-04-07 17:59:00|5203.1|5197.1|5206|5200|5207|5201|5203.1|5197.1|25
1617818350000|2021-04-07 17:59:10|5206.5|5200.5|5207.1|5201.1|5207.1|5201.1|5206|5200|5
1617818360000|2021-04-07 17:59:20|5206.9|5200.9|5207.1|5201.1|5207.1|5201.1|5206.9|5200.9|1
1617818370000|2021-04-07 17:59:30|5207.6|5201.6|5208.1|5202.1|5208.1|5202.1|5207.6|5201.6|7
1617818380000|2021-04-07 17:59:40|5208.9|5202.9|5208|5202|5209.1|5203.1|5208|5202|2
1617818390000|2021-04-07 17:59:50|5208.8|5202.8|5209.1|5203.1|5209.6|5203.6|5208.6|5202.6|5
1617818400000|2021-04-07 18:00:00|5209.4|5203.4|5208.8|5202.8|5209.4|5203.4|5207.5|5201.5|15
1617818410000|2021-04-07 18:00:10|5209.5|5203.5|5209.1|5203.1|5209.8|5203.8|5209.1|5203.1|7
1617818420000|2021-04-07 18:00:20|5209.3|5203.3|5209.1|5203.1|5210.6|5204.6|5209.1|5203.1|3
1617818430000|2021-04-07 18:00:30|5208.6|5202.6|5208.6|5202.6|5208.9|5202.9|5208.6|5202.6|2
1617818440000|2021-04-07 18:00:40|5209.3|5203.3|5210.1|5204.1|5210.6|5204.6|5208.5|5202.5|49
1617818450000|2021-04-07 18:00:50|5210.4|5204.4|5210.8|5204.8|5211.6|5205.6|5210.4|5204.4|4
1617818460000|2021-04-07 18:01:00|5211.1|5205.1|5210.8|5204.8|5211.1|5205.1|5210.8|5204.8|1
1617818470000|2021-04-07 18:01:10|5211.3|5205.3|5211.1|5205.1|5211.3|5205.3|5210.6|5204.6|10
1617818480000|2021-04-07 18:01:20|||||||||1
1617818490000|2021-04-07 18:01:30|5210.6|5204.6|5211.1|5205.1|5211.1|5205.1|5210.6|5204.6|2
1617818500000|2021-04-07 18:01:40|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|3
1617818510000|2021-04-07 18:01:50|||||||||1
1617818520000|2021-04-07 18:02:00|5211.4|5205.4|5214.6|5208.6|5214.6|5208.6|5211.4|5205.4|17
1617818530000|2021-04-07 18:02:10|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5213.6|5207.6|13
1617818540000|2021-04-07 18:02:20|5214.9|5208.9|5214.6|5208.6|5214.9|5208.9|5214.6|5208.6|1
1617818550000|2021-04-07 18:02:30|5214.4|5208.4|5214.6|5208.6|5214.9|5208.9|5213.9|5207.9|1
1617818560000|2021-04-07 18:02:40|5214.9|5208.9|5215.5|5209.5|5215.5|5209.5|5214.3|5208.3|6
1617818570000|2021-04-07 18:02:50|5215.3|5209.3|5211.7|5205.7|5215.3|5209.3|5211.7|5205.7|10
1617818580000|2021-04-07 18:03:00|5212.1|5206.1|5213.9|5207.9|5213.9|5207.9|5212.1|5206.1|11
1617818590000|2021-04-07 18:03:10|5214.2|5208.2|5211.3|5205.3|5214.2|5208.2|5210.6|5204.6|28
1617818600000|2021-04-07 18:03:20|5211.1|5205.1|5211.3|5205.3|5211.4|5205.4|5211.1|5205.1|1
1617818610000|2021-04-07 18:03:30|5211.1|5205.1|5210.6|5204.6|5211.9|5205.9|5210.6|5204.6|11
1617818620000|2021-04-07 18:03:40|||||||||16
1617818640000|2021-04-07 18:04:00|||||||||1
1617818650000|2021-04-07 18:04:10|5211.4|5205.4|5211.6|5205.6|5211.6|5205.6|5211.4|5205.4|6
1617818660000|2021-04-07 18:04:20|5211.3|5205.3|5211.1|5205.1|5211.3|5205.3|5210.6|5204.6|11
1617818670000|2021-04-07 18:04:30|5211.6|5205.6|5212.4|5206.4|5212.4|5206.4|5211.6|5205.6|3
1617818680000|2021-04-07 18:04:40|5212.9|5206.9|5213.1|5207.1|5213.1|5207.1|5212.9|5206.9|5
1617818690000|2021-04-07 18:04:50|5213.4|5207.4|5212.6|5206.6|5213.7|5207.7|5212.6|5206.6|9
1617818700000|2021-04-07 18:05:00|5212.7|5206.7|5213.7|5207.7|5213.7|5207.7|5212.7|5206.7|7
1617818710000|2021-04-07 18:05:10|5213.5|5207.5|5213.5|5207.5|5213.9|5207.9|5213.5|5207.5|0
1617818730000|2021-04-07 18:05:30|5213.3|5207.3|5212.7|5206.7|5213.3|5207.3|5212.7|5206.7|9
1617818740000|2021-04-07 18:05:40|5212.9|5206.9|5213.5|5207.5|5213.5|5207.5|5212.9|5206.9|9
1617818750000|2021-04-07 18:05:50|5213.3|5207.3|5217|5211|5217.2|5211.2|5213.3|5207.3|13
1617818760000|2021-04-07 18:06:00|5216.7|5210.7|5215.6|5209.6|5217|5211|5215|5209|27
1617818770000|2021-04-07 18:06:10|5215.3|5209.3|5215|5209|5215.6|5209.6|5215|5209|12
1617818780000|2021-04-07 18:06:20|5215.3|5209.3|5215.2|5209.2|5215.3|5209.3|5214.4|5208.4|12
1617818790000|2021-04-07 18:06:30|5214.9|5208.9|5215.5|5209.5|5215.5|5209.5|5214.7|5208.7|15
1617818800000|2021-04-07 18:06:40|5215.6|5209.6|5216.2|5210.2|5216.4|5210.4|5215.6|5209.6|12
1617818810000|2021-04-07 18:06:50|5216.1|5210.1|5215.8|5209.8|5216.1|5210.1|5215.5|5209.5|17
1617818820000|2021-04-07 18:07:00|5216|5210|5215.6|5209.6|5216.3|5210.3|5215|5209|12
1617818830000|2021-04-07 18:07:10|5215|5209|5215|5209|5215|5209|5215|5209|11
1617818840000|2021-04-07 18:07:20|5215.3|5209.3|5215.6|5209.6|5216.1|5210.1|5215|5209|8
1617818850000|2021-04-07 18:07:30|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|2
1617818860000|2021-04-07 18:07:40|5216.2|5210.2|5216.4|5210.4|5216.4|5210.4|5216.2|5210.2|8
1617818870000|2021-04-07 18:07:50|5216.2|5210.2|5217.7|5211.7|5217.7|5211.7|5216.2|5210.2|27
1617818880000|2021-04-07 18:08:00|5217.5|5211.5|5217.5|5211.5|5218.2|5212.2|5217.3|5211.3|39
1617818890000|2021-04-07 18:08:10|5217.3|5211.3|5217.7|5211.7|5217.7|5211.7|5217.3|5211.3|13
1617818900000|2021-04-07 18:08:20|5217.5|5211.5|5216.4|5210.4|5217.7|5211.7|5215.9|5209.9|25
1617818910000|2021-04-07 18:08:30|5216.2|5210.2|5218.4|5212.4|5220.3|5214.3|5216.2|5210.2|33
1617818920000|2021-04-07 18:08:40|5217.9|5211.9|5219.4|5213.4|5219.4|5213.4|5217.6|5211.6|9
1617818930000|2021-04-07 18:08:50|5218.9|5212.9|5218.6|5212.6|5219.4|5213.4|5218.6|5212.6|5
1617818940000|2021-04-07 18:09:00|5218.9|5212.9|5218.9|5212.9|5220.7|5214.7|5218.6|5212.6|39
1617818950000|2021-04-07 18:09:10|5219.1|5213.1|5220.8|5214.8|5220.8|5214.8|5218.1|5212.1|19
1617818960000|2021-04-07 18:09:20|5220.6|5214.6|5220.4|5214.4|5220.8|5214.8|5220.4|5214.4|9
1617818970000|2021-04-07 18:09:30|5220.2|5214.2|5220.4|5214.4|5220.4|5214.4|5220.2|5214.2|4
1617818980000|2021-04-07 18:09:40|5220.6|5214.6|5220.4|5214.4|5220.6|5214.6|5220.4|5214.4|2
1617818990000|2021-04-07 18:09:50|5220.2|5214.2|5220.4|5214.4|5220.4|5214.4|5220.2|5214.2|14
1617819000000|2021-04-07 18:10:00|5220.2|5214.2|5220.6|5214.6|5220.6|5214.6|5220.2|5214.2|37
1617819010000|2021-04-07 18:10:10|5220.8|5214.8|5220.6|5214.6|5220.8|5214.8|5220.6|5214.6|20
1617819020000|2021-04-07 18:10:20|5220.2|5214.2|5220.2|5214.2|5220.6|5214.6|5220.2|5214.2|37
1617819030000|2021-04-07 18:10:30|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|59
1617819040000|2021-04-07 18:10:40|||||||||6
1617819050000|2021-04-07 18:10:50|||||||||28
1617819060000|2021-04-07 18:11:00|5220|5214|5217.3|5211.3|5220.3|5214.3|5216.7|5210.7|56
1617819070000|2021-04-07 18:11:10|5217|5211|5217.3|5211.3|5217.3|5211.3|5217|5211|13
1617819080000|2021-04-07 18:11:20|5217.9|5211.9|5217.8|5211.8|5218.6|5212.6|5217.8|5211.8|17
1617819090000|2021-04-07 18:11:30|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|10
1617819110000|2021-04-07 18:11:50|||||||||4
1617819120000|2021-04-07 18:12:00|5218.4|5212.4|5217.3|5211.3|5219.9|5213.9|5217.3|5211.3|22
1617819130000|2021-04-07 18:12:10|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|17
1617819140000|2021-04-07 18:12:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5
1617819150000|2021-04-07 18:12:30|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.6|5211.6|2
1617819160000|2021-04-07 18:12:40|5217.6|5211.6|5213.7|5207.7|5217.6|5211.6|5213.2|5207.2|12
1617819170000|2021-04-07 18:12:50|5213.4|5207.4|5213.7|5207.7|5213.7|5207.7|5213.4|5207.4|0
1617819180000|2021-04-07 18:13:00|5213.4|5207.4|5213.7|5207.7|5214.6|5208.6|5213.4|5207.4|31
1617819190000|2021-04-07 18:13:10|5215|5209|5216.2|5210.2|5216.2|5210.2|5214.5|5208.5|26
1617819200000|2021-04-07 18:13:20|5215.9|5209.9|5217.7|5211.7|5217.7|5211.7|5215.9|5209.9|25
1617819210000|2021-04-07 18:13:30|5217.9|5211.9|5217.4|5211.4|5218.4|5212.4|5217.4|5211.4|47
1617819220000|2021-04-07 18:13:40|5217.7|5211.7|5213.4|5207.4|5218.4|5212.4|5213.4|5207.4|75
1617819230000|2021-04-07 18:13:50|5213.1|5207.1|5212.5|5206.5|5214.2|5208.2|5212.3|5206.3|55
1617819240000|2021-04-07 18:14:00|5211.9|5205.9|5207.6|5201.6|5211.9|5205.9|5207|5201|106
1617819250000|2021-04-07 18:14:10|5207.9|5201.9|5210.7|5204.7|5212.7|5206.7|5207.3|5201.3|69
1617819260000|2021-04-07 18:14:20|5211.7|5205.7|5209.8|5203.8|5211.7|5205.7|5209.8|5203.8|121
1617819270000|2021-04-07 18:14:30|5209.7|5203.7|5208.4|5202.4|5210.1|5204.1|5208.4|5202.4|89
1617819280000|2021-04-07 18:14:40|5208.2|5202.2|5211.1|5205.1|5212.1|5206.1|5206.5|5200.5|119
1617819290000|2021-04-07 18:14:50|5210.9|5204.9|5211.2|5205.2|5211.7|5205.7|5209.2|5203.2|88
1617819300000|2021-04-07 18:15:00|5211|5205|5212.8|5206.8|5212.8|5206.8|5210.7|5204.7|33
1617819310000|2021-04-07 18:15:10|5211.7|5205.7|5209|5203|5211.7|5205.7|5208.8|5202.8|86
1617819320000|2021-04-07 18:15:20|5209.5|5203.5|5210.6|5204.6|5210.6|5204.6|5209.5|5203.5|29
1617819330000|2021-04-07 18:15:30|5210.4|5204.4|5211.2|5205.2|5211.2|5205.2|5210.2|5204.2|30
1617819340000|2021-04-07 18:15:40|5213.2|5207.2|5212.7|5206.7|5214|5208|5212.7|5206.7|7
1617819350000|2021-04-07 18:15:50|5213.7|5207.7|5214.2|5208.2|5214.7|5208.7|5212.7|5206.7|21
1617819360000|2021-04-07 18:16:00|5215.2|5209.2|5216|5210|5216.7|5210.7|5214.5|5208.5|14
1617819370000|2021-04-07 18:16:10|5216.2|5210.2|5216.2|5210.2|5218.2|5212.2|5216.2|5210.2|40
1617819380000|2021-04-07 18:16:20|5215.7|5209.7|5216.2|5210.2|5216.2|5210.2|5215.2|5209.2|4
1617819390000|2021-04-07 18:16:30|5216|5210|5215.7|5209.7|5216|5210|5215.2|5209.2|2
1617819400000|2021-04-07 18:16:40|5215.5|5209.5|5213.2|5207.2|5215.5|5209.5|5213.2|5207.2|58
1617819410000|2021-04-07 18:16:50|5213|5207|5213.7|5207.7|5213.7|5207.7|5213|5207|1
1617819420000|2021-04-07 18:17:00|5213.5|5207.5|5212.9|5206.9|5213.5|5207.5|5212.9|5206.9|17
1617819430000|2021-04-07 18:17:10|5212.6|5206.6|5211.5|5205.5|5212.6|5206.6|5211.5|5205.5|3
1617819440000|2021-04-07 18:17:20|5210.9|5204.9|5210.2|5204.2|5211.3|5205.3|5210.2|5204.2|11
1617819450000|2021-04-07 18:17:30|5209.5|5203.5|5209.2|5203.2|5209.5|5203.5|5209.2|5203.2|0
1617819460000|2021-04-07 18:17:40|5208.5|5202.5|5209.1|5203.1|5209.1|5203.1|5208.1|5202.1|46
1617819480000|2021-04-07 18:18:00|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617819490000|2021-04-07 18:18:10|5208.6|5202.6|5208.4|5202.4|5208.6|5202.6|5208.2|5202.2|12
1617819500000|2021-04-07 18:18:20|5208.2|5202.2|5207.7|5201.7|5208.2|5202.2|5207.7|5201.7|10
1617819510000|2021-04-07 18:18:30|5207.2|5201.2|5207|5201|5207.2|5201.2|5207|5201|1
1617819520000|2021-04-07 18:18:40|5205.7|5199.7|5202.6|5196.6|5205.7|5199.7|5201.3|5195.3|16
1617819530000|2021-04-07 18:18:50|5202.3|5196.3|5199.5|5193.5|5202.7|5196.7|5199.5|5193.5|16
1617819540000|2021-04-07 18:19:00|5199.7|5193.7|5199.5|5193.5|5199.7|5193.7|5199.2|5193.2|7
1617819550000|2021-04-07 18:19:10|5199.7|5193.7|5199.1|5193.1|5199.7|5193.7|5199|5193|14
1617819560000|2021-04-07 18:19:20|5198.6|5192.6|5197.9|5191.9|5198.6|5192.6|5197.9|5191.9|6
1617819570000|2021-04-07 18:19:30|5199.9|5193.9|5200.2|5194.2|5200.2|5194.2|5199.9|5193.9|14
1617819580000|2021-04-07 18:19:40|5200.5|5194.5|5201.4|5195.4|5201.4|5195.4|5200.2|5194.2|36
1617819590000|2021-04-07 18:19:50|5201.1|5195.1|5201.2|5195.2|5201.2|5195.2|5199.6|5193.6|23
1617840000000|2021-04-08 00:00:00|5213|5207|5208.2|5202.2|5213.9|5207|5208.2|5202.2|8
1617840010000|2021-04-08 00:00:10|5212.2|5206.2|5213.6|5207.6|5215.1|5209.1|5212.2|5206.2|9
1617840020000|2021-04-08 00:00:20|5212.4|5206.4|5207.7|5201.7|5212.4|5206.4|5207.4|5201.4|14
1617840030000|2021-04-08 00:00:30|5207.4|5201.4|5206.7|5200.7|5207.7|5201.7|5206.7|5200.7|4
1617840040000|2021-04-08 00:00:40|5206.6|5200.6|5206.8|5200.8|5207.1|5201.1|5206.6|5200.6|3
1617840050000|2021-04-08 00:00:50|5206.6|5200.6|5208.1|5202.1|5208.2|5202.2|5206.2|5200.2|27
1617840060000|2021-04-08 00:01:00|5207.7|5201.7|5215.3|5209.3|5215.3|5209.3|5207.7|5201.7|14
1617840070000|2021-04-08 00:01:10|5215.1|5209.1|5213.1|5207.1|5215.3|5209.3|5212.8|5206.8|4
1617840080000|2021-04-08 00:01:20|5213.2|5207.2|5214|5208|5214|5208|5212.9|5206.9|13
1617840090000|2021-04-08 00:01:30|5213.8|5207.8|5215|5209|5215|5209|5213.8|5207.8|0
1617840100000|2021-04-08 00:01:40|5214.7|5208.7|5215.9|5209.9|5215.9|5209.9|5214.3|5208.3|5
1617840110000|2021-04-08 00:01:50|5215.7|5209.7|5216.5|5210.5|5216.5|5210.5|5215.7|5209.7|9
1617840120000|2021-04-08 00:02:00|5216.3|5210.3|5214|5208|5216.5|5210.5|5214|5208|33
1617840130000|2021-04-08 00:02:10|5214.2|5208.2|5213.9|5207.9|5214.5|5208.5|5213.9|5207.9|0
1617840140000|2021-04-08 00:02:20|5214|5208|5212.7|5206.7|5214|5208|5212.7|5206.7|7
1617840150000|2021-04-08 00:02:30|5212.5|5206.5|5207.9|5201.9|5212.5|5206.5|5207.9|5201.9|7
1617840160000|2021-04-08 00:02:40|5208.4|5202.4|5208.9|5202.9|5208.9|5202.9|5208.2|5202.2|2
1617840170000|2021-04-08 00:02:50|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|0
1617840180000|2021-04-08 00:03:00|5208.9|5202.9|5208.2|5202.2|5209.1|5203.1|5208.2|5202.2|11
1617840190000|2021-04-08 00:03:10|5207.7|5201.7|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|3
1617840200000|2021-04-08 00:03:20|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|2
1617840210000|2021-04-08 00:03:30|5207.3|5201.3|5205|5199|5207.3|5201.3|5204.4|5198.4|15
1617840220000|2021-04-08 00:03:40|5204.7|5198.7|5204.2|5198.2|5204.7|5198.7|5204.2|5198.2|0
1617840230000|2021-04-08 00:03:50|5204.5|5198.5|5205|5199|5205|5199|5204.5|5198.5|2
1617840240000|2021-04-08 00:04:00|5204.8|5198.8|5203.9|5197.9|5204.8|5198.8|5203.9|5197.9|9
1617840250000|2021-04-08 00:04:10|5203.7|5197.7|5204.4|5198.4|5204.4|5198.4|5203.7|5197.7|1
1617840260000|2021-04-08 00:04:20|5204.2|5198.2|5203.9|5197.9|5204.2|5198.2|5203.9|5197.9|4
1617840270000|2021-04-08 00:04:30|5204.2|5198.2|5206.7|5200.7|5206.7|5200.7|5204.2|5198.2|6
1617840280000|2021-04-08 00:04:40|5207.2|5201.2|5209|5203|5209|5203|5207.2|5201.2|11
1617840310000|2021-04-08 00:05:10|5208.7|5202.7|5210.1|5204.1|5210.1|5204.1|5208.2|5202.2|4
1617840330000|2021-04-08 00:05:30|5208.6|5202.6|5208.1|5202.1|5208.6|5202.6|5208.1|5202.1|8
1617840340000|2021-04-08 00:05:40|5207.6|5201.6|5202.4|5196.4|5207.6|5201.6|5202.2|5196.2|33
1617840350000|2021-04-08 00:05:50|5202.2|5196.2|5202.7|5196.7|5202.7|5196.7|5201.9|5195.9|1
1617840360000|2021-04-08 00:06:00|5203.2|5197.2|5204.2|5198.2|5204.2|5198.2|5203.2|5197.2|0
1617840370000|2021-04-08 00:06:10|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|2
1617840380000|2021-04-08 00:06:20|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|2
1617840400000|2021-04-08 00:06:40|5204.8|5198.8|5201.7|5195.7|5204.8|5198.8|5201.7|5195.7|7
1617840410000|2021-04-08 00:06:50|5201.9|5195.9|5202.9|5196.9|5202.9|5196.9|5201.9|5195.9|3
1617840420000|2021-04-08 00:07:00|5202.5|5196.5|5201.9|5195.9|5202.5|5196.5|5201.9|5195.9|1
1617840430000|2021-04-08 00:07:10|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|1
1617840440000|2021-04-08 00:07:20|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|0
1617840450000|2021-04-08 00:07:30|5202.1|5196.1|5203.4|5197.4|5203.4|5197.4|5202.1|5196.1|4
1617840460000|2021-04-08 00:07:40|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|2
1617840480000|2021-04-08 00:08:00|5202.9|5196.9|5202.6|5196.6|5202.9|5196.9|5202.6|5196.6|0
1617840490000|2021-04-08 00:08:10|5202.9|5196.9|5203.1|5197.1|5203.1|5197.1|5202.9|5196.9|3
1617840500000|2021-04-08 00:08:20|5203.4|5197.4|5203.9|5197.9|5203.9|5197.9|5203.4|5197.4|1
1617840510000|2021-04-08 00:08:30|5203.3|5197.3|5204.4|5198.4|5204.4|5198.4|5203.3|5197.3|1
1617840520000|2021-04-08 00:08:40|5204.1|5198.1|5204.4|5198.4|5204.4|5198.4|5204.1|5198.1|1
1617840540000|2021-04-08 00:09:00|5203.8|5197.8|5202.8|5196.8|5203.8|5197.8|5202.8|5196.8|2
1617840550000|2021-04-08 00:09:10|5202.6|5196.6|5202.1|5196.1|5202.6|5196.6|5202.1|5196.1|0
1617840570000|2021-04-08 00:09:30|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|6
1617840580000|2021-04-08 00:09:40|5199.3|5193.3|5204.5|5198.5|5204.5|5198.5|5199.1|5193.1|5
1617840600000|2021-04-08 00:10:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|3
1617840610000|2021-04-08 00:10:10|5203.3|5197.3|5203.5|5197.5|5203.5|5197.5|5203.3|5197.3|1
1617840630000|2021-04-08 00:10:30|5203.8|5197.8|5204.5|5198.5|5204.5|5198.5|5203.3|5197.3|7
1617840660000|2021-04-08 00:11:00|5203.5|5197.5|5204.5|5198.5|5204.5|5198.5|5203.5|5197.5|5
1617840710000|2021-04-08 00:11:50|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617840720000|2021-04-08 00:12:00|5203.5|5197.5|5203.7|5197.7|5203.8|5197.8|5203.5|5197.5|4
1617840730000|2021-04-08 00:12:10|5203.4|5197.4|5203.2|5197.2|5203.4|5197.4|5203.2|5197.2|1
1617840740000|2021-04-08 00:12:20|5203.4|5197.4|5202.1|5196.1|5203.4|5197.4|5202.1|5196.1|3
1617840760000|2021-04-08 00:12:40|5201.9|5195.9|5201.6|5195.6|5201.9|5195.9|5201.6|5195.6|0
1617840780000|2021-04-08 00:13:00|5201.4|5195.4|5200.9|5194.9|5201.4|5195.4|5200.9|5194.9|1
1617840790000|2021-04-08 00:13:10|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5200.9|5194.9|4
1617840800000|2021-04-08 00:13:20|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.1|5195.1|0
1617840820000|2021-04-08 00:13:40|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617840840000|2021-04-08 00:14:00|5201.9|5195.9|5201.1|5195.1|5201.9|5195.9|5201.1|5195.1|1
1617840850000|2021-04-08 00:14:10|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617840880000|2021-04-08 00:14:40|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|0
1617840890000|2021-04-08 00:14:50|5201.1|5195.1|5201.3|5195.3|5201.3|5195.3|5201.1|5195.1|2
1617840900000|2021-04-08 00:15:00|5201.9|5195.9|5201.3|5195.3|5202.3|5196.3|5201.3|5195.3|5
1617840950000|2021-04-08 00:15:50|5201.1|5195.1|5206.5|5200.5|5206.5|5200.5|5201.1|5195.1|6
1617840960000|2021-04-08 00:16:00|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|1
1617840970000|2021-04-08 00:16:10|5205.9|5199.9|5206.5|5200.5|5207|5201|5205.9|5199.9|15
1617840980000|2021-04-08 00:16:20|5206.2|5200.2|5206.5|5200.5|5206.5|5200.5|5206.2|5200.2|2
1617841000000|2021-04-08 00:16:40|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1617841020000|2021-04-08 00:17:00|5206.5|5200.5|5204.7|5198.7|5206.5|5200.5|5204.7|5198.7|10
1617841030000|2021-04-08 00:17:10|5205.8|5199.8|5204.8|5198.8|5205.8|5199.8|5204.8|5198.8|1
1617841040000|2021-04-08 00:17:20|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|0
1617841050000|2021-04-08 00:17:30|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617841060000|2021-04-08 00:17:40|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|2
1617841080000|2021-04-08 00:18:00|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|0
1617841100000|2021-04-08 00:18:20|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617841110000|2021-04-08 00:18:30|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|0
1617841130000|2021-04-08 00:18:50|5204.9|5198.9|5204.9|5198.9|5205.1|5199.1|5204.9|5198.9|1
1617841180000|2021-04-08 00:19:40|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|2
1617841190000|2021-04-08 00:19:50|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5
1617841200000|2021-04-08 00:20:00|5204.9|5198.9|5206.9|5200.9|5206.9|5200.9|5204.6|5198.6|1
1617841210000|2021-04-08 00:20:10|5206.6|5200.6|5207.3|5201.3|5207.3|5201.3|5206.6|5200.6|0
1617841220000|2021-04-08 00:20:20|5208|5202|5209.3|5203.3|5209.3|5203.3|5208|5202|4
1617841230000|2021-04-08 00:20:30|5209.6|5203.6|5209.1|5203.1|5209.6|5203.6|5209.1|5203.1|1
1617841240000|2021-04-08 00:20:40|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|0
1617841250000|2021-04-08 00:20:50|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|2
1617841280000|2021-04-08 00:21:20|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|0
1617841300000|2021-04-08 00:21:40|5208.3|5202.3|5208.7|5202.7|5208.7|5202.7|5208.3|5202.3|4
1617841310000|2021-04-08 00:21:50|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|2
1617841320000|2021-04-08 00:22:00|||||||||1
1617841370000|2021-04-08 00:22:50|5210|5204|5210|5204|5210|5204|5210|5204|4
1617841380000|2021-04-08 00:23:00|5209.4|5203.4|5209.2|5203.2|5209.5|5203.5|5209.2|5203.2|2
1617841430000|2021-04-08 00:23:50|5208.9|5202.9|5208.4|5202.4|5208.9|5202.9|5208.4|5202.4|2
1617841440000|2021-04-08 00:24:00|5208.1|5202.1|5207.2|5201.2|5208.1|5202.1|5207.2|5201.2|18
1617841450000|2021-04-08 00:24:10|||||||||2
1617841500000|2021-04-08 00:25:00|5207|5201|5206.2|5200.2|5207|5201|5206.2|5200.2|1
1617841550000|2021-04-08 00:25:50|||||||||2
1617841560000|2021-04-08 00:26:00|5206|5200|5206|5200|5206|5200|5206|5200|1
1617841570000|2021-04-08 00:26:10|5206.4|5200.4|5209.3|5203.3|5209.3|5203.3|5206.4|5200.4|16
1617841610000|2021-04-08 00:26:50|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617841620000|2021-04-08 00:27:00|5208.3|5202.3|5209.4|5203.4|5209.7|5203.7|5208.3|5202.3|3
1617841630000|2021-04-08 00:27:10|5209|5203|5205.6|5199.6|5209|5203|5205.6|5199.6|4
1617841670000|2021-04-08 00:27:50|5205.4|5199.4|5205.2|5199.2|5205.4|5199.4|5205.2|5199.2|1
1617841720000|2021-04-08 00:28:40|5204.9|5198.9|5203.8|5197.8|5204.9|5198.9|5203.8|5197.8|2
1617841730000|2021-04-08 00:28:50|5203.2|5197.2|5204.2|5198.2|5204.2|5198.2|5202.9|5196.9|4
1617841790000|2021-04-08 00:29:50|||||||||1
1617841800000|2021-04-08 00:30:00|5206|5200|5206|5200|5206|5200|5206|5200|1
1617841810000|2021-04-08 00:30:10|5205.7|5199.7|5206.5|5200.5|5206.5|5200.5|5205.7|5199.7|0
1617841830000|2021-04-08 00:30:30|5205.2|5199.2|5205.5|5199.5|5205.5|5199.5|5205.2|5199.2|8
1617841840000|2021-04-08 00:30:40|5206.7|5200.7|5207.5|5201.5|5207.5|5201.5|5206.7|5200.7|2
1617841850000|2021-04-08 00:30:50|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617841860000|2021-04-08 00:31:00|5208.2|5202.2|5209.9|5203.9|5209.9|5203.9|5208.2|5202.2|3
1617841880000|2021-04-08 00:31:20|5210.9|5204.9|5212.9|5206.9|5212.9|5206.9|5210.9|5204.9|5
1617841890000|2021-04-08 00:31:30|5212.4|5206.4|5215.5|5209.5|5215.5|5209.5|5212.4|5206.4|5
1617841920000|2021-04-08 00:32:00|5215.2|5209.2|5213.9|5207.9|5215.2|5209.2|5213.9|5207.9|12
1617841930000|2021-04-08 00:32:10|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|9
1617841940000|2021-04-08 00:32:20|5212.4|5206.4|5211.6|5205.6|5212.4|5206.4|5211.6|5205.6|3
1617841950000|2021-04-08 00:32:30|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|7
1617841960000|2021-04-08 00:32:40|5212.9|5206.9|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|6
1617841970000|2021-04-08 00:32:50|5213.6|5207.6|5214.3|5208.3|5214.3|5208.3|5213.6|5207.6|0
1617841980000|2021-04-08 00:33:00|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|2
1617841990000|2021-04-08 00:33:10|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|3
1617842010000|2021-04-08 00:33:30|5214.8|5208.8|5214.6|5208.6|5214.8|5208.8|5214.6|5208.6|1
1617842020000|2021-04-08 00:33:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1617842030000|2021-04-08 00:33:50|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1617842040000|2021-04-08 00:34:00|5215.5|5209.5|5215.7|5209.7|5215.7|5209.7|5215.5|5209.5|25
1617842060000|2021-04-08 00:34:20|5216|5210|5216|5210|5216|5210|5215.7|5209.7|16
1617842070000|2021-04-08 00:34:30|||||||||13
1617842100000|2021-04-08 00:35:00|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|17
1617842110000|2021-04-08 00:35:10|5216.6|5210.6|5217.5|5211.5|5217.5|5211.5|5216.6|5210.6|17
1617842120000|2021-04-08 00:35:20|5217.7|5211.7|5216.9|5210.9|5217.7|5211.7|5216.9|5210.9|12
1617842130000|2021-04-08 00:35:30|5217.2|5211.2|5217|5211|5217.2|5211.2|5216.6|5210.6|5
1617842140000|2021-04-08 00:35:40|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|1
1617842150000|2021-04-08 00:35:50|5218.1|5212.1|5221.7|5215.7|5221.7|5215.7|5218.1|5212.1|14
1617842160000|2021-04-08 00:36:00|5221.4|5215.4|5224.2|5218.2|5224.2|5218.2|5221.4|5215.4|4
1617842170000|2021-04-08 00:36:10|5223.3|5217.3|5222.9|5216.9|5223.6|5217.6|5222.9|5216.9|5
1617842180000|2021-04-08 00:36:20|5223.2|5217.2|5223.7|5217.7|5223.7|5217.7|5223.2|5217.2|2
1617842190000|2021-04-08 00:36:30|5223.5|5217.5|5221|5215|5223.5|5217.5|5221|5215|2
1617842200000|2021-04-08 00:36:40|5221.2|5215.2|5221|5215|5221.2|5215.2|5221|5215|0
1617842210000|2021-04-08 00:36:50|5220.5|5214.5|5219.7|5213.7|5220.5|5214.5|5219.7|5213.7|2
1617842270000|2021-04-08 00:37:50|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|4
1617842330000|2021-04-08 00:38:50|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|1
1617842340000|2021-04-08 00:39:00|5218.7|5212.7|5217.2|5211.2|5218.7|5212.7|5217.2|5211.2|4
1617842350000|2021-04-08 00:39:10|5216.9|5210.9|5215.7|5209.7|5216.9|5210.9|5215.7|5209.7|2
1617842360000|2021-04-08 00:39:20|5215.4|5209.4|5213.4|5207.4|5215.4|5209.4|5213.4|5207.4|2
1617842410000|2021-04-08 00:40:10|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617842430000|2021-04-08 00:40:30|5212.9|5206.9|5213.2|5207.2|5213.2|5207.2|5212.9|5206.9|6
1617842440000|2021-04-08 00:40:40|5213|5207|5213|5207|5213|5207|5213|5207|0
1617842450000|2021-04-08 00:40:50|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|1
1617842510000|2021-04-08 00:41:50|||||||||1
1617842520000|2021-04-08 00:42:00|5212.5|5206.5|5212|5206|5212.5|5206.5|5212|5206|1
1617842540000|2021-04-08 00:42:20|||||||||1
1617842570000|2021-04-08 00:42:50|5212.3|5206.3|5211.8|5205.8|5212.3|5206.3|5211.8|5205.8|2
1617842580000|2021-04-08 00:43:00|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|2
1617842600000|2021-04-08 00:43:20|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.6|5204.6|0
1617842610000|2021-04-08 00:43:30|5210.5|5204.5|5209.8|5203.8|5210.5|5204.5|5209.8|5203.8|1
1617842620000|2021-04-08 00:43:40|5210.3|5204.3|5210.8|5204.8|5210.8|5204.8|5210.3|5204.3|8
1617842630000|2021-04-08 00:43:50|5211|5205|5210.7|5204.7|5211|5205|5210.7|5204.7|2
1617842640000|2021-04-08 00:44:00|5210.4|5204.4|5210|5204|5210.4|5204.4|5210|5204|0
1617842670000|2021-04-08 00:44:30|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|1
1617842680000|2021-04-08 00:44:40|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|0
1617842690000|2021-04-08 00:44:50|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617842750000|2021-04-08 00:45:50|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|2
1617842760000|2021-04-08 00:46:00|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.7|5205.7|0
1617842770000|2021-04-08 00:46:10|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|0
1617842810000|2021-04-08 00:46:50|||||||||1
1617842870000|2021-04-08 00:47:50|5211.1|5205.1|5210.7|5204.7|5211.1|5205.1|5210.7|5204.7|1
1617842930000|2021-04-08 00:48:50|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|2
1617842950000|2021-04-08 00:49:10|5210|5204|5210|5204|5210|5204|5210|5204|0
1617842990000|2021-04-08 00:49:50|||||||||1
1617843000000|2021-04-08 00:50:00|5210.3|5204.3|5210|5204|5210.3|5204.3|5210|5204|1
1617843050000|2021-04-08 00:50:50|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|1
1617843060000|2021-04-08 00:51:00|5210.4|5204.4|5211.2|5205.2|5211.2|5205.2|5210.4|5204.4|5
1617843070000|2021-04-08 00:51:10|5211|5205|5211|5205|5211|5205|5211|5205|0
1617843090000|2021-04-08 00:51:30|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617843110000|2021-04-08 00:51:50|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617843170000|2021-04-08 00:52:50|5211.2|5205.2|5210.4|5204.4|5211.2|5205.2|5210.4|5204.4|1
1617843180000|2021-04-08 00:53:00|5209.9|5203.9|5210.1|5204.1|5210.1|5204.1|5209.9|5203.9|1
1617843210000|2021-04-08 00:53:30|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1617843230000|2021-04-08 00:53:50|5209.7|5203.7|5209.2|5203.2|5209.7|5203.7|5209.2|5203.2|1
1617843270000|2021-04-08 00:54:30|5209|5203|5209|5203|5209|5203|5209|5203|1
1617843290000|2021-04-08 00:54:50|5208.5|5202.5|5208.2|5202.2|5208.5|5202.5|5208.2|5202.2|1
1617843300000|2021-04-08 00:55:00|5208|5202|5206.7|5200.7|5208|5202|5206.7|5200.7|1
1617843310000|2021-04-08 00:55:10|5206.3|5200.3|5202.6|5196.6|5206.3|5200.3|5202.6|5196.6|8
1617843340000|2021-04-08 00:55:40|5203.1|5197.1|5204.6|5198.6|5204.6|5198.6|5203.1|5197.1|1
1617843350000|2021-04-08 00:55:50|||||||||1
1617843360000|2021-04-08 00:56:00|5204.3|5198.3|5203.8|5197.8|5204.3|5198.3|5203.8|5197.8|13
1617843380000|2021-04-08 00:56:20|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|6
1617843430000|2021-04-08 00:57:10|5203.8|5197.8|5203.5|5197.5|5203.8|5197.8|5203.5|5197.5|0
1617843450000|2021-04-08 00:57:30|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617843460000|2021-04-08 00:57:40|5203.8|5197.8|5204.8|5198.8|5204.8|5198.8|5203.8|5197.8|2
1617843470000|2021-04-08 00:57:50|5205|5199|5205|5199|5205|5199|5205|5199|0
1617843500000|2021-04-08 00:58:20|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|14
1617843510000|2021-04-08 00:58:30|5207.8|5201.8|5208|5202|5208|5202|5207.8|5201.8|3
1617843520000|2021-04-08 00:58:40|5208.3|5202.3|5206.8|5200.8|5208.5|5202.5|5206.8|5200.8|1
1617843530000|2021-04-08 00:58:50|5206.2|5200.2|5207.3|5201.3|5207.3|5201.3|5206.2|5200.2|12
1617843540000|2021-04-08 00:59:00|||||||||5
1617843560000|2021-04-08 00:59:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5
1617843580000|2021-04-08 00:59:40|5205|5199|5205|5199|5205|5199|5205|5199|1
1617843590000|2021-04-08 00:59:50|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617843600000|2021-04-08 01:00:00|5204.6|5198.6|5207.1|5201.1|5207.3|5201.3|5204.1|5198.1|3
1617843610000|2021-04-08 01:00:10|5206.3|5200.3|5204.8|5198.8|5206.3|5200.3|5203.8|5197.8|4
1617843620000|2021-04-08 01:00:20|5205.3|5199.3|5206.1|5200.1|5206.3|5200.3|5205.3|5199.3|2
1617843630000|2021-04-08 01:00:30|5206.3|5200.3|5206.5|5200.5|5207.8|5201.8|5206.3|5200.3|1
1617843640000|2021-04-08 01:00:40|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1617843650000|2021-04-08 01:00:50|5206|5200|5205.3|5199.3|5206|5200|5205.3|5199.3|2
1617843670000|2021-04-08 01:01:10|5205.8|5199.8|5206|5200|5206.3|5200.3|5205.8|5199.8|2
1617843680000|2021-04-08 01:01:20|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|2
1617843690000|2021-04-08 01:01:30|5206.8|5200.8|5207.5|5201.5|5207.5|5201.5|5206.8|5200.8|3
1617843700000|2021-04-08 01:01:40|5207|5201|5207.5|5201.5|5207.5|5201.5|5207|5201|3
1617843710000|2021-04-08 01:01:50|5207.3|5201.3|5206.1|5200.1|5207.3|5201.3|5206.1|5200.1|0
1617843720000|2021-04-08 01:02:00|5206.3|5200.3|5206.5|5200.5|5206.8|5200.8|5206.3|5200.3|0
1617843730000|2021-04-08 01:02:10|5206.3|5200.3|5207.3|5201.3|5207.3|5201.3|5206.3|5200.3|0
1617843750000|2021-04-08 01:02:30|5207.5|5201.5|5208.6|5202.6|5208.6|5202.6|5207.5|5201.5|5
1617843760000|2021-04-08 01:02:40|5208.4|5202.4|5209.9|5203.9|5209.9|5203.9|5208.1|5202.1|4
1617843770000|2021-04-08 01:02:50|5209.7|5203.7|5209.5|5203.5|5209.7|5203.7|5209|5203|4
1617843790000|2021-04-08 01:03:10|5209|5203|5208.8|5202.8|5209.5|5203.5|5208.8|5202.8|0
1617843800000|2021-04-08 01:03:20|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617843810000|2021-04-08 01:03:30|5209|5203|5208.5|5202.5|5209|5203|5208.5|5202.5|0
1617843820000|2021-04-08 01:03:40|5208.3|5202.3|5207.8|5201.8|5208.3|5202.3|5207.8|5201.8|0
1617843830000|2021-04-08 01:03:50|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|3
1617843840000|2021-04-08 01:04:00|5206.4|5200.4|5206.4|5200.4|5206.6|5200.6|5206.4|5200.4|2
1617843850000|2021-04-08 01:04:10|5205.5|5199.5|5205.4|5199.4|5205.5|5199.5|5204.6|5198.6|7
1617843870000|2021-04-08 01:04:30|5205.9|5199.9|5206.1|5200.1|5206.1|5200.1|5205.9|5199.9|0
1617843880000|2021-04-08 01:04:40|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617843890000|2021-04-08 01:04:50|5205.6|5199.6|5205.4|5199.4|5205.6|5199.6|5205.4|5199.4|0
1617843920000|2021-04-08 01:05:20|5205.1|5199.1|5205.4|5199.4|5205.4|5199.4|5205.1|5199.1|0
1617843970000|2021-04-08 01:06:10|5207.4|5201.4|5209.7|5203.7|5209.7|5203.7|5207.4|5201.4|4
1617843980000|2021-04-08 01:06:20|5210|5204|5211.7|5205.7|5211.7|5205.7|5210|5204|1
1617843990000|2021-04-08 01:06:30|5211.5|5205.5|5212|5206|5212|5206|5211.5|5205.5|0
1617844000000|2021-04-08 01:06:40|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|1
1617844010000|2021-04-08 01:06:50|5212.7|5206.7|5212.8|5206.8|5213.6|5207.6|5212.5|5206.5|14
1617844020000|2021-04-08 01:07:00|5213|5207|5212.5|5206.5|5213.3|5207.3|5212.5|5206.5|1
1617844050000|2021-04-08 01:07:30|5213.1|5207.1|5213.1|5207.1|5213.3|5207.3|5212.8|5206.8|0
1617844060000|2021-04-08 01:07:40|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|0
1617844070000|2021-04-08 01:07:50|5213.1|5207.1|5212.8|5206.8|5213.1|5207.1|5212.8|5206.8|0
1617844090000|2021-04-08 01:08:10|5212.1|5206.1|5210.5|5204.5|5212.1|5206.1|5210.5|5204.5|5
1617844100000|2021-04-08 01:08:20|5210|5204|5209.7|5203.7|5210|5204|5209.5|5203.5|3
1617844110000|2021-04-08 01:08:30|5210|5204|5211|5205|5211|5205|5210|5204|1
1617844120000|2021-04-08 01:08:40|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617844130000|2021-04-08 01:08:50|5211|5205|5211|5205|5211|5205|5210.8|5204.8|0
1617844140000|2021-04-08 01:09:00|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|0
1617844150000|2021-04-08 01:09:10|5210.5|5204.5|5210.2|5204.2|5210.5|5204.5|5209.7|5203.7|1
1617844160000|2021-04-08 01:09:20|5210|5204|5210|5204|5210|5204|5210|5204|0
1617844220000|2021-04-08 01:10:20|5210.2|5204.2|5210.7|5204.7|5211.2|5205.2|5210.2|5204.2|0
1617844240000|2021-04-08 01:10:40|5211|5205|5211|5205|5211|5205|5211|5205|0
1617844260000|2021-04-08 01:11:00|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617844270000|2021-04-08 01:11:10|5211|5205|5211|5205|5211|5205|5211|5205|0
1617844290000|2021-04-08 01:11:30|5211.5|5205.5|5212.2|5206.2|5212.2|5206.2|5211.2|5205.2|3
1617844310000|2021-04-08 01:11:50|5212|5206|5211.4|5205.4|5212|5206|5211.2|5205.2|0
1617844320000|2021-04-08 01:12:00|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617844330000|2021-04-08 01:12:10|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|0
1617844350000|2021-04-08 01:12:30|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|2
1617844370000|2021-04-08 01:12:50|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1617844380000|2021-04-08 01:13:00|5209.7|5203.7|5207.9|5201.9|5209.7|5203.7|5207.9|5201.9|2
1617844390000|2021-04-08 01:13:10|5207.7|5201.7|5206.7|5200.7|5207.7|5201.7|5206.7|5200.7|3
1617844400000|2021-04-08 01:13:20|5206.9|5200.9|5206.4|5200.4|5206.9|5200.9|5206.2|5200.2|1
1617844410000|2021-04-08 01:13:30|5206.2|5200.2|5207.4|5201.4|5207.4|5201.4|5206.2|5200.2|1
1617844420000|2021-04-08 01:13:40|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1617844430000|2021-04-08 01:13:50|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1617844440000|2021-04-08 01:14:00|5207.2|5201.2|5207.1|5201.1|5207.2|5201.2|5207.1|5201.1|0
1617844450000|2021-04-08 01:14:10|5207.4|5201.4|5206.9|5200.9|5207.4|5201.4|5206.9|5200.9|1
1617844470000|2021-04-08 01:14:30|5206.6|5200.6|5205.6|5199.6|5206.6|5200.6|5205.6|5199.6|1
1617844480000|2021-04-08 01:14:40|5205.8|5199.8|5205.8|5199.8|5206.6|5200.6|5205.6|5199.6|1
1617844490000|2021-04-08 01:14:50|5205.5|5199.5|5205.3|5199.3|5205.5|5199.5|5205.3|5199.3|1
1617844500000|2021-04-08 01:15:00|5205.5|5199.5|5205.8|5199.8|5205.8|5199.8|5205.3|5199.3|0
1617844530000|2021-04-08 01:15:30|5205.3|5199.3|5204.3|5198.3|5205.3|5199.3|5204.3|5198.3|3
1617844540000|2021-04-08 01:15:40|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|0
1617844560000|2021-04-08 01:16:00|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|2
1617844580000|2021-04-08 01:16:20|5204.5|5198.5|5204.6|5198.6|5204.6|5198.6|5204.3|5198.3|0
1617844590000|2021-04-08 01:16:30|5204.8|5198.8|5205.6|5199.6|5205.6|5199.6|5204.8|5198.8|2
1617844610000|2021-04-08 01:16:50|5205.8|5199.8|5206.8|5200.8|5206.8|5200.8|5205.8|5199.8|1
1617844620000|2021-04-08 01:17:00|5207.1|5201.1|5207.3|5201.3|5207.3|5201.3|5207.1|5201.1|0
1617844630000|2021-04-08 01:17:10|5207.1|5201.1|5207.1|5201.1|5207.3|5201.3|5207.1|5201.1|0
1617844640000|2021-04-08 01:17:20|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1617844650000|2021-04-08 01:17:30|5207.8|5201.8|5208.1|5202.1|5208.1|5202.1|5207.8|5201.8|3
1617844670000|2021-04-08 01:17:50|5207.9|5201.9|5208.1|5202.1|5208.1|5202.1|5207.9|5201.9|0
1617844680000|2021-04-08 01:18:00|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617844690000|2021-04-08 01:18:10|5207.7|5201.7|5207.1|5201.1|5207.7|5201.7|5207.1|5201.1|1
1617844710000|2021-04-08 01:18:30|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617844730000|2021-04-08 01:18:50|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617844750000|2021-04-08 01:19:10|5207|5201|5207|5201|5207|5201|5207|5201|0
1617844760000|2021-04-08 01:19:20|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|1
1617844770000|2021-04-08 01:19:30|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617844780000|2021-04-08 01:19:40|5208|5202|5208.3|5202.3|5208.3|5202.3|5208|5202|0
1617844790000|2021-04-08 01:19:50|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617844830000|2021-04-08 01:20:30|5208.9|5202.9|5208.9|5202.9|5209.1|5203.1|5208.9|5202.9|2
1617844840000|2021-04-08 01:20:40|5208.6|5202.6|5208.9|5202.9|5208.9|5202.9|5208.6|5202.6|0
1617844850000|2021-04-08 01:20:50|5208.6|5202.6|5208.9|5202.9|5208.9|5202.9|5208.6|5202.6|0
1617844860000|2021-04-08 01:21:00|5208.6|5202.6|5209.6|5203.6|5209.6|5203.6|5208.6|5202.6|0
1617844870000|2021-04-08 01:21:10|5209.3|5203.3|5209.1|5203.1|5209.3|5203.3|5209.1|5203.1|0
1617844890000|2021-04-08 01:21:30|5208.8|5202.8|5208.9|5202.9|5208.9|5202.9|5208.1|5202.1|4
1617844900000|2021-04-08 01:21:40|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617844960000|2021-04-08 01:22:40|5209.9|5203.9|5209.6|5203.6|5209.9|5203.9|5209.4|5203.4|0
1617844980000|2021-04-08 01:23:00|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|0
1617845050000|2021-04-08 01:24:10|5209.9|5203.9|5209.4|5203.4|5209.9|5203.9|5209.4|5203.4|1
1617845060000|2021-04-08 01:24:20|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617845070000|2021-04-08 01:24:30|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|0
1617845080000|2021-04-08 01:24:40|5209.1|5203.1|5209.1|5203.1|5209.4|5203.4|5209.1|5203.1|0
1617845090000|2021-04-08 01:24:50|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617845100000|2021-04-08 01:25:00|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617845110000|2021-04-08 01:25:10|5208.9|5202.9|5207.6|5201.6|5208.9|5202.9|5207.6|5201.6|1
1617845140000|2021-04-08 01:25:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5
1617845150000|2021-04-08 01:25:50|5206.3|5200.3|5205.9|5199.9|5206.3|5200.3|5205.9|5199.9|0
1617845160000|2021-04-08 01:26:00|5205.6|5199.6|5204.8|5198.8|5205.6|5199.6|5204.8|5198.8|5
1617845170000|2021-04-08 01:26:10|5205.1|5199.1|5205.4|5199.4|5206.1|5200.1|5205.1|5199.1|1
1617845190000|2021-04-08 01:26:30|5205.3|5199.3|5205.1|5199.1|5205.3|5199.3|5205.1|5199.1|0
1617845220000|2021-04-08 01:27:00|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|1
1617845230000|2021-04-08 01:27:10|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|0
1617845260000|2021-04-08 01:27:40|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617845270000|2021-04-08 01:27:50|5204.8|5198.8|5204.9|5198.9|5205.1|5199.1|5204.8|5198.8|0
1617845280000|2021-04-08 01:28:00|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617845300000|2021-04-08 01:28:20|5206.6|5200.6|5206.9|5200.9|5206.9|5200.9|5206.6|5200.6|1
1617845330000|2021-04-08 01:28:50|5207.1|5201.1|5207.6|5201.6|5207.6|5201.6|5207.1|5201.1|0
1617845340000|2021-04-08 01:29:00|5207.3|5201.3|5207.1|5201.1|5207.3|5201.3|5206.6|5200.6|0
1617845350000|2021-04-08 01:29:10|5206.6|5200.6|5206.1|5200.1|5206.6|5200.6|5206.1|5200.1|0
1617845360000|2021-04-08 01:29:20|5206.6|5200.6|5206.9|5200.9|5206.9|5200.9|5206.6|5200.6|1
1617845370000|2021-04-08 01:29:30|5206.4|5200.4|5205.1|5199.1|5206.4|5200.4|5205.1|5199.1|10
1617845380000|2021-04-08 01:29:40|5205.3|5199.3|5206.1|5200.1|5206.1|5200.1|5205.3|5199.3|2
1617845390000|2021-04-08 01:29:50|5206.3|5200.3|5207.3|5201.3|5207.3|5201.3|5206.1|5200.1|3
1617845400000|2021-04-08 01:30:00|5207.9|5201.9|5208.6|5202.6|5208.9|5202.9|5207.9|5201.9|5
1617845410000|2021-04-08 01:30:10|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617845420000|2021-04-08 01:30:20|5208.6|5202.6|5208.4|5202.4|5208.6|5202.6|5208.4|5202.4|0
1617845430000|2021-04-08 01:30:30|5207.9|5201.9|5207.1|5201.1|5207.9|5201.9|5206.6|5200.6|1
1617845460000|2021-04-08 01:31:00|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1617845470000|2021-04-08 01:31:10|5207.4|5201.4|5207.9|5201.9|5207.9|5201.9|5207.4|5201.4|0
1617845500000|2021-04-08 01:31:40|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|0
1617845520000|2021-04-08 01:32:00|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617845530000|2021-04-08 01:32:10|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1617845540000|2021-04-08 01:32:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617845610000|2021-04-08 01:33:30|5207.4|5201.4|5206.9|5200.9|5207.4|5201.4|5206.9|5200.9|0
1617845680000|2021-04-08 01:34:40|5207.4|5201.4|5206.9|5200.9|5207.4|5201.4|5206.9|5200.9|3
1617845740000|2021-04-08 01:35:40|5206.6|5200.6|5206.2|5200.2|5206.6|5200.6|5205.5|5199.5|2
1617845770000|2021-04-08 01:36:10|5205.9|5199.9|5205.7|5199.7|5205.9|5199.9|5205.5|5199.5|0
1617845780000|2021-04-08 01:36:20|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617845790000|2021-04-08 01:36:30|5205.7|5199.7|5205.1|5199.1|5205.7|5199.7|5205.1|5199.1|1
1617845800000|2021-04-08 01:36:40|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5204.3|5198.3|5
1617845830000|2021-04-08 01:37:10|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|0
1617845840000|2021-04-08 01:37:20|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|0
1617845850000|2021-04-08 01:37:30|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|0
1617845870000|2021-04-08 01:37:50|5204.8|5198.8|5205.1|5199.1|5205.3|5199.3|5204.8|5198.8|1
1617845880000|2021-04-08 01:38:00|5204.9|5198.9|5204.6|5198.6|5204.9|5198.9|5204.6|5198.6|0
1617845890000|2021-04-08 01:38:10|5203.6|5197.6|5204.6|5198.6|5204.6|5198.6|5203.6|5197.6|2
1617845900000|2021-04-08 01:38:20|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617845910000|2021-04-08 01:38:30|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|0
1617845940000|2021-04-08 01:39:00|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617845960000|2021-04-08 01:39:20|5204.8|5198.8|5204.6|5198.6|5204.8|5198.8|5204.6|5198.6|0
1617845990000|2021-04-08 01:39:50|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617846020000|2021-04-08 01:40:20|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|1
1617846030000|2021-04-08 01:40:30|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617846040000|2021-04-08 01:40:40|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5204.3|5198.3|0
1617846060000|2021-04-08 01:41:00|5204.1|5198.1|5205.1|5199.1|5205.1|5199.1|5204.1|5198.1|0
1617846070000|2021-04-08 01:41:10|5204.6|5198.6|5205.3|5199.3|5205.3|5199.3|5204.6|5198.6|0
1617846100000|2021-04-08 01:41:40|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617846110000|2021-04-08 01:41:50|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|0
1617846120000|2021-04-08 01:42:00|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5204.8|5198.8|3
1617846130000|2021-04-08 01:42:10|5204.9|5198.9|5204.6|5198.6|5204.9|5198.9|5204.6|5198.6|0
1617846160000|2021-04-08 01:42:40|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1617846180000|2021-04-08 01:43:00|5205.1|5199.1|5205.8|5199.8|5205.8|5199.8|5204.9|5198.9|3
1617846190000|2021-04-08 01:43:10|5205.6|5199.6|5205.8|5199.8|5205.8|5199.8|5205.6|5199.6|0
1617846210000|2021-04-08 01:43:30|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1617846250000|2021-04-08 01:44:10|5206.6|5200.6|5206.9|5200.9|5206.9|5200.9|5206.6|5200.6|0
1617846260000|2021-04-08 01:44:20|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1617846270000|2021-04-08 01:44:30|5206.6|5200.6|5206.9|5200.9|5206.9|5200.9|5206.6|5200.6|0
1617846280000|2021-04-08 01:44:40|5207.4|5201.4|5207.2|5201.2|5207.4|5201.4|5207.2|5201.2|0
1617846290000|2021-04-08 01:44:50|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1617846300000|2021-04-08 01:45:00|5207.7|5201.7|5208.4|5202.4|5208.4|5202.4|5207.7|5201.7|2
1617846310000|2021-04-08 01:45:10|5207.7|5201.7|5207.9|5201.9|5207.9|5201.9|5207.7|5201.7|6
1617846320000|2021-04-08 01:45:20|5208.2|5202.2|5207.7|5201.7|5208.4|5202.4|5207.7|5201.7|10
1617846330000|2021-04-08 01:45:30|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617846340000|2021-04-08 01:45:40|5208|5202|5208.5|5202.5|5208.5|5202.5|5207.7|5201.7|2
1617846350000|2021-04-08 01:45:50|5208.2|5202.2|5207.9|5201.9|5208.2|5202.2|5207.9|5201.9|0
1617846360000|2021-04-08 01:46:00|5207.7|5201.7|5209|5203|5209|5203|5207.7|5201.7|33
1617846370000|2021-04-08 01:46:10|5209.2|5203.2|5209.7|5203.7|5209.7|5203.7|5208.7|5202.7|1
1617846380000|2021-04-08 01:46:20|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|2
1617846400000|2021-04-08 01:46:40|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|0
1617846410000|2021-04-08 01:46:50|5209.2|5203.2|5208.4|5202.4|5209.2|5203.2|5208.4|5202.4|4
1617846450000|2021-04-08 01:47:30|5208.7|5202.7|5209.7|5203.7|5209.7|5203.7|5208.7|5202.7|1
1617846460000|2021-04-08 01:47:40|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|0
1617846470000|2021-04-08 01:47:50|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5209.7|5203.7|0
1617846490000|2021-04-08 01:48:10|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5209.9|5203.9|0
1617846510000|2021-04-08 01:48:30|5210.7|5204.7|5211.2|5205.2|5211.2|5205.2|5210.7|5204.7|1
1617846520000|2021-04-08 01:48:40|5211|5205|5210.4|5204.4|5211.2|5205.2|5210.4|5204.4|1
1617846560000|2021-04-08 01:49:20|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1617846570000|2021-04-08 01:49:30|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617846590000|2021-04-08 01:49:50|5210.7|5204.7|5211.2|5205.2|5211.2|5205.2|5210.7|5204.7|0
1617846630000|2021-04-08 01:50:30|5211.5|5205.5|5211.4|5205.4|5211.5|5205.5|5211.2|5205.2|4
1617846640000|2021-04-08 01:50:40|5211.2|5205.2|5210.4|5204.4|5211.2|5205.2|5210.4|5204.4|3
1617846670000|2021-04-08 01:51:10|5210.2|5204.2|5210.9|5204.9|5211.2|5205.2|5210.2|5204.2|0
1617846680000|2021-04-08 01:51:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617846690000|2021-04-08 01:51:30|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617846700000|2021-04-08 01:51:40|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|1
1617846730000|2021-04-08 01:52:10|5211.2|5205.2|5210.7|5204.7|5211.2|5205.2|5210.7|5204.7|0
1617846740000|2021-04-08 01:52:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210|5204|0
1617846750000|2021-04-08 01:52:30|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|0
1617846760000|2021-04-08 01:52:40|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617846780000|2021-04-08 01:53:00|5210.9|5204.9|5210.7|5204.7|5210.9|5204.9|5210.7|5204.7|0
1617846790000|2021-04-08 01:53:10|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.7|5204.7|0
1617846800000|2021-04-08 01:53:20|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617846820000|2021-04-08 01:53:40|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|0
1617846850000|2021-04-08 01:54:10|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617846860000|2021-04-08 01:54:20|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|0
1617846880000|2021-04-08 01:54:40|5210.9|5204.9|5210.6|5204.6|5210.9|5204.9|5210.6|5204.6|0
1617846890000|2021-04-08 01:54:50|5210.9|5204.9|5211.1|5205.1|5211.4|5205.4|5210.9|5204.9|5
1617846910000|2021-04-08 01:55:10|5211.4|5205.4|5210.9|5204.9|5211.6|5205.6|5210.9|5204.9|0
1617846930000|2021-04-08 01:55:30|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|0
1617846960000|2021-04-08 01:56:00|5210.9|5204.9|5210.6|5204.6|5210.9|5204.9|5210.6|5204.6|0
1617846970000|2021-04-08 01:56:10|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|0
1617846990000|2021-04-08 01:56:30|5210.6|5204.6|5211.1|5205.1|5211.1|5205.1|5210.6|5204.6|4
1617847010000|2021-04-08 01:56:50|5210.9|5204.9|5210.4|5204.4|5210.9|5204.9|5210.4|5204.4|2
1617847030000|2021-04-08 01:57:10|5210.1|5204.1|5209.4|5203.4|5210.1|5204.1|5209.2|5203.2|1
1617847060000|2021-04-08 01:57:40|5209.1|5203.1|5207.9|5201.9|5209.1|5203.1|5207.9|5201.9|5
1617847070000|2021-04-08 01:57:50|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617847080000|2021-04-08 01:58:00|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5205.9|5199.9|3
1617847090000|2021-04-08 01:58:10|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617847100000|2021-04-08 01:58:20|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5206.4|5200.4|0
1617847140000|2021-04-08 01:59:00|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1617847170000|2021-04-08 01:59:30|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1617847200000|2021-04-08 02:00:00|5206.6|5200.6|5207.7|5201.7|5207.7|5201.7|5206.4|5200.4|0
1617847210000|2021-04-08 02:00:10|5207.9|5201.9|5208.2|5202.2|5208.2|5202.2|5207.9|5201.9|0
1617847230000|2021-04-08 02:00:30|5208.9|5202.9|5208.2|5202.2|5209.4|5203.4|5208.2|5202.2|1
1617847320000|2021-04-08 02:02:00|5208|5202|5208.2|5202.2|5208.2|5202.2|5208|5202|1
1617847330000|2021-04-08 02:02:10|5208.7|5202.7|5208|5202|5208.7|5202.7|5208|5202|6
1617847340000|2021-04-08 02:02:20|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|0
1617847350000|2021-04-08 02:02:30|5208.2|5202.2|5208.4|5202.4|5208.4|5202.4|5208.2|5202.2|0
1617847370000|2021-04-08 02:02:50|5208.2|5202.2|5208.4|5202.4|5208.4|5202.4|5208.2|5202.2|0
1617847380000|2021-04-08 02:03:00|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208|5202|0
1617847410000|2021-04-08 02:03:30|5207.9|5201.9|5206.4|5200.4|5207.9|5201.9|5206.4|5200.4|3
1617847420000|2021-04-08 02:03:40|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5205.6|5199.6|1
1617847440000|2021-04-08 02:04:00|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1617847470000|2021-04-08 02:04:30|5205.6|5199.6|5205.8|5199.8|5205.8|5199.8|5205.6|5199.6|0
1617847490000|2021-04-08 02:04:50|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5205.5|5199.5|1
1617847510000|2021-04-08 02:05:10|5206.9|5200.9|5206.4|5200.4|5207.1|5201.1|5206.4|5200.4|0
1617847520000|2021-04-08 02:05:20|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617847530000|2021-04-08 02:05:30|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|1
1617847540000|2021-04-08 02:05:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|3
1617847550000|2021-04-08 02:05:50|5206.4|5200.4|5206.6|5200.6|5206.6|5200.6|5206.4|5200.4|0
1617847580000|2021-04-08 02:06:20|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1617847590000|2021-04-08 02:06:30|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.4|5200.4|0
1617847600000|2021-04-08 02:06:40|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1617847610000|2021-04-08 02:06:50|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|0
1617847620000|2021-04-08 02:07:00|5206.1|5200.1|5205.6|5199.6|5206.1|5200.1|5205.4|5199.4|1
1617847630000|2021-04-08 02:07:10|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1617847650000|2021-04-08 02:07:30|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|1
1617847660000|2021-04-08 02:07:40|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5204.3|5198.3|1
1617847670000|2021-04-08 02:07:50|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1617847680000|2021-04-08 02:08:00|5204|5198|5204|5198|5204|5198|5204|5198|0
1617847690000|2021-04-08 02:08:10|5203.8|5197.8|5202.7|5196.7|5203.8|5197.8|5202.7|5196.7|2
1617847700000|2021-04-08 02:08:20|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5201.4|5195.4|3
1617847760000|2021-04-08 02:09:20|5202.5|5196.5|5202.7|5196.7|5202.7|5196.7|5202.5|5196.5|0
1617847790000|2021-04-08 02:09:50|5202.4|5196.4|5202.5|5196.5|5202.7|5196.7|5202.4|5196.4|1
1617847800000|2021-04-08 02:10:00|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.5|5196.5|0
1617847830000|2021-04-08 02:10:30|5203|5197|5203.8|5197.8|5203.8|5197.8|5203|5197|3
1617847840000|2021-04-08 02:10:40|5204|5198|5204|5198|5204|5198|5204|5198|0
1617847860000|2021-04-08 02:11:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617847880000|2021-04-08 02:11:20|5203.4|5197.4|5204|5198|5204|5198|5203.4|5197.4|1
1617847890000|2021-04-08 02:11:30|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|0
1617847910000|2021-04-08 02:11:50|5203.3|5197.3|5203.5|5197.5|5203.5|5197.5|5203.3|5197.3|0
1617847920000|2021-04-08 02:12:00|5203.3|5197.3|5203.5|5197.5|5203.5|5197.5|5203.3|5197.3|0
1617847930000|2021-04-08 02:12:10|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617847950000|2021-04-08 02:12:30|5203.5|5197.5|5203|5197|5203.5|5197.5|5203|5197|1
1617847960000|2021-04-08 02:12:40|||||||||1
1617848000000|2021-04-08 02:13:20|5203.2|5197.2|5203|5197|5203.2|5197.2|5203|5197|0
1617848030000|2021-04-08 02:13:50|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617848050000|2021-04-08 02:14:10|5203|5197|5203|5197|5203|5197|5203|5197|0
1617848070000|2021-04-08 02:14:30|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|0
1617848100000|2021-04-08 02:15:00|5203.5|5197.5|5202.7|5196.7|5203.5|5197.5|5202.7|5196.7|4
1617848120000|2021-04-08 02:15:20|5202.4|5196.4|5202.2|5196.2|5202.4|5196.4|5202.2|5196.2|0
1617848140000|2021-04-08 02:15:40|5201.9|5195.9|5201.6|5195.6|5201.9|5195.9|5201.6|5195.6|4
1617848150000|2021-04-08 02:15:50|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|1
1617848160000|2021-04-08 02:16:00|5201.8|5195.8|5202.4|5196.4|5202.4|5196.4|5201.8|5195.8|1
1617848200000|2021-04-08 02:16:40|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|0
1617848220000|2021-04-08 02:17:00|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5201.6|5195.6|1
1617848240000|2021-04-08 02:17:20|||||||||1
1617848260000|2021-04-08 02:17:40|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617848280000|2021-04-08 02:18:00|5200.8|5194.8|5201.1|5195.1|5201.8|5195.8|5200.8|5194.8|8
1617848320000|2021-04-08 02:18:40|||||||||1
1617848330000|2021-04-08 02:18:50|5200.9|5194.9|5198.5|5192.5|5200.9|5194.9|5198.5|5192.5|25
1617848340000|2021-04-08 02:19:00|5198.3|5192.3|5198.3|5192.3|5198.5|5192.5|5198.3|5192.3|3
1617848350000|2021-04-08 02:19:10|5198|5192|5198|5192|5198|5192|5198|5192|1
1617848360000|2021-04-08 02:19:20|5197.7|5191.7|5197.5|5191.5|5197.7|5191.7|5197.5|5191.5|0
1617848370000|2021-04-08 02:19:30|5197.7|5191.7|5197.3|5191.3|5198.8|5192.8|5197.3|5191.3|5
1617848380000|2021-04-08 02:19:40|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|0
1617848410000|2021-04-08 02:20:10|5197.2|5191.2|5198.1|5192.1|5198.1|5192.1|5197.2|5191.2|3
1617848460000|2021-04-08 02:21:00|5197.8|5191.8|5198.1|5192.1|5198.1|5192.1|5197.8|5191.8|1
1617848480000|2021-04-08 02:21:20|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|1
1617848510000|2021-04-08 02:21:50|5197.5|5191.5|5197.3|5191.3|5197.5|5191.5|5197.3|5191.3|0
1617848520000|2021-04-08 02:22:00|5197|5191|5197.8|5191.8|5197.8|5191.8|5197|5191|1
1617848530000|2021-04-08 02:22:10|5197.6|5191.6|5196.8|5190.8|5197.6|5191.6|5196.8|5190.8|1
1617848560000|2021-04-08 02:22:40|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|1
1617848570000|2021-04-08 02:22:50|5196|5190|5193.1|5187.1|5196|5190|5192.9|5186.9|40
1617848580000|2021-04-08 02:23:00|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|3
1617848590000|2021-04-08 02:23:10|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|2
1617848610000|2021-04-08 02:23:30|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|1
1617848620000|2021-04-08 02:23:40|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|0
1617848630000|2021-04-08 02:23:50|5193.6|5187.6|5194.1|5188.1|5194.1|5188.1|5193.6|5187.6|2
1617848660000|2021-04-08 02:24:20|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|0
1617848670000|2021-04-08 02:24:30|5193.6|5187.6|5193.6|5187.6|5193.6|5187.6|5193.6|5187.6|1
1617848690000|2021-04-08 02:24:50|5193.3|5187.3|5195.8|5189.8|5195.8|5189.8|5193.3|5187.3|2
1617848700000|2021-04-08 02:25:00|5197.9|5191.9|5196.4|5190.4|5197.9|5191.9|5196.4|5190.4|1
1617848710000|2021-04-08 02:25:10|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617848720000|2021-04-08 02:25:20|5196.3|5190.3|5196.9|5190.9|5196.9|5190.9|5196.3|5190.3|2
1617848770000|2021-04-08 02:26:10|5196.3|5190.3|5196.9|5190.9|5196.9|5190.9|5196.3|5190.3|1
1617848780000|2021-04-08 02:26:20|5197.3|5191.3|5197.1|5191.1|5197.3|5191.3|5197.1|5191.1|0
1617848810000|2021-04-08 02:26:50|5196.6|5190.6|5196.4|5190.4|5196.6|5190.6|5196.4|5190.4|0
1617848850000|2021-04-08 02:27:30|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|2
1617848860000|2021-04-08 02:27:40|5196.1|5190.1|5196.3|5190.3|5196.3|5190.3|5196.1|5190.1|3
1617848870000|2021-04-08 02:27:50|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|0
1617848930000|2021-04-08 02:28:50|5197|5191|5196.7|5190.7|5197|5191|5196.7|5190.7|0
1617848960000|2021-04-08 02:29:20|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5
1617848980000|2021-04-08 02:29:40|5196.5|5190.5|5195.4|5189.4|5196.5|5190.5|5195.4|5189.4|6
1617848990000|2021-04-08 02:29:50|5195.9|5189.9|5197.2|5191.2|5197.4|5191.4|5195.9|5189.9|1
1617849000000|2021-04-08 02:30:00|5196.9|5190.9|5196.7|5190.7|5197.2|5191.2|5195.9|5189.9|5
1617849030000|2021-04-08 02:30:30|5196.4|5190.4|5196.2|5190.2|5196.4|5190.4|5196.2|5190.2|0
1617849040000|2021-04-08 02:30:40|5196.4|5190.4|5196.2|5190.2|5196.7|5190.7|5196.2|5190.2|0
1617849050000|2021-04-08 02:30:50|5196.7|5190.7|5196.2|5190.2|5196.7|5190.7|5196.2|5190.2|0
1617849070000|2021-04-08 02:31:10|5196.1|5190.1|5196.4|5190.4|5197.7|5191.7|5196.1|5190.1|3
1617849080000|2021-04-08 02:31:20|5196.6|5190.6|5197.2|5191.2|5197.5|5191.5|5196.6|5190.6|12
1617849090000|2021-04-08 02:31:30|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|0
1617849100000|2021-04-08 02:31:40|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5196.7|5190.7|0
1617849120000|2021-04-08 02:32:00|5197.6|5191.6|5197.4|5191.4|5197.6|5191.6|5197.4|5191.4|0
1617849130000|2021-04-08 02:32:10|||||||||4
1617849140000|2021-04-08 02:32:20|5197.2|5191.2|5196.9|5190.9|5197.2|5191.2|5196.4|5190.4|0
1617849150000|2021-04-08 02:32:30|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|0
1617849180000|2021-04-08 02:33:00|5197.4|5191.4|5196.9|5190.9|5197.4|5191.4|5196.9|5190.9|0
1617849220000|2021-04-08 02:33:40|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.4|5190.4|0
1617849230000|2021-04-08 02:33:50|5196.4|5190.4|5196.6|5190.6|5196.6|5190.6|5196.4|5190.4|0
1617849240000|2021-04-08 02:34:00|5196.4|5190.4|5195.9|5189.9|5196.4|5190.4|5195.9|5189.9|2
1617849250000|2021-04-08 02:34:10|5196.2|5190.2|5196.2|5190.2|5196.2|5190.2|5196.2|5190.2|0
1617849260000|2021-04-08 02:34:20|5195.9|5189.9|5194.9|5188.9|5195.9|5189.9|5194.9|5188.9|2
1617849270000|2021-04-08 02:34:30|5194.4|5188.4|5194.1|5188.1|5194.4|5188.4|5194.1|5188.1|0
1617849310000|2021-04-08 02:35:10|5193.9|5187.9|5193.6|5187.6|5193.9|5187.9|5193.6|5187.6|0
1617849320000|2021-04-08 02:35:20|5193.1|5187.1|5192.9|5186.9|5193.1|5187.1|5192.9|5186.9|0
1617849330000|2021-04-08 02:35:30|5192.7|5186.7|5191.6|5185.6|5192.7|5186.7|5191.6|5185.6|3
1617849340000|2021-04-08 02:35:40|5191.4|5185.4|5190.9|5184.9|5191.4|5185.4|5190.9|5184.9|4
1617849350000|2021-04-08 02:35:50|5190.4|5184.4|5188.8|5182.8|5190.6|5184.6|5188.6|5182.6|27
1617849360000|2021-04-08 02:36:00|5190.1|5184.1|5189.9|5183.9|5190.1|5184.1|5189.9|5183.9|5
1617849370000|2021-04-08 02:36:10|5190.1|5184.1|5191.4|5185.4|5191.4|5185.4|5190.1|5184.1|8
1617849380000|2021-04-08 02:36:20|5191.2|5185.2|5190.9|5184.9|5191.2|5185.2|5190.9|5184.9|0
1617849390000|2021-04-08 02:36:30|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|0
1617849400000|2021-04-08 02:36:40|5191.4|5185.4|5192.3|5186.3|5192.6|5186.6|5191.4|5185.4|0
1617849410000|2021-04-08 02:36:50|5192|5186|5192|5186|5192|5186|5192|5186|0
1617849420000|2021-04-08 02:37:00|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|1
1617849430000|2021-04-08 02:37:10|5192.2|5186.2|5192.7|5186.7|5192.7|5186.7|5192.2|5186.2|3
1617849440000|2021-04-08 02:37:20|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|0
1617849450000|2021-04-08 02:37:30|5192.7|5186.7|5192.9|5186.9|5193.4|5187.4|5192.7|5186.7|0
1617849460000|2021-04-08 02:37:40|5192.7|5186.7|5191.9|5185.9|5192.7|5186.7|5191.9|5185.9|0
1617849470000|2021-04-08 02:37:50|5192.1|5186.1|5192.9|5186.9|5192.9|5186.9|5192.1|5186.1|1
1617849480000|2021-04-08 02:38:00|5193.2|5187.2|5194.2|5188.2|5194.2|5188.2|5193.2|5187.2|1
1617849490000|2021-04-08 02:38:10|5194.7|5188.7|5194.2|5188.2|5195|5189|5194.2|5188.2|0
1617849530000|2021-04-08 02:38:50|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617849540000|2021-04-08 02:39:00|5194.8|5188.8|5195|5189|5195|5189|5194.8|5188.8|0
1617849550000|2021-04-08 02:39:10|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|0
1617849560000|2021-04-08 02:39:20|5196.2|5190.2|5196.7|5190.7|5196.7|5190.7|5196.2|5190.2|0
1617849570000|2021-04-08 02:39:30|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|0
1617849580000|2021-04-08 02:39:40|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.5|5190.5|0
1617849590000|2021-04-08 02:39:50|5196.5|5190.5|5195.9|5189.9|5196.5|5190.5|5195.9|5189.9|1
1617849600000|2021-04-08 02:40:00|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|0
1617849610000|2021-04-08 02:40:10|5196.4|5190.4|5197.4|5191.4|5197.4|5191.4|5196.4|5190.4|0
1617849620000|2021-04-08 02:40:20|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|14
1617849630000|2021-04-08 02:40:30|5197.9|5191.9|5197.6|5191.6|5197.9|5191.9|5197.6|5191.6|1
1617849640000|2021-04-08 02:40:40|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|5197.9|5191.9|0
1617849660000|2021-04-08 02:41:00|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.1|5191.1|2
1617849670000|2021-04-08 02:41:10|5197.1|5191.1|5196.9|5190.9|5197.1|5191.1|5196.9|5190.9|0
1617849680000|2021-04-08 02:41:20|5197.6|5191.6|5197.9|5191.9|5197.9|5191.9|5197.6|5191.6|2
1617849710000|2021-04-08 02:41:50|5197.7|5191.7|5197.4|5191.4|5197.7|5191.7|5197.4|5191.4|3
1617849720000|2021-04-08 02:42:00|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5196.9|5190.9|2
1617849730000|2021-04-08 02:42:10|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|5197.4|5191.4|0
1617849740000|2021-04-08 02:42:20|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1617849760000|2021-04-08 02:42:40|5197.1|5191.1|5196.8|5190.8|5197.1|5191.1|5196.8|5190.8|2
1617849780000|2021-04-08 02:43:00|5197.1|5191.1|5197.3|5191.3|5197.3|5191.3|5197.1|5191.1|0
1617849790000|2021-04-08 02:43:10|5197.1|5191.1|5196.1|5190.1|5197.1|5191.1|5196.1|5190.1|1
1617849800000|2021-04-08 02:43:20|5195.8|5189.8|5195.1|5189.1|5195.8|5189.8|5195.1|5189.1|3
1617849820000|2021-04-08 02:43:40|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|0
1617849830000|2021-04-08 02:43:50|5195.1|5189.1|5194.8|5188.8|5195.1|5189.1|5194.8|5188.8|0
1617849840000|2021-04-08 02:44:00|5195.1|5189.1|5194.6|5188.6|5195.1|5189.1|5194.6|5188.6|0
1617849850000|2021-04-08 02:44:10|5194.3|5188.3|5194.3|5188.3|5194.6|5188.6|5193.8|5187.8|1
1617849860000|2021-04-08 02:44:20|5194.6|5188.6|5194.3|5188.3|5194.8|5188.8|5194.3|5188.3|0
1617849890000|2021-04-08 02:44:50|5194.1|5188.1|5193.3|5187.3|5194.1|5188.1|5193.3|5187.3|1
1617849900000|2021-04-08 02:45:00|5193.1|5187.1|5192.3|5186.3|5193.1|5187.1|5192.3|5186.3|1
1617849910000|2021-04-08 02:45:10|5192.6|5186.6|5192.6|5186.6|5192.8|5186.8|5192.3|5186.3|0
1617849920000|2021-04-08 02:45:20|5192.3|5186.3|5193.3|5187.3|5193.3|5187.3|5192.3|5186.3|3
1617849930000|2021-04-08 02:45:30|5193.1|5187.1|5192.6|5186.6|5193.1|5187.1|5192.6|5186.6|0
1617849940000|2021-04-08 02:45:40|5192.8|5186.8|5192.3|5186.3|5192.8|5186.8|5192.3|5186.3|0
1617849950000|2021-04-08 02:45:50|5192.6|5186.6|5191.6|5185.6|5192.6|5186.6|5191.6|5185.6|1
1617849960000|2021-04-08 02:46:00|5191.9|5185.9|5192.3|5186.3|5192.3|5186.3|5191.9|5185.9|0
1617849970000|2021-04-08 02:46:10|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|0
1617849990000|2021-04-08 02:46:30|5191.8|5185.8|5191.6|5185.6|5192.1|5186.1|5191.3|5185.3|1
1617850010000|2021-04-08 02:46:50|5190.4|5184.4|5190.7|5184.7|5190.7|5184.7|5190.4|5184.4|2
1617850090000|2021-04-08 02:48:10|5190.2|5184.2|5190|5184|5190.2|5184.2|5190|5184|0
1617850110000|2021-04-08 02:48:30|5190.2|5184.2|5190.5|5184.5|5190.5|5184.5|5190.2|5184.2|0
1617850130000|2021-04-08 02:48:50|5190|5184|5189.5|5183.5|5190|5184|5189.5|5183.5|1
1617850140000|2021-04-08 02:49:00|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|0
1617850150000|2021-04-08 02:49:10|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|0
1617850160000|2021-04-08 02:49:20|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|0
1617850170000|2021-04-08 02:49:30|5190.5|5184.5|5191|5185|5191|5185|5190.5|5184.5|2
1617850180000|2021-04-08 02:49:40|||||||||3
1617850200000|2021-04-08 02:50:00|5190.8|5184.8|5190.8|5184.8|5190.8|5184.8|5190.5|5184.5|1
1617850210000|2021-04-08 02:50:10|5191|5185|5191|5185|5191|5185|5191|5185|0
1617850220000|2021-04-08 02:50:20|5190.8|5184.8|5192.4|5186.4|5192.4|5186.4|5190.8|5184.8|4
1617850240000|2021-04-08 02:50:40|5191.9|5185.9|5191.6|5185.6|5191.9|5185.9|5191.6|5185.6|1
1617850280000|2021-04-08 02:51:20|5191.4|5185.4|5191.6|5185.6|5191.6|5185.6|5191.4|5185.4|0
1617850360000|2021-04-08 02:52:40|5191.9|5185.9|5192.4|5186.4|5192.4|5186.4|5191.9|5185.9|0
1617850390000|2021-04-08 02:53:10|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|0
1617850400000|2021-04-08 02:53:20|5191.8|5185.8|5192.1|5186.1|5192.1|5186.1|5191.3|5185.3|1
1617850420000|2021-04-08 02:53:40|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617850460000|2021-04-08 02:54:20|5192.8|5186.8|5193.3|5187.3|5193.3|5187.3|5192.8|5186.8|1
1617850470000|2021-04-08 02:54:30|5193.6|5187.6|5194.9|5188.9|5194.9|5188.9|5193.6|5187.6|0
1617850480000|2021-04-08 02:54:40|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|0
1617850500000|2021-04-08 02:55:00|5195.5|5189.5|5196|5190|5196|5190|5195.5|5189.5|2
1617850550000|2021-04-08 02:55:50|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5
1617850560000|2021-04-08 02:56:00|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|0
1617850590000|2021-04-08 02:56:30|5195.5|5189.5|5195.7|5189.7|5195.7|5189.7|5195.5|5189.5|0
1617850600000|2021-04-08 02:56:40|5195.4|5189.4|5195.2|5189.2|5195.4|5189.4|5195.2|5189.2|0
1617850610000|2021-04-08 02:56:50|5195.4|5189.4|5195.7|5189.7|5195.7|5189.7|5195.4|5189.4|0
1617850620000|2021-04-08 02:57:00|5195.9|5189.9|5198.1|5192.1|5198.1|5192.1|5195.9|5189.9|32
1617850630000|2021-04-08 02:57:10|5198|5192|5198|5192|5198|5192|5198|5192|5
1617850680000|2021-04-08 02:58:00|5198.2|5192.2|5197.2|5191.2|5198.2|5192.2|5197.2|5191.2|7
1617850690000|2021-04-08 02:58:10|5197.5|5191.5|5198.5|5192.5|5198.5|5192.5|5197.5|5191.5|0
1617850750000|2021-04-08 02:59:10|5199.5|5193.5|5199.5|5193.5|5199.7|5193.7|5199.5|5193.5|0
1617850770000|2021-04-08 02:59:30|5199.7|5193.7|5199.5|5193.5|5199.7|5193.7|5199.5|5193.5|2
1617850780000|2021-04-08 02:59:40|5198.7|5192.7|5198.5|5192.5|5198.7|5192.7|5198.5|5192.5|0
1617850790000|2021-04-08 02:59:50|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|1
1617850800000|2021-04-08 03:00:00|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5199.9|5193.9|0
1617850810000|2021-04-08 03:00:10|5200.4|5194.4|5200.2|5194.2|5200.4|5194.4|5200.2|5194.2|2
1617850820000|2021-04-08 03:00:20|5200.4|5194.4|5200.4|5194.4|5200.9|5194.9|5200.4|5194.4|1
1617850830000|2021-04-08 03:00:30|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617850840000|2021-04-08 03:00:40|5199.4|5193.4|5198.9|5192.9|5199.6|5193.6|5198.9|5192.9|4
1617850850000|2021-04-08 03:00:50|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|1
1617850890000|2021-04-08 03:01:30|5198.9|5192.9|5199.2|5193.2|5199.2|5193.2|5198.9|5192.9|10
1617850910000|2021-04-08 03:01:50|5198.9|5192.9|5198.2|5192.2|5198.9|5192.9|5198.2|5192.2|0
1617850920000|2021-04-08 03:02:00|5197.6|5191.6|5196.9|5190.9|5197.9|5191.9|5196.9|5190.9|0
1617850930000|2021-04-08 03:02:10|5197.2|5191.2|5196.7|5190.7|5197.2|5191.2|5196.7|5190.7|3
1617850940000|2021-04-08 03:02:20|5196.4|5190.4|5196.7|5190.7|5196.7|5190.7|5196.4|5190.4|0
1617850960000|2021-04-08 03:02:40|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|0
1617850970000|2021-04-08 03:02:50|5196.7|5190.7|5196.2|5190.2|5196.7|5190.7|5196.2|5190.2|2
1617850980000|2021-04-08 03:03:00|5196.4|5190.4|5197.2|5191.2|5197.2|5191.2|5196.4|5190.4|2
1617851000000|2021-04-08 03:03:20|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|0
1617851030000|2021-04-08 03:03:50|5197.2|5191.2|5198.8|5192.8|5199.3|5193.3|5197.2|5191.2|1
1617851040000|2021-04-08 03:04:00|5199|5193|5199|5193|5199|5193|5199|5193|0
1617851060000|2021-04-08 03:04:20|5198.7|5192.7|5198.6|5192.6|5198.7|5192.7|5198.6|5192.6|0
1617851070000|2021-04-08 03:04:30|5198.8|5192.8|5199.1|5193.1|5199.1|5193.1|5198.8|5192.8|0
1617851080000|2021-04-08 03:04:40|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|5198.8|5192.8|0
1617851090000|2021-04-08 03:04:50|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|2
1617851100000|2021-04-08 03:05:00|5198.5|5192.5|5198.3|5192.3|5198.5|5192.5|5198.3|5192.3|0
1617851110000|2021-04-08 03:05:10|5198|5192|5198|5192|5198|5192|5198|5192|0
1617851120000|2021-04-08 03:05:20|5197.8|5191.8|5198.3|5192.3|5198.3|5192.3|5197.8|5191.8|0
1617851160000|2021-04-08 03:06:00|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|0
1617851170000|2021-04-08 03:06:10|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|0
1617851200000|2021-04-08 03:06:40|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|0
1617851220000|2021-04-08 03:07:00|5198.9|5192.9|5199.1|5193.1|5199.1|5193.1|5198.9|5192.9|0
1617851230000|2021-04-08 03:07:10|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|0
1617851280000|2021-04-08 03:08:00|5198.6|5192.6|5198.8|5192.8|5198.8|5192.8|5198.6|5192.6|0
1617851290000|2021-04-08 03:08:10|5199|5193|5198.6|5192.6|5199|5193|5198.6|5192.6|0
1617851300000|2021-04-08 03:08:20|5199.1|5193.1|5198.4|5192.4|5199.1|5193.1|5198.4|5192.4|5
1617851310000|2021-04-08 03:08:30|5198.1|5192.1|5197.3|5191.3|5198.1|5192.1|5197.3|5191.3|0
1617851330000|2021-04-08 03:08:50|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|2
1617851340000|2021-04-08 03:09:00|5197.6|5191.6|5197.1|5191.1|5197.6|5191.6|5197.1|5191.1|2
1617851370000|2021-04-08 03:09:30|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|0
1617851390000|2021-04-08 03:09:50|5197.1|5191.1|5197.1|5191.1|5197.4|5191.4|5197.1|5191.1|0
1617851400000|2021-04-08 03:10:00|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|0
1617851410000|2021-04-08 03:10:10|5197.1|5191.1|5197.9|5191.9|5197.9|5191.9|5197.1|5191.1|0
1617851420000|2021-04-08 03:10:20|5197.6|5191.6|5197.6|5191.6|5197.9|5191.9|5197.6|5191.6|0
1617851430000|2021-04-08 03:10:30|5197.2|5191.2|5195.6|5189.6|5197.2|5191.2|5195.6|5189.6|14
1617851440000|2021-04-08 03:10:40|5196|5190|5195.6|5189.6|5196|5190|5195.6|5189.6|1
1617851450000|2021-04-08 03:10:50|5195|5189|5195|5189|5195|5189|5194.8|5188.8|1
1617851480000|2021-04-08 03:11:20|5194.6|5188.6|5194.3|5188.3|5194.6|5188.6|5194.3|5188.3|0
1617851500000|2021-04-08 03:11:40|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|0
1617851510000|2021-04-08 03:11:50|5194.7|5188.7|5194|5188|5195|5189|5194|5188|1
1617851520000|2021-04-08 03:12:00|5195|5189|5195|5189|5195|5189|5195|5189|0
1617851530000|2021-04-08 03:12:10|5194.3|5188.3|5194|5188|5194.3|5188.3|5194|5188|5
1617851540000|2021-04-08 03:12:20|5193.8|5187.8|5192.7|5186.7|5193.8|5187.8|5192.7|5186.7|1
1617851590000|2021-04-08 03:13:10|5193|5187|5193.7|5187.7|5193.7|5187.7|5193|5187|2
1617851600000|2021-04-08 03:13:20|5193.5|5187.5|5193.3|5187.3|5193.5|5187.5|5193.3|5187.3|0
1617851610000|2021-04-08 03:13:30|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617851650000|2021-04-08 03:14:10|5192.2|5186.2|5193|5187|5193|5187|5192.2|5186.2|1
1617851660000|2021-04-08 03:14:20|5193.2|5187.2|5193|5187|5193.2|5187.2|5192.7|5186.7|0
1617851670000|2021-04-08 03:14:30|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|0
1617851680000|2021-04-08 03:14:40|5193|5187|5193|5187|5193|5187|5193|5187|0
1617851690000|2021-04-08 03:14:50|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|0
1617851700000|2021-04-08 03:15:00|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|5193.3|5187.3|0
1617851720000|2021-04-08 03:15:20|5193.8|5187.8|5193.5|5187.5|5193.8|5187.8|5193.5|5187.5|0
1617851730000|2021-04-08 03:15:30|5193.8|5187.8|5194.3|5188.3|5194.5|5188.5|5193.8|5187.8|1
1617851740000|2021-04-08 03:15:40|5194|5188|5193.7|5187.7|5194|5188|5193.7|5187.7|0
1617851760000|2021-04-08 03:16:00|5194|5188|5194.7|5188.7|5194.7|5188.7|5194|5188|0
1617851830000|2021-04-08 03:17:10|5195.2|5189.2|5195.7|5189.7|5195.7|5189.7|5195.2|5189.2|0
1617851840000|2021-04-08 03:17:20|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|0
1617851850000|2021-04-08 03:17:30|5195.2|5189.2|5195|5189|5195.2|5189.2|5195|5189|0
1617851860000|2021-04-08 03:17:40|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|5195.2|5189.2|0
1617851890000|2021-04-08 03:18:10|5195.5|5189.5|5196.5|5190.5|5196.5|5190.5|5195.5|5189.5|0
1617851910000|2021-04-08 03:18:30|5196.8|5190.8|5196.8|5190.8|5197.1|5191.1|5196.8|5190.8|1
1617851920000|2021-04-08 03:18:40|5196.6|5190.6|5195.8|5189.8|5196.6|5190.6|5195.8|5189.8|1
1617851930000|2021-04-08 03:18:50|5196|5190|5195.8|5189.8|5196|5190|5195.8|5189.8|0
1617851940000|2021-04-08 03:19:00|5195|5189|5194.5|5188.5|5195|5189|5194.3|5188.3|4
1617851950000|2021-04-08 03:19:10|5194.3|5188.3|5193.7|5187.7|5194.3|5188.3|5193.7|5187.7|0
1617851960000|2021-04-08 03:19:20|5193.4|5187.4|5193.2|5187.2|5193.4|5187.4|5193.2|5187.2|0
1617851970000|2021-04-08 03:19:30|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|2
1617851980000|2021-04-08 03:19:40|5194|5188|5194.7|5188.7|5194.7|5188.7|5194|5188|0
1617852000000|2021-04-08 03:20:00|5194.5|5188.5|5194|5188|5194.5|5188.5|5194|5188|0
1617852010000|2021-04-08 03:20:10|5194.5|5188.5|5194.7|5188.7|5194.7|5188.7|5194.5|5188.5|0
1617852040000|2021-04-08 03:20:40|5194.5|5188.5|5194|5188|5194.5|5188.5|5194|5188|0
1617852060000|2021-04-08 03:21:00|5193.8|5187.8|5193.3|5187.3|5193.8|5187.8|5193.3|5187.3|1
1617852100000|2021-04-08 03:21:40|5193|5187|5192|5186|5193|5187|5192|5186|1
1617852110000|2021-04-08 03:21:50|5192.3|5186.3|5192.7|5186.7|5192.7|5186.7|5192.3|5186.3|0
1617852120000|2021-04-08 03:22:00|5192.5|5186.5|5192.3|5186.3|5192.5|5186.5|5192.3|5186.3|0
1617852140000|2021-04-08 03:22:20|5192|5186|5192|5186|5192|5186|5192|5186|0
1617852150000|2021-04-08 03:22:30|5192.3|5186.3|5192|5186|5192.3|5186.3|5192|5186|0
1617852180000|2021-04-08 03:23:00|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|1
1617852190000|2021-04-08 03:23:10|5193|5187|5193|5187|5193.2|5187.2|5193|5187|1
1617852200000|2021-04-08 03:23:20|5192.7|5186.7|5192.5|5186.5|5192.7|5186.7|5192.5|5186.5|0
1617852210000|2021-04-08 03:23:30|5192.7|5186.7|5190.8|5184.8|5192.7|5186.7|5190.8|5184.8|13
1617852220000|2021-04-08 03:23:40|5190.6|5184.6|5190.8|5184.8|5190.8|5184.8|5190.1|5184.1|4
1617852230000|2021-04-08 03:23:50|5191.1|5185.1|5190.8|5184.8|5191.1|5185.1|5190.8|5184.8|1
1617852240000|2021-04-08 03:24:00|5191.1|5185.1|5190.8|5184.8|5191.1|5185.1|5190.8|5184.8|1
1617852260000|2021-04-08 03:24:20|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|42
1617852300000|2021-04-08 03:25:00|5192.3|5186.3|5192.1|5186.1|5192.3|5186.3|5192.1|5186.1|0
1617852310000|2021-04-08 03:25:10|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|5191.8|5185.8|2
1617852320000|2021-04-08 03:25:20|5191.3|5185.3|5190|5184|5191.3|5185.3|5190|5184|0
1617852330000|2021-04-08 03:25:30|5190.5|5184.5|5190.8|5184.8|5191.1|5185.1|5190.5|5184.5|2
1617852340000|2021-04-08 03:25:40|5191|5185|5190.8|5184.8|5191|5185|5190.8|5184.8|0
1617852350000|2021-04-08 03:25:50|5191.1|5185.1|5190.8|5184.8|5191.1|5185.1|5190.8|5184.8|0
1617852360000|2021-04-08 03:26:00|5191|5185|5191.8|5185.8|5192.1|5186.1|5191|5185|0
1617852370000|2021-04-08 03:26:10|5192.1|5186.1|5191.8|5185.8|5192.1|5186.1|5191.8|5185.8|0
1617852410000|2021-04-08 03:26:50|5191.1|5185.1|5190.8|5184.8|5191.1|5185.1|5190.8|5184.8|0
1617852420000|2021-04-08 03:27:00|5191.1|5185.1|5190.8|5184.8|5191.1|5185.1|5190.8|5184.8|0
1617852430000|2021-04-08 03:27:10|5191.1|5185.1|5191.8|5185.8|5191.8|5185.8|5190.8|5184.8|1
1617852450000|2021-04-08 03:27:30|5192.1|5186.1|5192.8|5186.8|5192.8|5186.8|5192.1|5186.1|0
1617852470000|2021-04-08 03:27:50|5192.5|5186.5|5191.8|5185.8|5192.5|5186.5|5191.8|5185.8|0
1617852480000|2021-04-08 03:28:00|5192.3|5186.3|5192.8|5186.8|5192.8|5186.8|5192.3|5186.3|0
1617852530000|2021-04-08 03:28:50|5193|5187|5193.8|5187.8|5193.8|5187.8|5193|5187|0
1617852560000|2021-04-08 03:29:20|5193.5|5187.5|5193.3|5187.3|5193.5|5187.5|5193.3|5187.3|0
1617852600000|2021-04-08 03:30:00|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|0
1617852620000|2021-04-08 03:30:20|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|1
1617852630000|2021-04-08 03:30:30|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1617852670000|2021-04-08 03:31:10|5192|5186|5192|5186|5192|5186|5192|5186|0
1617852680000|2021-04-08 03:31:20|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1617852700000|2021-04-08 03:31:40|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|0
1617852770000|2021-04-08 03:32:50|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1617852790000|2021-04-08 03:33:10|5192|5186|5192|5186|5192|5186|5192|5186|0
1617852860000|2021-04-08 03:34:20|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1617852920000|2021-04-08 03:35:20|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|5192.5|5186.5|0
1617852930000|2021-04-08 03:35:30|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1617853070000|2021-04-08 03:37:50|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|1
1617853080000|2021-04-08 03:38:00|5194|5188|5194|5188|5194|5188|5194|5188|2
1617853110000|2021-04-08 03:38:30|5194.2|5188.2|5192.7|5186.7|5194.2|5188.2|5192.7|5186.7|1
1617853130000|2021-04-08 03:38:50|5193|5187|5194.2|5188.2|5194.2|5188.2|5193|5187|2
1617853170000|2021-04-08 03:39:30|||||||||1
1617853180000|2021-04-08 03:39:40|5194|5188|5194|5188|5194|5188|5194|5188|0
1617853190000|2021-04-08 03:39:50|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|1
1617853230000|2021-04-08 03:40:30|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|0
1617853250000|2021-04-08 03:40:50|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|1
1617853260000|2021-04-08 03:41:00|5195|5189|5195.3|5189.3|5195.3|5189.3|5194.8|5188.8|0
1617853270000|2021-04-08 03:41:10|5195.1|5189.1|5194.8|5188.8|5195.1|5189.1|5194.8|5188.8|2
1617853280000|2021-04-08 03:41:20|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|7
1617853290000|2021-04-08 03:41:30|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1617853330000|2021-04-08 03:42:10|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|0
1617853340000|2021-04-08 03:42:20|5195.2|5189.2|5195.2|5189.2|5195.4|5189.4|5195.2|5189.2|0
1617853350000|2021-04-08 03:42:30|5195.4|5189.4|5195.7|5189.7|5195.7|5189.7|5195.4|5189.4|0
1617853450000|2021-04-08 03:44:10|5195.9|5189.9|5196.2|5190.2|5196.2|5190.2|5195.9|5189.9|0
1617853470000|2021-04-08 03:44:30|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617853480000|2021-04-08 03:44:40|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|3
1617853520000|2021-04-08 03:45:20|5196|5190|5194.9|5188.9|5196|5190|5194.9|5188.9|1
1617853530000|2021-04-08 03:45:30|5195.1|5189.1|5195.4|5189.4|5195.4|5189.4|5195.1|5189.1|0
1617853580000|2021-04-08 03:46:20|5195.1|5189.1|5195.4|5189.4|5195.4|5189.4|5195.1|5189.1|1
1617853590000|2021-04-08 03:46:30|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|0
1617853600000|2021-04-08 03:46:40|5195.4|5189.4|5195.6|5189.6|5195.6|5189.6|5195.4|5189.4|0
1617853610000|2021-04-08 03:46:50|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|0
1617853620000|2021-04-08 03:47:00|5195.6|5189.6|5195.4|5189.4|5195.6|5189.6|5195.4|5189.4|0
1617853660000|2021-04-08 03:47:40|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617853690000|2021-04-08 03:48:10|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1617853730000|2021-04-08 03:48:50|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|1
1617853740000|2021-04-08 03:49:00|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|5195.4|5189.4|0
1617853780000|2021-04-08 03:49:40|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|0
1617853790000|2021-04-08 03:49:50|5195.9|5189.9|5196.1|5190.1|5196.1|5190.1|5195.9|5189.9|2
1617853800000|2021-04-08 03:50:00|5195.9|5189.9|5196.1|5190.1|5196.1|5190.1|5195.9|5189.9|0
1617853850000|2021-04-08 03:50:50|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|5196.4|5190.4|0
1617853930000|2021-04-08 03:52:10|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|0
1617853940000|2021-04-08 03:52:20|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|0
1617853980000|2021-04-08 03:53:00|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.3|5190.3|0
1617853990000|2021-04-08 03:53:10|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|5196.3|5190.3|0
1617854020000|2021-04-08 03:53:40|5196.1|5190.1|5196.1|5190.1|5196.6|5190.6|5196.1|5190.1|0
1617854030000|2021-04-08 03:53:50|5195.9|5189.9|5195.9|5189.9|5196.1|5190.1|5195.9|5189.9|0
1617854050000|2021-04-08 03:54:10|5196.2|5190.2|5195.9|5189.9|5196.2|5190.2|5195.9|5189.9|1
1617854110000|2021-04-08 03:55:10|5196.3|5190.3|5195.9|5189.9|5196.3|5190.3|5195.9|5189.9|0
1617854130000|2021-04-08 03:55:30|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1617854200000|2021-04-08 03:56:40|5195.7|5189.7|5195.1|5189.1|5195.7|5189.7|5195.1|5189.1|3
1617854210000|2021-04-08 03:56:50|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|0
1617854220000|2021-04-08 03:57:00|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|0
1617854230000|2021-04-08 03:57:10|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|0
1617854260000|2021-04-08 03:57:40|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|0
1617854330000|2021-04-08 03:58:50|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|0
1617854360000|2021-04-08 03:59:20|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|0
1617854430000|2021-04-08 04:00:30|5195.3|5189.3|5195.1|5189.1|5195.3|5189.3|5194.9|5188.9|0
1617854470000|2021-04-08 04:01:10|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|0
1617854530000|2021-04-08 04:02:10|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|0
1617854550000|2021-04-08 04:02:30|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|0
1617854560000|2021-04-08 04:02:40|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|0
1617854610000|2021-04-08 04:03:30|||||||||2
1617854630000|2021-04-08 04:03:50|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|5195.9|5189.9|0
1617854700000|2021-04-08 04:05:00|5195.6|5189.6|5195.4|5189.4|5195.6|5189.6|5195.4|5189.4|0
1617854710000|2021-04-08 04:05:10|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|0
1617854730000|2021-04-08 04:05:30|5195.9|5189.9|5195.9|5189.9|5196.2|5190.2|5195.9|5189.9|1
1617854740000|2021-04-08 04:05:40|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|3
1617854770000|2021-04-08 04:06:10|||||||||1
1617854870000|2021-04-08 04:07:50|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|0
1617854880000|2021-04-08 04:08:00|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|0
1617854980000|2021-04-08 04:09:40|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|5194.4|5188.4|0
1617855170000|2021-04-08 04:12:50|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|5193.7|5187.7|4
1617855190000|2021-04-08 04:13:10|||||||||1
1617855230000|2021-04-08 04:13:50|||||||||1
1617855270000|2021-04-08 04:14:30|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|5193.4|5187.4|3
1617855280000|2021-04-08 04:14:40|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|0
1617855300000|2021-04-08 04:15:00|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.7|5186.7|0
1617855320000|2021-04-08 04:15:20|5192.4|5186.4|5192.7|5186.7|5192.7|5186.7|5192.4|5186.4|0
1617855370000|2021-04-08 04:16:10|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617855390000|2021-04-08 04:16:30|5192.7|5186.7|5192.4|5186.4|5192.7|5186.7|5192.4|5186.4|0
1617855400000|2021-04-08 04:16:40|5192.2|5186.2|5192.7|5186.7|5192.7|5186.7|5192.2|5186.2|1
1617855410000|2021-04-08 04:16:50|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617855420000|2021-04-08 04:17:00|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|0
1617855430000|2021-04-08 04:17:10|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|5193.2|5187.2|0
1617855440000|2021-04-08 04:17:20|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|0
1617855460000|2021-04-08 04:17:40|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|0
1617855480000|2021-04-08 04:18:00|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|0
1617855490000|2021-04-08 04:18:10|||||||||1
1617855550000|2021-04-08 04:19:10|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|0
1617855630000|2021-04-08 04:20:30|5193.4|5187.4|5193.1|5187.1|5193.4|5187.4|5193.1|5187.1|0
1617855760000|2021-04-08 04:22:40|5192.4|5186.4|5193.1|5187.1|5193.1|5187.1|5192.4|5186.4|0
1617855770000|2021-04-08 04:22:50|5192.6|5186.6|5193.1|5187.1|5193.1|5187.1|5192.6|5186.6|1
1617855890000|2021-04-08 04:24:50|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|9
1617855900000|2021-04-08 04:25:00|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|0
1617855910000|2021-04-08 04:25:10|5197.3|5191.3|5197.5|5191.5|5197.5|5191.5|5197.3|5191.3|0
1617855940000|2021-04-08 04:25:40|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1617855950000|2021-04-08 04:25:50|5195.7|5189.7|5196.2|5190.2|5196.4|5190.4|5195.7|5189.7|4
1617855960000|2021-04-08 04:26:00|5196.7|5190.7|5197.3|5191.3|5197.5|5191.5|5196.7|5190.7|5
1617855970000|2021-04-08 04:26:10|5197.5|5191.5|5197.8|5191.8|5197.8|5191.8|5197.5|5191.5|2
1617855990000|2021-04-08 04:26:30|5197.6|5191.6|5197.3|5191.3|5197.6|5191.6|5197.3|5191.3|0
1617856000000|2021-04-08 04:26:40|5196.8|5190.8|5197|5191|5197|5191|5196.8|5190.8|0
1617856010000|2021-04-08 04:26:50|5196.3|5190.3|5194.9|5188.9|5196.3|5190.3|5194.9|5188.9|1
1617856020000|2021-04-08 04:27:00|5194.7|5188.7|5195.4|5189.4|5195.4|5189.4|5194.7|5188.7|5
1617856030000|2021-04-08 04:27:10|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5195.7|5189.7|5
1617856040000|2021-04-08 04:27:20|5196.1|5190.1|5196.5|5190.5|5196.5|5190.5|5196.1|5190.1|7
1617856050000|2021-04-08 04:27:30|5196.8|5190.8|5196.7|5190.7|5196.8|5190.8|5196.7|5190.7|0
1617856070000|2021-04-08 04:27:50|5197|5191|5197.5|5191.5|5197.5|5191.5|5197|5191|1
1617856150000|2021-04-08 04:29:10|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1617856160000|2021-04-08 04:29:20|5197.5|5191.5|5197.3|5191.3|5197.5|5191.5|5197.3|5191.3|0
1617856200000|2021-04-08 04:30:00|5198|5192|5197.5|5191.5|5198|5192|5197.5|5191.5|1
1617856250000|2021-04-08 04:30:50|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|2
1617856270000|2021-04-08 04:31:10|5196.3|5190.3|5195.5|5189.5|5196.3|5190.3|5195.5|5189.5|0
1617856340000|2021-04-08 04:32:20|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|7
1617856380000|2021-04-08 04:33:00|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|2
1617856630000|2021-04-08 04:37:10|5196.2|5190.2|5196.2|5190.2|5196.2|5190.2|5196.2|5190.2|0
1617856650000|2021-04-08 04:37:30|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|1
1617856890000|2021-04-08 04:41:30|5196.3|5190.3|5195.5|5189.5|5196.3|5190.3|5195.5|5189.5|2
1617857410000|2021-04-08 04:50:10|5195.7|5189.7|5196.2|5190.2|5196.2|5190.2|5195.5|5189.5|0
1617857430000|2021-04-08 04:50:30|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|0
1617857510000|2021-04-08 04:51:50|5196.2|5190.2|5199.5|5193.5|5200|5194|5196.2|5190.2|5
1617857590000|2021-04-08 04:53:10|5199.7|5193.7|5199.5|5193.5|5199.7|5193.7|5199.5|5193.5|0
1617857610000|2021-04-08 04:53:30|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|0
1617857640000|2021-04-08 04:54:00|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|2
1617857660000|2021-04-08 04:54:20|5198.9|5192.9|5198.2|5192.2|5198.9|5192.9|5198.2|5192.2|4
1617857720000|2021-04-08 04:55:20|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|0
1617857730000|2021-04-08 04:55:30|5198.9|5192.9|5199.2|5193.2|5199.4|5193.4|5198.9|5192.9|5
1617857750000|2021-04-08 04:55:50|5199|5193|5199.2|5193.2|5199.2|5193.2|5199|5193|1
1617857930000|2021-04-08 04:58:50|5199.4|5193.4|5199.2|5193.2|5199.4|5193.4|5199.2|5193.2|1
1617857970000|2021-04-08 04:59:30|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|0
1617857980000|2021-04-08 04:59:40|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|2
1617858010000|2021-04-08 05:00:10|5199.7|5193.7|5199.5|5193.5|5199.7|5193.7|5199.5|5193.5|0
1617858020000|2021-04-08 05:00:20|5200.8|5194.8|5201.2|5195.2|5201.4|5195.4|5200.8|5194.8|3
1617858030000|2021-04-08 05:00:30|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617858040000|2021-04-08 05:00:40|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617858110000|2021-04-08 05:01:50|5201.5|5195.5|5201.7|5195.7|5201.7|5195.7|5201.5|5195.5|0
1617858120000|2021-04-08 05:02:00|5201.5|5195.5|5201.7|5195.7|5201.7|5195.7|5201.5|5195.5|0
1617858130000|2021-04-08 05:02:10|5201.5|5195.5|5200.7|5194.7|5201.5|5195.5|5200.7|5194.7|1
1617858170000|2021-04-08 05:02:50|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|0
1617858200000|2021-04-08 05:03:20|5201.7|5195.7|5201.5|5195.5|5201.7|5195.7|5201.5|5195.5|0
1617858210000|2021-04-08 05:03:30|5201.7|5195.7|5201.5|5195.5|5201.7|5195.7|5201.5|5195.5|0
1617858230000|2021-04-08 05:03:50|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|0
1617858240000|2021-04-08 05:04:00|5201.5|5195.5|5201.2|5195.2|5201.7|5195.7|5201.2|5195.2|0
1617858290000|2021-04-08 05:04:50|5200.7|5194.7|5200.9|5194.9|5200.9|5194.9|5200.7|5194.7|4
1617858300000|2021-04-08 05:05:00|5200.7|5194.7|5200.9|5194.9|5200.9|5194.9|5200.6|5194.6|2
1617858320000|2021-04-08 05:05:20|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|0
1617858360000|2021-04-08 05:06:00|5200.4|5194.4|5199.9|5193.9|5200.4|5194.4|5199.9|5193.9|5
1617858370000|2021-04-08 05:06:10|5199.4|5193.4|5200.6|5194.6|5200.6|5194.6|5199.4|5193.4|2
1617858430000|2021-04-08 05:07:10|5200.4|5194.4|5200.6|5194.6|5200.6|5194.6|5200.4|5194.4|0
1617858460000|2021-04-08 05:07:40|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|0
1617858480000|2021-04-08 05:08:00|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|5200.2|5194.2|0
1617858530000|2021-04-08 05:08:50|5199.9|5193.9|5201.2|5195.2|5201.2|5195.2|5199.9|5193.9|2
1617858540000|2021-04-08 05:09:00|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|0
1617858570000|2021-04-08 05:09:30|5200.8|5194.8|5199.6|5193.6|5200.8|5194.8|5199.6|5193.6|1
1617858590000|2021-04-08 05:09:50|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|1
1617858630000|2021-04-08 05:10:30|5200.2|5194.2|5200.4|5194.4|5200.4|5194.4|5200.2|5194.2|0
1617858640000|2021-04-08 05:10:40|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|1
1617858650000|2021-04-08 05:10:50|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|2
1617858690000|2021-04-08 05:11:30|5199.2|5193.2|5199.9|5193.9|5199.9|5193.9|5199.2|5193.2|0
1617858740000|2021-04-08 05:12:20|5199.6|5193.6|5198.6|5192.6|5199.6|5193.6|5198.6|5192.6|1
1617858750000|2021-04-08 05:12:30|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|5198.9|5192.9|1
1617858780000|2021-04-08 05:13:00|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|5198.3|5192.3|3
1617858820000|2021-04-08 05:13:40|5198.6|5192.6|5199.3|5193.3|5199.3|5193.3|5198.6|5192.6|1
1617859200000|2021-04-08 05:20:00|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|2
1617859370000|2021-04-08 05:22:50|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.8|5193.8|0
1617859380000|2021-04-08 05:23:00|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|0
1617859400000|2021-04-08 05:23:20|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|2
1617859410000|2021-04-08 05:23:30|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|2
1617859440000|2021-04-08 05:24:00|5198.8|5192.8|5199|5193|5199|5193|5198.8|5192.8|0
1617859470000|2021-04-08 05:24:30|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|0
1617859550000|2021-04-08 05:25:50|5199.8|5193.8|5199|5193|5199.8|5193.8|5199|5193|0
1617859560000|2021-04-08 05:26:00|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|1
1617859790000|2021-04-08 05:29:50|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|1
1617859800000|2021-04-08 05:30:00|5200.3|5194.3|5201.3|5195.3|5201.3|5195.3|5200.3|5194.3|3
1617859820000|2021-04-08 05:30:20|5201|5195|5201|5195|5201|5195|5201|5195|0
1617859830000|2021-04-08 05:30:30|5200.8|5194.8|5200|5194|5200.8|5194.8|5200|5194|3
1617859840000|2021-04-08 05:30:40|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|0
1617859850000|2021-04-08 05:30:50|5199.5|5193.5|5199.3|5193.3|5199.5|5193.5|5199.3|5193.3|0
1617859870000|2021-04-08 05:31:10|5199|5193|5197.8|5191.8|5199|5193|5197.8|5191.8|1
1617859880000|2021-04-08 05:31:20|5197.5|5191.5|5197.3|5191.3|5197.5|5191.5|5197.3|5191.3|0
1617859890000|2021-04-08 05:31:30|5196.7|5190.7|5194.6|5188.6|5196.7|5190.7|5194.6|5188.6|4
1617859900000|2021-04-08 05:31:40|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|0
1617859930000|2021-04-08 05:32:10|5195.2|5189.2|5196|5190|5196|5190|5195.2|5189.2|1
1617859950000|2021-04-08 05:32:30|5195.7|5189.7|5194.9|5188.9|5195.7|5189.7|5194.9|5188.9|13
1617859970000|2021-04-08 05:32:50|5194.3|5188.3|5195.4|5189.4|5195.4|5189.4|5194.3|5188.3|4
1617859980000|2021-04-08 05:33:00|5195.2|5189.2|5190|5184|5195.2|5189.2|5190|5184|9
1617859990000|2021-04-08 05:33:10|5190.3|5184.3|5191|5185|5191|5185|5190|5184|3
1617860020000|2021-04-08 05:33:40|5190.8|5184.8|5189|5183|5190.8|5184.8|5189|5183|4
1617860030000|2021-04-08 05:33:50|5189.3|5183.3|5188.8|5182.8|5189.3|5183.3|5188.8|5182.8|1
1617860040000|2021-04-08 05:34:00|5189|5183|5189.3|5183.3|5189.3|5183.3|5189|5183|0
1617860080000|2021-04-08 05:34:40|5189|5183|5188.8|5182.8|5189|5183|5188.8|5182.8|0
1617860090000|2021-04-08 05:34:50|5188.5|5182.5|5188.8|5182.8|5188.8|5182.8|5188.5|5182.5|2
1617860120000|2021-04-08 05:35:20|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|0
1617860140000|2021-04-08 05:35:40|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|0
1617860150000|2021-04-08 05:35:50|5189.8|5183.8|5190|5184|5190.1|5184.1|5189.8|5183.8|4
1617860160000|2021-04-08 05:36:00|5190.3|5184.3|5190.5|5184.5|5190.5|5184.5|5190.3|5184.3|0
1617860180000|2021-04-08 05:36:20|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|5190.3|5184.3|0
1617860210000|2021-04-08 05:36:50|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|1
1617860220000|2021-04-08 05:37:00|5190.3|5184.3|5189.8|5183.8|5190.3|5184.3|5189.8|5183.8|0
1617860260000|2021-04-08 05:37:40|5188.5|5182.5|5189.5|5183.5|5189.5|5183.5|5188.5|5182.5|2
1617860270000|2021-04-08 05:37:50|||||||||2
1617860290000|2021-04-08 05:38:10|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|5189.8|5183.8|0
1617860300000|2021-04-08 05:38:20|5189.5|5183.5|5189.8|5183.8|5189.8|5183.8|5189.5|5183.5|0
1617860310000|2021-04-08 05:38:30|5190.1|5184.1|5190.3|5184.3|5190.3|5184.3|5190.1|5184.1|0
1617860320000|2021-04-08 05:38:40|5190|5184|5189.8|5183.8|5190|5184|5189.8|5183.8|0
1617860330000|2021-04-08 05:38:50|||||||||1
1617860340000|2021-04-08 05:39:00|5190|5184|5190|5184|5190|5184|5190|5184|0
1617860390000|2021-04-08 05:39:50|5189.8|5183.8|5189.8|5183.8|5190|5184|5189.8|5183.8|1
1617860400000|2021-04-08 05:40:00|5190|5184|5190.5|5184.5|5190.5|5184.5|5189.8|5183.8|2
1617860420000|2021-04-08 05:40:20|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617860440000|2021-04-08 05:40:40|5190.5|5184.5|5191.7|5185.7|5191.7|5185.7|5190.5|5184.5|0
1617860460000|2021-04-08 05:41:00|5192|5186|5192|5186|5192|5186|5192|5186|0
1617860470000|2021-04-08 05:41:10|5191.7|5185.7|5191.2|5185.2|5191.7|5185.7|5191.2|5185.2|0
1617860480000|2021-04-08 05:41:20|5190.5|5184.5|5190.2|5184.2|5190.5|5184.5|5190.2|5184.2|1
1617860500000|2021-04-08 05:41:40|5191|5185|5191|5185|5191|5185|5191|5185|0
1617860520000|2021-04-08 05:42:00|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617860550000|2021-04-08 05:42:30|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617860560000|2021-04-08 05:42:40|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617860570000|2021-04-08 05:42:50|||||||||1
1617860580000|2021-04-08 05:43:00|5190.7|5184.7|5191.7|5185.7|5191.7|5185.7|5190.7|5184.7|2
1617860590000|2021-04-08 05:43:10|5191.5|5185.5|5191.2|5185.2|5191.5|5185.5|5191.2|5185.2|0
1617860620000|2021-04-08 05:43:40|5190.5|5184.5|5189.2|5183.2|5190.5|5184.5|5189.2|5183.2|2
1617860630000|2021-04-08 05:43:50|5189.7|5183.7|5189.5|5183.5|5189.7|5183.7|5189.5|5183.5|0
1617860640000|2021-04-08 05:44:00|5189.7|5183.7|5190.5|5184.5|5190.5|5184.5|5189.7|5183.7|0
1617860650000|2021-04-08 05:44:10|5191|5185|5191|5185|5191|5185|5191|5185|0
1617860670000|2021-04-08 05:44:30|5190.9|5184.9|5190.2|5184.2|5190.9|5184.9|5190.2|5184.2|0
1617860690000|2021-04-08 05:44:50|5189.7|5183.7|5189.2|5183.2|5189.7|5183.7|5189.2|5183.2|1
1617860700000|2021-04-08 05:45:00|5189.4|5183.4|5189.2|5183.2|5189.4|5183.4|5189.2|5183.2|0
1617860710000|2021-04-08 05:45:10|5188.9|5182.9|5189|5183|5189|5183|5188.7|5182.7|0
1617860720000|2021-04-08 05:45:20|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|5189.2|5183.2|0
1617860730000|2021-04-08 05:45:30|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|0
1617860740000|2021-04-08 05:45:40|5189.8|5183.8|5189.8|5183.8|5190|5184|5189.8|5183.8|0
1617860750000|2021-04-08 05:45:50|||||||||1
1617860770000|2021-04-08 05:46:10|5190.7|5184.7|5191.2|5185.2|5191.2|5185.2|5190.7|5184.7|2
1617860800000|2021-04-08 05:46:40|5191.5|5185.5|5191|5185|5191.5|5185.5|5191|5185|1
1617860810000|2021-04-08 05:46:50|5190.4|5184.4|5190.2|5184.2|5190.4|5184.4|5190.2|5184.2|1
1617860830000|2021-04-08 05:47:10|5190|5184|5190.5|5184.5|5190.5|5184.5|5190|5184|0
1617860840000|2021-04-08 05:47:20|5190.7|5184.7|5191.2|5185.2|5191.2|5185.2|5190.7|5184.7|0
1617860860000|2021-04-08 05:47:40|5191|5185|5191.2|5185.2|5191.2|5185.2|5190.8|5184.8|0
1617860870000|2021-04-08 05:47:50|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|2
1617860880000|2021-04-08 05:48:00|5189.2|5183.2|5188.7|5182.7|5189.2|5183.2|5188.2|5182.2|2
1617860890000|2021-04-08 05:48:10|5189|5183|5189|5183|5189|5183|5189|5183|0
1617860910000|2021-04-08 05:48:30|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|0
1617860940000|2021-04-08 05:49:00|5189.5|5183.5|5189.8|5183.8|5189.8|5183.8|5189.5|5183.5|0
1617860950000|2021-04-08 05:49:10|5190|5184|5189.8|5183.8|5190|5184|5189.8|5183.8|0
1617860990000|2021-04-08 05:49:50|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5
1617861000000|2021-04-08 05:50:00|5187.6|5181.6|5186.2|5180.2|5187.8|5181.8|5186|5180|15
1617861010000|2021-04-08 05:50:10|5186.5|5180.5|5187.2|5181.2|5187.2|5181.2|5186.5|5180.5|1
1617861020000|2021-04-08 05:50:20|5187.5|5181.5|5187.8|5181.8|5187.8|5181.8|5187.5|5181.5|1
1617861030000|2021-04-08 05:50:30|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1617861040000|2021-04-08 05:50:40|5187.3|5181.3|5186.8|5180.8|5187.3|5181.3|5186.8|5180.8|0
1617861050000|2021-04-08 05:50:50|5187.3|5181.3|5187.3|5181.3|5187.5|5181.5|5187|5181|0
1617861070000|2021-04-08 05:51:10|5186.9|5180.9|5186.6|5180.6|5187.1|5181.1|5186.6|5180.6|2
1617861080000|2021-04-08 05:51:20|5185.9|5179.9|5185.4|5179.4|5185.9|5179.9|5185.4|5179.4|0
1617861090000|2021-04-08 05:51:30|5185.1|5179.1|5184.4|5178.4|5185.1|5179.1|5184.4|5178.4|0
1617861100000|2021-04-08 05:51:40|||||||||3
1617861110000|2021-04-08 05:51:50|5184.9|5178.9|5185.4|5179.4|5185.4|5179.4|5184.9|5178.9|11
1617861120000|2021-04-08 05:52:00|||||||||2
1617861150000|2021-04-08 05:52:30|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|4
1617861160000|2021-04-08 05:52:40|5184.9|5178.9|5183.9|5177.9|5185.1|5179.1|5183.9|5177.9|0
1617861170000|2021-04-08 05:52:50|5184.1|5178.1|5184.6|5178.6|5184.6|5178.6|5184.1|5178.1|0
1617861180000|2021-04-08 05:53:00|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|0
1617861190000|2021-04-08 05:53:10|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|0
1617861210000|2021-04-08 05:53:30|5184.1|5178.1|5183.9|5177.9|5184.1|5178.1|5183.9|5177.9|1
1617861230000|2021-04-08 05:53:50|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|8
1617861240000|2021-04-08 05:54:00|5182.1|5176.1|5183.3|5177.3|5184.1|5178.1|5182.1|5176.1|7
1617861250000|2021-04-08 05:54:10|5183.8|5177.8|5184.1|5178.1|5184.1|5178.1|5183.8|5177.8|0
1617861280000|2021-04-08 05:54:40|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|0
1617861290000|2021-04-08 05:54:50|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|0
1617861310000|2021-04-08 05:55:10|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|2
1617861320000|2021-04-08 05:55:20|5185.1|5179.1|5185.9|5179.9|5185.9|5179.9|5185.1|5179.1|0
1617861330000|2021-04-08 05:55:30|5186.1|5180.1|5186.6|5180.6|5186.6|5180.6|5186.1|5180.1|0
1617861350000|2021-04-08 05:55:50|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|5186.9|5180.9|3
1617861370000|2021-04-08 05:56:10|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|5185.9|5179.9|1
1617861420000|2021-04-08 05:57:00|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|5184.9|5178.9|1
1617861430000|2021-04-08 05:57:10|5185.3|5179.3|5186.1|5180.1|5186.1|5180.1|5185.3|5179.3|1
1617861470000|2021-04-08 05:57:50|||||||||1
1617861480000|2021-04-08 05:58:00|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|5186.3|5180.3|0
1617861490000|2021-04-08 05:58:10|5187.1|5181.1|5186.9|5180.9|5187.1|5181.1|5186.9|5180.9|1
1617861500000|2021-04-08 05:58:20|5187.1|5181.1|5187.9|5181.9|5188.1|5182.1|5187.1|5181.1|2
1617861510000|2021-04-08 05:58:30|5188.2|5182.2|5187.6|5181.6|5188.2|5182.2|5187.1|5181.1|2
1617861520000|2021-04-08 05:58:40|5187.9|5181.9|5187.9|5181.9|5188.4|5182.4|5187.9|5181.9|1
1617861540000|2021-04-08 05:59:00|5188.2|5182.2|5188.1|5182.1|5188.4|5182.4|5188.1|5182.1|0
1617861550000|2021-04-08 05:59:10|5188.2|5182.2|5188.6|5182.6|5188.6|5182.6|5188.2|5182.2|0
1617861560000|2021-04-08 05:59:20|5187.9|5181.9|5187.9|5181.9|5188.4|5182.4|5187.9|5181.9|0
1617861570000|2021-04-08 05:59:30|5188.2|5182.2|5188.4|5182.4|5188.4|5182.4|5188.1|5182.1|0
1617861580000|2021-04-08 05:59:40|5188.6|5182.6|5188.1|5182.1|5188.6|5182.6|5188.1|5182.1|0
1617861590000|2021-04-08 05:59:50|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|5187.9|5181.9|0
1617861600000|2021-04-08 06:00:00|5188.1|5182.1|5187.9|5181.9|5188.1|5182.1|5187.9|5181.9|0
1617861610000|2021-04-08 06:00:10|5188.2|5182.2|5192|5186|5192.5|5186.5|5188.2|5182.2|3
1617861620000|2021-04-08 06:00:20|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1617861630000|2021-04-08 06:00:30|5192|5186|5192|5186|5192|5186|5192|5186|0
1617861640000|2021-04-08 06:00:40|5191.5|5185.5|5192|5186|5192|5186|5191.5|5185.5|0
1617861650000|2021-04-08 06:00:50|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617861660000|2021-04-08 06:01:00|5192.7|5186.7|5192.9|5186.9|5192.9|5186.9|5192.7|5186.7|0
1617861670000|2021-04-08 06:01:10|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617861680000|2021-04-08 06:01:20|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|5192.2|5186.2|0
1617861710000|2021-04-08 06:01:50|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|5192.4|5186.4|0
1617861720000|2021-04-08 06:02:00|5193|5187|5193.2|5187.2|5193.2|5187.2|5193|5187|0
1617861740000|2021-04-08 06:02:20|5193|5187|5192.4|5186.4|5193|5187|5192.4|5186.4|2
1617861770000|2021-04-08 06:02:50|5192.2|5186.2|5192.4|5186.4|5192.4|5186.4|5192.2|5186.2|1
1617861790000|2021-04-08 06:03:10|5192.2|5186.2|5192.7|5186.7|5192.7|5186.7|5192.2|5186.2|2
1617861800000|2021-04-08 06:03:20|5191.7|5185.7|5193.2|5187.2|5193.4|5187.4|5191.7|5185.7|1
1617861810000|2021-04-08 06:03:30|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|0
1617861830000|2021-04-08 06:03:50|5192.7|5186.7|5192.2|5186.2|5192.7|5186.7|5192.2|5186.2|0
1617861840000|2021-04-08 06:04:00|5192|5186|5192|5186|5192|5186|5192|5186|0
1617861850000|2021-04-08 06:04:10|5191.2|5185.2|5190.2|5184.2|5191.2|5185.2|5190.2|5184.2|1
1617861870000|2021-04-08 06:04:30|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|0
1617861900000|2021-04-08 06:05:00|5189.9|5183.9|5190.7|5184.7|5190.7|5184.7|5189.9|5183.9|0
1617861910000|2021-04-08 06:05:10|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617861920000|2021-04-08 06:05:20|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|5190.7|5184.7|0
1617861930000|2021-04-08 06:05:30|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617861950000|2021-04-08 06:05:50|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|1
1617861960000|2021-04-08 06:06:00|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617861970000|2021-04-08 06:06:10|5190|5184|5190.5|5184.5|5190.5|5184.5|5190|5184|1
1617861990000|2021-04-08 06:06:30|5190.2|5184.2|5189.9|5183.9|5190.2|5184.2|5189.9|5183.9|2
1617862000000|2021-04-08 06:06:40|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617862020000|2021-04-08 06:07:00|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|5189.9|5183.9|0
1617862030000|2021-04-08 06:07:10|5189.7|5183.7|5189.5|5183.5|5189.7|5183.7|5189.5|5183.5|0
1617862040000|2021-04-08 06:07:20|5189.2|5183.2|5187.2|5181.2|5189.2|5183.2|5187.2|5181.2|2
1617862050000|2021-04-08 06:07:30|5186.6|5180.6|5185.9|5179.9|5186.9|5180.9|5185.9|5179.9|1
1617862060000|2021-04-08 06:07:40|5185.7|5179.7|5185.7|5179.7|5185.7|5179.7|5185.5|5179.5|0
1617862080000|2021-04-08 06:08:00|5186|5180|5187.5|5181.5|5187.5|5181.5|5186|5180|15
1617862090000|2021-04-08 06:08:10|5188|5182|5188|5182|5188|5182|5188|5182|1
1617862100000|2021-04-08 06:08:20|5188.5|5182.5|5187.7|5181.7|5188.5|5182.5|5187.7|5181.7|1
1617862140000|2021-04-08 06:09:00|5188.2|5182.2|5188.5|5182.5|5188.5|5182.5|5188.2|5182.2|1
1617862150000|2021-04-08 06:09:10|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|5188.4|5182.4|0
1617862170000|2021-04-08 06:09:30|5188.7|5182.7|5190.4|5184.4|5190.4|5184.4|5188.7|5182.7|1
1617862180000|2021-04-08 06:09:40|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617862190000|2021-04-08 06:09:50|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|1
1617862200000|2021-04-08 06:10:00|5190.7|5184.7|5191.2|5185.2|5191.4|5185.4|5190.7|5184.7|1
1617862250000|2021-04-08 06:10:50|5191.4|5185.4|5191.7|5185.7|5191.7|5185.7|5191.4|5185.4|1
1617862260000|2021-04-08 06:11:00|5191.9|5185.9|5192.4|5186.4|5192.4|5186.4|5191.9|5185.9|0
1617862280000|2021-04-08 06:11:20|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|5192.7|5186.7|2
1617862320000|2021-04-08 06:12:00|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|5191.9|5185.9|1
1617862330000|2021-04-08 06:12:10|5191.7|5185.7|5191.4|5185.4|5191.7|5185.7|5191.4|5185.4|0
1617862340000|2021-04-08 06:12:20|5191.2|5185.2|5190.4|5184.4|5191.2|5185.2|5190.4|5184.4|1
1617862370000|2021-04-08 06:12:50|5190.2|5184.2|5189.9|5183.9|5190.2|5184.2|5189.9|5183.9|0
1617862380000|2021-04-08 06:13:00|5189.2|5183.2|5190|5184|5190|5184|5188.9|5182.9|1
1617862390000|2021-04-08 06:13:10|5189.7|5183.7|5189.2|5183.2|5189.7|5183.7|5189.2|5183.2|1
1617862420000|2021-04-08 06:13:40|5189.4|5183.4|5190.4|5184.4|5190.4|5184.4|5189.4|5183.4|1
1617862430000|2021-04-08 06:13:50|5190.2|5184.2|5189.9|5183.9|5190.2|5184.2|5189.9|5183.9|0
1617862440000|2021-04-08 06:14:00|5191.5|5185.5|5191|5185|5192.4|5186.4|5191|5185|23
1617862450000|2021-04-08 06:14:10|5190.4|5184.4|5190.2|5184.2|5190.4|5184.4|5190.2|5184.2|0
1617862460000|2021-04-08 06:14:20|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|5190.4|5184.4|1
1617862480000|2021-04-08 06:14:40|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|5190.2|5184.2|0
1617862490000|2021-04-08 06:14:50|5189.9|5183.9|5190.4|5184.4|5190.4|5184.4|5189.9|5183.9|2
1617862500000|2021-04-08 06:15:00|5190.7|5184.7|5190.2|5184.2|5190.7|5184.7|5190.2|5184.2|1
1617862510000|2021-04-08 06:15:10|5190|5184|5189|5183|5190|5184|5189|5183|3
1617862520000|2021-04-08 06:15:20|5188|5182|5188|5182|5188|5182|5188|5182|4
1617862540000|2021-04-08 06:15:40|5187.5|5181.5|5188|5182|5188|5182|5187.5|5181.5|0
1617862550000|2021-04-08 06:15:50|5187.5|5181.5|5187|5181|5187.5|5181.5|5187|5181|0
1617862560000|2021-04-08 06:16:00|5188|5182|5188|5182|5188|5182|5188|5182|0
1617862590000|2021-04-08 06:16:30|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|5188.5|5182.5|2
1617862600000|2021-04-08 06:16:40|5188.8|5182.8|5189|5183|5189|5183|5188.8|5182.8|0
1617862610000|2021-04-08 06:16:50|5188.8|5182.8|5188|5182|5188.8|5182.8|5188|5182|5
1617862620000|2021-04-08 06:17:00|5188.3|5182.3|5188.6|5182.6|5188.6|5182.6|5188.3|5182.3|1
1617862630000|2021-04-08 06:17:10|5187.6|5181.6|5187.6|5181.6|5187.8|5181.8|5187.6|5181.6|2
1617862640000|2021-04-08 06:17:20|||||||||1
1617862650000|2021-04-08 06:17:30|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|0
1617862660000|2021-04-08 06:17:40|5187.6|5181.6|5188|5182|5188|5182|5187.6|5181.6|0
1617862680000|2021-04-08 06:18:00|5188.3|5182.3|5188.8|5182.8|5188.8|5182.8|5188.3|5182.3|1
1617862690000|2021-04-08 06:18:10|5189|5183|5189|5183|5189|5183|5189|5183|0
1617862700000|2021-04-08 06:18:20|5190|5184|5190|5184|5190|5184|5190|5184|1
1617862710000|2021-04-08 06:18:30|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|0
1617862720000|2021-04-08 06:18:40|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|1
1617862730000|2021-04-08 06:18:50|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|5189.3|5183.3|0
1617862740000|2021-04-08 06:19:00|5189.1|5183.1|5189.3|5183.3|5189.3|5183.3|5189.1|5183.1|0
1617862760000|2021-04-08 06:19:20|5188.6|5182.6|5188.3|5182.3|5188.6|5182.6|5188.3|5182.3|1
1617862770000|2021-04-08 06:19:30|5188.6|5182.6|5191.8|5185.8|5191.8|5185.8|5188.6|5182.6|4
1617862780000|2021-04-08 06:19:40|5192|5186|5193.6|5187.6|5193.6|5187.6|5192|5186|3
1617862790000|2021-04-08 06:19:50|5193.3|5187.3|5193.6|5187.6|5193.6|5187.6|5192.6|5186.6|2
1617862800000|2021-04-08 06:20:00|5194.6|5188.6|5194.6|5188.6|5194.6|5188.6|5194.6|5188.6|1
1617862810000|2021-04-08 06:20:10|5193.1|5187.1|5191.6|5185.6|5193.6|5187.6|5191.6|5185.6|10
1617862820000|2021-04-08 06:20:20|5191.1|5185.1|5192.1|5186.1|5192.6|5186.6|5191.1|5185.1|3
1617862840000|2021-04-08 06:20:40|||||||||1
1617862850000|2021-04-08 06:20:50|||||||||1
1617862860000|2021-04-08 06:21:00|5192.6|5186.6|5193.1|5187.1|5193.7|5187.7|5192.6|5186.6|18
1617862890000|2021-04-08 06:21:30|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|0
1617862920000|2021-04-08 06:22:00|5192.1|5186.1|5192.6|5186.6|5192.6|5186.6|5192.1|5186.1|2
1617862930000|2021-04-08 06:22:10|5192.1|5186.1|5192.4|5186.4|5192.4|5186.4|5192.1|5186.1|1
1617862960000|2021-04-08 06:22:40|5192.7|5186.7|5192.7|5186.7|5192.9|5186.9|5192.7|5186.7|0
1617862980000|2021-04-08 06:23:00|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|5192.9|5186.9|0
1617862990000|2021-04-08 06:23:10|5193.5|5187.5|5194.7|5188.7|5194.7|5188.7|5193.5|5187.5|3
1617863020000|2021-04-08 06:23:40|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|1
1617863040000|2021-04-08 06:24:00|5195.4|5189.4|5195.8|5189.8|5196.1|5190.1|5195.4|5189.4|4
1617863050000|2021-04-08 06:24:10|5195.5|5189.5|5196|5190|5196|5190|5195.5|5189.5|8
1617863060000|2021-04-08 06:24:20|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|5196.5|5190.5|0
1617863070000|2021-04-08 06:24:30|5197|5191|5196.5|5190.5|5197|5191|5196|5190|4
1617863100000|2021-04-08 06:25:00|5196|5190|5194.5|5188.5|5196|5190|5194|5188|4
1617863110000|2021-04-08 06:25:10|5194.3|5188.3|5194.1|5188.1|5194.3|5188.3|5194.1|5188.1|0
1617863120000|2021-04-08 06:25:20|5193.3|5187.3|5191.8|5185.8|5193.3|5187.3|5191.8|5185.8|5
1617863130000|2021-04-08 06:25:30|5192|5186|5192.1|5186.1|5192.8|5186.8|5192|5186|0
1617863140000|2021-04-08 06:25:40|5193.2|5187.2|5191.6|5185.6|5193.2|5187.2|5191.6|5185.6|17
1617863150000|2021-04-08 06:25:50|5190.5|5184.5|5188.9|5182.9|5190.5|5184.5|5188.9|5182.9|4
1617863160000|2021-04-08 06:26:00|5190.1|5184.1|5190.2|5184.2|5190.4|5184.4|5190.1|5184.1|2
1617863180000|2021-04-08 06:26:20|5189.9|5183.9|5190.4|5184.4|5190.4|5184.4|5189.7|5183.7|0
1617863200000|2021-04-08 06:26:40|5190|5184|5190.3|5184.3|5190.5|5184.5|5190|5184|5
1617863210000|2021-04-08 06:26:50|5190|5184|5187.3|5181.3|5190|5184|5187|5181|4
1617863220000|2021-04-08 06:27:00|5187.5|5181.5|5187.8|5181.8|5187.8|5181.8|5187.5|5181.5|0
1617863230000|2021-04-08 06:27:10|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1617863240000|2021-04-08 06:27:20|5187.3|5181.3|5187.5|5181.5|5187.5|5181.5|5187.3|5181.3|0
1617863250000|2021-04-08 06:27:30|||||||||4
1617863270000|2021-04-08 06:27:50|5187.3|5181.3|5185.5|5179.5|5187.3|5181.3|5185.5|5179.5|3
1617863300000|2021-04-08 06:28:20|5185|5179|5185.5|5179.5|5185.5|5179.5|5185|5179|5
1617863310000|2021-04-08 06:28:30|5185.8|5179.8|5186.5|5180.5|5186.5|5180.5|5185.8|5179.8|0
1617863330000|2021-04-08 06:28:50|5186.8|5180.8|5186|5180|5187.5|5181.5|5186|5180|4
1617863340000|2021-04-08 06:29:00|5186.5|5180.5|5186.5|5180.5|5187|5181|5186.5|5180.5|2
1617863350000|2021-04-08 06:29:10|5187|5181|5186.5|5180.5|5187|5181|5186.5|5180.5|1
1617863370000|2021-04-08 06:29:30|5187|5181|5186.5|5180.5|5187|5181|5186.5|5180.5|0
1617863380000|2021-04-08 06:29:40|5187|5181|5186.5|5180.5|5187|5181|5186.5|5180.5|0
1617863390000|2021-04-08 06:29:50|5186.8|5180.8|5186.8|5180.8|5187|5181|5186.8|5180.8|1
1617863400000|2021-04-08 06:30:00|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1617863420000|2021-04-08 06:30:20|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|5187.5|5181.5|0
1617863430000|2021-04-08 06:30:30|5187|5181|5187.5|5181.5|5187.5|5181.5|5187|5181|0
1617863440000|2021-04-08 06:30:40|5188|5182|5188.3|5182.3|5188.5|5182.5|5188|5182|11
1617863450000|2021-04-08 06:30:50|5188|5182|5189|5183|5189|5183|5188|5182|2
1617863460000|2021-04-08 06:31:00|5188.5|5182.5|5188.5|5182.5|5189|5183|5188.3|5182.3|7
1617863470000|2021-04-08 06:31:10|5188.3|5182.3|5186.5|5180.5|5188.5|5182.5|5186.5|5180.5|4
1617863480000|2021-04-08 06:31:20|5186.8|5180.8|5187.3|5181.3|5187.3|5181.3|5186.8|5180.8|0
1617863500000|2021-04-08 06:31:40|5187.8|5181.8|5188.7|5182.7|5188.7|5182.7|5187.8|5181.8|5
1617863510000|2021-04-08 06:31:50|5189|5183|5189|5183|5189|5183|5189|5183|0
1617863520000|2021-04-08 06:32:00|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|5188.8|5182.8|0
1617863530000|2021-04-08 06:32:10|5188.5|5182.5|5187.5|5181.5|5188.5|5182.5|5187.5|5181.5|0
1617863550000|2021-04-08 06:32:30|5187.8|5181.8|5190|5184|5190|5184|5187.8|5181.8|0
1617863560000|2021-04-08 06:32:40|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|5189.5|5183.5|0
1617863570000|2021-04-08 06:32:50|5189.2|5183.2|5189|5183|5189.5|5183.5|5189|5183|3
1617863580000|2021-04-08 06:33:00|5189.5|5183.5|5187.5|5181.5|5189.5|5183.5|5187.5|5181.5|4
1617863610000|2021-04-08 06:33:30|5187.2|5181.2|5187.5|5181.5|5187.5|5181.5|5187|5181|0
1617863620000|2021-04-08 06:33:40|5186.5|5180.5|5186.7|5180.7|5187|5181|5186.5|5180.5|1
1617863630000|2021-04-08 06:33:50|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|5186.5|5180.5|0
1617863640000|2021-04-08 06:34:00|5187|5181|5186.5|5180.5|5187|5181|5186.5|5180.5|1
1617863650000|2021-04-08 06:34:10|5187.5|5181.5|5188.5|5182.5|5188.5|5182.5|5187.5|5181.5|5
1617863660000|2021-04-08 06:34:20|5188.2|5182.2|5188.1|5182.1|5188.6|5182.6|5188.1|5182.1|3
1617863670000|2021-04-08 06:34:30|5188.4|5182.4|5189.1|5183.1|5189.1|5183.1|5188.4|5182.4|0
1617863690000|2021-04-08 06:34:50|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|5188.6|5182.6|1
1617863700000|2021-04-08 06:35:00|5188.9|5182.9|5188.7|5182.7|5188.9|5182.9|5188.7|5182.7|1
1617863720000|2021-04-08 06:35:20|||||||||1
1617863730000|2021-04-08 06:35:30|5188.9|5182.9|5190.7|5184.7|5190.7|5184.7|5188.9|5182.9|3
1617863740000|2021-04-08 06:35:40|5190.4|5184.4|5189.4|5183.4|5190.7|5184.7|5189.4|5183.4|5
1617863750000|2021-04-08 06:35:50|5189.7|5183.7|5190.2|5184.2|5190.2|5184.2|5189.7|5183.7|1
1617863760000|2021-04-08 06:36:00|5189.2|5183.2|5188.2|5182.2|5189.2|5183.2|5188|5182|22
1617863770000|2021-04-08 06:36:10|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|5188.1|5182.1|0
1617863780000|2021-04-08 06:36:20|5187.6|5181.6|5185.8|5179.8|5187.6|5181.6|5185.8|5179.8|1
1617863790000|2021-04-08 06:36:30|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|0
1617863800000|2021-04-08 06:36:40|5185.3|5179.3|5184.6|5178.6|5185.3|5179.3|5184.6|5178.6|2
1617863810000|2021-04-08 06:36:50|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|5185.3|5179.3|0
1617863830000|2021-04-08 06:37:10|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|5185.1|5179.1|0
1617863850000|2021-04-08 06:37:30|5184|5178|5184|5178|5184|5178|5184|5178|2
1617863860000|2021-04-08 06:37:40|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|5183.7|5177.7|0
1617863880000|2021-04-08 06:38:00|5183.5|5177.5|5184.6|5178.6|5184.6|5178.6|5183.5|5177.5|1
1617863890000|2021-04-08 06:38:10|5185.1|5179.1|5185.1|5179.1|5185.3|5179.3|5185.1|5179.1|0
1617863900000|2021-04-08 06:38:20|5184.8|5178.8|5184.6|5178.6|5184.8|5178.8|5184.6|5178.6|0
1617863920000|2021-04-08 06:38:40|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|5184.3|5178.3|0
1617863940000|2021-04-08 06:39:00|5184.8|5178.8|5185.1|5179.1|5185.1|5179.1|5184.8|5178.8|1
1617863950000|2021-04-08 06:39:10|5185.4|5179.4|5185.6|5179.6|5185.8|5179.8|5185.4|5179.4|0
1617863960000|2021-04-08 06:39:20|5185.8|5179.8|5185.1|5179.1|5185.8|5179.8|5185.1|5179.1|0
1617863990000|2021-04-08 06:39:50|||||||||1
1617864000000|2021-04-08 06:40:00|5185.6|5179.6|5186.6|5180.6|5186.6|5180.6|5185.6|5179.6|2
1617864010000|2021-04-08 06:40:10|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|5186.8|5180.8|0
1617864030000|2021-04-08 06:40:30|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|5186.6|5180.6|0
1617864040000|2021-04-08 06:40:40|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|0
1617864050000|2021-04-08 06:40:50|5186.8|5180.8|5188.4|5182.4|5188.4|5182.4|5186.8|5180.8|2
1617864060000|2021-04-08 06:41:00|5188.9|5182.9|5189.1|5183.1|5189.1|5183.1|5188.9|5182.9|2
1617864080000|2021-04-08 06:41:20|5189.6|5183.6|5189.6|5183.6|5190.9|5184.9|5189.6|5183.6|2
1617864090000|2021-04-08 06:41:30|5189.9|5183.9|5189.6|5183.6|5189.9|5183.9|5189.6|5183.6|0
1617864100000|2021-04-08 06:41:40|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|0
1617864110000|2021-04-08 06:41:50|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|5188.9|5182.9|0
1617864120000|2021-04-08 06:42:00|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|5189.1|5183.1|0
1617864130000|2021-04-08 06:42:10|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|5189.4|5183.4|2
1617864150000|2021-04-08 06:42:30|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|5189.6|5183.6|0
1617864160000|2021-04-08 06:42:40|5189.9|5183.9|5190.4|5184.4|5190.4|5184.4|5189.9|5183.9|2
1617864170000|2021-04-08 06:42:50|||||||||4
1617864180000|2021-04-08 06:43:00|5190.7|5184.7|5190.2|5184.2|5190.7|5184.7|5190.2|5184.2|3
1617864190000|2021-04-08 06:43:10|5190.5|5184.5|5191.2|5185.2|5191.7|5185.7|5190.5|5184.5|2
1617864210000|2021-04-08 06:43:30|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|0
1617864220000|2021-04-08 06:43:40|5192.2|5186.2|5192.4|5186.4|5192.4|5186.4|5192.2|5186.2|0
1617864240000|2021-04-08 06:44:00|5193.9|5187.9|5194.2|5188.2|5194.2|5188.2|5193.2|5187.2|2
1617864260000|2021-04-08 06:44:20|5193.6|5187.6|5193.2|5187.2|5193.6|5187.6|5193.2|5187.2|3
1617864280000|2021-04-08 06:44:40|5192.9|5186.9|5191.9|5185.9|5192.9|5186.9|5191.9|5185.9|1
1617864290000|2021-04-08 06:44:50|5192.2|5186.2|5192.7|5186.7|5192.7|5186.7|5192.2|5186.2|0
1617864300000|2021-04-08 06:45:00|5192.9|5186.9|5192.9|5186.9|5193.4|5187.4|5192.9|5186.9|0
1617864310000|2021-04-08 06:45:10|5193.1|5187.1|5193.7|5187.7|5193.7|5187.7|5193.1|5187.1|0
1617864330000|2021-04-08 06:45:30|5194|5188|5194.2|5188.2|5194.2|5188.2|5194|5188|0
1617864340000|2021-04-08 06:45:40|5194.9|5188.9|5195.2|5189.2|5195.2|5189.2|5194.9|5188.9|3
1617864350000|2021-04-08 06:45:50|||||||||2
1617864370000|2021-04-08 06:46:10|5195.7|5189.7|5195.2|5189.2|5195.7|5189.7|5195.2|5189.2|2
1617864390000|2021-04-08 06:46:30|5195.7|5189.7|5195.4|5189.4|5195.7|5189.7|5195.2|5189.2|9
1617864410000|2021-04-08 06:46:50|5195.6|5189.6|5196.9|5190.9|5196.9|5190.9|5195.6|5189.6|2
1617864420000|2021-04-08 06:47:00|5198.2|5192.2|5197.7|5191.7|5198.2|5192.2|5197.7|5191.7|1
1617864430000|2021-04-08 06:47:10|5197.2|5191.2|5197.7|5191.7|5197.7|5191.7|5197.2|5191.2|4
1617864440000|2021-04-08 06:47:20|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1617864480000|2021-04-08 06:48:00|5198.7|5192.7|5200.7|5194.7|5200.7|5194.7|5198.7|5192.7|6
1617864490000|2021-04-08 06:48:10|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617864500000|2021-04-08 06:48:20|5200.3|5194.3|5199.3|5193.3|5200.3|5194.3|5198.8|5192.8|3
1617864510000|2021-04-08 06:48:30|5199|5193|5199|5193|5199|5193|5199|5193|0
1617864520000|2021-04-08 06:48:40|5197.7|5191.7|5198.5|5192.5|5198.5|5192.5|5197.2|5191.2|5
1617864540000|2021-04-08 06:49:00|5198.8|5192.8|5199.8|5193.8|5199.8|5193.8|5198.8|5192.8|1
1617864550000|2021-04-08 06:49:10|5200.5|5194.5|5198.8|5192.8|5200.5|5194.5|5198.8|5192.8|3
1617864570000|2021-04-08 06:49:30|5198.5|5192.5|5198.8|5192.8|5198.8|5192.8|5198.5|5192.5|0
1617864590000|2021-04-08 06:49:50|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|0
1617864600000|2021-04-08 06:50:00|5199|5193|5199|5193|5199|5193|5198.8|5192.8|0
1617864610000|2021-04-08 06:50:10|5198.8|5192.8|5199|5193|5199|5193|5198.8|5192.8|0
1617864620000|2021-04-08 06:50:20|5198.8|5192.8|5197.8|5191.8|5198.8|5192.8|5197.8|5191.8|1
1617864630000|2021-04-08 06:50:30|5198|5192|5198.3|5192.3|5198.3|5192.3|5198|5192|0
1617864640000|2021-04-08 06:50:40|5197.7|5191.7|5195.8|5189.8|5197.7|5191.7|5195.8|5189.8|7
1617864650000|2021-04-08 06:50:50|5196|5190|5196|5190|5196|5190|5196|5190|1
1617864660000|2021-04-08 06:51:00|5196.5|5190.5|5195.8|5189.8|5197.3|5191.3|5195.8|5189.8|11
1617864690000|2021-04-08 06:51:30|5196|5190|5195.8|5189.8|5196.3|5190.3|5195.8|5189.8|2
1617864700000|2021-04-08 06:51:40|5196|5190|5195.8|5189.8|5196|5190|5195.8|5189.8|2
1617864710000|2021-04-08 06:51:50|5196.3|5190.3|5198.9|5192.9|5200|5194|5196|5190|11
1617864720000|2021-04-08 06:52:00|5199.4|5193.4|5199.2|5193.2|5199.4|5193.4|5199.2|5193.2|1
1617864730000|2021-04-08 06:52:10|5198.5|5192.5|5198.3|5192.3|5198.5|5192.5|5198.3|5192.3|0
1617864740000|2021-04-08 06:52:20|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|0
1617864760000|2021-04-08 06:52:40|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|0
1617864770000|2021-04-08 06:52:50|5198.5|5192.5|5199.8|5193.8|5199.8|5193.8|5198.5|5192.5|7
1617864820000|2021-04-08 06:53:40|5200.3|5194.3|5200.5|5194.5|5201.3|5195.3|5200.3|5194.3|8
1617864830000|2021-04-08 06:53:50|5200.8|5194.8|5200.5|5194.5|5200.8|5194.8|5200.5|5194.5|7
1617864840000|2021-04-08 06:54:00|5201|5195|5200.8|5194.8|5201|5195|5200.8|5194.8|2
1617864850000|2021-04-08 06:54:10|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200|5194|4
1617864860000|2021-04-08 06:54:20|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617864870000|2021-04-08 06:54:30|5200.8|5194.8|5201|5195|5201|5195|5200.8|5194.8|3
1617864880000|2021-04-08 06:54:40|||||||||2
1617864890000|2021-04-08 06:54:50|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|1
1617864900000|2021-04-08 06:55:00|5200.5|5194.5|5201|5195|5201|5195|5200.5|5194.5|5
1617864910000|2021-04-08 06:55:10|5201.3|5195.3|5201|5195|5201.3|5195.3|5201|5195|0
1617864920000|2021-04-08 06:55:20|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|3
1617864960000|2021-04-08 06:56:00|||||||||1
1617864970000|2021-04-08 06:56:10|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|7
1617864980000|2021-04-08 06:56:20|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|1
1617864990000|2021-04-08 06:56:30|5201|5195|5201|5195|5201.2|5195.2|5201|5195|0
1617865000000|2021-04-08 06:56:40|5201.2|5195.2|5201|5195|5201.2|5195.2|5201|5195|0
1617865010000|2021-04-08 06:56:50|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617865020000|2021-04-08 06:57:00|5200.9|5194.9|5201.2|5195.2|5201.2|5195.2|5200.5|5194.5|1
1617865030000|2021-04-08 06:57:10|5200.7|5194.7|5201|5195|5201.2|5195.2|5200.7|5194.7|0
1617865040000|2021-04-08 06:57:20|5201.5|5195.5|5200.7|5194.7|5201.5|5195.5|5200.7|5194.7|5
1617865050000|2021-04-08 06:57:30|5201.5|5195.5|5200.7|5194.7|5201.7|5195.7|5200.7|5194.7|7
1617865060000|2021-04-08 06:57:40|5201|5195|5201.2|5195.2|5201.2|5195.2|5201|5195|0
1617865070000|2021-04-08 06:57:50|5201|5195|5201.2|5195.2|5201.2|5195.2|5201|5195|0
1617865080000|2021-04-08 06:58:00|5201|5195|5201.4|5195.4|5201.4|5195.4|5201|5195|3
1617865090000|2021-04-08 06:58:10|5201.1|5195.1|5201.4|5195.4|5201.4|5195.4|5201.1|5195.1|1
1617865110000|2021-04-08 06:58:30|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617865140000|2021-04-08 06:59:00|5200.7|5194.7|5201|5195|5201.2|5195.2|5200.7|5194.7|1
1617865150000|2021-04-08 06:59:10|5200.2|5194.2|5199.2|5193.2|5200.2|5194.2|5198.5|5192.5|4
1617865160000|2021-04-08 06:59:20|5198.9|5192.9|5198.2|5192.2|5198.9|5192.9|5198.2|5192.2|0
1617865170000|2021-04-08 06:59:30|5197.5|5191.5|5195.7|5189.7|5197.5|5191.5|5195.4|5189.4|3
1617865180000|2021-04-08 06:59:40|5196.2|5190.2|5198.2|5192.2|5198.2|5192.2|5196.2|5190.2|16
1617865190000|2021-04-08 06:59:50|5198.5|5192.5|5198.2|5192.2|5198.5|5192.5|5198.2|5192.2|1
1617865210000|2021-04-08 07:00:10|5198.7|5192.7|5201.2|5195.2|5201.2|5195.2|5198.7|5192.7|18
1617865230000|2021-04-08 07:00:30|5200.7|5194.7|5199.2|5193.2|5200.7|5194.7|5199.2|5193.2|7
1617865260000|2021-04-08 07:01:00|5199.4|5193.4|5201.2|5195.2|5201.2|5195.2|5199.4|5193.4|2
1617865280000|2021-04-08 07:01:20|5201.9|5195.9|5201.2|5195.2|5201.9|5195.9|5201.2|5195.2|11
1617865300000|2021-04-08 07:01:40|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1617865310000|2021-04-08 07:01:50|5201.2|5195.2|5201.9|5195.9|5201.9|5195.9|5201.2|5195.2|8
1617865320000|2021-04-08 07:02:00|5201.7|5195.7|5202.1|5196.1|5202.3|5196.3|5201.7|5195.7|21
1617865330000|2021-04-08 07:02:10|5202.3|5196.3|5201.3|5195.3|5202.3|5196.3|5201.3|5195.3|3
1617865350000|2021-04-08 07:02:30|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|2
1617865370000|2021-04-08 07:02:50|5201.6|5195.6|5202.3|5196.3|5202.3|5196.3|5201.6|5195.6|3
1617865380000|2021-04-08 07:03:00|5201.3|5195.3|5200.8|5194.8|5201.3|5195.3|5200.6|5194.6|4
1617865390000|2021-04-08 07:03:10|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|5201.6|5195.6|0
1617865410000|2021-04-08 07:03:30|5201.9|5195.9|5202.1|5196.1|5202.3|5196.3|5201.9|5195.9|1
1617865420000|2021-04-08 07:03:40|5201.9|5195.9|5202.1|5196.1|5202.1|5196.1|5201.9|5195.9|3
1617865430000|2021-04-08 07:03:50|5201.9|5195.9|5202.5|5196.5|5202.5|5196.5|5201.9|5195.9|1
1617865440000|2021-04-08 07:04:00|||||||||3
1617865450000|2021-04-08 07:04:10|5203|5197|5203|5197|5203|5197|5203|5197|2
1617865470000|2021-04-08 07:04:30|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617865480000|2021-04-08 07:04:40|5203.4|5197.4|5203.2|5197.2|5203.4|5197.4|5203.2|5197.2|2
1617865500000|2021-04-08 07:05:00|||||||||2
1617865540000|2021-04-08 07:05:40|||||||||2
1617865550000|2021-04-08 07:05:50|||||||||3
1617865560000|2021-04-08 07:06:00|||||||||1
1617865590000|2021-04-08 07:06:30|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.2|5196.2|1
1617865610000|2021-04-08 07:06:50|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|1
1617865620000|2021-04-08 07:07:00|5202.5|5196.5|5203.2|5197.2|5203.2|5197.2|5202.2|5196.2|5
1617865630000|2021-04-08 07:07:10|5203.4|5197.4|5203.2|5197.2|5203.4|5197.4|5203.2|5197.2|2
1617865640000|2021-04-08 07:07:20|5203.4|5197.4|5206.7|5200.7|5207|5201|5203.2|5197.2|1
1617865650000|2021-04-08 07:07:30|5207|5201|5209|5203|5209|5203|5207|5201|10
1617865660000|2021-04-08 07:07:40|5208.7|5202.7|5208.9|5202.9|5209|5203|5208.7|5202.7|0
1617865670000|2021-04-08 07:07:50|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617865680000|2021-04-08 07:08:00|5209.1|5203.1|5209.4|5203.4|5209.4|5203.4|5209.1|5203.1|1
1617865700000|2021-04-08 07:08:20|5210|5204|5210.2|5204.2|5210.2|5204.2|5210|5204|0
1617865710000|2021-04-08 07:08:30|5210.4|5204.4|5210.7|5204.7|5210.7|5204.7|5210.4|5204.4|1
1617865720000|2021-04-08 07:08:40|5211|5205|5212|5206|5212.5|5206.5|5210.2|5204.2|4
1617865730000|2021-04-08 07:08:50|5212.7|5206.7|5211.7|5205.7|5212.7|5206.7|5211.5|5205.5|2
1617865740000|2021-04-08 07:09:00|5212|5206|5212.7|5206.7|5212.7|5206.7|5212|5206|1
1617865750000|2021-04-08 07:09:10|5212.2|5206.2|5211.7|5205.7|5212.2|5206.2|5211.7|5205.7|0
1617865760000|2021-04-08 07:09:20|5212|5206|5212|5206|5212|5206|5212|5206|0
1617865770000|2021-04-08 07:09:30|5212.5|5206.5|5212|5206|5212.5|5206.5|5211.7|5205.7|0
1617865780000|2021-04-08 07:09:40|5212.5|5206.5|5212.7|5206.7|5212.9|5206.9|5212.5|5206.5|1
1617865800000|2021-04-08 07:10:00|5212.9|5206.9|5214.7|5208.7|5214.7|5208.7|5212.9|5206.9|1
1617865810000|2021-04-08 07:10:10|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1617865830000|2021-04-08 07:10:30|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|0
1617865840000|2021-04-08 07:10:40|5214.5|5208.5|5213.7|5207.7|5214.5|5208.5|5213.5|5207.5|3
1617865850000|2021-04-08 07:10:50|5213.9|5207.9|5214.7|5208.7|5214.7|5208.7|5213.9|5207.9|2
1617865860000|2021-04-08 07:11:00|5214.5|5208.5|5213.7|5207.7|5214.5|5208.5|5213.7|5207.7|4
1617865870000|2021-04-08 07:11:10|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617865890000|2021-04-08 07:11:30|5215.1|5209.1|5213.7|5207.7|5215.1|5209.1|5213.7|5207.7|4
1617865900000|2021-04-08 07:11:40|5213.9|5207.9|5214.7|5208.7|5214.7|5208.7|5213.9|5207.9|0
1617865910000|2021-04-08 07:11:50|||||||||1
1617865920000|2021-04-08 07:12:00|5214.4|5208.4|5213.9|5207.9|5214.4|5208.4|5213.2|5207.2|0
1617865930000|2021-04-08 07:12:10|5213.4|5207.4|5214.4|5208.4|5214.4|5208.4|5213.4|5207.4|0
1617865940000|2021-04-08 07:12:20|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617865950000|2021-04-08 07:12:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617865960000|2021-04-08 07:12:40|5213.4|5207.4|5213.2|5207.2|5213.4|5207.4|5213.2|5207.2|0
1617865970000|2021-04-08 07:12:50|5212.9|5206.9|5213.2|5207.2|5213.2|5207.2|5212.9|5206.9|4
1617865980000|2021-04-08 07:13:00|5212.9|5206.9|5212.6|5206.6|5212.9|5206.9|5212.6|5206.6|0
1617865990000|2021-04-08 07:13:10|5212.9|5206.9|5212.6|5206.6|5212.9|5206.9|5212.6|5206.6|1
1617866000000|2021-04-08 07:13:20|5212.1|5206.1|5212.3|5206.3|5212.3|5206.3|5212.1|5206.1|2
1617866010000|2021-04-08 07:13:30|5211.8|5205.8|5212.3|5206.3|5212.6|5206.6|5211.8|5205.8|1
1617866020000|2021-04-08 07:13:40|5212.6|5206.6|5212.6|5206.6|5212.9|5206.9|5212.4|5206.4|2
1617866030000|2021-04-08 07:13:50|5213.2|5207.2|5211|5205|5213.8|5207.8|5210.5|5204.5|5
1617866040000|2021-04-08 07:14:00|5210.7|5204.7|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|6
1617866050000|2021-04-08 07:14:10|5209|5203|5209|5203|5209|5203|5209|5203|3
1617866070000|2021-04-08 07:14:30|5208.7|5202.7|5208.5|5202.5|5208.7|5202.7|5208.5|5202.5|5
1617866080000|2021-04-08 07:14:40|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1617866090000|2021-04-08 07:14:50|5208|5202|5208|5202|5208|5202|5208|5202|0
1617866100000|2021-04-08 07:15:00|5207.7|5201.7|5208.7|5202.7|5208.7|5202.7|5207.7|5201.7|4
1617866120000|2021-04-08 07:15:20|5210|5204|5210|5204|5210|5204|5210|5204|3
1617866130000|2021-04-08 07:15:30|5210.8|5204.8|5211.3|5205.3|5211.3|5205.3|5210.8|5204.8|0
1617866140000|2021-04-08 07:15:40|5211.8|5205.8|5212.6|5206.6|5212.6|5206.6|5211.8|5205.8|1
1617866150000|2021-04-08 07:15:50|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|3
1617866160000|2021-04-08 07:16:00|5212.3|5206.3|5212.1|5206.1|5212.3|5206.3|5212.1|5206.1|0
1617866170000|2021-04-08 07:16:10|5212.4|5206.4|5213.1|5207.1|5213.1|5207.1|5212.4|5206.4|8
1617866180000|2021-04-08 07:16:20|5212.9|5206.9|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|0
1617866190000|2021-04-08 07:16:30|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|2
1617866210000|2021-04-08 07:16:50|||||||||1
1617866220000|2021-04-08 07:17:00|5215.1|5209.1|5214.8|5208.8|5215.1|5209.1|5214.8|5208.8|3
1617866240000|2021-04-08 07:17:20|5215.4|5209.4|5215.1|5209.1|5215.4|5209.4|5215.1|5209.1|1
1617866260000|2021-04-08 07:17:40|5215.6|5209.6|5215.8|5209.8|5215.8|5209.8|5215.6|5209.6|3
1617866270000|2021-04-08 07:17:50|5216.4|5210.4|5217.4|5211.4|5217.4|5211.4|5216.4|5210.4|10
1617866280000|2021-04-08 07:18:00|5217.2|5211.2|5218.7|5212.7|5218.7|5212.7|5217.2|5211.2|2
1617866290000|2021-04-08 07:18:10|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|1
1617866310000|2021-04-08 07:18:30|||||||||1
1617866330000|2021-04-08 07:18:50|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|4
1617866350000|2021-04-08 07:19:10|5218.4|5212.4|5218.4|5212.4|5218.6|5212.6|5218.2|5212.2|0
1617866360000|2021-04-08 07:19:20|5217.9|5211.9|5217.6|5211.6|5217.9|5211.9|5217.6|5211.6|0
1617866370000|2021-04-08 07:19:30|5217.4|5211.4|5219.5|5213.5|5219.5|5213.5|5217.1|5211.1|8
1617866380000|2021-04-08 07:19:40|5218.7|5212.7|5218.7|5212.7|5219.2|5213.2|5218.4|5212.4|1
1617866390000|2021-04-08 07:19:50|5217.7|5211.7|5217.9|5211.9|5217.9|5211.9|5217.6|5211.6|8
1617866400000|2021-04-08 07:20:00|5218.1|5212.1|5218.7|5212.7|5218.9|5212.9|5218.1|5212.1|2
1617866410000|2021-04-08 07:20:10|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.9|5212.9|0
1617866420000|2021-04-08 07:20:20|5218.7|5212.7|5218.9|5212.9|5219.3|5213.3|5218.7|5212.7|2
1617866430000|2021-04-08 07:20:30|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617866440000|2021-04-08 07:20:40|5218.9|5212.9|5219.2|5213.2|5219.6|5213.6|5218.9|5212.9|1
1617866450000|2021-04-08 07:20:50|5218.7|5212.7|5218.4|5212.4|5218.7|5212.7|5218.1|5212.1|3
1617866460000|2021-04-08 07:21:00|5218.1|5212.1|5218.1|5212.1|5218.4|5212.4|5218.1|5212.1|1
1617866470000|2021-04-08 07:21:10|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|1
1617866480000|2021-04-08 07:21:20|5218.1|5212.1|5218.9|5212.9|5218.9|5212.9|5218.1|5212.1|1
1617866490000|2021-04-08 07:21:30|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617866500000|2021-04-08 07:21:40|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1617866510000|2021-04-08 07:21:50|5219.6|5213.6|5220.9|5214.9|5220.9|5214.9|5219.4|5213.4|0
1617866520000|2021-04-08 07:22:00|5221.4|5215.4|5220.9|5214.9|5221.4|5215.4|5220.9|5214.9|0
1617866530000|2021-04-08 07:22:10|5221.9|5215.9|5222.4|5216.4|5222.6|5216.6|5221.9|5215.9|7
1617866550000|2021-04-08 07:22:30|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1617866560000|2021-04-08 07:22:40|5222.3|5216.3|5222|5216|5222.5|5216.5|5222|5216|2
1617866570000|2021-04-08 07:22:50|5221.8|5215.8|5221.2|5215.2|5221.8|5215.8|5221|5215|0
1617866580000|2021-04-08 07:23:00|5221|5215|5221|5215|5221|5215|5221|5215|0
1617866590000|2021-04-08 07:23:10|5222|5216|5222.2|5216.2|5222.2|5216.2|5221|5215|3
1617866600000|2021-04-08 07:23:20|5222.5|5216.5|5221.2|5215.2|5222.5|5216.5|5221.2|5215.2|2
1617866620000|2021-04-08 07:23:40|5221.8|5215.8|5221.5|5215.5|5222.2|5216.2|5221.5|5215.5|0
1617866630000|2021-04-08 07:23:50|5222.7|5216.7|5223|5217|5223|5217|5222.7|5216.7|0
1617866660000|2021-04-08 07:24:20|5222.8|5216.8|5221.5|5215.5|5223|5217|5221.5|5215.5|1
1617866680000|2021-04-08 07:24:40|5221.8|5215.8|5222.2|5216.2|5222.2|5216.2|5221.8|5215.8|0
1617866690000|2021-04-08 07:24:50|5222|5216|5222|5216|5222|5216|5222|5216|0
1617866700000|2021-04-08 07:25:00|5222.3|5216.3|5221.4|5215.4|5222.3|5216.3|5221.2|5215.2|1
1617866730000|2021-04-08 07:25:30|5221.7|5215.7|5221.4|5215.4|5221.7|5215.7|5221.4|5215.4|1
1617866740000|2021-04-08 07:25:40|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617866760000|2021-04-08 07:26:00|5221.7|5215.7|5221.2|5215.2|5221.7|5215.7|5221.2|5215.2|1
1617866780000|2021-04-08 07:26:20|5221|5215|5221.4|5215.4|5221.4|5215.4|5221|5215|0
1617866790000|2021-04-08 07:26:30|5221.7|5215.7|5222.7|5216.7|5223|5217|5221.7|5215.7|2
1617866800000|2021-04-08 07:26:40|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617866810000|2021-04-08 07:26:50|||||||||2
1617866820000|2021-04-08 07:27:00|5222.7|5216.7|5222.2|5216.2|5222.7|5216.7|5221.5|5215.5|1
1617866830000|2021-04-08 07:27:10|5223.1|5217.1|5223.7|5217.7|5223.7|5217.7|5222.9|5216.9|3
1617866840000|2021-04-08 07:27:20|5223.3|5217.3|5224|5218|5224|5218|5223.3|5217.3|0
1617866850000|2021-04-08 07:27:30|5223.7|5217.7|5223.5|5217.5|5223.7|5217.7|5223.5|5217.5|0
1617866860000|2021-04-08 07:27:40|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5222.8|5216.8|0
1617866870000|2021-04-08 07:27:50|5223.1|5217.1|5222.5|5216.5|5223.1|5217.1|5222.3|5216.3|1
1617866880000|2021-04-08 07:28:00|5222.8|5216.8|5223|5217|5223|5217|5222.8|5216.8|0
1617866900000|2021-04-08 07:28:20|5222.7|5216.7|5223.3|5217.3|5223.3|5217.3|5222.7|5216.7|3
1617866910000|2021-04-08 07:28:30|5223|5217|5223.3|5217.3|5223.3|5217.3|5223|5217|2
1617866920000|2021-04-08 07:28:40|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.3|5217.3|0
1617866970000|2021-04-08 07:29:30|5223.3|5217.3|5223.6|5217.6|5223.6|5217.6|5223.3|5217.3|0
1617866990000|2021-04-08 07:29:50|5223.3|5217.3|5223.6|5217.6|5223.6|5217.6|5223.1|5217.1|0
1617867000000|2021-04-08 07:30:00|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5222.8|5216.8|1
1617867010000|2021-04-08 07:30:10|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617867020000|2021-04-08 07:30:20|5222.8|5216.8|5219|5213|5222.8|5216.8|5219|5213|10
1617867030000|2021-04-08 07:30:30|5218.1|5212.1|5219|5213|5219|5213|5217.8|5211.8|0
1617867040000|2021-04-08 07:30:40|5218.5|5212.5|5218.2|5212.2|5218.5|5212.5|5218.2|5212.2|0
1617867050000|2021-04-08 07:30:50|5218|5212|5218.8|5212.8|5218.8|5212.8|5218|5212|3
1617867060000|2021-04-08 07:31:00|5219.3|5213.3|5218.8|5212.8|5219.3|5213.3|5218.8|5212.8|2
1617867070000|2021-04-08 07:31:10|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617867080000|2021-04-08 07:31:20|5218.3|5212.3|5218.8|5212.8|5218.8|5212.8|5218.3|5212.3|0
1617867090000|2021-04-08 07:31:30|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617867120000|2021-04-08 07:32:00|5218.5|5212.5|5219|5213|5219.8|5213.8|5218.5|5212.5|3
1617867130000|2021-04-08 07:32:10|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1617867140000|2021-04-08 07:32:20|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1617867160000|2021-04-08 07:32:40|5219.4|5213.4|5219.7|5213.7|5219.7|5213.7|5219.4|5213.4|1
1617867170000|2021-04-08 07:32:50|5219.4|5213.4|5219.7|5213.7|5219.7|5213.7|5218.8|5212.8|1
1617867180000|2021-04-08 07:33:00|5220.3|5214.3|5221.1|5215.1|5222.6|5216.6|5220.3|5214.3|10
1617867190000|2021-04-08 07:33:10|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617867210000|2021-04-08 07:33:30|5221.1|5215.1|5222.3|5216.3|5222.3|5216.3|5221.1|5215.1|0
1617867220000|2021-04-08 07:33:40|5226.3|5220.3|5226.7|5220.7|5226.7|5220.7|5226.3|5220.3|4
1617867230000|2021-04-08 07:33:50|5227|5221|5226.9|5220.9|5227.6|5221.6|5226|5220|4
1617867240000|2021-04-08 07:34:00|5227.1|5221.1|5227.7|5221.7|5227.8|5221.8|5226.7|5220.7|2
1617867250000|2021-04-08 07:34:10|5227.4|5221.4|5228.9|5222.9|5229.4|5223.4|5227.2|5221.2|10
1617867260000|2021-04-08 07:34:20|5229.2|5223.2|5228.7|5222.7|5229.2|5223.2|5226.7|5220.7|3
1617867270000|2021-04-08 07:34:30|5228.9|5222.9|5229.4|5223.4|5229.4|5223.4|5228.9|5222.9|2
1617867280000|2021-04-08 07:34:40|5230.2|5224.2|5230.4|5224.4|5231.2|5225.2|5230.2|5224.2|0
1617867290000|2021-04-08 07:34:50|5229.4|5223.4|5230.4|5224.4|5230.4|5224.4|5229.4|5223.4|3
1617867300000|2021-04-08 07:35:00|5230.2|5224.2|5230.4|5224.4|5230.4|5224.4|5230.1|5224.1|1
1617867310000|2021-04-08 07:35:10|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|2
1617867320000|2021-04-08 07:35:20|5230.4|5224.4|5232.4|5226.4|5232.4|5226.4|5230.2|5224.2|1
1617867330000|2021-04-08 07:35:30|5233|5227|5232.2|5226.2|5233|5227|5232|5226|2
1617867340000|2021-04-08 07:35:40|5232.9|5226.9|5233.1|5227.1|5233.1|5227.1|5232.9|5226.9|0
1617867350000|2021-04-08 07:35:50|5233.4|5227.4|5233.2|5227.2|5233.7|5227.7|5233.2|5227.2|1
1617867360000|2021-04-08 07:36:00|5233.4|5227.4|5233.4|5227.4|5233.6|5227.6|5232.7|5226.7|4
1617867370000|2021-04-08 07:36:10|5236.5|5230.5|5239.3|5233.3|5239.3|5233.3|5236.5|5230.5|45
1617867380000|2021-04-08 07:36:20|5239|5233|5241|5235|5241.6|5235.6|5238.6|5232.6|53
1617867390000|2021-04-08 07:36:30|5240.7|5234.7|5238.2|5232.2|5241.2|5235.2|5238.2|5232.2|3
1617867400000|2021-04-08 07:36:40|5237.9|5231.9|5237.7|5231.7|5237.9|5231.9|5237.7|5231.7|1
1617867410000|2021-04-08 07:36:50|5239.5|5233.5|5239.6|5233.6|5239.6|5233.6|5239.1|5233.1|6
1617867420000|2021-04-08 07:37:00|5239.4|5233.4|5239.2|5233.2|5239.4|5233.4|5239.2|5233.2|2
1617867440000|2021-04-08 07:37:20|5238.1|5232.1|5237.4|5231.4|5238.2|5232.2|5237.4|5231.4|2
1617867450000|2021-04-08 07:37:30|5237|5231|5235.2|5229.2|5237|5231|5235.2|5229.2|3
1617867460000|2021-04-08 07:37:40|5235.4|5229.4|5236.4|5230.4|5237.5|5231.5|5235.4|5229.4|4
1617867470000|2021-04-08 07:37:50|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|5235.9|5229.9|0
1617867480000|2021-04-08 07:38:00|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|0
1617867500000|2021-04-08 07:38:20|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617867510000|2021-04-08 07:38:30|5235.1|5229.1|5236.7|5230.7|5236.7|5230.7|5235.1|5229.1|3
1617867520000|2021-04-08 07:38:40|||||||||1
1617867530000|2021-04-08 07:38:50|5236.9|5230.9|5236.7|5230.7|5236.9|5230.9|5236.7|5230.7|0
1617867540000|2021-04-08 07:39:00|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|0
1617867550000|2021-04-08 07:39:10|5236.7|5230.7|5236.4|5230.4|5236.7|5230.7|5236.4|5230.4|0
1617867560000|2021-04-08 07:39:20|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617867570000|2021-04-08 07:39:30|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1617867590000|2021-04-08 07:39:50|5236.2|5230.2|5236.4|5230.4|5236.4|5230.4|5236.2|5230.2|0
1617867600000|2021-04-08 07:40:00|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5235.6|5229.6|1
1617867610000|2021-04-08 07:40:10|5236.4|5230.4|5236.1|5230.1|5236.4|5230.4|5236.1|5230.1|0
1617867630000|2021-04-08 07:40:30|5237.2|5231.2|5238.8|5232.8|5238.8|5232.8|5237.2|5231.2|2
1617867640000|2021-04-08 07:40:40|5239.3|5233.3|5239.1|5233.1|5239.3|5233.3|5239.1|5233.1|0
1617867660000|2021-04-08 07:41:00|5239.4|5233.4|5235.3|5229.3|5239.9|5233.9|5235.2|5229.2|11
1617867670000|2021-04-08 07:41:10|5235.5|5229.5|5236|5230|5236|5230|5235.5|5229.5|0
1617867680000|2021-04-08 07:41:20|5235.8|5229.8|5235|5229|5235.8|5229.8|5235|5229|2
1617867690000|2021-04-08 07:41:30|||||||||1
1617867700000|2021-04-08 07:41:40|5235.3|5229.3|5235|5229|5235.8|5229.8|5235|5229|0
1617867710000|2021-04-08 07:41:50|5235.3|5229.3|5236|5230|5236|5230|5235|5229|0
1617867720000|2021-04-08 07:42:00|5236.2|5230.2|5235.7|5229.7|5236.5|5230.5|5235.2|5229.2|0
1617867730000|2021-04-08 07:42:10|5235.4|5229.4|5234.5|5228.5|5235.4|5229.4|5234.5|5228.5|0
1617867740000|2021-04-08 07:42:20|5234.7|5228.7|5234.5|5228.5|5234.7|5228.7|5234.5|5228.5|0
1617867760000|2021-04-08 07:42:40|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|1
1617867770000|2021-04-08 07:42:50|5234.5|5228.5|5237.5|5231.5|5237.5|5231.5|5234.5|5228.5|6
1617867780000|2021-04-08 07:43:00|5237.8|5231.8|5238.8|5232.8|5238.8|5232.8|5237.8|5231.8|1
1617867790000|2021-04-08 07:43:10|5238.6|5232.6|5240.2|5234.2|5240.2|5234.2|5238.6|5232.6|8
1617867800000|2021-04-08 07:43:20|5239.9|5233.9|5241.6|5235.6|5241.6|5235.6|5239.4|5233.4|4
1617867810000|2021-04-08 07:43:30|5241.3|5235.3|5240.6|5234.6|5241.3|5235.3|5240.1|5234.1|4
1617867820000|2021-04-08 07:43:40|5242|5236|5242.5|5236.5|5243|5237|5242|5236|3
1617867830000|2021-04-08 07:43:50|5242.2|5236.2|5242|5236|5242.2|5236.2|5242|5236|1
1617867840000|2021-04-08 07:44:00|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|5242.2|5236.2|0
1617867870000|2021-04-08 07:44:30|5242|5236|5242.2|5236.2|5242.5|5236.5|5242|5236|1
1617867880000|2021-04-08 07:44:40|5242.5|5236.5|5241.7|5235.7|5242.9|5236.9|5241.7|5235.7|3
1617867890000|2021-04-08 07:44:50|5242|5236|5241.7|5235.7|5242.6|5236.6|5241.7|5235.7|1
1617867900000|2021-04-08 07:45:00|5240.9|5234.9|5242.4|5236.4|5242.4|5236.4|5238.1|5232.1|7
1617867910000|2021-04-08 07:45:10|5242.7|5236.7|5242.9|5236.9|5243.4|5237.4|5242.7|5236.7|1
1617867920000|2021-04-08 07:45:20|5242.6|5236.6|5242.2|5236.2|5242.6|5236.6|5242.2|5236.2|0
1617867930000|2021-04-08 07:45:30|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|1
1617867940000|2021-04-08 07:45:40|5241.4|5235.4|5240.9|5234.9|5241.4|5235.4|5240.9|5234.9|2
1617867950000|2021-04-08 07:45:50|5241.4|5235.4|5241.4|5235.4|5241.4|5235.4|5241.4|5235.4|1
1617867960000|2021-04-08 07:46:00|5239.6|5233.6|5239.3|5233.3|5239.6|5233.6|5239.3|5233.3|3
1617867970000|2021-04-08 07:46:10|5239|5233|5238.3|5232.3|5239|5233|5238.3|5232.3|0
1617867990000|2021-04-08 07:46:30|5238.6|5232.6|5238.3|5232.3|5238.8|5232.8|5238.3|5232.3|0
1617868000000|2021-04-08 07:46:40|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|0
1617868010000|2021-04-08 07:46:50|5239.1|5233.1|5239.1|5233.1|5239.4|5233.4|5239.1|5233.1|0
1617868020000|2021-04-08 07:47:00|5238.9|5232.9|5238.3|5232.3|5238.9|5232.9|5238.3|5232.3|2
1617868030000|2021-04-08 07:47:10|5237.9|5231.9|5237.6|5231.6|5237.9|5231.9|5237.6|5231.6|0
1617868050000|2021-04-08 07:47:30|5237.4|5231.4|5237.4|5231.4|5237.4|5231.4|5237.4|5231.4|0
1617868060000|2021-04-08 07:47:40|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|0
1617868090000|2021-04-08 07:48:10|5237|5231|5237|5231|5237|5231|5237|5231|0
1617868100000|2021-04-08 07:48:20|5237.2|5231.2|5237.7|5231.7|5237.7|5231.7|5237.2|5231.2|0
1617868110000|2021-04-08 07:48:30|5237.2|5231.2|5236.9|5230.9|5237.4|5231.4|5236.9|5230.9|4
1617868120000|2021-04-08 07:48:40|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|0
1617868170000|2021-04-08 07:49:30|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|5236.9|5230.9|0
1617868180000|2021-04-08 07:49:40|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|0
1617868190000|2021-04-08 07:49:50|||||||||1
1617868200000|2021-04-08 07:50:00|5236.4|5230.4|5236|5230|5236.4|5230.4|5236|5230|0
1617868210000|2021-04-08 07:50:10|5235.2|5229.2|5235|5229|5235.2|5229.2|5235|5229|8
1617868230000|2021-04-08 07:50:30|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|5235.2|5229.2|0
1617868260000|2021-04-08 07:51:00|5234.9|5228.9|5235.7|5229.7|5235.7|5229.7|5234.9|5228.9|5
1617868280000|2021-04-08 07:51:20|5235.9|5229.9|5236.2|5230.2|5236.2|5230.2|5235.9|5229.9|0
1617868310000|2021-04-08 07:51:50|5236.4|5230.4|5236.7|5230.7|5236.7|5230.7|5236.4|5230.4|2
1617868320000|2021-04-08 07:52:00|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1617868370000|2021-04-08 07:52:50|5236.2|5230.2|5236.4|5230.4|5236.7|5230.7|5236.2|5230.2|1
1617868380000|2021-04-08 07:53:00|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617868400000|2021-04-08 07:53:20|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1617868410000|2021-04-08 07:53:30|||||||||1
1617868430000|2021-04-08 07:53:50|5236.7|5230.7|5237.2|5231.2|5237.2|5231.2|5236.7|5230.7|2
1617868440000|2021-04-08 07:54:00|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|1
1617868450000|2021-04-08 07:54:10|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|0
1617868460000|2021-04-08 07:54:20|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|0
1617868490000|2021-04-08 07:54:50|5237.7|5231.7|5238.2|5232.2|5238.2|5232.2|5237.7|5231.7|2
1617868500000|2021-04-08 07:55:00|5237.9|5231.9|5237.2|5231.2|5237.9|5231.9|5237.2|5231.2|2
1617868520000|2021-04-08 07:55:20|5237.4|5231.4|5237.7|5231.7|5237.7|5231.7|5237.4|5231.4|0
1617868550000|2021-04-08 07:55:50|5237.9|5231.9|5237.7|5231.7|5237.9|5231.9|5237.7|5231.7|0
1617868560000|2021-04-08 07:56:00|5237.4|5231.4|5237.4|5231.4|5237.4|5231.4|5237.1|5231.1|2
1617868570000|2021-04-08 07:56:10|5237.2|5231.2|5237.4|5231.4|5237.4|5231.4|5237.2|5231.2|0
1617868590000|2021-04-08 07:56:30|5237.2|5231.2|5235.1|5229.1|5237.2|5231.2|5235.1|5229.1|9
1617868620000|2021-04-08 07:57:00|5236|5230|5234.5|5228.5|5236|5230|5234.5|5228.5|2
1617868630000|2021-04-08 07:57:10|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|1
1617868640000|2021-04-08 07:57:20|5234.1|5228.1|5233.6|5227.6|5234.1|5228.1|5233.6|5227.6|0
1617868650000|2021-04-08 07:57:30|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|1
1617868680000|2021-04-08 07:58:00|5233.8|5227.8|5232.8|5226.8|5233.8|5227.8|5232.8|5226.8|2
1617868690000|2021-04-08 07:58:10|5232.3|5226.3|5232.1|5226.1|5232.3|5226.3|5232.1|5226.1|0
1617868750000|2021-04-08 07:59:10|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|0
1617868760000|2021-04-08 07:59:20|5232.6|5226.6|5233.3|5227.3|5233.3|5227.3|5232.6|5226.6|4
1617868770000|2021-04-08 07:59:30|5233.1|5227.1|5233.1|5227.1|5233.3|5227.3|5233.1|5227.1|0
1617868800000|2021-04-08 08:00:00|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5231.8|5225.8|2
1617868830000|2021-04-08 08:00:30|5232.3|5226.3|5232.5|5226.5|5232.5|5226.5|5232.3|5226.3|0
1617868840000|2021-04-08 08:00:40|5232.8|5226.8|5232.3|5226.3|5232.8|5226.8|5232.3|5226.3|1
1617868850000|2021-04-08 08:00:50|5232.1|5226.1|5232.3|5226.3|5232.3|5226.3|5232.1|5226.1|0
1617868860000|2021-04-08 08:01:00|5232.1|5226.1|5232.1|5226.1|5232.3|5226.3|5232.1|5226.1|0
1617868870000|2021-04-08 08:01:10|5232.3|5226.3|5232.5|5226.5|5232.5|5226.5|5232.1|5226.1|0
1617868880000|2021-04-08 08:01:20|5233|5227|5233.3|5227.3|5233.3|5227.3|5232.8|5226.8|5
1617868900000|2021-04-08 08:01:40|5233.1|5227.1|5233.5|5227.5|5233.5|5227.5|5233.1|5227.1|0
1617868910000|2021-04-08 08:01:50|5233.3|5227.3|5233.1|5227.1|5233.3|5227.3|5233.1|5227.1|0
1617868920000|2021-04-08 08:02:00|5232.8|5226.8|5232.4|5226.4|5232.8|5226.8|5232.4|5226.4|3
1617868930000|2021-04-08 08:02:10|5232.6|5226.6|5231.1|5225.1|5232.6|5226.6|5230.9|5224.9|1
1617868940000|2021-04-08 08:02:20|5230.9|5224.9|5231.6|5225.6|5231.6|5225.6|5230.6|5224.6|1
1617868950000|2021-04-08 08:02:30|5231.4|5225.4|5231.1|5225.1|5231.4|5225.4|5231.1|5225.1|16
1617868970000|2021-04-08 08:02:50|5230.8|5224.8|5231.1|5225.1|5231.1|5225.1|5230.8|5224.8|2
1617868980000|2021-04-08 08:03:00|5231.4|5225.4|5231.8|5225.8|5232.1|5226.1|5231.4|5225.4|1
1617868990000|2021-04-08 08:03:10|5232.1|5226.1|5232.8|5226.8|5232.8|5226.8|5232.1|5226.1|1
1617869000000|2021-04-08 08:03:20|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|3
1617869020000|2021-04-08 08:03:40|5233.4|5227.4|5233.6|5227.6|5233.6|5227.6|5233.4|5227.4|0
1617869040000|2021-04-08 08:04:00|5233.4|5227.4|5231.8|5225.8|5233.4|5227.4|5231.8|5225.8|14
1617869070000|2021-04-08 08:04:30|5232.1|5226.1|5232.8|5226.8|5232.8|5226.8|5232.1|5226.1|2
1617869090000|2021-04-08 08:04:50|5233.1|5227.1|5233.3|5227.3|5233.3|5227.3|5233.1|5227.1|0
1617869110000|2021-04-08 08:05:10|5233|5227|5233.3|5227.3|5233.3|5227.3|5233|5227|5
1617869170000|2021-04-08 08:06:10|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|0
1617869200000|2021-04-08 08:06:40|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|0
1617869210000|2021-04-08 08:06:50|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|8
1617869220000|2021-04-08 08:07:00|5232.5|5226.5|5232.3|5226.3|5232.5|5226.5|5231.6|5225.6|1
1617869230000|2021-04-08 08:07:10|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|6
1617869250000|2021-04-08 08:07:30|5230|5224|5231.8|5225.8|5231.8|5225.8|5230|5224|54
1617869260000|2021-04-08 08:07:40|5232|5226|5231.8|5225.8|5232|5226|5231.8|5225.8|5
1617869270000|2021-04-08 08:07:50|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|0
1617869280000|2021-04-08 08:08:00|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5
1617869290000|2021-04-08 08:08:10|5232.3|5226.3|5232.5|5226.5|5232.5|5226.5|5232.3|5226.3|1
1617869310000|2021-04-08 08:08:30|5232.2|5226.2|5230.8|5224.8|5232.2|5226.2|5230.8|5224.8|3
1617869320000|2021-04-08 08:08:40|5231.3|5225.3|5231|5225|5231.3|5225.3|5230.8|5224.8|2
1617869330000|2021-04-08 08:08:50|5230.8|5224.8|5231|5225|5231|5225|5230.8|5224.8|0
1617869340000|2021-04-08 08:09:00|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1617869360000|2021-04-08 08:09:20|5231|5225|5231|5225|5231|5225|5231|5225|0
1617869370000|2021-04-08 08:09:30|5231.6|5225.6|5232.5|5226.5|5232.5|5226.5|5231.6|5225.6|3
1617869380000|2021-04-08 08:09:40|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|0
1617869390000|2021-04-08 08:09:50|5232|5226|5231.5|5225.5|5232|5226|5231.5|5225.5|2
1617869400000|2021-04-08 08:10:00|5231.8|5225.8|5231.5|5225.5|5231.8|5225.8|5231.5|5225.5|0
1617869410000|2021-04-08 08:10:10|5231.8|5225.8|5232|5226|5232|5226|5231.8|5225.8|5
1617869420000|2021-04-08 08:10:20|5231.7|5225.7|5231.3|5225.3|5231.8|5225.8|5231.3|5225.3|4
1617869430000|2021-04-08 08:10:30|5232.3|5226.3|5232.5|5226.5|5232.5|5226.5|5232.3|5226.3|0
1617869440000|2021-04-08 08:10:40|5233.1|5227.1|5233.3|5227.3|5233.3|5227.3|5233.1|5227.1|1
1617869450000|2021-04-08 08:10:50|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|2
1617869460000|2021-04-08 08:11:00|5233.3|5227.3|5232.8|5226.8|5233.3|5227.3|5232.8|5226.8|0
1617869470000|2021-04-08 08:11:10|5232.1|5226.1|5231.8|5225.8|5232.1|5226.1|5231.8|5225.8|4
1617869500000|2021-04-08 08:11:40|5232.1|5226.1|5231.8|5225.8|5232.1|5226.1|5231.8|5225.8|0
1617869520000|2021-04-08 08:12:00|5231.3|5225.3|5226.9|5220.9|5231.3|5225.3|5226.9|5220.9|10
1617869530000|2021-04-08 08:12:10|5224.4|5218.4|5225.8|5219.8|5225.8|5219.8|5224.1|5218.1|5
1617869540000|2021-04-08 08:12:20|5226.1|5220.1|5227.1|5221.1|5227.1|5221.1|5226.1|5220.1|4
1617869550000|2021-04-08 08:12:30|5227.8|5221.8|5225.8|5219.8|5228.1|5222.1|5225.6|5219.6|0
1617869560000|2021-04-08 08:12:40|5226.1|5220.1|5225.8|5219.8|5226.1|5220.1|5225.8|5219.8|1
1617869580000|2021-04-08 08:13:00|5225.5|5219.5|5225.8|5219.8|5225.8|5219.8|5225.5|5219.5|1
1617869600000|2021-04-08 08:13:20|5225.5|5219.5|5225.8|5219.8|5225.8|5219.8|5225.5|5219.5|1
1617869610000|2021-04-08 08:13:30|5225.5|5219.5|5225.8|5219.8|5225.8|5219.8|5225.3|5219.3|8
1617869630000|2021-04-08 08:13:50|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|1
1617869640000|2021-04-08 08:14:00|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|2
1617869650000|2021-04-08 08:14:10|5224.8|5218.8|5225|5219|5225|5219|5224.5|5218.5|0
1617869660000|2021-04-08 08:14:20|5224.7|5218.7|5224|5218|5224.7|5218.7|5223.9|5217.9|1
1617869680000|2021-04-08 08:14:40|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1617869690000|2021-04-08 08:14:50|5224.3|5218.3|5223.4|5217.4|5224.3|5218.3|5223.1|5217.1|2
1617869730000|2021-04-08 08:15:30|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|1
1617869750000|2021-04-08 08:15:50|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|2
1617869760000|2021-04-08 08:16:00|5221.9|5215.9|5220|5214|5221.9|5215.9|5220|5214|4
1617869770000|2021-04-08 08:16:10|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|1
1617869780000|2021-04-08 08:16:20|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617869790000|2021-04-08 08:16:30|5220.5|5214.5|5220.8|5214.8|5220.8|5214.8|5220.5|5214.5|1
1617869800000|2021-04-08 08:16:40|5221|5215|5223.1|5217.1|5223.1|5217.1|5220.9|5214.9|4
1617869810000|2021-04-08 08:16:50|||||||||1
1617869840000|2021-04-08 08:17:20|5223.3|5217.3|5223.6|5217.6|5223.6|5217.6|5223.3|5217.3|1
1617869850000|2021-04-08 08:17:30|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1617869860000|2021-04-08 08:17:40|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1617869870000|2021-04-08 08:17:50|5224.1|5218.1|5223.3|5217.3|5224.1|5218.1|5223.3|5217.3|1
1617869890000|2021-04-08 08:18:10|5223.6|5217.6|5223.9|5217.9|5223.9|5217.9|5222.9|5216.9|5
1617869920000|2021-04-08 08:18:40|5224.2|5218.2|5225.4|5219.4|5225.4|5219.4|5224.2|5218.2|3
1617869930000|2021-04-08 08:18:50|5225.7|5219.7|5224.9|5218.9|5225.7|5219.7|5224.7|5218.7|6
1617869940000|2021-04-08 08:19:00|5224.7|5218.7|5224.5|5218.5|5225|5219|5224.5|5218.5|0
1617869950000|2021-04-08 08:19:10|5224.7|5218.7|5225|5219|5225|5219|5224.7|5218.7|1
1617869960000|2021-04-08 08:19:20|5225.3|5219.3|5224|5218|5225.5|5219.5|5224|5218|1
1617869970000|2021-04-08 08:19:30|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.2|5218.2|0
1617869990000|2021-04-08 08:19:50|5223.5|5217.5|5223.7|5217.7|5223.7|5217.7|5223.5|5217.5|1
1617870000000|2021-04-08 08:20:00|5223.5|5217.5|5225|5219|5225|5219|5223.5|5217.5|1
1617870010000|2021-04-08 08:20:10|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617870020000|2021-04-08 08:20:20|5225|5219|5225|5219|5225.2|5219.2|5224.5|5218.5|0
1617870030000|2021-04-08 08:20:30|5225.5|5219.5|5226|5220|5226|5220|5225.5|5219.5|4
1617870040000|2021-04-08 08:20:40|5226.3|5220.3|5224|5218|5226.3|5220.3|5224|5218|4
1617870050000|2021-04-08 08:20:50|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224|5218|0
1617870060000|2021-04-08 08:21:00|5225|5219|5225.3|5219.3|5225.3|5219.3|5225|5219|0
1617870070000|2021-04-08 08:21:10|5225|5219|5225|5219|5225|5219|5225|5219|0
1617870090000|2021-04-08 08:21:30|5225.3|5219.3|5226|5220|5226|5220|5225.3|5219.3|2
1617870100000|2021-04-08 08:21:40|5226.3|5220.3|5226.5|5220.5|5226.5|5220.5|5226.3|5220.3|1
1617870110000|2021-04-08 08:21:50|||||||||1
1617870120000|2021-04-08 08:22:00|5226.6|5220.6|5226.5|5220.5|5226.6|5220.6|5226.3|5220.3|0
1617870130000|2021-04-08 08:22:10|5225.5|5219.5|5225.5|5219.5|5226|5220|5224.9|5218.9|7
1617870140000|2021-04-08 08:22:20|5225.8|5219.8|5225.3|5219.3|5225.8|5219.8|5225.3|5219.3|0
1617870150000|2021-04-08 08:22:30|5225|5219|5224|5218|5225|5219|5224|5218|2
1617870170000|2021-04-08 08:22:50|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1617870180000|2021-04-08 08:23:00|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|1
1617870190000|2021-04-08 08:23:10|5224.5|5218.5|5224.3|5218.3|5224.5|5218.5|5224.3|5218.3|0
1617870200000|2021-04-08 08:23:20|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1617870210000|2021-04-08 08:23:30|5224.8|5218.8|5225|5219|5225|5219|5224.8|5218.8|0
1617870220000|2021-04-08 08:23:40|5226|5220|5226|5220|5226|5220|5226|5220|3
1617870230000|2021-04-08 08:23:50|5225.7|5219.7|5225.8|5219.8|5226|5220|5225.6|5219.6|4
1617870240000|2021-04-08 08:24:00|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|5226.1|5220.1|0
1617870250000|2021-04-08 08:24:10|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1617870280000|2021-04-08 08:24:40|5226|5220|5225.6|5219.6|5226|5220|5225.6|5219.6|4
1617870300000|2021-04-08 08:25:00|5224.3|5218.3|5225.1|5219.1|5225.1|5219.1|5224.3|5218.3|3
1617870330000|2021-04-08 08:25:30|5225.3|5219.3|5225.1|5219.1|5225.5|5219.5|5224.6|5218.6|1
1617870350000|2021-04-08 08:25:50|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|1
1617870360000|2021-04-08 08:26:00|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.3|5218.3|1
1617870370000|2021-04-08 08:26:10|5224.3|5218.3|5225.1|5219.1|5225.1|5219.1|5224.3|5218.3|1
1617870380000|2021-04-08 08:26:20|5224.5|5218.5|5225.1|5219.1|5225.1|5219.1|5224.5|5218.5|1
1617870410000|2021-04-08 08:26:50|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5224.3|5218.3|3
1617870420000|2021-04-08 08:27:00|5224.8|5218.8|5224.3|5218.3|5224.8|5218.8|5224.3|5218.3|2
1617870440000|2021-04-08 08:27:20|5224.6|5218.6|5224.8|5218.8|5224.8|5218.8|5224.6|5218.6|0
1617870470000|2021-04-08 08:27:50|5224.6|5218.6|5223.8|5217.8|5224.6|5218.6|5223.8|5217.8|1
1617870480000|2021-04-08 08:28:00|5224|5218|5224.5|5218.5|5224.5|5218.5|5224|5218|1
1617870490000|2021-04-08 08:28:10|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1617870510000|2021-04-08 08:28:30|5224.1|5218.1|5222|5216|5224.1|5218.1|5222|5216|4
1617870520000|2021-04-08 08:28:40|5221.7|5215.7|5221|5215|5221.7|5215.7|5221|5215|0
1617870530000|2021-04-08 08:28:50|5219.5|5213.5|5219|5213|5219.5|5213.5|5219|5213|5
1617870540000|2021-04-08 08:29:00|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219|5213|3
1617870560000|2021-04-08 08:29:20|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|1
1617870570000|2021-04-08 08:29:30|5220.2|5214.2|5220.5|5214.5|5220.5|5214.5|5220.2|5214.2|0
1617870580000|2021-04-08 08:29:40|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|0
1617870590000|2021-04-08 08:29:50|||||||||1
1617870600000|2021-04-08 08:30:00|5219.5|5213.5|5220.1|5214.1|5220.1|5214.1|5219.5|5213.5|1
1617870610000|2021-04-08 08:30:10|5220.4|5214.4|5222.4|5216.4|5222.4|5216.4|5220.4|5214.4|7
1617870650000|2021-04-08 08:30:50|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|2
1617870660000|2021-04-08 08:31:00|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617870670000|2021-04-08 08:31:10|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|1
1617870700000|2021-04-08 08:31:40|5224.4|5218.4|5224.7|5218.7|5224.7|5218.7|5224.4|5218.4|1
1617870710000|2021-04-08 08:31:50|||||||||1
1617870750000|2021-04-08 08:32:30|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|4
1617870770000|2021-04-08 08:32:50|5223.4|5217.4|5221.9|5215.9|5223.4|5217.4|5221.1|5215.1|3
1617870790000|2021-04-08 08:33:10|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|0
1617870830000|2021-04-08 08:33:50|5221.9|5215.9|5221.5|5215.5|5221.9|5215.9|5221.2|5215.2|3
1617870890000|2021-04-08 08:34:50|||||||||1
1617870920000|2021-04-08 08:35:20|||||||||1
1617870950000|2021-04-08 08:35:50|||||||||1
1617870990000|2021-04-08 08:36:30|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|2
1617871040000|2021-04-08 08:37:20|5220.9|5214.9|5220.3|5214.3|5221|5215|5220.3|5214.3|3
1617871050000|2021-04-08 08:37:30|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1617871060000|2021-04-08 08:37:40|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617871070000|2021-04-08 08:37:50|5220.5|5214.5|5220.7|5214.7|5220.7|5214.7|5220.5|5214.5|0
1617871080000|2021-04-08 08:38:00|5220.5|5214.5|5221|5215|5221|5215|5220.5|5214.5|0
1617871090000|2021-04-08 08:38:10|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1617871100000|2021-04-08 08:38:20|5221.3|5215.3|5221|5215|5221.3|5215.3|5220.8|5214.8|0
1617871120000|2021-04-08 08:38:40|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1617871130000|2021-04-08 08:38:50|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|3
1617871140000|2021-04-08 08:39:00|5220|5214|5220.3|5214.3|5221|5215|5220|5214|0
1617871150000|2021-04-08 08:39:10|5220.5|5214.5|5220.5|5214.5|5221|5215|5220.5|5214.5|0
1617871180000|2021-04-08 08:39:40|5221|5215|5221|5215|5221|5215|5221|5215|0
1617871190000|2021-04-08 08:39:50|5220|5214|5218.8|5212.8|5220|5214|5218.8|5212.8|7
1617871200000|2021-04-08 08:40:00|5219|5213|5219|5213|5219|5213|5219|5213|0
1617871210000|2021-04-08 08:40:10|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|1
1617871220000|2021-04-08 08:40:20|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617871240000|2021-04-08 08:40:40|5218.3|5212.3|5218.9|5212.9|5219.3|5213.3|5218.3|5212.3|3
1617871250000|2021-04-08 08:40:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|1
1617871270000|2021-04-08 08:41:10|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|10
1617871280000|2021-04-08 08:41:20|||||||||2
1617871310000|2021-04-08 08:41:50|5218.6|5212.6|5218.8|5212.8|5218.8|5212.8|5218.6|5212.6|0
1617871370000|2021-04-08 08:42:50|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|3
1617871380000|2021-04-08 08:43:00|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|0
1617871430000|2021-04-08 08:43:50|||||||||1
1617871480000|2021-04-08 08:44:40|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|1
1617871490000|2021-04-08 08:44:50|5219.2|5213.2|5219.3|5213.3|5219.3|5213.3|5219.1|5213.1|1
1617871500000|2021-04-08 08:45:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617871510000|2021-04-08 08:45:10|5219|5213|5220.3|5214.3|5220.3|5214.3|5218.7|5212.7|8
1617871530000|2021-04-08 08:45:30|5219.4|5213.4|5219.8|5213.8|5219.8|5213.8|5219.4|5213.4|4
1617871540000|2021-04-08 08:45:40|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1617871550000|2021-04-08 08:45:50|5218.3|5212.3|5218.8|5212.8|5218.8|5212.8|5218.3|5212.3|2
1617871560000|2021-04-08 08:46:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617871580000|2021-04-08 08:46:20|5218.9|5212.9|5218.8|5212.8|5219.1|5213.1|5218.4|5212.4|2
1617871590000|2021-04-08 08:46:30|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617871620000|2021-04-08 08:47:00|5218.6|5212.6|5218.4|5212.4|5218.6|5212.6|5218.4|5212.4|1
1617871670000|2021-04-08 08:47:50|5218.1|5212.1|5218.3|5212.3|5218.4|5212.4|5217.9|5211.9|4
1617871680000|2021-04-08 08:48:00|5215|5209|5214.5|5208.5|5215|5209|5214.3|5208.3|12
1617871690000|2021-04-08 08:48:10|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|2
1617871710000|2021-04-08 08:48:30|5214.6|5208.6|5214.3|5208.3|5214.6|5208.6|5214.3|5208.3|0
1617871730000|2021-04-08 08:48:50|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|4
1617871740000|2021-04-08 08:49:00|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|3
1617871770000|2021-04-08 08:49:30|5213.5|5207.5|5213.3|5207.3|5213.5|5207.5|5213.3|5207.3|0
1617871780000|2021-04-08 08:49:40|5213.8|5207.8|5213.3|5207.3|5213.8|5207.8|5213.3|5207.3|2
1617871790000|2021-04-08 08:49:50|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|3
1617871800000|2021-04-08 08:50:00|5214.2|5208.2|5214.3|5208.3|5214.5|5208.5|5214.2|5208.2|2
1617871820000|2021-04-08 08:50:20|5213.8|5207.8|5214.3|5208.3|5214.3|5208.3|5213.5|5207.5|1
1617871840000|2021-04-08 08:50:40|5214.5|5208.5|5214.3|5208.3|5214.5|5208.5|5214.3|5208.3|0
1617871850000|2021-04-08 08:50:50|5214.8|5208.8|5215.3|5209.3|5215.3|5209.3|5214.8|5208.8|2
1617871860000|2021-04-08 08:51:00|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617871870000|2021-04-08 08:51:10|5215.9|5209.9|5215.9|5209.9|5216.1|5210.1|5215.4|5209.4|0
1617871890000|2021-04-08 08:51:30|5215.4|5209.4|5215.6|5209.6|5216.1|5210.1|5215.4|5209.4|0
1617871900000|2021-04-08 08:51:40|5215.9|5209.9|5216.1|5210.1|5216.4|5210.4|5215.9|5209.9|0
1617871910000|2021-04-08 08:51:50|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|1
1617871930000|2021-04-08 08:52:10|5214.9|5208.9|5215.4|5209.4|5215.6|5209.6|5214.9|5208.9|4
1617871940000|2021-04-08 08:52:20|5215.1|5209.1|5214.9|5208.9|5215.1|5209.1|5214.9|5208.9|0
1617871950000|2021-04-08 08:52:30|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|4
1617871960000|2021-04-08 08:52:40|5214.1|5208.1|5212.5|5206.5|5214.1|5208.1|5212.5|5206.5|2
1617871970000|2021-04-08 08:52:50|5212|5206|5212|5206|5212|5206|5212|5206|0
1617871980000|2021-04-08 08:53:00|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617871990000|2021-04-08 08:53:10|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1617872000000|2021-04-08 08:53:20|5211.1|5205.1|5210.8|5204.8|5211.1|5205.1|5210.8|5204.8|3
1617872010000|2021-04-08 08:53:30|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|0
1617872030000|2021-04-08 08:53:50|5210.3|5204.3|5209.7|5203.7|5210.3|5204.3|5209.7|5203.7|3
1617872040000|2021-04-08 08:54:00|5209.5|5203.5|5209.2|5203.2|5209.5|5203.5|5209|5203|2
1617872050000|2021-04-08 08:54:10|||||||||1
1617872060000|2021-04-08 08:54:20|5208.9|5202.9|5209.2|5203.2|5209.2|5203.2|5208.9|5202.9|1
1617872080000|2021-04-08 08:54:40|5209.5|5203.5|5210.8|5204.8|5211|5205|5209.5|5203.5|3
1617872090000|2021-04-08 08:54:50|5210.3|5204.3|5210.5|5204.5|5210.5|5204.5|5210.3|5204.3|2
1617872100000|2021-04-08 08:55:00|5210.3|5204.3|5209.8|5203.8|5210.3|5204.3|5209.8|5203.8|1
1617872120000|2021-04-08 08:55:20|5207.2|5201.2|5206.4|5200.4|5207.2|5201.2|5206.4|5200.4|23
1617872130000|2021-04-08 08:55:30|5206.6|5200.6|5204.9|5198.9|5206.6|5200.6|5204.9|5198.9|13
1617872140000|2021-04-08 08:55:40|5205.8|5199.8|5207|5201|5207|5201|5205.8|5199.8|2
1617872150000|2021-04-08 08:55:50|5207.5|5201.5|5205.5|5199.5|5207.5|5201.5|5205.5|5199.5|0
1617872160000|2021-04-08 08:56:00|5205.2|5199.2|5201.9|5195.9|5205.2|5199.2|5201.6|5195.6|12
1617872170000|2021-04-08 08:56:10|5202.2|5196.2|5201.5|5195.5|5202.2|5196.2|5201.2|5195.2|1
1617872180000|2021-04-08 08:56:20|5201.2|5195.2|5199.9|5193.9|5201.2|5195.2|5199.9|5193.9|4
1617872210000|2021-04-08 08:56:50|5199.6|5193.6|5200.9|5194.9|5200.9|5194.9|5199.6|5193.6|3
1617872220000|2021-04-08 08:57:00|5201.4|5195.4|5201.4|5195.4|5201.9|5195.9|5200.9|5194.9|9
1617872230000|2021-04-08 08:57:10|5199.9|5193.9|5198.9|5192.9|5199.9|5193.9|5198.4|5192.4|6
1617872240000|2021-04-08 08:57:20|5199.1|5193.1|5199|5193|5199.7|5193.7|5197.9|5191.9|10
1617872260000|2021-04-08 08:57:40|5198.9|5192.9|5197.6|5191.6|5198.9|5192.9|5197.6|5191.6|3
1617872270000|2021-04-08 08:57:50|5192.6|5186.6|5195.6|5189.6|5195.6|5189.6|5191.6|5185.6|15
1617872280000|2021-04-08 08:58:00|5195.9|5189.9|5197.6|5191.6|5197.6|5191.6|5195.9|5189.9|3
1617872290000|2021-04-08 08:58:10|5197.4|5191.4|5199.4|5193.4|5199.4|5193.4|5197.4|5191.4|28
1617872300000|2021-04-08 08:58:20|5194.7|5188.7|5195.2|5189.2|5195.5|5189.5|5194.7|5188.7|1
1617872310000|2021-04-08 08:58:30|5194.2|5188.2|5195.3|5189.3|5195.3|5189.3|5194.2|5188.2|3
1617872320000|2021-04-08 08:58:40|5195|5189|5195.3|5189.3|5195.3|5189.3|5195|5189|0
1617872330000|2021-04-08 08:58:50|5195.8|5189.8|5197|5191|5197|5191|5195.8|5189.8|3
1617872340000|2021-04-08 08:59:00|5197.8|5191.8|5198|5192|5198|5192|5197.8|5191.8|0
1617872350000|2021-04-08 08:59:10|5198.5|5192.5|5198|5192|5198.5|5192.5|5198|5192|1
1617872360000|2021-04-08 08:59:20|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|5198.5|5192.5|0
1617872380000|2021-04-08 08:59:40|5198.8|5192.8|5199|5193|5199|5193|5198.5|5192.5|1
1617872390000|2021-04-08 08:59:50|||||||||1
1617872400000|2021-04-08 09:00:00|5199.3|5193.3|5198.5|5192.5|5200|5194|5198.5|5192.5|15
1617872420000|2021-04-08 09:00:20|||||||||1
1617872430000|2021-04-08 09:00:30|||||||||7
1617872440000|2021-04-08 09:00:40|5198.3|5192.3|5193.7|5187.7|5198.3|5192.3|5193.7|5187.7|15
1617872450000|2021-04-08 09:00:50|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|5193.9|5187.9|0
1617872460000|2021-04-08 09:01:00|5194.9|5188.9|5199.2|5193.2|5199.2|5193.2|5194.9|5188.9|6
1617872470000|2021-04-08 09:01:10|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|7
1617872480000|2021-04-08 09:01:20|5198.7|5192.7|5199.2|5193.2|5199.2|5193.2|5198.7|5192.7|4
1617872490000|2021-04-08 09:01:30|5198.9|5192.9|5199.2|5193.2|5199.2|5193.2|5198.9|5192.9|1
1617872500000|2021-04-08 09:01:40|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|7
1617872510000|2021-04-08 09:01:50|5196.9|5190.9|5197.6|5191.6|5197.6|5191.6|5196.9|5190.9|0
1617872520000|2021-04-08 09:02:00|||||||||1
1617872530000|2021-04-08 09:02:10|5197.7|5191.7|5199.7|5193.7|5199.7|5193.7|5197.7|5191.7|4
1617872540000|2021-04-08 09:02:20|||||||||1
1617872550000|2021-04-08 09:02:30|||||||||3
1617872570000|2021-04-08 09:02:50|5199.1|5193.1|5198.2|5192.2|5199.1|5193.1|5198.2|5192.2|7
1617872580000|2021-04-08 09:03:00|5198.7|5192.7|5199.2|5193.2|5199.2|5193.2|5198.7|5192.7|1
1617872590000|2021-04-08 09:03:10|5198.9|5192.9|5199.7|5193.7|5199.7|5193.7|5198.7|5192.7|2
1617872600000|2021-04-08 09:03:20|5198.4|5192.4|5195.2|5189.2|5198.4|5192.4|5195.2|5189.2|5
1617872610000|2021-04-08 09:03:30|5196.4|5190.4|5196.9|5190.9|5196.9|5190.9|5196.4|5190.4|3
1617872620000|2021-04-08 09:03:40|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|5197.2|5191.2|0
1617872640000|2021-04-08 09:04:00|5197.4|5191.4|5199.2|5193.2|5199.4|5193.4|5197.4|5191.4|2
1617872650000|2021-04-08 09:04:10|5197.2|5191.2|5197.7|5191.7|5197.7|5191.7|5197.2|5191.2|3
1617872660000|2021-04-08 09:04:20|5197.4|5191.4|5197.7|5191.7|5197.7|5191.7|5197.4|5191.4|0
1617872670000|2021-04-08 09:04:30|5197.9|5191.9|5198.2|5192.2|5198.2|5192.2|5197.9|5191.9|1
1617872680000|2021-04-08 09:04:40|5198|5192|5197.2|5191.2|5198.2|5192.2|5197.2|5191.2|2
1617872690000|2021-04-08 09:04:50|5197|5191|5196.7|5190.7|5197|5191|5196.7|5190.7|1
1617872700000|2021-04-08 09:05:00|5196.9|5190.9|5196.7|5190.7|5196.9|5190.9|5196.7|5190.7|0
1617872710000|2021-04-08 09:05:10|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|1
1617872720000|2021-04-08 09:05:20|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|0
1617872730000|2021-04-08 09:05:30|5196.9|5190.9|5196.9|5190.9|5196.9|5190.9|5196.4|5190.4|1
1617872750000|2021-04-08 09:05:50|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|5196.7|5190.7|1
1617872760000|2021-04-08 09:06:00|5196.9|5190.9|5196.7|5190.7|5196.9|5190.9|5196.7|5190.7|2
1617872770000|2021-04-08 09:06:10|5196.4|5190.4|5196.7|5190.7|5196.7|5190.7|5196.4|5190.4|0
1617872790000|2021-04-08 09:06:30|5196.9|5190.9|5197.9|5191.9|5197.9|5191.9|5196.7|5190.7|2
1617872800000|2021-04-08 09:06:40|5198.2|5192.2|5199.4|5193.4|5199.4|5193.4|5198.2|5192.2|1
1617872810000|2021-04-08 09:06:50|5199.7|5193.7|5201.4|5195.4|5201.4|5195.4|5199.7|5193.7|4
1617872820000|2021-04-08 09:07:00|5201.7|5195.7|5203.7|5197.7|5203.7|5197.7|5201.7|5195.7|2
1617872840000|2021-04-08 09:07:20|5203.4|5197.4|5203.7|5197.7|5203.7|5197.7|5203.4|5197.4|0
1617872860000|2021-04-08 09:07:40|5204.9|5198.9|5204.7|5198.7|5204.9|5198.9|5204.7|5198.7|3
1617872880000|2021-04-08 09:08:00|5205|5199|5204.4|5198.4|5205.2|5199.2|5204.4|5198.4|10
1617872890000|2021-04-08 09:08:10|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|1
1617872900000|2021-04-08 09:08:20|||||||||1
1617872910000|2021-04-08 09:08:30|5205|5199|5205.2|5199.2|5205.2|5199.2|5205|5199|0
1617872930000|2021-04-08 09:08:50|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|1
1617872960000|2021-04-08 09:09:20|5205.9|5199.9|5206.7|5200.7|5206.7|5200.7|5205.9|5199.9|1
1617872970000|2021-04-08 09:09:30|5206.4|5200.4|5206.7|5200.7|5206.7|5200.7|5206.2|5200.2|0
1617872980000|2021-04-08 09:09:40|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1617872990000|2021-04-08 09:09:50|5207.9|5201.9|5206.7|5200.7|5208.2|5202.2|5206.7|5200.7|8
1617873000000|2021-04-08 09:10:00|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1617873020000|2021-04-08 09:10:20|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|2
1617873030000|2021-04-08 09:10:30|5207.6|5201.6|5206.7|5200.7|5207.7|5201.7|5206.7|5200.7|7
1617873040000|2021-04-08 09:10:40|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|2
1617873050000|2021-04-08 09:10:50|5207.1|5201.1|5206.7|5200.7|5207.1|5201.1|5206.7|5200.7|0
1617873060000|2021-04-08 09:11:00|5206.4|5200.4|5203.2|5197.2|5206.7|5200.7|5203|5197|5
1617873070000|2021-04-08 09:11:10|5202.8|5196.8|5203.2|5197.2|5203.2|5197.2|5201.9|5195.9|6
1617873080000|2021-04-08 09:11:20|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|0
1617873100000|2021-04-08 09:11:40|5203.7|5197.7|5202.7|5196.7|5203.7|5197.7|5202.7|5196.7|4
1617873110000|2021-04-08 09:11:50|5202.2|5196.2|5202.4|5196.4|5202.4|5196.4|5202.2|5196.2|1
1617873120000|2021-04-08 09:12:00|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|0
1617873130000|2021-04-08 09:12:10|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|4
1617873140000|2021-04-08 09:12:20|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617873150000|2021-04-08 09:12:30|5203.4|5197.4|5204.7|5198.7|5204.7|5198.7|5203.4|5197.4|1
1617873160000|2021-04-08 09:12:40|5205.2|5199.2|5205.7|5199.7|5205.7|5199.7|5205.2|5199.2|0
1617873170000|2021-04-08 09:12:50|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5205.7|5199.7|2
1617873180000|2021-04-08 09:13:00|5205.9|5199.9|5203.2|5197.2|5206.1|5200.1|5203.2|5197.2|9
1617873190000|2021-04-08 09:13:10|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|11
1617873200000|2021-04-08 09:13:20|5202.7|5196.7|5202.6|5196.6|5202.9|5196.9|5202.6|5196.6|6
1617873210000|2021-04-08 09:13:30|5202.4|5196.4|5203.1|5197.1|5203.1|5197.1|5202.1|5196.1|1
1617873220000|2021-04-08 09:13:40|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|0
1617873230000|2021-04-08 09:13:50|5202.1|5196.1|5202.1|5196.1|5202.4|5196.4|5202.1|5196.1|0
1617873240000|2021-04-08 09:14:00|5202.9|5196.9|5202.1|5196.1|5202.9|5196.9|5202.1|5196.1|0
1617873250000|2021-04-08 09:14:10|||||||||1
1617873270000|2021-04-08 09:14:30|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|1
1617873280000|2021-04-08 09:14:40|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|0
1617873290000|2021-04-08 09:14:50|5203.1|5197.1|5203.9|5197.9|5203.9|5197.9|5203.1|5197.1|2
1617873300000|2021-04-08 09:15:00|5204.4|5198.4|5204.6|5198.6|5204.6|5198.6|5204.4|5198.4|3
1617873310000|2021-04-08 09:15:10|5204.4|5198.4|5199.7|5193.7|5204.4|5198.4|5199.7|5193.7|22
1617873360000|2021-04-08 09:16:00|5199.9|5193.9|5199.6|5193.6|5199.9|5193.9|5199.6|5193.6|0
1617873380000|2021-04-08 09:16:20|5199.9|5193.9|5201.4|5195.4|5201.4|5195.4|5199.9|5193.9|5
1617873400000|2021-04-08 09:16:40|5201.1|5195.1|5202.1|5196.1|5202.1|5196.1|5201.1|5195.1|0
1617873410000|2021-04-08 09:16:50|5202.4|5196.4|5203.4|5197.4|5203.4|5197.4|5202.4|5196.4|3
1617873430000|2021-04-08 09:17:10|5203.2|5197.2|5203.4|5197.4|5203.4|5197.4|5203.2|5197.2|0
1617873440000|2021-04-08 09:17:20|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617873450000|2021-04-08 09:17:30|5202.6|5196.6|5202.9|5196.9|5203.4|5197.4|5202.6|5196.6|1
1617873460000|2021-04-08 09:17:40|5203.1|5197.1|5203.4|5197.4|5203.4|5197.4|5203.1|5197.1|0
1617873470000|2021-04-08 09:17:50|5203.1|5197.1|5203.4|5197.4|5203.4|5197.4|5203.1|5197.1|1
1617873480000|2021-04-08 09:18:00|5202.9|5196.9|5202.7|5196.7|5203.2|5197.2|5202.7|5196.7|0
1617873490000|2021-04-08 09:18:10|5203|5197|5203.7|5197.7|5203.7|5197.7|5203|5197|0
1617873500000|2021-04-08 09:18:20|5203.4|5197.4|5201.7|5195.7|5203.4|5197.4|5201.2|5195.2|4
1617873510000|2021-04-08 09:18:30|5201.6|5195.6|5200.7|5194.7|5201.6|5195.6|5200.7|5194.7|1
1617873520000|2021-04-08 09:18:40|5200.9|5194.9|5200.9|5194.9|5200.9|5194.9|5200.7|5194.7|0
1617873540000|2021-04-08 09:19:00|5201.2|5195.2|5201.4|5195.4|5201.4|5195.4|5201.2|5195.2|0
1617873550000|2021-04-08 09:19:10|5201.1|5195.1|5202.2|5196.2|5202.2|5196.2|5201.1|5195.1|2
1617873560000|2021-04-08 09:19:20|5202.5|5196.5|5203.7|5197.7|5203.7|5197.7|5202.5|5196.5|5
1617873580000|2021-04-08 09:19:40|5203.4|5197.4|5203.7|5197.7|5203.7|5197.7|5203.4|5197.4|1
1617873590000|2021-04-08 09:19:50|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|3
1617873600000|2021-04-08 09:20:00|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617873620000|2021-04-08 09:20:20|5203.4|5197.4|5203.6|5197.6|5203.6|5197.6|5203.4|5197.4|0
1617873630000|2021-04-08 09:20:30|5203.9|5197.9|5204.9|5198.9|5204.9|5198.9|5203.9|5197.9|1
1617873650000|2021-04-08 09:20:50|||||||||2
1617873660000|2021-04-08 09:21:00|5206.2|5200.2|5206.7|5200.7|5206.7|5200.7|5206.2|5200.2|2
1617873680000|2021-04-08 09:21:20|5206.4|5200.4|5204.7|5198.7|5206.4|5200.4|5204.7|5198.7|5
1617873690000|2021-04-08 09:21:30|5204.4|5198.4|5204.6|5198.6|5204.6|5198.6|5204.4|5198.4|0
1617873700000|2021-04-08 09:21:40|5205.1|5199.1|5205.2|5199.2|5205.2|5199.2|5204.6|5198.6|2
1617873710000|2021-04-08 09:21:50|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|0
1617873720000|2021-04-08 09:22:00|5204.9|5198.9|5204.7|5198.7|5204.9|5198.9|5204.7|5198.7|0
1617873730000|2021-04-08 09:22:10|5205.2|5199.2|5203.2|5197.2|5205.2|5199.2|5203.2|5197.2|2
1617873740000|2021-04-08 09:22:20|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5
1617873750000|2021-04-08 09:22:30|5203|5197|5205.2|5199.2|5205.2|5199.2|5203|5197|1
1617873760000|2021-04-08 09:22:40|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|1
1617873770000|2021-04-08 09:22:50|5205|5199|5206.1|5200.1|5206.1|5200.1|5205|5199|0
1617873780000|2021-04-08 09:23:00|||||||||2
1617873790000|2021-04-08 09:23:10|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|1
1617873800000|2021-04-08 09:23:20|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5
1617873810000|2021-04-08 09:23:30|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5
1617873820000|2021-04-08 09:23:40|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|5202.7|5196.7|0
1617873840000|2021-04-08 09:24:00|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|2
1617873880000|2021-04-08 09:24:40|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617873890000|2021-04-08 09:24:50|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|1
1617873900000|2021-04-08 09:25:00|5203.1|5197.1|5204.7|5198.7|5204.7|5198.7|5203.1|5197.1|2
1617873920000|2021-04-08 09:25:20|5204.5|5198.5|5204.7|5198.7|5204.7|5198.7|5204.5|5198.5|0
1617873930000|2021-04-08 09:25:30|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|2
1617873950000|2021-04-08 09:25:50|5205.7|5199.7|5206.2|5200.2|5206.2|5200.2|5205.7|5199.7|1
1617873960000|2021-04-08 09:26:00|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5
1617873970000|2021-04-08 09:26:10|5207|5201|5207|5201|5207|5201|5207|5201|0
1617874000000|2021-04-08 09:26:40|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|1
1617874010000|2021-04-08 09:26:50|||||||||1
1617874020000|2021-04-08 09:27:00|5208.2|5202.2|5209.2|5203.2|5209.2|5203.2|5208|5202|2
1617874030000|2021-04-08 09:27:10|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|2
1617874040000|2021-04-08 09:27:20|5209.2|5203.2|5208.7|5202.7|5209.2|5203.2|5208.7|5202.7|0
1617874070000|2021-04-08 09:27:50|5207.7|5201.7|5206.2|5200.2|5207.7|5201.7|5206.2|5200.2|6
1617874080000|2021-04-08 09:28:00|5205.7|5199.7|5206.2|5200.2|5206.2|5200.2|5205.7|5199.7|0
1617874090000|2021-04-08 09:28:10|5206|5200|5205.7|5199.7|5206|5200|5205.7|5199.7|0
1617874130000|2021-04-08 09:28:50|5205.2|5199.2|5204.7|5198.7|5205.2|5199.2|5204.7|5198.7|1
1617874140000|2021-04-08 09:29:00|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|1
1617874150000|2021-04-08 09:29:10|5206.5|5200.5|5206.2|5200.2|5206.5|5200.5|5206.2|5200.2|5
1617874190000|2021-04-08 09:29:50|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|1
1617874200000|2021-04-08 09:30:00|5206.2|5200.2|5205.5|5199.5|5206.2|5200.2|5205.5|5199.5|0
1617874210000|2021-04-08 09:30:10|5204.5|5198.5|5205.3|5199.3|5205.5|5199.5|5204.5|5198.5|3
1617874260000|2021-04-08 09:31:00|5202.7|5196.7|5202.5|5196.5|5202.7|5196.7|5202.5|5196.5|2
1617874270000|2021-04-08 09:31:10|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|0
1617874280000|2021-04-08 09:31:20|5201.5|5195.5|5201.2|5195.2|5201.5|5195.5|5201.2|5195.2|1
1617874290000|2021-04-08 09:31:30|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|1
1617874300000|2021-04-08 09:31:40|5201.2|5195.2|5201.7|5195.7|5201.7|5195.7|5201.2|5195.2|0
1617874310000|2021-04-08 09:31:50|5201.9|5195.9|5201.7|5195.7|5201.9|5195.9|5201.7|5195.7|1
1617874330000|2021-04-08 09:32:10|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|5201.9|5195.9|0
1617874350000|2021-04-08 09:32:30|5201.4|5195.4|5200.7|5194.7|5201.4|5195.4|5200.7|5194.7|0
1617874360000|2021-04-08 09:32:40|5200.5|5194.5|5200.8|5194.8|5200.8|5194.8|5200.5|5194.5|1
1617874370000|2021-04-08 09:32:50|5200.1|5194.1|5199.9|5193.9|5200.1|5194.1|5199.9|5193.9|2
1617874380000|2021-04-08 09:33:00|5199.6|5193.6|5198.7|5192.7|5199.6|5193.6|5198.4|5192.4|4
1617874390000|2021-04-08 09:33:10|5199.1|5193.1|5199.1|5193.1|5199.1|5193.1|5198.9|5192.9|0
1617874400000|2021-04-08 09:33:20|5199.4|5193.4|5200.9|5194.9|5200.9|5194.9|5199.4|5193.4|1
1617874410000|2021-04-08 09:33:30|5201.2|5195.2|5202.4|5196.4|5202.4|5196.4|5201.2|5195.2|0
1617874430000|2021-04-08 09:33:50|5202.6|5196.6|5202.9|5196.9|5202.9|5196.9|5202.6|5196.6|1
1617874440000|2021-04-08 09:34:00|5203.9|5197.9|5204.5|5198.5|5204.5|5198.5|5203.7|5197.7|1
1617874460000|2021-04-08 09:34:20|5204.4|5198.4|5204.5|5198.5|5204.5|5198.5|5204.4|5198.4|4
1617874470000|2021-04-08 09:34:30|5204.2|5198.2|5204.5|5198.5|5204.5|5198.5|5204.2|5198.2|0
1617874500000|2021-04-08 09:35:00|5204.2|5198.2|5204.4|5198.4|5204.4|5198.4|5204.2|5198.2|0
1617874510000|2021-04-08 09:35:10|5205.6|5199.6|5205.4|5199.4|5205.9|5199.9|5205.4|5199.4|5
1617874520000|2021-04-08 09:35:20|||||||||1
1617874530000|2021-04-08 09:35:30|5205.6|5199.6|5205.9|5199.9|5205.9|5199.9|5205.6|5199.6|1
1617874540000|2021-04-08 09:35:40|5205.6|5199.6|5205.9|5199.9|5205.9|5199.9|5205.6|5199.6|1
1617874550000|2021-04-08 09:35:50|5205.6|5199.6|5204.9|5198.9|5205.6|5199.6|5204.9|5198.9|2
1617874560000|2021-04-08 09:36:00|||||||||1
1617874570000|2021-04-08 09:36:10|5204.6|5198.6|5203.4|5197.4|5204.9|5198.9|5203.4|5197.4|4
1617874580000|2021-04-08 09:36:20|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|0
1617874590000|2021-04-08 09:36:30|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|0
1617874600000|2021-04-08 09:36:40|5204.4|5198.4|5204.9|5198.9|5204.9|5198.9|5204.4|5198.4|0
1617874610000|2021-04-08 09:36:50|||||||||1
1617874620000|2021-04-08 09:37:00|5204.6|5198.6|5204.5|5198.5|5204.6|5198.6|5204.4|5198.4|2
1617874630000|2021-04-08 09:37:10|||||||||1
1617874640000|2021-04-08 09:37:20|5204.7|5198.7|5204.4|5198.4|5204.7|5198.7|5204.4|5198.4|0
1617874650000|2021-04-08 09:37:30|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|1
1617874660000|2021-04-08 09:37:40|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|1
1617874670000|2021-04-08 09:37:50|||||||||2
1617874680000|2021-04-08 09:38:00|5204.2|5198.2|5204.5|5198.5|5204.5|5198.5|5204.2|5198.2|1
1617874690000|2021-04-08 09:38:10|5204.2|5198.2|5204.3|5198.3|5204.3|5198.3|5204|5198|1
1617874700000|2021-04-08 09:38:20|5204|5198|5204|5198|5204|5198|5204|5198|0
1617874710000|2021-04-08 09:38:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.3|5195.3|5
1617874730000|2021-04-08 09:38:50|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|1
1617874740000|2021-04-08 09:39:00|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1617874750000|2021-04-08 09:39:10|5201.2|5195.2|5201.5|5195.5|5201.5|5195.5|5201.2|5195.2|1
1617874780000|2021-04-08 09:39:40|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.2|5196.2|3
1617874790000|2021-04-08 09:39:50|5202|5196|5202.3|5196.3|5203|5197|5202|5196|7
1617874800000|2021-04-08 09:40:00|5200.8|5194.8|5200|5194|5200.8|5194.8|5200|5194|12
1617874810000|2021-04-08 09:40:10|5201|5195|5201|5195|5201|5195|5201|5195|8
1617874830000|2021-04-08 09:40:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1617874840000|2021-04-08 09:40:40|5201.3|5195.3|5201.5|5195.5|5201.5|5195.5|5201.3|5195.3|1
1617874860000|2021-04-08 09:41:00|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1617874870000|2021-04-08 09:41:10|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|1
1617874880000|2021-04-08 09:41:20|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1617874890000|2021-04-08 09:41:30|5202.3|5196.3|5202.5|5196.5|5202.5|5196.5|5202|5196|1
1617874900000|2021-04-08 09:41:40|5202.8|5196.8|5202.5|5196.5|5202.8|5196.8|5202.5|5196.5|0
1617874910000|2021-04-08 09:41:50|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.3|5196.3|1
1617874920000|2021-04-08 09:42:00|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617874930000|2021-04-08 09:42:10|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|3
1617874940000|2021-04-08 09:42:20|5203|5197|5203|5197|5203|5197|5203|5197|3
1617874950000|2021-04-08 09:42:30|5202.6|5196.6|5202|5196|5202.6|5196.6|5202|5196|2
1617874980000|2021-04-08 09:43:00|5201.5|5195.5|5201|5195|5201.5|5195.5|5201|5195|0
1617875100000|2021-04-08 09:45:00|5201.2|5195.2|5199.2|5193.2|5201.2|5195.2|5199.2|5193.2|2
1617875150000|2021-04-08 09:45:50|5199.5|5193.5|5200.7|5194.7|5200.7|5194.7|5199.5|5193.5|1
1617875160000|2021-04-08 09:46:00|5200.5|5194.5|5201|5195|5201|5195|5200.5|5194.5|0
1617875170000|2021-04-08 09:46:10|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1617875180000|2021-04-08 09:46:20|5201|5195|5199.5|5193.5|5201|5195|5199.5|5193.5|5
1617875190000|2021-04-08 09:46:30|5199|5193|5199|5193|5199|5193|5199|5193|0
1617875200000|2021-04-08 09:46:40|5198.5|5192.5|5198|5192|5198.5|5192.5|5198|5192|1
1617875210000|2021-04-08 09:46:50|5198.2|5192.2|5198.2|5192.2|5198.2|5192.2|5198|5192|0
1617875220000|2021-04-08 09:47:00|5198.7|5192.7|5200|5194|5200|5194|5198.5|5192.5|2
1617875230000|2021-04-08 09:47:10|5199.7|5193.7|5200.5|5194.5|5200.5|5194.5|5199.5|5193.5|1
1617875240000|2021-04-08 09:47:20|5199.8|5193.8|5199|5193|5200|5194|5199|5193|2
1617875260000|2021-04-08 09:47:40|5198.7|5192.7|5197.7|5191.7|5198.7|5192.7|5197.7|5191.7|1
1617875270000|2021-04-08 09:47:50|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|5197.5|5191.5|0
1617875280000|2021-04-08 09:48:00|5197.2|5191.2|5193.5|5187.5|5197.5|5191.5|5193.5|5187.5|7
1617875290000|2021-04-08 09:48:10|5193.2|5187.2|5193.5|5187.5|5193.5|5187.5|5193|5187|11
1617875300000|2021-04-08 09:48:20|5193.2|5187.2|5193|5187|5193.2|5187.2|5193|5187|1
1617875310000|2021-04-08 09:48:30|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|1
1617875320000|2021-04-08 09:48:40|5194.2|5188.2|5193.5|5187.5|5194.2|5188.2|5193.5|5187.5|4
1617875330000|2021-04-08 09:48:50|5193.8|5187.8|5193.2|5187.2|5194|5188|5193.2|5187.2|4
1617875340000|2021-04-08 09:49:00|5192.2|5186.2|5188.2|5182.2|5192.2|5186.2|5188.2|5182.2|5
1617875350000|2021-04-08 09:49:10|5188|5182|5188.2|5182.2|5188.2|5182.2|5187.8|5181.8|2
1617875360000|2021-04-08 09:49:20|5188.7|5182.7|5188.5|5182.5|5189|5183|5188.5|5182.5|1
1617875370000|2021-04-08 09:49:30|5188.7|5182.7|5188.5|5182.5|5188.7|5182.7|5188.5|5182.5|1
1617875380000|2021-04-08 09:49:40|5188.7|5182.7|5188.5|5182.5|5188.7|5182.7|5188.5|5182.5|0
1617875390000|2021-04-08 09:49:50|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|5188.2|5182.2|0
1617875400000|2021-04-08 09:50:00|5187.9|5181.9|5189|5183|5189|5183|5187.7|5181.7|2
1617875410000|2021-04-08 09:50:10|5188.7|5182.7|5188.5|5182.5|5188.7|5182.7|5188.5|5182.5|0
1617875430000|2021-04-08 09:50:30|5189|5183|5189|5183|5189|5183|5188.5|5182.5|3
1617875450000|2021-04-08 09:50:50|5188.7|5182.7|5188.7|5182.7|5189|5183|5188.5|5182.5|3
1617875460000|2021-04-08 09:51:00|5189|5183|5191|5185|5191|5185|5189|5183|9
1617875470000|2021-04-08 09:51:10|5191.3|5185.3|5191|5185|5191.3|5185.3|5191|5185|1
1617875500000|2021-04-08 09:51:40|5190|5184|5190|5184|5190|5184|5190|5184|4
1617875510000|2021-04-08 09:51:50|5190.3|5184.3|5189.5|5183.5|5190.3|5184.3|5189.5|5183.5|3
1617875520000|2021-04-08 09:52:00|5190|5184|5188|5182|5190|5184|5187.8|5181.8|7
1617875540000|2021-04-08 09:52:20|||||||||1
1617875550000|2021-04-08 09:52:30|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|5187.8|5181.8|0
1617875570000|2021-04-08 09:52:50|5188|5182|5188|5182|5188|5182|5188|5182|0
1617875580000|2021-04-08 09:53:00|5187.7|5181.7|5189.8|5183.8|5190|5184|5187.7|5181.7|3
1617875590000|2021-04-08 09:53:10|5189.5|5183.5|5188.8|5182.8|5189.8|5183.8|5188.8|5182.8|2
1617875600000|2021-04-08 09:53:20|5188.3|5182.3|5187.8|5181.8|5188.3|5182.3|5187.8|5181.8|1
1617875610000|2021-04-08 09:53:30|5183.1|5177.1|5183.4|5177.4|5183.5|5177.5|5183.1|5177.1|16
1617875620000|2021-04-08 09:53:40|||||||||1
1617875630000|2021-04-08 09:53:50|5179.7|5173.7|5180.5|5174.5|5180.7|5174.7|5179.4|5173.4|4
1617875640000|2021-04-08 09:54:00|5181.4|5175.4|5182|5176|5182.3|5176.3|5181.4|5175.4|0
1617875650000|2021-04-08 09:54:10|5181.8|5175.8|5182.3|5176.3|5182.3|5176.3|5181.8|5175.8|0
1617875660000|2021-04-08 09:54:20|5182|5176|5182|5176|5182|5176|5181.5|5175.5|3
1617875670000|2021-04-08 09:54:30|5181.8|5175.8|5181.5|5175.5|5181.8|5175.8|5181.5|5175.5|3
1617875680000|2021-04-08 09:54:40|5181.8|5175.8|5182.5|5176.5|5182.5|5176.5|5181.8|5175.8|3
1617875690000|2021-04-08 09:54:50|5182.2|5176.2|5179|5173|5182.2|5176.2|5178.9|5172.9|3
1617875700000|2021-04-08 09:55:00|5178|5172|5179.3|5173.3|5179.3|5173.3|5178|5172|8
1617875710000|2021-04-08 09:55:10|5179.5|5173.5|5179.1|5173.1|5179.5|5173.5|5178.9|5172.9|25
1617875720000|2021-04-08 09:55:20|5178.9|5172.9|5176.9|5170.9|5178.9|5172.9|5176.9|5170.9|3
1617875730000|2021-04-08 09:55:30|5177.4|5171.4|5178.5|5172.5|5178.5|5172.5|5176.3|5170.3|7
1617875740000|2021-04-08 09:55:40|5178|5172|5179|5173|5179.2|5173.2|5178|5172|6
1617875760000|2021-04-08 09:56:00|5179.2|5173.2|5179.7|5173.7|5179.7|5173.7|5179.2|5173.2|1
1617875780000|2021-04-08 09:56:20|5180.6|5174.6|5181.1|5175.1|5181.1|5175.1|5180.6|5174.6|2
1617875790000|2021-04-08 09:56:30|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|0
1617875810000|2021-04-08 09:56:50|5181.6|5175.6|5181.3|5175.3|5181.6|5175.6|5181.3|5175.3|3
1617875820000|2021-04-08 09:57:00|5181|5175|5178.8|5172.8|5181|5175|5178.8|5172.8|6
1617875840000|2021-04-08 09:57:20|5179.4|5173.4|5178.5|5172.5|5179.4|5173.4|5178.5|5172.5|1
1617875850000|2021-04-08 09:57:30|5179|5173|5179|5173|5179|5173|5179|5173|1
1617875860000|2021-04-08 09:57:40|5179.3|5173.3|5179.2|5173.2|5179.5|5173.5|5179.2|5173.2|0
1617875870000|2021-04-08 09:57:50|5179|5173|5178.5|5172.5|5179|5173|5178.5|5172.5|0
1617875880000|2021-04-08 09:58:00|5178.2|5172.2|5178.3|5172.3|5178.7|5172.7|5177.7|5171.7|3
1617875890000|2021-04-08 09:58:10|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|3
1617875900000|2021-04-08 09:58:20|5177.7|5171.7|5178|5172|5178|5172|5177|5171|2
1617875910000|2021-04-08 09:58:30|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|0
1617875920000|2021-04-08 09:58:40|5177.5|5171.5|5177.3|5171.3|5177.8|5171.8|5177.3|5171.3|0
1617875930000|2021-04-08 09:58:50|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|5178.2|5172.2|0
1617875940000|2021-04-08 09:59:00|5178.7|5172.7|5179.2|5173.2|5179.2|5173.2|5178.7|5172.7|10
1617875950000|2021-04-08 09:59:10|5177.9|5171.9|5177.9|5171.9|5178.4|5172.4|5177.6|5171.6|8
1617875960000|2021-04-08 09:59:20|5177.6|5171.6|5177.9|5171.9|5178.8|5172.8|5177.6|5171.6|1
1617875970000|2021-04-08 09:59:30|5177.6|5171.6|5175.1|5169.1|5177.8|5171.8|5175.1|5169.1|2
1617875980000|2021-04-08 09:59:40|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|0
1617875990000|2021-04-08 09:59:50|5173.8|5167.8|5174.6|5168.6|5174.6|5168.6|5173.3|5167.3|21
1617876000000|2021-04-08 10:00:00|5174.4|5168.4|5175.1|5169.1|5175.1|5169.1|5174.4|5168.4|1
1617876010000|2021-04-08 10:00:10|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|5175.3|5169.3|0
1617876020000|2021-04-08 10:00:20|5175.5|5169.5|5177.4|5171.4|5177.4|5171.4|5175.5|5169.5|2
1617876030000|2021-04-08 10:00:30|5177.6|5171.6|5186.6|5180.6|5186.8|5180.8|5177.6|5171.6|33
1617876040000|2021-04-08 10:00:40|5185.9|5179.9|5185.1|5179.1|5185.9|5179.9|5185.1|5179.1|3
1617876050000|2021-04-08 10:00:50|5184.8|5178.8|5183.6|5177.6|5184.8|5178.8|5183.6|5177.6|3
1617876060000|2021-04-08 10:01:00|5183.8|5177.8|5184.3|5178.3|5184.3|5178.3|5183.8|5177.8|2
1617876070000|2021-04-08 10:01:10|5183.1|5177.1|5183.3|5177.3|5183.3|5177.3|5182.8|5176.8|3
1617876080000|2021-04-08 10:01:20|5183.6|5177.6|5183.8|5177.8|5184.1|5178.1|5183.6|5177.6|4
1617876090000|2021-04-08 10:01:30|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|5184.1|5178.1|3
1617876100000|2021-04-08 10:01:40|5183.5|5177.5|5184.3|5178.3|5184.3|5178.3|5183.5|5177.5|3
1617876110000|2021-04-08 10:01:50|5184.6|5178.6|5186.6|5180.6|5186.6|5180.6|5184.6|5178.6|0
1617876120000|2021-04-08 10:02:00|5186.8|5180.8|5187.1|5181.1|5187.1|5181.1|5186.8|5180.8|0
1617876130000|2021-04-08 10:02:10|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|5187.3|5181.3|0
1617876140000|2021-04-08 10:02:20|5187.1|5181.1|5188.5|5182.5|5188.6|5182.6|5187.1|5181.1|1
1617876160000|2021-04-08 10:02:40|5188.3|5182.3|5189.3|5183.3|5189.3|5183.3|5188.3|5182.3|3
1617876170000|2021-04-08 10:02:50|||||||||1
1617876180000|2021-04-08 10:03:00|5189.6|5183.6|5189.7|5183.7|5189.7|5183.7|5189.6|5183.6|3
1617876190000|2021-04-08 10:03:10|5189.6|5183.6|5190.3|5184.3|5190.3|5184.3|5188.3|5182.3|9
1617876200000|2021-04-08 10:03:20|5190.6|5184.6|5190.9|5184.9|5190.9|5184.9|5190.6|5184.6|2
1617876210000|2021-04-08 10:03:30|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|5190.6|5184.6|0
1617876220000|2021-04-08 10:03:40|5190.4|5184.4|5190.1|5184.1|5190.4|5184.4|5190.1|5184.1|2
1617876230000|2021-04-08 10:03:50|5189.6|5183.6|5190.1|5184.1|5190.1|5184.1|5189.6|5183.6|0
1617876240000|2021-04-08 10:04:00|5189.8|5183.8|5189.9|5183.9|5189.9|5183.9|5189.8|5183.8|2
1617876250000|2021-04-08 10:04:10|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|5190.1|5184.1|0
1617876260000|2021-04-08 10:04:20|5190.3|5184.3|5190.9|5184.9|5190.9|5184.9|5190.3|5184.3|9
1617876270000|2021-04-08 10:04:30|5191.2|5185.2|5193.4|5187.4|5193.4|5187.4|5191.2|5185.2|2
1617876280000|2021-04-08 10:04:40|5193.7|5187.7|5192.7|5186.7|5193.7|5187.7|5192.7|5186.7|2
1617876290000|2021-04-08 10:04:50|5192.9|5186.9|5193.1|5187.1|5193.1|5187.1|5192.9|5186.9|0
1617876300000|2021-04-08 10:05:00|5193.3|5187.3|5195.4|5189.4|5195.4|5189.4|5193.3|5187.3|20
1617876310000|2021-04-08 10:05:10|5195.7|5189.7|5195.1|5189.1|5196.1|5190.1|5194.9|5188.9|4
1617876360000|2021-04-08 10:06:00|5195.3|5189.3|5196|5190|5196|5190|5195.3|5189.3|4
1617876370000|2021-04-08 10:06:10|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|0
1617876380000|2021-04-08 10:06:20|5196|5190|5198.9|5192.9|5198.9|5192.9|5196|5190|13
1617876390000|2021-04-08 10:06:30|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|5199.5|5193.5|6
1617876400000|2021-04-08 10:06:40|5199.7|5193.7|5200.2|5194.2|5200.2|5194.2|5199.7|5193.7|0
1617876410000|2021-04-08 10:06:50|5199.7|5193.7|5200.9|5194.9|5200.9|5194.9|5199.7|5193.7|1
1617876420000|2021-04-08 10:07:00|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5200.9|5194.9|2
1617876430000|2021-04-08 10:07:10|5201.5|5195.5|5203.2|5197.2|5203.2|5197.2|5201.5|5195.5|6
1617876440000|2021-04-08 10:07:20|5203.6|5197.6|5202.9|5196.9|5203.6|5197.6|5202.9|5196.9|5
1617876460000|2021-04-08 10:07:40|5203.1|5197.1|5201.4|5195.4|5203.1|5197.1|5201.4|5195.4|2
1617876470000|2021-04-08 10:07:50|5201.9|5195.9|5201.4|5195.4|5202.4|5196.4|5201.4|5195.4|0
1617876490000|2021-04-08 10:08:10|5201.1|5195.1|5199.4|5193.4|5201.1|5195.1|5199.4|5193.4|4
1617876500000|2021-04-08 10:08:20|5198.1|5192.1|5198.4|5192.4|5198.4|5192.4|5197.8|5191.8|2
1617876540000|2021-04-08 10:09:00|5198.1|5192.1|5197.7|5191.7|5198.1|5192.1|5197.7|5191.7|0
1617876570000|2021-04-08 10:09:30|5197.9|5191.9|5198.4|5192.4|5198.4|5192.4|5197.3|5191.3|2
1617876590000|2021-04-08 10:09:50|5197.9|5191.9|5197.1|5191.1|5197.9|5191.9|5197.1|5191.1|0
1617876610000|2021-04-08 10:10:10|||||||||1
1617876620000|2021-04-08 10:10:20|5196.7|5190.7|5196.4|5190.4|5196.7|5190.7|5196.4|5190.4|6
1617876630000|2021-04-08 10:10:30|5195.9|5189.9|5195.3|5189.3|5195.9|5189.9|5195.1|5189.1|9
1617876640000|2021-04-08 10:10:40|5195.1|5189.1|5194.5|5188.5|5195.1|5189.1|5194.2|5188.2|1
1617876650000|2021-04-08 10:10:50|5195.8|5189.8|5195.5|5189.5|5195.8|5189.8|5195.5|5189.5|3
1617876660000|2021-04-08 10:11:00|5195|5189|5195.5|5189.5|5195.5|5189.5|5195|5189|5
1617876670000|2021-04-08 10:11:10|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.1|5189.1|0
1617876680000|2021-04-08 10:11:20|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|5194.8|5188.8|3
1617876690000|2021-04-08 10:11:30|5194.2|5188.2|5193.2|5187.2|5194.2|5188.2|5193.2|5187.2|10
1617876700000|2021-04-08 10:11:40|5192.5|5186.5|5192.2|5186.2|5192.5|5186.5|5192.2|5186.2|1
1617876710000|2021-04-08 10:11:50|5191.3|5185.3|5190.7|5184.7|5191.3|5185.3|5190.3|5184.3|0
1617876720000|2021-04-08 10:12:00|5190.5|5184.5|5190.7|5184.7|5190.7|5184.7|5190.2|5184.2|1
1617876730000|2021-04-08 10:12:10|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|5190.5|5184.5|0
1617876740000|2021-04-08 10:12:20|5191.1|5185.1|5191.7|5185.7|5192.2|5186.2|5191.1|5185.1|1
1617876760000|2021-04-08 10:12:40|5192.5|5186.5|5192.8|5186.8|5192.8|5186.8|5192.5|5186.5|2
1617876770000|2021-04-08 10:12:50|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|5192.3|5186.3|0
1617876780000|2021-04-08 10:13:00|5192|5186|5191.7|5185.7|5192|5186|5191.5|5185.5|0
1617876810000|2021-04-08 10:13:30|5191.5|5185.5|5192.7|5186.7|5192.7|5186.7|5191.5|5185.5|1
1617876850000|2021-04-08 10:14:10|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|2
1617876880000|2021-04-08 10:14:40|5193.7|5187.7|5194.5|5188.5|5195.2|5189.2|5193.7|5187.7|4
1617876890000|2021-04-08 10:14:50|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|5194.2|5188.2|2
1617876910000|2021-04-08 10:15:10|5194.5|5188.5|5195|5189|5195|5189|5194.5|5188.5|0
1617876920000|2021-04-08 10:15:20|5195.5|5189.5|5194.8|5188.8|5195.5|5189.5|5194.8|5188.8|4
1617876930000|2021-04-08 10:15:30|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.2|5188.2|4
1617876950000|2021-04-08 10:15:50|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|0
1617876960000|2021-04-08 10:16:00|5194.2|5188.2|5194.3|5188.3|5194.3|5188.3|5193.3|5187.3|3
1617877000000|2021-04-08 10:16:40|5193.8|5187.8|5193.8|5187.8|5194|5188|5193.8|5187.8|0
1617877010000|2021-04-08 10:16:50|5194.1|5188.1|5195.3|5189.3|5195.5|5189.5|5194.1|5188.1|2
1617877020000|2021-04-08 10:17:00|||||||||1
1617877030000|2021-04-08 10:17:10|5195.5|5189.5|5196.1|5190.1|5196.3|5190.3|5195.1|5189.1|4
1617877040000|2021-04-08 10:17:20|5195.8|5189.8|5195.1|5189.1|5195.8|5189.8|5195.1|5189.1|1
1617877050000|2021-04-08 10:17:30|5195.3|5189.3|5195.1|5189.1|5195.3|5189.3|5195.1|5189.1|0
1617877080000|2021-04-08 10:18:00|5194|5188|5193.3|5187.3|5194|5188|5193.1|5187.1|1
1617877120000|2021-04-08 10:18:40|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|0
1617877150000|2021-04-08 10:19:10|5193.3|5187.3|5193.1|5187.1|5193.3|5187.3|5193.1|5187.1|0
1617877160000|2021-04-08 10:19:20|5194.8|5188.8|5195.1|5189.1|5195.1|5189.1|5194.8|5188.8|10
1617877180000|2021-04-08 10:19:40|5194.8|5188.8|5194.6|5188.6|5195.1|5189.1|5194.6|5188.6|0
1617877190000|2021-04-08 10:19:50|5194.9|5188.9|5195.1|5189.1|5195.1|5189.1|5194.9|5188.9|0
1617877200000|2021-04-08 10:20:00|5194.1|5188.1|5193.1|5187.1|5194.1|5188.1|5193.1|5187.1|3
1617877220000|2021-04-08 10:20:20|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|5193.5|5187.5|0
1617877230000|2021-04-08 10:20:30|5193.6|5187.6|5193.8|5187.8|5193.8|5187.8|5193.6|5187.6|0
1617877240000|2021-04-08 10:20:40|5194.1|5188.1|5195.1|5189.1|5195.1|5189.1|5194.1|5188.1|2
1617877250000|2021-04-08 10:20:50|5195.5|5189.5|5195.3|5189.3|5195.5|5189.5|5195.3|5189.3|6
1617877260000|2021-04-08 10:21:00|5195.5|5189.5|5195.3|5189.3|5195.5|5189.5|5195|5189|1
1617877290000|2021-04-08 10:21:30|5195.1|5189.1|5194.5|5188.5|5195.1|5189.1|5194.5|5188.5|1
1617877300000|2021-04-08 10:21:40|5194.4|5188.4|5194.5|5188.5|5194.5|5188.5|5194.4|5188.4|0
1617877310000|2021-04-08 10:21:50|5194.8|5188.8|5195|5189|5195|5189|5194.8|5188.8|0
1617877320000|2021-04-08 10:22:00|5194.7|5188.7|5194.7|5188.7|5194.7|5188.7|5194|5188|1
1617877330000|2021-04-08 10:22:10|5195.2|5189.2|5195|5189|5195.2|5189.2|5195|5189|0
1617877350000|2021-04-08 10:22:30|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|5194.9|5188.9|0
1617877360000|2021-04-08 10:22:40|5195.4|5189.4|5195.7|5189.7|5195.7|5189.7|5195.4|5189.4|1
1617877380000|2021-04-08 10:23:00|5195.5|5189.5|5195.7|5189.7|5195.7|5189.7|5195.5|5189.5|0
1617877390000|2021-04-08 10:23:10|5197.9|5191.9|5199.4|5193.4|5199.4|5193.4|5197.7|5191.7|2
1617877410000|2021-04-08 10:23:30|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|5198.7|5192.7|2
1617877420000|2021-04-08 10:23:40|5199.2|5193.2|5198.9|5192.9|5199.2|5193.2|5198.9|5192.9|0
1617877440000|2021-04-08 10:24:00|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|4
1617877450000|2021-04-08 10:24:10|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|0
1617877470000|2021-04-08 10:24:30|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|5199.4|5193.4|0
1617877480000|2021-04-08 10:24:40|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|0
1617877510000|2021-04-08 10:25:10|5199.9|5193.9|5200.2|5194.2|5200.2|5194.2|5199.9|5193.9|0
1617877530000|2021-04-08 10:25:30|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|0
1617877540000|2021-04-08 10:25:40|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|1
1617877600000|2021-04-08 10:26:40|||||||||2
1617877710000|2021-04-08 10:28:30|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|5199.9|5193.9|0
1617877720000|2021-04-08 10:28:40|5201.8|5195.8|5202.1|5196.1|5202.1|5196.1|5201.8|5195.8|6
1617877730000|2021-04-08 10:28:50|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|4
1617877740000|2021-04-08 10:29:00|5203.3|5197.3|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|4
1617877760000|2021-04-08 10:29:20|5204.1|5198.1|5203.8|5197.8|5204.1|5198.1|5203.8|5197.8|2
1617877780000|2021-04-08 10:29:40|5204|5198|5204|5198|5204|5198|5204|5198|1
1617877810000|2021-04-08 10:30:10|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|5203.7|5197.7|0
1617877820000|2021-04-08 10:30:20|||||||||1
1617877860000|2021-04-08 10:31:00|5204.3|5198.3|5203.8|5197.8|5204.3|5198.3|5203.8|5197.8|7
1617877870000|2021-04-08 10:31:10|5204|5198|5203.8|5197.8|5204|5198|5203.8|5197.8|0
1617877880000|2021-04-08 10:31:20|5204|5198|5204|5198|5204|5198|5204|5198|0
1617877900000|2021-04-08 10:31:40|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617877910000|2021-04-08 10:31:50|||||||||2
1617877930000|2021-04-08 10:32:10|5202.2|5196.2|5202|5196|5202.2|5196.2|5202|5196|2
1617877950000|2021-04-08 10:32:30|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|0
1617877960000|2021-04-08 10:32:40|5202|5196|5203|5197|5203|5197|5202|5196|0
1617878030000|2021-04-08 10:33:50|||||||||1
1617878080000|2021-04-08 10:34:40|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617878090000|2021-04-08 10:34:50|5203|5197|5202.3|5196.3|5203|5197|5202.3|5196.3|3
1617878140000|2021-04-08 10:35:40|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1617878150000|2021-04-08 10:35:50|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|0
1617878170000|2021-04-08 10:36:10|5202.1|5196.1|5201.8|5195.8|5202.1|5196.1|5201.8|5195.8|1
1617878200000|2021-04-08 10:36:40|5201.5|5195.5|5201.3|5195.3|5201.5|5195.5|5201.3|5195.3|2
1617878220000|2021-04-08 10:37:00|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1617878230000|2021-04-08 10:37:10|5201.8|5195.8|5202|5196|5202|5196|5201.8|5195.8|0
1617878250000|2021-04-08 10:37:30|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|5202.2|5196.2|0
1617878280000|2021-04-08 10:38:00|5200.7|5194.7|5198.1|5192.1|5200.7|5194.7|5197.6|5191.6|11
1617878300000|2021-04-08 10:38:20|5198.3|5192.3|5200.3|5194.3|5200.3|5194.3|5198.3|5192.3|2
1617878340000|2021-04-08 10:39:00|5200.6|5194.6|5200.8|5194.8|5200.8|5194.8|5200.6|5194.6|0
1617878350000|2021-04-08 10:39:10|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617878360000|2021-04-08 10:39:20|||||||||1
1617878370000|2021-04-08 10:39:30|5199.7|5193.7|5200|5194|5200|5194|5199.7|5193.7|5
1617878400000|2021-04-08 10:40:00|5200.2|5194.2|5201|5195|5201|5195|5200.2|5194.2|1
1617878420000|2021-04-08 10:40:20|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|0
1617878440000|2021-04-08 10:40:40|5201|5195|5200.8|5194.8|5201|5195|5200.8|5194.8|0
1617878460000|2021-04-08 10:41:00|5200.5|5194.5|5200.3|5194.3|5200.5|5194.5|5200.3|5194.3|0
1617878470000|2021-04-08 10:41:10|5200.6|5194.6|5201|5195|5201|5195|5200.6|5194.6|0
1617878480000|2021-04-08 10:41:20|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|0
1617878490000|2021-04-08 10:41:30|5201|5195|5201|5195|5201|5195|5201|5195|0
1617878510000|2021-04-08 10:41:50|5201.5|5195.5|5202.8|5196.8|5203|5197|5201.5|5195.5|3
1617878530000|2021-04-08 10:42:10|5203|5197|5203|5197|5203|5197|5203|5197|0
1617878560000|2021-04-08 10:42:40|5204|5198|5204|5198|5204|5198|5204|5198|3
1617878580000|2021-04-08 10:43:00|||||||||1
1617878590000|2021-04-08 10:43:10|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1617878610000|2021-04-08 10:43:30|5204|5198|5204|5198|5204|5198|5204|5198|0
1617878630000|2021-04-08 10:43:50|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|5203.5|5197.5|10
1617878670000|2021-04-08 10:44:30|5203.8|5197.8|5204|5198|5204|5198|5203.8|5197.8|0
1617878680000|2021-04-08 10:44:40|5203.3|5197.3|5204.8|5198.8|5204.8|5198.8|5203.3|5197.3|4
1617878700000|2021-04-08 10:45:00|5204.4|5198.4|5203.3|5197.3|5204.4|5198.4|5203.3|5197.3|5
1617878750000|2021-04-08 10:45:50|5202.3|5196.3|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|3
1617878770000|2021-04-08 10:46:10|5202|5196|5202|5196|5202|5196|5202|5196|0
1617878790000|2021-04-08 10:46:30|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|1
1617878800000|2021-04-08 10:46:40|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.3|5194.3|0
1617878810000|2021-04-08 10:46:50|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|0
1617878820000|2021-04-08 10:47:00|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|5200.5|5194.5|0
1617878880000|2021-04-08 10:48:00|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|1
1617878900000|2021-04-08 10:48:20|5201|5195|5201|5195|5201|5195|5201|5195|1
1617878940000|2021-04-08 10:49:00|5202|5196|5202|5196|5202|5196|5202|5196|2
1617878950000|2021-04-08 10:49:10|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1617878980000|2021-04-08 10:49:40|5203.8|5197.8|5203.3|5197.3|5204.5|5198.5|5203.3|5197.3|11
1617878990000|2021-04-08 10:49:50|5203|5197|5203|5197|5203|5197|5203|5197|0
1617879000000|2021-04-08 10:50:00|5203.3|5197.3|5203.2|5197.2|5203.5|5197.5|5203.2|5197.2|0
1617879010000|2021-04-08 10:50:10|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|1
1617879050000|2021-04-08 10:50:50|5204.5|5198.5|5204.3|5198.3|5204.5|5198.5|5204.3|5198.3|1
1617879070000|2021-04-08 10:51:10|5204.8|5198.8|5204.3|5198.3|5204.8|5198.8|5204.3|5198.3|1
1617879090000|2021-04-08 10:51:30|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|0
1617879120000|2021-04-08 10:52:00|||||||||2
1617879130000|2021-04-08 10:52:10|5204.3|5198.3|5207.5|5201.5|5207.5|5201.5|5204.3|5198.3|28
1617879140000|2021-04-08 10:52:20|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|18
1617879160000|2021-04-08 10:52:40|5207.1|5201.1|5206.8|5200.8|5207.1|5201.1|5206.8|5200.8|1
1617879170000|2021-04-08 10:52:50|5207|5201|5206.7|5200.7|5207|5201|5206.7|5200.7|0
1617879190000|2021-04-08 10:53:10|5207|5201|5207|5201|5207|5201|5207|5201|1
1617879210000|2021-04-08 10:53:30|5207.2|5201.2|5207.7|5201.7|5207.7|5201.7|5207.2|5201.2|1
1617879220000|2021-04-08 10:53:40|5208|5202|5208.2|5202.2|5208.2|5202.2|5208|5202|0
1617879240000|2021-04-08 10:54:00|5208.5|5202.5|5207.7|5201.7|5208.5|5202.5|5207.7|5201.7|2
1617879250000|2021-04-08 10:54:10|5207.5|5201.5|5207.2|5201.2|5207.5|5201.5|5207.2|5201.2|0
1617879260000|2021-04-08 10:54:20|5207|5201|5206.5|5200.5|5207|5201|5206.5|5200.5|3
1617879300000|2021-04-08 10:55:00|5206.2|5200.2|5205.5|5199.5|5206.2|5200.2|5205.5|5199.5|3
1617879310000|2021-04-08 10:55:10|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1617879360000|2021-04-08 10:56:00|5205.3|5199.3|5205.5|5199.5|5205.7|5199.7|5205.3|5199.3|0
1617879400000|2021-04-08 10:56:40|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5
1617879410000|2021-04-08 10:56:50|5201.6|5195.6|5203.9|5197.9|5203.9|5197.9|5201.6|5195.6|39
1617879420000|2021-04-08 10:57:00|5204.2|5198.2|5205.9|5199.9|5205.9|5199.9|5204.2|5198.2|2
1617879440000|2021-04-08 10:57:20|5205.7|5199.7|5206.2|5200.2|5206.2|5200.2|5205.7|5199.7|1
1617879470000|2021-04-08 10:57:50|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|2
1617879520000|2021-04-08 10:58:40|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617879530000|2021-04-08 10:58:50|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|4
1617879550000|2021-04-08 10:59:10|5207.9|5201.9|5207.7|5201.7|5207.9|5201.9|5207.7|5201.7|2
1617879570000|2021-04-08 10:59:30|5206.7|5200.7|5207.2|5201.2|5207.2|5201.2|5206.7|5200.7|4
1617879580000|2021-04-08 10:59:40|5207.1|5201.1|5206.9|5200.9|5207.1|5201.1|5206.9|5200.9|0
1617879590000|2021-04-08 10:59:50|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1617879600000|2021-04-08 11:00:00|5206.9|5200.9|5206.6|5200.6|5206.9|5200.9|5206.1|5200.1|3
1617879610000|2021-04-08 11:00:10|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|0
1617879660000|2021-04-08 11:01:00|||||||||1
1617879670000|2021-04-08 11:01:10|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617879710000|2021-04-08 11:01:50|5206.9|5200.9|5208.7|5202.7|5208.9|5202.9|5206.9|5200.9|6
1617879730000|2021-04-08 11:02:10|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617879740000|2021-04-08 11:02:20|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617879780000|2021-04-08 11:03:00|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1617879790000|2021-04-08 11:03:10|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617879820000|2021-04-08 11:03:40|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|0
1617879830000|2021-04-08 11:03:50|5208.7|5202.7|5208.7|5202.7|5208.9|5202.9|5208.7|5202.7|4
1617879840000|2021-04-08 11:04:00|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|15
1617879850000|2021-04-08 11:04:10|5209.8|5203.8|5211.5|5205.5|5211.5|5205.5|5209.8|5203.8|5
1617879880000|2021-04-08 11:04:40|||||||||1
1617879890000|2021-04-08 11:04:50|5211.8|5205.8|5212.5|5206.5|5212.5|5206.5|5211.8|5205.8|0
1617879900000|2021-04-08 11:05:00|5212.7|5206.7|5213|5207|5213|5207|5212.7|5206.7|3
1617879910000|2021-04-08 11:05:10|5213.5|5207.5|5215.4|5209.4|5215.6|5209.6|5213.5|5207.5|4
1617879930000|2021-04-08 11:05:30|5215.6|5209.6|5215.4|5209.4|5215.6|5209.6|5215.4|5209.4|0
1617879940000|2021-04-08 11:05:40|5215.2|5209.2|5215.1|5209.1|5215.2|5209.2|5214.9|5208.9|2
1617879950000|2021-04-08 11:05:50|||||||||1
1617879960000|2021-04-08 11:06:00|5215.4|5209.4|5216.1|5210.1|5216.1|5210.1|5215.4|5209.4|1
1617879990000|2021-04-08 11:06:30|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617880000000|2021-04-08 11:06:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|2
1617880010000|2021-04-08 11:06:50|5216.4|5210.4|5217.6|5211.6|5217.6|5211.6|5216.4|5210.4|1
1617880020000|2021-04-08 11:07:00|5219.4|5213.4|5217.9|5211.9|5219.4|5213.4|5217.9|5211.9|2
1617880030000|2021-04-08 11:07:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617880040000|2021-04-08 11:07:20|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|3
1617880130000|2021-04-08 11:08:50|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|1
1617880150000|2021-04-08 11:09:10|5217.5|5211.5|5216.6|5210.6|5217.5|5211.5|5216.6|5210.6|1
1617880160000|2021-04-08 11:09:20|5216.9|5210.9|5216.6|5210.6|5216.9|5210.9|5216.6|5210.6|1
1617880170000|2021-04-08 11:09:30|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617880190000|2021-04-08 11:09:50|5213.6|5207.6|5214.3|5208.3|5214.3|5208.3|5213.6|5207.6|13
1617880200000|2021-04-08 11:10:00|5214|5208|5213.6|5207.6|5214|5208|5213.6|5207.6|0
1617880210000|2021-04-08 11:10:10|5213.8|5207.8|5213.6|5207.6|5213.8|5207.8|5213.6|5207.6|1
1617880240000|2021-04-08 11:10:40|5213.9|5207.9|5214.1|5208.1|5214.1|5208.1|5213.9|5207.9|0
1617880260000|2021-04-08 11:11:00|5213.9|5207.9|5211.6|5205.6|5213.9|5207.9|5211.6|5205.6|4
1617880270000|2021-04-08 11:11:10|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|1
1617880280000|2021-04-08 11:11:20|5212.6|5206.6|5213.5|5207.5|5213.5|5207.5|5212.6|5206.6|0
1617880290000|2021-04-08 11:11:30|5214.1|5208.1|5213.8|5207.8|5214.6|5208.6|5213.8|5207.8|8
1617880320000|2021-04-08 11:12:00|5213.3|5207.3|5213.1|5207.1|5213.3|5207.3|5213.1|5207.1|0
1617880380000|2021-04-08 11:13:00|5212.8|5206.8|5213|5207|5213|5207|5212.8|5206.8|0
1617880410000|2021-04-08 11:13:30|5212.5|5206.5|5211.5|5205.5|5212.5|5206.5|5211.5|5205.5|1
1617880420000|2021-04-08 11:13:40|||||||||1
1617880440000|2021-04-08 11:14:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|1
1617880450000|2021-04-08 11:14:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1617880460000|2021-04-08 11:14:20|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.1|5205.1|1
1617880470000|2021-04-08 11:14:30|5210.8|5204.8|5211.1|5205.1|5211.3|5205.3|5210.6|5204.6|0
1617880480000|2021-04-08 11:14:40|||||||||1
1617880500000|2021-04-08 11:15:00|5210.6|5204.6|5210.3|5204.3|5210.6|5204.6|5210.3|5204.3|2
1617880560000|2021-04-08 11:16:00|5210.1|5204.1|5210.3|5204.3|5210.3|5204.3|5210.1|5204.1|0
1617880590000|2021-04-08 11:16:30|5210|5204|5210|5204|5210|5204|5209.7|5203.7|1
1617880670000|2021-04-08 11:17:50|5210.5|5204.5|5213|5207|5213|5207|5210.5|5204.5|6
1617880690000|2021-04-08 11:18:10|5213.2|5207.2|5214|5208|5214|5208|5213.2|5207.2|1
1617880700000|2021-04-08 11:18:20|5213.8|5207.8|5212.6|5206.6|5213.8|5207.8|5212.6|5206.6|4
1617880710000|2021-04-08 11:18:30|5212.3|5206.3|5212.1|5206.1|5212.3|5206.3|5212.1|5206.1|13
1617880720000|2021-04-08 11:18:40|||||||||1
1617880740000|2021-04-08 11:19:00|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|2
1617880750000|2021-04-08 11:19:10|5213.3|5207.3|5213.5|5207.5|5213.5|5207.5|5213.3|5207.3|0
1617880760000|2021-04-08 11:19:20|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|1
1617880770000|2021-04-08 11:19:30|5214.1|5208.1|5214.3|5208.3|5214.3|5208.3|5214.1|5208.1|1
1617880790000|2021-04-08 11:19:50|5214.5|5208.5|5214.8|5208.8|5215.3|5209.3|5214.5|5208.5|3
1617880800000|2021-04-08 11:20:00|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617880820000|2021-04-08 11:20:20|5215.5|5209.5|5216.9|5210.9|5216.9|5210.9|5215.5|5209.5|1
1617880840000|2021-04-08 11:20:40|5218.2|5212.2|5217.9|5211.9|5218.2|5212.2|5217.9|5211.9|7
1617880850000|2021-04-08 11:20:50|5218.2|5212.2|5219.9|5213.9|5220|5214|5218.2|5212.2|15
1617880860000|2021-04-08 11:21:00|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|0
1617880870000|2021-04-08 11:21:10|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|0
1617880880000|2021-04-08 11:21:20|5220|5214|5218.4|5212.4|5220|5214|5218.4|5212.4|1
1617880890000|2021-04-08 11:21:30|5218.7|5212.7|5219.4|5213.4|5219.4|5213.4|5218.7|5212.7|0
1617880920000|2021-04-08 11:22:00|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|13
1617880930000|2021-04-08 11:22:10|5218.6|5212.6|5218.9|5212.9|5218.9|5212.9|5218.6|5212.6|8
1617880940000|2021-04-08 11:22:20|5218.6|5212.6|5218.9|5212.9|5219.1|5213.1|5218.6|5212.6|11
1617880960000|2021-04-08 11:22:40|||||||||1
1617881030000|2021-04-08 11:23:50|5219.4|5213.4|5219.9|5213.9|5219.9|5213.9|5219.4|5213.4|2
1617881040000|2021-04-08 11:24:00|5219.6|5213.6|5221.8|5215.8|5224.5|5218.5|5219.6|5213.6|14
1617881050000|2021-04-08 11:24:10|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1617881060000|2021-04-08 11:24:20|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|1
1617881070000|2021-04-08 11:24:30|5221.5|5215.5|5221.8|5215.8|5221.8|5215.8|5221.5|5215.5|1
1617881080000|2021-04-08 11:24:40|5222.1|5216.1|5222.3|5216.3|5222.3|5216.3|5222.1|5216.1|0
1617881100000|2021-04-08 11:25:00|5222.5|5216.5|5224.1|5218.1|5224.1|5218.1|5222.5|5216.5|0
1617881120000|2021-04-08 11:25:20|5224.8|5218.8|5223.1|5217.1|5224.8|5218.8|5223.1|5217.1|8
1617881140000|2021-04-08 11:25:40|5223|5217|5223|5217|5223|5217|5223|5217|0
1617881150000|2021-04-08 11:25:50|5223.1|5217.1|5222.6|5216.6|5223.1|5217.1|5222.6|5216.6|2
1617881170000|2021-04-08 11:26:10|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|1
1617881180000|2021-04-08 11:26:20|5223.3|5217.3|5223.6|5217.6|5224.2|5218.2|5223.3|5217.3|1
1617881190000|2021-04-08 11:26:30|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5222.9|5216.9|0
1617881200000|2021-04-08 11:26:40|5222.8|5216.8|5221|5215|5222.8|5216.8|5221|5215|2
1617881210000|2021-04-08 11:26:50|5220.7|5214.7|5220.5|5214.5|5221|5215|5220.5|5214.5|4
1617881240000|2021-04-08 11:27:20|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|1
1617881260000|2021-04-08 11:27:40|5220.2|5214.2|5220.7|5214.7|5220.7|5214.7|5220.2|5214.2|0
1617881270000|2021-04-08 11:27:50|5220.4|5214.4|5219.5|5213.5|5220.7|5214.7|5219.5|5213.5|1
1617881290000|2021-04-08 11:28:10|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|2
1617881310000|2021-04-08 11:28:30|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1617881330000|2021-04-08 11:28:50|||||||||1
1617881340000|2021-04-08 11:29:00|5219.7|5213.7|5222.1|5216.1|5222.1|5216.1|5219.7|5213.7|2
1617881350000|2021-04-08 11:29:10|5222.4|5216.4|5220.8|5214.8|5222.4|5216.4|5220.8|5214.8|1
1617881360000|2021-04-08 11:29:20|5221|5215|5220.3|5214.3|5221|5215|5220.3|5214.3|1
1617881380000|2021-04-08 11:29:40|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|1
1617881390000|2021-04-08 11:29:50|5221|5215|5221|5215|5221|5215|5221|5215|0
1617881400000|2021-04-08 11:30:00|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|2
1617881410000|2021-04-08 11:30:10|5221.7|5215.7|5221.5|5215.5|5221.7|5215.7|5221.5|5215.5|4
1617881420000|2021-04-08 11:30:20|5222.3|5216.3|5222.5|5216.5|5222.5|5216.5|5222.3|5216.3|1
1617881430000|2021-04-08 11:30:30|5222.8|5216.8|5223.2|5217.2|5223.2|5217.2|5222.8|5216.8|0
1617881440000|2021-04-08 11:30:40|5223.5|5217.5|5224|5218|5224.8|5218.8|5223.5|5217.5|3
1617881450000|2021-04-08 11:30:50|||||||||2
1617881460000|2021-04-08 11:31:00|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5
1617881520000|2021-04-08 11:32:00|5224.5|5218.5|5224.5|5218.5|5224.7|5218.7|5224.5|5218.5|6
1617881530000|2021-04-08 11:32:10|||||||||1
1617881550000|2021-04-08 11:32:30|5224.7|5218.7|5224.5|5218.5|5225|5219|5224|5218|4
1617881580000|2021-04-08 11:33:00|||||||||1
1617881630000|2021-04-08 11:33:50|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|13
1617881640000|2021-04-08 11:34:00|5221|5215|5222|5216|5222|5216|5221|5215|1
1617881650000|2021-04-08 11:34:10|5221.7|5215.7|5222.2|5216.2|5222.2|5216.2|5221.7|5215.7|1
1617881690000|2021-04-08 11:34:50|5222|5216|5222.5|5216.5|5222.5|5216.5|5222|5216|6
1617881700000|2021-04-08 11:35:00|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617881710000|2021-04-08 11:35:10|5222.5|5216.5|5224|5218|5224|5218|5222.5|5216.5|3
1617881730000|2021-04-08 11:35:30|5224.7|5218.7|5224.5|5218.5|5224.7|5218.7|5224.5|5218.5|3
1617881750000|2021-04-08 11:35:50|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|2
1617881760000|2021-04-08 11:36:00|5224.5|5218.5|5225|5219|5225|5219|5224.5|5218.5|0
1617881770000|2021-04-08 11:36:10|5224.8|5218.8|5224|5218|5224.8|5218.8|5223.5|5217.5|3
1617881780000|2021-04-08 11:36:20|5224.3|5218.3|5224.5|5218.5|5224.5|5218.5|5224.3|5218.3|0
1617881800000|2021-04-08 11:36:40|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617881810000|2021-04-08 11:36:50|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1617881820000|2021-04-08 11:37:00|5223.2|5217.2|5224.5|5218.5|5224.5|5218.5|5223.2|5217.2|5
1617881860000|2021-04-08 11:37:40|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|2
1617881870000|2021-04-08 11:37:50|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1617881880000|2021-04-08 11:38:00|5223.7|5217.7|5224.7|5218.7|5224.7|5218.7|5223.4|5217.4|2
1617881900000|2021-04-08 11:38:20|5223.7|5217.7|5223.2|5217.2|5223.7|5217.7|5223.2|5217.2|5
1617881910000|2021-04-08 11:38:30|5223.6|5217.6|5219.8|5213.8|5223.8|5217.8|5219.8|5213.8|10
1617881920000|2021-04-08 11:38:40|5220.1|5214.1|5221.6|5215.6|5221.6|5215.6|5220.1|5214.1|16
1617881930000|2021-04-08 11:38:50|5221.1|5215.1|5221.4|5215.4|5221.4|5215.4|5221.1|5215.1|0
1617881940000|2021-04-08 11:39:00|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.1|5215.1|6
1617881950000|2021-04-08 11:39:10|5221.5|5215.5|5221.6|5215.6|5221.6|5215.6|5221.5|5215.5|1
1617881960000|2021-04-08 11:39:20|5221.5|5215.5|5220.6|5214.6|5221.5|5215.5|5220.6|5214.6|2
1617881970000|2021-04-08 11:39:30|5221.1|5215.1|5220.6|5214.6|5221.1|5215.1|5220.6|5214.6|0
1617881990000|2021-04-08 11:39:50|5220.5|5214.5|5221|5215|5221.5|5215.5|5220.5|5214.5|7
1617882000000|2021-04-08 11:40:00|5220.6|5214.6|5222|5216|5222|5216|5220.6|5214.6|6
1617882010000|2021-04-08 11:40:10|5221.5|5215.5|5222|5216|5222|5216|5221.5|5215.5|1
1617882040000|2021-04-08 11:40:40|5222.3|5216.3|5222|5216|5222.3|5216.3|5222|5216|1
1617882060000|2021-04-08 11:41:00|5221.5|5215.5|5222.6|5216.6|5222.6|5216.6|5221.5|5215.5|5
1617882070000|2021-04-08 11:41:10|5222.4|5216.4|5223|5217|5223|5217|5222.2|5216.2|15
1617882080000|2021-04-08 11:41:20|5222.7|5216.7|5221.5|5215.5|5222.7|5216.7|5221|5215|6
1617882090000|2021-04-08 11:41:30|5221|5215|5221|5215|5221|5215|5220.7|5214.7|1
1617882100000|2021-04-08 11:41:40|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1617882110000|2021-04-08 11:41:50|5221.3|5215.3|5222|5216|5222|5216|5221|5215|6
1617882120000|2021-04-08 11:42:00|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|1
1617882130000|2021-04-08 11:42:10|5222.3|5216.3|5221.6|5215.6|5222.3|5216.3|5221.6|5215.6|0
1617882140000|2021-04-08 11:42:20|5221.8|5215.8|5222.5|5216.5|5222.5|5216.5|5221.8|5215.8|0
1617882150000|2021-04-08 11:42:30|5222.3|5216.3|5222.6|5216.6|5222.6|5216.6|5222.3|5216.3|0
1617882160000|2021-04-08 11:42:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617882170000|2021-04-08 11:42:50|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|1
1617882180000|2021-04-08 11:43:00|5222|5216|5222.5|5216.5|5222.5|5216.5|5222|5216|0
1617882190000|2021-04-08 11:43:10|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617882200000|2021-04-08 11:43:20|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|0
1617882220000|2021-04-08 11:43:40|5222.1|5216.1|5222.6|5216.6|5222.6|5216.6|5222.1|5216.1|0
1617882250000|2021-04-08 11:44:10|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|3
1617882260000|2021-04-08 11:44:20|5222.1|5216.1|5221.8|5215.8|5222.1|5216.1|5221.8|5215.8|3
1617882270000|2021-04-08 11:44:30|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|1
1617882300000|2021-04-08 11:45:00|5222.6|5216.6|5220.6|5214.6|5223|5217|5220.6|5214.6|7
1617882310000|2021-04-08 11:45:10|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|4
1617882330000|2021-04-08 11:45:30|5220.1|5214.1|5219.8|5213.8|5220.1|5214.1|5219.8|5213.8|10
1617882340000|2021-04-08 11:45:40|5220.3|5214.3|5220.1|5214.1|5220.3|5214.3|5220.1|5214.1|11
1617882350000|2021-04-08 11:45:50|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|1
1617882360000|2021-04-08 11:46:00|||||||||1
1617882380000|2021-04-08 11:46:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1617882390000|2021-04-08 11:46:30|5220|5214|5219.8|5213.8|5220.3|5214.3|5219.8|5213.8|1
1617882460000|2021-04-08 11:47:40|5219.6|5213.6|5219.9|5213.9|5219.9|5213.9|5219.6|5213.6|14
1617882470000|2021-04-08 11:47:50|5220.4|5214.4|5220.7|5214.7|5220.7|5214.7|5220.4|5214.4|2
1617882490000|2021-04-08 11:48:10|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1617882500000|2021-04-08 11:48:20|5221|5215|5223.2|5217.2|5223.2|5217.2|5221|5215|4
1617882510000|2021-04-08 11:48:30|5223.6|5217.6|5223.7|5217.7|5224.5|5218.5|5223.6|5217.6|8
1617882520000|2021-04-08 11:48:40|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|1
1617882530000|2021-04-08 11:48:50|5223.7|5217.7|5223.5|5217.5|5223.7|5217.7|5223.2|5217.2|0
1617882540000|2021-04-08 11:49:00|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617882550000|2021-04-08 11:49:10|5223.4|5217.4|5223.2|5217.2|5223.4|5217.4|5223.2|5217.2|0
1617882560000|2021-04-08 11:49:20|5223|5217|5223|5217|5223|5217|5223|5217|1
1617882580000|2021-04-08 11:49:40|5222.9|5216.9|5222.4|5216.4|5222.9|5216.9|5222.2|5216.2|2
1617882590000|2021-04-08 11:49:50|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|0
1617882600000|2021-04-08 11:50:00|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5
1617882620000|2021-04-08 11:50:20|5222.5|5216.5|5224|5218|5224|5218|5222.5|5216.5|3
1617882630000|2021-04-08 11:50:30|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5223.8|5217.8|4
1617882640000|2021-04-08 11:50:40|5223.8|5217.8|5224.3|5218.3|5224.3|5218.3|5223.8|5217.8|1
1617882700000|2021-04-08 11:51:40|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.5|5217.5|3
1617882710000|2021-04-08 11:51:50|5224.1|5218.1|5224.3|5218.3|5224.3|5218.3|5224.1|5218.1|1
1617882740000|2021-04-08 11:52:20|5224.7|5218.7|5223.2|5217.2|5224.7|5218.7|5223.2|5217.2|8
1617882750000|2021-04-08 11:52:30|5222.9|5216.9|5223.2|5217.2|5223.4|5217.4|5222.9|5216.9|1
1617882770000|2021-04-08 11:52:50|5222.7|5216.7|5223.2|5217.2|5223.2|5217.2|5222.7|5216.7|0
1617882780000|2021-04-08 11:53:00|5223.5|5217.5|5224|5218|5224|5218|5223.5|5217.5|0
1617882790000|2021-04-08 11:53:10|5224.3|5218.3|5224.5|5218.5|5224.5|5218.5|5224.3|5218.3|0
1617882800000|2021-04-08 11:53:20|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|2
1617882810000|2021-04-08 11:53:30|||||||||1
1617882820000|2021-04-08 11:53:40|||||||||1
1617882830000|2021-04-08 11:53:50|5224.7|5218.7|5223.7|5217.7|5224.7|5218.7|5223.7|5217.7|1
1617882840000|2021-04-08 11:54:00|5224|5218|5224|5218|5224|5218|5224|5218|1
1617882850000|2021-04-08 11:54:10|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|1
1617882880000|2021-04-08 11:54:40|5224|5218|5223.7|5217.7|5224|5218|5223.7|5217.7|1
1617882890000|2021-04-08 11:54:50|5223.2|5217.2|5222.7|5216.7|5223.2|5217.2|5222.7|5216.7|9
1617882900000|2021-04-08 11:55:00|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617882930000|2021-04-08 11:55:30|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|3
1617882940000|2021-04-08 11:55:40|||||||||2
1617882950000|2021-04-08 11:55:50|||||||||1
1617882960000|2021-04-08 11:56:00|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|1
1617882970000|2021-04-08 11:56:10|5224.2|5218.2|5223.4|5217.4|5225.2|5219.2|5223.2|5217.2|3
1617882980000|2021-04-08 11:56:20|5223.2|5217.2|5220.5|5214.5|5223.2|5217.2|5220.5|5214.5|21
1617882990000|2021-04-08 11:56:30|5221|5215|5222|5216|5222.2|5216.2|5221|5215|3
1617883000000|2021-04-08 11:56:40|5222.3|5216.3|5222.6|5216.6|5222.6|5216.6|5222.1|5216.1|1
1617883010000|2021-04-08 11:56:50|5223.2|5217.2|5222.7|5216.7|5223.2|5217.2|5222.7|5216.7|4
1617883020000|2021-04-08 11:57:00|5222.9|5216.9|5222.7|5216.7|5223.2|5217.2|5222.4|5216.4|1
1617883030000|2021-04-08 11:57:10|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|0
1617883040000|2021-04-08 11:57:20|5222.6|5216.6|5223.2|5217.2|5223.2|5217.2|5222.6|5216.6|3
1617883060000|2021-04-08 11:57:40|||||||||1
1617883070000|2021-04-08 11:57:50|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|1
1617883080000|2021-04-08 11:58:00|5223.2|5217.2|5222.6|5216.6|5223.2|5217.2|5222.6|5216.6|2
1617883100000|2021-04-08 11:58:20|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1617883110000|2021-04-08 11:58:30|5223.4|5217.4|5223.1|5217.1|5223.4|5217.4|5223.1|5217.1|1
1617883120000|2021-04-08 11:58:40|5223.6|5217.6|5223.1|5217.1|5223.6|5217.6|5223.1|5217.1|1
1617883140000|2021-04-08 11:59:00|5222.9|5216.9|5222.6|5216.6|5222.9|5216.9|5222.4|5216.4|1
1617883150000|2021-04-08 11:59:10|5222.1|5216.1|5220.1|5214.1|5222.6|5216.6|5220.1|5214.1|8
1617883160000|2021-04-08 11:59:20|5219.6|5213.6|5220.1|5214.1|5220.1|5214.1|5219.6|5213.6|2
1617883170000|2021-04-08 11:59:30|5220.3|5214.3|5221|5215|5221|5215|5220.3|5214.3|0
1617883180000|2021-04-08 11:59:40|5221.2|5215.2|5220.5|5214.5|5221.2|5215.2|5220.5|5214.5|4
1617883200000|2021-04-08 12:00:00|5220.3|5214.3|5222.1|5216.1|5222.1|5216.1|5220.3|5214.3|2
1617883210000|2021-04-08 12:00:10|5221.3|5215.3|5222|5216|5222.1|5216.1|5221.3|5215.3|2
1617883220000|2021-04-08 12:00:20|5222.3|5216.3|5222.1|5216.1|5222.3|5216.3|5221.8|5215.8|1
1617883230000|2021-04-08 12:00:30|5222|5216|5222.1|5216.1|5222.3|5216.3|5221.8|5215.8|1
1617883240000|2021-04-08 12:00:40|5222|5216|5222.1|5216.1|5222.1|5216.1|5222|5216|0
1617883260000|2021-04-08 12:01:00|5222.4|5216.4|5222.1|5216.1|5222.4|5216.4|5222.1|5216.1|1
1617883300000|2021-04-08 12:01:40|5221.8|5215.8|5221.5|5215.5|5221.8|5215.8|5221|5215|8
1617883330000|2021-04-08 12:02:10|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.3|5215.3|0
1617883340000|2021-04-08 12:02:20|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|1
1617883380000|2021-04-08 12:03:00|5222.6|5216.6|5223.1|5217.1|5224.1|5218.1|5222.6|5216.6|5
1617883390000|2021-04-08 12:03:10|5223.6|5217.6|5223.6|5217.6|5224.6|5218.6|5223.1|5217.1|5
1617883400000|2021-04-08 12:03:20|5223.9|5217.9|5224.6|5218.6|5224.6|5218.6|5223.1|5217.1|4
1617883410000|2021-04-08 12:03:30|5224.4|5218.4|5224.6|5218.6|5224.9|5218.9|5224.4|5218.4|1
1617883420000|2021-04-08 12:03:40|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5
1617883430000|2021-04-08 12:03:50|5224.9|5218.9|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|5
1617883440000|2021-04-08 12:04:00|5225.1|5219.1|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|6
1617883450000|2021-04-08 12:04:10|5224.1|5218.1|5225.1|5219.1|5225.1|5219.1|5224.1|5218.1|12
1617883460000|2021-04-08 12:04:20|5226.3|5220.3|5225.7|5219.7|5226.3|5220.3|5225.7|5219.7|21
1617883470000|2021-04-08 12:04:30|5226.3|5220.3|5227.2|5221.2|5227.2|5221.2|5226.3|5220.3|3
1617883480000|2021-04-08 12:04:40|5227.4|5221.4|5228.2|5222.2|5228.2|5222.2|5227.4|5221.4|0
1617883490000|2021-04-08 12:04:50|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|9
1617883500000|2021-04-08 12:05:00|5228.6|5222.6|5228.2|5222.2|5228.6|5222.6|5228.2|5222.2|9
1617883510000|2021-04-08 12:05:10|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|0
1617883530000|2021-04-08 12:05:30|5228.7|5222.7|5228.9|5222.9|5228.9|5222.9|5228.7|5222.7|7
1617883540000|2021-04-08 12:05:40|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|2
1617883550000|2021-04-08 12:05:50|5228.9|5222.9|5228.4|5222.4|5228.9|5222.9|5228.4|5222.4|7
1617883560000|2021-04-08 12:06:00|5228.6|5222.6|5228.6|5222.6|5229.1|5223.1|5228.4|5222.4|2
1617883570000|2021-04-08 12:06:10|5228.4|5222.4|5228.6|5222.6|5228.6|5222.6|5228.4|5222.4|1
1617883580000|2021-04-08 12:06:20|||||||||5
1617883590000|2021-04-08 12:06:30|5228.4|5222.4|5228.2|5222.2|5228.7|5222.7|5228.2|5222.2|1
1617883600000|2021-04-08 12:06:40|5228.5|5222.5|5228.2|5222.2|5228.5|5222.5|5228.2|5222.2|2
1617883620000|2021-04-08 12:07:00|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|0
1617883630000|2021-04-08 12:07:10|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|5228.1|5222.1|0
1617883640000|2021-04-08 12:07:20|5227.9|5221.9|5228.2|5222.2|5228.2|5222.2|5227.9|5221.9|1
1617883650000|2021-04-08 12:07:30|5227.9|5221.9|5227.2|5221.2|5227.9|5221.9|5227.2|5221.2|3
1617883660000|2021-04-08 12:07:40|5227.4|5221.4|5227.2|5221.2|5227.4|5221.4|5227.2|5221.2|2
1617883670000|2021-04-08 12:07:50|5226.9|5220.9|5227|5221|5227|5221|5226.7|5220.7|6
1617883680000|2021-04-08 12:08:00|5226.8|5220.8|5227|5221|5227|5221|5226.7|5220.7|63
1617883690000|2021-04-08 12:08:10|5226.7|5220.7|5226.7|5220.7|5227.7|5221.7|5226.7|5220.7|3
1617883720000|2021-04-08 12:08:40|5227|5221|5224.8|5218.8|5227|5221|5224.8|5218.8|11
1617883730000|2021-04-08 12:08:50|5224.5|5218.5|5223.8|5217.8|5224.5|5218.5|5223.8|5217.8|3
1617883740000|2021-04-08 12:09:00|5224|5218|5224|5218|5224|5218|5224|5218|0
1617883760000|2021-04-08 12:09:20|5223.8|5217.8|5223.2|5217.2|5224.7|5218.7|5223.2|5217.2|16
1617883800000|2021-04-08 12:10:00|5223|5217|5223|5217|5223|5217|5223|5217|0
1617883810000|2021-04-08 12:10:10|5222.5|5216.5|5221.2|5215.2|5222.5|5216.5|5221.2|5215.2|3
1617883830000|2021-04-08 12:10:30|5220.5|5214.5|5219.9|5213.9|5220.5|5214.5|5219.9|5213.9|12
1617883840000|2021-04-08 12:10:40|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|8
1617883850000|2021-04-08 12:10:50|5219.3|5213.3|5219.6|5213.6|5219.6|5213.6|5219.3|5213.3|0
1617883860000|2021-04-08 12:11:00|5219.4|5213.4|5220.4|5214.4|5220.4|5214.4|5219.4|5213.4|2
1617883870000|2021-04-08 12:11:10|5219.9|5213.9|5219.6|5213.6|5219.9|5213.9|5219.6|5213.6|6
1617883880000|2021-04-08 12:11:20|||||||||1
1617883910000|2021-04-08 12:11:50|5219.9|5213.9|5219.6|5213.6|5219.9|5213.9|5219.4|5213.4|1
1617883920000|2021-04-08 12:12:00|5219.1|5213.1|5217.6|5211.6|5219.1|5213.1|5217.6|5211.6|10
1617883940000|2021-04-08 12:12:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617883950000|2021-04-08 12:12:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|2
1617883960000|2021-04-08 12:12:40|5218.1|5212.1|5218.6|5212.6|5219.1|5213.1|5218.1|5212.1|3
1617883970000|2021-04-08 12:12:50|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|1
1617883980000|2021-04-08 12:13:00|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|2
1617883990000|2021-04-08 12:13:10|5218.6|5212.6|5217.8|5211.8|5218.6|5212.6|5217.8|5211.8|1
1617884000000|2021-04-08 12:13:20|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617884010000|2021-04-08 12:13:30|5217.9|5211.9|5218.1|5212.1|5218.1|5212.1|5217.9|5211.9|0
1617884030000|2021-04-08 12:13:50|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.3|5211.3|2
1617884040000|2021-04-08 12:14:00|5217.3|5211.3|5217.6|5211.6|5217.6|5211.6|5217.3|5211.3|1
1617884050000|2021-04-08 12:14:10|5217.8|5211.8|5218.1|5212.1|5218.1|5212.1|5217.8|5211.8|2
1617884060000|2021-04-08 12:14:20|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617884080000|2021-04-08 12:14:40|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|7
1617884090000|2021-04-08 12:14:50|5218|5212|5218.5|5212.5|5218.5|5212.5|5218|5212|1
1617884100000|2021-04-08 12:15:00|5218.8|5212.8|5218.8|5212.8|5219|5213|5218.3|5212.3|8
1617884110000|2021-04-08 12:15:10|5218.5|5212.5|5219|5213|5219.3|5213.3|5218.3|5212.3|5
1617884120000|2021-04-08 12:15:20|5218.8|5212.8|5219|5213|5219|5213|5218.8|5212.8|0
1617884140000|2021-04-08 12:15:40|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|3
1617884160000|2021-04-08 12:16:00|5219.5|5213.5|5218.5|5212.5|5219.5|5213.5|5218.5|5212.5|4
1617884170000|2021-04-08 12:16:10|5219|5213|5219|5213|5219|5213|5218.8|5212.8|7
1617884180000|2021-04-08 12:16:20|5218.8|5212.8|5219|5213|5219.3|5213.3|5218.5|5212.5|1
1617884190000|2021-04-08 12:16:30|||||||||1
1617884230000|2021-04-08 12:17:10|||||||||1
1617884240000|2021-04-08 12:17:20|5218.5|5212.5|5218|5212|5218.5|5212.5|5217.8|5211.8|5
1617884250000|2021-04-08 12:17:30|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|6
1617884260000|2021-04-08 12:17:40|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|3
1617884270000|2021-04-08 12:17:50|5217.3|5211.3|5217.8|5211.8|5217.8|5211.8|5217.3|5211.3|1
1617884300000|2021-04-08 12:18:20|5217.3|5211.3|5217.8|5211.8|5217.8|5211.8|5217.3|5211.3|0
1617884310000|2021-04-08 12:18:30|5217.5|5211.5|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|0
1617884320000|2021-04-08 12:18:40|5217|5211|5217|5211|5217|5211|5217|5211|0
1617884330000|2021-04-08 12:18:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|1
1617884340000|2021-04-08 12:19:00|5217|5211|5217|5211|5217.3|5211.3|5217|5211|0
1617884350000|2021-04-08 12:19:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617884360000|2021-04-08 12:19:20|5217|5211|5217|5211|5217|5211|5217|5211|0
1617884370000|2021-04-08 12:19:30|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617884390000|2021-04-08 12:19:50|5216.5|5210.5|5217.5|5211.5|5217.5|5211.5|5216.5|5210.5|4
1617884400000|2021-04-08 12:20:00|5217|5211|5217.5|5211.5|5217.5|5211.5|5217|5211|2
1617884420000|2021-04-08 12:20:20|5217|5211|5215|5209|5217|5211|5215|5209|18
1617884430000|2021-04-08 12:20:30|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|1
1617884440000|2021-04-08 12:20:40|5214.4|5208.4|5214.1|5208.1|5214.4|5208.4|5214.1|5208.1|4
1617884450000|2021-04-08 12:20:50|5214.7|5208.7|5214.9|5208.9|5215.2|5209.2|5214.7|5208.7|1
1617884460000|2021-04-08 12:21:00|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|1
1617884480000|2021-04-08 12:21:20|||||||||1
1617884490000|2021-04-08 12:21:30|5214.7|5208.7|5215.2|5209.2|5215.4|5209.4|5214.7|5208.7|1
1617884500000|2021-04-08 12:21:40|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5215.7|5209.7|2
1617884510000|2021-04-08 12:21:50|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|3
1617884520000|2021-04-08 12:22:00|5216.5|5210.5|5216.7|5210.7|5216.7|5210.7|5216.5|5210.5|7
1617884540000|2021-04-08 12:22:20|5216.5|5210.5|5216.5|5210.5|5217|5211|5216.5|5210.5|5
1617884590000|2021-04-08 12:23:10|5217|5211|5217|5211|5217|5211|5217|5211|0
1617884600000|2021-04-08 12:23:20|||||||||7
1617884610000|2021-04-08 12:23:30|5216.4|5210.4|5216.2|5210.2|5216.5|5210.5|5216|5210|9
1617884620000|2021-04-08 12:23:40|5216.5|5210.5|5216.5|5210.5|5216.7|5210.7|5216.5|5210.5|2
1617884630000|2021-04-08 12:23:50|5217|5211|5215.5|5209.5|5217|5211|5215.5|5209.5|9
1617884640000|2021-04-08 12:24:00|5215.4|5209.4|5214.8|5208.8|5215.4|5209.4|5214.8|5208.8|8
1617884650000|2021-04-08 12:24:10|||||||||1
1617884660000|2021-04-08 12:24:20|5214.3|5208.3|5213|5207|5214.3|5208.3|5212.7|5206.7|7
1617884670000|2021-04-08 12:24:30|5213.4|5207.4|5213|5207|5214|5208|5213|5207|1
1617884680000|2021-04-08 12:24:40|5212.7|5206.7|5213|5207|5213.6|5207.6|5212.7|5206.7|8
1617884690000|2021-04-08 12:24:50|||||||||1
1617884700000|2021-04-08 12:25:00|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|3
1617884710000|2021-04-08 12:25:10|||||||||1
1617884720000|2021-04-08 12:25:20|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|4
1617884740000|2021-04-08 12:25:40|||||||||1
1617884750000|2021-04-08 12:25:50|||||||||2
1617884760000|2021-04-08 12:26:00|||||||||9
1617884770000|2021-04-08 12:26:10|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|9
1617884780000|2021-04-08 12:26:20|5214.3|5208.3|5216.1|5210.1|5216.1|5210.1|5214.3|5208.3|11
1617884790000|2021-04-08 12:26:30|5216.3|5210.3|5217.8|5211.8|5217.8|5211.8|5216.3|5210.3|6
1617884800000|2021-04-08 12:26:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|8
1617884810000|2021-04-08 12:26:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|11
1617884820000|2021-04-08 12:27:00|5216.1|5210.1|5216.3|5210.3|5216.3|5210.3|5216.1|5210.1|4
1617884830000|2021-04-08 12:27:10|||||||||1
1617884840000|2021-04-08 12:27:20|5216.6|5210.6|5216.8|5210.8|5216.8|5210.8|5216.6|5210.6|6
1617884850000|2021-04-08 12:27:30|5216.6|5210.6|5215.6|5209.6|5216.6|5210.6|5215.3|5209.3|13
1617884870000|2021-04-08 12:27:50|5215.3|5209.3|5215.1|5209.1|5215.3|5209.3|5215.1|5209.1|0
1617884880000|2021-04-08 12:28:00|5215.3|5209.3|5215.6|5209.6|5215.6|5209.6|5215.3|5209.3|4
1617884890000|2021-04-08 12:28:10|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|6
1617884900000|2021-04-08 12:28:20|||||||||1
1617884910000|2021-04-08 12:28:30|||||||||2
1617884930000|2021-04-08 12:28:50|||||||||1
1617884940000|2021-04-08 12:29:00|||||||||7
1617884950000|2021-04-08 12:29:10|5215.3|5209.3|5215|5209|5215.3|5209.3|5215|5209|8
1617884960000|2021-04-08 12:29:20|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|0
1617884970000|2021-04-08 12:29:30|||||||||2
1617885000000|2021-04-08 12:30:00|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|13
1617885020000|2021-04-08 12:30:20|5214|5208|5213.8|5207.8|5214|5208|5213.8|5207.8|6
1617885030000|2021-04-08 12:30:30|5214|5208|5214|5208|5214|5208|5213.8|5207.8|13
1617885040000|2021-04-08 12:30:40|5213.8|5207.8|5214|5208|5214|5208|5213.8|5207.8|0
1617885070000|2021-04-08 12:31:10|5213.8|5207.8|5214|5208|5214|5208|5213.5|5207.5|0
1617885080000|2021-04-08 12:31:20|5213.5|5207.5|5214|5208|5214|5208|5213.5|5207.5|0
1617885090000|2021-04-08 12:31:30|5213.5|5207.5|5214|5208|5214|5208|5213.5|5207.5|0
1617885100000|2021-04-08 12:31:40|||||||||1
1617885110000|2021-04-08 12:31:50|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.5|5207.5|0
1617885130000|2021-04-08 12:32:10|5214|5208|5214.5|5208.5|5214.5|5208.5|5214|5208|3
1617885140000|2021-04-08 12:32:20|5214.3|5208.3|5214|5208|5214.3|5208.3|5214|5208|2
1617885150000|2021-04-08 12:32:30|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|0
1617885160000|2021-04-08 12:32:40|5213.8|5207.8|5214.3|5208.3|5214.8|5208.8|5213.8|5207.8|2
1617885170000|2021-04-08 12:32:50|5214.5|5208.5|5215|5209|5215.5|5209.5|5214.1|5208.1|3
1617885180000|2021-04-08 12:33:00|5214.8|5208.8|5215|5209|5215.3|5209.3|5214|5208|17
1617885190000|2021-04-08 12:33:10|5215.3|5209.3|5215|5209|5215.3|5209.3|5215|5209|0
1617885210000|2021-04-08 12:33:30|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5214.8|5208.8|12
1617885220000|2021-04-08 12:33:40|5215|5209|5215.3|5209.3|5215.3|5209.3|5215|5209|2
1617885230000|2021-04-08 12:33:50|5215|5209|5215|5209|5215|5209|5215|5209|7
1617885240000|2021-04-08 12:34:00|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5215.3|5209.3|4
1617885250000|2021-04-08 12:34:10|||||||||4
1617885260000|2021-04-08 12:34:20|||||||||4
1617885270000|2021-04-08 12:34:30|5215.8|5209.8|5217|5211|5217|5211|5215.8|5209.8|8
1617885280000|2021-04-08 12:34:40|5217.3|5211.3|5217|5211|5217.3|5211.3|5217|5211|2
1617885290000|2021-04-08 12:34:50|5216.3|5210.3|5216.3|5210.3|5216.6|5210.6|5216.3|5210.3|26
1617885300000|2021-04-08 12:35:00|5215.8|5209.8|5214.3|5208.3|5215.8|5209.8|5213.3|5207.3|24
1617885310000|2021-04-08 12:35:10|5214.6|5208.6|5213.3|5207.3|5214.8|5208.8|5213.3|5207.3|2
1617885320000|2021-04-08 12:35:20|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1617885330000|2021-04-08 12:35:30|5211.8|5205.8|5210.8|5204.8|5211.8|5205.8|5210.8|5204.8|16
1617885340000|2021-04-08 12:35:40|5210|5204|5208.5|5202.5|5210|5204|5208.5|5202.5|31
1617885350000|2021-04-08 12:35:50|5208.3|5202.3|5208.3|5202.3|5208.5|5202.5|5208.3|5202.3|2
1617885360000|2021-04-08 12:36:00|5207.8|5201.8|5207.5|5201.5|5207.8|5201.8|5207.5|5201.5|7
1617885370000|2021-04-08 12:36:10|5207.3|5201.3|5206.8|5200.8|5207.3|5201.3|5206.8|5200.8|1
1617885380000|2021-04-08 12:36:20|5206.6|5200.6|5205.8|5199.8|5206.9|5200.9|5205.8|5199.8|7
1617885390000|2021-04-08 12:36:30|5206.1|5200.1|5205.9|5199.9|5206.1|5200.1|5205.6|5199.6|5
1617885400000|2021-04-08 12:36:40|5206.4|5200.4|5206.9|5200.9|5206.9|5200.9|5206.4|5200.4|3
1617885410000|2021-04-08 12:36:50|||||||||1
1617885420000|2021-04-08 12:37:00|5207.3|5201.3|5209.9|5203.9|5209.9|5203.9|5207.3|5201.3|3
1617885430000|2021-04-08 12:37:10|5208.4|5202.4|5208.6|5202.6|5208.9|5202.9|5208.4|5202.4|4
1617885440000|2021-04-08 12:37:20|5208.4|5202.4|5204.9|5198.9|5208.4|5202.4|5204.9|5198.9|12
1617885450000|2021-04-08 12:37:30|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|2
1617885460000|2021-04-08 12:37:40|5204.8|5198.8|5205.5|5199.5|5205.7|5199.7|5204.8|5198.8|5
1617885470000|2021-04-08 12:37:50|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|1
1617885480000|2021-04-08 12:38:00|5205.5|5199.5|5208.3|5202.3|5208.3|5202.3|5205.3|5199.3|8
1617885490000|2021-04-08 12:38:10|5207.1|5201.1|5206.8|5200.8|5207.1|5201.1|5206.8|5200.8|3
1617885500000|2021-04-08 12:38:20|5206.9|5200.9|5206.4|5200.4|5206.9|5200.9|5206.4|5200.4|3
1617885520000|2021-04-08 12:38:40|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|4
1617885550000|2021-04-08 12:39:10|5205.6|5199.6|5206.6|5200.6|5207.4|5201.4|5205.6|5199.6|6
1617885560000|2021-04-08 12:39:20|5206.4|5200.4|5206.9|5200.9|5206.9|5200.9|5205.9|5199.9|0
1617885570000|2021-04-08 12:39:30|5206.7|5200.7|5206.9|5200.9|5206.9|5200.9|5205.4|5199.4|3
1617885590000|2021-04-08 12:39:50|5205.9|5199.9|5203.7|5197.7|5205.9|5199.9|5202.9|5196.9|9
1617885600000|2021-04-08 12:40:00|5203.9|5197.9|5202.9|5196.9|5204.4|5198.4|5202.4|5196.4|4
1617885610000|2021-04-08 12:40:10|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.1|5197.1|0
1617885620000|2021-04-08 12:40:20|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|2
1617885630000|2021-04-08 12:40:30|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.1|5197.1|5
1617885640000|2021-04-08 12:40:40|5203.9|5197.9|5205|5199|5205.3|5199.3|5203.4|5197.4|5
1617885650000|2021-04-08 12:40:50|5205.5|5199.5|5208.1|5202.1|5208.1|5202.1|5205.5|5199.5|10
1617885660000|2021-04-08 12:41:00|5208.6|5202.6|5211.9|5205.9|5212.1|5206.1|5208.6|5202.6|23
1617885670000|2021-04-08 12:41:10|5212.7|5206.7|5213.9|5207.9|5214.4|5208.4|5212.7|5206.7|5
1617885680000|2021-04-08 12:41:20|5213.7|5207.7|5213.2|5207.2|5214|5208|5213.2|5207.2|11
1617885690000|2021-04-08 12:41:30|5213.4|5207.4|5213.2|5207.2|5213.4|5207.4|5212.9|5206.9|2
1617885700000|2021-04-08 12:41:40|5212.6|5206.6|5211.7|5205.7|5212.6|5206.6|5211.7|5205.7|4
1617885720000|2021-04-08 12:42:00|5210.7|5204.7|5211.7|5205.7|5211.7|5205.7|5210.7|5204.7|6
1617885740000|2021-04-08 12:42:20|5212.2|5206.2|5212.2|5206.2|5212.7|5206.7|5212.2|5206.2|2
1617885750000|2021-04-08 12:42:30|5211.7|5205.7|5212.2|5206.2|5212.2|5206.2|5211.4|5205.4|2
1617885760000|2021-04-08 12:42:40|5211.9|5205.9|5211.7|5205.7|5211.9|5205.9|5211.7|5205.7|5
1617885770000|2021-04-08 12:42:50|5211.1|5205.1|5208.2|5202.2|5211.1|5205.1|5208.2|5202.2|13
1617885780000|2021-04-08 12:43:00|5207.4|5201.4|5207.9|5201.9|5207.9|5201.9|5207.1|5201.1|6
1617885790000|2021-04-08 12:43:10|5208.2|5202.2|5209.9|5203.9|5209.9|5203.9|5208.2|5202.2|4
1617885800000|2021-04-08 12:43:20|5210.2|5204.2|5209.9|5203.9|5210.2|5204.2|5209.9|5203.9|1
1617885810000|2021-04-08 12:43:30|5207.6|5201.6|5207.9|5201.9|5207.9|5201.9|5207.6|5201.6|1
1617885820000|2021-04-08 12:43:40|5208.2|5202.2|5209.9|5203.9|5210.2|5204.2|5208.2|5202.2|2
1617885830000|2021-04-08 12:43:50|5209.2|5203.2|5208.2|5202.2|5209.2|5203.2|5208.2|5202.2|1
1617885840000|2021-04-08 12:44:00|5208.1|5202.1|5208|5202|5208.1|5202.1|5208|5202|1
1617885850000|2021-04-08 12:44:10|5205.6|5199.6|5210.8|5200.8|5210.8|5201.8|5205.5|5199.5|12
1617885860000|2021-04-08 12:44:20|5207.4|5201.4|5205.7|5199.7|5207.4|5201.4|5205.7|5199.7|0
1617885870000|2021-04-08 12:44:30|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|2
1617885880000|2021-04-08 12:44:40|5205|5199|5204.5|5198.5|5205|5199|5204.5|5198.5|1
1617885890000|2021-04-08 12:44:50|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|2
1617888600000|2021-04-08 13:30:00|5194.6|5179.6|5197.9|5191.9|5200.7|5194.7|5189.9|5179.6|122
1617888610000|2021-04-08 13:30:10|5198.5|5192.5|5202.5|5196.5|5203|5197|5198.5|5192.5|12
1617888620000|2021-04-08 13:30:20|5203.6|5197.6|5201.1|5195.1|5206.6|5198.8|5199|5193|64
1617888630000|2021-04-08 13:30:30|5199.8|5193.8|5208.3|5202.3|5208.8|5202.8|5199.8|5193.8|41
1617888640000|2021-04-08 13:30:40|5209.8|5203.8|5208|5202|5213.3|5207.3|5208|5202|15
1617888650000|2021-04-08 13:30:50|5208.3|5202.3|5210.9|5204.9|5210.9|5204.9|5208.1|5202.1|24
1617888660000|2021-04-08 13:31:00|5210.3|5204.3|5211.1|5205.1|5211.1|5205.1|5209.4|5203.4|29
1617888670000|2021-04-08 13:31:10|5210.9|5204.9|5208.9|5202.9|5210.9|5204.9|5208.9|5202.9|33
1617888680000|2021-04-08 13:31:20|5208.8|5202.8|5208|5202|5208.8|5202.8|5204.8|5198.8|12
1617888690000|2021-04-08 13:31:30|5208.2|5202.2|5208.8|5202.8|5209|5203|5207.8|5201.8|7
1617888700000|2021-04-08 13:31:40|5207.8|5201.8|5206.9|5200.9|5209|5203|5205.9|5199.9|8
1617888710000|2021-04-08 13:31:50|5207.1|5201.1|5202|5196|5207.1|5201.1|5201.5|5195.5|18
1617888720000|2021-04-08 13:32:00|5201.8|5195.8|5208.2|5202.2|5208.9|5202.9|5201.8|5195.8|32
1617888730000|2021-04-08 13:32:10|5208.4|5202.4|5215.4|5209.4|5215.4|5209.4|5208.4|5202.4|49
1617888740000|2021-04-08 13:32:20|5215.2|5209.2|5217.6|5211.6|5218.3|5212.3|5213|5207|36
1617888750000|2021-04-08 13:32:30|5218.3|5212.3|5219.8|5213.8|5221.6|5215.6|5218.3|5212.3|11
1617888760000|2021-04-08 13:32:40|5220.1|5214.1|5221.8|5215.8|5222.5|5216.5|5220.1|5214.1|26
1617888770000|2021-04-08 13:32:50|5222.5|5216.5|5222.8|5216.8|5223.3|5217.3|5221.3|5215.3|21
1617888780000|2021-04-08 13:33:00|5223.3|5217.3|5220.8|5214.8|5223.9|5217.9|5220|5214|34
1617888790000|2021-04-08 13:33:10|5220.3|5214.3|5218.3|5212.3|5220.8|5214.8|5218.3|5212.3|7
1617888800000|2021-04-08 13:33:20|5219|5213|5215.1|5209.1|5219|5213|5214.9|5208.9|11
1617888810000|2021-04-08 13:33:30|5214.1|5208.1|5214.9|5208.9|5214.9|5208.9|5213.7|5207.7|30
1617888820000|2021-04-08 13:33:40|5214.7|5208.7|5214.2|5208.2|5215.2|5209.2|5214.2|5208.2|12
1617888830000|2021-04-08 13:33:50|5214.4|5208.4|5214.9|5208.9|5214.9|5208.9|5214.4|5208.4|2
1617888840000|2021-04-08 13:34:00|5215.2|5209.2|5215.2|5209.2|5215.6|5209.6|5214.6|5208.6|37
1617888850000|2021-04-08 13:34:10|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5214.7|5208.7|6
1617888860000|2021-04-08 13:34:20|5215.1|5209.1|5215.5|5209.5|5216|5210|5215.1|5209.1|8
1617888870000|2021-04-08 13:34:30|5215.8|5209.8|5216.7|5210.7|5216.7|5210.7|5215.8|5209.8|21
1617888880000|2021-04-08 13:34:40|5216.5|5210.5|5216.4|5210.4|5216.5|5210.5|5216|5210|7
1617888890000|2021-04-08 13:34:50|5215.7|5209.7|5219|5213|5219.5|5213.5|5215.7|5209.7|17
1617888900000|2021-04-08 13:35:00|5219.5|5213.5|5218.3|5212.3|5223.7|5217.7|5218.3|5212.3|29
1617888910000|2021-04-08 13:35:10|5218.8|5212.8|5222.3|5216.3|5222.3|5216.3|5218.8|5212.8|3
1617888920000|2021-04-08 13:35:20|5223.3|5217.3|5222.5|5216.5|5225.8|5219.8|5222.3|5216.3|12
1617888930000|2021-04-08 13:35:30|5221.9|5215.9|5226.1|5220.1|5226.1|5220.1|5221.7|5215.7|11
1617888940000|2021-04-08 13:35:40|5225.8|5219.8|5225.6|5219.6|5226.1|5220.1|5224.1|5218.1|13
1617888950000|2021-04-08 13:35:50|5226.1|5220.1|5226.6|5220.6|5226.6|5220.6|5225.3|5219.3|8
1617888960000|2021-04-08 13:36:00|5225.8|5219.8|5226.1|5220.1|5226.1|5220.1|5225.6|5219.6|9
1617888970000|2021-04-08 13:36:10|5226.4|5220.4|5229.4|5223.4|5230.2|5224.2|5226.4|5220.4|42
1617888980000|2021-04-08 13:36:20|5230|5224|5227.7|5221.7|5230|5224|5227.7|5221.7|24
1617888990000|2021-04-08 13:36:30|5228.2|5222.2|5225.4|5219.4|5228.2|5222.2|5224.5|5218.5|17
1617889000000|2021-04-08 13:36:40|5225.7|5219.7|5228.1|5222.1|5229.9|5223.9|5225.7|5219.7|4
1617889010000|2021-04-08 13:36:50|5228.4|5222.4|5228.7|5222.7|5229.2|5223.2|5228.1|5222.1|3
1617889020000|2021-04-08 13:37:00|5229.2|5223.2|5231.7|5225.7|5231.7|5225.7|5229.2|5223.2|6
1617889030000|2021-04-08 13:37:10|5232|5226|5233.1|5227.1|5233.1|5227.1|5232|5226|27
1617889040000|2021-04-08 13:37:20|5232.8|5226.8|5232|5226|5233.3|5227.3|5232|5226|25
1617889050000|2021-04-08 13:37:30|5229.6|5223.6|5226.3|5220.3|5229.8|5223.8|5225|5219|14
1617889060000|2021-04-08 13:37:40|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|7
1617889070000|2021-04-08 13:37:50|5226.8|5220.8|5227.3|5221.3|5228.1|5222.1|5226.8|5220.8|6
1617889080000|2021-04-08 13:38:00|5227.6|5221.6|5225|5219|5227.6|5221.6|5225|5219|19
1617889090000|2021-04-08 13:38:10|5225.5|5219.5|5227.3|5221.3|5229|5223|5225.5|5219.5|8
1617889100000|2021-04-08 13:38:20|5227.6|5221.6|5230.3|5224.3|5230.3|5224.3|5227.6|5221.6|9
1617889110000|2021-04-08 13:38:30|5230|5224|5229.7|5223.7|5230|5224|5228.9|5222.9|19
1617889120000|2021-04-08 13:38:40|5230.2|5224.2|5229.9|5223.9|5230.5|5224.5|5229.4|5223.4|13
1617889130000|2021-04-08 13:38:50|5229.7|5223.7|5226.7|5220.7|5229.7|5223.7|5226.7|5220.7|4
1617889140000|2021-04-08 13:39:00|5227.2|5221.2|5227.1|5221.1|5228|5222|5226.4|5220.4|13
1617889150000|2021-04-08 13:39:10|5226.8|5220.8|5225.8|5219.8|5226.8|5220.8|5225.6|5219.6|2
1617889160000|2021-04-08 13:39:20|5226.1|5220.1|5224.6|5218.6|5226.1|5220.1|5224.3|5218.3|5
1617889170000|2021-04-08 13:39:30|5224.3|5218.3|5221.8|5215.8|5224.3|5218.3|5221.6|5215.6|12
1617889180000|2021-04-08 13:39:40|5221.3|5215.3|5222.8|5216.8|5223|5217|5220.3|5214.3|3
1617889190000|2021-04-08 13:39:50|5223|5217|5224.5|5218.5|5225.3|5219.3|5223|5217|15
1617889200000|2021-04-08 13:40:00|5225.2|5219.2|5225.5|5219.5|5227|5221|5225.2|5219.2|25
1617889210000|2021-04-08 13:40:10|5226.3|5220.3|5228.5|5222.5|5228.5|5222.5|5225.8|5219.8|15
1617889220000|2021-04-08 13:40:20|5229.3|5223.3|5229.1|5223.1|5229.3|5223.3|5228.8|5222.8|7
1617889230000|2021-04-08 13:40:30|5228.5|5222.5|5227.1|5221.1|5228.5|5222.5|5227|5221|7
1617889240000|2021-04-08 13:40:40|5227.3|5221.3|5228.7|5222.7|5229.5|5223.5|5227.3|5221.3|18
1617889250000|2021-04-08 13:40:50|5228.4|5222.4|5225.7|5219.7|5229.7|5223.7|5225.4|5219.4|7
1617889260000|2021-04-08 13:41:00|5226|5220|5224.4|5218.4|5226.2|5220.2|5224.4|5218.4|8
1617889270000|2021-04-08 13:41:10|5223.9|5217.9|5223.3|5217.3|5224.4|5218.4|5223.3|5217.3|6
1617889280000|2021-04-08 13:41:20|5223.6|5217.6|5220.8|5214.8|5223.6|5217.6|5220.8|5214.8|26
1617889290000|2021-04-08 13:41:30|5220.5|5214.5|5220.3|5214.3|5220.5|5214.5|5220.3|5214.3|7
1617889300000|2021-04-08 13:41:40|5220.5|5214.5|5220.1|5214.1|5220.5|5214.5|5220.1|5214.1|1
1617889310000|2021-04-08 13:41:50|5220.7|5214.7|5223.7|5217.7|5223.7|5217.7|5220.7|5214.7|18
1617889320000|2021-04-08 13:42:00|5223.9|5217.9|5227.2|5221.2|5227.2|5221.2|5223.1|5217.1|20
1617889330000|2021-04-08 13:42:10|5227.4|5221.4|5222|5216|5227.9|5221.9|5220.8|5214.8|24
1617889340000|2021-04-08 13:42:20|5221.3|5215.3|5220.8|5214.8|5221.3|5215.3|5220.3|5214.3|11
1617889350000|2021-04-08 13:42:30|||||||||8
1617889360000|2021-04-08 13:42:40|5221.3|5215.3|5222.8|5216.8|5223.3|5217.3|5221.3|5215.3|16
1617889370000|2021-04-08 13:42:50|5223|5217|5223.9|5217.9|5224.2|5218.2|5223|5217|5
1617889380000|2021-04-08 13:43:00|5224.2|5218.2|5226.2|5220.2|5228.9|5222.9|5224.2|5218.2|21
1617889390000|2021-04-08 13:43:10|5225.9|5219.9|5226.2|5220.2|5226.2|5220.2|5225.9|5219.9|1
1617889400000|2021-04-08 13:43:20|5227.9|5221.9|5226.7|5220.7|5228.7|5222.7|5226.7|5220.7|7
1617889410000|2021-04-08 13:43:30|5225.4|5219.4|5227.2|5221.2|5227.2|5221.2|5225.4|5219.4|4
1617889420000|2021-04-08 13:43:40|5227.4|5221.4|5227.9|5221.9|5228.2|5222.2|5227.4|5221.4|4
1617889430000|2021-04-08 13:43:50|5228.7|5222.7|5229.2|5223.2|5229.4|5223.4|5228.7|5222.7|8
1617889440000|2021-04-08 13:44:00|5229.4|5223.4|5231.9|5225.9|5231.9|5225.9|5229.4|5223.4|38
1617889450000|2021-04-08 13:44:10|5232.2|5226.2|5234.8|5228.8|5235.5|5229.5|5232.2|5226.2|14
1617889460000|2021-04-08 13:44:20|5235.8|5229.8|5236.8|5230.8|5236.8|5230.8|5234.5|5228.5|21
1617889470000|2021-04-08 13:44:30|5236|5230|5233.8|5227.8|5236|5230|5233.8|5227.8|14
1617889480000|2021-04-08 13:44:40|5234.1|5228.1|5235.3|5229.3|5235.6|5229.6|5234.1|5228.1|18
1617889490000|2021-04-08 13:44:50|5234.8|5228.8|5234.5|5228.5|5235.3|5229.3|5233.8|5227.8|6
1617889500000|2021-04-08 13:45:00|5234.8|5228.8|5237|5231|5241.5|5235.5|5234.2|5228.2|36
1617889510000|2021-04-08 13:45:10|5236.7|5230.7|5242.8|5236.8|5243.3|5237.3|5236.7|5230.7|49
1617889520000|2021-04-08 13:45:20|5243.3|5237.3|5242.3|5236.3|5243.3|5237.3|5242.3|5236.3|14
1617889530000|2021-04-08 13:45:30|5243|5237|5246.1|5240.1|5246.1|5240.1|5239.8|5233.8|33
1617889540000|2021-04-08 13:45:40|5245.6|5239.6|5244.8|5238.8|5245.8|5239.8|5242.8|5236.8|30
1617889550000|2021-04-08 13:45:50|5244.6|5238.6|5244.8|5238.8|5245.6|5239.6|5244.6|5238.6|9
1617889560000|2021-04-08 13:46:00|5245.3|5239.3|5242.8|5236.8|5245.8|5239.8|5242.5|5236.5|23
1617889570000|2021-04-08 13:46:10|5243.3|5237.3|5240.8|5234.8|5243.3|5237.3|5240.8|5234.8|7
1617889580000|2021-04-08 13:46:20|5240.5|5234.5|5240.7|5234.7|5241.2|5235.2|5239.9|5233.9|12
1617889590000|2021-04-08 13:46:30|5240.9|5234.9|5239.4|5233.4|5241.4|5235.4|5239.4|5233.4|16
1617889600000|2021-04-08 13:46:40|5239.6|5233.6|5239.1|5233.1|5239.6|5233.6|5238.9|5232.9|18
1617889610000|2021-04-08 13:46:50|5238.9|5232.9|5239.1|5233.1|5239.5|5233.5|5238.8|5232.8|27
1617889620000|2021-04-08 13:47:00|5238.4|5232.4|5239.7|5233.7|5239.7|5233.7|5238.4|5232.4|15
1617889630000|2021-04-08 13:47:10|5239.6|5233.6|5240.6|5234.6|5240.7|5234.7|5239.4|5233.4|18
1617889640000|2021-04-08 13:47:20|5239.7|5233.7|5238.8|5232.8|5240.1|5234.1|5238.3|5232.3|23
1617889650000|2021-04-08 13:47:30|5239.4|5233.4|5239.1|5233.1|5239.6|5233.6|5238.8|5232.8|2
1617889660000|2021-04-08 13:47:40|5239.7|5233.7|5238.6|5232.6|5239.7|5233.7|5238.6|5232.6|14
1617889670000|2021-04-08 13:47:50|5238.8|5232.8|5238.5|5232.5|5238.8|5232.8|5238.5|5232.5|5
1617889680000|2021-04-08 13:48:00|5239.1|5233.1|5242.9|5236.9|5242.9|5236.9|5238.8|5232.8|24
1617889690000|2021-04-08 13:48:10|5242.7|5236.7|5242.4|5236.4|5242.7|5236.7|5241.1|5235.1|17
1617889700000|2021-04-08 13:48:20|5242.7|5236.7|5240.7|5234.7|5242.7|5236.7|5240.7|5234.7|13
1617889710000|2021-04-08 13:48:30|5244.4|5238.4|5244.2|5238.2|5245.2|5239.2|5243.9|5237.9|34
1617889720000|2021-04-08 13:48:40|5243.7|5237.7|5243.8|5237.8|5244|5238|5243.5|5237.5|15
1617889730000|2021-04-08 13:48:50|5244|5238|5243.8|5237.8|5244.3|5238.3|5243.8|5237.8|3
1617889740000|2021-04-08 13:49:00|5244|5238|5245.3|5239.3|5245.3|5239.3|5244|5238|14
1617889750000|2021-04-08 13:49:10|5244.7|5238.7|5244.2|5238.2|5244.7|5238.7|5243.2|5237.2|18
1617889760000|2021-04-08 13:49:20|5244.5|5238.5|5242.8|5236.8|5244.8|5238.8|5242.8|5236.8|15
1617889770000|2021-04-08 13:49:30|5242.7|5236.7|5241.2|5235.2|5243.5|5237.5|5240.9|5234.9|8
1617889780000|2021-04-08 13:49:40|5241.5|5235.5|5239.7|5233.7|5241.7|5235.7|5239.4|5233.4|7
1617889790000|2021-04-08 13:49:50|5239.4|5233.4|5240.7|5234.7|5240.9|5234.9|5239.4|5233.4|14
1617889800000|2021-04-08 13:50:00|5241.2|5235.2|5242.5|5236.5|5244|5238|5241.2|5235.2|27
1617889810000|2021-04-08 13:50:10|5242.8|5236.8|5242.2|5236.2|5243.2|5237.2|5242|5236|14
1617889820000|2021-04-08 13:50:20|5242.4|5236.4|5241.9|5235.9|5242.4|5236.4|5241.9|5235.9|1
1617889830000|2021-04-08 13:50:30|5242.2|5236.2|5242.4|5236.4|5242.4|5236.4|5241.9|5235.9|2
1617889840000|2021-04-08 13:50:40|5243.4|5237.4|5242.6|5236.6|5243.7|5237.7|5242.4|5236.4|16
1617889850000|2021-04-08 13:50:50|5242.4|5236.4|5242.4|5236.4|5242.6|5236.6|5242.4|5236.4|11
1617889860000|2021-04-08 13:51:00|5242.9|5236.9|5243.1|5237.1|5243.1|5237.1|5242.9|5236.9|17
1617889870000|2021-04-08 13:51:10|5242.6|5236.6|5243.4|5237.4|5243.4|5237.4|5242.6|5236.6|3
1617889880000|2021-04-08 13:51:20|5243.6|5237.6|5243.6|5237.6|5244.4|5238.4|5243.4|5237.4|5
1617889890000|2021-04-08 13:51:30|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|14
1617889900000|2021-04-08 13:51:40|5243.6|5237.6|5242.6|5236.6|5243.6|5237.6|5242.6|5236.6|4
1617889910000|2021-04-08 13:51:50|5241.6|5235.6|5239.9|5233.9|5241.6|5235.6|5239.9|5233.9|5
1617889920000|2021-04-08 13:52:00|5239.6|5233.6|5240.6|5234.6|5241.6|5235.6|5239.6|5233.6|29
1617889930000|2021-04-08 13:52:10|5240.4|5234.4|5239.9|5233.9|5240.9|5234.9|5239.1|5233.1|2
1617889940000|2021-04-08 13:52:20|5240.4|5234.4|5240.1|5234.1|5240.4|5234.4|5240.1|5234.1|9
1617889950000|2021-04-08 13:52:30|5240.9|5234.9|5242.1|5236.1|5242.1|5236.1|5240.9|5234.9|0
1617889960000|2021-04-08 13:52:40|5242.6|5236.6|5246.9|5240.9|5246.9|5240.9|5242.6|5236.6|33
1617889970000|2021-04-08 13:52:50|5246.1|5240.1|5246.7|5240.7|5246.7|5240.7|5246.1|5240.1|33
1617889980000|2021-04-08 13:53:00|5247.4|5241.4|5246.9|5240.9|5247.4|5241.4|5246.9|5240.9|22
1617889990000|2021-04-08 13:53:10|5247.2|5241.2|5247.1|5241.1|5247.2|5241.2|5246.9|5240.9|16
1617890000000|2021-04-08 13:53:20|5246.4|5240.4|5246.1|5240.1|5246.4|5240.4|5245.9|5239.9|18
1617890010000|2021-04-08 13:53:30|5245.9|5239.9|5246.4|5240.4|5246.7|5240.7|5245.9|5239.9|26
1617890020000|2021-04-08 13:53:40|5246.7|5240.7|5247.4|5241.4|5247.4|5241.4|5246.7|5240.7|12
1617890030000|2021-04-08 13:53:50|5247.7|5241.7|5251.4|5245.4|5252|5246|5247.4|5241.4|18
1617890040000|2021-04-08 13:54:00|5251.7|5245.7|5254.4|5248.4|5256.7|5250.7|5251.7|5245.7|84
1617890050000|2021-04-08 13:54:10|5254.6|5248.6|5254.2|5248.2|5255.4|5249.4|5253.7|5247.7|55
1617890060000|2021-04-08 13:54:20|5254.5|5248.5|5254.2|5248.2|5255.2|5249.2|5253.7|5247.7|4
1617890070000|2021-04-08 13:54:30|5254.5|5248.5|5255.2|5249.2|5255.4|5249.4|5254.2|5248.2|20
1617890080000|2021-04-08 13:54:40|5254.7|5248.7|5257.5|5251.5|5257.5|5251.5|5254.7|5248.7|19
1617890090000|2021-04-08 13:54:50|5257.3|5251.3|5259.5|5253.5|5259.5|5253.5|5257.3|5251.3|33
1617890100000|2021-04-08 13:55:00|5259.8|5253.8|5260.8|5254.8|5261.1|5255.1|5259.5|5253.5|46
1617890110000|2021-04-08 13:55:10|5261.4|5255.4|5259.1|5253.1|5262.2|5256.2|5258.9|5252.9|42
1617890120000|2021-04-08 13:55:20|5259.4|5253.4|5261.5|5255.5|5261.5|5255.5|5259.4|5253.4|42
1617890130000|2021-04-08 13:55:30|5261.8|5255.8|5263.9|5257.9|5266.2|5260.2|5261.8|5255.8|51
1617890140000|2021-04-08 13:55:40|5263.6|5257.6|5264.4|5258.4|5265.9|5259.9|5263.2|5257.2|25
1617890150000|2021-04-08 13:55:50|5264.8|5258.8|5262.7|5256.7|5265.1|5259.1|5262.7|5256.7|17
1617890160000|2021-04-08 13:56:00|5263.7|5257.7|5262.9|5256.9|5265.7|5259.7|5262.4|5256.4|35
1617890170000|2021-04-08 13:56:10|5263.4|5257.4|5260.5|5254.5|5263.4|5257.4|5259|5253|34
1617890180000|2021-04-08 13:56:20|5260.8|5254.8|5260|5254|5261.3|5255.3|5259|5253|18
1617890190000|2021-04-08 13:56:30|5260.1|5254.1|5260|5254|5261.3|5255.3|5258.4|5252.4|4
1617890200000|2021-04-08 13:56:40|5260.3|5254.3|5260.8|5254.8|5261.3|5255.3|5260.3|5254.3|13
1617890210000|2021-04-08 13:56:50|5261|5255|5262|5256|5262.2|5256.2|5260.3|5254.3|23
1617890220000|2021-04-08 13:57:00|5262.2|5256.2|5266.3|5260.3|5267.5|5261.5|5262.2|5256.2|21
1617890230000|2021-04-08 13:57:10|5265.8|5259.8|5266.3|5260.3|5266.3|5260.3|5265.8|5259.8|3
1617890240000|2021-04-08 13:57:20|5266|5260|5263.9|5257.9|5266.3|5260.3|5263.2|5257.2|14
1617890250000|2021-04-08 13:57:30|5263.4|5257.4|5262.9|5256.9|5263.4|5257.4|5262.2|5256.2|4
1617890260000|2021-04-08 13:57:40|5262.7|5256.7|5262.4|5256.4|5262.9|5256.9|5262.2|5256.2|8
1617890270000|2021-04-08 13:57:50|5262.7|5256.7|5259.8|5253.8|5262.7|5256.7|5259.8|5253.8|10
1617890280000|2021-04-08 13:58:00|5260.3|5254.3|5263.3|5257.3|5263.3|5257.3|5260.3|5254.3|32
1617890290000|2021-04-08 13:58:10|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|4
1617890300000|2021-04-08 13:58:20|5263.2|5257.2|5260.7|5254.7|5264.2|5258.2|5260.4|5254.4|16
1617890310000|2021-04-08 13:58:30|5260.9|5254.9|5258.1|5252.1|5261.1|5255.1|5258.1|5252.1|5
1617890320000|2021-04-08 13:58:40|5258.6|5252.6|5256.1|5250.1|5258.6|5252.6|5256.1|5250.1|8
1617890330000|2021-04-08 13:58:50|5256.6|5250.6|5254.8|5248.8|5256.6|5250.6|5254.8|5248.8|40
1617890340000|2021-04-08 13:59:00|5254.6|5248.6|5255.3|5249.3|5255.3|5249.3|5253.6|5247.6|11
1617890350000|2021-04-08 13:59:10|5254.8|5248.8|5253.3|5247.3|5255.8|5249.8|5253.3|5247.3|6
1617890360000|2021-04-08 13:59:20|5253.6|5247.6|5254.3|5248.3|5254.8|5248.8|5253.6|5247.6|6
1617890370000|2021-04-08 13:59:30|5253.6|5247.6|5252.6|5246.6|5254.8|5248.8|5252.3|5246.3|13
1617890380000|2021-04-08 13:59:40|5252.8|5246.8|5243.5|5237.5|5253|5247|5242.5|5236.5|24
1617890390000|2021-04-08 13:59:50|5243.8|5237.8|5250|5244|5250.5|5244.5|5243.3|5237.3|28
1617890400000|2021-04-08 14:00:00|5249.8|5243.8|5251.4|5245.4|5252.4|5246.4|5248.5|5242.5|27
1617890410000|2021-04-08 14:00:10|5251.7|5245.7|5251.4|5245.4|5251.9|5245.9|5251.4|5245.4|7
1617890420000|2021-04-08 14:00:20|5253.2|5247.2|5253|5247|5253.2|5247.2|5253|5247|4
1617890430000|2021-04-08 14:00:30|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|12
1617890440000|2021-04-08 14:00:40|5250.9|5244.9|5249.2|5243.2|5250.9|5244.9|5247.7|5241.7|13
1617890450000|2021-04-08 14:00:50|5248.9|5242.9|5247.9|5241.9|5248.9|5242.9|5247.9|5241.9|0
1617890460000|2021-04-08 14:01:00|5248.2|5242.2|5248.9|5242.9|5250.2|5244.2|5248.2|5242.2|13
1617890470000|2021-04-08 14:01:10|5249.2|5243.2|5249.9|5243.9|5249.9|5243.9|5249.2|5243.2|1
1617890480000|2021-04-08 14:01:20|5250.2|5244.2|5249.4|5243.4|5250.2|5244.2|5248.9|5242.9|4
1617890490000|2021-04-08 14:01:30|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|3
1617890500000|2021-04-08 14:01:40|5250|5244|5249.9|5243.9|5251.2|5245.2|5249.9|5243.9|16
1617890510000|2021-04-08 14:01:50|5250.4|5244.4|5250.4|5244.4|5250.7|5244.7|5250.2|5244.2|2
1617890520000|2021-04-08 14:02:00|5250.7|5244.7|5252.4|5246.4|5252.4|5246.4|5250.7|5244.7|7
1617890530000|2021-04-08 14:02:10|5252.7|5246.7|5254.2|5248.2|5254.2|5248.2|5252.7|5246.7|3
1617890540000|2021-04-08 14:02:20|||||||||2
1617890550000|2021-04-08 14:02:30|5254.4|5248.4|5254.7|5248.7|5254.7|5248.7|5254.2|5248.2|2
1617890560000|2021-04-08 14:02:40|5254.4|5248.4|5258.2|5252.2|5259.2|5253.2|5254.4|5248.4|7
1617890570000|2021-04-08 14:02:50|5257.9|5251.9|5260.2|5254.2|5260.2|5254.2|5257.9|5251.9|7
1617890580000|2021-04-08 14:03:00|5260.4|5254.4|5259.6|5253.6|5262.1|5256.1|5258.8|5252.8|31
1617890590000|2021-04-08 14:03:10|5259.8|5253.8|5259.9|5253.9|5260.6|5254.6|5258.7|5252.7|22
1617890600000|2021-04-08 14:03:20|5259.7|5253.7|5259.7|5253.7|5260.7|5254.7|5259.7|5253.7|9
1617890610000|2021-04-08 14:03:30|5259.2|5253.2|5259.4|5253.4|5259.7|5253.7|5258.7|5252.7|9
1617890620000|2021-04-08 14:03:40|5259.7|5253.7|5263.2|5257.2|5264.4|5258.4|5259.7|5253.7|9
1617890630000|2021-04-08 14:03:50|5263.4|5257.4|5262.7|5256.7|5263.4|5257.4|5262|5256|3
1617890640000|2021-04-08 14:04:00|5263|5257|5264.2|5258.2|5265.5|5259.5|5262.7|5256.7|12
1617890650000|2021-04-08 14:04:10|5265|5259|5264.2|5258.2|5265|5259|5264.2|5258.2|4
1617890660000|2021-04-08 14:04:20|5264.5|5258.5|5264.1|5258.1|5265.3|5259.3|5264.1|5258.1|12
1617890670000|2021-04-08 14:04:30|5262.3|5256.3|5263.1|5257.1|5263.8|5257.8|5262.1|5256.1|3
1617890680000|2021-04-08 14:04:40|5262.6|5256.6|5254.3|5248.3|5262.6|5256.6|5254.1|5248.1|14
1617890690000|2021-04-08 14:04:50|5252.8|5246.8|5256.3|5250.3|5256.3|5250.3|5252.8|5246.8|13
1617890700000|2021-04-08 14:05:00|5257.1|5251.1|5261.4|5255.4|5261.4|5255.4|5257.1|5251.1|15
1617890710000|2021-04-08 14:05:10|5261.9|5255.9|5256.3|5250.3|5261.9|5255.9|5256.3|5250.3|18
1617890720000|2021-04-08 14:05:20|5256.5|5250.5|5256.3|5250.3|5257.3|5251.3|5253.8|5247.8|12
1617890730000|2021-04-08 14:05:30|5253.8|5247.8|5253.8|5247.8|5254.6|5248.6|5252.3|5246.3|7
1617890740000|2021-04-08 14:05:40|5252.9|5246.9|5251.8|5245.8|5252.9|5246.9|5251.3|5245.3|7
1617890750000|2021-04-08 14:05:50|5251.3|5245.3|5250.1|5244.1|5251.5|5245.5|5250.1|5244.1|6
1617890760000|2021-04-08 14:06:00|5250.3|5244.3|5250.1|5244.1|5250.3|5244.3|5250.1|5244.1|3
1617890770000|2021-04-08 14:06:10|5249.7|5243.7|5242.4|5236.4|5249.7|5243.7|5242.4|5236.4|31
1617890780000|2021-04-08 14:06:20|5242.8|5236.8|5242|5236|5242.8|5236.8|5241.8|5235.8|3
1617890790000|2021-04-08 14:06:30|5242.3|5236.3|5245|5239|5246.3|5240.3|5242|5236|3
1617890800000|2021-04-08 14:06:40|5245.3|5239.3|5244.5|5238.5|5245.8|5239.8|5244.5|5238.5|8
1617890810000|2021-04-08 14:06:50|5245.3|5239.3|5245.3|5239.3|5246.8|5240.8|5245.3|5239.3|17
1617890820000|2021-04-08 14:07:00|5245.5|5239.5|5246.3|5240.3|5247|5241|5245.5|5239.5|4
1617890830000|2021-04-08 14:07:10|5245.8|5239.8|5249.3|5243.3|5250.3|5244.3|5244.8|5238.8|6
1617890840000|2021-04-08 14:07:20|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248|5242|2
1617890850000|2021-04-08 14:07:30|5249.3|5243.3|5248.5|5242.5|5249.3|5243.3|5246.6|5240.6|22
1617890860000|2021-04-08 14:07:40|5248.3|5242.3|5242|5236|5248.3|5242.3|5242|5236|7
1617890870000|2021-04-08 14:07:50|5241.8|5235.8|5238.3|5232.3|5241.8|5235.8|5238.3|5232.3|8
1617890880000|2021-04-08 14:08:00|5238.5|5232.5|5242|5236|5242|5236|5238.5|5232.5|23
1617890890000|2021-04-08 14:08:10|5241.8|5235.8|5239.8|5233.8|5241.8|5235.8|5239.3|5233.3|28
1617890900000|2021-04-08 14:08:20|5239.3|5233.3|5237.5|5231.5|5239.3|5233.3|5237.3|5231.3|14
1617890910000|2021-04-08 14:08:30|5238.5|5232.5|5238.3|5232.3|5238.5|5232.5|5237|5231|19
1617890920000|2021-04-08 14:08:40|5239.3|5233.3|5236.8|5230.8|5239.3|5233.3|5236.3|5230.3|4
1617890930000|2021-04-08 14:08:50|5237|5231|5237.3|5231.3|5238.5|5232.5|5237|5231|2
1617890940000|2021-04-08 14:09:00|5237.5|5231.5|5238.3|5232.3|5238.3|5232.3|5237.3|5231.3|6
1617890950000|2021-04-08 14:09:10|5238.5|5232.5|5238.3|5232.3|5238.5|5232.5|5238|5232|11
1617890960000|2021-04-08 14:09:20|5238|5232|5240|5234|5240|5234|5237|5231|7
1617890970000|2021-04-08 14:09:30|5239.7|5233.7|5238.1|5232.1|5239.7|5233.7|5237.8|5231.8|8
1617890980000|2021-04-08 14:09:40|||||||||5
1617890990000|2021-04-08 14:09:50|5238.5|5232.5|5238.1|5232.1|5238.5|5232.5|5238.1|5232.1|0
1617891000000|2021-04-08 14:10:00|5237.8|5231.8|5238.4|5232.4|5238.4|5232.4|5237.6|5231.6|18
1617891010000|2021-04-08 14:10:10|5238.6|5232.6|5240.4|5234.4|5240.7|5234.7|5238.6|5232.6|8
1617891020000|2021-04-08 14:10:20|5241.2|5235.2|5242.7|5236.7|5242.7|5236.7|5240.8|5234.8|6
1617891030000|2021-04-08 14:10:30|5242.9|5236.9|5245.7|5239.7|5245.7|5239.7|5242.9|5236.9|7
1617891040000|2021-04-08 14:10:40|5246.4|5240.4|5246.4|5240.4|5248.7|5242.7|5245.7|5239.7|18
1617891050000|2021-04-08 14:10:50|5246.1|5240.1|5248.4|5242.4|5248.4|5242.4|5245.9|5239.9|2
1617891060000|2021-04-08 14:11:00|5248.7|5242.7|5246.9|5240.9|5248.9|5242.9|5246.9|5240.9|4
1617891070000|2021-04-08 14:11:10|5247.2|5241.2|5247.4|5241.4|5247.4|5241.4|5247.2|5241.2|1
1617891080000|2021-04-08 14:11:20|5246.9|5240.9|5247.4|5241.4|5247.4|5241.4|5246.7|5240.7|1
1617891090000|2021-04-08 14:11:30|5247.7|5241.7|5248.7|5242.7|5248.7|5242.7|5247.7|5241.7|2
1617891100000|2021-04-08 14:11:40|5247.7|5241.7|5247.4|5241.4|5247.7|5241.7|5245.7|5239.7|8
1617891110000|2021-04-08 14:11:50|5247.1|5241.1|5247.2|5241.2|5247.2|5241.2|5244.6|5238.6|19
1617891120000|2021-04-08 14:12:00|5247.6|5241.6|5250.1|5244.1|5250.1|5244.1|5247.4|5241.4|25
1617891130000|2021-04-08 14:12:10|5250.4|5244.4|5253.1|5247.1|5253.1|5247.1|5250.4|5244.4|14
1617891140000|2021-04-08 14:12:20|5253.4|5247.4|5250.8|5244.8|5253.4|5247.4|5249.1|5243.1|10
1617891150000|2021-04-08 14:12:30|5249.8|5243.8|5249.8|5243.8|5250.3|5244.3|5249.5|5243.5|6
1617891160000|2021-04-08 14:12:40|5250.3|5244.3|5251|5245|5251.1|5245.1|5249.1|5243.1|41
1617891170000|2021-04-08 14:12:50|5251.3|5245.3|5251.8|5245.8|5252|5246|5251.3|5245.3|37
1617891180000|2021-04-08 14:13:00|5251|5245|5253|5247|5253.5|5247.5|5251|5245|11
1617891190000|2021-04-08 14:13:10|5253.3|5247.3|5253.5|5247.5|5254|5248|5253.3|5247.3|2
1617891210000|2021-04-08 14:13:30|5253.2|5247.2|5252.2|5246.2|5253.2|5247.2|5252.2|5246.2|4
1617891220000|2021-04-08 14:13:40|5252.5|5246.5|5252.5|5246.5|5252.5|5246.5|5252.3|5246.3|3
1617891230000|2021-04-08 14:13:50|5251.9|5245.9|5251.5|5245.5|5252.2|5246.2|5251.2|5245.2|5
1617891240000|2021-04-08 14:14:00|5251.2|5245.2|5252.5|5246.5|5252.5|5246.5|5251|5245|11
1617891250000|2021-04-08 14:14:10|5253|5247|5253.5|5247.5|5253.8|5247.8|5253|5247|2
1617891260000|2021-04-08 14:14:20|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253|5247|1
1617891270000|2021-04-08 14:14:30|5254.2|5248.2|5254.5|5248.5|5254.5|5248.5|5254.2|5248.2|2
1617891280000|2021-04-08 14:14:40|||||||||3
1617891290000|2021-04-08 14:14:50|5254.8|5248.8|5255.8|5249.8|5256|5250|5254.8|5248.8|3
1617891300000|2021-04-08 14:15:00|5255|5249|5255.2|5249.2|5255.5|5249.5|5254.2|5248.2|7
1617891310000|2021-04-08 14:15:10|5255.5|5249.5|5248.4|5242.4|5256|5250|5248.4|5242.4|38
1617891320000|2021-04-08 14:15:20|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5
1617891330000|2021-04-08 14:15:30|5246.8|5240.8|5243.6|5237.6|5246.8|5240.8|5243.6|5237.6|12
1617891340000|2021-04-08 14:15:40|5243.3|5237.3|5244.8|5238.8|5244.8|5238.8|5243.3|5237.3|6
1617891350000|2021-04-08 14:15:50|5245.3|5239.3|5245.3|5239.3|5245.8|5239.8|5245.3|5239.3|5
1617891360000|2021-04-08 14:16:00|5245.6|5239.6|5242.7|5236.7|5246.3|5240.3|5242.7|5236.7|23
1617891370000|2021-04-08 14:16:10|5243.3|5237.3|5244.2|5238.2|5244.2|5238.2|5242.9|5236.9|14
1617891380000|2021-04-08 14:16:20|5244.8|5238.8|5243.2|5237.2|5244.8|5238.8|5242.9|5236.9|12
1617891390000|2021-04-08 14:16:30|5242.7|5236.7|5243.7|5237.7|5243.7|5237.7|5242.7|5236.7|13
1617891400000|2021-04-08 14:16:40|5244|5238|5244|5238|5244.2|5238.2|5243.7|5237.7|70
1617891410000|2021-04-08 14:16:50|5243.7|5237.7|5243.5|5237.5|5243.7|5237.7|5243.5|5237.5|0
1617891420000|2021-04-08 14:17:00|5243.9|5237.9|5243.7|5237.7|5243.9|5237.9|5243.5|5237.5|1
1617891430000|2021-04-08 14:17:10|||||||||1
1617891440000|2021-04-08 14:17:20|5244|5238|5244|5238|5244|5238|5244|5238|9
1617891450000|2021-04-08 14:17:30|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|1
1617891460000|2021-04-08 14:17:40|5244|5238|5243.5|5237.5|5244|5238|5243.5|5237.5|3
1617891470000|2021-04-08 14:17:50|5243.8|5237.8|5244.3|5238.3|5244.3|5238.3|5243.8|5237.8|5
1617891480000|2021-04-08 14:18:00|5244.1|5238.1|5239.4|5233.4|5244.2|5238.2|5239.4|5233.4|28
1617891490000|2021-04-08 14:18:10|5239.9|5233.9|5239.9|5233.9|5240.9|5234.9|5239.6|5233.6|6
1617891500000|2021-04-08 14:18:20|5240.2|5234.2|5238.7|5232.7|5240.4|5234.4|5238.7|5232.7|11
1617891510000|2021-04-08 14:18:30|5238.2|5232.2|5238.3|5232.3|5238.3|5232.3|5238|5232|5
1617891520000|2021-04-08 14:18:40|5239.3|5233.3|5238.5|5232.5|5239.5|5233.5|5238.5|5232.5|5
1617891530000|2021-04-08 14:18:50|5238.3|5232.3|5238.3|5232.3|5238.3|5232.3|5238|5232|1
1617891540000|2021-04-08 14:19:00|5238.5|5232.5|5237.4|5231.4|5238.5|5232.5|5237.1|5231.1|20
1617891550000|2021-04-08 14:19:10|5237.6|5231.6|5236.9|5230.9|5238.3|5232.3|5236.9|5230.9|3
1617891560000|2021-04-08 14:19:20|5237.2|5231.2|5236.9|5230.9|5237.6|5231.6|5236.9|5230.9|15
1617891570000|2021-04-08 14:19:30|5237.1|5231.1|5235.3|5229.3|5237.3|5231.3|5234.6|5228.6|14
1617891580000|2021-04-08 14:19:40|5234.3|5228.3|5235.2|5229.2|5235.2|5229.2|5234.3|5228.3|10
1617891590000|2021-04-08 14:19:50|5233.1|5227.1|5233.9|5227.9|5233.9|5227.9|5233.1|5227.1|7
1617891600000|2021-04-08 14:20:00|5233.6|5227.6|5232.7|5226.7|5234.1|5228.1|5232.7|5226.7|4
1617891610000|2021-04-08 14:20:10|5232.4|5226.4|5231.2|5225.2|5232.7|5226.7|5231.2|5225.2|12
1617891620000|2021-04-08 14:20:20|5231.7|5225.7|5230.4|5224.4|5231.7|5225.7|5229.9|5223.9|19
1617891630000|2021-04-08 14:20:30|5229.8|5223.8|5228.3|5222.3|5229.8|5223.8|5228.3|5222.3|11
1617891640000|2021-04-08 14:20:40|5228.6|5222.6|5228.8|5222.8|5229|5223|5228.1|5222.1|6
1617891650000|2021-04-08 14:20:50|5229.3|5223.3|5230.3|5224.3|5230.3|5224.3|5229.3|5223.3|8
1617891660000|2021-04-08 14:21:00|5230.5|5224.5|5231|5225|5231|5225|5230.5|5224.5|5
1617891670000|2021-04-08 14:21:10|5231.3|5225.3|5227.6|5221.6|5231.3|5225.3|5227.6|5221.6|5
1617891680000|2021-04-08 14:21:20|5228.1|5222.1|5227.4|5221.4|5228.6|5222.6|5227.4|5221.4|5
1617891690000|2021-04-08 14:21:30|5227.7|5221.7|5235.7|5229.7|5235.9|5229.9|5227.7|5221.7|63
1617891700000|2021-04-08 14:21:40|5235.9|5229.9|5239.2|5233.2|5240|5234|5235.9|5229.9|17
1617891710000|2021-04-08 14:21:50|5239.5|5233.5|5244.1|5238.1|5244.1|5238.1|5239.5|5233.5|32
1617891720000|2021-04-08 14:22:00|5244.4|5238.4|5249.7|5243.7|5250.2|5244.2|5244.4|5238.4|33
1617891730000|2021-04-08 14:22:10|5250.2|5244.2|5249.9|5243.9|5250.4|5244.4|5248.9|5242.9|34
1617891740000|2021-04-08 14:22:20|5249.6|5243.6|5248.9|5242.9|5249.6|5243.6|5247.6|5241.6|25
1617891750000|2021-04-08 14:22:30|5249.2|5243.2|5248.9|5242.9|5250.2|5244.2|5248.9|5242.9|20
1617891760000|2021-04-08 14:22:40|5249.7|5243.7|5251.2|5245.2|5252.2|5246.2|5249.7|5243.7|5
1617891770000|2021-04-08 14:22:50|5251.4|5245.4|5248.6|5242.6|5251.4|5245.4|5248.6|5242.6|27
1617891780000|2021-04-08 14:23:00|5248.4|5242.4|5248.4|5242.4|5249.4|5243.4|5248.4|5242.4|8
1617891790000|2021-04-08 14:23:10|5248.6|5242.6|5249.4|5243.4|5249.4|5243.4|5247.8|5241.8|27
1617891800000|2021-04-08 14:23:20|5248.8|5242.8|5246.6|5240.6|5248.8|5242.8|5246.6|5240.6|17
1617891810000|2021-04-08 14:23:30|5246.8|5240.8|5247.3|5241.3|5247.6|5241.6|5246.6|5240.6|6
1617891820000|2021-04-08 14:23:40|5247.6|5241.6|5244.8|5238.8|5247.8|5241.8|5244.8|5238.8|3
1617891830000|2021-04-08 14:23:50|5245.6|5239.6|5244.1|5238.1|5245.6|5239.6|5243.8|5237.8|1
1617891840000|2021-04-08 14:24:00|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|4
1617891850000|2021-04-08 14:24:10|5245.6|5239.6|5245.6|5239.6|5247.6|5241.6|5245.1|5239.1|7
1617891860000|2021-04-08 14:24:20|5245.3|5239.3|5243.8|5237.8|5245.3|5239.3|5243.8|5237.8|9
1617891870000|2021-04-08 14:24:30|5243.5|5237.5|5241.7|5235.7|5243.5|5237.5|5241.7|5235.7|3
1617891890000|2021-04-08 14:24:50|5241.2|5235.2|5239.9|5233.9|5241.2|5235.2|5238.9|5232.9|4
1617891900000|2021-04-08 14:25:00|5240.2|5234.2|5241.2|5235.2|5241.5|5235.5|5240.2|5234.2|8
1617891910000|2021-04-08 14:25:10|5241.5|5235.5|5241.2|5235.2|5241.5|5235.5|5241.2|5235.2|2
1617891920000|2021-04-08 14:25:20|5240.9|5234.9|5242.2|5236.2|5242.2|5236.2|5240.9|5234.9|3
1617891930000|2021-04-08 14:25:30|5242.4|5236.4|5241.2|5235.2|5242.9|5236.9|5241.2|5235.2|9
1617891940000|2021-04-08 14:25:40|5240.9|5234.9|5240.7|5234.7|5240.9|5234.9|5240.7|5234.7|7
1617891950000|2021-04-08 14:25:50|5240.4|5234.4|5241.7|5235.7|5241.7|5235.7|5240.4|5234.4|11
1617891960000|2021-04-08 14:26:00|5242.7|5236.7|5243.7|5237.7|5243.9|5237.9|5242.7|5236.7|15
1617891970000|2021-04-08 14:26:10|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.4|5237.4|21
1617891980000|2021-04-08 14:26:20|5243.2|5237.2|5243.5|5237.5|5243.5|5237.5|5243.2|5237.2|39
1617891990000|2021-04-08 14:26:30|5243.7|5237.7|5243.9|5237.9|5243.9|5237.9|5243.7|5237.7|1
1617892000000|2021-04-08 14:26:40|5243.5|5237.5|5245.4|5239.4|5245.4|5239.4|5243.5|5237.5|4
1617892010000|2021-04-08 14:26:50|5244.9|5238.9|5244.4|5238.4|5245.2|5239.2|5244.4|5238.4|2
1617892020000|2021-04-08 14:27:00|5244.2|5238.2|5239.5|5233.5|5245.4|5239.4|5238.8|5232.8|34
1617892030000|2021-04-08 14:27:10|5239.8|5233.8|5236.5|5230.5|5239.8|5233.8|5236.5|5230.5|8
1617892040000|2021-04-08 14:27:20|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|3
1617892050000|2021-04-08 14:27:30|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|2
1617892060000|2021-04-08 14:27:40|5238.1|5232.1|5240.4|5234.4|5240.4|5234.4|5237.5|5231.5|18
1617892070000|2021-04-08 14:27:50|5240.1|5234.1|5240.8|5234.8|5240.8|5234.8|5240.1|5234.1|2
1617892080000|2021-04-08 14:28:00|5240.5|5234.5|5239.4|5233.4|5240.5|5234.5|5239.1|5233.1|7
1617892090000|2021-04-08 14:28:10|5239.1|5233.1|5240.4|5234.4|5240.4|5234.4|5239.1|5233.1|6
1617892100000|2021-04-08 14:28:20|5240.8|5234.8|5241.1|5235.1|5241.1|5235.1|5240.8|5234.8|2
1617892110000|2021-04-08 14:28:30|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|11
1617892120000|2021-04-08 14:28:40|5243|5237|5242.8|5236.8|5243|5237|5242.8|5236.8|9
1617892140000|2021-04-08 14:29:00|5242|5236|5239.5|5233.5|5242|5236|5239.5|5233.5|27
1617892150000|2021-04-08 14:29:10|5240|5234|5239.8|5233.8|5240.5|5234.5|5239.5|5233.5|4
1617892160000|2021-04-08 14:29:20|5240.3|5234.3|5240|5234|5240.3|5234.3|5239.7|5233.7|8
1617892170000|2021-04-08 14:29:30|5239.7|5233.7|5237.1|5231.1|5239.7|5233.7|5236.6|5230.6|24
1617892180000|2021-04-08 14:29:40|5236.8|5230.8|5237.1|5231.1|5237.1|5231.1|5236.6|5230.6|29
1617892190000|2021-04-08 14:29:50|5237.3|5231.3|5235.8|5229.8|5237.3|5231.3|5235.8|5229.8|8
1617892200000|2021-04-08 14:30:00|5235.6|5229.6|5234.9|5228.9|5236.1|5230.1|5234.9|5228.9|18
1617892210000|2021-04-08 14:30:10|5234.7|5228.7|5231.9|5225.9|5235.2|5229.2|5231.9|5225.9|7
1617892220000|2021-04-08 14:30:20|5232.2|5226.2|5236.8|5230.8|5237.3|5231.3|5232.2|5226.2|16
1617892230000|2021-04-08 14:30:30|5237.5|5231.5|5236.8|5230.8|5237.8|5231.8|5235.8|5229.8|9
1617892240000|2021-04-08 14:30:40|5237.1|5231.1|5237.8|5231.8|5238.1|5232.1|5236.5|5230.5|7
1617892250000|2021-04-08 14:30:50|5237.5|5231.5|5237.8|5231.8|5238.3|5232.3|5237.5|5231.5|8
1617892260000|2021-04-08 14:31:00|5238.5|5232.5|5239.5|5233.5|5239.5|5233.5|5238.5|5232.5|3
1617892270000|2021-04-08 14:31:10|5239|5233|5239|5233|5239|5233|5238.2|5232.2|3
1617892280000|2021-04-08 14:31:20|5239.7|5233.7|5241.2|5235.2|5241.2|5235.2|5239.7|5233.7|11
1617892290000|2021-04-08 14:31:30|5241.7|5235.7|5241.2|5235.2|5242.2|5236.2|5241.2|5235.2|5
1617892300000|2021-04-08 14:31:40|5241.5|5235.5|5241.8|5235.8|5241.8|5235.8|5241.5|5235.5|12
1617892310000|2021-04-08 14:31:50|5241.5|5235.5|5240.8|5234.8|5241.5|5235.5|5240.3|5234.3|7
1617892320000|2021-04-08 14:32:00|5241|5235|5241|5235|5241.2|5235.2|5240.5|5234.5|3
1617892330000|2021-04-08 14:32:10|5241.2|5235.2|5240.2|5234.2|5241.2|5235.2|5240.2|5234.2|12
1617892340000|2021-04-08 14:32:20|||||||||3
1617892350000|2021-04-08 14:32:30|5240.7|5234.7|5241|5235|5241|5235|5240.7|5234.7|4
1617892360000|2021-04-08 14:32:40|5241.2|5235.2|5242.2|5236.2|5242.2|5236.2|5241.2|5235.2|10
1617892370000|2021-04-08 14:32:50|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|16
1617892380000|2021-04-08 14:33:00|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240|5234|8
1617892390000|2021-04-08 14:33:10|5239|5233|5238.2|5232.2|5239|5233|5238.2|5232.2|8
1617892400000|2021-04-08 14:33:20|5237.5|5231.5|5237|5231|5238|5232|5237|5231|15
1617892410000|2021-04-08 14:33:30|5237.2|5231.2|5238.2|5232.2|5239|5233|5237.2|5231.2|2
1617892420000|2021-04-08 14:33:40|5238.5|5232.5|5239.2|5233.2|5239.2|5233.2|5238.5|5232.5|7
1617892430000|2021-04-08 14:33:50|5240.2|5234.2|5241.5|5235.5|5241.7|5235.7|5240.2|5234.2|6
1617892440000|2021-04-08 14:34:00|5241.7|5235.7|5239|5233|5241.7|5235.7|5239|5233|21
1617892450000|2021-04-08 14:34:10|5239.2|5233.2|5237.4|5231.4|5239.2|5233.2|5237.1|5231.1|49
1617892460000|2021-04-08 14:34:20|5237.7|5231.7|5236.4|5230.4|5237.9|5231.9|5236.3|5230.3|7
1617892470000|2021-04-08 14:34:30|5236.1|5230.1|5237.1|5231.1|5237.1|5231.1|5236.1|5230.1|0
1617892480000|2021-04-08 14:34:40|5236.6|5230.6|5234.6|5228.6|5236.6|5230.6|5234.6|5228.6|25
1617892490000|2021-04-08 14:34:50|5234.5|5228.5|5237.3|5231.3|5237.3|5231.3|5234.5|5228.5|15
1617892500000|2021-04-08 14:35:00|5237|5231|5237.5|5231.5|5237.8|5231.8|5236|5230|21
1617892510000|2021-04-08 14:35:10|5237.8|5231.8|5237.5|5231.5|5237.8|5231.8|5236.3|5230.3|13
1617892520000|2021-04-08 14:35:20|5237.8|5231.8|5238.5|5232.5|5239.8|5233.8|5237.5|5231.5|18
1617892530000|2021-04-08 14:35:30|5236.9|5230.9|5237.4|5231.4|5237.9|5231.9|5236.9|5230.9|28
1617892540000|2021-04-08 14:35:40|5237.9|5231.9|5238.8|5232.8|5238.8|5232.8|5237.9|5231.9|25
1617892550000|2021-04-08 14:35:50|5239|5233|5239|5233|5239|5233|5239|5233|6
1617892560000|2021-04-08 14:36:00|5240.5|5234.5|5241.5|5235.5|5241.5|5235.5|5240.5|5234.5|9
1617892570000|2021-04-08 14:36:10|5241.8|5235.8|5241.5|5235.5|5242|5236|5240.5|5234.5|10
1617892580000|2021-04-08 14:36:20|5241.3|5235.3|5242.3|5236.3|5242.3|5236.3|5241.3|5235.3|2
1617892590000|2021-04-08 14:36:30|5242|5236|5241.5|5235.5|5242|5236|5241.5|5235.5|4
1617892600000|2021-04-08 14:36:40|5242|5236|5240.5|5234.5|5242|5236|5240|5234|2
1617892610000|2021-04-08 14:36:50|5241|5235|5243.3|5237.3|5243.3|5237.3|5240.8|5234.8|16
1617892620000|2021-04-08 14:37:00|||||||||1
1617892630000|2021-04-08 14:37:10|5243.5|5237.5|5243.5|5237.5|5243.5|5237.5|5243.5|5237.5|13
1617892640000|2021-04-08 14:37:20|5243.3|5237.3|5245|5239|5245|5239|5243.3|5237.3|13
1617892650000|2021-04-08 14:37:30|5245.2|5239.2|5246|5240|5246|5240|5244.5|5238.5|11
1617892660000|2021-04-08 14:37:40|5246.5|5240.5|5244.5|5238.5|5246.5|5240.5|5244|5238|26
1617892670000|2021-04-08 14:37:50|5244.8|5238.8|5243.5|5237.5|5245.5|5239.5|5243.2|5237.2|11
1617892680000|2021-04-08 14:38:00|5243.3|5237.3|5242.3|5236.3|5243.3|5237.3|5242|5236|12
1617892690000|2021-04-08 14:38:10|5242.5|5236.5|5242.5|5236.5|5243|5237|5242|5236|9
1617892700000|2021-04-08 14:38:20|5242.8|5236.8|5242.5|5236.5|5243|5237|5242.5|5236.5|8
1617892710000|2021-04-08 14:38:30|5243|5237|5242.8|5236.8|5243|5237|5242.3|5236.3|14
1617892720000|2021-04-08 14:38:40|5243|5237|5244.7|5238.7|5245.3|5239.3|5243|5237|26
1617892730000|2021-04-08 14:38:50|5245|5239|5245.5|5239.5|5245.5|5239.5|5244.5|5238.5|6
1617892740000|2021-04-08 14:39:00|5245.8|5239.8|5245.8|5239.8|5246|5240|5245.8|5239.8|12
1617892750000|2021-04-08 14:39:10|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|2
1617892760000|2021-04-08 14:39:20|5245.8|5239.8|5246|5240|5246|5240|5245.5|5239.5|16
1617892770000|2021-04-08 14:39:30|5245.5|5239.5|5242.7|5236.7|5245.5|5239.5|5242.7|5236.7|32
1617892780000|2021-04-08 14:39:40|5242.4|5236.4|5239.7|5233.7|5242.7|5236.7|5239|5233|41
1617892790000|2021-04-08 14:39:50|5239.5|5233.5|5235.5|5229.5|5239.5|5233.5|5234.8|5228.8|58
1617892800000|2021-04-08 14:40:00|5235.8|5229.8|5232.8|5226.8|5237|5231|5232.3|5226.3|38
1617892810000|2021-04-08 14:40:10|5232.5|5226.5|5231.8|5225.8|5232.8|5226.8|5231.3|5225.3|60
1617892820000|2021-04-08 14:40:20|5231.5|5225.5|5231.4|5225.4|5232.6|5226.6|5231.3|5225.3|33
1617892830000|2021-04-08 14:40:30|5231.1|5225.1|5232.1|5226.1|5232.1|5226.1|5231.1|5225.1|11
1617892840000|2021-04-08 14:40:40|5232.6|5226.6|5232.9|5226.9|5233.4|5227.4|5232.6|5226.6|12
1617892850000|2021-04-08 14:40:50|5232.6|5226.6|5232.4|5226.4|5233.1|5227.1|5232.4|5226.4|40
1617892860000|2021-04-08 14:41:00|5231.6|5225.6|5231.4|5225.4|5231.9|5225.9|5231.1|5225.1|27
1617892870000|2021-04-08 14:41:10|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|3
1617892880000|2021-04-08 14:41:20|5231.9|5225.9|5230.9|5224.9|5231.9|5225.9|5230.6|5224.6|34
1617892890000|2021-04-08 14:41:30|5230.6|5224.6|5225.5|5219.5|5230.6|5224.6|5222.2|5216.2|37
1617892900000|2021-04-08 14:41:40|5226.8|5220.8|5225.5|5219.5|5227|5221|5225.1|5219.1|25
1617892910000|2021-04-08 14:41:50|5225.3|5219.3|5223.3|5217.3|5225.3|5219.3|5223.3|5217.3|4
1617892920000|2021-04-08 14:42:00|5219.8|5213.8|5222.2|5216.2|5222.2|5216.2|5219|5213|21
1617892930000|2021-04-08 14:42:10|5222|5216|5222.5|5216.5|5223.2|5217.2|5221|5215|8
1617892940000|2021-04-08 14:42:20|5222.8|5216.8|5221.5|5215.5|5222.8|5216.8|5220.5|5214.5|4
1617892950000|2021-04-08 14:42:30|5221|5215|5220.8|5214.8|5221.5|5215.5|5220.8|5214.8|1
1617892960000|2021-04-08 14:42:40|5221.1|5215.1|5220.4|5214.4|5221.1|5215.1|5220.4|5214.4|5
1617892970000|2021-04-08 14:42:50|5220.1|5214.1|5220.6|5214.6|5221.1|5215.1|5220.1|5214.1|11
1617892980000|2021-04-08 14:43:00|5220.9|5214.9|5220.6|5214.6|5221.1|5215.1|5220.1|5214.1|4
1617892990000|2021-04-08 14:43:10|5220.4|5214.4|5218.3|5212.3|5220.4|5214.4|5218.1|5212.1|18
1617893000000|2021-04-08 14:43:20|5218.1|5212.1|5219.4|5213.4|5219.4|5213.4|5217.6|5211.6|11
1617893010000|2021-04-08 14:43:30|5219.1|5213.1|5219.8|5213.8|5219.8|5213.8|5219.1|5213.1|1
1617893020000|2021-04-08 14:43:40|5219.6|5213.6|5218.9|5212.9|5220.4|5214.4|5218.2|5212.2|14
1617893030000|2021-04-08 14:43:50|5219.1|5213.1|5219.9|5213.9|5219.9|5213.9|5219.1|5213.1|4
1617893040000|2021-04-08 14:44:00|5219.2|5213.2|5217.4|5211.4|5219.6|5213.6|5217.4|5211.4|21
1617893050000|2021-04-08 14:44:10|5217.3|5211.3|5212.4|5206.4|5217.3|5211.3|5212.4|5206.4|29
1617893060000|2021-04-08 14:44:20|5213.4|5207.4|5215.9|5209.9|5215.9|5209.9|5213.4|5207.4|9
1617893070000|2021-04-08 14:44:30|5215.7|5209.7|5214.9|5208.9|5215.7|5209.7|5214.4|5208.4|9
1617893080000|2021-04-08 14:44:40|5214.7|5208.7|5215.7|5209.7|5215.7|5209.7|5214.7|5208.7|0
1617893090000|2021-04-08 14:44:50|5216.4|5210.4|5219.3|5213.3|5219.5|5213.5|5216.1|5210.1|55
1617893100000|2021-04-08 14:45:00|5219.5|5213.5|5220.7|5214.7|5220.7|5214.7|5218|5212|31
1617893110000|2021-04-08 14:45:10|5220.4|5214.4|5222.5|5216.5|5222.8|5216.8|5220.4|5214.4|26
1617893120000|2021-04-08 14:45:20|5222|5216|5222.8|5216.8|5223|5217|5221.8|5215.8|14
1617893130000|2021-04-08 14:45:30|5223.1|5217.1|5224.1|5218.1|5224.1|5218.1|5223.1|5217.1|3
1617893140000|2021-04-08 14:45:40|5223.8|5217.8|5223.1|5217.1|5224.1|5218.1|5223.1|5217.1|1
1617893150000|2021-04-08 14:45:50|5221.8|5215.8|5223.1|5217.1|5223.1|5217.1|5221.8|5215.8|12
1617893160000|2021-04-08 14:46:00|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|3
1617893170000|2021-04-08 14:46:10|5222.5|5216.5|5224.4|5218.4|5224.4|5218.4|5222.5|5216.5|27
1617893180000|2021-04-08 14:46:20|5224.1|5218.1|5226.4|5220.4|5226.4|5220.4|5223.8|5217.8|8
1617893190000|2021-04-08 14:46:30|5227.1|5221.1|5226.4|5220.4|5227.1|5221.1|5226.4|5220.4|3
1617893200000|2021-04-08 14:46:40|5226.7|5220.7|5224.2|5218.2|5226.7|5220.7|5223.7|5217.7|10
1617893210000|2021-04-08 14:46:50|5223.9|5217.9|5224.2|5218.2|5225.2|5219.2|5223.9|5217.9|7
1617893220000|2021-04-08 14:47:00|5224.5|5218.5|5224.2|5218.2|5224.5|5218.5|5223.9|5217.9|10
1617893230000|2021-04-08 14:47:10|5224.4|5218.4|5224.2|5218.2|5224.4|5218.4|5224.2|5218.2|2
1617893240000|2021-04-08 14:47:20|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|2
1617893250000|2021-04-08 14:47:30|5223.7|5217.7|5223|5217|5223.7|5217.7|5223|5217|10
1617893260000|2021-04-08 14:47:40|5222.7|5216.7|5222.2|5216.2|5222.7|5216.7|5222.2|5216.2|1
1617893270000|2021-04-08 14:47:50|5222.4|5216.4|5223.7|5217.7|5223.7|5217.7|5222.2|5216.2|21
1617893280000|2021-04-08 14:48:00|5223.4|5217.4|5223.2|5217.2|5223.4|5217.4|5223.2|5217.2|3
1617893290000|2021-04-08 14:48:10|||||||||6
1617893300000|2021-04-08 14:48:20|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|24
1617893310000|2021-04-08 14:48:30|5222.9|5216.9|5222.9|5216.9|5223.6|5217.6|5222.7|5216.7|8
1617893320000|2021-04-08 14:48:40|5222.7|5216.7|5221.9|5215.9|5222.7|5216.7|5221.9|5215.9|8
1617893330000|2021-04-08 14:48:50|5221.6|5215.6|5221.1|5215.1|5221.6|5215.6|5221.1|5215.1|6
1617893340000|2021-04-08 14:49:00|5220.1|5214.1|5215.8|5209.8|5220.1|5214.1|5215.8|5209.8|98
1617893350000|2021-04-08 14:49:10|5215.5|5209.5|5218.1|5212.1|5218.6|5212.6|5215.5|5209.5|12
1617893360000|2021-04-08 14:49:20|5218.4|5212.4|5214.8|5208.8|5218.6|5212.6|5214.8|5208.8|15
1617893370000|2021-04-08 14:49:30|5214.3|5208.3|5216.2|5210.2|5216.2|5210.2|5212.1|5206.1|12
1617893380000|2021-04-08 14:49:40|5214.7|5208.7|5214.7|5208.7|5215.7|5209.7|5214.7|5208.7|1
1617893390000|2021-04-08 14:49:50|||||||||2
1617893400000|2021-04-08 14:50:00|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5213.3|5207.3|26
1617893410000|2021-04-08 14:50:10|5213.8|5207.8|5211.2|5205.2|5213.8|5207.8|5211.2|5205.2|14
1617893420000|2021-04-08 14:50:20|||||||||10
1617893430000|2021-04-08 14:50:30|5212|5206|5218.4|5212.4|5218.4|5212.4|5212|5206|27
1617893440000|2021-04-08 14:50:40|5218.2|5212.2|5215.4|5209.4|5218.2|5212.2|5214.4|5208.4|16
1617893450000|2021-04-08 14:50:50|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|0
1617893460000|2021-04-08 14:51:00|5214.1|5208.1|5211.9|5205.9|5214.1|5208.1|5211.9|5205.9|16
1617893470000|2021-04-08 14:51:10|5213.4|5207.4|5213.4|5207.4|5213.7|5207.7|5213.4|5207.4|7
1617893480000|2021-04-08 14:51:20|5212.8|5206.8|5214.4|5208.4|5214.4|5208.4|5212.6|5206.6|3
1617893490000|2021-04-08 14:51:30|5214.7|5208.7|5214.7|5208.7|5215.2|5209.2|5214.7|5208.7|3
1617893500000|2021-04-08 14:51:40|5214.9|5208.9|5216.9|5210.9|5216.9|5210.9|5214.9|5208.9|2
1617893510000|2021-04-08 14:51:50|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617893520000|2021-04-08 14:52:00|5216.9|5210.9|5215.2|5209.2|5217.2|5211.2|5215.2|5209.2|4
1617893530000|2021-04-08 14:52:10|5217.2|5211.2|5216.6|5210.6|5217.2|5211.2|5216.6|5210.6|25
1617893540000|2021-04-08 14:52:20|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|1
1617893550000|2021-04-08 14:52:30|5215.8|5209.8|5215.8|5209.8|5216.1|5210.1|5215.8|5209.8|3
1617893560000|2021-04-08 14:52:40|5216.1|5210.1|5215.5|5209.5|5216.1|5210.1|5215.5|5209.5|6
1617893570000|2021-04-08 14:52:50|||||||||26
1617893580000|2021-04-08 14:53:00|5213.5|5207.5|5213|5207|5213.5|5207.5|5213|5207|23
1617893590000|2021-04-08 14:53:10|||||||||9
1617893600000|2021-04-08 14:53:20|5212|5206|5212.2|5206.2|5213|5207|5212|5206|4
1617893610000|2021-04-08 14:53:30|5212.5|5206.5|5213|5207|5213|5207|5212.5|5206.5|7
1617893620000|2021-04-08 14:53:40|5211.7|5205.7|5205.6|5199.6|5211.7|5205.7|5205.6|5199.6|63
1617893630000|2021-04-08 14:53:50|5205.1|5199.1|5204.3|5198.3|5205.6|5199.6|5204.3|5198.3|43
1617893640000|2021-04-08 14:54:00|5204.6|5198.6|5201.7|5195.7|5207.4|5201.4|5200.4|5194.4|118
1617893650000|2021-04-08 14:54:10|5202.7|5196.7|5202.9|5196.9|5202.9|5196.9|5202.7|5196.7|23
1617893660000|2021-04-08 14:54:20|5203.1|5197.1|5203.6|5197.6|5203.6|5197.6|5203.1|5197.1|46
1617893670000|2021-04-08 14:54:30|5203.3|5197.3|5201.6|5195.6|5203.3|5197.3|5201.6|5195.6|10
1617893680000|2021-04-08 14:54:40|5201.3|5195.3|5197.2|5191.2|5201.3|5195.3|5197.2|5191.2|38
1617893690000|2021-04-08 14:54:50|5196.4|5190.4|5194.9|5188.9|5196.4|5190.4|5194.2|5188.2|40
1617893700000|2021-04-08 14:55:00|5192.7|5186.7|5192.4|5186.4|5194.7|5188.7|5190.3|5184.3|59
1617893710000|2021-04-08 14:55:10|5193.6|5187.6|5198.7|5192.7|5198.7|5192.7|5192.6|5186.6|29
1617893720000|2021-04-08 14:55:20|5198.4|5192.4|5199.7|5193.7|5199.7|5193.7|5198.4|5192.4|23
1617893730000|2021-04-08 14:55:30|5199.4|5193.4|5200|5194|5200.6|5194.6|5199.3|5193.3|13
1617893740000|2021-04-08 14:55:40|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|2
1617893750000|2021-04-08 14:55:50|5201.3|5195.3|5200.3|5194.3|5201.3|5195.3|5200.3|5194.3|2
1617893760000|2021-04-08 14:56:00|5200.6|5194.6|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|2
1617893770000|2021-04-08 14:56:10|5198.7|5192.7|5196.4|5190.4|5198.7|5192.7|5196.2|5190.2|31
1617893780000|2021-04-08 14:56:20|5196.2|5190.2|5194|5188|5196.2|5190.2|5192.7|5186.7|9
1617893790000|2021-04-08 14:56:30|5193.5|5187.5|5196|5190|5196|5190|5193.5|5187.5|21
1617893800000|2021-04-08 14:56:40|5195|5189|5195.8|5189.8|5195.8|5189.8|5195|5189|6
1617893810000|2021-04-08 14:56:50|5196.1|5190.1|5196.3|5190.3|5196.8|5190.8|5196.1|5190.1|4
1617893820000|2021-04-08 14:57:00|5195.8|5189.8|5195.7|5189.7|5195.8|5189.8|5194.8|5188.8|10
1617893830000|2021-04-08 14:57:10|5195.5|5189.5|5192.8|5186.8|5195.5|5189.5|5192.8|5186.8|15
1617893840000|2021-04-08 14:57:20|5193|5187|5193|5187|5193|5187|5193|5187|6
1617893850000|2021-04-08 14:57:30|5192|5186|5192.7|5186.7|5193.3|5187.3|5192|5186|17
1617893860000|2021-04-08 14:57:40|5193|5187|5188.8|5182.8|5193|5187|5188.8|5182.8|13
1617893870000|2021-04-08 14:57:50|5189.1|5183.1|5189.4|5183.4|5189.4|5183.4|5188.6|5182.6|8
1617893880000|2021-04-08 14:58:00|5188.9|5182.9|5188.4|5182.4|5188.9|5182.9|5187.3|5181.3|28
1617893890000|2021-04-08 14:58:10|5188.7|5182.7|5195.8|5189.8|5197.1|5191.1|5188.7|5182.7|65
1617893900000|2021-04-08 14:58:20|5197.1|5191.1|5198.2|5192.2|5199|5193|5197.1|5191.1|13
1617893910000|2021-04-08 14:58:30|5198|5192|5198.8|5192.8|5198.8|5192.8|5197.7|5191.7|5
1617893920000|2021-04-08 14:58:40|5198.6|5192.6|5197.1|5191.1|5198.6|5192.6|5196.9|5190.9|3
1617893930000|2021-04-08 14:58:50|5197.6|5191.6|5196.8|5190.8|5198.8|5192.8|5196.3|5190.3|12
1617893940000|2021-04-08 14:59:00|5194.8|5188.8|5192.2|5186.2|5194.8|5188.8|5192.2|5186.2|8
1617893950000|2021-04-08 14:59:10|5191.7|5185.7|5197.4|5191.4|5197.4|5191.4|5191|5185|11
1617893960000|2021-04-08 14:59:20|5197.1|5191.1|5194.4|5188.4|5197.1|5191.1|5194.4|5188.4|10
1617893970000|2021-04-08 14:59:30|5194.6|5188.6|5194.4|5188.4|5195.9|5189.9|5194.4|5188.4|3
1617893980000|2021-04-08 14:59:40|5195.1|5189.1|5194.4|5188.4|5195.1|5189.1|5193.8|5187.8|7
1617893990000|2021-04-08 14:59:50|5194.1|5188.1|5193.8|5187.8|5195.1|5189.1|5193.8|5187.8|17
1617894000000|2021-04-08 15:00:00|5194|5188|5196.5|5190.5|5196.8|5190.8|5194|5188|15
1617894010000|2021-04-08 15:00:10|5196|5190|5194.7|5188.7|5196|5190|5194.7|5188.7|27
1617894020000|2021-04-08 15:00:20|5194.4|5188.4|5195.8|5189.8|5196.3|5190.3|5194.1|5188.1|23
1617894030000|2021-04-08 15:00:30|5196.7|5190.7|5198.1|5192.1|5198.7|5192.7|5196.7|5190.7|33
1617894040000|2021-04-08 15:00:40|5197.8|5191.8|5197.9|5191.9|5198.3|5192.3|5196.9|5190.9|10
1617894050000|2021-04-08 15:00:50|5198.1|5192.1|5200.4|5194.4|5200.8|5194.8|5198.1|5192.1|4
1617894060000|2021-04-08 15:01:00|5200.1|5194.1|5199|5193|5200.1|5194.1|5199|5193|3
1617894070000|2021-04-08 15:01:10|5199.2|5193.2|5200|5194|5200.2|5194.2|5197.7|5191.7|19
1617894080000|2021-04-08 15:01:20|5200.9|5194.9|5201.5|5195.5|5201.7|5195.7|5200.9|5194.9|6
1617894090000|2021-04-08 15:01:30|5201.1|5195.1|5201.2|5195.2|5201.2|5195.2|5200.5|5194.5|5
1617894100000|2021-04-08 15:01:40|5201.5|5195.5|5201.1|5195.1|5201.5|5195.5|5200.6|5194.6|3
1617894110000|2021-04-08 15:01:50|5200.8|5194.8|5201.1|5195.1|5201.1|5195.1|5200.8|5194.8|4
1617894120000|2021-04-08 15:02:00|5201.3|5195.3|5195.8|5189.8|5201.3|5195.3|5195.5|5189.5|34
1617894130000|2021-04-08 15:02:10|5195.5|5189.5|5194.5|5188.5|5195.5|5189.5|5194.5|5188.5|1
1617894140000|2021-04-08 15:02:20|5194.2|5188.2|5193.9|5187.9|5194.2|5188.2|5193.9|5187.9|3
1617894150000|2021-04-08 15:02:30|5194.9|5188.9|5195.4|5189.4|5195.4|5189.4|5194.9|5188.9|16
1617894160000|2021-04-08 15:02:40|5195.2|5189.2|5193.9|5187.9|5195.4|5189.4|5193.9|5187.9|2
1617894170000|2021-04-08 15:02:50|5194.2|5188.2|5192.6|5186.6|5194.2|5188.2|5192.6|5186.6|2
1617894180000|2021-04-08 15:03:00|5192.4|5186.4|5190.4|5184.4|5192.9|5186.9|5190.4|5184.4|17
1617894190000|2021-04-08 15:03:10|5190.6|5184.6|5196.7|5190.7|5196.7|5190.7|5190.6|5184.6|15
1617894200000|2021-04-08 15:03:20|5196.2|5190.2|5195.5|5189.5|5196.2|5190.2|5195.5|5189.5|3
1617894210000|2021-04-08 15:03:30|5195.2|5189.2|5193.2|5187.2|5195.2|5189.2|5190.7|5184.7|24
1617894220000|2021-04-08 15:03:40|5194.9|5188.9|5191.1|5185.1|5194.9|5188.9|5190.8|5184.8|2
1617894240000|2021-04-08 15:04:00|5192.3|5186.3|5191.3|5185.3|5192.3|5186.3|5191.1|5185.1|3
1617894250000|2021-04-08 15:04:10|5190.8|5184.8|5191.3|5185.3|5191.8|5185.8|5190.8|5184.8|3
1617894260000|2021-04-08 15:04:20|5191.6|5185.6|5191.8|5185.8|5192.3|5186.3|5191.3|5185.3|0
1617894270000|2021-04-08 15:04:30|5193.6|5187.6|5193.6|5187.6|5194.1|5188.1|5193.6|5187.6|29
1617894280000|2021-04-08 15:04:40|5193.9|5187.9|5192.8|5186.8|5194.1|5188.1|5192.6|5186.6|9
1617894290000|2021-04-08 15:04:50|5192.6|5186.6|5192.6|5186.6|5192.9|5186.9|5192.6|5186.6|0
1617894300000|2021-04-08 15:05:00|5192.3|5186.3|5192.8|5186.8|5192.8|5186.8|5191.8|5185.8|15
1617894320000|2021-04-08 15:05:20|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|2
1617894330000|2021-04-08 15:05:30|5194.1|5188.1|5193.3|5187.3|5194.4|5188.4|5193.3|5187.3|12
1617894340000|2021-04-08 15:05:40|5193.1|5187.1|5193.1|5187.1|5193.6|5187.6|5193.1|5187.1|4
1617894350000|2021-04-08 15:05:50|5193.3|5187.3|5194.2|5188.2|5194.4|5188.4|5193|5187|25
1617894360000|2021-04-08 15:06:00|5193.9|5187.9|5196.1|5190.1|5196.1|5190.1|5193.9|5187.9|77
1617894370000|2021-04-08 15:06:10|5195.8|5189.8|5195.3|5189.3|5195.8|5189.8|5194.6|5188.6|3
1617894380000|2021-04-08 15:06:20|5195.1|5189.1|5194.2|5188.2|5195.5|5189.5|5194.2|5188.2|12
1617894390000|2021-04-08 15:06:30|5194.7|5188.7|5198.5|5192.5|5198.5|5192.5|5194.6|5188.6|19
1617894400000|2021-04-08 15:06:40|5198.7|5192.7|5199.6|5193.6|5200.2|5194.2|5198.2|5192.2|40
1617894410000|2021-04-08 15:06:50|5199.9|5193.9|5200.1|5194.1|5200.6|5194.6|5199.9|5193.9|0
1617894420000|2021-04-08 15:07:00|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|5199.6|5193.6|7
1617894430000|2021-04-08 15:07:10|5199.8|5193.8|5200.6|5194.6|5200.6|5194.6|5199.8|5193.8|2
1617894440000|2021-04-08 15:07:20|5201.2|5195.2|5200.2|5194.2|5201.4|5195.4|5200.2|5194.2|18
1617894450000|2021-04-08 15:07:30|5200.9|5194.9|5204|5198|5204|5198|5200.9|5194.9|18
1617894460000|2021-04-08 15:07:40|5203.7|5197.7|5202.2|5196.2|5204.2|5198.2|5202.2|5196.2|20
1617894470000|2021-04-08 15:07:50|5202.5|5196.5|5202.9|5196.9|5202.9|5196.9|5202.5|5196.5|1
1617894480000|2021-04-08 15:08:00|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|16
1617894490000|2021-04-08 15:08:10|5201.9|5195.9|5204|5198|5204|5198|5201.7|5195.7|5
1617894500000|2021-04-08 15:08:20|5204.2|5198.2|5203.7|5197.7|5205.2|5199.2|5203.2|5197.2|6
1617894510000|2021-04-08 15:08:30|5202.7|5196.7|5203.7|5197.7|5203.7|5197.7|5202.7|5196.7|8
1617894520000|2021-04-08 15:08:40|5204|5198|5205.2|5199.2|5205.5|5199.5|5204|5198|6
1617894530000|2021-04-08 15:08:50|5204.5|5198.5|5205.5|5199.5|5205.7|5199.7|5204.5|5198.5|2
1617894540000|2021-04-08 15:09:00|5204.7|5198.7|5202.7|5196.7|5204.7|5198.7|5202.5|5196.5|47
1617894550000|2021-04-08 15:09:10|5202.2|5196.2|5202.5|5196.5|5203.2|5197.2|5202.2|5196.2|22
1617894560000|2021-04-08 15:09:20|5202.7|5196.7|5202.5|5196.5|5202.7|5196.7|5202.2|5196.2|25
1617894570000|2021-04-08 15:09:30|5202.7|5196.7|5202.2|5196.2|5202.7|5196.7|5201.7|5195.7|10
1617894580000|2021-04-08 15:09:40|5202.5|5196.5|5201.7|5195.7|5202.5|5196.5|5201.7|5195.7|1
1617894590000|2021-04-08 15:09:50|5202.2|5196.2|5202.2|5196.2|5203.2|5197.2|5202|5196|3
1617894600000|2021-04-08 15:10:00|5202.7|5196.7|5201.7|5195.7|5202.7|5196.7|5200.7|5194.7|20
1617894610000|2021-04-08 15:10:10|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|11
1617894620000|2021-04-08 15:10:20|5201.5|5195.5|5200.7|5194.7|5201.7|5195.7|5200.7|5194.7|20
1617894630000|2021-04-08 15:10:30|5201.2|5195.2|5200.7|5194.7|5201.2|5195.2|5200.7|5194.7|15
1617894640000|2021-04-08 15:10:40|5200.5|5194.5|5202.7|5196.7|5202.7|5196.7|5200.5|5194.5|2
1617894650000|2021-04-08 15:10:50|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|5203.2|5197.2|0
1617894660000|2021-04-08 15:11:00|5202.9|5196.9|5203.4|5197.4|5203.4|5197.4|5202.9|5196.9|15
1617894670000|2021-04-08 15:11:10|5203.7|5197.7|5207.2|5201.2|5207.7|5201.7|5203.7|5197.7|57
1617894680000|2021-04-08 15:11:20|5207.5|5201.5|5206.7|5200.7|5207.5|5201.5|5206.7|5200.7|10
1617894690000|2021-04-08 15:11:30|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|5
1617894700000|2021-04-08 15:11:40|5207.5|5201.5|5208|5202|5208|5202|5207.5|5201.5|5
1617894710000|2021-04-08 15:11:50|5208.5|5202.5|5216.7|5210.7|5217.1|5211.1|5208.2|5202.2|14
1617894720000|2021-04-08 15:12:00|5216.2|5210.2|5216.7|5210.7|5218|5212|5214.3|5208.3|31
1617894730000|2021-04-08 15:12:10|5217|5211|5216.9|5210.9|5217.2|5211.2|5216.6|5210.6|3
1617894740000|2021-04-08 15:12:20|5217.2|5211.2|5215.2|5209.2|5217.2|5211.2|5215.2|5209.2|4
1617894750000|2021-04-08 15:12:30|5215.5|5209.5|5212.9|5206.9|5215.5|5209.5|5212.9|5206.9|6
1617894760000|2021-04-08 15:12:40|5214|5208|5214.5|5208.5|5214.5|5208.5|5214|5208|9
1617894770000|2021-04-08 15:12:50|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|4
1617894780000|2021-04-08 15:13:00|5214.5|5208.5|5214.2|5208.2|5214.5|5208.5|5214|5208|6
1617894790000|2021-04-08 15:13:10|5214.5|5208.5|5214.2|5208.2|5214.5|5208.5|5214.2|5208.2|5
1617894800000|2021-04-08 15:13:20|||||||||2
1617894810000|2021-04-08 15:13:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617894820000|2021-04-08 15:13:40|5213.4|5207.4|5214.4|5208.4|5214.4|5208.4|5213.4|5207.4|9
1617894830000|2021-04-08 15:13:50|||||||||1
1617894840000|2021-04-08 15:14:00|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1617894850000|2021-04-08 15:14:10|5212.4|5206.4|5207.6|5201.6|5212.4|5206.4|5207.6|5201.6|4
1617894860000|2021-04-08 15:14:20|5208.1|5202.1|5209.3|5203.3|5209.8|5203.8|5208.1|5202.1|5
1617894870000|2021-04-08 15:14:30|5208.8|5202.8|5207.8|5201.8|5208.8|5202.8|5207.6|5201.6|4
1617894880000|2021-04-08 15:14:40|5208|5202|5207.8|5201.8|5208|5202|5207.8|5201.8|4
1617894890000|2021-04-08 15:14:50|5207.6|5201.6|5207.3|5201.3|5207.6|5201.6|5206.8|5200.8|2
1617894900000|2021-04-08 15:15:00|5207|5201|5206|5200|5208|5202|5206|5200|24
1617894910000|2021-04-08 15:15:10|5205.5|5199.5|5203.8|5197.8|5205.8|5199.8|5203|5197|9
1617894920000|2021-04-08 15:15:20|5204.8|5198.8|5204.3|5198.3|5205|5199|5204.1|5198.1|2
1617894930000|2021-04-08 15:15:30|5204|5198|5203.5|5197.5|5204|5198|5203.5|5197.5|12
1617894940000|2021-04-08 15:15:40|5203.8|5197.8|5202.4|5196.4|5203.8|5197.8|5202.4|5196.4|5
1617894950000|2021-04-08 15:15:50|5202.9|5196.9|5203.9|5197.9|5203.9|5197.9|5202.9|5196.9|2
1617894960000|2021-04-08 15:16:00|5203.6|5197.6|5202.9|5196.9|5203.9|5197.9|5202.6|5196.6|8
1617894970000|2021-04-08 15:16:10|5202.6|5196.6|5202.4|5196.4|5202.6|5196.6|5201.9|5195.9|11
1617894980000|2021-04-08 15:16:20|5202.1|5196.1|5200.8|5194.8|5202.1|5196.1|5200.8|5194.8|22
1617894990000|2021-04-08 15:16:30|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|12
1617895000000|2021-04-08 15:16:40|5200.9|5194.9|5202.4|5196.4|5202.6|5196.6|5200.6|5194.6|3
1617895010000|2021-04-08 15:16:50|5201.3|5195.3|5201.3|5195.3|5201.6|5195.6|5201.3|5195.3|11
1617895020000|2021-04-08 15:17:00|5201|5195|5197.7|5191.7|5201|5195|5197.7|5191.7|15
1617895030000|2021-04-08 15:17:10|5198.4|5192.4|5198.9|5192.9|5198.9|5192.9|5198.4|5192.4|10
1617895040000|2021-04-08 15:17:20|5199.1|5193.1|5200.7|5194.7|5200.9|5194.9|5199.1|5193.1|5
1617895050000|2021-04-08 15:17:30|5200.5|5194.5|5199.7|5193.7|5200.7|5194.7|5199.7|5193.7|28
1617895060000|2021-04-08 15:17:40|5199.4|5193.4|5200.1|5194.1|5200.1|5194.1|5198.1|5192.1|45
1617895070000|2021-04-08 15:17:50|5200.4|5194.4|5202.4|5196.4|5203.1|5197.1|5200.4|5194.4|6
1617895080000|2021-04-08 15:18:00|5201.9|5195.9|5201.4|5195.4|5201.9|5195.9|5201.4|5195.4|8
1617895090000|2021-04-08 15:18:10|5200.1|5194.1|5199.7|5193.7|5200.1|5194.1|5199.7|5193.7|7
1617895100000|2021-04-08 15:18:20|5200.4|5194.4|5199.1|5193.1|5200.4|5194.4|5199.1|5193.1|35
1617895110000|2021-04-08 15:18:30|5199.9|5193.9|5199.1|5193.1|5199.9|5193.9|5198.9|5192.9|16
1617895120000|2021-04-08 15:18:40|5199.4|5193.4|5200.1|5194.1|5200.4|5194.4|5199.4|5193.4|5
1617895130000|2021-04-08 15:18:50|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|0
1617895140000|2021-04-08 15:19:00|5199.6|5193.6|5200.1|5194.1|5200.7|5194.7|5199.1|5193.1|26
1617895150000|2021-04-08 15:19:10|5200.4|5194.4|5200.9|5194.9|5201.1|5195.1|5200.4|5194.4|2
1617895160000|2021-04-08 15:19:20|5201.4|5195.4|5204|5198|5206.5|5200.5|5201.4|5195.4|12
1617895170000|2021-04-08 15:19:30|5203.8|5197.8|5203.9|5197.9|5205.5|5199.5|5203.5|5197.5|6
1617895180000|2021-04-08 15:19:40|5202.4|5196.4|5197.9|5191.9|5202.4|5196.4|5197.9|5191.9|5
1617895190000|2021-04-08 15:19:50|5197.7|5191.7|5197.9|5191.9|5198.2|5192.2|5197.4|5191.4|7
1617895200000|2021-04-08 15:20:00|5198.2|5192.2|5198.7|5192.7|5198.7|5192.7|5197.7|5191.7|5
1617895210000|2021-04-08 15:20:10|5198.4|5192.4|5197.9|5191.9|5198.4|5192.4|5197.7|5191.7|0
1617895220000|2021-04-08 15:20:20|5198.2|5192.2|5198.7|5192.7|5198.7|5192.7|5198.2|5192.2|3
1617895230000|2021-04-08 15:20:30|5199|5193|5199.1|5193.1|5199.3|5193.3|5198.7|5192.7|14
1617895240000|2021-04-08 15:20:40|5199.3|5193.3|5200.4|5194.4|5200.4|5194.4|5199.3|5193.3|0
1617895250000|2021-04-08 15:20:50|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|0
1617895260000|2021-04-08 15:21:00|5198.6|5192.6|5197.3|5191.3|5198.8|5192.8|5197.3|5191.3|8
1617895270000|2021-04-08 15:21:10|5197.1|5191.1|5196.3|5190.3|5197.1|5191.1|5196.1|5190.1|9
1617895280000|2021-04-08 15:21:20|5197|5191|5195.3|5189.3|5197|5191|5195.3|5189.3|7
1617895290000|2021-04-08 15:21:30|5195.6|5189.6|5195.6|5189.6|5195.8|5189.8|5195.3|5189.3|7
1617895310000|2021-04-08 15:21:50|5199.9|5193.9|5199.2|5193.2|5199.9|5193.9|5199.2|5193.2|12
1617895320000|2021-04-08 15:22:00|5198.4|5192.4|5198.2|5192.2|5198.4|5192.4|5196.9|5190.9|22
1617895330000|2021-04-08 15:22:10|5198.4|5192.4|5198.4|5192.4|5198.6|5192.6|5198.4|5192.4|1
1617895340000|2021-04-08 15:22:20|5198.2|5192.2|5198.5|5192.5|5198.5|5192.5|5198.2|5192.2|1
1617895350000|2021-04-08 15:22:30|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5
1617895360000|2021-04-08 15:22:40|5198.4|5192.4|5198.6|5192.6|5198.6|5192.6|5198.1|5192.1|5
1617895370000|2021-04-08 15:22:50|5199.2|5193.2|5198.6|5192.6|5199.2|5193.2|5198.6|5192.6|0
1617895380000|2021-04-08 15:23:00|5198.1|5192.1|5197.4|5191.4|5198.1|5192.1|5197.4|5191.4|3
1617895390000|2021-04-08 15:23:10|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|5197.6|5191.6|0
1617895400000|2021-04-08 15:23:20|||||||||2
1617895410000|2021-04-08 15:23:30|5196.9|5190.9|5198.7|5192.7|5198.7|5192.7|5196.9|5190.9|14
1617895420000|2021-04-08 15:23:40|5198.2|5192.2|5197.9|5191.9|5198.2|5192.2|5197.9|5191.9|7
1617895430000|2021-04-08 15:23:50|5198.5|5192.5|5202.2|5196.2|5202.2|5196.2|5198.5|5192.5|3
1617895440000|2021-04-08 15:24:00|5201.9|5195.9|5201.6|5195.6|5201.9|5195.9|5201.4|5195.4|3
1617895450000|2021-04-08 15:24:10|5202.4|5196.4|5201.3|5195.3|5202.4|5196.4|5201.3|5195.3|3
1617895460000|2021-04-08 15:24:20|5201.1|5195.1|5201.3|5195.3|5201.3|5195.3|5201.1|5195.1|1
1617895470000|2021-04-08 15:24:30|5201.1|5195.1|5202.5|5196.5|5202.5|5196.5|5200.7|5194.7|8
1617895480000|2021-04-08 15:24:40|5203.5|5197.5|5203.3|5197.3|5204.1|5198.1|5202.6|5196.6|13
1617895490000|2021-04-08 15:24:50|5203.8|5197.8|5203.9|5197.9|5204.6|5198.6|5203.8|5197.8|34
1617895500000|2021-04-08 15:25:00|5203.6|5197.6|5202.3|5196.3|5203.6|5197.6|5202.1|5196.1|7
1617895510000|2021-04-08 15:25:10|5201.8|5195.8|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|4
1617895520000|2021-04-08 15:25:20|||||||||8
1617895530000|2021-04-08 15:25:30|5201.6|5195.6|5202.3|5196.3|5202.3|5196.3|5201.6|5195.6|9
1617895540000|2021-04-08 15:25:40|5202.6|5196.6|5202.9|5196.9|5202.9|5196.9|5202.6|5196.6|0
1617895550000|2021-04-08 15:25:50|5201.9|5195.9|5201.6|5195.6|5201.9|5195.9|5201.6|5195.6|1
1617895560000|2021-04-08 15:26:00|5201.3|5195.3|5201.4|5195.4|5201.9|5195.9|5200.9|5194.9|4
1617895570000|2021-04-08 15:26:10|5201.6|5195.6|5200.9|5194.9|5201.6|5195.6|5200.9|5194.9|6
1617895580000|2021-04-08 15:26:20|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|5201.1|5195.1|1
1617895590000|2021-04-08 15:26:30|||||||||8
1617895600000|2021-04-08 15:26:40|5200.9|5194.9|5199.9|5193.9|5200.9|5194.9|5199.9|5193.9|11
1617895610000|2021-04-08 15:26:50|5199.6|5193.6|5200.1|5194.1|5200.1|5194.1|5198.9|5192.9|3
1617895620000|2021-04-08 15:27:00|5200.4|5194.4|5199.1|5193.1|5200.6|5194.6|5199.1|5193.1|7
1617895630000|2021-04-08 15:27:10|5199.4|5193.4|5199.6|5193.6|5199.6|5193.6|5199.4|5193.4|0
1617895640000|2021-04-08 15:27:20|5200.4|5194.4|5200.4|5194.4|5200.4|5194.4|5200.1|5194.1|3
1617895650000|2021-04-08 15:27:30|5200.6|5194.6|5199.6|5193.6|5200.9|5194.9|5199.6|5193.6|2
1617895660000|2021-04-08 15:27:40|5199.9|5193.9|5200|5194|5200.6|5194.6|5199.9|5193.9|3
1617895670000|2021-04-08 15:27:50|5199.8|5193.8|5199.6|5193.6|5199.8|5193.8|5199.6|5193.6|10
1617895690000|2021-04-08 15:28:10|5199.3|5193.3|5199.8|5193.8|5200.3|5194.3|5199.3|5193.3|20
1617895700000|2021-04-08 15:28:20|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|8
1617895710000|2021-04-08 15:28:30|5201.4|5195.4|5200.9|5194.9|5201.4|5195.4|5200.9|5194.9|21
1617895720000|2021-04-08 15:28:40|||||||||4
1617895730000|2021-04-08 15:28:50|5200.8|5194.8|5201.6|5195.6|5201.6|5195.6|5200.8|5194.8|2
1617895740000|2021-04-08 15:29:00|5201.8|5195.8|5202.3|5196.3|5202.6|5196.6|5201.8|5195.8|5
1617895750000|2021-04-08 15:29:10|5202.1|5196.1|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|6
1617895760000|2021-04-08 15:29:20|5202|5196|5201.5|5195.5|5202|5196|5201.5|5195.5|3
1617895770000|2021-04-08 15:29:30|5201|5195|5203.3|5197.3|5203.3|5197.3|5201|5195|9
1617895780000|2021-04-08 15:29:40|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|1
1617895790000|2021-04-08 15:29:50|5201.7|5195.7|5199.7|5193.7|5201.7|5195.7|5199.7|5193.7|29
1617895800000|2021-04-08 15:30:00|5199.2|5193.2|5200.2|5194.2|5200.4|5194.4|5197|5191|44
1617895810000|2021-04-08 15:30:10|5199.9|5193.9|5203|5197|5203|5197|5199.9|5193.9|3
1617895820000|2021-04-08 15:30:20|5203.2|5197.2|5203|5197|5203.2|5197.2|5203|5197|12
1617895830000|2021-04-08 15:30:30|5203.3|5197.3|5203.5|5197.5|5203.5|5197.5|5203|5197|13
1617895840000|2021-04-08 15:30:40|||||||||2
1617895850000|2021-04-08 15:30:50|5203|5197|5203|5197|5203|5197|5203|5197|2
1617895860000|2021-04-08 15:31:00|5203.3|5197.3|5202.7|5196.7|5203.8|5197.8|5202.7|5196.7|9
1617895870000|2021-04-08 15:31:10|5202.5|5196.5|5203.5|5197.5|5203.5|5197.5|5202.5|5196.5|6
1617895880000|2021-04-08 15:31:20|5203.3|5197.3|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|1
1617895890000|2021-04-08 15:31:30|5203.6|5197.6|5204.1|5198.1|5204.1|5198.1|5203.6|5197.6|1
1617895900000|2021-04-08 15:31:40|5204.4|5198.4|5204.6|5198.6|5204.6|5198.6|5204.4|5198.4|10
1617895910000|2021-04-08 15:31:50|5204.9|5198.9|5205.9|5199.9|5205.9|5199.9|5204.9|5198.9|19
1617895920000|2021-04-08 15:32:00|||||||||12
1617895930000|2021-04-08 15:32:10|5206.7|5200.7|5207.8|5201.8|5207.8|5201.8|5206.7|5200.7|18
1617895940000|2021-04-08 15:32:20|5208.1|5202.1|5210.7|5204.7|5210.7|5204.7|5208.1|5202.1|14
1617895950000|2021-04-08 15:32:30|5210.4|5204.4|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|3
1617895960000|2021-04-08 15:32:40|5209.2|5203.2|5207.7|5201.7|5209.2|5203.2|5207.2|5201.2|6
1617895970000|2021-04-08 15:32:50|5208.2|5202.2|5208.4|5202.4|5208.7|5202.7|5207.7|5201.7|2
1617895980000|2021-04-08 15:33:00|5208.7|5202.7|5207.7|5201.7|5208.7|5202.7|5207.7|5201.7|4
1617895990000|2021-04-08 15:33:10|5208.2|5202.2|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|13
1617896000000|2021-04-08 15:33:20|5208.5|5202.5|5209.2|5203.2|5209.2|5203.2|5208.5|5202.5|5
1617896010000|2021-04-08 15:33:30|5209.5|5203.5|5210.2|5204.2|5210.2|5204.2|5209.5|5203.5|1
1617896020000|2021-04-08 15:33:40|5210.5|5204.5|5210.5|5204.5|5211.7|5205.7|5210.2|5204.2|13
1617896030000|2021-04-08 15:33:50|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|1
1617896040000|2021-04-08 15:34:00|5211.8|5205.8|5212.2|5206.2|5212.2|5206.2|5211.8|5205.8|4
1617896050000|2021-04-08 15:34:10|5211.7|5205.7|5213|5207|5213|5207|5211.7|5205.7|14
1617896060000|2021-04-08 15:34:20|||||||||1
1617896070000|2021-04-08 15:34:30|5212.8|5206.8|5213.3|5207.3|5213.6|5207.6|5212.8|5206.8|18
1617896080000|2021-04-08 15:34:40|5214.1|5208.1|5214.8|5208.8|5214.8|5208.8|5214.1|5208.1|21
1617896090000|2021-04-08 15:34:50|5214.5|5208.5|5214.8|5208.8|5214.8|5208.8|5213.5|5207.5|7
1617896100000|2021-04-08 15:35:00|5215.1|5209.1|5215.8|5209.8|5216.3|5210.3|5215.1|5209.1|12
1617896110000|2021-04-08 15:35:10|5216.1|5210.1|5216.4|5210.4|5216.4|5210.4|5215.5|5209.5|14
1617896120000|2021-04-08 15:35:20|5216.6|5210.6|5214.5|5208.5|5216.6|5210.6|5214|5208|12
1617896130000|2021-04-08 15:35:30|5214.8|5208.8|5215.1|5209.1|5215.1|5209.1|5214.8|5208.8|3
1617896140000|2021-04-08 15:35:40|||||||||3
1617896150000|2021-04-08 15:35:50|5217.1|5211.1|5216.4|5210.4|5217.4|5211.4|5216.1|5210.1|6
1617896160000|2021-04-08 15:36:00|5217.1|5211.1|5216.6|5210.6|5217.1|5211.1|5216.6|5210.6|7
1617896170000|2021-04-08 15:36:10|5215.5|5209.5|5214.8|5208.8|5215.8|5209.8|5214.5|5208.5|5
1617896180000|2021-04-08 15:36:20|5215.2|5209.2|5215.2|5209.2|5215.5|5209.5|5215|5209|4
1617896190000|2021-04-08 15:36:30|5215.5|5209.5|5215.5|5209.5|5215.7|5209.7|5215.2|5209.2|36
1617896200000|2021-04-08 15:36:40|5215.7|5209.7|5215.2|5209.2|5215.7|5209.7|5214.6|5208.6|5
1617896210000|2021-04-08 15:36:50|5214.5|5208.5|5213.9|5207.9|5214.5|5208.5|5213.7|5207.7|5
1617896220000|2021-04-08 15:37:00|5213.7|5207.7|5215.5|5209.5|5215.5|5209.5|5213.7|5207.7|2
1617896230000|2021-04-08 15:37:10|5215.2|5209.2|5218.5|5212.5|5219|5213|5215.2|5209.2|19
1617896240000|2021-04-08 15:37:20|5219.1|5213.1|5219.3|5213.3|5219.6|5213.6|5219.1|5213.1|0
1617896250000|2021-04-08 15:37:30|5219.1|5213.1|5220.4|5214.4|5220.4|5214.4|5219.1|5213.1|3
1617896260000|2021-04-08 15:37:40|5220.9|5214.9|5220.4|5214.4|5220.9|5214.9|5220.4|5214.4|14
1617896270000|2021-04-08 15:37:50|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|16
1617896280000|2021-04-08 15:38:00|5220.8|5214.8|5219|5213|5221.9|5215.9|5219|5213|90
1617896290000|2021-04-08 15:38:10|5219.3|5213.3|5220.2|5214.2|5221|5215|5218.8|5212.8|13
1617896300000|2021-04-08 15:38:20|5220.5|5214.5|5220.5|5214.5|5220.7|5214.7|5219.9|5213.9|4
1617896310000|2021-04-08 15:38:30|5220.7|5214.7|5221.2|5215.2|5221.5|5215.5|5220.7|5214.7|7
1617896320000|2021-04-08 15:38:40|5221.5|5215.5|5221.5|5215.5|5222.2|5216.2|5221.5|5215.5|3
1617896330000|2021-04-08 15:38:50|5222.2|5216.2|5222.5|5216.5|5222.5|5216.5|5221.8|5215.8|21
1617896340000|2021-04-08 15:39:00|5222.7|5216.7|5224.8|5218.8|5225.3|5219.3|5222.7|5216.7|70
1617896350000|2021-04-08 15:39:10|5224.4|5218.4|5227.9|5221.9|5228.4|5222.4|5224.4|5218.4|18
1617896360000|2021-04-08 15:39:20|5227.6|5221.6|5228.8|5222.8|5228.8|5222.8|5227|5221|9
1617896370000|2021-04-08 15:39:30|5229.1|5223.1|5228.1|5222.1|5229.1|5223.1|5228.1|5222.1|1
1617896380000|2021-04-08 15:39:40|5228.4|5222.4|5228.4|5222.4|5228.6|5222.6|5228.1|5222.1|5
1617896390000|2021-04-08 15:39:50|5228.6|5222.6|5228.6|5222.6|5229.1|5223.1|5227.9|5221.9|18
1617896400000|2021-04-08 15:40:00|5228.4|5222.4|5229.5|5223.5|5230.5|5224.5|5228.4|5222.4|40
1617896410000|2021-04-08 15:40:10|5229.4|5223.4|5229.5|5223.5|5231.5|5225.5|5229.4|5223.4|4
1617896420000|2021-04-08 15:40:20|5229.8|5223.8|5229.9|5223.9|5230.2|5224.2|5229.7|5223.7|7
1617896430000|2021-04-08 15:40:30|5229.7|5223.7|5230.2|5224.2|5231.2|5225.2|5229.7|5223.7|6
1617896440000|2021-04-08 15:40:40|5230.7|5224.7|5229.9|5223.9|5230.7|5224.7|5229.9|5223.9|3
1617896450000|2021-04-08 15:40:50|5229.7|5223.7|5229.9|5223.9|5230.2|5224.2|5229.7|5223.7|26
1617896460000|2021-04-08 15:41:00|5230.2|5224.2|5231.5|5225.5|5231.5|5225.5|5229.7|5223.7|0
1617896470000|2021-04-08 15:41:10|5231|5225|5229.5|5223.5|5231|5225|5229|5223|2
1617896480000|2021-04-08 15:41:20|||||||||1
1617896490000|2021-04-08 15:41:30|5229.7|5223.7|5229.7|5223.7|5230|5224|5229.5|5223.5|1
1617896500000|2021-04-08 15:41:40|5229.5|5223.5|5230.5|5224.5|5231|5225|5229.5|5223.5|7
1617896510000|2021-04-08 15:41:50|5229.8|5223.8|5230.5|5224.5|5230.5|5224.5|5229.5|5223.5|4
1617896520000|2021-04-08 15:42:00|5230.2|5224.2|5231.5|5225.5|5232|5226|5230.2|5224.2|9
1617896530000|2021-04-08 15:42:10|5232|5226|5231.5|5225.5|5232|5226|5231.3|5225.3|3
1617896540000|2021-04-08 15:42:20|5233.2|5227.2|5238.8|5232.8|5239|5233|5233.2|5227.2|105
1617896550000|2021-04-08 15:42:30|5239.5|5233.5|5236.9|5230.9|5240.4|5234.4|5236.9|5230.9|47
1617896560000|2021-04-08 15:42:40|5236.7|5230.7|5236.4|5230.4|5236.9|5230.9|5235.9|5229.9|38
1617896570000|2021-04-08 15:42:50|5236.1|5230.1|5234.1|5228.1|5236.1|5230.1|5233.3|5227.3|14
1617896580000|2021-04-08 15:43:00|5234.4|5228.4|5235.5|5229.5|5235.5|5229.5|5233.8|5227.8|11
1617896590000|2021-04-08 15:43:10|5235.2|5229.2|5234|5228|5235.2|5229.2|5234|5228|5
1617896600000|2021-04-08 15:43:20|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5
1617896610000|2021-04-08 15:43:30|5232.8|5226.8|5232.5|5226.5|5233.3|5227.3|5232|5226|9
1617896620000|2021-04-08 15:43:40|5233|5227|5232.8|5226.8|5233|5227|5232.7|5226.7|8
1617896630000|2021-04-08 15:43:50|5233|5227|5233|5227|5233.3|5227.3|5233|5227|3
1617896640000|2021-04-08 15:44:00|5233.3|5227.3|5235.7|5229.7|5235.7|5229.7|5233.3|5227.3|7
1617896650000|2021-04-08 15:44:10|5236.7|5230.7|5237.7|5231.7|5238|5232|5236.2|5230.2|1
1617896660000|2021-04-08 15:44:20|5237.5|5231.5|5237|5231|5237.5|5231.5|5236.8|5230.8|5
1617896670000|2021-04-08 15:44:30|5236.8|5230.8|5236.7|5230.7|5237|5231|5236|5230|4
1617896680000|2021-04-08 15:44:40|5236.5|5230.5|5235.5|5229.5|5236.5|5230.5|5235.2|5229.2|21
1617896690000|2021-04-08 15:44:50|5236.2|5230.2|5235.2|5229.2|5236.2|5230.2|5235.2|5229.2|1
1617896700000|2021-04-08 15:45:00|5235.5|5229.5|5237|5231|5237|5231|5235.5|5229.5|5
1617896710000|2021-04-08 15:45:10|5236.7|5230.7|5237|5231|5237.3|5231.3|5236.7|5230.7|11
1617896720000|2021-04-08 15:45:20|5237.3|5231.3|5237.5|5231.5|5237.5|5231.5|5236.5|5230.5|12
1617896730000|2021-04-08 15:45:30|5237.2|5231.2|5237.5|5231.5|5238|5232|5237|5231|16
1617896740000|2021-04-08 15:45:40|5237.2|5231.2|5236.7|5230.7|5237.5|5231.5|5235.2|5229.2|14
1617896750000|2021-04-08 15:45:50|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237|5231|14
1617896760000|2021-04-08 15:46:00|5237.7|5231.7|5239.5|5233.5|5239.5|5233.5|5237.7|5231.7|3
1617896770000|2021-04-08 15:46:10|5239.8|5233.8|5238.4|5232.4|5240.1|5234.1|5238.4|5232.4|19
1617896780000|2021-04-08 15:46:20|5238.1|5232.1|5238.7|5232.7|5238.7|5232.7|5237.8|5231.8|8
1617896790000|2021-04-08 15:46:30|5238.4|5232.4|5238.7|5232.7|5238.7|5232.7|5238.4|5232.4|4
1617896800000|2021-04-08 15:46:40|5239.4|5233.4|5239.9|5233.9|5240.2|5234.2|5239.4|5233.4|7
1617896810000|2021-04-08 15:46:50|5239.4|5233.4|5239.9|5233.9|5240.9|5234.9|5239.4|5233.4|3
1617896830000|2021-04-08 15:47:10|5240.4|5234.4|5239.9|5233.9|5240.4|5234.4|5239.9|5233.9|2
1617896840000|2021-04-08 15:47:20|5239.6|5233.6|5239.9|5233.9|5239.9|5233.9|5239.6|5233.6|2
1617896850000|2021-04-08 15:47:30|5239.6|5233.6|5240.4|5234.4|5240.9|5234.9|5239.6|5233.6|28
1617896860000|2021-04-08 15:47:40|5240.6|5234.6|5241.3|5235.3|5241.3|5235.3|5240.6|5234.6|23
1617896870000|2021-04-08 15:47:50|5241.1|5235.1|5241.3|5235.3|5241.3|5235.3|5241.1|5235.1|1
1617896880000|2021-04-08 15:48:00|5240.8|5234.8|5239.1|5233.1|5240.8|5234.8|5239.1|5233.1|9
1617896890000|2021-04-08 15:48:10|5237.8|5231.8|5239.1|5233.1|5240.1|5234.1|5237.8|5231.8|8
1617896900000|2021-04-08 15:48:20|5238.8|5232.8|5239.6|5233.6|5239.6|5233.6|5238.8|5232.8|2
1617896910000|2021-04-08 15:48:30|5238.6|5232.6|5237.3|5231.3|5238.6|5232.6|5237|5231|27
1617896920000|2021-04-08 15:48:40|5237.8|5231.8|5237.5|5231.5|5238.1|5232.1|5237|5231|11
1617896930000|2021-04-08 15:48:50|5237.8|5231.8|5238.2|5232.2|5238.5|5232.5|5237.8|5231.8|2
1617896940000|2021-04-08 15:49:00|5238.5|5232.5|5240.5|5234.5|5240.5|5234.5|5238.2|5232.2|6
1617896950000|2021-04-08 15:49:10|5240.2|5234.2|5239.2|5233.2|5240.5|5234.5|5238.7|5232.7|5
1617896960000|2021-04-08 15:49:20|5238.9|5232.9|5239|5233|5239.2|5233.2|5238.5|5232.5|4
1617896970000|2021-04-08 15:49:30|5238.8|5232.8|5237.8|5231.8|5239.2|5233.2|5237.5|5231.5|25
1617896980000|2021-04-08 15:49:40|5237.5|5231.5|5239.2|5233.2|5239.2|5233.2|5237.5|5231.5|2
1617896990000|2021-04-08 15:49:50|5238.2|5232.2|5238.5|5232.5|5238.8|5232.8|5238.2|5232.2|0
1617897000000|2021-04-08 15:50:00|5238.8|5232.8|5239.2|5233.2|5239.7|5233.7|5238.8|5232.8|17
1617897010000|2021-04-08 15:50:10|5239.5|5233.5|5239.2|5233.2|5239.5|5233.5|5239.2|5233.2|13
1617897020000|2021-04-08 15:50:20|5238.5|5232.5|5237.8|5231.8|5238.8|5232.8|5237.5|5231.5|65
1617897040000|2021-04-08 15:50:40|5237.5|5231.5|5237.8|5231.8|5237.8|5231.8|5237.5|5231.5|6
1617897050000|2021-04-08 15:50:50|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|1
1617897060000|2021-04-08 15:51:00|||||||||1
1617897070000|2021-04-08 15:51:10|5237|5231|5231.5|5225.5|5237|5231|5231.5|5225.5|26
1617897080000|2021-04-08 15:51:20|5230.5|5224.5|5229.1|5223.1|5231|5225|5228.9|5222.9|38
1617897090000|2021-04-08 15:51:30|5228.8|5222.8|5226|5220|5228.8|5222.8|5225.7|5219.7|19
1617897100000|2021-04-08 15:51:40|5225.2|5219.2|5226.4|5220.4|5226.4|5220.4|5225.2|5219.2|9
1617897110000|2021-04-08 15:51:50|5226.6|5220.6|5226|5220|5226.7|5220.7|5226|5220|6
1617897120000|2021-04-08 15:52:00|5227|5221|5231.1|5225.1|5231.4|5225.4|5227|5221|8
1617897130000|2021-04-08 15:52:10|5230.1|5224.1|5230.1|5224.1|5230.4|5224.4|5230.1|5224.1|0
1617897140000|2021-04-08 15:52:20|5230.4|5224.4|5229.6|5223.6|5230.6|5224.6|5229.6|5223.6|14
1617897150000|2021-04-08 15:52:30|5229.1|5223.1|5228.9|5222.9|5229.1|5223.1|5228.9|5222.9|2
1617897160000|2021-04-08 15:52:40|5228.1|5222.1|5227.6|5221.6|5228.4|5222.4|5227.6|5221.6|3
1617897170000|2021-04-08 15:52:50|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|1
1617897180000|2021-04-08 15:53:00|5226.1|5220.1|5225.4|5219.4|5226.1|5220.1|5225.4|5219.4|13
1617897190000|2021-04-08 15:53:10|5225.6|5219.6|5226.4|5220.4|5226.4|5220.4|5225.6|5219.6|2
1617897200000|2021-04-08 15:53:20|5226.6|5220.6|5227.7|5221.7|5227.7|5221.7|5226.4|5220.4|7
1617897210000|2021-04-08 15:53:30|5227.9|5221.9|5227.9|5221.9|5228.7|5222.7|5227.9|5221.9|14
1617897220000|2021-04-08 15:53:40|||||||||1
1617897230000|2021-04-08 15:53:50|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|0
1617897240000|2021-04-08 15:54:00|5227.4|5221.4|5226.8|5220.8|5227.4|5221.4|5225.7|5219.7|6
1617897250000|2021-04-08 15:54:10|5227|5221|5225.8|5219.8|5227|5221|5225.8|5219.8|2
1617897260000|2021-04-08 15:54:20|5225.5|5219.5|5224.8|5218.8|5225.5|5219.5|5224.8|5218.8|6
1617897270000|2021-04-08 15:54:30|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|0
1617897280000|2021-04-08 15:54:40|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|1
1617897290000|2021-04-08 15:54:50|||||||||2
1617897300000|2021-04-08 15:55:00|5225.2|5219.2|5229|5223|5229|5223|5225.2|5219.2|8
1617897310000|2021-04-08 15:55:10|5229.2|5223.2|5227.7|5221.7|5229.2|5223.2|5227.7|5221.7|6
1617897320000|2021-04-08 15:55:20|5227.2|5221.2|5227.2|5221.2|5227.2|5221.2|5226.9|5220.9|0
1617897330000|2021-04-08 15:55:30|||||||||4
1617897340000|2021-04-08 15:55:40|5227|5221|5227.2|5221.2|5227.2|5221.2|5227|5221|1
1617897350000|2021-04-08 15:55:50|||||||||1
1617897360000|2021-04-08 15:56:00|5228.3|5222.3|5225.1|5219.1|5228.3|5222.3|5225.1|5219.1|8
1617897370000|2021-04-08 15:56:10|5225.4|5219.4|5224.9|5218.9|5225.4|5219.4|5224.6|5218.6|4
1617897380000|2021-04-08 15:56:20|5225|5219|5225.2|5219.2|5225.2|5219.2|5224.7|5218.7|1
1617897390000|2021-04-08 15:56:30|5224.9|5218.9|5224.9|5218.9|5225.2|5219.2|5224.9|5218.9|1
1617897400000|2021-04-08 15:56:40|5224.4|5218.4|5222.4|5216.4|5224.4|5218.4|5222.4|5216.4|8
1617897410000|2021-04-08 15:56:50|5222.1|5216.1|5221.6|5215.6|5222.1|5216.1|5221.6|5215.6|5
1617897420000|2021-04-08 15:57:00|5221.9|5215.9|5217.8|5211.8|5222.1|5216.1|5217.8|5211.8|21
1617897430000|2021-04-08 15:57:10|5217.5|5211.5|5217.8|5211.8|5217.8|5211.8|5216.6|5210.6|7
1617897440000|2021-04-08 15:57:20|5218.3|5212.3|5218.1|5212.1|5218.3|5212.3|5217.8|5211.8|0
1617897450000|2021-04-08 15:57:30|5217.3|5211.3|5217.5|5211.5|5217.7|5211.7|5217|5211|5
1617897460000|2021-04-08 15:57:40|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|2
1617897470000|2021-04-08 15:57:50|5218.8|5212.8|5216.8|5210.8|5218.8|5212.8|5216.2|5210.2|11
1617897480000|2021-04-08 15:58:00|5216.5|5210.5|5214.8|5208.8|5216.5|5210.5|5214.8|5208.8|2
1617897490000|2021-04-08 15:58:10|||||||||2
1617897500000|2021-04-08 15:58:20|5217.1|5211.1|5218.4|5212.4|5218.4|5212.4|5217.1|5211.1|6
1617897510000|2021-04-08 15:58:30|5218.6|5212.6|5218.4|5212.4|5218.6|5212.6|5218.1|5212.1|1
1617897520000|2021-04-08 15:58:40|5217.9|5211.9|5216.6|5210.6|5219.2|5213.2|5216.6|5210.6|6
1617897530000|2021-04-08 15:58:50|5217.1|5211.1|5215.4|5209.4|5217.1|5211.1|5215.4|5209.4|21
1617897540000|2021-04-08 15:59:00|5214.9|5208.9|5215.6|5209.6|5215.6|5209.6|5214.9|5208.9|0
1617897550000|2021-04-08 15:59:10|5215.9|5209.9|5217.6|5211.6|5217.6|5211.6|5215.9|5209.9|4
1617897560000|2021-04-08 15:59:20|5217.4|5211.4|5217.6|5211.6|5217.6|5211.6|5217.4|5211.4|1
1617897570000|2021-04-08 15:59:30|5217.4|5211.4|5216.1|5210.1|5217.4|5211.4|5216.1|5210.1|7
1617897590000|2021-04-08 15:59:50|5216.6|5210.6|5215|5209|5216.6|5210.6|5215|5209|8
1617897600000|2021-04-08 16:00:00|5215.3|5209.3|5215|5209|5215.3|5209.3|5215|5209|11
1617897610000|2021-04-08 16:00:10|5215.7|5209.7|5215.5|5209.5|5215.7|5209.7|5215.5|5209.5|6
1617897620000|2021-04-08 16:00:20|5218.9|5212.9|5218.4|5212.4|5219.4|5213.4|5218.4|5212.4|18
1617897640000|2021-04-08 16:00:40|5218.3|5212.3|5218.6|5212.6|5218.6|5212.6|5218.3|5212.3|0
1617897650000|2021-04-08 16:00:50|5218.3|5212.3|5216.6|5210.6|5218.3|5212.3|5216.6|5210.6|1
1617897660000|2021-04-08 16:01:00|5216.3|5210.3|5216.1|5210.1|5216.3|5210.3|5216.1|5210.1|5
1617897670000|2021-04-08 16:01:10|5215.8|5209.8|5215.8|5209.8|5216.1|5210.1|5215|5209|10
1617897690000|2021-04-08 16:01:30|5216.1|5210.1|5215.6|5209.6|5216.1|5210.1|5215.6|5209.6|8
1617897700000|2021-04-08 16:01:40|5216.3|5210.3|5216.6|5210.6|5216.6|5210.6|5216.3|5210.3|1
1617897710000|2021-04-08 16:01:50|5216.3|5210.3|5216.1|5210.1|5216.3|5210.3|5215.8|5209.8|1
1617897720000|2021-04-08 16:02:00|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.6|5209.6|0
1617897730000|2021-04-08 16:02:10|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617897740000|2021-04-08 16:02:20|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.6|5209.6|7
1617897750000|2021-04-08 16:02:30|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|3
1617897760000|2021-04-08 16:02:40|5216|5210|5214.4|5208.4|5216|5210|5214.4|5208.4|17
1617897770000|2021-04-08 16:02:50|5214.7|5208.7|5214.9|5208.9|5214.9|5208.9|5214.4|5208.4|6
1617897780000|2021-04-08 16:03:00|5214.7|5208.7|5215|5209|5215.2|5209.2|5214.4|5208.4|10
1617897800000|2021-04-08 16:03:20|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5
1617897820000|2021-04-08 16:03:40|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|1
1617897830000|2021-04-08 16:03:50|5214.9|5208.9|5214.7|5208.7|5214.9|5208.9|5214.7|5208.7|2
1617897840000|2021-04-08 16:04:00|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|2
1617897850000|2021-04-08 16:04:10|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|2
1617897860000|2021-04-08 16:04:20|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5213.9|5207.9|6
1617897870000|2021-04-08 16:04:30|5213.9|5207.9|5214.4|5208.4|5214.4|5208.4|5213.9|5207.9|2
1617897880000|2021-04-08 16:04:40|||||||||9
1617897890000|2021-04-08 16:04:50|5213.9|5207.9|5214.4|5208.4|5214.4|5208.4|5213.9|5207.9|4
1617897900000|2021-04-08 16:05:00|5214.9|5208.9|5217.5|5211.5|5217.5|5211.5|5214.9|5208.9|9
1617897910000|2021-04-08 16:05:10|5217.7|5211.7|5217.4|5211.4|5217.7|5211.7|5217.4|5211.4|0
1617897920000|2021-04-08 16:05:20|5218|5212|5219.3|5213.3|5219.3|5213.3|5218|5212|5
1617897930000|2021-04-08 16:05:30|5219.5|5213.5|5219|5213|5219.5|5213.5|5218.5|5212.5|7
1617897940000|2021-04-08 16:05:40|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|6
1617897960000|2021-04-08 16:06:00|5218.2|5212.2|5216.5|5210.5|5218.2|5212.2|5216.5|5210.5|7
1617897970000|2021-04-08 16:06:10|5216.8|5210.8|5216|5210|5216.8|5210.8|5216|5210|6
1617897980000|2021-04-08 16:06:20|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|2
1617897990000|2021-04-08 16:06:30|||||||||1
1617898000000|2021-04-08 16:06:40|5216.8|5210.8|5217.8|5211.8|5217.8|5211.8|5216.8|5210.8|2
1617898010000|2021-04-08 16:06:50|5218.1|5212.1|5218.1|5212.1|5218.6|5212.6|5218.1|5212.1|2
1617898020000|2021-04-08 16:07:00|5218.6|5212.6|5218.3|5212.3|5219.6|5213.6|5218.3|5212.3|5
1617898030000|2021-04-08 16:07:10|5221.7|5215.7|5219.3|5213.3|5221.7|5215.7|5219.1|5213.1|33
1617898040000|2021-04-08 16:07:20|5219.6|5213.6|5219.3|5213.3|5219.9|5213.9|5219.1|5213.1|16
1617898050000|2021-04-08 16:07:30|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.3|5213.3|2
1617898060000|2021-04-08 16:07:40|5219.3|5213.3|5219.1|5213.1|5219.9|5213.9|5218.8|5212.8|9
1617898070000|2021-04-08 16:07:50|5218.8|5212.8|5218.6|5212.6|5218.8|5212.8|5218.3|5212.3|2
1617898080000|2021-04-08 16:08:00|5218.8|5212.8|5217.9|5211.9|5218.8|5212.8|5217.4|5211.4|2
1617898090000|2021-04-08 16:08:10|5217.6|5211.6|5215.2|5209.2|5217.9|5211.9|5215.2|5209.2|4
1617898100000|2021-04-08 16:08:20|5214.1|5208.1|5214.5|5208.5|5214.5|5208.5|5208.2|5202.2|16
1617898110000|2021-04-08 16:08:30|||||||||8
1617898120000|2021-04-08 16:08:40|5214.7|5208.7|5214.8|5208.8|5215.2|5209.2|5214.7|5208.7|0
1617898130000|2021-04-08 16:08:50|5214.5|5208.5|5213.7|5207.7|5214.5|5208.5|5213.7|5207.7|6
1617898150000|2021-04-08 16:09:10|||||||||4
1617898170000|2021-04-08 16:09:30|5214|5208|5216.1|5210.1|5216.6|5210.6|5214|5208|15
1617898180000|2021-04-08 16:09:40|5216.4|5210.4|5215.9|5209.9|5216.4|5210.4|5215.6|5209.6|7
1617898190000|2021-04-08 16:09:50|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|0
1617898200000|2021-04-08 16:10:00|5215.9|5209.9|5214.9|5208.9|5216.6|5210.6|5214.9|5208.9|12
1617898210000|2021-04-08 16:10:10|5214.6|5208.6|5214.4|5208.4|5214.6|5208.6|5214.4|5208.4|1
1617898220000|2021-04-08 16:10:20|5214.1|5208.1|5212.3|5206.3|5214.1|5208.1|5212.3|5206.3|5
1617898230000|2021-04-08 16:10:30|5212.1|5206.1|5212.2|5206.2|5212.6|5206.6|5212.1|5206.1|28
1617898240000|2021-04-08 16:10:40|5211.7|5205.7|5210.7|5204.7|5211.7|5205.7|5210.7|5204.7|5
1617898250000|2021-04-08 16:10:50|5210.2|5204.2|5210.2|5204.2|5210.4|5204.4|5209.4|5203.4|18
1617898260000|2021-04-08 16:11:00|5210.4|5204.4|5210.2|5204.2|5210.9|5204.9|5209.7|5203.7|5
1617898270000|2021-04-08 16:11:10|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1617898280000|2021-04-08 16:11:20|5210.4|5204.4|5209.9|5203.9|5210.4|5204.4|5209.7|5203.7|2
1617898290000|2021-04-08 16:11:30|5210.2|5204.2|5209.9|5203.9|5211.7|5205.7|5209.9|5203.9|5
1617898300000|2021-04-08 16:11:40|5209.7|5203.7|5209.4|5203.4|5209.7|5203.7|5209.4|5203.4|0
1617898310000|2021-04-08 16:11:50|5209.7|5203.7|5208.9|5202.9|5209.9|5203.9|5208.9|5202.9|2
1617898320000|2021-04-08 16:12:00|5209.4|5203.4|5208.5|5202.5|5209.4|5203.4|5208.3|5202.3|4
1617898330000|2021-04-08 16:12:10|5208|5202|5207|5201|5208|5202|5207|5201|11
1617898340000|2021-04-08 16:12:20|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|12
1617898350000|2021-04-08 16:12:30|5207|5201|5207.3|5201.3|5207.3|5201.3|5207|5201|7
1617898360000|2021-04-08 16:12:40|5207|5201|5208|5202|5208|5202|5207|5201|2
1617898370000|2021-04-08 16:12:50|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617898380000|2021-04-08 16:13:00|5208.1|5202.1|5209.3|5203.3|5209.5|5203.5|5208.1|5202.1|1
1617898390000|2021-04-08 16:13:10|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5
1617898410000|2021-04-08 16:13:30|5209.3|5203.3|5212.5|5206.5|5212.9|5206.9|5209.3|5203.3|17
1617898420000|2021-04-08 16:13:40|5213.1|5207.1|5220.5|5214.5|5220.5|5214.5|5213.1|5207.1|33
1617898430000|2021-04-08 16:13:50|5219.4|5213.4|5219.5|5213.5|5219.7|5213.7|5219.2|5213.2|8
1617898440000|2021-04-08 16:14:00|5219.2|5213.2|5221|5215|5222.1|5216.1|5219.2|5213.2|15
1617898450000|2021-04-08 16:14:10|5221.3|5215.3|5221.5|5215.5|5221.5|5215.5|5221.3|5215.3|0
1617898460000|2021-04-08 16:14:20|5221.8|5215.8|5222.3|5216.3|5222.3|5216.3|5221.8|5215.8|4
1617898470000|2021-04-08 16:14:30|5222.5|5216.5|5223.5|5217.5|5224.1|5218.1|5222.5|5216.5|28
1617898480000|2021-04-08 16:14:40|5223.7|5217.7|5225.9|5219.9|5225.9|5219.9|5222.4|5216.4|22
1617898490000|2021-04-08 16:14:50|5225.4|5219.4|5224.9|5218.9|5225.4|5219.4|5224.9|5218.9|3
1617898500000|2021-04-08 16:15:00|5224.7|5218.7|5225.9|5219.9|5225.9|5219.9|5224.7|5218.7|3
1617898510000|2021-04-08 16:15:10|5225.7|5219.7|5227.4|5221.4|5227.7|5221.7|5225.4|5219.4|9
1617898520000|2021-04-08 16:15:20|5227.7|5221.7|5226.4|5220.4|5227.7|5221.7|5226.4|5220.4|8
1617898530000|2021-04-08 16:15:30|5226.7|5220.7|5227.4|5221.4|5227.4|5221.4|5226.7|5220.7|15
1617898540000|2021-04-08 16:15:40|5227.7|5221.7|5227.7|5221.7|5227.9|5221.9|5227.4|5221.4|6
1617898550000|2021-04-08 16:15:50|5227.4|5221.4|5229.6|5223.6|5229.6|5223.6|5227.4|5221.4|14
1617898560000|2021-04-08 16:16:00|5229.1|5223.1|5229.8|5223.8|5229.8|5223.8|5228.1|5222.1|10
1617898570000|2021-04-08 16:16:10|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|6
1617898580000|2021-04-08 16:16:20|5229.3|5223.3|5229.3|5223.3|5229.8|5223.8|5229|5223|14
1617898590000|2021-04-08 16:16:30|5229|5223|5229.3|5223.3|5229.3|5223.3|5229|5223|5
1617898600000|2021-04-08 16:16:40|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.3|5223.3|5
1617898610000|2021-04-08 16:16:50|5230|5224|5230|5224|5230|5224|5230|5224|9
1617898620000|2021-04-08 16:17:00|5231.5|5225.5|5233.3|5227.3|5233.6|5227.6|5231.3|5225.3|40
1617898630000|2021-04-08 16:17:10|5233.8|5227.8|5235.4|5229.4|5235.7|5229.7|5233.3|5227.3|9
1617898640000|2021-04-08 16:17:20|5235.6|5229.6|5238.4|5232.4|5238.4|5232.4|5235.6|5229.6|4
1617898650000|2021-04-08 16:17:30|5238.7|5232.7|5238.9|5232.9|5239.2|5233.2|5238.7|5232.7|9
1617898660000|2021-04-08 16:17:40|5239.7|5233.7|5239|5233|5239.7|5233.7|5238.8|5232.8|8
1617898670000|2021-04-08 16:17:50|||||||||1
1617898680000|2021-04-08 16:18:00|5238.5|5232.5|5239|5233|5239.3|5233.3|5238|5232|16
1617898690000|2021-04-08 16:18:10|5239.3|5233.3|5239|5233|5239.5|5233.5|5239|5233|3
1617898700000|2021-04-08 16:18:20|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|2
1617898710000|2021-04-08 16:18:30|5239.9|5233.9|5239.7|5233.7|5239.9|5233.9|5239.7|5233.7|4
1617898720000|2021-04-08 16:18:40|5239.9|5233.9|5241.3|5235.3|5241.3|5235.3|5239.9|5233.9|7
1617898730000|2021-04-08 16:18:50|5242.2|5236.2|5239.2|5233.2|5242.2|5236.2|5238.9|5232.9|9
1617898740000|2021-04-08 16:19:00|5239.4|5233.4|5239.7|5233.7|5239.7|5233.7|5239.4|5233.4|0
1617898750000|2021-04-08 16:19:10|5239.5|5233.5|5240.2|5234.2|5240.2|5234.2|5239.5|5233.5|0
1617898760000|2021-04-08 16:19:20|5239.9|5233.9|5239.7|5233.7|5240|5234|5239.7|5233.7|2
1617898770000|2021-04-08 16:19:30|5239.5|5233.5|5240.6|5234.6|5240.6|5234.6|5239.2|5233.2|4
1617898780000|2021-04-08 16:19:40|5240.3|5234.3|5240|5234|5240.3|5234.3|5239.8|5233.8|22
1617898790000|2021-04-08 16:19:50|5240.3|5234.3|5239.5|5233.5|5240.3|5234.3|5239.5|5233.5|33
1617898800000|2021-04-08 16:20:00|5239.2|5233.2|5235.8|5229.8|5239.2|5233.2|5234.5|5228.5|15
1617898810000|2021-04-08 16:20:10|5235|5229|5233.5|5227.5|5235.8|5229.8|5233.2|5227.2|3
1617898820000|2021-04-08 16:20:20|5233.7|5227.7|5237.7|5231.7|5237.7|5231.7|5233|5227|5
1617898830000|2021-04-08 16:20:30|5237.4|5231.4|5235.7|5229.7|5239.2|5233.2|5235.7|5229.7|4
1617898840000|2021-04-08 16:20:40|5234.9|5228.9|5234.4|5228.4|5235.1|5229.1|5234.4|5228.4|2
1617898850000|2021-04-08 16:20:50|5234.1|5228.1|5232.4|5226.4|5234.1|5228.1|5232.4|5226.4|2
1617898860000|2021-04-08 16:21:00|5234|5228|5235.9|5229.9|5237.1|5231.1|5234|5228|10
1617898870000|2021-04-08 16:21:10|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235|5229|4
1617898880000|2021-04-08 16:21:20|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|2
1617898890000|2021-04-08 16:21:30|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5236.3|5230.3|5
1617898900000|2021-04-08 16:21:40|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1617898910000|2021-04-08 16:21:50|5235.3|5229.3|5235|5229|5235.3|5229.3|5234.8|5228.8|11
1617898920000|2021-04-08 16:22:00|5235.6|5229.6|5236|5230|5236.5|5230.5|5235.6|5229.6|4
1617898930000|2021-04-08 16:22:10|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|5235.3|5229.3|3
1617898940000|2021-04-08 16:22:20|5235.6|5229.6|5237|5231|5237.5|5231.5|5234.7|5228.7|27
1617898950000|2021-04-08 16:22:30|5237.5|5231.5|5237|5231|5237.5|5231.5|5237|5231|18
1617898960000|2021-04-08 16:22:40|5237.5|5231.5|5241.1|5235.1|5241.1|5235.1|5237.5|5231.5|7
1617898970000|2021-04-08 16:22:50|5240.6|5234.6|5238.6|5232.6|5240.6|5234.6|5238.6|5232.6|6
1617898980000|2021-04-08 16:23:00|5238.9|5232.9|5239.6|5233.6|5239.6|5233.6|5238.9|5232.9|0
1617898990000|2021-04-08 16:23:10|5239.1|5233.1|5239.1|5233.1|5239.1|5233.1|5239.1|5233.1|2
1617899000000|2021-04-08 16:23:20|5238.6|5232.6|5236.1|5230.1|5238.6|5232.6|5236.1|5230.1|7
1617899010000|2021-04-08 16:23:30|5236.4|5230.4|5236.1|5230.1|5236.4|5230.4|5234.8|5228.8|7
1617899020000|2021-04-08 16:23:40|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|2
1617899030000|2021-04-08 16:23:50|5235.4|5229.4|5235|5229|5235.6|5229.6|5235|5229|10
1617899040000|2021-04-08 16:24:00|5235.3|5229.3|5235.2|5229.2|5235.5|5229.5|5235.2|5229.2|3
1617899050000|2021-04-08 16:24:10|5235|5229|5234.7|5228.7|5235|5229|5234.5|5228.5|3
1617899060000|2021-04-08 16:24:20|5235.5|5229.5|5233.7|5227.7|5235.5|5229.5|5233.4|5227.4|24
1617899070000|2021-04-08 16:24:30|5233.4|5227.4|5232.8|5226.8|5233.7|5227.7|5232.8|5226.8|3
1617899080000|2021-04-08 16:24:40|5233.1|5227.1|5234.1|5228.1|5234.1|5228.1|5232.8|5226.8|12
1617899090000|2021-04-08 16:24:50|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.6|5227.6|0
1617899100000|2021-04-08 16:25:00|5233.5|5227.5|5234.3|5228.3|5234.3|5228.3|5233.5|5227.5|0
1617899110000|2021-04-08 16:25:10|5235.1|5229.1|5234.8|5228.8|5235.1|5229.1|5234.6|5228.6|16
1617899120000|2021-04-08 16:25:20|5236.1|5230.1|5236.3|5230.3|5236.3|5230.3|5236.1|5230.1|7
1617899130000|2021-04-08 16:25:30|5235.8|5229.8|5236.8|5230.8|5236.8|5230.8|5235.8|5229.8|9
1617899140000|2021-04-08 16:25:40|5237.8|5231.8|5236.8|5230.8|5237.8|5231.8|5236.3|5230.3|7
1617899150000|2021-04-08 16:25:50|5236.6|5230.6|5236.8|5230.8|5236.8|5230.8|5236.6|5230.6|6
1617899160000|2021-04-08 16:26:00|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|8
1617899170000|2021-04-08 16:26:10|5237.6|5231.6|5237.8|5231.8|5237.8|5231.8|5237.6|5231.6|1
1617899180000|2021-04-08 16:26:20|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|3
1617899190000|2021-04-08 16:26:30|5238.3|5232.3|5238.8|5232.8|5238.8|5232.8|5238.3|5232.3|8
1617899200000|2021-04-08 16:26:40|5238.6|5232.6|5240.8|5234.8|5240.8|5234.8|5238.6|5232.6|32
1617899210000|2021-04-08 16:26:50|5241.1|5235.1|5242.8|5236.8|5242.8|5236.8|5241.1|5235.1|9
1617899220000|2021-04-08 16:27:00|5242.6|5236.6|5242.9|5236.9|5243.6|5237.6|5242.3|5236.3|13
1617899230000|2021-04-08 16:27:10|5242.6|5236.6|5242.1|5236.1|5242.6|5236.6|5242.1|5236.1|4
1617899240000|2021-04-08 16:27:20|5242.4|5236.4|5244.3|5238.3|5244.3|5238.3|5242.4|5236.4|18
1617899250000|2021-04-08 16:27:30|5243.8|5237.8|5246.3|5240.3|5246.6|5240.6|5243.8|5237.8|46
1617899260000|2021-04-08 16:27:40|5246.8|5240.8|5248.4|5242.4|5248.4|5242.4|5246.3|5240.3|8
1617899270000|2021-04-08 16:27:50|5248.1|5242.1|5249.1|5243.1|5249.3|5243.3|5248.1|5242.1|6
1617899280000|2021-04-08 16:28:00|5249.3|5243.3|5249.8|5243.8|5249.8|5243.8|5248.8|5242.8|17
1617899290000|2021-04-08 16:28:10|5250.1|5244.1|5254.2|5248.2|5254.2|5248.2|5250.1|5244.1|10
1617899300000|2021-04-08 16:28:20|5256.5|5250.5|5257.8|5251.8|5258.1|5252.1|5254.7|5248.7|29
1617899310000|2021-04-08 16:28:30|5258|5252|5261.3|5255.3|5263.8|5257.8|5258|5252|38
1617899320000|2021-04-08 16:28:40|5261.6|5255.6|5264.5|5258.5|5264.5|5258.5|5261.6|5255.6|13
1617899330000|2021-04-08 16:28:50|5264.7|5258.7|5265.7|5259.7|5266.5|5260.5|5264.5|5258.5|12
1617899340000|2021-04-08 16:29:00|5263.1|5257.1|5256|5250|5263.1|5257.1|5255|5249|30
1617899350000|2021-04-08 16:29:10|5256.3|5250.3|5256|5250|5256.3|5250.3|5256|5250|4
1617899360000|2021-04-08 16:29:20|5256.2|5250.2|5257.8|5251.8|5257.8|5251.8|5256.2|5250.2|2
1617899370000|2021-04-08 16:29:30|5258.2|5252.2|5254|5248|5258.5|5252.5|5254|5248|30
1617899380000|2021-04-08 16:29:40|5253.4|5247.4|5252.4|5246.4|5253.4|5247.4|5252.4|5246.4|4
1617899390000|2021-04-08 16:29:50|5252.2|5246.2|5248.9|5242.9|5252.2|5246.2|5248.7|5242.7|2
1617899400000|2021-04-08 16:30:00|5249.2|5243.2|5248.4|5242.4|5249.2|5243.2|5248.4|5242.4|31
1617899410000|2021-04-08 16:30:10|5249.9|5243.9|5250.4|5244.4|5250.4|5244.4|5249.9|5243.9|10
1617899420000|2021-04-08 16:30:20|5250.2|5244.2|5254|5248|5254.5|5248.5|5249.7|5243.7|33
1617899430000|2021-04-08 16:30:30|5254.9|5248.9|5255.4|5249.4|5255.4|5249.4|5251.4|5245.4|21
1617899440000|2021-04-08 16:30:40|5256.4|5250.4|5255.4|5249.4|5256.7|5250.7|5255.4|5249.4|22
1617899450000|2021-04-08 16:30:50|5254.7|5248.7|5252.7|5246.7|5255.2|5249.2|5252.7|5246.7|4
1617899460000|2021-04-08 16:31:00|5252.5|5246.5|5253.7|5247.7|5253.7|5247.7|5252.2|5246.2|5
1617899480000|2021-04-08 16:31:20|5254|5248|5252.7|5246.7|5254.2|5248.2|5252.7|5246.7|5
1617899490000|2021-04-08 16:31:30|5252.4|5246.4|5252.8|5246.8|5253.1|5247.1|5252|5246|2
1617899500000|2021-04-08 16:31:40|5250.1|5244.1|5250.8|5244.8|5252.1|5246.1|5250.1|5244.1|9
1617899510000|2021-04-08 16:31:50|5251.1|5245.1|5251.3|5245.3|5251.3|5245.3|5250.8|5244.8|2
1617899520000|2021-04-08 16:32:00|5250.5|5244.5|5252|5246|5252.1|5246.1|5250.5|5244.5|9
1617899530000|2021-04-08 16:32:10|5251.7|5245.7|5253|5247|5253|5247|5251.7|5245.7|3
1617899540000|2021-04-08 16:32:20|5253.3|5247.3|5254|5248|5254.3|5248.3|5253.3|5247.3|2
1617899550000|2021-04-08 16:32:30|5253.6|5247.6|5252.3|5246.3|5253.6|5247.6|5251.7|5245.7|4
1617899560000|2021-04-08 16:32:40|5251.8|5245.8|5251.3|5245.3|5251.8|5245.8|5251.3|5245.3|2
1617899570000|2021-04-08 16:32:50|5251|5245|5250.6|5244.6|5251|5245|5250.6|5244.6|0
1617899580000|2021-04-08 16:33:00|5250.3|5244.3|5250.8|5244.8|5250.8|5244.8|5250.3|5244.3|4
1617899590000|2021-04-08 16:33:10|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|5250.6|5244.6|1
1617899610000|2021-04-08 16:33:30|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|6
1617899620000|2021-04-08 16:33:40|5247.6|5241.6|5246.8|5240.8|5247.8|5241.8|5246.8|5240.8|6
1617899630000|2021-04-08 16:33:50|5245.6|5239.6|5246.4|5240.4|5246.4|5240.4|5245.6|5239.6|4
1617899640000|2021-04-08 16:34:00|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|1
1617899650000|2021-04-08 16:34:10|5245.6|5239.6|5246.1|5240.1|5246.1|5240.1|5245.6|5239.6|3
1617899660000|2021-04-08 16:34:20|5246.6|5240.6|5247.4|5241.4|5247.4|5241.4|5246.6|5240.6|4
1617899670000|2021-04-08 16:34:30|5247.6|5241.6|5247.4|5241.4|5247.9|5241.9|5247.4|5241.4|0
1617899680000|2021-04-08 16:34:40|5246.7|5240.7|5246.9|5240.9|5246.9|5240.9|5246.7|5240.7|1
1617899690000|2021-04-08 16:34:50|5246.6|5240.6|5246.1|5240.1|5246.6|5240.6|5246.1|5240.1|1
1617899700000|2021-04-08 16:35:00|5245.9|5239.9|5246.1|5240.1|5246.4|5240.4|5245.9|5239.9|1
1617899710000|2021-04-08 16:35:10|5245.9|5239.9|5246.1|5240.1|5246.1|5240.1|5245.9|5239.9|2
1617899720000|2021-04-08 16:35:20|5245.8|5239.8|5247.7|5241.7|5247.7|5241.7|5245.8|5239.8|6
1617899730000|2021-04-08 16:35:30|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|1
1617899740000|2021-04-08 16:35:40|5247.9|5241.9|5248.4|5242.4|5248.4|5242.4|5247.9|5241.9|1
1617899750000|2021-04-08 16:35:50|5248.9|5242.9|5249.4|5243.4|5249.4|5243.4|5248.9|5242.9|4
1617899760000|2021-04-08 16:36:00|5249.7|5243.7|5250.4|5244.4|5251|5245|5249.7|5243.7|2
1617899770000|2021-04-08 16:36:10|5250.7|5244.7|5249.4|5243.4|5250.7|5244.7|5249.4|5243.4|8
1617899780000|2021-04-08 16:36:20|||||||||5
1617899790000|2021-04-08 16:36:30|||||||||1
1617899800000|2021-04-08 16:36:40|5249.7|5243.7|5250.7|5244.7|5250.7|5244.7|5249.7|5243.7|3
1617899810000|2021-04-08 16:36:50|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|0
1617899820000|2021-04-08 16:37:00|5250.2|5244.2|5248.7|5242.7|5250.9|5244.9|5248.7|5242.7|9
1617899830000|2021-04-08 16:37:10|5248.4|5242.4|5246.7|5240.7|5248.4|5242.4|5246.7|5240.7|6
1617899840000|2021-04-08 16:37:20|5246.4|5240.4|5247.7|5241.7|5247.7|5241.7|5246.4|5240.4|1
1617899850000|2021-04-08 16:37:30|5247|5241|5245.6|5239.6|5247|5241|5245.4|5239.4|23
1617899860000|2021-04-08 16:37:40|5245.4|5239.4|5245.7|5239.7|5245.7|5239.7|5245.4|5239.4|3
1617899870000|2021-04-08 16:37:50|||||||||1
1617899880000|2021-04-08 16:38:00|5246.2|5240.2|5245.9|5239.9|5246.2|5240.2|5245.9|5239.9|1
1617899890000|2021-04-08 16:38:10|5245.7|5239.7|5245.4|5239.4|5245.7|5239.7|5245.4|5239.4|0
1617899900000|2021-04-08 16:38:20|5245.1|5239.1|5243.6|5237.6|5245.1|5239.1|5243.6|5237.6|39
1617899910000|2021-04-08 16:38:30|5243.8|5237.8|5244|5238|5244.6|5238.6|5243.7|5237.7|9
1617899920000|2021-04-08 16:38:40|5244.3|5238.3|5243.5|5237.5|5244.5|5238.5|5243.5|5237.5|5
1617899940000|2021-04-08 16:39:00|5245.8|5239.8|5248.1|5242.1|5248.6|5242.6|5245.5|5239.5|26
1617899950000|2021-04-08 16:39:10|5248.3|5242.3|5248.8|5242.8|5249.3|5243.3|5248.3|5242.3|4
1617899960000|2021-04-08 16:39:20|5249.1|5243.1|5247.1|5241.1|5249.6|5243.6|5247.1|5241.1|8
1617899970000|2021-04-08 16:39:30|5247.6|5241.6|5247.4|5241.4|5248.4|5242.4|5247.1|5241.1|7
1617899980000|2021-04-08 16:39:40|5246.8|5240.8|5247.1|5241.1|5247.1|5241.1|5246.8|5240.8|1
1617899990000|2021-04-08 16:39:50|5246.9|5240.9|5247.8|5241.8|5248.1|5242.1|5246.5|5240.5|1
1617900000000|2021-04-08 16:40:00|5246.8|5240.8|5247.1|5241.1|5247.1|5241.1|5246.8|5240.8|2
1617900010000|2021-04-08 16:40:10|5247.3|5241.3|5248.4|5242.4|5248.4|5242.4|5247.3|5241.3|4
1617900020000|2021-04-08 16:40:20|5248.7|5242.7|5248.1|5242.1|5249.1|5243.1|5247.9|5241.9|9
1617900030000|2021-04-08 16:40:30|||||||||2
1617900050000|2021-04-08 16:40:50|5247.8|5241.8|5247.8|5241.8|5247.8|5241.8|5247.8|5241.8|2
1617900060000|2021-04-08 16:41:00|||||||||6
1617900070000|2021-04-08 16:41:10|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1617900080000|2021-04-08 16:41:20|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|1
1617900100000|2021-04-08 16:41:40|5249.4|5243.4|5247.2|5241.2|5250.3|5244.3|5247.2|5241.2|21
1617900110000|2021-04-08 16:41:50|5247.4|5241.4|5248|5242|5248.8|5242.8|5243.1|5237.1|89
1617900120000|2021-04-08 16:42:00|5248.3|5242.3|5248.5|5242.5|5248.5|5242.5|5248.3|5242.3|1
1617900130000|2021-04-08 16:42:10|5248.8|5242.8|5249.5|5243.5|5249.5|5243.5|5248.5|5242.5|2
1617900140000|2021-04-08 16:42:20|5249.3|5243.3|5249.5|5243.5|5249.5|5243.5|5249.3|5243.3|0
1617900150000|2021-04-08 16:42:30|5249|5243|5249.5|5243.5|5249.5|5243.5|5249|5243|3
1617900160000|2021-04-08 16:42:40|5249.3|5243.3|5249|5243|5249.3|5243.3|5249|5243|1
1617900170000|2021-04-08 16:42:50|5249.3|5243.3|5249|5243|5249.5|5243.5|5248|5242|6
1617900180000|2021-04-08 16:43:00|5248.5|5242.5|5248.3|5242.3|5248.5|5242.5|5248.3|5242.3|5
1617900200000|2021-04-08 16:43:20|5248.8|5242.8|5248.8|5242.8|5249.3|5243.3|5248.8|5242.8|3
1617900210000|2021-04-08 16:43:30|5248.5|5242.5|5248.8|5242.8|5248.8|5242.8|5248|5242|3
1617900220000|2021-04-08 16:43:40|5249|5243|5249.3|5243.3|5249.3|5243.3|5248.3|5242.3|13
1617900230000|2021-04-08 16:43:50|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|3
1617900240000|2021-04-08 16:44:00|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|1
1617900250000|2021-04-08 16:44:10|5248|5242|5246.9|5240.9|5248|5242|5246.9|5240.9|9
1617900260000|2021-04-08 16:44:20|5247.5|5241.5|5247.5|5241.5|5247.5|5241.5|5247.5|5241.5|12
1617900270000|2021-04-08 16:44:30|5248|5242|5247.5|5241.5|5248|5242|5247.5|5241.5|3
1617900300000|2021-04-08 16:45:00|5247.8|5241.8|5247.5|5241.5|5247.8|5241.8|5247.2|5241.2|2
1617900310000|2021-04-08 16:45:10|5247.8|5241.8|5247.8|5241.8|5247.8|5241.8|5247.5|5241.5|0
1617900330000|2021-04-08 16:45:30|5248|5242|5248.5|5242.5|5248.8|5242.8|5248|5242|6
1617900350000|2021-04-08 16:45:50|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|5248.3|5242.3|0
1617900360000|2021-04-08 16:46:00|5248.6|5242.6|5248.8|5242.8|5248.8|5242.8|5248.6|5242.6|0
1617900370000|2021-04-08 16:46:10|||||||||1
1617900380000|2021-04-08 16:46:20|5249.1|5243.1|5249.3|5243.3|5249.3|5243.3|5249.1|5243.1|6
1617900390000|2021-04-08 16:46:30|5249.6|5243.6|5249.8|5243.8|5249.8|5243.8|5249.6|5243.6|0
1617900400000|2021-04-08 16:46:40|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|3
1617900420000|2021-04-08 16:47:00|5249.5|5243.5|5249|5243|5249.5|5243.5|5249|5243|0
1617900430000|2021-04-08 16:47:10|5248.8|5242.8|5248.6|5242.6|5248.8|5242.8|5248.6|5242.6|3
1617900440000|2021-04-08 16:47:20|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5
1617900460000|2021-04-08 16:47:40|5248|5242|5248.3|5242.3|5248.3|5242.3|5248|5242|10
1617900480000|2021-04-08 16:48:00|5248.2|5242.2|5249.5|5243.5|5249.5|5243.5|5248.2|5242.2|7
1617900490000|2021-04-08 16:48:10|5249.8|5243.8|5249.8|5243.8|5250|5244|5249.5|5243.5|4
1617900510000|2021-04-08 16:48:30|5250.6|5244.6|5258.3|5252.3|5258.5|5252.5|5250.6|5244.6|36
1617900520000|2021-04-08 16:48:40|5258.6|5252.6|5257.5|5251.5|5258.6|5252.6|5257.5|5251.5|5
1617900530000|2021-04-08 16:48:50|5257.1|5251.1|5256.2|5250.2|5257.1|5251.1|5256.2|5250.2|2
1617900540000|2021-04-08 16:49:00|5256.5|5250.5|5256.7|5250.7|5256.7|5250.7|5256|5250|2
1617900550000|2021-04-08 16:49:10|5256.5|5250.5|5256.2|5250.2|5257|5251|5256.2|5250.2|7
1617900560000|2021-04-08 16:49:20|5256|5250|5256.2|5250.2|5256.2|5250.2|5256|5250|0
1617900580000|2021-04-08 16:49:40|||||||||1
1617900590000|2021-04-08 16:49:50|5256.5|5250.5|5256.5|5250.5|5257|5251|5256.5|5250.5|18
1617900600000|2021-04-08 16:50:00|5256.7|5250.7|5256.5|5250.5|5256.7|5250.7|5256.2|5250.2|10
1617900620000|2021-04-08 16:50:20|5255.7|5249.7|5256.5|5250.5|5256.5|5250.5|5255.5|5249.5|2
1617900630000|2021-04-08 16:50:30|5256.2|5250.2|5255.7|5249.7|5256.2|5250.2|5255.7|5249.7|5
1617900640000|2021-04-08 16:50:40|5255.5|5249.5|5255.7|5249.7|5255.7|5249.7|5255.5|5249.5|0
1617900650000|2021-04-08 16:50:50|5256.9|5250.9|5259|5253|5259|5253|5256.9|5250.9|8
1617900660000|2021-04-08 16:51:00|5258.7|5252.7|5258.2|5252.2|5258.7|5252.7|5258.2|5252.2|2
1617900670000|2021-04-08 16:51:10|5258.5|5252.5|5259|5253|5259.5|5253.5|5258|5252|0
1617900680000|2021-04-08 16:51:20|5259.2|5253.2|5259.5|5253.5|5259.5|5253.5|5259.2|5253.2|1
1617900690000|2021-04-08 16:51:30|5259.2|5253.2|5259.5|5253.5|5259.5|5253.5|5259.2|5253.2|3
1617900700000|2021-04-08 16:51:40|5259.2|5253.2|5252.8|5246.8|5259.2|5253.2|5252.8|5246.8|23
1617900710000|2021-04-08 16:51:50|5253.1|5247.1|5254.8|5248.8|5254.8|5248.8|5253.1|5247.1|4
1617900720000|2021-04-08 16:52:00|5255.9|5249.9|5255.8|5249.8|5256.1|5250.1|5255.3|5249.3|2
1617900730000|2021-04-08 16:52:10|||||||||2
1617900740000|2021-04-08 16:52:20|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5255.8|5249.8|0
1617900750000|2021-04-08 16:52:30|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|0
1617900760000|2021-04-08 16:52:40|||||||||1
1617900780000|2021-04-08 16:53:00|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|0
1617900790000|2021-04-08 16:53:10|5255.4|5249.4|5253.6|5247.6|5255.4|5249.4|5253.6|5247.6|2
1617900800000|2021-04-08 16:53:20|5253.8|5247.8|5252.7|5246.7|5254.3|5248.3|5252.5|5246.5|13
1617900810000|2021-04-08 16:53:30|5252.5|5246.5|5250.9|5244.9|5252.7|5246.7|5250.9|5244.9|10
1617900820000|2021-04-08 16:53:40|5251.2|5245.2|5252.2|5246.2|5252.2|5246.2|5251.2|5245.2|10
1617900830000|2021-04-08 16:53:50|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|2
1617900840000|2021-04-08 16:54:00|5251.7|5245.7|5250|5244|5251.7|5245.7|5249.5|5243.5|22
1617900850000|2021-04-08 16:54:10|5249.8|5243.8|5249|5243|5249.8|5243.8|5249|5243|2
1617900860000|2021-04-08 16:54:20|5248.8|5242.8|5252.2|5246.2|5252.2|5246.2|5248.8|5242.8|12
1617900870000|2021-04-08 16:54:30|5252.4|5246.4|5251.2|5245.2|5252.4|5246.4|5250.9|5244.9|2
1617900880000|2021-04-08 16:54:40|5250.9|5244.9|5252.9|5246.9|5252.9|5246.9|5250.9|5244.9|5
1617900890000|2021-04-08 16:54:50|5252.7|5246.7|5251.2|5245.2|5252.9|5246.9|5251.2|5245.2|1
1617900900000|2021-04-08 16:55:00|5250.9|5244.9|5251.2|5245.2|5251.9|5245.9|5250.9|5244.9|4
1617900910000|2021-04-08 16:55:10|5251.5|5245.5|5251.7|5245.7|5252.9|5246.9|5251.5|5245.5|4
1617900920000|2021-04-08 16:55:20|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|0
1617900930000|2021-04-08 16:55:30|5252.2|5246.2|5253.7|5247.7|5253.7|5247.7|5252.2|5246.2|8
1617900940000|2021-04-08 16:55:40|5254.5|5248.5|5255.7|5249.7|5255.7|5249.7|5254.4|5248.4|6
1617900950000|2021-04-08 16:55:50|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|3
1617900960000|2021-04-08 16:56:00|5255.4|5249.4|5253.7|5247.7|5255.4|5249.4|5253.7|5247.7|3
1617900970000|2021-04-08 16:56:10|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617900980000|2021-04-08 16:56:20|5254.4|5248.4|5254.4|5248.4|5254.4|5248.4|5254.4|5248.4|1
1617900990000|2021-04-08 16:56:30|5254.9|5248.9|5254.7|5248.7|5254.9|5248.9|5254.7|5248.7|2
1617901000000|2021-04-08 16:56:40|5255.2|5249.2|5255.3|5249.3|5256|5250|5255.2|5249.2|10
1617901010000|2021-04-08 16:56:50|5255|5249|5254.4|5248.4|5255.3|5249.3|5254.2|5248.2|7
1617901020000|2021-04-08 16:57:00|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|2
1617901030000|2021-04-08 16:57:10|5254.4|5248.4|5255.2|5249.2|5255.2|5249.2|5254.4|5248.4|3
1617901040000|2021-04-08 16:57:20|5255.4|5249.4|5254.9|5248.9|5255.7|5249.7|5254.9|5248.9|1
1617901050000|2021-04-08 16:57:30|5255.2|5249.2|5260.5|5254.5|5261.5|5255.5|5255.2|5249.2|19
1617901060000|2021-04-08 16:57:40|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|0
1617901070000|2021-04-08 16:57:50|5259.5|5253.5|5257.2|5251.2|5259.7|5253.7|5257.2|5251.2|3
1617901080000|2021-04-08 16:58:00|5258.5|5252.5|5258.7|5252.7|5259.8|5253.8|5258.3|5252.3|9
1617901090000|2021-04-08 16:58:10|5259|5253|5258.2|5252.2|5259|5253|5258.2|5252.2|1
1617901100000|2021-04-08 16:58:20|5258|5252|5258|5252|5258|5252|5258|5252|1
1617901110000|2021-04-08 16:58:30|5257.7|5251.7|5255|5249|5257.7|5251.7|5255|5249|8
1617901120000|2021-04-08 16:58:40|5254.4|5248.4|5254.7|5248.7|5254.7|5248.7|5254.4|5248.4|2
1617901130000|2021-04-08 16:58:50|5255|5249|5255.7|5249.7|5255.7|5249.7|5255|5249|5
1617901140000|2021-04-08 16:59:00|5255.2|5249.2|5251.5|5245.5|5255.2|5249.2|5251.5|5245.5|5
1617901150000|2021-04-08 16:59:10|5250.9|5244.9|5253.1|5247.1|5253.1|5247.1|5250.6|5244.6|2
1617901170000|2021-04-08 16:59:30|5252.6|5246.6|5252.1|5246.1|5252.6|5246.6|5252.1|5246.1|0
1617901180000|2021-04-08 16:59:40|||||||||1
1617901200000|2021-04-08 17:00:00|5251.9|5245.9|5250.6|5244.6|5251.9|5245.9|5250.6|5244.6|5
1617901210000|2021-04-08 17:00:10|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|3
1617901220000|2021-04-08 17:00:20|5251.4|5245.4|5253.1|5247.1|5253.1|5247.1|5251.4|5245.4|15
1617901230000|2021-04-08 17:00:30|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|1
1617901240000|2021-04-08 17:00:40|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|5253.6|5247.6|2
1617901250000|2021-04-08 17:00:50|5253.9|5247.9|5253.1|5247.1|5254.1|5248.1|5253.1|5247.1|3
1617901260000|2021-04-08 17:01:00|5252.9|5246.9|5252.1|5246.1|5252.9|5246.9|5252.1|5246.1|2
1617901270000|2021-04-08 17:01:10|5253.1|5247.1|5251.9|5245.9|5253.1|5247.1|5251.9|5245.9|11
1617901280000|2021-04-08 17:01:20|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|1
1617901290000|2021-04-08 17:01:30|5251.4|5245.4|5251.6|5245.6|5251.6|5245.6|5251.4|5245.4|2
1617901300000|2021-04-08 17:01:40|||||||||1
1617901310000|2021-04-08 17:01:50|5251.1|5245.1|5251.4|5245.4|5251.4|5245.4|5251.1|5245.1|8
1617901320000|2021-04-08 17:02:00|5251.1|5245.1|5251.6|5245.6|5251.6|5245.6|5251.1|5245.1|3
1617901330000|2021-04-08 17:02:10|5251.4|5245.4|5250.8|5244.8|5251.4|5245.4|5250.5|5244.5|11
1617901340000|2021-04-08 17:02:20|5249.8|5243.8|5248.5|5242.5|5249.8|5243.8|5248.2|5242.2|25
1617901350000|2021-04-08 17:02:30|5248.2|5242.2|5248.2|5242.2|5248.2|5242.2|5248|5242|6
1617901360000|2021-04-08 17:02:40|5248|5242|5248.7|5242.7|5248.7|5242.7|5247.7|5241.7|9
1617901370000|2021-04-08 17:02:50|5249|5243|5250.7|5244.7|5251.5|5245.5|5249|5243|1
1617901380000|2021-04-08 17:03:00|||||||||1
1617901400000|2021-04-08 17:03:20|5251|5245|5251|5245|5251|5245|5251|5245|5
1617901410000|2021-04-08 17:03:30|||||||||1
1617901420000|2021-04-08 17:03:40|5249.5|5243.5|5249.2|5243.2|5249.5|5243.5|5249.2|5243.2|1
1617901430000|2021-04-08 17:03:50|5249.5|5243.5|5249.7|5243.7|5250|5244|5249.5|5243.5|3
1617901440000|2021-04-08 17:04:00|5250|5244|5252.5|5246.5|5252.5|5246.5|5250|5244|3
1617901450000|2021-04-08 17:04:10|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|1
1617901460000|2021-04-08 17:04:20|5252|5246|5251.5|5245.5|5252|5246|5251.5|5245.5|29
1617901470000|2021-04-08 17:04:30|5251.2|5245.2|5250.7|5244.7|5251.2|5245.2|5250.7|5244.7|3
1617901480000|2021-04-08 17:04:40|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|6
1617901490000|2021-04-08 17:04:50|5251|5245|5251.2|5245.2|5251.2|5245.2|5251|5245|8
1617901500000|2021-04-08 17:05:00|5250.5|5244.5|5250.5|5244.5|5250.5|5244.5|5250.2|5244.2|0
1617901510000|2021-04-08 17:05:10|5250.2|5244.2|5250.2|5244.2|5250.2|5244.2|5250.2|5244.2|0
1617901520000|2021-04-08 17:05:20|5248.7|5242.7|5249.2|5243.2|5249.7|5243.7|5248.7|5242.7|7
1617901530000|2021-04-08 17:05:30|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|5248.4|5242.4|15
1617901540000|2021-04-08 17:05:40|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|0
1617901550000|2021-04-08 17:05:50|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|3
1617901560000|2021-04-08 17:06:00|5249.5|5243.5|5249.5|5243.5|5249.5|5243.5|5249.5|5243.5|1
1617901570000|2021-04-08 17:06:10|||||||||4
1617901580000|2021-04-08 17:06:20|5249.7|5243.7|5250|5244|5250.5|5244.5|5249.7|5243.7|10
1617901590000|2021-04-08 17:06:30|5250.7|5244.7|5252.2|5246.2|5252.2|5246.2|5250.7|5244.7|26
1617901600000|2021-04-08 17:06:40|5252.5|5246.5|5252.8|5246.8|5252.8|5246.8|5252.5|5246.5|2
1617901610000|2021-04-08 17:06:50|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|0
1617901620000|2021-04-08 17:07:00|5253.4|5247.4|5255.4|5249.4|5255.6|5249.6|5253.4|5247.4|12
1617901630000|2021-04-08 17:07:10|5255.1|5249.1|5255.1|5249.1|5255.6|5249.6|5255.1|5249.1|2
1617901640000|2021-04-08 17:07:20|5254.9|5248.9|5251.2|5245.2|5254.9|5248.9|5251.2|5245.2|11
1617901650000|2021-04-08 17:07:30|5252.7|5246.7|5249.9|5243.9|5252.7|5246.7|5249.9|5243.9|11
1617901660000|2021-04-08 17:07:40|5249.7|5243.7|5248.4|5242.4|5249.7|5243.7|5248.4|5242.4|9
1617901670000|2021-04-08 17:07:50|5247.6|5241.6|5247.9|5241.9|5248.2|5242.2|5247.6|5241.6|2
1617901680000|2021-04-08 17:08:00|5248.2|5242.2|5247|5241|5248.2|5242.2|5247|5241|1
1617901690000|2021-04-08 17:08:10|5247.2|5241.2|5247.2|5241.2|5247.2|5241.2|5247|5241|3
1617901700000|2021-04-08 17:08:20|5247.5|5241.5|5247.2|5241.2|5247.5|5241.5|5247|5241|2
1617901710000|2021-04-08 17:08:30|5247.5|5241.5|5247.8|5241.8|5247.8|5241.8|5247.2|5241.2|7
1617901720000|2021-04-08 17:08:40|5248.5|5242.5|5247.8|5241.8|5248.5|5242.5|5247.8|5241.8|3
1617901730000|2021-04-08 17:08:50|5247.5|5241.5|5247.3|5241.3|5247.7|5241.7|5246.8|5240.8|3
1617901740000|2021-04-08 17:09:00|5247|5241|5248.8|5242.8|5248.8|5242.8|5246.8|5240.8|4
1617901750000|2021-04-08 17:09:10|5248.5|5242.5|5248.3|5242.3|5249.2|5243.2|5247.5|5241.5|9
1617901760000|2021-04-08 17:09:20|5247.7|5241.7|5247.5|5241.5|5247.7|5241.7|5247.5|5241.5|4
1617901770000|2021-04-08 17:09:30|5248.1|5242.1|5247.5|5241.5|5248.3|5242.3|5247.5|5241.5|3
1617901780000|2021-04-08 17:09:40|5247.7|5241.7|5247.2|5241.2|5247.7|5241.7|5247.2|5241.2|5
1617901790000|2021-04-08 17:09:50|5247|5241|5246.5|5240.5|5247|5241|5246.2|5240.2|2
1617901800000|2021-04-08 17:10:00|5247.1|5241.1|5247|5241|5247.8|5241.8|5247|5241|12
1617901810000|2021-04-08 17:10:10|5246.5|5240.5|5246.5|5240.5|5246.5|5240.5|5246.5|5240.5|0
1617901820000|2021-04-08 17:10:20|5246.2|5240.2|5246.2|5240.2|5246.2|5240.2|5246.2|5240.2|2
1617901840000|2021-04-08 17:10:40|5247.5|5241.5|5250.2|5244.2|5250.2|5244.2|5247.5|5241.5|13
1617901850000|2021-04-08 17:10:50|5250.5|5244.5|5250.5|5244.5|5251.2|5245.2|5250.5|5244.5|3
1617901860000|2021-04-08 17:11:00|5250.8|5244.8|5253.7|5247.7|5253.7|5247.7|5250.5|5244.5|9
1617901870000|2021-04-08 17:11:10|5254.2|5248.2|5253.2|5247.2|5255|5249|5253|5247|25
1617901880000|2021-04-08 17:11:20|5253.5|5247.5|5254.7|5248.7|5255.2|5249.2|5253.5|5247.5|14
1617901890000|2021-04-08 17:11:30|5254|5248|5254|5248|5254.2|5248.2|5254|5248|3
1617901900000|2021-04-08 17:11:40|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617901910000|2021-04-08 17:11:50|5254|5248|5254.7|5248.7|5254.7|5248.7|5254|5248|4
1617901920000|2021-04-08 17:12:00|5254.5|5248.5|5253.2|5247.2|5254.5|5248.5|5253.2|5247.2|1
1617901930000|2021-04-08 17:12:10|5253.5|5247.5|5253.2|5247.2|5253.5|5247.5|5253.2|5247.2|5
1617901940000|2021-04-08 17:12:20|5254|5248|5254|5248|5254|5248|5254|5248|3
1617901950000|2021-04-08 17:12:30|5253.5|5247.5|5253.5|5247.5|5253.8|5247.8|5253.5|5247.5|3
1617901970000|2021-04-08 17:12:50|5254|5248|5253.5|5247.5|5254|5248|5253.5|5247.5|6
1617901980000|2021-04-08 17:13:00|5253.8|5247.8|5253.8|5247.8|5254|5248|5253.8|5247.8|1
1617901990000|2021-04-08 17:13:10|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|0
1617902000000|2021-04-08 17:13:20|5252.2|5246.2|5252|5246|5252.8|5246.8|5252|5246|4
1617902010000|2021-04-08 17:13:30|5251.5|5245.5|5252.8|5246.8|5252.8|5246.8|5251.2|5245.2|10
1617902020000|2021-04-08 17:13:40|||||||||5
1617902030000|2021-04-08 17:13:50|5253.6|5247.6|5253.8|5247.8|5254.5|5248.5|5253.5|5247.5|4
1617902050000|2021-04-08 17:14:10|||||||||1
1617902060000|2021-04-08 17:14:20|5254.1|5248.1|5253.8|5247.8|5254.3|5248.3|5253.6|5247.6|9
1617902070000|2021-04-08 17:14:30|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|0
1617902080000|2021-04-08 17:14:40|5253.9|5247.9|5253.6|5247.6|5253.9|5247.9|5253.4|5247.4|5
1617902090000|2021-04-08 17:14:50|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|1
1617902100000|2021-04-08 17:15:00|5252.6|5246.6|5252.9|5246.9|5252.9|5246.9|5252.6|5246.6|7
1617902110000|2021-04-08 17:15:10|5252.4|5246.4|5252.2|5246.2|5252.4|5246.4|5251.6|5245.6|5
1617902120000|2021-04-08 17:15:20|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|1
1617902130000|2021-04-08 17:15:30|5252.2|5246.2|5251.6|5245.6|5252.2|5246.2|5251.6|5245.6|4
1617902140000|2021-04-08 17:15:40|5252.2|5246.2|5253.2|5247.2|5253.2|5247.2|5252.2|5246.2|3
1617902150000|2021-04-08 17:15:50|5253|5247|5252.2|5246.2|5253|5247|5251.9|5245.9|11
1617902160000|2021-04-08 17:16:00|5251.7|5245.7|5252|5246|5252|5246|5251.7|5245.7|5
1617902170000|2021-04-08 17:16:10|5251.3|5245.3|5253|5247|5253|5247|5251.3|5245.3|8
1617902180000|2021-04-08 17:16:20|5253.2|5247.2|5252.9|5246.9|5253.2|5247.2|5252.9|5246.9|8
1617902190000|2021-04-08 17:16:30|||||||||5
1617902200000|2021-04-08 17:16:40|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|1
1617902220000|2021-04-08 17:17:00|5253.6|5247.6|5253.6|5247.6|5254|5248|5253.3|5247.3|32
1617902230000|2021-04-08 17:17:10|5253.8|5247.8|5253.6|5247.6|5253.8|5247.8|5253.3|5247.3|9
1617902240000|2021-04-08 17:17:20|5253.4|5247.4|5255.2|5249.2|5255.2|5249.2|5252.9|5246.9|37
1617902250000|2021-04-08 17:17:30|||||||||5
1617902260000|2021-04-08 17:17:40|5256.7|5250.7|5257.5|5251.5|5257.5|5251.5|5256.7|5250.7|14
1617902270000|2021-04-08 17:17:50|5257|5251|5258.3|5252.3|5258.3|5252.3|5257|5251|21
1617902280000|2021-04-08 17:18:00|5258.5|5252.5|5259.7|5253.7|5259.7|5253.7|5258.5|5252.5|53
1617902290000|2021-04-08 17:18:10|5259.5|5253.5|5259.7|5253.7|5259.7|5253.7|5259.5|5253.5|5
1617902300000|2021-04-08 17:18:20|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|3
1617902310000|2021-04-08 17:18:30|5259|5253|5258.7|5252.7|5259|5253|5258.7|5252.7|14
1617902320000|2021-04-08 17:18:40|5259|5253|5258.7|5252.7|5259|5253|5258.7|5252.7|9
1617902330000|2021-04-08 17:18:50|5258.4|5252.4|5259.2|5253.2|5259.2|5253.2|5258.4|5252.4|4
1617902340000|2021-04-08 17:19:00|5259.4|5253.4|5259.5|5253.5|5259.7|5253.7|5259.4|5253.4|1
1617902350000|2021-04-08 17:19:10|5259.2|5253.2|5258.7|5252.7|5259.2|5253.2|5258.4|5252.4|6
1617902360000|2021-04-08 17:19:20|||||||||3
1617902370000|2021-04-08 17:19:30|||||||||6
1617902380000|2021-04-08 17:19:40|||||||||1
1617902390000|2021-04-08 17:19:50|5258.4|5252.4|5258.4|5252.4|5258.4|5252.4|5258.4|5252.4|3
1617902400000|2021-04-08 17:20:00|||||||||1
1617902410000|2021-04-08 17:20:10|5258.6|5252.6|5261|5255|5261|5255|5258.6|5252.6|11
1617902420000|2021-04-08 17:20:20|5260.5|5254.5|5261.4|5255.4|5261.7|5255.7|5260.2|5254.2|4
1617902430000|2021-04-08 17:20:30|5261.2|5255.2|5260.5|5254.5|5261.2|5255.2|5259.9|5253.9|4
1617902450000|2021-04-08 17:20:50|5261|5255|5261.5|5255.5|5261.5|5255.5|5260.7|5254.7|2
1617902460000|2021-04-08 17:21:00|5260.4|5254.4|5260.5|5254.5|5260.5|5254.5|5260.4|5254.4|12
1617902470000|2021-04-08 17:21:10|5260.2|5254.2|5260.5|5254.5|5260.5|5254.5|5260.2|5254.2|4
1617902490000|2021-04-08 17:21:30|5261|5255|5261.7|5255.7|5261.7|5255.7|5261|5255|0
1617902500000|2021-04-08 17:21:40|5262|5256|5262.7|5256.7|5262.7|5256.7|5262|5256|10
1617902510000|2021-04-08 17:21:50|5263.5|5257.5|5263.5|5257.5|5263.7|5257.7|5263.2|5257.2|3
1617902520000|2021-04-08 17:22:00|5263.7|5257.7|5263.2|5257.2|5263.7|5257.7|5262|5256|4
1617902530000|2021-04-08 17:22:10|5263|5257|5262.7|5256.7|5263|5257|5262.7|5256.7|3
1617902540000|2021-04-08 17:22:20|5263|5257|5261.5|5255.5|5263|5257|5261.5|5255.5|16
1617902550000|2021-04-08 17:22:30|5261.2|5255.2|5261.2|5255.2|5261.2|5255.2|5261.2|5255.2|0
1617902560000|2021-04-08 17:22:40|5259.4|5253.4|5260.5|5254.5|5261|5255|5259.2|5253.2|13
1617902580000|2021-04-08 17:23:00|5260.7|5254.7|5260.5|5254.5|5261.2|5255.2|5260.5|5254.5|3
1617902590000|2021-04-08 17:23:10|||||||||5
1617902600000|2021-04-08 17:23:20|5260.2|5254.2|5260.2|5254.2|5260.5|5254.5|5258.3|5252.3|15
1617902610000|2021-04-08 17:23:30|5260.5|5254.5|5263.5|5257.5|5263.7|5257.7|5260.5|5254.5|7
1617902620000|2021-04-08 17:23:40|5263.2|5257.2|5264.7|5258.7|5264.7|5258.7|5263.2|5257.2|6
1617902630000|2021-04-08 17:23:50|5264.5|5258.5|5266|5260|5266.2|5260.2|5264.5|5258.5|14
1617902640000|2021-04-08 17:24:00|5265.8|5259.8|5267|5261|5267|5261|5265.8|5259.8|1
1617902650000|2021-04-08 17:24:10|5267.2|5261.2|5265.7|5259.7|5267.2|5261.2|5265.7|5259.7|9
1617902660000|2021-04-08 17:24:20|5265.3|5259.3|5263.5|5257.5|5265.3|5259.3|5263.5|5257.5|9
1617902670000|2021-04-08 17:24:30|5261.2|5255.2|5262|5256|5262|5256|5261.2|5255.2|3
1617902680000|2021-04-08 17:24:40|||||||||5
1617902690000|2021-04-08 17:24:50|5261.5|5255.5|5259|5253|5261.5|5255.5|5258.7|5252.7|11
1617902700000|2021-04-08 17:25:00|5259.9|5253.9|5266|5260|5266|5260|5259.9|5253.9|19
1617902710000|2021-04-08 17:25:10|5265.6|5259.6|5268|5262|5268|5262|5265|5259|27
1617902720000|2021-04-08 17:25:20|5267.7|5261.7|5268|5262|5268|5262|5267.7|5261.7|16
1617902730000|2021-04-08 17:25:30|5268.5|5262.5|5265.9|5259.9|5271.5|5265.5|5265.9|5259.9|32
1617902740000|2021-04-08 17:25:40|5265.6|5259.6|5265.9|5259.9|5265.9|5259.9|5265.4|5259.4|6
1617902760000|2021-04-08 17:26:00|5265.4|5259.4|5265.9|5259.9|5265.9|5259.9|5265.4|5259.4|4
1617902770000|2021-04-08 17:26:10|5265.7|5259.7|5263.7|5257.7|5265.7|5259.7|5263.7|5257.7|7
1617902780000|2021-04-08 17:26:20|5263.4|5257.4|5261.4|5255.4|5263.4|5257.4|5261.2|5255.2|7
1617902790000|2021-04-08 17:26:30|5262.1|5256.1|5264.7|5258.7|5265.4|5259.4|5262.1|5256.1|36
1617902800000|2021-04-08 17:26:40|5263.7|5257.7|5264.6|5258.6|5264.6|5258.6|5262.5|5256.5|133
1617902810000|2021-04-08 17:26:50|5264.3|5258.3|5260.6|5254.6|5264.3|5258.3|5260.3|5254.3|21
1617902820000|2021-04-08 17:27:00|5258.8|5252.8|5257.6|5251.6|5259.1|5253.1|5256.5|5250.5|17
1617902830000|2021-04-08 17:27:10|5257.3|5251.3|5258.1|5252.1|5258.1|5252.1|5255.8|5249.8|4
1617902840000|2021-04-08 17:27:20|5258.3|5252.3|5259.8|5253.8|5260.1|5254.1|5258.3|5252.3|12
1617902850000|2021-04-08 17:27:30|5260.1|5254.1|5260.1|5254.1|5260.1|5254.1|5260.1|5254.1|5
1617902860000|2021-04-08 17:27:40|5253.7|5247.7|5254.4|5248.4|5254.7|5248.7|5253.7|5247.7|5
1617902870000|2021-04-08 17:27:50|5254.1|5248.1|5253.9|5247.9|5255|5249|5253.7|5247.7|13
1617902880000|2021-04-08 17:28:00|5254.2|5248.2|5254.4|5248.4|5254.9|5248.9|5254.2|5248.2|4
1617902890000|2021-04-08 17:28:10|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5253.8|5247.8|1
1617902900000|2021-04-08 17:28:20|5255.4|5249.4|5256.2|5250.2|5257.2|5251.2|5255.4|5249.4|64
1617902910000|2021-04-08 17:28:30|5256.7|5250.7|5256.2|5250.2|5256.7|5250.7|5256.2|5250.2|2
1617902920000|2021-04-08 17:28:40|5256|5250|5255.7|5249.7|5256|5250|5255.5|5249.5|2
1617902930000|2021-04-08 17:28:50|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|11
1617902940000|2021-04-08 17:29:00|5255.4|5249.4|5255.7|5249.7|5255.7|5249.7|5255.4|5249.4|6
1617902950000|2021-04-08 17:29:10|5255.4|5249.4|5255.7|5249.7|5255.7|5249.7|5255.4|5249.4|1
1617902960000|2021-04-08 17:29:20|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|0
1617902970000|2021-04-08 17:29:30|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1617902980000|2021-04-08 17:29:40|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.1|5249.1|31
1617902990000|2021-04-08 17:29:50|5255.1|5249.1|5254.7|5248.7|5255.1|5249.1|5253.9|5247.9|3
1617903000000|2021-04-08 17:30:00|5254.4|5248.4|5255.9|5249.9|5255.9|5249.9|5254.3|5248.3|17
1617903010000|2021-04-08 17:30:10|5256.9|5250.9|5257.7|5251.7|5258.1|5252.1|5256.9|5250.9|0
1617903030000|2021-04-08 17:30:30|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|12
1617903040000|2021-04-08 17:30:40|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|1
1617903050000|2021-04-08 17:30:50|5256.1|5250.1|5255.7|5249.7|5256.1|5250.1|5255.2|5249.2|1
1617903060000|2021-04-08 17:31:00|5255.9|5249.9|5257.4|5251.4|5257.4|5251.4|5255.9|5249.9|5
1617903070000|2021-04-08 17:31:10|||||||||5
1617903080000|2021-04-08 17:31:20|||||||||1
1617903090000|2021-04-08 17:31:30|5256.9|5250.9|5256.7|5250.7|5256.9|5250.9|5256.7|5250.7|3
1617903120000|2021-04-08 17:32:00|5257.2|5251.2|5257.9|5251.9|5257.9|5251.9|5257.2|5251.2|7
1617903130000|2021-04-08 17:32:10|5258.7|5252.7|5258.7|5252.7|5258.7|5252.7|5258.7|5252.7|3
1617903140000|2021-04-08 17:32:20|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|1
1617903150000|2021-04-08 17:32:30|5258.2|5252.2|5258.2|5252.2|5258.2|5252.2|5258.2|5252.2|0
1617903160000|2021-04-08 17:32:40|5258.4|5252.4|5258.7|5252.7|5259.2|5253.2|5258.4|5252.4|7
1617903170000|2021-04-08 17:32:50|5258.4|5252.4|5256.7|5250.7|5258.4|5252.4|5256.7|5250.7|7
1617903180000|2021-04-08 17:33:00|5257.2|5251.2|5255.7|5249.7|5257.2|5251.2|5255.4|5249.4|5
1617903190000|2021-04-08 17:33:10|5255.2|5249.2|5255.7|5249.7|5255.7|5249.7|5255.2|5249.2|1
1617903200000|2021-04-08 17:33:20|||||||||5
1617903210000|2021-04-08 17:33:30|5257.2|5251.2|5257.7|5251.7|5257.7|5251.7|5257.2|5251.2|10
1617903230000|2021-04-08 17:33:50|5258|5252|5257.7|5251.7|5258|5252|5257.7|5251.7|5
1617903240000|2021-04-08 17:34:00|5257.4|5251.4|5257.7|5251.7|5257.7|5251.7|5257.4|5251.4|1
1617903250000|2021-04-08 17:34:10|5259.3|5253.3|5260.6|5254.6|5260.6|5254.6|5259.3|5253.3|22
1617903260000|2021-04-08 17:34:20|5260.8|5254.8|5261.3|5255.3|5261.3|5255.3|5260.8|5254.8|7
1617903270000|2021-04-08 17:34:30|5261.6|5255.6|5261.9|5255.9|5261.9|5255.9|5261.3|5255.3|3
1617903280000|2021-04-08 17:34:40|5261.6|5255.6|5261.9|5255.9|5262.1|5256.1|5261.6|5255.6|8
1617903290000|2021-04-08 17:34:50|5260.9|5254.9|5261.9|5255.9|5261.9|5255.9|5260.6|5254.6|16
1617903300000|2021-04-08 17:35:00|5263.4|5257.4|5264.4|5258.4|5264.4|5258.4|5263.4|5257.4|11
1617903310000|2021-04-08 17:35:10|5264.9|5258.9|5265.1|5259.1|5265.5|5259.5|5264.6|5258.6|31
1617903320000|2021-04-08 17:35:20|5265.4|5259.4|5265.1|5259.1|5265.4|5259.4|5264.8|5258.8|5
1617903330000|2021-04-08 17:35:30|5265.4|5259.4|5265.1|5259.1|5265.4|5259.4|5265.1|5259.1|3
1617903340000|2021-04-08 17:35:40|||||||||7
1617903350000|2021-04-08 17:35:50|5265.4|5259.4|5266.2|5260.2|5266.5|5260.5|5265.4|5259.4|8
1617903360000|2021-04-08 17:36:00|5266.4|5260.4|5265.9|5259.9|5266.5|5260.5|5265.9|5259.9|7
1617903370000|2021-04-08 17:36:10|5266.2|5260.2|5266.2|5260.2|5266.2|5260.2|5266.2|5260.2|0
1617903380000|2021-04-08 17:36:20|||||||||8
1617903390000|2021-04-08 17:36:30|5265.7|5259.7|5265.7|5259.7|5266.5|5260.5|5265.7|5259.7|6
1617903400000|2021-04-08 17:36:40|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|5265.9|5259.9|10
1617903420000|2021-04-08 17:37:00|5266.5|5260.5|5265.7|5259.7|5266.7|5260.7|5265.7|5259.7|12
1617903430000|2021-04-08 17:37:10|5266.2|5260.2|5265.9|5259.9|5266.2|5260.2|5265.9|5259.9|0
1617903440000|2021-04-08 17:37:20|5265.7|5259.7|5263.7|5257.7|5265.7|5259.7|5263|5257|4
1617903450000|2021-04-08 17:37:30|5264|5258|5264|5258|5264|5258|5264|5258|6
1617903460000|2021-04-08 17:37:40|5265.1|5259.1|5269.2|5263.2|5269.2|5263.2|5265.1|5259.1|50
1617903470000|2021-04-08 17:37:50|5269.4|5263.4|5277.1|5271.1|5277.4|5271.4|5269.4|5263.4|33
1617903480000|2021-04-08 17:38:00|5277.4|5271.4|5276.6|5270.6|5277.4|5271.4|5276.3|5270.3|13
1617903490000|2021-04-08 17:38:10|5277.4|5271.4|5279.8|5273.8|5279.8|5273.8|5277.4|5271.4|8
1617903500000|2021-04-08 17:38:20|5280.3|5274.3|5281.3|5275.3|5282.1|5276.1|5280.3|5274.3|40
1617903510000|2021-04-08 17:38:30|5281.6|5275.6|5279.6|5273.6|5281.6|5275.6|5279.3|5273.3|23
1617903520000|2021-04-08 17:38:40|5279.9|5273.9|5278.3|5272.3|5279.9|5273.9|5277.7|5271.7|12
1617903530000|2021-04-08 17:38:50|5278.1|5272.1|5278.6|5272.6|5279.1|5273.1|5278.1|5272.1|4
1617903540000|2021-04-08 17:39:00|5278.9|5272.9|5279.1|5273.1|5279.1|5273.1|5278.9|5272.9|1
1617903550000|2021-04-08 17:39:10|5279.9|5273.9|5278.9|5272.9|5280.4|5274.4|5277.3|5271.3|10
1617903560000|2021-04-08 17:39:20|5277.8|5271.8|5278|5272|5278.3|5272.3|5277.8|5271.8|10
1617903570000|2021-04-08 17:39:30|5277.7|5271.7|5277.5|5271.5|5279.3|5273.3|5277.5|5271.5|11
1617903580000|2021-04-08 17:39:40|5277.7|5271.7|5278.5|5272.5|5278.5|5272.5|5277.7|5271.7|14
1617903590000|2021-04-08 17:39:50|5278.7|5272.7|5279.7|5273.7|5279.7|5273.7|5278.7|5272.7|3
1617903600000|2021-04-08 17:40:00|5279.5|5273.5|5279.5|5273.5|5279.7|5273.7|5279.5|5273.5|18
1617903610000|2021-04-08 17:40:10|5279.2|5273.2|5278|5272|5279.3|5273.3|5277.7|5271.7|4
1617903620000|2021-04-08 17:40:20|5278.5|5272.5|5277.8|5271.8|5278.7|5272.7|5277.8|5271.8|3
1617903630000|2021-04-08 17:40:30|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5
1617903640000|2021-04-08 17:40:40|5277.6|5271.6|5277.3|5271.3|5277.8|5271.8|5277|5271|17
1617903650000|2021-04-08 17:40:50|5277|5271|5279.5|5273.5|5279.5|5273.5|5277|5271|2
1617903660000|2021-04-08 17:41:00|5279.7|5273.7|5278.7|5272.7|5280|5274|5278.7|5272.7|7
1617903670000|2021-04-08 17:41:10|5278.9|5272.9|5276.9|5270.9|5278.9|5272.9|5276.6|5270.6|9
1617903680000|2021-04-08 17:41:20|5277.1|5271.1|5276.9|5270.9|5277.1|5271.1|5276.9|5270.9|2
1617903690000|2021-04-08 17:41:30|5276.4|5270.4|5277.6|5271.6|5277.6|5271.6|5276.1|5270.1|10
1617903710000|2021-04-08 17:41:50|5277.5|5271.5|5279.8|5273.8|5279.8|5273.8|5277.5|5271.5|5
1617903720000|2021-04-08 17:42:00|5280|5274|5279.6|5273.6|5280.1|5274.1|5279.6|5273.6|7
1617903730000|2021-04-08 17:42:10|5279.8|5273.8|5281|5275|5281|5275|5279.5|5273.5|12
1617903740000|2021-04-08 17:42:20|5280.3|5274.3|5280|5274|5280.3|5274.3|5280|5274|7
1617903750000|2021-04-08 17:42:30|||||||||2
1617903760000|2021-04-08 17:42:40|5279.7|5273.7|5279.2|5273.2|5279.7|5273.7|5278.9|5272.9|18
1617903770000|2021-04-08 17:42:50|5278.9|5272.9|5278.8|5272.8|5279.4|5273.4|5278|5272|25
1617903780000|2021-04-08 17:43:00|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278|5272|15
1617903790000|2021-04-08 17:43:10|5278.8|5272.8|5278.3|5272.3|5278.8|5272.8|5278.3|5272.3|0
1617903800000|2021-04-08 17:43:20|5277.3|5271.3|5277|5271|5277.3|5271.3|5277|5271|2
1617903810000|2021-04-08 17:43:30|5277.3|5271.3|5277.8|5271.8|5278.3|5272.3|5277.3|5271.3|4
1617903820000|2021-04-08 17:43:40|5278|5272|5278|5272|5278|5272|5278|5272|10
1617903830000|2021-04-08 17:43:50|||||||||5
1617903840000|2021-04-08 17:44:00|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|5278.3|5272.3|2
1617903850000|2021-04-08 17:44:10|5278|5272|5277|5271|5278|5272|5277|5271|5
1617903860000|2021-04-08 17:44:20|5277.3|5271.3|5277|5271|5277.3|5271.3|5277|5271|12
1617903870000|2021-04-08 17:44:30|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|5277.3|5271.3|1
1617903880000|2021-04-08 17:44:40|||||||||2
1617903890000|2021-04-08 17:44:50|5277|5271|5275.3|5269.3|5277.3|5271.3|5275.3|5269.3|11
1617903900000|2021-04-08 17:45:00|5275|5269|5273.3|5267.3|5275|5269|5273.3|5267.3|5
1617903910000|2021-04-08 17:45:10|5273|5267|5273|5267|5273|5267|5272.8|5266.8|10
1617903920000|2021-04-08 17:45:20|5273.5|5267.5|5272.8|5266.8|5273.5|5267.5|5272.8|5266.8|6
1617903930000|2021-04-08 17:45:30|5273|5267|5273.3|5267.3|5273.3|5267.3|5273|5267|7
1617903940000|2021-04-08 17:45:40|5273.8|5267.8|5274.3|5268.3|5274.3|5268.3|5273.8|5267.8|14
1617903950000|2021-04-08 17:45:50|5274.5|5268.5|5275.4|5269.4|5275.4|5269.4|5274.5|5268.5|10
1617903960000|2021-04-08 17:46:00|5274.4|5268.4|5275|5269|5275|5269|5274.4|5268.4|3
1617903970000|2021-04-08 17:46:10|||||||||1
1617903980000|2021-04-08 17:46:20|||||||||1
1617903990000|2021-04-08 17:46:30|5275.2|5269.2|5275.4|5269.4|5275.4|5269.4|5275.2|5269.2|0
1617904000000|2021-04-08 17:46:40|5277|5271|5276.3|5270.3|5277|5271|5276.3|5270.3|9
1617904020000|2021-04-08 17:47:00|5280.1|5274.1|5283.4|5277.4|5284.2|5278.2|5279.9|5273.9|18
1617904030000|2021-04-08 17:47:10|5283.9|5277.9|5287.2|5281.2|5287.5|5281.5|5283.9|5277.9|22
1617904040000|2021-04-08 17:47:20|5286.7|5280.7|5284.6|5278.6|5287|5281|5284.6|5278.6|13
1617904050000|2021-04-08 17:47:30|5284.3|5278.3|5282.7|5276.7|5285|5279|5282.7|5276.7|5
1617904060000|2021-04-08 17:47:40|5283|5277|5282.4|5276.4|5283|5277|5282|5276|4
1617904070000|2021-04-08 17:47:50|5282.5|5276.5|5281|5275|5282.7|5276.7|5281|5275|6
1617904080000|2021-04-08 17:48:00|5280.7|5274.7|5277.4|5271.4|5280.7|5274.7|5277.2|5271.2|10
1617904090000|2021-04-08 17:48:10|5277.2|5271.2|5278.4|5272.4|5278.4|5272.4|5277.2|5271.2|4
1617904100000|2021-04-08 17:48:20|5278.7|5272.7|5279.9|5273.9|5279.9|5273.9|5278.7|5272.7|6
1617904110000|2021-04-08 17:48:30|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|5279.6|5273.6|0
1617904120000|2021-04-08 17:48:40|5279.4|5273.4|5278.9|5272.9|5279.4|5273.4|5278.9|5272.9|0
1617904130000|2021-04-08 17:48:50|5278.6|5272.6|5277.2|5271.2|5279.2|5273.2|5277.2|5271.2|7
1617904140000|2021-04-08 17:49:00|5276.7|5270.7|5276.4|5270.4|5277.9|5271.9|5276.2|5270.2|5
1617904150000|2021-04-08 17:49:10|5276.2|5270.2|5276.4|5270.4|5276.4|5270.4|5276.2|5270.2|2
1617904160000|2021-04-08 17:49:20|||||||||2
1617904170000|2021-04-08 17:49:30|5277.7|5271.7|5279|5273|5279|5273|5277.4|5271.4|14
1617904180000|2021-04-08 17:49:40|5277.8|5271.8|5275.3|5269.3|5277.8|5271.8|5275.3|5269.3|9
1617904190000|2021-04-08 17:49:50|5274.1|5268.1|5274.8|5268.8|5275.1|5269.1|5274.1|5268.1|6
1617904200000|2021-04-08 17:50:00|5275.1|5269.1|5277.4|5271.4|5277.4|5271.4|5275.1|5269.1|15
1617904210000|2021-04-08 17:50:10|5277.3|5271.3|5276|5270|5277.6|5271.6|5276|5270|33
1617904220000|2021-04-08 17:50:20|5276.3|5270.3|5276|5270|5276.3|5270.3|5276|5270|6
1617904230000|2021-04-08 17:50:30|5275|5269|5274.4|5268.4|5275.3|5269.3|5274.4|5268.4|7
1617904240000|2021-04-08 17:50:40|5273.9|5267.9|5275.7|5269.7|5276.7|5270.7|5273.9|5267.9|8
1617904250000|2021-04-08 17:50:50|5276.3|5270.3|5277|5271|5277|5271|5276.3|5270.3|1
1617904260000|2021-04-08 17:51:00|5277.3|5271.3|5277.3|5271.3|5279.3|5273.3|5277.3|5271.3|9
1617904270000|2021-04-08 17:51:10|5276.8|5270.8|5275.8|5269.8|5276.8|5270.8|5275.8|5269.8|3
1617904280000|2021-04-08 17:51:20|5275.5|5269.5|5274.8|5268.8|5276.1|5270.1|5274.8|5268.8|3
1617904290000|2021-04-08 17:51:30|5274.5|5268.5|5272.5|5266.5|5274.5|5268.5|5272.5|5266.5|13
1617904300000|2021-04-08 17:51:40|5272.3|5266.3|5272.5|5266.5|5272.5|5266.5|5272.3|5266.3|10
1617904310000|2021-04-08 17:51:50|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|3
1617904320000|2021-04-08 17:52:00|5271.8|5265.8|5271.6|5265.6|5271.8|5265.8|5271.6|5265.6|1
1617904330000|2021-04-08 17:52:10|5271.1|5265.1|5271.1|5265.1|5271.3|5265.3|5271|5265|4
1617904340000|2021-04-08 17:52:20|5270.8|5264.8|5270.6|5264.6|5270.8|5264.8|5270.6|5264.6|3
1617904350000|2021-04-08 17:52:30|5271.4|5265.4|5272.1|5266.1|5272.6|5266.6|5271.4|5265.4|12
1617904360000|2021-04-08 17:52:40|5264.9|5258.9|5265.6|5259.6|5265.6|5259.6|5264.9|5258.9|21
1617904370000|2021-04-08 17:52:50|5266.3|5260.3|5272.2|5266.2|5272.2|5266.2|5266.3|5260.3|27
1617904380000|2021-04-08 17:53:00|5272.4|5266.4|5275|5269|5276|5270|5272.4|5266.4|11
1617904390000|2021-04-08 17:53:10|5275.5|5269.5|5277.5|5271.5|5277.5|5271.5|5275.5|5269.5|7
1617904400000|2021-04-08 17:53:20|5277.8|5271.8|5272.3|5266.3|5278.6|5272.6|5270.3|5264.3|20
1617904410000|2021-04-08 17:53:30|5272.5|5266.5|5274.3|5268.3|5274.6|5268.6|5270.7|5264.7|62
1617904420000|2021-04-08 17:53:40|5274.5|5268.5|5274.4|5268.4|5275.3|5269.3|5273.4|5267.4|13
1617904430000|2021-04-08 17:53:50|5273.6|5267.6|5274.1|5268.1|5275.6|5269.6|5273.6|5267.6|11
1617904440000|2021-04-08 17:54:00|5273.9|5267.9|5275|5269|5275|5269|5271.3|5265.3|60
1617904450000|2021-04-08 17:54:10|5275.2|5269.2|5273.9|5267.9|5275.2|5269.2|5273.9|5267.9|14
1617904460000|2021-04-08 17:54:20|5273.6|5267.6|5271.9|5265.9|5273.6|5267.6|5271.9|5265.9|2
1617904470000|2021-04-08 17:54:30|5272.5|5266.5|5271.7|5265.7|5273.2|5267.2|5271.3|5265.3|104
1617904480000|2021-04-08 17:54:40|5272|5266|5272.7|5266.7|5272.7|5266.7|5272|5266|7
1617904490000|2021-04-08 17:54:50|5272|5266|5272|5266|5272|5266|5272|5266|8
1617904500000|2021-04-08 17:55:00|5272.2|5266.2|5273.5|5267.5|5273.5|5267.5|5272.2|5266.2|4
1617904510000|2021-04-08 17:55:10|||||||||1
1617904520000|2021-04-08 17:55:20|5273.8|5267.8|5274.7|5268.7|5274.7|5268.7|5273.8|5267.8|12
1617904530000|2021-04-08 17:55:30|5274.5|5268.5|5274.7|5268.7|5274.7|5268.7|5274.5|5268.5|4
1617904540000|2021-04-08 17:55:40|5275|5269|5275|5269|5275|5269|5274.7|5268.7|0
1617904550000|2021-04-08 17:55:50|5274|5268|5274|5268|5274|5268|5274|5268|5
1617904560000|2021-04-08 17:56:00|5273.7|5267.7|5273.3|5267.3|5273.7|5267.7|5272.8|5266.8|2
1617904570000|2021-04-08 17:56:10|5273.6|5267.6|5273.9|5267.9|5273.9|5267.9|5273.6|5267.6|8
1617904580000|2021-04-08 17:56:20|5271.4|5265.4|5269.4|5263.4|5271.9|5265.9|5269.4|5263.4|8
1617904590000|2021-04-08 17:56:30|5269.9|5263.9|5269.4|5263.4|5270.4|5264.4|5269.4|5263.4|2
1617904600000|2021-04-08 17:56:40|5269.1|5263.1|5269.3|5263.3|5269.6|5263.6|5268.8|5262.8|11
1617904610000|2021-04-08 17:56:50|5269.6|5263.6|5271.6|5265.6|5271.8|5265.8|5269.6|5263.6|8
1617904620000|2021-04-08 17:57:00|5271.8|5265.8|5272.6|5266.6|5272.6|5266.6|5271.8|5265.8|2
1617904630000|2021-04-08 17:57:10|5272.9|5266.9|5272.9|5266.9|5273.1|5267.1|5272.4|5266.4|2
1617904640000|2021-04-08 17:57:20|5272.6|5266.6|5273.6|5267.6|5273.6|5267.6|5272.4|5266.4|5
1617904650000|2021-04-08 17:57:30|5273.9|5267.9|5272.9|5266.9|5274.6|5268.6|5272.6|5266.6|3
1617904660000|2021-04-08 17:57:40|5273.1|5267.1|5273.6|5267.6|5273.6|5267.6|5272.3|5266.3|13
1617904670000|2021-04-08 17:57:50|5272.8|5266.8|5273.6|5267.6|5273.6|5267.6|5272.6|5266.6|1
1617904680000|2021-04-08 17:58:00|5273.3|5267.3|5272.3|5266.3|5273.3|5267.3|5272.3|5266.3|1
1617904690000|2021-04-08 17:58:10|5272|5266|5269.3|5263.3|5272|5266|5269.2|5263.2|7
1617904700000|2021-04-08 17:58:20|5269.6|5263.6|5269.3|5263.3|5269.6|5263.6|5269|5263|6
1617904710000|2021-04-08 17:58:30|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|5269.6|5263.6|16
1617904720000|2021-04-08 17:58:40|5269.9|5263.9|5267.7|5261.7|5269.9|5263.9|5267.7|5261.7|7
1617904740000|2021-04-08 17:59:00|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|8
1617904750000|2021-04-08 17:59:10|5267.3|5261.3|5267|5261|5267.3|5261.3|5267|5261|0
1617904760000|2021-04-08 17:59:20|5266.7|5260.7|5268.2|5262.2|5268.2|5262.2|5266|5260|12
1617904770000|2021-04-08 17:59:30|5267.7|5261.7|5269.3|5263.3|5269.3|5263.3|5267.2|5261.2|27
1617904780000|2021-04-08 17:59:40|||||||||1
1617904790000|2021-04-08 17:59:50|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|8
1617904800000|2021-04-08 18:00:00|5269.1|5263.1|5271.1|5265.1|5271.6|5265.6|5269.1|5263.1|17
1617904810000|2021-04-08 18:00:10|5271.6|5265.6|5272.3|5266.3|5272.6|5266.6|5271.6|5265.6|3
1617904820000|2021-04-08 18:00:20|5272.6|5266.6|5268.6|5262.6|5272.6|5266.6|5268.6|5262.6|11
1617904830000|2021-04-08 18:00:30|5268.9|5262.9|5268.6|5262.6|5269.4|5263.4|5268.6|5262.6|13
1617904840000|2021-04-08 18:00:40|5268.3|5262.3|5267.8|5261.8|5268.6|5262.6|5267.3|5261.3|11
1617904850000|2021-04-08 18:00:50|5267.6|5261.6|5267.8|5261.8|5267.8|5261.8|5267.6|5261.6|3
1617904860000|2021-04-08 18:01:00|5268.3|5262.3|5270.3|5264.3|5270.3|5264.3|5268.3|5262.3|25
1617904870000|2021-04-08 18:01:10|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|3
1617904880000|2021-04-08 18:01:20|5269.6|5263.6|5270.1|5264.1|5270.3|5264.3|5269.3|5263.3|18
1617904890000|2021-04-08 18:01:30|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|5269.8|5263.8|6
1617904900000|2021-04-08 18:01:40|5270.3|5264.3|5269.8|5263.8|5270.3|5264.3|5269.8|5263.8|11
1617904910000|2021-04-08 18:01:50|||||||||3
1617904920000|2021-04-08 18:02:00|5270.1|5264.1|5268.6|5262.6|5270.3|5264.3|5268.6|5262.6|11
1617904930000|2021-04-08 18:02:10|5268.3|5262.3|5267.8|5261.8|5268.3|5262.3|5267.8|5261.8|5
1617904950000|2021-04-08 18:02:30|5267.6|5261.6|5266.8|5260.8|5267.6|5261.6|5266.8|5260.8|2
1617904960000|2021-04-08 18:02:40|5265.3|5259.3|5265.8|5259.8|5266.3|5260.3|5265.3|5259.3|20
1617904970000|2021-04-08 18:02:50|5266.1|5260.1|5266.3|5260.3|5266.3|5260.3|5266.1|5260.1|10
1617904980000|2021-04-08 18:03:00|5266.6|5260.6|5266.6|5260.6|5266.6|5260.6|5266.6|5260.6|3
1617904990000|2021-04-08 18:03:10|5266.3|5260.3|5263|5257|5266.3|5260.3|5263|5257|31
1617905000000|2021-04-08 18:03:20|5263.2|5257.2|5265.4|5259.4|5265.4|5259.4|5263.2|5257.2|28
1617905010000|2021-04-08 18:03:30|5266.2|5260.2|5261.3|5255.3|5266.2|5260.2|5260.5|5254.5|9
1617905020000|2021-04-08 18:03:40|5262.2|5256.2|5264.1|5258.1|5264.6|5258.6|5262.2|5256.2|15
1617905030000|2021-04-08 18:03:50|5265.1|5259.1|5263.5|5257.5|5265.1|5259.1|5261.8|5255.8|4
1617905040000|2021-04-08 18:04:00|5262.8|5256.8|5261.8|5255.8|5263|5257|5260.5|5254.5|15
1617905050000|2021-04-08 18:04:10|5262|5256|5261.8|5255.8|5262|5256|5261.8|5255.8|8
1617905060000|2021-04-08 18:04:20|5262|5256|5262.3|5256.3|5262.3|5256.3|5262|5256|5
1617905070000|2021-04-08 18:04:30|5261.9|5255.9|5260.8|5254.8|5261.9|5255.9|5260.8|5254.8|2
1617905080000|2021-04-08 18:04:40|5260.3|5254.3|5260.9|5254.9|5260.9|5254.9|5260|5254|20
1617905090000|2021-04-08 18:04:50|5259.9|5253.9|5250.3|5244.3|5261.4|5255.4|5247.1|5241.1|129
1617905100000|2021-04-08 18:05:00|5249.5|5243.5|5251.5|5245.5|5251.5|5245.5|5246.9|5240.9|52
1617905110000|2021-04-08 18:05:10|5251.9|5245.9|5253.8|5247.8|5255|5249|5251.9|5245.9|21
1617905120000|2021-04-08 18:05:20|5254|5248|5257|5251|5258.5|5252.5|5254|5248|12
1617905130000|2021-04-08 18:05:30|5256.5|5250.5|5254.3|5248.3|5257|5251|5253.8|5247.8|35
1617905140000|2021-04-08 18:05:40|5253.8|5247.8|5258.8|5252.8|5258.8|5252.8|5253.8|5247.8|42
1617905150000|2021-04-08 18:05:50|5258.6|5252.6|5255.2|5249.2|5258.6|5252.6|5255.2|5249.2|6
1617905160000|2021-04-08 18:06:00|5254.9|5248.9|5257.7|5251.7|5257.7|5251.7|5254.9|5248.9|11
1617905170000|2021-04-08 18:06:10|5258.2|5252.2|5255.6|5249.6|5258.7|5252.7|5255.6|5249.6|7
1617905180000|2021-04-08 18:06:20|5256.1|5250.1|5259.4|5253.4|5259.7|5253.7|5256.1|5250.1|28
1617905190000|2021-04-08 18:06:30|5259.2|5253.2|5253.3|5247.3|5259.2|5253.2|5253.3|5247.3|7
1617905200000|2021-04-08 18:06:40|5253|5247|5257.6|5251.6|5258.1|5252.1|5253|5247|124
1617905210000|2021-04-08 18:06:50|5257.8|5251.8|5256.3|5250.3|5258.1|5252.1|5255.8|5249.8|7
1617905220000|2021-04-08 18:07:00|5256.6|5250.6|5259.8|5253.8|5260.6|5254.6|5256.6|5250.6|14
1617905230000|2021-04-08 18:07:10|5260.3|5254.3|5260.8|5254.8|5261.3|5255.3|5260.3|5254.3|5
1617905240000|2021-04-08 18:07:20|5261.1|5255.1|5260.8|5254.8|5261.3|5255.3|5260.8|5254.8|3
1617905250000|2021-04-08 18:07:30|5260.3|5254.3|5257.6|5251.6|5260.3|5254.3|5257|5251|13
1617905260000|2021-04-08 18:07:40|5257.8|5251.8|5256.8|5250.8|5257.8|5251.8|5256.6|5250.6|1
1617905270000|2021-04-08 18:07:50|5257.1|5251.1|5257.4|5251.4|5257.4|5251.4|5256.9|5250.9|14
1617905280000|2021-04-08 18:08:00|5257.7|5251.7|5260.4|5254.4|5260.7|5254.7|5257.7|5251.7|14
1617905290000|2021-04-08 18:08:10|5260.7|5254.7|5260.7|5254.7|5260.7|5254.7|5260.7|5254.7|0
1617905300000|2021-04-08 18:08:20|5259.7|5253.7|5258|5252|5259.7|5253.7|5257.7|5251.7|19
1617905310000|2021-04-08 18:08:30|5257.7|5251.7|5257.2|5251.2|5257.7|5251.7|5257.2|5251.2|4
1617905320000|2021-04-08 18:08:40|5257|5251|5256|5250|5260|5254|5255.7|5249.7|15
1617905330000|2021-04-08 18:08:50|5255.7|5249.7|5256.3|5250.3|5256.3|5250.3|5255.3|5249.3|33
1617905340000|2021-04-08 18:09:00|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|13
1617905350000|2021-04-08 18:09:10|5254.8|5248.8|5254.3|5248.3|5255.3|5249.3|5252.8|5246.8|30
1617905360000|2021-04-08 18:09:20|5254.1|5248.1|5254.1|5248.1|5254.3|5248.3|5252.8|5246.8|18
1617905370000|2021-04-08 18:09:30|5254.3|5248.3|5258.7|5252.7|5260.4|5254.4|5253.3|5247.3|26
1617905380000|2021-04-08 18:09:40|5257.7|5251.7|5256.7|5250.7|5257.7|5251.7|5256.4|5250.4|11
1617905390000|2021-04-08 18:09:50|5256.4|5250.4|5256.7|5250.7|5258.3|5252.3|5254.9|5248.9|14
1617905400000|2021-04-08 18:10:00|5257|5251|5253.7|5247.7|5258.5|5252.5|5253.7|5247.7|27
1617905410000|2021-04-08 18:10:10|5252.1|5246.1|5250.8|5244.8|5253.2|5247.2|5249.5|5243.5|57
1617905420000|2021-04-08 18:10:20|||||||||3
1617905430000|2021-04-08 18:10:30|5249|5243|5247.7|5241.7|5250.3|5244.3|5247.7|5241.7|19
1617905440000|2021-04-08 18:10:40|5248.2|5242.2|5245.7|5239.7|5249.3|5243.3|5245.7|5239.7|22
1617905450000|2021-04-08 18:10:50|5245.9|5239.9|5245.9|5239.9|5247.4|5241.4|5245.2|5239.2|18
1617905460000|2021-04-08 18:11:00|5247.4|5241.4|5249.3|5243.3|5250.8|5244.8|5247.1|5241.1|19
1617905470000|2021-04-08 18:11:10|5249.5|5243.5|5248.3|5242.3|5250.8|5244.8|5247.3|5241.3|33
1617905480000|2021-04-08 18:11:20|5248|5242|5248.5|5242.5|5249.3|5243.3|5247.4|5241.4|19
1617905490000|2021-04-08 18:11:30|5249|5243|5244.7|5238.7|5249|5243|5244.7|5238.7|24
1617905500000|2021-04-08 18:11:40|5245.3|5239.3|5245.7|5239.7|5247.8|5241.8|5245.3|5239.3|15
1617905510000|2021-04-08 18:11:50|5246.3|5240.3|5245|5239|5246.3|5240.3|5244.8|5238.8|11
1617905520000|2021-04-08 18:12:00|5245.2|5239.2|5247.8|5241.8|5248.8|5242.8|5245.2|5239.2|20
1617905530000|2021-04-08 18:12:10|5248|5242|5247.8|5241.8|5248.5|5242.5|5247.8|5241.8|2
1617905540000|2021-04-08 18:12:20|5247.3|5241.3|5245|5239|5247.3|5241.3|5245|5239|37
1617905550000|2021-04-08 18:12:30|5244.3|5238.3|5245.3|5239.3|5246.8|5240.8|5244.3|5238.3|27
1617905560000|2021-04-08 18:12:40|5245|5239|5246.2|5240.2|5246.5|5240.5|5244.3|5238.3|4
1617905570000|2021-04-08 18:12:50|5247|5241|5247.3|5241.3|5247.3|5241.3|5246.8|5240.8|31
1617905580000|2021-04-08 18:13:00|5246.8|5240.8|5246.2|5240.2|5248.3|5242.3|5246.2|5240.2|29
1617905590000|2021-04-08 18:13:10|5246.5|5240.5|5242.7|5236.7|5246.8|5240.8|5242.5|5236.5|16
1617905600000|2021-04-08 18:13:20|5242.4|5236.4|5239.3|5233.3|5242.9|5236.9|5239.3|5233.3|53
1617905610000|2021-04-08 18:13:30|5238.8|5232.8|5238|5232|5239.2|5233.2|5237.3|5231.3|32
1617905620000|2021-04-08 18:13:40|5239.3|5233.3|5235.6|5229.6|5239.5|5233.5|5235.2|5229.2|84
1617905630000|2021-04-08 18:13:50|5236.1|5230.1|5233.2|5227.2|5239.2|5233.2|5232.9|5226.9|87
1617905640000|2021-04-08 18:14:00|5234.2|5228.2|5247|5241|5248.2|5242.2|5234.2|5228.2|236
1617905650000|2021-04-08 18:14:10|5247.7|5241.7|5251.7|5245.7|5252.2|5246.2|5247.7|5241.7|203
1617905660000|2021-04-08 18:14:20|5251.5|5245.5|5252.2|5246.2|5252.2|5246.2|5249.9|5243.9|247
1617905670000|2021-04-08 18:14:30|5252.8|5246.8|5260.3|5254.3|5263.5|5257.5|5252.5|5246.5|233
1617905680000|2021-04-08 18:14:40|5262.8|5256.8|5261.2|5255.2|5264.3|5258.3|5260.5|5254.5|183
1617905690000|2021-04-08 18:14:50|5261.7|5255.7|5261.4|5255.4|5263.4|5257.4|5261.4|5255.4|308
1617905700000|2021-04-08 18:15:00|5260.6|5254.6|5263|5257|5263.2|5257.2|5260.6|5254.6|67
1617905710000|2021-04-08 18:15:10|5263.2|5257.2|5263.4|5257.4|5263.4|5257.4|5263.2|5257.2|16
1617905720000|2021-04-08 18:15:20|5263|5257|5261.8|5255.8|5263.2|5257.2|5261.8|5255.8|14
1617905730000|2021-04-08 18:15:30|5262|5256|5261.9|5255.9|5262.3|5256.3|5261.3|5255.3|62
1617905740000|2021-04-08 18:15:40|5261.4|5255.4|5260.3|5254.3|5261.4|5255.4|5260.3|5254.3|46
1617905750000|2021-04-08 18:15:50|5259.7|5253.7|5258.5|5252.5|5260|5254|5258.5|5252.5|11
1617905760000|2021-04-08 18:16:00|5258.2|5252.2|5253.7|5247.7|5258.7|5252.7|5253.7|5247.7|7
1617905770000|2021-04-08 18:16:10|5253.4|5247.4|5250.7|5244.7|5253.4|5247.4|5250.7|5244.7|4
1617905780000|2021-04-08 18:16:20|5248.7|5242.7|5247.4|5241.4|5248.7|5242.7|5247.4|5241.4|5
1617905790000|2021-04-08 18:16:30|5247.2|5241.2|5251|5245|5251|5245|5246.6|5240.6|16
1617905800000|2021-04-08 18:16:40|5253.2|5247.2|5253.8|5247.8|5253.8|5247.8|5252.9|5246.9|6
1617905810000|2021-04-08 18:16:50|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5253.8|5247.8|14
1617905820000|2021-04-08 18:17:00|5254.8|5248.8|5250|5244|5255.5|5249.5|5249.8|5243.8|4
1617905830000|2021-04-08 18:17:10|5250.3|5244.3|5248.8|5242.8|5250.7|5244.7|5248.8|5242.8|9
1617905840000|2021-04-08 18:17:20|5249.5|5243.5|5249.5|5243.5|5249.5|5243.5|5249.5|5243.5|8
1617905850000|2021-04-08 18:17:30|5249.7|5243.7|5250.8|5244.8|5250.8|5244.8|5249.7|5243.7|2
1617905860000|2021-04-08 18:17:40|5248.2|5242.2|5248.9|5242.9|5249.2|5243.2|5248.2|5242.2|24
1617905870000|2021-04-08 18:17:50|5249.2|5243.2|5248.5|5242.5|5249.7|5243.7|5248.5|5242.5|10
1617905880000|2021-04-08 18:18:00|5248.2|5242.2|5249.3|5243.3|5249.3|5243.3|5246.7|5240.7|1
1617905890000|2021-04-08 18:18:10|5249.6|5243.6|5257|5251|5257|5251|5249.6|5243.6|28
1617905900000|2021-04-08 18:18:20|5258.5|5252.5|5256.9|5250.9|5259.2|5253.2|5256.2|5250.2|43
1617905910000|2021-04-08 18:18:30|5256.7|5250.7|5251.2|5245.2|5256.7|5250.7|5251.2|5245.2|5
1617905920000|2021-04-08 18:18:40|5250.9|5244.9|5251.5|5245.5|5252.1|5246.1|5250.2|5244.2|27
1617905930000|2021-04-08 18:18:50|5251.7|5245.7|5251.2|5245.2|5251.7|5245.7|5250.7|5244.7|7
1617905940000|2021-04-08 18:19:00|||||||||1
1617905950000|2021-04-08 18:19:10|5251.5|5245.5|5252.2|5246.2|5252.2|5246.2|5251.5|5245.5|0
1617905960000|2021-04-08 18:19:20|5252.5|5246.5|5251.7|5245.7|5252.5|5246.5|5251.7|5245.7|0
1617905970000|2021-04-08 18:19:30|5251.9|5245.9|5250.7|5244.7|5251.9|5245.9|5250.1|5244.1|6
1617905980000|2021-04-08 18:19:40|5250.5|5244.5|5252.5|5246.5|5252.5|5246.5|5250.4|5244.4|6
1617905990000|2021-04-08 18:19:50|5252.7|5246.7|5253.4|5247.4|5253.6|5247.6|5251.5|5245.5|40
1617926400000|2021-04-09 00:00:00|5276|5270|5273.3|5267.3|5278.4|5270.2|5273.3|5267.3|26
1617926410000|2021-04-09 00:00:10|5274|5268|5274.5|5268.5|5275.3|5269.3|5273|5267|22
1617926420000|2021-04-09 00:00:20|5274.3|5268.3|5282.9|5276.9|5282.9|5276.9|5274.3|5268.3|25
1617926430000|2021-04-09 00:00:30|5283.1|5277.1|5283.4|5277.4|5283.4|5277.4|5282.9|5276.9|24
1617926440000|2021-04-09 00:00:40|5283.2|5277.2|5283.2|5277.2|5283.2|5277.2|5282.9|5276.9|2
1617926450000|2021-04-09 00:00:50|5283.4|5277.4|5280|5274|5283.4|5277.4|5277.2|5271.2|17
1617926460000|2021-04-09 00:01:00|5280.3|5274.3|5281.7|5275.7|5284|5278|5280.3|5274.3|60
1617926470000|2021-04-09 00:01:10|5281.4|5275.4|5280.2|5274.2|5281.4|5275.4|5280.2|5274.2|2
1617926480000|2021-04-09 00:01:20|5280.7|5274.7|5282.3|5276.3|5282.3|5276.3|5279|5273|14
1617926490000|2021-04-09 00:01:30|5282.6|5276.6|5281.8|5275.8|5282.6|5276.6|5281|5275|4
1617926500000|2021-04-09 00:01:40|5281.5|5275.5|5281.3|5275.3|5281.5|5275.5|5281|5275|1
1617926510000|2021-04-09 00:01:50|5280.5|5274.5|5280.8|5274.8|5280.8|5274.8|5280.5|5274.5|2
1617926520000|2021-04-09 00:02:00|5281|5275|5282|5276|5282.3|5276.3|5281|5275|0
1617926530000|2021-04-09 00:02:10|5282.8|5276.8|5280.8|5274.8|5283.3|5277.3|5280.8|5274.8|5
1617926540000|2021-04-09 00:02:20|5281.3|5275.3|5281.8|5275.8|5281.8|5275.8|5281.3|5275.3|1
1617926550000|2021-04-09 00:02:30|5283.3|5277.3|5286.4|5280.4|5286.6|5280.6|5283.3|5277.3|11
1617926560000|2021-04-09 00:02:40|5287.4|5281.4|5288.7|5282.7|5288.7|5282.7|5287.4|5281.4|11
1617926570000|2021-04-09 00:02:50|5289.7|5283.7|5290.7|5284.7|5290.7|5284.7|5288.9|5282.9|12
1617926580000|2021-04-09 00:03:00|5290.9|5284.9|5292.1|5286.1|5292.9|5286.9|5290.9|5284.9|26
1617926590000|2021-04-09 00:03:10|5292.9|5286.9|5289.2|5283.2|5292.9|5286.9|5289.2|5283.2|5
1617926600000|2021-04-09 00:03:20|5288.9|5282.9|5288.7|5282.7|5289.4|5283.4|5288.4|5282.4|1
1617926610000|2021-04-09 00:03:30|5287.5|5281.5|5287.2|5281.2|5287.5|5281.5|5287.2|5281.2|1
1617926620000|2021-04-09 00:03:40|5287.5|5281.5|5286.2|5280.2|5287.5|5281.5|5285.7|5279.7|3
1617926630000|2021-04-09 00:03:50|5286.7|5280.7|5285.9|5279.9|5286.7|5280.7|5285.9|5279.9|0
1617926640000|2021-04-09 00:04:00|5285.7|5279.7|5284.2|5278.2|5285.7|5279.7|5284.2|5278.2|1
1617926650000|2021-04-09 00:04:10|5282.9|5276.9|5276.5|5270.5|5282.9|5276.9|5276.3|5270.3|34
1617926660000|2021-04-09 00:04:20|5276.1|5270.1|5275.3|5269.3|5276.1|5270.1|5275.3|5269.3|1
1617926670000|2021-04-09 00:04:30|5275.6|5269.6|5276.6|5270.6|5276.6|5270.6|5275.6|5269.6|4
1617926680000|2021-04-09 00:04:40|5276.1|5270.1|5274.8|5268.8|5276.1|5270.1|5273.8|5267.8|5
1617926690000|2021-04-09 00:04:50|5274.5|5268.5|5273.2|5267.2|5274.8|5268.8|5273.2|5267.2|1
1617926700000|2021-04-09 00:05:00|5272.7|5266.7|5273.8|5267.8|5273.8|5267.8|5272.7|5266.7|2
1617926710000|2021-04-09 00:05:10|5274|5268|5274|5268|5274|5268|5274|5268|1
1617926720000|2021-04-09 00:05:20|5273.8|5267.8|5273.5|5267.5|5273.8|5267.8|5273.5|5267.5|0
1617926730000|2021-04-09 00:05:30|5273.8|5267.8|5272|5266|5273.8|5267.8|5272|5266|1
1617926740000|2021-04-09 00:05:40|5272.3|5266.3|5272|5266|5272.3|5266.3|5272|5266|0
1617926750000|2021-04-09 00:05:50|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|5271.8|5265.8|0
1617926760000|2021-04-09 00:06:00|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|0
1617926770000|2021-04-09 00:06:10|5272.2|5266.2|5272.2|5266.2|5272.2|5266.2|5272.2|5266.2|5
1617926790000|2021-04-09 00:06:30|5273|5267|5273.5|5267.5|5273.5|5267.5|5272.7|5266.7|10
1617926820000|2021-04-09 00:07:00|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|5273.3|5267.3|0
1617926840000|2021-04-09 00:07:20|5271.3|5265.3|5268|5262|5271.3|5265.3|5267.8|5261.8|5
1617926850000|2021-04-09 00:07:30|5268.5|5262.5|5269.5|5263.5|5269.5|5263.5|5268.5|5262.5|5
1617926860000|2021-04-09 00:07:40|||||||||1
1617926880000|2021-04-09 00:08:00|5269.3|5263.3|5267|5261|5269.3|5263.3|5266.3|5260.3|4
1617926910000|2021-04-09 00:08:30|5267.3|5261.3|5267.8|5261.8|5267.8|5261.8|5267.3|5261.3|9
1617926920000|2021-04-09 00:08:40|5268|5262|5268.8|5262.8|5268.8|5262.8|5268|5262|1
1617926930000|2021-04-09 00:08:50|5269|5263|5269.3|5263.3|5269.3|5263.3|5269|5263|0
1617926940000|2021-04-09 00:09:00|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|5268.3|5262.3|1
1617926950000|2021-04-09 00:09:10|5268.7|5262.7|5269.5|5263.5|5269.5|5263.5|5268.7|5262.7|3
1617926960000|2021-04-09 00:09:20|5269.3|5263.3|5271.7|5265.7|5271.7|5265.7|5269.3|5263.3|2
1617926970000|2021-04-09 00:09:30|5272.2|5266.2|5272.2|5266.2|5272.2|5266.2|5271.7|5265.7|4
1617926980000|2021-04-09 00:09:40|5272.7|5266.7|5273|5267|5273.5|5267.5|5272.7|5266.7|3
1617926990000|2021-04-09 00:09:50|5273.2|5267.2|5272.4|5266.4|5273.7|5267.7|5272.4|5266.4|8
1617927000000|2021-04-09 00:10:00|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|0
1617927010000|2021-04-09 00:10:10|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|5273.1|5267.1|0
1617927020000|2021-04-09 00:10:20|5272.2|5266.2|5272|5266|5272.2|5266.2|5272|5266|4
1617927040000|2021-04-09 00:10:40|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|5272.7|5266.7|13
1617927060000|2021-04-09 00:11:00|5272.1|5266.1|5269.7|5263.7|5272.1|5266.1|5268.6|5262.6|10
1617927070000|2021-04-09 00:11:10|5269.4|5263.4|5272.1|5266.1|5272.1|5266.1|5269.4|5263.4|5
1617927090000|2021-04-09 00:11:30|5271.3|5265.3|5269.1|5263.1|5271.3|5265.3|5269.1|5263.1|1
1617927100000|2021-04-09 00:11:40|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|0
1617927120000|2021-04-09 00:12:00|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|5269.1|5263.1|0
1617927130000|2021-04-09 00:12:10|5267.9|5261.9|5266.6|5260.6|5267.9|5261.9|5266.6|5260.6|3
1617927150000|2021-04-09 00:12:30|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|0
1617927160000|2021-04-09 00:12:40|||||||||1
1617927170000|2021-04-09 00:12:50|5266.6|5260.6|5265.1|5259.1|5266.6|5260.6|5265.1|5259.1|1
1617927180000|2021-04-09 00:13:00|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|0
1617927190000|2021-04-09 00:13:10|5265.6|5259.6|5266.4|5260.4|5266.4|5260.4|5265.6|5259.6|3
1617927210000|2021-04-09 00:13:30|5265.4|5259.4|5264.9|5258.9|5265.4|5259.4|5264.6|5258.6|3
1617927220000|2021-04-09 00:13:40|5264.6|5258.6|5264.9|5258.9|5264.9|5258.9|5264.6|5258.6|1
1617927240000|2021-04-09 00:14:00|||||||||1
1617927270000|2021-04-09 00:14:30|5264.8|5258.8|5264.6|5258.6|5264.8|5258.8|5264.6|5258.6|0
1617927280000|2021-04-09 00:14:40|5264.3|5258.3|5264.6|5258.6|5264.6|5258.6|5264.3|5258.3|2
1617927290000|2021-04-09 00:14:50|5267.6|5261.6|5266.8|5260.8|5267.6|5261.6|5266.6|5260.6|2
1617927300000|2021-04-09 00:15:00|5266.3|5260.3|5265.6|5259.6|5266.3|5260.3|5264.6|5258.6|6
1617927320000|2021-04-09 00:15:20|5266.4|5260.4|5267.8|5261.8|5267.8|5261.8|5266.4|5260.4|3
1617927340000|2021-04-09 00:15:40|5266.1|5260.1|5266.3|5260.3|5266.6|5260.6|5266.1|5260.1|1
1617927360000|2021-04-09 00:16:00|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|0
1617927380000|2021-04-09 00:16:20|5266|5260|5264.8|5258.8|5266|5260|5264.8|5258.8|0
1617927400000|2021-04-09 00:16:40|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|0
1617927410000|2021-04-09 00:16:50|5265|5259|5264.6|5258.6|5265.3|5259.3|5264.6|5258.6|0
1617927420000|2021-04-09 00:17:00|5264.3|5258.3|5264.8|5258.8|5265|5259|5264.3|5258.3|2
1617927430000|2021-04-09 00:17:10|5267|5261|5268|5262|5268|5262|5267|5261|5
1617927450000|2021-04-09 00:17:30|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|5267.5|5261.5|0
1617927470000|2021-04-09 00:17:50|5267.8|5261.8|5267.1|5261.1|5267.8|5261.8|5267.1|5261.1|0
1617927480000|2021-04-09 00:18:00|5267.3|5261.3|5267.6|5261.6|5267.6|5261.6|5267.3|5261.3|0
1617927490000|2021-04-09 00:18:10|5267.3|5261.3|5267.6|5261.6|5267.8|5261.8|5267.1|5261.1|8
1617927520000|2021-04-09 00:18:40|5268.7|5262.7|5268.7|5262.7|5268.7|5262.7|5268.7|5262.7|15
1617927530000|2021-04-09 00:18:50|5268.5|5262.5|5265.5|5259.5|5269.2|5263.2|5265.5|5259.5|15
1617927540000|2021-04-09 00:19:00|5265|5259|5265|5259|5265|5259|5265|5259|0
1617927550000|2021-04-09 00:19:10|5264.7|5258.7|5261.2|5255.2|5265.5|5259.5|5261.2|5255.2|8
1617927560000|2021-04-09 00:19:20|5262|5256|5262.9|5256.9|5262.9|5256.9|5262|5256|0
1617927570000|2021-04-09 00:19:30|5262.7|5256.7|5262.9|5256.9|5262.9|5256.9|5262.7|5256.7|3
1617927580000|2021-04-09 00:19:40|5262.4|5256.4|5262.7|5256.7|5262.7|5256.7|5262.4|5256.4|0
1617927590000|2021-04-09 00:19:50|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|0
1617927600000|2021-04-09 00:20:00|5262.7|5256.7|5262.4|5256.4|5262.7|5256.7|5262.4|5256.4|0
1617927620000|2021-04-09 00:20:20|5262.2|5256.2|5262.2|5256.2|5262.2|5256.2|5262.2|5256.2|0
1617927630000|2021-04-09 00:20:30|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|0
1617927660000|2021-04-09 00:21:00|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|1
1617927670000|2021-04-09 00:21:10|||||||||1
1617927690000|2021-04-09 00:21:30|5259.7|5253.7|5259.4|5253.4|5259.7|5253.7|5259.4|5253.4|1
1617927700000|2021-04-09 00:21:40|5259.9|5253.9|5259.4|5253.4|5259.9|5253.9|5259.4|5253.4|1
1617927710000|2021-04-09 00:21:50|5259.7|5253.7|5258.1|5252.1|5259.7|5253.7|5257.8|5251.8|7
1617927730000|2021-04-09 00:22:10|5257.8|5251.8|5260.3|5254.3|5260.3|5254.3|5257.8|5251.8|5
1617927750000|2021-04-09 00:22:30|5261.4|5255.4|5261.4|5255.4|5261.4|5255.4|5261.4|5255.4|4
1617927770000|2021-04-09 00:22:50|5261.2|5255.2|5261.2|5255.2|5261.2|5255.2|5261.2|5255.2|0
1617927790000|2021-04-09 00:23:10|||||||||2
1617927840000|2021-04-09 00:24:00|5261.9|5255.9|5263.7|5257.7|5263.7|5257.7|5261.9|5255.9|3
1617927850000|2021-04-09 00:24:10|5263.9|5257.9|5263.2|5257.2|5263.9|5257.9|5263.2|5257.2|1
1617927890000|2021-04-09 00:24:50|||||||||9
1617927940000|2021-04-09 00:25:40|5263.7|5257.7|5264.9|5258.9|5264.9|5258.9|5263.7|5257.7|4
1617927970000|2021-04-09 00:26:10|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|5264.5|5258.5|9
1617927980000|2021-04-09 00:26:20|5259.7|5253.7|5260.4|5254.4|5260.4|5254.4|5259.7|5253.7|4
1617928030000|2021-04-09 00:27:10|5260.6|5254.6|5260.2|5254.2|5260.8|5254.8|5260.2|5254.2|0
1617928050000|2021-04-09 00:27:30|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|2
1617928060000|2021-04-09 00:27:40|5258.9|5252.9|5259.6|5253.6|5259.6|5253.6|5258.9|5252.9|1
1617928070000|2021-04-09 00:27:50|5258.9|5252.9|5259.4|5253.4|5259.4|5253.4|5258.9|5252.9|8
1617928080000|2021-04-09 00:28:00|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|0
1617928090000|2021-04-09 00:28:10|||||||||1
1617928110000|2021-04-09 00:28:30|||||||||2
1617928120000|2021-04-09 00:28:40|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|1
1617928130000|2021-04-09 00:28:50|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|5259.4|5253.4|0
1617928160000|2021-04-09 00:29:20|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|5259.2|5253.2|0
1617928170000|2021-04-09 00:29:30|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|0
1617928180000|2021-04-09 00:29:40|5258.7|5252.7|5257.9|5251.9|5258.7|5252.7|5257.9|5251.9|7
1617928210000|2021-04-09 00:30:10|5258.4|5252.4|5258.4|5252.4|5258.4|5252.4|5258.4|5252.4|0
1617928250000|2021-04-09 00:30:50|5259.6|5253.6|5261.9|5255.9|5262.1|5256.1|5259.6|5253.6|10
1617928290000|2021-04-09 00:31:30|5264.2|5258.2|5264.6|5258.6|5264.6|5258.6|5264.2|5258.2|1
1617928310000|2021-04-09 00:31:50|5264.9|5258.9|5263.6|5257.6|5264.9|5258.9|5263.6|5257.6|1
1617928320000|2021-04-09 00:32:00|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|5264.1|5258.1|2
1617928340000|2021-04-09 00:32:20|||||||||1
1617928390000|2021-04-09 00:33:10|5264.6|5258.6|5264.1|5258.1|5264.6|5258.6|5264.1|5258.1|7
1617928420000|2021-04-09 00:33:40|5264.9|5258.9|5265.1|5259.1|5265.1|5259.1|5264.9|5258.9|5
1617928440000|2021-04-09 00:34:00|5265.3|5259.3|5265.1|5259.1|5265.3|5259.3|5265.1|5259.1|0
1617928450000|2021-04-09 00:34:10|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|5265.4|5259.4|1
1617928460000|2021-04-09 00:34:20|5265.8|5259.8|5266.4|5260.4|5266.4|5260.4|5265.8|5259.8|2
1617928480000|2021-04-09 00:34:40|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|5266.9|5260.9|0
1617928510000|2021-04-09 00:35:10|5264.5|5258.5|5264.9|5258.9|5264.9|5258.9|5264.5|5258.5|3
1617928690000|2021-04-09 00:38:10|5266.4|5260.4|5266.1|5260.1|5266.4|5260.4|5266.1|5260.1|0
1617928760000|2021-04-09 00:39:20|5266.4|5260.4|5266.6|5260.6|5266.9|5260.9|5266.4|5260.4|1
1617928770000|2021-04-09 00:39:30|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|5267.6|5261.6|0
1617928780000|2021-04-09 00:39:40|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|32
1617928790000|2021-04-09 00:39:50|5269.7|5263.7|5269.9|5263.9|5269.9|5263.9|5269.7|5263.7|0
1617928800000|2021-04-09 00:40:00|5270.1|5264.1|5271.2|5265.2|5271.2|5265.2|5270.1|5264.1|3
1617928810000|2021-04-09 00:40:10|5271.4|5265.4|5272.7|5266.7|5272.7|5266.7|5271.4|5265.4|4
1617928830000|2021-04-09 00:40:30|5273.4|5267.4|5275.2|5269.2|5276|5270|5273.4|5267.4|13
1617928840000|2021-04-09 00:40:40|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|5275.5|5269.5|0
1617928850000|2021-04-09 00:40:50|5275.3|5269.3|5273.2|5267.2|5275.3|5269.3|5273.2|5267.2|1
1617928860000|2021-04-09 00:41:00|5273.5|5267.5|5274.5|5268.5|5274.5|5268.5|5273.5|5267.5|0
1617928870000|2021-04-09 00:41:10|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|5275.7|5269.7|3
1617928900000|2021-04-09 00:41:40|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|5274.5|5268.5|4
1617928910000|2021-04-09 00:41:50|5274.2|5268.2|5273.5|5267.5|5274.2|5268.2|5273.5|5267.5|3
1617928930000|2021-04-09 00:42:10|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|5273.2|5267.2|1
1617928960000|2021-04-09 00:42:40|5273|5267|5271.2|5265.2|5273|5267|5271.2|5265.2|6
1617928970000|2021-04-09 00:42:50|5270.3|5264.3|5270|5264|5270.3|5264.3|5270|5264|1
1617928980000|2021-04-09 00:43:00|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|2
1617929050000|2021-04-09 00:44:10|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|0
1617929080000|2021-04-09 00:44:40|5270.7|5264.7|5270.7|5264.7|5270.7|5264.7|5270.7|5264.7|3
1617929100000|2021-04-09 00:45:00|5270|5264|5270|5264|5270|5264|5270|5264|1
1617929150000|2021-04-09 00:45:50|5269.3|5263.3|5269.5|5263.5|5269.5|5263.5|5269.3|5263.3|2
1617929170000|2021-04-09 00:46:10|5269.7|5263.7|5270|5264|5270|5264|5269.3|5263.3|0
1617929200000|2021-04-09 00:46:40|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|5269.7|5263.7|0
1617929270000|2021-04-09 00:47:50|5269.4|5263.4|5269|5263|5269.4|5263.4|5269|5263|0
1617929290000|2021-04-09 00:48:10|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|0
1617929360000|2021-04-09 00:49:20|5269.9|5263.9|5270.2|5264.2|5270.2|5264.2|5269.9|5263.9|1
1617929370000|2021-04-09 00:49:30|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|2
1617929440000|2021-04-09 00:50:40|5268.9|5262.9|5267.4|5261.4|5268.9|5262.9|5267.4|5261.4|3
1617929460000|2021-04-09 00:51:00|5268.2|5262.2|5268.2|5262.2|5268.2|5262.2|5268.2|5262.2|4
1617929480000|2021-04-09 00:51:20|5267.9|5261.9|5267.9|5261.9|5267.9|5261.9|5267.9|5261.9|0
1617929490000|2021-04-09 00:51:30|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|1
1617929500000|2021-04-09 00:51:40|5268.9|5262.9|5269.2|5263.2|5269.2|5263.2|5268.9|5262.9|0
1617929520000|2021-04-09 00:52:00|5268.4|5262.4|5269.2|5263.2|5269.2|5263.2|5268.4|5262.4|2
1617929580000|2021-04-09 00:53:00|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|5268.9|5262.9|0
1617929640000|2021-04-09 00:54:00|5268.6|5262.6|5268.9|5262.9|5268.9|5262.9|5268.6|5262.6|0
1617929700000|2021-04-09 00:55:00|5269.4|5263.4|5269.6|5263.6|5269.6|5263.6|5269.4|5263.4|0
1617929710000|2021-04-09 00:55:10|5269.4|5263.4|5268.9|5262.9|5269.4|5263.4|5268.9|5262.9|0
1617929740000|2021-04-09 00:55:40|5269.1|5263.1|5269.4|5263.4|5269.6|5263.6|5269.1|5263.1|0
1617929750000|2021-04-09 00:55:50|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|5269.9|5263.9|1
1617929800000|2021-04-09 00:56:40|5266.3|5260.3|5265.5|5259.5|5266.3|5260.3|5265.5|5259.5|21
1617929840000|2021-04-09 00:57:20|5265.3|5259.3|5265.8|5259.8|5265.8|5259.8|5265.3|5259.3|1
1617929860000|2021-04-09 00:57:40|5266|5260|5266|5260|5266|5260|5266|5260|0
1617929890000|2021-04-09 00:58:10|5267|5261|5267.3|5261.3|5267.3|5261.3|5267|5261|1
1617929900000|2021-04-09 00:58:20|5268|5262|5268|5262|5268|5262|5268|5262|1
1617930000000|2021-04-09 01:00:00|5268.5|5262.5|5269.2|5263.2|5270|5264|5268.3|5262.3|22
1617930010000|2021-04-09 01:00:10|5270|5264|5269.5|5263.5|5270|5264|5269.5|5263.5|2
1617930020000|2021-04-09 01:00:20|5269.7|5263.7|5269.5|5263.5|5269.7|5263.7|5269.3|5263.3|2
1617930060000|2021-04-09 01:01:00|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|5269.3|5263.3|0
1617930070000|2021-04-09 01:01:10|5269|5263|5269|5263|5269|5263|5269|5263|0
1617930080000|2021-04-09 01:01:20|5268.3|5262.3|5267.7|5261.7|5268.3|5262.3|5267.7|5261.7|3
1617930120000|2021-04-09 01:02:00|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|5266.5|5260.5|0
1617930130000|2021-04-09 01:02:10|5266.3|5260.3|5266|5260|5266.3|5260.3|5264.7|5258.7|2
1617930140000|2021-04-09 01:02:20|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|5264.3|5258.3|2
1617930150000|2021-04-09 01:02:30|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|5265.1|5259.1|0
1617930160000|2021-04-09 01:02:40|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|5265.3|5259.3|0
1617930180000|2021-04-09 01:03:00|5265|5259|5264.8|5258.8|5265.3|5259.3|5264.8|5258.8|1
1617930190000|2021-04-09 01:03:10|5264|5258|5264|5258|5264|5258|5264|5258|2
1617930200000|2021-04-09 01:03:20|5263.6|5257.6|5263.3|5257.3|5264|5258|5263.3|5257.3|0
1617930210000|2021-04-09 01:03:30|5261.5|5255.5|5261.3|5255.3|5261.5|5255.5|5261.3|5255.3|1
1617930230000|2021-04-09 01:03:50|5261|5255|5261|5255|5261|5255|5261|5255|0
1617930240000|2021-04-09 01:04:00|5262.3|5256.3|5263|5257|5263|5257|5262.3|5256.3|6
1617930250000|2021-04-09 01:04:10|5263.2|5257.2|5264.3|5258.3|5264.7|5258.7|5263.2|5257.2|1
1617930260000|2021-04-09 01:04:20|5264.6|5258.6|5264.8|5258.8|5265|5259|5264.6|5258.6|0
1617930270000|2021-04-09 01:04:30|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|0
1617930280000|2021-04-09 01:04:40|5265|5259|5265|5259|5265|5259|5265|5259|0
1617930300000|2021-04-09 01:05:00|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|5264.6|5258.6|0
1617930310000|2021-04-09 01:05:10|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|5264.3|5258.3|0
1617930320000|2021-04-09 01:05:20|5264.6|5258.6|5264.1|5258.1|5264.8|5258.8|5264.1|5258.1|1
1617930330000|2021-04-09 01:05:30|5264.3|5258.3|5262.6|5256.6|5264.3|5258.3|5262.6|5256.6|2
1617930340000|2021-04-09 01:05:40|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|1
1617930350000|2021-04-09 01:05:50|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|5263.3|5257.3|2
1617930360000|2021-04-09 01:06:00|5263.6|5257.6|5263.3|5257.3|5263.6|5257.6|5263.1|5257.1|0
1617930370000|2021-04-09 01:06:10|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|0
1617930380000|2021-04-09 01:06:20|5262.9|5256.9|5263.9|5257.9|5264.1|5258.1|5262.9|5256.9|1
1617930400000|2021-04-09 01:06:40|5263.7|5257.7|5262.7|5256.7|5263.7|5257.7|5262.7|5256.7|2
1617930420000|2021-04-09 01:07:00|5263.4|5257.4|5263.4|5257.4|5263.4|5257.4|5263.1|5257.1|0
1617930430000|2021-04-09 01:07:10|5263.1|5257.1|5262.9|5256.9|5263.1|5257.1|5262.9|5256.9|0
1617930460000|2021-04-09 01:07:40|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|5263.1|5257.1|0
1617930470000|2021-04-09 01:07:50|5263.6|5257.6|5263.4|5257.4|5264.1|5258.1|5263.4|5257.4|2
1617930480000|2021-04-09 01:08:00|5264.1|5258.1|5264.4|5258.4|5264.4|5258.4|5264.1|5258.1|0
1617930490000|2021-04-09 01:08:10|5263.7|5257.7|5262.7|5256.7|5263.9|5257.9|5262.7|5256.7|3
1617930500000|2021-04-09 01:08:20|5262.4|5256.4|5261.4|5255.4|5262.4|5256.4|5261.4|5255.4|1
1617930510000|2021-04-09 01:08:30|5261.1|5255.1|5261.4|5255.4|5261.4|5255.4|5260.4|5254.4|0
1617930520000|2021-04-09 01:08:40|5262.3|5256.3|5260.9|5254.9|5262.3|5256.3|5260.9|5254.9|3
1617930530000|2021-04-09 01:08:50|5260.2|5254.2|5259.9|5253.9|5260.2|5254.2|5259.9|5253.9|0
1617930550000|2021-04-09 01:09:10|5260.4|5254.4|5261.1|5255.1|5261.1|5255.1|5260.4|5254.4|1
1617930570000|2021-04-09 01:09:30|5261.3|5255.3|5262.3|5256.3|5262.3|5256.3|5261.3|5255.3|5
1617930580000|2021-04-09 01:09:40|5262.1|5256.1|5262.6|5256.6|5262.6|5256.6|5262.1|5256.1|0
1617930590000|2021-04-09 01:09:50|5262.1|5256.1|5262.6|5256.6|5262.6|5256.6|5262.1|5256.1|0
1617930600000|2021-04-09 01:10:00|5262.8|5256.8|5262.6|5256.6|5262.8|5256.8|5262.6|5256.6|0
1617930620000|2021-04-09 01:10:20|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|5262.8|5256.8|0
1617930650000|2021-04-09 01:10:50|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|0
1617930660000|2021-04-09 01:11:00|5263.7|5257.7|5264|5258|5264.2|5258.2|5263.7|5257.7|17
1617930670000|2021-04-09 01:11:10|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|5263.8|5257.8|2
1617930690000|2021-04-09 01:11:30|5264.5|5258.5|5265|5259|5265|5259|5264.5|5258.5|7
1617930710000|2021-04-09 01:11:50|5266|5260|5266|5260|5266|5260|5266|5260|1
1617930720000|2021-04-09 01:12:00|5266.3|5260.3|5267.5|5261.5|5267.5|5261.5|5266.3|5260.3|2
1617930730000|2021-04-09 01:12:10|5268|5262|5268.2|5262.2|5268.2|5262.2|5268|5262|1
1617930740000|2021-04-09 01:12:20|5268|5262|5268.5|5262.5|5268.5|5262.5|5268|5262|3
1617930760000|2021-04-09 01:12:40|5269|5263|5269.3|5263.3|5269.3|5263.3|5269|5263|0
1617930770000|2021-04-09 01:12:50|5269|5263|5268.8|5262.8|5269|5263|5268.8|5262.8|3
1617930790000|2021-04-09 01:13:10|5271.3|5265.3|5272.1|5266.1|5272.1|5266.1|5271.3|5265.3|6
1617930800000|2021-04-09 01:13:20|5271.9|5265.9|5274.4|5268.4|5274.4|5268.4|5271.9|5265.9|15
1617930810000|2021-04-09 01:13:30|5274.2|5268.2|5274.4|5268.4|5274.7|5268.7|5274|5268|5
1617930820000|2021-04-09 01:13:40|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|5274.2|5268.2|3
1617930830000|2021-04-09 01:13:50|5274|5268|5274.2|5268.2|5274.2|5268.2|5274|5268|4
1617930840000|2021-04-09 01:14:00|5274.4|5268.4|5274.2|5268.2|5274.4|5268.4|5274.2|5268.2|1
1617930850000|2021-04-09 01:14:10|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|5274.4|5268.4|0
1617930880000|2021-04-09 01:14:40|5274.2|5268.2|5274.4|5268.4|5274.4|5268.4|5273.9|5267.9|5
1617930890000|2021-04-09 01:14:50|5273.9|5267.9|5274|5268|5274|5268|5273.2|5267.2|3
1617930900000|2021-04-09 01:15:00|5273.4|5267.4|5272.9|5266.9|5273.4|5267.4|5272.9|5266.9|4
1617930910000|2021-04-09 01:15:10|5273.1|5267.1|5273.4|5267.4|5273.4|5267.4|5273.1|5267.1|0
1617930930000|2021-04-09 01:15:30|5272.9|5266.9|5273.1|5267.1|5273.1|5267.1|5272.9|5266.9|0
1617930940000|2021-04-09 01:15:40|5273.4|5267.4|5273.6|5267.6|5273.6|5267.6|5273.4|5267.4|0
1617930950000|2021-04-09 01:15:50|5273.9|5267.9|5275|5269|5275|5269|5273.9|5267.9|1
1617930960000|2021-04-09 01:16:00|5275.8|5269.8|5276.5|5270.5|5276.8|5270.8|5275.8|5269.8|0
1617930990000|2021-04-09 01:16:30|5276.3|5270.3|5275.3|5269.3|5276.3|5270.3|5275.3|5269.3|2
1617931000000|2021-04-09 01:16:40|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|5274.9|5268.9|0
1617931020000|2021-04-09 01:17:00|5274.6|5268.6|5273.1|5267.1|5274.6|5268.6|5273.1|5267.1|3
1617931050000|2021-04-09 01:17:30|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|5272.6|5266.6|0
1617931060000|2021-04-09 01:17:40|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1617931080000|2021-04-09 01:18:00|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|5271.1|5265.1|3
1617931110000|2021-04-09 01:18:30|5271.4|5265.4|5271.1|5265.1|5271.4|5265.4|5271.1|5265.1|0
1617931130000|2021-04-09 01:18:50|5271.4|5265.4|5272.1|5266.1|5272.1|5266.1|5271.4|5265.4|0
1617931150000|2021-04-09 01:19:10|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1617931180000|2021-04-09 01:19:40|5272.2|5266.2|5272.4|5266.4|5272.4|5266.4|5272.2|5266.2|0
1617931200000|2021-04-09 01:20:00|5272.9|5266.9|5273.4|5267.4|5273.4|5267.4|5272.7|5266.7|2
1617931210000|2021-04-09 01:20:10|5274.2|5268.2|5274|5268|5274.4|5268.4|5274|5268|2
1617931220000|2021-04-09 01:20:20|5272.7|5266.7|5272.4|5266.4|5272.7|5266.7|5272.2|5266.2|2
1617931250000|2021-04-09 01:20:50|5272|5266|5271.1|5265.1|5272|5266|5270.4|5264.4|1
1617931260000|2021-04-09 01:21:00|5271.4|5265.4|5270.7|5264.7|5271.4|5265.4|5270.7|5264.7|0
1617931270000|2021-04-09 01:21:10|5270.4|5264.4|5269.1|5263.1|5271.1|5265.1|5268.4|5262.4|3
1617931280000|2021-04-09 01:21:20|5268.7|5262.7|5268|5262|5268.7|5262.7|5268|5262|0
1617931290000|2021-04-09 01:21:30|5268.5|5262.5|5269.1|5263.1|5269.1|5263.1|5268.5|5262.5|0
1617931310000|2021-04-09 01:21:50|5269.4|5263.4|5268.4|5262.4|5269.4|5263.4|5268.4|5262.4|1
1617931320000|2021-04-09 01:22:00|5268.7|5262.7|5268.7|5262.7|5268.7|5262.7|5268.7|5262.7|0
1617931330000|2021-04-09 01:22:10|5268|5262|5268|5262|5268|5262|5268|5262|0
1617931350000|2021-04-09 01:22:30|5267.7|5261.7|5267.4|5261.4|5267.7|5261.7|5267|5261|1
1617931360000|2021-04-09 01:22:40|5268.2|5262.2|5269|5263|5269|5263|5268.2|5262.2|3
1617931370000|2021-04-09 01:22:50|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|0
1617931380000|2021-04-09 01:23:00|5269|5263|5268.2|5262.2|5269|5263|5268.2|5262.2|2
1617931410000|2021-04-09 01:23:30|5268.5|5262.5|5268.7|5262.7|5268.7|5262.7|5268.5|5262.5|0
1617931420000|2021-04-09 01:23:40|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|0
1617931430000|2021-04-09 01:23:50|5269|5263|5269|5263|5269.2|5263.2|5267.9|5261.9|1
1617931440000|2021-04-09 01:24:00|5269.2|5263.2|5269.4|5263.4|5269.9|5263.9|5269.2|5263.2|1
1617931450000|2021-04-09 01:24:10|5269.9|5263.9|5270.4|5264.4|5271.1|5265.1|5269.7|5263.7|2
1617931460000|2021-04-09 01:24:20|5271|5265|5271.4|5265.4|5271.6|5265.6|5271|5265|1
1617931470000|2021-04-09 01:24:30|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|5271.6|5265.6|0
1617931480000|2021-04-09 01:24:40|5271.4|5265.4|5272.2|5266.2|5272.4|5266.4|5271.4|5265.4|3
1617931490000|2021-04-09 01:24:50|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|5272.4|5266.4|0
1617931500000|2021-04-09 01:25:00|5272.2|5266.2|5271.4|5265.4|5272.2|5266.2|5270.9|5264.9|2
1617931520000|2021-04-09 01:25:20|5271.2|5265.2|5268|5262|5271.4|5265.4|5268|5262|5
1617931540000|2021-04-09 01:25:40|5268.2|5262.2|5268|5262|5268.2|5262.2|5268|5262|0
1617931550000|2021-04-09 01:25:50|5268.5|5262.5|5269|5263|5269.2|5263.2|5268.2|5262.2|2
1617931560000|2021-04-09 01:26:00|5268.7|5262.7|5269.2|5263.2|5269.2|5263.2|5268.7|5262.7|2
1617931570000|2021-04-09 01:26:10|5269.4|5263.4|5268.9|5262.9|5269.4|5263.4|5268.9|5262.9|0
1617931580000|2021-04-09 01:26:20|5269.9|5263.9|5269.7|5263.7|5269.9|5263.9|5269.7|5263.7|3
1617931590000|2021-04-09 01:26:30|5269.4|5263.4|5269.4|5263.4|5269.4|5263.4|5269.2|5263.2|0
1617931600000|2021-04-09 01:26:40|||||||||1
1617931630000|2021-04-09 01:27:10|5269.2|5263.2|5269.4|5263.4|5269.4|5263.4|5269.2|5263.2|1
1617931670000|2021-04-09 01:27:50|5268.9|5262.9|5267.9|5261.9|5268.9|5262.9|5267.9|5261.9|2
1617931680000|2021-04-09 01:28:00|5267.7|5261.7|5267.7|5261.7|5267.7|5261.7|5267.7|5261.7|0
1617931690000|2021-04-09 01:28:10|5268.4|5262.4|5267.9|5261.9|5268.4|5262.4|5266.7|5260.7|1
1617931700000|2021-04-09 01:28:20|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|5268.4|5262.4|1
1617931720000|2021-04-09 01:28:40|5267.9|5261.9|5268.7|5262.7|5268.7|5262.7|5267.9|5261.9|0
1617931730000|2021-04-09 01:28:50|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|1
1617931740000|2021-04-09 01:29:00|5268.9|5262.9|5266.7|5260.7|5268.9|5262.9|5266.7|5260.7|2
1617931750000|2021-04-09 01:29:10|5266.4|5260.4|5266.4|5260.4|5267.4|5261.4|5266.2|5260.2|1
1617931760000|2021-04-09 01:29:20|5266.1|5260.1|5265.7|5259.7|5266.1|5260.1|5265.7|5259.7|0
1617931770000|2021-04-09 01:29:30|5265.4|5259.4|5266.6|5260.6|5267.6|5261.6|5265.4|5259.4|6
1617931780000|2021-04-09 01:29:40|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|5266.4|5260.4|0
1617931790000|2021-04-09 01:29:50|5265.9|5259.9|5266.4|5260.4|5266.4|5260.4|5265.9|5259.9|0
1617931800000|2021-04-09 01:30:00|5266.1|5260.1|5263.7|5257.7|5266.1|5260.1|5263.7|5257.7|5
1617931810000|2021-04-09 01:30:10|5263.9|5257.9|5265.2|5259.2|5265.2|5259.2|5263.9|5257.9|0
1617931820000|2021-04-09 01:30:20|5265.4|5259.4|5264.9|5258.9|5265.4|5259.4|5264.9|5258.9|0
1617931830000|2021-04-09 01:30:30|5264.2|5258.2|5264.7|5258.7|5264.7|5258.7|5263.2|5257.2|1
1617931840000|2021-04-09 01:30:40|5264.2|5258.2|5264.2|5258.2|5264.2|5258.2|5264.2|5258.2|0
1617931850000|2021-04-09 01:30:50|5263.9|5257.9|5264.4|5258.4|5264.4|5258.4|5263.4|5257.4|0
1617931860000|2021-04-09 01:31:00|5264.1|5258.1|5262.9|5256.9|5264.1|5258.1|5262.9|5256.9|0
1617931870000|2021-04-09 01:31:10|5263.1|5257.1|5262.9|5256.9|5263.4|5257.4|5262.9|5256.9|0
1617931880000|2021-04-09 01:31:20|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|5262.7|5256.7|0
1617931890000|2021-04-09 01:31:30|5263.4|5257.4|5262.7|5256.7|5263.4|5257.4|5262.7|5256.7|0
1617931900000|2021-04-09 01:31:40|5261.9|5255.9|5260.2|5254.2|5261.9|5255.9|5260.2|5254.2|1
1617931920000|2021-04-09 01:32:00|5259.4|5253.4|5259.9|5253.9|5259.9|5253.9|5259.4|5253.4|0
1617931950000|2021-04-09 01:32:30|5259|5253|5258|5252|5260.2|5254.2|5257.9|5251.9|0
1617931960000|2021-04-09 01:32:40|5258.3|5252.3|5258.5|5252.5|5258.5|5252.5|5258.3|5252.3|0
1617931970000|2021-04-09 01:32:50|5258.3|5252.3|5258|5252|5258.3|5252.3|5258|5252|0
1617931980000|2021-04-09 01:33:00|5258.3|5252.3|5258.5|5252.5|5258.5|5252.5|5258.3|5252.3|0
1617931990000|2021-04-09 01:33:10|5258.3|5252.3|5258|5252|5258.3|5252.3|5257.5|5251.5|5
1617932020000|2021-04-09 01:33:40|5257.5|5251.5|5259|5253|5259.5|5253.5|5257.5|5251.5|5
1617932030000|2021-04-09 01:33:50|5258.4|5252.4|5257.6|5251.6|5258.4|5252.4|5257.6|5251.6|2
1617932040000|2021-04-09 01:34:00|5256.1|5250.1|5255.9|5249.9|5256.1|5250.1|5255.9|5249.9|2
1617932050000|2021-04-09 01:34:10|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.1|5249.1|3
1617932060000|2021-04-09 01:34:20|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|0
1617932070000|2021-04-09 01:34:30|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5254.8|5248.8|0
1617932080000|2021-04-09 01:34:40|5254.8|5248.8|5255.1|5249.1|5255.3|5249.3|5254.8|5248.8|0
1617932090000|2021-04-09 01:34:50|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.1|5249.1|0
1617932100000|2021-04-09 01:35:00|5255.6|5249.6|5255.3|5249.3|5255.6|5249.6|5254.8|5248.8|2
1617932110000|2021-04-09 01:35:10|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|0
1617932120000|2021-04-09 01:35:20|5255.9|5249.9|5255.4|5249.4|5255.9|5249.9|5255.4|5249.4|3
1617932130000|2021-04-09 01:35:30|5255.6|5249.6|5255.9|5249.9|5255.9|5249.9|5255.4|5249.4|0
1617932140000|2021-04-09 01:35:40|5255.3|5249.3|5255.6|5249.6|5255.6|5249.6|5255.3|5249.3|0
1617932150000|2021-04-09 01:35:50|5255.9|5249.9|5256.1|5250.1|5256.4|5250.4|5255.9|5249.9|0
1617932160000|2021-04-09 01:36:00|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.4|5249.4|3
1617932170000|2021-04-09 01:36:10|5255.4|5249.4|5255.4|5249.4|5255.9|5249.9|5255.4|5249.4|0
1617932180000|2021-04-09 01:36:20|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5
1617932190000|2021-04-09 01:36:30|5252.9|5246.9|5253.5|5247.5|5253.5|5247.5|5252.7|5246.7|9
1617932200000|2021-04-09 01:36:40|5252|5246|5252|5246|5252|5246|5252|5246|1
1617932210000|2021-04-09 01:36:50|5251.1|5245.1|5250.5|5244.5|5251.1|5245.1|5250.3|5244.3|3
1617932220000|2021-04-09 01:37:00|5251|5245|5251|5245|5251|5245|5250.8|5244.8|0
1617932230000|2021-04-09 01:37:10|5250.8|5244.8|5250.8|5244.8|5250.8|5244.8|5250.8|5244.8|0
1617932240000|2021-04-09 01:37:20|5251|5245|5251|5245|5251|5245|5251|5245|0
1617932250000|2021-04-09 01:37:30|5251.3|5245.3|5251.3|5245.3|5251.5|5245.5|5251|5245|2
1617932260000|2021-04-09 01:37:40|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|0
1617932270000|2021-04-09 01:37:50|5251.8|5245.8|5252.8|5246.8|5253.3|5247.3|5251.8|5245.8|4
1617932280000|2021-04-09 01:38:00|5253.3|5247.3|5253.3|5247.3|5253.3|5247.3|5253.3|5247.3|3
1617932290000|2021-04-09 01:38:10|||||||||5
1617932300000|2021-04-09 01:38:20|5252.8|5246.8|5252.8|5246.8|5252.8|5246.8|5252.8|5246.8|9
1617932310000|2021-04-09 01:38:30|5252.4|5246.4|5252.9|5246.9|5252.9|5246.9|5252.4|5246.4|0
1617932320000|2021-04-09 01:38:40|5253.1|5247.1|5253.4|5247.4|5253.4|5247.4|5252.9|5246.9|0
1617932340000|2021-04-09 01:39:00|5253.9|5247.9|5256.7|5250.7|5256.7|5250.7|5253.9|5247.9|15
1617932350000|2021-04-09 01:39:10|5256.9|5250.9|5256.7|5250.7|5256.9|5250.9|5256.7|5250.7|1
1617932360000|2021-04-09 01:39:20|5256.4|5250.4|5255.2|5249.2|5256.4|5250.4|5254.7|5248.7|0
1617932370000|2021-04-09 01:39:30|5254.9|5248.9|5254.5|5248.5|5255|5249|5254.5|5248.5|0
1617932380000|2021-04-09 01:39:40|5255|5249|5255|5249|5255|5249|5255|5249|2
1617932390000|2021-04-09 01:39:50|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617932410000|2021-04-09 01:40:10|5254.5|5248.5|5255.5|5249.5|5255.5|5249.5|5254.5|5248.5|1
1617932420000|2021-04-09 01:40:20|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1617932440000|2021-04-09 01:40:40|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|2
1617932450000|2021-04-09 01:40:50|5256.7|5250.7|5256.5|5250.5|5256.7|5250.7|5256.5|5250.5|1
1617932460000|2021-04-09 01:41:00|5257|5251|5257.7|5251.7|5258.4|5252.4|5257|5251|1
1617932470000|2021-04-09 01:41:10|5257.5|5251.5|5257.7|5251.7|5257.7|5251.7|5257.5|5251.5|0
1617932480000|2021-04-09 01:41:20|5257.3|5251.3|5258.3|5252.3|5259|5253|5257|5251|7
1617932490000|2021-04-09 01:41:30|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|0
1617932500000|2021-04-09 01:41:40|5258.3|5252.3|5259.3|5253.3|5259.3|5253.3|5258.3|5252.3|7
1617932510000|2021-04-09 01:41:50|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|0
1617932520000|2021-04-09 01:42:00|5258.8|5252.8|5258.6|5252.6|5258.8|5252.8|5258.6|5252.6|1
1617932530000|2021-04-09 01:42:10|5257|5251|5256.6|5250.6|5257|5251|5256.6|5250.6|1
1617932540000|2021-04-09 01:42:20|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|0
1617932550000|2021-04-09 01:42:30|5256.6|5250.6|5252.5|5246.5|5256.6|5250.6|5252.5|5246.5|4
1617932560000|2021-04-09 01:42:40|5252.2|5246.2|5251.7|5245.7|5252.2|5246.2|5251.5|5245.5|6
1617932570000|2021-04-09 01:42:50|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|2
1617932580000|2021-04-09 01:43:00|5250.5|5244.5|5251.7|5245.7|5251.7|5245.7|5250.5|5244.5|0
1617932590000|2021-04-09 01:43:10|5252|5246|5251.7|5245.7|5252|5246|5251.7|5245.7|0
1617932610000|2021-04-09 01:43:30|5252|5246|5251.7|5245.7|5252|5246|5251.5|5245.5|0
1617932630000|2021-04-09 01:43:50|5252|5246|5252|5246|5252|5246|5252|5246|0
1617932640000|2021-04-09 01:44:00|5252.2|5246.2|5251.5|5245.5|5252.2|5246.2|5251.5|5245.5|0
1617932650000|2021-04-09 01:44:10|5251.7|5245.7|5252.2|5246.2|5252.2|5246.2|5251.7|5245.7|2
1617932660000|2021-04-09 01:44:20|5252|5246|5252|5246|5252|5246|5252|5246|0
1617932670000|2021-04-09 01:44:30|5252.2|5246.2|5253.4|5247.4|5253.4|5247.4|5252.2|5246.2|3
1617932690000|2021-04-09 01:44:50|5253.7|5247.7|5254.2|5248.2|5254.2|5248.2|5253.7|5247.7|1
1617932700000|2021-04-09 01:45:00|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|2
1617932710000|2021-04-09 01:45:10|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.4|5247.4|0
1617932730000|2021-04-09 01:45:30|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|0
1617932740000|2021-04-09 01:45:40|5253.4|5247.4|5253.9|5247.9|5253.9|5247.9|5253.4|5247.4|0
1617932750000|2021-04-09 01:45:50|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|5254.2|5248.2|1
1617932770000|2021-04-09 01:46:10|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.4|5247.4|0
1617932780000|2021-04-09 01:46:20|5254.2|5248.2|5254.4|5248.4|5254.4|5248.4|5254.2|5248.2|0
1617932790000|2021-04-09 01:46:30|5254.9|5248.9|5255.9|5249.9|5255.9|5249.9|5254.9|5248.9|2
1617932810000|2021-04-09 01:46:50|5255.7|5249.7|5256.4|5250.4|5256.4|5250.4|5255.7|5249.7|1
1617932840000|2021-04-09 01:47:20|5256.2|5250.2|5255.9|5249.9|5256.2|5250.2|5255.4|5249.4|2
1617932850000|2021-04-09 01:47:30|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|0
1617932880000|2021-04-09 01:48:00|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|3
1617932890000|2021-04-09 01:48:10|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|0
1617932900000|2021-04-09 01:48:20|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|5255.9|5249.9|0
1617932910000|2021-04-09 01:48:30|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|0
1617932920000|2021-04-09 01:48:40|5255.9|5249.9|5256.7|5250.7|5256.7|5250.7|5255.9|5249.9|1
1617932930000|2021-04-09 01:48:50|5256.9|5250.9|5257.9|5251.9|5258.2|5252.2|5256.9|5250.9|2
1617932940000|2021-04-09 01:49:00|5257.4|5251.4|5256.9|5250.9|5257.4|5251.4|5256.9|5250.9|0
1617932950000|2021-04-09 01:49:10|5256.7|5250.7|5256.4|5250.4|5256.7|5250.7|5256.4|5250.4|0
1617932980000|2021-04-09 01:49:40|5256.9|5250.9|5257.9|5251.9|5257.9|5251.9|5256.9|5250.9|0
1617932990000|2021-04-09 01:49:50|5257.6|5251.6|5256.9|5250.9|5257.9|5251.9|5256.9|5250.9|2
1617933000000|2021-04-09 01:50:00|5257.4|5251.4|5256.4|5250.4|5257.4|5251.4|5255.9|5249.9|0
1617933020000|2021-04-09 01:50:20|5255.6|5249.6|5255.3|5249.3|5255.6|5249.6|5255.3|5249.3|2
1617933030000|2021-04-09 01:50:30|5255.8|5249.8|5255.3|5249.3|5255.8|5249.8|5255.3|5249.3|0
1617933050000|2021-04-09 01:50:50|5255.8|5249.8|5255.3|5249.3|5255.8|5249.8|5255.3|5249.3|1
1617933060000|2021-04-09 01:51:00|5254.6|5248.6|5253.9|5247.9|5254.6|5248.6|5253.9|5247.9|0
1617933070000|2021-04-09 01:51:10|5253.6|5247.6|5252.9|5246.9|5253.6|5247.6|5252.9|5246.9|0
1617933080000|2021-04-09 01:51:20|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617933090000|2021-04-09 01:51:30|5253.4|5247.4|5253.9|5247.9|5253.9|5247.9|5253.4|5247.4|0
1617933100000|2021-04-09 01:51:40|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|0
1617933110000|2021-04-09 01:51:50|5253.2|5247.2|5252.2|5246.2|5253.2|5247.2|5252.2|5246.2|0
1617933120000|2021-04-09 01:52:00|5250.2|5244.2|5251.2|5245.2|5251.2|5245.2|5250.2|5244.2|0
1617933130000|2021-04-09 01:52:10|5251.4|5245.4|5251.7|5245.7|5251.7|5245.7|5251.4|5245.4|0
1617933140000|2021-04-09 01:52:20|5251.9|5245.9|5252.2|5246.2|5252.2|5246.2|5251.9|5245.9|1
1617933170000|2021-04-09 01:52:50|5251.9|5245.9|5251.2|5245.2|5251.9|5245.9|5251.2|5245.2|0
1617933200000|2021-04-09 01:53:20|5252.2|5246.2|5251.9|5245.9|5252.2|5246.2|5251.9|5245.9|0
1617933210000|2021-04-09 01:53:30|5251.7|5245.7|5250.6|5244.6|5251.7|5245.7|5250.1|5244.1|1
1617933220000|2021-04-09 01:53:40|5251.1|5245.1|5251.4|5245.4|5251.4|5245.4|5251.1|5245.1|0
1617933250000|2021-04-09 01:54:10|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|2
1617933260000|2021-04-09 01:54:20|5251.9|5245.9|5250.4|5244.4|5251.9|5245.9|5250.4|5244.4|0
1617933270000|2021-04-09 01:54:30|5250.9|5244.9|5250.1|5244.1|5251.1|5245.1|5250.1|5244.1|0
1617933280000|2021-04-09 01:54:40|5249.9|5243.9|5247.4|5241.4|5249.9|5243.9|5247.4|5241.4|4
1617933300000|2021-04-09 01:55:00|5246.9|5240.9|5247.9|5241.9|5247.9|5241.9|5246.9|5240.9|8
1617933310000|2021-04-09 01:55:10|5245.9|5239.9|5245.9|5239.9|5246.9|5240.9|5245.9|5239.9|3
1617933320000|2021-04-09 01:55:20|5245.1|5239.1|5245.6|5239.6|5245.6|5239.6|5245.1|5239.1|0
1617933330000|2021-04-09 01:55:30|5245.9|5239.9|5246.6|5240.6|5246.6|5240.6|5245.9|5239.9|1
1617933340000|2021-04-09 01:55:40|5246.9|5240.9|5247.1|5241.1|5247.1|5241.1|5246.9|5240.9|0
1617933350000|2021-04-09 01:55:50|5246.6|5240.6|5248.6|5242.6|5248.6|5242.6|5246.6|5240.6|8
1617933370000|2021-04-09 01:56:10|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|0
1617933390000|2021-04-09 01:56:30|5248.6|5242.6|5250.4|5244.4|5250.4|5244.4|5248.6|5242.6|0
1617933410000|2021-04-09 01:56:50|5250.1|5244.1|5248.9|5242.9|5250.1|5244.1|5248.9|5242.9|1
1617933420000|2021-04-09 01:57:00|5249.4|5243.4|5249.1|5243.1|5249.4|5243.4|5249.1|5243.1|0
1617933440000|2021-04-09 01:57:20|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|0
1617933460000|2021-04-09 01:57:40|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|0
1617933540000|2021-04-09 01:59:00|5248.4|5242.4|5248.9|5242.9|5248.9|5242.9|5248.4|5242.4|0
1617933560000|2021-04-09 01:59:20|5248.6|5242.6|5248.4|5242.4|5248.9|5242.9|5247.9|5241.9|0
1617933570000|2021-04-09 01:59:30|5248.6|5242.6|5248.4|5242.4|5248.6|5242.6|5248.4|5242.4|0
1617933590000|2021-04-09 01:59:50|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|1
1617933600000|2021-04-09 02:00:00|5248.9|5242.9|5248.9|5242.9|5249.1|5243.1|5248.4|5242.4|0
1617933610000|2021-04-09 02:00:10|5249.1|5243.1|5248.4|5242.4|5249.1|5243.1|5248.4|5242.4|0
1617933620000|2021-04-09 02:00:20|5248.9|5242.9|5249.1|5243.1|5249.1|5243.1|5248.4|5242.4|0
1617933630000|2021-04-09 02:00:30|5248.9|5242.9|5248.4|5242.4|5248.9|5242.9|5248.4|5242.4|0
1617933650000|2021-04-09 02:00:50|5248.6|5242.6|5248.1|5242.1|5249.1|5243.1|5247.9|5241.9|2
1617933660000|2021-04-09 02:01:00|5247.9|5241.9|5248.1|5242.1|5248.1|5242.1|5247.9|5241.9|5
1617933670000|2021-04-09 02:01:10|5247.9|5241.9|5246.4|5240.4|5247.9|5241.9|5246.4|5240.4|3
1617933680000|2021-04-09 02:01:20|5246.1|5240.1|5247.1|5241.1|5247.1|5241.1|5246.1|5240.1|0
1617933690000|2021-04-09 02:01:30|5247.4|5241.4|5247.1|5241.1|5247.4|5241.4|5247.1|5241.1|0
1617933700000|2021-04-09 02:01:40|5247.4|5241.4|5249.1|5243.1|5249.1|5243.1|5247.4|5241.4|0
1617933710000|2021-04-09 02:01:50|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|0
1617933730000|2021-04-09 02:02:10|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|5246.9|5240.9|0
1617933750000|2021-04-09 02:02:30|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1617933780000|2021-04-09 02:03:00|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|0
1617933790000|2021-04-09 02:03:10|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|2
1617933800000|2021-04-09 02:03:20|5249.8|5243.8|5246.4|5240.4|5250.1|5244.1|5246.4|5240.4|9
1617933810000|2021-04-09 02:03:30|5247.4|5241.4|5248.9|5242.9|5248.9|5242.9|5247.4|5241.4|12
1617933820000|2021-04-09 02:03:40|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|0
1617933840000|2021-04-09 02:04:00|5249.1|5243.1|5249.1|5243.1|5249.4|5243.4|5248.9|5242.9|1
1617933850000|2021-04-09 02:04:10|5249.2|5243.2|5248.4|5242.4|5249.7|5243.7|5248.4|5242.4|2
1617933880000|2021-04-09 02:04:40|5247.8|5241.8|5249.3|5243.3|5249.3|5243.3|5247.4|5241.4|0
1617933890000|2021-04-09 02:04:50|5249.6|5243.6|5250.1|5244.1|5250.1|5244.1|5249.6|5243.6|1
1617933900000|2021-04-09 02:05:00|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|5250.3|5244.3|0
1617933930000|2021-04-09 02:05:30|5251.1|5245.1|5252.6|5246.6|5252.6|5246.6|5251.1|5245.1|0
1617933940000|2021-04-09 02:05:40|5252.8|5246.8|5252.5|5246.5|5253.3|5247.3|5252.5|5246.5|1
1617933950000|2021-04-09 02:05:50|5253|5247|5252.5|5246.5|5253|5247|5252.5|5246.5|1
1617933960000|2021-04-09 02:06:00|5252.2|5246.2|5253|5247|5253|5247|5252.2|5246.2|0
1617933970000|2021-04-09 02:06:10|5253.2|5247.2|5251.8|5245.8|5253.5|5247.5|5251.8|5245.8|0
1617933980000|2021-04-09 02:06:20|5252|5246|5252|5246|5252|5246|5252|5246|0
1617933990000|2021-04-09 02:06:30|5252.5|5246.5|5252.8|5246.8|5252.8|5246.8|5252.3|5246.3|0
1617934000000|2021-04-09 02:06:40|5251.8|5245.8|5252.3|5246.3|5252.3|5246.3|5251.8|5245.8|0
1617934010000|2021-04-09 02:06:50|5252|5246|5253.2|5247.2|5253.2|5247.2|5252|5246|0
1617934020000|2021-04-09 02:07:00|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|0
1617934050000|2021-04-09 02:07:30|5253.2|5247.2|5255.5|5249.5|5255.5|5249.5|5253.2|5247.2|2
1617934070000|2021-04-09 02:07:50|5255|5249|5255|5249|5255|5249|5255|5249|0
1617934080000|2021-04-09 02:08:00|5254.9|5248.9|5252|5246|5254.9|5248.9|5252|5246|2
1617934100000|2021-04-09 02:08:20|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|0
1617934110000|2021-04-09 02:08:30|5252.5|5246.5|5252.2|5246.2|5252.5|5246.5|5252.2|5246.2|0
1617934120000|2021-04-09 02:08:40|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|0
1617934150000|2021-04-09 02:09:10|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|5251.9|5245.9|0
1617934160000|2021-04-09 02:09:20|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|0
1617934190000|2021-04-09 02:09:50|5251.9|5245.9|5251.4|5245.4|5251.9|5245.9|5251.4|5245.4|0
1617934200000|2021-04-09 02:10:00|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|0
1617934230000|2021-04-09 02:10:30|5251.4|5245.4|5251.2|5245.2|5251.4|5245.4|5251.2|5245.2|0
1617934250000|2021-04-09 02:10:50|5251.4|5245.4|5251.2|5245.2|5251.4|5245.4|5251.2|5245.2|0
1617934260000|2021-04-09 02:11:00|5251.4|5245.4|5251.2|5245.2|5251.4|5245.4|5251.2|5245.2|0
1617934270000|2021-04-09 02:11:10|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|1
1617934290000|2021-04-09 02:11:30|5252.9|5246.9|5252.2|5246.2|5252.9|5246.9|5252.2|5246.2|1
1617934300000|2021-04-09 02:11:40|5252.4|5246.4|5252.9|5246.9|5252.9|5246.9|5252.4|5246.4|0
1617934310000|2021-04-09 02:11:50|5252.4|5246.4|5252.7|5246.7|5252.7|5246.7|5252.4|5246.4|1
1617934320000|2021-04-09 02:12:00|5252.4|5246.4|5252.7|5246.7|5252.7|5246.7|5252.4|5246.4|0
1617934330000|2021-04-09 02:12:10|5252.4|5246.4|5251.4|5245.4|5252.4|5246.4|5251.4|5245.4|1
1617934380000|2021-04-09 02:13:00|5251.7|5245.7|5251.2|5245.2|5251.7|5245.7|5251.2|5245.2|0
1617934390000|2021-04-09 02:13:10|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|0
1617934410000|2021-04-09 02:13:30|5251.2|5245.2|5251.4|5245.4|5251.4|5245.4|5251.2|5245.2|0
1617934430000|2021-04-09 02:13:50|5250.7|5244.7|5251|5245|5251|5245|5250.7|5244.7|0
1617934440000|2021-04-09 02:14:00|5251.4|5245.4|5251.4|5245.4|5251.4|5245.4|5251.4|5245.4|0
1617934480000|2021-04-09 02:14:40|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|5251.2|5245.2|0
1617934490000|2021-04-09 02:14:50|5250.7|5244.7|5250.4|5244.4|5250.7|5244.7|5250.4|5244.4|0
1617934550000|2021-04-09 02:15:50|5250.7|5244.7|5251.2|5245.2|5251.2|5245.2|5250.7|5244.7|1
1617934570000|2021-04-09 02:16:10|5250.9|5244.9|5250|5244|5250.9|5244.9|5250|5244|0
1617934630000|2021-04-09 02:17:10|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|0
1617934680000|2021-04-09 02:18:00|5249|5243|5248|5242|5249|5243|5248|5242|0
1617934770000|2021-04-09 02:19:30|5248.4|5242.4|5250.2|5244.2|5250.2|5244.2|5248.4|5242.4|3
1617934780000|2021-04-09 02:19:40|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|0
1617934800000|2021-04-09 02:20:00|5250.3|5244.3|5249|5243|5250.3|5244.3|5248.5|5242.5|1
1617934810000|2021-04-09 02:20:10|5249.3|5243.3|5249.3|5243.3|5249.3|5243.3|5249.3|5243.3|0
1617934850000|2021-04-09 02:20:50|5249.8|5243.8|5250.3|5244.3|5250.3|5244.3|5249.8|5243.8|0
1617934870000|2021-04-09 02:21:10|5250.2|5244.2|5249.5|5243.5|5250.2|5244.2|5249.5|5243.5|1
1617934890000|2021-04-09 02:21:30|5250.2|5244.2|5250.2|5244.2|5250.2|5244.2|5250.2|5244.2|0
1617934900000|2021-04-09 02:21:40|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|1
1617934970000|2021-04-09 02:22:50|5250.9|5244.9|5251.4|5245.4|5251.4|5245.4|5250.9|5244.9|0
1617935070000|2021-04-09 02:24:30|5252|5246|5251.4|5245.4|5252|5246|5251.4|5245.4|1
1617935130000|2021-04-09 02:25:30|5251.6|5245.6|5251.4|5245.4|5251.9|5245.9|5251.1|5245.1|0
1617935160000|2021-04-09 02:26:00|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|5251.9|5245.9|1
1617935250000|2021-04-09 02:27:30|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|0
1617935310000|2021-04-09 02:28:30|5252.1|5246.1|5252.3|5246.3|5252.3|5246.3|5252.1|5246.1|0
1617935320000|2021-04-09 02:28:40|5252.1|5246.1|5251.8|5245.8|5252.3|5246.3|5251.8|5245.8|0
1617935390000|2021-04-09 02:29:50|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|0
1617935400000|2021-04-09 02:30:00|5250.1|5244.1|5249.1|5243.1|5250.8|5244.8|5249.1|5243.1|2
1617935410000|2021-04-09 02:30:10|5249.3|5243.3|5249.4|5243.4|5249.8|5243.8|5249.3|5243.3|0
1617935420000|2021-04-09 02:30:20|5249.2|5243.2|5249.4|5243.4|5249.4|5243.4|5249.2|5243.2|0
1617935430000|2021-04-09 02:30:30|5248.7|5242.7|5248.4|5242.4|5248.7|5242.7|5247.7|5241.7|0
1617935450000|2021-04-09 02:30:50|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|0
1617935460000|2021-04-09 02:31:00|5247.7|5241.7|5247.4|5241.4|5247.7|5241.7|5247.4|5241.4|0
1617935470000|2021-04-09 02:31:10|5246.4|5240.4|5246.4|5240.4|5246.4|5240.4|5246.4|5240.4|2
1617935480000|2021-04-09 02:31:20|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|0
1617935490000|2021-04-09 02:31:30|5247.8|5241.8|5247.4|5241.4|5247.8|5241.8|5247.1|5241.1|2
1617935500000|2021-04-09 02:31:40|5247.8|5241.8|5248.8|5242.8|5248.8|5242.8|5247.8|5241.8|0
1617935510000|2021-04-09 02:31:50|5249.1|5243.1|5250.8|5244.8|5250.8|5244.8|5249.1|5243.1|0
1617935520000|2021-04-09 02:32:00|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|0
1617935530000|2021-04-09 02:32:10|5251.3|5245.3|5250.8|5244.8|5251.3|5245.3|5250.8|5244.8|1
1617935540000|2021-04-09 02:32:20|5250.6|5244.6|5250.1|5244.1|5250.6|5244.6|5250.1|5244.1|0
1617935550000|2021-04-09 02:32:30|5249.8|5243.8|5248.5|5242.5|5249.8|5243.8|5248.5|5242.5|1
1617935560000|2021-04-09 02:32:40|5248.3|5242.3|5248.8|5242.8|5248.8|5242.8|5248.3|5242.3|0
1617935570000|2021-04-09 02:32:50|5248.6|5242.6|5248.3|5242.3|5248.6|5242.6|5248.3|5242.3|0
1617935600000|2021-04-09 02:33:20|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1617935610000|2021-04-09 02:33:30|5247.8|5241.8|5247.8|5241.8|5248.3|5242.3|5246.9|5240.9|1
1617935620000|2021-04-09 02:33:40|5247.6|5241.6|5247.8|5241.8|5247.8|5241.8|5247.3|5241.3|0
1617935630000|2021-04-09 02:33:50|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|0
1617935640000|2021-04-09 02:34:00|5248.2|5242.2|5250.4|5244.4|5250.4|5244.4|5247.7|5241.7|2
1617935650000|2021-04-09 02:34:10|5249.4|5243.4|5248.9|5242.9|5249.4|5243.4|5248.7|5242.7|0
1617935660000|2021-04-09 02:34:20|5248.7|5242.7|5248.4|5242.4|5248.7|5242.7|5248.4|5242.4|1
1617935670000|2021-04-09 02:34:30|5248.6|5242.6|5247.9|5241.9|5248.6|5242.6|5247.7|5241.7|0
1617935680000|2021-04-09 02:34:40|5248.1|5242.1|5248.6|5242.6|5248.6|5242.6|5248.1|5242.1|0
1617935690000|2021-04-09 02:34:50|5248.8|5242.8|5249.6|5243.6|5249.6|5243.6|5248.8|5242.8|1
1617935700000|2021-04-09 02:35:00|5249.8|5243.8|5250.6|5244.6|5250.6|5244.6|5248.8|5242.8|1
1617935710000|2021-04-09 02:35:10|5250.9|5244.9|5253.6|5247.6|5253.6|5247.6|5250.9|5244.9|1
1617935720000|2021-04-09 02:35:20|5253.4|5247.4|5252.4|5246.4|5253.4|5247.4|5252.4|5246.4|0
1617935730000|2021-04-09 02:35:30|5252.8|5246.8|5253.4|5247.4|5253.4|5247.4|5252.8|5246.8|0
1617935740000|2021-04-09 02:35:40|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|0
1617935770000|2021-04-09 02:36:10|5253.3|5247.3|5253.4|5247.4|5253.6|5247.6|5253.3|5247.3|0
1617935780000|2021-04-09 02:36:20|5253.6|5247.6|5253.4|5247.4|5253.6|5247.6|5253.4|5247.4|0
1617935810000|2021-04-09 02:36:50|5253.2|5247.2|5252.4|5246.4|5253.2|5247.2|5252.4|5246.4|1
1617935830000|2021-04-09 02:37:10|5251.9|5245.9|5251.4|5245.4|5251.9|5245.9|5251.4|5245.4|0
1617935840000|2021-04-09 02:37:20|5251.1|5245.1|5250.7|5244.7|5251.1|5245.1|5250.7|5244.7|0
1617935850000|2021-04-09 02:37:30|5250.4|5244.4|5250.1|5244.1|5250.4|5244.4|5249.6|5243.6|2
1617935860000|2021-04-09 02:37:40|5249.8|5243.8|5250.1|5244.1|5250.1|5244.1|5249.8|5243.8|0
1617935870000|2021-04-09 02:37:50|5250.8|5244.8|5251.8|5245.8|5251.8|5245.8|5250.8|5244.8|0
1617935880000|2021-04-09 02:38:00|5251.4|5245.4|5250.4|5244.4|5251.4|5245.4|5250.4|5244.4|0
1617935910000|2021-04-09 02:38:30|5249.8|5243.8|5250.1|5244.1|5250.1|5244.1|5249.8|5243.8|0
1617935940000|2021-04-09 02:39:00|5249.8|5243.8|5249.1|5243.1|5250.1|5244.1|5249.1|5243.1|0
1617935950000|2021-04-09 02:39:10|5249.4|5243.4|5248.8|5242.8|5249.6|5243.6|5248.8|5242.8|0
1617935970000|2021-04-09 02:39:30|5248.6|5242.6|5247.4|5241.4|5248.6|5242.6|5247.4|5241.4|0
1617935980000|2021-04-09 02:39:40|5247.1|5241.1|5245.8|5239.8|5247.1|5241.1|5245.8|5239.8|3
1617935990000|2021-04-09 02:39:50|5246.5|5240.5|5245.8|5239.8|5246.5|5240.5|5245.8|5239.8|0
1617936000000|2021-04-09 02:40:00|5244.8|5238.8|5244.1|5238.1|5244.8|5238.8|5244.1|5238.1|0
1617936010000|2021-04-09 02:40:10|5243.9|5237.9|5244.8|5238.8|5244.8|5238.8|5243.9|5237.9|0
1617936020000|2021-04-09 02:40:20|5245.3|5239.3|5245.1|5239.1|5245.3|5239.3|5245.1|5239.1|0
1617936030000|2021-04-09 02:40:30|5244.8|5238.8|5244.6|5238.6|5244.8|5238.8|5244.6|5238.6|0
1617936040000|2021-04-09 02:40:40|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|0
1617936070000|2021-04-09 02:41:10|5244.1|5238.1|5243.8|5237.8|5244.1|5238.1|5243.8|5237.8|1
1617936080000|2021-04-09 02:41:20|5243.5|5237.5|5243.5|5237.5|5243.5|5237.5|5243.5|5237.5|0
1617936090000|2021-04-09 02:41:30|5243.3|5237.3|5241.3|5235.3|5243.3|5237.3|5241.3|5235.3|0
1617936100000|2021-04-09 02:41:40|5241.5|5235.5|5242.6|5236.6|5242.6|5236.6|5241.5|5235.5|3
1617936110000|2021-04-09 02:41:50|5242.3|5236.3|5242.8|5236.8|5243.1|5237.1|5242.3|5236.3|3
1617936120000|2021-04-09 02:42:00|5243.1|5237.1|5243.1|5237.1|5243.3|5237.3|5242.8|5236.8|2
1617936130000|2021-04-09 02:42:10|5243.3|5237.3|5244.1|5238.1|5244.1|5238.1|5243.3|5237.3|1
1617936140000|2021-04-09 02:42:20|5243.9|5237.9|5243.8|5237.8|5243.9|5237.9|5243.6|5237.6|0
1617936150000|2021-04-09 02:42:30|5243.6|5237.6|5244.1|5238.1|5244.1|5238.1|5243.1|5237.1|0
1617936160000|2021-04-09 02:42:40|5243.9|5237.9|5243.4|5237.4|5244.1|5238.1|5243.4|5237.4|0
1617936170000|2021-04-09 02:42:50|5243.6|5237.6|5243.9|5237.9|5243.9|5237.9|5243.6|5237.6|0
1617936180000|2021-04-09 02:43:00|5243.6|5237.6|5243.8|5237.8|5244.1|5238.1|5243.4|5237.4|6
1617936190000|2021-04-09 02:43:10|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|0
1617936200000|2021-04-09 02:43:20|5243|5237|5243.1|5237.1|5243.5|5237.5|5243|5237|4
1617936210000|2021-04-09 02:43:30|5243.3|5237.3|5244.3|5238.3|5244.3|5238.3|5243.3|5237.3|0
1617936220000|2021-04-09 02:43:40|5244.5|5238.5|5244.8|5238.8|5244.8|5238.8|5244.1|5238.1|0
1617936240000|2021-04-09 02:44:00|5244.5|5238.5|5243.1|5237.1|5244.5|5238.5|5243.1|5237.1|0
1617936260000|2021-04-09 02:44:20|5242.8|5236.8|5242.1|5236.1|5242.8|5236.8|5242.1|5236.1|0
1617936270000|2021-04-09 02:44:30|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|5242.1|5236.1|0
1617936280000|2021-04-09 02:44:40|5242.5|5236.5|5242.1|5236.1|5242.8|5236.8|5241.3|5235.3|7
1617936290000|2021-04-09 02:44:50|5242.3|5236.3|5242.8|5236.8|5242.8|5236.8|5242.3|5236.3|5
1617936300000|2021-04-09 02:45:00|5242.5|5236.5|5240.4|5234.4|5242.5|5236.5|5240.4|5234.4|1
1617936320000|2021-04-09 02:45:20|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|0
1617936330000|2021-04-09 02:45:30|5238.3|5232.3|5240.4|5234.4|5240.4|5234.4|5238.3|5232.3|124
1617936340000|2021-04-09 02:45:40|5240.1|5234.1|5241.5|5235.5|5241.5|5235.5|5240.1|5234.1|0
1617936350000|2021-04-09 02:45:50|5242.1|5236.1|5242.3|5236.3|5242.3|5236.3|5242.1|5236.1|0
1617936360000|2021-04-09 02:46:00|5242.1|5236.1|5241.8|5235.8|5242.1|5236.1|5241.8|5235.8|0
1617936370000|2021-04-09 02:46:10|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|0
1617936380000|2021-04-09 02:46:20|5242.8|5236.8|5243.8|5237.8|5243.8|5237.8|5242.8|5236.8|5
1617936390000|2021-04-09 02:46:30|5244.1|5238.1|5244.4|5238.4|5244.4|5238.4|5244.1|5238.1|0
1617936400000|2021-04-09 02:46:40|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|0
1617936410000|2021-04-09 02:46:50|5245.3|5239.3|5245.3|5239.3|5245.3|5239.3|5245.3|5239.3|0
1617936420000|2021-04-09 02:47:00|5245.1|5239.1|5244.6|5238.6|5245.1|5239.1|5244.6|5238.6|0
1617936430000|2021-04-09 02:47:10|5244.9|5238.9|5244.9|5238.9|5244.9|5238.9|5244.9|5238.9|0
1617936440000|2021-04-09 02:47:20|5244.6|5238.6|5245.1|5239.1|5245.1|5239.1|5244.1|5238.1|2
1617936480000|2021-04-09 02:48:00|5245.3|5239.3|5246.1|5240.1|5246.1|5240.1|5245.3|5239.3|1
1617936490000|2021-04-09 02:48:10|5247.1|5241.1|5246.4|5240.4|5247.1|5241.1|5246.4|5240.4|1
1617936500000|2021-04-09 02:48:20|5247.1|5241.1|5247.1|5241.1|5247.4|5241.4|5247.1|5241.1|0
1617936510000|2021-04-09 02:48:30|5246.9|5240.9|5247.4|5241.4|5247.4|5241.4|5246.9|5240.9|0
1617936520000|2021-04-09 02:48:40|5248|5242|5248.3|5242.3|5248.3|5242.3|5248|5242|0
1617936530000|2021-04-09 02:48:50|5248|5242|5248|5242|5248|5242|5248|5242|0
1617936550000|2021-04-09 02:49:10|5247.7|5241.7|5247.7|5241.7|5247.7|5241.7|5247.7|5241.7|0
1617936560000|2021-04-09 02:49:20|5246.5|5240.5|5246.5|5240.5|5246.5|5240.5|5246.5|5240.5|0
1617936570000|2021-04-09 02:49:30|5246.8|5240.8|5248.3|5242.3|5248.3|5242.3|5246.8|5240.8|1
1617936580000|2021-04-09 02:49:40|5249|5243|5249.1|5243.1|5249.8|5243.8|5249|5243|1
1617936590000|2021-04-09 02:49:50|5249.3|5243.3|5249.8|5243.8|5249.8|5243.8|5249.3|5243.3|0
1617936610000|2021-04-09 02:50:10|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|0
1617936620000|2021-04-09 02:50:20|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|0
1617936630000|2021-04-09 02:50:30|5248.8|5242.8|5249.8|5243.8|5249.8|5243.8|5248.8|5242.8|0
1617936640000|2021-04-09 02:50:40|5249.3|5243.3|5249.1|5243.1|5249.3|5243.3|5249.1|5243.1|0
1617936670000|2021-04-09 02:51:10|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|0
1617936680000|2021-04-09 02:51:20|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|0
1617936700000|2021-04-09 02:51:40|5248.3|5242.3|5249.1|5243.1|5249.1|5243.1|5248.3|5242.3|0
1617936710000|2021-04-09 02:51:50|5248.8|5242.8|5248.6|5242.6|5248.8|5242.8|5248.6|5242.6|1
1617936720000|2021-04-09 02:52:00|5248.3|5242.3|5249.1|5243.1|5249.1|5243.1|5248.3|5242.3|0
1617936740000|2021-04-09 02:52:20|5249.3|5243.3|5251.1|5245.1|5251.1|5245.1|5249.3|5243.3|1
1617936750000|2021-04-09 02:52:30|5252.6|5246.6|5253.3|5247.3|5253.8|5247.8|5252.6|5246.6|5
1617936760000|2021-04-09 02:52:40|5253.1|5247.1|5252.8|5246.8|5253.1|5247.1|5252.8|5246.8|0
1617936770000|2021-04-09 02:52:50|5253.1|5247.1|5253.6|5247.6|5253.6|5247.6|5253.1|5247.1|1
1617936780000|2021-04-09 02:53:00|5253.3|5247.3|5253.3|5247.3|5253.3|5247.3|5253.3|5247.3|0
1617936790000|2021-04-09 02:53:10|5253.9|5247.9|5253.3|5247.3|5253.9|5247.9|5253.1|5247.1|1
1617936800000|2021-04-09 02:53:20|5253.6|5247.6|5252.8|5246.8|5253.6|5247.6|5252.6|5246.6|1
1617936810000|2021-04-09 02:53:30|5253.1|5247.1|5253.1|5247.1|5253.6|5247.6|5253.1|5247.1|1
1617936820000|2021-04-09 02:53:40|5253.3|5247.3|5253.3|5247.3|5253.3|5247.3|5253.3|5247.3|0
1617936830000|2021-04-09 02:53:50|5253.8|5247.8|5253.3|5247.3|5254.1|5248.1|5253.3|5247.3|1
1617936840000|2021-04-09 02:54:00|5252.8|5246.8|5253.1|5247.1|5253.1|5247.1|5252.8|5246.8|2
1617936850000|2021-04-09 02:54:10|5252.3|5246.3|5252.6|5246.6|5252.6|5246.6|5252.3|5246.3|1
1617936860000|2021-04-09 02:54:20|5252.3|5246.3|5252.6|5246.6|5252.6|5246.6|5252.3|5246.3|0
1617936870000|2021-04-09 02:54:30|5252.8|5246.8|5253.6|5247.6|5253.6|5247.6|5252.8|5246.8|0
1617936880000|2021-04-09 02:54:40|5253.3|5247.3|5254.3|5248.3|5254.5|5248.5|5253.3|5247.3|1
1617936890000|2021-04-09 02:54:50|5254.5|5248.5|5254.8|5248.8|5254.8|5248.8|5254.5|5248.5|0
1617936910000|2021-04-09 02:55:10|5254.3|5248.3|5254.1|5248.1|5254.3|5248.3|5253.8|5247.8|0
1617936920000|2021-04-09 02:55:20|5254.3|5248.3|5254.8|5248.8|5254.8|5248.8|5254.3|5248.3|0
1617936930000|2021-04-09 02:55:30|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|0
1617936960000|2021-04-09 02:56:00|5254.3|5248.3|5254.6|5248.6|5254.6|5248.6|5254.3|5248.3|1
1617936970000|2021-04-09 02:56:10|5254.8|5248.8|5256|5250|5256|5250|5254.8|5248.8|3
1617936980000|2021-04-09 02:56:20|5256.2|5250.2|5256.5|5250.5|5256.5|5250.5|5256.2|5250.2|0
1617936990000|2021-04-09 02:56:30|5256|5250|5256|5250|5256|5250|5256|5250|0
1617937000000|2021-04-09 02:56:40|5257.1|5251.1|5256.5|5250.5|5257.1|5251.1|5256.5|5250.5|1
1617937010000|2021-04-09 02:56:50|5256.3|5250.3|5256.5|5250.5|5256.5|5250.5|5256.3|5250.3|0
1617937020000|2021-04-09 02:57:00|5256.1|5250.1|5256.1|5250.1|5256.3|5250.3|5255.8|5249.8|1
1617937030000|2021-04-09 02:57:10|5254.6|5248.6|5254.8|5248.8|5254.8|5248.8|5254.6|5248.6|1
1617937040000|2021-04-09 02:57:20|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|0
1617937050000|2021-04-09 02:57:30|5255.3|5249.3|5257|5251|5257|5251|5255.3|5249.3|1
1617937060000|2021-04-09 02:57:40|5256.8|5250.8|5257|5251|5257|5251|5256.5|5250.5|0
1617937070000|2021-04-09 02:57:50|5256.5|5250.5|5256.3|5250.3|5256.5|5250.5|5256.1|5250.1|0
1617937090000|2021-04-09 02:58:10|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|0
1617937100000|2021-04-09 02:58:20|5255.8|5249.8|5256.3|5250.3|5256.3|5250.3|5255.8|5249.8|0
1617937110000|2021-04-09 02:58:30|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|0
1617937190000|2021-04-09 02:59:50|5256|5250|5256.5|5250.5|5256.5|5250.5|5255.8|5249.8|0
1617937200000|2021-04-09 03:00:00|5256.2|5250.2|5255.8|5249.8|5256.2|5250.2|5255.8|5249.8|1
1617937210000|2021-04-09 03:00:10|5255.3|5249.3|5255.8|5249.8|5255.8|5249.8|5255.3|5249.3|0
1617937220000|2021-04-09 03:00:20|5255.3|5249.3|5255.5|5249.5|5255.5|5249.5|5255.3|5249.3|0
1617937250000|2021-04-09 03:00:50|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.3|5249.3|0
1617937270000|2021-04-09 03:01:10|5256.2|5250.2|5257.8|5251.8|5257.8|5251.8|5256.2|5250.2|2
1617937280000|2021-04-09 03:01:20|5257.2|5251.2|5259.1|5253.1|5259.1|5253.1|5257.2|5251.2|25
1617937290000|2021-04-09 03:01:30|5258.6|5252.6|5257.4|5251.4|5258.6|5252.6|5257.4|5251.4|1
1617937300000|2021-04-09 03:01:40|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5256.9|5250.9|27
1617937310000|2021-04-09 03:01:50|5258.1|5252.1|5258.1|5252.1|5258.8|5252.8|5258.1|5252.1|4
1617937340000|2021-04-09 03:02:20|5258.6|5252.6|5258.8|5252.8|5258.8|5252.8|5258.6|5252.6|0
1617937350000|2021-04-09 03:02:30|5258.3|5252.3|5259.3|5253.3|5259.3|5253.3|5258.3|5252.3|10
1617937360000|2021-04-09 03:02:40|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|0
1617937370000|2021-04-09 03:02:50|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|0
1617937390000|2021-04-09 03:03:10|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|0
1617937400000|2021-04-09 03:03:20|5258.4|5252.4|5257.9|5251.9|5258.4|5252.4|5257.4|5251.4|0
1617937410000|2021-04-09 03:03:30|5258.1|5252.1|5258.9|5252.9|5258.9|5252.9|5258.1|5252.1|0
1617937420000|2021-04-09 03:03:40|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|5259.1|5253.1|0
1617937430000|2021-04-09 03:03:50|5258.6|5252.6|5258.9|5252.9|5258.9|5252.9|5258.4|5252.4|0
1617937440000|2021-04-09 03:04:00|5258.4|5252.4|5257.4|5251.4|5258.4|5252.4|5257.4|5251.4|1
1617937450000|2021-04-09 03:04:10|5257.2|5251.2|5255.9|5249.9|5257.2|5251.2|5255.9|5249.9|3
1617937460000|2021-04-09 03:04:20|5255.6|5249.6|5255.8|5249.8|5256.4|5250.4|5255.1|5249.1|1
1617937470000|2021-04-09 03:04:30|5255.4|5249.4|5255.6|5249.6|5255.6|5249.6|5255.4|5249.4|0
1617937490000|2021-04-09 03:04:50|5255.9|5249.9|5256.1|5250.1|5256.1|5250.1|5255.9|5249.9|1
1617937510000|2021-04-09 03:05:10|5255.8|5249.8|5255.4|5249.4|5255.8|5249.8|5255.4|5249.4|0
1617937520000|2021-04-09 03:05:20|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|0
1617937530000|2021-04-09 03:05:30|5255.1|5249.1|5254.9|5248.9|5255.9|5249.9|5254.9|5248.9|1
1617937540000|2021-04-09 03:05:40|5254.6|5248.6|5254.9|5248.9|5254.9|5248.9|5254.4|5248.4|0
1617937560000|2021-04-09 03:06:00|5255.1|5249.1|5255.4|5249.4|5255.4|5249.4|5255.1|5249.1|0
1617937570000|2021-04-09 03:06:10|5255.6|5249.6|5255.9|5249.9|5255.9|5249.9|5255.6|5249.6|0
1617937580000|2021-04-09 03:06:20|5256.1|5250.1|5256.6|5250.6|5256.6|5250.6|5256.1|5250.1|1
1617937590000|2021-04-09 03:06:30|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|0
1617937600000|2021-04-09 03:06:40|5256.1|5250.1|5255.9|5249.9|5256.4|5250.4|5255.9|5249.9|0
1617937610000|2021-04-09 03:06:50|5256.4|5250.4|5257.1|5251.1|5257.1|5251.1|5255.9|5249.9|1
1617937620000|2021-04-09 03:07:00|5256.9|5250.9|5257.2|5251.2|5258.2|5252.2|5256.6|5250.6|4
1617937630000|2021-04-09 03:07:10|5256.7|5250.7|5256|5250|5256.7|5250.7|5255.7|5249.7|0
1617937650000|2021-04-09 03:07:30|5255.5|5249.5|5256.9|5250.9|5256.9|5250.9|5255.5|5249.5|0
1617937670000|2021-04-09 03:07:50|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|0
1617937680000|2021-04-09 03:08:00|5257.6|5251.6|5257.9|5251.9|5257.9|5251.9|5257.6|5251.6|1
1617937690000|2021-04-09 03:08:10|5258.2|5252.2|5258.4|5252.4|5258.4|5252.4|5258.2|5252.2|0
1617937720000|2021-04-09 03:08:40|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|5258.9|5252.9|0
1617937730000|2021-04-09 03:08:50|5258.5|5252.5|5258.9|5252.9|5258.9|5252.9|5258.5|5252.5|1
1617937740000|2021-04-09 03:09:00|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|8
1617937790000|2021-04-09 03:09:50|5258.4|5252.4|5257.2|5251.2|5258.4|5252.4|5257.2|5251.2|0
1617937800000|2021-04-09 03:10:00|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|0
1617937810000|2021-04-09 03:10:10|5257.6|5251.6|5258.2|5252.2|5258.4|5252.4|5257.6|5251.6|0
1617937820000|2021-04-09 03:10:20|5257.7|5251.7|5257.7|5251.7|5257.7|5251.7|5257.5|5251.5|0
1617937830000|2021-04-09 03:10:30|5257.5|5251.5|5257.5|5251.5|5257.7|5251.7|5257.5|5251.5|0
1617937840000|2021-04-09 03:10:40|5257|5251|5255.7|5249.7|5257|5251|5255.7|5249.7|1
1617937850000|2021-04-09 03:10:50|5255.5|5249.5|5255|5249|5255.5|5249.5|5254.7|5248.7|0
1617937860000|2021-04-09 03:11:00|5255.2|5249.2|5256.2|5250.2|5256.2|5250.2|5255.2|5249.2|0
1617937870000|2021-04-09 03:11:10|5255.7|5249.7|5255.5|5249.5|5256.2|5250.2|5255.5|5249.5|0
1617937910000|2021-04-09 03:11:50|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|1
1617937920000|2021-04-09 03:12:00|5255.5|5249.5|5255|5249|5255.5|5249.5|5255|5249|0
1617937930000|2021-04-09 03:12:10|5254.5|5248.5|5254.2|5248.2|5254.5|5248.5|5254.2|5248.2|0
1617937950000|2021-04-09 03:12:30|5254.5|5248.5|5255.6|5249.6|5255.6|5249.6|5254.5|5248.5|1
1617937960000|2021-04-09 03:12:40|5255.4|5249.4|5254.5|5248.5|5255.4|5249.4|5254.5|5248.5|0
1617938010000|2021-04-09 03:13:30|5254.2|5248.2|5252.7|5246.7|5254.2|5248.2|5252.7|5246.7|3
1617938020000|2021-04-09 03:13:40|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|0
1617938030000|2021-04-09 03:13:50|5252.6|5246.6|5252.2|5246.2|5252.6|5246.6|5252.2|5246.2|0
1617938060000|2021-04-09 03:14:20|5251.9|5245.9|5252.9|5246.9|5252.9|5246.9|5251.9|5245.9|2
1617938070000|2021-04-09 03:14:30|5252.7|5246.7|5253.2|5247.2|5253.2|5247.2|5252.5|5246.5|0
1617938090000|2021-04-09 03:14:50|||||||||1
1617938100000|2021-04-09 03:15:00|5253|5247|5253.2|5247.2|5253.2|5247.2|5253|5247|0
1617938130000|2021-04-09 03:15:30|5253.7|5247.7|5253.9|5247.9|5254.2|5248.2|5253.5|5247.5|0
1617938140000|2021-04-09 03:15:40|5253.7|5247.7|5254.2|5248.2|5254.2|5248.2|5253.7|5247.7|0
1617938160000|2021-04-09 03:16:00|5253.9|5247.9|5253.4|5247.4|5253.9|5247.9|5253.4|5247.4|0
1617938180000|2021-04-09 03:16:20|5253.9|5247.9|5254.6|5248.6|5254.6|5248.6|5253.9|5247.9|0
1617938200000|2021-04-09 03:16:40|5254.4|5248.4|5253.4|5247.4|5254.4|5248.4|5253.4|5247.4|0
1617938210000|2021-04-09 03:16:50|5253.1|5247.1|5252.9|5246.9|5253.1|5247.1|5252.9|5246.9|0
1617938240000|2021-04-09 03:17:20|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|1
1617938250000|2021-04-09 03:17:30|5254.4|5248.4|5254.4|5248.4|5254.4|5248.4|5254.4|5248.4|0
1617938260000|2021-04-09 03:17:40|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|0
1617938280000|2021-04-09 03:18:00|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5253.9|5247.9|0
1617938290000|2021-04-09 03:18:10|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|0
1617938300000|2021-04-09 03:18:20|5254.6|5248.6|5254.2|5248.2|5254.6|5248.6|5254.2|5248.2|0
1617938310000|2021-04-09 03:18:30|5254.9|5248.9|5254.9|5248.9|5255.3|5249.3|5254.9|5248.9|0
1617938330000|2021-04-09 03:18:50|5254.7|5248.7|5254.4|5248.4|5254.7|5248.7|5254.4|5248.4|0
1617938340000|2021-04-09 03:19:00|5253.9|5247.9|5253.4|5247.4|5253.9|5247.9|5253.4|5247.4|0
1617938360000|2021-04-09 03:19:20|5254.2|5248.2|5254.4|5248.4|5254.4|5248.4|5254.2|5248.2|0
1617938400000|2021-04-09 03:20:00|5254.2|5248.2|5254.4|5248.4|5254.4|5248.4|5253.7|5247.7|0
1617938410000|2021-04-09 03:20:10|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|0
1617938430000|2021-04-09 03:20:30|5254.9|5248.9|5255.4|5249.4|5255.4|5249.4|5254.9|5248.9|0
1617938440000|2021-04-09 03:20:40|5255.7|5249.7|5256.4|5250.4|5256.4|5250.4|5255.7|5249.7|0
1617938470000|2021-04-09 03:21:10|5255.9|5249.9|5256.2|5250.2|5256.2|5250.2|5255.9|5249.9|0
1617938480000|2021-04-09 03:21:20|5255.9|5249.9|5255.2|5249.2|5255.9|5249.9|5255.2|5249.2|0
1617938490000|2021-04-09 03:21:30|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|5255.4|5249.4|0
1617938500000|2021-04-09 03:21:40|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617938510000|2021-04-09 03:21:50|5255.4|5249.4|5256.2|5250.2|5256.2|5250.2|5255.4|5249.4|0
1617938520000|2021-04-09 03:22:00|5255.4|5249.4|5255.4|5249.4|5256.2|5250.2|5255.4|5249.4|0
1617938530000|2021-04-09 03:22:10|5256.2|5250.2|5256.4|5250.4|5256.4|5250.4|5256.2|5250.2|0
1617938540000|2021-04-09 03:22:20|5255.9|5249.9|5255.9|5249.9|5256.4|5250.4|5255.4|5249.4|0
1617938550000|2021-04-09 03:22:30|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|0
1617938570000|2021-04-09 03:22:50|5255.9|5249.9|5256|5250|5256.2|5250.2|5255.4|5249.4|0
1617938580000|2021-04-09 03:23:00|5256.2|5250.2|5254.9|5248.9|5256.2|5250.2|5253.4|5247.4|28
1617938590000|2021-04-09 03:23:10|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.1|5249.1|0
1617938600000|2021-04-09 03:23:20|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|0
1617938640000|2021-04-09 03:24:00|5255.3|5249.3|5255.9|5249.9|5256.1|5250.1|5255.3|5249.3|0
1617938650000|2021-04-09 03:24:10|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|0
1617938660000|2021-04-09 03:24:20|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|0
1617938680000|2021-04-09 03:24:40|5257.8|5251.8|5257.6|5251.6|5257.8|5251.8|5257.6|5251.6|0
1617938690000|2021-04-09 03:24:50|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|0
1617938700000|2021-04-09 03:25:00|5257.6|5251.6|5257.8|5251.8|5257.8|5251.8|5257.6|5251.6|0
1617938710000|2021-04-09 03:25:10|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|5258.3|5252.3|0
1617938720000|2021-04-09 03:25:20|5258.8|5252.8|5259|5253|5259|5253|5258.8|5252.8|0
1617938730000|2021-04-09 03:25:30|5258.8|5252.8|5258.6|5252.6|5258.8|5252.8|5258.6|5252.6|0
1617938740000|2021-04-09 03:25:40|5258.4|5252.4|5258.6|5252.6|5258.6|5252.6|5257.9|5251.9|0
1617938750000|2021-04-09 03:25:50|||||||||1
1617938760000|2021-04-09 03:26:00|5259|5253|5258.6|5252.6|5259|5253|5258.6|5252.6|0
1617938790000|2021-04-09 03:26:30|5258.1|5252.1|5257.8|5251.8|5258.1|5252.1|5257.8|5251.8|0
1617938800000|2021-04-09 03:26:40|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|0
1617938820000|2021-04-09 03:27:00|5257.8|5251.8|5257.6|5251.6|5257.8|5251.8|5257.6|5251.6|0
1617938830000|2021-04-09 03:27:10|5257.4|5251.4|5257.9|5251.9|5257.9|5251.9|5257.4|5251.4|0
1617938840000|2021-04-09 03:27:20|5258.1|5252.1|5258.6|5252.6|5258.6|5252.6|5258.1|5252.1|0
1617938850000|2021-04-09 03:27:30|5259.3|5253.3|5259.1|5253.1|5259.3|5253.3|5259.1|5253.1|1
1617938860000|2021-04-09 03:27:40|5258.6|5252.6|5257.6|5251.6|5258.6|5252.6|5257.6|5251.6|0
1617938880000|2021-04-09 03:28:00|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|0
1617938940000|2021-04-09 03:29:00|5256.9|5250.9|5256.4|5250.4|5256.9|5250.9|5256.4|5250.4|0
1617938960000|2021-04-09 03:29:20|5255.9|5249.9|5255.6|5249.6|5255.9|5249.9|5255.6|5249.6|1
1617938970000|2021-04-09 03:29:30|5255.1|5249.1|5254.9|5248.9|5255.1|5249.1|5254.9|5248.9|0
1617938990000|2021-04-09 03:29:50|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|0
1617939000000|2021-04-09 03:30:00|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5254|5248|2
1617939030000|2021-04-09 03:30:30|5255|5249|5254.8|5248.8|5255|5249|5254.8|5248.8|0
1617939040000|2021-04-09 03:30:40|5254.3|5248.3|5254.9|5248.9|5254.9|5248.9|5254.3|5248.3|2
1617939050000|2021-04-09 03:30:50|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|5255.1|5249.1|0
1617939060000|2021-04-09 03:31:00|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|5254.9|5248.9|0
1617939110000|2021-04-09 03:31:50|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|2
1617939140000|2021-04-09 03:32:20|5255.1|5249.1|5254.6|5248.6|5255.1|5249.1|5254.6|5248.6|2
1617939160000|2021-04-09 03:32:40|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|0
1617939170000|2021-04-09 03:32:50|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|0
1617939180000|2021-04-09 03:33:00|5254.3|5248.3|5254.3|5248.3|5254.3|5248.3|5254.3|5248.3|0
1617939190000|2021-04-09 03:33:10|5254.1|5248.1|5253.6|5247.6|5254.1|5248.1|5253.6|5247.6|0
1617939220000|2021-04-09 03:33:40|5253.8|5247.8|5253.6|5247.6|5253.8|5247.8|5253.6|5247.6|0
1617939240000|2021-04-09 03:34:00|5252.3|5246.3|5252|5246|5252.6|5246.6|5252|5246|12
1617939320000|2021-04-09 03:35:20|5251.7|5245.7|5251.6|5245.6|5251.7|5245.7|5251.3|5245.3|0
1617939340000|2021-04-09 03:35:40|5251|5245|5251.3|5245.3|5252|5246|5251|5245|5
1617939400000|2021-04-09 03:36:40|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|0
1617939410000|2021-04-09 03:36:50|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|0
1617939470000|2021-04-09 03:37:50|5251|5245|5251|5245|5251|5245|5251|5245|0
1617939510000|2021-04-09 03:38:30|5251.2|5245.2|5251.3|5245.3|5251.3|5245.3|5251.2|5245.2|0
1617939530000|2021-04-09 03:38:50|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|0
1617939540000|2021-04-09 03:39:00|5251.5|5245.5|5251.3|5245.3|5251.7|5245.7|5251.3|5245.3|0
1617939550000|2021-04-09 03:39:10|5251.5|5245.5|5251.7|5245.7|5251.7|5245.7|5251.5|5245.5|0
1617939560000|2021-04-09 03:39:20|5251.5|5245.5|5252|5246|5252|5246|5251.5|5245.5|0
1617939570000|2021-04-09 03:39:30|5251.8|5245.8|5252|5246|5252|5246|5251.8|5245.8|0
1617939590000|2021-04-09 03:39:50|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|0
1617939600000|2021-04-09 03:40:00|5252|5246|5252|5246|5252|5246|5252|5246|0
1617939640000|2021-04-09 03:40:40|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|0
1617939650000|2021-04-09 03:40:50|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|2
1617939660000|2021-04-09 03:41:00|5253|5247|5253|5247|5253|5247|5253|5247|0
1617939670000|2021-04-09 03:41:10|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|0
1617939690000|2021-04-09 03:41:30|5253|5247|5253|5247|5253|5247|5253|5247|0
1617939710000|2021-04-09 03:41:50|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|0
1617939780000|2021-04-09 03:43:00|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|0
1617939830000|2021-04-09 03:43:50|5252|5246|5252|5246|5252|5246|5252|5246|0
1617939840000|2021-04-09 03:44:00|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|0
1617939860000|2021-04-09 03:44:20|5252|5246|5252|5246|5252.3|5246.3|5252|5246|0
1617939890000|2021-04-09 03:44:50|5252.3|5246.3|5252.3|5246.3|5252.3|5246.3|5252.3|5246.3|0
1617939900000|2021-04-09 03:45:00|5252.1|5246.1|5251.6|5245.6|5252.1|5246.1|5251.6|5245.6|1
1617939940000|2021-04-09 03:45:40|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|0
1617939950000|2021-04-09 03:45:50|5251|5245|5251|5245|5251|5245|5251|5245|1
1617939960000|2021-04-09 03:46:00|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|0
1617939990000|2021-04-09 03:46:30|5251|5245|5251|5245|5251|5245|5251|5245|0
1617940010000|2021-04-09 03:46:50|5251.3|5245.3|5251|5245|5251.3|5245.3|5251|5245|0
1617940030000|2021-04-09 03:47:10|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|5251.3|5245.3|0
1617940050000|2021-04-09 03:47:30|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|0
1617940070000|2021-04-09 03:47:50|5251.5|5245.5|5251.3|5245.3|5251.5|5245.5|5251.3|5245.3|0
1617940110000|2021-04-09 03:48:30|5251.8|5245.8|5251.3|5245.3|5251.8|5245.8|5251.3|5245.3|0
1617940140000|2021-04-09 03:49:00|5251|5245|5251.3|5245.3|5251.3|5245.3|5251|5245|0
1617940180000|2021-04-09 03:49:40|5251|5245|5251.8|5245.8|5251.8|5245.8|5251|5245|0
1617940190000|2021-04-09 03:49:50|5252|5246|5252|5246|5252|5246|5252|5246|0
1617940220000|2021-04-09 03:50:20|5251.9|5245.9|5251.2|5245.2|5251.9|5245.9|5250.7|5244.7|12
1617940250000|2021-04-09 03:50:50|5250.9|5244.9|5250.7|5244.7|5250.9|5244.9|5250.7|5244.7|0
1617940260000|2021-04-09 03:51:00|5250.9|5244.9|5249.9|5243.9|5251.2|5245.2|5249.4|5243.4|9
1617940270000|2021-04-09 03:51:10|5250.1|5244.1|5249.9|5243.9|5250.1|5244.1|5249.9|5243.9|0
1617940290000|2021-04-09 03:51:30|5250.2|5244.2|5251.6|5245.6|5251.6|5245.6|5250.2|5244.2|0
1617940300000|2021-04-09 03:51:40|5251.3|5245.3|5250.9|5244.9|5251.3|5245.3|5250.9|5244.9|0
1617940320000|2021-04-09 03:52:00|5250.4|5244.4|5250.4|5244.4|5250.9|5244.9|5250.4|5244.4|0
1617940330000|2021-04-09 03:52:10|5250.9|5244.9|5250.4|5244.4|5250.9|5244.9|5250.2|5244.2|0
1617940350000|2021-04-09 03:52:30|5250.7|5244.7|5251.1|5245.1|5251.3|5245.3|5250.2|5244.2|0
1617940370000|2021-04-09 03:52:50|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|5250.9|5244.9|0
1617940390000|2021-04-09 03:53:10|5251.1|5245.1|5250.9|5244.9|5251.1|5245.1|5250.9|5244.9|0
1617940400000|2021-04-09 03:53:20|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|5251.1|5245.1|0
1617940410000|2021-04-09 03:53:30|5251.4|5245.4|5251.4|5245.4|5251.4|5245.4|5251.4|5245.4|0
1617940420000|2021-04-09 03:53:40|5251.1|5245.1|5251.4|5245.4|5251.4|5245.4|5251.1|5245.1|0
1617940460000|2021-04-09 03:54:20|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|5251.6|5245.6|0
1617940510000|2021-04-09 03:55:10|5252.1|5246.1|5252.1|5246.1|5252.6|5246.6|5251.9|5245.9|1
1617940530000|2021-04-09 03:55:30|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|1
1617940550000|2021-04-09 03:55:50|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|0
1617940560000|2021-04-09 03:56:00|5252.9|5246.9|5252.9|5246.9|5253.6|5247.6|5252.1|5246.1|1
1617940590000|2021-04-09 03:56:30|5253.4|5247.4|5252.9|5246.9|5253.4|5247.4|5252.6|5246.6|1
1617940640000|2021-04-09 03:57:20|5253.4|5247.4|5252.9|5246.9|5253.4|5247.4|5252.9|5246.9|1
1617940650000|2021-04-09 03:57:30|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|0
1617940660000|2021-04-09 03:57:40|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|5252.9|5246.9|0
1617940670000|2021-04-09 03:57:50|5253.1|5247.1|5252.9|5246.9|5253.1|5247.1|5252.9|5246.9|0
1617940740000|2021-04-09 03:59:00|5253.1|5247.1|5253.4|5247.4|5253.4|5247.4|5253.1|5247.1|0
1617940750000|2021-04-09 03:59:10|5253.9|5247.9|5254.1|5248.1|5254.1|5248.1|5253.9|5247.9|0
1617940800000|2021-04-09 04:00:00|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|0
1617940860000|2021-04-09 04:01:00|5253.4|5247.4|5253.1|5247.1|5253.4|5247.4|5253.1|5247.1|0
1617940940000|2021-04-09 04:02:20|5253.4|5247.4|5253.9|5247.9|5253.9|5247.9|5253.4|5247.4|0
1617940950000|2021-04-09 04:02:30|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|0
1617940960000|2021-04-09 04:02:40|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|0
1617940980000|2021-04-09 04:03:00|5253.3|5247.3|5253.1|5247.1|5253.8|5247.8|5253.1|5247.1|0
1617941410000|2021-04-09 04:10:10|5253.4|5247.4|5254.1|5248.1|5254.1|5248.1|5253.4|5247.4|0
1617941420000|2021-04-09 04:10:20|5255.2|5249.2|5257.3|5251.3|5257.8|5251.8|5255.2|5249.2|4
1617941440000|2021-04-09 04:10:40|5257.6|5251.6|5257.3|5251.3|5257.6|5251.6|5257.3|5251.3|0
1617941450000|2021-04-09 04:10:50|5257.6|5251.6|5257|5251|5257.6|5251.6|5256.8|5250.8|0
1617941460000|2021-04-09 04:11:00|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|0
1617941470000|2021-04-09 04:11:10|5257|5251|5256.3|5250.3|5257|5251|5256.3|5250.3|0
1617941490000|2021-04-09 04:11:30|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|0
1617941500000|2021-04-09 04:11:40|5256.3|5250.3|5256|5250|5256.8|5250.8|5256|5250|0
1617941510000|2021-04-09 04:11:50|5255.7|5249.7|5254.4|5248.4|5255.7|5249.7|5254.4|5248.4|0
1617941520000|2021-04-09 04:12:00|5254.2|5248.2|5254.9|5248.9|5255.2|5249.2|5254.2|5248.2|0
1617941530000|2021-04-09 04:12:10|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617941540000|2021-04-09 04:12:20|5255.4|5249.4|5255.7|5249.7|5255.7|5249.7|5255.4|5249.4|1
1617941550000|2021-04-09 04:12:30|5255.9|5249.9|5255.7|5249.7|5255.9|5249.9|5255.7|5249.7|1
1617941560000|2021-04-09 04:12:40|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|5255.8|5249.8|0
1617941570000|2021-04-09 04:12:50|5255.3|5249.3|5254.5|5248.5|5255.3|5249.3|5254.5|5248.5|1
1617941580000|2021-04-09 04:13:00|5254.3|5248.3|5254.5|5248.5|5254.5|5248.5|5254.3|5248.3|0
1617941590000|2021-04-09 04:13:10|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|0
1617941650000|2021-04-09 04:14:10|5255|5249|5255|5249|5255|5249|5255|5249|0
1617941660000|2021-04-09 04:14:20|5255.3|5249.3|5254.8|5248.8|5255.3|5249.3|5254.5|5248.5|2
1617941680000|2021-04-09 04:14:40|5255|5249|5255|5249|5255|5249|5255|5249|0
1617941700000|2021-04-09 04:15:00|5254.8|5248.8|5255|5249|5255|5249|5254.8|5248.8|0
1617941720000|2021-04-09 04:15:20|5255.7|5249.7|5255.5|5249.5|5255.7|5249.7|5255.5|5249.5|1
1617941730000|2021-04-09 04:15:30|5256|5250|5256.5|5250.5|5256.7|5250.7|5256|5250|0
1617941740000|2021-04-09 04:15:40|5256.3|5250.3|5255.7|5249.7|5256.3|5250.3|5255.3|5249.3|1
1617941750000|2021-04-09 04:15:50|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|1
1617941810000|2021-04-09 04:16:50|5256|5250|5256|5250|5256|5250|5256|5250|0
1617941820000|2021-04-09 04:17:00|5255.7|5249.7|5255.3|5249.3|5255.7|5249.7|5255.3|5249.3|0
1617942010000|2021-04-09 04:20:10|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|0
1617942030000|2021-04-09 04:20:30|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|0
1617942100000|2021-04-09 04:21:40|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|0
1617942110000|2021-04-09 04:21:50|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|0
1617942120000|2021-04-09 04:22:00|5255.5|5249.5|5255.3|5249.3|5255.5|5249.5|5255.3|5249.3|0
1617942130000|2021-04-09 04:22:10|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617942150000|2021-04-09 04:22:30|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|0
1617942170000|2021-04-09 04:22:50|5256|5250|5255.7|5249.7|5256|5250|5255.7|5249.7|0
1617942180000|2021-04-09 04:23:00|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|0
1617942190000|2021-04-09 04:23:10|5256.4|5250.4|5256.2|5250.2|5256.4|5250.4|5256.2|5250.2|0
1617942200000|2021-04-09 04:23:20|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|1
1617942240000|2021-04-09 04:24:00|5256.5|5250.5|5255.5|5249.5|5256.5|5250.5|5255.5|5249.5|0
1617942250000|2021-04-09 04:24:10|5255.2|5249.2|5255.5|5249.5|5255.5|5249.5|5255.2|5249.2|0
1617942260000|2021-04-09 04:24:20|5256|5250|5255.7|5249.7|5256|5250|5255.7|5249.7|0
1617942280000|2021-04-09 04:24:40|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|0
1617942290000|2021-04-09 04:24:50|5255.7|5249.7|5255.5|5249.5|5255.7|5249.7|5255.5|5249.5|0
1617942300000|2021-04-09 04:25:00|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|5255.7|5249.7|0
1617942370000|2021-04-09 04:26:10|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|0
1617942380000|2021-04-09 04:26:20|5258.6|5252.6|5257.7|5251.7|5258.6|5252.6|5257.7|5251.7|17
1617942390000|2021-04-09 04:26:30|5258.2|5252.2|5258.7|5252.7|5258.7|5252.7|5258.2|5252.2|0
1617942410000|2021-04-09 04:26:50|5258.5|5252.5|5258.5|5252.5|5258.5|5252.5|5258.5|5252.5|0
1617942460000|2021-04-09 04:27:40|5258.2|5252.2|5258.5|5252.5|5258.5|5252.5|5258.2|5252.2|0
1617942480000|2021-04-09 04:28:00|5259|5253|5259.7|5253.7|5259.7|5253.7|5259|5253|0
1617942490000|2021-04-09 04:28:10|5260.2|5254.2|5260.3|5254.3|5260.3|5254.3|5260.2|5254.2|4
1617942500000|2021-04-09 04:28:20|5260|5254|5260|5254|5260|5254|5259.8|5253.8|0
1617942510000|2021-04-09 04:28:30|5259.8|5253.8|5259.8|5253.8|5259.8|5253.8|5259.8|5253.8|0
1617942540000|2021-04-09 04:29:00|5260.1|5254.1|5260.3|5254.3|5260.3|5254.3|5260.1|5254.1|0
1617942550000|2021-04-09 04:29:10|5261.1|5255.1|5260.3|5254.3|5261.1|5255.1|5260.1|5254.1|10
1617942560000|2021-04-09 04:29:20|5260.8|5254.8|5260.8|5254.8|5261.3|5255.3|5260.8|5254.8|1
1617942600000|2021-04-09 04:30:00|5259.5|5253.5|5260|5254|5260.5|5254.5|5259.5|5253.5|6
1617942620000|2021-04-09 04:30:20|5260.5|5254.5|5260.5|5254.5|5260.5|5254.5|5259.8|5253.8|1
1617942630000|2021-04-09 04:30:30|5261.2|5255.2|5262|5256|5262|5256|5261.2|5255.2|0
1617942640000|2021-04-09 04:30:40|5262.2|5256.2|5262.5|5256.5|5262.5|5256.5|5262.2|5256.2|0
1617942660000|2021-04-09 04:31:00|5261.7|5255.7|5259.7|5253.7|5261.7|5255.7|5259.5|5253.5|17
1617942670000|2021-04-09 04:31:10|5260|5254|5260|5254|5260|5254|5260|5254|0
1617942730000|2021-04-09 04:32:10|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|0
1617942740000|2021-04-09 04:32:20|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|0
1617942770000|2021-04-09 04:32:50|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|0
1617942780000|2021-04-09 04:33:00|5259.5|5253.5|5259.7|5253.7|5259.7|5253.7|5259.5|5253.5|0
1617942790000|2021-04-09 04:33:10|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|0
1617942840000|2021-04-09 04:34:00|5259.7|5253.7|5259.2|5253.2|5259.7|5253.7|5259.2|5253.2|1
1617942930000|2021-04-09 04:35:30|5258.8|5252.8|5260.4|5254.4|5260.4|5254.4|5258.8|5252.8|0
1617942940000|2021-04-09 04:35:40|5261.7|5255.7|5261.7|5255.7|5262.4|5256.4|5261.7|5255.7|1
1617942950000|2021-04-09 04:35:50|5262.2|5256.2|5261.7|5255.7|5262.2|5256.2|5261.7|5255.7|0
1617943020000|2021-04-09 04:37:00|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.7|5255.7|0
1617943070000|2021-04-09 04:37:50|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|0
1617943100000|2021-04-09 04:38:20|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|5262.2|5256.2|2
1617943150000|2021-04-09 04:39:10|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|0
1617943190000|2021-04-09 04:39:50|5262.2|5256.2|5261.9|5255.9|5262.2|5256.2|5261.9|5255.9|0
1617943210000|2021-04-09 04:40:10|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|5262.4|5256.4|0
1617943220000|2021-04-09 04:40:20|5261.9|5255.9|5262.2|5256.2|5262.2|5256.2|5261.9|5255.9|0
1617943260000|2021-04-09 04:41:00|5261.9|5255.9|5261.7|5255.7|5261.9|5255.9|5261.7|5255.7|1
1617943290000|2021-04-09 04:41:30|5261.9|5255.9|5261.7|5255.7|5262.2|5256.2|5261.7|5255.7|0
1617943320000|2021-04-09 04:42:00|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|5261.9|5255.9|0
1617943710000|2021-04-09 04:48:30|5262.1|5256.1|5261.9|5255.9|5262.1|5256.1|5261.9|5255.9|0
1617943760000|2021-04-09 04:49:20|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|5261.7|5255.7|0
1617943770000|2021-04-09 04:49:30|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|5260.2|5254.2|2
1617943780000|2021-04-09 04:49:40|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|5259.9|5253.9|0
1617943800000|2021-04-09 04:50:00|5259.7|5253.7|5259.5|5253.5|5259.7|5253.7|5259.5|5253.5|0
1617943810000|2021-04-09 04:50:10|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|5259.7|5253.7|0
1617943860000|2021-04-09 04:51:00|5259.5|5253.5|5259.7|5253.7|5259.7|5253.7|5259.5|5253.5|0
1617943880000|2021-04-09 04:51:20|5260|5254|5260.4|5254.4|5260.4|5254.4|5260|5254|0
1617943910000|2021-04-09 04:51:50|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|5260.6|5254.6|0
1617943930000|2021-04-09 04:52:10|5261.1|5255.1|5261.6|5255.6|5261.6|5255.6|5261.1|5255.1|0
1617943940000|2021-04-09 04:52:20|||||||||5
1617943950000|2021-04-09 04:52:30|5261.8|5255.8|5261.6|5255.6|5261.8|5255.8|5261.6|5255.6|0
1617943980000|2021-04-09 04:53:00|5261.3|5255.3|5260.6|5254.6|5261.3|5255.3|5260.6|5254.6|1
1617944060000|2021-04-09 04:54:20|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.6|5254.6|0
1617944070000|2021-04-09 04:54:30|5260.6|5254.6|5261.1|5255.1|5261.1|5255.1|5260.6|5254.6|0
1617944110000|2021-04-09 04:55:10|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|5260.8|5254.8|0
1617944120000|2021-04-09 04:55:20|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|0
1617944130000|2021-04-09 04:55:30|5261.1|5255.1|5262.1|5256.1|5262.1|5256.1|5260.6|5254.6|0
1617944150000|2021-04-09 04:55:50|5261.3|5255.3|5261.8|5255.8|5261.8|5255.8|5261.3|5255.3|2
1617944170000|2021-04-09 04:56:10|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|0
1617944190000|2021-04-09 04:56:30|5261.6|5255.6|5261.1|5255.1|5261.6|5255.6|5261.1|5255.1|1
1617944220000|2021-04-09 04:57:00|5260.8|5254.8|5261.1|5255.1|5261.1|5255.1|5260.8|5254.8|1
1617944260000|2021-04-09 04:57:40|5261.3|5255.3|5261.5|5255.5|5261.5|5255.5|5261.3|5255.3|0
1617944270000|2021-04-09 04:57:50|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|5261.1|5255.1|0
1617944320000|2021-04-09 04:58:40|5261.3|5255.3|5260.6|5254.6|5261.3|5255.3|5260.6|5254.6|0
1617944400000|2021-04-09 05:00:00|5260.8|5254.8|5260.3|5254.3|5260.8|5254.8|5260.3|5254.3|1
1617944570000|2021-04-09 05:02:50|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|3
1617944580000|2021-04-09 05:03:00|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|5257.3|5251.3|0
1617944640000|2021-04-09 05:04:00|5257|5251|5256.8|5250.8|5257|5251|5256.8|5250.8|0
1617944650000|2021-04-09 05:04:10|5256.5|5250.5|5257|5251|5257|5251|5256.5|5250.5|1
1617944660000|2021-04-09 05:04:20|5257.3|5251.3|5257.8|5251.8|5257.8|5251.8|5257.3|5251.3|0
1617944730000|2021-04-09 05:05:30|5257.5|5251.5|5257|5251|5257.5|5251.5|5257|5251|0
1617944780000|2021-04-09 05:06:20|||||||||1
1617944800000|2021-04-09 05:06:40|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|5256.8|5250.8|0
1617944860000|2021-04-09 05:07:40|5256.3|5250.3|5257|5251|5257|5251|5256.3|5250.3|0
1617944870000|2021-04-09 05:07:50|5256.3|5250.3|5256|5250|5256.3|5250.3|5256|5250|0
1617944880000|2021-04-09 05:08:00|5256.3|5250.3|5256.3|5250.3|5256.3|5250.3|5256.3|5250.3|0
1617944960000|2021-04-09 05:09:20|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|0
1617945010000|2021-04-09 05:10:10|5254.6|5248.6|5254.6|5248.6|5254.8|5248.8|5254.6|5248.6|1
1617945020000|2021-04-09 05:10:20|5254|5248|5254.6|5248.6|5254.6|5248.6|5254|5248|2
1617945040000|2021-04-09 05:10:40|5254.8|5248.8|5254.8|5248.8|5254.8|5248.8|5254.8|5248.8|0
1617945050000|2021-04-09 05:10:50|5254.6|5248.6|5254.6|5248.6|5254.8|5248.8|5254.6|5248.6|0
1617945070000|2021-04-09 05:11:10|||||||||1
1617945110000|2021-04-09 05:11:50|5254|5248|5254.3|5248.3|5254.8|5248.8|5254|5248|1
1617945120000|2021-04-09 05:12:00|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|0
1617945160000|2021-04-09 05:12:40|5254.3|5248.3|5254.3|5248.3|5254.3|5248.3|5254.3|5248.3|0
1617945170000|2021-04-09 05:12:50|5254.1|5248.1|5254.3|5248.3|5254.3|5248.3|5254.1|5248.1|0
1617945190000|2021-04-09 05:13:10|5254|5248|5254.3|5248.3|5254.3|5248.3|5254|5248|1
1617945200000|2021-04-09 05:13:20|5254|5248|5254|5248|5254|5248|5254|5248|0
1617945210000|2021-04-09 05:13:30|5254.3|5248.3|5254.3|5248.3|5254.3|5248.3|5254.3|5248.3|1
1617945220000|2021-04-09 05:13:40|5254|5248|5253.5|5247.5|5254|5248|5253.5|5247.5|0
1617945230000|2021-04-09 05:13:50|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617945240000|2021-04-09 05:14:00|5253.5|5247.5|5253.7|5247.7|5253.7|5247.7|5253.5|5247.5|1
1617945300000|2021-04-09 05:15:00|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|0
1617945320000|2021-04-09 05:15:20|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617945340000|2021-04-09 05:15:40|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|5253.5|5247.5|1
1617945390000|2021-04-09 05:16:30|5253.2|5247.2|5253.5|5247.5|5253.5|5247.5|5253.2|5247.2|1
1617945420000|2021-04-09 05:17:00|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617945450000|2021-04-09 05:17:30|5254|5248|5253.7|5247.7|5254|5248|5253.5|5247.5|4
1617945470000|2021-04-09 05:17:50|5253.5|5247.5|5253.7|5247.7|5253.7|5247.7|5253.5|5247.5|1
1617945480000|2021-04-09 05:18:00|5253.5|5247.5|5253.7|5247.7|5253.7|5247.7|5253.5|5247.5|0
1617945540000|2021-04-09 05:19:00|5253.3|5247.3|5252.7|5246.7|5253.5|5247.5|5252.7|5246.7|2
1617945550000|2021-04-09 05:19:10|5252.5|5246.5|5253|5247|5253|5247|5252.5|5246.5|1
1617945560000|2021-04-09 05:19:20|5253.2|5247.2|5254|5248|5254|5248|5253.2|5247.2|0
1617945570000|2021-04-09 05:19:30|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1617945580000|2021-04-09 05:19:40|5254|5248|5254|5248|5254.2|5248.2|5254|5248|0
1617945590000|2021-04-09 05:19:50|5253.2|5247.2|5253.7|5247.7|5253.7|5247.7|5252.5|5246.5|2
1617945610000|2021-04-09 05:20:10|5253.2|5247.2|5252.7|5246.7|5253.2|5247.2|5252.7|5246.7|0
1617945620000|2021-04-09 05:20:20|5252.2|5246.2|5252.7|5246.7|5252.7|5246.7|5252.2|5246.2|0
1617945650000|2021-04-09 05:20:50|5253|5247|5253.7|5247.7|5253.7|5247.7|5253|5247|5
1617945670000|2021-04-09 05:21:10|5254|5248|5253.7|5247.7|5254|5248|5253.7|5247.7|1
1617945680000|2021-04-09 05:21:20|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|5253.2|5247.2|0
1617945700000|2021-04-09 05:21:40|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|5252.7|5246.7|1
1617945710000|2021-04-09 05:21:50|5253|5247|5253.2|5247.2|5253.2|5247.2|5253|5247|0
1617945720000|2021-04-09 05:22:00|5252.7|5246.7|5249.9|5243.9|5252.7|5246.7|5249.9|5243.9|24
1617945730000|2021-04-09 05:22:10|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|5249.7|5243.7|0
1617945740000|2021-04-09 05:22:20|||||||||1
1617945770000|2021-04-09 05:22:50|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|0
1617945780000|2021-04-09 05:23:00|||||||||3
1617945810000|2021-04-09 05:23:30|||||||||3
1617945830000|2021-04-09 05:23:50|5248.9|5242.9|5248.9|5242.9|5248.9|5242.9|5248.9|5242.9|2
1617945840000|2021-04-09 05:24:00|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|5249.2|5243.2|2
1617945850000|2021-04-09 05:24:10|5249.4|5243.4|5249.2|5243.2|5249.4|5243.4|5249.2|5243.2|0
1617945860000|2021-04-09 05:24:20|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|5248.7|5242.7|0
1617945880000|2021-04-09 05:24:40|||||||||1
1617945900000|2021-04-09 05:25:00|5247.4|5241.4|5246.4|5240.4|5247.4|5241.4|5246.1|5240.1|6
1617945910000|2021-04-09 05:25:10|5246.1|5240.1|5246.6|5240.6|5246.6|5240.6|5246.1|5240.1|2
1617945920000|2021-04-09 05:25:20|5246.1|5240.1|5245.8|5239.8|5246.1|5240.1|5245.8|5239.8|4
1617945940000|2021-04-09 05:25:40|5245.6|5239.6|5245.1|5239.1|5245.6|5239.6|5244.6|5238.6|2
1617945950000|2021-04-09 05:25:50|5244.6|5238.6|5244.5|5238.5|5244.8|5238.8|5244.5|5238.5|3
1617945960000|2021-04-09 05:26:00|5244|5238|5245.5|5239.5|5245.5|5239.5|5244|5238|12
1617945970000|2021-04-09 05:26:10|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|0
1617945990000|2021-04-09 05:26:30|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|1
1617946020000|2021-04-09 05:27:00|5245.2|5239.2|5244.5|5238.5|5245.2|5239.2|5244|5238|7
1617946030000|2021-04-09 05:27:10|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|0
1617946050000|2021-04-09 05:27:30|5244|5238|5244|5238|5244|5238|5244|5238|0
1617946060000|2021-04-09 05:27:40|5243.5|5237.5|5244|5238|5244|5238|5243.5|5237.5|0
1617946070000|2021-04-09 05:27:50|5243.7|5237.7|5244|5238|5244|5238|5243.7|5237.7|1
1617946080000|2021-04-09 05:28:00|5244.2|5238.2|5244.7|5238.7|5244.7|5238.7|5244.2|5238.2|0
1617946150000|2021-04-09 05:29:10|5244|5238|5244.7|5238.7|5244.7|5238.7|5244|5238|5
1617946200000|2021-04-09 05:30:00|5245.9|5239.9|5244.8|5238.8|5246.4|5240.4|5244.8|5238.8|3
1617946210000|2021-04-09 05:30:10|5245.2|5239.2|5245.2|5239.2|5245.2|5239.2|5245|5239|0
1617946220000|2021-04-09 05:30:20|5245.5|5239.5|5246.5|5240.5|5246.7|5240.7|5245.2|5239.2|6
1617946230000|2021-04-09 05:30:30|5245.4|5239.4|5245.9|5239.9|5245.9|5239.9|5244.7|5238.7|2
1617946240000|2021-04-09 05:30:40|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|0
1617946250000|2021-04-09 05:30:50|5244.4|5238.4|5242.4|5236.4|5244.4|5238.4|5242.4|5236.4|17
1617946260000|2021-04-09 05:31:00|5242.7|5236.7|5243.4|5237.4|5243.7|5237.7|5242.4|5236.4|3
1617946270000|2021-04-09 05:31:10|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|5243.7|5237.7|0
1617946290000|2021-04-09 05:31:30|5244.2|5238.2|5244.4|5238.4|5244.7|5238.7|5243.4|5237.4|0
1617946300000|2021-04-09 05:31:40|5243.4|5237.4|5244.4|5238.4|5244.4|5238.4|5243.1|5237.1|1
1617946320000|2021-04-09 05:32:00|5243.4|5237.4|5244.4|5238.4|5244.4|5238.4|5243.4|5237.4|2
1617946330000|2021-04-09 05:32:10|5244.2|5238.2|5244.4|5238.4|5244.4|5238.4|5243.7|5237.7|0
1617946340000|2021-04-09 05:32:20|5244.7|5238.7|5246.2|5240.2|5246.7|5240.7|5244.7|5238.7|4
1617946350000|2021-04-09 05:32:30|5246.4|5240.4|5246.7|5240.7|5247.2|5241.2|5246.4|5240.4|0
1617946360000|2021-04-09 05:32:40|5246.4|5240.4|5248.4|5242.4|5248.7|5242.7|5246.4|5240.4|2
1617946370000|2021-04-09 05:32:50|5248.2|5242.2|5248.4|5242.4|5248.9|5242.9|5246.4|5240.4|4
1617946380000|2021-04-09 05:33:00|5248.2|5242.2|5246.7|5240.7|5248.2|5242.2|5246.7|5240.7|1
1617946400000|2021-04-09 05:33:20|5247.4|5241.4|5247.4|5241.4|5247.7|5241.7|5247.4|5241.4|0
1617946410000|2021-04-09 05:33:30|5247.1|5241.1|5247.9|5241.9|5247.9|5241.9|5246.9|5240.9|3
1617946420000|2021-04-09 05:33:40|5247.4|5241.4|5247.7|5241.7|5247.7|5241.7|5247.4|5241.4|0
1617946430000|2021-04-09 05:33:50|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|0
1617946440000|2021-04-09 05:34:00|5247.7|5241.7|5248.1|5242.1|5248.1|5242.1|5247.4|5241.4|1
1617946450000|2021-04-09 05:34:10|5250.2|5244.2|5250.4|5244.4|5251.4|5245.4|5250.2|5244.2|7
1617946480000|2021-04-09 05:34:40|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|5250.7|5244.7|1
1617946490000|2021-04-09 05:34:50|5250.6|5244.6|5250.4|5244.4|5250.9|5244.9|5250.4|5244.4|0
1617946500000|2021-04-09 05:35:00|5249.3|5243.3|5249.4|5243.4|5250.4|5244.4|5249.3|5243.3|6
1617946540000|2021-04-09 05:35:40|5249.1|5243.1|5247.6|5241.6|5249.1|5243.1|5247.6|5241.6|2
1617946550000|2021-04-09 05:35:50|5247.8|5241.8|5247.8|5241.8|5247.8|5241.8|5247.1|5241.1|1
1617946560000|2021-04-09 05:36:00|5247.3|5241.3|5247.1|5241.1|5247.3|5241.3|5247.1|5241.1|2
1617946570000|2021-04-09 05:36:10|5246.1|5240.1|5247.8|5241.8|5247.8|5241.8|5246.1|5240.1|6
1617946590000|2021-04-09 05:36:30|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|1
1617946610000|2021-04-09 05:36:50|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|5245.8|5239.8|1
1617946620000|2021-04-09 05:37:00|5245.3|5239.3|5245.3|5239.3|5245.8|5239.8|5245.3|5239.3|2
1617946630000|2021-04-09 05:37:10|5245.1|5239.1|5245.9|5239.9|5245.9|5239.9|5244.8|5238.8|2
1617946640000|2021-04-09 05:37:20|5245.6|5239.6|5245.1|5239.1|5245.8|5239.8|5244.1|5238.1|5
1617946660000|2021-04-09 05:37:40|5244.6|5238.6|5244.1|5238.1|5244.6|5238.6|5244.1|5238.1|0
1617946670000|2021-04-09 05:37:50|5243.6|5237.6|5242.4|5236.4|5244.1|5238.1|5242.4|5236.4|1
1617946680000|2021-04-09 05:38:00|5242.1|5236.1|5240.8|5234.8|5242.1|5236.1|5240.8|5234.8|3
1617946690000|2021-04-09 05:38:10|5240.6|5234.6|5240.1|5234.1|5240.6|5234.6|5240.1|5234.1|0
1617946700000|2021-04-09 05:38:20|5239.8|5233.8|5239.4|5233.4|5239.8|5233.8|5238.8|5232.8|4
1617946710000|2021-04-09 05:38:30|5239.1|5233.1|5239.4|5233.4|5239.4|5233.4|5239.1|5233.1|0
1617946720000|2021-04-09 05:38:40|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1617946730000|2021-04-09 05:38:50|5239.4|5233.4|5239.1|5233.1|5239.4|5233.4|5238.6|5232.6|2
1617946740000|2021-04-09 05:39:00|5238.8|5232.8|5238.6|5232.6|5238.8|5232.8|5238.6|5232.6|8
1617946750000|2021-04-09 05:39:10|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|0
1617946780000|2021-04-09 05:39:40|5237.9|5231.9|5237.4|5231.4|5237.9|5231.9|5237.2|5231.2|1
1617946790000|2021-04-09 05:39:50|5237.1|5231.1|5236.9|5230.9|5237.1|5231.1|5236.9|5230.9|0
1617946800000|2021-04-09 05:40:00|5237.1|5231.1|5235.1|5229.1|5237.1|5231.1|5235.1|5229.1|26
1617946810000|2021-04-09 05:40:10|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|1
1617946820000|2021-04-09 05:40:20|5235.1|5229.1|5235.3|5229.3|5235.3|5229.3|5235.1|5229.1|1
1617946830000|2021-04-09 05:40:30|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5234.5|5228.5|1
1617946840000|2021-04-09 05:40:40|5234.9|5228.9|5234.3|5228.3|5234.9|5228.9|5234.3|5228.3|1
1617946850000|2021-04-09 05:40:50|5233.1|5227.1|5234.1|5228.1|5234.1|5228.1|5232.8|5226.8|5
1617946860000|2021-04-09 05:41:00|5233.9|5227.9|5233.6|5227.6|5233.9|5227.9|5233.6|5227.6|0
1617946890000|2021-04-09 05:41:30|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|0
1617946900000|2021-04-09 05:41:40|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1617946920000|2021-04-09 05:42:00|5232.6|5226.6|5231.1|5225.1|5232.6|5226.6|5231.1|5225.1|3
1617946930000|2021-04-09 05:42:10|5230.9|5224.9|5230.8|5224.8|5231.1|5225.1|5230.6|5224.6|0
1617946950000|2021-04-09 05:42:30|5232.1|5226.1|5231.8|5225.8|5232.3|5226.3|5231.8|5225.8|5
1617946960000|2021-04-09 05:42:40|5232.1|5226.1|5232.6|5226.6|5232.6|5226.6|5232.1|5226.1|0
1617946970000|2021-04-09 05:42:50|5233.3|5227.3|5232.8|5226.8|5233.3|5227.3|5232.6|5226.6|1
1617946980000|2021-04-09 05:43:00|5233.3|5227.3|5232.3|5226.3|5233.8|5227.8|5232.3|5226.3|0
1617946990000|2021-04-09 05:43:10|5233.1|5227.1|5233.3|5227.3|5233.3|5227.3|5233.1|5227.1|11
1617947000000|2021-04-09 05:43:20|5233.8|5227.8|5234.3|5228.3|5234.3|5228.3|5233.8|5227.8|1
1617947020000|2021-04-09 05:43:40|5235.1|5229.1|5235.4|5229.4|5235.4|5229.4|5235.1|5229.1|0
1617947030000|2021-04-09 05:43:50|5235.1|5229.1|5233.8|5227.8|5235.1|5229.1|5233.8|5227.8|1
1617947040000|2021-04-09 05:44:00|5233.6|5227.6|5232.8|5226.8|5233.6|5227.6|5232.6|5226.6|1
1617947050000|2021-04-09 05:44:10|5232.3|5226.3|5231.4|5225.4|5232.6|5226.6|5231.4|5225.4|0
1617947060000|2021-04-09 05:44:20|5232.1|5226.1|5233.6|5227.6|5233.9|5227.9|5232.1|5226.1|3
1617947070000|2021-04-09 05:44:30|5232.9|5226.9|5232.4|5226.4|5232.9|5226.9|5232.4|5226.4|7
1617947080000|2021-04-09 05:44:40|5232.9|5226.9|5233.1|5227.1|5233.1|5227.1|5232|5226|3
1617947090000|2021-04-09 05:44:50|5232.6|5226.6|5233.4|5227.4|5233.4|5227.4|5232.6|5226.6|0
1617947100000|2021-04-09 05:45:00|5233.6|5227.6|5233.1|5227.1|5233.6|5227.6|5232.9|5226.9|0
1617947110000|2021-04-09 05:45:10|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.1|5227.1|0
1617947120000|2021-04-09 05:45:20|5232.9|5226.9|5233.4|5227.4|5233.4|5227.4|5232.9|5226.9|0
1617947130000|2021-04-09 05:45:30|5233.6|5227.6|5233.1|5227.1|5233.6|5227.6|5233.1|5227.1|0
1617947140000|2021-04-09 05:45:40|5232.9|5226.9|5231.4|5225.4|5233.1|5227.1|5231.4|5225.4|1
1617947150000|2021-04-09 05:45:50|5231.6|5225.6|5231.8|5225.8|5231.8|5225.8|5231.6|5225.6|1
1617947160000|2021-04-09 05:46:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|1
1617947170000|2021-04-09 05:46:10|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|0
1617947180000|2021-04-09 05:46:20|5233.6|5227.6|5234.1|5228.1|5234.1|5228.1|5233.6|5227.6|0
1617947190000|2021-04-09 05:46:30|5234.6|5228.6|5234.4|5228.4|5235.1|5229.1|5234.4|5228.4|0
1617947200000|2021-04-09 05:46:40|5235.1|5229.1|5232.6|5226.6|5235.1|5229.1|5232.6|5226.6|0
1617947210000|2021-04-09 05:46:50|5232.4|5226.4|5234.1|5228.1|5234.1|5228.1|5232.4|5226.4|4
1617947230000|2021-04-09 05:47:10|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|0
1617947250000|2021-04-09 05:47:30|5233.1|5227.1|5232.8|5226.8|5233.1|5227.1|5232.8|5226.8|0
1617947260000|2021-04-09 05:47:40|5232.5|5226.5|5233.1|5227.1|5233.1|5227.1|5231.8|5225.8|4
1617947270000|2021-04-09 05:47:50|5233.4|5227.4|5234.8|5228.8|5234.8|5228.8|5233.4|5227.4|2
1617947280000|2021-04-09 05:48:00|5233.5|5227.5|5233.5|5227.5|5234.5|5228.5|5233.5|5227.5|14
1617947320000|2021-04-09 05:48:40|5233.3|5227.3|5231|5225|5233.3|5227.3|5231|5225|3
1617947330000|2021-04-09 05:48:50|||||||||1
1617947340000|2021-04-09 05:49:00|5231.3|5225.3|5229.2|5223.2|5231.5|5225.5|5229.2|5223.2|21
1617947350000|2021-04-09 05:49:10|5230.3|5224.3|5231|5225|5231|5225|5230.3|5224.3|6
1617947360000|2021-04-09 05:49:20|5230.5|5224.5|5230.7|5224.7|5231.2|5225.2|5230.5|5224.5|0
1617947370000|2021-04-09 05:49:30|5231|5225|5231.2|5225.2|5231.2|5225.2|5231|5225|0
1617947380000|2021-04-09 05:49:40|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|0
1617947390000|2021-04-09 05:49:50|5230.2|5224.2|5231.7|5225.7|5231.7|5225.7|5230|5224|6
1617947400000|2021-04-09 05:50:00|5231.2|5225.2|5231.4|5225.4|5231.4|5225.4|5230.5|5224.5|3
1617947410000|2021-04-09 05:50:10|5231.2|5225.2|5231.4|5225.4|5231.4|5225.4|5231.2|5225.2|0
1617947420000|2021-04-09 05:50:20|5231|5225|5230.4|5224.4|5231|5225|5230.4|5224.4|1
1617947430000|2021-04-09 05:50:30|5229.9|5223.9|5230.4|5224.4|5230.4|5224.4|5229.9|5223.9|2
1617947450000|2021-04-09 05:50:50|5230.1|5224.1|5229.9|5223.9|5230.1|5224.1|5229.9|5223.9|0
1617947460000|2021-04-09 05:51:00|5229.6|5223.6|5229.4|5223.4|5229.6|5223.6|5229.4|5223.4|0
1617947470000|2021-04-09 05:51:10|5230.9|5224.9|5230.7|5224.7|5230.9|5224.9|5230.7|5224.7|3
1617947490000|2021-04-09 05:51:30|5230.1|5224.1|5230.4|5224.4|5230.4|5224.4|5229.7|5223.7|0
1617947500000|2021-04-09 05:51:40|5229.7|5223.7|5230.1|5224.1|5230.1|5224.1|5229.7|5223.7|0
1617947510000|2021-04-09 05:51:50|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|0
1617947520000|2021-04-09 05:52:00|5231.4|5225.4|5231.2|5225.2|5231.4|5225.4|5231.2|5225.2|10
1617947530000|2021-04-09 05:52:10|5231|5225|5231|5225|5231|5225|5231|5225|5
1617947540000|2021-04-09 05:52:20|5231.2|5225.2|5232.2|5226.2|5232.4|5226.4|5231.2|5225.2|3
1617947550000|2021-04-09 05:52:30|5232|5226|5232.7|5226.7|5232.9|5226.9|5232|5226|0
1617947560000|2021-04-09 05:52:40|5232|5226|5232.2|5226.2|5232.4|5226.4|5232|5226|0
1617947570000|2021-04-09 05:52:50|5232|5226|5231.9|5225.9|5232|5226|5231.7|5225.7|0
1617947580000|2021-04-09 05:53:00|5232.2|5226.2|5233.4|5227.4|5233.4|5227.4|5232.2|5226.2|3
1617947600000|2021-04-09 05:53:20|5233.7|5227.7|5233|5227|5233.7|5227.7|5233|5227|0
1617947610000|2021-04-09 05:53:30|5232.6|5226.6|5232.4|5226.4|5232.6|5226.6|5232.4|5226.4|1
1617947630000|2021-04-09 05:53:50|5231.6|5225.6|5231.6|5225.6|5232.9|5226.9|5231.6|5225.6|1
1617947640000|2021-04-09 05:54:00|5232.4|5226.4|5233.4|5227.4|5233.4|5227.4|5232.4|5226.4|6
1617947670000|2021-04-09 05:54:30|5233.1|5227.1|5233.4|5227.4|5233.4|5227.4|5233.1|5227.1|1
1617947690000|2021-04-09 05:54:50|5233.1|5227.1|5232.4|5226.4|5233.1|5227.1|5232.4|5226.4|0
1617947700000|2021-04-09 05:55:00|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5231.9|5225.9|0
1617947710000|2021-04-09 05:55:10|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|5231.4|5225.4|1
1617947720000|2021-04-09 05:55:20|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|0
1617947730000|2021-04-09 05:55:30|5231.9|5225.9|5232.4|5226.4|5232.4|5226.4|5231.9|5225.9|5
1617947800000|2021-04-09 05:56:40|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|0
1617947820000|2021-04-09 05:57:00|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|0
1617947830000|2021-04-09 05:57:10|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1617947850000|2021-04-09 05:57:30|5233.4|5227.4|5233.2|5227.2|5233.4|5227.4|5233.2|5227.2|0
1617947860000|2021-04-09 05:57:40|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|0
1617947870000|2021-04-09 05:57:50|5232.9|5226.9|5233.4|5227.4|5233.4|5227.4|5232.9|5226.9|2
1617947880000|2021-04-09 05:58:00|5233.2|5227.2|5233|5227|5233.2|5227.2|5233|5227|0
1617947910000|2021-04-09 05:58:30|5232.4|5226.4|5233.2|5227.2|5233.2|5227.2|5232.2|5226.2|1
1617947920000|2021-04-09 05:58:40|5233.4|5227.4|5233|5227|5233.4|5227.4|5233|5227|0
1617947930000|2021-04-09 05:58:50|5232.7|5226.7|5232.5|5226.5|5232.7|5226.7|5232.2|5226.2|0
1617947940000|2021-04-09 05:59:00|5232.7|5226.7|5232|5226|5232.7|5226.7|5232|5226|0
1617947950000|2021-04-09 05:59:10|5232.2|5226.2|5231|5225|5232.2|5226.2|5231|5225|5
1617947960000|2021-04-09 05:59:20|5231.2|5225.2|5231.7|5225.7|5232|5226|5231.2|5225.2|0
1617947970000|2021-04-09 05:59:30|5231.5|5225.5|5231.7|5225.7|5231.7|5225.7|5230.8|5224.8|1
1617947980000|2021-04-09 05:59:40|5231.4|5225.4|5231.4|5225.4|5231.7|5225.7|5231.4|5225.4|0
1617947990000|2021-04-09 05:59:50|5230.8|5224.8|5231.4|5225.4|5231.4|5225.4|5230.8|5224.8|1
1617948000000|2021-04-09 06:00:00|5231.2|5225.2|5231.4|5225.4|5231.4|5225.4|5230.9|5224.9|0
1617948020000|2021-04-09 06:00:20|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|1
1617948050000|2021-04-09 06:00:50|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1617948060000|2021-04-09 06:01:00|5232.3|5226.3|5233.4|5227.4|5233.4|5227.4|5232.3|5226.3|1
1617948070000|2021-04-09 06:01:10|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1617948080000|2021-04-09 06:01:20|5232.4|5226.4|5232.7|5226.7|5232.7|5226.7|5232.4|5226.4|2
1617948100000|2021-04-09 06:01:40|5233.2|5227.2|5234.4|5228.4|5234.4|5228.4|5233.2|5227.2|1
1617948110000|2021-04-09 06:01:50|5233.6|5227.6|5234.4|5228.4|5234.4|5228.4|5233.6|5227.6|1
1617948130000|2021-04-09 06:02:10|5235.4|5229.4|5234.4|5228.4|5235.4|5229.4|5233.9|5227.9|1
1617948140000|2021-04-09 06:02:20|5234.7|5228.7|5233.9|5227.9|5234.7|5228.7|5233.9|5227.9|0
1617948160000|2021-04-09 06:02:40|5234.2|5228.2|5233|5227|5234.2|5228.2|5233|5227|1
1617948170000|2021-04-09 06:02:50|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|2
1617948180000|2021-04-09 06:03:00|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|5231.9|5225.9|0
1617948190000|2021-04-09 06:03:10|5232.7|5226.7|5233.4|5227.4|5233.4|5227.4|5232.7|5226.7|1
1617948200000|2021-04-09 06:03:20|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|5233|5227|0
1617948210000|2021-04-09 06:03:30|5233.7|5227.7|5233.7|5227.7|5233.9|5227.9|5233.7|5227.7|0
1617948220000|2021-04-09 06:03:40|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|5233.7|5227.7|0
1617948230000|2021-04-09 06:03:50|5233.4|5227.4|5233.4|5227.4|5233.7|5227.7|5232.4|5226.4|1
1617948240000|2021-04-09 06:04:00|5233.2|5227.2|5234.2|5228.2|5234.2|5228.2|5233.2|5227.2|1
1617948250000|2021-04-09 06:04:10|5234.4|5228.4|5234.9|5228.9|5234.9|5228.9|5234.4|5228.4|0
1617948260000|2021-04-09 06:04:20|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|0
1617948290000|2021-04-09 06:04:50|5234.9|5228.9|5234.8|5228.8|5235|5229|5234.5|5228.5|0
1617948300000|2021-04-09 06:05:00|5235.2|5229.2|5233.4|5227.4|5235.2|5229.2|5233.4|5227.4|0
1617948310000|2021-04-09 06:05:10|5233.2|5227.2|5234.5|5228.5|5234.7|5228.7|5233.2|5227.2|4
1617948320000|2021-04-09 06:05:20|5234.8|5228.8|5235|5229|5235|5229|5234.3|5228.3|1
1617948330000|2021-04-09 06:05:30|5235.3|5229.3|5236.3|5230.3|5236.3|5230.3|5235.3|5229.3|0
1617948350000|2021-04-09 06:05:50|5237.3|5231.3|5238|5232|5238|5232|5237.3|5231.3|0
1617948360000|2021-04-09 06:06:00|5237.8|5231.8|5237.5|5231.5|5237.8|5231.8|5237.5|5231.5|0
1617948370000|2021-04-09 06:06:10|5236.5|5230.5|5236.3|5230.3|5236.5|5230.5|5235.9|5229.9|2
1617948380000|2021-04-09 06:06:20|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.5|5230.5|1
1617948410000|2021-04-09 06:06:50|5237|5231|5237.3|5231.3|5237.3|5231.3|5237|5231|0
1617948420000|2021-04-09 06:07:00|5237.5|5231.5|5238|5232|5238.8|5232.8|5237.5|5231.5|1
1617948430000|2021-04-09 06:07:10|5237.8|5231.8|5240.2|5234.2|5240.2|5234.2|5237.5|5231.5|2
1617948440000|2021-04-09 06:07:20|5240|5234|5239.2|5233.2|5240.2|5234.2|5238.7|5232.7|0
1617948450000|2021-04-09 06:07:30|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|0
1617948460000|2021-04-09 06:07:40|5238.9|5232.9|5238.2|5232.2|5239.2|5233.2|5237.5|5231.5|1
1617948470000|2021-04-09 06:07:50|5238.5|5232.5|5237.9|5231.9|5238.5|5232.5|5237.5|5231.5|0
1617948480000|2021-04-09 06:08:00|5237.4|5231.4|5237.9|5231.9|5237.9|5231.9|5236.9|5230.9|1
1617948500000|2021-04-09 06:08:20|5237.5|5231.5|5236.9|5230.9|5237.5|5231.5|5236.7|5230.7|0
1617948510000|2021-04-09 06:08:30|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|0
1617948530000|2021-04-09 06:08:50|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|0
1617948540000|2021-04-09 06:09:00|5236|5230|5235.9|5229.9|5236.7|5230.7|5235.7|5229.7|0
1617948550000|2021-04-09 06:09:10|5236.2|5230.2|5236.5|5230.5|5236.7|5230.7|5236.2|5230.2|0
1617948560000|2021-04-09 06:09:20|5236.9|5230.9|5237.2|5231.2|5237.2|5231.2|5236.9|5230.9|0
1617948570000|2021-04-09 06:09:30|5236.2|5230.2|5236.9|5230.9|5236.9|5230.9|5236.2|5230.2|0
1617948590000|2021-04-09 06:09:50|5237.7|5231.7|5236.9|5230.9|5237.7|5231.7|5236.9|5230.9|1
1617948600000|2021-04-09 06:10:00|5237.4|5231.4|5237.9|5231.9|5237.9|5231.9|5237.2|5231.2|0
1617948620000|2021-04-09 06:10:20|5238.1|5232.1|5239.3|5233.3|5239.9|5233.9|5238.1|5232.1|8
1617948630000|2021-04-09 06:10:30|5239|5233|5239|5233|5239|5233|5239|5233|5
1617948640000|2021-04-09 06:10:40|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|2
1617948650000|2021-04-09 06:10:50|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1617948660000|2021-04-09 06:11:00|5239.6|5233.6|5239.5|5233.5|5239.6|5233.6|5239|5233|6
1617948670000|2021-04-09 06:11:10|5240.3|5234.3|5240.5|5234.5|5240.5|5234.5|5240.3|5234.3|1
1617948680000|2021-04-09 06:11:20|5240|5234|5240.5|5234.5|5240.5|5234.5|5239.3|5233.3|1
1617948690000|2021-04-09 06:11:30|5240.1|5234.1|5239.8|5233.8|5240.1|5234.1|5239.8|5233.8|0
1617948710000|2021-04-09 06:11:50|5239.5|5233.5|5239.8|5233.8|5239.8|5233.8|5239.5|5233.5|0
1617948720000|2021-04-09 06:12:00|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|1
1617948730000|2021-04-09 06:12:10|5239|5233|5238.5|5232.5|5239.5|5233.5|5238.5|5232.5|1
1617948740000|2021-04-09 06:12:20|5238.3|5232.3|5237.5|5231.5|5238.3|5232.3|5237|5231|3
1617948750000|2021-04-09 06:12:30|5237|5231|5237.8|5231.8|5238.1|5232.1|5237|5231|3
1617948760000|2021-04-09 06:12:40|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237|5231|1
1617948770000|2021-04-09 06:12:50|5237.8|5231.8|5238.8|5232.8|5238.8|5232.8|5237.8|5231.8|1
1617948780000|2021-04-09 06:13:00|5238.3|5232.3|5238.5|5232.5|5238.5|5232.5|5238.1|5232.1|1
1617948790000|2021-04-09 06:13:10|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|4
1617948800000|2021-04-09 06:13:20|5239|5233|5239.5|5233.5|5240.5|5234.5|5239|5233|4
1617948810000|2021-04-09 06:13:30|5239.3|5233.3|5239.5|5233.5|5239.8|5233.8|5239.3|5233.3|1
1617948840000|2021-04-09 06:14:00|5240.3|5234.3|5240.5|5234.5|5240.5|5234.5|5240.3|5234.3|0
1617948870000|2021-04-09 06:14:30|5241|5235|5240.5|5234.5|5241|5235|5240.5|5234.5|1
1617948900000|2021-04-09 06:15:00|5240|5234|5240|5234|5240.5|5234.5|5239.8|5233.8|3
1617948910000|2021-04-09 06:15:10|5240.3|5234.3|5240.5|5234.5|5240.5|5234.5|5240.3|5234.3|1
1617948930000|2021-04-09 06:15:30|5240.8|5234.8|5242|5236|5242|5236|5240.8|5234.8|0
1617948940000|2021-04-09 06:15:40|5241.5|5235.5|5241.5|5235.5|5241.5|5235.5|5241.5|5235.5|1
1617948950000|2021-04-09 06:15:50|5241.1|5235.1|5240.5|5234.5|5241.1|5235.1|5240.5|5234.5|0
1617948960000|2021-04-09 06:16:00|5241.5|5235.5|5240.5|5234.5|5241.5|5235.5|5240.5|5234.5|1
1617948980000|2021-04-09 06:16:20|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|0
1617948990000|2021-04-09 06:16:30|5240.5|5234.5|5239.8|5233.8|5240.8|5234.8|5239.5|5233.5|1
1617949000000|2021-04-09 06:16:40|5239.5|5233.5|5239.3|5233.3|5239.5|5233.5|5239.3|5233.3|0
1617949010000|2021-04-09 06:16:50|5239.5|5233.5|5238.5|5232.5|5239.5|5233.5|5238.5|5232.5|1
1617949020000|2021-04-09 06:17:00|5239|5233|5238.5|5232.5|5239|5233|5238.5|5232.5|0
1617949030000|2021-04-09 06:17:10|5238.1|5232.1|5238.5|5232.5|5238.5|5232.5|5238.1|5232.1|0
1617949040000|2021-04-09 06:17:20|5238.3|5232.3|5238.1|5232.1|5238.5|5232.5|5238.1|5232.1|0
1617949050000|2021-04-09 06:17:30|5238.3|5232.3|5237.3|5231.3|5238.5|5232.5|5237.3|5231.3|1
1617949070000|2021-04-09 06:17:50|5236.8|5230.8|5235.8|5229.8|5236.8|5230.8|5235.6|5229.6|0
1617949080000|2021-04-09 06:18:00|5236.1|5230.1|5235.6|5229.6|5236.1|5230.1|5235.6|5229.6|1
1617949090000|2021-04-09 06:18:10|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|0
1617949100000|2021-04-09 06:18:20|5236.4|5230.4|5237.4|5231.4|5237.9|5231.9|5236.4|5230.4|0
1617949110000|2021-04-09 06:18:30|5237.9|5231.9|5238.1|5232.1|5238.1|5232.1|5237.9|5231.9|0
1617949120000|2021-04-09 06:18:40|5237.9|5231.9|5238.8|5232.8|5238.8|5232.8|5237.9|5231.9|0
1617949130000|2021-04-09 06:18:50|5238.3|5232.3|5239.1|5233.1|5239.1|5233.1|5238.1|5232.1|2
1617949140000|2021-04-09 06:19:00|5238.8|5232.8|5237.8|5231.8|5239.1|5233.1|5237.8|5231.8|2
1617949150000|2021-04-09 06:19:10|5238.1|5232.1|5237.6|5231.6|5238.3|5232.3|5237.6|5231.6|0
1617949160000|2021-04-09 06:19:20|5237.8|5231.8|5238.6|5232.6|5238.6|5232.6|5237.8|5231.8|0
1617949170000|2021-04-09 06:19:30|5238.3|5232.3|5237.8|5231.8|5238.3|5232.3|5237.8|5231.8|0
1617949180000|2021-04-09 06:19:40|5238.1|5232.1|5238.5|5232.5|5238.5|5232.5|5238.1|5232.1|0
1617949190000|2021-04-09 06:19:50|5238.3|5232.3|5240.3|5234.3|5240.8|5234.8|5238.3|5232.3|2
1617949200000|2021-04-09 06:20:00|5239.8|5233.8|5239.5|5233.5|5239.8|5233.8|5239.5|5233.5|1
1617949250000|2021-04-09 06:20:50|5239.8|5233.8|5239.5|5233.5|5239.8|5233.8|5239.5|5233.5|1
1617949260000|2021-04-09 06:21:00|5239|5233|5238.5|5232.5|5239.2|5233.2|5238.5|5232.5|0
1617949280000|2021-04-09 06:21:20|5238.7|5232.7|5238.5|5232.5|5238.8|5232.8|5238.5|5232.5|1
1617949300000|2021-04-09 06:21:40|5239.2|5233.2|5239.5|5233.5|5239.5|5233.5|5238.8|5232.8|2
1617949320000|2021-04-09 06:22:00|5239|5233|5239|5233|5239|5233|5239|5233|0
1617949330000|2021-04-09 06:22:10|5238.5|5232.5|5238.5|5232.5|5239.2|5233.2|5238.5|5232.5|0
1617949340000|2021-04-09 06:22:20|5237.6|5231.6|5237.8|5231.8|5237.8|5231.8|5237.6|5231.6|0
1617949350000|2021-04-09 06:22:30|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|1
1617949370000|2021-04-09 06:22:50|5237.2|5231.2|5238|5232|5238|5232|5237.2|5231.2|2
1617949380000|2021-04-09 06:23:00|5238.5|5232.5|5239.2|5233.2|5239.2|5233.2|5238.5|5232.5|0
1617949390000|2021-04-09 06:23:10|5239.5|5233.5|5239|5233|5239.5|5233.5|5238.5|5232.5|0
1617949400000|2021-04-09 06:23:20|5239.8|5233.8|5240.2|5234.2|5240.2|5234.2|5239.8|5233.8|1
1617949420000|2021-04-09 06:23:40|5240.5|5234.5|5241.2|5235.2|5241.2|5235.2|5240.5|5234.5|0
1617949430000|2021-04-09 06:23:50|5241|5235|5241|5235|5241|5235|5241|5235|0
1617949450000|2021-04-09 06:24:10|5240|5234|5240.5|5234.5|5240.5|5234.5|5240|5234|0
1617949460000|2021-04-09 06:24:20|5240.7|5234.7|5241|5235|5241|5235|5240.7|5234.7|1
1617949470000|2021-04-09 06:24:30|5242|5236|5242|5236|5242|5236|5242|5236|1
1617949480000|2021-04-09 06:24:40|5241.5|5235.5|5242|5236|5242|5236|5241.2|5235.2|0
1617949500000|2021-04-09 06:25:00|5241.2|5235.2|5241.7|5235.7|5241.7|5235.7|5241.2|5235.2|0
1617949510000|2021-04-09 06:25:10|5242|5236|5241.5|5235.5|5242|5236|5241.5|5235.5|0
1617949520000|2021-04-09 06:25:20|5241.2|5235.2|5241|5235|5241.2|5235.2|5240.7|5234.7|1
1617949530000|2021-04-09 06:25:30|5240|5234|5240|5234|5240|5234|5240|5234|0
1617949550000|2021-04-09 06:25:50|5239.7|5233.7|5240|5234|5240|5234|5239.7|5233.7|1
1617949600000|2021-04-09 06:26:40|5239.7|5233.7|5238.7|5232.7|5239.7|5233.7|5238.7|5232.7|0
1617949610000|2021-04-09 06:26:50|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|1
1617949620000|2021-04-09 06:27:00|||||||||2
1617949640000|2021-04-09 06:27:20|5239|5233|5238.5|5232.5|5239.5|5233.5|5238.5|5232.5|1
1617949650000|2021-04-09 06:27:30|5238.2|5232.2|5239|5233|5239|5233|5238.2|5232.2|0
1617949680000|2021-04-09 06:28:00|5238.7|5232.7|5238|5232|5238.7|5232.7|5238|5232|0
1617949710000|2021-04-09 06:28:30|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|0
1617949720000|2021-04-09 06:28:40|5237|5231|5235.2|5229.2|5237|5231|5235|5229|3
1617949730000|2021-04-09 06:28:50|5235.5|5229.5|5236.1|5230.1|5236.3|5230.3|5235.5|5229.5|2
1617949740000|2021-04-09 06:29:00|5235.8|5229.8|5236.5|5230.5|5236.5|5230.5|5235.8|5229.8|2
1617949750000|2021-04-09 06:29:10|5236.3|5230.3|5236.8|5230.8|5236.8|5230.8|5236.1|5230.1|0
1617949760000|2021-04-09 06:29:20|5237|5231|5236.8|5230.8|5237|5231|5236.3|5230.3|0
1617949770000|2021-04-09 06:29:30|5237|5231|5236.8|5230.8|5237|5231|5236.8|5230.8|0
1617949780000|2021-04-09 06:29:40|||||||||1
1617949800000|2021-04-09 06:30:00|5237.1|5231.1|5236.8|5230.8|5237.3|5231.3|5236.8|5230.8|1
1617949810000|2021-04-09 06:30:10|5237|5231|5236.8|5230.8|5237|5231|5236.8|5230.8|0
1617949820000|2021-04-09 06:30:20|5237|5231|5236.3|5230.3|5237|5231|5236.3|5230.3|0
1617949830000|2021-04-09 06:30:30|5236.1|5230.1|5236.8|5230.8|5236.8|5230.8|5236.1|5230.1|0
1617949840000|2021-04-09 06:30:40|5236.1|5230.1|5235.2|5229.2|5236.8|5230.8|5234.8|5228.8|8
1617949850000|2021-04-09 06:30:50|5234.8|5228.8|5233|5227|5234.8|5228.8|5233|5227|5
1617949860000|2021-04-09 06:31:00|5233.2|5227.2|5234.2|5228.2|5234.2|5228.2|5233|5227|0
1617949870000|2021-04-09 06:31:10|5233.7|5227.7|5233|5227|5233.7|5227.7|5233|5227|0
1617949880000|2021-04-09 06:31:20|5233.2|5227.2|5233|5227|5233.2|5227.2|5233|5227|0
1617949890000|2021-04-09 06:31:30|5233.2|5227.2|5232.7|5226.7|5233.2|5227.2|5232.7|5226.7|0
1617949910000|2021-04-09 06:31:50|5232.5|5226.5|5231.2|5225.2|5232.5|5226.5|5230.7|5224.7|2
1617949920000|2021-04-09 06:32:00|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1617949930000|2021-04-09 06:32:10|5231|5225|5231.2|5225.2|5231.5|5225.5|5231|5225|2
1617949950000|2021-04-09 06:32:30|5230.7|5224.7|5230.9|5224.9|5231.2|5225.2|5230.7|5224.7|0
1617949960000|2021-04-09 06:32:40|5230.7|5224.7|5228.8|5222.8|5230.9|5224.9|5228.8|5222.8|8
1617949970000|2021-04-09 06:32:50|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|2
1617949980000|2021-04-09 06:33:00|5229.3|5223.3|5228.5|5222.5|5229.3|5223.3|5228.5|5222.5|0
1617949990000|2021-04-09 06:33:10|5228.3|5222.3|5227.8|5221.8|5228.3|5222.3|5227.8|5221.8|0
1617950000000|2021-04-09 06:33:20|5225.9|5219.9|5225|5219|5225.9|5219.9|5224|5218|18
1617950010000|2021-04-09 06:33:30|5225.3|5219.3|5225.7|5219.7|5226|5220|5225.3|5219.3|0
1617950040000|2021-04-09 06:34:00|5225.5|5219.5|5226.2|5220.2|5226.5|5220.5|5225.5|5219.5|8
1617950050000|2021-04-09 06:34:10|5226.5|5220.5|5228.5|5222.5|5228.5|5222.5|5226.5|5220.5|5
1617950060000|2021-04-09 06:34:20|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|3
1617950070000|2021-04-09 06:34:30|5227.9|5221.9|5227.2|5221.2|5227.9|5221.9|5227.2|5221.2|0
1617950080000|2021-04-09 06:34:40|5226.5|5220.5|5227.2|5221.2|5227.2|5221.2|5226.4|5220.4|29
1617950090000|2021-04-09 06:34:50|5227.5|5221.5|5228|5222|5228|5222|5227.5|5221.5|3
1617950100000|2021-04-09 06:35:00|5226.7|5220.7|5224.4|5218.4|5226.7|5220.7|5224.4|5218.4|18
1617950110000|2021-04-09 06:35:10|5225|5219|5224.2|5218.2|5225.7|5219.7|5223.9|5217.9|7
1617950120000|2021-04-09 06:35:20|5223.4|5217.4|5223.4|5217.4|5224.2|5218.2|5223.4|5217.4|39
1617950130000|2021-04-09 06:35:30|5223.2|5217.2|5222.2|5216.2|5223.2|5217.2|5222.2|5216.2|8
1617950140000|2021-04-09 06:35:40|5222.4|5216.4|5221.9|5215.9|5222.4|5216.4|5221.9|5215.9|3
1617950150000|2021-04-09 06:35:50|5222.2|5216.2|5222.4|5216.4|5222.4|5216.4|5222.2|5216.2|0
1617950160000|2021-04-09 06:36:00|5222.7|5216.7|5222.9|5216.9|5222.9|5216.9|5222.2|5216.2|1
1617950170000|2021-04-09 06:36:10|5223.4|5217.4|5223.2|5217.2|5223.4|5217.4|5223.2|5217.2|1
1617950190000|2021-04-09 06:36:30|5222.9|5216.9|5224.2|5218.2|5224.2|5218.2|5222.9|5216.9|2
1617950200000|2021-04-09 06:36:40|5224.4|5218.4|5225.4|5219.4|5225.4|5219.4|5224.4|5218.4|0
1617950210000|2021-04-09 06:36:50|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1617950230000|2021-04-09 06:37:10|5224.9|5218.9|5224.2|5218.2|5224.9|5218.9|5224.2|5218.2|0
1617950240000|2021-04-09 06:37:20|5223.7|5217.7|5223.2|5217.2|5223.7|5217.7|5223.2|5217.2|2
1617950250000|2021-04-09 06:37:30|5222.9|5216.9|5223.4|5217.4|5223.4|5217.4|5222.7|5216.7|0
1617950260000|2021-04-09 06:37:40|5223.2|5217.2|5223.4|5217.4|5223.4|5217.4|5223.2|5217.2|0
1617950270000|2021-04-09 06:37:50|5223.7|5217.7|5223.2|5217.2|5223.7|5217.7|5223.2|5217.2|2
1617950280000|2021-04-09 06:38:00|5223.4|5217.4|5223.4|5217.4|5223.7|5217.7|5223.2|5217.2|0
1617950290000|2021-04-09 06:38:10|5223.2|5217.2|5223.2|5217.2|5223.7|5217.7|5223.2|5217.2|0
1617950300000|2021-04-09 06:38:20|5222.7|5216.7|5222.9|5216.9|5222.9|5216.9|5222.7|5216.7|0
1617950310000|2021-04-09 06:38:30|5223.4|5217.4|5224.2|5218.2|5224.2|5218.2|5223.2|5217.2|0
1617950320000|2021-04-09 06:38:40|5223.9|5217.9|5224.7|5218.7|5224.7|5218.7|5223.7|5217.7|0
1617950330000|2021-04-09 06:38:50|5224.2|5218.2|5224.7|5218.7|5224.7|5218.7|5224.2|5218.2|5
1617950340000|2021-04-09 06:39:00|5224.2|5218.2|5223.4|5217.4|5224.2|5218.2|5223.4|5217.4|1
1617950350000|2021-04-09 06:39:10|5223.1|5217.1|5224.9|5218.9|5224.9|5218.9|5223.1|5217.1|1
1617950360000|2021-04-09 06:39:20|5224.7|5218.7|5224.2|5218.2|5224.7|5218.7|5224.2|5218.2|0
1617950380000|2021-04-09 06:39:40|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|0
1617950390000|2021-04-09 06:39:50|5223.1|5217.1|5223.7|5217.7|5223.7|5217.7|5223.1|5217.1|1
1617950410000|2021-04-09 06:40:10|5223.9|5217.9|5223.7|5217.7|5224.7|5218.7|5223.4|5217.4|1
1617950420000|2021-04-09 06:40:20|5223.2|5217.2|5222.9|5216.9|5223.2|5217.2|5222.7|5216.7|0
1617950430000|2021-04-09 06:40:30|5222.7|5216.7|5221.4|5215.4|5222.7|5216.7|5220.7|5214.7|0
1617950440000|2021-04-09 06:40:40|5222.2|5216.2|5222.4|5216.4|5222.4|5216.4|5222.2|5216.2|0
1617950450000|2021-04-09 06:40:50|5221.9|5215.9|5221.2|5215.2|5221.9|5215.9|5221.2|5215.2|0
1617950460000|2021-04-09 06:41:00|5221.4|5215.4|5222.9|5216.9|5222.9|5216.9|5221.2|5215.2|0
1617950470000|2021-04-09 06:41:10|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617950480000|2021-04-09 06:41:20|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|2
1617950490000|2021-04-09 06:41:30|5224.1|5218.1|5222.7|5216.7|5224.1|5218.1|5222.4|5216.4|0
1617950500000|2021-04-09 06:41:40|5222.6|5216.6|5221.9|5215.9|5222.9|5216.9|5221.9|5215.9|0
1617950510000|2021-04-09 06:41:50|5221.4|5215.4|5222.2|5216.2|5222.2|5216.2|5221.4|5215.4|0
1617950520000|2021-04-09 06:42:00|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.4|5215.4|0
1617950530000|2021-04-09 06:42:10|5222.2|5216.2|5221.9|5215.9|5222.4|5216.4|5221.9|5215.9|0
1617950540000|2021-04-09 06:42:20|5221.6|5215.6|5223.9|5217.9|5223.9|5217.9|5221.4|5215.4|3
1617950550000|2021-04-09 06:42:30|5223.7|5217.7|5223.9|5217.9|5223.9|5217.9|5223.7|5217.7|1
1617950560000|2021-04-09 06:42:40|5223.7|5217.7|5223.9|5217.9|5223.9|5217.9|5223.6|5217.6|1
1617950570000|2021-04-09 06:42:50|5223.6|5217.6|5223.2|5217.2|5223.7|5217.7|5223.2|5217.2|0
1617950580000|2021-04-09 06:43:00|5223.7|5217.7|5223.2|5217.2|5223.9|5217.9|5223.2|5217.2|0
1617950590000|2021-04-09 06:43:10|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|0
1617950600000|2021-04-09 06:43:20|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|0
1617950610000|2021-04-09 06:43:30|5223.4|5217.4|5223.4|5217.4|5223.6|5217.6|5223.4|5217.4|0
1617950640000|2021-04-09 06:44:00|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|7
1617950650000|2021-04-09 06:44:10|5223.4|5217.4|5224.2|5218.2|5224.2|5218.2|5223.4|5217.4|1
1617950660000|2021-04-09 06:44:20|5223.6|5217.6|5224.5|5218.5|5224.9|5218.9|5223.6|5217.6|1
1617950670000|2021-04-09 06:44:30|5225.2|5219.2|5224.9|5218.9|5225.2|5219.2|5224.5|5218.5|0
1617950680000|2021-04-09 06:44:40|5224.7|5218.7|5224.2|5218.2|5224.9|5218.9|5224.2|5218.2|0
1617950710000|2021-04-09 06:45:10|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1617950720000|2021-04-09 06:45:20|5224.2|5218.2|5224.2|5218.2|5224.9|5218.9|5224.2|5218.2|0
1617950730000|2021-04-09 06:45:30|5224.5|5218.5|5224.9|5218.9|5224.9|5218.9|5224.5|5218.5|0
1617950740000|2021-04-09 06:45:40|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1617950750000|2021-04-09 06:45:50|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|0
1617950760000|2021-04-09 06:46:00|5225.7|5219.7|5226.4|5220.4|5226.9|5220.9|5225.7|5219.7|0
1617950770000|2021-04-09 06:46:10|5226.2|5220.2|5225.2|5219.2|5226.2|5220.2|5225.2|5219.2|0
1617950780000|2021-04-09 06:46:20|5224.6|5218.6|5223.9|5217.9|5224.6|5218.6|5223.4|5217.4|2
1617950790000|2021-04-09 06:46:30|5224.2|5218.2|5224.9|5218.9|5224.9|5218.9|5224.2|5218.2|1
1617950800000|2021-04-09 06:46:40|5224.4|5218.4|5224.2|5218.2|5224.4|5218.4|5224.2|5218.2|0
1617950830000|2021-04-09 06:47:10|5224|5218|5224.5|5218.5|5224.5|5218.5|5224|5218|0
1617950840000|2021-04-09 06:47:20|5224.9|5218.9|5224.5|5218.5|5225.2|5219.2|5224.4|5218.4|1
1617950850000|2021-04-09 06:47:30|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|0
1617950860000|2021-04-09 06:47:40|5222.7|5216.7|5221.7|5215.7|5222.7|5216.7|5221.7|5215.7|5
1617950870000|2021-04-09 06:47:50|5222.2|5216.2|5222.2|5216.2|5222.2|5216.2|5222|5216|0
1617950880000|2021-04-09 06:48:00|5221.9|5215.9|5222.2|5216.2|5222.2|5216.2|5221.9|5215.9|0
1617950890000|2021-04-09 06:48:10|5222.7|5216.7|5222.9|5216.9|5222.9|5216.9|5222.7|5216.7|0
1617950900000|2021-04-09 06:48:20|5222.4|5216.4|5223.2|5217.2|5223.2|5217.2|5222.4|5216.4|1
1617950910000|2021-04-09 06:48:30|5223|5217|5222.5|5216.5|5223|5217|5222.5|5216.5|0
1617950920000|2021-04-09 06:48:40|5222|5216|5221|5215|5222|5216|5221|5215|0
1617950930000|2021-04-09 06:48:50|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617950950000|2021-04-09 06:49:10|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5219.4|5213.4|1
1617951000000|2021-04-09 06:50:00|5220|5214|5217.7|5211.7|5220|5214|5217.4|5211.4|7
1617951010000|2021-04-09 06:50:10|5217.4|5211.4|5217.9|5211.9|5218.1|5212.1|5216.9|5210.9|4
1617951020000|2021-04-09 06:50:20|5218.2|5212.2|5217.6|5211.6|5218.4|5212.4|5217.6|5211.6|0
1617951030000|2021-04-09 06:50:30|5217.4|5211.4|5216.9|5210.9|5217.4|5211.4|5216.9|5210.9|11
1617951040000|2021-04-09 06:50:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5
1617951050000|2021-04-09 06:50:50|5214.1|5208.1|5213.9|5207.9|5214.1|5208.1|5213.9|5207.9|2
1617951060000|2021-04-09 06:51:00|5214.2|5208.2|5216.6|5210.6|5216.6|5210.6|5214.2|5208.2|3
1617951070000|2021-04-09 06:51:10|5216.4|5210.4|5217.4|5211.4|5217.4|5211.4|5216.4|5210.4|0
1617951080000|2021-04-09 06:51:20|5217.1|5211.1|5217.4|5211.4|5217.4|5211.4|5217.1|5211.1|0
1617951090000|2021-04-09 06:51:30|5216.9|5210.9|5216.4|5210.4|5216.9|5210.9|5216.4|5210.4|0
1617951100000|2021-04-09 06:51:40|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.4|5210.4|0
1617951110000|2021-04-09 06:51:50|5216.6|5210.6|5217.4|5211.4|5217.4|5211.4|5216.4|5210.4|1
1617951120000|2021-04-09 06:52:00|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617951130000|2021-04-09 06:52:10|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|1
1617951140000|2021-04-09 06:52:20|5218.1|5212.1|5217.8|5211.8|5218.1|5212.1|5217.8|5211.8|3
1617951150000|2021-04-09 06:52:30|5217.6|5211.6|5217.8|5211.8|5217.8|5211.8|5217.6|5211.6|0
1617951170000|2021-04-09 06:52:50|5217.5|5211.5|5217.3|5211.3|5218.8|5212.8|5217.3|5211.3|1
1617951180000|2021-04-09 06:53:00|5218.2|5212.2|5217.1|5211.1|5218.2|5212.2|5217.1|5211.1|1
1617951190000|2021-04-09 06:53:10|5217.3|5211.3|5217.3|5211.3|5218.1|5212.1|5217.3|5211.3|1
1617951200000|2021-04-09 06:53:20|5217.6|5211.6|5218.1|5212.1|5218.1|5212.1|5217.6|5211.6|0
1617951210000|2021-04-09 06:53:30|5217.6|5211.6|5217.1|5211.1|5217.6|5211.6|5217.1|5211.1|0
1617951220000|2021-04-09 06:53:40|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|18
1617951230000|2021-04-09 06:53:50|5215.1|5209.1|5215.6|5209.6|5215.6|5209.6|5214.6|5208.6|2
1617951240000|2021-04-09 06:54:00|5215.4|5209.4|5215.9|5209.9|5215.9|5209.9|5215.4|5209.4|1
1617951250000|2021-04-09 06:54:10|5216.2|5210.2|5216.6|5210.6|5217.3|5211.3|5216.2|5210.2|0
1617951260000|2021-04-09 06:54:20|5216.4|5210.4|5216.1|5210.1|5216.6|5210.6|5216.1|5210.1|0
1617951270000|2021-04-09 06:54:30|5216.6|5210.6|5216.6|5210.6|5217.1|5211.1|5216.1|5210.1|1
1617951280000|2021-04-09 06:54:40|5216.4|5210.4|5216.3|5210.3|5216.6|5210.6|5216.1|5210.1|0
1617951290000|2021-04-09 06:54:50|5216.4|5210.4|5216.1|5210.1|5216.6|5210.6|5216.1|5210.1|0
1617951300000|2021-04-09 06:55:00|5216.6|5210.6|5217.1|5211.1|5217.1|5211.1|5216.6|5210.6|0
1617951310000|2021-04-09 06:55:10|5217.3|5211.3|5218.1|5212.1|5218.6|5212.6|5217.3|5211.3|2
1617951320000|2021-04-09 06:55:20|5218.6|5212.6|5218.1|5212.1|5218.6|5212.6|5218.1|5212.1|1
1617951330000|2021-04-09 06:55:30|5217.9|5211.9|5218.1|5212.1|5218.1|5212.1|5217.9|5211.9|0
1617951340000|2021-04-09 06:55:40|5217.6|5211.6|5217.1|5211.1|5218.3|5212.3|5217.1|5211.1|0
1617951350000|2021-04-09 06:55:50|5217.3|5211.3|5217.8|5211.8|5218.1|5212.1|5217.3|5211.3|0
1617951360000|2021-04-09 06:56:00|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|0
1617951370000|2021-04-09 06:56:10|5216.8|5210.8|5217.1|5211.1|5217.1|5211.1|5216.4|5210.4|0
1617951380000|2021-04-09 06:56:20|5216.8|5210.8|5217.5|5211.5|5217.8|5211.8|5215.3|5209.3|1
1617951390000|2021-04-09 06:56:30|5217.3|5211.3|5217.8|5211.8|5217.8|5211.8|5217.3|5211.3|0
1617951400000|2021-04-09 06:56:40|5217.3|5211.3|5217.8|5211.8|5217.8|5211.8|5217.3|5211.3|0
1617951410000|2021-04-09 06:56:50|5218.3|5212.3|5217.8|5211.8|5218.3|5212.3|5217.8|5211.8|0
1617951420000|2021-04-09 06:57:00|5217.3|5211.3|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|1
1617951430000|2021-04-09 06:57:10|5217.8|5211.8|5216.8|5210.8|5217.8|5211.8|5216.8|5210.8|0
1617951440000|2021-04-09 06:57:20|5216.6|5210.6|5216.8|5210.8|5216.8|5210.8|5216.3|5210.3|0
1617951450000|2021-04-09 06:57:30|5217.8|5211.8|5217.3|5211.3|5217.8|5211.8|5216.3|5210.3|0
1617951460000|2021-04-09 06:57:40|5217.1|5211.1|5217.3|5211.3|5217.3|5211.3|5216.8|5210.8|0
1617951470000|2021-04-09 06:57:50|5216.7|5210.7|5217.8|5211.8|5217.8|5211.8|5215.1|5209.1|3
1617951480000|2021-04-09 06:58:00|5217.3|5211.3|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|0
1617951510000|2021-04-09 06:58:30|5217.6|5211.6|5216.3|5210.3|5217.8|5211.8|5216.3|5210.3|2
1617951520000|2021-04-09 06:58:40|5215.7|5209.7|5216.3|5210.3|5216.3|5210.3|5215.7|5209.7|1
1617951530000|2021-04-09 06:58:50|5216.6|5210.6|5216.3|5210.3|5216.8|5210.8|5216.3|5210.3|0
1617951540000|2021-04-09 06:59:00|5216.8|5210.8|5217.3|5211.3|5217.8|5211.8|5216.8|5210.8|0
1617951550000|2021-04-09 06:59:10|5217.6|5211.6|5217.8|5211.8|5217.8|5211.8|5217.3|5211.3|0
1617951560000|2021-04-09 06:59:20|5219.1|5213.1|5219.3|5213.3|5219.3|5213.3|5219.1|5213.1|0
1617951570000|2021-04-09 06:59:30|5219.1|5213.1|5218.3|5212.3|5219.1|5213.1|5218.1|5212.1|0
1617951580000|2021-04-09 06:59:40|5218.1|5212.1|5219.3|5213.3|5219.3|5213.3|5217.8|5211.8|2
1617951590000|2021-04-09 06:59:50|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617951600000|2021-04-09 07:00:00|5218.8|5212.8|5220.1|5214.1|5220.3|5214.3|5218.6|5212.6|0
1617951610000|2021-04-09 07:00:10|5220.3|5214.3|5221.1|5215.1|5223.1|5217.1|5220.1|5214.1|0
1617951620000|2021-04-09 07:00:20|5221.3|5215.3|5220.1|5214.1|5221.6|5215.6|5220.1|5214.1|0
1617951630000|2021-04-09 07:00:30|5219.8|5213.8|5219.6|5213.6|5219.8|5213.8|5219.6|5213.6|0
1617951640000|2021-04-09 07:00:40|5219.1|5213.1|5222.4|5216.4|5222.4|5216.4|5219.1|5213.1|9
1617951660000|2021-04-09 07:01:00|5223.6|5217.6|5222.6|5216.6|5223.6|5217.6|5222.6|5216.6|0
1617951670000|2021-04-09 07:01:10|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|0
1617951680000|2021-04-09 07:01:20|5222.1|5216.1|5222.6|5216.6|5223.1|5217.1|5222.1|5216.1|1
1617951690000|2021-04-09 07:01:30|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617951700000|2021-04-09 07:01:40|5223.1|5217.1|5224.4|5218.4|5224.4|5218.4|5223.1|5217.1|1
1617951710000|2021-04-09 07:01:50|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1617951720000|2021-04-09 07:02:00|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.4|5218.4|0
1617951730000|2021-04-09 07:02:10|5224.4|5218.4|5224.1|5218.1|5225.1|5219.1|5224.1|5218.1|1
1617951740000|2021-04-09 07:02:20|5223.9|5217.9|5224.3|5218.3|5224.3|5218.3|5223.9|5217.9|0
1617951750000|2021-04-09 07:02:30|5224.1|5218.1|5224.3|5218.3|5224.3|5218.3|5224.1|5218.1|0
1617951760000|2021-04-09 07:02:40|5224.6|5218.6|5224.3|5218.3|5224.6|5218.6|5224.3|5218.3|0
1617951770000|2021-04-09 07:02:50|5224.1|5218.1|5223.6|5217.6|5224.3|5218.3|5222.6|5216.6|3
1617951780000|2021-04-09 07:03:00|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617951790000|2021-04-09 07:03:10|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617951800000|2021-04-09 07:03:20|5223.6|5217.6|5224.1|5218.1|5224.1|5218.1|5223.6|5217.6|1
1617951810000|2021-04-09 07:03:30|5223.3|5217.3|5223.6|5217.6|5223.8|5217.8|5223.3|5217.3|1
1617951830000|2021-04-09 07:03:50|5223.8|5217.8|5224.3|5218.3|5224.3|5218.3|5223.8|5217.8|0
1617951840000|2021-04-09 07:04:00|5226.6|5220.6|5227.4|5221.4|5227.4|5221.4|5226.6|5220.6|1
1617951850000|2021-04-09 07:04:10|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617951870000|2021-04-09 07:04:30|5227.1|5221.1|5227.4|5221.4|5227.4|5221.4|5227.1|5221.1|2
1617951880000|2021-04-09 07:04:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|0
1617951900000|2021-04-09 07:05:00|5227.4|5221.4|5226.1|5220.1|5227.4|5221.4|5226.1|5220.1|0
1617951910000|2021-04-09 07:05:10|5226.4|5220.4|5226.6|5220.6|5226.6|5220.6|5226.4|5220.4|0
1617951920000|2021-04-09 07:05:20|5226.4|5220.4|5226.1|5220.1|5226.4|5220.4|5226.1|5220.1|1
1617951930000|2021-04-09 07:05:30|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|0
1617951940000|2021-04-09 07:05:40|5226.1|5220.1|5225.4|5219.4|5226.1|5220.1|5224.6|5218.6|2
1617951950000|2021-04-09 07:05:50|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5224.4|5218.4|0
1617951960000|2021-04-09 07:06:00|5224.9|5218.9|5224.1|5218.1|5224.9|5218.9|5224.1|5218.1|0
1617951970000|2021-04-09 07:06:10|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.4|5218.4|1
1617951990000|2021-04-09 07:06:30|5224.3|5218.3|5224.1|5218.1|5224.3|5218.3|5224.1|5218.1|0
1617952000000|2021-04-09 07:06:40|5223.1|5217.1|5222.9|5216.9|5223.1|5217.1|5222.9|5216.9|0
1617952010000|2021-04-09 07:06:50|5222.4|5216.4|5221.9|5215.9|5222.4|5216.4|5221.9|5215.9|2
1617952020000|2021-04-09 07:07:00|5221.4|5215.4|5218.9|5212.9|5221.4|5215.4|5218.6|5212.6|1
1617952030000|2021-04-09 07:07:10|5218.3|5212.3|5220.6|5214.6|5220.6|5214.6|5218.3|5212.3|2
1617952050000|2021-04-09 07:07:30|5220.4|5214.4|5218.9|5212.9|5220.4|5214.4|5218.6|5212.6|0
1617952060000|2021-04-09 07:07:40|5218.6|5212.6|5216.8|5210.8|5218.6|5212.6|5216.8|5210.8|3
1617952070000|2021-04-09 07:07:50|5217|5211|5217.8|5211.8|5217.8|5211.8|5217|5211|2
1617952080000|2021-04-09 07:08:00|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|0
1617952110000|2021-04-09 07:08:30|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617952120000|2021-04-09 07:08:40|5216.6|5210.6|5215.8|5209.8|5216.6|5210.6|5215.8|5209.8|0
1617952130000|2021-04-09 07:08:50|5215.5|5209.5|5214.3|5208.3|5215.5|5209.5|5214.3|5208.3|1
1617952140000|2021-04-09 07:09:00|5213.6|5207.6|5212.3|5206.3|5213.6|5207.6|5210.5|5204.5|27
1617952150000|2021-04-09 07:09:10|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.6|5205.6|0
1617952160000|2021-04-09 07:09:20|5211.3|5205.3|5212.3|5206.3|5212.3|5206.3|5211.3|5205.3|1
1617952170000|2021-04-09 07:09:30|5212.8|5206.8|5212.1|5206.1|5213.1|5207.1|5211.8|5205.8|0
1617952180000|2021-04-09 07:09:40|5212.3|5206.3|5212.4|5206.4|5212.4|5206.4|5212.1|5206.1|0
1617952200000|2021-04-09 07:10:00|5212.1|5206.1|5211.3|5205.3|5212.1|5206.1|5211.3|5205.3|1
1617952210000|2021-04-09 07:10:10|5210.8|5204.8|5211.8|5205.8|5211.8|5205.8|5210.8|5204.8|1
1617952220000|2021-04-09 07:10:20|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|0
1617952250000|2021-04-09 07:10:50|5211|5205|5210|5204|5211|5205|5209.8|5203.8|3
1617952260000|2021-04-09 07:11:00|5210.3|5204.3|5210.1|5204.1|5210.3|5204.3|5210.1|5204.1|1
1617952270000|2021-04-09 07:11:10|5210.4|5204.4|5210.8|5204.8|5211.1|5205.1|5210.4|5204.4|0
1617952280000|2021-04-09 07:11:20|5210.1|5204.1|5210.8|5204.8|5210.8|5204.8|5210.1|5204.1|0
1617952290000|2021-04-09 07:11:30|5210.5|5204.5|5210.3|5204.3|5210.5|5204.5|5210.3|5204.3|0
1617952300000|2021-04-09 07:11:40|5209.8|5203.8|5209.5|5203.5|5209.8|5203.8|5209.5|5203.5|0
1617952310000|2021-04-09 07:11:50|5209.8|5203.8|5210.8|5204.8|5210.8|5204.8|5209.8|5203.8|1
1617952330000|2021-04-09 07:12:10|5211.1|5205.1|5212.6|5206.6|5212.6|5206.6|5211.1|5205.1|2
1617952350000|2021-04-09 07:12:30|5212.3|5206.3|5212|5206|5212.3|5206.3|5212|5206|0
1617952360000|2021-04-09 07:12:40|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|0
1617952370000|2021-04-09 07:12:50|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|2
1617952390000|2021-04-09 07:13:10|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1617952400000|2021-04-09 07:13:20|5213.1|5207.1|5213.4|5207.4|5213.4|5207.4|5212.5|5206.5|1
1617952410000|2021-04-09 07:13:30|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617952420000|2021-04-09 07:13:40|5213.9|5207.9|5214.8|5208.8|5215.1|5209.1|5213.9|5207.9|1
1617952430000|2021-04-09 07:13:50|5214.6|5208.6|5215.4|5209.4|5215.4|5209.4|5214.6|5208.6|1
1617952440000|2021-04-09 07:14:00|5215.1|5209.1|5214.6|5208.6|5215.1|5209.1|5214.6|5208.6|0
1617952450000|2021-04-09 07:14:10|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|0
1617952460000|2021-04-09 07:14:20|5213.8|5207.8|5214.4|5208.4|5214.4|5208.4|5213|5207|1
1617952470000|2021-04-09 07:14:30|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5213.9|5207.9|0
1617952500000|2021-04-09 07:15:00|5214|5208|5215|5209|5215|5209|5214|5208|1
1617952510000|2021-04-09 07:15:10|5215.3|5209.3|5217.6|5211.6|5217.8|5211.8|5215.3|5209.3|3
1617952520000|2021-04-09 07:15:20|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617952530000|2021-04-09 07:15:30|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|0
1617952540000|2021-04-09 07:15:40|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617952550000|2021-04-09 07:15:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617952560000|2021-04-09 07:16:00|5216.7|5210.7|5217.8|5211.8|5217.8|5211.8|5216|5210|4
1617952570000|2021-04-09 07:16:10|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|0
1617952590000|2021-04-09 07:16:30|5216.8|5210.8|5216|5210|5216.8|5210.8|5216|5210|1
1617952600000|2021-04-09 07:16:40|5215.5|5209.5|5216.3|5210.3|5216.3|5210.3|5215.5|5209.5|1
1617952610000|2021-04-09 07:16:50|5216|5210|5215|5209|5216|5210|5215|5209|0
1617952630000|2021-04-09 07:17:10|5215.5|5209.5|5216|5210|5216|5210|5215.5|5209.5|0
1617952640000|2021-04-09 07:17:20|5215|5209|5215.5|5209.5|5216|5210|5214.7|5208.7|1
1617952680000|2021-04-09 07:18:00|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617952700000|2021-04-09 07:18:20|5215|5209|5215|5209|5215|5209|5215|5209|0
1617952720000|2021-04-09 07:18:40|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214|5208|2
1617952730000|2021-04-09 07:18:50|5214.5|5208.5|5214.8|5208.8|5215.3|5209.3|5214|5208|1
1617952740000|2021-04-09 07:19:00|5214.6|5208.6|5214|5208|5214.8|5208.8|5214|5208|0
1617952750000|2021-04-09 07:19:10|5215.3|5209.3|5214.8|5208.8|5215.3|5209.3|5214.6|5208.6|2
1617952770000|2021-04-09 07:19:30|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1617952790000|2021-04-09 07:19:50|5214.8|5208.8|5212.8|5206.8|5214.8|5208.8|5212.8|5206.8|0
1617952800000|2021-04-09 07:20:00|5213|5207|5211.6|5205.6|5213|5207|5211|5205|6
1617952810000|2021-04-09 07:20:10|5212|5206|5212|5206|5212.3|5206.3|5212|5206|2
1617952820000|2021-04-09 07:20:20|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.3|5205.3|0
1617952830000|2021-04-09 07:20:30|5211.6|5205.6|5211.3|5205.3|5211.6|5205.6|5211.3|5205.3|0
1617952840000|2021-04-09 07:20:40|5211.6|5205.6|5211.8|5205.8|5211.8|5205.8|5211.6|5205.6|0
1617952850000|2021-04-09 07:20:50|5211.6|5205.6|5212.3|5206.3|5212.3|5206.3|5211.6|5205.6|1
1617952870000|2021-04-09 07:21:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1617952890000|2021-04-09 07:21:30|5211.8|5205.8|5210|5204|5211.8|5205.8|5210|5204|2
1617952900000|2021-04-09 07:21:40|5210.3|5204.3|5209.6|5203.6|5210.3|5204.3|5209.6|5203.6|1
1617952910000|2021-04-09 07:21:50|5209.3|5203.3|5209.3|5203.3|5209.6|5203.6|5209.3|5203.3|1
1617952920000|2021-04-09 07:22:00|5208.8|5202.8|5208.1|5202.1|5208.8|5202.8|5208.1|5202.1|10
1617952930000|2021-04-09 07:22:10|5208.3|5202.3|5208.6|5202.6|5208.6|5202.6|5208.3|5202.3|0
1617952940000|2021-04-09 07:22:20|5208.8|5202.8|5208.3|5202.3|5208.8|5202.8|5208.3|5202.3|0
1617952950000|2021-04-09 07:22:30|5208.6|5202.6|5209.1|5203.1|5209.1|5203.1|5208.6|5202.6|1
1617952970000|2021-04-09 07:22:50|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|1
1617952980000|2021-04-09 07:23:00|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1617952990000|2021-04-09 07:23:10|5208.8|5202.8|5209.8|5203.8|5209.8|5203.8|5208.8|5202.8|5
1617953000000|2021-04-09 07:23:20|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617953010000|2021-04-09 07:23:30|5211.6|5205.6|5211.6|5205.6|5211.8|5205.8|5211.3|5205.3|5
1617953030000|2021-04-09 07:23:50|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617953040000|2021-04-09 07:24:00|5211.6|5205.6|5211.3|5205.3|5212.1|5206.1|5211.3|5205.3|0
1617953050000|2021-04-09 07:24:10|5211|5205|5212.1|5206.1|5212.1|5206.1|5210.8|5204.8|1
1617953060000|2021-04-09 07:24:20|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617953090000|2021-04-09 07:24:50|5212|5206|5212.6|5206.6|5212.6|5206.6|5212|5206|2
1617953100000|2021-04-09 07:25:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617953110000|2021-04-09 07:25:10|5212.6|5206.6|5213.7|5207.7|5213.7|5207.7|5212.6|5206.6|3
1617953140000|2021-04-09 07:25:40|5214|5208|5214|5208|5214|5208|5214|5208|1
1617953150000|2021-04-09 07:25:50|5214.7|5208.7|5214.5|5208.5|5214.7|5208.7|5214.5|5208.5|2
1617953160000|2021-04-09 07:26:00|5214.7|5208.7|5214.2|5208.2|5214.7|5208.7|5214.2|5208.2|1
1617953170000|2021-04-09 07:26:10|5215.8|5209.8|5216|5210|5216.5|5210.5|5215.5|5209.5|3
1617953180000|2021-04-09 07:26:20|5216.5|5210.5|5218.2|5212.2|5218.2|5212.2|5216.5|5210.5|2
1617953190000|2021-04-09 07:26:30|5218|5212|5217.7|5211.7|5218|5212|5217.7|5211.7|0
1617953200000|2021-04-09 07:26:40|5218|5212|5218|5212|5218|5212|5218|5212|0
1617953210000|2021-04-09 07:26:50|5218.2|5212.2|5219.5|5213.5|5219.5|5213.5|5218.2|5212.2|5
1617953220000|2021-04-09 07:27:00|5219.2|5213.2|5219|5213|5219.2|5213.2|5219|5213|0
1617953230000|2021-04-09 07:27:10|5218.8|5212.8|5218.5|5212.5|5218.8|5212.8|5218.5|5212.5|0
1617953240000|2021-04-09 07:27:20|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617953250000|2021-04-09 07:27:30|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|1
1617953260000|2021-04-09 07:27:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1617953270000|2021-04-09 07:27:50|5218.5|5212.5|5219|5213|5219|5213|5218.3|5212.3|2
1617953290000|2021-04-09 07:28:10|||||||||1
1617953300000|2021-04-09 07:28:20|5218.4|5212.4|5218.2|5212.2|5218.4|5212.4|5218|5212|0
1617953310000|2021-04-09 07:28:30|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|2
1617953320000|2021-04-09 07:28:40|5218.7|5212.7|5218.7|5212.7|5219|5213|5218.7|5212.7|0
1617953350000|2021-04-09 07:29:10|5218.3|5212.3|5218|5212|5218.3|5212.3|5218|5212|0
1617953360000|2021-04-09 07:29:20|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617953380000|2021-04-09 07:29:40|5218.5|5212.5|5218|5212|5218.5|5212.5|5218|5212|1
1617953390000|2021-04-09 07:29:50|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1617953400000|2021-04-09 07:30:00|5218.5|5212.5|5218|5212|5218.5|5212.5|5217.5|5211.5|1
1617953420000|2021-04-09 07:30:20|5217.7|5211.7|5217.5|5211.5|5217.7|5211.7|5217.5|5211.5|0
1617953430000|2021-04-09 07:30:30|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|0
1617953440000|2021-04-09 07:30:40|5217.5|5211.5|5218|5212|5218|5212|5217.5|5211.5|0
1617953460000|2021-04-09 07:31:00|5217.7|5211.7|5215.7|5209.7|5217.7|5211.7|5215.7|5209.7|11
1617953470000|2021-04-09 07:31:10|5215.4|5209.4|5215.7|5209.7|5215.7|5209.7|5215.2|5209.2|2
1617953480000|2021-04-09 07:31:20|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617953510000|2021-04-09 07:31:50|5215.2|5209.2|5215.5|5209.5|5215.5|5209.5|5215.2|5209.2|1
1617953520000|2021-04-09 07:32:00|5215.7|5209.7|5216|5210|5216|5210|5215.7|5209.7|1
1617953530000|2021-04-09 07:32:10|5215.3|5209.3|5215.3|5209.3|5215.8|5209.8|5215.3|5209.3|2
1617953540000|2021-04-09 07:32:20|5215.5|5209.5|5216.7|5210.7|5216.7|5210.7|5215.5|5209.5|3
1617953570000|2021-04-09 07:32:50|5216.5|5210.5|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|1
1617953580000|2021-04-09 07:33:00|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|0
1617953620000|2021-04-09 07:33:40|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617953630000|2021-04-09 07:33:50|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|2
1617953640000|2021-04-09 07:34:00|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1617953650000|2021-04-09 07:34:10|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|1
1617953660000|2021-04-09 07:34:20|5217|5211|5216.7|5210.7|5217.2|5211.2|5216.7|5210.7|3
1617953670000|2021-04-09 07:34:30|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|2
1617953690000|2021-04-09 07:34:50|5216.4|5210.4|5216.9|5210.9|5216.9|5210.9|5216.4|5210.4|1
1617953700000|2021-04-09 07:35:00|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617953710000|2021-04-09 07:35:10|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|3
1617953720000|2021-04-09 07:35:20|5215.9|5209.9|5216.2|5210.2|5216.2|5210.2|5215.9|5209.9|0
1617953750000|2021-04-09 07:35:50|5215.7|5209.7|5215.1|5209.1|5215.7|5209.7|5215.1|5209.1|8
1617953760000|2021-04-09 07:36:00|5214.8|5208.8|5215.1|5209.1|5215.1|5209.1|5214.6|5208.6|28
1617953770000|2021-04-09 07:36:10|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617953780000|2021-04-09 07:36:20|5215.1|5209.1|5215.6|5209.6|5215.6|5209.6|5214.8|5208.8|1
1617953790000|2021-04-09 07:36:30|5215.3|5209.3|5215.3|5209.3|5215.6|5209.6|5215.3|5209.3|1
1617953800000|2021-04-09 07:36:40|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5214.8|5208.8|1
1617953820000|2021-04-09 07:37:00|5215.1|5209.1|5214.5|5208.5|5215.4|5209.4|5214.5|5208.5|2
1617953830000|2021-04-09 07:37:10|5215|5209|5214.8|5208.8|5215|5209|5214.8|5208.8|4
1617953840000|2021-04-09 07:37:20|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|0
1617953850000|2021-04-09 07:37:30|5215|5209|5215|5209|5215|5209|5215|5209|1
1617953860000|2021-04-09 07:37:40|5215.3|5209.3|5215.6|5209.6|5216|5210|5215.3|5209.3|1
1617953880000|2021-04-09 07:38:00|5215.3|5209.3|5216|5210|5216|5210|5214.8|5208.8|2
1617953890000|2021-04-09 07:38:10|5215.8|5209.8|5216.5|5210.5|5217|5211|5215.8|5209.8|3
1617953900000|2021-04-09 07:38:20|5216|5210|5215.8|5209.8|5216|5210|5215.5|5209.5|4
1617953910000|2021-04-09 07:38:30|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617953920000|2021-04-09 07:38:40|5215.8|5209.8|5216|5210|5216.3|5210.3|5215.5|5209.5|0
1617953930000|2021-04-09 07:38:50|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617953940000|2021-04-09 07:39:00|5215.8|5209.8|5215.5|5209.5|5216|5210|5215.5|5209.5|0
1617953950000|2021-04-09 07:39:10|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|5215.6|5209.6|2
1617953990000|2021-04-09 07:39:50|5215.3|5209.3|5214.5|5208.5|5215.3|5209.3|5214.5|5208.5|4
1617954000000|2021-04-09 07:40:00|||||||||1
1617954010000|2021-04-09 07:40:10|5215|5209|5216|5210|5216|5210|5215|5209|3
1617954020000|2021-04-09 07:40:20|5216.3|5210.3|5216.5|5210.5|5216.5|5210.5|5216.3|5210.3|0
1617954030000|2021-04-09 07:40:30|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|2
1617954040000|2021-04-09 07:40:40|5216.8|5210.8|5217|5211|5217|5211|5216|5210|7
1617954050000|2021-04-09 07:40:50|5216.5|5210.5|5216|5210|5216.5|5210.5|5215.8|5209.8|2
1617954060000|2021-04-09 07:41:00|5215.5|5209.5|5214.5|5208.5|5215.5|5209.5|5214.5|5208.5|0
1617954080000|2021-04-09 07:41:20|5214.8|5208.8|5215|5209|5215|5209|5214.8|5208.8|1
1617954090000|2021-04-09 07:41:30|5214.5|5208.5|5215.8|5209.8|5215.8|5209.8|5214.5|5208.5|2
1617954100000|2021-04-09 07:41:40|5216|5210|5216|5210|5216|5210|5216|5210|0
1617954120000|2021-04-09 07:42:00|5216.3|5210.3|5217|5211|5217.5|5211.5|5216.3|5210.3|2
1617954130000|2021-04-09 07:42:10|5216.5|5210.5|5217.8|5211.8|5218|5212|5216.5|5210.5|1
1617954140000|2021-04-09 07:42:20|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617954150000|2021-04-09 07:42:30|5217.5|5211.5|5218|5212|5218|5212|5216.5|5210.5|1
1617954160000|2021-04-09 07:42:40|5218.3|5212.3|5218.5|5212.5|5219|5213|5218.3|5212.3|2
1617954170000|2021-04-09 07:42:50|5218.8|5212.8|5219|5213|5219.3|5213.3|5218.5|5212.5|2
1617954180000|2021-04-09 07:43:00|5218.8|5212.8|5218.5|5212.5|5218.8|5212.8|5218.5|5212.5|1
1617954190000|2021-04-09 07:43:10|5218.8|5212.8|5219.3|5213.3|5219.8|5213.8|5218.8|5212.8|1
1617954200000|2021-04-09 07:43:20|5219|5213|5219|5213|5219.3|5213.3|5218|5212|2
1617954210000|2021-04-09 07:43:30|5218.5|5212.5|5218.8|5212.8|5218.8|5212.8|5218.5|5212.5|2
1617954220000|2021-04-09 07:43:40|5219|5213|5219|5213|5219|5213|5219|5213|0
1617954230000|2021-04-09 07:43:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|7
1617954240000|2021-04-09 07:44:00|5219|5213|5219.3|5213.3|5219.3|5213.3|5219|5213|3
1617954260000|2021-04-09 07:44:20|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617954270000|2021-04-09 07:44:30|5218.8|5212.8|5218.3|5212.3|5218.8|5212.8|5218.3|5212.3|0
1617954280000|2021-04-09 07:44:40|5218.1|5212.1|5218.1|5212.1|5218.3|5212.3|5218.1|5212.1|0
1617954300000|2021-04-09 07:45:00|5218.3|5212.3|5216.8|5210.8|5218.3|5212.3|5216.8|5210.8|0
1617954310000|2021-04-09 07:45:10|5216.3|5210.3|5215.5|5209.5|5216.3|5210.3|5215.5|5209.5|0
1617954320000|2021-04-09 07:45:20|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|4
1617954330000|2021-04-09 07:45:30|5215|5209|5215.3|5209.3|5215.3|5209.3|5214.5|5208.5|2
1617954340000|2021-04-09 07:45:40|5215.5|5209.5|5215.8|5209.8|5215.8|5209.8|5215.5|5209.5|1
1617954350000|2021-04-09 07:45:50|5216|5210|5216|5210|5216.8|5210.8|5215.6|5209.6|3
1617954360000|2021-04-09 07:46:00|5215.8|5209.8|5216.5|5210.5|5216.5|5210.5|5215.8|5209.8|1
1617954370000|2021-04-09 07:46:10|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617954380000|2021-04-09 07:46:20|5216.6|5210.6|5217|5211|5217|5211|5216.6|5210.6|2
1617954390000|2021-04-09 07:46:30|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617954410000|2021-04-09 07:46:50|5216.3|5210.3|5216.8|5210.8|5217|5211|5216|5210|1
1617954430000|2021-04-09 07:47:10|5216.5|5210.5|5216.8|5210.8|5216.8|5210.8|5216.5|5210.5|0
1617954450000|2021-04-09 07:47:30|5216.5|5210.5|5216.3|5210.3|5216.5|5210.5|5216.1|5210.1|0
1617954470000|2021-04-09 07:47:50|5215.5|5209.5|5216|5210|5216|5210|5215.5|5209.5|2
1617954480000|2021-04-09 07:48:00|5215.8|5209.8|5214.5|5208.5|5215.8|5209.8|5214.5|5208.5|3
1617954490000|2021-04-09 07:48:10|5215.3|5209.3|5215|5209|5215.3|5209.3|5215|5209|2
1617954500000|2021-04-09 07:48:20|5214.7|5208.7|5216|5210|5216.1|5210.1|5214.5|5208.5|4
1617954510000|2021-04-09 07:48:30|5216.8|5210.8|5217.3|5211.3|5217.5|5211.5|5216.8|5210.8|0
1617954520000|2021-04-09 07:48:40|5217|5211|5218.1|5212.1|5218.1|5212.1|5217|5211|6
1617954540000|2021-04-09 07:49:00|5218.3|5212.3|5216.5|5210.5|5218.3|5212.3|5216.5|5210.5|4
1617954550000|2021-04-09 07:49:10|5216|5210|5216|5210|5216|5210|5216|5210|1
1617954560000|2021-04-09 07:49:20|5216.3|5210.3|5216.8|5210.8|5216.8|5210.8|5216.3|5210.3|1
1617954570000|2021-04-09 07:49:30|5217|5211|5217|5211|5217|5211|5217|5211|0
1617954580000|2021-04-09 07:49:40|5216.5|5210.5|5216|5210|5216.5|5210.5|5216|5210|0
1617954600000|2021-04-09 07:50:00|5215.5|5209.5|5215.1|5209.1|5215.5|5209.5|5215.1|5209.1|1
1617954630000|2021-04-09 07:50:30|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|2
1617954640000|2021-04-09 07:50:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|1
1617954650000|2021-04-09 07:50:50|5216.5|5210.5|5216.3|5210.3|5216.5|5210.5|5216.3|5210.3|0
1617954660000|2021-04-09 07:51:00|5216|5210|5216.6|5210.6|5216.6|5210.6|5216|5210|2
1617954670000|2021-04-09 07:51:10|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617954680000|2021-04-09 07:51:20|5217|5211|5217|5211|5217|5211|5217|5211|0
1617954690000|2021-04-09 07:51:30|5216.8|5210.8|5217|5211|5217|5211|5216.8|5210.8|0
1617954700000|2021-04-09 07:51:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617954720000|2021-04-09 07:52:00|5217|5211|5217|5211|5217|5211|5216.8|5210.8|0
1617954730000|2021-04-09 07:52:10|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617954740000|2021-04-09 07:52:20|5216|5210|5216.3|5210.3|5216.8|5210.8|5216|5210|0
1617954750000|2021-04-09 07:52:30|5216.6|5210.6|5216.8|5210.8|5216.8|5210.8|5216.6|5210.6|0
1617954760000|2021-04-09 07:52:40|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617954770000|2021-04-09 07:52:50|5216|5210|5216|5210|5216.3|5210.3|5216|5210|0
1617954780000|2021-04-09 07:53:00|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617954790000|2021-04-09 07:53:10|5216.6|5210.6|5217.3|5211.3|5217.3|5211.3|5216.6|5210.6|2
1617954820000|2021-04-09 07:53:40|5218|5212|5217.8|5211.8|5218|5212|5217.8|5211.8|2
1617954830000|2021-04-09 07:53:50|5217.6|5211.6|5218.6|5212.6|5218.6|5212.6|5217.6|5211.6|2
1617954840000|2021-04-09 07:54:00|5218.3|5212.3|5218|5212|5218.3|5212.3|5218|5212|1
1617954850000|2021-04-09 07:54:10|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617954860000|2021-04-09 07:54:20|5218.1|5212.1|5218.3|5212.3|5218.5|5212.5|5218.1|5212.1|2
1617954870000|2021-04-09 07:54:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617954890000|2021-04-09 07:54:50|5218.8|5212.8|5220.1|5214.1|5220.1|5214.1|5218.8|5212.8|2
1617954900000|2021-04-09 07:55:00|5219.8|5213.8|5219.3|5213.3|5219.8|5213.8|5218.5|5212.5|4
1617954930000|2021-04-09 07:55:30|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617954940000|2021-04-09 07:55:40|5218.6|5212.6|5219.1|5213.1|5219.1|5213.1|5218.6|5212.6|0
1617954950000|2021-04-09 07:55:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5218.7|5212.7|2
1617954990000|2021-04-09 07:56:30|5218.8|5212.8|5218.3|5212.3|5218.8|5212.8|5218.3|5212.3|0
1617955000000|2021-04-09 07:56:40|||||||||1
1617955010000|2021-04-09 07:56:50|5217.8|5211.8|5216.6|5210.6|5217.8|5211.8|5216.6|5210.6|3
1617955030000|2021-04-09 07:57:10|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|1
1617955040000|2021-04-09 07:57:20|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617955050000|2021-04-09 07:57:30|5216.6|5210.6|5216.6|5210.6|5216.8|5210.8|5216.6|5210.6|0
1617955060000|2021-04-09 07:57:40|5216.8|5210.8|5217.6|5211.6|5217.6|5211.6|5216.8|5210.8|1
1617955070000|2021-04-09 07:57:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617955080000|2021-04-09 07:58:00|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617955090000|2021-04-09 07:58:10|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617955100000|2021-04-09 07:58:20|5215.7|5209.7|5215.3|5209.3|5215.7|5209.7|5215.3|5209.3|0
1617955120000|2021-04-09 07:58:40|5215.8|5209.8|5216.3|5210.3|5216.3|5210.3|5215.8|5209.8|2
1617955130000|2021-04-09 07:58:50|5216|5210|5216.6|5210.6|5216.6|5210.6|5215.8|5209.8|1
1617955140000|2021-04-09 07:59:00|5216.3|5210.3|5216.8|5210.8|5216.8|5210.8|5216.1|5210.1|2
1617955150000|2021-04-09 07:59:10|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617955160000|2021-04-09 07:59:20|5216|5210|5215.8|5209.8|5216|5210|5215.8|5209.8|1
1617955170000|2021-04-09 07:59:30|5216|5210|5215.8|5209.8|5216|5210|5215.8|5209.8|0
1617955200000|2021-04-09 08:00:00|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617955210000|2021-04-09 08:00:10|5215.5|5209.5|5215.5|5209.5|5215.8|5209.8|5215.5|5209.5|3
1617955230000|2021-04-09 08:00:30|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617955250000|2021-04-09 08:00:50|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5215.3|5209.3|1
1617955260000|2021-04-09 08:01:00|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617955280000|2021-04-09 08:01:20|5216|5210|5216.3|5210.3|5216.3|5210.3|5216|5210|0
1617955290000|2021-04-09 08:01:30|5217|5211|5216.5|5210.5|5217|5211|5216.5|5210.5|2
1617955300000|2021-04-09 08:01:40|5216.3|5210.3|5216.5|5210.5|5216.5|5210.5|5216.3|5210.3|1
1617955320000|2021-04-09 08:02:00|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|1
1617955330000|2021-04-09 08:02:10|5216|5210|5216|5210|5216|5210|5216|5210|0
1617955340000|2021-04-09 08:02:20|5215|5209|5215|5209|5215|5209|5215|5209|3
1617955350000|2021-04-09 08:02:30|5214.8|5208.8|5214.5|5208.5|5214.8|5208.8|5214.5|5208.5|1
1617955360000|2021-04-09 08:02:40|||||||||2
1617955370000|2021-04-09 08:02:50|5213.8|5207.8|5213|5207|5213.8|5207.8|5213|5207|15
1617955380000|2021-04-09 08:03:00|||||||||5
1617955410000|2021-04-09 08:03:30|5213.3|5207.3|5213.5|5207.5|5213.5|5207.5|5213.3|5207.3|3
1617955420000|2021-04-09 08:03:40|5213.8|5207.8|5214|5208|5214|5208|5213.5|5207.5|1
1617955430000|2021-04-09 08:03:50|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|1
1617955440000|2021-04-09 08:04:00|5214.8|5208.8|5214.3|5208.3|5214.8|5208.8|5214.3|5208.3|0
1617955450000|2021-04-09 08:04:10|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|4
1617955460000|2021-04-09 08:04:20|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5215|5209|0
1617955480000|2021-04-09 08:04:40|5216|5210|5215.5|5209.5|5216|5210|5215.5|5209.5|0
1617955500000|2021-04-09 08:05:00|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5214.8|5208.8|2
1617955510000|2021-04-09 08:05:10|5215|5209|5214.5|5208.5|5215|5209|5214.5|5208.5|0
1617955560000|2021-04-09 08:06:00|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|2
1617955570000|2021-04-09 08:06:10|5214|5208|5214|5208|5214|5208|5214|5208|0
1617955580000|2021-04-09 08:06:20|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|2
1617955590000|2021-04-09 08:06:30|5214.8|5208.8|5214|5208|5215.5|5209.5|5214|5208|1
1617955600000|2021-04-09 08:06:40|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|0
1617955610000|2021-04-09 08:06:50|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5215.3|5209.3|2
1617955620000|2021-04-09 08:07:00|5215.8|5209.8|5215.5|5209.5|5215.8|5209.8|5215.5|5209.5|0
1617955630000|2021-04-09 08:07:10|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617955640000|2021-04-09 08:07:20|5215.5|5209.5|5215.3|5209.3|5215.5|5209.5|5215.3|5209.3|0
1617955650000|2021-04-09 08:07:30|5214.7|5208.7|5215.3|5209.3|5215.3|5209.3|5214.3|5208.3|1
1617955670000|2021-04-09 08:07:50|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|2
1617955680000|2021-04-09 08:08:00|5214.3|5208.3|5214|5208|5214.3|5208.3|5214|5208|1
1617955690000|2021-04-09 08:08:10|5214.5|5208.5|5214.8|5208.8|5214.8|5208.8|5214.5|5208.5|1
1617955700000|2021-04-09 08:08:20|5214.5|5208.5|5214.3|5208.3|5214.5|5208.5|5214.3|5208.3|0
1617955720000|2021-04-09 08:08:40|5216.3|5210.3|5216|5210|5216.3|5210.3|5216|5210|4
1617955730000|2021-04-09 08:08:50|5216.3|5210.3|5216.5|5210.5|5216.7|5210.7|5216|5210|0
1617955740000|2021-04-09 08:09:00|5216.8|5210.8|5215.5|5209.5|5217|5211|5215.5|5209.5|0
1617955750000|2021-04-09 08:09:10|5216.3|5210.3|5216.5|5210.5|5216.5|5210.5|5216.3|5210.3|2
1617955770000|2021-04-09 08:09:30|5216|5210|5216|5210|5216|5210|5216|5210|0
1617955790000|2021-04-09 08:09:50|5216.3|5210.3|5217.3|5211.3|5217.3|5211.3|5216.3|5210.3|2
1617955800000|2021-04-09 08:10:00|5216.8|5210.8|5216|5210|5217.3|5211.3|5216|5210|0
1617955810000|2021-04-09 08:10:10|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617955820000|2021-04-09 08:10:20|||||||||1
1617955830000|2021-04-09 08:10:30|5216|5210|5216|5210|5216|5210|5216|5210|3
1617955840000|2021-04-09 08:10:40|5215.7|5209.7|5215.5|5209.5|5215.7|5209.7|5215.5|5209.5|0
1617955850000|2021-04-09 08:10:50|5215|5209|5214.5|5208.5|5215|5209|5214.5|5208.5|1
1617955860000|2021-04-09 08:11:00|5213.5|5207.5|5215|5209|5215|5209|5213.5|5207.5|3
1617955870000|2021-04-09 08:11:10|5215.2|5209.2|5215|5209|5215.2|5209.2|5215|5209|1
1617955890000|2021-04-09 08:11:30|5214.5|5208.5|5215|5209|5215|5209|5214.5|5208.5|1
1617955920000|2021-04-09 08:12:00|5214.7|5208.7|5216|5210|5216|5210|5214.5|5208.5|8
1617955930000|2021-04-09 08:12:10|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1617955940000|2021-04-09 08:12:20|5216.2|5210.2|5215.7|5209.7|5216.2|5210.2|5215.5|5209.5|1
1617955950000|2021-04-09 08:12:30|5216|5210|5216|5210|5216|5210|5214.5|5208.5|2
1617955960000|2021-04-09 08:12:40|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617955970000|2021-04-09 08:12:50|5215|5209|5215|5209|5215|5209|5215|5209|0
1617955980000|2021-04-09 08:13:00|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|1
1617955990000|2021-04-09 08:13:10|5214.7|5208.7|5214.5|5208.5|5215|5209|5214.5|5208.5|0
1617956030000|2021-04-09 08:13:50|5214.7|5208.7|5216|5210|5216|5210|5214.7|5208.7|6
1617956040000|2021-04-09 08:14:00|5215.7|5209.7|5215|5209|5215.7|5209.7|5215|5209|1
1617956060000|2021-04-09 08:14:20|5215.2|5209.2|5215|5209|5215.5|5209.5|5215|5209|0
1617956080000|2021-04-09 08:14:40|5215.2|5209.2|5215.2|5209.2|5215.5|5209.5|5215|5209|0
1617956090000|2021-04-09 08:14:50|5216|5210|5216|5210|5217|5211|5216|5210|5
1617956100000|2021-04-09 08:15:00|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617956110000|2021-04-09 08:15:10|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617956120000|2021-04-09 08:15:20|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|0
1617956140000|2021-04-09 08:15:40|5216.5|5210.5|5216|5210|5216.5|5210.5|5216|5210|3
1617956150000|2021-04-09 08:15:50|5216.2|5210.2|5216.2|5210.2|5216.5|5210.5|5216.2|5210.2|0
1617956160000|2021-04-09 08:16:00|5216|5210|5214.5|5208.5|5216|5210|5214.5|5208.5|1
1617956190000|2021-04-09 08:16:30|5215.7|5209.7|5215.5|5209.5|5216|5210|5215.5|5209.5|5
1617956220000|2021-04-09 08:17:00|5215|5209|5215|5209|5215|5209|5215|5209|3
1617956230000|2021-04-09 08:17:10|5214.5|5208.5|5215|5209|5215|5209|5214.5|5208.5|4
1617956240000|2021-04-09 08:17:20|5215.2|5209.2|5215|5209|5215.5|5209.5|5215|5209|0
1617956250000|2021-04-09 08:17:30|5215.2|5209.2|5214.5|5208.5|5215.5|5209.5|5214.5|5208.5|0
1617956280000|2021-04-09 08:18:00|5214|5208|5213.5|5207.5|5214|5208|5213.5|5207.5|8
1617956290000|2021-04-09 08:18:10|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|9
1617956310000|2021-04-09 08:18:30|||||||||1
1617956350000|2021-04-09 08:19:10|||||||||3
1617956360000|2021-04-09 08:19:20|5213.7|5207.7|5215|5209|5215|5209|5213.7|5207.7|8
1617956380000|2021-04-09 08:19:40|5214.7|5208.7|5215|5209|5215|5209|5214.7|5208.7|0
1617956390000|2021-04-09 08:19:50|5215.2|5209.2|5215|5209|5215.2|5209.2|5215|5209|5
1617956400000|2021-04-09 08:20:00|5214|5208|5214|5208|5214.5|5208.5|5214|5208|1
1617956420000|2021-04-09 08:20:20|5213.7|5207.7|5213.5|5207.5|5213.7|5207.7|5213.5|5207.5|0
1617956430000|2021-04-09 08:20:30|5214.2|5208.2|5215|5209|5215|5209|5214|5208|3
1617956450000|2021-04-09 08:20:50|5214.5|5208.5|5213.5|5207.5|5214.5|5208.5|5213.5|5207.5|0
1617956460000|2021-04-09 08:21:00|5214|5208|5214|5208|5214|5208|5214|5208|1
1617956470000|2021-04-09 08:21:10|5214.5|5208.5|5214|5208|5214.5|5208.5|5214|5208|0
1617956480000|2021-04-09 08:21:20|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|0
1617956490000|2021-04-09 08:21:30|5214.5|5208.5|5214|5208|5214.5|5208.5|5214|5208|2
1617956500000|2021-04-09 08:21:40|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|0
1617956510000|2021-04-09 08:21:50|5214|5208|5214|5208|5214|5208|5214|5208|1
1617956520000|2021-04-09 08:22:00|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.2|5207.2|7
1617956530000|2021-04-09 08:22:10|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617956550000|2021-04-09 08:22:30|5213.5|5207.5|5213.2|5207.2|5213.5|5207.5|5213.2|5207.2|0
1617956580000|2021-04-09 08:23:00|5213|5207|5213|5207|5213|5207|5213|5207|4
1617956590000|2021-04-09 08:23:10|5213.2|5207.2|5213.9|5207.9|5213.9|5207.9|5213.2|5207.2|2
1617956600000|2021-04-09 08:23:20|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|1
1617956620000|2021-04-09 08:23:40|5214.2|5208.2|5214.9|5208.9|5214.9|5208.9|5214.2|5208.2|1
1617956640000|2021-04-09 08:24:00|5214.4|5208.4|5214.9|5208.9|5214.9|5208.9|5214.4|5208.4|2
1617956660000|2021-04-09 08:24:20|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1617956680000|2021-04-09 08:24:40|5215.2|5209.2|5214.9|5208.9|5215.2|5209.2|5214.9|5208.9|1
1617956690000|2021-04-09 08:24:50|5215.4|5209.4|5214.4|5208.4|5215.9|5209.9|5214.4|5208.4|3
1617956710000|2021-04-09 08:25:10|||||||||1
1617956720000|2021-04-09 08:25:20|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|16
1617956730000|2021-04-09 08:25:30|5215.2|5209.2|5214.9|5208.9|5215.2|5209.2|5214.9|5208.9|0
1617956750000|2021-04-09 08:25:50|5214.7|5208.7|5214.9|5208.9|5214.9|5208.9|5214.4|5208.4|1
1617956790000|2021-04-09 08:26:30|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|0
1617956810000|2021-04-09 08:26:50|||||||||1
1617956840000|2021-04-09 08:27:20|5215.4|5209.4|5214.9|5208.9|5216.4|5210.4|5214.9|5208.9|2
1617956850000|2021-04-09 08:27:30|5214.7|5208.7|5214.4|5208.4|5214.7|5208.7|5214.4|5208.4|0
1617956860000|2021-04-09 08:27:40|5215.4|5209.4|5214.9|5208.9|5215.4|5209.4|5214.9|5208.9|1
1617956890000|2021-04-09 08:28:10|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1617956900000|2021-04-09 08:28:20|5215.2|5209.2|5214.4|5208.4|5215.2|5209.2|5214.4|5208.4|0
1617956930000|2021-04-09 08:28:50|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|1
1617956940000|2021-04-09 08:29:00|5213|5207|5212.4|5206.4|5213|5207|5212.4|5206.4|24
1617956950000|2021-04-09 08:29:10|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|2
1617956960000|2021-04-09 08:29:20|||||||||1
1617956970000|2021-04-09 08:29:30|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|8
1617956980000|2021-04-09 08:29:40|5212.6|5206.6|5212.4|5206.4|5212.9|5206.9|5212.4|5206.4|0
1617956990000|2021-04-09 08:29:50|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617957000000|2021-04-09 08:30:00|5212.4|5206.4|5211.9|5205.9|5212.4|5206.4|5211.8|5205.8|1
1617957010000|2021-04-09 08:30:10|5211.6|5205.6|5211.8|5205.8|5211.8|5205.8|5211.6|5205.6|4
1617957020000|2021-04-09 08:30:20|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617957040000|2021-04-09 08:30:40|5211.6|5205.6|5211.8|5205.8|5212.1|5206.1|5211.6|5205.6|1
1617957050000|2021-04-09 08:30:50|5212.1|5206.1|5212.3|5206.3|5212.3|5206.3|5211.3|5205.3|1
1617957080000|2021-04-09 08:31:20|5212.1|5206.1|5211.8|5205.8|5212.1|5206.1|5211.8|5205.8|1
1617957090000|2021-04-09 08:31:30|5212.1|5206.1|5212.3|5206.3|5212.3|5206.3|5212.1|5206.1|0
1617957100000|2021-04-09 08:31:40|5212.6|5206.6|5212.8|5206.8|5212.8|5206.8|5212.6|5206.6|2
1617957130000|2021-04-09 08:32:10|5213.1|5207.1|5213.1|5207.1|5213.3|5207.3|5212.8|5206.8|0
1617957140000|2021-04-09 08:32:20|5212.8|5206.8|5214.3|5208.3|5214.3|5208.3|5212.8|5206.8|2
1617957150000|2021-04-09 08:32:30|5215.1|5209.1|5215.3|5209.3|5215.3|5209.3|5214.8|5208.8|7
1617957160000|2021-04-09 08:32:40|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|1
1617957170000|2021-04-09 08:32:50|5216.1|5210.1|5215.8|5209.8|5216.3|5210.3|5215.3|5209.3|1
1617957180000|2021-04-09 08:33:00|5215.3|5209.3|5214.8|5208.8|5215.3|5209.3|5214.8|5208.8|0
1617957200000|2021-04-09 08:33:20|5216.3|5210.3|5215.8|5209.8|5216.3|5210.3|5215.8|5209.8|0
1617957210000|2021-04-09 08:33:30|5215.6|5209.6|5215.3|5209.3|5215.6|5209.6|5214.8|5208.8|4
1617957220000|2021-04-09 08:33:40|5214.8|5208.8|5215.8|5209.8|5215.8|5209.8|5214.8|5208.8|1
1617957290000|2021-04-09 08:34:50|5215.5|5209.5|5215.3|5209.3|5215.5|5209.5|5215.3|5209.3|2
1617957300000|2021-04-09 08:35:00|5215|5209|5215.8|5209.8|5215.8|5209.8|5214.8|5208.8|1
1617957310000|2021-04-09 08:35:10|5215|5209|5215|5209|5215|5209|5215|5209|0
1617957320000|2021-04-09 08:35:20|5214.8|5208.8|5214.8|5208.8|5215|5209|5214.8|5208.8|0
1617957330000|2021-04-09 08:35:30|5215|5209|5215|5209|5215|5209|5214.5|5208.5|2
1617957340000|2021-04-09 08:35:40|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|1
1617957350000|2021-04-09 08:35:50|5214.8|5208.8|5215.3|5209.3|5215.3|5209.3|5214.5|5208.5|1
1617957360000|2021-04-09 08:36:00|5214.8|5208.8|5216.5|5210.5|5216.5|5210.5|5214.8|5208.8|2
1617957370000|2021-04-09 08:36:10|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617957390000|2021-04-09 08:36:30|5216|5210|5216.3|5210.3|5216.3|5210.3|5216|5210|0
1617957400000|2021-04-09 08:36:40|5216|5210|5216.3|5210.3|5216.3|5210.3|5216|5210|0
1617957420000|2021-04-09 08:37:00|5215.8|5209.8|5216|5210|5216.3|5210.3|5215.8|5209.8|1
1617957430000|2021-04-09 08:37:10|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5215.8|5209.8|0
1617957450000|2021-04-09 08:37:30|5216.5|5210.5|5216.3|5210.3|5216.5|5210.5|5216.3|5210.3|1
1617957480000|2021-04-09 08:38:00|5215.8|5209.8|5215.3|5209.3|5216.3|5210.3|5215.3|5209.3|0
1617957490000|2021-04-09 08:38:10|5215.8|5209.8|5216.3|5210.3|5216.3|5210.3|5215.8|5209.8|1
1617957510000|2021-04-09 08:38:30|5216.5|5210.5|5217|5211|5217.3|5211.3|5216.5|5210.5|2
1617957520000|2021-04-09 08:38:40|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1617957560000|2021-04-09 08:39:20|5217.5|5211.5|5217.3|5211.3|5217.5|5211.5|5217.3|5211.3|1
1617957580000|2021-04-09 08:39:40|5217.8|5211.8|5220.5|5214.5|5221|5215|5217.8|5211.8|8
1617957590000|2021-04-09 08:39:50|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1617957600000|2021-04-09 08:40:00|5220.5|5214.5|5220.3|5214.3|5220.5|5214.5|5220|5214|1
1617957610000|2021-04-09 08:40:10|5220|5214|5219.5|5213.5|5220|5214|5219.5|5213.5|0
1617957630000|2021-04-09 08:40:30|5220.3|5214.3|5219.5|5213.5|5220.3|5214.3|5219.5|5213.5|0
1617957640000|2021-04-09 08:40:40|5220.5|5214.5|5219.5|5213.5|5220.5|5214.5|5219.5|5213.5|0
1617957670000|2021-04-09 08:41:10|5219.3|5213.3|5218|5212|5219.3|5213.3|5218|5212|0
1617957680000|2021-04-09 08:41:20|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|0
1617957740000|2021-04-09 08:42:20|5216.8|5210.8|5216.3|5210.3|5216.8|5210.8|5216.3|5210.3|1
1617957770000|2021-04-09 08:42:50|5216.8|5210.8|5217.3|5211.3|5217.3|5211.3|5216.8|5210.8|2
1617957780000|2021-04-09 08:43:00|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617957790000|2021-04-09 08:43:10|||||||||1
1617957800000|2021-04-09 08:43:20|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|1
1617957810000|2021-04-09 08:43:30|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|1
1617957820000|2021-04-09 08:43:40|5215|5209|5215|5209|5215|5209|5215|5209|0
1617957830000|2021-04-09 08:43:50|5215.3|5209.3|5215.3|5209.3|5215.7|5209.7|5215.3|5209.3|0
1617957850000|2021-04-09 08:44:10|5215|5209|5215|5209|5215|5209|5215|5209|1
1617957860000|2021-04-09 08:44:20|5216.2|5210.2|5216|5210|5216.2|5210.2|5216|5210|1
1617957900000|2021-04-09 08:45:00|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1617957920000|2021-04-09 08:45:20|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|2
1617957930000|2021-04-09 08:45:30|5217.4|5211.4|5216.7|5210.7|5217.4|5211.4|5216.7|5210.7|2
1617957940000|2021-04-09 08:45:40|5216.4|5210.4|5217.2|5211.2|5217.2|5211.2|5216.4|5210.4|1
1617957950000|2021-04-09 08:45:50|5217|5211|5216.7|5210.7|5217|5211|5216.7|5210.7|0
1617957960000|2021-04-09 08:46:00|5214.7|5208.7|5213.2|5207.2|5214.7|5208.7|5213.2|5207.2|10
1617957970000|2021-04-09 08:46:10|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|1
1617957990000|2021-04-09 08:46:30|5213.4|5207.4|5213.2|5207.2|5213.4|5207.4|5213.2|5207.2|4
1617958000000|2021-04-09 08:46:40|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|1
1617958010000|2021-04-09 08:46:50|5213.5|5207.5|5213.7|5207.7|5213.7|5207.7|5213.5|5207.5|0
1617958020000|2021-04-09 08:47:00|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1617958030000|2021-04-09 08:47:10|5213.7|5207.7|5214.2|5208.2|5214.2|5208.2|5213.7|5207.7|2
1617958040000|2021-04-09 08:47:20|5213.9|5207.9|5214|5208|5214|5208|5213.9|5207.9|0
1617958050000|2021-04-09 08:47:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|1
1617958070000|2021-04-09 08:47:50|5213.2|5207.2|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|0
1617958080000|2021-04-09 08:48:00|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|8
1617958110000|2021-04-09 08:48:30|5212.9|5206.9|5213.1|5207.1|5213.1|5207.1|5212.9|5206.9|2
1617958130000|2021-04-09 08:48:50|5213.4|5207.4|5212.9|5206.9|5213.6|5207.6|5212.9|5206.9|2
1617958140000|2021-04-09 08:49:00|5212.6|5206.6|5212.9|5206.9|5213.1|5207.1|5212.4|5206.4|0
1617958170000|2021-04-09 08:49:30|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|0
1617958180000|2021-04-09 08:49:40|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617958190000|2021-04-09 08:49:50|5212.9|5206.9|5212.9|5206.9|5213.6|5207.6|5212.6|5206.6|2
1617958200000|2021-04-09 08:50:00|5212.6|5206.6|5212.1|5206.1|5212.6|5206.6|5212.1|5206.1|2
1617958210000|2021-04-09 08:50:10|5212|5206|5212.3|5206.3|5212.3|5206.3|5212|5206|3
1617958220000|2021-04-09 08:50:20|5212|5206|5211.8|5205.8|5212|5206|5211.8|5205.8|0
1617958230000|2021-04-09 08:50:30|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|1
1617958260000|2021-04-09 08:51:00|5211|5205|5211|5205|5211|5205|5211|5205|13
1617958270000|2021-04-09 08:51:10|||||||||5
1617958280000|2021-04-09 08:51:20|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|0
1617958300000|2021-04-09 08:51:40|5211|5205|5211|5205|5211|5205|5211|5205|2
1617958310000|2021-04-09 08:51:50|||||||||2
1617958320000|2021-04-09 08:52:00|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|16
1617958380000|2021-04-09 08:53:00|5211|5205|5211|5205|5211|5205|5211|5205|2
1617958420000|2021-04-09 08:53:40|||||||||1
1617958430000|2021-04-09 08:53:50|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.3|5205.3|2
1617958440000|2021-04-09 08:54:00|5212.3|5206.3|5211|5205|5212.3|5206.3|5211|5205|2
1617958480000|2021-04-09 08:54:40|||||||||2
1617958490000|2021-04-09 08:54:50|||||||||2
1617958500000|2021-04-09 08:55:00|5210.4|5204.4|5210.4|5204.4|5210.7|5204.7|5210.4|5204.4|6
1617958540000|2021-04-09 08:55:40|||||||||1
1617958550000|2021-04-09 08:55:50|||||||||2
1617958560000|2021-04-09 08:56:00|||||||||3
1617958570000|2021-04-09 08:56:10|||||||||2
1617958610000|2021-04-09 08:56:50|||||||||1
1617958620000|2021-04-09 08:57:00|||||||||1
1617958630000|2021-04-09 08:57:10|5210.7|5204.7|5211.4|5205.4|5211.4|5205.4|5210.7|5204.7|1
1617958640000|2021-04-09 08:57:20|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|0
1617958650000|2021-04-09 08:57:30|5210.9|5204.9|5210.4|5204.4|5211.4|5205.4|5210.4|5204.4|2
1617958660000|2021-04-09 08:57:40|5211|5205|5210.9|5204.9|5211|5205|5210.9|5204.9|1
1617958670000|2021-04-09 08:57:50|5211.4|5205.4|5211.5|5205.5|5212.2|5206.2|5210.9|5204.9|1
1617958680000|2021-04-09 08:58:00|5211.7|5205.7|5211.2|5205.2|5211.7|5205.7|5211.2|5205.2|0
1617958690000|2021-04-09 08:58:10|5211.4|5205.4|5211.7|5205.7|5211.7|5205.7|5211.4|5205.4|0
1617958700000|2021-04-09 08:58:20|5211|5205|5211.7|5205.7|5211.7|5205.7|5211|5205|3
1617958710000|2021-04-09 08:58:30|5212|5206|5212|5206|5212|5206|5212|5206|1
1617958720000|2021-04-09 08:58:40|5211.7|5205.7|5211.5|5205.5|5211.7|5205.7|5211.5|5205.5|0
1617958750000|2021-04-09 08:59:10|5211.7|5205.7|5211.5|5205.5|5211.7|5205.7|5211.5|5205.5|1
1617958790000|2021-04-09 08:59:50|5211.9|5205.9|5210.9|5204.9|5211.9|5205.9|5210.9|5204.9|2
1617958800000|2021-04-09 09:00:00|5211.2|5205.2|5210.9|5204.9|5211.2|5205.2|5210.9|5204.9|1
1617958810000|2021-04-09 09:00:10|5210.7|5204.7|5210.4|5204.4|5210.7|5204.7|5210.4|5204.4|1
1617958820000|2021-04-09 09:00:20|5209.5|5203.5|5208.9|5202.9|5209.5|5203.5|5208.9|5202.9|1
1617958830000|2021-04-09 09:00:30|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617958850000|2021-04-09 09:00:50|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|1
1617958860000|2021-04-09 09:01:00|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617958870000|2021-04-09 09:01:10|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1617958880000|2021-04-09 09:01:20|5208|5202|5208|5202|5208|5202|5208|5202|0
1617958890000|2021-04-09 09:01:30|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|1
1617958900000|2021-04-09 09:01:40|5208|5202|5208.7|5202.7|5208.7|5202.7|5208|5202|0
1617958910000|2021-04-09 09:01:50|||||||||1
1617958920000|2021-04-09 09:02:00|5208.9|5202.9|5208.4|5202.4|5208.9|5202.9|5208.4|5202.4|1
1617958940000|2021-04-09 09:02:20|5208.9|5202.9|5209|5203|5209|5203|5208.2|5202.2|8
1617958950000|2021-04-09 09:02:30|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|19
1617958960000|2021-04-09 09:02:40|||||||||5
1617958980000|2021-04-09 09:03:00|||||||||5
1617958990000|2021-04-09 09:03:10|5209|5203|5209|5203|5209|5203|5209|5203|2
1617959010000|2021-04-09 09:03:30|5209.3|5203.3|5209.8|5203.8|5209.8|5203.8|5209.3|5203.3|1
1617959020000|2021-04-09 09:03:40|5210|5204|5210|5204|5210|5204|5210|5204|0
1617959040000|2021-04-09 09:04:00|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|1
1617959050000|2021-04-09 09:04:10|5211.8|5205.8|5212.6|5206.6|5213.1|5207.1|5211.8|5205.8|1
1617959060000|2021-04-09 09:04:20|||||||||1
1617959070000|2021-04-09 09:04:30|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1617959090000|2021-04-09 09:04:50|||||||||1
1617959100000|2021-04-09 09:05:00|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|1
1617959110000|2021-04-09 09:05:10|||||||||1
1617959150000|2021-04-09 09:05:50|5211.3|5205.3|5211.3|5205.3|5211.5|5205.5|5211.3|5205.3|2
1617959160000|2021-04-09 09:06:00|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617959180000|2021-04-09 09:06:20|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|0
1617959210000|2021-04-09 09:06:50|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|5211.3|5205.3|1
1617959220000|2021-04-09 09:07:00|||||||||2
1617959250000|2021-04-09 09:07:30|||||||||1
1617959260000|2021-04-09 09:07:40|5214.1|5208.1|5213.7|5207.7|5214.1|5208.1|5213.4|5207.4|21
1617959270000|2021-04-09 09:07:50|5213.4|5207.4|5213.4|5207.4|5213.9|5207.9|5213.4|5207.4|0
1617959280000|2021-04-09 09:08:00|5214.1|5208.1|5213.4|5207.4|5214.1|5208.1|5213.4|5207.4|1
1617959310000|2021-04-09 09:08:30|5213.1|5207.1|5212.9|5206.9|5213.1|5207.1|5212.9|5206.9|0
1617959320000|2021-04-09 09:08:40|5213.1|5207.1|5213.3|5207.3|5213.6|5207.6|5213.1|5207.1|0
1617959330000|2021-04-09 09:08:50|5213.1|5207.1|5212.1|5206.1|5213.1|5207.1|5212.1|5206.1|2
1617959340000|2021-04-09 09:09:00|5212.6|5206.6|5212.1|5206.1|5212.8|5206.8|5211.8|5205.8|1
1617959350000|2021-04-09 09:09:10|5212.6|5206.6|5211.6|5205.6|5212.6|5206.6|5211.6|5205.6|0
1617959360000|2021-04-09 09:09:20|5211.3|5205.3|5209.8|5203.8|5211.3|5205.3|5209.8|5203.8|0
1617959370000|2021-04-09 09:09:30|5210|5204|5211.4|5205.4|5211.4|5205.4|5209.9|5203.9|7
1617959380000|2021-04-09 09:09:40|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1617959390000|2021-04-09 09:09:50|5211.7|5205.7|5211.7|5205.7|5212.2|5206.2|5211.7|5205.7|1
1617959420000|2021-04-09 09:10:20|5212.2|5206.2|5212|5206|5212.2|5206.2|5212|5206|0
1617959430000|2021-04-09 09:10:30|5211.4|5205.4|5211.7|5205.7|5211.7|5205.7|5211.4|5205.4|0
1617959440000|2021-04-09 09:10:40|5212|5206|5213.2|5207.2|5213.2|5207.2|5212|5206|5
1617959460000|2021-04-09 09:11:00|5212.7|5206.7|5212.2|5206.2|5212.7|5206.7|5212.2|5206.2|0
1617959490000|2021-04-09 09:11:30|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617959500000|2021-04-09 09:11:40|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|2
1617959510000|2021-04-09 09:11:50|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|1
1617959520000|2021-04-09 09:12:00|||||||||1
1617959530000|2021-04-09 09:12:10|5211.7|5205.7|5211.2|5205.2|5211.7|5205.7|5211.2|5205.2|0
1617959540000|2021-04-09 09:12:20|5210.7|5204.7|5211.7|5205.7|5211.7|5205.7|5210.7|5204.7|1
1617959550000|2021-04-09 09:12:30|5212.2|5206.2|5212.7|5206.7|5212.7|5206.7|5212.2|5206.2|2
1617959570000|2021-04-09 09:12:50|5212.9|5206.9|5213.2|5207.2|5213.2|5207.2|5212.9|5206.9|1
1617959600000|2021-04-09 09:13:20|5212.9|5206.9|5213.2|5207.2|5213.7|5207.7|5212.9|5206.9|1
1617959620000|2021-04-09 09:13:40|5213.5|5207.5|5213.7|5207.7|5213.7|5207.7|5213.5|5207.5|0
1617959630000|2021-04-09 09:13:50|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5
1617959640000|2021-04-09 09:14:00|||||||||1
1617959660000|2021-04-09 09:14:20|5215.7|5209.7|5216.2|5210.2|5216.2|5210.2|5215.7|5209.7|6
1617959680000|2021-04-09 09:14:40|5216.5|5210.5|5216.2|5210.2|5216.5|5210.5|5215.2|5209.2|1
1617959700000|2021-04-09 09:15:00|5215.7|5209.7|5215.2|5209.2|5215.7|5209.7|5215.2|5209.2|2
1617959710000|2021-04-09 09:15:10|5214.7|5208.7|5215|5209|5215|5209|5214.7|5208.7|2
1617959730000|2021-04-09 09:15:30|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|0
1617959750000|2021-04-09 09:15:50|5215|5209|5214.7|5208.7|5215|5209|5214.7|5208.7|2
1617959760000|2021-04-09 09:16:00|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|1
1617959770000|2021-04-09 09:16:10|5213.9|5207.9|5213.6|5207.6|5214.1|5208.1|5213.6|5207.6|0
1617959780000|2021-04-09 09:16:20|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|4
1617959790000|2021-04-09 09:16:30|||||||||2
1617959810000|2021-04-09 09:16:50|||||||||2
1617959820000|2021-04-09 09:17:00|5213|5207|5213|5207|5213|5207|5213|5207|0
1617959830000|2021-04-09 09:17:10|5212.8|5206.8|5213|5207|5213|5207|5212.8|5206.8|1
1617959840000|2021-04-09 09:17:20|5212.3|5206.3|5212|5206|5212.3|5206.3|5212|5206|1
1617959850000|2021-04-09 09:17:30|5211.8|5205.8|5210.8|5204.8|5211.8|5205.8|5210.3|5204.3|2
1617959900000|2021-04-09 09:18:20|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|0
1617959910000|2021-04-09 09:18:30|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|1
1617959920000|2021-04-09 09:18:40|5210|5204|5209.5|5203.5|5210|5204|5209.5|5203.5|1
1617959930000|2021-04-09 09:18:50|||||||||1
1617959940000|2021-04-09 09:19:00|5209.8|5203.8|5209.5|5203.5|5209.8|5203.8|5209.5|5203.5|1
1617959990000|2021-04-09 09:19:50|||||||||1
1617960030000|2021-04-09 09:20:30|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|0
1617960050000|2021-04-09 09:20:50|||||||||2
1617960060000|2021-04-09 09:21:00|5209|5203|5208.5|5202.5|5209|5203|5208.5|5202.5|1
1617960110000|2021-04-09 09:21:50|5209.2|5203.2|5209|5203|5209.2|5203.2|5209|5203|3
1617960120000|2021-04-09 09:22:00|5209.2|5203.2|5209|5203|5209.2|5203.2|5209|5203|0
1617960170000|2021-04-09 09:22:50|||||||||2
1617960180000|2021-04-09 09:23:00|||||||||4
1617960200000|2021-04-09 09:23:20|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617960210000|2021-04-09 09:23:30|||||||||2
1617960230000|2021-04-09 09:23:50|5209|5203|5209|5203|5209|5203|5209|5203|2
1617960240000|2021-04-09 09:24:00|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617960250000|2021-04-09 09:24:10|5209.7|5203.7|5210|5204|5210|5204|5209.7|5203.7|2
1617960270000|2021-04-09 09:24:30|5210.2|5204.2|5210|5204|5210.2|5204.2|5210|5204|1
1617960310000|2021-04-09 09:25:10|5210.2|5204.2|5210|5204|5210.2|5204.2|5210|5204|1
1617960340000|2021-04-09 09:25:40|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|7
1617960350000|2021-04-09 09:25:50|5208.4|5202.4|5208.4|5202.4|5208.7|5202.7|5208.4|5202.4|3
1617960360000|2021-04-09 09:26:00|5208.7|5202.7|5210|5204|5210|5204|5208.4|5202.4|9
1617960380000|2021-04-09 09:26:20|5210.5|5204.5|5210.7|5204.7|5210.7|5204.7|5210.5|5204.5|1
1617960390000|2021-04-09 09:26:30|5211.5|5205.5|5211.4|5205.4|5211.5|5205.5|5211|5205|2
1617960400000|2021-04-09 09:26:40|5211.2|5205.2|5211.4|5205.4|5211.4|5205.4|5211.2|5205.2|0
1617960420000|2021-04-09 09:27:00|5211.9|5205.9|5212.2|5206.2|5212.2|5206.2|5211.9|5205.9|3
1617960430000|2021-04-09 09:27:10|5211.9|5205.9|5212.2|5206.2|5212.2|5206.2|5211.7|5205.7|0
1617960450000|2021-04-09 09:27:30|5211.7|5205.7|5212.2|5206.2|5212.2|5206.2|5211.7|5205.7|0
1617960460000|2021-04-09 09:27:40|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617960470000|2021-04-09 09:27:50|5212.4|5206.4|5212.9|5206.9|5212.9|5206.9|5212.4|5206.4|0
1617960480000|2021-04-09 09:28:00|5213.9|5207.9|5213.4|5207.4|5213.9|5207.9|5213.2|5207.2|2
1617960500000|2021-04-09 09:28:20|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|1
1617960510000|2021-04-09 09:28:30|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|0
1617960520000|2021-04-09 09:28:40|5213.4|5207.4|5212.1|5206.1|5213.4|5207.4|5212.1|5206.1|1
1617960550000|2021-04-09 09:29:10|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|0
1617960560000|2021-04-09 09:29:20|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|2
1617960570000|2021-04-09 09:29:30|5212.9|5206.9|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|1
1617960580000|2021-04-09 09:29:40|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|2
1617960590000|2021-04-09 09:29:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617960600000|2021-04-09 09:30:00|5217.4|5211.4|5216.9|5210.9|5217.4|5211.4|5215.5|5209.5|13
1617960610000|2021-04-09 09:30:10|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5217.1|5211.1|2
1617960620000|2021-04-09 09:30:20|5218.1|5212.1|5218.4|5212.4|5218.4|5212.4|5218.1|5212.1|0
1617960640000|2021-04-09 09:30:40|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.4|5211.4|3
1617960650000|2021-04-09 09:30:50|5217.4|5211.4|5216.6|5210.6|5217.4|5211.4|5216.4|5210.4|1
1617960670000|2021-04-09 09:31:10|5216.1|5210.1|5215.9|5209.9|5216.1|5210.1|5215.9|5209.9|1
1617960710000|2021-04-09 09:31:50|5216.4|5210.4|5215.9|5209.9|5216.4|5210.4|5215.9|5209.9|0
1617960720000|2021-04-09 09:32:00|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1617960730000|2021-04-09 09:32:10|5216.9|5210.9|5216.6|5210.6|5216.9|5210.9|5216.6|5210.6|0
1617960740000|2021-04-09 09:32:20|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1617960750000|2021-04-09 09:32:30|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617960770000|2021-04-09 09:32:50|5217.1|5211.1|5218.1|5212.1|5218.1|5212.1|5217.1|5211.1|3
1617960780000|2021-04-09 09:33:00|5218.3|5212.3|5217.9|5211.9|5218.3|5212.3|5217.9|5211.9|3
1617960790000|2021-04-09 09:33:10|5217.4|5211.4|5215.4|5209.4|5217.4|5211.4|5215.4|5209.4|4
1617960810000|2021-04-09 09:33:30|5215.2|5209.2|5214.4|5208.4|5215.2|5209.2|5214.4|5208.4|0
1617960820000|2021-04-09 09:33:40|5214.2|5208.2|5214.4|5208.4|5214.4|5208.4|5213.9|5207.9|1
1617960830000|2021-04-09 09:33:50|5214.9|5208.9|5214.2|5208.2|5214.9|5208.9|5214.2|5208.2|2
1617960840000|2021-04-09 09:34:00|5214.4|5208.4|5215.9|5209.9|5215.9|5209.9|5214.4|5208.4|5
1617960850000|2021-04-09 09:34:10|5215.6|5209.6|5215.4|5209.4|5215.6|5209.6|5215.4|5209.4|3
1617960870000|2021-04-09 09:34:30|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|3
1617960880000|2021-04-09 09:34:40|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|0
1617960890000|2021-04-09 09:34:50|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617960900000|2021-04-09 09:35:00|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1617960910000|2021-04-09 09:35:10|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617960930000|2021-04-09 09:35:30|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|1
1617960940000|2021-04-09 09:35:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|2
1617960950000|2021-04-09 09:35:50|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1617960960000|2021-04-09 09:36:00|5214.9|5208.9|5214.4|5208.4|5214.9|5208.9|5214.4|5208.4|0
1617960990000|2021-04-09 09:36:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1617961000000|2021-04-09 09:36:40|5213.9|5207.9|5214.4|5208.4|5214.9|5208.9|5213.9|5207.9|1
1617961040000|2021-04-09 09:37:20|5214.2|5208.2|5213.4|5207.4|5214.2|5208.2|5213.4|5207.4|0
1617961060000|2021-04-09 09:37:40|5213.7|5207.7|5213.4|5207.4|5213.9|5207.9|5213.4|5207.4|1
1617961070000|2021-04-09 09:37:50|5213.2|5207.2|5212.1|5206.1|5213.2|5207.2|5211.7|5205.7|1
1617961080000|2021-04-09 09:38:00|5211.7|5205.7|5211.7|5205.7|5212.4|5206.4|5211.7|5205.7|0
1617961090000|2021-04-09 09:38:10|5211.4|5205.4|5210.4|5204.4|5211.4|5205.4|5210.4|5204.4|1
1617961110000|2021-04-09 09:38:30|5210.7|5204.7|5211.2|5205.2|5211.2|5205.2|5210.7|5204.7|1
1617961120000|2021-04-09 09:38:40|5211.4|5205.4|5211.2|5205.2|5211.4|5205.4|5211.2|5205.2|0
1617961130000|2021-04-09 09:38:50|5211.4|5205.4|5210.9|5204.9|5211.9|5205.9|5210.9|5204.9|3
1617961140000|2021-04-09 09:39:00|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617961150000|2021-04-09 09:39:10|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|0
1617961160000|2021-04-09 09:39:20|5210.9|5204.9|5211.4|5205.4|5211.7|5205.7|5210.9|5204.9|0
1617961170000|2021-04-09 09:39:30|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1617961180000|2021-04-09 09:39:40|5211.4|5205.4|5211.2|5205.2|5211.4|5205.4|5211.2|5205.2|0
1617961190000|2021-04-09 09:39:50|5211.4|5205.4|5211.7|5205.7|5211.7|5205.7|5211.4|5205.4|0
1617961200000|2021-04-09 09:40:00|5211.2|5205.2|5210.9|5204.9|5211.2|5205.2|5210.9|5204.9|2
1617961210000|2021-04-09 09:40:10|5211.2|5205.2|5210.7|5204.7|5211.2|5205.2|5210.7|5204.7|0
1617961220000|2021-04-09 09:40:20|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617961270000|2021-04-09 09:41:10|5210.9|5204.9|5210.4|5204.4|5210.9|5204.9|5210.4|5204.4|0
1617961290000|2021-04-09 09:41:30|5210.9|5204.9|5210.7|5204.7|5210.9|5204.9|5210.4|5204.4|0
1617961300000|2021-04-09 09:41:40|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1617961320000|2021-04-09 09:42:00|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|1
1617961340000|2021-04-09 09:42:20|||||||||1
1617961430000|2021-04-09 09:43:50|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|0
1617961440000|2021-04-09 09:44:00|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|1
1617961450000|2021-04-09 09:44:10|5212.9|5206.9|5212.4|5206.4|5212.9|5206.9|5212.4|5206.4|0
1617961470000|2021-04-09 09:44:30|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617961480000|2021-04-09 09:44:40|5213.2|5207.2|5212.9|5206.9|5213.2|5207.2|5212.9|5206.9|8
1617961560000|2021-04-09 09:46:00|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|0
1617961570000|2021-04-09 09:46:10|5212.7|5206.7|5212.9|5206.9|5212.9|5206.9|5212.7|5206.7|0
1617961590000|2021-04-09 09:46:30|5212.5|5206.5|5212.9|5206.9|5212.9|5206.9|5212.2|5206.2|2
1617961630000|2021-04-09 09:47:10|5212.7|5206.7|5212.9|5206.9|5212.9|5206.9|5212.7|5206.7|0
1617961700000|2021-04-09 09:48:20|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1617961760000|2021-04-09 09:49:20|||||||||1
1617961770000|2021-04-09 09:49:30|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1617961810000|2021-04-09 09:50:10|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|3
1617961820000|2021-04-09 09:50:20|5213.7|5207.7|5212.9|5206.9|5213.7|5207.7|5212.9|5206.9|0
1617961830000|2021-04-09 09:50:30|5213.7|5207.7|5212.9|5206.9|5213.7|5207.7|5212.9|5206.9|0
1617961840000|2021-04-09 09:50:40|5213.2|5207.2|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|0
1617961910000|2021-04-09 09:51:50|5213.4|5207.4|5212.9|5206.9|5213.4|5207.4|5212.9|5206.9|1
1617961920000|2021-04-09 09:52:00|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617961930000|2021-04-09 09:52:10|5212.4|5206.4|5210.9|5204.9|5212.4|5206.4|5210.9|5204.9|2
1617961940000|2021-04-09 09:52:20|5211.4|5205.4|5211.7|5205.7|5211.7|5205.7|5211.4|5205.4|0
1617961950000|2021-04-09 09:52:30|5211.9|5205.9|5210.7|5204.7|5211.9|5205.9|5210.7|5204.7|0
1617961960000|2021-04-09 09:52:40|5211.1|5205.1|5211.2|5205.2|5211.4|5205.4|5211.1|5205.1|0
1617961970000|2021-04-09 09:52:50|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|1
1617961980000|2021-04-09 09:53:00|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|1
1617962000000|2021-04-09 09:53:20|5211.2|5205.2|5210.9|5204.9|5211.2|5205.2|5210.9|5204.9|0
1617962010000|2021-04-09 09:53:30|5211.2|5205.2|5211.5|5205.5|5212|5206|5211.2|5205.2|7
1617962030000|2021-04-09 09:53:50|5211.7|5205.7|5212.2|5206.2|5212.2|5206.2|5211.7|5205.7|0
1617962040000|2021-04-09 09:54:00|5211.8|5205.8|5211.7|5205.7|5212|5206|5211.5|5205.5|2
1617962060000|2021-04-09 09:54:20|5211.5|5205.5|5211.7|5205.7|5211.7|5205.7|5211.5|5205.5|0
1617962110000|2021-04-09 09:55:10|5212|5206|5211.7|5205.7|5212|5206|5211.7|5205.7|1
1617962140000|2021-04-09 09:55:40|5212|5206|5211.5|5205.5|5212|5206|5211.5|5205.5|1
1617962150000|2021-04-09 09:55:50|5211.2|5205.2|5211.5|5205.5|5211.5|5205.5|5211.2|5205.2|0
1617962170000|2021-04-09 09:56:10|5210.7|5204.7|5210.4|5204.4|5210.7|5204.7|5210.4|5204.4|2
1617962210000|2021-04-09 09:56:50|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|1
1617962220000|2021-04-09 09:57:00|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617962230000|2021-04-09 09:57:10|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1617962240000|2021-04-09 09:57:20|5210.7|5204.7|5210.4|5204.4|5210.7|5204.7|5210.4|5204.4|1
1617962250000|2021-04-09 09:57:30|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|2
1617962270000|2021-04-09 09:57:50|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1617962280000|2021-04-09 09:58:00|5211|5205|5211|5205|5211|5205|5211|5205|0
1617962290000|2021-04-09 09:58:10|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|1
1617962300000|2021-04-09 09:58:20|5211.2|5205.2|5210.7|5204.7|5211.2|5205.2|5210.7|5204.7|0
1617962310000|2021-04-09 09:58:30|5210.4|5204.4|5210.2|5204.2|5210.4|5204.4|5210.2|5204.2|0
1617962320000|2021-04-09 09:58:40|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|1
1617962340000|2021-04-09 09:59:00|5209.4|5203.4|5208.9|5202.9|5209.4|5203.4|5208.9|5202.9|3
1617962350000|2021-04-09 09:59:10|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1617962370000|2021-04-09 09:59:30|||||||||1
1617962390000|2021-04-09 09:59:50|||||||||2
1617962400000|2021-04-09 10:00:00|5208.4|5202.4|5208.1|5202.1|5208.4|5202.4|5208.1|5202.1|2
1617962410000|2021-04-09 10:00:10|5208.3|5202.3|5208.9|5202.9|5208.9|5202.9|5208.3|5202.3|2
1617962460000|2021-04-09 10:01:00|5208.6|5202.6|5208.3|5202.3|5208.6|5202.6|5208.3|5202.3|1
1617962510000|2021-04-09 10:01:50|5208.6|5202.6|5208.4|5202.4|5208.6|5202.6|5207.8|5201.8|9
1617962540000|2021-04-09 10:02:20|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617962560000|2021-04-09 10:02:40|||||||||2
1617962570000|2021-04-09 10:02:50|5208.4|5202.4|5208.1|5202.1|5208.7|5202.7|5208.1|5202.1|3
1617962580000|2021-04-09 10:03:00|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.1|5202.1|0
1617962590000|2021-04-09 10:03:10|5208.1|5202.1|5208.3|5202.3|5208.3|5202.3|5208.1|5202.1|0
1617962610000|2021-04-09 10:03:30|5208.6|5202.6|5207.8|5201.8|5208.6|5202.6|5207.8|5201.8|1
1617962620000|2021-04-09 10:03:40|||||||||3
1617962630000|2021-04-09 10:03:50|||||||||2
1617962670000|2021-04-09 10:04:30|||||||||1
1617962680000|2021-04-09 10:04:40|5206.1|5200.1|5203.1|5197.1|5206.3|5200.3|5203.1|5197.1|30
1617962690000|2021-04-09 10:04:50|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|0
1617962700000|2021-04-09 10:05:00|5203.3|5197.3|5203.3|5197.3|5203.6|5197.6|5203.3|5197.3|8
1617962710000|2021-04-09 10:05:10|5203.4|5197.4|5203.9|5197.9|5203.9|5197.9|5203.4|5197.4|2
1617962720000|2021-04-09 10:05:20|5203.6|5197.6|5203.4|5197.4|5203.6|5197.6|5203.4|5197.4|0
1617962750000|2021-04-09 10:05:50|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|1
1617962760000|2021-04-09 10:06:00|||||||||2
1617962780000|2021-04-09 10:06:20|5203.7|5197.7|5203.4|5197.4|5203.7|5197.7|5203.4|5197.4|0
1617962810000|2021-04-09 10:06:50|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|2
1617962820000|2021-04-09 10:07:00|5202.8|5196.8|5202.1|5196.1|5202.8|5196.8|5202.1|5196.1|5
1617962830000|2021-04-09 10:07:10|5201.6|5195.6|5201.3|5195.3|5201.6|5195.6|5200.1|5194.1|4
1617962840000|2021-04-09 10:07:20|5200.6|5194.6|5201.8|5195.8|5201.8|5195.8|5200.6|5194.6|1
1617962850000|2021-04-09 10:07:30|5201.6|5195.6|5201.3|5195.3|5201.6|5195.6|5201.3|5195.3|0
1617962860000|2021-04-09 10:07:40|5201.8|5195.8|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|0
1617962870000|2021-04-09 10:07:50|5200.8|5194.8|5201.6|5195.6|5201.6|5195.6|5200.8|5194.8|1
1617962880000|2021-04-09 10:08:00|5201.9|5195.9|5202.6|5196.6|5202.6|5196.6|5201.9|5195.9|1
1617962910000|2021-04-09 10:08:30|5202.8|5196.8|5203.1|5197.1|5203.1|5197.1|5202.8|5196.8|2
1617962920000|2021-04-09 10:08:40|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|5202.9|5196.9|0
1617962930000|2021-04-09 10:08:50|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|0
1617962940000|2021-04-09 10:09:00|||||||||1
1617962950000|2021-04-09 10:09:10|5203.8|5197.8|5203.6|5197.6|5203.8|5197.8|5203.6|5197.6|2
1617962960000|2021-04-09 10:09:20|5203.8|5197.8|5203.6|5197.6|5203.9|5197.9|5203.6|5197.6|1
1617962980000|2021-04-09 10:09:40|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|5203.4|5197.4|0
1617962990000|2021-04-09 10:09:50|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1617963000000|2021-04-09 10:10:00|5204.4|5198.4|5203.9|5197.9|5204.4|5198.4|5203.6|5197.6|4
1617963010000|2021-04-09 10:10:10|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.3|5198.3|0
1617963020000|2021-04-09 10:10:20|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1617963030000|2021-04-09 10:10:30|5204.1|5198.1|5204.6|5198.6|5204.6|5198.6|5203.9|5197.9|3
1617963040000|2021-04-09 10:10:40|5204.4|5198.4|5203.6|5197.6|5204.4|5198.4|5203.6|5197.6|2
1617963050000|2021-04-09 10:10:50|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|5203.9|5197.9|1
1617963060000|2021-04-09 10:11:00|5203.6|5197.6|5202.1|5196.1|5203.6|5197.6|5202.1|5196.1|3
1617963070000|2021-04-09 10:11:10|5201.8|5195.8|5202.1|5196.1|5202.1|5196.1|5201.8|5195.8|2
1617963080000|2021-04-09 10:11:20|5202.3|5196.3|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|0
1617963090000|2021-04-09 10:11:30|5201.6|5195.6|5202.3|5196.3|5202.3|5196.3|5201.6|5195.6|0
1617963120000|2021-04-09 10:12:00|5202.1|5196.1|5201.8|5195.8|5202.6|5196.6|5201.8|5195.8|1
1617963130000|2021-04-09 10:12:10|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.1|5196.1|2
1617963150000|2021-04-09 10:12:30|5202.1|5196.1|5202.3|5196.3|5202.3|5196.3|5202.1|5196.1|0
1617963170000|2021-04-09 10:12:50|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|0
1617963210000|2021-04-09 10:13:30|5202.1|5196.1|5201.6|5195.6|5202.3|5196.3|5201.6|5195.6|1
1617963230000|2021-04-09 10:13:50|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|1
1617963240000|2021-04-09 10:14:00|5201|5195|5200.8|5194.8|5201|5195|5200.8|5194.8|3
1617963260000|2021-04-09 10:14:20|5200.3|5194.3|5199.8|5193.8|5200.3|5194.3|5199.8|5193.8|1
1617963270000|2021-04-09 10:14:30|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|1
1617963280000|2021-04-09 10:14:40|5201.8|5195.8|5201.3|5195.3|5201.8|5195.8|5201|5195|1
1617963310000|2021-04-09 10:15:10|5201.6|5195.6|5201.3|5195.3|5201.6|5195.6|5201.3|5195.3|0
1617963350000|2021-04-09 10:15:50|5201|5195|5201.4|5195.4|5201.4|5195.4|5200.8|5194.8|4
1617963360000|2021-04-09 10:16:00|5201.6|5195.6|5202.3|5196.3|5202.3|5196.3|5201.6|5195.6|2
1617963430000|2021-04-09 10:17:10|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|5202.6|5196.6|0
1617963440000|2021-04-09 10:17:20|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|3
1617963470000|2021-04-09 10:17:50|5202.8|5196.8|5203.3|5197.3|5203.3|5197.3|5202.8|5196.8|1
1617963500000|2021-04-09 10:18:20|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|0
1617963510000|2021-04-09 10:18:30|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|5203.1|5197.1|2
1617963520000|2021-04-09 10:18:40|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617963530000|2021-04-09 10:18:50|5203.6|5197.6|5203.3|5197.3|5203.6|5197.6|5203.3|5197.3|0
1617963580000|2021-04-09 10:19:40|5203.6|5197.6|5203.8|5197.8|5203.8|5197.8|5203.6|5197.6|0
1617963590000|2021-04-09 10:19:50|5203.3|5197.3|5203.5|5197.5|5203.8|5197.8|5203.3|5197.3|1
1617963600000|2021-04-09 10:20:00|5203.3|5197.3|5203.6|5197.6|5203.6|5197.6|5203.3|5197.3|0
1617963610000|2021-04-09 10:20:10|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617963620000|2021-04-09 10:20:20|5203.6|5197.6|5203.8|5197.8|5203.8|5197.8|5203.6|5197.6|0
1617963630000|2021-04-09 10:20:30|5203|5197|5203.5|5197.5|5203.5|5197.5|5202.3|5196.3|5
1617963640000|2021-04-09 10:20:40|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1617963660000|2021-04-09 10:21:00|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|0
1617963680000|2021-04-09 10:21:20|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|1
1617963710000|2021-04-09 10:21:50|5204|5198|5204.8|5198.8|5204.8|5198.8|5204|5198|5
1617963760000|2021-04-09 10:22:40|5203.8|5197.8|5204.8|5198.8|5204.8|5198.8|5203.8|5197.8|3
1617963770000|2021-04-09 10:22:50|5204.6|5198.6|5206.3|5200.3|5206.3|5200.3|5204.6|5198.6|3
1617963780000|2021-04-09 10:23:00|5206.1|5200.1|5206.6|5200.6|5206.6|5200.6|5206.1|5200.1|1
1617963790000|2021-04-09 10:23:10|5206.8|5200.8|5207.3|5201.3|5207.3|5201.3|5206.8|5200.8|0
1617963800000|2021-04-09 10:23:20|5207.1|5201.1|5207.6|5201.6|5207.6|5201.6|5207.1|5201.1|1
1617963840000|2021-04-09 10:24:00|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5206.8|5200.8|1
1617963850000|2021-04-09 10:24:10|5207.1|5201.1|5207.3|5201.3|5207.3|5201.3|5207.1|5201.1|0
1617963860000|2021-04-09 10:24:20|5207.1|5201.1|5207.8|5201.8|5207.8|5201.8|5207.1|5201.1|4
1617963890000|2021-04-09 10:24:50|||||||||1
1617963910000|2021-04-09 10:25:10|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617963920000|2021-04-09 10:25:20|5207.1|5201.1|5207.3|5201.3|5207.3|5201.3|5207.1|5201.1|0
1617963940000|2021-04-09 10:25:40|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|1
1617963950000|2021-04-09 10:25:50|5206.5|5200.5|5206.3|5200.3|5206.5|5200.5|5206.3|5200.3|0
1617963980000|2021-04-09 10:26:20|5205|5199|5204.3|5198.3|5205|5199|5204.3|5198.3|4
1617963990000|2021-04-09 10:26:30|5204.6|5198.6|5204.3|5198.3|5204.6|5198.6|5204.3|5198.3|1
1617964010000|2021-04-09 10:26:50|5204.1|5198.1|5204.3|5198.3|5204.3|5198.3|5204.1|5198.1|1
1617964040000|2021-04-09 10:27:20|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|2
1617964060000|2021-04-09 10:27:40|5204.1|5198.1|5204.3|5198.3|5204.6|5198.6|5204.1|5198.1|2
1617964070000|2021-04-09 10:27:50|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|1
1617964080000|2021-04-09 10:28:00|5204.3|5198.3|5204.6|5198.6|5204.6|5198.6|5204.3|5198.3|1
1617964100000|2021-04-09 10:28:20|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1617964140000|2021-04-09 10:29:00|5204.6|5198.6|5204.8|5198.8|5204.8|5198.8|5204.3|5198.3|0
1617964160000|2021-04-09 10:29:20|5204.6|5198.6|5204.8|5198.8|5204.8|5198.8|5204.6|5198.6|2
1617964170000|2021-04-09 10:29:30|5205|5199|5205.3|5199.3|5205.3|5199.3|5205|5199|1
1617964180000|2021-04-09 10:29:40|5205.6|5199.6|5205.3|5199.3|5205.6|5199.6|5205.3|5199.3|0
1617964200000|2021-04-09 10:30:00|5206.3|5200.3|5206.1|5200.1|5206.3|5200.3|5205.6|5199.6|2
1617964220000|2021-04-09 10:30:20|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1617964230000|2021-04-09 10:30:30|5206.1|5200.1|5206.3|5200.3|5206.3|5200.3|5206.1|5200.1|0
1617964250000|2021-04-09 10:30:50|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|5206.6|5200.6|0
1617964310000|2021-04-09 10:31:50|5206.3|5200.3|5207.3|5201.3|5207.3|5201.3|5206.3|5200.3|2
1617964320000|2021-04-09 10:32:00|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1617964350000|2021-04-09 10:32:30|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|0
1617964360000|2021-04-09 10:32:40|5207|5201|5207.3|5201.3|5207.3|5201.3|5207|5201|1
1617964370000|2021-04-09 10:32:50|||||||||1
1617964470000|2021-04-09 10:34:30|5207.5|5201.5|5207.3|5201.3|5207.5|5201.5|5206.8|5200.8|1
1617964480000|2021-04-09 10:34:40|5207|5201|5207|5201|5207|5201|5207|5201|0
1617964500000|2021-04-09 10:35:00|5206.3|5200.3|5206.8|5200.8|5206.8|5200.8|5206.3|5200.3|2
1617964510000|2021-04-09 10:35:10|||||||||1
1617964540000|2021-04-09 10:35:40|5207|5201|5207.3|5201.3|5207.3|5201.3|5207|5201|2
1617964560000|2021-04-09 10:36:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206|5200|0
1617964580000|2021-04-09 10:36:20|5206.5|5200.5|5206.3|5200.3|5206.5|5200.5|5206.3|5200.3|0
1617964600000|2021-04-09 10:36:40|||||||||1
1617964610000|2021-04-09 10:36:50|||||||||1
1617964630000|2021-04-09 10:37:10|5206|5200|5206.3|5200.3|5206.3|5200.3|5206|5200|0
1617964660000|2021-04-09 10:37:40|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1617964670000|2021-04-09 10:37:50|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|1
1617964690000|2021-04-09 10:38:10|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1617964800000|2021-04-09 10:40:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|4
1617964810000|2021-04-09 10:40:10|5206.5|5200.5|5207.3|5201.3|5207.3|5201.3|5206.5|5200.5|1
1617964860000|2021-04-09 10:41:00|5207.8|5201.8|5207.3|5201.3|5207.8|5201.8|5207.3|5201.3|0
1617964870000|2021-04-09 10:41:10|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617964880000|2021-04-09 10:41:20|5208.3|5202.3|5208.8|5202.8|5208.8|5202.8|5208.3|5202.3|3
1617964940000|2021-04-09 10:42:20|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|4
1617964950000|2021-04-09 10:42:30|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|3
1617964960000|2021-04-09 10:42:40|5211.3|5205.3|5212.3|5206.3|5212.3|5206.3|5211.3|5205.3|5
1617964970000|2021-04-09 10:42:50|5212|5206|5211.8|5205.8|5212|5206|5211.8|5205.8|3
1617965000000|2021-04-09 10:43:20|||||||||1
1617965010000|2021-04-09 10:43:30|||||||||1
1617965020000|2021-04-09 10:43:40|||||||||2
1617965030000|2021-04-09 10:43:50|||||||||1
1617965060000|2021-04-09 10:44:20|5212|5206|5211.8|5205.8|5212|5206|5211.8|5205.8|5
1617965080000|2021-04-09 10:44:40|5212|5206|5212.3|5206.3|5212.3|5206.3|5212|5206|0
1617965090000|2021-04-09 10:44:50|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|1
1617965140000|2021-04-09 10:45:40|||||||||4
1617965150000|2021-04-09 10:45:50|||||||||2
1617965160000|2021-04-09 10:46:00|||||||||3
1617965170000|2021-04-09 10:46:10|5212|5206|5212.3|5206.3|5212.3|5206.3|5212|5206|1
1617965180000|2021-04-09 10:46:20|5212.5|5206.5|5212.2|5206.2|5212.5|5206.5|5212|5206|0
1617965210000|2021-04-09 10:46:50|5212|5206|5212|5206|5212|5206|5212|5206|0
1617965220000|2021-04-09 10:47:00|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|3
1617965250000|2021-04-09 10:47:30|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|2
1617965260000|2021-04-09 10:47:40|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1617965280000|2021-04-09 10:48:00|5212.2|5206.2|5212.2|5206.2|5212.5|5206.5|5211.7|5205.7|1
1617965290000|2021-04-09 10:48:10|5212.7|5206.7|5212.2|5206.2|5212.7|5206.7|5212.2|5206.2|0
1617965310000|2021-04-09 10:48:30|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|3
1617965340000|2021-04-09 10:49:00|5212|5206|5212|5206|5212|5206|5212|5206|1
1617965390000|2021-04-09 10:49:50|5210.5|5204.5|5209.5|5203.5|5210.5|5204.5|5209.5|5203.5|4
1617965430000|2021-04-09 10:50:30|5210.1|5204.1|5209.5|5203.5|5210.1|5204.1|5209.5|5203.5|4
1617965440000|2021-04-09 10:50:40|5210.2|5204.2|5209.5|5203.5|5210.2|5204.2|5209.5|5203.5|0
1617965450000|2021-04-09 10:50:50|5210|5204|5209.7|5203.7|5210.2|5204.2|5209.7|5203.7|1
1617965460000|2021-04-09 10:51:00|5209.5|5203.5|5209.5|5203.5|5210|5204|5209.5|5203.5|0
1617965510000|2021-04-09 10:51:50|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|2
1617965520000|2021-04-09 10:52:00|5209|5203|5208.7|5202.7|5209|5203|5208.7|5202.7|0
1617965530000|2021-04-09 10:52:10|5208.2|5202.2|5208|5202|5208.2|5202.2|5208|5202|0
1617965570000|2021-04-09 10:52:50|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|1
1617965580000|2021-04-09 10:53:00|5208|5202|5208|5202|5208|5202|5208|5202|0
1617965590000|2021-04-09 10:53:10|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1617965630000|2021-04-09 10:53:50|||||||||1
1617965670000|2021-04-09 10:54:30|5208|5202|5208.8|5202.8|5208.8|5202.8|5207.5|5201.5|12
1617965700000|2021-04-09 10:55:00|5208.6|5202.6|5208|5202|5208.8|5202.8|5208|5202|2
1617965710000|2021-04-09 10:55:10|5208.3|5202.3|5208.8|5202.8|5208.8|5202.8|5208.3|5202.3|0
1617965720000|2021-04-09 10:55:20|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|8
1617965730000|2021-04-09 10:55:30|5209.5|5203.5|5209.8|5203.8|5209.8|5203.8|5209.5|5203.5|4
1617965760000|2021-04-09 10:56:00|5209.5|5203.5|5209|5203|5209.5|5203.5|5209|5203|13
1617965810000|2021-04-09 10:56:50|||||||||1
1617965820000|2021-04-09 10:57:00|||||||||1
1617965860000|2021-04-09 10:57:40|5209.8|5203.8|5210|5204|5210|5204|5209.5|5203.5|1
1617965880000|2021-04-09 10:58:00|5209.8|5203.8|5209.3|5203.3|5209.8|5203.8|5209.3|5203.3|3
1617965910000|2021-04-09 10:58:30|5210|5204|5210|5204|5210|5204|5210|5204|6
1617965950000|2021-04-09 10:59:10|5210.3|5204.3|5210.5|5204.5|5210.5|5204.5|5210.3|5204.3|0
1617965970000|2021-04-09 10:59:30|5211|5205|5211.3|5205.3|5211.3|5205.3|5211|5205|5
1617965980000|2021-04-09 10:59:40|5211|5205|5211|5205|5211|5205|5211|5205|0
1617966000000|2021-04-09 11:00:00|5211.3|5205.3|5210|5204|5211.3|5205.3|5210|5204|2
1617966020000|2021-04-09 11:00:20|5209.8|5203.8|5210|5204|5210.3|5204.3|5209.8|5203.8|0
1617966030000|2021-04-09 11:00:30|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617966040000|2021-04-09 11:00:40|5210|5204|5210|5204|5210|5204|5210|5204|0
1617966050000|2021-04-09 11:00:50|5210.5|5204.5|5210.5|5204.5|5210.8|5204.8|5210.5|5204.5|1
1617966060000|2021-04-09 11:01:00|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.5|5204.5|0
1617966110000|2021-04-09 11:01:50|5210.1|5204.1|5210.3|5204.3|5210.3|5204.3|5210.1|5204.1|10
1617966120000|2021-04-09 11:02:00|||||||||7
1617966130000|2021-04-09 11:02:10|5209.8|5203.8|5210.4|5204.4|5210.4|5204.4|5209.8|5203.8|13
1617966150000|2021-04-09 11:02:30|5210.7|5204.7|5210.9|5204.9|5210.9|5204.9|5210.7|5204.7|0
1617966170000|2021-04-09 11:02:50|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|2
1617966180000|2021-04-09 11:03:00|5211.4|5205.4|5211.9|5205.9|5211.9|5205.9|5211.4|5205.4|1
1617966210000|2021-04-09 11:03:30|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|3
1617966220000|2021-04-09 11:03:40|5212.7|5206.7|5213.4|5207.4|5213.4|5207.4|5212.7|5206.7|1
1617966230000|2021-04-09 11:03:50|5213.6|5207.6|5214.4|5208.4|5214.4|5208.4|5213.6|5207.6|2
1617966240000|2021-04-09 11:04:00|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1617966250000|2021-04-09 11:04:10|5214.4|5208.4|5214.2|5208.2|5214.4|5208.4|5214.2|5208.2|0
1617966260000|2021-04-09 11:04:20|5214.4|5208.4|5214.9|5208.9|5214.9|5208.9|5214.4|5208.4|0
1617966270000|2021-04-09 11:04:30|||||||||1
1617966300000|2021-04-09 11:05:00|||||||||1
1617966310000|2021-04-09 11:05:10|5215.2|5209.2|5215.9|5209.9|5215.9|5209.9|5215.2|5209.2|5
1617966320000|2021-04-09 11:05:20|||||||||2
1617966340000|2021-04-09 11:05:40|5216.3|5210.3|5216.3|5210.3|5216.6|5210.6|5216.3|5210.3|4
1617966350000|2021-04-09 11:05:50|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1617966360000|2021-04-09 11:06:00|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|1
1617966390000|2021-04-09 11:06:30|5216.6|5210.6|5217.1|5211.1|5217.1|5211.1|5216.6|5210.6|0
1617966410000|2021-04-09 11:06:50|||||||||3
1617966420000|2021-04-09 11:07:00|||||||||1
1617966470000|2021-04-09 11:07:50|||||||||1
1617966500000|2021-04-09 11:08:20|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|4
1617966510000|2021-04-09 11:08:30|5217.6|5211.6|5218.3|5212.3|5218.3|5212.3|5217.6|5211.6|0
1617966540000|2021-04-09 11:09:00|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617966550000|2021-04-09 11:09:10|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617966590000|2021-04-09 11:09:50|5220.2|5214.2|5221|5215|5221|5215|5220.2|5214.2|52
1617966600000|2021-04-09 11:10:00|5221.4|5215.4|5221.9|5215.9|5221.9|5215.9|5221.4|5215.4|0
1617966620000|2021-04-09 11:10:20|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1617966640000|2021-04-09 11:10:40|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|0
1617966660000|2021-04-09 11:11:00|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617966670000|2021-04-09 11:11:10|5221.7|5215.7|5221.4|5215.4|5221.7|5215.7|5221.4|5215.4|2
1617966690000|2021-04-09 11:11:30|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617966700000|2021-04-09 11:11:40|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|1
1617966710000|2021-04-09 11:11:50|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|0
1617966720000|2021-04-09 11:12:00|5221.2|5215.2|5221.4|5215.4|5221.4|5215.4|5221.2|5215.2|5
1617966730000|2021-04-09 11:12:10|5221.2|5215.2|5220.9|5214.9|5221.2|5215.2|5220.9|5214.9|0
1617966740000|2021-04-09 11:12:20|5221.9|5215.9|5221.5|5215.5|5221.9|5215.9|5221.5|5215.5|6
1617966750000|2021-04-09 11:12:30|5221.8|5215.8|5222|5216|5222|5216|5221.8|5215.8|0
1617966760000|2021-04-09 11:12:40|5222.5|5216.5|5222.5|5216.5|5222.8|5216.8|5222.5|5216.5|1
1617966770000|2021-04-09 11:12:50|5221.8|5215.8|5222|5216|5222|5216|5221.8|5215.8|1
1617966780000|2021-04-09 11:13:00|||||||||3
1617966800000|2021-04-09 11:13:20|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|0
1617966810000|2021-04-09 11:13:30|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1617966850000|2021-04-09 11:14:10|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1617966870000|2021-04-09 11:14:30|5221.7|5215.7|5222.2|5216.2|5222.2|5216.2|5221.7|5215.7|0
1617966880000|2021-04-09 11:14:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.5|5215.5|0
1617966890000|2021-04-09 11:14:50|5222|5216|5222|5216|5222|5216|5222|5216|0
1617966900000|2021-04-09 11:15:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|2
1617966910000|2021-04-09 11:15:10|5220.7|5214.7|5220.7|5214.7|5221.2|5215.2|5220.7|5214.7|1
1617966920000|2021-04-09 11:15:20|5221|5215|5221|5215|5221|5215|5221|5215|1
1617966930000|2021-04-09 11:15:30|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617966950000|2021-04-09 11:15:50|5221|5215|5221|5215|5221|5215|5221|5215|0
1617966960000|2021-04-09 11:16:00|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617966970000|2021-04-09 11:16:10|5221.2|5215.2|5220.7|5214.7|5221.2|5215.2|5220.5|5214.5|0
1617966990000|2021-04-09 11:16:30|5220|5214|5220|5214|5220|5214|5220|5214|1
1617967000000|2021-04-09 11:16:40|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220|5214|0
1617967020000|2021-04-09 11:17:00|5220|5214|5220.5|5214.5|5220.5|5214.5|5220|5214|1
1617967030000|2021-04-09 11:17:10|5220.2|5214.2|5218.5|5212.5|5220.2|5214.2|5218.2|5212.2|0
1617967050000|2021-04-09 11:17:30|5218|5212|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|0
1617967070000|2021-04-09 11:17:50|5218.5|5212.5|5218.2|5212.2|5218.5|5212.5|5218.2|5212.2|2
1617967080000|2021-04-09 11:18:00|5218.9|5212.9|5218.4|5212.4|5218.9|5212.9|5218.4|5212.4|0
1617967100000|2021-04-09 11:18:20|5217.9|5211.9|5216.4|5210.4|5217.9|5211.9|5216.4|5210.4|3
1617967130000|2021-04-09 11:18:50|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|1
1617967140000|2021-04-09 11:19:00|5217.3|5211.3|5217.4|5211.4|5217.6|5211.6|5217.3|5211.3|0
1617967150000|2021-04-09 11:19:10|5217.1|5211.1|5216.9|5210.9|5217.6|5211.6|5216.6|5210.6|6
1617967180000|2021-04-09 11:19:40|5216.6|5210.6|5217.1|5211.1|5217.4|5211.4|5216.6|5210.6|0
1617967200000|2021-04-09 11:20:00|5217.6|5211.6|5217.6|5211.6|5217.9|5211.9|5217.6|5211.6|0
1617967210000|2021-04-09 11:20:10|5217.4|5211.4|5217.1|5211.1|5217.4|5211.4|5217.1|5211.1|1
1617967250000|2021-04-09 11:20:50|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617967260000|2021-04-09 11:21:00|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|1
1617967270000|2021-04-09 11:21:10|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|0
1617967280000|2021-04-09 11:21:20|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5217.1|5211.1|0
1617967290000|2021-04-09 11:21:30|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617967300000|2021-04-09 11:21:40|5217.6|5211.6|5218.6|5212.6|5218.6|5212.6|5217.6|5211.6|2
1617967310000|2021-04-09 11:21:50|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|0
1617967330000|2021-04-09 11:22:10|5218.1|5212.1|5218.4|5212.4|5218.4|5212.4|5218.1|5212.1|0
1617967360000|2021-04-09 11:22:40|5218.9|5212.9|5219.1|5213.1|5219.1|5213.1|5218.9|5212.9|0
1617967380000|2021-04-09 11:23:00|5219.4|5213.4|5219.6|5213.6|5219.6|5213.6|5219.4|5213.4|0
1617967390000|2021-04-09 11:23:10|5218.9|5212.9|5219.1|5213.1|5219.2|5213.2|5218.6|5212.6|0
1617967400000|2021-04-09 11:23:20|5218.6|5212.6|5218.1|5212.1|5218.9|5212.9|5218.1|5212.1|0
1617967410000|2021-04-09 11:23:30|5218.6|5212.6|5218.9|5212.9|5218.9|5212.9|5218.6|5212.6|0
1617967440000|2021-04-09 11:24:00|5217.9|5211.9|5218.4|5212.4|5218.4|5212.4|5217.9|5211.9|1
1617967450000|2021-04-09 11:24:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617967460000|2021-04-09 11:24:20|5218.4|5212.4|5218.9|5212.9|5218.9|5212.9|5218.1|5212.1|2
1617967490000|2021-04-09 11:24:50|5219.1|5213.1|5219.9|5213.9|5219.9|5213.9|5219.1|5213.1|1
1617967500000|2021-04-09 11:25:00|5220.1|5214.1|5220.4|5214.4|5220.6|5214.6|5220.1|5214.1|6
1617967520000|2021-04-09 11:25:20|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|2
1617967540000|2021-04-09 11:25:40|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617967580000|2021-04-09 11:26:20|5222.3|5216.3|5222.7|5216.7|5222.9|5216.9|5222.3|5216.3|2
1617967600000|2021-04-09 11:26:40|5221.7|5215.7|5222.2|5216.2|5222.2|5216.2|5221.7|5215.7|2
1617967610000|2021-04-09 11:26:50|||||||||1
1617967630000|2021-04-09 11:27:10|5221.4|5215.4|5221.7|5215.7|5221.7|5215.7|5221.4|5215.4|2
1617967680000|2021-04-09 11:28:00|5222.4|5216.4|5222.7|5216.7|5222.7|5216.7|5222.4|5216.4|2
1617967700000|2021-04-09 11:28:20|5222.9|5216.9|5224.5|5218.5|5224.5|5218.5|5222.9|5216.9|2
1617967710000|2021-04-09 11:28:30|5223.7|5217.7|5224|5218|5224.5|5218.5|5223.7|5217.7|2
1617967720000|2021-04-09 11:28:40|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5
1617967730000|2021-04-09 11:28:50|5224|5218|5224.2|5218.2|5224.2|5218.2|5224|5218|1
1617967740000|2021-04-09 11:29:00|5223.7|5217.7|5224|5218|5224.2|5218.2|5223.7|5217.7|1
1617967780000|2021-04-09 11:29:40|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|0
1617967790000|2021-04-09 11:29:50|5224|5218|5224|5218|5224|5218|5224|5218|0
1617967800000|2021-04-09 11:30:00|5224.3|5218.3|5224.3|5218.3|5224.5|5218.5|5224.3|5218.3|0
1617967810000|2021-04-09 11:30:10|5224.5|5218.5|5224.3|5218.3|5224.5|5218.5|5224.3|5218.3|1
1617967830000|2021-04-09 11:30:30|5224.5|5218.5|5224|5218|5224.5|5218.5|5223.8|5217.8|1
1617967840000|2021-04-09 11:30:40|5223.8|5217.8|5222.2|5216.2|5223.8|5217.8|5222.2|5216.2|1
1617967850000|2021-04-09 11:30:50|5222|5216|5221.7|5215.7|5222.3|5216.3|5221.7|5215.7|2
1617967860000|2021-04-09 11:31:00|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1617967870000|2021-04-09 11:31:10|||||||||1
1617967880000|2021-04-09 11:31:20|5221.7|5215.7|5221.4|5215.4|5221.7|5215.7|5221.4|5215.4|0
1617967900000|2021-04-09 11:31:40|5220.9|5214.9|5220.7|5214.7|5220.9|5214.9|5220.7|5214.7|6
1617967910000|2021-04-09 11:31:50|5220.4|5214.4|5219.9|5213.9|5220.4|5214.4|5219.9|5213.9|1
1617967930000|2021-04-09 11:32:10|5219.7|5213.7|5218.9|5212.9|5219.9|5213.9|5218.9|5212.9|1
1617967970000|2021-04-09 11:32:50|5219.2|5213.2|5218.6|5212.6|5219.2|5213.2|5218.4|5212.4|2
1617967980000|2021-04-09 11:33:00|5218.1|5212.1|5217.3|5211.3|5218.1|5212.1|5217.1|5211.1|1
1617968010000|2021-04-09 11:33:30|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1617968020000|2021-04-09 11:33:40|5217.3|5211.3|5218.1|5212.1|5218.1|5212.1|5217.3|5211.3|1
1617968040000|2021-04-09 11:34:00|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1617968050000|2021-04-09 11:34:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5217.8|5211.8|2
1617968060000|2021-04-09 11:34:20|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1617968070000|2021-04-09 11:34:30|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617968080000|2021-04-09 11:34:40|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1617968090000|2021-04-09 11:34:50|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1617968100000|2021-04-09 11:35:00|5217.9|5211.9|5218.1|5212.1|5218.1|5212.1|5217.9|5211.9|0
1617968110000|2021-04-09 11:35:10|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|0
1617968130000|2021-04-09 11:35:30|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|3
1617968150000|2021-04-09 11:35:50|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|2
1617968160000|2021-04-09 11:36:00|5217.8|5211.8|5219.1|5213.1|5219.1|5213.1|5217.8|5211.8|0
1617968170000|2021-04-09 11:36:10|5218.8|5212.8|5218.8|5212.8|5219.1|5213.1|5218.8|5212.8|0
1617968200000|2021-04-09 11:36:40|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1617968220000|2021-04-09 11:37:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617968250000|2021-04-09 11:37:30|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|2
1617968280000|2021-04-09 11:38:00|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617968320000|2021-04-09 11:38:40|5218.8|5212.8|5217.3|5211.3|5218.8|5212.8|5217.1|5211.1|3
1617968330000|2021-04-09 11:38:50|||||||||2
1617968340000|2021-04-09 11:39:00|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|0
1617968350000|2021-04-09 11:39:10|5217.1|5211.1|5217.1|5211.1|5217.3|5211.3|5217.1|5211.1|0
1617968380000|2021-04-09 11:39:40|5216.1|5210.1|5216.3|5210.3|5216.3|5210.3|5216.1|5210.1|1
1617968390000|2021-04-09 11:39:50|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|1
1617968400000|2021-04-09 11:40:00|5214.3|5208.3|5214.1|5208.1|5214.3|5208.3|5214.1|5208.1|2
1617968410000|2021-04-09 11:40:10|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|0
1617968420000|2021-04-09 11:40:20|5213.1|5207.1|5213.3|5207.3|5213.3|5207.3|5213.1|5207.1|0
1617968440000|2021-04-09 11:40:40|5213|5207|5213.3|5207.3|5213.3|5207.3|5212.8|5206.8|1
1617968470000|2021-04-09 11:41:10|5214.3|5208.3|5214.1|5208.1|5214.3|5208.3|5214.1|5208.1|2
1617968480000|2021-04-09 11:41:20|5213.9|5207.9|5214.3|5208.3|5214.3|5208.3|5213.9|5207.9|1
1617968490000|2021-04-09 11:41:30|5214.6|5208.6|5213.8|5207.8|5214.6|5208.6|5213.8|5207.8|2
1617968500000|2021-04-09 11:41:40|5214|5208|5214|5208|5214|5208|5214|5208|0
1617968520000|2021-04-09 11:42:00|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|0
1617968530000|2021-04-09 11:42:10|5214.6|5208.6|5214.8|5208.8|5214.8|5208.8|5214.6|5208.6|0
1617968540000|2021-04-09 11:42:20|5214.3|5208.3|5214.6|5208.6|5214.6|5208.6|5214.3|5208.3|0
1617968550000|2021-04-09 11:42:30|5214.8|5208.8|5214.8|5208.8|5215|5209|5214.8|5208.8|0
1617968560000|2021-04-09 11:42:40|5214|5208|5213.8|5207.8|5214|5208|5213.5|5207.5|0
1617968570000|2021-04-09 11:42:50|5213.5|5207.5|5213.5|5207.5|5213.8|5207.8|5213.5|5207.5|0
1617968580000|2021-04-09 11:43:00|5213.8|5207.8|5213.5|5207.5|5213.8|5207.8|5213.5|5207.5|0
1617968590000|2021-04-09 11:43:10|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|1
1617968610000|2021-04-09 11:43:30|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|5210.3|5204.3|0
1617968630000|2021-04-09 11:43:50|5210.5|5204.5|5210.8|5204.8|5210.8|5204.8|5210.5|5204.5|2
1617968640000|2021-04-09 11:44:00|||||||||1
1617968660000|2021-04-09 11:44:20|5210.3|5204.3|5210|5204|5210.3|5204.3|5209.5|5203.5|12
1617968670000|2021-04-09 11:44:30|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|0
1617968680000|2021-04-09 11:44:40|5209.4|5203.4|5209.2|5203.2|5209.4|5203.4|5209.2|5203.2|0
1617968700000|2021-04-09 11:45:00|5208.9|5202.9|5208.7|5202.7|5208.9|5202.9|5208.4|5202.4|4
1617968720000|2021-04-09 11:45:20|5208.4|5202.4|5210.4|5204.4|5210.7|5204.7|5208.2|5202.2|54
1617968730000|2021-04-09 11:45:30|5209.9|5203.9|5209.2|5203.2|5210.2|5204.2|5209.2|5203.2|5
1617968740000|2021-04-09 11:45:40|||||||||1
1617968750000|2021-04-09 11:45:50|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|2
1617968760000|2021-04-09 11:46:00|||||||||1
1617968780000|2021-04-09 11:46:20|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1617968790000|2021-04-09 11:46:30|5208.9|5202.9|5208.6|5202.6|5208.9|5202.9|5208.6|5202.6|2
1617968800000|2021-04-09 11:46:40|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|3
1617968820000|2021-04-09 11:47:00|5206.9|5200.9|5207.4|5201.4|5207.4|5201.4|5206.6|5200.6|6
1617968830000|2021-04-09 11:47:10|5207.7|5201.7|5205.1|5199.1|5207.7|5201.7|5205.1|5199.1|18
1617968840000|2021-04-09 11:47:20|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|2
1617968850000|2021-04-09 11:47:30|5205.6|5199.6|5205.2|5199.2|5205.6|5199.6|5205.2|5199.2|11
1617968860000|2021-04-09 11:47:40|5205.7|5199.7|5207.2|5201.2|5207.2|5201.2|5205.7|5199.7|16
1617968870000|2021-04-09 11:47:50|5207.7|5201.7|5209|5203|5209|5203|5207.7|5201.7|0
1617968880000|2021-04-09 11:48:00|5208.4|5202.4|5208|5202|5208.4|5202.4|5208|5202|0
1617968890000|2021-04-09 11:48:10|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1617968930000|2021-04-09 11:48:50|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|2
1617968940000|2021-04-09 11:49:00|5207|5201|5207|5201|5207|5201|5207|5201|0
1617968950000|2021-04-09 11:49:10|5206.3|5200.3|5206.5|5200.5|5206.5|5200.5|5206.3|5200.3|2
1617968970000|2021-04-09 11:49:30|5207.3|5201.3|5209.6|5203.6|5209.6|5203.6|5207.3|5201.3|5
1617968980000|2021-04-09 11:49:40|5208.3|5202.3|5208.1|5202.1|5208.3|5202.3|5208.1|5202.1|0
1617968990000|2021-04-09 11:49:50|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|2
1617969000000|2021-04-09 11:50:00|5209.6|5203.6|5210.3|5204.3|5210.3|5204.3|5209.6|5203.6|0
1617969040000|2021-04-09 11:50:40|5210.8|5204.8|5211.1|5205.1|5211.1|5205.1|5210.6|5204.6|1
1617969050000|2021-04-09 11:50:50|||||||||1
1617969060000|2021-04-09 11:51:00|5210.3|5204.3|5210.8|5204.8|5210.8|5204.8|5210.1|5204.1|2
1617969070000|2021-04-09 11:51:10|5211.8|5205.8|5212.1|5206.1|5212.1|5206.1|5211.3|5205.3|3
1617969080000|2021-04-09 11:51:20|5211.8|5205.8|5211.6|5205.6|5211.8|5205.8|5211.6|5205.6|0
1617969090000|2021-04-09 11:51:30|5211.8|5205.8|5211.8|5205.8|5212.1|5206.1|5211.8|5205.8|0
1617969110000|2021-04-09 11:51:50|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|0
1617969130000|2021-04-09 11:52:10|5211.8|5205.8|5211.6|5205.6|5211.8|5205.8|5211.6|5205.6|1
1617969140000|2021-04-09 11:52:20|5211|5205|5211.6|5205.6|5211.8|5205.8|5211|5205|1
1617969170000|2021-04-09 11:52:50|5211.8|5205.8|5212.1|5206.1|5212.1|5206.1|5211.8|5205.8|0
1617969180000|2021-04-09 11:53:00|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|2
1617969200000|2021-04-09 11:53:20|5211.8|5205.8|5212.1|5206.1|5212.1|5206.1|5211.8|5205.8|0
1617969240000|2021-04-09 11:54:00|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1617969250000|2021-04-09 11:54:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1617969260000|2021-04-09 11:54:20|5212.3|5206.3|5212.8|5206.8|5213.3|5207.3|5212.3|5206.3|5
1617969300000|2021-04-09 11:55:00|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1617969320000|2021-04-09 11:55:20|||||||||1
1617969340000|2021-04-09 11:55:40|||||||||1
1617969350000|2021-04-09 11:55:50|5212.8|5206.8|5212.6|5206.6|5212.8|5206.8|5212.6|5206.6|1
1617969360000|2021-04-09 11:56:00|||||||||3
1617969380000|2021-04-09 11:56:20|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1617969390000|2021-04-09 11:56:30|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1617969420000|2021-04-09 11:57:00|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1617969430000|2021-04-09 11:57:10|5212.3|5206.3|5211.8|5205.8|5212.6|5206.6|5211.8|5205.8|1
1617969440000|2021-04-09 11:57:20|5212.6|5206.6|5212.6|5206.6|5212.8|5206.8|5212.6|5206.6|2
1617969480000|2021-04-09 11:58:00|5212.8|5206.8|5212.1|5206.1|5212.8|5206.8|5212.1|5206.1|2
1617969490000|2021-04-09 11:58:10|5211.8|5205.8|5208.8|5202.8|5211.8|5205.8|5208.8|5202.8|1
1617969500000|2021-04-09 11:58:20|5209.8|5203.8|5209.8|5203.8|5210|5204|5209.8|5203.8|0
1617969530000|2021-04-09 11:58:50|5210|5204|5209.3|5203.3|5210|5204|5209.3|5203.3|4
1617969540000|2021-04-09 11:59:00|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|0
1617969550000|2021-04-09 11:59:10|5208.8|5202.8|5207.3|5201.3|5208.8|5202.8|5207.3|5201.3|5
1617969560000|2021-04-09 11:59:20|5207.6|5201.6|5207.3|5201.3|5207.6|5201.6|5207.3|5201.3|0
1617969570000|2021-04-09 11:59:30|5207.6|5201.6|5207.3|5201.3|5207.6|5201.6|5207.3|5201.3|0
1617969580000|2021-04-09 11:59:40|5207|5201|5206.8|5200.8|5207.1|5201.1|5206.8|5200.8|1
1617969590000|2021-04-09 11:59:50|5206.6|5200.6|5205.8|5199.8|5206.8|5200.8|5205.8|5199.8|1
1617969600000|2021-04-09 12:00:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|1
1617969610000|2021-04-09 12:00:10|5206.6|5200.6|5207.6|5201.6|5207.6|5201.6|5206.6|5200.6|3
1617969630000|2021-04-09 12:00:30|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617969640000|2021-04-09 12:00:40|5208.1|5202.1|5208.3|5202.3|5208.3|5202.3|5208.1|5202.1|0
1617969680000|2021-04-09 12:01:20|5208.6|5202.6|5209.3|5203.3|5209.3|5203.3|5208.6|5202.6|1
1617969690000|2021-04-09 12:01:30|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|0
1617969700000|2021-04-09 12:01:40|5209.5|5203.5|5209.3|5203.3|5209.5|5203.5|5209.3|5203.3|0
1617969720000|2021-04-09 12:02:00|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|0
1617969730000|2021-04-09 12:02:10|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|1
1617969750000|2021-04-09 12:02:30|5207.3|5201.3|5207.5|5201.5|5207.5|5201.5|5207.3|5201.3|0
1617969760000|2021-04-09 12:02:40|5207.3|5201.3|5207.5|5201.5|5207.5|5201.5|5207.3|5201.3|0
1617969770000|2021-04-09 12:02:50|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|1
1617969800000|2021-04-09 12:03:20|5208|5202|5207.8|5201.8|5208|5202|5207.8|5201.8|0
1617969810000|2021-04-09 12:03:30|5208.5|5202.5|5208|5202|5208.5|5202.5|5208|5202|0
1617969820000|2021-04-09 12:03:40|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1617969830000|2021-04-09 12:03:50|||||||||1
1617969890000|2021-04-09 12:04:50|||||||||1
1617969900000|2021-04-09 12:05:00|5208.3|5202.3|5208|5202|5208.3|5202.3|5207.8|5201.8|0
1617969910000|2021-04-09 12:05:10|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1617969940000|2021-04-09 12:05:40|5208.3|5202.3|5209.8|5203.8|5210|5204|5208.3|5202.3|1
1617969950000|2021-04-09 12:05:50|5210.8|5204.8|5212|5206|5212|5206|5210.8|5204.8|0
1617970000000|2021-04-09 12:06:40|5213.5|5207.5|5213.8|5207.8|5213.8|5207.8|5213.5|5207.5|4
1617970010000|2021-04-09 12:06:50|5213|5207|5213.3|5207.3|5213.5|5207.5|5212.8|5206.8|1
1617970050000|2021-04-09 12:07:30|5213.6|5207.6|5213.8|5207.8|5213.8|5207.8|5213.6|5207.6|0
1617970060000|2021-04-09 12:07:40|||||||||1
1617970070000|2021-04-09 12:07:50|5213.9|5207.9|5215.5|5209.5|5215.5|5209.5|5213.4|5207.4|6
1617970080000|2021-04-09 12:08:00|5215.7|5209.7|5216.5|5210.5|5216.5|5210.5|5215.7|5209.7|0
1617970090000|2021-04-09 12:08:10|5217|5211|5217|5211|5217.4|5211.4|5216.5|5210.5|3
1617970100000|2021-04-09 12:08:20|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1617970110000|2021-04-09 12:08:30|5217.7|5211.7|5218.5|5212.5|5218.5|5212.5|5217.7|5211.7|2
1617970120000|2021-04-09 12:08:40|5219|5213|5218.5|5212.5|5219|5213|5218.5|5212.5|1
1617970130000|2021-04-09 12:08:50|5218.3|5212.3|5218.3|5212.3|5218.5|5212.5|5217.8|5211.8|2
1617970140000|2021-04-09 12:09:00|5218.7|5212.7|5218.3|5212.3|5218.7|5212.7|5218.3|5212.3|0
1617970160000|2021-04-09 12:09:20|5217.8|5211.8|5217.7|5211.7|5218|5212|5217.7|5211.7|1
1617970180000|2021-04-09 12:09:40|5217.2|5211.2|5215|5209|5217.2|5211.2|5214.8|5208.8|4
1617970190000|2021-04-09 12:09:50|5214.7|5208.7|5215.7|5209.7|5215.7|5209.7|5214.7|5208.7|1
1617970200000|2021-04-09 12:10:00|5217|5211|5217|5211|5217|5211|5217|5211|9
1617970210000|2021-04-09 12:10:10|5216.8|5210.8|5216|5210|5216.8|5210.8|5216|5210|2
1617970220000|2021-04-09 12:10:20|5215.3|5209.3|5215.5|5209.5|5215.5|5209.5|5215.3|5209.3|0
1617970230000|2021-04-09 12:10:30|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|5215.3|5209.3|0
1617970260000|2021-04-09 12:11:00|5215.5|5209.5|5216.3|5210.3|5216.3|5210.3|5215.5|5209.5|0
1617970270000|2021-04-09 12:11:10|5216.5|5210.5|5217.2|5211.2|5217.2|5211.2|5216.5|5210.5|0
1617970280000|2021-04-09 12:11:20|5217.7|5211.7|5221.7|5215.7|5222.2|5216.2|5217.7|5211.7|20
1617970290000|2021-04-09 12:11:30|5221.4|5215.4|5221.4|5215.4|5221.9|5215.9|5220.6|5214.6|1
1617970300000|2021-04-09 12:11:40|5221.6|5215.6|5222.6|5216.6|5222.6|5216.6|5221.6|5215.6|1
1617970310000|2021-04-09 12:11:50|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|5222.3|5216.3|2
1617970320000|2021-04-09 12:12:00|5221.6|5215.6|5221.8|5215.8|5221.8|5215.8|5221.5|5215.5|0
1617970330000|2021-04-09 12:12:10|5221.6|5215.6|5219.1|5213.1|5221.6|5215.6|5219.1|5213.1|2
1617970340000|2021-04-09 12:12:20|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|1
1617970350000|2021-04-09 12:12:30|5218.9|5212.9|5219.4|5213.4|5219.4|5213.4|5218.9|5212.9|1
1617970360000|2021-04-09 12:12:40|5218.9|5212.9|5218.6|5212.6|5218.9|5212.9|5218.6|5212.6|0
1617970380000|2021-04-09 12:13:00|5218.9|5212.9|5219.6|5213.6|5219.6|5213.6|5218.9|5212.9|0
1617970390000|2021-04-09 12:13:10|5219.1|5213.1|5219.4|5213.4|5219.4|5213.4|5219.1|5213.1|2
1617970410000|2021-04-09 12:13:30|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617970420000|2021-04-09 12:13:40|5219.6|5213.6|5221.1|5215.1|5221.1|5215.1|5219.6|5213.6|2
1617970430000|2021-04-09 12:13:50|5220.8|5214.8|5221.8|5215.8|5222|5216|5220.8|5214.8|1
1617970470000|2021-04-09 12:14:30|5222.3|5216.3|5223.1|5217.1|5223.1|5217.1|5222.3|5216.3|0
1617970480000|2021-04-09 12:14:40|5223.4|5217.4|5223.4|5217.4|5223.9|5217.9|5223.4|5217.4|2
1617970500000|2021-04-09 12:15:00|5223.1|5217.1|5223.6|5217.6|5223.8|5217.8|5223.1|5217.1|1
1617970510000|2021-04-09 12:15:10|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|2
1617970520000|2021-04-09 12:15:20|5222.5|5216.5|5222.1|5216.1|5222.8|5216.8|5222.1|5216.1|0
1617970530000|2021-04-09 12:15:30|5222.3|5216.3|5222.6|5216.6|5222.6|5216.6|5222.3|5216.3|0
1617970550000|2021-04-09 12:15:50|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|1
1617970560000|2021-04-09 12:16:00|5222.3|5216.3|5222.8|5216.8|5222.8|5216.8|5222.3|5216.3|0
1617970590000|2021-04-09 12:16:30|5223|5217|5223.1|5217.1|5223.1|5217.1|5223|5217|2
1617970610000|2021-04-09 12:16:50|5222.8|5216.8|5224.1|5218.1|5224.1|5218.1|5222.8|5216.8|1
1617970620000|2021-04-09 12:17:00|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|1
1617970640000|2021-04-09 12:17:20|5224.1|5218.1|5223.3|5217.3|5224.1|5218.1|5223.3|5217.3|1
1617970650000|2021-04-09 12:17:30|5223.6|5217.6|5224.1|5218.1|5224.1|5218.1|5223.6|5217.6|0
1617970670000|2021-04-09 12:17:50|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|1
1617970680000|2021-04-09 12:18:00|5223.9|5217.9|5224.9|5218.9|5224.9|5218.9|5223.9|5217.9|3
1617970690000|2021-04-09 12:18:10|5225.2|5219.2|5225.2|5219.2|5225.4|5219.4|5225.2|5219.2|1
1617970700000|2021-04-09 12:18:20|5225.7|5219.7|5225.6|5219.6|5225.7|5219.7|5224.9|5218.9|1
1617970710000|2021-04-09 12:18:30|5225.8|5219.8|5225.1|5219.1|5226.1|5220.1|5225.1|5219.1|2
1617970720000|2021-04-09 12:18:40|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617970730000|2021-04-09 12:18:50|5225.7|5219.7|5225.1|5219.1|5225.7|5219.7|5225.1|5219.1|1
1617970740000|2021-04-09 12:19:00|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.3|5218.3|2
1617970750000|2021-04-09 12:19:10|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|0
1617970770000|2021-04-09 12:19:30|5225.1|5219.1|5225.3|5219.3|5225.3|5219.3|5224.9|5218.9|1
1617970780000|2021-04-09 12:19:40|5225.8|5219.8|5226.1|5220.1|5226.1|5220.1|5225.8|5219.8|1
1617970800000|2021-04-09 12:20:00|5226.4|5220.4|5227.2|5221.2|5227.7|5221.7|5226.4|5220.4|6
1617970820000|2021-04-09 12:20:20|5226.9|5220.9|5227.2|5221.2|5227.2|5221.2|5226.9|5220.9|2
1617970830000|2021-04-09 12:20:30|5227.4|5221.4|5227.2|5221.2|5227.4|5221.4|5227.2|5221.2|2
1617970850000|2021-04-09 12:20:50|5226.9|5220.9|5226.4|5220.4|5227.2|5221.2|5226.4|5220.4|3
1617970860000|2021-04-09 12:21:00|5225.9|5219.9|5226.2|5220.2|5226.2|5220.2|5225.9|5219.9|0
1617970870000|2021-04-09 12:21:10|5226.4|5220.4|5225.9|5219.9|5226.7|5220.7|5225.9|5219.9|2
1617970900000|2021-04-09 12:21:40|||||||||6
1617970920000|2021-04-09 12:22:00|||||||||7
1617970930000|2021-04-09 12:22:10|5225.7|5219.7|5226.2|5220.2|5226.2|5220.2|5225.7|5219.7|2
1617970980000|2021-04-09 12:23:00|5225.9|5219.9|5225.4|5219.4|5225.9|5219.9|5225.4|5219.4|2
1617970990000|2021-04-09 12:23:10|5225.2|5219.2|5224.9|5218.9|5225.2|5219.2|5224.9|5218.9|6
1617971000000|2021-04-09 12:23:20|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|1
1617971010000|2021-04-09 12:23:30|||||||||2
1617971020000|2021-04-09 12:23:40|5224.9|5218.9|5224.4|5218.4|5224.9|5218.9|5224.2|5218.2|3
1617971030000|2021-04-09 12:23:50|5224.6|5218.6|5224.9|5218.9|5225.1|5219.1|5224.6|5218.6|0
1617971040000|2021-04-09 12:24:00|5223.9|5217.9|5220.1|5214.1|5223.9|5217.9|5219.6|5213.6|23
1617971050000|2021-04-09 12:24:10|5218.2|5212.2|5218.3|5212.3|5218.3|5212.3|5218.2|5212.2|6
1617971060000|2021-04-09 12:24:20|5218.5|5212.5|5218.3|5212.3|5218.5|5212.5|5218.3|5212.3|1
1617971080000|2021-04-09 12:24:40|5218|5212|5218|5212|5218|5212|5218|5212|0
1617971100000|2021-04-09 12:25:00|5217.5|5211.5|5218.5|5212.5|5218.5|5212.5|5217.5|5211.5|0
1617971110000|2021-04-09 12:25:10|5218.3|5212.3|5217.8|5211.8|5218.3|5212.3|5217.8|5211.8|0
1617971140000|2021-04-09 12:25:40|5218.3|5212.3|5218.8|5212.8|5218.8|5212.8|5218.3|5212.3|0
1617971160000|2021-04-09 12:26:00|5219|5213|5219|5213|5219|5213|5219|5213|0
1617971170000|2021-04-09 12:26:10|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1617971190000|2021-04-09 12:26:30|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1617971210000|2021-04-09 12:26:50|5219.3|5213.3|5221.1|5215.1|5221.3|5215.3|5219.3|5213.3|1
1617971220000|2021-04-09 12:27:00|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|0
1617971230000|2021-04-09 12:27:10|5221.1|5215.1|5221|5215|5221.3|5215.3|5221|5215|1
1617971270000|2021-04-09 12:27:50|5221.3|5215.3|5222.5|5216.5|5222.5|5216.5|5221.3|5215.3|2
1617971280000|2021-04-09 12:28:00|5222.6|5216.6|5222.4|5216.4|5222.6|5216.6|5221.3|5215.3|6
1617971290000|2021-04-09 12:28:10|5222.6|5216.6|5221.8|5215.8|5222.6|5216.6|5221.4|5215.4|2
1617971300000|2021-04-09 12:28:20|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|0
1617971310000|2021-04-09 12:28:30|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1617971320000|2021-04-09 12:28:40|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|0
1617971330000|2021-04-09 12:28:50|5222.9|5216.9|5222.6|5216.6|5222.9|5216.9|5222.6|5216.6|1
1617971340000|2021-04-09 12:29:00|5223.1|5217.1|5222.8|5216.8|5223.1|5217.1|5222.6|5216.6|0
1617971350000|2021-04-09 12:29:10|5222.6|5216.6|5222.6|5216.6|5223.1|5217.1|5222.3|5216.3|1
1617971360000|2021-04-09 12:29:20|5222.8|5216.8|5223.1|5217.1|5223.3|5217.3|5222.8|5216.8|0
1617971370000|2021-04-09 12:29:30|5223.3|5217.3|5223.6|5217.6|5223.6|5217.6|5223.3|5217.3|1
1617971380000|2021-04-09 12:29:40|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1617971390000|2021-04-09 12:29:50|||||||||5
1617971400000|2021-04-09 12:30:00|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5
1617971420000|2021-04-09 12:30:20|5223.9|5217.9|5224.6|5218.6|5224.6|5218.6|5223.9|5217.9|4
1617971450000|2021-04-09 12:30:50|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|1
1617971460000|2021-04-09 12:31:00|5223.9|5217.9|5223.4|5217.4|5224.1|5218.1|5223.4|5217.4|7
1617971470000|2021-04-09 12:31:10|5223.9|5217.9|5224.1|5218.1|5224.1|5218.1|5223.9|5217.9|0
1617971500000|2021-04-09 12:31:40|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|1
1617971510000|2021-04-09 12:31:50|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1617971520000|2021-04-09 12:32:00|5223.6|5217.6|5224.1|5218.1|5224.1|5218.1|5223.6|5217.6|0
1617971530000|2021-04-09 12:32:10|5223.9|5217.9|5221.9|5215.9|5223.9|5217.9|5221.9|5215.9|6
1617971540000|2021-04-09 12:32:20|5221.6|5215.6|5221.9|5215.9|5221.9|5215.9|5221.6|5215.6|3
1617971550000|2021-04-09 12:32:30|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|5222.1|5216.1|2
1617971560000|2021-04-09 12:32:40|5222.6|5216.6|5223.9|5217.9|5223.9|5217.9|5222.6|5216.6|1
1617971570000|2021-04-09 12:32:50|5223.6|5217.6|5223.1|5217.1|5223.6|5217.6|5223.1|5217.1|0
1617971580000|2021-04-09 12:33:00|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|1
1617971610000|2021-04-09 12:33:30|5222.6|5216.6|5222.4|5216.4|5222.6|5216.6|5222.4|5216.4|1
1617971620000|2021-04-09 12:33:40|5222.6|5216.6|5221.6|5215.6|5222.6|5216.6|5221.6|5215.6|8
1617971630000|2021-04-09 12:33:50|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|1
1617971640000|2021-04-09 12:34:00|5221.6|5215.6|5221.3|5215.3|5221.6|5215.6|5221.3|5215.3|0
1617971650000|2021-04-09 12:34:10|5221|5215|5220.6|5214.6|5221.3|5215.3|5220.6|5214.6|1
1617971680000|2021-04-09 12:34:40|5220.8|5214.8|5221|5215|5221|5215|5220.8|5214.8|0
1617971690000|2021-04-09 12:34:50|5220.8|5214.8|5221.6|5215.6|5221.9|5215.9|5220.6|5214.6|3
1617971700000|2021-04-09 12:35:00|5220.8|5214.8|5221.6|5215.6|5221.6|5215.6|5220.5|5214.5|4
1617971720000|2021-04-09 12:35:20|5221.8|5215.8|5223|5217|5223|5217|5221.3|5215.3|0
1617971730000|2021-04-09 12:35:30|5223.5|5217.5|5223|5217|5223.5|5217.5|5223|5217|1
1617971740000|2021-04-09 12:35:40|5223.3|5217.3|5224.4|5218.4|5224.4|5218.4|5223.3|5217.3|5
1617971750000|2021-04-09 12:35:50|5224.8|5218.8|5223.5|5217.5|5224.8|5218.8|5223.3|5217.3|3
1617971760000|2021-04-09 12:36:00|5223.3|5217.3|5223|5217|5223.3|5217.3|5223|5217|0
1617971770000|2021-04-09 12:36:10|5222.7|5216.7|5222.5|5216.5|5222.7|5216.7|5222.5|5216.5|2
1617971790000|2021-04-09 12:36:30|||||||||4
1617971810000|2021-04-09 12:36:50|5223.5|5217.5|5223|5217|5223.5|5217.5|5223|5217|13
1617971820000|2021-04-09 12:37:00|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1617971830000|2021-04-09 12:37:10|5222.8|5216.8|5223.3|5217.3|5223.3|5217.3|5222.8|5216.8|0
1617971860000|2021-04-09 12:37:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|0
1617971870000|2021-04-09 12:37:50|5223|5217|5223.5|5217.5|5223.5|5217.5|5223|5217|1
1617971880000|2021-04-09 12:38:00|5223|5217|5223|5217|5223.3|5217.3|5223|5217|7
1617971890000|2021-04-09 12:38:10|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|0
1617971920000|2021-04-09 12:38:40|5223.8|5217.8|5224|5218|5224|5218|5223.8|5217.8|1
1617971930000|2021-04-09 12:38:50|5223.8|5217.8|5224|5218|5224|5218|5223.8|5217.8|2
1617971940000|2021-04-09 12:39:00|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224|5218|3
1617971950000|2021-04-09 12:39:10|5224|5218|5224|5218|5224|5218|5223.7|5217.7|1
1617971970000|2021-04-09 12:39:30|5222.5|5216.5|5220|5214|5222.5|5216.5|5220|5214|31
1617971980000|2021-04-09 12:39:40|5219.5|5213.5|5220.7|5214.7|5221.2|5215.2|5219.5|5213.5|1
1617972000000|2021-04-09 12:40:00|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1617972020000|2021-04-09 12:40:20|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|1
1617972050000|2021-04-09 12:40:50|||||||||1
1617972060000|2021-04-09 12:41:00|5219.7|5213.7|5220|5214|5220|5214|5219.7|5213.7|0
1617972070000|2021-04-09 12:41:10|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1617972080000|2021-04-09 12:41:20|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|0
1617972090000|2021-04-09 12:41:30|5222.2|5216.2|5223|5217|5223.5|5217.5|5222.2|5216.2|4
1617972100000|2021-04-09 12:41:40|5222.7|5216.7|5224|5218|5224|5218|5222.7|5216.7|3
1617972110000|2021-04-09 12:41:50|5224.3|5218.3|5223.7|5217.7|5224.5|5218.5|5223.7|5217.7|1
1617972120000|2021-04-09 12:42:00|5224|5218|5224|5218|5224|5218|5224|5218|5
1617972140000|2021-04-09 12:42:20|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|5224.2|5218.2|1
1617972150000|2021-04-09 12:42:30|5223.2|5217.2|5223.5|5217.5|5223.5|5217.5|5223.2|5217.2|4
1617972180000|2021-04-09 12:43:00|5223.2|5217.2|5223.5|5217.5|5223.7|5217.7|5223.2|5217.2|2
1617972190000|2021-04-09 12:43:10|5224.2|5218.2|5223.5|5217.5|5224.2|5218.2|5223.5|5217.5|0
1617972200000|2021-04-09 12:43:20|5224|5218|5224.5|5218.5|5224.5|5218.5|5224|5218|1
1617972210000|2021-04-09 12:43:30|5225|5219|5223.5|5217.5|5225|5219|5223.5|5217.5|1
1617972220000|2021-04-09 12:43:40|5223|5217|5223.5|5217.5|5223.5|5217.5|5223|5217|0
1617972230000|2021-04-09 12:43:50|5223|5217|5222.2|5216.2|5223|5217|5222.2|5216.2|1
1617972240000|2021-04-09 12:44:00|5220.5|5214.5|5221|5215|5221.2|5215.2|5220.5|5214.5|0
1617972250000|2021-04-09 12:44:10|5220.5|5214.5|5221.2|5215.2|5222.7|5216.7|5220.5|5214.5|3
1617972260000|2021-04-09 12:44:20|5221.7|5215.7|5221.7|5215.7|5222|5216|5221.7|5215.7|0
1617972270000|2021-04-09 12:44:30|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|4
1617972280000|2021-04-09 12:44:40|5220.9|5214.9|5221.1|5215.1|5221.1|5215.1|5220.9|5214.9|2
1617972290000|2021-04-09 12:44:50|5220.9|5214.9|5221.2|5215.2|5221.2|5215.2|5220.9|5214.9|3
1617975000000|2021-04-09 13:30:00|5225.9|5219.9|5215.7|5209.7|5225.9|5219.9|5215.7|5209.7|61
1617975010000|2021-04-09 13:30:10|5215.5|5209.5|5207.1|5201.1|5219.5|5213.5|5206.6|5200.6|30
1617975020000|2021-04-09 13:30:20|5207.9|5201.9|5207.9|5201.9|5212.9|5206.9|5207.1|5201.1|13
1617975030000|2021-04-09 13:30:30|5207.6|5201.6|5218.5|5212.5|5220.5|5214.5|5207.6|5201.6|28
1617975040000|2021-04-09 13:30:40|5217|5211|5216.4|5210.4|5218.4|5212.4|5216.4|5210.4|2
1617975050000|2021-04-09 13:30:50|5216.7|5210.7|5217|5211|5217|5211|5213.5|5207.5|11
1617975060000|2021-04-09 13:31:00|5215.2|5209.2|5214.7|5208.7|5215.4|5209.4|5211.2|5205.2|25
1617975070000|2021-04-09 13:31:10|5214.2|5208.2|5208.5|5202.5|5214.7|5208.7|5208.5|5202.5|20
1617975080000|2021-04-09 13:31:20|5208.7|5202.7|5206.7|5200.7|5210|5204|5206.7|5200.7|13
1617975090000|2021-04-09 13:31:30|5206.5|5200.5|5211.2|5205.2|5211.2|5205.2|5205.7|5199.7|19
1617975100000|2021-04-09 13:31:40|5210.9|5204.9|5207.4|5201.4|5211.2|5205.2|5206.4|5200.4|12
1617975110000|2021-04-09 13:31:50|5207.6|5201.6|5212.4|5206.4|5212.4|5206.4|5207.6|5201.6|9
1617975120000|2021-04-09 13:32:00|5212.1|5206.1|5203.8|5197.8|5212.1|5206.1|5203.8|5197.8|13
1617975130000|2021-04-09 13:32:10|5204|5198|5203|5197|5205.3|5199.3|5202.8|5196.8|9
1617975140000|2021-04-09 13:32:20|5203.3|5197.3|5200.3|5194.3|5203.3|5197.3|5200.3|5194.3|11
1617975150000|2021-04-09 13:32:30|5201|5195|5202.5|5196.5|5202.5|5196.5|5200.3|5194.3|2
1617975160000|2021-04-09 13:32:40|5202.3|5196.3|5204|5198|5204|5198|5202.3|5196.3|6
1617975170000|2021-04-09 13:32:50|5203.8|5197.8|5205|5199|5206.3|5200.3|5203.8|5197.8|9
1617975180000|2021-04-09 13:33:00|5205.3|5199.3|5204.7|5198.7|5205.7|5199.7|5204.7|5198.7|22
1617975190000|2021-04-09 13:33:10|5205|5199|5207.4|5201.4|5207.4|5201.4|5205|5199|4
1617975200000|2021-04-09 13:33:20|5207.7|5201.7|5204.5|5198.5|5207.9|5201.9|5204.2|5198.2|33
1617975210000|2021-04-09 13:33:30|5205.5|5199.5|5206|5200|5206|5200|5205.3|5199.3|3
1617975220000|2021-04-09 13:33:40|5205.8|5199.8|5206|5200|5206|5200|5205.5|5199.5|1
1617975230000|2021-04-09 13:33:50|5206.3|5200.3|5209.1|5203.1|5209.1|5203.1|5206.3|5200.3|10
1617975240000|2021-04-09 13:34:00|5209.3|5203.3|5208.8|5202.8|5209.3|5203.3|5208.2|5202.2|26
1617975250000|2021-04-09 13:34:10|5209.9|5203.9|5212.7|5206.7|5212.7|5206.7|5209.9|5203.9|10
1617975260000|2021-04-09 13:34:20|5214.9|5208.9|5213.7|5207.7|5215.2|5209.2|5213.4|5207.4|6
1617975270000|2021-04-09 13:34:30|5214.4|5208.4|5214.1|5208.1|5214.6|5208.6|5213.9|5207.9|15
1617975280000|2021-04-09 13:34:40|5213.9|5207.9|5214.9|5208.9|5215.6|5209.6|5213.9|5207.9|9
1617975290000|2021-04-09 13:34:50|5215.2|5209.2|5220.5|5214.5|5220.5|5214.5|5215.2|5209.2|70
1617975300000|2021-04-09 13:35:00|5220.7|5214.7|5220.7|5214.7|5221.7|5215.7|5218.5|5212.5|28
1617975310000|2021-04-09 13:35:10|5220.4|5214.4|5221.4|5215.4|5221.4|5215.4|5219.9|5213.9|9
1617975320000|2021-04-09 13:35:20|5220.7|5214.7|5222|5216|5222|5216|5220.7|5214.7|8
1617975330000|2021-04-09 13:35:30|5222.2|5216.2|5224.9|5218.9|5225.2|5219.2|5221.5|5215.5|7
1617975340000|2021-04-09 13:35:40|5225.2|5219.2|5226.7|5220.7|5229.5|5223.5|5225.2|5219.2|31
1617975350000|2021-04-09 13:35:50|5226.5|5220.5|5226|5220|5228|5222|5225.7|5219.7|31
1617975360000|2021-04-09 13:36:00|5225.5|5219.5|5222.4|5216.4|5227.2|5221.2|5222.4|5216.4|20
1617975370000|2021-04-09 13:36:10|5222.7|5216.7|5221.4|5215.4|5223.4|5217.4|5221.4|5215.4|10
1617975380000|2021-04-09 13:36:20|5221.2|5215.2|5221.4|5215.4|5221.9|5215.9|5221.2|5215.2|15
1617975390000|2021-04-09 13:36:30|5222.2|5216.2|5222|5216|5222.2|5216.2|5222|5216|6
1617975400000|2021-04-09 13:36:40|5224.2|5218.2|5223.5|5217.5|5224.2|5218.2|5223|5217|6
1617975410000|2021-04-09 13:36:50|5223.8|5217.8|5223|5217|5224.5|5218.5|5223|5217|11
1617975420000|2021-04-09 13:37:00|5222.8|5216.8|5223|5217|5223|5217|5222.2|5216.2|12
1617975430000|2021-04-09 13:37:10|5223.7|5217.7|5225.2|5219.2|5225.2|5219.2|5223.7|5217.7|3
1617975440000|2021-04-09 13:37:20|5225.9|5219.9|5229|5223|5229.5|5223.5|5225.5|5219.5|39
1617975450000|2021-04-09 13:37:30|5229.3|5223.3|5229|5223|5229.5|5223.5|5228.5|5222.5|15
1617975460000|2021-04-09 13:37:40|5229.3|5223.3|5229|5223|5229.3|5223.3|5229|5223|2
1617975470000|2021-04-09 13:37:50|5229.2|5223.2|5229|5223|5229.2|5223.2|5229|5223|10
1617975480000|2021-04-09 13:38:00|5228.5|5222.5|5226.2|5220.2|5229|5223|5225.7|5219.7|17
1617975490000|2021-04-09 13:38:10|5225.9|5219.9|5227.9|5221.9|5228.7|5222.7|5225.9|5219.9|5
1617975500000|2021-04-09 13:38:20|5227.7|5221.7|5228.4|5222.4|5228.7|5222.7|5227.2|5221.2|10
1617975510000|2021-04-09 13:38:30|5228.2|5222.2|5228.4|5222.4|5228.4|5222.4|5227.9|5221.9|9
1617975520000|2021-04-09 13:38:40|5228.2|5222.2|5227.9|5221.9|5228.2|5222.2|5227.7|5221.7|2
1617975530000|2021-04-09 13:38:50|5227.5|5221.5|5224.7|5218.7|5227.5|5221.5|5224.7|5218.7|16
1617975540000|2021-04-09 13:39:00|5222.2|5216.2|5224.7|5218.7|5224.7|5218.7|5222.2|5216.2|18
1617975550000|2021-04-09 13:39:10|5225|5219|5225.7|5219.7|5225.7|5219.7|5225|5219|2
1617975560000|2021-04-09 13:39:20|5226|5220|5225.7|5219.7|5227.2|5221.2|5225.7|5219.7|5
1617975570000|2021-04-09 13:39:30|5226|5220|5226.2|5220.2|5226.2|5220.2|5225.2|5219.2|6
1617975580000|2021-04-09 13:39:40|5226|5220|5226.7|5220.7|5226.7|5220.7|5226|5220|0
1617975590000|2021-04-09 13:39:50|5227|5221|5225.9|5219.9|5227|5221|5225.2|5219.2|17
1617975600000|2021-04-09 13:40:00|5225.7|5219.7|5227.2|5221.2|5227.2|5221.2|5225.2|5219.2|14
1617975610000|2021-04-09 13:40:10|5226.9|5220.9|5225.7|5219.7|5226.9|5220.9|5225.7|5219.7|4
1617975620000|2021-04-09 13:40:20|5225.4|5219.4|5224.2|5218.2|5225.4|5219.4|5223.2|5217.2|11
1617975630000|2021-04-09 13:40:30|5224.4|5218.4|5225.4|5219.4|5225.4|5219.4|5224.4|5218.4|5
1617975640000|2021-04-09 13:40:40|5225.7|5219.7|5226.4|5220.4|5226.7|5220.7|5225.7|5219.7|4
1617975650000|2021-04-09 13:40:50|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.4|5220.4|4
1617975660000|2021-04-09 13:41:00|5226.4|5220.4|5224.7|5218.7|5226.4|5220.4|5223.7|5217.7|9
1617975670000|2021-04-09 13:41:10|5224.4|5218.4|5222.7|5216.7|5224.9|5218.9|5222.7|5216.7|9
1617975680000|2021-04-09 13:41:20|5222.9|5216.9|5220.4|5214.4|5223|5217|5220.4|5214.4|26
1617975690000|2021-04-09 13:41:30|5220.1|5214.1|5220.9|5214.9|5220.9|5214.9|5219.1|5213.1|9
1617975700000|2021-04-09 13:41:40|5221.1|5215.1|5221.4|5215.4|5222.4|5216.4|5221.1|5215.1|25
1617975710000|2021-04-09 13:41:50|5221.7|5215.7|5222.4|5216.4|5222.9|5216.9|5221.2|5215.2|23
1617975720000|2021-04-09 13:42:00|5222.7|5216.7|5226.5|5220.5|5226.5|5220.5|5222.7|5216.7|12
1617975730000|2021-04-09 13:42:10|5226.9|5220.9|5228.2|5222.2|5228.2|5222.2|5226.7|5220.7|5
1617975740000|2021-04-09 13:42:20|5228.7|5222.7|5229.8|5223.8|5230|5224|5228.7|5222.7|18
1617975750000|2021-04-09 13:42:30|5230.1|5224.1|5231.1|5225.1|5231.1|5225.1|5230.1|5224.1|26
1617975760000|2021-04-09 13:42:40|5232.8|5226.8|5231.6|5225.6|5233.1|5227.1|5231.6|5225.6|12
1617975770000|2021-04-09 13:42:50|5232.1|5226.1|5231.8|5225.8|5232.3|5226.3|5231.8|5225.8|13
1617975780000|2021-04-09 13:43:00|5232.6|5226.6|5234.1|5228.1|5234.8|5228.8|5232.1|5226.1|19
1617975790000|2021-04-09 13:43:10|5233.8|5227.8|5233.3|5227.3|5234.1|5228.1|5233.1|5227.1|7
1617975800000|2021-04-09 13:43:20|5233.8|5227.8|5234.1|5228.1|5234.8|5228.8|5233.8|5227.8|9
1617975810000|2021-04-09 13:43:30|5233.8|5227.8|5233.1|5227.1|5233.8|5227.8|5233.1|5227.1|10
1617975820000|2021-04-09 13:43:40|5233.3|5227.3|5232.8|5226.8|5233.6|5227.6|5232.8|5226.8|14
1617975830000|2021-04-09 13:43:50|5232.5|5226.5|5233.3|5227.3|5233.3|5227.3|5232.5|5226.5|10
1617975840000|2021-04-09 13:44:00|5233.8|5227.8|5237.1|5231.1|5237.3|5231.3|5233.8|5227.8|6
1617975850000|2021-04-09 13:44:10|5237.7|5231.7|5235.1|5229.1|5237.7|5231.7|5235.1|5229.1|7
1617975860000|2021-04-09 13:44:20|5235.3|5229.3|5233.8|5227.8|5235.3|5229.3|5233.8|5227.8|3
1617975870000|2021-04-09 13:44:30|5234.1|5228.1|5236.1|5230.1|5236.1|5230.1|5233.8|5227.8|7
1617975880000|2021-04-09 13:44:40|5236.3|5230.3|5240.8|5234.8|5241.1|5235.1|5236.3|5230.3|32
1617975890000|2021-04-09 13:44:50|5241.1|5235.1|5242.9|5236.9|5242.9|5236.9|5241.1|5235.1|12
1617975900000|2021-04-09 13:45:00|5243.2|5237.2|5247.3|5241.3|5247.3|5241.3|5242.9|5236.9|32
1617975910000|2021-04-09 13:45:10|5246.8|5240.8|5247.3|5241.3|5248.3|5242.3|5246.3|5240.3|26
1617975920000|2021-04-09 13:45:20|5246.8|5240.8|5248.2|5242.2|5248.2|5242.2|5245.8|5239.8|25
1617975930000|2021-04-09 13:45:30|5248|5242|5247.5|5241.5|5248|5242|5245|5239|60
1617975940000|2021-04-09 13:45:40|5247.2|5241.2|5244.7|5238.7|5247.5|5241.5|5244.2|5238.2|12
1617975950000|2021-04-09 13:45:50|5245.7|5239.7|5244.7|5238.7|5245.7|5239.7|5244.4|5238.4|18
1617975960000|2021-04-09 13:46:00|5245.2|5239.2|5248.3|5242.3|5248.3|5242.3|5245.2|5239.2|27
1617975970000|2021-04-09 13:46:10|5248|5242|5246|5240|5248|5242|5245.8|5239.8|13
1617975980000|2021-04-09 13:46:20|5246.5|5240.5|5244.5|5238.5|5246.5|5240.5|5244.5|5238.5|14
1617975990000|2021-04-09 13:46:30|5244.7|5238.7|5245.7|5239.7|5245.7|5239.7|5243.5|5237.5|10
1617976000000|2021-04-09 13:46:40|5245.4|5239.4|5245.7|5239.7|5245.7|5239.7|5245.2|5239.2|4
1617976010000|2021-04-09 13:46:50|5245.4|5239.4|5245.4|5239.4|5246.2|5240.2|5245.4|5239.4|12
1617976020000|2021-04-09 13:47:00|5245.7|5239.7|5247.5|5241.5|5247.6|5241.6|5245.4|5239.4|22
1617976030000|2021-04-09 13:47:10|5247.7|5241.7|5252.1|5246.1|5253.1|5247.1|5247.2|5241.2|79
1617976040000|2021-04-09 13:47:20|5252.6|5246.6|5257.5|5251.5|5258|5252|5252.3|5246.3|60
1617976050000|2021-04-09 13:47:30|5257.7|5251.7|5257|5251|5257.7|5251.7|5256.2|5250.2|15
1617976060000|2021-04-09 13:47:40|5257.2|5251.2|5256.2|5250.2|5257.2|5251.2|5256|5250|9
1617976070000|2021-04-09 13:47:50|5256.7|5250.7|5255.9|5249.9|5257|5251|5255.9|5249.9|18
1617976080000|2021-04-09 13:48:00|5256.1|5250.1|5257.4|5251.4|5257.4|5251.4|5255.3|5249.3|16
1617976090000|2021-04-09 13:48:10|5257.6|5251.6|5261|5255|5261.7|5255.7|5257.6|5251.6|33
1617976100000|2021-04-09 13:48:20|5260|5254|5259|5253|5261|5255|5259|5253|35
1617976110000|2021-04-09 13:48:30|5259.2|5253.2|5258.4|5252.4|5259.2|5253.2|5258.4|5252.4|8
1617976120000|2021-04-09 13:48:40|5259.4|5253.4|5258.9|5252.9|5259.4|5253.4|5258.9|5252.9|3
1617976130000|2021-04-09 13:48:50|5258.4|5252.4|5258.1|5252.1|5258.4|5252.4|5258.1|5252.1|5
1617976140000|2021-04-09 13:49:00|5258.4|5252.4|5262|5256|5262.6|5256.6|5258.4|5252.4|44
1617976150000|2021-04-09 13:49:10|5261.8|5255.8|5260.1|5254.1|5261.8|5255.8|5260.1|5254.1|13
1617976160000|2021-04-09 13:49:20|5259.6|5253.6|5257.8|5251.8|5259.6|5253.6|5257.3|5251.3|11
1617976170000|2021-04-09 13:49:30|5257.3|5251.3|5256.8|5250.8|5258.1|5252.1|5256.3|5250.3|17
1617976180000|2021-04-09 13:49:40|5256.6|5250.6|5255.5|5249.5|5256.6|5250.6|5255.5|5249.5|9
1617976190000|2021-04-09 13:49:50|5255.8|5249.8|5253.5|5247.5|5255.8|5249.8|5253.5|5247.5|17
1617976200000|2021-04-09 13:50:00|5253.7|5247.7|5253.2|5247.2|5254|5248|5253|5247|20
1617976210000|2021-04-09 13:50:10|5253.5|5247.5|5253|5247|5253.5|5247.5|5253|5247|20
1617976220000|2021-04-09 13:50:20|5253.2|5247.2|5253.5|5247.5|5253.5|5247.5|5253.2|5247.2|4
1617976230000|2021-04-09 13:50:30|5253.8|5247.8|5254.5|5248.5|5254.5|5248.5|5253|5247|16
1617976240000|2021-04-09 13:50:40|5254.7|5248.7|5257.5|5251.5|5257.5|5251.5|5254.7|5248.7|18
1617976250000|2021-04-09 13:50:50|5258|5252|5257.5|5251.5|5259|5253|5257.5|5251.5|12
1617976260000|2021-04-09 13:51:00|5257.8|5251.8|5264.7|5258.7|5264.9|5258.9|5257.8|5251.8|69
1617976270000|2021-04-09 13:51:10|5264.9|5258.9|5262.7|5256.7|5264.9|5258.9|5262.7|5256.7|22
1617976280000|2021-04-09 13:51:20|5262.4|5256.4|5264.1|5258.1|5264.1|5258.1|5262.4|5256.4|5
1617976290000|2021-04-09 13:51:30|5263.6|5257.6|5263.9|5257.9|5264.4|5258.4|5262.9|5256.9|3
1617976300000|2021-04-09 13:51:40|5266.4|5260.4|5266.1|5260.1|5266.9|5260.9|5266.1|5260.1|22
1617976310000|2021-04-09 13:51:50|5265.9|5259.9|5265.9|5259.9|5266.7|5260.7|5265.6|5259.6|14
1617976320000|2021-04-09 13:52:00|5267|5261|5270|5264|5270|5264|5267|5261|63
1617976330000|2021-04-09 13:52:10|5270.2|5264.2|5269.4|5263.4|5270.5|5264.5|5268.7|5262.7|22
1617976340000|2021-04-09 13:52:20|5269.2|5263.2|5269.7|5263.7|5269.7|5263.7|5269.2|5263.2|2
1617976350000|2021-04-09 13:52:30|5269.2|5263.2|5269.4|5263.4|5269.9|5263.9|5269.2|5263.2|4
1617976360000|2021-04-09 13:52:40|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|5269.2|5263.2|2
1617976370000|2021-04-09 13:52:50|5268.7|5262.7|5268.2|5262.2|5268.7|5262.7|5268.2|5262.2|7
1617976380000|2021-04-09 13:53:00|5267.7|5261.7|5273.1|5267.1|5273.1|5267.1|5267.7|5261.7|50
1617976390000|2021-04-09 13:53:10|5272.8|5266.8|5272.8|5266.8|5272.8|5266.8|5271.3|5265.3|7
1617976400000|2021-04-09 13:53:20|5273|5267|5272.2|5266.2|5274|5268|5271.7|5265.7|16
1617976410000|2021-04-09 13:53:30|5270.7|5264.7|5269.7|5263.7|5270.7|5264.7|5269.7|5263.7|10
1617976420000|2021-04-09 13:53:40|5269.1|5263.1|5269.7|5263.7|5269.7|5263.7|5269.1|5263.1|1
1617976430000|2021-04-09 13:53:50|5269.2|5263.2|5266.2|5260.2|5269.2|5263.2|5266.2|5260.2|16
1617976440000|2021-04-09 13:54:00|5265.9|5259.9|5269.7|5263.7|5272|5266|5265.2|5259.2|39
1617976450000|2021-04-09 13:54:10|5270|5264|5270.5|5264.5|5270.5|5264.5|5270|5264|2
1617976460000|2021-04-09 13:54:20|5271.2|5265.2|5273.2|5267.2|5273.2|5267.2|5271.2|5265.2|7
1617976470000|2021-04-09 13:54:30|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|5272.9|5266.9|1
1617976480000|2021-04-09 13:54:40|5273.2|5267.2|5272.9|5266.9|5273.2|5267.2|5272.9|5266.9|3
1617976490000|2021-04-09 13:54:50|5273.2|5267.2|5272.6|5266.6|5274.2|5268.2|5272.4|5266.4|16
1617976500000|2021-04-09 13:55:00|5272.9|5266.9|5272.4|5266.4|5272.9|5266.9|5272.4|5266.4|3
1617976510000|2021-04-09 13:55:10|5272.9|5266.9|5273.5|5267.5|5274.5|5268.5|5272.9|5266.9|68
1617976520000|2021-04-09 13:55:20|5274.2|5268.2|5275.5|5269.5|5275.5|5269.5|5274|5268|16
1617976530000|2021-04-09 13:55:30|||||||||13
1617976540000|2021-04-09 13:55:40|5276.1|5270.1|5275.8|5269.8|5276.6|5270.6|5275.8|5269.8|25
1617976550000|2021-04-09 13:55:50|5276.1|5270.1|5275.8|5269.8|5276.4|5270.4|5275.8|5269.8|9
1617976560000|2021-04-09 13:56:00|5275.9|5269.9|5275.9|5269.9|5277.2|5271.2|5275.4|5269.4|45
1617976570000|2021-04-09 13:56:10|5275.6|5269.6|5274.6|5268.6|5275.6|5269.6|5274.6|5268.6|3
1617976580000|2021-04-09 13:56:20|5274.9|5268.9|5272.9|5266.9|5274.9|5268.9|5270.3|5264.3|28
1617976590000|2021-04-09 13:56:30|5272.6|5266.6|5269.5|5263.5|5272.6|5266.6|5269.3|5263.3|15
1617976600000|2021-04-09 13:56:40|5270|5264|5267.7|5261.7|5270|5264|5267.7|5261.7|10
1617976610000|2021-04-09 13:56:50|5267|5261|5264.7|5258.7|5267|5261|5264.7|5258.7|22
1617976620000|2021-04-09 13:57:00|5265|5259|5266.7|5260.7|5268.2|5262.2|5265|5259|27
1617976630000|2021-04-09 13:57:10|5266.5|5260.5|5266.2|5260.2|5266.5|5260.5|5265.9|5259.9|3
1617976640000|2021-04-09 13:57:20|5265.9|5259.9|5266.4|5260.4|5266.6|5260.6|5265.4|5259.4|11
1617976650000|2021-04-09 13:57:30|5266.2|5260.2|5266.8|5260.8|5267.2|5261.2|5266.2|5260.2|11
1617976660000|2021-04-09 13:57:40|5266.5|5260.5|5265.8|5259.8|5266.5|5260.5|5265.8|5259.8|3
1617976670000|2021-04-09 13:57:50|5266|5260|5266.8|5260.8|5266.8|5260.8|5266|5260|2
1617976680000|2021-04-09 13:58:00|5266.5|5260.5|5269|5263|5269|5263|5266.5|5260.5|4
1617976690000|2021-04-09 13:58:10|5270.3|5264.3|5272.1|5266.1|5272.1|5266.1|5270.3|5264.3|14
1617976700000|2021-04-09 13:58:20|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5271.9|5265.9|5
1617976710000|2021-04-09 13:58:30|5272.3|5266.3|5272.3|5266.3|5272.3|5266.3|5272|5266|13
1617976720000|2021-04-09 13:58:40|5272.8|5266.8|5271.3|5265.3|5272.8|5266.8|5271.3|5265.3|13
1617976730000|2021-04-09 13:58:50|5271.6|5265.6|5271.8|5265.8|5271.8|5265.8|5271.6|5265.6|0
1617976740000|2021-04-09 13:59:00|5272.6|5266.6|5273|5267|5273.9|5267.9|5272.6|5266.6|13
1617976750000|2021-04-09 13:59:10|5273.3|5267.3|5273.6|5267.6|5274.1|5268.1|5273.3|5267.3|2
1617976760000|2021-04-09 13:59:20|5273.9|5267.9|5275.1|5269.1|5275.1|5269.1|5273.9|5267.9|8
1617976770000|2021-04-09 13:59:30|5275.3|5269.3|5275.3|5269.3|5275.6|5269.6|5275.3|5269.3|1
1617976780000|2021-04-09 13:59:40|5275|5269|5275.3|5269.3|5275.3|5269.3|5275|5269|1
1617976790000|2021-04-09 13:59:50|5275.1|5269.1|5274.9|5268.9|5275.1|5269.1|5274.9|5268.9|1
1617976800000|2021-04-09 14:00:00|5274.6|5268.6|5274.1|5268.1|5274.6|5268.6|5273.9|5267.9|13
1617976810000|2021-04-09 14:00:10|5274.4|5268.4|5274.1|5268.1|5274.4|5268.4|5273.6|5267.6|25
1617976820000|2021-04-09 14:00:20|5275.6|5269.6|5276.4|5270.4|5276.4|5270.4|5275.6|5269.6|8
1617976830000|2021-04-09 14:00:30|5276.1|5270.1|5274.4|5268.4|5276.1|5270.1|5274.1|5268.1|3
1617976840000|2021-04-09 14:00:40|5273.6|5267.6|5272.9|5266.9|5273.6|5267.6|5272.9|5266.9|12
1617976850000|2021-04-09 14:00:50|5272.4|5266.4|5272.4|5266.4|5273.4|5267.4|5272.4|5266.4|8
1617976860000|2021-04-09 14:01:00|5272.1|5266.1|5275.7|5269.7|5276.9|5270.9|5272.1|5266.1|24
1617976870000|2021-04-09 14:01:10|5275.9|5269.9|5270.4|5264.4|5275.9|5269.9|5270.4|5264.4|19
1617976880000|2021-04-09 14:01:20|5270.1|5264.1|5269.6|5263.6|5271.4|5265.4|5269.6|5263.6|15
1617976890000|2021-04-09 14:01:30|5269.4|5263.4|5267.8|5261.8|5269.9|5263.9|5267.8|5261.8|32
1617976900000|2021-04-09 14:01:40|5267.6|5261.6|5267.8|5261.8|5267.8|5261.8|5266.8|5260.8|15
1617976910000|2021-04-09 14:01:50|5267.3|5261.3|5266.3|5260.3|5267.3|5261.3|5266.3|5260.3|8
1617976920000|2021-04-09 14:02:00|5266|5260|5264.2|5258.2|5266|5260|5262.9|5256.9|28
1617976930000|2021-04-09 14:02:10|5263.2|5257.2|5266.7|5260.7|5266.7|5260.7|5263.2|5257.2|8
1617976940000|2021-04-09 14:02:20|5266.4|5260.4|5264.9|5258.9|5266.7|5260.7|5264.9|5258.9|22
1617976950000|2021-04-09 14:02:30|5263.3|5257.3|5259.5|5253.5|5263.6|5257.6|5259.5|5253.5|47
1617976960000|2021-04-09 14:02:40|5260|5254|5258.8|5252.8|5260.1|5254.1|5258.8|5252.8|40
1617976970000|2021-04-09 14:02:50|5259|5253|5258.2|5252.2|5259|5253|5258|5252|33
1617976980000|2021-04-09 14:03:00|5258.5|5252.5|5257.5|5251.5|5260|5254|5257.3|5251.3|40
1617976990000|2021-04-09 14:03:10|5257.3|5251.3|5256.6|5250.6|5257.3|5251.3|5256.3|5250.3|9
1617977000000|2021-04-09 14:03:20|5256.3|5250.3|5255.8|5249.8|5256.6|5250.6|5255.8|5249.8|4
1617977010000|2021-04-09 14:03:30|5255.6|5249.6|5254.6|5248.6|5255.6|5249.6|5254.3|5248.3|10
1617977020000|2021-04-09 14:03:40|5254.8|5248.8|5255.3|5249.3|5255.8|5249.8|5254.8|5248.8|6
1617977030000|2021-04-09 14:03:50|5255.6|5249.6|5255.3|5249.3|5256.3|5250.3|5255.3|5249.3|14
1617977040000|2021-04-09 14:04:00|5255.6|5249.6|5257.1|5251.1|5257.1|5251.1|5255.6|5249.6|9
1617977050000|2021-04-09 14:04:10|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|5255.6|5249.6|9
1617977060000|2021-04-09 14:04:20|5257.3|5251.3|5258.6|5252.6|5258.6|5252.6|5257.3|5251.3|34
1617977070000|2021-04-09 14:04:30|5258.8|5252.8|5254.4|5248.4|5259.1|5253.1|5254.4|5248.4|40
1617977080000|2021-04-09 14:04:40|5254.7|5248.7|5253.7|5247.7|5254.9|5248.9|5253.7|5247.7|21
1617977090000|2021-04-09 14:04:50|5253.2|5247.2|5253.7|5247.7|5254|5248|5252.7|5246.7|11
1617977100000|2021-04-09 14:05:00|5254|5248|5255|5249|5257.5|5251.5|5253.7|5247.7|20
1617977110000|2021-04-09 14:05:10|5254.7|5248.7|5254.5|5248.5|5255|5249|5254.5|5248.5|4
1617977120000|2021-04-09 14:05:20|5254.9|5248.9|5255|5249|5255|5249|5254.5|5248.5|6
1617977130000|2021-04-09 14:05:30|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|5255.5|5249.5|1
1617977140000|2021-04-09 14:05:40|5255.2|5249.2|5255|5249|5255.5|5249.5|5254.5|5248.5|5
1617977150000|2021-04-09 14:05:50|5254.7|5248.7|5255|5249|5255|5249|5254.5|5248.5|13
1617977160000|2021-04-09 14:06:00|5255.9|5249.9|5256.5|5250.5|5257|5251|5255.9|5249.9|31
1617977170000|2021-04-09 14:06:10|5256.2|5250.2|5256.4|5250.4|5256.4|5250.4|5255.7|5249.7|12
1617977190000|2021-04-09 14:06:30|5256.9|5250.9|5259.7|5253.7|5259.7|5253.7|5256.9|5250.9|8
1617977200000|2021-04-09 14:06:40|5260|5254|5260.2|5254.2|5260.2|5254.2|5260|5254|2
1617977210000|2021-04-09 14:06:50|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|5259.5|5253.5|8
1617977220000|2021-04-09 14:07:00|5259.2|5253.2|5260.2|5254.2|5260.2|5254.2|5259.2|5253.2|9
1617977230000|2021-04-09 14:07:10|5260.4|5254.4|5260.9|5254.9|5260.9|5254.9|5260.4|5254.4|5
1617977240000|2021-04-09 14:07:20|5261.2|5255.2|5257.5|5251.5|5261.2|5255.2|5257.5|5251.5|17
1617977250000|2021-04-09 14:07:30|5257.7|5251.7|5256.9|5250.9|5258.4|5252.4|5256.9|5250.9|4
1617977270000|2021-04-09 14:07:50|5256.7|5250.7|5254.9|5248.9|5256.7|5250.7|5254.9|5248.9|2
1617977280000|2021-04-09 14:08:00|5254.6|5248.6|5254.9|5248.9|5254.9|5248.9|5254.6|5248.6|1
1617977290000|2021-04-09 14:08:10|5254.4|5248.4|5253.2|5247.2|5254.4|5248.4|5253.2|5247.2|10
1617977300000|2021-04-09 14:08:20|5252.9|5246.9|5253.7|5247.7|5253.9|5247.9|5252.9|5246.9|2
1617977310000|2021-04-09 14:08:30|5253.5|5247.5|5255|5249|5255|5249|5253.5|5247.5|5
1617977320000|2021-04-09 14:08:40|5254.5|5248.5|5255|5249|5255|5249|5254.5|5248.5|5
1617977330000|2021-04-09 14:08:50|5254.7|5248.7|5254.7|5248.7|5255|5249|5254.5|5248.5|1
1617977340000|2021-04-09 14:09:00|5254.5|5248.5|5254|5248|5254.5|5248.5|5254|5248|1
1617977350000|2021-04-09 14:09:10|5252.5|5246.5|5252.9|5246.9|5252.9|5246.9|5251.9|5245.9|11
1617977360000|2021-04-09 14:09:20|5253.5|5247.5|5253|5247|5253.9|5247.9|5252.2|5246.2|11
1617977370000|2021-04-09 14:09:30|5253.2|5247.2|5253.2|5247.2|5253.5|5247.5|5253.2|5247.2|0
1617977380000|2021-04-09 14:09:40|5253.5|5247.5|5253.7|5247.7|5253.7|5247.7|5253.5|5247.5|17
1617977390000|2021-04-09 14:09:50|5253.2|5247.2|5254.2|5248.2|5254.2|5248.2|5253.2|5247.2|10
1617977400000|2021-04-09 14:10:00|5254.5|5248.5|5255|5249|5255|5249|5254.5|5248.5|9
1617977410000|2021-04-09 14:10:10|5255.6|5249.6|5261.1|5255.1|5261.1|5255.1|5255.6|5249.6|29
1617977420000|2021-04-09 14:10:20|5260.6|5254.6|5259.6|5253.6|5260.6|5254.6|5259.6|5253.6|10
1617977430000|2021-04-09 14:10:30|5259.9|5253.9|5256.6|5250.6|5260.1|5254.1|5256.6|5250.6|3
1617977440000|2021-04-09 14:10:40|5255.9|5249.9|5257.6|5251.6|5257.6|5251.6|5255.9|5249.9|5
1617977450000|2021-04-09 14:10:50|5257.4|5251.4|5257.1|5251.1|5257.4|5251.4|5257.1|5251.1|0
1617977460000|2021-04-09 14:11:00|5257.4|5251.4|5257.6|5251.6|5258.4|5252.4|5257.4|5251.4|11
1617977470000|2021-04-09 14:11:10|5258.9|5252.9|5259.2|5253.2|5259.2|5253.2|5258.9|5252.9|12
1617977480000|2021-04-09 14:11:20|5260|5254|5261.2|5255.2|5261.2|5255.2|5260|5254|2
1617977490000|2021-04-09 14:11:30|5261|5255|5264.8|5258.8|5264.8|5258.8|5261|5255|48
1617977500000|2021-04-09 14:11:40|5265.4|5259.4|5268.1|5262.1|5268.4|5262.4|5265.4|5259.4|33
1617977510000|2021-04-09 14:11:50|5268.4|5262.4|5267.9|5261.9|5269.4|5263.4|5267.9|5261.9|10
1617977520000|2021-04-09 14:12:00|5268.1|5262.1|5269.9|5263.9|5270.4|5264.4|5267.9|5261.9|16
1617977530000|2021-04-09 14:12:10|5269.6|5263.6|5268.9|5262.9|5269.9|5263.9|5268.6|5262.6|4
1617977540000|2021-04-09 14:12:20|5268.6|5262.6|5265.4|5259.4|5269.4|5263.4|5264.9|5258.9|16
1617977550000|2021-04-09 14:12:30|5265.1|5259.1|5264.4|5258.4|5265.1|5259.1|5264.4|5258.4|4
1617977560000|2021-04-09 14:12:40|||||||||7
1617977570000|2021-04-09 14:12:50|5264.9|5258.9|5267.9|5261.9|5267.9|5261.9|5264.4|5258.4|11
1617977580000|2021-04-09 14:13:00|5267.6|5261.6|5269.4|5263.4|5269.4|5263.4|5265.1|5259.1|29
1617977590000|2021-04-09 14:13:10|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|13
1617977600000|2021-04-09 14:13:20|5268.9|5262.9|5268.4|5262.4|5268.9|5262.9|5268.4|5262.4|18
1617977610000|2021-04-09 14:13:30|5268.6|5262.6|5271.6|5265.6|5272.9|5266.9|5268.6|5262.6|16
1617977620000|2021-04-09 14:13:40|5271.9|5265.9|5271.1|5265.1|5272.9|5266.9|5271.1|5265.1|19
1617977630000|2021-04-09 14:13:50|5270.9|5264.9|5271.9|5265.9|5271.9|5265.9|5270.4|5264.4|29
1617977640000|2021-04-09 14:14:00|5272.1|5266.1|5273.6|5267.6|5274.4|5268.4|5272.1|5266.1|17
1617977650000|2021-04-09 14:14:10|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|5273.9|5267.9|3
1617977660000|2021-04-09 14:14:20|5273.6|5267.6|5275.4|5269.4|5276.4|5270.4|5273.6|5267.6|16
1617977670000|2021-04-09 14:14:30|5275.6|5269.6|5278.5|5272.5|5279|5273|5275.6|5269.6|83
1617977680000|2021-04-09 14:14:40|5278.7|5272.7|5280.2|5274.2|5280.2|5274.2|5278.2|5272.2|16
1617977690000|2021-04-09 14:14:50|5279.5|5273.5|5277.9|5271.9|5279.5|5273.5|5277.9|5271.9|8
1617977700000|2021-04-09 14:15:00|5278.2|5272.2|5279.5|5273.5|5279.5|5273.5|5277.9|5271.9|14
1617977710000|2021-04-09 14:15:10|5279.7|5273.7|5280|5274|5280|5274|5279|5273|25
1617977720000|2021-04-09 14:15:20|5281|5275|5281.5|5275.5|5281.5|5275.5|5281|5275|2
1617977730000|2021-04-09 14:15:30|5281.2|5275.2|5282.9|5276.9|5283.2|5277.2|5281.2|5275.2|18
1617977740000|2021-04-09 14:15:40|5283.2|5277.2|5282.2|5276.2|5283.5|5277.5|5282.2|5276.2|11
1617977750000|2021-04-09 14:15:50|5281.9|5275.9|5279.9|5273.9|5281.9|5275.9|5279.6|5273.6|18
1617977760000|2021-04-09 14:16:00|5280.2|5274.2|5280.2|5274.2|5281.5|5275.5|5279.4|5273.4|25
1617977770000|2021-04-09 14:16:10|5280.4|5274.4|5280.7|5274.7|5281.2|5275.2|5280.4|5274.4|26
1617977780000|2021-04-09 14:16:20|5280.5|5274.5|5279.9|5273.9|5280.5|5274.5|5279.4|5273.4|9
1617977790000|2021-04-09 14:16:30|5279.6|5273.6|5279.1|5273.1|5279.7|5273.7|5278.9|5272.9|7
1617977800000|2021-04-09 14:16:40|5279.4|5273.4|5282.4|5276.4|5282.4|5276.4|5279.4|5273.4|9
1617977810000|2021-04-09 14:16:50|5281.7|5275.7|5281.7|5275.7|5281.9|5275.9|5281.7|5275.7|6
1617977820000|2021-04-09 14:17:00|5281.4|5275.4|5283.4|5277.4|5283.4|5277.4|5281.4|5275.4|4
1617977830000|2021-04-09 14:17:10|5283.7|5277.7|5284.9|5278.9|5284.9|5278.9|5283.7|5277.7|20
1617977840000|2021-04-09 14:17:20|5285.7|5279.7|5285.9|5279.9|5285.9|5279.9|5285.7|5279.7|7
1617977850000|2021-04-09 14:17:30|5285.4|5279.4|5285.9|5279.9|5285.9|5279.9|5285.4|5279.4|11
1617977860000|2021-04-09 14:17:40|5286.1|5280.1|5286.4|5280.4|5286.4|5280.4|5286.1|5280.1|1
1617977870000|2021-04-09 14:17:50|5287.7|5281.7|5287.4|5281.4|5287.7|5281.7|5287.4|5281.4|9
1617977880000|2021-04-09 14:18:00|5287.2|5281.2|5285.6|5279.6|5287.7|5281.7|5285.6|5279.6|29
1617977890000|2021-04-09 14:18:10|5285.4|5279.4|5285.4|5279.4|5285.4|5279.4|5285.1|5279.1|5
1617977900000|2021-04-09 14:18:20|5285.6|5279.6|5285.4|5279.4|5285.6|5279.6|5285.1|5279.1|5
1617977910000|2021-04-09 14:18:30|5285.1|5279.1|5287.7|5281.7|5287.7|5281.7|5285.1|5279.1|24
1617977920000|2021-04-09 14:18:40|||||||||1
1617977930000|2021-04-09 14:18:50|5287.4|5281.4|5287.2|5281.2|5287.7|5281.7|5287.2|5281.2|8
1617977940000|2021-04-09 14:19:00|5287.4|5281.4|5284.5|5278.5|5287.4|5281.4|5284.5|5278.5|19
1617977950000|2021-04-09 14:19:10|5285.5|5279.5|5283.2|5277.2|5285.5|5279.5|5282.9|5276.9|25
1617977960000|2021-04-09 14:19:20|5283.4|5277.4|5283.4|5277.4|5284.2|5278.2|5283.4|5277.4|5
1617977970000|2021-04-09 14:19:30|5281.6|5275.6|5280.2|5274.2|5281.6|5275.6|5280.2|5274.2|17
1617977980000|2021-04-09 14:19:40|5280.4|5274.4|5279.4|5273.4|5280.7|5274.7|5278.2|5272.2|25
1617977990000|2021-04-09 14:19:50|5280|5274|5280.4|5274.4|5280.7|5274.7|5280|5274|7
1617978000000|2021-04-09 14:20:00|5280.7|5274.7|5281.5|5275.5|5281.5|5275.5|5280.7|5274.7|8
1617978010000|2021-04-09 14:20:10|5282|5276|5281.3|5275.3|5282|5276|5281.3|5275.3|6
1617978020000|2021-04-09 14:20:20|5281.5|5275.5|5279|5273|5281.5|5275.5|5279|5273|8
1617978030000|2021-04-09 14:20:30|5278.5|5272.5|5279|5273|5279.8|5273.8|5278.5|5272.5|6
1617978040000|2021-04-09 14:20:40|5278.5|5272.5|5279.3|5273.3|5280|5274|5278.3|5272.3|18
1617978050000|2021-04-09 14:20:50|5279|5273|5279|5273|5279.5|5273.5|5279|5273|8
1617978060000|2021-04-09 14:21:00|5280|5274|5279.5|5273.5|5280|5274|5279.3|5273.3|9
1617978070000|2021-04-09 14:21:10|5280.3|5274.3|5280|5274|5280.6|5274.6|5280|5274|14
1617978080000|2021-04-09 14:21:20|5280.3|5274.3|5280|5274|5280.3|5274.3|5280|5274|1
1617978090000|2021-04-09 14:21:30|5280.3|5274.3|5277.8|5271.8|5280.3|5274.3|5277.1|5271.1|19
1617978100000|2021-04-09 14:21:40|5278.3|5272.3|5279.8|5273.8|5280|5274|5278.3|5272.3|4
1617978110000|2021-04-09 14:21:50|5280|5274|5280.3|5274.3|5280.3|5274.3|5278.5|5272.5|12
1617978120000|2021-04-09 14:22:00|5280|5274|5282.8|5276.8|5283|5277|5280|5274|13
1617978130000|2021-04-09 14:22:10|||||||||9
1617978140000|2021-04-09 14:22:20|5283|5277|5282.8|5276.8|5283|5277|5282.8|5276.8|6
1617978150000|2021-04-09 14:22:30|5283|5277|5286.5|5280.5|5286.5|5280.5|5283|5277|18
1617978160000|2021-04-09 14:22:40|5287.5|5281.5|5290.1|5284.1|5290.1|5284.1|5287.5|5281.5|31
1617978170000|2021-04-09 14:22:50|5289.8|5283.8|5290.9|5284.9|5291.5|5285.5|5289.6|5283.6|29
1617978180000|2021-04-09 14:23:00|5291.5|5285.5|5292.6|5286.6|5292.6|5286.6|5291.2|5285.2|36
1617978190000|2021-04-09 14:23:10|5291.8|5285.8|5292.3|5286.3|5292.6|5286.6|5291.8|5285.8|13
1617978200000|2021-04-09 14:23:20|5292.6|5286.6|5292.3|5286.3|5292.8|5286.8|5292.3|5286.3|7
1617978210000|2021-04-09 14:23:30|5292.8|5286.8|5293.2|5287.2|5293.4|5287.4|5292.6|5286.6|9
1617978220000|2021-04-09 14:23:40|5293.9|5287.9|5293.9|5287.9|5293.9|5287.9|5293.7|5287.7|16
1617978230000|2021-04-09 14:23:50|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.2|5287.2|21
1617978240000|2021-04-09 14:24:00|5294.3|5288.3|5296|5290|5298|5292|5294.3|5288.3|78
1617978250000|2021-04-09 14:24:10|5295|5289|5295.5|5289.5|5296|5290|5294.3|5288.3|12
1617978260000|2021-04-09 14:24:20|5295.3|5289.3|5297.5|5291.5|5297.5|5291.5|5295|5289|41
1617978270000|2021-04-09 14:24:30|5297|5291|5297|5291|5298|5292|5296.3|5290.3|24
1617978280000|2021-04-09 14:24:40|5297.3|5291.3|5299.3|5293.3|5299.6|5293.6|5296.8|5290.8|29
1617978290000|2021-04-09 14:24:50|5299|5293|5304.4|5298.4|5305.1|5299.1|5299|5293|35
1617978300000|2021-04-09 14:25:00|5303.9|5297.9|5299.3|5293.3|5305.4|5299.4|5298.3|5292.3|51
1617978310000|2021-04-09 14:25:10|5299.6|5293.6|5298.9|5292.9|5300.1|5294.1|5298.9|5292.9|8
1617978320000|2021-04-09 14:25:20|5299.1|5293.1|5290.9|5284.9|5299.6|5293.6|5290.9|5284.9|66
1617978330000|2021-04-09 14:25:30|5291.4|5285.4|5290.8|5284.8|5291.6|5285.6|5290.3|5284.3|19
1617978340000|2021-04-09 14:25:40|5290.6|5284.6|5290.8|5284.8|5290.8|5284.8|5289.3|5283.3|20
1617978350000|2021-04-09 14:25:50|5290.6|5284.6|5289.9|5283.9|5290.8|5284.8|5289.1|5283.1|16
1617978360000|2021-04-09 14:26:00|5291.9|5285.9|5293.6|5287.6|5293.9|5287.9|5291.6|5285.6|20
1617978370000|2021-04-09 14:26:10|5293.9|5287.9|5299.4|5293.4|5300.2|5294.2|5293.9|5287.9|19
1617978380000|2021-04-09 14:26:20|5299.7|5293.7|5300|5294|5300|5294|5299.5|5293.5|10
1617978390000|2021-04-09 14:26:30|5299.5|5293.5|5299|5293|5299.5|5293.5|5298.2|5292.2|6
1617978400000|2021-04-09 14:26:40|5298.7|5292.7|5297.4|5291.4|5299|5293|5297.4|5291.4|13
1617978410000|2021-04-09 14:26:50|5297.2|5291.2|5297.4|5291.4|5297.4|5291.4|5297.2|5291.2|1
1617978420000|2021-04-09 14:27:00|5298.2|5292.2|5297.9|5291.9|5298.2|5292.2|5297.9|5291.9|1
1617978430000|2021-04-09 14:27:10|5298.2|5292.2|5300.4|5294.4|5300.4|5294.4|5298.2|5292.2|8
1617978440000|2021-04-09 14:27:20|5299.2|5293.2|5300.4|5294.4|5300.4|5294.4|5299.2|5293.2|20
1617978450000|2021-04-09 14:27:30|5301.4|5295.4|5302|5296|5302|5296|5301.4|5295.4|3
1617978460000|2021-04-09 14:27:40|5301|5295|5301.7|5295.7|5301.7|5295.7|5301|5295|12
1617978470000|2021-04-09 14:27:50|5301.5|5295.5|5299.7|5293.7|5301.5|5295.5|5299.7|5293.7|12
1617978480000|2021-04-09 14:28:00|5300.5|5294.5|5297|5291|5300.5|5294.5|5297|5291|29
1617978490000|2021-04-09 14:28:10|5296.2|5290.2|5295|5289|5296.2|5290.2|5295|5289|4
1617978500000|2021-04-09 14:28:20|5294|5288|5294.2|5288.2|5294.2|5288.2|5294|5288|19
1617978510000|2021-04-09 14:28:30|5294|5288|5293.4|5287.4|5294.4|5288.4|5293.4|5287.4|8
1617978520000|2021-04-09 14:28:40|5293.1|5287.1|5292.4|5286.4|5293.1|5287.1|5292.4|5286.4|3
1617978530000|2021-04-09 14:28:50|5292.2|5286.2|5290|5284|5292.2|5286.2|5287.2|5281.2|20
1617978540000|2021-04-09 14:29:00|5289.7|5283.7|5289.2|5283.2|5289.7|5283.7|5289|5283|4
1617978550000|2021-04-09 14:29:10|5289|5283|5289|5283|5289.2|5283.2|5288.9|5282.9|1
1617978560000|2021-04-09 14:29:20|5288|5282|5289.7|5283.7|5289.7|5283.7|5288|5282|57
1617978570000|2021-04-09 14:29:30|5289.5|5283.5|5289.4|5283.4|5289.9|5283.9|5289|5283|23
1617978580000|2021-04-09 14:29:40|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|3
1617978590000|2021-04-09 14:29:50|5289.6|5283.6|5289.1|5283.1|5289.6|5283.6|5289.1|5283.1|13
1617978600000|2021-04-09 14:30:00|5288.9|5282.9|5289.9|5283.9|5290.6|5284.6|5288.6|5282.6|15
1617978610000|2021-04-09 14:30:10|5290.9|5284.9|5291.9|5285.9|5291.9|5285.9|5290.6|5284.6|7
1617978620000|2021-04-09 14:30:20|5291.6|5285.6|5289.4|5283.4|5291.9|5285.9|5289.4|5283.4|6
1617978630000|2021-04-09 14:30:30|5290|5284|5292.7|5286.7|5292.7|5286.7|5290|5284|7
1617978640000|2021-04-09 14:30:40|5292.5|5286.5|5291.5|5285.5|5292.5|5286.5|5291.5|5285.5|8
1617978650000|2021-04-09 14:30:50|5291.7|5285.7|5291.7|5285.7|5292|5286|5291.5|5285.5|38
1617978660000|2021-04-09 14:31:00|5291.5|5285.5|5293|5287|5293|5287|5289.7|5283.7|15
1617978670000|2021-04-09 14:31:10|5292|5286|5292|5286|5292|5286|5292|5286|6
1617978680000|2021-04-09 14:31:20|5292.2|5286.2|5291.9|5285.9|5292.4|5286.4|5291.7|5285.7|6
1617978690000|2021-04-09 14:31:30|5291.4|5285.4|5292.4|5286.4|5292.4|5286.4|5291.4|5285.4|2
1617978710000|2021-04-09 14:31:50|5291.4|5285.4|5287.4|5281.4|5291.4|5285.4|5286.9|5280.9|26
1617978720000|2021-04-09 14:32:00|5287.1|5281.1|5287.6|5281.6|5287.6|5281.6|5286.4|5280.4|4
1617978730000|2021-04-09 14:32:10|5287.4|5281.4|5287.4|5281.4|5287.6|5281.6|5287.1|5281.1|3
1617978740000|2021-04-09 14:32:20|5286.3|5280.3|5284.4|5278.4|5286.3|5280.3|5284.4|5278.4|21
1617978750000|2021-04-09 14:32:30|5284.6|5278.6|5287.4|5281.4|5287.4|5281.4|5284.6|5278.6|9
1617978760000|2021-04-09 14:32:40|5288.1|5282.1|5287.6|5281.6|5288.4|5282.4|5287.4|5281.4|6
1617978770000|2021-04-09 14:32:50|5287.9|5281.9|5288.4|5282.4|5288.4|5282.4|5287.9|5281.9|9
1617978780000|2021-04-09 14:33:00|5288.9|5282.9|5289.4|5283.4|5289.4|5283.4|5288.9|5282.9|4
1617978790000|2021-04-09 14:33:10|5289.1|5283.1|5289.4|5283.4|5289.4|5283.4|5289.1|5283.1|1
1617978800000|2021-04-09 14:33:20|5288.2|5282.2|5288.7|5282.7|5288.7|5282.7|5288.2|5282.2|10
1617978810000|2021-04-09 14:33:30|5288.4|5282.4|5289.1|5283.1|5289.1|5283.1|5287.7|5281.7|4
1617978820000|2021-04-09 14:33:40|5288.9|5282.9|5287.4|5281.4|5288.9|5282.9|5287.4|5281.4|6
1617978830000|2021-04-09 14:33:50|5286.9|5280.9|5286.6|5280.6|5286.9|5280.9|5286.4|5280.4|18
1617978840000|2021-04-09 14:34:00|5285.9|5279.9|5286.9|5280.9|5286.9|5280.9|5285.9|5279.9|4
1617978860000|2021-04-09 14:34:20|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|5287.6|5281.6|9
1617978870000|2021-04-09 14:34:30|5288.6|5282.6|5282.5|5276.5|5288.9|5282.9|5282.5|5276.5|12
1617978880000|2021-04-09 14:34:40|5283|5277|5284.2|5278.2|5284.2|5278.2|5283|5277|14
1617978890000|2021-04-09 14:34:50|5284|5278|5286.2|5280.2|5286.3|5280.3|5282.5|5276.5|25
1617978900000|2021-04-09 14:35:00|5286.5|5280.5|5288.7|5282.7|5289|5283|5286.2|5280.2|26
1617978910000|2021-04-09 14:35:10|||||||||1
1617978920000|2021-04-09 14:35:20|5289|5283|5289|5283|5289|5283|5289|5283|3
1617978930000|2021-04-09 14:35:30|5288.7|5282.7|5288.4|5282.4|5288.7|5282.7|5288.2|5282.2|7
1617978940000|2021-04-09 14:35:40|5286.9|5280.9|5287.2|5281.2|5287.7|5281.7|5286.9|5280.9|17
1617978950000|2021-04-09 14:35:50|5287.5|5281.5|5288.5|5282.5|5288.5|5282.5|5287.5|5281.5|3
1617978960000|2021-04-09 14:36:00|5288.3|5282.3|5289.5|5283.5|5289.5|5283.5|5288.3|5282.3|14
1617978970000|2021-04-09 14:36:10|5289.3|5283.3|5289.5|5283.5|5289.5|5283.5|5289.3|5283.3|8
1617978980000|2021-04-09 14:36:20|5289.8|5283.8|5296.6|5290.6|5296.8|5290.8|5289.8|5283.8|36
1617978990000|2021-04-09 14:36:30|5296.1|5290.1|5295.9|5289.9|5296.4|5290.4|5295.9|5289.9|14
1617979000000|2021-04-09 14:36:40|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|11
1617979010000|2021-04-09 14:36:50|5296.4|5290.4|5295.6|5289.6|5296.4|5290.4|5295.3|5289.3|3
1617979020000|2021-04-09 14:37:00|5296.1|5290.1|5296.6|5290.6|5298.1|5292.1|5296.1|5290.1|14
1617979030000|2021-04-09 14:37:10|5296.8|5290.8|5296.3|5290.3|5296.8|5290.8|5296.3|5290.3|0
1617979040000|2021-04-09 14:37:20|5295.8|5289.8|5294.3|5288.3|5295.8|5289.8|5294.3|5288.3|6
1617979050000|2021-04-09 14:37:30|5295|5289|5295|5289|5295|5289|5295|5289|21
1617979060000|2021-04-09 14:37:40|5295.3|5289.3|5295.5|5289.5|5295.5|5289.5|5295.3|5289.3|2
1617979070000|2021-04-09 14:37:50|5296|5290|5298|5292|5298.6|5292.6|5295.5|5289.5|14
1617979080000|2021-04-09 14:38:00|5297.8|5291.8|5297.6|5291.6|5298.6|5292.6|5297.6|5291.6|12
1617979090000|2021-04-09 14:38:10|5297.3|5291.3|5295.6|5289.6|5297.3|5291.3|5294.3|5288.3|11
1617979100000|2021-04-09 14:38:20|5295.1|5289.1|5292.6|5286.6|5295.1|5289.1|5292.6|5286.6|16
1617979110000|2021-04-09 14:38:30|5292.8|5286.8|5292.4|5286.4|5292.8|5286.8|5292.3|5286.3|6
1617979120000|2021-04-09 14:38:40|5292.6|5286.6|5292.6|5286.6|5292.9|5286.9|5292.3|5286.3|3
1617979130000|2021-04-09 14:38:50|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|5293.6|5287.6|4
1617979140000|2021-04-09 14:39:00|5293.3|5287.3|5294.6|5288.6|5294.6|5288.6|5293.3|5287.3|13
1617979160000|2021-04-09 14:39:20|5295.3|5289.3|5294.6|5288.6|5295.6|5289.6|5294.6|5288.6|17
1617979170000|2021-04-09 14:39:30|5292.8|5286.8|5291.1|5285.1|5293.1|5287.1|5291.1|5285.1|14
1617979180000|2021-04-09 14:39:40|5291.4|5285.4|5291.1|5285.1|5291.4|5285.4|5290.8|5284.8|4
1617979190000|2021-04-09 14:39:50|5290.6|5284.6|5289.3|5283.3|5290.6|5284.6|5289.1|5283.1|12
1617979200000|2021-04-09 14:40:00|5289.8|5283.8|5295.6|5289.6|5295.6|5289.6|5289.8|5283.8|31
1617979210000|2021-04-09 14:40:10|5295.8|5289.8|5297.8|5291.8|5298.1|5292.1|5295.6|5289.6|6
1617979220000|2021-04-09 14:40:20|5297.4|5291.4|5296.1|5290.1|5297.4|5291.4|5295.6|5289.6|7
1617979230000|2021-04-09 14:40:30|5296.7|5290.7|5297.6|5291.6|5297.6|5291.6|5296.7|5290.7|12
1617979240000|2021-04-09 14:40:40|5297.1|5291.1|5297.6|5291.6|5297.6|5291.6|5297.1|5291.1|5
1617979250000|2021-04-09 14:40:50|5297.8|5291.8|5298.6|5292.6|5299.1|5293.1|5297.8|5291.8|11
1617979260000|2021-04-09 14:41:00|5298.8|5292.8|5297.1|5291.1|5298.8|5292.8|5297.1|5291.1|14
1617979270000|2021-04-09 14:41:10|||||||||2
1617979280000|2021-04-09 14:41:20|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5
1617979290000|2021-04-09 14:41:30|5295.8|5289.8|5296.8|5290.8|5296.8|5290.8|5295.6|5289.6|12
1617979300000|2021-04-09 14:41:40|5297.1|5291.1|5296.8|5290.8|5297.1|5291.1|5296.8|5290.8|4
1617979310000|2021-04-09 14:41:50|5297.1|5291.1|5297.1|5291.1|5297.3|5291.3|5297.1|5291.1|10
1617979320000|2021-04-09 14:42:00|5293.3|5287.3|5293|5287|5293.8|5287.8|5292.3|5286.3|57
1617979330000|2021-04-09 14:42:10|5293.8|5287.8|5296.6|5290.6|5296.6|5290.6|5293.8|5287.8|35
1617979340000|2021-04-09 14:42:20|5296.8|5290.8|5298.6|5292.6|5298.6|5292.6|5296.8|5290.8|12
1617979350000|2021-04-09 14:42:30|5298.3|5292.3|5299.1|5293.1|5299.1|5293.1|5298.3|5292.3|15
1617979360000|2021-04-09 14:42:40|5298.8|5292.8|5297.8|5291.8|5298.8|5292.8|5297.8|5291.8|2
1617979370000|2021-04-09 14:42:50|||||||||4
1617979380000|2021-04-09 14:43:00|5297.6|5291.6|5298.1|5292.1|5298.3|5292.3|5297.6|5291.6|9
1617979400000|2021-04-09 14:43:20|5298.7|5292.7|5298.9|5292.9|5298.9|5292.9|5298.6|5292.6|20
1617979410000|2021-04-09 14:43:30|||||||||10
1617979420000|2021-04-09 14:43:40|||||||||3
1617979430000|2021-04-09 14:43:50|5298.2|5292.2|5296.2|5290.2|5298.2|5292.2|5296.2|5290.2|4
1617979440000|2021-04-09 14:44:00|5297.2|5291.2|5295.7|5289.7|5297.2|5291.2|5295.2|5289.2|39
1617979450000|2021-04-09 14:44:10|5295.2|5289.2|5297.7|5291.7|5298.2|5292.2|5295.2|5289.2|14
1617979460000|2021-04-09 14:44:20|5298|5292|5298.5|5292.5|5298.5|5292.5|5298|5292|1
1617979470000|2021-04-09 14:44:30|5298.2|5292.2|5297.7|5291.7|5298.2|5292.2|5297.7|5291.7|6
1617979480000|2021-04-09 14:44:40|5297.5|5291.5|5296.2|5290.2|5297.5|5291.5|5296.2|5290.2|8
1617979490000|2021-04-09 14:44:50|||||||||1
1617979500000|2021-04-09 14:45:00|5297.2|5291.2|5296.6|5290.6|5297.2|5291.2|5296.2|5290.2|45
1617979510000|2021-04-09 14:45:10|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|5296.8|5290.8|23
1617979520000|2021-04-09 14:45:20|5296.4|5290.4|5296.1|5290.1|5296.4|5290.4|5296.1|5290.1|2
1617979530000|2021-04-09 14:45:30|5296.9|5290.9|5296.1|5290.1|5296.9|5290.9|5296.1|5290.1|17
1617979540000|2021-04-09 14:45:40|5295.7|5289.7|5296.1|5290.1|5296.1|5290.1|5295.7|5289.7|1
1617979550000|2021-04-09 14:45:50|5295.6|5289.6|5295.1|5289.1|5295.6|5289.6|5295.1|5289.1|4
1617979560000|2021-04-09 14:46:00|5295.6|5289.6|5295.6|5289.6|5295.6|5289.6|5295.6|5289.6|7
1617979570000|2021-04-09 14:46:10|5295.9|5289.9|5295.6|5289.6|5295.9|5289.9|5295.6|5289.6|0
1617979580000|2021-04-09 14:46:20|5295.9|5289.9|5296.1|5290.1|5296.1|5290.1|5295.6|5289.6|6
1617979590000|2021-04-09 14:46:30|5296.6|5290.6|5297.4|5291.4|5297.4|5291.4|5296.6|5290.6|5
1617979600000|2021-04-09 14:46:40|5297.6|5291.6|5298.2|5292.2|5298.2|5292.2|5296.9|5290.9|15
1617979610000|2021-04-09 14:46:50|5298.4|5292.4|5298.7|5292.7|5298.7|5292.7|5298.4|5292.4|7
1617979620000|2021-04-09 14:47:00|||||||||38
1617979630000|2021-04-09 14:47:10|||||||||14
1617979640000|2021-04-09 14:47:20|5298.2|5292.2|5298.7|5292.7|5298.7|5292.7|5298.2|5292.2|17
1617979650000|2021-04-09 14:47:30|5298.4|5292.4|5298.2|5292.2|5298.4|5292.4|5298.2|5292.2|13
1617979670000|2021-04-09 14:47:50|5298|5292|5297.2|5291.2|5298|5292|5297.2|5291.2|14
1617979680000|2021-04-09 14:48:00|5296.9|5290.9|5296.7|5290.7|5297.2|5291.2|5296.5|5290.5|9
1617979690000|2021-04-09 14:48:10|5296.5|5290.5|5296|5290|5296.7|5290.7|5296|5290|4
1617979700000|2021-04-09 14:48:20|5296.2|5290.2|5297.7|5291.7|5298|5292|5296.2|5290.2|10
1617979710000|2021-04-09 14:48:30|5297.5|5291.5|5296.6|5290.6|5298|5292|5296.6|5290.6|14
1617979720000|2021-04-09 14:48:40|5296.4|5290.4|5296.6|5290.6|5296.6|5290.6|5296.4|5290.4|3
1617979730000|2021-04-09 14:48:50|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.1|5290.1|1
1617979740000|2021-04-09 14:49:00|5296.6|5290.6|5297.9|5291.9|5297.9|5291.9|5296.6|5290.6|10
1617979750000|2021-04-09 14:49:10|5298.1|5292.1|5298.7|5292.7|5298.7|5292.7|5298.1|5292.1|7
1617979760000|2021-04-09 14:49:20|5297.7|5291.7|5297.4|5291.4|5297.9|5291.9|5297.4|5291.4|7
1617979770000|2021-04-09 14:49:30|5297.9|5291.9|5296.4|5290.4|5297.9|5291.9|5296.2|5290.2|16
1617979780000|2021-04-09 14:49:40|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|1
1617979790000|2021-04-09 14:49:50|5295.1|5289.1|5296.1|5290.1|5296.4|5290.4|5295.1|5289.1|17
1617979800000|2021-04-09 14:50:00|5296.6|5290.6|5297.9|5291.9|5297.9|5291.9|5296.6|5290.6|15
1617979810000|2021-04-09 14:50:10|5298.1|5292.1|5297.4|5291.4|5298.1|5292.1|5297.4|5291.4|5
1617979820000|2021-04-09 14:50:20|5297.6|5291.6|5297.1|5291.1|5297.9|5291.9|5297.1|5291.1|22
1617979830000|2021-04-09 14:50:30|5297.3|5291.3|5296.5|5290.5|5297.3|5291.3|5296.5|5290.5|17
1617979840000|2021-04-09 14:50:40|5297|5291|5297.3|5291.3|5297.3|5291.3|5297|5291|22
1617979850000|2021-04-09 14:50:50|5297.6|5291.6|5297.3|5291.3|5297.6|5291.6|5297.3|5291.3|11
1617979860000|2021-04-09 14:51:00|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|5297.1|5291.1|6
1617979870000|2021-04-09 14:51:10|||||||||1
1617979880000|2021-04-09 14:51:20|5296.1|5290.1|5296.8|5290.8|5296.8|5290.8|5296.1|5290.1|2
1617979890000|2021-04-09 14:51:30|5296.3|5290.3|5296.3|5290.3|5296.6|5290.6|5296.3|5290.3|7
1617979900000|2021-04-09 14:51:40|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|0
1617979910000|2021-04-09 14:51:50|5295.6|5289.6|5296.1|5290.1|5296.1|5290.1|5295.6|5289.6|10
1617979920000|2021-04-09 14:52:00|||||||||8
1617979930000|2021-04-09 14:52:10|||||||||2
1617979940000|2021-04-09 14:52:20|5295.8|5289.8|5296.5|5290.5|5296.5|5290.5|5295.8|5289.8|25
1617979950000|2021-04-09 14:52:30|5296.3|5290.3|5295.5|5289.5|5296.3|5290.3|5295.5|5289.5|20
1617979960000|2021-04-09 14:52:40|5291.8|5285.8|5293|5287|5293|5287|5291.8|5285.8|4
1617979970000|2021-04-09 14:52:50|5292|5286|5291|5285|5292|5286|5290.8|5284.8|6
1617979980000|2021-04-09 14:53:00|5291.3|5285.3|5290.5|5284.5|5291.3|5285.3|5290.5|5284.5|15
1617979990000|2021-04-09 14:53:10|5290.3|5284.3|5290|5284|5290.3|5284.3|5290|5284|9
1617980000000|2021-04-09 14:53:20|5290.5|5284.5|5290.5|5284.5|5290.8|5284.8|5290|5284|11
1617980010000|2021-04-09 14:53:30|5291|5285|5292.8|5286.8|5292.8|5286.8|5291|5285|27
1617980020000|2021-04-09 14:53:40|5292.6|5286.6|5292.8|5286.8|5292.8|5286.8|5292.6|5286.6|7
1617980030000|2021-04-09 14:53:50|5292.1|5286.1|5290.6|5284.6|5292.1|5286.1|5290.6|5284.6|8
1617980040000|2021-04-09 14:54:00|5289.9|5283.9|5292.1|5286.1|5292.1|5286.1|5289.6|5283.6|9
1617980050000|2021-04-09 14:54:10|5292.6|5286.6|5293|5287|5293|5287|5292.3|5286.3|12
1617980060000|2021-04-09 14:54:20|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|5293.5|5287.5|0
1617980070000|2021-04-09 14:54:30|5294.2|5288.2|5295|5289|5295|5289|5294.2|5288.2|1
1617980080000|2021-04-09 14:54:40|5294.5|5288.5|5294|5288|5294.5|5288.5|5292.2|5286.2|17
1617980090000|2021-04-09 14:54:50|5295|5289|5295|5289|5295|5289|5294.2|5288.2|32
1617980100000|2021-04-09 14:55:00|5295.7|5289.7|5295.7|5289.7|5296.5|5290.5|5295.4|5289.4|8
1617980110000|2021-04-09 14:55:10|5296|5290|5295.7|5289.7|5296|5290|5295.7|5289.7|2
1617980120000|2021-04-09 14:55:20|5295.4|5289.4|5295.4|5289.4|5295.7|5289.7|5295.4|5289.4|0
1617980130000|2021-04-09 14:55:30|5296|5290|5295.8|5289.8|5296|5290|5295.8|5289.8|14
1617980140000|2021-04-09 14:55:40|5296.3|5290.3|5295.8|5289.8|5296.3|5290.3|5295.8|5289.8|3
1617980150000|2021-04-09 14:55:50|5296|5290|5296.5|5290.5|5296.5|5290.5|5296|5290|0
1617980160000|2021-04-09 14:56:00|||||||||2
1617980170000|2021-04-09 14:56:10|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|5296.3|5290.3|16
1617980180000|2021-04-09 14:56:20|5296|5290|5295.2|5289.2|5296.3|5290.3|5295.2|5289.2|12
1617980190000|2021-04-09 14:56:30|5295|5289|5294|5288|5295|5289|5293.5|5287.5|4
1617980200000|2021-04-09 14:56:40|5295|5289|5295|5289|5295|5289|5295|5289|8
1617980210000|2021-04-09 14:56:50|5294.5|5288.5|5294|5288|5294.8|5288.8|5294|5288|4
1617980220000|2021-04-09 14:57:00|5294.5|5288.5|5295|5289|5296|5290|5294.2|5288.2|6
1617980230000|2021-04-09 14:57:10|5295.2|5289.2|5295.5|5289.5|5295.8|5289.8|5295.2|5289.2|8
1617980240000|2021-04-09 14:57:20|5296|5290|5296.5|5290.5|5296.5|5290.5|5296|5290|12
1617980250000|2021-04-09 14:57:30|5296|5290|5294.9|5288.9|5296|5290|5294.9|5288.9|16
1617980260000|2021-04-09 14:57:40|5295.7|5289.7|5295.4|5289.4|5295.9|5289.9|5295.4|5289.4|3
1617980270000|2021-04-09 14:57:50|5295.7|5289.7|5294.6|5288.6|5295.7|5289.7|5294.6|5288.6|13
1617980280000|2021-04-09 14:58:00|5294.9|5288.9|5294.9|5288.9|5295.4|5289.4|5294.6|5288.6|9
1617980290000|2021-04-09 14:58:10|5294.4|5288.4|5293.8|5287.8|5294.6|5288.6|5293.8|5287.8|19
1617980300000|2021-04-09 14:58:20|5293.3|5287.3|5293|5287|5293.3|5287.3|5293|5287|18
1617980310000|2021-04-09 14:58:30|5293.1|5287.1|5293.2|5287.2|5293.5|5287.5|5292.8|5286.8|25
1617980320000|2021-04-09 14:58:40|5293|5287|5293.5|5287.5|5293.8|5287.8|5292.3|5286.3|12
1617980330000|2021-04-09 14:58:50|||||||||8
1617980340000|2021-04-09 14:59:00|5293.8|5287.8|5294|5288|5294|5288|5293.8|5287.8|24
1617980350000|2021-04-09 14:59:10|5294.3|5288.3|5296.3|5290.3|5296.5|5290.5|5294.3|5288.3|15
1617980360000|2021-04-09 14:59:20|5296|5290|5295.8|5289.8|5296|5290|5295.8|5289.8|1
1617980370000|2021-04-09 14:59:30|5296|5290|5296.3|5290.3|5296.3|5290.3|5296|5290|0
1617980380000|2021-04-09 14:59:40|5296.8|5290.8|5297.4|5291.4|5297.6|5291.6|5296.7|5290.7|52
1617980390000|2021-04-09 14:59:50|5297.6|5291.6|5298.7|5292.7|5298.7|5292.7|5297.2|5291.2|9
1617980400000|2021-04-09 15:00:00|5297.2|5291.2|5298.7|5292.7|5298.7|5292.7|5297.2|5291.2|8
1617980410000|2021-04-09 15:00:10|5299|5293|5300.5|5294.5|5300.5|5294.5|5299|5293|13
1617980420000|2021-04-09 15:00:20|||||||||22
1617980430000|2021-04-09 15:00:30|5299.7|5293.7|5298.7|5292.7|5299.7|5293.7|5298.5|5292.5|12
1617980440000|2021-04-09 15:00:40|5298.5|5292.5|5298.7|5292.7|5299|5293|5298.5|5292.5|0
1617980460000|2021-04-09 15:01:00|5299|5293|5299.5|5293.5|5299.5|5293.5|5299|5293|4
1617980470000|2021-04-09 15:01:10|5299.2|5293.2|5297.2|5291.2|5299.7|5293.7|5297.2|5291.2|5
1617980480000|2021-04-09 15:01:20|5296.7|5290.7|5297.2|5291.2|5297.2|5291.2|5296.7|5290.7|5
1617980490000|2021-04-09 15:01:30|5297.5|5291.5|5297.7|5291.7|5297.7|5291.7|5297.5|5291.5|0
1617980500000|2021-04-09 15:01:40|5297.5|5291.5|5296.7|5290.7|5297.5|5291.5|5296.7|5290.7|0
1617980510000|2021-04-09 15:01:50|5297.2|5291.2|5297|5291|5297.2|5291.2|5297|5291|0
1617980520000|2021-04-09 15:02:00|5296.7|5290.7|5297|5291|5297|5291|5296.7|5290.7|0
1617980530000|2021-04-09 15:02:10|5297.2|5291.2|5297.2|5291.2|5297.5|5291.5|5297.2|5291.2|3
1617980550000|2021-04-09 15:02:30|5297.5|5291.5|5297.2|5291.2|5297.5|5291.5|5297.2|5291.2|4
1617980560000|2021-04-09 15:02:40|5296.7|5290.7|5296.7|5290.7|5297.2|5291.2|5296.7|5290.7|9
1617980570000|2021-04-09 15:02:50|5296.4|5290.4|5296.9|5290.9|5296.9|5290.9|5296.4|5290.4|2
1617980580000|2021-04-09 15:03:00|5296.7|5290.7|5296.9|5290.9|5296.9|5290.9|5296.7|5290.7|13
1617980600000|2021-04-09 15:03:20|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|4
1617980610000|2021-04-09 15:03:30|5295.4|5289.4|5296.1|5290.1|5296.1|5290.1|5295.4|5289.4|45
1617980620000|2021-04-09 15:03:40|5296.4|5290.4|5296.1|5290.1|5296.6|5290.6|5295.6|5289.6|4
1617980630000|2021-04-09 15:03:50|5296.4|5290.4|5297.4|5291.4|5297.4|5291.4|5296.4|5290.4|0
1617980640000|2021-04-09 15:04:00|5297.6|5291.6|5298.4|5292.4|5298.4|5292.4|5297.6|5291.6|2
1617980650000|2021-04-09 15:04:10|5299.1|5293.1|5298.4|5292.4|5299.4|5293.4|5298.4|5292.4|63
1617980660000|2021-04-09 15:04:20|5298.1|5292.1|5297.1|5291.1|5298.4|5292.4|5297.1|5291.1|14
1617980670000|2021-04-09 15:04:30|5297.4|5291.4|5297.1|5291.1|5297.4|5291.4|5297.1|5291.1|0
1617980680000|2021-04-09 15:04:40|5296.9|5290.9|5295.4|5289.4|5296.9|5290.9|5295.4|5289.4|3
1617980690000|2021-04-09 15:04:50|5295.1|5289.1|5295.6|5289.6|5295.6|5289.6|5294.6|5288.6|4
1617980700000|2021-04-09 15:05:00|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|5296.4|5290.4|4
1617980710000|2021-04-09 15:05:10|5296.1|5290.1|5295.1|5289.1|5296.4|5290.4|5294.6|5288.6|2
1617980720000|2021-04-09 15:05:20|5294.6|5288.6|5295.1|5289.1|5295.1|5289.1|5294.6|5288.6|1
1617980730000|2021-04-09 15:05:30|||||||||1
1617980740000|2021-04-09 15:05:40|5295.6|5289.6|5295.6|5289.6|5295.6|5289.6|5295.6|5289.6|15
1617980760000|2021-04-09 15:06:00|5296.1|5290.1|5296.1|5290.1|5296.1|5290.1|5295.9|5289.9|4
1617980770000|2021-04-09 15:06:10|5295.9|5289.9|5296.1|5290.1|5296.1|5290.1|5295.9|5289.9|1
1617980790000|2021-04-09 15:06:30|5297.4|5291.4|5298.1|5292.1|5298.1|5292.1|5297.4|5291.4|2
1617980800000|2021-04-09 15:06:40|5297.6|5291.6|5295.3|5289.3|5297.6|5291.6|5295.3|5289.3|19
1617980810000|2021-04-09 15:06:50|||||||||1
1617980820000|2021-04-09 15:07:00|5295.5|5289.5|5294|5288|5295.5|5289.5|5294|5288|5
1617980830000|2021-04-09 15:07:10|5293.8|5287.8|5293|5287|5293.8|5287.8|5293|5287|10
1617980840000|2021-04-09 15:07:20|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|5293.3|5287.3|2
1617980850000|2021-04-09 15:07:30|5293|5287|5293|5287|5293|5287|5293|5287|7
1617980860000|2021-04-09 15:07:40|5292|5286|5293|5287|5293|5287|5292|5286|15
1617980870000|2021-04-09 15:07:50|5292.2|5286.2|5292.5|5286.5|5292.5|5286.5|5292.2|5286.2|3
1617980880000|2021-04-09 15:08:00|5292.8|5286.8|5293.5|5287.5|5293.5|5287.5|5292.8|5286.8|3
1617980890000|2021-04-09 15:08:10|5294|5288|5294|5288|5294|5288|5294|5288|1
1617980900000|2021-04-09 15:08:20|5295|5289|5294.7|5288.7|5295|5289|5294.7|5288.7|1
1617980910000|2021-04-09 15:08:30|5295|5289|5296|5290|5296|5290|5295|5289|8
1617980920000|2021-04-09 15:08:40|5296.2|5290.2|5297|5291|5297|5291|5296.2|5290.2|4
1617980930000|2021-04-09 15:08:50|||||||||2
1617980940000|2021-04-09 15:09:00|5297.5|5291.5|5297|5291|5298|5292|5296.7|5290.7|15
1617980950000|2021-04-09 15:09:10|5296.7|5290.7|5296.4|5290.4|5296.7|5290.7|5296.4|5290.4|8
1617980960000|2021-04-09 15:09:20|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|5295.9|5289.9|0
1617980970000|2021-04-09 15:09:30|5295.4|5289.4|5295.6|5289.6|5295.6|5289.6|5294.9|5288.9|5
1617980980000|2021-04-09 15:09:40|5295.9|5289.9|5296.4|5290.4|5296.4|5290.4|5295.9|5289.9|27
1617980990000|2021-04-09 15:09:50|5296.1|5290.1|5297.2|5291.2|5297.2|5291.2|5295.9|5289.9|1
1617981000000|2021-04-09 15:10:00|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|5296.6|5290.6|10
1617981010000|2021-04-09 15:10:10|5296.4|5290.4|5297.1|5291.1|5297.1|5291.1|5296.4|5290.4|2
1617981020000|2021-04-09 15:10:20|5296.9|5290.9|5295.9|5289.9|5296.9|5290.9|5295.9|5289.9|15
1617981030000|2021-04-09 15:10:30|5295.4|5289.4|5294.9|5288.9|5295.4|5289.4|5294.9|5288.9|6
1617981040000|2021-04-09 15:10:40|5294.4|5288.4|5294.6|5288.6|5294.6|5288.6|5294.4|5288.4|1
1617981050000|2021-04-09 15:10:50|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|5294.9|5288.9|2
1617981060000|2021-04-09 15:11:00|5294.6|5288.6|5293.9|5287.9|5294.6|5288.6|5293.9|5287.9|12
1617981070000|2021-04-09 15:11:10|5294.1|5288.1|5293.9|5287.9|5294.4|5288.4|5293.4|5287.4|2
1617981080000|2021-04-09 15:11:20|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|5293.4|5287.4|4
1617981090000|2021-04-09 15:11:30|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|5293.1|5287.1|12
1617981100000|2021-04-09 15:11:40|||||||||1
1617981110000|2021-04-09 15:11:50|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|4
1617981120000|2021-04-09 15:12:00|5292.5|5286.5|5291.8|5285.8|5292.5|5286.5|5291.5|5285.5|17
1617981130000|2021-04-09 15:12:10|5291.5|5285.5|5291|5285|5292.3|5286.3|5291|5285|4
1617981140000|2021-04-09 15:12:20|5291.3|5285.3|5291.3|5285.3|5291.8|5285.8|5291|5285|9
1617981150000|2021-04-09 15:12:30|5291|5285|5290.7|5284.7|5291|5285|5290.7|5284.7|9
1617981160000|2021-04-09 15:12:40|5291|5285|5291|5285|5291|5285|5291|5285|1
1617981170000|2021-04-09 15:12:50|||||||||12
1617981180000|2021-04-09 15:13:00|5290.8|5284.8|5290.8|5284.8|5290.8|5284.8|5290.3|5284.3|13
1617981190000|2021-04-09 15:13:10|5291|5285|5290.3|5284.3|5291|5285|5290.3|5284.3|28
1617981200000|2021-04-09 15:13:20|5290|5284|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|24
1617981210000|2021-04-09 15:13:30|5290.3|5284.3|5289.8|5283.8|5290.3|5284.3|5289.8|5283.8|7
1617981220000|2021-04-09 15:13:40|5290.1|5284.1|5290.1|5284.1|5290.4|5284.4|5289.8|5283.8|8
1617981230000|2021-04-09 15:13:50|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|5289.4|5283.4|4
1617981240000|2021-04-09 15:14:00|||||||||39
1617981250000|2021-04-09 15:14:10|5289.1|5283.1|5287.8|5281.8|5289.1|5283.1|5287.8|5281.8|20
1617981260000|2021-04-09 15:14:20|5287.4|5281.4|5287.3|5281.3|5287.4|5281.4|5287.3|5281.3|0
1617981270000|2021-04-09 15:14:30|5286.8|5280.8|5286.8|5280.8|5286.8|5280.8|5285.8|5279.8|15
1617981280000|2021-04-09 15:14:40|5286.6|5280.6|5288.8|5282.8|5288.8|5282.8|5286.6|5280.6|9
1617981290000|2021-04-09 15:14:50|5289.1|5283.1|5288.9|5282.9|5289.1|5283.1|5288.6|5282.6|1
1617981300000|2021-04-09 15:15:00|5288.6|5282.6|5287.6|5281.6|5288.6|5282.6|5287.3|5281.3|7
1617981310000|2021-04-09 15:15:10|5286.3|5280.3|5286.1|5280.1|5286.3|5280.3|5286.1|5280.1|9
1617981320000|2021-04-09 15:15:20|5286.3|5280.3|5287.3|5281.3|5287.3|5281.3|5286.3|5280.3|2
1617981330000|2021-04-09 15:15:30|5286.8|5280.8|5286.6|5280.6|5287.1|5281.1|5286.6|5280.6|5
1617981340000|2021-04-09 15:15:40|5286.3|5280.3|5288.3|5282.3|5288.3|5282.3|5286.3|5280.3|2
1617981360000|2021-04-09 15:16:00|5289.1|5283.1|5286.6|5280.6|5289.1|5283.1|5286.6|5280.6|4
1617981370000|2021-04-09 15:16:10|5286.8|5280.8|5285.1|5279.1|5286.8|5280.8|5284.8|5278.8|8
1617981380000|2021-04-09 15:16:20|5284.8|5278.8|5285.3|5279.3|5285.3|5279.3|5284.8|5278.8|0
1617981390000|2021-04-09 15:16:30|||||||||1
1617981410000|2021-04-09 15:16:50|5285.1|5279.1|5284.8|5278.8|5285.3|5279.3|5284.6|5278.6|7
1617981420000|2021-04-09 15:17:00|5285.3|5279.3|5285.1|5279.1|5285.3|5279.3|5285.1|5279.1|7
1617981430000|2021-04-09 15:17:10|5284.8|5278.8|5285.8|5279.8|5285.8|5279.8|5284.8|5278.8|7
1617981440000|2021-04-09 15:17:20|5285|5279|5284.3|5278.3|5285.8|5279.8|5283.8|5277.8|8
1617981450000|2021-04-09 15:17:30|5284.6|5278.6|5285|5279|5285|5279|5284.3|5278.3|12
1617981460000|2021-04-09 15:17:40|5285.3|5279.3|5284.7|5278.7|5285.3|5279.3|5284.5|5278.5|11
1617981470000|2021-04-09 15:17:50|5283.7|5277.7|5282.4|5276.4|5283.7|5277.7|5281.2|5275.2|30
1617981480000|2021-04-09 15:18:00|5282.2|5276.2|5283.2|5277.2|5283.2|5277.2|5281.7|5275.7|8
1617981490000|2021-04-09 15:18:10|5283.5|5277.5|5284.2|5278.2|5284.4|5278.4|5283.5|5277.5|1
1617981500000|2021-04-09 15:18:20|5284.4|5278.4|5286.2|5280.2|5286.7|5280.7|5284.4|5278.4|3
1617981510000|2021-04-09 15:18:30|5286.7|5280.7|5286.1|5280.1|5286.7|5280.7|5286.1|5280.1|15
1617981530000|2021-04-09 15:18:50|5285.8|5279.8|5285.1|5279.1|5285.8|5279.8|5285.1|5279.1|1
1617981540000|2021-04-09 15:19:00|5285.6|5279.6|5285.8|5279.8|5285.8|5279.8|5285.6|5279.6|1
1617981550000|2021-04-09 15:19:10|||||||||7
1617981560000|2021-04-09 15:19:20|5285.6|5279.6|5286.1|5280.1|5286.1|5280.1|5285.6|5279.6|9
1617981570000|2021-04-09 15:19:30|5286.3|5280.3|5288.9|5282.9|5289.3|5283.3|5286.3|5280.3|1
1617981580000|2021-04-09 15:19:40|5289.3|5283.3|5290.7|5284.7|5290.7|5284.7|5289.3|5283.3|2
1617981590000|2021-04-09 15:19:50|5290.9|5284.9|5290.4|5284.4|5290.9|5284.9|5290.4|5284.4|6
1617981600000|2021-04-09 15:20:00|5289.9|5283.9|5287.4|5281.4|5290.2|5284.2|5287.3|5281.3|19
1617981610000|2021-04-09 15:20:10|5286.7|5280.7|5285.4|5279.4|5286.7|5280.7|5285.4|5279.4|5
1617981620000|2021-04-09 15:20:20|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|5285.6|5279.6|0
1617981630000|2021-04-09 15:20:30|5285.3|5279.3|5287.1|5281.1|5287.1|5281.1|5285.3|5279.3|22
1617981640000|2021-04-09 15:20:40|5287.3|5281.3|5288.1|5282.1|5288.1|5282.1|5287.3|5281.3|0
1617981650000|2021-04-09 15:20:50|5288.3|5282.3|5288.3|5282.3|5288.3|5282.3|5288.1|5282.1|1
1617981660000|2021-04-09 15:21:00|5288.1|5282.1|5286.6|5280.6|5288.1|5282.1|5286.6|5280.6|3
1617981670000|2021-04-09 15:21:10|5286.8|5280.8|5287.1|5281.1|5287.1|5281.1|5286.8|5280.8|0
1617981680000|2021-04-09 15:21:20|5286.8|5280.8|5285.5|5279.5|5286.8|5280.8|5285.2|5279.2|5
1617981690000|2021-04-09 15:21:30|5285.3|5279.3|5285.3|5279.3|5285.5|5279.5|5285.3|5279.3|2
1617981700000|2021-04-09 15:21:40|5285|5279|5284.5|5278.5|5285|5279|5284.5|5278.5|2
1617981710000|2021-04-09 15:21:50|5284.3|5278.3|5285|5279|5285|5279|5284.3|5278.3|2
1617981720000|2021-04-09 15:22:00|5284.7|5278.7|5285.3|5279.3|5285.3|5279.3|5284.7|5278.7|4
1617981730000|2021-04-09 15:22:10|5284.2|5278.2|5283.5|5277.5|5284.2|5278.2|5283.5|5277.5|11
1617981740000|2021-04-09 15:22:20|5283.7|5277.7|5284|5278|5284|5278|5283.7|5277.7|2
1617981750000|2021-04-09 15:22:30|5283.7|5277.7|5284|5278|5284.5|5278.5|5283.5|5277.5|9
1617981760000|2021-04-09 15:22:40|5284.2|5278.2|5284|5278|5284.2|5278.2|5283.2|5277.2|5
1617981780000|2021-04-09 15:23:00|5283.7|5277.7|5284.5|5278.5|5284.5|5278.5|5283.7|5277.7|3
1617981800000|2021-04-09 15:23:20|5284.7|5278.7|5284|5278|5284.7|5278.7|5283.7|5277.7|2
1617981810000|2021-04-09 15:23:30|5285|5279|5284.7|5278.7|5285|5279|5284.5|5278.5|4
1617981820000|2021-04-09 15:23:40|5284.5|5278.5|5284.7|5278.7|5285|5279|5284.5|5278.5|15
1617981830000|2021-04-09 15:23:50|5284.5|5278.5|5284.2|5278.2|5284.5|5278.5|5284.2|5278.2|2
1617981840000|2021-04-09 15:24:00|5283.5|5277.5|5283|5277|5283.5|5277.5|5283|5277|9
1617981860000|2021-04-09 15:24:20|5282.7|5276.7|5282.5|5276.5|5282.7|5276.7|5282.5|5276.5|5
1617981870000|2021-04-09 15:24:30|5282.7|5276.7|5282.2|5276.2|5282.7|5276.7|5282.2|5276.2|4
1617981880000|2021-04-09 15:24:40|5282.5|5276.5|5282.9|5276.9|5282.9|5276.9|5282.4|5276.4|3
1617981890000|2021-04-09 15:24:50|||||||||13
1617981900000|2021-04-09 15:25:00|5282.6|5276.6|5282.4|5276.4|5282.9|5276.9|5282.4|5276.4|16
1617981910000|2021-04-09 15:25:10|5282.6|5276.6|5282.3|5276.3|5282.6|5276.6|5281.9|5275.9|25
1617981920000|2021-04-09 15:25:20|5281.6|5275.6|5280.6|5274.6|5281.6|5275.6|5280.3|5274.3|23
1617981930000|2021-04-09 15:25:30|5280.3|5274.3|5280.8|5274.8|5280.8|5274.8|5280.3|5274.3|7
1617981940000|2021-04-09 15:25:40|5280.6|5274.6|5280.6|5274.6|5281.6|5275.6|5280.3|5274.3|8
1617981950000|2021-04-09 15:25:50|5280.3|5274.3|5280.8|5274.8|5281.8|5275.8|5280.3|5274.3|20
1617981960000|2021-04-09 15:26:00|5281.3|5275.3|5280.8|5274.8|5281.3|5275.3|5280.3|5274.3|7
1617981970000|2021-04-09 15:26:10|||||||||5
1617981980000|2021-04-09 15:26:20|5281.1|5275.1|5280.3|5274.3|5281.1|5275.1|5280.3|5274.3|15
1617981990000|2021-04-09 15:26:30|5279.5|5273.5|5278.8|5272.8|5279.5|5273.5|5278.8|5272.8|12
1617982000000|2021-04-09 15:26:40|5279|5273|5279|5273|5279|5273|5278.8|5272.8|12
1617982020000|2021-04-09 15:27:00|5278.2|5272.2|5276.6|5270.6|5278.2|5272.2|5276.4|5270.4|37
1617982030000|2021-04-09 15:27:10|5276.1|5270.1|5277.2|5271.2|5277.6|5271.6|5276.1|5270.1|4
1617982040000|2021-04-09 15:27:20|5277.4|5271.4|5276.7|5270.7|5277.9|5271.9|5276.7|5270.7|6
1617982050000|2021-04-09 15:27:30|5276.4|5270.4|5276.4|5270.4|5276.4|5270.4|5276.1|5270.1|7
1617982060000|2021-04-09 15:27:40|5275.9|5269.9|5274.1|5268.1|5275.9|5269.9|5274.1|5268.1|7
1617982070000|2021-04-09 15:27:50|5273.9|5267.9|5274.9|5268.9|5274.9|5268.9|5273.9|5267.9|10
1617982080000|2021-04-09 15:28:00|5275.1|5269.1|5275.1|5269.1|5275.4|5269.4|5274.6|5268.6|1
1617982090000|2021-04-09 15:28:10|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|5275.4|5269.4|20
1617982100000|2021-04-09 15:28:20|||||||||1
1617982110000|2021-04-09 15:28:30|5275.1|5269.1|5274.6|5268.6|5275.1|5269.1|5274.6|5268.6|17
1617982120000|2021-04-09 15:28:40|5274.4|5268.4|5275.4|5269.4|5275.4|5269.4|5274.1|5268.1|8
1617982130000|2021-04-09 15:28:50|5275.1|5269.1|5274.1|5268.1|5275.1|5269.1|5274.1|5268.1|3
1617982140000|2021-04-09 15:29:00|5273.8|5267.8|5273.8|5267.8|5274.8|5268.8|5273.8|5267.8|23
1617982150000|2021-04-09 15:29:10|5274.5|5268.5|5271.3|5265.3|5274.5|5268.5|5271.3|5265.3|33
1617982160000|2021-04-09 15:29:20|5272.4|5266.4|5272.6|5266.6|5273.4|5267.4|5272.1|5266.1|14
1617982170000|2021-04-09 15:29:30|5272.1|5266.1|5274.5|5268.5|5274.5|5268.5|5272.1|5266.1|7
1617982180000|2021-04-09 15:29:40|5274.7|5268.7|5276.3|5270.3|5277.3|5271.3|5274.5|5268.5|10
1617982190000|2021-04-09 15:29:50|5275.8|5269.8|5275|5269|5276.3|5270.3|5275|5269|17
1617982200000|2021-04-09 15:30:00|5274.8|5268.8|5273.7|5267.7|5274.8|5268.8|5273.7|5267.7|5
1617982210000|2021-04-09 15:30:10|5274|5268|5274.7|5268.7|5274.7|5268.7|5274|5268|5
1617982220000|2021-04-09 15:30:20|5275.3|5269.3|5275|5269|5275.5|5269.5|5275|5269|3
1617982230000|2021-04-09 15:30:30|5274.2|5268.2|5273.2|5267.2|5274.2|5268.2|5273.2|5267.2|5
1617982240000|2021-04-09 15:30:40|5272.7|5266.7|5272.5|5266.5|5272.7|5266.7|5271.7|5265.7|15
1617982250000|2021-04-09 15:30:50|5272.2|5266.2|5271.7|5265.7|5272.2|5266.2|5271.7|5265.7|7
1617982260000|2021-04-09 15:31:00|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|5271.5|5265.5|2
1617982270000|2021-04-09 15:31:10|5270.7|5264.7|5268.4|5262.4|5270.7|5264.7|5268.1|5262.1|21
1617982280000|2021-04-09 15:31:20|5268.6|5262.6|5269.2|5263.2|5269.2|5263.2|5268.6|5262.6|11
1617982290000|2021-04-09 15:31:30|5268.9|5262.9|5267.6|5261.6|5268.9|5262.9|5267.2|5261.2|10
1617982300000|2021-04-09 15:31:40|5268.7|5262.7|5268.7|5262.7|5269.7|5263.7|5268.7|5262.7|8
1617982310000|2021-04-09 15:31:50|5268.2|5262.2|5268.2|5262.2|5268.2|5262.2|5268.2|5262.2|4
1617982320000|2021-04-09 15:32:00|5267.9|5261.9|5268.7|5262.7|5268.7|5262.7|5266.7|5260.7|13
1617982330000|2021-04-09 15:32:10|5267.4|5261.4|5267.2|5261.2|5267.4|5261.4|5267.2|5261.2|13
1617982340000|2021-04-09 15:32:20|5267.4|5261.4|5266.2|5260.2|5267.7|5261.7|5265.7|5259.7|15
1617982350000|2021-04-09 15:32:30|5265.9|5259.9|5265.2|5259.2|5266.2|5260.2|5265.2|5259.2|9
1617982360000|2021-04-09 15:32:40|5265.4|5259.4|5265.9|5259.9|5265.9|5259.9|5265.4|5259.4|9
1617982370000|2021-04-09 15:32:50|5265.7|5259.7|5265.7|5259.7|5266|5260|5265.4|5259.4|4
1617982380000|2021-04-09 15:33:00|5265.9|5259.9|5268.9|5262.9|5268.9|5262.9|5265.9|5259.9|11
1617982390000|2021-04-09 15:33:10|5269.2|5263.2|5266.2|5260.2|5269.7|5263.7|5265.7|5259.7|20
1617982400000|2021-04-09 15:33:20|5266.4|5260.4|5267.4|5261.4|5267.7|5261.7|5266.2|5260.2|22
1617982410000|2021-04-09 15:33:30|5266.9|5260.9|5265.2|5259.2|5266.9|5260.9|5265.2|5259.2|3
1617982420000|2021-04-09 15:33:40|5265.4|5259.4|5265.6|5259.6|5265.9|5259.9|5264.9|5258.9|3
1617982430000|2021-04-09 15:33:50|5265.9|5259.9|5266.2|5260.2|5266.2|5260.2|5265.9|5259.9|2
1617982440000|2021-04-09 15:34:00|5265.9|5259.9|5265.2|5259.2|5266.4|5260.4|5265.2|5259.2|7
1617982450000|2021-04-09 15:34:10|5264.9|5258.9|5264.2|5258.2|5265.2|5259.2|5264.2|5258.2|12
1617982460000|2021-04-09 15:34:20|5264.4|5258.4|5266.4|5260.4|5266.4|5260.4|5264.4|5258.4|3
1617982470000|2021-04-09 15:34:30|5265.9|5259.9|5266.2|5260.2|5266.2|5260.2|5265.9|5259.9|11
1617982480000|2021-04-09 15:34:40|5265.9|5259.9|5264.9|5258.9|5265.9|5259.9|5264.9|5258.9|1
1617982490000|2021-04-09 15:34:50|5264.7|5258.7|5266.4|5260.4|5266.4|5260.4|5264.7|5258.7|10
1617982500000|2021-04-09 15:35:00|5266.2|5260.2|5266.2|5260.2|5266.2|5260.2|5264.7|5258.7|23
1617982510000|2021-04-09 15:35:10|5265.2|5259.2|5264.2|5258.2|5265.2|5259.2|5264.2|5258.2|3
1617982520000|2021-04-09 15:35:20|5265.2|5259.2|5264.2|5258.2|5265.2|5259.2|5264.2|5258.2|10
1617982530000|2021-04-09 15:35:30|5263.9|5257.9|5264.9|5258.9|5264.9|5258.9|5263.9|5257.9|4
1617982540000|2021-04-09 15:35:40|5264.7|5258.7|5266.2|5260.2|5266.2|5260.2|5264.7|5258.7|6
1617982550000|2021-04-09 15:35:50|5264.4|5258.4|5264.6|5258.6|5264.9|5258.9|5263.4|5257.4|4
1617982560000|2021-04-09 15:36:00|5264.3|5258.3|5263.9|5257.9|5264.3|5258.3|5263.6|5257.6|1
1617982570000|2021-04-09 15:36:10|5264.6|5258.6|5264.6|5258.6|5265.1|5259.1|5264.6|5258.6|3
1617982580000|2021-04-09 15:36:20|5264.9|5258.9|5264.6|5258.6|5264.9|5258.9|5264.6|5258.6|3
1617982590000|2021-04-09 15:36:30|5264.8|5258.8|5265.3|5259.3|5265.3|5259.3|5264.8|5258.8|12
1617982600000|2021-04-09 15:36:40|5265.8|5259.8|5265.6|5259.6|5265.8|5259.8|5265.6|5259.6|4
1617982610000|2021-04-09 15:36:50|5266.3|5260.3|5266.6|5260.6|5267.1|5261.1|5266.3|5260.3|4
1617982620000|2021-04-09 15:37:00|5266.3|5260.3|5264.1|5258.1|5266.3|5260.3|5264.1|5258.1|23
1617982630000|2021-04-09 15:37:10|5263.8|5257.8|5262.8|5256.8|5264.1|5258.1|5262.8|5256.8|18
1617982650000|2021-04-09 15:37:30|5261.8|5255.8|5262.1|5256.1|5263.1|5257.1|5261.8|5255.8|6
1617982660000|2021-04-09 15:37:40|5260.1|5254.1|5260.1|5254.1|5260.6|5254.6|5260.1|5254.1|3
1617982670000|2021-04-09 15:37:50|5260.8|5254.8|5260.1|5254.1|5261.3|5255.3|5260.1|5254.1|11
1617982680000|2021-04-09 15:38:00|5259.8|5253.8|5261.3|5255.3|5261.3|5255.3|5259.5|5253.5|5
1617982690000|2021-04-09 15:38:10|5261|5255|5261.1|5255.1|5261.3|5255.3|5261|5255|1
1617982700000|2021-04-09 15:38:20|||||||||1
1617982710000|2021-04-09 15:38:30|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5261.1|5255.1|13
1617982720000|2021-04-09 15:38:40|5260.3|5254.3|5262.3|5256.3|5262.3|5256.3|5260.3|5254.3|8
1617982730000|2021-04-09 15:38:50|5262.6|5256.6|5262.1|5256.1|5262.8|5256.8|5262.1|5256.1|1
1617982740000|2021-04-09 15:39:00|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|5261.5|5255.5|6
1617982750000|2021-04-09 15:39:10|5262|5256|5261.3|5255.3|5262.5|5256.5|5261.3|5255.3|31
1617982760000|2021-04-09 15:39:20|5261.1|5255.1|5261.1|5255.1|5261.3|5255.3|5261.1|5255.1|2
1617982770000|2021-04-09 15:39:30|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5
1617982780000|2021-04-09 15:39:40|5260.8|5254.8|5261.1|5255.1|5261.1|5255.1|5260.8|5254.8|1
1617982790000|2021-04-09 15:39:50|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|5262.1|5256.1|3
1617982800000|2021-04-09 15:40:00|5261.8|5255.8|5263|5257|5263|5257|5261.8|5255.8|16
1617982810000|2021-04-09 15:40:10|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|5263.5|5257.5|19
1617982820000|2021-04-09 15:40:20|5264|5258|5263.5|5257.5|5264|5258|5263.5|5257.5|1
1617982830000|2021-04-09 15:40:30|5262.2|5256.2|5261.2|5255.2|5262.2|5256.2|5261.2|5255.2|16
1617982840000|2021-04-09 15:40:40|5261.5|5255.5|5261.5|5255.5|5261.8|5255.8|5261.5|5255.5|6
1617982860000|2021-04-09 15:41:00|5261.2|5255.2|5261.5|5255.5|5261.5|5255.5|5261.2|5255.2|3
1617982870000|2021-04-09 15:41:10|5260.2|5254.2|5260.3|5254.3|5261.3|5255.3|5260|5254|44
1617982880000|2021-04-09 15:41:20|5261.1|5255.1|5261.1|5255.1|5261.3|5255.3|5261.1|5255.1|2
1617982890000|2021-04-09 15:41:30|5261.5|5255.5|5262.8|5256.8|5263.1|5257.1|5261.5|5255.5|47
1617982900000|2021-04-09 15:41:40|5263.1|5257.1|5262.5|5256.5|5263.1|5257.1|5262.5|5256.5|9
1617982920000|2021-04-09 15:42:00|5263|5257|5263|5257|5263|5257|5260.7|5254.7|78
1617982930000|2021-04-09 15:42:10|5263.2|5257.2|5266.2|5260.2|5266.5|5260.5|5263.2|5257.2|19
1617982940000|2021-04-09 15:42:20|5266.5|5260.5|5268.7|5262.7|5268.7|5262.7|5266.2|5260.2|24
1617982950000|2021-04-09 15:42:30|5268|5262|5267.2|5261.2|5268|5262|5266.2|5260.2|15
1617982960000|2021-04-09 15:42:40|5267|5261|5267.2|5261.2|5267.2|5261.2|5267|5261|1
1617982970000|2021-04-09 15:42:50|5266.5|5260.5|5267|5261|5267.2|5261.2|5266.2|5260.2|5
1617982980000|2021-04-09 15:43:00|5266.8|5260.8|5266.1|5260.1|5266.8|5260.8|5263.5|5257.5|31
1617982990000|2021-04-09 15:43:10|5266.3|5260.3|5266.1|5260.1|5266.3|5260.3|5266.1|5260.1|5
1617983000000|2021-04-09 15:43:20|5266.3|5260.3|5266.1|5260.1|5267.3|5261.3|5266.1|5260.1|18
1617983010000|2021-04-09 15:43:30|5267.3|5261.3|5267.1|5261.1|5267.3|5261.3|5267.1|5261.1|11
1617983020000|2021-04-09 15:43:40|||||||||1
1617983030000|2021-04-09 15:43:50|5267.3|5261.3|5267.6|5261.6|5267.6|5261.6|5267.3|5261.3|1
1617983040000|2021-04-09 15:44:00|5267.3|5261.3|5267.3|5261.3|5267.6|5261.6|5267.1|5261.1|3
1617983050000|2021-04-09 15:44:10|5263.6|5257.6|5265.9|5259.9|5265.9|5259.9|5263.6|5257.6|13
1617983060000|2021-04-09 15:44:20|5265.6|5259.6|5266.6|5260.6|5266.6|5260.6|5265.4|5259.4|0
1617983070000|2021-04-09 15:44:30|5266.4|5260.4|5264.8|5258.8|5266.4|5260.4|5264.8|5258.8|17
1617983080000|2021-04-09 15:44:40|5264.5|5258.5|5263.8|5257.8|5264.5|5258.5|5263.6|5257.6|0
1617983090000|2021-04-09 15:44:50|5262.8|5256.8|5259.6|5253.6|5262.8|5256.8|5259.6|5253.6|22
1617983100000|2021-04-09 15:45:00|5260.1|5254.1|5260.1|5254.1|5260.1|5254.1|5259.1|5253.1|18
1617983110000|2021-04-09 15:45:10|5259.3|5253.3|5258.6|5252.6|5259.3|5253.3|5258.6|5252.6|0
1617983120000|2021-04-09 15:45:20|5259.1|5253.1|5258.8|5252.8|5259.3|5253.3|5258.8|5252.8|5
1617983130000|2021-04-09 15:45:30|5256.6|5250.6|5257.1|5251.1|5257.1|5251.1|5256.6|5250.6|31
1617983140000|2021-04-09 15:45:40|5257.6|5251.6|5258.1|5252.1|5258.1|5252.1|5257.1|5251.1|5
1617983150000|2021-04-09 15:45:50|5258.3|5252.3|5258.1|5252.1|5258.6|5252.6|5258.1|5252.1|4
1617983160000|2021-04-09 15:46:00|5257.6|5251.6|5257.1|5251.1|5257.8|5251.8|5256.8|5250.8|9
1617983170000|2021-04-09 15:46:10|5256.8|5250.8|5257.5|5251.5|5257.5|5251.5|5256.8|5250.8|3
1617983180000|2021-04-09 15:46:20|||||||||1
1617983190000|2021-04-09 15:46:30|||||||||2
1617983200000|2021-04-09 15:46:40|5257|5251|5257.5|5251.5|5257.5|5251.5|5257|5251|7
1617983210000|2021-04-09 15:46:50|5257.2|5251.2|5258|5252|5258|5252|5257.2|5251.2|2
1617983220000|2021-04-09 15:47:00|5257.5|5251.5|5257|5251|5258|5252|5257|5251|8
1617983230000|2021-04-09 15:47:10|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|9
1617983240000|2021-04-09 15:47:20|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|1
1617983250000|2021-04-09 15:47:30|5257|5251|5257.5|5251.5|5257.5|5251.5|5257|5251|5
1617983260000|2021-04-09 15:47:40|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|5256.5|5250.5|1
1617983280000|2021-04-09 15:48:00|5255|5249|5253.2|5247.2|5255|5249|5252.7|5246.7|49
1617983290000|2021-04-09 15:48:10|5253|5247|5252.7|5246.7|5253|5247|5252.7|5246.7|10
1617983300000|2021-04-09 15:48:20|5252.2|5246.2|5252.2|5246.2|5252.2|5246.2|5251.9|5245.9|4
1617983310000|2021-04-09 15:48:30|5251.5|5245.5|5250.2|5244.2|5251.7|5245.7|5250.2|5244.2|30
1617983320000|2021-04-09 15:48:40|||||||||15
1617983330000|2021-04-09 15:48:50|5249.9|5243.9|5249.2|5243.2|5250.5|5244.5|5249|5243|16
1617983340000|2021-04-09 15:49:00|5248.9|5242.9|5248.9|5242.9|5248.9|5242.9|5248.9|5242.9|11
1617983350000|2021-04-09 15:49:10|||||||||2
1617983360000|2021-04-09 15:49:20|5248.1|5242.1|5246.9|5240.9|5248.1|5242.1|5246.4|5240.4|8
1617983370000|2021-04-09 15:49:30|5246.6|5240.6|5247.9|5241.9|5247.9|5241.9|5246.6|5240.6|12
1617983380000|2021-04-09 15:49:40|5248.1|5242.1|5248.4|5242.4|5249.1|5243.1|5248.1|5242.1|8
1617983390000|2021-04-09 15:49:50|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|1
1617983400000|2021-04-09 15:50:00|5249.9|5243.9|5246.4|5240.4|5249.9|5243.9|5246.4|5240.4|13
1617983410000|2021-04-09 15:50:10|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|1
1617983420000|2021-04-09 15:50:20|5247.6|5241.6|5248|5242|5248|5242|5247.4|5241.4|11
1617983430000|2021-04-09 15:50:30|5247.7|5241.7|5248.9|5242.9|5249.1|5243.1|5247.6|5241.6|9
1617983440000|2021-04-09 15:50:40|5249.1|5243.1|5251.4|5245.4|5251.7|5245.7|5248.4|5242.4|8
1617983450000|2021-04-09 15:50:50|5251.1|5245.1|5249.9|5243.9|5251.1|5245.1|5249.9|5243.9|8
1617983460000|2021-04-09 15:51:00|5250.1|5244.1|5252.6|5246.6|5252.9|5246.9|5249.9|5243.9|7
1617983470000|2021-04-09 15:51:10|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|19
1617983480000|2021-04-09 15:51:20|5254.1|5248.1|5254.9|5248.9|5254.9|5248.9|5253.9|5247.9|9
1617983490000|2021-04-09 15:51:30|5255.1|5249.1|5253.9|5247.9|5255.4|5249.4|5253.9|5247.9|23
1617983500000|2021-04-09 15:51:40|5254.4|5248.4|5256.2|5250.2|5257.2|5251.2|5254.4|5248.4|13
1617983510000|2021-04-09 15:51:50|5255.7|5249.7|5256.2|5250.2|5256.2|5250.2|5255.5|5249.5|6
1617983520000|2021-04-09 15:52:00|5257.5|5251.5|5257.5|5251.5|5258.5|5252.5|5256.7|5250.7|38
1617983530000|2021-04-09 15:52:10|5257.7|5251.7|5257|5251|5257.7|5251.7|5256.7|5250.7|7
1617983540000|2021-04-09 15:52:20|5257.3|5251.3|5258|5252|5258.3|5252.3|5257.3|5251.3|3
1617983550000|2021-04-09 15:52:30|5257.5|5251.5|5257.3|5251.3|5257.5|5251.5|5257.3|5251.3|5
1617983560000|2021-04-09 15:52:40|5257.5|5251.5|5257.5|5251.5|5257.7|5251.7|5257.5|5251.5|6
1617983580000|2021-04-09 15:53:00|5257.2|5251.2|5256.9|5250.9|5257.2|5251.2|5255.9|5249.9|6
1617983600000|2021-04-09 15:53:20|5257.2|5251.2|5258.5|5252.5|5258.9|5252.9|5257.2|5251.2|25
1617983610000|2021-04-09 15:53:30|5258.3|5252.3|5259.3|5253.3|5259.3|5253.3|5257.5|5251.5|10
1617983620000|2021-04-09 15:53:40|5259.5|5253.5|5261.4|5255.4|5262.4|5256.4|5259.5|5253.5|29
1617983630000|2021-04-09 15:53:50|5261.1|5255.1|5259|5253|5261.1|5255.1|5258.8|5252.8|13
1617983640000|2021-04-09 15:54:00|5259.8|5253.8|5261.1|5255.1|5261.1|5255.1|5259.8|5253.8|4
1617983650000|2021-04-09 15:54:10|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|5261.3|5255.3|2
1617983660000|2021-04-09 15:54:20|5260.6|5254.6|5256.8|5250.8|5260.6|5254.6|5256.8|5250.8|15
1617983670000|2021-04-09 15:54:30|5256.6|5250.6|5253.1|5247.1|5256.6|5250.6|5253.1|5247.1|8
1617983680000|2021-04-09 15:54:40|5252.9|5246.9|5253.6|5247.6|5253.6|5247.6|5252.6|5246.6|3
1617983690000|2021-04-09 15:54:50|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|5253.1|5247.1|2
1617983700000|2021-04-09 15:55:00|5252.8|5246.8|5252.3|5246.3|5252.8|5246.8|5252.3|5246.3|17
1617983710000|2021-04-09 15:55:10|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|0
1617983720000|2021-04-09 15:55:20|5252.3|5246.3|5252.6|5246.6|5252.6|5246.6|5252.3|5246.3|1
1617983730000|2021-04-09 15:55:30|||||||||6
1617983740000|2021-04-09 15:55:40|5252.8|5246.8|5253.6|5247.6|5254.1|5248.1|5252.8|5246.8|7
1617983750000|2021-04-09 15:55:50|5253.8|5247.8|5253.1|5247.1|5253.8|5247.8|5253.1|5247.1|19
1617983760000|2021-04-09 15:56:00|5249.8|5243.8|5250.8|5244.8|5250.8|5244.8|5249.8|5243.8|11
1617983770000|2021-04-09 15:56:10|5249.9|5243.9|5248.6|5242.6|5249.9|5243.9|5248.3|5242.3|23
1617983780000|2021-04-09 15:56:20|5249.3|5243.3|5248.1|5242.1|5249.3|5243.3|5248.1|5242.1|7
1617983790000|2021-04-09 15:56:30|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|15
1617983800000|2021-04-09 15:56:40|5248.3|5242.3|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|4
1617983810000|2021-04-09 15:56:50|||||||||1
1617983820000|2021-04-09 15:57:00|5248.6|5242.6|5248.6|5242.6|5248.8|5242.8|5248.6|5242.6|3
1617983830000|2021-04-09 15:57:10|5249.1|5243.1|5251.6|5245.6|5251.6|5245.6|5249.1|5243.1|6
1617983840000|2021-04-09 15:57:20|5252.3|5246.3|5256.2|5250.2|5256.2|5250.2|5252.3|5246.3|15
1617983850000|2021-04-09 15:57:30|5256.5|5250.5|5257.3|5251.3|5257.3|5251.3|5255.8|5249.8|46
1617983860000|2021-04-09 15:57:40|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|5256.7|5250.7|10
1617983870000|2021-04-09 15:57:50|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|6
1617983880000|2021-04-09 15:58:00|5255.7|5249.7|5255.5|5249.5|5255.7|5249.7|5255.5|5249.5|0
1617983890000|2021-04-09 15:58:10|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|5255.2|5249.2|0
1617983900000|2021-04-09 15:58:20|5255|5249|5253.2|5247.2|5255|5249|5253.2|5247.2|1
1617983910000|2021-04-09 15:58:30|5252.7|5246.7|5253.2|5247.2|5253.8|5247.8|5252.7|5246.7|11
1617983920000|2021-04-09 15:58:40|5254|5248|5253.4|5247.4|5254|5248|5251.9|5245.9|14
1617983930000|2021-04-09 15:58:50|5252.9|5246.9|5252.2|5246.2|5252.9|5246.9|5252.2|5246.2|2
1617983940000|2021-04-09 15:59:00|5252.7|5246.7|5253.4|5247.4|5253.4|5247.4|5251.7|5245.7|10
1617983950000|2021-04-09 15:59:10|5269.9|5254.9|5267.9|5261.9|5271.3|5261.9|5267|5254.9|14
1617983960000|2021-04-09 15:59:20|5268.1|5262.1|5279.8|5264.8|5280.8|5265.8|5267.4|5258.6|25
1617983970000|2021-04-09 15:59:30|5280.1|5265.1|5279.2|5269.2|5281.7|5269.2|5279.2|5265.1|2
1617983980000|2021-04-09 15:59:40|5275.6|5269.6|5277.4|5271.4|5281.4|5272.2|5274.7|5265.9|4
1617983990000|2021-04-09 15:59:50|5277.9|5271.9|5279.4|5273.4|5279.4|5273.4|5277.9|5271.9|7
1617984000000|2021-04-09 16:00:00|5278.9|5272.9|5279.6|5273.6|5280.5|5274.5|5278.1|5272.1|19
1617984010000|2021-04-09 16:00:10|5280.1|5274.1|5287.8|5281.8|5288.8|5282.8|5279.8|5273.8|44
1617984020000|2021-04-09 16:00:20|5287.6|5281.6|5292.5|5286.5|5292.5|5286.5|5286.9|5280.9|39
1617984030000|2021-04-09 16:00:30|5292.2|5286.2|5298.1|5288.1|5300.6|5294.6|5286|5280|206
1617984040000|2021-04-09 16:00:40|5296.3|5290.3|5280.5|5274.5|5296.6|5290.6|5280.2|5274.2|31
1617984050000|2021-04-09 16:00:50|5280.2|5274.2|5261.8|5251.8|5280.2|5274.2|5257.1|5251.1|37
1617984060000|2021-04-09 16:01:00|5263.3|5248.3|5255.4|5240.4|5266.6|5259.7|5255.2|5240.2|39
1617984070000|2021-04-09 16:01:10|5254.9|5244.9|5253.9|5243.9|5256.2|5248.4|5251.2|5243.9|23
1617984080000|2021-04-09 16:01:20|5251.4|5245.4|5235.2|5229.2|5251.4|5245.4|5235.2|5229.2|22
1617984090000|2021-04-09 16:01:30|5234.1|5228.1|5238.1|5232.1|5238.1|5232.1|5232.5|5226.5|26
1617984100000|2021-04-09 16:01:40|5241.2|5226.2|5236.8|5230.8|5241.2|5232.1|5233.8|5226.2|4
1617984110000|2021-04-09 16:01:50|5237.3|5231.3|5243.5|5237.5|5243.5|5237.5|5237.1|5231.1|10
1617984120000|2021-04-09 16:02:00|5243.2|5237.2|5250.5|5244.5|5254|5248|5243.2|5237.2|17
1617984130000|2021-04-09 16:02:10|5251|5245|5256|5250|5256.2|5250.2|5250.5|5244.5|15
1617984140000|2021-04-09 16:02:20|5256.2|5250.2|5259.5|5253.5|5259.6|5253.6|5256|5250|5
1617984150000|2021-04-09 16:02:30|5260.3|5254.3|5274.2|5268.2|5277.7|5269.7|5260.3|5254.3|53
1617984160000|2021-04-09 16:02:40|5275.1|5269.1|5273.6|5267.6|5275.1|5269.1|5270.2|5264.2|11
1617984170000|2021-04-09 16:02:50|5273.8|5267.8|5277.6|5271.6|5277.6|5271.6|5273.8|5267.8|11
1617984180000|2021-04-09 16:03:00|5277.1|5271.1|5276.3|5270.3|5284.2|5277.2|5274.6|5268.6|11
1617984190000|2021-04-09 16:03:10|5276.6|5270.6|5277.6|5271.6|5277.6|5271.6|5272.5|5266|85
1617984200000|2021-04-09 16:03:20|5277.4|5271.4|5281.5|5275.5|5281.5|5275.5|5276.5|5270.5|35
1617984210000|2021-04-09 16:03:30|5281.2|5275.2|5280.9|5274.9|5282.7|5276.7|5280.4|5274.4|13
1617984220000|2021-04-09 16:03:40|5281.7|5275.7|5285.7|5279.7|5285.7|5279.7|5281.5|5275.5|21
1617984230000|2021-04-09 16:03:50|5286|5280|5282.3|5272.3|5286|5280|5277.1|5269.6|36
1617984240000|2021-04-09 16:04:00|5282.1|5272.1|5273|5267|5282.1|5274.6|5273|5267|5
1617984250000|2021-04-09 16:04:10|5276.3|5270.3|5276|5270|5276.8|5270.8|5275.8|5269.8|9
1617984260000|2021-04-09 16:04:20|5275.7|5269.7|5273.7|5267.7|5276|5270|5273.7|5267.7|6
1617984270000|2021-04-09 16:04:30|5273|5267|5269.1|5263.1|5273|5267|5268.9|5262.9|49
1617984280000|2021-04-09 16:04:40|5272.5|5262.5|5270.5|5264.5|5273.2|5265|5270.5|5262.5|15
1617984290000|2021-04-09 16:04:50|5270.2|5264.2|5267.5|5261.5|5270.2|5264.2|5267.5|5261.5|5
1617984300000|2021-04-09 16:05:00|5267.2|5261.2|5266.5|5260.5|5267.2|5261.2|5266.5|5260.5|11
1617984310000|2021-04-09 16:05:10|5266|5260|5256.1|5250.1|5266|5260|5256.1|5250.1|51
1617984320000|2021-04-09 16:05:20|5255.7|5249.7|5256.3|5250.3|5256.8|5250.8|5255.3|5246.3|26
1617984330000|2021-04-09 16:05:30|5257|5251|5259.8|5249.8|5259.8|5251.3|5256.8|5249.8|8
1617984340000|2021-04-09 16:05:40|5260.3|5250.3|5253|5247|5260.3|5250.8|5253|5247|8
1617984350000|2021-04-09 16:05:50|5252|5246|5244.6|5238.6|5252|5246|5244.6|5238.6|11
1617984360000|2021-04-09 16:06:00|5244.1|5238.1|5246.4|5240.4|5246.4|5240.4|5243.2|5237.2|70
1617984370000|2021-04-09 16:06:10|5246.7|5240.7|5249.7|5243.7|5249.7|5243.7|5246.7|5240.7|9
1617984380000|2021-04-09 16:06:20|5250.2|5244.2|5248.6|5242.6|5253.5|5247.5|5248.6|5242.6|3
1617984390000|2021-04-09 16:06:30|5248.3|5242.3|5249.5|5243.5|5249.5|5243.5|5248.3|5242.3|12
1617984400000|2021-04-09 16:06:40|5250.5|5244.5|5248.7|5242.7|5251.2|5245.2|5248.7|5242.7|10
1617984410000|2021-04-09 16:06:50|5248|5242|5247.5|5241.5|5248.2|5242.2|5247.5|5241.5|67
1617984420000|2021-04-09 16:07:00|5247.2|5241.2|5243.2|5237.2|5247.2|5241.2|5242.4|5236.4|69
1617984430000|2021-04-09 16:07:10|5242.7|5236.7|5242.9|5236.9|5242.9|5236.9|5241.1|5235.1|17
1617984440000|2021-04-09 16:07:20|5241.4|5235.4|5235.9|5229.9|5242.2|5236.2|5235.9|5229.9|50
1617984450000|2021-04-09 16:07:30|5235.7|5229.7|5237.2|5231.2|5237.2|5231.2|5235.7|5229.7|28
1617984460000|2021-04-09 16:07:40|5236.4|5230.4|5238.7|5232.7|5239.2|5233.2|5236.2|5230.2|51
1617984470000|2021-04-09 16:07:50|5238.5|5232.5|5242.1|5236.1|5242.6|5236.6|5238.5|5232.5|29
1617984480000|2021-04-09 16:08:00|5241.9|5235.9|5241.4|5235.4|5241.9|5235.9|5241.4|5235.4|1
1617984490000|2021-04-09 16:08:10|5241.6|5235.6|5241.8|5235.8|5243.3|5235.8|5241.6|5233.1|4
1617984500000|2021-04-09 16:08:20|5243.5|5233.5|5236.6|5230.6|5243.5|5235.3|5235.3|5229.3|3
1617984510000|2021-04-09 16:08:30|5236.4|5230.4|5237.6|5231.6|5238.8|5232.8|5236.1|5230.1|11
1617984520000|2021-04-09 16:08:40|5238.1|5232.1|5240.1|5234.1|5240.8|5234.1|5238.1|5230.8|5
1617984530000|2021-04-09 16:08:50|5240.6|5234.6|5246.4|5240.4|5246.6|5240.6|5240.6|5234.6|17
1617984540000|2021-04-09 16:09:00|5246.6|5240.6|5245.8|5239.8|5246.6|5240.6|5242.1|5236.1|44
1617984550000|2021-04-09 16:09:10|5246.1|5240.1|5242.9|5236.9|5246.1|5240.1|5241.6|5235.6|14
1617984560000|2021-04-09 16:09:20|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.1|5236.1|4
1617984570000|2021-04-09 16:09:30|5242.4|5236.4|5241.2|5235.2|5242.9|5236.9|5240.2|5234.2|28
1617984580000|2021-04-09 16:09:40|5241.5|5235.5|5238.3|5232.3|5241.5|5235.5|5238|5232|25
1617984590000|2021-04-09 16:09:50|5238.8|5232.8|5236.5|5230.5|5238.8|5232.8|5236|5230|5
1617984600000|2021-04-09 16:10:00|5236|5230|5235.7|5229.7|5237|5231|5235.5|5229.5|10
1617984610000|2021-04-09 16:10:10|5236|5230|5237.5|5231.5|5237.5|5231.5|5235.7|5229.7|7
1617984620000|2021-04-09 16:10:20|5239.8|5233.8|5238|5232|5239.8|5233.8|5238|5232|21
1617984630000|2021-04-09 16:10:30|5237.7|5231.7|5238.5|5232.5|5238.5|5232.5|5237.2|5231.2|6
1617984640000|2021-04-09 16:10:40|5238.2|5232.2|5237.9|5231.9|5238.5|5232.5|5237.9|5231.9|5
1617984650000|2021-04-09 16:10:50|5237.6|5231.6|5237.9|5231.9|5238.1|5232.1|5236.7|5230.7|34
1617984660000|2021-04-09 16:11:00|5237.7|5231.7|5235.7|5229.7|5237.7|5231.7|5235.7|5229.7|13
1617984670000|2021-04-09 16:11:10|5232.6|5226.6|5229.5|5223.5|5232.6|5226.6|5228|5222|49
1617984680000|2021-04-09 16:11:20|5229.3|5223.3|5226.2|5220.2|5229.3|5223.3|5225.2|5219.2|12
1617984690000|2021-04-09 16:11:30|5226.7|5220.7|5230.7|5224.7|5234.1|5228.1|5226.7|5220.7|21
1617984700000|2021-04-09 16:11:40|5231|5225|5224|5218|5231.2|5225.2|5224|5218|25
1617984710000|2021-04-09 16:11:50|5224.5|5218.5|5223.7|5217.7|5224.5|5218.5|5221.7|5215.7|25
1617984720000|2021-04-09 16:12:00|5223.5|5217.5|5219.5|5213.5|5224.2|5218.2|5218.3|5212.3|26
1617984730000|2021-04-09 16:12:10|5219.8|5213.8|5219.3|5213.3|5221|5215|5219|5213|42
1617984740000|2021-04-09 16:12:20|5219|5213|5221.4|5215.4|5222.5|5216.5|5218.5|5212.5|34
1617984750000|2021-04-09 16:12:30|5221.6|5215.6|5219.2|5213.2|5221.6|5215.6|5219|5213|48
1617984760000|2021-04-09 16:12:40|5219|5213|5221|5215|5221.5|5215.5|5219|5213|22
1617984770000|2021-04-09 16:12:50|5220.5|5214.5|5219|5213|5220.5|5214.5|5218.7|5212.7|20
1617984780000|2021-04-09 16:13:00|5219.3|5213.3|5218.3|5212.3|5219.3|5213.3|5217|5211|9
1617984790000|2021-04-09 16:13:10|5218|5212|5217|5211|5218.2|5212.2|5213.2|5207.2|76
1617984800000|2021-04-09 16:13:20|5217.5|5211.5|5222.8|5216.8|5223.4|5217.4|5217.5|5211.5|41
1617984810000|2021-04-09 16:13:30|5222.6|5216.6|5225|5219|5225|5219|5221.3|5215.3|14
1617984820000|2021-04-09 16:13:40|5224.7|5218.7|5226.3|5220.3|5226.5|5220.5|5223.5|5217.5|24
1617984830000|2021-04-09 16:13:50|5226|5220|5226.5|5220.5|5226.5|5220.5|5225.3|5219.3|4
1617984840000|2021-04-09 16:14:00|5224.5|5218.5|5228.2|5222.2|5228.2|5222.2|5224.5|5218.5|5
1617984850000|2021-04-09 16:14:10|5228.5|5222.5|5226.3|5220.3|5228.5|5222.5|5226.3|5220.3|2
1617984860000|2021-04-09 16:14:20|5224.3|5218.3|5227|5221|5227.8|5221.8|5224|5218|40
1617984870000|2021-04-09 16:14:30|5226.6|5220.6|5228.1|5222.1|5228.6|5222.6|5226.6|5220.6|7
1617984880000|2021-04-09 16:14:40|5227.9|5221.9|5228.2|5222.2|5229.7|5223.7|5227.4|5221.4|18
1617984890000|2021-04-09 16:14:50|5227.9|5221.9|5228.2|5222.2|5228.2|5222.2|5227.9|5221.9|4
1617984900000|2021-04-09 16:15:00|5228.4|5222.4|5228.1|5222.1|5229.1|5223.1|5227.9|5221.9|28
1617984910000|2021-04-09 16:15:10|5228.4|5222.4|5222.4|5216.4|5228.4|5222.4|5220.8|5214.8|42
1617984920000|2021-04-09 16:15:20|5222.6|5216.6|5226.6|5220.6|5226.6|5220.6|5222.6|5216.6|9
1617984930000|2021-04-09 16:15:30|5225.6|5219.6|5222.3|5216.3|5225.6|5219.6|5222.1|5216.1|24
1617984940000|2021-04-09 16:15:40|5222|5216|5224|5218|5224|5218|5222|5216|5
1617984950000|2021-04-09 16:15:50|5223.8|5217.8|5220.3|5214.3|5223.8|5217.8|5220.3|5214.3|5
1617984960000|2021-04-09 16:16:00|5220|5214|5217.3|5211.3|5220.3|5214.3|5216.5|5210.5|14
1617984970000|2021-04-09 16:16:10|5217.5|5211.5|5212.1|5206.1|5217.5|5211.5|5212.1|5206.1|42
1617984980000|2021-04-09 16:16:20|5211.8|5205.8|5211.1|5205.1|5212.9|5206.9|5211.1|5205.1|8
1617984990000|2021-04-09 16:16:30|5209.8|5203.8|5211.8|5205.8|5211.8|5205.8|5209.8|5203.8|26
1617985000000|2021-04-09 16:16:40|5212|5206|5215.1|5209.1|5215.1|5209.1|5212|5206|9
1617985010000|2021-04-09 16:16:50|5216.6|5210.6|5221.4|5215.4|5221.4|5215.4|5216.6|5210.6|28
1617985020000|2021-04-09 16:17:00|5221.1|5215.1|5222.9|5216.9|5222.9|5216.9|5221.1|5215.1|10
1617985030000|2021-04-09 16:17:10|5223.1|5217.1|5225.1|5219.1|5226.4|5220.4|5223.1|5217.1|11
1617985040000|2021-04-09 16:17:20|5225.4|5219.4|5225.6|5219.6|5227.1|5221.1|5224.6|5218.6|14
1617985050000|2021-04-09 16:17:30|5225.4|5219.4|5223.1|5217.1|5225.4|5219.4|5223.1|5217.1|22
1617985060000|2021-04-09 16:17:40|5222.6|5216.6|5222.1|5216.1|5222.9|5216.9|5222.1|5216.1|9
1617985070000|2021-04-09 16:17:50|5220.1|5214.1|5221.3|5215.3|5222.1|5216.1|5220.1|5214.1|12
1617985080000|2021-04-09 16:18:00|5221.1|5215.1|5223.1|5217.1|5223.1|5217.1|5221.1|5215.1|9
1617985090000|2021-04-09 16:18:10|5222.1|5216.1|5222.1|5216.1|5222.6|5216.6|5222.1|5216.1|0
1617985100000|2021-04-09 16:18:20|5222.8|5216.8|5223.3|5217.3|5223.3|5217.3|5222.5|5216.5|26
1617985110000|2021-04-09 16:18:30|5223.1|5217.1|5224.6|5218.6|5224.6|5218.6|5223.1|5217.1|22
1617985120000|2021-04-09 16:18:40|5224.4|5218.4|5226.6|5220.6|5226.6|5220.6|5224.4|5218.4|12
1617985130000|2021-04-09 16:18:50|5226.9|5220.9|5228.9|5222.9|5228.9|5222.9|5226.9|5220.9|6
1617985140000|2021-04-09 16:19:00|5229.7|5223.7|5230.1|5224.1|5230.1|5224.1|5229.1|5223.1|15
1617985150000|2021-04-09 16:19:10|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.3|5225.3|3
1617985160000|2021-04-09 16:19:20|5232.1|5226.1|5233.8|5227.8|5233.8|5227.8|5231.6|5225.6|4
1617985170000|2021-04-09 16:19:30|5234.1|5228.1|5232.8|5226.8|5235.1|5229.1|5232.6|5226.6|15
1617985180000|2021-04-09 16:19:40|5232.6|5226.6|5238.6|5232.6|5238.6|5232.6|5232.6|5226.6|8
1617985190000|2021-04-09 16:19:50|5238.8|5232.8|5239.6|5233.6|5241.1|5235.1|5238.8|5232.8|11
1617985200000|2021-04-09 16:20:00|5240.1|5234.1|5242.7|5236.7|5242.7|5236.7|5239.8|5233.8|15
1617985210000|2021-04-09 16:20:10|5241.4|5235.4|5243.5|5237.5|5243.5|5237.5|5241.2|5235.2|49
1617985220000|2021-04-09 16:20:20|5243.2|5237.2|5243.5|5237.5|5243.5|5237.5|5241.3|5235.3|31
1617985230000|2021-04-09 16:20:30|5244|5238|5247.7|5241.7|5249.2|5243.2|5244|5238|36
1617985240000|2021-04-09 16:20:40|5248|5242|5247|5241|5250|5244|5247|5241|15
1617985250000|2021-04-09 16:20:50|5247.2|5241.2|5246.9|5240.9|5247.7|5241.7|5246.9|5240.9|4
1617985260000|2021-04-09 16:21:00|5247.2|5241.2|5242.8|5236.8|5247.2|5241.2|5241.8|5235.8|30
1617985270000|2021-04-09 16:21:10|5243|5237|5243|5237|5243.2|5237.2|5242.2|5236.2|15
1617985280000|2021-04-09 16:21:20|5242.7|5236.7|5242.7|5236.7|5243.2|5237.2|5242.7|5236.7|7
1617985290000|2021-04-09 16:21:30|5242.4|5236.4|5241.7|5235.7|5242.4|5236.4|5241.7|5235.7|6
1617985300000|2021-04-09 16:21:40|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|5240.9|5234.9|11
1617985310000|2021-04-09 16:21:50|5241.4|5235.4|5242.9|5236.9|5242.9|5236.9|5241.4|5235.4|27
1617985320000|2021-04-09 16:22:00|5241.7|5235.7|5243.2|5237.2|5243.9|5237.9|5241.7|5235.7|51
1617985330000|2021-04-09 16:22:10|5243.4|5237.4|5244.2|5238.2|5244.2|5238.2|5243.4|5237.4|1
1617985340000|2021-04-09 16:22:20|5244.6|5238.6|5245.9|5239.9|5246|5240|5244.6|5238.6|12
1617985350000|2021-04-09 16:22:30|5246.4|5240.4|5245.7|5239.7|5246.7|5240.7|5245.7|5239.7|10
1617985360000|2021-04-09 16:22:40|5245.2|5239.2|5243.7|5237.7|5246.4|5240.4|5243.7|5237.7|9
1617985370000|2021-04-09 16:22:50|5244.2|5238.2|5243.2|5237.2|5244.2|5238.2|5243.2|5237.2|12
1617985380000|2021-04-09 16:23:00|5241.2|5235.2|5242.5|5236.5|5242.5|5236.5|5241.2|5235.2|8
1617985390000|2021-04-09 16:23:10|5243.7|5237.7|5242.2|5236.2|5243.7|5237.7|5242.2|5236.2|6
1617985400000|2021-04-09 16:23:20|5242.9|5236.9|5241.7|5235.7|5242.9|5236.9|5241.7|5235.7|5
1617985410000|2021-04-09 16:23:30|5241.2|5235.2|5239.9|5233.9|5241.2|5235.2|5239.7|5233.7|6
1617985420000|2021-04-09 16:23:40|5239.7|5233.7|5241.7|5235.7|5241.7|5235.7|5239.4|5233.4|10
1617985430000|2021-04-09 16:23:50|5242.4|5236.4|5243.4|5237.4|5243.4|5237.4|5242.4|5236.4|0
1617985440000|2021-04-09 16:24:00|5244.7|5238.7|5244.4|5238.4|5244.7|5238.7|5244.2|5238.2|9
1617985450000|2021-04-09 16:24:10|5245.2|5239.2|5246.2|5240.2|5246.2|5240.2|5244.7|5238.7|4
1617985460000|2021-04-09 16:24:20|5247.2|5241.2|5246.2|5240.2|5247.7|5241.7|5246.2|5240.2|7
1617985470000|2021-04-09 16:24:30|5246.7|5240.7|5246.9|5240.9|5246.9|5240.9|5246.7|5240.7|1
1617985480000|2021-04-09 16:24:40|5247.4|5241.4|5247.7|5241.7|5247.7|5241.7|5247.4|5241.4|4
1617985490000|2021-04-09 16:24:50|5249.7|5243.7|5251.4|5245.4|5251.7|5245.7|5249.7|5243.7|7
1617985500000|2021-04-09 16:25:00|5250.9|5244.9|5249.2|5243.2|5251.2|5245.2|5249.2|5243.2|19
1617985510000|2021-04-09 16:25:10|5249.4|5243.4|5247.2|5241.2|5249.4|5243.4|5247.2|5241.2|5
1617985520000|2021-04-09 16:25:20|5246.9|5240.9|5244.1|5238.1|5246.9|5240.9|5242.9|5236.9|15
1617985530000|2021-04-09 16:25:30|5243.6|5237.6|5245.6|5239.6|5245.6|5239.6|5243.6|5237.6|7
1617985540000|2021-04-09 16:25:40|5244.1|5238.1|5246.3|5240.3|5246.3|5240.3|5243.5|5237.5|53
1617985550000|2021-04-09 16:25:50|5247.3|5241.3|5244.1|5238.1|5247.3|5241.3|5243.1|5237.1|27
1617985560000|2021-04-09 16:26:00|5244.8|5238.8|5243.7|5237.7|5244.8|5238.8|5243.5|5237.5|12
1617985570000|2021-04-09 16:26:10|5243.5|5237.5|5243.8|5237.8|5244|5238|5243.5|5237.5|9
1617985580000|2021-04-09 16:26:20|5244.1|5238.1|5244.8|5238.8|5244.8|5238.8|5244.1|5238.1|3
1617985590000|2021-04-09 16:26:30|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|2
1617985600000|2021-04-09 16:26:40|5243.5|5237.5|5243.5|5237.5|5244.5|5238.5|5243.1|5237.1|46
1617985610000|2021-04-09 16:26:50|5243.3|5237.3|5243.1|5237.1|5243.3|5237.3|5243.1|5237.1|0
1617985620000|2021-04-09 16:27:00|5242.5|5236.5|5241.5|5235.5|5242.5|5236.5|5240.5|5234.5|12
1617985630000|2021-04-09 16:27:10|5241.2|5235.2|5241.2|5235.2|5241.2|5235.2|5240.5|5234.5|5
1617985640000|2021-04-09 16:27:20|5240.7|5234.7|5243.5|5237.5|5243.5|5237.5|5240.7|5234.7|15
1617985650000|2021-04-09 16:27:30|5244|5238|5246|5240|5246|5240|5243.7|5237.7|17
1617985660000|2021-04-09 16:27:40|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|5245.5|5239.5|1
1617985670000|2021-04-09 16:27:50|5245.7|5239.7|5249.2|5243.2|5249.2|5243.2|5245.7|5239.7|6
1617985680000|2021-04-09 16:28:00|5249.7|5243.7|5249|5243|5249.7|5243.7|5248.5|5242.5|8
1617985690000|2021-04-09 16:28:10|5248.7|5242.7|5248.2|5242.2|5248.7|5242.7|5248|5242|10
1617985700000|2021-04-09 16:28:20|5248|5242|5248.2|5242.2|5248.2|5242.2|5248|5242|0
1617985710000|2021-04-09 16:28:30|5248|5242|5248.2|5242.2|5248.2|5242.2|5247.7|5241.7|2
1617985720000|2021-04-09 16:28:40|||||||||5
1617985730000|2021-04-09 16:28:50|5248.5|5242.5|5250.5|5244.5|5250.5|5244.5|5248.5|5242.5|8
1617985740000|2021-04-09 16:29:00|5250|5244|5246|5240|5250|5244|5245.2|5239.2|18
1617985750000|2021-04-09 16:29:10|5244.4|5238.4|5242.7|5236.7|5244.4|5238.4|5242.4|5236.4|8
1617985760000|2021-04-09 16:29:20|5242.2|5236.2|5242.7|5236.7|5243.9|5237.9|5241.7|5235.7|11
1617985770000|2021-04-09 16:29:30|5243.5|5237.5|5244|5238|5244|5238|5243.5|5237.5|1
1617985780000|2021-04-09 16:29:40|5242|5236|5240.2|5234.2|5242|5236|5240.2|5234.2|12
1617985790000|2021-04-09 16:29:50|5239.9|5233.9|5237.5|5231.5|5240|5234|5237.5|5231.5|24
1617985800000|2021-04-09 16:30:00|5237.7|5231.7|5240.5|5234.5|5240.5|5234.5|5236|5230|21
1617985810000|2021-04-09 16:30:10|5241.3|5235.3|5243.5|5237.5|5243.5|5237.5|5241|5235|18
1617985820000|2021-04-09 16:30:20|5243.3|5237.3|5244.5|5238.5|5244.5|5238.5|5243|5237|6
1617985830000|2021-04-09 16:30:30|5245|5239|5245|5239|5245|5239|5244|5238|4
1617985840000|2021-04-09 16:30:40|5244.8|5238.8|5245|5239|5245.8|5239.8|5244.8|5238.8|4
1617985850000|2021-04-09 16:30:50|5246|5240|5246|5240|5246|5240|5245.8|5239.8|6
1617985860000|2021-04-09 16:31:00|5248|5242|5247|5241|5248|5242|5246|5240|16
1617985870000|2021-04-09 16:31:10|5246.8|5240.8|5247.8|5241.8|5248|5242|5246|5240|26
1617985880000|2021-04-09 16:31:20|5247.5|5241.5|5250|5244|5250|5244|5247.5|5241.5|19
1617985890000|2021-04-09 16:31:30|5250.3|5244.3|5250.6|5244.6|5250.6|5244.6|5249.8|5243.8|5
1617985900000|2021-04-09 16:31:40|5250.8|5244.8|5250.6|5244.6|5250.8|5244.8|5250.6|5244.6|1
1617985910000|2021-04-09 16:31:50|5250.3|5244.3|5250.6|5244.6|5250.8|5244.8|5249.3|5243.3|18
1617985920000|2021-04-09 16:32:00|5251.6|5245.6|5253.7|5247.7|5254.9|5248.9|5250|5244|41
1617985930000|2021-04-09 16:32:10|5253.2|5247.2|5254.7|5248.7|5254.9|5248.9|5253.2|5247.2|18
1617985940000|2021-04-09 16:32:20|5254.1|5248.1|5254.2|5248.2|5254.2|5248.2|5253.7|5247.7|8
1617985950000|2021-04-09 16:32:30|5254.7|5248.7|5253.7|5247.7|5254.7|5248.7|5253.7|5247.7|9
1617985960000|2021-04-09 16:32:40|5252.7|5246.7|5253.7|5247.7|5253.7|5247.7|5252.7|5246.7|6
1617985970000|2021-04-09 16:32:50|5252.4|5246.4|5252.7|5246.7|5252.7|5246.7|5251.7|5245.7|8
1617985980000|2021-04-09 16:33:00|5254.4|5248.4|5251.6|5245.6|5254.4|5248.4|5251.6|5245.6|12
1617985990000|2021-04-09 16:33:10|5251.5|5245.5|5251.6|5245.6|5251.8|5245.8|5251.5|5245.5|22
1617986000000|2021-04-09 16:33:20|5251.3|5245.3|5251.6|5245.6|5251.6|5245.6|5251.3|5245.3|1
1617986010000|2021-04-09 16:33:30|5251.3|5245.3|5252.5|5246.5|5252.5|5246.5|5251.3|5245.3|20
1617986020000|2021-04-09 16:33:40|5252.3|5246.3|5254|5248|5254|5248|5252|5246|13
1617986030000|2021-04-09 16:33:50|5254.3|5248.3|5255.8|5249.8|5256.1|5250.1|5254.3|5248.3|7
1617986040000|2021-04-09 16:34:00|5254|5248|5253|5247|5254.3|5248.3|5252.5|5246.5|15
1617986050000|2021-04-09 16:34:10|5252.6|5246.6|5253.6|5247.6|5253.6|5247.6|5252.3|5246.3|10
1617986060000|2021-04-09 16:34:20|5252.3|5246.3|5254.6|5248.6|5254.6|5248.6|5251.5|5245.5|14
1617986070000|2021-04-09 16:34:30|5253|5247|5254.8|5248.8|5254.8|5248.8|5253|5247|5
1617986080000|2021-04-09 16:34:40|5254.6|5248.6|5254.6|5248.6|5255|5249|5254.1|5248.1|4
1617986100000|2021-04-09 16:35:00|5253.3|5247.3|5255.3|5249.3|5256|5250|5253.3|5247.3|29
1617986110000|2021-04-09 16:35:10|5254.5|5248.5|5252.1|5246.1|5254.5|5248.5|5252.1|5246.1|102
1617986120000|2021-04-09 16:35:20|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|5252.4|5246.4|78
1617986130000|2021-04-09 16:35:30|5252.6|5246.6|5252.6|5246.6|5252.9|5246.9|5252.6|5246.6|2
1617986140000|2021-04-09 16:35:40|5252.4|5246.4|5253.9|5247.9|5253.9|5247.9|5252.4|5246.4|51
1617986150000|2021-04-09 16:35:50|5254.9|5248.9|5255.4|5249.4|5255.4|5249.4|5254.9|5248.9|12
1617986160000|2021-04-09 16:36:00|5254.9|5248.9|5254.1|5248.1|5254.9|5248.9|5254.1|5248.1|43
1617986170000|2021-04-09 16:36:10|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5253.9|5247.9|5
1617986180000|2021-04-09 16:36:20|5253.4|5247.4|5252.9|5246.9|5253.4|5247.4|5252.9|5246.9|7
1617986190000|2021-04-09 16:36:30|5252.6|5246.6|5249.9|5243.9|5252.6|5246.6|5249.9|5243.9|13
1617986200000|2021-04-09 16:36:40|5248.9|5242.9|5247.7|5241.7|5248.9|5242.9|5246.9|5240.9|16
1617986210000|2021-04-09 16:36:50|5248.2|5242.2|5249.2|5243.2|5249.2|5243.2|5247.9|5241.9|7
1617986220000|2021-04-09 16:37:00|5248.9|5242.9|5249.2|5243.2|5249.9|5243.9|5247.4|5241.4|21
1617986230000|2021-04-09 16:37:10|5248.9|5242.9|5246.9|5240.9|5248.9|5242.9|5246.9|5240.9|2
1617986240000|2021-04-09 16:37:20|5246.6|5240.6|5246.4|5240.4|5246.6|5240.6|5246.2|5240.2|0
1617986250000|2021-04-09 16:37:30|5246.1|5240.1|5245.9|5239.9|5246.1|5240.1|5245.2|5239.2|8
1617986260000|2021-04-09 16:37:40|5246.2|5240.2|5245.5|5239.5|5246.2|5240.2|5245.4|5239.4|25
1617986270000|2021-04-09 16:37:50|5244.9|5238.9|5246.2|5240.2|5246.5|5240.5|5244.2|5238.2|7
1617986280000|2021-04-09 16:38:00|5245.5|5239.5|5243.4|5237.4|5245.5|5239.5|5243.4|5237.4|13
1617986290000|2021-04-09 16:38:10|5244.4|5238.4|5244.4|5238.4|5244.9|5238.9|5244.2|5238.2|7
1617986300000|2021-04-09 16:38:20|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|0
1617986310000|2021-04-09 16:38:30|5243.4|5237.4|5238.4|5232.4|5243.4|5237.4|5238.4|5232.4|5
1617986320000|2021-04-09 16:38:40|5238.2|5232.2|5237.9|5231.9|5238.2|5232.2|5237.9|5231.9|7
1617986340000|2021-04-09 16:39:00|5237.7|5231.7|5237.7|5231.7|5237.7|5231.7|5235.4|5229.4|23
1617986350000|2021-04-09 16:39:10|5237.4|5231.4|5236.4|5230.4|5237.7|5231.7|5236.4|5230.4|8
1617986360000|2021-04-09 16:39:20|5237.1|5231.1|5239.5|5233.5|5239.5|5233.5|5236.7|5230.7|5
1617986370000|2021-04-09 16:39:30|5238.9|5232.9|5238.7|5232.7|5238.9|5232.9|5238.7|5232.7|4
1617986380000|2021-04-09 16:39:40|5238.9|5232.9|5238.2|5232.2|5238.9|5232.9|5237.7|5231.7|1
1617986390000|2021-04-09 16:39:50|5238.4|5232.4|5238.7|5232.7|5239.4|5233.4|5238.4|5232.4|11
1617986400000|2021-04-09 16:40:00|5238.4|5232.4|5238.7|5232.7|5238.9|5232.9|5238.4|5232.4|10
1617986410000|2021-04-09 16:40:10|5239.4|5233.4|5240.7|5234.7|5241.2|5235.2|5239.4|5233.4|7
1617986420000|2021-04-09 16:40:20|5241.4|5235.4|5240.9|5234.9|5241.4|5235.4|5240.7|5234.7|2
1617986430000|2021-04-09 16:40:30|5241.2|5235.2|5243.4|5237.4|5243.4|5237.4|5241.2|5235.2|4
1617986440000|2021-04-09 16:40:40|5243.7|5237.7|5241.7|5235.7|5243.7|5237.7|5241.7|5235.7|4
1617986450000|2021-04-09 16:40:50|5241.2|5235.2|5240.9|5234.9|5241.2|5235.2|5240.9|5234.9|3
1617986460000|2021-04-09 16:41:00|5240.4|5234.4|5239.2|5233.2|5240.4|5234.4|5239.2|5233.2|5
1617986470000|2021-04-09 16:41:10|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|5238.9|5232.9|4
1617986480000|2021-04-09 16:41:20|5238.7|5232.7|5239.9|5233.9|5239.9|5233.9|5238.4|5232.4|4
1617986490000|2021-04-09 16:41:30|5239.7|5233.7|5239.9|5233.9|5239.9|5233.9|5239.7|5233.7|1
1617986500000|2021-04-09 16:41:40|5239.7|5233.7|5239.9|5233.9|5239.9|5233.9|5238.4|5232.4|6
1617986510000|2021-04-09 16:41:50|||||||||1
1617986520000|2021-04-09 16:42:00|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|5239.4|5233.4|1
1617986530000|2021-04-09 16:42:10|5239.4|5233.4|5238.4|5232.4|5239.7|5233.7|5238.4|5232.4|7
1617986540000|2021-04-09 16:42:20|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|4
1617986550000|2021-04-09 16:42:30|5237.7|5231.7|5241|5235|5241|5235|5237.7|5231.7|14
1617986570000|2021-04-09 16:42:50|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|0
1617986580000|2021-04-09 16:43:00|5241|5235|5241.5|5235.5|5241.5|5235.5|5241|5235|1
1617986590000|2021-04-09 16:43:10|5244|5238|5244.5|5238.5|5245|5239|5244|5238|3
1617986600000|2021-04-09 16:43:20|5242.5|5236.5|5243.5|5237.5|5243.5|5237.5|5242.5|5236.5|11
1617986610000|2021-04-09 16:43:30|5243.2|5237.2|5241.9|5235.9|5243.2|5237.2|5241.9|5235.9|7
1617986620000|2021-04-09 16:43:40|5241.2|5235.2|5238.9|5232.9|5241.2|5235.2|5238.9|5232.9|36
1617986630000|2021-04-09 16:43:50|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|5238.4|5232.4|5
1617986640000|2021-04-09 16:44:00|||||||||1
1617986650000|2021-04-09 16:44:10|5238.1|5232.1|5234.4|5228.4|5238.1|5232.1|5234.4|5228.4|31
1617986660000|2021-04-09 16:44:20|5234.1|5228.1|5236.4|5230.4|5236.4|5230.4|5234.1|5228.1|19
1617986670000|2021-04-09 16:44:30|||||||||6
1617986680000|2021-04-09 16:44:40|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|5236.2|5230.2|0
1617986700000|2021-04-09 16:45:00|5236.4|5230.4|5234.4|5228.4|5236.7|5230.7|5234.4|5228.4|18
1617986710000|2021-04-09 16:45:10|5234.2|5228.2|5234.7|5228.7|5234.7|5228.7|5234.2|5228.2|11
1617986720000|2021-04-09 16:45:20|5234.9|5228.9|5234.7|5228.7|5234.9|5228.9|5234.7|5228.7|1
1617986730000|2021-04-09 16:45:30|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|1
1617986740000|2021-04-09 16:45:40|5233.2|5227.2|5231.2|5225.2|5233.2|5227.2|5230.2|5224.2|15
1617986750000|2021-04-09 16:45:50|5230.9|5224.9|5230.2|5224.2|5230.9|5224.9|5230|5224|2
1617986760000|2021-04-09 16:46:00|5229.9|5223.9|5229.4|5223.4|5229.9|5223.9|5229.4|5223.4|14
1617986770000|2021-04-09 16:46:10|5229.1|5223.1|5226.9|5220.9|5229.9|5223.9|5226.7|5220.7|14
1617986780000|2021-04-09 16:46:20|5226.7|5220.7|5225.9|5219.9|5226.7|5220.7|5225.7|5219.7|6
1617986790000|2021-04-09 16:46:30|5223.9|5217.9|5223.4|5217.4|5223.9|5217.9|5223.4|5217.4|5
1617986800000|2021-04-09 16:46:40|5223.9|5217.9|5220.9|5214.9|5223.9|5217.9|5220.9|5214.9|11
1617986810000|2021-04-09 16:46:50|5220.4|5214.4|5223.7|5217.7|5223.9|5217.9|5220.4|5214.4|16
1617986820000|2021-04-09 16:47:00|5223.4|5217.4|5225.7|5219.7|5225.9|5219.9|5223.4|5217.4|18
1617986830000|2021-04-09 16:47:10|5225.4|5219.4|5227.4|5221.4|5227.9|5221.9|5225.4|5219.4|1
1617986840000|2021-04-09 16:47:20|||||||||1
1617986850000|2021-04-09 16:47:30|5227.2|5221.2|5229.9|5223.9|5229.9|5223.9|5226.9|5220.9|35
1617986860000|2021-04-09 16:47:40|5229.4|5223.4|5226.2|5220.2|5229.7|5223.7|5226.2|5220.2|7
1617986870000|2021-04-09 16:47:50|5227.5|5221.5|5227|5221|5227.5|5221.5|5227|5221|3
1617986880000|2021-04-09 16:48:00|5226.5|5220.5|5226.5|5220.5|5226.7|5220.7|5225.9|5219.9|3
1617986890000|2021-04-09 16:48:10|5226.7|5220.7|5227.5|5221.5|5227.5|5221.5|5226.5|5220.5|5
1617986900000|2021-04-09 16:48:20|||||||||6
1617986910000|2021-04-09 16:48:30|5227.2|5221.2|5227.4|5221.4|5227.4|5221.4|5227.2|5221.2|1
1617986920000|2021-04-09 16:48:40|5226.2|5220.2|5225.5|5219.5|5226.2|5220.2|5225.5|5219.5|9
1617986930000|2021-04-09 16:48:50|5225.2|5219.2|5222.9|5216.9|5225.2|5219.2|5222.9|5216.9|1
1617986940000|2021-04-09 16:49:00|5223.5|5217.5|5223.2|5217.2|5223.5|5217.5|5222.9|5216.9|7
1617986950000|2021-04-09 16:49:10|5223.7|5217.7|5222.9|5216.9|5223.7|5217.7|5222.9|5216.9|10
1617986960000|2021-04-09 16:49:20|5223.9|5217.9|5224.4|5218.4|5224.4|5218.4|5223.9|5217.9|1
1617986970000|2021-04-09 16:49:30|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.6|5219.6|2
1617986980000|2021-04-09 16:49:40|5225.6|5219.6|5225.9|5219.9|5226.4|5220.4|5225.6|5219.6|6
1617986990000|2021-04-09 16:49:50|||||||||2
1617987000000|2021-04-09 16:50:00|5225.6|5219.6|5224.9|5218.9|5225.6|5219.6|5222.9|5216.9|10
1617987010000|2021-04-09 16:50:10|5225.2|5219.2|5224.9|5218.9|5225.6|5219.6|5224.9|5218.9|1
1617987020000|2021-04-09 16:50:20|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1617987030000|2021-04-09 16:50:30|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|2
1617987040000|2021-04-09 16:50:40|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|0
1617987050000|2021-04-09 16:50:50|5223.4|5217.4|5223.4|5217.4|5224.9|5218.9|5223.4|5217.4|2
1617987060000|2021-04-09 16:51:00|5223.9|5217.9|5223.6|5217.6|5223.9|5217.9|5222.9|5216.9|6
1617987070000|2021-04-09 16:51:10|5223.9|5217.9|5223.6|5217.6|5224.4|5218.4|5223.6|5217.6|7
1617987080000|2021-04-09 16:51:20|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.6|5217.6|10
1617987090000|2021-04-09 16:51:30|5225.9|5219.9|5227.4|5221.4|5227.4|5221.4|5225.9|5219.9|10
1617987100000|2021-04-09 16:51:40|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|5227.7|5221.7|10
1617987110000|2021-04-09 16:51:50|5227.4|5221.4|5227.6|5221.6|5227.9|5221.9|5227.4|5221.4|0
1617987120000|2021-04-09 16:52:00|5226.6|5220.6|5225.4|5219.4|5226.6|5220.6|5225.4|5219.4|11
1617987130000|2021-04-09 16:52:10|5224.4|5218.4|5225.4|5219.4|5225.4|5219.4|5223.9|5217.9|10
1617987140000|2021-04-09 16:52:20|5224.1|5218.1|5223.9|5217.9|5224.1|5218.1|5223.6|5217.6|5
1617987150000|2021-04-09 16:52:30|5224.6|5218.6|5224.9|5218.9|5224.9|5218.9|5224.4|5218.4|5
1617987160000|2021-04-09 16:52:40|5225.4|5219.4|5226.5|5220.5|5226.5|5220.5|5225.4|5219.4|9
1617987170000|2021-04-09 16:52:50|||||||||2
1617987180000|2021-04-09 16:53:00|5226|5220|5224.2|5218.2|5226|5220|5223.7|5217.7|10
1617987190000|2021-04-09 16:53:10|5223.7|5217.7|5223.9|5217.9|5223.9|5217.9|5223.7|5217.7|2
1617987200000|2021-04-09 16:53:20|||||||||3
1617987210000|2021-04-09 16:53:30|5222.4|5216.4|5220.9|5214.9|5222.4|5216.4|5220.9|5214.9|9
1617987220000|2021-04-09 16:53:40|5220.4|5214.4|5220.9|5214.9|5220.9|5214.9|5219.9|5213.9|13
1617987230000|2021-04-09 16:53:50|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1617987240000|2021-04-09 16:54:00|5220.9|5214.9|5220.9|5214.9|5221.5|5215.5|5220.9|5214.9|3
1617987250000|2021-04-09 16:54:10|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|5220.7|5214.7|0
1617987260000|2021-04-09 16:54:20|5221.2|5215.2|5220.7|5214.7|5221.2|5215.2|5220|5214|6
1617987270000|2021-04-09 16:54:30|5219.2|5213.2|5219.7|5213.7|5219.7|5213.7|5219.2|5213.2|4
1617987290000|2021-04-09 16:54:50|5219.4|5213.4|5217.5|5211.5|5219.4|5213.4|5217.5|5211.5|8
1617987300000|2021-04-09 16:55:00|5218.5|5212.5|5218.5|5212.5|5219|5213|5218.5|5212.5|20
1617987310000|2021-04-09 16:55:10|5218.4|5212.4|5219.9|5213.9|5219.9|5213.9|5218.2|5212.2|5
1617987320000|2021-04-09 16:55:20|5220.4|5214.4|5222.9|5216.9|5222.9|5216.9|5220.4|5214.4|12
1617987330000|2021-04-09 16:55:30|5222.4|5216.4|5222.9|5216.9|5222.9|5216.9|5222.4|5216.4|12
1617987340000|2021-04-09 16:55:40|5223.2|5217.2|5221.4|5215.4|5223.2|5217.2|5221.4|5215.4|7
1617987350000|2021-04-09 16:55:50|5221.7|5215.7|5222.4|5216.4|5222.4|5216.4|5221.4|5215.4|0
1617987360000|2021-04-09 16:56:00|5221.9|5215.9|5221.4|5215.4|5221.9|5215.9|5221.4|5215.4|17
1617987370000|2021-04-09 16:56:10|5221.2|5215.2|5220.9|5214.9|5221.2|5215.2|5220.9|5214.9|6
1617987380000|2021-04-09 16:56:20|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|2
1617987390000|2021-04-09 16:56:30|5220.9|5214.9|5220.3|5214.3|5221.2|5215.2|5220.3|5214.3|46
1617987400000|2021-04-09 16:56:40|5221|5215|5221.5|5215.5|5221.5|5215.5|5221|5215|0
1617987410000|2021-04-09 16:56:50|5221.2|5215.2|5221.4|5215.4|5221.4|5215.4|5221.2|5215.2|4
1617987420000|2021-04-09 16:57:00|||||||||1
1617987430000|2021-04-09 16:57:10|5221|5215|5221.2|5215.2|5221.4|5215.4|5220.2|5214.2|4
1617987440000|2021-04-09 16:57:20|5221.4|5215.4|5221.4|5215.4|5221.7|5215.7|5221.4|5215.4|1
1617987450000|2021-04-09 16:57:30|5221.2|5215.2|5221.4|5215.4|5221.4|5215.4|5221.2|5215.2|6
1617987470000|2021-04-09 16:57:50|5222.9|5216.9|5223.2|5217.2|5223.4|5217.4|5222.9|5216.9|8
1617987480000|2021-04-09 16:58:00|5222.2|5216.2|5221.7|5215.7|5222.2|5216.2|5221.4|5215.4|2
1617987490000|2021-04-09 16:58:10|5221.4|5215.4|5221.9|5215.9|5222.2|5216.2|5220.7|5214.7|7
1617987500000|2021-04-09 16:58:20|5221.7|5215.7|5221.9|5215.9|5221.9|5215.9|5221.7|5215.7|0
1617987510000|2021-04-09 16:58:30|5221.7|5215.7|5225.4|5219.4|5225.4|5219.4|5220.9|5214.9|52
1617987520000|2021-04-09 16:58:40|5224.9|5218.9|5224.7|5218.7|5224.9|5218.9|5224.7|5218.7|4
1617987530000|2021-04-09 16:58:50|5224.9|5218.9|5226.2|5220.2|5227.2|5221.2|5224.9|5218.9|5
1617987540000|2021-04-09 16:59:00|5226|5220|5224.2|5218.2|5226|5220|5223.2|5217.2|13
1617987550000|2021-04-09 16:59:10|5224.4|5218.4|5225.4|5219.4|5225.7|5219.7|5224.4|5218.4|2
1617987570000|2021-04-09 16:59:30|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|1
1617987580000|2021-04-09 16:59:40|5225.9|5219.9|5227.2|5221.2|5227.2|5221.2|5225.9|5219.9|1
1617987600000|2021-04-09 17:00:00|5226.4|5220.4|5224.5|5218.5|5226.4|5220.4|5223.7|5217.7|30
1617987610000|2021-04-09 17:00:10|5224|5218|5226|5220|5226|5220|5224|5218|3
1617987620000|2021-04-09 17:00:20|5225.5|5219.5|5226.8|5220.8|5226.8|5220.8|5225.5|5219.5|10
1617987630000|2021-04-09 17:00:30|5227|5221|5227.5|5221.5|5227.5|5221.5|5227|5221|0
1617987640000|2021-04-09 17:00:40|5227.8|5221.8|5228.5|5222.5|5228.5|5222.5|5227.8|5221.8|3
1617987650000|2021-04-09 17:00:50|5228.8|5222.8|5228.5|5222.5|5228.8|5222.8|5228.5|5222.5|0
1617987660000|2021-04-09 17:01:00|5228.8|5222.8|5229|5223|5229|5223|5228.5|5222.5|5
1617987670000|2021-04-09 17:01:10|||||||||11
1617987680000|2021-04-09 17:01:20|5228|5222|5228.4|5222.4|5228.7|5222.7|5228|5222|3
1617987690000|2021-04-09 17:01:30|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|1
1617987700000|2021-04-09 17:01:40|5228.4|5222.4|5229|5223|5229|5223|5228.4|5222.4|0
1617987710000|2021-04-09 17:01:50|5229.3|5223.3|5229.2|5223.2|5229.5|5223.5|5229.2|5223.2|0
1617987720000|2021-04-09 17:02:00|5229|5223|5229|5223|5229.5|5223.5|5229|5223|3
1617987750000|2021-04-09 17:02:30|5226.4|5220.4|5226.4|5220.4|5226.7|5220.7|5226.4|5220.4|17
1617987760000|2021-04-09 17:02:40|5226.9|5220.9|5226.7|5220.7|5226.9|5220.9|5226.7|5220.7|31
1617987770000|2021-04-09 17:02:50|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|1
1617987780000|2021-04-09 17:03:00|||||||||2
1617987790000|2021-04-09 17:03:10|||||||||2
1617987810000|2021-04-09 17:03:30|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|5226.4|5220.4|22
1617987820000|2021-04-09 17:03:40|5226.7|5220.7|5227.7|5221.7|5227.7|5221.7|5226.7|5220.7|7
1617987830000|2021-04-09 17:03:50|5227.4|5221.4|5226.9|5220.9|5227.4|5221.4|5226.9|5220.9|0
1617987840000|2021-04-09 17:04:00|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|0
1617987850000|2021-04-09 17:04:10|5227.4|5221.4|5228.7|5222.7|5228.7|5222.7|5227.4|5221.4|3
1617987860000|2021-04-09 17:04:20|5229.1|5223.1|5229.9|5223.9|5230.4|5224.4|5229.1|5223.1|10
1617987870000|2021-04-09 17:04:30|5229.4|5223.4|5229.4|5223.4|5230.9|5224.9|5229.4|5223.4|9
1617987880000|2021-04-09 17:04:40|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|5228.4|5222.4|1
1617987890000|2021-04-09 17:04:50|5228.1|5222.1|5227.9|5221.9|5228.1|5222.1|5227.9|5221.9|2
1617987900000|2021-04-09 17:05:00|5227.6|5221.6|5227.6|5221.6|5227.9|5221.9|5227.1|5221.1|9
1617987910000|2021-04-09 17:05:10|5227.9|5221.9|5228.9|5222.9|5228.9|5222.9|5227.6|5221.6|5
1617987920000|2021-04-09 17:05:20|5228.6|5222.6|5226.4|5220.4|5228.6|5222.6|5226.4|5220.4|19
1617987930000|2021-04-09 17:05:30|||||||||2
1617987940000|2021-04-09 17:05:40|5226.9|5220.9|5225.9|5219.9|5226.9|5220.9|5225.6|5219.6|40
1617987950000|2021-04-09 17:05:50|5225.6|5219.6|5225.8|5219.8|5225.9|5219.9|5225.6|5219.6|15
1617987960000|2021-04-09 17:06:00|5226.1|5220.1|5224.8|5218.8|5226.1|5220.1|5224.8|5218.8|18
1617987970000|2021-04-09 17:06:10|||||||||5
1617987980000|2021-04-09 17:06:20|5224.6|5218.6|5223.8|5217.8|5224.6|5218.6|5223.8|5217.8|2
1617987990000|2021-04-09 17:06:30|5223.4|5217.4|5223.8|5217.8|5223.8|5217.8|5223.4|5217.4|1
1617988000000|2021-04-09 17:06:40|5223.4|5217.4|5221.8|5215.8|5223.4|5217.4|5221.8|5215.8|3
1617988010000|2021-04-09 17:06:50|5220.8|5214.8|5221.8|5215.8|5221.8|5215.8|5220.8|5214.8|9
1617988020000|2021-04-09 17:07:00|5221.6|5215.6|5220.8|5214.8|5221.8|5215.8|5220.6|5214.6|17
1617988030000|2021-04-09 17:07:10|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|3
1617988040000|2021-04-09 17:07:20|5219.3|5213.3|5220.3|5214.3|5220.3|5214.3|5219.3|5213.3|4
1617988050000|2021-04-09 17:07:30|5219.3|5213.3|5220.8|5214.8|5220.8|5214.8|5219.3|5213.3|12
1617988060000|2021-04-09 17:07:40|5219.3|5213.3|5218.9|5212.9|5220.1|5214.1|5218.9|5212.9|39
1617988070000|2021-04-09 17:07:50|5220|5214|5220.9|5214.9|5220.9|5214.9|5220|5214|10
1617988080000|2021-04-09 17:08:00|5221.3|5215.3|5221.4|5215.4|5221.4|5215.4|5221.3|5215.3|2
1617988090000|2021-04-09 17:08:10|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|2
1617988100000|2021-04-09 17:08:20|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|1
1617988110000|2021-04-09 17:08:30|5220.1|5214.1|5221.4|5215.4|5221.4|5215.4|5220.1|5214.1|9
1617988120000|2021-04-09 17:08:40|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|5222.9|5216.9|6
1617988140000|2021-04-09 17:09:00|||||||||13
1617988150000|2021-04-09 17:09:10|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5
1617988160000|2021-04-09 17:09:20|5223.6|5217.6|5225.4|5219.4|5226.4|5220.4|5223.6|5217.6|55
1617988170000|2021-04-09 17:09:30|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|6
1617988180000|2021-04-09 17:09:40|5223.4|5217.4|5224.4|5218.4|5224.4|5218.4|5223.4|5217.4|4
1617988190000|2021-04-09 17:09:50|5223.6|5217.6|5223.4|5217.4|5223.6|5217.6|5223.4|5217.4|4
1617988200000|2021-04-09 17:10:00|5223.1|5217.1|5221.9|5215.9|5223.1|5217.1|5220.6|5214.6|32
1617988210000|2021-04-09 17:10:10|5222.9|5216.9|5224.4|5218.4|5225.4|5219.4|5222.9|5216.9|12
1617988220000|2021-04-09 17:10:20|5224.1|5218.1|5224.9|5218.9|5224.9|5218.9|5223.6|5217.6|1
1617988230000|2021-04-09 17:10:30|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.4|5217.4|3
1617988240000|2021-04-09 17:10:40|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|1
1617988250000|2021-04-09 17:10:50|5229.4|5223.4|5236|5230|5236|5230|5229.4|5223.4|60
1617988260000|2021-04-09 17:11:00|5236.2|5230.2|5234.7|5228.7|5236.2|5230.2|5229.5|5223.5|28
1617988270000|2021-04-09 17:11:10|5234.2|5228.2|5233|5227|5235.2|5229.2|5233|5227|32
1617988280000|2021-04-09 17:11:20|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|3
1617988290000|2021-04-09 17:11:30|5233.7|5227.7|5233.7|5227.7|5234|5228|5233.7|5227.7|1
1617988300000|2021-04-09 17:11:40|5233.5|5227.5|5233|5227|5233.5|5227.5|5233|5227|1
1617988310000|2021-04-09 17:11:50|5234|5228|5233.4|5227.4|5234|5228|5233.2|5227.2|13
1617988320000|2021-04-09 17:12:00|5233.1|5227.1|5230.3|5224.3|5233.1|5227.1|5229.3|5223.3|20
1617988330000|2021-04-09 17:12:10|||||||||1
1617988340000|2021-04-09 17:12:20|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.3|5224.3|3
1617988350000|2021-04-09 17:12:30|5233.3|5227.3|5232.6|5226.6|5233.3|5227.3|5232.3|5226.3|10
1617988360000|2021-04-09 17:12:40|5233.1|5227.1|5233.1|5227.1|5233.3|5227.3|5232.8|5226.8|22
1617988370000|2021-04-09 17:12:50|5233.3|5227.3|5231.6|5225.6|5233.3|5227.3|5231.6|5225.6|5
1617988380000|2021-04-09 17:13:00|5231.3|5225.3|5229.3|5223.3|5231.3|5225.3|5228.6|5222.6|50
1617988400000|2021-04-09 17:13:20|5229|5223|5228.3|5222.3|5229|5223|5228.3|5222.3|3
1617988410000|2021-04-09 17:13:30|5227.3|5221.3|5227.3|5221.3|5227.5|5221.5|5227.3|5221.3|2
1617988420000|2021-04-09 17:13:40|5227.5|5221.5|5225.8|5219.8|5227.5|5221.5|5225.6|5219.6|5
1617988430000|2021-04-09 17:13:50|5227.6|5221.6|5228.3|5222.3|5228.6|5222.6|5227.6|5221.6|4
1617988440000|2021-04-09 17:14:00|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|5227.3|5221.3|2
1617988450000|2021-04-09 17:14:10|5226.1|5220.1|5226.3|5220.3|5226.3|5220.3|5226.1|5220.1|1
1617988460000|2021-04-09 17:14:20|5226.1|5220.1|5226.3|5220.3|5226.3|5220.3|5226.1|5220.1|0
1617988470000|2021-04-09 17:14:30|5226.6|5220.6|5227.4|5221.4|5227.4|5221.4|5226.6|5220.6|21
1617988480000|2021-04-09 17:14:40|5229.1|5223.1|5229.6|5223.6|5229.6|5223.6|5228.9|5222.9|13
1617988490000|2021-04-09 17:14:50|||||||||10
1617988500000|2021-04-09 17:15:00|5228.3|5222.3|5227.9|5221.9|5228.3|5222.3|5227.9|5221.9|14
1617988510000|2021-04-09 17:15:10|||||||||2
1617988520000|2021-04-09 17:15:20|||||||||6
1617988530000|2021-04-09 17:15:30|||||||||1
1617988540000|2021-04-09 17:15:40|5228.1|5222.1|5229.6|5223.6|5229.6|5223.6|5228.1|5222.1|8
1617988550000|2021-04-09 17:15:50|5229.9|5223.9|5231.1|5225.1|5231.1|5225.1|5229.9|5223.9|2
1617988560000|2021-04-09 17:16:00|5231.9|5225.9|5230.9|5224.9|5232.1|5226.1|5230.9|5224.9|6
1617988570000|2021-04-09 17:16:10|5230.6|5224.6|5229.1|5223.1|5230.6|5224.6|5229.1|5223.1|5
1617988580000|2021-04-09 17:16:20|5226.6|5220.6|5226.9|5220.9|5226.9|5220.9|5226.6|5220.6|6
1617988590000|2021-04-09 17:16:30|5226.4|5220.4|5225.9|5219.9|5226.4|5220.4|5225.6|5219.6|2
1617988600000|2021-04-09 17:16:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|7
1617988620000|2021-04-09 17:17:00|||||||||1
1617988630000|2021-04-09 17:17:10|5226.4|5220.4|5225.4|5219.4|5226.4|5220.4|5225.4|5219.4|3
1617988640000|2021-04-09 17:17:20|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.4|5220.4|3
1617988650000|2021-04-09 17:17:30|5225.9|5219.9|5225.4|5219.4|5225.9|5219.9|5225.4|5219.4|7
1617988660000|2021-04-09 17:17:40|5225.1|5219.1|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|3
1617988670000|2021-04-09 17:17:50|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|0
1617988680000|2021-04-09 17:18:00|5224.4|5218.4|5225.4|5219.4|5225.6|5219.6|5224.4|5218.4|28
1617988700000|2021-04-09 17:18:20|5225.2|5219.2|5223.9|5217.9|5225.4|5219.4|5223.9|5217.9|12
1617988710000|2021-04-09 17:18:30|5225.1|5219.1|5224.6|5218.6|5225.1|5219.1|5224.6|5218.6|10
1617988720000|2021-04-09 17:18:40|5224.4|5218.4|5222.6|5216.6|5224.4|5218.4|5222.6|5216.6|6
1617988730000|2021-04-09 17:18:50|5222.9|5216.9|5222.9|5216.9|5223.4|5217.4|5222.9|5216.9|1
1617988740000|2021-04-09 17:19:00|5223.1|5217.1|5222.9|5216.9|5223.7|5217.7|5222.9|5216.9|5
1617988750000|2021-04-09 17:19:10|5223.1|5217.1|5224.1|5218.1|5224.1|5218.1|5223.1|5217.1|1
1617988770000|2021-04-09 17:19:30|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|18
1617988780000|2021-04-09 17:19:40|||||||||1
1617988790000|2021-04-09 17:19:50|5224.1|5218.1|5223.6|5217.6|5224.1|5218.1|5223.6|5217.6|29
1617988800000|2021-04-09 17:20:00|5223.4|5217.4|5222.4|5216.4|5223.4|5217.4|5222.4|5216.4|11
1617988810000|2021-04-09 17:20:10|5223.1|5217.1|5222.8|5216.8|5223.1|5217.1|5222.8|5216.8|2
1617988820000|2021-04-09 17:20:20|5222.6|5216.6|5222.8|5216.8|5222.8|5216.8|5222.6|5216.6|0
1617988830000|2021-04-09 17:20:30|5223.8|5217.8|5222.8|5216.8|5223.8|5217.8|5222.8|5216.8|6
1617988840000|2021-04-09 17:20:40|5223.1|5217.1|5224.8|5218.8|5224.8|5218.8|5222.8|5216.8|4
1617988860000|2021-04-09 17:21:00|5223.8|5217.8|5223.4|5217.4|5224.1|5218.1|5222.9|5216.9|18
1617988870000|2021-04-09 17:21:10|5222.9|5216.9|5224.4|5218.4|5224.4|5218.4|5222.9|5216.9|37
1617988900000|2021-04-09 17:21:40|5224.2|5218.2|5225.4|5219.4|5225.4|5219.4|5224.2|5218.2|2
1617988910000|2021-04-09 17:21:50|5226.2|5220.2|5224.9|5218.9|5226.4|5220.4|5224.9|5218.9|4
1617988920000|2021-04-09 17:22:00|5224.7|5218.7|5223.4|5217.4|5224.7|5218.7|5223.4|5217.4|3
1617988940000|2021-04-09 17:22:20|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|5224.4|5218.4|4
1617988950000|2021-04-09 17:22:30|5223.7|5217.7|5224.4|5218.4|5224.4|5218.4|5223.7|5217.7|6
1617988980000|2021-04-09 17:23:00|5223.8|5217.8|5223.1|5217.1|5224.1|5218.1|5223.1|5217.1|13
1617988990000|2021-04-09 17:23:10|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|2
1617989000000|2021-04-09 17:23:20|5223.4|5217.4|5222.8|5216.8|5223.4|5217.4|5222.1|5216.1|36
1617989010000|2021-04-09 17:23:30|5221.6|5215.6|5222.1|5216.1|5222.1|5216.1|5221.6|5215.6|2
1617989020000|2021-04-09 17:23:40|5221.8|5215.8|5222.1|5216.1|5222.1|5216.1|5221.8|5215.8|4
1617989040000|2021-04-09 17:24:00|5220.1|5214.1|5219.4|5213.4|5220.1|5214.1|5219.4|5213.4|4
1617989050000|2021-04-09 17:24:10|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|25
1617989060000|2021-04-09 17:24:20|||||||||3
1617989070000|2021-04-09 17:24:30|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|3
1617989080000|2021-04-09 17:24:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|1
1617989090000|2021-04-09 17:24:50|||||||||1
1617989100000|2021-04-09 17:25:00|5220.4|5214.4|5220.4|5214.4|5220.6|5214.6|5220.4|5214.4|9
1617989120000|2021-04-09 17:25:20|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|3
1617989130000|2021-04-09 17:25:30|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|4
1617989140000|2021-04-09 17:25:40|5218.1|5212.1|5217.9|5211.9|5218.1|5212.1|5217.9|5211.9|1
1617989150000|2021-04-09 17:25:50|5218.1|5212.1|5218.4|5212.4|5218.4|5212.4|5217.9|5211.9|2
1617989160000|2021-04-09 17:26:00|5218.9|5212.9|5216.9|5210.9|5218.9|5212.9|5216.9|5210.9|4
1617989170000|2021-04-09 17:26:10|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|4
1617989180000|2021-04-09 17:26:20|5216.8|5210.8|5217.4|5211.4|5217.4|5211.4|5216.8|5210.8|2
1617989190000|2021-04-09 17:26:30|||||||||3
1617989200000|2021-04-09 17:26:40|||||||||1
1617989210000|2021-04-09 17:26:50|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5
1617989220000|2021-04-09 17:27:00|5217.7|5211.7|5217.4|5211.4|5217.7|5211.7|5217.4|5211.4|19
1617989230000|2021-04-09 17:27:10|||||||||2
1617989240000|2021-04-09 17:27:20|5217.1|5211.1|5216.4|5210.4|5217.1|5211.1|5216.4|5210.4|1
1617989250000|2021-04-09 17:27:30|5214.9|5208.9|5213.4|5207.4|5214.9|5208.9|5213.4|5207.4|18
1617989260000|2021-04-09 17:27:40|5213.6|5207.6|5213.4|5207.4|5213.6|5207.6|5212.9|5206.9|18
1617989270000|2021-04-09 17:27:50|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1617989280000|2021-04-09 17:28:00|5212.4|5206.4|5210.6|5204.6|5212.4|5206.4|5210.6|5204.6|22
1617989290000|2021-04-09 17:28:10|5210.8|5204.8|5211.9|5205.9|5212.6|5206.6|5210.4|5204.4|12
1617989300000|2021-04-09 17:28:20|5210.8|5204.8|5209.7|5203.7|5210.8|5204.8|5209.4|5203.4|9
1617989310000|2021-04-09 17:28:30|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|9
1617989320000|2021-04-09 17:28:40|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5
1617989330000|2021-04-09 17:28:50|5209.4|5203.4|5209.1|5203.1|5209.7|5203.7|5209.1|5203.1|14
1617989340000|2021-04-09 17:29:00|5209.4|5203.4|5209.4|5203.4|5209.7|5203.7|5209.4|5203.4|4
1617989350000|2021-04-09 17:29:10|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|4
1617989360000|2021-04-09 17:29:20|5208.9|5202.9|5209.4|5203.4|5209.4|5203.4|5208.9|5202.9|6
1617989370000|2021-04-09 17:29:30|||||||||7
1617989380000|2021-04-09 17:29:40|||||||||14
1617989390000|2021-04-09 17:29:50|||||||||11
1617989400000|2021-04-09 17:30:00|5209.7|5203.7|5210|5204|5210|5204|5209.7|5203.7|30
1617989410000|2021-04-09 17:30:10|||||||||2
1617989420000|2021-04-09 17:30:20|||||||||14
1617989430000|2021-04-09 17:30:30|5210.5|5204.5|5211|5205|5211|5205|5210.5|5204.5|16
1617989440000|2021-04-09 17:30:40|5210.8|5204.8|5210.5|5204.5|5210.8|5204.8|5210.5|5204.5|20
1617989450000|2021-04-09 17:30:50|5210|5204|5210|5204|5210|5204|5210|5204|3
1617989470000|2021-04-09 17:31:10|||||||||5
1617989480000|2021-04-09 17:31:20|5210.2|5204.2|5211.5|5205.5|5211.5|5205.5|5210.2|5204.2|2
1617989500000|2021-04-09 17:31:40|5212.5|5206.5|5212.5|5206.5|5212.7|5206.7|5212.5|5206.5|4
1617989510000|2021-04-09 17:31:50|5211.5|5205.5|5211|5205|5211.5|5205.5|5210.2|5204.2|8
1617989520000|2021-04-09 17:32:00|5210.2|5204.2|5210.5|5204.5|5210.7|5204.7|5210.2|5204.2|6
1617989530000|2021-04-09 17:32:10|5210.2|5204.2|5210.5|5204.5|5210.5|5204.5|5210|5204|3
1617989540000|2021-04-09 17:32:20|5210.2|5204.2|5210.5|5204.5|5210.5|5204.5|5210|5204|0
1617989550000|2021-04-09 17:32:30|||||||||24
1617989560000|2021-04-09 17:32:40|5211|5205|5211|5205|5211|5205|5211|5205|0
1617989570000|2021-04-09 17:32:50|5211.4|5205.4|5212.2|5206.2|5212.2|5206.2|5211.4|5205.4|4
1617989580000|2021-04-09 17:33:00|5212|5206|5213|5207|5213|5207|5212|5206|6
1617989590000|2021-04-09 17:33:10|5214|5208|5212|5206|5214|5208|5211.7|5205.7|47
1617989600000|2021-04-09 17:33:20|5212.2|5206.2|5213.5|5207.5|5213.5|5207.5|5212.2|5206.2|2
1617989610000|2021-04-09 17:33:30|5214|5208|5214.5|5208.5|5214.5|5208.5|5214|5208|15
1617989620000|2021-04-09 17:33:40|5215|5209|5215|5209|5215|5209|5214|5208|7
1617989630000|2021-04-09 17:33:50|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|1
1617989640000|2021-04-09 17:34:00|5216|5210|5216|5210|5217.3|5211.3|5215.5|5209.5|14
1617989650000|2021-04-09 17:34:10|5216.5|5210.5|5217|5211|5217|5211|5216.5|5210.5|3
1617989660000|2021-04-09 17:34:20|5216|5210|5216|5210|5216|5210|5216|5210|2
1617989670000|2021-04-09 17:34:30|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|7
1617989680000|2021-04-09 17:34:40|5216|5210|5216|5210|5216|5210|5216|5210|7
1617989690000|2021-04-09 17:34:50|5215.8|5209.8|5216|5210|5216|5210|5215.8|5209.8|22
1617989700000|2021-04-09 17:35:00|5215.6|5209.6|5217.6|5211.6|5217.6|5211.6|5215.6|5209.6|10
1617989710000|2021-04-09 17:35:10|||||||||1
1617989720000|2021-04-09 17:35:20|5218.1|5212.1|5218.6|5212.6|5218.6|5212.6|5218.1|5212.1|19
1617989730000|2021-04-09 17:35:30|||||||||4
1617989740000|2021-04-09 17:35:40|||||||||2
1617989750000|2021-04-09 17:35:50|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|1
1617989760000|2021-04-09 17:36:00|5218.3|5212.3|5218.1|5212.1|5218.3|5212.3|5218.1|5212.1|2
1617989770000|2021-04-09 17:36:10|5218.3|5212.3|5217.8|5211.8|5218.6|5212.6|5217.8|5211.8|6
1617989780000|2021-04-09 17:36:20|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|6
1617989790000|2021-04-09 17:36:30|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|1
1617989800000|2021-04-09 17:36:40|||||||||1
1617989820000|2021-04-09 17:37:00|5215.6|5209.6|5217.3|5211.3|5217.3|5211.3|5215.6|5209.6|17
1617989830000|2021-04-09 17:37:10|5216.6|5210.6|5216.8|5210.8|5216.8|5210.8|5216.6|5210.6|3
1617989840000|2021-04-09 17:37:20|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617989850000|2021-04-09 17:37:30|||||||||7
1617989860000|2021-04-09 17:37:40|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|1
1617989880000|2021-04-09 17:38:00|5216.6|5210.6|5216.8|5210.8|5216.8|5210.8|5216.6|5210.6|0
1617989900000|2021-04-09 17:38:20|5216.6|5210.6|5216.1|5210.1|5216.6|5210.6|5215.6|5209.6|3
1617989920000|2021-04-09 17:38:40|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|7
1617989930000|2021-04-09 17:38:50|||||||||6
1617989940000|2021-04-09 17:39:00|5214.8|5208.8|5214.6|5208.6|5214.8|5208.8|5214.6|5208.6|0
1617989950000|2021-04-09 17:39:10|5214.8|5208.8|5215.1|5209.1|5215.1|5209.1|5214.8|5208.8|2
1617989970000|2021-04-09 17:39:30|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|12
1617989980000|2021-04-09 17:39:40|5216.3|5210.3|5216.1|5210.1|5216.3|5210.3|5216.1|5210.1|25
1617989990000|2021-04-09 17:39:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1617990000000|2021-04-09 17:40:00|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|6
1617990020000|2021-04-09 17:40:20|5216.3|5210.3|5216.1|5210.1|5216.3|5210.3|5215.8|5209.8|3
1617990030000|2021-04-09 17:40:30|5216.3|5210.3|5216.8|5210.8|5216.8|5210.8|5216.3|5210.3|13
1617990040000|2021-04-09 17:40:40|5216.6|5210.6|5216.6|5210.6|5216.8|5210.8|5216.6|5210.6|22
1617990050000|2021-04-09 17:40:50|5215.6|5209.6|5215.1|5209.1|5215.6|5209.6|5215.1|5209.1|2
1617990070000|2021-04-09 17:41:10|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5
1617990080000|2021-04-09 17:41:20|5215.6|5209.6|5214.1|5208.1|5215.6|5209.6|5213.6|5207.6|5
1617990100000|2021-04-09 17:41:40|5214.3|5208.3|5214.1|5208.1|5214.3|5208.3|5214.1|5208.1|0
1617990110000|2021-04-09 17:41:50|5214.5|5208.5|5215.1|5209.1|5215.8|5209.8|5214.5|5208.5|3
1617990120000|2021-04-09 17:42:00|5214.8|5208.8|5214.3|5208.3|5215.1|5209.1|5214.3|5208.3|1
1617990130000|2021-04-09 17:42:10|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5214.8|5208.8|1
1617990140000|2021-04-09 17:42:20|5215.3|5209.3|5215.8|5209.8|5215.8|5209.8|5215.3|5209.3|1
1617990150000|2021-04-09 17:42:30|||||||||5
1617990160000|2021-04-09 17:42:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1617990170000|2021-04-09 17:42:50|5216.3|5210.3|5215.6|5209.6|5216.3|5210.3|5215.6|5209.6|1
1617990180000|2021-04-09 17:43:00|5214.6|5208.6|5215.1|5209.1|5215.3|5209.3|5214.6|5208.6|8
1617990190000|2021-04-09 17:43:10|||||||||26
1617990200000|2021-04-09 17:43:20|5214.8|5208.8|5215.1|5209.1|5215.1|5209.1|5214.8|5208.8|0
1617990220000|2021-04-09 17:43:40|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.6|5208.6|4
1617990240000|2021-04-09 17:44:00|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.1|5208.1|3
1617990250000|2021-04-09 17:44:10|5216.3|5210.3|5216.6|5210.6|5216.6|5210.6|5216.3|5210.3|1
1617990260000|2021-04-09 17:44:20|5216.1|5210.1|5214.6|5208.6|5216.3|5210.3|5214.6|5208.6|3
1617990270000|2021-04-09 17:44:30|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|1
1617990280000|2021-04-09 17:44:40|5214.6|5208.6|5214.3|5208.3|5214.6|5208.6|5214.3|5208.3|1
1617990290000|2021-04-09 17:44:50|5214.1|5208.1|5213.9|5207.9|5215.1|5209.1|5213.6|5207.6|122
1617990300000|2021-04-09 17:45:00|5213.6|5207.6|5213.1|5207.1|5214.6|5208.6|5213.1|5207.1|55
1617990310000|2021-04-09 17:45:10|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|13
1617990330000|2021-04-09 17:45:30|||||||||3
1617990340000|2021-04-09 17:45:40|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1617990350000|2021-04-09 17:45:50|5213.9|5207.9|5214.1|5208.1|5214.1|5208.1|5213.9|5207.9|6
1617990360000|2021-04-09 17:46:00|5214.9|5208.9|5216.6|5210.6|5216.7|5210.7|5214.9|5208.9|26
1617990370000|2021-04-09 17:46:10|5216.9|5210.9|5217.4|5211.4|5217.4|5211.4|5216.9|5210.9|6
1617990380000|2021-04-09 17:46:20|5217.1|5211.1|5214.8|5208.8|5217.4|5211.4|5214.8|5208.8|34
1617990390000|2021-04-09 17:46:30|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|4
1617990400000|2021-04-09 17:46:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1617990410000|2021-04-09 17:46:50|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1617990430000|2021-04-09 17:47:10|||||||||31
1617990440000|2021-04-09 17:47:20|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|2
1617990450000|2021-04-09 17:47:30|||||||||7
1617990460000|2021-04-09 17:47:40|5216.5|5210.5|5216.8|5210.8|5216.8|5210.8|5216.5|5210.5|3
1617990470000|2021-04-09 17:47:50|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|4
1617990480000|2021-04-09 17:48:00|5216.8|5210.8|5216.1|5210.1|5217.1|5211.1|5216.1|5210.1|10
1617990500000|2021-04-09 17:48:20|5216.5|5210.5|5217.1|5211.1|5217.1|5211.1|5216.5|5210.5|6
1617990510000|2021-04-09 17:48:30|||||||||4
1617990520000|2021-04-09 17:48:40|5217.4|5211.4|5217.1|5211.1|5217.4|5211.4|5217.1|5211.1|15
1617990530000|2021-04-09 17:48:50|||||||||9
1617990540000|2021-04-09 17:49:00|5217.6|5211.6|5217.6|5211.6|5217.9|5211.9|5217.6|5211.6|4
1617990550000|2021-04-09 17:49:10|||||||||1
1617990560000|2021-04-09 17:49:20|||||||||3
1617990570000|2021-04-09 17:49:30|||||||||2
1617990580000|2021-04-09 17:49:40|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5217.4|5211.4|5
1617990590000|2021-04-09 17:49:50|5217.6|5211.6|5220.1|5214.1|5220.1|5214.1|5217.6|5211.6|10
1617990600000|2021-04-09 17:50:00|5220.9|5214.9|5219.9|5213.9|5221.2|5215.2|5219.9|5213.9|22
1617990610000|2021-04-09 17:50:10|5219.7|5213.7|5220.4|5214.4|5221.2|5215.2|5218.4|5212.4|13
1617990620000|2021-04-09 17:50:20|5220.2|5214.2|5220.9|5214.9|5220.9|5214.9|5219.7|5213.7|5
1617990630000|2021-04-09 17:50:30|5221.1|5215.1|5219.6|5213.6|5221.1|5215.1|5219.6|5213.6|27
1617990640000|2021-04-09 17:50:40|5221.1|5215.1|5220.8|5214.8|5221.1|5215.1|5220.1|5214.1|9
1617990650000|2021-04-09 17:50:50|5221.8|5215.8|5221.6|5215.6|5221.8|5215.8|5221.6|5215.6|2
1617990660000|2021-04-09 17:51:00|5225.6|5219.6|5225.9|5219.9|5225.9|5219.9|5225.6|5219.6|9
1617990670000|2021-04-09 17:51:10|5226.4|5220.4|5225.6|5219.6|5226.4|5220.4|5225.6|5219.6|6
1617990680000|2021-04-09 17:51:20|5224.6|5218.6|5225.1|5219.1|5225.9|5219.9|5224.6|5218.6|14
1617990690000|2021-04-09 17:51:30|5224.1|5218.1|5224.9|5218.9|5224.9|5218.9|5224.1|5218.1|2
1617990700000|2021-04-09 17:51:40|5225.6|5219.6|5224.6|5218.6|5226.4|5220.4|5224.6|5218.6|23
1617990710000|2021-04-09 17:51:50|5225.3|5219.3|5225.1|5219.1|5227.6|5221.6|5222.9|5216.9|25
1617990720000|2021-04-09 17:52:00|5226.4|5220.4|5228.1|5222.1|5228.1|5222.1|5225.9|5219.9|13
1617990730000|2021-04-09 17:52:10|5228.4|5222.4|5227.9|5221.9|5228.4|5222.4|5227.4|5221.4|53
1617990740000|2021-04-09 17:52:20|5227.6|5221.6|5227.1|5221.1|5227.6|5221.6|5227.1|5221.1|3
1617990750000|2021-04-09 17:52:30|5223.1|5217.1|5224.1|5218.1|5224.1|5218.1|5223.1|5217.1|7
1617990770000|2021-04-09 17:52:50|||||||||2
1617990780000|2021-04-09 17:53:00|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|5223.9|5217.9|2
1617990790000|2021-04-09 17:53:10|5224.4|5218.4|5224.6|5218.6|5224.9|5218.9|5224.4|5218.4|0
1617990800000|2021-04-09 17:53:20|5224.9|5218.9|5225.4|5219.4|5226.6|5220.6|5224.9|5218.9|16
1617990810000|2021-04-09 17:53:30|5225.9|5219.9|5225.1|5219.1|5225.9|5219.9|5225.1|5219.1|1
1617990820000|2021-04-09 17:53:40|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|5224.9|5218.9|9
1617990830000|2021-04-09 17:53:50|||||||||1
1617990840000|2021-04-09 17:54:00|5224.6|5218.6|5222.6|5216.6|5224.6|5218.6|5222.4|5216.4|28
1617990850000|2021-04-09 17:54:10|5223.3|5217.3|5223.8|5217.8|5224.3|5218.3|5223.3|5217.3|3
1617990860000|2021-04-09 17:54:20|5223.6|5217.6|5224.6|5218.6|5224.6|5218.6|5223.3|5217.3|7
1617990870000|2021-04-09 17:54:30|5224.3|5218.3|5223.8|5217.8|5224.3|5218.3|5223.6|5217.6|11
1617990880000|2021-04-09 17:54:40|5222.3|5216.3|5221.8|5215.8|5222.3|5216.3|5221.1|5215.1|16
1617990890000|2021-04-09 17:54:50|5222|5216|5222.6|5216.6|5222.6|5216.6|5221.8|5215.8|6
1617990900000|2021-04-09 17:55:00|5222.8|5216.8|5222.3|5216.3|5222.8|5216.8|5222.3|5216.3|4
1617990910000|2021-04-09 17:55:10|5222.6|5216.6|5222.6|5216.6|5222.8|5216.8|5222.3|5216.3|3
1617990920000|2021-04-09 17:55:20|5222.5|5216.5|5222|5216|5222.5|5216.5|5222|5216|33
1617990930000|2021-04-09 17:55:30|5222.5|5216.5|5222.8|5216.8|5222.8|5216.8|5222.5|5216.5|9
1617990940000|2021-04-09 17:55:40|5222.5|5216.5|5219.4|5213.4|5222.5|5216.5|5219.4|5213.4|51
1617990950000|2021-04-09 17:55:50|5219.9|5213.9|5217.2|5211.2|5219.9|5213.9|5217.2|5211.2|68
1617990960000|2021-04-09 17:56:00|5217.4|5211.4|5219.2|5213.2|5220.9|5214.9|5217.4|5211.4|26
1617990970000|2021-04-09 17:56:10|5218.4|5212.4|5217.8|5211.8|5218.9|5212.9|5217.8|5211.8|17
1617990980000|2021-04-09 17:56:20|5218.1|5212.1|5218.4|5212.4|5218.8|5212.8|5216.8|5210.8|11
1617990990000|2021-04-09 17:56:30|5218.8|5212.8|5218.9|5212.9|5219.3|5213.3|5218.8|5212.8|8
1617991000000|2021-04-09 17:56:40|5219.6|5213.6|5220.9|5214.9|5220.9|5214.9|5219.6|5213.6|3
1617991010000|2021-04-09 17:56:50|5221.1|5215.1|5220.9|5214.9|5221.4|5215.4|5220.9|5214.9|0
1617991020000|2021-04-09 17:57:00|5220.6|5214.6|5220.1|5214.1|5220.6|5214.6|5220.1|5214.1|12
1617991030000|2021-04-09 17:57:10|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|2
1617991040000|2021-04-09 17:57:20|5220.1|5214.1|5221.9|5215.9|5222.9|5216.9|5220.1|5214.1|8
1617991050000|2021-04-09 17:57:30|5221.4|5215.4|5223.4|5217.4|5223.4|5217.4|5221.4|5215.4|12
1617991060000|2021-04-09 17:57:40|5223.6|5217.6|5223.4|5217.4|5223.6|5217.6|5223.4|5217.4|9
1617991070000|2021-04-09 17:57:50|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|4
1617991090000|2021-04-09 17:58:10|5223.4|5217.4|5224.9|5218.9|5224.9|5218.9|5223.4|5217.4|3
1617991100000|2021-04-09 17:58:20|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224|5218|27
1617991110000|2021-04-09 17:58:30|5225|5219|5226.3|5220.3|5226.3|5220.3|5225|5219|6
1617991130000|2021-04-09 17:58:50|5226.6|5220.6|5224.8|5218.8|5226.6|5220.6|5224.1|5218.1|4
1617991140000|2021-04-09 17:59:00|5224.6|5218.6|5225.4|5219.4|5225.9|5219.9|5224.3|5218.3|2
1617991150000|2021-04-09 17:59:10|5225.3|5219.3|5225.6|5219.6|5225.6|5219.6|5225.3|5219.3|2
1617991160000|2021-04-09 17:59:20|||||||||2
1617991170000|2021-04-09 17:59:30|5225.8|5219.8|5226.3|5220.3|5226.3|5220.3|5225.8|5219.8|0
1617991180000|2021-04-09 17:59:40|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|7
1617991190000|2021-04-09 17:59:50|5224.8|5218.8|5223.8|5217.8|5224.8|5218.8|5223.8|5217.8|2
1617991200000|2021-04-09 18:00:00|5224.3|5218.3|5224.8|5218.8|5226.3|5220.3|5224.1|5218.1|13
1617991210000|2021-04-09 18:00:10|5225.1|5219.1|5226.4|5220.4|5226.4|5220.4|5225.1|5219.1|1
1617991220000|2021-04-09 18:00:20|5226.8|5220.8|5227.4|5221.4|5227.8|5221.8|5226.6|5220.6|35
1617991230000|2021-04-09 18:00:30|5227.1|5221.1|5222.8|5216.8|5227.1|5221.1|5222.8|5216.8|12
1617991240000|2021-04-09 18:00:40|5222.6|5216.6|5221.6|5215.6|5222.8|5216.8|5221.6|5215.6|12
1617991250000|2021-04-09 18:00:50|5221.3|5215.3|5220.6|5214.6|5221.3|5215.3|5220.6|5214.6|9
1617991260000|2021-04-09 18:01:00|5221|5215|5220.8|5214.8|5221|5215|5220.3|5214.3|4
1617991270000|2021-04-09 18:01:10|||||||||5
1617991280000|2021-04-09 18:01:20|5221.1|5215.1|5220.8|5214.8|5221.1|5215.1|5220.8|5214.8|0
1617991290000|2021-04-09 18:01:30|5221.8|5215.8|5220.8|5214.8|5221.8|5215.8|5220.8|5214.8|69
1617991300000|2021-04-09 18:01:40|5220|5214|5219.3|5213.3|5220.3|5214.3|5219.3|5213.3|11
1617991320000|2021-04-09 18:02:00|5219.5|5213.5|5217.3|5211.3|5219.5|5213.5|5216.5|5210.5|18
1617991330000|2021-04-09 18:02:10|5217|5211|5215.8|5209.8|5217.3|5211.3|5215.3|5209.3|10
1617991340000|2021-04-09 18:02:20|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|7
1617991350000|2021-04-09 18:02:30|5216.1|5210.1|5214.1|5208.1|5216.3|5210.3|5214.1|5208.1|6
1617991360000|2021-04-09 18:02:40|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|8
1617991370000|2021-04-09 18:02:50|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5214.1|5208.1|5
1617991380000|2021-04-09 18:03:00|5214.3|5208.3|5214.1|5208.1|5215.1|5209.1|5214.1|5208.1|4
1617991390000|2021-04-09 18:03:10|5213.8|5207.8|5214.3|5208.3|5214.3|5208.3|5213.8|5207.8|16
1617991400000|2021-04-09 18:03:20|5214|5208|5215|5209|5215|5209|5213.8|5207.8|23
1617991410000|2021-04-09 18:03:30|5215.3|5209.3|5216.3|5210.3|5216.3|5210.3|5215.3|5209.3|11
1617991420000|2021-04-09 18:03:40|5215.8|5209.8|5215.7|5209.7|5215.8|5209.8|5215.5|5209.5|98
1617991430000|2021-04-09 18:03:50|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5214.9|5208.9|35
1617991440000|2021-04-09 18:04:00|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.7|5208.7|8
1617991450000|2021-04-09 18:04:10|5218.7|5212.7|5218.2|5212.2|5218.7|5212.7|5218.2|5212.2|15
1617991460000|2021-04-09 18:04:20|5218.4|5212.4|5218.7|5212.7|5218.7|5212.7|5218.4|5212.4|24
1617991470000|2021-04-09 18:04:30|5218.2|5212.2|5217.9|5211.9|5219.2|5213.2|5217.9|5211.9|54
1617991480000|2021-04-09 18:04:40|5218.2|5212.2|5217.9|5211.9|5218.4|5212.4|5217.9|5211.9|7
1617991490000|2021-04-09 18:04:50|5216.9|5210.9|5216.2|5210.2|5216.9|5210.9|5216.2|5210.2|3
1617991500000|2021-04-09 18:05:00|5215.9|5209.9|5214.2|5208.2|5215.9|5209.9|5214.2|5208.2|13
1617991510000|2021-04-09 18:05:10|5214.7|5208.7|5216.2|5210.2|5216.7|5210.7|5214.7|5208.7|54
1617991520000|2021-04-09 18:05:20|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|11
1617991530000|2021-04-09 18:05:30|5216|5210|5213.7|5207.7|5216.5|5210.5|5213.7|5207.7|9
1617991540000|2021-04-09 18:05:40|5214.2|5208.2|5213.7|5207.7|5214.2|5208.2|5213.2|5207.2|16
1617991550000|2021-04-09 18:05:50|5214.2|5208.2|5215.2|5209.2|5215.2|5209.2|5213.7|5207.7|18
1617991560000|2021-04-09 18:06:00|5214.8|5208.8|5216.5|5210.5|5216.5|5210.5|5214.8|5208.8|42
1617991570000|2021-04-09 18:06:10|||||||||3
1617991580000|2021-04-09 18:06:20|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|9
1617991590000|2021-04-09 18:06:30|5216|5210|5219|5213|5219|5213|5216|5210|16
1617991600000|2021-04-09 18:06:40|5218.7|5212.7|5217.7|5211.7|5218.7|5212.7|5217.7|5211.7|30
1617991610000|2021-04-09 18:06:50|5217.5|5211.5|5217.7|5211.7|5217.7|5211.7|5217|5211|10
1617991620000|2021-04-09 18:07:00|5217.3|5211.3|5217.5|5211.5|5217.7|5211.7|5217|5211|8
1617991630000|2021-04-09 18:07:10|5217|5211|5218|5212|5218|5212|5217|5211|4
1617991640000|2021-04-09 18:07:20|5218.6|5212.6|5219.2|5213.2|5219.7|5213.7|5218.5|5212.5|47
1617991650000|2021-04-09 18:07:30|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.7|5212.7|1
1617991660000|2021-04-09 18:07:40|5219.2|5213.2|5216.9|5210.9|5219.2|5213.2|5216.9|5210.9|26
1617991670000|2021-04-09 18:07:50|5216.7|5210.7|5216.9|5210.9|5216.9|5210.9|5216.2|5210.2|25
1617991680000|2021-04-09 18:08:00|5216.7|5210.7|5214.4|5208.4|5216.7|5210.7|5214.4|5208.4|58
1617991690000|2021-04-09 18:08:10|5214.2|5208.2|5213.9|5207.9|5214.2|5208.2|5213.9|5207.9|23
1617991700000|2021-04-09 18:08:20|5214.2|5208.2|5210.7|5204.7|5214.2|5208.2|5210.7|5204.7|30
1617991710000|2021-04-09 18:08:30|5210.9|5204.9|5211.4|5205.4|5211.7|5205.7|5210.7|5204.7|12
1617991720000|2021-04-09 18:08:40|5211.2|5205.2|5209.9|5203.9|5211.2|5205.2|5209.9|5203.9|5
1617991730000|2021-04-09 18:08:50|5210.7|5204.7|5210.7|5204.7|5210.9|5204.9|5210.4|5204.4|9
1617991740000|2021-04-09 18:09:00|5210.4|5204.4|5211.7|5205.7|5211.7|5205.7|5210.4|5204.4|8
1617991750000|2021-04-09 18:09:10|5211.9|5205.9|5211.7|5205.7|5212.7|5206.7|5211.7|5205.7|27
1617991760000|2021-04-09 18:09:20|5211.9|5205.9|5213.4|5207.4|5213.4|5207.4|5211.9|5205.9|10
1617991770000|2021-04-09 18:09:30|5213.7|5207.7|5212.7|5206.7|5213.7|5207.7|5212.7|5206.7|1
1617991780000|2021-04-09 18:09:40|5212.4|5206.4|5212.7|5206.7|5212.9|5206.9|5211.9|5205.9|8
1617991790000|2021-04-09 18:09:50|5213.2|5207.2|5211.2|5205.2|5213.4|5207.4|5211.2|5205.2|16
1617991800000|2021-04-09 18:10:00|5211.7|5205.7|5211.2|5205.2|5211.7|5205.7|5210.4|5204.4|27
1617991810000|2021-04-09 18:10:10|5212.2|5206.2|5209.7|5203.7|5212.2|5206.2|5207.9|5201.9|60
1617991820000|2021-04-09 18:10:20|5209.9|5203.9|5208.2|5202.2|5210.2|5204.2|5208.2|5202.2|42
1617991830000|2021-04-09 18:10:30|5208|5202|5210.3|5204.3|5211.3|5205.3|5207.7|5201.7|63
1617991840000|2021-04-09 18:10:40|5210|5204|5209.5|5203.5|5210.3|5204.3|5209.3|5203.3|48
1617991850000|2021-04-09 18:10:50|5209.3|5203.3|5209.7|5203.7|5210.7|5204.7|5208.7|5202.7|42
1617991860000|2021-04-09 18:11:00|5209.5|5203.5|5208|5202|5209.5|5203.5|5208|5202|14
1617991870000|2021-04-09 18:11:10|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|39
1617991880000|2021-04-09 18:11:20|5208.6|5202.6|5209.7|5203.7|5209.7|5203.7|5207.6|5201.6|41
1617991890000|2021-04-09 18:11:30|5207.9|5201.9|5206.6|5200.6|5207.9|5201.9|5206.3|5200.3|287
1617991900000|2021-04-09 18:11:40|5207.1|5201.1|5206.9|5200.9|5207.1|5201.1|5206.6|5200.6|52
1617991910000|2021-04-09 18:11:50|5206.1|5200.1|5204.6|5198.6|5206.1|5200.1|5204.4|5198.4|51
1617991920000|2021-04-09 18:12:00|5203.3|5197.3|5200.3|5194.3|5205.1|5199.1|5200.3|5194.3|77
1617991930000|2021-04-09 18:12:10|5200.6|5194.6|5201.1|5195.1|5201.3|5195.3|5199.6|5193.6|116
1617991940000|2021-04-09 18:12:20|5200.6|5194.6|5200|5194|5201.1|5195.1|5200|5194|94
1617991950000|2021-04-09 18:12:30|5199.7|5193.7|5196.2|5190.2|5199.7|5193.7|5195.9|5189.9|223
1617991960000|2021-04-09 18:12:40|5195.4|5189.4|5194.8|5188.8|5195.4|5189.4|5192.8|5186.8|132
1617991970000|2021-04-09 18:12:50|5195.3|5189.3|5196|5190|5196.3|5190.3|5194.8|5188.8|78
1617991980000|2021-04-09 18:13:00|5197|5191|5201.2|5195.2|5201.2|5195.2|5196.5|5190.5|167
1617991990000|2021-04-09 18:13:10|5202.2|5196.2|5202|5196|5202.8|5196.8|5201.7|5195.7|72
1617992000000|2021-04-09 18:13:20|5202.5|5196.5|5200.8|5194.8|5202.8|5196.8|5200.8|5194.8|25
1617992010000|2021-04-09 18:13:30|5200.6|5194.6|5198.2|5192.2|5200.6|5194.6|5194.9|5188.9|70
1617992020000|2021-04-09 18:13:40|5198.5|5192.5|5195.4|5189.4|5199.5|5193.5|5194.7|5188.7|62
1617992030000|2021-04-09 18:13:50|5195.2|5189.2|5193.1|5187.1|5195.4|5189.4|5192.3|5186.3|164
1617992040000|2021-04-09 18:14:00|5193.6|5187.6|5195.1|5189.1|5196.6|5190.6|5193.6|5187.6|259
1617992050000|2021-04-09 18:14:10|5195.8|5189.8|5197.1|5191.1|5197.6|5191.6|5193.6|5187.6|165
1617992060000|2021-04-09 18:14:20|5197.3|5191.3|5203.1|5197.1|5205.1|5199.1|5197.3|5191.3|303
1617992070000|2021-04-09 18:14:30|5203.6|5197.6|5207.3|5201.3|5207.9|5201.9|5203.3|5197.3|211
1617992080000|2021-04-09 18:14:40|5206.8|5200.8|5205.5|5199.5|5207.6|5201.6|5205.3|5199.3|597
1617992090000|2021-04-09 18:14:50|5205.8|5199.8|5195.8|5189.8|5205.8|5199.8|5194.7|5188.7|344
1617992100000|2021-04-09 18:15:00|5194.3|5188.3|5194.5|5188.5|5196.5|5190.5|5192.5|5186.5|115
1617992110000|2021-04-09 18:15:10|5194.7|5188.7|5197.2|5191.2|5197.2|5191.2|5194.7|5188.7|172
1617992120000|2021-04-09 18:15:20|5197.7|5191.7|5199.5|5193.5|5199.9|5193.9|5197.4|5191.4|20
1617992130000|2021-04-09 18:15:30|5199.8|5193.8|5197.6|5191.6|5200.5|5194.5|5197.6|5191.6|41
1617992140000|2021-04-09 18:15:40|5198.8|5192.8|5200.9|5194.9|5202.2|5196.2|5198.8|5192.8|42
1617992150000|2021-04-09 18:15:50|5201.4|5195.4|5199.4|5193.4|5201.4|5195.4|5199.1|5193.1|22
1617992160000|2021-04-09 18:16:00|5197.3|5191.3|5197.4|5191.4|5198.1|5192.1|5197.1|5191.1|40
1617992170000|2021-04-09 18:16:10|5197.7|5191.7|5198.7|5192.7|5198.7|5192.7|5197.7|5191.7|32
1617992180000|2021-04-09 18:16:20|5198.9|5192.9|5197.4|5191.4|5199.4|5193.4|5197.4|5191.4|30
1617992190000|2021-04-09 18:16:30|5196.3|5190.3|5197.1|5191.1|5197.6|5191.6|5195.8|5189.8|23
1617992200000|2021-04-09 18:16:40|5196.8|5190.8|5196.1|5190.1|5197.3|5191.3|5196.1|5190.1|10
1617992210000|2021-04-09 18:16:50|5195.3|5189.3|5194.9|5188.9|5195.8|5189.8|5194.8|5188.8|47
1617992220000|2021-04-09 18:17:00|5194.6|5188.6|5193.8|5187.8|5194.6|5188.6|5193.8|5187.8|12
1617992230000|2021-04-09 18:17:10|5194.1|5188.1|5193.7|5187.7|5194.1|5188.1|5193.5|5187.5|7
1617992240000|2021-04-09 18:17:20|5193.8|5187.8|5193.5|5187.5|5193.8|5187.8|5193|5187|20
1617992250000|2021-04-09 18:17:30|5193.7|5187.7|5192.7|5186.7|5193.7|5187.7|5192.7|5186.7|37
1617992260000|2021-04-09 18:17:40|5192.2|5186.2|5192.2|5186.2|5192.5|5186.5|5192.2|5186.2|9
1617992270000|2021-04-09 18:17:50|5192|5186|5192.2|5186.2|5193.3|5187.3|5192|5186|33
1617992280000|2021-04-09 18:18:00|5192.5|5186.5|5192.2|5186.2|5192.5|5186.5|5191.7|5185.7|21
1617992290000|2021-04-09 18:18:10|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|5191.7|5185.7|2
1617992300000|2021-04-09 18:18:20|5192.2|5186.2|5191.9|5185.9|5192.2|5186.2|5191.9|5185.9|66
1617992310000|2021-04-09 18:18:30|5192.2|5186.2|5186.6|5180.6|5192.2|5186.2|5186.6|5180.6|45
1617992320000|2021-04-09 18:18:40|5187.4|5181.4|5187|5181|5188.7|5182.7|5187|5181|16
1617992330000|2021-04-09 18:18:50|5187.2|5181.2|5190.5|5184.5|5190.5|5184.5|5187|5181|35
1617992340000|2021-04-09 18:19:00|5190.7|5184.7|5191.2|5185.2|5191.2|5185.2|5190.5|5184.5|0
1617992350000|2021-04-09 18:19:10|5191|5185|5190.7|5184.7|5191|5185|5190.5|5184.5|6
1617992360000|2021-04-09 18:19:20|5190.2|5184.2|5194.7|5188.7|5194.7|5188.7|5190.2|5184.2|83
1617992370000|2021-04-09 18:19:30|5195.2|5189.2|5195.5|5189.5|5195.5|5189.5|5195.2|5189.2|1
1617992380000|2021-04-09 18:19:40|5195.2|5189.2|5194.5|5188.5|5195.2|5189.2|5194.2|5188.2|9
1617992390000|2021-04-09 18:19:50|5194.2|5188.2|5195.5|5189.5|5195.5|5189.5|5194.2|5188.2|30
1618185600000|2021-04-12 00:00:00|5180.7|5170.7|5178.2|5172.2|5181.4|5173.9|5177.2|5170.7|12
1618185610000|2021-04-12 00:00:10|5179.7|5173.7|5182.4|5176.4|5185.4|5179.4|5179.7|5173.7|11
1618185620000|2021-04-12 00:00:20|5183.2|5177.2|5184.9|5178.9|5186.7|5180.7|5183.2|5177.2|10
1618185630000|2021-04-12 00:00:30|5185.2|5179.2|5181.4|5175.4|5185.4|5179.4|5180.9|5174.9|18
1618185640000|2021-04-12 00:00:40|5180.9|5174.9|5180.2|5174.2|5180.9|5174.9|5178.7|5172.7|8
1618185650000|2021-04-12 00:00:50|5180.4|5174.4|5175.9|5169.9|5180.4|5174.4|5175.7|5169.7|31
1618185660000|2021-04-12 00:01:00|5175.4|5169.4|5177.9|5171.9|5179.4|5173.4|5175.4|5169.4|13
1618185670000|2021-04-12 00:01:10|5177.4|5171.4|5177.9|5171.9|5178.4|5172.4|5176.9|5170.9|3
1618185680000|2021-04-12 00:01:20|5178.2|5172.2|5178.4|5172.4|5178.7|5172.7|5178.2|5172.2|11
1618185690000|2021-04-12 00:01:30|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|5177.9|5171.9|2
1618185700000|2021-04-12 00:01:40|5175.7|5169.7|5176.7|5170.7|5176.7|5170.7|5175.4|5169.4|16
1618185710000|2021-04-12 00:01:50|5175.9|5169.9|5174.9|5168.9|5175.9|5169.9|5174.9|5168.9|1
1618185720000|2021-04-12 00:02:00|5172.9|5166.9|5172.2|5166.2|5172.9|5166.9|5171.2|5165.2|4
1618185730000|2021-04-12 00:02:10|5171.9|5165.9|5171.9|5165.9|5172.2|5166.2|5171.9|5165.9|4
1618185740000|2021-04-12 00:02:20|5171.4|5165.4|5172.2|5166.2|5172.2|5166.2|5170.9|5164.9|13
1618185750000|2021-04-12 00:02:30|||||||||6
1618185760000|2021-04-12 00:02:40|5171.9|5165.9|5173.9|5167.9|5173.9|5167.9|5171.9|5165.9|2
1618185770000|2021-04-12 00:02:50|5174.2|5168.2|5171.2|5165.2|5174.2|5168.2|5171.2|5165.2|12
1618185780000|2021-04-12 00:03:00|5171.4|5165.4|5169.4|5163.4|5171.4|5165.4|5168.4|5162.4|6
1618185790000|2021-04-12 00:03:10|5171.2|5165.2|5169.4|5163.4|5171.9|5165.9|5169.2|5163.2|12
1618185800000|2021-04-12 00:03:20|5168.7|5162.7|5169.4|5163.4|5169.4|5163.4|5168.4|5162.4|6
1618185810000|2021-04-12 00:03:30|5169.7|5163.7|5168.7|5162.7|5170.4|5164.4|5168.7|5162.7|25
1618185820000|2021-04-12 00:03:40|5167.7|5161.7|5171.9|5165.9|5171.9|5165.9|5167.7|5161.7|9
1618185830000|2021-04-12 00:03:50|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|1
1618185840000|2021-04-12 00:04:00|5172.7|5166.7|5172.2|5166.2|5172.7|5166.7|5172.2|5166.2|0
1618185850000|2021-04-12 00:04:10|5172.9|5166.9|5173.2|5167.2|5173.4|5167.4|5172.9|5166.9|14
1618185860000|2021-04-12 00:04:20|||||||||2
1618185870000|2021-04-12 00:04:30|5172.7|5166.7|5171.7|5165.7|5172.7|5166.7|5171.7|5165.7|1
1618185880000|2021-04-12 00:04:40|5171.4|5165.4|5171.2|5165.2|5171.4|5165.4|5170.9|5164.9|1
1618185890000|2021-04-12 00:04:50|5172.4|5166.4|5172.4|5166.4|5172.4|5166.4|5172.4|5166.4|2
1618185900000|2021-04-12 00:05:00|5172.2|5166.2|5172.4|5166.4|5172.4|5166.4|5172.2|5166.2|3
1618185910000|2021-04-12 00:05:10|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|5172.9|5166.9|3
1618185920000|2021-04-12 00:05:20|5174.4|5168.4|5172.7|5166.7|5174.4|5168.4|5172.7|5166.7|7
1618185930000|2021-04-12 00:05:30|5172.4|5166.4|5172.4|5166.4|5172.4|5166.4|5171.9|5165.9|14
1618185940000|2021-04-12 00:05:40|5174.4|5168.4|5173.4|5167.4|5174.7|5168.7|5173.4|5167.4|30
1618185950000|2021-04-12 00:05:50|5173.7|5167.7|5171.7|5165.7|5173.9|5167.9|5171.7|5165.7|2
1618185960000|2021-04-12 00:06:00|5172.2|5166.2|5178.9|5172.9|5178.9|5172.9|5172.2|5166.2|11
1618185970000|2021-04-12 00:06:10|5179.2|5173.2|5179.7|5173.7|5179.7|5173.7|5179.2|5173.2|2
1618185980000|2021-04-12 00:06:20|5179.9|5173.9|5178.9|5172.9|5180.2|5174.2|5178.7|5172.7|0
1618185990000|2021-04-12 00:06:30|5179.4|5173.4|5179.4|5173.4|5179.7|5173.7|5179.4|5173.4|2
1618186000000|2021-04-12 00:06:40|5178.9|5172.9|5177.7|5171.7|5178.9|5172.9|5177.7|5171.7|1
1618186010000|2021-04-12 00:06:50|5177.4|5171.4|5178.4|5172.4|5178.4|5172.4|5177.4|5171.4|1
1618186020000|2021-04-12 00:07:00|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|5177.4|5171.4|0
1618186030000|2021-04-12 00:07:10|5177.7|5171.7|5177.9|5171.9|5177.9|5171.9|5177.7|5171.7|2
1618186040000|2021-04-12 00:07:20|5178.2|5172.2|5178.4|5172.4|5178.4|5172.4|5178.2|5172.2|0
1618186050000|2021-04-12 00:07:30|5177.7|5171.7|5178.4|5172.4|5178.4|5172.4|5177.7|5171.7|0
1618186060000|2021-04-12 00:07:40|5177.7|5171.7|5177.2|5171.2|5177.7|5171.7|5177.2|5171.2|9
1618186070000|2021-04-12 00:07:50|5176.9|5170.9|5174.9|5168.9|5177.2|5171.2|5174.9|5168.9|10
1618186080000|2021-04-12 00:08:00|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|5174.4|5168.4|2
1618186090000|2021-04-12 00:08:10|5174.2|5168.2|5177.9|5171.9|5177.9|5171.9|5174.2|5168.2|10
1618186100000|2021-04-12 00:08:20|5177.7|5171.7|5179.2|5173.2|5179.2|5173.2|5176.7|5170.7|5
1618186110000|2021-04-12 00:08:30|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|0
1618186130000|2021-04-12 00:08:50|5179.2|5173.2|5180|5174|5180|5174|5178.4|5172.4|10
1618186140000|2021-04-12 00:09:00|5180.7|5174.7|5181.2|5175.2|5181.2|5175.2|5180.7|5174.7|7
1618186150000|2021-04-12 00:09:10|5182.4|5176.4|5181.4|5175.4|5182.4|5176.4|5181.4|5175.4|2
1618186160000|2021-04-12 00:09:20|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5180.7|5174.7|0
1618186170000|2021-04-12 00:09:30|5181.4|5175.4|5181.9|5175.9|5181.9|5175.9|5181.4|5175.4|2
1618186180000|2021-04-12 00:09:40|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1618186200000|2021-04-12 00:10:00|||||||||1
1618186230000|2021-04-12 00:10:30|5182.7|5176.7|5184.4|5178.4|5184.4|5178.4|5182.7|5176.7|13
1618186240000|2021-04-12 00:10:40|5184.7|5178.7|5185.4|5179.4|5185.4|5179.4|5184.7|5178.7|5
1618186250000|2021-04-12 00:10:50|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|5182.9|5176.9|9
1618186270000|2021-04-12 00:11:10|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|0
1618186290000|2021-04-12 00:11:30|5183.7|5177.7|5184.2|5178.2|5184.2|5178.2|5183.7|5177.7|1
1618186300000|2021-04-12 00:11:40|5184.4|5178.4|5186.2|5180.2|5186.2|5180.2|5184.4|5178.4|3
1618186310000|2021-04-12 00:11:50|5186.9|5180.9|5186.2|5180.2|5187.4|5181.4|5186.2|5180.2|0
1618186320000|2021-04-12 00:12:00|5185.9|5179.9|5184.4|5178.4|5185.9|5179.9|5183.9|5177.9|2
1618186330000|2021-04-12 00:12:10|5184.2|5178.2|5183.4|5177.4|5184.2|5178.2|5183.4|5177.4|2
1618186340000|2021-04-12 00:12:20|5183.9|5177.9|5184.2|5178.2|5184.2|5178.2|5183.9|5177.9|0
1618186360000|2021-04-12 00:12:40|5183.7|5177.7|5182.9|5176.9|5183.7|5177.7|5182.9|5176.9|0
1618186370000|2021-04-12 00:12:50|5183.2|5177.2|5182.9|5176.9|5183.2|5177.2|5182.7|5176.7|0
1618186380000|2021-04-12 00:13:00|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|5181.7|5175.7|2
1618186390000|2021-04-12 00:13:10|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1618186400000|2021-04-12 00:13:20|5184.2|5178.2|5183.7|5177.7|5184.2|5178.2|5183.7|5177.7|1
1618186410000|2021-04-12 00:13:30|5182.7|5176.7|5180.9|5174.9|5182.7|5176.7|5180.9|5174.9|9
1618186420000|2021-04-12 00:13:40|5181.2|5175.2|5181.2|5175.2|5181.4|5175.4|5181.2|5175.2|0
1618186440000|2021-04-12 00:14:00|5180.7|5174.7|5180.7|5174.7|5180.9|5174.9|5180.7|5174.7|0
1618186450000|2021-04-12 00:14:10|5180.9|5174.9|5181.9|5175.9|5183.4|5177.4|5180.7|5174.7|5
1618186460000|2021-04-12 00:14:20|5181.2|5175.2|5181.7|5175.7|5181.7|5175.7|5181.2|5175.2|0
1618186470000|2021-04-12 00:14:30|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|5181.2|5175.2|0
1618186480000|2021-04-12 00:14:40|5180.9|5174.9|5179.2|5173.2|5180.9|5174.9|5178.7|5172.7|4
1618186500000|2021-04-12 00:15:00|5179.7|5173.7|5181.2|5175.2|5183.4|5177.4|5179.7|5173.7|12
1618186510000|2021-04-12 00:15:10|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|0
1618186520000|2021-04-12 00:15:20|5180.7|5174.7|5181.7|5175.7|5181.7|5175.7|5180.7|5174.7|1
1618186540000|2021-04-12 00:15:40|5181.4|5175.4|5180.7|5174.7|5181.7|5175.7|5180.4|5174.4|1
1618186560000|2021-04-12 00:16:00|5180.4|5174.4|5182.7|5176.7|5182.9|5176.9|5180.4|5174.4|3
1618186570000|2021-04-12 00:16:10|5183.7|5177.7|5184.7|5178.7|5185.2|5179.2|5183.7|5177.7|24
1618186580000|2021-04-12 00:16:20|5185.4|5179.4|5184.7|5178.7|5185.4|5179.4|5184.2|5178.2|5
1618186590000|2021-04-12 00:16:30|5185.4|5179.4|5182.7|5176.7|5185.4|5179.4|5182.7|5176.7|5
1618186610000|2021-04-12 00:16:50|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5181.9|5175.9|0
1618186620000|2021-04-12 00:17:00|5182.7|5176.7|5183.4|5177.4|5183.4|5177.4|5182.7|5176.7|3
1618186630000|2021-04-12 00:17:10|5183.7|5177.7|5184.2|5178.2|5184.4|5178.4|5183.7|5177.7|0
1618186640000|2021-04-12 00:17:20|5184.4|5178.4|5184.2|5178.2|5184.4|5178.4|5184.2|5178.2|0
1618186650000|2021-04-12 00:17:30|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|5183.9|5177.9|0
1618186660000|2021-04-12 00:17:40|5183.7|5177.7|5181.9|5175.9|5183.7|5177.7|5181.9|5175.9|6
1618186680000|2021-04-12 00:18:00|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1618186690000|2021-04-12 00:18:10|5182.9|5176.9|5184.7|5178.7|5184.7|5178.7|5182.9|5176.9|4
1618186700000|2021-04-12 00:18:20|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|5182.2|5176.2|7
1618186710000|2021-04-12 00:18:30|5182.4|5176.4|5182.7|5176.7|5182.7|5176.7|5182.4|5176.4|0
1618186720000|2021-04-12 00:18:40|5182.9|5176.9|5182.9|5176.9|5183.2|5177.2|5182.9|5176.9|0
1618186730000|2021-04-12 00:18:50|5183.2|5177.2|5182.2|5176.2|5183.9|5177.9|5182.2|5176.2|6
1618186740000|2021-04-12 00:19:00|5181.9|5175.9|5181.4|5175.4|5183.2|5177.2|5181.4|5175.4|3
1618186750000|2021-04-12 00:19:10|5181.2|5175.2|5181.2|5175.2|5182.7|5176.7|5181.2|5175.2|3
1618186760000|2021-04-12 00:19:20|5182.7|5176.7|5181.4|5175.4|5182.7|5176.7|5181.4|5175.4|3
1618186780000|2021-04-12 00:19:40|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|0
1618186810000|2021-04-12 00:20:10|5181.9|5175.9|5184.7|5178.7|5184.7|5178.7|5181.9|5175.9|3
1618186820000|2021-04-12 00:20:20|5184.9|5178.9|5184.4|5178.4|5184.9|5178.9|5184.4|5178.4|0
1618186830000|2021-04-12 00:20:30|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|5184.7|5178.7|1
1618186840000|2021-04-12 00:20:40|5183.2|5177.2|5182.7|5176.7|5183.2|5177.2|5182.7|5176.7|18
1618186850000|2021-04-12 00:20:50|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|5183.4|5177.4|0
1618186870000|2021-04-12 00:21:10|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|5183.2|5177.2|1
1618186880000|2021-04-12 00:21:20|5182.7|5176.7|5181.7|5175.7|5182.7|5176.7|5181.4|5175.4|4
1618186890000|2021-04-12 00:21:30|5181.4|5175.4|5181.2|5175.2|5181.4|5175.4|5181.2|5175.2|0
1618186900000|2021-04-12 00:21:40|5180.9|5174.9|5181.7|5175.7|5181.7|5175.7|5180.7|5174.7|0
1618186910000|2021-04-12 00:21:50|5182.9|5176.9|5182.4|5176.4|5182.9|5176.9|5182.2|5176.2|0
1618186920000|2021-04-12 00:22:00|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|1
1618186930000|2021-04-12 00:22:10|5182.2|5176.2|5181.7|5175.7|5182.2|5176.2|5181.7|5175.7|1
1618186950000|2021-04-12 00:22:30|||||||||1
1618186990000|2021-04-12 00:23:10|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|5182.7|5176.7|1
1618187020000|2021-04-12 00:23:40|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|5181.7|5175.7|2
1618187060000|2021-04-12 00:24:20|5182.2|5176.2|5181.7|5175.7|5182.2|5176.2|5181.7|5175.7|1
1618187080000|2021-04-12 00:24:40|5181.1|5175.1|5181.7|5175.7|5181.7|5175.7|5181.1|5175.1|1
1618187110000|2021-04-12 00:25:10|5181.1|5175.1|5181.7|5175.7|5181.7|5175.7|5180.7|5174.7|3
1618187120000|2021-04-12 00:25:20|5181.1|5175.1|5181.1|5175.1|5181.1|5175.1|5181.1|5175.1|1
1618187140000|2021-04-12 00:25:40|5180.7|5174.7|5181.1|5175.1|5181.1|5175.1|5180.7|5174.7|0
1618187160000|2021-04-12 00:26:00|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|0
1618187170000|2021-04-12 00:26:10|5181.1|5175.1|5181.4|5175.4|5181.4|5175.4|5181.1|5175.1|2
1618187190000|2021-04-12 00:26:30|5180.6|5174.6|5182.1|5176.1|5182.1|5176.1|5180.6|5174.6|1
1618187200000|2021-04-12 00:26:40|5181.9|5175.9|5180.1|5174.1|5181.9|5175.9|5180.1|5174.1|3
1618187230000|2021-04-12 00:27:10|5180.6|5174.6|5181.1|5175.1|5181.9|5175.9|5180.6|5174.6|1
1618187240000|2021-04-12 00:27:20|5180.6|5174.6|5180.1|5174.1|5180.6|5174.6|5180.1|5174.1|0
1618187250000|2021-04-12 00:27:30|5181.1|5175.1|5180.1|5174.1|5181.1|5175.1|5180.1|5174.1|6
1618187260000|2021-04-12 00:27:40|5180.9|5174.9|5181.1|5175.1|5181.1|5175.1|5180.1|5174.1|0
1618187280000|2021-04-12 00:28:00|5180.6|5174.6|5182.4|5176.4|5182.4|5176.4|5180.6|5174.6|2
1618187290000|2021-04-12 00:28:10|5181.1|5175.1|5180.6|5174.6|5181.1|5175.1|5180.6|5174.6|1
1618187300000|2021-04-12 00:28:20|5180.4|5174.4|5177.6|5171.6|5180.4|5174.4|5177.1|5171.1|3
1618187310000|2021-04-12 00:28:30|5178.2|5172.2|5177.6|5171.6|5178.2|5172.2|5177.6|5171.6|2
1618187320000|2021-04-12 00:28:40|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|2
1618187330000|2021-04-12 00:28:50|5179.4|5173.4|5180.9|5174.9|5180.9|5174.9|5179.4|5173.4|5
1618187340000|2021-04-12 00:29:00|5179.7|5173.7|5179.9|5173.9|5179.9|5173.9|5179.7|5173.7|1
1618187350000|2021-04-12 00:29:10|5180.2|5174.2|5182.2|5176.2|5183.2|5177.2|5180.2|5174.2|6
1618187360000|2021-04-12 00:29:20|5182.4|5176.4|5182.7|5176.7|5182.7|5176.7|5182.4|5176.4|1
1618187370000|2021-04-12 00:29:30|5182.6|5176.6|5182.4|5176.4|5182.6|5176.6|5182.4|5176.4|1
1618187380000|2021-04-12 00:29:40|5182.1|5176.1|5182.6|5176.6|5183.9|5177.9|5182.1|5176.1|2
1618187390000|2021-04-12 00:29:50|5182.4|5176.4|5181.6|5175.6|5182.4|5176.4|5181.6|5175.6|0
1618187400000|2021-04-12 00:30:00|5182.1|5176.1|5183.1|5177.1|5183.1|5177.1|5182.1|5176.1|3
1618187420000|2021-04-12 00:30:20|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|0
1618187430000|2021-04-12 00:30:30|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|0
1618187440000|2021-04-12 00:30:40|5182.1|5176.1|5181.9|5175.9|5182.4|5176.4|5181.9|5175.9|0
1618187450000|2021-04-12 00:30:50|5181.6|5175.6|5180.1|5174.1|5181.6|5175.6|5180.1|5174.1|2
1618187460000|2021-04-12 00:31:00|5179.6|5173.6|5179.4|5173.4|5179.6|5173.6|5178.6|5172.6|3
1618187470000|2021-04-12 00:31:10|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|2
1618187500000|2021-04-12 00:31:40|5180.6|5174.6|5183.1|5177.1|5183.1|5177.1|5180.6|5174.6|3
1618187510000|2021-04-12 00:31:50|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5181.9|5175.9|0
1618187530000|2021-04-12 00:32:10|5182.6|5176.6|5182.9|5176.9|5182.9|5176.9|5182.6|5176.6|1
1618187550000|2021-04-12 00:32:30|5181.1|5175.1|5181.6|5175.6|5181.6|5175.6|5181.1|5175.1|1
1618187560000|2021-04-12 00:32:40|5181.1|5175.1|5180.9|5174.9|5181.1|5175.1|5180.6|5174.6|1
1618187570000|2021-04-12 00:32:50|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|5179.4|5173.4|1
1618187580000|2021-04-12 00:33:00|5179.6|5173.6|5179.4|5173.4|5179.6|5173.6|5179.4|5173.4|0
1618187590000|2021-04-12 00:33:10|5179.6|5173.6|5178.4|5172.4|5179.6|5173.6|5178.4|5172.4|3
1618187600000|2021-04-12 00:33:20|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|5178.9|5172.9|1
1618187610000|2021-04-12 00:33:30|5179.1|5173.1|5178.1|5172.1|5179.1|5173.1|5178.1|5172.1|1
1618187640000|2021-04-12 00:34:00|5178.4|5172.4|5176.1|5170.1|5178.4|5172.4|5175.6|5169.6|4
1618187650000|2021-04-12 00:34:10|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|5175.6|5169.6|2
1618187660000|2021-04-12 00:34:20|5175.6|5169.6|5175.6|5169.6|5175.6|5169.6|5175.4|5169.4|2
1618187670000|2021-04-12 00:34:30|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|5175.9|5169.9|0
1618187680000|2021-04-12 00:34:40|5177.1|5171.1|5176.6|5170.6|5177.1|5171.1|5176.6|5170.6|2
1618187690000|2021-04-12 00:34:50|5176.4|5170.4|5176.1|5170.1|5176.4|5170.4|5176.1|5170.1|1
1618187710000|2021-04-12 00:35:10|5176.4|5170.4|5176.1|5170.1|5176.4|5170.4|5176.1|5170.1|0
1618187730000|2021-04-12 00:35:30|5176.4|5170.4|5176.4|5170.4|5176.4|5170.4|5176.4|5170.4|3
1618187740000|2021-04-12 00:35:40|5175.6|5169.6|5176.6|5170.6|5176.6|5170.6|5175.6|5169.6|1
1618187760000|2021-04-12 00:36:00|5176.9|5170.9|5179.6|5173.6|5179.6|5173.6|5176.9|5170.9|1
1618187770000|2021-04-12 00:36:10|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.4|5174.4|0
1618187790000|2021-04-12 00:36:30|5180.9|5174.9|5181.6|5175.6|5181.6|5175.6|5180.9|5174.9|1
1618187800000|2021-04-12 00:36:40|5180.9|5174.9|5181.4|5175.4|5181.4|5175.4|5179.6|5173.6|4
1618187810000|2021-04-12 00:36:50|5180.1|5174.1|5180.6|5174.6|5180.6|5174.6|5180.1|5174.1|0
1618187820000|2021-04-12 00:37:00|5180.9|5174.9|5181.1|5175.1|5181.1|5175.1|5180.9|5174.9|2
1618187830000|2021-04-12 00:37:10|5180.9|5174.9|5182.9|5176.9|5182.9|5176.9|5180.9|5174.9|8
1618187850000|2021-04-12 00:37:30|||||||||1
1618187870000|2021-04-12 00:37:50|5183.4|5177.4|5182.4|5176.4|5183.4|5177.4|5182.4|5176.4|4
1618187880000|2021-04-12 00:38:00|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|5183.1|5177.1|1
1618187890000|2021-04-12 00:38:10|5183.6|5177.6|5184.1|5178.1|5184.1|5178.1|5183.6|5177.6|0
1618187920000|2021-04-12 00:38:40|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|5182.4|5176.4|1
1618187940000|2021-04-12 00:39:00|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|5181.9|5175.9|1
1618187950000|2021-04-12 00:39:10|5181.6|5175.6|5181.4|5175.4|5181.6|5175.6|5181.4|5175.4|0
1618187970000|2021-04-12 00:39:30|5180.1|5174.1|5179.4|5173.4|5180.1|5174.1|5179.4|5173.4|2
1618187980000|2021-04-12 00:39:40|5178.1|5172.1|5177.9|5171.9|5178.1|5172.1|5177.9|5171.9|1
1618187990000|2021-04-12 00:39:50|5177.6|5171.6|5177.4|5171.4|5177.6|5171.6|5177.4|5171.4|0
1618188000000|2021-04-12 00:40:00|5178.4|5172.4|5178.4|5172.4|5178.4|5172.4|5178.4|5172.4|2
1618188010000|2021-04-12 00:40:10|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|1
1618188020000|2021-04-12 00:40:20|5181.1|5175.1|5180.6|5174.6|5181.1|5175.1|5180.6|5174.6|0
1618188060000|2021-04-12 00:41:00|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|1
1618188070000|2021-04-12 00:41:10|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|5180.4|5174.4|0
1618188090000|2021-04-12 00:41:30|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|5179.1|5173.1|1
1618188110000|2021-04-12 00:41:50|5179.6|5173.6|5180.1|5174.1|5180.1|5174.1|5179.6|5173.6|0
1618188130000|2021-04-12 00:42:10|5180.9|5174.9|5180.9|5174.9|5180.9|5174.9|5180.4|5174.4|0
1618188160000|2021-04-12 00:42:40|5180.6|5174.6|5180.4|5174.4|5180.6|5174.6|5180.4|5174.4|0
1618188270000|2021-04-12 00:44:30|5180.1|5174.1|5178.9|5172.9|5180.1|5174.1|5178.1|5172.1|3
1618188290000|2021-04-12 00:44:50|5178.8|5172.8|5177.6|5171.6|5178.8|5172.8|5177.3|5171.3|1
1618188300000|2021-04-12 00:45:00|5177.3|5171.3|5177.6|5171.6|5177.6|5171.6|5177.3|5171.3|1
1618188310000|2021-04-12 00:45:10|5178.3|5172.3|5177.3|5171.3|5178.3|5172.3|5176.8|5170.8|1
1618188320000|2021-04-12 00:45:20|5177.1|5171.1|5177.3|5171.3|5177.3|5171.3|5176.6|5170.6|0
1618188330000|2021-04-12 00:45:30|5178.8|5172.8|5178.8|5172.8|5178.8|5172.8|5178.6|5172.6|2
1618188340000|2021-04-12 00:45:40|5178.6|5172.6|5177.6|5171.6|5178.6|5172.6|5177.6|5171.6|4
1618188350000|2021-04-12 00:45:50|5177.3|5171.3|5177.3|5171.3|5177.3|5171.3|5176.8|5170.8|0
1618188360000|2021-04-12 00:46:00|5177.1|5171.1|5178.8|5172.8|5178.8|5172.8|5176.6|5170.6|2
1618188380000|2021-04-12 00:46:20|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5177.8|5171.8|0
1618188440000|2021-04-12 00:47:20|5178.8|5172.8|5179.1|5173.1|5179.1|5173.1|5178.8|5172.8|1
1618188450000|2021-04-12 00:47:30|5178.6|5172.6|5177.6|5171.6|5178.6|5172.6|5177.6|5171.6|0
1618188460000|2021-04-12 00:47:40|5177.8|5171.8|5178.6|5172.6|5179.1|5173.1|5177.8|5171.8|55
1618188470000|2021-04-12 00:47:50|5178.3|5172.3|5177.3|5171.3|5178.3|5172.3|5177.3|5171.3|2
1618188480000|2021-04-12 00:48:00|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|0
1618188490000|2021-04-12 00:48:10|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|5178.1|5172.1|0
1618188500000|2021-04-12 00:48:20|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|10
1618188510000|2021-04-12 00:48:30|5179.1|5173.1|5178.8|5172.8|5179.1|5173.1|5178.8|5172.8|9
1618188520000|2021-04-12 00:48:40|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|5178.6|5172.6|0
1618188530000|2021-04-12 00:48:50|5178.8|5172.8|5178.8|5172.8|5178.8|5172.8|5178.6|5172.6|0
1618188540000|2021-04-12 00:49:00|5178.6|5172.6|5180.8|5174.8|5180.8|5174.8|5178.6|5172.6|3
1618188570000|2021-04-12 00:49:30|5180.6|5174.6|5180.1|5174.1|5180.6|5174.6|5180.1|5174.1|0
1618188580000|2021-04-12 00:49:40|5180.3|5174.3|5180.1|5174.1|5180.6|5174.6|5180.1|5174.1|0
1618188590000|2021-04-12 00:49:50|5180.3|5174.3|5180.6|5174.6|5180.6|5174.6|5180.1|5174.1|0
1618188600000|2021-04-12 00:50:00|5180.3|5174.3|5180.6|5174.6|5180.6|5174.6|5180.3|5174.3|0
1618188620000|2021-04-12 00:50:20|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|5179.6|5173.6|0
1618188630000|2021-04-12 00:50:30|5179.3|5173.3|5178.3|5172.3|5179.3|5173.3|5177.8|5171.8|0
1618188640000|2021-04-12 00:50:40|5178.6|5172.6|5177.8|5171.8|5178.6|5172.6|5177.8|5171.8|0
1618188650000|2021-04-12 00:50:50|5177.6|5171.6|5177.3|5171.3|5177.6|5171.6|5177.3|5171.3|0
1618188660000|2021-04-12 00:51:00|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|5177.6|5171.6|1
1618188700000|2021-04-12 00:51:40|5177.8|5171.8|5181.3|5175.3|5181.3|5175.3|5177.8|5171.8|2
1618188710000|2021-04-12 00:51:50|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|1
1618188720000|2021-04-12 00:52:00|5181.1|5175.1|5181.3|5175.3|5181.3|5175.3|5180.8|5174.8|0
1618188750000|2021-04-12 00:52:30|5180.6|5174.6|5179.3|5173.3|5180.6|5174.6|5179.3|5173.3|2
1618188760000|2021-04-12 00:52:40|5179.1|5173.1|5179.3|5173.3|5179.3|5173.3|5179.1|5173.1|0
1618188780000|2021-04-12 00:53:00|5179.1|5173.1|5177.8|5171.8|5179.1|5173.1|5177.8|5171.8|1
1618188790000|2021-04-12 00:53:10|5177.3|5171.3|5177.8|5171.8|5177.8|5171.8|5176.8|5170.8|6
1618188800000|2021-04-12 00:53:20|5177.6|5171.6|5179.6|5173.6|5179.6|5173.6|5177.6|5171.6|1
1618188810000|2021-04-12 00:53:30|5180.1|5174.1|5179.6|5173.6|5180.1|5174.1|5179.6|5173.6|0
1618188820000|2021-04-12 00:53:40|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|5180.1|5174.1|0
1618188860000|2021-04-12 00:54:20|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|2
1618188880000|2021-04-12 00:54:40|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|5180.6|5174.6|1
1618188890000|2021-04-12 00:54:50|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|5180.1|5174.1|0
1618188910000|2021-04-12 00:55:10|5179.8|5173.8|5179.3|5173.3|5179.8|5173.8|5179.3|5173.3|0
1618188920000|2021-04-12 00:55:20|5179.1|5173.1|5180.3|5174.3|5180.3|5174.3|5179.1|5173.1|1
1618188940000|2021-04-12 00:55:40|5180.1|5174.1|5179.6|5173.6|5180.1|5174.1|5179.6|5173.6|0
1618188980000|2021-04-12 00:56:20|5179.8|5173.8|5179.8|5173.8|5179.8|5173.8|5179.8|5173.8|0
1618188990000|2021-04-12 00:56:30|5180.3|5174.3|5182.3|5176.3|5182.3|5176.3|5180.3|5174.3|1
1618189010000|2021-04-12 00:56:50|5182.6|5176.6|5182.3|5176.3|5182.8|5176.8|5182.3|5176.3|4
1618189030000|2021-04-12 00:57:10|5182.8|5176.8|5182.3|5176.3|5182.8|5176.8|5182.1|5176.1|0
1618189060000|2021-04-12 00:57:40|5181.8|5175.8|5181.3|5175.3|5181.8|5175.8|5181.3|5175.3|0
1618189070000|2021-04-12 00:57:50|5181.1|5175.1|5182.3|5176.3|5182.3|5176.3|5181.1|5175.1|1
1618189090000|2021-04-12 00:58:10|5182.6|5176.6|5182.3|5176.3|5182.8|5176.8|5182.1|5176.1|2
1618189110000|2021-04-12 00:58:30|5181.3|5175.3|5180.8|5174.8|5181.3|5175.3|5180.8|5174.8|1
1618189120000|2021-04-12 00:58:40|5179.8|5173.8|5180.3|5174.3|5180.3|5174.3|5179.8|5173.8|0
1618189130000|2021-04-12 00:58:50|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|5182.1|5176.1|8
1618189140000|2021-04-12 00:59:00|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|5182.3|5176.3|0
1618189200000|2021-04-12 01:00:00|5181.3|5175.3|5188.8|5182.8|5190.1|5184.1|5181.3|5175.3|8
1618189210000|2021-04-12 01:00:10|5188.6|5182.6|5185.6|5179.6|5188.6|5182.6|5185.6|5179.6|6
1618189220000|2021-04-12 01:00:20|5185.1|5179.1|5185.1|5179.1|5185.3|5179.3|5185.1|5179.1|0
1618189230000|2021-04-12 01:00:30|5184.8|5178.8|5184.8|5178.8|5184.8|5178.8|5184.1|5178.1|0
1618189240000|2021-04-12 01:00:40|5185.6|5179.6|5185.3|5179.3|5186.1|5180.1|5185.3|5179.3|3
1618189250000|2021-04-12 01:00:50|5184.1|5178.1|5184.6|5178.6|5185.1|5179.1|5184.1|5178.1|3
1618189260000|2021-04-12 01:01:00|5184.3|5178.3|5184.8|5178.8|5184.8|5178.8|5184.3|5178.3|0
1618189270000|2021-04-12 01:01:10|5185.1|5179.1|5183.8|5177.8|5185.1|5179.1|5182.6|5176.6|5
1618189280000|2021-04-12 01:01:20|5183.6|5177.6|5182.3|5176.3|5183.6|5177.6|5182.3|5176.3|0
1618189290000|2021-04-12 01:01:30|5181.8|5175.8|5182.1|5176.1|5182.1|5176.1|5181.6|5175.6|0
1618189300000|2021-04-12 01:01:40|5182.3|5176.3|5183.6|5177.6|5183.6|5177.6|5182.3|5176.3|1
1618189310000|2021-04-12 01:01:50|5184.8|5178.8|5184.8|5178.8|5185.6|5179.6|5184.8|5178.8|1
1618189320000|2021-04-12 01:02:00|5183.3|5177.3|5183.1|5177.1|5184.1|5178.1|5183.1|5177.1|3
1618189330000|2021-04-12 01:02:10|5182.8|5176.8|5182.1|5176.1|5183.3|5177.3|5181.6|5175.6|5
1618189340000|2021-04-12 01:02:20|5181.8|5175.8|5181.8|5175.8|5182.1|5176.1|5180.6|5174.6|5
1618189350000|2021-04-12 01:02:30|5181.3|5175.3|5182.1|5176.1|5182.1|5176.1|5181.3|5175.3|3
1618189360000|2021-04-12 01:02:40|5182.6|5176.6|5181.8|5175.8|5183.1|5177.1|5181.3|5175.3|8
1618189370000|2021-04-12 01:02:50|5182.1|5176.1|5180.6|5174.6|5182.1|5176.1|5178.8|5172.8|21
1618189380000|2021-04-12 01:03:00|5180.3|5174.3|5176.1|5170.1|5180.3|5174.3|5176.1|5170.1|6
1618189390000|2021-04-12 01:03:10|5175.6|5169.6|5174.6|5168.6|5175.6|5169.6|5174.3|5168.3|8
1618189400000|2021-04-12 01:03:20|5174.3|5168.3|5170.6|5164.6|5174.6|5168.6|5170.6|5164.6|6
1618189410000|2021-04-12 01:03:30|5170.8|5164.8|5170.8|5164.8|5171.6|5165.6|5170.8|5164.8|1
1618189420000|2021-04-12 01:03:40|5171.3|5165.3|5169.3|5163.3|5171.3|5165.3|5169.3|5163.3|5
1618189430000|2021-04-12 01:03:50|5168.3|5162.3|5168.3|5162.3|5168.6|5162.6|5166.6|5160.6|12
1618189440000|2021-04-12 01:04:00|5168.1|5162.1|5167.3|5161.3|5168.1|5162.1|5167.3|5161.3|0
1618189450000|2021-04-12 01:04:10|5167.8|5161.8|5170.1|5164.1|5170.1|5164.1|5167.8|5161.8|2
1618189460000|2021-04-12 01:04:20|5170.3|5164.3|5169.8|5163.8|5170.3|5164.3|5169.8|5163.8|0
1618189470000|2021-04-12 01:04:30|5169.3|5163.3|5169.3|5163.3|5170.1|5164.1|5169.3|5163.3|0
1618189480000|2021-04-12 01:04:40|5169.6|5163.6|5169.8|5163.8|5169.8|5163.8|5169.3|5163.3|0
1618189490000|2021-04-12 01:04:50|5169.6|5163.6|5170.8|5164.8|5171.1|5165.1|5169.3|5163.3|0
1618189500000|2021-04-12 01:05:00|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|5170.8|5164.8|1
1618189510000|2021-04-12 01:05:10|5171.6|5165.6|5172.8|5166.8|5172.8|5166.8|5171.3|5165.3|3
1618189520000|2021-04-12 01:05:20|5172.6|5166.6|5171.8|5165.8|5172.6|5166.6|5171.8|5165.8|0
1618189540000|2021-04-12 01:05:40|5172.1|5166.1|5171.8|5165.8|5172.1|5166.1|5171.8|5165.8|0
1618189550000|2021-04-12 01:05:50|5172.1|5166.1|5172.3|5166.3|5173.1|5167.1|5171.8|5165.8|4
1618189560000|2021-04-12 01:06:00|5171.1|5165.1|5172.3|5166.3|5172.3|5166.3|5171.1|5165.1|4
1618189570000|2021-04-12 01:06:10|5171.8|5165.8|5170.8|5164.8|5171.8|5165.8|5170.8|5164.8|1
1618189580000|2021-04-12 01:06:20|5170.6|5164.6|5171.1|5165.1|5171.1|5165.1|5169.8|5163.8|2
1618189590000|2021-04-12 01:06:30|5171.8|5165.8|5171.8|5165.8|5171.8|5165.8|5171.8|5165.8|1
1618189600000|2021-04-12 01:06:40|5172.3|5166.3|5172.1|5166.1|5172.3|5166.3|5172.1|5166.1|0
1618189610000|2021-04-12 01:06:50|5172.8|5166.8|5172.8|5166.8|5172.8|5166.8|5172.6|5166.6|12
1618189620000|2021-04-12 01:07:00|5172.6|5166.6|5174.6|5168.6|5174.6|5168.6|5172.6|5166.6|2
1618189630000|2021-04-12 01:07:10|5174.3|5168.3|5174.6|5168.6|5174.6|5168.6|5174.3|5168.3|0
1618189640000|2021-04-12 01:07:20|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|5174.3|5168.3|0
1618189650000|2021-04-12 01:07:30|5174.1|5168.1|5173.6|5167.6|5174.1|5168.1|5173.6|5167.6|0
1618189660000|2021-04-12 01:07:40|5173.3|5167.3|5173.8|5167.8|5173.8|5167.8|5173.1|5167.1|0
1618189670000|2021-04-12 01:07:50|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|5173.1|5167.1|0
1618189680000|2021-04-12 01:08:00|5173.8|5167.8|5172.1|5166.1|5174.3|5168.3|5171.3|5165.3|1
1618189690000|2021-04-12 01:08:10|5171.1|5165.1|5170.8|5164.8|5171.1|5165.1|5170.3|5164.3|1
1618189700000|2021-04-12 01:08:20|5171.3|5165.3|5171.1|5165.1|5171.3|5165.3|5171.1|5165.1|0
1618189710000|2021-04-12 01:08:30|5170.8|5164.8|5171.1|5165.1|5171.1|5165.1|5170.8|5164.8|0
1618189760000|2021-04-12 01:09:20|5171.3|5165.3|5169.6|5163.6|5171.3|5165.3|5169.6|5163.6|1
1618189770000|2021-04-12 01:09:30|5169.8|5163.8|5170.1|5164.1|5170.1|5164.1|5169.8|5163.8|0
1618189780000|2021-04-12 01:09:40|5169.1|5163.1|5168.3|5162.3|5169.1|5163.1|5168.3|5162.3|2
1618189790000|2021-04-12 01:09:50|5168.1|5162.1|5167.1|5161.1|5168.1|5162.1|5166.8|5160.8|3
1618189800000|2021-04-12 01:10:00|5167.3|5161.3|5167.6|5161.6|5167.6|5161.6|5167.3|5161.3|1
1618189810000|2021-04-12 01:10:10|5167.8|5161.8|5168.3|5162.3|5168.6|5162.6|5167.1|5161.1|4
1618189820000|2021-04-12 01:10:20|5168.8|5162.8|5170.1|5164.1|5170.1|5164.1|5168.3|5162.3|1
1618189830000|2021-04-12 01:10:30|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|5170.3|5164.3|0
1618189840000|2021-04-12 01:10:40|5170.6|5164.6|5170.3|5164.3|5170.6|5164.6|5170.3|5164.3|0
1618189850000|2021-04-12 01:10:50|5172.3|5166.3|5172.3|5166.3|5173.1|5167.1|5172.3|5166.3|4
1618189860000|2021-04-12 01:11:00|5171.1|5165.1|5170.8|5164.8|5171.3|5165.3|5170.3|5164.3|4
1618189870000|2021-04-12 01:11:10|5171.1|5165.1|5171.1|5165.1|5171.1|5165.1|5170.8|5164.8|0
1618189880000|2021-04-12 01:11:20|5171.6|5165.6|5171.6|5165.6|5171.6|5165.6|5171.1|5165.1|12
1618189900000|2021-04-12 01:11:40|5171.3|5165.3|5171.6|5165.6|5172.1|5166.1|5171.3|5165.3|0
1618189910000|2021-04-12 01:11:50|5171.8|5165.8|5172.1|5166.1|5172.1|5166.1|5171.8|5165.8|1
1618189920000|2021-04-12 01:12:00|5171.8|5165.8|5171.8|5165.8|5171.8|5165.8|5171.8|5165.8|0
1618189930000|2021-04-12 01:12:10|5172.1|5166.1|5172.8|5166.8|5172.8|5166.8|5172.1|5166.1|1
1618189940000|2021-04-12 01:12:20|5172.6|5166.6|5173.6|5167.6|5173.6|5167.6|5171.8|5165.8|0
1618189950000|2021-04-12 01:12:30|5174.6|5168.6|5174.6|5168.6|5174.8|5168.8|5174.6|5168.6|3
1618189960000|2021-04-12 01:12:40|5175.1|5169.1|5174.8|5168.8|5175.1|5169.1|5174.8|5168.8|3
1618189970000|2021-04-12 01:12:50|5175.1|5169.1|5175.1|5169.1|5175.3|5169.3|5175.1|5169.1|4
1618189980000|2021-04-12 01:13:00|5175.3|5169.3|5175.6|5169.6|5175.8|5169.8|5175.3|5169.3|0
1618189990000|2021-04-12 01:13:10|5174.1|5168.1|5175.6|5169.6|5175.6|5169.6|5174.1|5168.1|0
1618190010000|2021-04-12 01:13:30|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|5175.8|5169.8|0
1618190020000|2021-04-12 01:13:40|5175.3|5169.3|5175.5|5169.5|5175.8|5169.8|5175.3|5169.3|0
1618190040000|2021-04-12 01:14:00|5174.3|5168.3|5175.5|5169.5|5175.5|5169.5|5174.3|5168.3|0
1618190050000|2021-04-12 01:14:10|5175|5169|5175.3|5169.3|5175.5|5169.5|5175|5169|0
1618190060000|2021-04-12 01:14:20|5175.5|5169.5|5175.5|5169.5|5175.5|5169.5|5175.5|5169.5|0
1618190070000|2021-04-12 01:14:30|5176|5170|5176.3|5170.3|5176.3|5170.3|5176|5170|0
1618190080000|2021-04-12 01:14:40|5178.8|5172.8|5181|5175|5181|5175|5178.8|5172.8|8
1618190090000|2021-04-12 01:14:50|5181.3|5175.3|5180.8|5174.8|5181.5|5175.5|5180.5|5174.5|2
1618190100000|2021-04-12 01:15:00|5180.5|5174.5|5180.3|5174.3|5180.5|5174.5|5180.3|5174.3|0
1618190110000|2021-04-12 01:15:10|5180|5174|5178.5|5172.5|5180|5174|5178.3|5172.3|0
1618190120000|2021-04-12 01:15:20|5178.8|5172.8|5177.1|5171.1|5178.8|5172.8|5177.1|5171.1|0
1618190140000|2021-04-12 01:15:40|5177.8|5171.8|5178.5|5172.5|5178.5|5172.5|5177.8|5171.8|0
1618190160000|2021-04-12 01:16:00|5178.8|5172.8|5180.8|5174.8|5181|5175|5178.8|5172.8|9
1618190180000|2021-04-12 01:16:20|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|5181.8|5175.8|1
1618190190000|2021-04-12 01:16:30|5181.5|5175.5|5181.8|5175.8|5181.8|5175.8|5181|5175|0
1618190200000|2021-04-12 01:16:40|5181|5175|5181.3|5175.3|5181.3|5175.3|5181|5175|0
1618190210000|2021-04-12 01:16:50|5181|5175|5181.3|5175.3|5181.8|5175.8|5181|5175|0
1618190220000|2021-04-12 01:17:00|5181.8|5175.8|5181|5175|5181.8|5175.8|5181|5175|1
1618190230000|2021-04-12 01:17:10|5180|5174|5180|5174|5180|5174|5180|5174|1
1618190240000|2021-04-12 01:17:20|5179.3|5173.3|5179.3|5173.3|5179.5|5173.5|5179.3|5173.3|1
1618190250000|2021-04-12 01:17:30|5179|5173|5179|5173|5179|5173|5179|5173|0
1618190260000|2021-04-12 01:17:40|5178|5172|5178|5172|5178|5172|5178|5172|0
1618190270000|2021-04-12 01:17:50|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|5178.3|5172.3|0
1618190290000|2021-04-12 01:18:10|5177.8|5171.8|5177.3|5171.3|5177.8|5171.8|5177.3|5171.3|0
1618190300000|2021-04-12 01:18:20|5177.8|5171.8|5177.5|5171.5|5177.8|5171.8|5177.5|5171.5|2
1618190310000|2021-04-12 01:18:30|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|5177.8|5171.8|0
1618190340000|2021-04-12 01:19:00|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|5180.3|5174.3|2
1618190390000|2021-04-12 01:19:50|5180|5174|5178.8|5172.8|5180|5174|5178.5|5172.5|1
1618190400000|2021-04-12 01:20:00|5179.3|5173.3|5180.3|5174.3|5180.3|5174.3|5179.3|5173.3|1
1618190410000|2021-04-12 01:20:10|5180.8|5174.8|5181|5175|5181|5175|5180.5|5174.5|3
1618190420000|2021-04-12 01:20:20|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|5180.5|5174.5|0
1618190430000|2021-04-12 01:20:30|5181.3|5175.3|5180.8|5174.8|5181.3|5175.3|5180.5|5174.5|0
1618190440000|2021-04-12 01:20:40|5181.3|5175.3|5181.3|5175.3|5181.3|5175.3|5180.5|5174.5|0
1618190450000|2021-04-12 01:20:50|5180.8|5174.8|5179.5|5173.5|5181.3|5175.3|5179.5|5173.5|0
1618190460000|2021-04-12 01:21:00|5179.8|5173.8|5179.5|5173.5|5179.8|5173.8|5179.5|5173.5|0
1618190470000|2021-04-12 01:21:10|5180|5174|5180.3|5174.3|5180.3|5174.3|5180|5174|0
1618190510000|2021-04-12 01:21:50|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|5179.5|5173.5|1
1618190520000|2021-04-12 01:22:00|5179.3|5173.3|5180.3|5174.3|5180.3|5174.3|5179.3|5173.3|2
1618190530000|2021-04-12 01:22:10|5182|5176|5183.5|5177.5|5184.5|5178.5|5182|5176|9
1618190540000|2021-04-12 01:22:20|5184.3|5178.3|5185|5179|5185.5|5179.5|5183.5|5177.5|2
1618190550000|2021-04-12 01:22:30|5185.3|5179.3|5185|5179|5185.3|5179.3|5184.5|5178.5|4
1618190560000|2021-04-12 01:22:40|5185.3|5179.3|5184.3|5178.3|5185.3|5179.3|5184.3|5178.3|0
1618190570000|2021-04-12 01:22:50|5184.5|5178.5|5185.3|5179.3|5185.3|5179.3|5184.5|5178.5|0
1618190580000|2021-04-12 01:23:00|5184.5|5178.5|5184.3|5178.3|5184.8|5178.8|5184|5178|2
1618190590000|2021-04-12 01:23:10|5184|5178|5183.5|5177.5|5184|5178|5183.5|5177.5|0
1618190610000|2021-04-12 01:23:30|5184|5178|5183.5|5177.5|5184|5178|5183.5|5177.5|0
1618190620000|2021-04-12 01:23:40|5183.3|5177.3|5182.8|5176.8|5183.3|5177.3|5182.5|5176.5|0
1618190630000|2021-04-12 01:23:50|5183.3|5177.3|5184.3|5178.3|5184.3|5178.3|5182.3|5176.3|3
1618190640000|2021-04-12 01:24:00|5183.5|5177.5|5183.5|5177.5|5184|5178|5183.5|5177.5|0
1618190650000|2021-04-12 01:24:10|5183.8|5177.8|5184.3|5178.3|5184.3|5178.3|5183.8|5177.8|0
1618190660000|2021-04-12 01:24:20|5184.8|5178.8|5184.3|5178.3|5184.8|5178.8|5184.3|5178.3|0
1618190670000|2021-04-12 01:24:30|5184.8|5178.8|5184.3|5178.3|5184.8|5178.8|5184.3|5178.3|0
1618190680000|2021-04-12 01:24:40|5184.8|5178.8|5184.3|5178.3|5184.8|5178.8|5184.3|5178.3|0
1618190690000|2021-04-12 01:24:50|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|5183.8|5177.8|2
1618190700000|2021-04-12 01:25:00|5183.5|5177.5|5183.3|5177.3|5183.5|5177.5|5183.3|5177.3|2
1618190710000|2021-04-12 01:25:10|5183|5177|5184|5178|5184|5178|5182.3|5176.3|3
1618190720000|2021-04-12 01:25:20|5184.3|5178.3|5184.8|5178.8|5185|5179|5184|5178|4
1618190730000|2021-04-12 01:25:30|5185.5|5179.5|5185.8|5179.8|5185.8|5179.8|5185.5|5179.5|2
1618190740000|2021-04-12 01:25:40|5185.5|5179.5|5185.5|5179.5|5185.5|5179.5|5184.5|5178.5|0
1618190750000|2021-04-12 01:25:50|5185.8|5179.8|5185.5|5179.5|5186.2|5180.2|5185.3|5179.3|0
1618190760000|2021-04-12 01:26:00|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|5183.5|5177.5|7
1618190780000|2021-04-12 01:26:20|5183|5177|5183|5177|5183|5177|5183|5177|1
1618190790000|2021-04-12 01:26:30|5183.2|5177.2|5183.7|5177.7|5183.7|5177.7|5183.2|5177.2|6
1618190800000|2021-04-12 01:26:40|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|2
1618190820000|2021-04-12 01:27:00|5183.7|5177.7|5181.2|5175.2|5183.7|5177.7|5181.2|5175.2|5
1618190830000|2021-04-12 01:27:10|5180.7|5174.7|5181.2|5175.2|5181.2|5175.2|5180.7|5174.7|0
1618190840000|2021-04-12 01:27:20|5180.2|5174.2|5180.2|5174.2|5180.2|5174.2|5180.2|5174.2|0
1618190850000|2021-04-12 01:27:30|5180|5174|5177|5171|5180|5174|5177|5171|1
1618190860000|2021-04-12 01:27:40|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1618190870000|2021-04-12 01:27:50|5177|5171|5177|5171|5177|5171|5177|5171|2
1618190880000|2021-04-12 01:28:00|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|5177.2|5171.2|0
1618190890000|2021-04-12 01:28:10|5178|5172|5178.2|5172.2|5178.2|5172.2|5178|5172|3
1618190910000|2021-04-12 01:28:30|5179.2|5173.2|5178.5|5172.5|5179.2|5173.2|5178.5|5172.5|5
1618190930000|2021-04-12 01:28:50|5177.5|5171.5|5178|5172|5178|5172|5177.5|5171.5|1
1618190940000|2021-04-12 01:29:00|5178.2|5172.2|5177.7|5171.7|5178.5|5172.5|5177.7|5171.7|3
1618190950000|2021-04-12 01:29:10|5177.5|5171.5|5178.2|5172.2|5178.2|5172.2|5177.2|5171.2|4
1618190970000|2021-04-12 01:29:30|5177.7|5171.7|5178|5172|5178.5|5172.5|5177.7|5171.7|3
1618190980000|2021-04-12 01:29:40|5178.2|5172.2|5178.5|5172.5|5178.5|5172.5|5178.2|5172.2|0
1618190990000|2021-04-12 01:29:50|5179.2|5173.2|5180|5174|5180|5174|5179|5173|1
1618191000000|2021-04-12 01:30:00|5179.7|5173.7|5180.5|5174.5|5180.5|5174.5|5179.7|5173.7|0
1618191010000|2021-04-12 01:30:10|||||||||2
1618191020000|2021-04-12 01:30:20|5180|5174|5179.7|5173.7|5180|5174|5179.7|5173.7|0
1618191030000|2021-04-12 01:30:30|5180|5174|5179.5|5173.5|5180|5174|5179.5|5173.5|0
1618191040000|2021-04-12 01:30:40|5179|5173|5178.5|5172.5|5179|5173|5178.5|5172.5|1
1618191050000|2021-04-12 01:30:50|5178.2|5172.2|5177.5|5171.5|5178.2|5172.2|5177|5171|1
1618191060000|2021-04-12 01:31:00|5177|5171|5175.5|5169.5|5177|5171|5175.5|5169.5|1
1618191070000|2021-04-12 01:31:10|5176.2|5170.2|5175.7|5169.7|5176.2|5170.2|5175.7|5169.7|0
1618191090000|2021-04-12 01:31:30|5175.5|5169.5|5175.5|5169.5|5175.5|5169.5|5175.5|5169.5|0
1618191100000|2021-04-12 01:31:40|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|5175.2|5169.2|0
1618191110000|2021-04-12 01:31:50|||||||||1
1618191120000|2021-04-12 01:32:00|5174.7|5168.7|5172.7|5166.7|5174.7|5168.7|5172.2|5166.2|2
1618191130000|2021-04-12 01:32:10|5172.5|5166.5|5172.5|5166.5|5172.5|5166.5|5171.5|5165.5|5
1618191140000|2021-04-12 01:32:20|5173|5167|5173|5167|5173|5167|5173|5167|0
1618191150000|2021-04-12 01:32:30|5172.5|5166.5|5172.2|5166.2|5172.5|5166.5|5172.2|5166.2|0
1618191170000|2021-04-12 01:32:50|5173|5167|5172.2|5166.2|5173.2|5167.2|5172.2|5166.2|5
1618191180000|2021-04-12 01:33:00|5172|5166|5173.2|5167.2|5173.2|5167.2|5171.7|5165.7|8
1618191190000|2021-04-12 01:33:10|5172.2|5166.2|5172.5|5166.5|5172.5|5166.5|5172.2|5166.2|0
1618191200000|2021-04-12 01:33:20|5172.7|5166.7|5172.2|5166.2|5173.2|5167.2|5172.2|5166.2|2
1618191210000|2021-04-12 01:33:30|5172|5166|5172.2|5166.2|5172.7|5166.7|5171.7|5165.7|3
1618191220000|2021-04-12 01:33:40|5172|5166|5172|5166|5172|5166|5172|5166|0
1618191230000|2021-04-12 01:33:50|5172.2|5166.2|5172.5|5166.5|5173|5167|5172.2|5166.2|2
1618191240000|2021-04-12 01:34:00|5172.2|5166.2|5171.7|5165.7|5172.2|5166.2|5171.5|5165.5|1
1618191250000|2021-04-12 01:34:10|5171.5|5165.5|5171.7|5165.7|5172|5166|5171.5|5165.5|1
1618191260000|2021-04-12 01:34:20|5172|5166|5173|5167|5173|5167|5171.7|5165.7|2
1618191270000|2021-04-12 01:34:30|5173.5|5167.5|5173.5|5167.5|5173.7|5167.7|5173.5|5167.5|4
1618191280000|2021-04-12 01:34:40|5173.2|5167.2|5172|5166|5173.2|5167.2|5171.5|5165.5|4
1618191290000|2021-04-12 01:34:50|5172.5|5166.5|5172.5|5166.5|5173|5167|5172|5166|0
1618191300000|2021-04-12 01:35:00|5172|5166|5171|5165|5172|5166|5170.2|5164.2|11
1618191310000|2021-04-12 01:35:10|5171.7|5165.7|5171.2|5165.2|5171.7|5165.7|5171.2|5165.2|0
1618191320000|2021-04-12 01:35:20|5172|5166|5172|5166|5172.5|5166.5|5171.7|5165.7|1
1618191330000|2021-04-12 01:35:30|5171.7|5165.7|5172|5166|5172|5166|5171.7|5165.7|0
1618191340000|2021-04-12 01:35:40|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|0
1618191350000|2021-04-12 01:35:50|5172.5|5166.5|5171.7|5165.7|5172.5|5166.5|5171.7|5165.7|0
1618191360000|2021-04-12 01:36:00|5171.5|5165.5|5172|5166|5172|5166|5170.7|5164.7|4
1618191370000|2021-04-12 01:36:10|5172.5|5166.5|5172|5166|5172.5|5166.5|5171.5|5165.5|1
1618191380000|2021-04-12 01:36:20|5172.5|5166.5|5171.2|5165.2|5172.5|5166.5|5171.2|5165.2|1
1618191390000|2021-04-12 01:36:30|5171.5|5165.5|5171.5|5165.5|5171.7|5165.7|5171.5|5165.5|1
1618191400000|2021-04-12 01:36:40|5171.2|5165.2|5171.5|5165.5|5171.5|5165.5|5171.2|5165.2|0
1618191410000|2021-04-12 01:36:50|5171.7|5165.7|5171.7|5165.7|5172.5|5166.5|5171.5|5165.5|1
1618191420000|2021-04-12 01:37:00|5172.2|5166.2|5169.2|5163.2|5172.2|5166.2|5167.7|5161.7|14
1618191430000|2021-04-12 01:37:10|5168.2|5162.2|5168|5162|5169|5163|5167.2|5161.2|13
1618191440000|2021-04-12 01:37:20|5169|5163|5168.2|5162.2|5169|5163|5168.2|5162.2|0
1618191450000|2021-04-12 01:37:30|5169|5163|5169|5163|5169|5163|5169|5163|0
1618191460000|2021-04-12 01:37:40|5169.7|5163.7|5169|5163|5169.7|5163.7|5169|5163|0
1618191470000|2021-04-12 01:37:50|5169.5|5163.5|5170|5164|5170|5164|5169.5|5163.5|0
1618191480000|2021-04-12 01:38:00|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|5169.7|5163.7|0
1618191490000|2021-04-12 01:38:10|5168.7|5162.7|5169|5163|5169|5163|5168.7|5162.7|4
1618191500000|2021-04-12 01:38:20|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|0
1618191510000|2021-04-12 01:38:30|5169|5163|5169.7|5163.7|5169.7|5163.7|5168.7|5162.7|1
1618191520000|2021-04-12 01:38:40|5169|5163|5169|5163|5169|5163|5169|5163|0
1618191540000|2021-04-12 01:39:00|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|0
1618191560000|2021-04-12 01:39:20|5168|5162|5166.7|5160.7|5168|5162|5166.7|5160.7|6
1618191570000|2021-04-12 01:39:30|5166.5|5160.5|5168|5162|5168|5162|5166|5160|5
1618191590000|2021-04-12 01:39:50|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|5168.7|5162.7|0
1618191610000|2021-04-12 01:40:10|5169.7|5163.7|5169.7|5163.7|5170.7|5164.7|5169.7|5163.7|4
1618191620000|2021-04-12 01:40:20|5169|5163|5169.7|5163.7|5169.7|5163.7|5169|5163|1
1618191630000|2021-04-12 01:40:30|5170.2|5164.2|5170.2|5164.2|5170.2|5164.2|5169.7|5163.7|0
1618191640000|2021-04-12 01:40:40|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|1
1618191650000|2021-04-12 01:40:50|5171.2|5165.2|5172.7|5166.7|5172.7|5166.7|5170.7|5164.7|1
1618191670000|2021-04-12 01:41:10|5171.7|5165.7|5173.7|5167.7|5173.7|5167.7|5171.7|5165.7|2
1618191680000|2021-04-12 01:41:20|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|5174.2|5168.2|0
1618191690000|2021-04-12 01:41:30|5174.5|5168.5|5174.7|5168.7|5174.7|5168.7|5173.7|5167.7|3
1618191700000|2021-04-12 01:41:40|5174.5|5168.5|5173.2|5167.2|5174.5|5168.5|5173.2|5167.2|0
1618191710000|2021-04-12 01:41:50|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|0
1618191720000|2021-04-12 01:42:00|5173.7|5167.7|5174.2|5168.2|5174.2|5168.2|5173.7|5167.7|4
1618191730000|2021-04-12 01:42:10|5174.5|5168.5|5173.7|5167.7|5174.5|5168.5|5173.7|5167.7|0
1618191740000|2021-04-12 01:42:20|5174|5168|5173.7|5167.7|5174.2|5168.2|5173.7|5167.7|1
1618191750000|2021-04-12 01:42:30|||||||||2
1618191760000|2021-04-12 01:42:40|5173|5167|5172.7|5166.7|5173|5167|5172.7|5166.7|0
1618191770000|2021-04-12 01:42:50|5173|5167|5173.2|5167.2|5173.2|5167.2|5173|5167|0
1618191780000|2021-04-12 01:43:00|5172.9|5166.9|5170.2|5164.2|5172.9|5166.9|5170.2|5164.2|1
1618191790000|2021-04-12 01:43:10|5170|5164|5170.5|5164.5|5170.5|5164.5|5170|5164|0
1618191800000|2021-04-12 01:43:20|5170.7|5164.7|5171|5165|5171.2|5165.2|5170.7|5164.7|0
1618191810000|2021-04-12 01:43:30|5171.2|5165.2|5170.7|5164.7|5171.2|5165.2|5170.7|5164.7|0
1618191820000|2021-04-12 01:43:40|5171|5165|5171.7|5165.7|5172.2|5166.2|5171|5165|4
1618191830000|2021-04-12 01:43:50|5172.7|5166.7|5173.7|5167.7|5173.7|5167.7|5172.7|5166.7|1
1618191840000|2021-04-12 01:44:00|5173.2|5167.2|5171.7|5165.7|5173.2|5167.2|5171.7|5165.7|5
1618191850000|2021-04-12 01:44:10|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|2
1618191860000|2021-04-12 01:44:20|5172.4|5166.4|5172.7|5166.7|5172.7|5166.7|5172.2|5166.2|0
1618191870000|2021-04-12 01:44:30|5172.5|5166.5|5172.7|5166.7|5172.7|5166.7|5172.2|5166.2|0
1618191880000|2021-04-12 01:44:40|5172.9|5166.9|5173.2|5167.2|5173.2|5167.2|5172.7|5166.7|0
1618191890000|2021-04-12 01:44:50|5172.7|5166.7|5173.2|5167.2|5173.2|5167.2|5172.7|5166.7|1
1618191900000|2021-04-12 01:45:00|5174.7|5168.7|5174.7|5168.7|5175.7|5169.7|5174.7|5168.7|6
1618191910000|2021-04-12 01:45:10|5175.2|5169.2|5175.2|5169.2|5175.7|5169.7|5175.2|5169.2|0
1618191920000|2021-04-12 01:45:20|5175.4|5169.4|5175.7|5169.7|5175.7|5169.7|5175.4|5169.4|2
1618191930000|2021-04-12 01:45:30|5175.4|5169.4|5177.2|5171.2|5177.2|5171.2|5175.2|5169.2|3
1618191940000|2021-04-12 01:45:40|5177.5|5171.5|5178.7|5172.7|5178.7|5172.7|5177.2|5171.2|3
1618191950000|2021-04-12 01:45:50|5178.4|5172.4|5178.2|5172.2|5178.4|5172.4|5178|5172|2
1618191960000|2021-04-12 01:46:00|5178.7|5172.7|5179.7|5173.7|5180.2|5174.2|5178.4|5172.4|2
1618191970000|2021-04-12 01:46:10|5179.4|5173.4|5179.7|5173.7|5179.7|5173.7|5179.4|5173.4|0
1618191980000|2021-04-12 01:46:20|5179.2|5173.2|5178.9|5172.9|5179.2|5173.2|5178.9|5172.9|1
1618192000000|2021-04-12 01:46:40|5177.7|5171.7|5176.9|5170.9|5177.7|5171.7|5176.9|5170.9|1
1618192020000|2021-04-12 01:47:00|5176.7|5170.7|5175.7|5169.7|5176.7|5170.7|5175.7|5169.7|1
1618192040000|2021-04-12 01:47:20|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|5176.2|5170.2|0
1618192050000|2021-04-12 01:47:30|5175.9|5169.9|5175.4|5169.4|5176.2|5170.2|5175.4|5169.4|26
1618192060000|2021-04-12 01:47:40|||||||||1
1618192070000|2021-04-12 01:47:50|5175.2|5169.2|5173.4|5167.4|5175.7|5169.7|5173.4|5167.4|4
1618192080000|2021-04-12 01:48:00|5173.2|5167.2|5172.9|5166.9|5173.2|5167.2|5172.9|5166.9|0
1618192090000|2021-04-12 01:48:10|5173.2|5167.2|5172.7|5166.7|5173.2|5167.2|5172.2|5166.2|2
1618192100000|2021-04-12 01:48:20|5173.2|5167.2|5171.2|5165.2|5173.2|5167.2|5171.2|5165.2|2
1618192120000|2021-04-12 01:48:40|5171.4|5165.4|5171.7|5165.7|5171.7|5165.7|5171.4|5165.4|0
1618192140000|2021-04-12 01:49:00|5172.2|5166.2|5171.7|5165.7|5172.7|5166.7|5171.7|5165.7|0
1618192150000|2021-04-12 01:49:10|||||||||1
1618192160000|2021-04-12 01:49:20|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|5172.7|5166.7|2
1618192170000|2021-04-12 01:49:30|||||||||1
1618192200000|2021-04-12 01:50:00|5172.4|5166.4|5170.2|5164.2|5172.4|5166.4|5170.2|5164.2|2
1618192210000|2021-04-12 01:50:10|5169.9|5163.9|5169.4|5163.4|5169.9|5163.9|5169.4|5163.4|0
1618192220000|2021-04-12 01:50:20|5169.9|5163.9|5171.9|5165.9|5171.9|5165.9|5169.9|5163.9|2
1618192230000|2021-04-12 01:50:30|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|0
1618192240000|2021-04-12 01:50:40|5170.2|5164.2|5170.2|5164.2|5170.9|5164.9|5170.2|5164.2|2
1618192260000|2021-04-12 01:51:00|5170.4|5164.4|5170.7|5164.7|5170.7|5164.7|5170.4|5164.4|2
1618192270000|2021-04-12 01:51:10|5169.9|5163.9|5170.4|5164.4|5170.4|5164.4|5169.9|5163.9|1
1618192280000|2021-04-12 01:51:20|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|5170.7|5164.7|0
1618192290000|2021-04-12 01:51:30|5171.7|5165.7|5170.9|5164.9|5171.7|5165.7|5170.9|5164.9|2
1618192310000|2021-04-12 01:51:50|5171.2|5165.2|5171.9|5165.9|5171.9|5165.9|5170.9|5164.9|0
1618192320000|2021-04-12 01:52:00|5171.7|5165.7|5170.7|5164.7|5171.7|5165.7|5170.7|5164.7|1
1618192330000|2021-04-12 01:52:10|5169.9|5163.9|5170.9|5164.9|5170.9|5164.9|5169.9|5163.9|2
1618192350000|2021-04-12 01:52:30|5170.7|5164.7|5170.9|5164.9|5170.9|5164.9|5170.7|5164.7|0
1618192360000|2021-04-12 01:52:40|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|5171.4|5165.4|0
1618192370000|2021-04-12 01:52:50|5171.2|5165.2|5170.9|5164.9|5171.2|5165.2|5169.9|5163.9|0
1618192380000|2021-04-12 01:53:00|5170.7|5164.7|5169.9|5163.9|5170.7|5164.7|5169.9|5163.9|1
1618192390000|2021-04-12 01:53:10|5170.4|5164.4|5169.9|5163.9|5170.4|5164.4|5169.9|5163.9|0
1618192410000|2021-04-12 01:53:30|5169.7|5163.7|5169.4|5163.4|5169.7|5163.7|5169.2|5163.2|1
1618192420000|2021-04-12 01:53:40|5169.7|5163.7|5171.2|5165.2|5171.2|5165.2|5169.7|5163.7|3
1618192430000|2021-04-12 01:53:50|5170.9|5164.9|5170.7|5164.7|5170.9|5164.9|5170.7|5164.7|0
1618192470000|2021-04-12 01:54:30|5170.4|5164.4|5169.7|5163.7|5170.4|5164.4|5169.7|5163.7|1
1618192480000|2021-04-12 01:54:40|5169.9|5163.9|5169.7|5163.7|5169.9|5163.9|5169.7|5163.7|0
1618192500000|2021-04-12 01:55:00|5168.9|5162.9|5167.2|5161.2|5168.9|5162.9|5167.2|5161.2|5
1618192510000|2021-04-12 01:55:10|5167.4|5161.4|5165.7|5159.7|5167.4|5161.4|5165.7|5159.7|2
1618192550000|2021-04-12 01:55:50|5164.9|5158.9|5165.7|5159.7|5165.7|5159.7|5164.9|5158.9|4
1618192560000|2021-04-12 01:56:00|5165.4|5159.4|5164.9|5158.9|5165.4|5159.4|5164.9|5158.9|1
1618192570000|2021-04-12 01:56:10|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|5164.7|5158.7|2
1618192580000|2021-04-12 01:56:20|5164.9|5158.9|5166.2|5160.2|5166.2|5160.2|5164.9|5158.9|3
1618192590000|2021-04-12 01:56:30|5166.4|5160.4|5166.9|5160.9|5166.9|5160.9|5166.4|5160.4|1
1618192600000|2021-04-12 01:56:40|5167.2|5161.2|5166.4|5160.4|5167.2|5161.2|5166.4|5160.4|1
1618192610000|2021-04-12 01:56:50|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|5164.7|5158.7|0
1618192620000|2021-04-12 01:57:00|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|0
1618192630000|2021-04-12 01:57:10|5165.2|5159.2|5165.7|5159.7|5165.7|5159.7|5165.2|5159.2|2
1618192640000|2021-04-12 01:57:20|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|0
1618192650000|2021-04-12 01:57:30|5164.4|5158.4|5165.7|5159.7|5165.7|5159.7|5163.9|5157.9|5
1618192690000|2021-04-12 01:58:10|5165.9|5159.9|5165.7|5159.7|5166.4|5160.4|5165.7|5159.7|3
1618192700000|2021-04-12 01:58:20|5164.9|5158.9|5165.9|5159.9|5166.2|5160.2|5164.9|5158.9|0
1618192710000|2021-04-12 01:58:30|5165.7|5159.7|5166.7|5160.7|5166.9|5160.9|5165.7|5159.7|1
1618192720000|2021-04-12 01:58:40|5166.4|5160.4|5167.7|5161.7|5168.4|5162.4|5166.4|5160.4|2
1618192740000|2021-04-12 01:59:00|5167.4|5161.4|5165.7|5159.7|5167.4|5161.4|5165.7|5159.7|2
1618192750000|2021-04-12 01:59:10|5166.2|5160.2|5165.7|5159.7|5166.2|5160.2|5165.7|5159.7|1
1618192770000|2021-04-12 01:59:30|5166.2|5160.2|5166.9|5160.9|5167.2|5161.2|5166.2|5160.2|3
1618192780000|2021-04-12 01:59:40|5166.2|5160.2|5167.1|5161.1|5167.1|5161.1|5166.1|5160.1|0
1618192790000|2021-04-12 01:59:50|5166.7|5160.7|5165.7|5159.7|5166.7|5160.7|5165.7|5159.7|3
1618192800000|2021-04-12 02:00:00|5165.4|5159.4|5166.1|5160.1|5167.1|5161.1|5164.2|5158.2|29
1618192810000|2021-04-12 02:00:10|5165.4|5159.4|5165.1|5159.1|5165.9|5159.9|5164.7|5158.7|0
1618192820000|2021-04-12 02:00:20|5165.9|5159.9|5165.4|5159.4|5165.9|5159.9|5165.4|5159.4|1
1618192830000|2021-04-12 02:00:30|5165.1|5159.1|5164.9|5158.9|5165.1|5159.1|5164.6|5158.6|1
1618192840000|2021-04-12 02:00:40|5164.6|5158.6|5164.7|5158.7|5164.7|5158.7|5164.4|5158.4|1
1618192850000|2021-04-12 02:00:50|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|5164.9|5158.9|0
1618192860000|2021-04-12 02:01:00|5164.6|5158.6|5165.4|5159.4|5165.4|5159.4|5164.6|5158.6|2
1618192870000|2021-04-12 02:01:10|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|0
1618192880000|2021-04-12 02:01:20|5166.1|5160.1|5166.7|5160.7|5166.7|5160.7|5166.1|5160.1|0
1618192890000|2021-04-12 02:01:30|5165.7|5159.7|5166.7|5160.7|5166.7|5160.7|5165.7|5159.7|0
1618192900000|2021-04-12 02:01:40|5166.4|5160.4|5165.7|5159.7|5166.4|5160.4|5165.7|5159.7|0
1618192910000|2021-04-12 02:01:50|5166.1|5160.1|5165.7|5159.7|5166.1|5160.1|5165.7|5159.7|0
1618192920000|2021-04-12 02:02:00|5165.4|5159.4|5164.7|5158.7|5165.4|5159.4|5164.7|5158.7|0
1618192940000|2021-04-12 02:02:20|5164.9|5158.9|5165.4|5159.4|5165.4|5159.4|5164.9|5158.9|0
1618192960000|2021-04-12 02:02:40|5165.6|5159.6|5166.4|5160.4|5166.4|5160.4|5165.6|5159.6|4
1618192970000|2021-04-12 02:02:50|5166.1|5160.1|5166.1|5160.1|5166.1|5160.1|5165.9|5159.9|0
1618192980000|2021-04-12 02:03:00|5165.9|5159.9|5165.1|5159.1|5165.9|5159.9|5164.6|5158.6|1
1618193000000|2021-04-12 02:03:20|5165.4|5159.4|5166.1|5160.1|5166.1|5160.1|5165.4|5159.4|2
1618193010000|2021-04-12 02:03:30|5165.6|5159.6|5166.1|5160.1|5166.1|5160.1|5165.6|5159.6|0
1618193020000|2021-04-12 02:03:40|5166.4|5160.4|5167.2|5161.2|5167.2|5161.2|5165.9|5159.9|7
1618193040000|2021-04-12 02:04:00|5166.7|5160.7|5167.2|5161.2|5167.2|5161.2|5166.4|5160.4|0
1618193070000|2021-04-12 02:04:30|5166.9|5160.9|5166.2|5160.2|5167.2|5161.2|5166.2|5160.2|0
1618193080000|2021-04-12 02:04:40|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|5165.7|5159.7|0
1618193090000|2021-04-12 02:04:50|5166.7|5160.7|5166.2|5160.2|5166.7|5160.7|5166.2|5160.2|3
1618193100000|2021-04-12 02:05:00|5165.4|5159.4|5166.7|5160.7|5166.7|5160.7|5165.2|5159.2|2
1618193110000|2021-04-12 02:05:10|5168.2|5162.2|5167.7|5161.7|5168.2|5162.2|5167.7|5161.7|2
1618193120000|2021-04-12 02:05:20|5169.2|5163.2|5169.2|5163.2|5169.2|5163.2|5169.2|5163.2|5
1618193130000|2021-04-12 02:05:30|5168.4|5162.4|5169.2|5163.2|5169.2|5163.2|5168.4|5162.4|0
1618193140000|2021-04-12 02:05:40|5168.9|5162.9|5168.4|5162.4|5169.2|5163.2|5168.4|5162.4|1
1618193150000|2021-04-12 02:05:50|5168.1|5162.1|5167.4|5161.4|5168.1|5162.1|5167.4|5161.4|0
1618193160000|2021-04-12 02:06:00|5168.1|5162.1|5168.1|5162.1|5168.6|5162.6|5168.1|5162.1|1
1618193170000|2021-04-12 02:06:10|5167.9|5161.9|5168.1|5162.1|5168.1|5162.1|5167.4|5161.4|1
1618193190000|2021-04-12 02:06:30|5167.9|5161.9|5168.1|5162.1|5168.6|5162.6|5167.7|5161.7|0
1618193200000|2021-04-12 02:06:40|5167.9|5161.9|5168.1|5162.1|5168.1|5162.1|5167.6|5161.6|0
1618193210000|2021-04-12 02:06:50|5167.7|5161.7|5168.1|5162.1|5168.1|5162.1|5167.1|5161.1|2
1618193220000|2021-04-12 02:07:00|5167.9|5161.9|5166.9|5160.9|5167.9|5161.9|5165.6|5159.6|1
1618193230000|2021-04-12 02:07:10|5166.4|5160.4|5166.1|5160.1|5166.4|5160.4|5166.1|5160.1|0
1618193260000|2021-04-12 02:07:40|5165.9|5159.9|5167.1|5161.1|5167.1|5161.1|5165.9|5159.9|1
1618193280000|2021-04-12 02:08:00|5166.9|5160.9|5165.1|5159.1|5166.9|5160.9|5165.1|5159.1|2
1618193290000|2021-04-12 02:08:10|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|5165.6|5159.6|0
1618193300000|2021-04-12 02:08:20|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|2
1618193310000|2021-04-12 02:08:30|5167.4|5161.4|5168.1|5162.1|5168.1|5162.1|5167.4|5161.4|2
1618193320000|2021-04-12 02:08:40|5169.1|5163.1|5169.1|5163.1|5169.1|5163.1|5169.1|5163.1|1
1618193330000|2021-04-12 02:08:50|5168.1|5162.1|5169.1|5163.1|5169.1|5163.1|5168.1|5162.1|0
1618193340000|2021-04-12 02:09:00|5168.1|5162.1|5168.1|5162.1|5168.1|5162.1|5168.1|5162.1|0
1618193360000|2021-04-12 02:09:20|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|5167.1|5161.1|1
1618193370000|2021-04-12 02:09:30|5166.6|5160.6|5167.1|5161.1|5167.1|5161.1|5166.6|5160.6|2
1618193400000|2021-04-12 02:10:00|5167.6|5161.6|5167.6|5161.6|5167.6|5161.6|5167.6|5161.6|0
1618193420000|2021-04-12 02:10:20|5167.1|5161.1|5166.1|5160.1|5167.6|5161.6|5166.1|5160.1|0
1618193430000|2021-04-12 02:10:30|5166.6|5160.6|5168.6|5162.6|5168.6|5162.6|5166.6|5160.6|1
1618193450000|2021-04-12 02:10:50|5168.1|5162.1|5167.9|5161.9|5168.1|5162.1|5167.9|5161.9|4
1618193460000|2021-04-12 02:11:00|5167.6|5161.6|5167.6|5161.6|5167.6|5161.6|5166.6|5160.6|0
1618193470000|2021-04-12 02:11:10|5168.4|5162.4|5169.1|5163.1|5169.1|5163.1|5168.4|5162.4|2
1618193490000|2021-04-12 02:11:30|5168.6|5162.6|5169.1|5163.1|5169.1|5163.1|5168.1|5162.1|0
1618193520000|2021-04-12 02:12:00|5168.1|5162.1|5166.6|5160.6|5168.1|5162.1|5166.6|5160.6|0
1618193550000|2021-04-12 02:12:30|5166.4|5160.4|5166.4|5160.4|5166.4|5160.4|5166.4|5160.4|0
1618193560000|2021-04-12 02:12:40|5166.1|5160.1|5165.9|5159.9|5166.1|5160.1|5165.9|5159.9|0
1618193570000|2021-04-12 02:12:50|5165.6|5159.6|5166.1|5160.1|5166.1|5160.1|5164.6|5158.6|6
1618193580000|2021-04-12 02:13:00|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|0
1618193590000|2021-04-12 02:13:10|5166.1|5160.1|5166.1|5160.1|5166.1|5160.1|5166.1|5160.1|0
1618193610000|2021-04-12 02:13:30|5165.6|5159.6|5165.4|5159.4|5165.6|5159.6|5165.1|5159.1|1
1618193620000|2021-04-12 02:13:40|5165.1|5159.1|5164.6|5158.6|5165.1|5159.1|5164.4|5158.4|0
1618193630000|2021-04-12 02:13:50|5164.4|5158.4|5165.1|5159.1|5165.1|5159.1|5164.4|5158.4|1
1618193640000|2021-04-12 02:14:00|5164.9|5158.9|5165.1|5159.1|5165.1|5159.1|5164.6|5158.6|1
1618193660000|2021-04-12 02:14:20|5164.9|5158.9|5165.1|5159.1|5165.1|5159.1|5164.9|5158.9|0
1618193690000|2021-04-12 02:14:50|5164.9|5158.9|5164.1|5158.1|5165.1|5159.1|5164.1|5158.1|3
1618193700000|2021-04-12 02:15:00|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5164.6|5158.6|0
1618193710000|2021-04-12 02:15:10|5164.1|5158.1|5164.1|5158.1|5164.1|5158.1|5164.1|5158.1|0
1618193740000|2021-04-12 02:15:40|5163.9|5157.9|5163.9|5157.9|5163.9|5157.9|5163.6|5157.6|6
1618193750000|2021-04-12 02:15:50|5164.1|5158.1|5165.1|5159.1|5165.1|5159.1|5164.1|5158.1|1
1618193760000|2021-04-12 02:16:00|5164.9|5158.9|5164.6|5158.6|5164.9|5158.9|5164.1|5158.1|0
1618193770000|2021-04-12 02:16:10|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|5165.1|5159.1|2
1618193790000|2021-04-12 02:16:30|5164.9|5158.9|5165.1|5159.1|5165.1|5159.1|5164.9|5158.9|0
1618193810000|2021-04-12 02:16:50|5164.9|5158.9|5165.1|5159.1|5165.1|5159.1|5164.6|5158.6|0
1618193820000|2021-04-12 02:17:00|5164.9|5158.9|5164.4|5158.4|5165.1|5159.1|5164.4|5158.4|0
1618193830000|2021-04-12 02:17:10|5164.6|5158.6|5164.1|5158.1|5164.6|5158.6|5164.1|5158.1|2
1618193840000|2021-04-12 02:17:20|5163.9|5157.9|5163.6|5157.6|5163.9|5157.9|5163.6|5157.6|1
1618193850000|2021-04-12 02:17:30|5163.4|5157.4|5164.6|5158.6|5164.6|5158.6|5163.4|5157.4|28
1618193860000|2021-04-12 02:17:40|5164.4|5158.4|5164.1|5158.1|5164.4|5158.4|5163.9|5157.9|0
1618193870000|2021-04-12 02:17:50|5163.9|5157.9|5164.1|5158.1|5164.1|5158.1|5163.6|5157.6|1
1618193880000|2021-04-12 02:18:00|5163.1|5157.1|5162.9|5156.9|5163.1|5157.1|5162.9|5156.9|15
1618193890000|2021-04-12 02:18:10|5163.9|5157.9|5163.9|5157.9|5163.9|5157.9|5163.9|5157.9|3
1618193900000|2021-04-12 02:18:20|5163.4|5157.4|5163.9|5157.9|5163.9|5157.9|5163.4|5157.4|0
1618193920000|2021-04-12 02:18:40|5163.1|5157.1|5162.9|5156.9|5163.1|5157.1|5162.9|5156.9|1
1618193940000|2021-04-12 02:19:00|||||||||12
1618193950000|2021-04-12 02:19:10|5161.4|5155.4|5162.1|5156.1|5162.4|5156.4|5161.4|5155.4|9
1618193960000|2021-04-12 02:19:20|5161.9|5155.9|5162.6|5156.6|5162.6|5156.6|5161.9|5155.9|1
1618193970000|2021-04-12 02:19:30|5162.1|5156.1|5160.9|5154.9|5162.1|5156.1|5160.9|5154.9|2
1618193980000|2021-04-12 02:19:40|5161.1|5155.1|5161.6|5155.6|5162.4|5156.4|5161.1|5155.1|2
1618193990000|2021-04-12 02:19:50|||||||||2
1618194010000|2021-04-12 02:20:10|5161.4|5155.4|5160.6|5154.6|5161.4|5155.4|5160.6|5154.6|0
1618194020000|2021-04-12 02:20:20|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|2
1618194050000|2021-04-12 02:20:50|5162.1|5156.1|5162.6|5156.6|5162.9|5156.9|5162.1|5156.1|3
1618194060000|2021-04-12 02:21:00|5162.1|5156.1|5161.1|5155.1|5162.1|5156.1|5161.1|5155.1|1
1618194090000|2021-04-12 02:21:30|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|0
1618194110000|2021-04-12 02:21:50|5161.1|5155.1|5160.6|5154.6|5161.1|5155.1|5160.6|5154.6|3
1618194120000|2021-04-12 02:22:00|5160.1|5154.1|5160.6|5154.6|5160.6|5154.6|5160.1|5154.1|2
1618194130000|2021-04-12 02:22:10|5161.1|5155.1|5160.6|5154.6|5161.1|5155.1|5160.6|5154.6|0
1618194140000|2021-04-12 02:22:20|5160.9|5154.9|5161.1|5155.1|5161.1|5155.1|5160.9|5154.9|0
1618194170000|2021-04-12 02:22:50|5160.6|5154.6|5160.1|5154.1|5160.6|5154.6|5160.1|5154.1|2
1618194180000|2021-04-12 02:23:00|5160.6|5154.6|5160.6|5154.6|5160.6|5154.6|5160.6|5154.6|1
1618194210000|2021-04-12 02:23:30|||||||||1
1618194220000|2021-04-12 02:23:40|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|5160.1|5154.1|0
1618194240000|2021-04-12 02:24:00|5160.6|5154.6|5160.6|5154.6|5160.6|5154.6|5160.6|5154.6|7
1618194250000|2021-04-12 02:24:10|5161.1|5155.1|5161.9|5155.9|5161.9|5155.9|5161.1|5155.1|2
1618194260000|2021-04-12 02:24:20|5162.6|5156.6|5162.6|5156.6|5162.6|5156.6|5162.6|5156.6|0
1618194270000|2021-04-12 02:24:30|5162.4|5156.4|5162.1|5156.1|5162.4|5156.4|5162.1|5156.1|0
1618194280000|2021-04-12 02:24:40|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|1
1618194290000|2021-04-12 02:24:50|5162.1|5156.1|5162.6|5156.6|5162.6|5156.6|5162.1|5156.1|1
1618194300000|2021-04-12 02:25:00|5162.4|5156.4|5161.6|5155.6|5162.4|5156.4|5161.6|5155.6|0
1618194350000|2021-04-12 02:25:50|||||||||2
1618194380000|2021-04-12 02:26:20|5161.3|5155.3|5160.1|5154.1|5161.3|5155.3|5160.1|5154.1|4
1618194390000|2021-04-12 02:26:30|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|1
1618194410000|2021-04-12 02:26:50|5161.6|5155.6|5161.1|5155.1|5161.6|5155.6|5161.1|5155.1|2
1618194420000|2021-04-12 02:27:00|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|3
1618194440000|2021-04-12 02:27:20|5162.1|5156.1|5161.6|5155.6|5162.1|5156.1|5161.6|5155.6|0
1618194450000|2021-04-12 02:27:30|5161.3|5155.3|5161.3|5155.3|5161.8|5155.8|5161.3|5155.3|1
1618194460000|2021-04-12 02:27:40|5161.1|5155.1|5161.1|5155.1|5161.1|5155.1|5160.8|5154.8|1
1618194480000|2021-04-12 02:28:00|5160.6|5154.6|5160.3|5154.3|5160.6|5154.6|5160.3|5154.3|1
1618194490000|2021-04-12 02:28:10|5160.1|5154.1|5159.8|5153.8|5160.1|5154.1|5159.8|5153.8|1
1618194500000|2021-04-12 02:28:20|5159.6|5153.6|5160.1|5154.1|5160.6|5154.6|5159.1|5153.1|3
1618194510000|2021-04-12 02:28:30|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|1
1618194520000|2021-04-12 02:28:40|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|0
1618194560000|2021-04-12 02:29:20|5159.6|5153.6|5159.6|5153.6|5159.6|5153.6|5159.3|5153.3|0
1618194570000|2021-04-12 02:29:30|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|8
1618194580000|2021-04-12 02:29:40|5159.6|5153.6|5157.6|5151.6|5159.6|5153.6|5157.6|5151.6|0
1618194590000|2021-04-12 02:29:50|5158.6|5152.6|5158.6|5152.6|5158.6|5152.6|5158.6|5152.6|2
1618194600000|2021-04-12 02:30:00|5158.1|5152.1|5157.6|5151.6|5158.1|5152.1|5157.6|5151.6|0
1618194610000|2021-04-12 02:30:10|5155.3|5149.3|5155.1|5149.1|5155.3|5149.3|5155.1|5149.1|1
1618194620000|2021-04-12 02:30:20|5154.8|5148.8|5155.6|5149.6|5155.6|5149.6|5154.6|5148.6|3
1618194630000|2021-04-12 02:30:30|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|3
1618194640000|2021-04-12 02:30:40|5154.6|5148.6|5154.3|5148.3|5154.6|5148.6|5151.8|5145.8|41
1618194660000|2021-04-12 02:31:00|5153.6|5147.6|5152.8|5146.8|5155.3|5149.3|5152.8|5146.8|11
1618194680000|2021-04-12 02:31:20|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|0
1618194690000|2021-04-12 02:31:30|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|0
1618194700000|2021-04-12 02:31:40|5153.1|5147.1|5153.1|5147.1|5153.6|5147.6|5152.3|5146.3|3
1618194710000|2021-04-12 02:31:50|5152.6|5146.6|5153.3|5147.3|5153.3|5147.3|5152.6|5146.6|5
1618194720000|2021-04-12 02:32:00|5153.1|5147.1|5153.3|5147.3|5153.3|5147.3|5152.8|5146.8|0
1618194730000|2021-04-12 02:32:10|5153.6|5147.6|5153.6|5147.6|5154.1|5148.1|5153.6|5147.6|0
1618194740000|2021-04-12 02:32:20|5153.8|5147.8|5154.3|5148.3|5154.3|5148.3|5153.8|5147.8|0
1618194750000|2021-04-12 02:32:30|5154.1|5148.1|5154.3|5148.3|5154.8|5148.8|5154.1|5148.1|7
1618194760000|2021-04-12 02:32:40|5154.8|5148.8|5154.6|5148.6|5155.1|5149.1|5154.3|5148.3|1
1618194770000|2021-04-12 02:32:50|5154.3|5148.3|5154.3|5148.3|5154.6|5148.6|5154.3|5148.3|2
1618194780000|2021-04-12 02:33:00|5154.6|5148.6|5154.1|5148.1|5154.8|5148.8|5153.6|5147.6|14
1618194790000|2021-04-12 02:33:10|5154.3|5148.3|5155.1|5149.1|5155.1|5149.1|5154.3|5148.3|0
1618194800000|2021-04-12 02:33:20|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|5155.6|5149.6|0
1618194810000|2021-04-12 02:33:30|5155.8|5149.8|5156.1|5150.1|5156.3|5150.3|5155.3|5149.3|10
1618194830000|2021-04-12 02:33:50|5155.6|5149.6|5158.1|5152.1|5158.1|5152.1|5155.3|5149.3|7
1618194840000|2021-04-12 02:34:00|5157.8|5151.8|5157.8|5151.8|5158.6|5152.6|5157.3|5151.3|0
1618194850000|2021-04-12 02:34:10|5157.3|5151.3|5155.6|5149.6|5157.3|5151.3|5155.6|5149.6|0
1618194860000|2021-04-12 02:34:20|5155.1|5149.1|5155.8|5149.8|5156.1|5150.1|5155.1|5149.1|3
1618194870000|2021-04-12 02:34:30|5156.6|5150.6|5156.1|5150.1|5156.6|5150.6|5156.1|5150.1|0
1618194880000|2021-04-12 02:34:40|5155.8|5149.8|5155.8|5149.8|5156.1|5150.1|5155.8|5149.8|0
1618194890000|2021-04-12 02:34:50|5155.6|5149.6|5155.8|5149.8|5155.8|5149.8|5155.1|5149.1|0
1618194900000|2021-04-12 02:35:00|5155.3|5149.3|5156.3|5150.3|5156.3|5150.3|5154.6|5148.6|1
1618194910000|2021-04-12 02:35:10|5156.1|5150.1|5157.6|5151.6|5157.6|5151.6|5155.8|5149.8|0
1618194920000|2021-04-12 02:35:20|5157.3|5151.3|5156.1|5150.1|5157.3|5151.3|5155.8|5149.8|0
1618194930000|2021-04-12 02:35:30|5155.8|5149.8|5156.6|5150.6|5156.6|5150.6|5154.8|5148.8|1
1618194940000|2021-04-12 02:35:40|5155.8|5149.8|5155.8|5149.8|5156.6|5150.6|5155.8|5149.8|0
1618194950000|2021-04-12 02:35:50|5156.1|5150.1|5155.1|5149.1|5156.3|5150.3|5155.1|5149.1|0
1618194960000|2021-04-12 02:36:00|5155.6|5149.6|5155.3|5149.3|5155.8|5149.8|5155.1|5149.1|0
1618194970000|2021-04-12 02:36:10|5155.6|5149.6|5155.1|5149.1|5155.8|5149.8|5155.1|5149.1|0
1618194980000|2021-04-12 02:36:20|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|0
1618194990000|2021-04-12 02:36:30|5154.3|5148.3|5155.6|5149.6|5155.6|5149.6|5154.3|5148.3|0
1618195000000|2021-04-12 02:36:40|5158.6|5152.6|5157.3|5151.3|5159.3|5153.3|5157.3|5151.3|15
1618195010000|2021-04-12 02:36:50|5157.6|5151.6|5157.8|5151.8|5158.6|5152.6|5157.3|5151.3|0
1618195020000|2021-04-12 02:37:00|5157.6|5151.6|5157.6|5151.6|5157.8|5151.8|5157.6|5151.6|0
1618195030000|2021-04-12 02:37:10|5157.8|5151.8|5157.8|5151.8|5158.6|5152.6|5157.8|5151.8|0
1618195040000|2021-04-12 02:37:20|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|0
1618195050000|2021-04-12 02:37:30|5158.8|5152.8|5158.3|5152.3|5158.8|5152.8|5158.3|5152.3|0
1618195070000|2021-04-12 02:37:50|5158.6|5152.6|5157.6|5151.6|5158.6|5152.6|5157.6|5151.6|3
1618195080000|2021-04-12 02:38:00|5157.3|5151.3|5156.6|5150.6|5157.3|5151.3|5156.1|5150.1|0
1618195090000|2021-04-12 02:38:10|5157.8|5151.8|5157.8|5151.8|5158.6|5152.6|5157.8|5151.8|3
1618195100000|2021-04-12 02:38:20|5158.1|5152.1|5159.1|5153.1|5159.1|5153.1|5158.1|5152.1|0
1618195110000|2021-04-12 02:38:30|||||||||1
1618195120000|2021-04-12 02:38:40|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|0
1618195130000|2021-04-12 02:38:50|5159.1|5153.1|5159.1|5153.1|5159.1|5153.1|5159.1|5153.1|0
1618195140000|2021-04-12 02:39:00|5158.8|5152.8|5156.5|5150.5|5158.8|5152.8|5156.5|5150.5|4
1618195150000|2021-04-12 02:39:10|5156|5150|5154.3|5148.3|5156|5150|5154.3|5148.3|5
1618195160000|2021-04-12 02:39:20|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|5154.6|5148.6|2
1618195170000|2021-04-12 02:39:30|5154.8|5148.8|5154.3|5148.3|5154.8|5148.8|5154.3|5148.3|0
1618195180000|2021-04-12 02:39:40|5153.8|5147.8|5153.8|5147.8|5154|5148|5153.3|5147.3|0
1618195200000|2021-04-12 02:40:00|5153.5|5147.5|5152.8|5146.8|5153.5|5147.5|5152.6|5146.6|0
1618195210000|2021-04-12 02:40:10|5152.6|5146.6|5152.8|5146.8|5152.8|5146.8|5152.6|5146.6|0
1618195220000|2021-04-12 02:40:20|5152.6|5146.6|5152.6|5146.6|5152.8|5146.8|5152.6|5146.6|0
1618195230000|2021-04-12 02:40:30|5151.6|5145.6|5150|5144|5151.8|5145.8|5150|5144|7
1618195240000|2021-04-12 02:40:40|5149.8|5143.8|5150.5|5144.5|5150.5|5144.5|5149.8|5143.8|1
1618195250000|2021-04-12 02:40:50|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|1
1618195260000|2021-04-12 02:41:00|5150|5144|5148.8|5142.8|5150|5144|5148.8|5142.8|24
1618195280000|2021-04-12 02:41:20|5149|5143|5149.8|5143.8|5149.8|5143.8|5149|5143|3
1618195290000|2021-04-12 02:41:30|5149.5|5143.5|5149.5|5143.5|5149.5|5143.5|5149.5|5143.5|1
1618195300000|2021-04-12 02:41:40|5149.3|5143.3|5148.5|5142.5|5149.3|5143.3|5148.5|5142.5|6
1618195310000|2021-04-12 02:41:50|5149.5|5143.5|5149|5143|5149.5|5143.5|5149|5143|1
1618195320000|2021-04-12 02:42:00|5149.5|5143.5|5150|5144|5150.5|5144.5|5149.5|5143.5|2
1618195330000|2021-04-12 02:42:10|5150.5|5144.5|5150.5|5144.5|5150.5|5144.5|5150.5|5144.5|4
1618195350000|2021-04-12 02:42:30|5150|5144|5149.8|5143.8|5150.5|5144.5|5149.8|5143.8|0
1618195360000|2021-04-12 02:42:40|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|0
1618195380000|2021-04-12 02:43:00|5150|5144|5151|5145|5151|5145|5148.8|5142.8|5
1618195390000|2021-04-12 02:43:10|5150.8|5144.8|5149.5|5143.5|5150.8|5144.8|5149|5143|9
1618195410000|2021-04-12 02:43:30|5149|5143|5149|5143|5149|5143|5149|5143|2
1618195420000|2021-04-12 02:43:40|5150|5144|5149.5|5143.5|5150|5144|5149.5|5143.5|4
1618195430000|2021-04-12 02:43:50|5149.8|5143.8|5150|5144|5150|5144|5149.8|5143.8|0
1618195440000|2021-04-12 02:44:00|5149.8|5143.8|5149.5|5143.5|5149.8|5143.8|5149|5143|0
1618195450000|2021-04-12 02:44:10|5149|5143|5148.5|5142.5|5149.5|5143.5|5148.5|5142.5|0
1618195460000|2021-04-12 02:44:20|5149.3|5143.3|5150|5144|5150|5144|5149.3|5143.3|3
1618195490000|2021-04-12 02:44:50|5149.8|5143.8|5149.5|5143.5|5149.8|5143.8|5149.5|5143.5|0
1618195500000|2021-04-12 02:45:00|5149|5143|5150|5144|5150.5|5144.5|5148.5|5142.5|4
1618195510000|2021-04-12 02:45:10|5149|5143|5149.3|5143.3|5149.3|5143.3|5148.5|5142.5|15
1618195520000|2021-04-12 02:45:20|5150|5144|5150|5144|5150.5|5144.5|5150|5144|0
1618195530000|2021-04-12 02:45:30|5149.8|5143.8|5149|5143|5149.8|5143.8|5149|5143|2
1618195540000|2021-04-12 02:45:40|5149.3|5143.3|5149.5|5143.5|5149.5|5143.5|5149.3|5143.3|0
1618195560000|2021-04-12 02:46:00|5149.3|5143.3|5149.3|5143.3|5149.5|5143.5|5149.3|5143.3|3
1618195570000|2021-04-12 02:46:10|5149.5|5143.5|5150.5|5144.5|5150.5|5144.5|5149.5|5143.5|1
1618195580000|2021-04-12 02:46:20|5150.8|5144.8|5150.8|5144.8|5150.8|5144.8|5150.8|5144.8|0
1618195590000|2021-04-12 02:46:30|5150.5|5144.5|5149.8|5143.8|5150.5|5144.5|5149.3|5143.3|2
1618195600000|2021-04-12 02:46:40|5150|5144|5150.3|5144.3|5150.3|5144.3|5150|5144|4
1618195610000|2021-04-12 02:46:50|5151|5145|5151.5|5145.5|5151.8|5145.8|5151|5145|3
1618195620000|2021-04-12 02:47:00|5151|5145|5150.8|5144.8|5151|5145|5150.8|5144.8|0
1618195630000|2021-04-12 02:47:10|5151.5|5145.5|5151.5|5145.5|5152|5146|5151.5|5145.5|0
1618195640000|2021-04-12 02:47:20|5151.8|5145.8|5152.8|5146.8|5152.8|5146.8|5151.8|5145.8|3
1618195650000|2021-04-12 02:47:30|5153.3|5147.3|5153.5|5147.5|5153.5|5147.5|5153.3|5147.3|0
1618195660000|2021-04-12 02:47:40|5154|5148|5154.8|5148.8|5155|5149|5154|5148|1
1618195670000|2021-04-12 02:47:50|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|5155.3|5149.3|0
1618195680000|2021-04-12 02:48:00|5155.5|5149.5|5155|5149|5155.5|5149.5|5154.8|5148.8|3
1618195720000|2021-04-12 02:48:40|5155.3|5149.3|5155.5|5149.5|5155.5|5149.5|5155.3|5149.3|0
1618195740000|2021-04-12 02:49:00|5155.3|5149.3|5155|5149|5155.3|5149.3|5155|5149|0
1618195750000|2021-04-12 02:49:10|5154.8|5148.8|5153.5|5147.5|5154.8|5148.8|5153.5|5147.5|0
1618195760000|2021-04-12 02:49:20|5153|5147|5153|5147|5153|5147|5153|5147|2
1618195790000|2021-04-12 02:49:50|||||||||1
1618195800000|2021-04-12 02:50:00|5152.5|5146.5|5152|5146|5152.5|5146.5|5152|5146|0
1618195810000|2021-04-12 02:50:10|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|5151.5|5145.5|0
1618195830000|2021-04-12 02:50:30|5150.5|5144.5|5152|5146|5152|5146|5150.5|5144.5|4
1618195850000|2021-04-12 02:50:50|5151.8|5145.8|5151.3|5145.3|5151.8|5145.8|5151.3|5145.3|0
1618195860000|2021-04-12 02:51:00|5151|5145|5150.5|5144.5|5151|5145|5150.3|5144.3|0
1618195880000|2021-04-12 02:51:20|5150.3|5144.3|5150.5|5144.5|5150.5|5144.5|5150.3|5144.3|0
1618195890000|2021-04-12 02:51:30|||||||||2
1618195900000|2021-04-12 02:51:40|5150.8|5144.8|5152.5|5146.5|5153.3|5147.3|5150.5|5144.5|24
1618195910000|2021-04-12 02:51:50|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|5152.8|5146.8|0
1618195920000|2021-04-12 02:52:00|5153|5147|5153.5|5147.5|5153.5|5147.5|5152.5|5146.5|1
1618195930000|2021-04-12 02:52:10|5153.8|5147.8|5154.5|5148.5|5154.5|5148.5|5153.5|5147.5|2
1618195940000|2021-04-12 02:52:20|5154.8|5148.8|5156|5150|5156.5|5150.5|5154.8|5148.8|7
1618195960000|2021-04-12 02:52:40|5156.5|5150.5|5157|5151|5157|5151|5156.5|5150.5|0
1618195980000|2021-04-12 02:53:00|5156.8|5150.8|5156|5150|5156.8|5150.8|5156|5150|1
1618196000000|2021-04-12 02:53:20|5156.3|5150.3|5156.5|5150.5|5156.5|5150.5|5156.3|5150.3|0
1618196010000|2021-04-12 02:53:30|5156.8|5150.8|5157.5|5151.5|5157.5|5151.5|5156.8|5150.8|2
1618196020000|2021-04-12 02:53:40|||||||||1
1618196040000|2021-04-12 02:54:00|5157|5151|5157|5151|5157|5151|5157|5151|0
1618196050000|2021-04-12 02:54:10|5156.8|5150.8|5156.5|5150.5|5156.8|5150.8|5156.5|5150.5|0
1618196060000|2021-04-12 02:54:20|5156.8|5150.8|5157.5|5151.5|5157.5|5151.5|5156.8|5150.8|4
1618196070000|2021-04-12 02:54:30|5158|5152|5158.5|5152.5|5158.5|5152.5|5158|5152|1
1618196080000|2021-04-12 02:54:40|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.2|5152.2|1
1618196100000|2021-04-12 02:55:00|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|5158.3|5152.3|0
1618196120000|2021-04-12 02:55:20|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|5158.8|5152.8|0
1618196130000|2021-04-12 02:55:30|5159.8|5153.8|5160.5|5154.5|5161.3|5155.3|5159.8|5153.8|3
1618196140000|2021-04-12 02:55:40|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|5159.8|5153.8|1
1618196150000|2021-04-12 02:55:50|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|0
1618196160000|2021-04-12 02:56:00|5160.5|5154.5|5159|5153|5160.5|5154.5|5158.7|5152.7|2
1618196170000|2021-04-12 02:56:10|5158.7|5152.7|5158.5|5152.5|5159.3|5153.3|5158.2|5152.2|1
1618196180000|2021-04-12 02:56:20|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|0
1618196190000|2021-04-12 02:56:30|5158|5152|5158|5152|5158|5152|5158|5152|0
1618196200000|2021-04-12 02:56:40|5157.7|5151.7|5158.5|5152.5|5158.7|5152.7|5157.7|5151.7|0
1618196210000|2021-04-12 02:56:50|5158.2|5152.2|5159|5153|5159|5153|5158.2|5152.2|1
1618196220000|2021-04-12 02:57:00|5158.7|5152.7|5157.7|5151.7|5158.7|5152.7|5157.7|5151.7|0
1618196230000|2021-04-12 02:57:10|5158|5152|5158|5152|5158.2|5152.2|5158|5152|0
1618196240000|2021-04-12 02:57:20|5158.2|5152.2|5160|5154|5160|5154|5158.2|5152.2|3
1618196250000|2021-04-12 02:57:30|5159.5|5153.5|5160.7|5154.7|5161.5|5155.5|5159.5|5153.5|1
1618196270000|2021-04-12 02:57:50|5161.5|5155.5|5161.7|5155.7|5161.7|5155.7|5161.5|5155.5|0
1618196280000|2021-04-12 02:58:00|5161.2|5155.2|5160|5154|5161.2|5155.2|5160|5154|4
1618196300000|2021-04-12 02:58:20|5160.5|5154.5|5160|5154|5160.5|5154.5|5160|5154|0
1618196340000|2021-04-12 02:59:00|5159|5153|5159|5153|5159|5153|5159|5153|0
1618196350000|2021-04-12 02:59:10|5158.2|5152.2|5158.5|5152.5|5158.5|5152.5|5158.2|5152.2|2
1618196380000|2021-04-12 02:59:40|5158.7|5152.7|5158.7|5152.7|5158.7|5152.7|5158.7|5152.7|0
1618196390000|2021-04-12 02:59:50|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|5158.5|5152.5|0
1618196400000|2021-04-12 03:00:00|5158.8|5152.8|5157.7|5151.7|5158.8|5152.8|5157.7|5151.7|2
1618196410000|2021-04-12 03:00:10|5158|5152|5160|5154|5160.7|5154.7|5158|5152|2
1618196420000|2021-04-12 03:00:20|5160.5|5154.5|5160.7|5154.7|5161|5155|5160.5|5154.5|3
1618196430000|2021-04-12 03:00:30|5160.2|5154.2|5160|5154|5160.2|5154.2|5160|5154|1
1618196440000|2021-04-12 03:00:40|5160.5|5154.5|5160.2|5154.2|5160.5|5154.5|5160.2|5154.2|0
1618196460000|2021-04-12 03:01:00|5160.5|5154.5|5160.7|5154.7|5160.7|5154.7|5160.5|5154.5|0
1618196470000|2021-04-12 03:01:10|5160.5|5154.5|5160|5154|5160.5|5154.5|5160|5154|0
1618196480000|2021-04-12 03:01:20|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|0
1618196490000|2021-04-12 03:01:30|5160|5154|5159.7|5153.7|5160.2|5154.2|5159.7|5153.7|0
1618196500000|2021-04-12 03:01:40|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|1
1618196510000|2021-04-12 03:01:50|5159|5153|5159.5|5153.5|5159.7|5153.7|5158.2|5152.2|1
1618196520000|2021-04-12 03:02:00|5159.2|5153.2|5159.7|5153.7|5159.7|5153.7|5159|5153|0
1618196530000|2021-04-12 03:02:10|5160|5154|5160|5154|5160.2|5154.2|5160|5154|0
1618196540000|2021-04-12 03:02:20|5160.5|5154.5|5161.7|5155.7|5161.7|5155.7|5160.5|5154.5|2
1618196550000|2021-04-12 03:02:30|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1618196560000|2021-04-12 03:02:40|5161.7|5155.7|5161.7|5155.7|5161.7|5155.7|5161.5|5155.5|0
1618196570000|2021-04-12 03:02:50|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|5161.5|5155.5|0
1618196580000|2021-04-12 03:03:00|5161.7|5155.7|5161.7|5155.7|5162.5|5156.5|5161.7|5155.7|1
1618196590000|2021-04-12 03:03:10|5162.2|5156.2|5162.5|5156.5|5162.5|5156.5|5162.2|5156.2|0
1618196600000|2021-04-12 03:03:20|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|0
1618196610000|2021-04-12 03:03:30|5162.5|5156.5|5162.5|5156.5|5162.5|5156.5|5162.2|5156.2|0
1618196620000|2021-04-12 03:03:40|5162|5156|5165.2|5159.2|5165.2|5159.2|5162|5156|3
1618196630000|2021-04-12 03:03:50|5165.7|5159.7|5166|5160|5166|5160|5165|5159|1
1618196640000|2021-04-12 03:04:00|5165.5|5159.5|5165.2|5159.2|5165.5|5159.5|5165.2|5159.2|0
1618196660000|2021-04-12 03:04:20|5164.7|5158.7|5164.2|5158.2|5164.7|5158.7|5164.2|5158.2|1
1618196670000|2021-04-12 03:04:30|5164.5|5158.5|5165.2|5159.2|5165.2|5159.2|5164.5|5158.5|0
1618196680000|2021-04-12 03:04:40|5165|5159|5165.2|5159.2|5165.2|5159.2|5164.7|5158.7|0
1618196690000|2021-04-12 03:04:50|5164.5|5158.5|5163.2|5157.2|5164.5|5158.5|5163.2|5157.2|1
1618196700000|2021-04-12 03:05:00|5162.7|5156.7|5162.2|5156.2|5162.7|5156.7|5161.7|5155.7|0
1618196710000|2021-04-12 03:05:10|5162|5156|5162.2|5156.2|5162.2|5156.2|5162|5156|1
1618196720000|2021-04-12 03:05:20|5163|5157|5163.2|5157.2|5163.2|5157.2|5163|5157|1
1618196730000|2021-04-12 03:05:30|5163|5157|5163.2|5157.2|5163.2|5157.2|5162|5156|1
1618196740000|2021-04-12 03:05:40|5164|5158|5164|5158|5164|5158|5164|5158|1
1618196750000|2021-04-12 03:05:50|||||||||1
1618196760000|2021-04-12 03:06:00|5164.2|5158.2|5165.7|5159.7|5166|5160|5164.2|5158.2|1
1618196770000|2021-04-12 03:06:10|5166|5160|5168.2|5162.2|5168.2|5162.2|5165.7|5159.7|1
1618196780000|2021-04-12 03:06:20|5167.7|5161.7|5166.7|5160.7|5167.7|5161.7|5166.7|5160.7|1
1618196790000|2021-04-12 03:06:30|5167|5161|5166.7|5160.7|5167|5161|5166.7|5160.7|0
1618196800000|2021-04-12 03:06:40|5167|5161|5167.2|5161.2|5167.2|5161.2|5167|5161|1
1618196810000|2021-04-12 03:06:50|5167|5161|5166.5|5160.5|5167|5161|5166.5|5160.5|0
1618196820000|2021-04-12 03:07:00|5166.2|5160.2|5166.7|5160.7|5166.7|5160.7|5166.2|5160.2|0
1618196830000|2021-04-12 03:07:10|5167|5161|5166.7|5160.7|5167.2|5161.2|5166.7|5160.7|0
1618196860000|2021-04-12 03:07:40|5167.2|5161.2|5166.7|5160.7|5167.5|5161.5|5166.7|5160.7|0
1618196870000|2021-04-12 03:07:50|5167.2|5161.2|5167|5161|5167.5|5161.5|5167|5161|2
1618196880000|2021-04-12 03:08:00|5166.7|5160.7|5164.7|5158.7|5166.7|5160.7|5164.5|5158.5|4
1618196890000|2021-04-12 03:08:10|5165|5159|5165|5159|5165|5159|5165|5159|0
1618196910000|2021-04-12 03:08:30|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|0
1618196920000|2021-04-12 03:08:40|5166|5160|5165.5|5159.5|5166.2|5160.2|5165.5|5159.5|2
1618196930000|2021-04-12 03:08:50|5165.7|5159.7|5165.5|5159.5|5165.7|5159.7|5165.5|5159.5|0
1618196940000|2021-04-12 03:09:00|5165.7|5159.7|5165.7|5159.7|5166.5|5160.5|5165.7|5159.7|0
1618196950000|2021-04-12 03:09:10|5166|5160|5166.5|5160.5|5166.7|5160.7|5165.5|5159.5|1
1618196960000|2021-04-12 03:09:20|5166.7|5160.7|5166.5|5160.5|5167.2|5161.2|5166.5|5160.5|2
1618196970000|2021-04-12 03:09:30|5166.7|5160.7|5166.2|5160.2|5167|5161|5166.2|5160.2|1
1618196980000|2021-04-12 03:09:40|5166|5160|5166|5160|5166|5160|5165.5|5159.5|1
1618196990000|2021-04-12 03:09:50|5165.7|5159.7|5166.2|5160.2|5166.2|5160.2|5165.7|5159.7|0
1618197000000|2021-04-12 03:10:00|5166.7|5160.7|5166.2|5160.2|5167|5161|5166.2|5160.2|0
1618197020000|2021-04-12 03:10:20|5167|5161|5167|5161|5167|5161|5166.5|5160.5|0
1618197030000|2021-04-12 03:10:30|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|5166.7|5160.7|0
1618197040000|2021-04-12 03:10:40|5167|5161|5167|5161|5167|5161|5167|5161|0
1618197090000|2021-04-12 03:11:30|5166.7|5160.7|5167|5161|5167|5161|5166.7|5160.7|0
1618197110000|2021-04-12 03:11:50|5167.2|5161.2|5167.7|5161.7|5167.7|5161.7|5167.2|5161.2|0
1618197120000|2021-04-12 03:12:00|5167.5|5161.5|5167.2|5161.2|5168.7|5162.7|5166.7|5160.7|4
1618197130000|2021-04-12 03:12:10|5167|5161|5167.2|5161.2|5167.2|5161.2|5166.5|5160.5|0
1618197140000|2021-04-12 03:12:20|5167|5161|5165.2|5159.2|5167.2|5161.2|5165.2|5159.2|5
1618197150000|2021-04-12 03:12:30|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|5165.5|5159.5|0
1618197160000|2021-04-12 03:12:40|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|5165.2|5159.2|0
1618197170000|2021-04-12 03:12:50|5164.7|5158.7|5164.7|5158.7|5165|5159|5164.5|5158.5|2
1618197180000|2021-04-12 03:13:00|5164.5|5158.5|5163.7|5157.7|5164.5|5158.5|5163.7|5157.7|0
1618197190000|2021-04-12 03:13:10|5163.5|5157.5|5162.5|5156.5|5163.5|5157.5|5162.5|5156.5|0
1618197200000|2021-04-12 03:13:20|5162.2|5156.2|5162.5|5156.5|5163.2|5157.2|5161.7|5155.7|2
1618197210000|2021-04-12 03:13:30|5162.2|5156.2|5162.5|5156.5|5162.5|5156.5|5162.2|5156.2|0
1618197220000|2021-04-12 03:13:40|5163.2|5157.2|5163|5157|5163.2|5157.2|5163|5157|0
1618197230000|2021-04-12 03:13:50|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|0
1618197240000|2021-04-12 03:14:00|5162|5156|5162|5156|5162|5156|5162|5156|0
1618197260000|2021-04-12 03:14:20|5161.7|5155.7|5161|5155|5161.7|5155.7|5161|5155|0
1618197270000|2021-04-12 03:14:30|5160|5154|5160|5154|5160|5154|5160|5154|0
1618197280000|2021-04-12 03:14:40|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|5159.5|5153.5|1
1618197290000|2021-04-12 03:14:50|5159.2|5153.2|5158.5|5152.5|5159.2|5153.2|5158.2|5152.2|0
1618197300000|2021-04-12 03:15:00|5159|5153|5157.5|5151.5|5159|5153|5157.5|5151.5|2
1618197310000|2021-04-12 03:15:10|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|0
1618197320000|2021-04-12 03:15:20|5157.5|5151.5|5157.5|5151.5|5158|5152|5157.5|5151.5|2
1618197350000|2021-04-12 03:15:50|5157.2|5151.2|5157.5|5151.5|5157.5|5151.5|5157|5151|1
1618197360000|2021-04-12 03:16:00|5157.2|5151.2|5156.5|5150.5|5157.2|5151.2|5156.2|5150.2|3
1618197370000|2021-04-12 03:16:10|5156.7|5150.7|5156.5|5150.5|5157.2|5151.2|5156.5|5150.5|0
1618197380000|2021-04-12 03:16:20|5156.7|5150.7|5156.5|5150.5|5157.2|5151.2|5156.5|5150.5|0
1618197400000|2021-04-12 03:16:40|5156.7|5150.7|5156.5|5150.5|5156.7|5150.7|5155.7|5149.7|2
1618197420000|2021-04-12 03:17:00|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|0
1618197450000|2021-04-12 03:17:30|5156.7|5150.7|5156.5|5150.5|5157|5151|5156.5|5150.5|0
1618197460000|2021-04-12 03:17:40|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|0
1618197480000|2021-04-12 03:18:00|5155.7|5149.7|5156.5|5150.5|5156.5|5150.5|5155.7|5149.7|2
1618197490000|2021-04-12 03:18:10|||||||||1
1618197500000|2021-04-12 03:18:20|5157|5151|5156.7|5150.7|5157|5151|5156.5|5150.5|0
1618197510000|2021-04-12 03:18:30|5156.5|5150.5|5156.2|5150.2|5156.5|5150.5|5156.2|5150.2|0
1618197540000|2021-04-12 03:19:00|5157|5151|5156.7|5150.7|5157|5151|5156.7|5150.7|0
1618197550000|2021-04-12 03:19:10|5156.5|5150.5|5156.5|5150.5|5156.5|5150.5|5155.7|5149.7|1
1618197560000|2021-04-12 03:19:20|5156.2|5150.2|5156.2|5150.2|5156.7|5150.7|5156|5150|3
1618197590000|2021-04-12 03:19:50|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|0
1618197600000|2021-04-12 03:20:00|5156.7|5150.7|5156.2|5150.2|5156.7|5150.7|5156.2|5150.2|3
1618197620000|2021-04-12 03:20:20|5156.5|5150.5|5156.2|5150.2|5156.5|5150.5|5156.2|5150.2|0
1618197630000|2021-04-12 03:20:30|5155.7|5149.7|5157.2|5151.2|5157.2|5151.2|5155.7|5149.7|1
1618197640000|2021-04-12 03:20:40|||||||||1
1618197670000|2021-04-12 03:21:10|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|5157.7|5151.7|0
1618197680000|2021-04-12 03:21:20|5158|5152|5158|5152|5158|5152|5157.5|5151.5|0
1618197700000|2021-04-12 03:21:40|5157.2|5151.2|5156.5|5150.5|5157.2|5151.2|5156.5|5150.5|0
1618197710000|2021-04-12 03:21:50|5158|5152|5158|5152|5158|5152|5158|5152|1
1618197720000|2021-04-12 03:22:00|5157.5|5151.5|5156.5|5150.5|5157.5|5151.5|5156.2|5150.2|1
1618197730000|2021-04-12 03:22:10|5156.2|5150.2|5156.2|5150.2|5156.5|5150.5|5156.2|5150.2|0
1618197740000|2021-04-12 03:22:20|5156.7|5150.7|5157|5151|5157|5151|5156.7|5150.7|0
1618197760000|2021-04-12 03:22:40|5156.7|5150.7|5157|5151|5157|5151|5156.7|5150.7|0
1618197770000|2021-04-12 03:22:50|5157.2|5151.2|5158.7|5152.7|5158.7|5152.7|5157.2|5151.2|2
1618197780000|2021-04-12 03:23:00|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|5158.2|5152.2|0
1618197790000|2021-04-12 03:23:10|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|0
1618197800000|2021-04-12 03:23:20|5157.9|5151.9|5158.2|5152.2|5158.2|5152.2|5157.9|5151.9|0
1618197830000|2021-04-12 03:23:50|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|5157.5|5151.5|0
1618197840000|2021-04-12 03:24:00|5157.7|5151.7|5157.2|5151.2|5157.9|5151.9|5156.5|5150.5|0
1618197890000|2021-04-12 03:24:50|5156.9|5150.9|5156.9|5150.9|5156.9|5150.9|5156.9|5150.9|0
1618197900000|2021-04-12 03:25:00|5156.5|5150.5|5155.7|5149.7|5156.5|5150.5|5155.7|5149.7|0
1618197910000|2021-04-12 03:25:10|5155.9|5149.9|5155.7|5149.7|5155.9|5149.9|5155.7|5149.7|0
1618197920000|2021-04-12 03:25:20|5155.9|5149.9|5155.7|5149.7|5156.4|5150.4|5155.7|5149.7|0
1618197950000|2021-04-12 03:25:50|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|0
1618197960000|2021-04-12 03:26:00|5155.9|5149.9|5155.2|5149.2|5156.7|5150.7|5155.2|5149.2|2
1618197970000|2021-04-12 03:26:10|5154.9|5148.9|5154.7|5148.7|5154.9|5148.9|5154.7|5148.7|0
1618197980000|2021-04-12 03:26:20|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1618197990000|2021-04-12 03:26:30|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|5154.4|5148.4|0
1618198000000|2021-04-12 03:26:40|5154.2|5148.2|5153.9|5147.9|5154.2|5148.2|5153.7|5147.7|1
1618198010000|2021-04-12 03:26:50|5154.2|5148.2|5154.7|5148.7|5154.7|5148.7|5154.2|5148.2|0
1618198020000|2021-04-12 03:27:00|5154.4|5148.4|5153.7|5147.7|5154.4|5148.4|5153.7|5147.7|1
1618198030000|2021-04-12 03:27:10|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|0
1618198040000|2021-04-12 03:27:20|5153.7|5147.7|5152.2|5146.2|5153.7|5147.7|5152.2|5146.2|5
1618198050000|2021-04-12 03:27:30|5151.9|5145.9|5153.4|5147.4|5153.7|5147.7|5151.7|5145.7|3
1618198060000|2021-04-12 03:27:40|5153.2|5147.2|5153.2|5147.2|5153.2|5147.2|5153.2|5147.2|0
1618198070000|2021-04-12 03:27:50|5154.2|5148.2|5154.9|5148.9|5154.9|5148.9|5154.2|5148.2|0
1618198080000|2021-04-12 03:28:00|5154.4|5148.4|5154.4|5148.4|5154.9|5148.9|5153.9|5147.9|0
1618198090000|2021-04-12 03:28:10|5154.9|5148.9|5155.2|5149.2|5155.4|5149.4|5154.9|5148.9|0
1618198100000|2021-04-12 03:28:20|5155.4|5149.4|5154.7|5148.7|5155.4|5149.4|5154.7|5148.7|0
1618198110000|2021-04-12 03:28:30|5154.4|5148.4|5154.9|5148.9|5154.9|5148.9|5154.4|5148.4|0
1618198140000|2021-04-12 03:29:00|5154.4|5148.4|5154.2|5148.2|5154.9|5148.9|5153.9|5147.9|0
1618198160000|2021-04-12 03:29:20|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1618198200000|2021-04-12 03:30:00|5153.9|5147.9|5154.2|5148.2|5154.2|5148.2|5152.9|5146.9|2
1618198230000|2021-04-12 03:30:30|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|0
1618198250000|2021-04-12 03:30:50|5154.2|5148.2|5154.2|5148.2|5154.4|5148.4|5154.2|5148.2|2
1618198260000|2021-04-12 03:31:00|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.4|5147.4|0
1618198270000|2021-04-12 03:31:10|5154.4|5148.4|5154.9|5148.9|5154.9|5148.9|5154.4|5148.4|0
1618198280000|2021-04-12 03:31:20|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|0
1618198290000|2021-04-12 03:31:30|5153.9|5147.9|5152.9|5146.9|5153.9|5147.9|5152.9|5146.9|2
1618198300000|2021-04-12 03:31:40|5153.2|5147.2|5153.9|5147.9|5153.9|5147.9|5153.2|5147.2|1
1618198310000|2021-04-12 03:31:50|5154.2|5148.2|5154.9|5148.9|5154.9|5148.9|5154.2|5148.2|0
1618198330000|2021-04-12 03:32:10|5154.7|5148.7|5153.9|5147.9|5154.7|5148.7|5153.9|5147.9|0
1618198360000|2021-04-12 03:32:40|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|0
1618198370000|2021-04-12 03:32:50|5154.7|5148.7|5154.9|5148.9|5154.9|5148.9|5154.7|5148.7|1
1618198380000|2021-04-12 03:33:00|5155.2|5149.2|5156.4|5150.4|5156.7|5150.7|5155.2|5149.2|3
1618198390000|2021-04-12 03:33:10|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|0
1618198410000|2021-04-12 03:33:30|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|0
1618198420000|2021-04-12 03:33:40|5156.4|5150.4|5157.2|5151.2|5157.2|5151.2|5156.4|5150.4|0
1618198430000|2021-04-12 03:33:50|5157.4|5151.4|5157.2|5151.2|5157.4|5151.4|5157.2|5151.2|1
1618198450000|2021-04-12 03:34:10|5157.7|5151.7|5156.7|5150.7|5157.7|5151.7|5156.7|5150.7|3
1618198460000|2021-04-12 03:34:20|||||||||1
1618198470000|2021-04-12 03:34:30|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|5156.2|5150.2|0
1618198490000|2021-04-12 03:34:50|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|0
1618198500000|2021-04-12 03:35:00|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|0
1618198510000|2021-04-12 03:35:10|5155.9|5149.9|5155.9|5149.9|5156.4|5150.4|5155.9|5149.9|0
1618198520000|2021-04-12 03:35:20|5156.9|5150.9|5156.7|5150.7|5156.9|5150.9|5156.7|5150.7|2
1618198530000|2021-04-12 03:35:30|5156.9|5150.9|5156.9|5150.9|5156.9|5150.9|5156.9|5150.9|0
1618198540000|2021-04-12 03:35:40|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|5157.2|5151.2|0
1618198590000|2021-04-12 03:36:30|5156.9|5150.9|5156.9|5150.9|5157.4|5151.4|5156.9|5150.9|0
1618198610000|2021-04-12 03:36:50|5156.4|5150.4|5155.7|5149.7|5156.4|5150.4|5155.7|5149.7|4
1618198620000|2021-04-12 03:37:00|5155.4|5149.4|5154.9|5148.9|5155.4|5149.4|5154.9|5148.9|0
1618198670000|2021-04-12 03:37:50|5154.7|5148.7|5155.9|5149.9|5155.9|5149.9|5154.7|5148.7|1
1618198720000|2021-04-12 03:38:40|5155.2|5149.2|5155.2|5149.2|5155.2|5149.2|5155.2|5149.2|0
1618198740000|2021-04-12 03:39:00|5155.4|5149.4|5155.2|5149.2|5155.4|5149.4|5155.2|5149.2|0
1618198790000|2021-04-12 03:39:50|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1618198820000|2021-04-12 03:40:20|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|0
1618198830000|2021-04-12 03:40:30|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|0
1618198840000|2021-04-12 03:40:40|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|2
1618198900000|2021-04-12 03:41:40|5155.2|5149.2|5155.2|5149.2|5155.2|5149.2|5155.2|5149.2|0
1618198910000|2021-04-12 03:41:50|5154.9|5148.9|5154.2|5148.2|5154.9|5148.9|5154.2|5148.2|1
1618198920000|2021-04-12 03:42:00|5155.9|5149.9|5156.2|5150.2|5156.2|5150.2|5155.7|5149.7|11
1618198940000|2021-04-12 03:42:20|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|0
1618198960000|2021-04-12 03:42:40|5154.4|5148.4|5153.7|5147.7|5154.4|5148.4|5153.7|5147.7|2
1618199020000|2021-04-12 03:43:40|5153.2|5147.2|5153.7|5147.7|5153.7|5147.7|5153.2|5147.2|0
1618199040000|2021-04-12 03:44:00|5154.2|5148.2|5154.7|5148.7|5154.7|5148.7|5153.7|5147.7|1
1618199060000|2021-04-12 03:44:20|5153.9|5147.9|5153.4|5147.4|5153.9|5147.9|5153.4|5147.4|0
1618199070000|2021-04-12 03:44:30|5153.2|5147.2|5152.7|5146.7|5153.2|5147.2|5152.7|5146.7|0
1618199080000|2021-04-12 03:44:40|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|0
1618199130000|2021-04-12 03:45:30|||||||||1
1618199160000|2021-04-12 03:46:00|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|3
1618199190000|2021-04-12 03:46:30|5153.7|5147.7|5153.7|5147.7|5153.7|5147.7|5153.7|5147.7|0
1618199220000|2021-04-12 03:47:00|5154.2|5148.2|5154.2|5148.2|5154.4|5148.4|5153.7|5147.7|3
1618199230000|2021-04-12 03:47:10|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|0
1618199260000|2021-04-12 03:47:40|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|0
1618199300000|2021-04-12 03:48:20|5153.2|5147.2|5153.2|5147.2|5153.2|5147.2|5153.2|5147.2|0
1618199320000|2021-04-12 03:48:40|5153.4|5147.4|5153.7|5147.7|5153.7|5147.7|5153.4|5147.4|0
1618199330000|2021-04-12 03:48:50|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|5154.2|5148.2|0
1618199350000|2021-04-12 03:49:10|5153.6|5147.6|5154.2|5148.2|5154.2|5148.2|5153.6|5147.6|1
1618199360000|2021-04-12 03:49:20|5154.7|5148.7|5154.4|5148.4|5154.9|5148.9|5154.4|5148.4|2
1618199410000|2021-04-12 03:50:10|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|5154.7|5148.7|0
1618199430000|2021-04-12 03:50:30|5154.4|5148.4|5154.1|5148.1|5154.4|5148.4|5154.1|5148.1|1
1618199440000|2021-04-12 03:50:40|5154.4|5148.4|5154.2|5148.2|5154.7|5148.7|5154.2|5148.2|12
1618199450000|2021-04-12 03:50:50|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|3
1618199480000|2021-04-12 03:51:20|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|5155.4|5149.4|4
1618199490000|2021-04-12 03:51:30|5155.7|5149.7|5156.2|5150.2|5156.4|5150.4|5155.7|5149.7|1
1618199500000|2021-04-12 03:51:40|5155.7|5149.7|5156.2|5150.2|5156.2|5150.2|5155.2|5149.2|1
1618199510000|2021-04-12 03:51:50|5155.9|5149.9|5155.9|5149.9|5155.9|5149.9|5155.7|5149.7|0
1618199520000|2021-04-12 03:52:00|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|0
1618199650000|2021-04-12 03:54:10|5155.4|5149.4|5155.2|5149.2|5155.4|5149.4|5155.2|5149.2|0
1618199660000|2021-04-12 03:54:20|||||||||3
1618199670000|2021-04-12 03:54:30|5154.9|5148.9|5154.4|5148.4|5155.2|5149.2|5154.4|5148.4|5
1618199690000|2021-04-12 03:54:50|5154.9|5148.9|5154.4|5148.4|5154.9|5148.9|5154.4|5148.4|1
1618199710000|2021-04-12 03:55:10|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1618199730000|2021-04-12 03:55:30|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|0
1618199790000|2021-04-12 03:56:30|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|5154.9|5148.9|0
1618199800000|2021-04-12 03:56:40|5154.4|5148.4|5154.1|5148.1|5154.4|5148.4|5153.4|5147.4|3
1618199810000|2021-04-12 03:56:50|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|5154.4|5148.4|0
1618199860000|2021-04-12 03:57:40|5154.1|5148.1|5153.1|5147.1|5154.1|5148.1|5153.1|5147.1|0
1618199870000|2021-04-12 03:57:50|5152.9|5146.9|5152.6|5146.6|5152.9|5146.9|5152.6|5146.6|2
1618199880000|2021-04-12 03:58:00|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|0
1618199940000|2021-04-12 03:59:00|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|2
1618199950000|2021-04-12 03:59:10|5153.6|5147.6|5152.9|5146.9|5153.6|5147.6|5152.9|5146.9|1
1618199960000|2021-04-12 03:59:20|5153.1|5147.1|5152.9|5146.9|5153.1|5147.1|5152.4|5146.4|1
1618199980000|2021-04-12 03:59:40|5153.9|5147.9|5153.6|5147.6|5153.9|5147.9|5153.6|5147.6|0
1618199990000|2021-04-12 03:59:50|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|0
1618200000000|2021-04-12 04:00:00|5154.1|5148.1|5153.6|5147.6|5154.1|5148.1|5153.6|5147.6|1
1618200010000|2021-04-12 04:00:10|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|5153.9|5147.9|0
1618200070000|2021-04-12 04:01:10|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|0
1618200090000|2021-04-12 04:01:30|5153.4|5147.4|5153.4|5147.4|5153.4|5147.4|5153.4|5147.4|0
1618200100000|2021-04-12 04:01:40|5153.6|5147.6|5153.1|5147.1|5153.6|5147.6|5153.1|5147.1|0
1618200110000|2021-04-12 04:01:50|5152.9|5146.9|5152.4|5146.4|5152.9|5146.9|5152.4|5146.4|1
1618200120000|2021-04-12 04:02:00|5153.6|5147.6|5154.4|5148.4|5154.4|5148.4|5153.4|5147.4|24
1618200140000|2021-04-12 04:02:20|5153.9|5147.9|5154.1|5148.1|5154.4|5148.4|5153.6|5147.6|0
1618200170000|2021-04-12 04:02:50|5153.9|5147.9|5154.1|5148.1|5154.1|5148.1|5153.9|5147.9|0
1618200180000|2021-04-12 04:03:00|5153.9|5147.9|5154.1|5148.1|5154.1|5148.1|5153.9|5147.9|0
1618200250000|2021-04-12 04:04:10|5153.6|5147.6|5153.1|5147.1|5153.6|5147.6|5153.1|5147.1|0
1618200260000|2021-04-12 04:04:20|5152.9|5146.9|5153.1|5147.1|5153.1|5147.1|5152.6|5146.6|1
1618200270000|2021-04-12 04:04:30|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|5152.9|5146.9|0
1618200320000|2021-04-12 04:05:20|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|2
1618200360000|2021-04-12 04:06:00|5153.4|5147.4|5153.4|5147.4|5153.6|5147.6|5153.4|5147.4|0
1618200370000|2021-04-12 04:06:10|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|0
1618200400000|2021-04-12 04:06:40|5152.6|5146.6|5153.6|5147.6|5153.6|5147.6|5152.6|5146.6|1
1618200470000|2021-04-12 04:07:50|5153.4|5147.4|5152.9|5146.9|5153.4|5147.4|5152.9|5146.9|0
1618200480000|2021-04-12 04:08:00|5153.1|5147.1|5152.9|5146.9|5153.6|5147.6|5152.9|5146.9|2
1618200490000|2021-04-12 04:08:10|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|0
1618200550000|2021-04-12 04:09:10|5152.6|5146.6|5153.1|5147.1|5153.1|5147.1|5152.6|5146.6|1
1618200700000|2021-04-12 04:11:40|5153.4|5147.4|5153.4|5147.4|5153.6|5147.6|5153.4|5147.4|0
1618200710000|2021-04-12 04:11:50|5153.1|5147.1|5153.9|5147.9|5153.9|5147.9|5153.1|5147.1|2
1618200730000|2021-04-12 04:12:10|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|1
1618200850000|2021-04-12 04:14:10|5152.6|5146.6|5152.4|5146.4|5152.6|5146.6|5152.4|5146.4|0
1618200860000|2021-04-12 04:14:20|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|5153.1|5147.1|1
1618200900000|2021-04-12 04:15:00|5153.4|5147.4|5153.6|5147.6|5153.6|5147.6|5153.4|5147.4|0
1618200960000|2021-04-12 04:16:00|5153.4|5147.4|5153.1|5147.1|5153.4|5147.4|5153.1|5147.1|0
1618201010000|2021-04-12 04:16:50|5153.4|5147.4|5153.1|5147.1|5153.4|5147.4|5152.9|5146.9|0
1618201020000|2021-04-12 04:17:00|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|5152.6|5146.6|0
1618201040000|2021-04-12 04:17:20|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|5152.4|5146.4|0
1618201060000|2021-04-12 04:17:40|5151.9|5145.9|5151.9|5145.9|5152.4|5146.4|5151.6|5145.6|1
1618201070000|2021-04-12 04:17:50|5152.1|5146.1|5152.6|5146.6|5152.6|5146.6|5152.1|5146.1|2
1618201090000|2021-04-12 04:18:10|5152.4|5146.4|5152.1|5146.1|5152.6|5146.6|5152.1|5146.1|0
1618201160000|2021-04-12 04:19:20|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|5151.9|5145.9|0
1618201170000|2021-04-12 04:19:30|5151.6|5145.6|5151.6|5145.6|5151.6|5145.6|5151.6|5145.6|0
1618201180000|2021-04-12 04:19:40|5151.1|5145.1|5151.6|5145.6|5151.6|5145.6|5151.1|5145.1|1
1618201260000|2021-04-12 04:21:00|5151.4|5145.4|5151.6|5145.6|5151.6|5145.6|5151.4|5145.4|0
1618201300000|2021-04-12 04:21:40|5151.3|5145.3|5151.3|5145.3|5151.3|5145.3|5151.3|5145.3|0
1618201310000|2021-04-12 04:21:50|5151.1|5145.1|5151.8|5145.8|5151.8|5145.8|5151.1|5145.1|1
1618201330000|2021-04-12 04:22:10|5151.6|5145.6|5151.8|5145.8|5151.8|5145.8|5151.6|5145.6|0
1618201380000|2021-04-12 04:23:00|5152.1|5146.1|5153.1|5147.1|5153.3|5147.3|5152.1|5146.1|7
1618201390000|2021-04-12 04:23:10|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|0
1618201420000|2021-04-12 04:23:40|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|0
1618201430000|2021-04-12 04:23:50|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|0
1618201450000|2021-04-12 04:24:10|5152.6|5146.6|5151.8|5145.8|5152.6|5146.6|5151.8|5145.8|0
1618201470000|2021-04-12 04:24:30|5152.1|5146.1|5151.8|5145.8|5152.1|5146.1|5151.8|5145.8|0
1618201480000|2021-04-12 04:24:40|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|1
1618201500000|2021-04-12 04:25:00|5152.1|5146.1|5152.1|5146.1|5152.1|5146.1|5152.1|5146.1|0
1618201510000|2021-04-12 04:25:10|5152.3|5146.3|5152.8|5146.8|5152.8|5146.8|5152.3|5146.3|2
1618201540000|2021-04-12 04:25:40|5153.1|5147.1|5152.8|5146.8|5153.1|5147.1|5152.8|5146.8|1
1618201560000|2021-04-12 04:26:00|5152.6|5146.6|5152.1|5146.1|5152.6|5146.6|5151.6|5145.6|0
1618201570000|2021-04-12 04:26:10|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|0
1618201580000|2021-04-12 04:26:20|5152.1|5146.1|5152.1|5146.1|5152.1|5146.1|5152.1|5146.1|0
1618201590000|2021-04-12 04:26:30|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1618201600000|2021-04-12 04:26:40|5152.1|5146.1|5152.3|5146.3|5152.3|5146.3|5152.1|5146.1|1
1618201610000|2021-04-12 04:26:50|5152.1|5146.1|5152.3|5146.3|5152.3|5146.3|5152.1|5146.1|1
1618201630000|2021-04-12 04:27:10|5152.1|5146.1|5151.8|5145.8|5152.3|5146.3|5151.8|5145.8|0
1618201680000|2021-04-12 04:28:00|5151.6|5145.6|5151.6|5145.6|5151.6|5145.6|5151.6|5145.6|0
1618201690000|2021-04-12 04:28:10|5151.8|5145.8|5152.8|5146.8|5152.8|5146.8|5151.8|5145.8|2
1618201700000|2021-04-12 04:28:20|5153.1|5147.1|5152.8|5146.8|5153.1|5147.1|5152.8|5146.8|0
1618201710000|2021-04-12 04:28:30|5153.3|5147.3|5153.8|5147.8|5153.8|5147.8|5153.3|5147.3|0
1618201720000|2021-04-12 04:28:40|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|0
1618201730000|2021-04-12 04:28:50|5153.8|5147.8|5153.8|5147.8|5154.3|5148.3|5153.8|5147.8|0
1618201750000|2021-04-12 04:29:10|5153.6|5147.6|5153.6|5147.6|5153.6|5147.6|5153.1|5147.1|1
1618201760000|2021-04-12 04:29:20|5153.8|5147.8|5154.1|5148.1|5154.1|5148.1|5153.8|5147.8|0
1618201770000|2021-04-12 04:29:30|5153.8|5147.8|5154.1|5148.1|5154.1|5148.1|5153.8|5147.8|0
1618201780000|2021-04-12 04:29:40|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|0
1618201800000|2021-04-12 04:30:00|5154.3|5148.3|5154.3|5148.3|5154.3|5148.3|5154.3|5148.3|0
1618201810000|2021-04-12 04:30:10|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|5153.8|5147.8|0
1618201830000|2021-04-12 04:30:30|5153.6|5147.6|5152.6|5146.6|5153.6|5147.6|5152.6|5146.6|10
1618201930000|2021-04-12 04:32:10|5152.3|5146.3|5151.6|5145.6|5152.3|5146.3|5151.6|5145.6|0
1618202000000|2021-04-12 04:33:20|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|1
1618202020000|2021-04-12 04:33:40|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|5149.8|5143.8|1
1618202030000|2021-04-12 04:33:50|5149.6|5143.6|5150.6|5144.6|5150.6|5144.6|5149.6|5143.6|1
1618202040000|2021-04-12 04:34:00|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5149.8|5143.8|2
1618202050000|2021-04-12 04:34:10|5150.1|5144.1|5150.3|5144.3|5150.3|5144.3|5150.1|5144.1|1
1618202100000|2021-04-12 04:35:00|5150.1|5144.1|5150.1|5144.1|5150.1|5144.1|5150.1|5144.1|0
1618202110000|2021-04-12 04:35:10|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|5150.3|5144.3|0
1618202120000|2021-04-12 04:35:20|5150.1|5144.1|5148.3|5142.3|5150.1|5144.1|5147.8|5141.8|5
1618202130000|2021-04-12 04:35:30|5148.1|5142.1|5147.3|5141.3|5148.1|5142.1|5147.1|5141.1|3
1618202150000|2021-04-12 04:35:50|5147.1|5141.1|5146.8|5140.8|5147.1|5141.1|5146.6|5140.6|4
1618202160000|2021-04-12 04:36:00|||||||||1
1618202170000|2021-04-12 04:36:10|5147.1|5141.1|5147.6|5141.6|5147.6|5141.6|5147.1|5141.1|3
1618202180000|2021-04-12 04:36:20|5147.8|5141.8|5147.8|5141.8|5147.8|5141.8|5147.8|5141.8|0
1618202200000|2021-04-12 04:36:40|||||||||1
1618202220000|2021-04-12 04:37:00|5147.6|5141.6|5147.8|5141.8|5147.8|5141.8|5147.6|5141.6|0
1618202240000|2021-04-12 04:37:20|5147.3|5141.3|5147.6|5141.6|5147.6|5141.6|5147.3|5141.3|0
1618202250000|2021-04-12 04:37:30|5147.3|5141.3|5147.3|5141.3|5147.6|5141.6|5147.3|5141.3|0
1618202260000|2021-04-12 04:37:40|5146.8|5140.8|5147.6|5141.6|5147.6|5141.6|5146.8|5140.8|0
1618202270000|2021-04-12 04:37:50|5147.1|5141.1|5146.3|5140.3|5147.1|5141.1|5146.3|5140.3|1
1618202340000|2021-04-12 04:39:00|5145.8|5139.8|5146.3|5140.3|5146.3|5140.3|5145.8|5139.8|2
1618202370000|2021-04-12 04:39:30|5146.8|5140.8|5146.8|5140.8|5146.8|5140.8|5146.8|5140.8|0
1618202380000|2021-04-12 04:39:40|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|1
1618202400000|2021-04-12 04:40:00|5146.1|5140.1|5146.1|5140.1|5146.1|5140.1|5146.1|5140.1|1
1618202410000|2021-04-12 04:40:10|||||||||1
1618202420000|2021-04-12 04:40:20|5145.8|5139.8|5140.8|5134.8|5145.8|5139.8|5140.6|5134.6|23
1618202430000|2021-04-12 04:40:30|5141.1|5135.1|5140.8|5134.8|5141.3|5135.3|5140.3|5134.3|3
1618202450000|2021-04-12 04:40:50|5141.1|5135.1|5141.1|5135.1|5141.1|5135.1|5140.8|5134.8|0
1618202460000|2021-04-12 04:41:00|5140.8|5134.8|5141.1|5135.1|5141.1|5135.1|5140.8|5134.8|0
1618202470000|2021-04-12 04:41:10|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|3
1618202480000|2021-04-12 04:41:20|5140.1|5134.1|5140.3|5134.3|5140.3|5134.3|5140.1|5134.1|0
1618202490000|2021-04-12 04:41:30|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|5140.1|5134.1|0
1618202500000|2021-04-12 04:41:40|5139.8|5133.8|5140.1|5134.1|5140.1|5134.1|5139.8|5133.8|0
1618202520000|2021-04-12 04:42:00|5141.8|5135.8|5141.3|5135.3|5141.8|5135.8|5141.3|5135.3|4
1618202530000|2021-04-12 04:42:10|5141.6|5135.6|5141.3|5135.3|5141.6|5135.6|5141.3|5135.3|0
1618202560000|2021-04-12 04:42:40|5141.1|5135.1|5140.6|5134.6|5141.1|5135.1|5140.6|5134.6|1
1618202570000|2021-04-12 04:42:50|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|0
1618202580000|2021-04-12 04:43:00|5140.6|5134.6|5140.3|5134.3|5140.6|5134.6|5140.3|5134.3|0
1618202610000|2021-04-12 04:43:30|5140.1|5134.1|5139.6|5133.6|5140.1|5134.1|5139.3|5133.3|1
1618202620000|2021-04-12 04:43:40|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|0
1618202660000|2021-04-12 04:44:20|5140.1|5134.1|5140.3|5134.3|5140.3|5134.3|5140.1|5134.1|0
1618202670000|2021-04-12 04:44:30|5140.6|5134.6|5140.1|5134.1|5140.8|5134.8|5139.6|5133.6|1
1618202690000|2021-04-12 04:44:50|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|0
1618202730000|2021-04-12 04:45:30|5139.8|5133.8|5140.3|5134.3|5140.3|5134.3|5139.8|5133.8|1
1618202740000|2021-04-12 04:45:40|5140.6|5134.6|5140.1|5134.1|5140.6|5134.6|5139.8|5133.8|1
1618202770000|2021-04-12 04:46:10|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|1
1618202790000|2021-04-12 04:46:30|5138.8|5132.8|5137.8|5131.8|5138.8|5132.8|5137.8|5131.8|3
1618202810000|2021-04-12 04:46:50|5137.6|5131.6|5135.8|5129.8|5137.6|5131.6|5135.6|5129.6|6
1618202820000|2021-04-12 04:47:00|5135.6|5129.6|5135.8|5129.8|5135.8|5129.8|5135.6|5129.6|1
1618202830000|2021-04-12 04:47:10|5135.6|5129.6|5135.8|5129.8|5135.8|5129.8|5135.6|5129.6|2
1618202840000|2021-04-12 04:47:20|5130.8|5124.8|5130.1|5124.1|5130.8|5124.8|5130.1|5124.1|15
1618202850000|2021-04-12 04:47:30|5130.3|5124.3|5132.3|5126.3|5132.3|5126.3|5130.3|5124.3|1
1618202870000|2021-04-12 04:47:50|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|0
1618202880000|2021-04-12 04:48:00|5131.8|5125.8|5131.6|5125.6|5132.8|5126.8|5130.8|5124.8|18
1618202890000|2021-04-12 04:48:10|5131.8|5125.8|5131.3|5125.3|5131.8|5125.8|5131.3|5125.3|0
1618202900000|2021-04-12 04:48:20|5131.8|5125.8|5131.6|5125.6|5131.8|5125.8|5131.3|5125.3|0
1618202930000|2021-04-12 04:48:50|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|0
1618202940000|2021-04-12 04:49:00|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.3|5125.3|1
1618202950000|2021-04-12 04:49:10|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|0
1618202960000|2021-04-12 04:49:20|||||||||1
1618203000000|2021-04-12 04:50:00|5131.6|5125.6|5131.3|5125.3|5131.6|5125.6|5131.3|5125.3|0
1618203030000|2021-04-12 04:50:30|5131.6|5125.6|5131.8|5125.8|5131.8|5125.8|5131.6|5125.6|2
1618203040000|2021-04-12 04:50:40|5132.3|5126.3|5131.3|5125.3|5132.3|5126.3|5131.3|5125.3|2
1618203090000|2021-04-12 04:51:30|5131.1|5125.1|5130.3|5124.3|5131.1|5125.1|5130.3|5124.3|2
1618203120000|2021-04-12 04:52:00|5130.8|5124.8|5131.3|5125.3|5131.3|5125.3|5130.8|5124.8|1
1618203140000|2021-04-12 04:52:20|5131.1|5125.1|5130.8|5124.8|5131.1|5125.1|5130.8|5124.8|1
1618203150000|2021-04-12 04:52:30|5129.8|5123.8|5129.8|5123.8|5129.8|5123.8|5129.8|5123.8|2
1618203160000|2021-04-12 04:52:40|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|2
1618203210000|2021-04-12 04:53:30|5129.6|5123.6|5130.3|5124.3|5130.6|5124.6|5129.6|5123.6|1
1618203280000|2021-04-12 04:54:40|5130.1|5124.1|5129.8|5123.8|5130.1|5124.1|5129.8|5123.8|0
1618203320000|2021-04-12 04:55:20|5130.3|5124.3|5128.3|5122.3|5130.8|5124.8|5128.3|5122.3|8
1618203330000|2021-04-12 04:55:30|5128.5|5122.5|5128.8|5122.8|5128.8|5122.8|5128.5|5122.5|0
1618203370000|2021-04-12 04:56:10|5128.5|5122.5|5128.3|5122.3|5128.5|5122.5|5128|5122|1
1618203380000|2021-04-12 04:56:20|5127.1|5121.1|5126.8|5120.8|5127.1|5121.1|5126.8|5120.8|7
1618203400000|2021-04-12 04:56:40|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|6
1618203410000|2021-04-12 04:56:50|5124.8|5118.8|5125.1|5119.1|5125.3|5119.3|5124.8|5118.8|1
1618203420000|2021-04-12 04:57:00|5125.3|5119.3|5125.1|5119.1|5125.3|5119.3|5124.8|5118.8|1
1618203430000|2021-04-12 04:57:10|5125|5119|5125|5119|5125|5119|5125|5119|0
1618203470000|2021-04-12 04:57:50|5125.5|5119.5|5125.5|5119.5|5125.5|5119.5|5125.5|5119.5|0
1618203480000|2021-04-12 04:58:00|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|0
1618203490000|2021-04-12 04:58:10|5125|5119|5123.5|5117.5|5125|5119|5123.5|5117.5|3
1618203520000|2021-04-12 04:58:40|5121.8|5115.8|5119.3|5113.3|5121.8|5115.8|5119.3|5113.3|7
1618203550000|2021-04-12 04:59:10|5118.8|5112.8|5117.5|5111.5|5119.3|5113.3|5117.5|5111.5|4
1618203560000|2021-04-12 04:59:20|5117.8|5111.8|5117.8|5111.8|5118|5112|5117.8|5111.8|1
1618203580000|2021-04-12 04:59:40|5118|5112|5117.5|5111.5|5118|5112|5117.5|5111.5|0
1618203590000|2021-04-12 04:59:50|5117.3|5111.3|5116.5|5110.5|5117.3|5111.3|5116.5|5110.5|2
1618203600000|2021-04-12 05:00:00|5116.3|5110.3|5117.5|5111.5|5118.3|5112.3|5116.3|5110.3|6
1618203610000|2021-04-12 05:00:10|5117.8|5111.8|5118.5|5112.5|5118.5|5112.5|5117.8|5111.8|0
1618203620000|2021-04-12 05:00:20|5118.3|5112.3|5118|5112|5118.3|5112.3|5117.8|5111.8|0
1618203630000|2021-04-12 05:00:30|5118.3|5112.3|5118.3|5112.3|5118.3|5112.3|5118|5112|0
1618203640000|2021-04-12 05:00:40|5117.8|5111.8|5118.8|5112.8|5119.3|5113.3|5117.8|5111.8|1
1618203650000|2021-04-12 05:00:50|5118.5|5112.5|5118.3|5112.3|5118.5|5112.5|5118.3|5112.3|2
1618203660000|2021-04-12 05:01:00|5118.8|5112.8|5118.3|5112.3|5118.8|5112.8|5118.3|5112.3|2
1618203670000|2021-04-12 05:01:10|5118.6|5112.6|5119.8|5113.8|5119.8|5113.8|5118.6|5112.6|4
1618203680000|2021-04-12 05:01:20|5119.5|5113.5|5118.8|5112.8|5120.3|5114.3|5118.8|5112.8|18
1618203690000|2021-04-12 05:01:30|5117.5|5111.5|5118.5|5112.5|5118.8|5112.8|5117.5|5111.5|5
1618203710000|2021-04-12 05:01:50|5119|5113|5119.8|5113.8|5119.8|5113.8|5119|5113|5
1618203720000|2021-04-12 05:02:00|5119.1|5113.1|5118.3|5112.3|5119.1|5113.1|5118.3|5112.3|4
1618203730000|2021-04-12 05:02:10|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|0
1618203740000|2021-04-12 05:02:20|5119|5113|5118.5|5112.5|5119|5113|5118.5|5112.5|1
1618203750000|2021-04-12 05:02:30|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|3
1618203760000|2021-04-12 05:02:40|5118.5|5112.5|5120|5114|5120|5114|5118.5|5112.5|2
1618203770000|2021-04-12 05:02:50|5120.8|5114.8|5121.6|5115.6|5121.6|5115.6|5120.8|5114.8|5
1618203780000|2021-04-12 05:03:00|5121.3|5115.3|5120.6|5114.6|5121.6|5115.6|5120.6|5114.6|1
1618203810000|2021-04-12 05:03:30|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|0
1618203820000|2021-04-12 05:03:40|5120.6|5114.6|5119.5|5113.5|5120.6|5114.6|5119.5|5113.5|1
1618203840000|2021-04-12 05:04:00|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|20
1618203860000|2021-04-12 05:04:20|5119.5|5113.5|5119.3|5113.3|5119.5|5113.5|5119.3|5113.3|0
1618203870000|2021-04-12 05:04:30|5119|5113|5119.5|5113.5|5119.5|5113.5|5119|5113|0
1618203880000|2021-04-12 05:04:40|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|0
1618203930000|2021-04-12 05:05:30|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|0
1618203960000|2021-04-12 05:06:00|5119|5113|5119|5113|5119|5113|5119|5113|1
1618203970000|2021-04-12 05:06:10|5118.3|5112.3|5118.8|5112.8|5118.8|5112.8|5118.3|5112.3|0
1618203990000|2021-04-12 05:06:30|5119|5113|5117.8|5111.8|5119|5113|5117.8|5111.8|2
1618204010000|2021-04-12 05:06:50|5118|5112|5118|5112|5118|5112|5118|5112|0
1618204020000|2021-04-12 05:07:00|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|0
1618204030000|2021-04-12 05:07:10|5118|5112|5118|5112|5118.3|5112.3|5118|5112|8
1618204040000|2021-04-12 05:07:20|5117.8|5111.8|5117.3|5111.3|5117.8|5111.8|5117.3|5111.3|1
1618204050000|2021-04-12 05:07:30|5117|5111|5117|5111|5117|5111|5117|5111|5
1618204060000|2021-04-12 05:07:40|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|5116.8|5110.8|0
1618204080000|2021-04-12 05:08:00|5117|5111|5117|5111|5117|5111|5117|5111|0
1618204090000|2021-04-12 05:08:10|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|0
1618204130000|2021-04-12 05:08:50|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|2
1618204170000|2021-04-12 05:09:30|5118.3|5112.3|5118.3|5112.3|5118.3|5112.3|5118.3|5112.3|0
1618204180000|2021-04-12 05:09:40|5118|5112|5117.8|5111.8|5118|5112|5117.8|5111.8|0
1618204190000|2021-04-12 05:09:50|5118.3|5112.3|5117.8|5111.8|5118.3|5112.3|5117|5111|1
1618204220000|2021-04-12 05:10:20|5116.8|5110.8|5117.5|5111.5|5117.5|5111.5|5116.8|5110.8|0
1618204230000|2021-04-12 05:10:30|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|1
1618204250000|2021-04-12 05:10:50|5118|5112|5118|5112|5118|5112|5118|5112|0
1618204260000|2021-04-12 05:11:00|5117.8|5111.8|5118|5112|5118|5112|5117.5|5111.5|1
1618204320000|2021-04-12 05:12:00|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|1
1618204340000|2021-04-12 05:12:20|5118.8|5112.8|5117|5111|5118.8|5112.8|5116.5|5110.5|1
1618204350000|2021-04-12 05:12:30|5117.8|5111.8|5118.3|5112.3|5118.3|5112.3|5117.8|5111.8|0
1618204360000|2021-04-12 05:12:40|5118.8|5112.8|5120|5114|5120.3|5114.3|5118.8|5112.8|7
1618204370000|2021-04-12 05:12:50|5119.8|5113.8|5118.3|5112.3|5119.8|5113.8|5118.3|5112.3|1
1618204380000|2021-04-12 05:13:00|5118.5|5112.5|5118.5|5112.5|5118.5|5112.5|5118.5|5112.5|0
1618204400000|2021-04-12 05:13:20|5118.3|5112.3|5118.8|5112.8|5118.8|5112.8|5118.3|5112.3|2
1618204410000|2021-04-12 05:13:30|5119|5113|5118.8|5112.8|5119.3|5113.3|5118.8|5112.8|0
1618204420000|2021-04-12 05:13:40|5119|5113|5118.8|5112.8|5119|5113|5118.8|5112.8|0
1618204440000|2021-04-12 05:14:00|5119|5113|5119.3|5113.3|5119.3|5113.3|5119|5113|0
1618204450000|2021-04-12 05:14:10|5119|5113|5119|5113|5119.3|5113.3|5119|5113|0
1618204470000|2021-04-12 05:14:30|5118.8|5112.8|5118.3|5112.3|5118.8|5112.8|5118.3|5112.3|0
1618204480000|2021-04-12 05:14:40|5118.5|5112.5|5118.5|5112.5|5118.5|5112.5|5118.5|5112.5|0
1618204490000|2021-04-12 05:14:50|5119.3|5113.3|5119.5|5113.5|5119.5|5113.5|5119.3|5113.3|1
1618204500000|2021-04-12 05:15:00|5120|5114|5120.3|5114.3|5120.3|5114.3|5120|5114|2
1618204510000|2021-04-12 05:15:10|5120|5114|5120|5114|5120|5114|5120|5114|1
1618204520000|2021-04-12 05:15:20|5119.3|5113.3|5119|5113|5119.3|5113.3|5119|5113|0
1618204530000|2021-04-12 05:15:30|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|0
1618204540000|2021-04-12 05:15:40|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119|5113|1
1618204550000|2021-04-12 05:15:50|5119.3|5113.3|5119.5|5113.5|5119.5|5113.5|5119.3|5113.3|0
1618204570000|2021-04-12 05:16:10|5119|5113|5119|5113|5119|5113|5119|5113|0
1618204600000|2021-04-12 05:16:40|5118.8|5112.8|5119|5113|5119.3|5113.3|5118.8|5112.8|0
1618204610000|2021-04-12 05:16:50|5119.3|5113.3|5119|5113|5119.3|5113.3|5118.8|5112.8|0
1618204620000|2021-04-12 05:17:00|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119|5113|0
1618204630000|2021-04-12 05:17:10|5120.3|5114.3|5119.8|5113.8|5120.3|5114.3|5119.8|5113.8|9
1618204640000|2021-04-12 05:17:20|5120|5114|5121.8|5115.8|5121.8|5115.8|5120|5114|10
1618204650000|2021-04-12 05:17:30|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|0
1618204670000|2021-04-12 05:17:50|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|1
1618204680000|2021-04-12 05:18:00|||||||||1
1618204690000|2021-04-12 05:18:10|5120.5|5114.5|5120.8|5114.8|5120.8|5114.8|5120.5|5114.5|0
1618204730000|2021-04-12 05:18:50|5121|5115|5121|5115|5121|5115|5121|5115|0
1618204740000|2021-04-12 05:19:00|5122.5|5116.5|5122.8|5116.8|5123.3|5117.3|5122|5116|18
1618204750000|2021-04-12 05:19:10|||||||||3
1618204760000|2021-04-12 05:19:20|5123.8|5117.8|5126.8|5120.8|5126.8|5120.8|5123.8|5117.8|10
1618204770000|2021-04-12 05:19:30|5126.3|5120.3|5126|5120|5126.3|5120.3|5126|5120|0
1618204780000|2021-04-12 05:19:40|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|0
1618204790000|2021-04-12 05:19:50|||||||||1
1618204800000|2021-04-12 05:20:00|5126|5120|5126.3|5120.3|5126.3|5120.3|5125.5|5119.5|0
1618204810000|2021-04-12 05:20:10|5127.3|5121.3|5127.3|5121.3|5127.3|5121.3|5127.3|5121.3|5
1618204820000|2021-04-12 05:20:20|5126.3|5120.3|5126|5120|5126.3|5120.3|5126|5120|5
1618204830000|2021-04-12 05:20:30|5125.8|5119.8|5125.3|5119.3|5125.8|5119.8|5124.8|5118.8|7
1618204840000|2021-04-12 05:20:40|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|3
1618204850000|2021-04-12 05:20:50|5127|5121|5130.3|5124.3|5130.3|5124.3|5127|5121|5
1618204860000|2021-04-12 05:21:00|5128.3|5122.3|5129.8|5123.8|5129.8|5123.8|5128.3|5122.3|32
1618204890000|2021-04-12 05:21:30|5130|5124|5129.8|5123.8|5130|5124|5129.8|5123.8|1
1618204910000|2021-04-12 05:21:50|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|5128.3|5122.3|4
1618204920000|2021-04-12 05:22:00|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|7
1618204930000|2021-04-12 05:22:10|||||||||4
1618204950000|2021-04-12 05:22:30|5129|5123|5128.8|5122.8|5129|5123|5128.8|5122.8|2
1618204970000|2021-04-12 05:22:50|||||||||1
1618204990000|2021-04-12 05:23:10|5129|5123|5128.5|5122.5|5129|5123|5128.5|5122.5|1
1618205000000|2021-04-12 05:23:20|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|0
1618205010000|2021-04-12 05:23:30|5128.5|5122.5|5128.8|5122.8|5128.8|5122.8|5128.3|5122.3|1
1618205040000|2021-04-12 05:24:00|5128|5122|5127.5|5121.5|5128|5122|5127.5|5121.5|0
1618205080000|2021-04-12 05:24:40|5127.8|5121.8|5127.5|5121.5|5127.8|5121.8|5127.5|5121.5|0
1618205100000|2021-04-12 05:25:00|5127.8|5121.8|5127.5|5121.5|5127.8|5121.8|5127.5|5121.5|0
1618205130000|2021-04-12 05:25:30|5127.3|5121.3|5126.8|5120.8|5127.3|5121.3|5126.8|5120.8|0
1618205140000|2021-04-12 05:25:40|5126.5|5120.5|5125.5|5119.5|5126.5|5120.5|5125.5|5119.5|3
1618205150000|2021-04-12 05:25:50|5125.8|5119.8|5125.5|5119.5|5125.8|5119.8|5125.5|5119.5|0
1618205160000|2021-04-12 05:26:00|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|5125.5|5119.5|0
1618205180000|2021-04-12 05:26:20|5125|5119|5125.5|5119.5|5125.5|5119.5|5125|5119|0
1618205200000|2021-04-12 05:26:40|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|5125.8|5119.8|0
1618205220000|2021-04-12 05:27:00|5125.5|5119.5|5125.5|5119.5|5125.5|5119.5|5125.5|5119.5|0
1618205250000|2021-04-12 05:27:30|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|0
1618205270000|2021-04-12 05:27:50|5126|5120|5125.8|5119.8|5126|5120|5125.8|5119.8|0
1618205300000|2021-04-12 05:28:20|5123.5|5117.5|5123.8|5117.8|5123.8|5117.8|5123.5|5117.5|2
1618205340000|2021-04-12 05:29:00|5124.3|5118.3|5125.3|5119.3|5125.3|5119.3|5124.3|5118.3|4
1618205350000|2021-04-12 05:29:10|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|0
1618205400000|2021-04-12 05:30:00|5124.5|5118.5|5119.3|5113.3|5124.5|5118.5|5119.3|5113.3|6
1618205410000|2021-04-12 05:30:10|5118.8|5112.8|5119.3|5113.3|5119.3|5113.3|5118.8|5112.8|0
1618205420000|2021-04-12 05:30:20|5119|5113|5117.8|5111.8|5119|5113|5117.8|5111.8|0
1618205430000|2021-04-12 05:30:30|5117.5|5111.5|5116.5|5110.5|5117.5|5111.5|5116.5|5110.5|1
1618205450000|2021-04-12 05:30:50|5116|5110|5116|5110|5116|5110|5116|5110|0
1618205460000|2021-04-12 05:31:00|5115.8|5109.8|5113|5107|5115.8|5109.8|5112.3|5106.3|12
1618205470000|2021-04-12 05:31:10|5112.8|5106.8|5113|5107|5113|5107|5112.8|5106.8|0
1618205480000|2021-04-12 05:31:20|5112.8|5106.8|5113.3|5107.3|5113.3|5107.3|5112.8|5106.8|0
1618205490000|2021-04-12 05:31:30|5112.8|5106.8|5112.8|5106.8|5112.8|5106.8|5112.8|5106.8|0
1618205510000|2021-04-12 05:31:50|5113.5|5107.5|5113|5107|5113.5|5107.5|5113|5107|0
1618205520000|2021-04-12 05:32:00|5112.8|5106.8|5112.5|5106.5|5113|5107|5112|5106|6
1618205530000|2021-04-12 05:32:10|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|1
1618205540000|2021-04-12 05:32:20|||||||||4
1618205550000|2021-04-12 05:32:30|5111.5|5105.5|5111.3|5105.3|5111.5|5105.5|5111.3|5105.3|2
1618205560000|2021-04-12 05:32:40|5110.8|5104.8|5111|5105|5111.5|5105.5|5110.8|5104.8|0
1618205570000|2021-04-12 05:32:50|5110.7|5104.7|5110.8|5104.8|5110.8|5104.8|5110|5104|16
1618205580000|2021-04-12 05:33:00|5111|5105|5111|5105|5111|5105|5111|5105|2
1618205590000|2021-04-12 05:33:10|5111.3|5105.3|5113|5107|5113|5107|5111.3|5105.3|2
1618205600000|2021-04-12 05:33:20|5114.5|5108.5|5115.2|5109.2|5115.7|5109.7|5114.5|5108.5|6
1618205610000|2021-04-12 05:33:30|5115.5|5109.5|5115|5109|5115.5|5109.5|5115|5109|0
1618205620000|2021-04-12 05:33:40|5115.5|5109.5|5115.2|5109.2|5115.5|5109.5|5115|5109|1
1618205630000|2021-04-12 05:33:50|5115|5109|5115|5109|5115|5109|5115|5109|0
1618205640000|2021-04-12 05:34:00|5114.5|5108.5|5114|5108|5114.5|5108.5|5113.3|5107.3|1
1618205650000|2021-04-12 05:34:10|5113.7|5107.7|5114|5108|5114|5108|5113.5|5107.5|0
1618205660000|2021-04-12 05:34:20|5113.7|5107.7|5112.8|5106.8|5113.7|5107.7|5112.7|5106.7|2
1618205670000|2021-04-12 05:34:30|5113|5107|5113.2|5107.2|5114.2|5108.2|5113|5107|0
1618205680000|2021-04-12 05:34:40|5113|5107|5112.2|5106.2|5113|5107|5112.2|5106.2|1
1618205690000|2021-04-12 05:34:50|5112|5106|5111.7|5105.7|5112|5106|5111.7|5105.7|0
1618205700000|2021-04-12 05:35:00|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|8
1618205710000|2021-04-12 05:35:10|5110.5|5104.5|5109.3|5103.3|5110.5|5104.5|5109.3|5103.3|32
1618205720000|2021-04-12 05:35:20|5109.8|5103.8|5109.5|5103.5|5109.8|5103.8|5109.5|5103.5|5
1618205730000|2021-04-12 05:35:30|5108.8|5102.8|5108.3|5102.3|5108.8|5102.8|5108.3|5102.3|12
1618205740000|2021-04-12 05:35:40|||||||||9
1618205750000|2021-04-12 05:35:50|||||||||6
1618205760000|2021-04-12 05:36:00|||||||||3
1618205780000|2021-04-12 05:36:20|||||||||10
1618205790000|2021-04-12 05:36:30|||||||||3
1618205820000|2021-04-12 05:37:00|5108|5102|5108|5102|5108|5102|5107.8|5101.8|6
1618205830000|2021-04-12 05:37:10|5107.8|5101.8|5108|5102|5108|5102|5107.8|5101.8|10
1618205840000|2021-04-12 05:37:20|5107.5|5101.5|5107.8|5101.8|5107.8|5101.8|5107.5|5101.5|1
1618205850000|2021-04-12 05:37:30|5108.3|5102.3|5108.5|5102.5|5108.5|5102.5|5108.3|5102.3|6
1618205860000|2021-04-12 05:37:40|5107.5|5101.5|5108|5102|5108|5102|5107.5|5101.5|4
1618205870000|2021-04-12 05:37:50|5108.5|5102.5|5112|5106|5112|5106|5108.5|5102.5|4
1618205880000|2021-04-12 05:38:00|5111.3|5105.3|5113|5107|5113|5107|5111.3|5105.3|0
1618205890000|2021-04-12 05:38:10|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|0
1618205900000|2021-04-12 05:38:20|5113|5107|5113.2|5107.2|5113.2|5107.2|5112.5|5106.5|0
1618205910000|2021-04-12 05:38:30|5114|5108|5114.2|5108.2|5114.2|5108.2|5114|5108|0
1618205920000|2021-04-12 05:38:40|5114|5108|5113.7|5107.7|5114.2|5108.2|5113.5|5107.5|1
1618205930000|2021-04-12 05:38:50|5113.5|5107.5|5114.5|5108.5|5114.7|5108.7|5113.5|5107.5|3
1618205940000|2021-04-12 05:39:00|5113.5|5107.5|5113.5|5107.5|5113.5|5107.5|5113.5|5107.5|1
1618205950000|2021-04-12 05:39:10|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618205960000|2021-04-12 05:39:20|5113.5|5107.5|5112.7|5106.7|5113.5|5107.5|5112.2|5106.2|0
1618205980000|2021-04-12 05:39:40|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1618205990000|2021-04-12 05:39:50|5113.2|5107.2|5113|5107|5113.2|5107.2|5113|5107|1
1618206000000|2021-04-12 05:40:00|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1618206010000|2021-04-12 05:40:10|5113|5107|5113.2|5107.2|5113.2|5107.2|5113|5107|0
1618206020000|2021-04-12 05:40:20|5113|5107|5113.2|5107.2|5113.2|5107.2|5113|5107|0
1618206030000|2021-04-12 05:40:30|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618206060000|2021-04-12 05:41:00|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|2
1618206070000|2021-04-12 05:41:10|5114|5108|5113|5107|5114|5108|5113|5107|0
1618206080000|2021-04-12 05:41:20|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|0
1618206090000|2021-04-12 05:41:30|5113.7|5107.7|5113.5|5107.5|5113.7|5107.7|5113.5|5107.5|0
1618206100000|2021-04-12 05:41:40|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113|5107|0
1618206110000|2021-04-12 05:41:50|5114.2|5108.2|5114|5108|5114.2|5108.2|5113.7|5107.7|0
1618206130000|2021-04-12 05:42:10|5114.2|5108.2|5115.5|5109.5|5115.5|5109.5|5114.2|5108.2|3
1618206140000|2021-04-12 05:42:20|5115.7|5109.7|5118|5112|5118|5112|5115.7|5109.7|4
1618206150000|2021-04-12 05:42:30|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|1
1618206170000|2021-04-12 05:42:50|5117.5|5111.5|5117|5111|5117.5|5111.5|5117|5111|0
1618206180000|2021-04-12 05:43:00|5116.7|5110.7|5116|5110|5116.7|5110.7|5116|5110|1
1618206190000|2021-04-12 05:43:10|5115.7|5109.7|5115.2|5109.2|5115.7|5109.7|5115|5109|1
1618206200000|2021-04-12 05:43:20|5115.5|5109.5|5116|5110|5116|5110|5115.5|5109.5|0
1618206210000|2021-04-12 05:43:30|5117.5|5111.5|5117|5111|5117.5|5111.5|5117|5111|1
1618206230000|2021-04-12 05:43:50|5116.7|5110.7|5116.2|5110.2|5117|5111|5116.2|5110.2|2
1618206240000|2021-04-12 05:44:00|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|0
1618206250000|2021-04-12 05:44:10|5116.2|5110.2|5116.2|5110.2|5116.7|5110.7|5116.2|5110.2|0
1618206260000|2021-04-12 05:44:20|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|0
1618206270000|2021-04-12 05:44:30|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|0
1618206280000|2021-04-12 05:44:40|5116.2|5110.2|5115.7|5109.7|5116.2|5110.2|5115.7|5109.7|0
1618206290000|2021-04-12 05:44:50|5116|5110|5116.2|5110.2|5116.2|5110.2|5116|5110|0
1618206300000|2021-04-12 05:45:00|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5115.7|5109.7|0
1618206330000|2021-04-12 05:45:30|5116|5110|5116.7|5110.7|5116.7|5110.7|5116|5110|0
1618206340000|2021-04-12 05:45:40|5116.5|5110.5|5118.5|5112.5|5118.5|5112.5|5116.5|5110.5|3
1618206350000|2021-04-12 05:45:50|5118.2|5112.2|5118.7|5112.7|5118.7|5112.7|5118.2|5112.2|0
1618206370000|2021-04-12 05:46:10|5120|5114|5120.5|5114.5|5120.5|5114.5|5120|5114|8
1618206380000|2021-04-12 05:46:20|5120|5114|5120|5114|5120|5114|5120|5114|0
1618206390000|2021-04-12 05:46:30|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|0
1618206400000|2021-04-12 05:46:40|5120.5|5114.5|5120.7|5114.7|5120.7|5114.7|5120.5|5114.5|3
1618206420000|2021-04-12 05:47:00|5121|5115|5122.5|5116.5|5122.5|5116.5|5121|5115|1
1618206430000|2021-04-12 05:47:10|5122.2|5116.2|5122.2|5116.2|5122.2|5116.2|5122.2|5116.2|0
1618206440000|2021-04-12 05:47:20|5122|5116|5122.2|5116.2|5122.2|5116.2|5121.5|5115.5|0
1618206460000|2021-04-12 05:47:40|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|0
1618206470000|2021-04-12 05:47:50|5122.2|5116.2|5122|5116|5122.2|5116.2|5122|5116|0
1618206480000|2021-04-12 05:48:00|5122.2|5116.2|5122.7|5116.7|5122.7|5116.7|5122.2|5116.2|0
1618206500000|2021-04-12 05:48:20|5123.2|5117.2|5123.5|5117.5|5123.5|5117.5|5123.2|5117.2|0
1618206530000|2021-04-12 05:48:50|5123.7|5117.7|5124|5118|5124|5118|5123.7|5117.7|0
1618206540000|2021-04-12 05:49:00|5124.2|5118.2|5124|5118|5124.5|5118.5|5124|5118|1
1618206550000|2021-04-12 05:49:10|5124.2|5118.2|5125.2|5119.2|5125.5|5119.5|5124.2|5118.2|1
1618206560000|2021-04-12 05:49:20|5124.7|5118.7|5126|5120|5126.7|5120.7|5124.2|5118.2|5
1618206580000|2021-04-12 05:49:40|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|1
1618206590000|2021-04-12 05:49:50|5124.7|5118.7|5124.7|5118.7|5124.7|5118.7|5124.7|5118.7|0
1618206610000|2021-04-12 05:50:10|5124|5118|5124.5|5118.5|5124.5|5118.5|5124|5118|0
1618206620000|2021-04-12 05:50:20|5125.2|5119.2|5124.2|5118.2|5125.2|5119.2|5124.2|5118.2|1
1618206660000|2021-04-12 05:51:00|5124.7|5118.7|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|0
1618206670000|2021-04-12 05:51:10|5125|5119|5126|5120|5126|5120|5125|5119|0
1618206680000|2021-04-12 05:51:20|5126.5|5120.5|5127|5121|5127|5121|5126.5|5120.5|0
1618206700000|2021-04-12 05:51:40|5127.2|5121.2|5127|5121|5127.7|5121.7|5127|5121|0
1618206710000|2021-04-12 05:51:50|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|5127.2|5121.2|0
1618206720000|2021-04-12 05:52:00|5127|5121|5129|5123|5129|5123|5127|5121|3
1618206730000|2021-04-12 05:52:10|5128.7|5122.7|5128|5122|5128.7|5122.7|5127.5|5121.5|1
1618206740000|2021-04-12 05:52:20|5128.2|5122.2|5127.7|5121.7|5128.2|5122.2|5127|5121|1
1618206750000|2021-04-12 05:52:30|5127.5|5121.5|5127.7|5121.7|5127.7|5121.7|5127.5|5121.5|0
1618206760000|2021-04-12 05:52:40|5127.5|5121.5|5127.5|5121.5|5128|5122|5127.5|5121.5|0
1618206770000|2021-04-12 05:52:50|5127|5121|5125.5|5119.5|5127|5121|5125.2|5119.2|3
1618206780000|2021-04-12 05:53:00|5125.2|5119.2|5126|5120|5126.2|5120.2|5125.2|5119.2|9
1618206790000|2021-04-12 05:53:10|5125.2|5119.2|5123.7|5117.7|5125.5|5119.5|5123.7|5117.7|0
1618206800000|2021-04-12 05:53:20|5123.5|5117.5|5124|5118|5124|5118|5122.7|5116.7|0
1618206810000|2021-04-12 05:53:30|5123.7|5117.7|5123.5|5117.5|5123.7|5117.7|5123.5|5117.5|0
1618206830000|2021-04-12 05:53:50|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|0
1618206840000|2021-04-12 05:54:00|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|0
1618206850000|2021-04-12 05:54:10|5123.7|5117.7|5124.5|5118.5|5124.5|5118.5|5123.7|5117.7|0
1618206860000|2021-04-12 05:54:20|5124|5118|5123.5|5117.5|5124.5|5118.5|5123.5|5117.5|3
1618206870000|2021-04-12 05:54:30|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|0
1618206880000|2021-04-12 05:54:40|5121.5|5115.5|5121.5|5115.5|5122.2|5116.2|5121.5|5115.5|0
1618206890000|2021-04-12 05:54:50|5121.2|5115.2|5119.7|5113.7|5121.2|5115.2|5119.7|5113.7|0
1618206900000|2021-04-12 05:55:00|5120.5|5114.5|5119|5113|5120.7|5114.7|5119|5113|4
1618206910000|2021-04-12 05:55:10|5118.5|5112.5|5118.2|5112.2|5118.5|5112.5|5118.2|5112.2|0
1618206920000|2021-04-12 05:55:20|5118.5|5112.5|5118.2|5112.2|5118.5|5112.5|5118|5112|2
1618206930000|2021-04-12 05:55:30|5118|5112|5119.2|5113.2|5120|5114|5118|5112|7
1618206940000|2021-04-12 05:55:40|5119|5113|5118.2|5112.2|5119|5113|5118.2|5112.2|0
1618206950000|2021-04-12 05:55:50|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|0
1618206960000|2021-04-12 05:56:00|5118.2|5112.2|5119.7|5113.7|5119.7|5113.7|5118.2|5112.2|0
1618206970000|2021-04-12 05:56:10|5120.2|5114.2|5120|5114|5120.2|5114.2|5119.5|5113.5|1
1618206980000|2021-04-12 05:56:20|5119.7|5113.7|5119|5113|5119.7|5113.7|5118.7|5112.7|0
1618206990000|2021-04-12 05:56:30|5118.7|5112.7|5119|5113|5119|5113|5118.7|5112.7|0
1618207000000|2021-04-12 05:56:40|5119.2|5113.2|5119|5113|5121.5|5115.5|5119|5113|0
1618207010000|2021-04-12 05:56:50|5118.7|5112.7|5118.2|5112.2|5119|5113|5118.2|5112.2|1
1618207030000|2021-04-12 05:57:10|5117.7|5111.7|5118.7|5112.7|5119|5113|5117.7|5111.7|2
1618207040000|2021-04-12 05:57:20|5118.5|5112.5|5119.2|5113.2|5119.2|5113.2|5118.5|5112.5|0
1618207050000|2021-04-12 05:57:30|5119.7|5113.7|5121|5115|5121|5115|5119.7|5113.7|0
1618207070000|2021-04-12 05:57:50|5120.7|5114.7|5121|5115|5121|5115|5120.5|5114.5|0
1618207080000|2021-04-12 05:58:00|5120.7|5114.7|5121|5115|5121|5115|5120.5|5114.5|0
1618207100000|2021-04-12 05:58:20|5121.2|5115.2|5121.2|5115.2|5121.2|5115.2|5121.2|5115.2|0
1618207110000|2021-04-12 05:58:30|5121.7|5115.7|5121|5115|5121.7|5115.7|5121|5115|0
1618207130000|2021-04-12 05:58:50|5120.5|5114.5|5121|5115|5121|5115|5120.5|5114.5|0
1618207140000|2021-04-12 05:59:00|5121.4|5115.4|5121.7|5115.7|5121.7|5115.7|5121.2|5115.2|0
1618207150000|2021-04-12 05:59:10|5122.2|5116.2|5121.7|5115.7|5122.2|5116.2|5121.4|5115.4|0
1618207160000|2021-04-12 05:59:20|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.2|5115.2|0
1618207170000|2021-04-12 05:59:30|5121.7|5115.7|5122.4|5116.4|5122.4|5116.4|5121.7|5115.7|0
1618207180000|2021-04-12 05:59:40|5121.9|5115.9|5121.4|5115.4|5121.9|5115.9|5121.2|5115.2|0
1618207190000|2021-04-12 05:59:50|5120.9|5114.9|5120.4|5114.4|5121.4|5115.4|5120.4|5114.4|0
1618207200000|2021-04-12 06:00:00|5120.2|5114.2|5119.7|5113.7|5120.4|5114.4|5119.7|5113.7|0
1618207230000|2021-04-12 06:00:30|5119.4|5113.4|5117.4|5111.4|5119.4|5113.4|5117.4|5111.4|2
1618207240000|2021-04-12 06:00:40|5116.7|5110.7|5117.4|5111.4|5117.4|5111.4|5116.7|5110.7|0
1618207250000|2021-04-12 06:00:50|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|5117.4|5111.4|1
1618207260000|2021-04-12 06:01:00|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|0
1618207270000|2021-04-12 06:01:10|5117.7|5111.7|5117.9|5111.9|5117.9|5111.9|5117.7|5111.7|1
1618207280000|2021-04-12 06:01:20|5117.7|5111.7|5116.7|5110.7|5117.7|5111.7|5116.7|5110.7|1
1618207290000|2021-04-12 06:01:30|5116.2|5110.2|5115.7|5109.7|5116.2|5110.2|5115.7|5109.7|0
1618207300000|2021-04-12 06:01:40|5116.2|5110.2|5116.2|5110.2|5117.2|5111.2|5116.2|5110.2|6
1618207320000|2021-04-12 06:02:00|5115.9|5109.9|5115.4|5109.4|5115.9|5109.9|5115.4|5109.4|1
1618207330000|2021-04-12 06:02:10|5114.7|5108.7|5114.4|5108.4|5114.7|5108.7|5114.2|5108.2|0
1618207340000|2021-04-12 06:02:20|5114.7|5108.7|5115.4|5109.4|5115.4|5109.4|5114.7|5108.7|1
1618207350000|2021-04-12 06:02:30|5115.9|5109.9|5116.4|5110.4|5116.4|5110.4|5115.9|5109.9|0
1618207360000|2021-04-12 06:02:40|||||||||3
1618207370000|2021-04-12 06:02:50|5116.7|5110.7|5116.4|5110.4|5116.7|5110.7|5116.4|5110.4|0
1618207380000|2021-04-12 06:03:00|5115.9|5109.9|5117.4|5111.4|5117.4|5111.4|5115.9|5109.9|1
1618207400000|2021-04-12 06:03:20|5117.2|5111.2|5116.4|5110.4|5117.2|5111.2|5116.4|5110.4|0
1618207420000|2021-04-12 06:03:40|5115.9|5109.9|5115.4|5109.4|5115.9|5109.9|5115.4|5109.4|0
1618207430000|2021-04-12 06:03:50|5115.7|5109.7|5115.4|5109.4|5115.7|5109.7|5115.4|5109.4|0
1618207440000|2021-04-12 06:04:00|5115.2|5109.2|5114.4|5108.4|5115.2|5109.2|5114.4|5108.4|1
1618207450000|2021-04-12 06:04:10|5114.2|5108.2|5115.4|5109.4|5115.4|5109.4|5114.2|5108.2|3
1618207470000|2021-04-12 06:04:30|5116.2|5110.2|5117.4|5111.4|5117.4|5111.4|5116.2|5110.2|0
1618207490000|2021-04-12 06:04:50|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|0
1618207500000|2021-04-12 06:05:00|5116.2|5110.2|5116.4|5110.4|5116.4|5110.4|5116.2|5110.2|0
1618207520000|2021-04-12 06:05:20|5117.2|5111.2|5117.4|5111.4|5117.4|5111.4|5117.2|5111.2|0
1618207530000|2021-04-12 06:05:30|5117.7|5111.7|5120.4|5114.4|5120.4|5114.4|5117.7|5111.7|1
1618207540000|2021-04-12 06:05:40|5120.2|5114.2|5119.9|5113.9|5120.2|5114.2|5119.7|5113.7|0
1618207550000|2021-04-12 06:05:50|5120.2|5114.2|5120.2|5114.2|5120.4|5114.4|5120.2|5114.2|2
1618207560000|2021-04-12 06:06:00|5119.7|5113.7|5119.2|5113.2|5119.7|5113.7|5119.2|5113.2|0
1618207570000|2021-04-12 06:06:10|5118.7|5112.7|5119.2|5113.2|5119.2|5113.2|5118.2|5112.2|1
1618207580000|2021-04-12 06:06:20|5118.9|5112.9|5119.2|5113.2|5119.2|5113.2|5118.9|5112.9|0
1618207590000|2021-04-12 06:06:30|5118.9|5112.9|5122.2|5116.2|5122.2|5116.2|5118.9|5112.9|4
1618207600000|2021-04-12 06:06:40|5121.7|5115.7|5120.4|5114.4|5121.9|5115.9|5120.4|5114.4|0
1618207610000|2021-04-12 06:06:50|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|5120.4|5114.4|1
1618207620000|2021-04-12 06:07:00|5121.9|5115.9|5121.2|5115.2|5121.9|5115.9|5120.4|5114.4|0
1618207630000|2021-04-12 06:07:10|5120.9|5114.9|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|0
1618207640000|2021-04-12 06:07:20|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|0
1618207650000|2021-04-12 06:07:30|5120.9|5114.9|5121.2|5115.2|5121.2|5115.2|5120.9|5114.9|0
1618207660000|2021-04-12 06:07:40|5121.7|5115.7|5122.4|5116.4|5122.4|5116.4|5121.4|5115.4|2
1618207670000|2021-04-12 06:07:50|5121.9|5115.9|5120.9|5114.9|5121.9|5115.9|5120.9|5114.9|1
1618207680000|2021-04-12 06:08:00|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|0
1618207690000|2021-04-12 06:08:10|5121.2|5115.2|5121.9|5115.9|5121.9|5115.9|5121.2|5115.2|3
1618207700000|2021-04-12 06:08:20|5122.4|5116.4|5122.7|5116.7|5122.7|5116.7|5122.4|5116.4|1
1618207710000|2021-04-12 06:08:30|5122.9|5116.9|5122.9|5116.9|5123.2|5117.2|5122.7|5116.7|0
1618207720000|2021-04-12 06:08:40|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|5122.9|5116.9|0
1618207740000|2021-04-12 06:09:00|5122.7|5116.7|5122.9|5116.9|5123.2|5117.2|5122.7|5116.7|3
1618207750000|2021-04-12 06:09:10|5123.2|5117.2|5122.9|5116.9|5123.2|5117.2|5122.9|5116.9|0
1618207760000|2021-04-12 06:09:20|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|0
1618207770000|2021-04-12 06:09:30|5122.2|5116.2|5121.9|5115.9|5122.4|5116.4|5121.9|5115.9|0
1618207780000|2021-04-12 06:09:40|5122.2|5116.2|5122.4|5116.4|5122.4|5116.4|5122.2|5116.2|0
1618207800000|2021-04-12 06:10:00|5122.7|5116.7|5122.2|5116.2|5122.7|5116.7|5121.9|5115.9|1
1618207810000|2021-04-12 06:10:10|5122.4|5116.4|5121.4|5115.4|5122.4|5116.4|5121.4|5115.4|0
1618207820000|2021-04-12 06:10:20|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|0
1618207830000|2021-04-12 06:10:30|5120.2|5114.2|5121.4|5115.4|5121.4|5115.4|5120.2|5114.2|2
1618207840000|2021-04-12 06:10:40|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|0
1618207860000|2021-04-12 06:11:00|5123.2|5117.2|5122.9|5116.9|5123.2|5117.2|5122.9|5116.9|0
1618207870000|2021-04-12 06:11:10|5123.2|5117.2|5123.4|5117.4|5124.2|5118.2|5123.2|5117.2|2
1618207890000|2021-04-12 06:11:30|5123.7|5117.7|5123.4|5117.4|5123.7|5117.7|5123.4|5117.4|0
1618207900000|2021-04-12 06:11:40|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|0
1618207910000|2021-04-12 06:11:50|5125.4|5119.4|5124.4|5118.4|5125.4|5119.4|5124.4|5118.4|2
1618207940000|2021-04-12 06:12:20|||||||||1
1618207950000|2021-04-12 06:12:30|5125.2|5119.2|5125.4|5119.4|5125.4|5119.4|5125.2|5119.2|4
1618207970000|2021-04-12 06:12:50|5124.9|5118.9|5125.4|5119.4|5125.9|5119.9|5124.9|5118.9|1
1618207990000|2021-04-12 06:13:10|5124.7|5118.7|5124.7|5118.7|5124.7|5118.7|5124.4|5118.4|1
1618208000000|2021-04-12 06:13:20|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|0
1618208010000|2021-04-12 06:13:30|5124.7|5118.7|5124.4|5118.4|5124.7|5118.7|5124.4|5118.4|0
1618208020000|2021-04-12 06:13:40|5124.9|5118.9|5125.4|5119.4|5125.4|5119.4|5124.9|5118.9|0
1618208030000|2021-04-12 06:13:50|5125.2|5119.2|5124.2|5118.2|5125.2|5119.2|5124.2|5118.2|1
1618208040000|2021-04-12 06:14:00|5123.7|5117.7|5123.7|5117.7|5123.7|5117.7|5123.7|5117.7|3
1618208050000|2021-04-12 06:14:10|5123.4|5117.4|5123.9|5117.9|5123.9|5117.9|5122.9|5116.9|1
1618208070000|2021-04-12 06:14:30|5123.7|5117.7|5123.4|5117.4|5123.7|5117.7|5123.4|5117.4|0
1618208080000|2021-04-12 06:14:40|5123.2|5117.2|5123.9|5117.9|5123.9|5117.9|5123.2|5117.2|0
1618208090000|2021-04-12 06:14:50|5123.7|5117.7|5123.2|5117.2|5124.2|5118.2|5123.2|5117.2|0
1618208100000|2021-04-12 06:15:00|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5121.9|5115.9|0
1618208120000|2021-04-12 06:15:20|5122.7|5116.7|5121.9|5115.9|5122.7|5116.7|5121.9|5115.9|0
1618208130000|2021-04-12 06:15:30|5121.7|5115.7|5121.9|5115.9|5121.9|5115.9|5121.7|5115.7|0
1618208140000|2021-04-12 06:15:40|5121.7|5115.7|5121.9|5115.9|5121.9|5115.9|5121.7|5115.7|0
1618208150000|2021-04-12 06:15:50|5121.7|5115.7|5121.9|5115.9|5121.9|5115.9|5121.7|5115.7|0
1618208160000|2021-04-12 06:16:00|5123.2|5117.2|5125.4|5119.4|5125.4|5119.4|5122.9|5116.9|4
1618208220000|2021-04-12 06:17:00|5125.2|5119.2|5125.4|5119.4|5125.4|5119.4|5125.2|5119.2|0
1618208240000|2021-04-12 06:17:20|5125.2|5119.2|5126.2|5120.2|5126.2|5120.2|5125.2|5119.2|0
1618208260000|2021-04-12 06:17:40|5126.9|5120.9|5128.2|5122.2|5128.2|5122.2|5126.9|5120.9|3
1618208270000|2021-04-12 06:17:50|5127.7|5121.7|5127.7|5121.7|5128.2|5122.2|5127.7|5121.7|1
1618208280000|2021-04-12 06:18:00|5127.9|5121.9|5129.2|5123.2|5129.2|5123.2|5127.9|5121.9|0
1618208290000|2021-04-12 06:18:10|5128.9|5122.9|5128.7|5122.7|5128.9|5122.9|5128.7|5122.7|0
1618208300000|2021-04-12 06:18:20|5128.4|5122.4|5128.2|5122.2|5128.4|5122.4|5127.9|5121.9|2
1618208320000|2021-04-12 06:18:40|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|0
1618208330000|2021-04-12 06:18:50|5128.2|5122.2|5127.7|5121.7|5128.2|5122.2|5127.2|5121.2|2
1618208350000|2021-04-12 06:19:10|5127.4|5121.4|5127.2|5121.2|5127.4|5121.4|5127.2|5121.2|0
1618208360000|2021-04-12 06:19:20|5126.9|5120.9|5127.2|5121.2|5127.2|5121.2|5126.9|5120.9|0
1618208370000|2021-04-12 06:19:30|5127.4|5121.4|5128.2|5122.2|5128.2|5122.2|5127.4|5121.4|0
1618208380000|2021-04-12 06:19:40|5127.9|5121.9|5128.2|5122.2|5128.2|5122.2|5127.4|5121.4|1
1618208390000|2021-04-12 06:19:50|5127.9|5121.9|5127.7|5121.7|5127.9|5121.9|5127.7|5121.7|0
1618208400000|2021-04-12 06:20:00|5127.9|5121.9|5127.4|5121.4|5128.4|5122.4|5127.4|5121.4|3
1618208410000|2021-04-12 06:20:10|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|0
1618208420000|2021-04-12 06:20:20|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|0
1618208430000|2021-04-12 06:20:30|5127.4|5121.4|5127.6|5121.6|5128.2|5122.2|5127.2|5121.2|3
1618208440000|2021-04-12 06:20:40|5127.4|5121.4|5128.1|5122.1|5128.1|5122.1|5127.1|5121.1|0
1618208460000|2021-04-12 06:21:00|5128.4|5122.4|5128.9|5122.9|5128.9|5122.9|5128.4|5122.4|1
1618208470000|2021-04-12 06:21:10|5128.4|5122.4|5129.9|5123.9|5129.9|5123.9|5128.1|5122.1|0
1618208480000|2021-04-12 06:21:20|5129.6|5123.6|5129.1|5123.1|5129.6|5123.6|5129.1|5123.1|0
1618208490000|2021-04-12 06:21:30|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|0
1618208510000|2021-04-12 06:21:50|5130.1|5124.1|5131.4|5125.4|5131.4|5125.4|5130.1|5124.1|1
1618208520000|2021-04-12 06:22:00|5131.2|5125.2|5130.4|5124.4|5131.2|5125.2|5130.4|5124.4|0
1618208530000|2021-04-12 06:22:10|5130.9|5124.9|5130.6|5124.6|5131.1|5125.1|5130.4|5124.4|0
1618208540000|2021-04-12 06:22:20|5130.4|5124.4|5132.6|5126.6|5133.6|5127.6|5130.4|5124.4|1
1618208550000|2021-04-12 06:22:30|5131.9|5125.9|5131.9|5125.9|5131.9|5125.9|5131.9|5125.9|0
1618208560000|2021-04-12 06:22:40|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|0
1618208570000|2021-04-12 06:22:50|5131.6|5125.6|5130.9|5124.9|5131.6|5125.6|5130.9|5124.9|1
1618208580000|2021-04-12 06:23:00|5129.9|5123.9|5129.9|5123.9|5130.1|5124.1|5129.9|5123.9|0
1618208590000|2021-04-12 06:23:10|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|1
1618208600000|2021-04-12 06:23:20|5130.6|5124.6|5129.6|5123.6|5130.9|5124.9|5129.6|5123.6|2
1618208610000|2021-04-12 06:23:30|5129.4|5123.4|5130.1|5124.1|5130.1|5124.1|5129.4|5123.4|0
1618208620000|2021-04-12 06:23:40|5130.4|5124.4|5132.1|5126.1|5132.1|5126.1|5130.4|5124.4|1
1618208630000|2021-04-12 06:23:50|5131.6|5125.6|5131.9|5125.9|5131.9|5125.9|5131.4|5125.4|0
1618208640000|2021-04-12 06:24:00|5132.9|5126.9|5133.9|5127.9|5134.1|5128.1|5132.1|5126.1|3
1618208650000|2021-04-12 06:24:10|5132.9|5126.9|5130.1|5124.1|5132.9|5126.9|5130.1|5124.1|15
1618208670000|2021-04-12 06:24:30|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|0
1618208680000|2021-04-12 06:24:40|5129.1|5123.1|5129.4|5123.4|5129.4|5123.4|5129.1|5123.1|2
1618208690000|2021-04-12 06:24:50|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|2
1618208700000|2021-04-12 06:25:00|5128.9|5122.9|5128.1|5122.1|5128.9|5122.9|5128.1|5122.1|0
1618208710000|2021-04-12 06:25:10|5128.4|5122.4|5129.4|5123.4|5129.4|5123.4|5128.4|5122.4|0
1618208720000|2021-04-12 06:25:20|5129.6|5123.6|5129.4|5123.4|5129.6|5123.6|5129.4|5123.4|0
1618208730000|2021-04-12 06:25:30|5129.6|5123.6|5129.9|5123.9|5130.1|5124.1|5129.4|5123.4|1
1618208740000|2021-04-12 06:25:40|5129.4|5123.4|5130.1|5124.1|5130.1|5124.1|5129.4|5123.4|2
1618208750000|2021-04-12 06:25:50|5129.9|5123.9|5130.1|5124.1|5130.1|5124.1|5129.9|5123.9|0
1618208760000|2021-04-12 06:26:00|5129.6|5123.6|5128.1|5122.1|5129.6|5123.6|5128.1|5122.1|0
1618208770000|2021-04-12 06:26:10|5127.9|5121.9|5127.4|5121.4|5127.9|5121.9|5127.4|5121.4|0
1618208780000|2021-04-12 06:26:20|5127.6|5121.6|5127.9|5121.9|5128.1|5122.1|5127.6|5121.6|1
1618208790000|2021-04-12 06:26:30|5127.6|5121.6|5128.9|5122.9|5128.9|5122.9|5127.6|5121.6|0
1618208800000|2021-04-12 06:26:40|5128.4|5122.4|5127.9|5121.9|5128.4|5122.4|5127.6|5121.6|0
1618208810000|2021-04-12 06:26:50|5127.6|5121.6|5127.1|5121.1|5127.9|5121.9|5127.1|5121.1|0
1618208820000|2021-04-12 06:27:00|5126.9|5120.9|5127.1|5121.1|5127.1|5121.1|5126.9|5120.9|0
1618208830000|2021-04-12 06:27:10|5127.4|5121.4|5127.6|5121.6|5127.6|5121.6|5127.4|5121.4|0
1618208840000|2021-04-12 06:27:20|5127.1|5121.1|5127.6|5121.6|5127.9|5121.9|5127.1|5121.1|0
1618208850000|2021-04-12 06:27:30|5127.4|5121.4|5127.4|5121.4|5127.6|5121.6|5127.1|5121.1|0
1618208860000|2021-04-12 06:27:40|5127.6|5121.6|5127.4|5121.4|5127.6|5121.6|5127.4|5121.4|0
1618208870000|2021-04-12 06:27:50|5127.6|5121.6|5126.9|5120.9|5127.6|5121.6|5126.9|5120.9|1
1618208880000|2021-04-12 06:28:00|5127.4|5121.4|5128.4|5122.4|5128.9|5122.9|5127.4|5121.4|0
1618208890000|2021-04-12 06:28:10|5128.1|5122.1|5128.1|5122.1|5128.1|5122.1|5128.1|5122.1|0
1618208900000|2021-04-12 06:28:20|5129.4|5123.4|5128.6|5122.6|5129.4|5123.4|5128.6|5122.6|1
1618208910000|2021-04-12 06:28:30|5128.1|5122.1|5128.4|5122.4|5128.4|5122.4|5128.1|5122.1|0
1618208920000|2021-04-12 06:28:40|5128.1|5122.1|5128.9|5122.9|5128.9|5122.9|5128.1|5122.1|0
1618208930000|2021-04-12 06:28:50|5128.1|5122.1|5128.9|5122.9|5128.9|5122.9|5128.1|5122.1|0
1618208940000|2021-04-12 06:29:00|5129.1|5123.1|5129.1|5123.1|5129.6|5123.6|5129.1|5123.1|0
1618208950000|2021-04-12 06:29:10|5128.6|5122.6|5128.9|5122.9|5128.9|5122.9|5127.9|5121.9|1
1618208960000|2021-04-12 06:29:20|5128.6|5122.6|5128.9|5122.9|5128.9|5122.9|5128.6|5122.6|0
1618208970000|2021-04-12 06:29:30|5129.4|5123.4|5128.9|5122.9|5129.4|5123.4|5128.4|5122.4|1
1618208980000|2021-04-12 06:29:40|5128.6|5122.6|5128.4|5122.4|5128.6|5122.6|5128.4|5122.4|0
1618208990000|2021-04-12 06:29:50|5128.1|5122.1|5128.4|5122.4|5128.4|5122.4|5127.9|5121.9|0
1618209000000|2021-04-12 06:30:00|5128.6|5122.6|5127.1|5121.1|5128.6|5122.6|5127.1|5121.1|0
1618209010000|2021-04-12 06:30:10|5127.4|5121.4|5127.9|5121.9|5127.9|5121.9|5127.4|5121.4|0
1618209020000|2021-04-12 06:30:20|5127.4|5121.4|5127.9|5121.9|5127.9|5121.9|5126.9|5120.9|2
1618209040000|2021-04-12 06:30:40|5128.1|5122.1|5128.9|5122.9|5128.9|5122.9|5128.1|5122.1|0
1618209050000|2021-04-12 06:30:50|5127.4|5121.4|5127.4|5121.4|5127.4|5121.4|5127.4|5121.4|0
1618209060000|2021-04-12 06:31:00|5126.9|5120.9|5126.1|5120.1|5126.9|5120.9|5126.1|5120.1|1
1618209070000|2021-04-12 06:31:10|5126.4|5120.4|5125.4|5119.4|5126.4|5120.4|5125.1|5119.1|10
1618209080000|2021-04-12 06:31:20|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|0
1618209100000|2021-04-12 06:31:40|5125.4|5119.4|5125.6|5119.6|5125.9|5119.9|5125.4|5119.4|8
1618209110000|2021-04-12 06:31:50|5126.1|5120.1|5126.1|5120.1|5126.1|5120.1|5126.1|5120.1|1
1618209130000|2021-04-12 06:32:10|5125.6|5119.6|5125.4|5119.4|5125.6|5119.6|5125.4|5119.4|12
1618209150000|2021-04-12 06:32:30|5126.1|5120.1|5126.1|5120.1|5126.1|5120.1|5126.1|5120.1|2
1618209160000|2021-04-12 06:32:40|5125.9|5119.9|5127.1|5121.1|5127.1|5121.1|5125.9|5119.9|3
1618209170000|2021-04-12 06:32:50|5127.4|5121.4|5127.4|5121.4|5127.6|5121.6|5127.4|5121.4|0
1618209180000|2021-04-12 06:33:00|5127.6|5121.6|5126.6|5120.6|5127.6|5121.6|5126.6|5120.6|0
1618209190000|2021-04-12 06:33:10|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|0
1618209200000|2021-04-12 06:33:20|5127.4|5121.4|5128.4|5122.4|5128.4|5122.4|5127.4|5121.4|1
1618209210000|2021-04-12 06:33:30|5128.6|5122.6|5129.1|5123.1|5129.1|5123.1|5128.6|5122.6|0
1618209220000|2021-04-12 06:33:40|5128.9|5122.9|5129.4|5123.4|5129.4|5123.4|5128.9|5122.9|0
1618209230000|2021-04-12 06:33:50|5129.6|5123.6|5128.9|5122.9|5130.4|5124.4|5128.9|5122.9|9
1618209240000|2021-04-12 06:34:00|5130.1|5124.1|5129.9|5123.9|5130.1|5124.1|5129.9|5123.9|1
1618209250000|2021-04-12 06:34:10|5130.1|5124.1|5129.9|5123.9|5130.1|5124.1|5129.9|5123.9|0
1618209260000|2021-04-12 06:34:20|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|0
1618209270000|2021-04-12 06:34:30|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|0
1618209290000|2021-04-12 06:34:50|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|0
1618209300000|2021-04-12 06:35:00|5130.4|5124.4|5130.6|5124.6|5130.6|5124.6|5130.1|5124.1|2
1618209310000|2021-04-12 06:35:10|5131.1|5125.1|5132.1|5126.1|5132.1|5126.1|5131.1|5125.1|2
1618209320000|2021-04-12 06:35:20|5132.4|5126.4|5132.4|5126.4|5132.6|5126.6|5132.4|5126.4|4
1618209330000|2021-04-12 06:35:30|5132.6|5126.6|5132.9|5126.9|5132.9|5126.9|5132.1|5126.1|0
1618209340000|2021-04-12 06:35:40|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|0
1618209350000|2021-04-12 06:35:50|5132.6|5126.6|5133.9|5127.9|5133.9|5127.9|5132.6|5126.6|1
1618209360000|2021-04-12 06:36:00|5133.6|5127.6|5133.9|5127.9|5133.9|5127.9|5133.6|5127.6|0
1618209370000|2021-04-12 06:36:10|5134.1|5128.1|5133.9|5127.9|5134.4|5128.4|5133.6|5127.6|1
1618209380000|2021-04-12 06:36:20|5133.6|5127.6|5133.9|5127.9|5133.9|5127.9|5133.6|5127.6|0
1618209390000|2021-04-12 06:36:30|5133.6|5127.6|5133.9|5127.9|5133.9|5127.9|5133.6|5127.6|0
1618209400000|2021-04-12 06:36:40|5133.1|5127.1|5133.1|5127.1|5133.1|5127.1|5133.1|5127.1|0
1618209420000|2021-04-12 06:37:00|5133.4|5127.4|5134.4|5128.4|5134.4|5128.4|5133.1|5127.1|1
1618209430000|2021-04-12 06:37:10|5134.6|5128.6|5133.9|5127.9|5134.9|5128.9|5133.9|5127.9|0
1618209440000|2021-04-12 06:37:20|5133.1|5127.1|5133.1|5127.1|5133.4|5127.4|5133.1|5127.1|1
1618209450000|2021-04-12 06:37:30|5132.9|5126.9|5132.6|5126.6|5132.9|5126.9|5132.1|5126.1|10
1618209460000|2021-04-12 06:37:40|5132.4|5126.4|5132.6|5126.6|5132.9|5126.9|5132.4|5126.4|1
1618209470000|2021-04-12 06:37:50|5133.6|5127.6|5133.6|5127.6|5133.9|5127.9|5133.6|5127.6|2
1618209480000|2021-04-12 06:38:00|5134.1|5128.1|5134.4|5128.4|5134.4|5128.4|5134.1|5128.1|0
1618209500000|2021-04-12 06:38:20|5133.6|5127.6|5134.1|5128.1|5134.1|5128.1|5133.6|5127.6|1
1618209510000|2021-04-12 06:38:30|5134.4|5128.4|5135.4|5129.4|5136.1|5130.1|5134.4|5128.4|3
1618209520000|2021-04-12 06:38:40|5134.9|5128.9|5135.4|5129.4|5135.4|5129.4|5134.9|5128.9|0
1618209530000|2021-04-12 06:38:50|5135.6|5129.6|5135.4|5129.4|5135.6|5129.6|5135.4|5129.4|0
1618209540000|2021-04-12 06:39:00|5135.6|5129.6|5137.6|5131.6|5137.6|5131.6|5135.6|5129.6|5
1618209550000|2021-04-12 06:39:10|5137.4|5131.4|5136.6|5130.6|5137.4|5131.4|5136.6|5130.6|1
1618209600000|2021-04-12 06:40:00|5136.9|5130.9|5138.4|5132.4|5138.6|5132.6|5136.9|5130.9|5
1618209610000|2021-04-12 06:40:10|5137.9|5131.9|5138.6|5132.6|5138.6|5132.6|5137.9|5131.9|1
1618209620000|2021-04-12 06:40:20|5138.4|5132.4|5138.1|5132.1|5138.4|5132.4|5138.1|5132.1|0
1618209630000|2021-04-12 06:40:30|5137.9|5131.9|5136.4|5130.4|5137.9|5131.9|5136.4|5130.4|3
1618209640000|2021-04-12 06:40:40|5135.6|5129.6|5136.6|5130.6|5136.6|5130.6|5135.6|5129.6|2
1618209660000|2021-04-12 06:41:00|5136.9|5130.9|5136.9|5130.9|5136.9|5130.9|5136.9|5130.9|0
1618209670000|2021-04-12 06:41:10|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|1
1618209690000|2021-04-12 06:41:30|5137.1|5131.1|5137.6|5131.6|5137.6|5131.6|5137.1|5131.1|1
1618209700000|2021-04-12 06:41:40|5137.1|5131.1|5136.6|5130.6|5137.4|5131.4|5136.6|5130.6|0
1618209710000|2021-04-12 06:41:50|5136.1|5130.1|5136.6|5130.6|5136.6|5130.6|5136.1|5130.1|0
1618209720000|2021-04-12 06:42:00|5136.4|5130.4|5135.6|5129.6|5136.4|5130.4|5135.6|5129.6|5
1618209730000|2021-04-12 06:42:10|5135.4|5129.4|5135.9|5129.9|5136.1|5130.1|5135.4|5129.4|1
1618209740000|2021-04-12 06:42:20|5135.6|5129.6|5135.4|5129.4|5135.6|5129.6|5135.4|5129.4|0
1618209750000|2021-04-12 06:42:30|5135.6|5129.6|5136.4|5130.4|5136.4|5130.4|5135.6|5129.6|0
1618209760000|2021-04-12 06:42:40|5136.1|5130.1|5136.1|5130.1|5136.4|5130.4|5136.1|5130.1|0
1618209770000|2021-04-12 06:42:50|5135.6|5129.6|5135.4|5129.4|5135.9|5129.9|5135.4|5129.4|0
1618209780000|2021-04-12 06:43:00|5135.6|5129.6|5135.4|5129.4|5135.6|5129.6|5135.4|5129.4|0
1618209790000|2021-04-12 06:43:10|5134.9|5128.9|5135.4|5129.4|5135.4|5129.4|5134.9|5128.9|0
1618209830000|2021-04-12 06:43:50|5135.1|5129.1|5135.4|5129.4|5135.4|5129.4|5135.1|5129.1|0
1618209850000|2021-04-12 06:44:10|5135.8|5129.8|5136.4|5130.4|5136.4|5130.4|5135.8|5129.8|0
1618209860000|2021-04-12 06:44:20|5135.4|5129.4|5134.6|5128.6|5135.4|5129.4|5134.6|5128.6|3
1618209870000|2021-04-12 06:44:30|5134.4|5128.4|5133.4|5127.4|5134.4|5128.4|5133.4|5127.4|0
1618209890000|2021-04-12 06:44:50|5132.9|5126.9|5132.6|5126.6|5133.1|5127.1|5132.6|5126.6|1
1618209900000|2021-04-12 06:45:00|5132.8|5126.8|5133.8|5127.8|5133.8|5127.8|5132.6|5126.6|2
1618209910000|2021-04-12 06:45:10|5134.1|5128.1|5133.1|5127.1|5134.1|5128.1|5133.1|5127.1|0
1618209920000|2021-04-12 06:45:20|5132.8|5126.8|5132.6|5126.6|5132.8|5126.8|5132.6|5126.6|0
1618209930000|2021-04-12 06:45:30|5132.8|5126.8|5132.3|5126.3|5133.1|5127.1|5132.3|5126.3|0
1618209940000|2021-04-12 06:45:40|5132.6|5126.6|5132.8|5126.8|5132.8|5126.8|5132.6|5126.6|0
1618209950000|2021-04-12 06:45:50|5132.6|5126.6|5132.3|5126.3|5132.6|5126.6|5132.3|5126.3|0
1618209960000|2021-04-12 06:46:00|5132.6|5126.6|5133.8|5127.8|5134.1|5128.1|5132.6|5126.6|4
1618209970000|2021-04-12 06:46:10|5133.6|5127.6|5132.8|5126.8|5133.6|5127.6|5132.8|5126.8|0
1618209980000|2021-04-12 06:46:20|5133.3|5127.3|5132.8|5126.8|5133.3|5127.3|5132.8|5126.8|0
1618210000000|2021-04-12 06:46:40|5133.6|5127.6|5133.6|5127.6|5133.6|5127.6|5133.6|5127.6|0
1618210010000|2021-04-12 06:46:50|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|0
1618210020000|2021-04-12 06:47:00|5135.1|5129.1|5134.8|5128.8|5135.3|5129.3|5134.8|5128.8|0
1618210030000|2021-04-12 06:47:10|5134.6|5128.6|5133.1|5127.1|5134.6|5128.6|5132.8|5126.8|0
1618210040000|2021-04-12 06:47:20|5133.6|5127.6|5134.1|5128.1|5134.8|5128.8|5133.6|5127.6|1
1618210050000|2021-04-12 06:47:30|5134.6|5128.6|5134.6|5128.6|5135.1|5129.1|5134.3|5128.3|3
1618210060000|2021-04-12 06:47:40|5135.1|5129.1|5135.8|5129.8|5135.8|5129.8|5135.1|5129.1|0
1618210070000|2021-04-12 06:47:50|5135.3|5129.3|5134.1|5128.1|5135.6|5129.6|5134.1|5128.1|0
1618210080000|2021-04-12 06:48:00|5134.3|5128.3|5134.1|5128.1|5134.6|5128.6|5133.8|5127.8|1
1618210090000|2021-04-12 06:48:10|5135.1|5129.1|5134.3|5128.3|5135.1|5129.1|5134.3|5128.3|0
1618210100000|2021-04-12 06:48:20|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|0
1618210130000|2021-04-12 06:48:50|5136.1|5130.1|5136.1|5130.1|5136.1|5130.1|5136.1|5130.1|3
1618210140000|2021-04-12 06:49:00|5135.3|5129.3|5134.3|5128.3|5135.3|5129.3|5134.3|5128.3|1
1618210150000|2021-04-12 06:49:10|5133.8|5127.8|5133.3|5127.3|5133.8|5127.8|5133.3|5127.3|0
1618210160000|2021-04-12 06:49:20|5133.1|5127.1|5134.6|5128.6|5134.8|5128.8|5133.1|5127.1|2
1618210170000|2021-04-12 06:49:30|5134.8|5128.8|5134.6|5128.6|5134.8|5128.8|5134.6|5128.6|0
1618210180000|2021-04-12 06:49:40|5134.8|5128.8|5134.6|5128.6|5134.8|5128.8|5134.6|5128.6|0
1618210190000|2021-04-12 06:49:50|5134.8|5128.8|5134.3|5128.3|5134.8|5128.8|5134.3|5128.3|0
1618210200000|2021-04-12 06:50:00|5134.1|5128.1|5135.6|5129.6|5135.6|5129.6|5134.1|5128.1|0
1618210210000|2021-04-12 06:50:10|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|0
1618210220000|2021-04-12 06:50:20|5134.1|5128.1|5133.8|5127.8|5134.1|5128.1|5133.8|5127.8|1
1618210250000|2021-04-12 06:50:50|5133.3|5127.3|5132.6|5126.6|5133.3|5127.3|5132.6|5126.6|2
1618210260000|2021-04-12 06:51:00|5132.3|5126.3|5133.6|5127.6|5133.6|5127.6|5132.1|5126.1|10
1618210270000|2021-04-12 06:51:10|5133.1|5127.1|5132.6|5126.6|5133.6|5127.6|5132.6|5126.6|1
1618210280000|2021-04-12 06:51:20|5133.6|5127.6|5132.6|5126.6|5133.6|5127.6|5132.3|5126.3|0
1618210290000|2021-04-12 06:51:30|5132.1|5126.1|5132.6|5126.6|5132.6|5126.6|5132.1|5126.1|0
1618210300000|2021-04-12 06:51:40|5132.8|5126.8|5134.1|5128.1|5135.1|5129.1|5132.6|5126.6|5
1618210310000|2021-04-12 06:51:50|5134.3|5128.3|5133.8|5127.8|5134.6|5128.6|5133.6|5127.6|1
1618210320000|2021-04-12 06:52:00|5134.1|5128.1|5134.1|5128.1|5134.1|5128.1|5134.1|5128.1|1
1618210330000|2021-04-12 06:52:10|5134.3|5128.3|5133.6|5127.6|5134.6|5128.6|5133.1|5127.1|0
1618210340000|2021-04-12 06:52:20|5133.1|5127.1|5133.1|5127.1|5133.1|5127.1|5133.1|5127.1|0
1618210350000|2021-04-12 06:52:30|5133.3|5127.3|5135.8|5129.8|5135.8|5129.8|5133.1|5127.1|7
1618210360000|2021-04-12 06:52:40|5136.1|5130.1|5135.6|5129.6|5136.1|5130.1|5135.6|5129.6|0
1618210380000|2021-04-12 06:53:00|5135.8|5129.8|5136.1|5130.1|5136.6|5130.6|5135.8|5129.8|0
1618210390000|2021-04-12 06:53:10|5135.8|5129.8|5136.6|5130.6|5136.6|5130.6|5135.8|5129.8|20
1618210400000|2021-04-12 06:53:20|5136.3|5130.3|5136.1|5130.1|5136.6|5130.6|5135.8|5129.8|7
1618210410000|2021-04-12 06:53:30|5135.8|5129.8|5137.3|5131.3|5137.6|5131.6|5135.8|5129.8|1
1618210420000|2021-04-12 06:53:40|5137.8|5131.8|5138.1|5132.1|5138.6|5132.6|5137.8|5131.8|1
1618210430000|2021-04-12 06:53:50|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|0
1618210440000|2021-04-12 06:54:00|5138.1|5132.1|5138.3|5132.3|5138.3|5132.3|5138.1|5132.1|0
1618210450000|2021-04-12 06:54:10|5138.1|5132.1|5138.3|5132.3|5138.3|5132.3|5138.1|5132.1|0
1618210460000|2021-04-12 06:54:20|5138.8|5132.8|5139.1|5133.1|5139.8|5133.8|5138.8|5132.8|12
1618210470000|2021-04-12 06:54:30|5138.1|5132.1|5138.8|5132.8|5138.8|5132.8|5138.1|5132.1|1
1618210480000|2021-04-12 06:54:40|5139.1|5133.1|5138.3|5132.3|5139.1|5133.1|5137.3|5131.3|0
1618210490000|2021-04-12 06:54:50|5138.6|5132.6|5138.8|5132.8|5138.8|5132.8|5137.8|5131.8|0
1618210500000|2021-04-12 06:55:00|5139.1|5133.1|5137.6|5131.6|5139.1|5133.1|5137.6|5131.6|1
1618210510000|2021-04-12 06:55:10|5137.3|5131.3|5136.6|5130.6|5137.8|5131.8|5136.6|5130.6|1
1618210520000|2021-04-12 06:55:20|5136.8|5130.8|5135.8|5129.8|5136.8|5130.8|5135.6|5129.6|1
1618210530000|2021-04-12 06:55:30|5136.3|5130.3|5138.6|5132.6|5138.6|5132.6|5136.3|5130.3|3
1618210540000|2021-04-12 06:55:40|5138.8|5132.8|5137.8|5131.8|5138.8|5132.8|5137.8|5131.8|1
1618210550000|2021-04-12 06:55:50|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|1
1618210560000|2021-04-12 06:56:00|5138.3|5132.3|5138.3|5132.3|5138.6|5132.6|5138.3|5132.3|0
1618210580000|2021-04-12 06:56:20|5138.6|5132.6|5138.3|5132.3|5138.6|5132.6|5138.3|5132.3|0
1618210590000|2021-04-12 06:56:30|5138.6|5132.6|5138.6|5132.6|5138.8|5132.8|5138.3|5132.3|0
1618210600000|2021-04-12 06:56:40|5138.8|5132.8|5140.1|5134.1|5140.3|5134.3|5138.8|5132.8|4
1618210610000|2021-04-12 06:56:50|5140.3|5134.3|5140.3|5134.3|5140.8|5134.8|5140.1|5134.1|0
1618210620000|2021-04-12 06:57:00|5141.1|5135.1|5139.8|5133.8|5141.3|5135.3|5139.8|5133.8|9
1618210630000|2021-04-12 06:57:10|5139.6|5133.6|5139.8|5133.8|5140.1|5134.1|5139.6|5133.6|0
1618210640000|2021-04-12 06:57:20|5140.1|5134.1|5139.6|5133.6|5140.3|5134.3|5139.6|5133.6|0
1618210660000|2021-04-12 06:57:40|5140.1|5134.1|5140.3|5134.3|5140.3|5134.3|5139.8|5133.8|0
1618210670000|2021-04-12 06:57:50|5139.8|5133.8|5140.3|5134.3|5140.3|5134.3|5139.8|5133.8|0
1618210680000|2021-04-12 06:58:00|5139.6|5133.6|5139.3|5133.3|5139.6|5133.6|5139.3|5133.3|0
1618210690000|2021-04-12 06:58:10|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|3
1618210700000|2021-04-12 06:58:20|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.6|5134.6|0
1618210710000|2021-04-12 06:58:30|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|5139.6|5133.6|3
1618210720000|2021-04-12 06:58:40|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|1
1618210730000|2021-04-12 06:58:50|5139.3|5133.3|5139.6|5133.6|5139.6|5133.6|5139.3|5133.3|1
1618210740000|2021-04-12 06:59:00|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|4
1618210750000|2021-04-12 06:59:10|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|1
1618210760000|2021-04-12 06:59:20|5137.3|5131.3|5137.3|5131.3|5137.6|5131.6|5137.3|5131.3|0
1618210770000|2021-04-12 06:59:30|5136.6|5130.6|5137.3|5131.3|5137.3|5131.3|5136.6|5130.6|1
1618210780000|2021-04-12 06:59:40|5135.6|5129.6|5136.3|5130.3|5136.3|5130.3|5135.6|5129.6|0
1618210790000|2021-04-12 06:59:50|5135.6|5129.6|5136.3|5130.3|5136.3|5130.3|5135.6|5129.6|0
1618210800000|2021-04-12 07:00:00|5136.6|5130.6|5137.6|5131.6|5138.1|5132.1|5136.3|5130.3|0
1618210820000|2021-04-12 07:00:20|5137.8|5131.8|5137.1|5131.1|5137.8|5131.8|5136.3|5130.3|0
1618210830000|2021-04-12 07:00:30|5136.8|5130.8|5136.3|5130.3|5136.8|5130.8|5136.3|5130.3|0
1618210840000|2021-04-12 07:00:40|5136.1|5130.1|5135.6|5129.6|5136.1|5130.1|5135.6|5129.6|0
1618210850000|2021-04-12 07:00:50|5136.1|5130.1|5137.8|5131.8|5137.8|5131.8|5136.1|5130.1|1
1618210860000|2021-04-12 07:01:00|5137.6|5131.6|5138.1|5132.1|5138.1|5132.1|5137.3|5131.3|0
1618210870000|2021-04-12 07:01:10|5137.6|5131.6|5138.1|5132.1|5138.1|5132.1|5137.6|5131.6|0
1618210920000|2021-04-12 07:02:00|5137.6|5131.6|5138.1|5132.1|5138.1|5132.1|5136.8|5130.8|1
1618210930000|2021-04-12 07:02:10|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|0
1618210960000|2021-04-12 07:02:40|5137.1|5131.1|5137.1|5131.1|5137.1|5131.1|5137.1|5131.1|0
1618210970000|2021-04-12 07:02:50|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|1
1618210980000|2021-04-12 07:03:00|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|0
1618210990000|2021-04-12 07:03:10|5136.3|5130.3|5136.3|5130.3|5136.3|5130.3|5136.3|5130.3|0
1618211000000|2021-04-12 07:03:20|5136.6|5130.6|5137.1|5131.1|5137.3|5131.3|5136.6|5130.6|1
1618211010000|2021-04-12 07:03:30|5136.6|5130.6|5135.1|5129.1|5136.6|5130.6|5135.1|5129.1|31
1618211020000|2021-04-12 07:03:40|5134.3|5128.3|5132.8|5126.8|5134.3|5128.3|5132.8|5126.8|18
1618211030000|2021-04-12 07:03:50|5133.1|5127.1|5133.1|5127.1|5133.1|5127.1|5132.6|5126.6|1
1618211040000|2021-04-12 07:04:00|5132.8|5126.8|5127.8|5121.8|5132.8|5126.8|5127.8|5121.8|1
1618211050000|2021-04-12 07:04:10|5128.1|5122.1|5128.6|5122.6|5128.6|5122.6|5127.8|5121.8|3
1618211060000|2021-04-12 07:04:20|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|0
1618211070000|2021-04-12 07:04:30|5129.1|5123.1|5130.6|5124.6|5131.1|5125.1|5129.1|5123.1|1
1618211080000|2021-04-12 07:04:40|5130.3|5124.3|5130.1|5124.1|5130.3|5124.3|5130.1|5124.1|0
1618211090000|2021-04-12 07:04:50|5130.3|5124.3|5128.8|5122.8|5130.3|5124.3|5128.8|5122.8|0
1618211100000|2021-04-12 07:05:00|5128.6|5122.6|5129.3|5123.3|5129.3|5123.3|5127.8|5121.8|1
1618211110000|2021-04-12 07:05:10|5129.1|5123.1|5128.8|5122.8|5129.1|5123.1|5128.8|5122.8|0
1618211120000|2021-04-12 07:05:20|5129.3|5123.3|5129.6|5123.6|5129.6|5123.6|5128.8|5122.8|2
1618211130000|2021-04-12 07:05:30|5129.8|5123.8|5130.1|5124.1|5130.1|5124.1|5129.8|5123.8|3
1618211140000|2021-04-12 07:05:40|5129.8|5123.8|5129.8|5123.8|5130.3|5124.3|5129.8|5123.8|2
1618211150000|2021-04-12 07:05:50|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|0
1618211160000|2021-04-12 07:06:00|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|0
1618211170000|2021-04-12 07:06:10|5131.1|5125.1|5131.1|5125.1|5131.6|5125.6|5131.1|5125.1|3
1618211180000|2021-04-12 07:06:20|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|3
1618211190000|2021-04-12 07:06:30|5131.3|5125.3|5133.1|5127.1|5133.3|5127.3|5131.3|5125.3|2
1618211200000|2021-04-12 07:06:40|5132.3|5126.3|5133.3|5127.3|5133.3|5127.3|5132.3|5126.3|0
1618211220000|2021-04-12 07:07:00|5133.8|5127.8|5133.6|5127.6|5133.8|5127.8|5133.6|5127.6|1
1618211230000|2021-04-12 07:07:10|5134.3|5128.3|5133.6|5127.6|5134.3|5128.3|5133.3|5127.3|0
1618211240000|2021-04-12 07:07:20|5133.3|5127.3|5132.3|5126.3|5133.3|5127.3|5132.3|5126.3|2
1618211250000|2021-04-12 07:07:30|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|0
1618211260000|2021-04-12 07:07:40|5132.3|5126.3|5132.6|5126.6|5132.6|5126.6|5132.3|5126.3|0
1618211270000|2021-04-12 07:07:50|5132|5126|5132.6|5126.6|5132.6|5126.6|5132|5126|1
1618211280000|2021-04-12 07:08:00|5132.3|5126.3|5132.3|5126.3|5132.3|5126.3|5132.3|5126.3|0
1618211300000|2021-04-12 07:08:20|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|0
1618211310000|2021-04-12 07:08:30|5132.3|5126.3|5132.3|5126.3|5132.5|5126.5|5131.5|5125.5|1
1618211320000|2021-04-12 07:08:40|5131.3|5125.3|5130.3|5124.3|5131.3|5125.3|5129.8|5123.8|2
1618211330000|2021-04-12 07:08:50|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|0
1618211340000|2021-04-12 07:09:00|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|0
1618211350000|2021-04-12 07:09:10|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|0
1618211360000|2021-04-12 07:09:20|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|0
1618211370000|2021-04-12 07:09:30|5130|5124|5131.1|5125.1|5131.1|5125.1|5130|5124|1
1618211380000|2021-04-12 07:09:40|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|0
1618211400000|2021-04-12 07:10:00|5131.3|5125.3|5133.3|5127.3|5133.3|5127.3|5131.3|5125.3|1
1618211410000|2021-04-12 07:10:10|5133.5|5127.5|5134.3|5128.3|5134.3|5128.3|5133.5|5127.5|1
1618211420000|2021-04-12 07:10:20|5133.8|5127.8|5135|5129|5135|5129|5133.5|5127.5|1
1618211430000|2021-04-12 07:10:30|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|0
1618211440000|2021-04-12 07:10:40|5135|5129|5135|5129|5135|5129|5135|5129|0
1618211450000|2021-04-12 07:10:50|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|0
1618211460000|2021-04-12 07:11:00|5134.5|5128.5|5132.8|5126.8|5134.5|5128.5|5132.8|5126.8|1
1618211470000|2021-04-12 07:11:10|5132|5126|5132.5|5126.5|5132.5|5126.5|5131.8|5125.8|3
1618211490000|2021-04-12 07:11:30|5132.8|5126.8|5132.8|5126.8|5132.8|5126.8|5132.8|5126.8|0
1618211500000|2021-04-12 07:11:40|5133|5127|5133|5127|5133|5127|5133|5127|0
1618211510000|2021-04-12 07:11:50|5133.5|5127.5|5133.3|5127.3|5133.5|5127.5|5133.3|5127.3|5
1618211520000|2021-04-12 07:12:00|5134|5128|5135.8|5129.8|5135.8|5129.8|5133.8|5127.8|1
1618211530000|2021-04-12 07:12:10|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|0
1618211550000|2021-04-12 07:12:30|5134.3|5128.3|5134.3|5128.3|5134.3|5128.3|5134.3|5128.3|1
1618211580000|2021-04-12 07:13:00|5134|5128|5132.3|5126.3|5134|5128|5132.3|5126.3|2
1618211590000|2021-04-12 07:13:10|5131.5|5125.5|5130.8|5124.8|5131.5|5125.5|5130.8|5124.8|0
1618211610000|2021-04-12 07:13:30|5130.3|5124.3|5131.3|5125.3|5131.3|5125.3|5130.3|5124.3|1
1618211630000|2021-04-12 07:13:50|5131.5|5125.5|5131.8|5125.8|5132|5126|5131.5|5125.5|0
1618211640000|2021-04-12 07:14:00|5132|5126|5131.8|5125.8|5132|5126|5131.8|5125.8|0
1618211660000|2021-04-12 07:14:20|5132|5126|5132.5|5126.5|5132.5|5126.5|5131.8|5125.8|0
1618211670000|2021-04-12 07:14:30|5132.3|5126.3|5132.5|5126.5|5132.5|5126.5|5132.3|5126.3|1
1618211680000|2021-04-12 07:14:40|5132.3|5126.3|5130.3|5124.3|5132.3|5126.3|5130.3|5124.3|1
1618211710000|2021-04-12 07:15:10|5130.5|5124.5|5131.3|5125.3|5131.3|5125.3|5130.5|5124.5|1
1618211720000|2021-04-12 07:15:20|5130.8|5124.8|5130.5|5124.5|5130.8|5124.8|5130|5124|2
1618211730000|2021-04-12 07:15:30|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|0
1618211740000|2021-04-12 07:15:40|5130.5|5124.5|5130.3|5124.3|5130.8|5124.8|5130.3|5124.3|0
1618211750000|2021-04-12 07:15:50|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|5130.8|5124.8|2
1618211760000|2021-04-12 07:16:00|5130.5|5124.5|5128|5122|5130.5|5124.5|5128|5122|1
1618211770000|2021-04-12 07:16:10|5127.5|5121.5|5126.8|5120.8|5127.5|5121.5|5126.8|5120.8|0
1618211780000|2021-04-12 07:16:20|5127.3|5121.3|5127.5|5121.5|5127.5|5121.5|5127.3|5121.3|1
1618211800000|2021-04-12 07:16:40|5127.8|5121.8|5128.5|5122.5|5128.5|5122.5|5127.8|5121.8|0
1618211820000|2021-04-12 07:17:00|5128.8|5122.8|5129.5|5123.5|5129.5|5123.5|5128.8|5122.8|13
1618211830000|2021-04-12 07:17:10|5129.3|5123.3|5129.5|5123.5|5130.3|5124.3|5129.3|5123.3|1
1618211840000|2021-04-12 07:17:20|5129|5123|5129|5123|5129|5123|5129|5123|0
1618211860000|2021-04-12 07:17:40|5129.3|5123.3|5129|5123|5129.3|5123.3|5129|5123|14
1618211870000|2021-04-12 07:17:50|5128.8|5122.8|5128.8|5122.8|5129.3|5123.3|5128.8|5122.8|1
1618211890000|2021-04-12 07:18:10|5128.5|5122.5|5126.5|5120.5|5128.5|5122.5|5126.5|5120.5|1
1618211900000|2021-04-12 07:18:20|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|0
1618211910000|2021-04-12 07:18:30|5126.5|5120.5|5126.3|5120.3|5126.5|5120.5|5126.3|5120.3|1
1618211920000|2021-04-12 07:18:40|||||||||8
1618211940000|2021-04-12 07:19:00|5127.3|5121.3|5127.3|5121.3|5127.3|5121.3|5127.3|5121.3|9
1618211950000|2021-04-12 07:19:10|5127|5121|5126.8|5120.8|5127|5121|5126.8|5120.8|0
1618211960000|2021-04-12 07:19:20|5127|5121|5127|5121|5127|5121|5127|5121|0
1618211970000|2021-04-12 07:19:30|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|5126.8|5120.8|0
1618211980000|2021-04-12 07:19:40|5126.5|5120.5|5126|5120|5126.5|5120.5|5126|5120|0
1618211990000|2021-04-12 07:19:50|5125.5|5119.5|5125|5119|5125.5|5119.5|5125|5119|0
1618212000000|2021-04-12 07:20:00|5124.8|5118.8|5123.5|5117.5|5125|5119|5123.5|5117.5|1
1618212010000|2021-04-12 07:20:10|5124.3|5118.3|5125.5|5119.5|5125.5|5119.5|5124.3|5118.3|1
1618212020000|2021-04-12 07:20:20|5125|5119|5125|5119|5125.3|5119.3|5125|5119|0
1618212030000|2021-04-12 07:20:30|5125.3|5119.3|5125.3|5119.3|5126.5|5120.5|5125.3|5119.3|1
1618212040000|2021-04-12 07:20:40|5125|5119|5125|5119|5125|5119|5125|5119|0
1618212050000|2021-04-12 07:20:50|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|5124.8|5118.8|0
1618212060000|2021-04-12 07:21:00|5124.5|5118.5|5124.3|5118.3|5124.5|5118.5|5124.3|5118.3|0
1618212070000|2021-04-12 07:21:10|5124|5118|5123.8|5117.8|5124|5118|5123.8|5117.8|0
1618212080000|2021-04-12 07:21:20|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|3
1618212090000|2021-04-12 07:21:30|5123.8|5117.8|5123.3|5117.3|5123.8|5117.8|5123.3|5117.3|0
1618212100000|2021-04-12 07:21:40|5123.8|5117.8|5124.3|5118.3|5124.3|5118.3|5123.5|5117.5|1
1618212110000|2021-04-12 07:21:50|5124|5118|5123.5|5117.5|5124|5118|5123.5|5117.5|3
1618212120000|2021-04-12 07:22:00|5123.3|5117.3|5123|5117|5123.5|5117.5|5123|5117|6
1618212130000|2021-04-12 07:22:10|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|1
1618212150000|2021-04-12 07:22:30|5123|5117|5123.5|5117.5|5123.5|5117.5|5123|5117|1
1618212160000|2021-04-12 07:22:40|5123.3|5117.3|5122.8|5116.8|5123.3|5117.3|5122.8|5116.8|3
1618212170000|2021-04-12 07:22:50|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|1
1618212180000|2021-04-12 07:23:00|5122.8|5116.8|5123|5117|5123.3|5117.3|5122.8|5116.8|1
1618212190000|2021-04-12 07:23:10|||||||||5
1618212210000|2021-04-12 07:23:30|5123.3|5117.3|5123.8|5117.8|5123.8|5117.8|5123|5117|1
1618212220000|2021-04-12 07:23:40|5123.5|5117.5|5124.5|5118.5|5124.5|5118.5|5123.5|5117.5|0
1618212230000|2021-04-12 07:23:50|5124|5118|5124|5118|5124|5118|5124|5118|0
1618212240000|2021-04-12 07:24:00|5123.8|5117.8|5123.5|5117.5|5123.8|5117.8|5123.3|5117.3|1
1618212250000|2021-04-12 07:24:10|5123.3|5117.3|5123.5|5117.5|5123.5|5117.5|5123.3|5117.3|0
1618212260000|2021-04-12 07:24:20|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5122.8|5116.8|7
1618212270000|2021-04-12 07:24:30|5123|5117|5123|5117|5123.3|5117.3|5123|5117|0
1618212290000|2021-04-12 07:24:50|5122.5|5116.5|5123|5117|5123|5117|5122.5|5116.5|2
1618212300000|2021-04-12 07:25:00|5122.8|5116.8|5122.5|5116.5|5122.8|5116.8|5122.5|5116.5|1
1618212310000|2021-04-12 07:25:10|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|27
1618212320000|2021-04-12 07:25:20|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|3
1618212330000|2021-04-12 07:25:30|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|0
1618212340000|2021-04-12 07:25:40|5123.3|5117.3|5124.5|5118.5|5124.5|5118.5|5123.3|5117.3|5
1618212350000|2021-04-12 07:25:50|5125|5119|5124.8|5118.8|5125|5119|5124.8|5118.8|1
1618212380000|2021-04-12 07:26:20|5124.5|5118.5|5124.5|5118.5|5124.5|5118.5|5124.3|5118.3|1
1618212400000|2021-04-12 07:26:40|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|0
1618212410000|2021-04-12 07:26:50|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5
1618212420000|2021-04-12 07:27:00|5122.5|5116.5|5122.3|5116.3|5122.5|5116.5|5122.3|5116.3|13
1618212430000|2021-04-12 07:27:10|5122.5|5116.5|5123|5117|5123|5117|5122.5|5116.5|3
1618212440000|2021-04-12 07:27:20|5122.8|5116.8|5123.3|5117.3|5123.3|5117.3|5122.5|5116.5|1
1618212460000|2021-04-12 07:27:40|5123|5117|5123.3|5117.3|5123.3|5117.3|5122.8|5116.8|0
1618212470000|2021-04-12 07:27:50|5123|5117|5122.5|5116.5|5123|5117|5122.5|5116.5|0
1618212490000|2021-04-12 07:28:10|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|3
1618212500000|2021-04-12 07:28:20|5123.8|5117.8|5123.5|5117.5|5123.8|5117.8|5123.5|5117.5|0
1618212510000|2021-04-12 07:28:30|5123.8|5117.8|5123.5|5117.5|5124|5118|5123.5|5117.5|0
1618212530000|2021-04-12 07:28:50|5123|5117|5123.5|5117.5|5123.5|5117.5|5122.5|5116.5|1
1618212550000|2021-04-12 07:29:10|5123.8|5117.8|5123|5117|5123.8|5117.8|5123|5117|0
1618212570000|2021-04-12 07:29:30|5123.5|5117.5|5123.8|5117.8|5124|5118|5122.8|5116.8|3
1618212580000|2021-04-12 07:29:40|5123|5117|5123|5117|5123|5117|5123|5117|0
1618212590000|2021-04-12 07:29:50|5122.8|5116.8|5123|5117|5123|5117|5122.5|5116.5|1
1618212600000|2021-04-12 07:30:00|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.5|5116.5|1
1618212620000|2021-04-12 07:30:20|5122.5|5116.5|5122.3|5116.3|5122.5|5116.5|5122.3|5116.3|12
1618212630000|2021-04-12 07:30:30|5123|5117|5123|5117|5123|5117|5123|5117|3
1618212660000|2021-04-12 07:31:00|5123.3|5117.3|5125.3|5119.3|5125.3|5119.3|5123.3|5117.3|4
1618212680000|2021-04-12 07:31:20|5124.8|5118.8|5125.5|5119.5|5125.5|5119.5|5124.5|5118.5|1
1618212700000|2021-04-12 07:31:40|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|5125.3|5119.3|0
1618212720000|2021-04-12 07:32:00|5125|5119|5124.8|5118.8|5125|5119|5124.8|5118.8|0
1618212740000|2021-04-12 07:32:20|5124.5|5118.5|5124|5118|5124.5|5118.5|5123.8|5117.8|4
1618212760000|2021-04-12 07:32:40|5123.5|5117.5|5123.3|5117.3|5123.5|5117.5|5123.3|5117.3|0
1618212770000|2021-04-12 07:32:50|5123|5117|5123.8|5117.8|5123.8|5117.8|5122.8|5116.8|3
1618212780000|2021-04-12 07:33:00|5123.3|5117.3|5122.8|5116.8|5123.3|5117.3|5122.8|5116.8|0
1618212790000|2021-04-12 07:33:10|5123|5117|5122.8|5116.8|5123|5117|5122.8|5116.8|0
1618212800000|2021-04-12 07:33:20|5123|5117|5124.5|5118.5|5124.5|5118.5|5122.8|5116.8|4
1618212810000|2021-04-12 07:33:30|5124|5118|5124.3|5118.3|5124.3|5118.3|5124|5118|0
1618212820000|2021-04-12 07:33:40|5124.5|5118.5|5124.3|5118.3|5124.5|5118.5|5124.3|5118.3|0
1618212830000|2021-04-12 07:33:50|5124|5118|5124.5|5118.5|5124.5|5118.5|5123.8|5117.8|0
1618212840000|2021-04-12 07:34:00|5124.3|5118.3|5124.5|5118.5|5124.5|5118.5|5123.8|5117.8|0
1618212850000|2021-04-12 07:34:10|5124|5118|5124.3|5118.3|5124.5|5118.5|5124|5118|0
1618212870000|2021-04-12 07:34:30|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|0
1618212880000|2021-04-12 07:34:40|5123.3|5117.3|5123.5|5117.5|5123.5|5117.5|5123|5117|1
1618212910000|2021-04-12 07:35:10|5124|5118|5123.8|5117.8|5124|5118|5123.8|5117.8|0
1618212940000|2021-04-12 07:35:40|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|1
1618213020000|2021-04-12 07:37:00|5122.7|5116.7|5122.7|5116.7|5123|5117|5122.7|5116.7|0
1618213030000|2021-04-12 07:37:10|5121.7|5115.7|5116.7|5110.7|5121.7|5115.7|5116.7|5110.7|8
1618213050000|2021-04-12 07:37:30|5115.7|5109.7|5113.5|5107.5|5115.7|5109.7|5113.5|5107.5|8
1618213060000|2021-04-12 07:37:40|5113.7|5107.7|5113|5107|5113.7|5107.7|5113|5107|2
1618213080000|2021-04-12 07:38:00|5113.7|5107.7|5113.2|5107.2|5113.7|5107.7|5113.2|5107.2|0
1618213110000|2021-04-12 07:38:30|5113.5|5107.5|5112.2|5106.2|5113.5|5107.5|5112.2|5106.2|1
1618213120000|2021-04-12 07:38:40|5112|5106|5113|5107|5113.2|5107.2|5112|5106|7
1618213130000|2021-04-12 07:38:50|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|0
1618213140000|2021-04-12 07:39:00|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1618213150000|2021-04-12 07:39:10|5112.7|5106.7|5113|5107|5113|5107|5112.7|5106.7|0
1618213160000|2021-04-12 07:39:20|5112.5|5106.5|5113|5107|5113|5107|5112.5|5106.5|0
1618213170000|2021-04-12 07:39:30|5114.5|5108.5|5117|5111|5117.2|5111.2|5114.5|5108.5|3
1618213180000|2021-04-12 07:39:40|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|0
1618213190000|2021-04-12 07:39:50|5113.3|5107.3|5114.3|5108.3|5114.3|5108.3|5113.3|5107.3|23
1618213200000|2021-04-12 07:40:00|5114|5108|5113|5107|5114|5108|5112.7|5106.7|0
1618213210000|2021-04-12 07:40:10|5113.5|5107.5|5112.5|5106.5|5113.5|5107.5|5112.5|5106.5|1
1618213220000|2021-04-12 07:40:20|5112.2|5106.2|5111.7|5105.7|5112.5|5106.5|5111.7|5105.7|2
1618213230000|2021-04-12 07:40:30|5112|5106|5112|5106|5112|5106|5112|5106|0
1618213240000|2021-04-12 07:40:40|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|5112.5|5106.5|0
1618213250000|2021-04-12 07:40:50|5113|5107|5114.7|5108.7|5115|5109|5113|5107|0
1618213260000|2021-04-12 07:41:00|5114.5|5108.5|5114.2|5108.2|5114.5|5108.5|5114.2|5108.2|0
1618213270000|2021-04-12 07:41:10|5114|5108|5114.2|5108.2|5114.2|5108.2|5114|5108|0
1618213280000|2021-04-12 07:41:20|5114|5108|5114|5108|5114|5108|5114|5108|0
1618213290000|2021-04-12 07:41:30|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618213300000|2021-04-12 07:41:40|5114.5|5108.5|5114.2|5108.2|5114.5|5108.5|5114.2|5108.2|0
1618213310000|2021-04-12 07:41:50|5114.5|5108.5|5115|5109|5115|5109|5114|5108|1
1618213320000|2021-04-12 07:42:00|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618213340000|2021-04-12 07:42:20|5114.7|5108.7|5113.7|5107.7|5114.7|5108.7|5113.7|5107.7|0
1618213370000|2021-04-12 07:42:50|5117|5111|5117.2|5111.2|5117.2|5111.2|5117|5111|3
1618213390000|2021-04-12 07:43:10|5117.7|5111.7|5118|5112|5118|5112|5117.5|5111.5|1
1618213430000|2021-04-12 07:43:50|5118.5|5112.5|5118|5112|5118.5|5112.5|5118|5112|1
1618213450000|2021-04-12 07:44:10|5118.5|5112.5|5118.5|5112.5|5118.7|5112.7|5118.5|5112.5|0
1618213460000|2021-04-12 07:44:20|||||||||1
1618213480000|2021-04-12 07:44:40|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|0
1618213490000|2021-04-12 07:44:50|5119|5113|5119|5113|5119|5113|5119|5113|1
1618213500000|2021-04-12 07:45:00|5118.2|5112.2|5118|5112|5118.2|5112.2|5117.5|5111.5|1
1618213560000|2021-04-12 07:46:00|5117.5|5111.5|5117|5111|5117.5|5111.5|5116.5|5110.5|1
1618213570000|2021-04-12 07:46:10|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|0
1618213580000|2021-04-12 07:46:20|5117|5111|5116.7|5110.7|5117|5111|5116.7|5110.7|4
1618213610000|2021-04-12 07:46:50|5117|5111|5117|5111|5117|5111|5117|5111|1
1618213620000|2021-04-12 07:47:00|5116.7|5110.7|5116.5|5110.5|5117|5111|5116.5|5110.5|0
1618213630000|2021-04-12 07:47:10|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|3
1618213640000|2021-04-12 07:47:20|5117|5111|5116.2|5110.2|5117|5111|5116.2|5110.2|0
1618213650000|2021-04-12 07:47:30|5116.7|5110.7|5117|5111|5117|5111|5116.7|5110.7|0
1618213660000|2021-04-12 07:47:40|5116.5|5110.5|5117|5111|5117|5111|5116.5|5110.5|0
1618213680000|2021-04-12 07:48:00|5116.5|5110.5|5117|5111|5117|5111|5116.5|5110.5|0
1618213690000|2021-04-12 07:48:10|5117.2|5111.2|5117.5|5111.5|5117.5|5111.5|5117.2|5111.2|0
1618213700000|2021-04-12 07:48:20|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|0
1618213720000|2021-04-12 07:48:40|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|0
1618213730000|2021-04-12 07:48:50|5118.5|5112.5|5119.2|5113.2|5119.2|5113.2|5118.5|5112.5|5
1618213790000|2021-04-12 07:49:50|||||||||1
1618213810000|2021-04-12 07:50:10|5119|5113|5118.7|5112.7|5119|5113|5118.7|5112.7|0
1618213820000|2021-04-12 07:50:20|5119|5113|5119.5|5113.5|5119.5|5113.5|5119|5113|2
1618213830000|2021-04-12 07:50:30|5119.2|5113.2|5119.5|5113.5|5119.5|5113.5|5119.2|5113.2|0
1618213840000|2021-04-12 07:50:40|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|0
1618213860000|2021-04-12 07:51:00|5118.7|5112.7|5118.5|5112.5|5118.7|5112.7|5118.2|5112.2|1
1618213870000|2021-04-12 07:51:10|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|0
1618213880000|2021-04-12 07:51:20|5118.2|5112.2|5117.7|5111.7|5118.2|5112.2|5117.7|5111.7|0
1618213900000|2021-04-12 07:51:40|5117.5|5111.5|5117.2|5111.2|5117.5|5111.5|5117.2|5111.2|0
1618213910000|2021-04-12 07:51:50|5117.5|5111.5|5118|5112|5118|5112|5117.5|5111.5|0
1618213930000|2021-04-12 07:52:10|5117.2|5111.2|5117.2|5111.2|5118|5112|5117.2|5111.2|0
1618213940000|2021-04-12 07:52:20|5117|5111|5117.5|5111.5|5117.5|5111.5|5116.7|5110.7|2
1618213950000|2021-04-12 07:52:30|5117.7|5111.7|5118|5112|5118|5112|5117.7|5111.7|0
1618213960000|2021-04-12 07:52:40|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|0
1618213970000|2021-04-12 07:52:50|5118|5112|5118|5112|5118|5112|5118|5112|0
1618213980000|2021-04-12 07:53:00|5118.2|5112.2|5118.2|5112.2|5118.5|5112.5|5118.2|5112.2|0
1618213990000|2021-04-12 07:53:10|5118|5112|5118|5112|5118|5112|5118|5112|0
1618214020000|2021-04-12 07:53:40|5117|5111|5117.5|5111.5|5117.5|5111.5|5117|5111|0
1618214030000|2021-04-12 07:53:50|5117.2|5111.2|5116.7|5110.7|5117.2|5111.2|5116.7|5110.7|1
1618214040000|2021-04-12 07:54:00|5116.5|5110.5|5116.7|5110.7|5116.7|5110.7|5116.5|5110.5|0
1618214050000|2021-04-12 07:54:10|5116.5|5110.5|5116.7|5110.7|5116.7|5110.7|5116.5|5110.5|0
1618214060000|2021-04-12 07:54:20|5116.2|5110.2|5117|5111|5117|5111|5116.2|5110.2|1
1618214070000|2021-04-12 07:54:30|5116.2|5110.2|5116|5110|5116.2|5110.2|5116|5110|0
1618214090000|2021-04-12 07:54:50|5116.2|5110.2|5116.7|5110.7|5116.7|5110.7|5116.2|5110.2|1
1618214100000|2021-04-12 07:55:00|5116.5|5110.5|5116.2|5110.2|5116.5|5110.5|5116.2|5110.2|0
1618214110000|2021-04-12 07:55:10|5115.7|5109.7|5113.2|5107.2|5115.7|5109.7|5113.2|5107.2|1
1618214120000|2021-04-12 07:55:20|5113.5|5107.5|5113.2|5107.2|5113.5|5107.5|5113.2|5107.2|0
1618214130000|2021-04-12 07:55:30|5113|5107|5113.2|5107.2|5113.2|5107.2|5112.5|5106.5|1
1618214150000|2021-04-12 07:55:50|5113|5107|5113|5107|5113|5107|5113|5107|0
1618214160000|2021-04-12 07:56:00|5113.7|5107.7|5113.5|5107.5|5113.7|5107.7|5113.5|5107.5|1
1618214170000|2021-04-12 07:56:10|5113.2|5107.2|5113|5107|5113.2|5107.2|5112.7|5106.7|1
1618214200000|2021-04-12 07:56:40|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|0
1618214210000|2021-04-12 07:56:50|5112.5|5106.5|5111.7|5105.7|5112.5|5106.5|5111.5|5105.5|0
1618214220000|2021-04-12 07:57:00|5112|5106|5112|5106|5112|5106|5112|5106|0
1618214230000|2021-04-12 07:57:10|5112.2|5106.2|5111.7|5105.7|5112.2|5106.2|5111.7|5105.7|1
1618214240000|2021-04-12 07:57:20|5112|5106|5112|5106|5112|5106|5112|5106|0
1618214250000|2021-04-12 07:57:30|5112.5|5106.5|5112.7|5106.7|5112.7|5106.7|5112.5|5106.5|1
1618214280000|2021-04-12 07:58:00|5112|5106|5112.2|5106.2|5112.2|5106.2|5112|5106|0
1618214290000|2021-04-12 07:58:10|5112.5|5106.5|5112.7|5106.7|5112.7|5106.7|5112.5|5106.5|0
1618214300000|2021-04-12 07:58:20|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|1
1618214320000|2021-04-12 07:58:40|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618214330000|2021-04-12 07:58:50|5114.5|5108.5|5115.7|5109.7|5115.7|5109.7|5114.2|5108.2|2
1618214340000|2021-04-12 07:59:00|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|1
1618214350000|2021-04-12 07:59:10|5115.5|5109.5|5115.7|5109.7|5115.7|5109.7|5115.5|5109.5|6
1618214360000|2021-04-12 07:59:20|5116.5|5110.5|5115.9|5109.9|5116.5|5110.5|5115.9|5109.9|1
1618214370000|2021-04-12 07:59:30|||||||||1
1618214400000|2021-04-12 08:00:00|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618214430000|2021-04-12 08:00:30|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|0
1618214440000|2021-04-12 08:00:40|5115.2|5109.2|5114.7|5108.7|5115.2|5109.2|5114.4|5108.4|1
1618214450000|2021-04-12 08:00:50|5114.2|5108.2|5113.9|5107.9|5114.2|5108.2|5113.9|5107.9|1
1618214460000|2021-04-12 08:01:00|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.4|5107.4|2
1618214470000|2021-04-12 08:01:10|5113.9|5107.9|5114.7|5108.7|5114.9|5108.9|5113.7|5107.7|1
1618214480000|2021-04-12 08:01:20|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|0
1618214490000|2021-04-12 08:01:30|5114.7|5108.7|5114.9|5108.9|5114.9|5108.9|5114.7|5108.7|0
1618214500000|2021-04-12 08:01:40|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|0
1618214510000|2021-04-12 08:01:50|5114.9|5108.9|5114.7|5108.7|5114.9|5108.9|5114.7|5108.7|0
1618214520000|2021-04-12 08:02:00|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|0
1618214530000|2021-04-12 08:02:10|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|6
1618214540000|2021-04-12 08:02:20|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|0
1618214570000|2021-04-12 08:02:50|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|3
1618214600000|2021-04-12 08:03:20|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|2
1618214620000|2021-04-12 08:03:40|5112.9|5106.9|5112.4|5106.4|5112.9|5106.9|5112.4|5106.4|0
1618214630000|2021-04-12 08:03:50|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|1
1618214650000|2021-04-12 08:04:10|5111.9|5105.9|5110.2|5104.2|5111.9|5105.9|5110.2|5104.2|0
1618214660000|2021-04-12 08:04:20|5109.9|5103.9|5109.7|5103.7|5109.9|5103.9|5109.7|5103.7|1
1618214670000|2021-04-12 08:04:30|5110.2|5104.2|5110.4|5104.4|5110.4|5104.4|5110.2|5104.2|2
1618214680000|2021-04-12 08:04:40|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|0
1618214710000|2021-04-12 08:05:10|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|2
1618214740000|2021-04-12 08:05:40|5113.7|5107.7|5113.2|5107.2|5113.7|5107.7|5113.2|5107.2|0
1618214770000|2021-04-12 08:06:10|5113.7|5107.7|5113.9|5107.9|5113.9|5107.9|5113.7|5107.7|0
1618214800000|2021-04-12 08:06:40|5114.2|5108.2|5114.4|5108.4|5114.4|5108.4|5114.2|5108.2|2
1618214820000|2021-04-12 08:07:00|5113.7|5107.7|5113.2|5107.2|5113.7|5107.7|5113.2|5107.2|5
1618214830000|2021-04-12 08:07:10|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|0
1618214850000|2021-04-12 08:07:30|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|0
1618214860000|2021-04-12 08:07:40|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|0
1618214870000|2021-04-12 08:07:50|5112.7|5106.7|5113.4|5107.4|5113.4|5107.4|5112.7|5106.7|0
1618214880000|2021-04-12 08:08:00|5112.9|5106.9|5113.4|5107.4|5113.4|5107.4|5112.9|5106.9|1
1618214900000|2021-04-12 08:08:20|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618214910000|2021-04-12 08:08:30|5113.9|5107.9|5112.7|5106.7|5113.9|5107.9|5112.7|5106.7|2
1618214930000|2021-04-12 08:08:50|5112.9|5106.9|5113.2|5107.2|5113.2|5107.2|5112.9|5106.9|0
1618214940000|2021-04-12 08:09:00|5112.4|5106.4|5112.2|5106.2|5112.4|5106.4|5112.2|5106.2|0
1618214950000|2021-04-12 08:09:10|5112.4|5106.4|5113.4|5107.4|5113.4|5107.4|5112.2|5106.2|2
1618214960000|2021-04-12 08:09:20|5113.7|5107.7|5114.4|5108.4|5114.4|5108.4|5113.7|5107.7|0
1618214980000|2021-04-12 08:09:40|5114.7|5108.7|5114.4|5108.4|5114.7|5108.7|5114.4|5108.4|0
1618214990000|2021-04-12 08:09:50|5114.7|5108.7|5116.4|5110.4|5116.4|5110.4|5114.7|5108.7|6
1618215000000|2021-04-12 08:10:00|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|1
1618215010000|2021-04-12 08:10:10|5116.4|5110.4|5115.9|5109.9|5116.4|5110.4|5115.9|5109.9|0
1618215020000|2021-04-12 08:10:20|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|0
1618215030000|2021-04-12 08:10:30|5115.9|5109.9|5116.4|5110.4|5116.7|5110.7|5115.9|5109.9|3
1618215040000|2021-04-12 08:10:40|5116.9|5110.9|5116.9|5110.9|5116.9|5110.9|5116.9|5110.9|0
1618215050000|2021-04-12 08:10:50|5116.4|5110.4|5117.2|5111.2|5117.2|5111.2|5116.4|5110.4|0
1618215060000|2021-04-12 08:11:00|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|0
1618215080000|2021-04-12 08:11:20|5117.7|5111.7|5117.9|5111.9|5117.9|5111.9|5117.4|5111.4|0
1618215100000|2021-04-12 08:11:40|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|0
1618215110000|2021-04-12 08:11:50|5117.7|5111.7|5117.4|5111.4|5117.7|5111.7|5117.4|5111.4|1
1618215120000|2021-04-12 08:12:00|5117.7|5111.7|5117.9|5111.9|5117.9|5111.9|5117.7|5111.7|0
1618215130000|2021-04-12 08:12:10|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|1
1618215140000|2021-04-12 08:12:20|5116.7|5110.7|5116.2|5110.2|5116.7|5110.7|5116.2|5110.2|3
1618215150000|2021-04-12 08:12:30|5116.4|5110.4|5116.9|5110.9|5117.2|5111.2|5116.4|5110.4|1
1618215160000|2021-04-12 08:12:40|5116.7|5110.7|5116.4|5110.4|5116.9|5110.9|5116.4|5110.4|0
1618215180000|2021-04-12 08:13:00|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|0
1618215190000|2021-04-12 08:13:10|5115.7|5109.7|5115.9|5109.9|5115.9|5109.9|5115.7|5109.7|0
1618215200000|2021-04-12 08:13:20|5115.7|5109.7|5115.9|5109.9|5116.2|5110.2|5115.7|5109.7|0
1618215220000|2021-04-12 08:13:40|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|0
1618215230000|2021-04-12 08:13:50|5116.7|5110.7|5116.2|5110.2|5116.7|5110.7|5116.2|5110.2|1
1618215240000|2021-04-12 08:14:00|5115.9|5109.9|5116.2|5110.2|5116.2|5110.2|5115.9|5109.9|1
1618215250000|2021-04-12 08:14:10|5117.4|5111.4|5116.4|5110.4|5117.4|5111.4|5116.4|5110.4|4
1618215260000|2021-04-12 08:14:20|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|0
1618215300000|2021-04-12 08:15:00|5115.9|5109.9|5113.4|5107.4|5115.9|5109.9|5113.4|5107.4|1
1618215310000|2021-04-12 08:15:10|5113.7|5107.7|5113.7|5107.7|5114.2|5108.2|5113.2|5107.2|0
1618215320000|2021-04-12 08:15:20|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|2
1618215330000|2021-04-12 08:15:30|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.4|5108.4|0
1618215340000|2021-04-12 08:15:40|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618215350000|2021-04-12 08:15:50|5113.4|5107.4|5114.2|5108.2|5114.2|5108.2|5113.4|5107.4|0
1618215360000|2021-04-12 08:16:00|5114.4|5108.4|5113.4|5107.4|5114.4|5108.4|5113.4|5107.4|1
1618215370000|2021-04-12 08:16:10|5113.9|5107.9|5113.4|5107.4|5114.2|5108.2|5113.4|5107.4|0
1618215380000|2021-04-12 08:16:20|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|0
1618215390000|2021-04-12 08:16:30|5113.4|5107.4|5113.9|5107.9|5113.9|5107.9|5113.2|5107.2|0
1618215410000|2021-04-12 08:16:50|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618215430000|2021-04-12 08:17:10|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|0
1618215440000|2021-04-12 08:17:20|5113.7|5107.7|5113.7|5107.7|5113.9|5107.9|5113.7|5107.7|0
1618215450000|2021-04-12 08:17:30|5113.9|5107.9|5113.7|5107.7|5113.9|5107.9|5113.7|5107.7|0
1618215460000|2021-04-12 08:17:40|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|0
1618215470000|2021-04-12 08:17:50|5113.7|5107.7|5113.2|5107.2|5113.7|5107.7|5113.2|5107.2|1
1618215480000|2021-04-12 08:18:00|5113.4|5107.4|5113.2|5107.2|5113.4|5107.4|5113.2|5107.2|0
1618215500000|2021-04-12 08:18:20|5114.2|5108.2|5113.9|5107.9|5114.2|5108.2|5113.9|5107.9|2
1618215530000|2021-04-12 08:18:50|5114.4|5108.4|5114.7|5108.7|5114.7|5108.7|5114.4|5108.4|0
1618215540000|2021-04-12 08:19:00|5114.2|5108.2|5115.4|5109.4|5115.4|5109.4|5114.2|5108.2|1
1618215570000|2021-04-12 08:19:30|5115.7|5109.7|5115.9|5109.9|5115.9|5109.9|5115.7|5109.7|0
1618215630000|2021-04-12 08:20:30|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|0
1618215660000|2021-04-12 08:21:00|5115.7|5109.7|5117.7|5111.7|5117.7|5111.7|5115.7|5109.7|7
1618215670000|2021-04-12 08:21:10|5117.9|5111.9|5117.7|5111.7|5117.9|5111.9|5117.7|5111.7|0
1618215680000|2021-04-12 08:21:20|5115.9|5109.9|5116.7|5110.7|5116.7|5110.7|5115.9|5109.9|0
1618215720000|2021-04-12 08:22:00|5115.9|5109.9|5116.7|5110.7|5116.7|5110.7|5115.9|5109.9|1
1618215750000|2021-04-12 08:22:30|||||||||1
1618215770000|2021-04-12 08:22:50|5117.2|5111.2|5117.7|5111.7|5117.7|5111.7|5117.2|5111.2|0
1618215780000|2021-04-12 08:23:00|5117.9|5111.9|5117.2|5111.2|5117.9|5111.9|5116.7|5110.7|1
1618215810000|2021-04-12 08:23:30|5116.7|5110.7|5116.9|5110.9|5116.9|5110.9|5116.7|5110.7|0
1618215840000|2021-04-12 08:24:00|5116.1|5110.1|5115.4|5109.4|5116.1|5110.1|5115.4|5109.4|1
1618215850000|2021-04-12 08:24:10|5116.9|5110.9|5117.1|5111.1|5117.1|5111.1|5116.9|5110.9|3
1618215860000|2021-04-12 08:24:20|5117.4|5111.4|5117.6|5111.6|5117.6|5111.6|5117.4|5111.4|0
1618215880000|2021-04-12 08:24:40|5117.9|5111.9|5117.4|5111.4|5117.9|5111.9|5117.4|5111.4|10
1618215890000|2021-04-12 08:24:50|5117.9|5111.9|5118.4|5112.4|5118.4|5112.4|5117.9|5111.9|0
1618215930000|2021-04-12 08:25:30|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|6
1618215940000|2021-04-12 08:25:40|5116.9|5110.9|5116.4|5110.4|5117.1|5111.1|5116.4|5110.4|1
1618215960000|2021-04-12 08:26:00|5117.1|5111.1|5118.1|5112.1|5118.4|5112.4|5117.1|5111.1|4
1618215980000|2021-04-12 08:26:20|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1618216010000|2021-04-12 08:26:50|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1618216020000|2021-04-12 08:27:00|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|1
1618216030000|2021-04-12 08:27:10|5116.9|5110.9|5114.1|5108.1|5116.9|5110.9|5114.1|5108.1|1
1618216040000|2021-04-12 08:27:20|5114.4|5108.4|5115.9|5109.9|5115.9|5109.9|5114.4|5108.4|2
1618216080000|2021-04-12 08:28:00|5115.1|5109.1|5114.9|5108.9|5115.1|5109.1|5114.9|5108.9|1
1618216100000|2021-04-12 08:28:20|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|0
1618216110000|2021-04-12 08:28:30|5115.9|5109.9|5116.1|5110.1|5116.1|5110.1|5115.9|5109.9|0
1618216130000|2021-04-12 08:28:50|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|0
1618216140000|2021-04-12 08:29:00|5115.6|5109.6|5114.1|5108.1|5115.6|5109.6|5114.1|5108.1|0
1618216170000|2021-04-12 08:29:30|5113.6|5107.6|5113.4|5107.4|5113.6|5107.6|5113.4|5107.4|0
1618216190000|2021-04-12 08:29:50|||||||||1
1618216200000|2021-04-12 08:30:00|5113.6|5107.6|5114.4|5108.4|5114.4|5108.4|5113.6|5107.6|3
1618216210000|2021-04-12 08:30:10|5114.6|5108.6|5115.9|5109.9|5115.9|5109.9|5114.6|5108.6|2
1618216260000|2021-04-12 08:31:00|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|2
1618216280000|2021-04-12 08:31:20|5116.4|5110.4|5117.4|5111.4|5117.4|5111.4|5116.4|5110.4|1
1618216320000|2021-04-12 08:32:00|5118.4|5112.4|5117.4|5111.4|5118.4|5112.4|5117.1|5111.1|2
1618216340000|2021-04-12 08:32:20|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.4|5111.4|0
1618216370000|2021-04-12 08:32:50|5117.9|5111.9|5118.4|5112.4|5118.4|5112.4|5117.9|5111.9|0
1618216380000|2021-04-12 08:33:00|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|1
1618216390000|2021-04-12 08:33:10|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1618216410000|2021-04-12 08:33:30|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1618216420000|2021-04-12 08:33:40|5119.1|5113.1|5118.6|5112.6|5119.1|5113.1|5118.6|5112.6|0
1618216430000|2021-04-12 08:33:50|5118.4|5112.4|5119.1|5113.1|5119.1|5113.1|5118.4|5112.4|0
1618216440000|2021-04-12 08:34:00|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5
1618216450000|2021-04-12 08:34:10|5118.9|5112.9|5118.6|5112.6|5118.9|5112.9|5118.6|5112.6|0
1618216460000|2021-04-12 08:34:20|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5118.9|5112.9|0
1618216500000|2021-04-12 08:35:00|5119.4|5113.4|5119.1|5113.1|5119.4|5113.4|5119.1|5113.1|1
1618216520000|2021-04-12 08:35:20|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|0
1618216530000|2021-04-12 08:35:30|||||||||1
1618216540000|2021-04-12 08:35:40|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|1
1618216560000|2021-04-12 08:36:00|5119.4|5113.4|5119.1|5113.1|5119.4|5113.4|5119.1|5113.1|5
1618216580000|2021-04-12 08:36:20|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1618216590000|2021-04-12 08:36:30|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|1
1618216600000|2021-04-12 08:36:40|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1618216610000|2021-04-12 08:36:50|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1618216620000|2021-04-12 08:37:00|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1618216630000|2021-04-12 08:37:10|5118.6|5112.6|5118.6|5112.6|5118.9|5112.9|5118.4|5112.4|2
1618216640000|2021-04-12 08:37:20|5118.9|5112.9|5118.9|5112.9|5119.1|5113.1|5118.9|5112.9|2
1618216650000|2021-04-12 08:37:30|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|0
1618216660000|2021-04-12 08:37:40|5118.9|5112.9|5119.1|5113.1|5119.1|5113.1|5118.9|5112.9|0
1618216680000|2021-04-12 08:38:00|5118.9|5112.9|5117.6|5111.6|5118.9|5112.9|5117.6|5111.6|1
1618216700000|2021-04-12 08:38:20|5117.9|5111.9|5118.1|5112.1|5118.1|5112.1|5117.9|5111.9|0
1618216710000|2021-04-12 08:38:30|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1618216730000|2021-04-12 08:38:50|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|0
1618216740000|2021-04-12 08:39:00|5118.4|5112.4|5117.9|5111.9|5118.6|5112.6|5117.9|5111.9|1
1618216750000|2021-04-12 08:39:10|5118.4|5112.4|5118.6|5112.6|5118.6|5112.6|5118.4|5112.4|0
1618216760000|2021-04-12 08:39:20|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|0
1618216800000|2021-04-12 08:40:00|||||||||1
1618216840000|2021-04-12 08:40:40|5118.4|5112.4|5117.6|5111.6|5118.4|5112.4|5117.6|5111.6|1
1618216860000|2021-04-12 08:41:00|5116.9|5110.9|5117.1|5111.1|5117.4|5111.4|5116.9|5110.9|1
1618216870000|2021-04-12 08:41:10|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|5117.4|5111.4|0
1618216880000|2021-04-12 08:41:20|5117.1|5111.1|5116.9|5110.9|5117.1|5111.1|5116.9|5110.9|1
1618216890000|2021-04-12 08:41:30|5114.6|5108.6|5114.9|5108.9|5115.1|5109.1|5114.6|5108.6|0
1618216900000|2021-04-12 08:41:40|5114.6|5108.6|5114.9|5108.9|5114.9|5108.9|5114.6|5108.6|0
1618216920000|2021-04-12 08:42:00|5114.6|5108.6|5113.6|5107.6|5114.9|5108.9|5113.6|5107.6|3
1618216930000|2021-04-12 08:42:10|5113.4|5107.4|5113.1|5107.1|5113.4|5107.4|5113.1|5107.1|1
1618216940000|2021-04-12 08:42:20|5112.9|5106.9|5113.1|5107.1|5113.1|5107.1|5112.9|5106.9|0
1618216980000|2021-04-12 08:43:00|5112.9|5106.9|5111.1|5105.1|5112.9|5106.9|5110.6|5104.6|2
1618216990000|2021-04-12 08:43:10|5110.4|5104.4|5111.6|5105.6|5111.6|5105.6|5110.4|5104.4|0
1618217010000|2021-04-12 08:43:30|5111.4|5105.4|5111.9|5105.9|5111.9|5105.9|5111.4|5105.4|2
1618217020000|2021-04-12 08:43:40|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1618217030000|2021-04-12 08:43:50|5112.1|5106.1|5111.6|5105.6|5112.1|5106.1|5111.6|5105.6|1
1618217040000|2021-04-12 08:44:00|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|0
1618217050000|2021-04-12 08:44:10|5111.4|5105.4|5111.6|5105.6|5111.6|5105.6|5111.4|5105.4|1
1618217060000|2021-04-12 08:44:20|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|0
1618217070000|2021-04-12 08:44:30|5112.4|5106.4|5111.6|5105.6|5112.4|5106.4|5111.4|5105.4|2
1618217090000|2021-04-12 08:44:50|5111.9|5105.9|5113.9|5107.9|5113.9|5107.9|5111.9|5105.9|27
1618217110000|2021-04-12 08:45:10|5113.4|5107.4|5113.9|5107.9|5113.9|5107.9|5113.4|5107.4|1
1618217120000|2021-04-12 08:45:20|5113.6|5107.6|5113.6|5107.6|5113.6|5107.6|5113.4|5107.4|3
1618217140000|2021-04-12 08:45:40|5113.4|5107.4|5114.1|5108.1|5114.1|5108.1|5113.4|5107.4|1
1618217150000|2021-04-12 08:45:50|5114.6|5108.6|5114.9|5108.9|5114.9|5108.9|5114.6|5108.6|3
1618217160000|2021-04-12 08:46:00|5115.1|5109.1|5115.1|5109.1|5115.4|5109.4|5115.1|5109.1|0
1618217170000|2021-04-12 08:46:10|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|0
1618217180000|2021-04-12 08:46:20|5115.1|5109.1|5114.9|5108.9|5115.1|5109.1|5114.6|5108.6|0
1618217190000|2021-04-12 08:46:30|5115.6|5109.6|5117.1|5111.1|5118.1|5112.1|5115.6|5109.6|6
1618217200000|2021-04-12 08:46:40|5116.6|5110.6|5114.8|5108.8|5116.6|5110.6|5114.6|5108.6|1
1618217210000|2021-04-12 08:46:50|5114.6|5108.6|5114.8|5108.8|5114.8|5108.8|5114.6|5108.6|0
1618217220000|2021-04-12 08:47:00|5114.3|5108.3|5114.8|5108.8|5114.8|5108.8|5114.3|5108.3|2
1618217230000|2021-04-12 08:47:10|5115.3|5109.3|5116.1|5110.1|5116.1|5110.1|5115.3|5109.3|1
1618217240000|2021-04-12 08:47:20|5115.8|5109.8|5116.3|5110.3|5116.3|5110.3|5115.8|5109.8|0
1618217250000|2021-04-12 08:47:30|5117.1|5111.1|5117.6|5111.6|5117.6|5111.6|5117.1|5111.1|5
1618217260000|2021-04-12 08:47:40|5118.1|5112.1|5118.6|5112.6|5118.8|5112.8|5118.1|5112.1|3
1618217280000|2021-04-12 08:48:00|5118.1|5112.1|5117.8|5111.8|5118.1|5112.1|5117.8|5111.8|2
1618217310000|2021-04-12 08:48:30|5118.1|5112.1|5117.8|5111.8|5118.1|5112.1|5117.8|5111.8|0
1618217330000|2021-04-12 08:48:50|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|5
1618217340000|2021-04-12 08:49:00|5118.1|5112.1|5118.6|5112.6|5118.6|5112.6|5118.1|5112.1|8
1618217350000|2021-04-12 08:49:10|5118.3|5112.3|5118.1|5112.1|5118.3|5112.3|5118.1|5112.1|0
1618217360000|2021-04-12 08:49:20|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|5117.6|5111.6|0
1618217390000|2021-04-12 08:49:50|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1618217410000|2021-04-12 08:50:10|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|0
1618217420000|2021-04-12 08:50:20|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|1
1618217430000|2021-04-12 08:50:30|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|3
1618217440000|2021-04-12 08:50:40|||||||||1
1618217460000|2021-04-12 08:51:00|||||||||1
1618217470000|2021-04-12 08:51:10|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|1
1618217480000|2021-04-12 08:51:20|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|0
1618217490000|2021-04-12 08:51:30|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|1
1618217520000|2021-04-12 08:52:00|5119.8|5113.8|5120.1|5114.1|5120.1|5114.1|5119.3|5113.3|1
1618217530000|2021-04-12 08:52:10|5120.8|5114.8|5121.1|5115.1|5121.1|5115.1|5120.6|5114.6|16
1618217550000|2021-04-12 08:52:30|5120.6|5114.6|5119.6|5113.6|5120.6|5114.6|5119.3|5113.3|1
1618217560000|2021-04-12 08:52:40|5120.1|5114.1|5120.6|5114.6|5120.6|5114.6|5120.1|5114.1|1
1618217570000|2021-04-12 08:52:50|5120.3|5114.3|5120.6|5114.6|5120.6|5114.6|5120.3|5114.3|0
1618217580000|2021-04-12 08:53:00|5120.8|5114.8|5121.1|5115.1|5121.3|5115.3|5120.8|5114.8|4
1618217590000|2021-04-12 08:53:10|5120.8|5114.8|5120.6|5114.6|5120.8|5114.8|5120.6|5114.6|0
1618217610000|2021-04-12 08:53:30|5120.8|5114.8|5121.1|5115.1|5121.3|5115.3|5120.8|5114.8|1
1618217640000|2021-04-12 08:54:00|5120.3|5114.3|5120.8|5114.8|5120.8|5114.8|5120.3|5114.3|4
1618217670000|2021-04-12 08:54:30|5120.1|5114.1|5119.6|5113.6|5120.3|5114.3|5119.6|5113.6|1
1618217680000|2021-04-12 08:54:40|5119.3|5113.3|5120.3|5114.3|5120.3|5114.3|5119.3|5113.3|0
1618217690000|2021-04-12 08:54:50|5120.1|5114.1|5119.8|5113.8|5120.1|5114.1|5119.8|5113.8|0
1618217700000|2021-04-12 08:55:00|5119.6|5113.6|5120.3|5114.3|5120.3|5114.3|5119.6|5113.6|0
1618217710000|2021-04-12 08:55:10|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|1
1618217720000|2021-04-12 08:55:20|5119.1|5113.1|5119.3|5113.3|5119.3|5113.3|5119.1|5113.1|0
1618217730000|2021-04-12 08:55:30|5119.6|5113.6|5120.3|5114.3|5120.3|5114.3|5119.6|5113.6|0
1618217750000|2021-04-12 08:55:50|||||||||2
1618217760000|2021-04-12 08:56:00|5120.1|5114.1|5118.6|5112.6|5120.1|5114.1|5118.3|5112.3|1
1618217770000|2021-04-12 08:56:10|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|0
1618217790000|2021-04-12 08:56:30|5118.3|5112.3|5118.3|5112.3|5118.3|5112.3|5118.3|5112.3|0
1618217800000|2021-04-12 08:56:40|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|3
1618217810000|2021-04-12 08:56:50|5118.6|5112.6|5118.8|5112.8|5118.8|5112.8|5118.6|5112.6|0
1618217820000|2021-04-12 08:57:00|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1618217830000|2021-04-12 08:57:10|||||||||4
1618217860000|2021-04-12 08:57:40|5118.3|5112.3|5118.6|5112.6|5118.6|5112.6|5118.3|5112.3|1
1618217880000|2021-04-12 08:58:00|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|2
1618217910000|2021-04-12 08:58:30|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|0
1618217930000|2021-04-12 08:58:50|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|1
1618217940000|2021-04-12 08:59:00|5118.8|5112.8|5119.3|5113.3|5119.6|5113.6|5118.8|5112.8|2
1618217950000|2021-04-12 08:59:10|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|0
1618217960000|2021-04-12 08:59:20|5118.6|5112.6|5119.1|5113.1|5119.1|5113.1|5118.6|5112.6|0
1618217970000|2021-04-12 08:59:30|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|0
1618218000000|2021-04-12 09:00:00|5119.1|5113.1|5119.3|5113.3|5119.3|5113.3|5118.8|5112.8|1
1618218020000|2021-04-12 09:00:20|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|0
1618218030000|2021-04-12 09:00:30|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.3|5114.3|1
1618218040000|2021-04-12 09:00:40|||||||||1
1618218060000|2021-04-12 09:01:00|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|7
1618218070000|2021-04-12 09:01:10|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618218100000|2021-04-12 09:01:40|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5119.8|5113.8|2
1618218110000|2021-04-12 09:01:50|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618218120000|2021-04-12 09:02:00|5121.1|5115.1|5120.3|5114.3|5121.3|5115.3|5120.3|5114.3|6
1618218130000|2021-04-12 09:02:10|5120.6|5114.6|5120.8|5114.8|5120.8|5114.8|5120.6|5114.6|0
1618218140000|2021-04-12 09:02:20|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|0
1618218170000|2021-04-12 09:02:50|5120.8|5114.8|5120.1|5114.1|5120.8|5114.8|5120.1|5114.1|2
1618218180000|2021-04-12 09:03:00|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618218190000|2021-04-12 09:03:10|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|1
1618218200000|2021-04-12 09:03:20|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5120.8|5114.8|1
1618218210000|2021-04-12 09:03:30|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.1|5114.1|0
1618218230000|2021-04-12 09:03:50|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618218240000|2021-04-12 09:04:00|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|0
1618218250000|2021-04-12 09:04:10|||||||||3
1618218260000|2021-04-12 09:04:20|||||||||4
1618218290000|2021-04-12 09:04:50|5120.3|5114.3|5120.8|5114.8|5120.8|5114.8|5120.3|5114.3|10
1618218310000|2021-04-12 09:05:10|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|8
1618218320000|2021-04-12 09:05:20|5120.8|5114.8|5121.1|5115.1|5121.1|5115.1|5120.8|5114.8|0
1618218330000|2021-04-12 09:05:30|5120.8|5114.8|5120.6|5114.6|5121.1|5115.1|5120.6|5114.6|0
1618218340000|2021-04-12 09:05:40|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|3
1618218350000|2021-04-12 09:05:50|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|1
1618218390000|2021-04-12 09:06:30|5121.1|5115.1|5120.8|5114.8|5121.1|5115.1|5120.8|5114.8|16
1618218410000|2021-04-12 09:06:50|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|2
1618218450000|2021-04-12 09:07:30|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1618218460000|2021-04-12 09:07:40|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|0
1618218470000|2021-04-12 09:07:50|5121.1|5115.1|5121.1|5115.1|5121.3|5115.3|5121.1|5115.1|0
1618218480000|2021-04-12 09:08:00|5121.3|5115.3|5121.3|5115.3|5121.8|5115.8|5121.3|5115.3|3
1618218490000|2021-04-12 09:08:10|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|0
1618218500000|2021-04-12 09:08:20|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|2
1618218520000|2021-04-12 09:08:40|5121.1|5115.1|5120.3|5114.3|5121.1|5115.1|5120.1|5114.1|5
1618218540000|2021-04-12 09:09:00|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618218550000|2021-04-12 09:09:10|5121.6|5115.6|5120.8|5114.8|5121.6|5115.6|5120.8|5114.8|0
1618218580000|2021-04-12 09:09:40|5121.3|5115.3|5121.6|5115.6|5121.6|5115.6|5121.3|5115.3|1
1618218590000|2021-04-12 09:09:50|5121.3|5115.3|5120.1|5114.1|5121.3|5115.3|5120.1|5114.1|0
1618218610000|2021-04-12 09:10:10|5119.8|5113.8|5120.1|5114.1|5120.1|5114.1|5119.8|5113.8|3
1618218630000|2021-04-12 09:10:30|||||||||6
1618218640000|2021-04-12 09:10:40|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|0
1618218650000|2021-04-12 09:10:50|5120.3|5114.3|5119.8|5113.8|5120.3|5114.3|5119.8|5113.8|1
1618218680000|2021-04-12 09:11:20|5120.1|5114.1|5119.3|5113.3|5120.3|5114.3|5119.3|5113.3|7
1618218690000|2021-04-12 09:11:30|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|0
1618218720000|2021-04-12 09:12:00|5120.3|5114.3|5119.3|5113.3|5120.3|5114.3|5119.3|5113.3|3
1618218730000|2021-04-12 09:12:10|||||||||6
1618218740000|2021-04-12 09:12:20|||||||||1
1618218750000|2021-04-12 09:12:30|5119.6|5113.6|5119.8|5113.8|5119.8|5113.8|5119.6|5113.6|9
1618218760000|2021-04-12 09:12:40|5119.6|5113.6|5119.3|5113.3|5119.6|5113.6|5119.3|5113.3|5
1618218770000|2021-04-12 09:12:50|5119.6|5113.6|5119.8|5113.8|5119.8|5113.8|5119.6|5113.6|0
1618218780000|2021-04-12 09:13:00|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1618218790000|2021-04-12 09:13:10|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|1
1618218800000|2021-04-12 09:13:20|||||||||19
1618218820000|2021-04-12 09:13:40|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|4
1618218830000|2021-04-12 09:13:50|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1618218840000|2021-04-12 09:14:00|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|15
1618218890000|2021-04-12 09:14:50|5119.3|5113.3|5120.1|5114.1|5120.1|5114.1|5119.3|5113.3|0
1618218900000|2021-04-12 09:15:00|5119.8|5113.8|5120.3|5114.3|5121.1|5115.1|5119.8|5113.8|2
1618218930000|2021-04-12 09:15:30|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.5|5113.5|1
1618218940000|2021-04-12 09:15:40|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|1
1618218950000|2021-04-12 09:15:50|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|1
1618218960000|2021-04-12 09:16:00|5119.5|5113.5|5119.3|5113.3|5119.5|5113.5|5119.3|5113.3|0
1618218970000|2021-04-12 09:16:10|5119.5|5113.5|5119.8|5113.8|5120|5114|5119.5|5113.5|1
1618218990000|2021-04-12 09:16:30|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119.3|5113.3|6
1618219000000|2021-04-12 09:16:40|5119.8|5113.8|5120.3|5114.3|5120.3|5114.3|5119.8|5113.8|1
1618219010000|2021-04-12 09:16:50|5120|5114|5120.3|5114.3|5120.3|5114.3|5120|5114|2
1618219020000|2021-04-12 09:17:00|5120.5|5114.5|5119.8|5113.8|5121.3|5115.3|5119.8|5113.8|5
1618219030000|2021-04-12 09:17:10|5120|5114|5119.8|5113.8|5120.3|5114.3|5119.8|5113.8|1
1618219040000|2021-04-12 09:17:20|5120.5|5114.5|5121.5|5115.5|5121.5|5115.5|5120.5|5114.5|2
1618219080000|2021-04-12 09:18:00|5120.8|5114.8|5121.3|5115.3|5121.3|5115.3|5120.8|5114.8|0
1618219090000|2021-04-12 09:18:10|5121|5115|5119.8|5113.8|5121|5115|5119.8|5113.8|1
1618219100000|2021-04-12 09:18:20|5120|5114|5119.8|5113.8|5120|5114|5119.8|5113.8|0
1618219110000|2021-04-12 09:18:30|5120|5114|5120|5114|5120|5114|5120|5114|0
1618219120000|2021-04-12 09:18:40|5119.8|5113.8|5120|5114|5120|5114|5119.3|5113.3|2
1618219130000|2021-04-12 09:18:50|5119.8|5113.8|5119.8|5113.8|5120|5114|5119.8|5113.8|0
1618219140000|2021-04-12 09:19:00|5120|5114|5119.8|5113.8|5120|5114|5119.8|5113.8|1
1618219150000|2021-04-12 09:19:10|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|0
1618219160000|2021-04-12 09:19:20|5119.3|5113.3|5119.3|5113.3|5119.5|5113.5|5119.3|5113.3|6
1618219170000|2021-04-12 09:19:30|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|3
1618219180000|2021-04-12 09:19:40|5120.5|5114.5|5121|5115|5121|5115|5120.5|5114.5|2
1618219190000|2021-04-12 09:19:50|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|0
1618219200000|2021-04-12 09:20:00|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5120.8|5114.8|0
1618219210000|2021-04-12 09:20:10|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|0
1618219220000|2021-04-12 09:20:20|5121.3|5115.3|5121.5|5115.5|5121.5|5115.5|5121.3|5115.3|1
1618219240000|2021-04-12 09:20:40|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|5120.8|5114.8|0
1618219260000|2021-04-12 09:21:00|5121.3|5115.3|5119.8|5113.8|5121.3|5115.3|5119.8|5113.8|4
1618219280000|2021-04-12 09:21:20|||||||||1
1618219300000|2021-04-12 09:21:40|5120|5114|5120|5114|5120|5114|5120|5114|0
1618219310000|2021-04-12 09:21:50|5119.8|5113.8|5120|5114|5120|5114|5119.8|5113.8|3
1618219320000|2021-04-12 09:22:00|5119.8|5113.8|5119.3|5113.3|5119.8|5113.8|5119.3|5113.3|0
1618219350000|2021-04-12 09:22:30|5119.5|5113.5|5119.8|5113.8|5119.8|5113.8|5119.5|5113.5|0
1618219370000|2021-04-12 09:22:50|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|1
1618219380000|2021-04-12 09:23:00|5120.8|5114.8|5122|5116|5122|5116|5120.8|5114.8|1
1618219390000|2021-04-12 09:23:10|5122.3|5116.3|5122.8|5116.8|5122.8|5116.8|5122.3|5116.3|1
1618219400000|2021-04-12 09:23:20|5123.3|5117.3|5122.8|5116.8|5123.3|5117.3|5122.8|5116.8|3
1618219410000|2021-04-12 09:23:30|5123|5117|5123|5117|5123|5117|5123|5117|0
1618219420000|2021-04-12 09:23:40|5122.8|5116.8|5123|5117|5123|5117|5122.8|5116.8|0
1618219440000|2021-04-12 09:24:00|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|0
1618219450000|2021-04-12 09:24:10|5123|5117|5123|5117|5123|5117|5123|5117|1
1618219460000|2021-04-12 09:24:20|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|0
1618219470000|2021-04-12 09:24:30|5123|5117|5122.3|5116.3|5123|5117|5122.3|5116.3|1
1618219510000|2021-04-12 09:25:10|5122.5|5116.5|5122.3|5116.3|5122.5|5116.5|5122.3|5116.3|0
1618219560000|2021-04-12 09:26:00|5121.8|5115.8|5122.5|5116.5|5122.5|5116.5|5121.8|5115.8|6
1618219570000|2021-04-12 09:26:10|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|0
1618219580000|2021-04-12 09:26:20|5121.8|5115.8|5121.3|5115.3|5121.8|5115.8|5121.3|5115.3|0
1618219590000|2021-04-12 09:26:30|5121|5115|5122|5116|5122|5116|5120.5|5114.5|1
1618219600000|2021-04-12 09:26:40|5121.8|5115.8|5122|5116|5122|5116|5121.8|5115.8|0
1618219610000|2021-04-12 09:26:50|5120.8|5114.8|5122|5116|5122|5116|5120.8|5114.8|0
1618219630000|2021-04-12 09:27:10|5122.3|5116.3|5122.5|5116.5|5122.5|5116.5|5122.3|5116.3|0
1618219660000|2021-04-12 09:27:40|||||||||1
1618219670000|2021-04-12 09:27:50|5123|5117|5123|5117|5123|5117|5123|5117|4
1618219680000|2021-04-12 09:28:00|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|0
1618219710000|2021-04-12 09:28:30|5123|5117|5123|5117|5123|5117|5123|5117|0
1618219750000|2021-04-12 09:29:10|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|0
1618219760000|2021-04-12 09:29:20|5123|5117|5123|5117|5123|5117|5123|5117|0
1618219780000|2021-04-12 09:29:40|||||||||5
1618219790000|2021-04-12 09:29:50|5122.8|5116.8|5123|5117|5123|5117|5122.8|5116.8|2
1618219800000|2021-04-12 09:30:00|5122.8|5116.8|5123.3|5117.3|5123.3|5117.3|5122.8|5116.8|30
1618219860000|2021-04-12 09:31:00|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|5123.8|5117.8|17
1618219870000|2021-04-12 09:31:10|||||||||5
1618219890000|2021-04-12 09:31:30|||||||||1
1618219910000|2021-04-12 09:31:50|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|1
1618219920000|2021-04-12 09:32:00|5124.3|5118.3|5124.3|5118.3|5124.3|5118.3|5123.8|5117.8|11
1618219940000|2021-04-12 09:32:20|5123|5117|5123|5117|5123|5117|5123|5117|2
1618219950000|2021-04-12 09:32:30|5122.8|5116.8|5122.5|5116.5|5122.8|5116.8|5122|5116|1
1618219980000|2021-04-12 09:33:00|5122.8|5116.8|5122.5|5116.5|5122.8|5116.8|5122.5|5116.5|0
1618220000000|2021-04-12 09:33:20|5121.8|5115.8|5122|5116|5122|5116|5121.8|5115.8|0
1618220010000|2021-04-12 09:33:30|5122.3|5116.3|5122|5116|5122.3|5116.3|5121.8|5115.8|0
1618220020000|2021-04-12 09:33:40|5121.8|5115.8|5121.8|5115.8|5121.8|5115.8|5121.8|5115.8|1
1618220030000|2021-04-12 09:33:50|5122|5116|5122|5116|5122|5116|5122|5116|0
1618220060000|2021-04-12 09:34:20|5121.8|5115.8|5121.3|5115.3|5122|5116|5121.3|5115.3|1
1618220070000|2021-04-12 09:34:30|5120.8|5114.8|5119.3|5113.3|5120.8|5114.8|5119.3|5113.3|5
1618220080000|2021-04-12 09:34:40|5119|5113|5119|5113|5119|5113|5119|5113|0
1618220100000|2021-04-12 09:35:00|5119.3|5113.3|5119|5113|5119.3|5113.3|5119|5113|0
1618220110000|2021-04-12 09:35:10|5118.8|5112.8|5119|5113|5119|5113|5118.8|5112.8|2
1618220120000|2021-04-12 09:35:20|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|5119.3|5113.3|0
1618220130000|2021-04-12 09:35:30|5119|5113|5119|5113|5119|5113|5119|5113|0
1618220140000|2021-04-12 09:35:40|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|0
1618220160000|2021-04-12 09:36:00|5119|5113|5119.5|5113.5|5119.5|5113.5|5119|5113|2
1618220210000|2021-04-12 09:36:50|5119|5113|5119|5113|5119|5113|5119|5113|1
1618220230000|2021-04-12 09:37:10|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|0
1618220240000|2021-04-12 09:37:20|5119|5113|5118.8|5112.8|5119|5113|5118.8|5112.8|1
1618220260000|2021-04-12 09:37:40|||||||||4
1618220270000|2021-04-12 09:37:50|5119|5113|5119.5|5113.5|5119.8|5113.8|5119|5113|1
1618220280000|2021-04-12 09:38:00|5119.8|5113.8|5119.5|5113.5|5119.8|5113.8|5119.5|5113.5|0
1618220290000|2021-04-12 09:38:10|5120|5114|5120.5|5114.5|5120.5|5114.5|5119.8|5113.8|3
1618220300000|2021-04-12 09:38:20|5120.8|5114.8|5121.5|5115.5|5121.5|5115.5|5120.8|5114.8|2
1618220310000|2021-04-12 09:38:30|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|0
1618220330000|2021-04-12 09:38:50|5121.5|5115.5|5121|5115|5121.5|5115.5|5120.3|5114.3|1
1618220350000|2021-04-12 09:39:10|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|0
1618220360000|2021-04-12 09:39:20|5120.5|5114.5|5120.7|5114.7|5120.7|5114.7|5120.5|5114.5|0
1618220370000|2021-04-12 09:39:30|5121|5115|5121|5115|5121|5115|5121|5115|0
1618220410000|2021-04-12 09:40:10|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|0
1618220420000|2021-04-12 09:40:20|5120|5114|5120|5114|5120|5114|5120|5114|2
1618220460000|2021-04-12 09:41:00|5119.7|5113.7|5120.5|5114.5|5120.5|5114.5|5119.7|5113.7|0
1618220480000|2021-04-12 09:41:20|5121|5115|5121|5115|5121|5115|5121|5115|0
1618220510000|2021-04-12 09:41:50|5120.5|5114.5|5120.5|5114.5|5120.7|5114.7|5120.2|5114.2|0
1618220520000|2021-04-12 09:42:00|5120.2|5114.2|5121|5115|5121|5115|5120.2|5114.2|0
1618220550000|2021-04-12 09:42:30|5121.2|5115.2|5121.2|5115.2|5121.2|5115.2|5121.2|5115.2|0
1618220570000|2021-04-12 09:42:50|5121.5|5115.5|5122.5|5116.5|5122.5|5116.5|5121.5|5115.5|2
1618220580000|2021-04-12 09:43:00|5122.2|5116.2|5121.5|5115.5|5122.2|5116.2|5121.5|5115.5|0
1618220590000|2021-04-12 09:43:10|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|5120.7|5114.7|0
1618220600000|2021-04-12 09:43:20|5120.2|5114.2|5120.5|5114.5|5120.5|5114.5|5120|5114|0
1618220630000|2021-04-12 09:43:50|5120.2|5114.2|5120|5114|5120.2|5114.2|5120|5114|0
1618220640000|2021-04-12 09:44:00|5120.2|5114.2|5120.7|5114.7|5120.7|5114.7|5120.2|5114.2|0
1618220650000|2021-04-12 09:44:10|5121|5115|5121|5115|5121|5115|5121|5115|0
1618220660000|2021-04-12 09:44:20|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|0
1618220670000|2021-04-12 09:44:30|5120|5114|5119.5|5113.5|5120|5114|5119.5|5113.5|0
1618220680000|2021-04-12 09:44:40|5119.2|5113.2|5119.5|5113.5|5119.5|5113.5|5119|5113|0
1618220690000|2021-04-12 09:44:50|5119.7|5113.7|5120.7|5114.7|5120.7|5114.7|5119.7|5113.7|0
1618220700000|2021-04-12 09:45:00|5120.5|5114.5|5120.5|5114.5|5120.5|5114.5|5120.5|5114.5|0
1618220710000|2021-04-12 09:45:10|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|1
1618220730000|2021-04-12 09:45:30|5119.2|5113.2|5115.2|5109.2|5119.2|5113.2|5115.2|5109.2|31
1618220740000|2021-04-12 09:45:40|5115|5109|5115|5109|5115|5109|5115|5109|0
1618220750000|2021-04-12 09:45:50|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|0
1618220760000|2021-04-12 09:46:00|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618220770000|2021-04-12 09:46:10|5114.7|5108.7|5113.5|5107.5|5115|5109|5113.5|5107.5|8
1618220780000|2021-04-12 09:46:20|5113|5107|5113.5|5107.5|5113.5|5107.5|5113|5107|1
1618220790000|2021-04-12 09:46:30|5113|5107|5113|5107|5113|5107|5113|5107|0
1618220800000|2021-04-12 09:46:40|5112.7|5106.7|5112.2|5106.2|5112.7|5106.7|5112.2|5106.2|0
1618220820000|2021-04-12 09:47:00|5111|5105|5110.2|5104.2|5111|5105|5110.2|5104.2|0
1618220830000|2021-04-12 09:47:10|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|0
1618220840000|2021-04-12 09:47:20|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111|5105|1
1618220860000|2021-04-12 09:47:40|5111|5105|5110.2|5104.2|5111|5105|5110.2|5104.2|1
1618220870000|2021-04-12 09:47:50|5109.7|5103.7|5110.2|5104.2|5110.2|5104.2|5109.7|5103.7|1
1618220880000|2021-04-12 09:48:00|5111|5105|5111|5105|5111|5105|5111|5105|1
1618220910000|2021-04-12 09:48:30|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|0
1618220920000|2021-04-12 09:48:40|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|0
1618220940000|2021-04-12 09:49:00|5110.7|5104.7|5113.5|5107.5|5113.5|5107.5|5110.7|5104.7|10
1618220950000|2021-04-12 09:49:10|5113.7|5107.7|5115|5109|5115|5109|5113.7|5107.7|11
1618220960000|2021-04-12 09:49:20|5115.2|5109.2|5115|5109|5115.5|5109.5|5115|5109|0
1618220970000|2021-04-12 09:49:30|5115.2|5109.2|5115|5109|5115.2|5109.2|5115|5109|0
1618220980000|2021-04-12 09:49:40|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618221000000|2021-04-12 09:50:00|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618221020000|2021-04-12 09:50:20|5114.5|5108.5|5115|5109|5115|5109|5114.5|5108.5|0
1618221050000|2021-04-12 09:50:50|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|0
1618221080000|2021-04-12 09:51:20|5114.2|5108.2|5114|5108|5114.2|5108.2|5113.7|5107.7|0
1618221090000|2021-04-12 09:51:30|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618221100000|2021-04-12 09:51:40|5114|5108|5114|5108|5114|5108|5113.7|5107.7|0
1618221110000|2021-04-12 09:51:50|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618221120000|2021-04-12 09:52:00|5113.5|5107.5|5114.2|5108.2|5114.2|5108.2|5113.5|5107.5|0
1618221150000|2021-04-12 09:52:30|5114.5|5108.5|5115.5|5109.5|5115.5|5109.5|5114.5|5108.5|2
1618221160000|2021-04-12 09:52:40|5115.7|5109.7|5116.7|5110.7|5116.7|5110.7|5115.7|5109.7|2
1618221180000|2021-04-12 09:53:00|5117.7|5111.7|5117.7|5111.7|5118|5112|5117.7|5111.7|3
1618221200000|2021-04-12 09:53:20|5117.5|5111.5|5117.2|5111.2|5117.5|5111.5|5117|5111|0
1618221210000|2021-04-12 09:53:30|5116.7|5110.7|5116.5|5110.5|5116.7|5110.7|5116.5|5110.5|0
1618221240000|2021-04-12 09:54:00|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|0
1618221250000|2021-04-12 09:54:10|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|5117.7|5111.7|0
1618221290000|2021-04-12 09:54:50|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|1
1618221300000|2021-04-12 09:55:00|5118.5|5112.5|5119.2|5113.2|5119.2|5113.2|5118.5|5112.5|0
1618221310000|2021-04-12 09:55:10|5119.5|5113.5|5120|5114|5120|5114|5119.5|5113.5|4
1618221360000|2021-04-12 09:56:00|5120.2|5114.2|5119.2|5113.2|5120.2|5114.2|5119|5113|4
1618221420000|2021-04-12 09:57:00|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|0
1618221440000|2021-04-12 09:57:20|5120|5114|5118.7|5112.7|5120|5114|5118.7|5112.7|1
1618221460000|2021-04-12 09:57:40|5119|5113|5118.5|5112.5|5119.5|5113.5|5118.5|5112.5|0
1618221470000|2021-04-12 09:57:50|5118.7|5112.7|5118.7|5112.7|5119.2|5113.2|5118.7|5112.7|0
1618221480000|2021-04-12 09:58:00|5119|5113|5118.7|5112.7|5119|5113|5118.5|5112.5|0
1618221490000|2021-04-12 09:58:10|5119|5113|5120.5|5114.5|5120.5|5114.5|5119|5113|0
1618221510000|2021-04-12 09:58:30|5121|5115|5121|5115|5121|5115|5121|5115|1
1618221530000|2021-04-12 09:58:50|||||||||1
1618221540000|2021-04-12 09:59:00|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|0
1618221550000|2021-04-12 09:59:10|5119.7|5113.7|5119.5|5113.5|5119.7|5113.7|5119.5|5113.5|13
1618221560000|2021-04-12 09:59:20|5119.2|5113.2|5117|5111|5119.2|5113.2|5116.7|5110.7|2
1618221570000|2021-04-12 09:59:30|5116.5|5110.5|5116.5|5110.5|5117|5111|5116|5110|1
1618221590000|2021-04-12 09:59:50|5116|5110|5116.7|5110.7|5116.7|5110.7|5116|5110|2
1618221600000|2021-04-12 10:00:00|5117|5111|5117.5|5111.5|5117.5|5111.5|5117|5111|0
1618221610000|2021-04-12 10:00:10|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|5118.7|5112.7|2
1618221630000|2021-04-12 10:00:30|5118.5|5112.5|5118.2|5112.2|5118.5|5112.5|5118.2|5112.2|0
1618221650000|2021-04-12 10:00:50|5118|5112|5122|5116|5122|5116|5117.7|5111.7|13
1618221660000|2021-04-12 10:01:00|5122.2|5116.2|5122.5|5116.5|5122.5|5116.5|5122.2|5116.2|0
1618221680000|2021-04-12 10:01:20|5122.2|5116.2|5122.2|5116.2|5122.2|5116.2|5122.2|5116.2|0
1618221710000|2021-04-12 10:01:50|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|1
1618221720000|2021-04-12 10:02:00|5123|5117|5123|5117|5123|5117|5123|5117|0
1618221750000|2021-04-12 10:02:30|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|5123.5|5117.5|0
1618221760000|2021-04-12 10:02:40|5123.4|5117.4|5123.4|5117.4|5123.4|5117.4|5123.4|5117.4|0
1618221770000|2021-04-12 10:02:50|||||||||1
1618221790000|2021-04-12 10:03:10|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|5122.9|5116.9|0
1618221800000|2021-04-12 10:03:20|5122.9|5116.9|5123.4|5117.4|5123.4|5117.4|5122.9|5116.9|1
1618221830000|2021-04-12 10:03:50|5123.9|5117.9|5124.4|5118.4|5124.4|5118.4|5123.4|5117.4|4
1618221840000|2021-04-12 10:04:00|5124.2|5118.2|5124.4|5118.4|5124.4|5118.4|5123.7|5117.7|2
1618221850000|2021-04-12 10:04:10|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|0
1618221870000|2021-04-12 10:04:30|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|0
1618221880000|2021-04-12 10:04:40|5124.2|5118.2|5122.9|5116.9|5124.2|5118.2|5122.9|5116.9|0
1618221890000|2021-04-12 10:04:50|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|1
1618221920000|2021-04-12 10:05:20|5122.7|5116.7|5122.9|5116.9|5122.9|5116.9|5122.7|5116.7|4
1618221940000|2021-04-12 10:05:40|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|5123.2|5117.2|0
1618221950000|2021-04-12 10:05:50|5122.7|5116.7|5123.2|5117.2|5123.2|5117.2|5122.7|5116.7|1
1618221960000|2021-04-12 10:06:00|5122.9|5116.9|5123.2|5117.2|5123.4|5117.4|5122.9|5116.9|0
1618221980000|2021-04-12 10:06:20|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|8
1618221990000|2021-04-12 10:06:30|5122.9|5116.9|5122.7|5116.7|5122.9|5116.9|5122.7|5116.7|4
1618222010000|2021-04-12 10:06:50|5122.4|5116.4|5122.7|5116.7|5122.7|5116.7|5121.7|5115.7|6
1618222020000|2021-04-12 10:07:00|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|0
1618222030000|2021-04-12 10:07:10|||||||||1
1618222070000|2021-04-12 10:07:50|5123.2|5117.2|5123.7|5117.7|5123.7|5117.7|5123.2|5117.2|1
1618222080000|2021-04-12 10:08:00|5123.4|5117.4|5123.4|5117.4|5123.7|5117.7|5123.4|5117.4|1
1618222120000|2021-04-12 10:08:40|5123.2|5117.2|5122.9|5116.9|5123.2|5117.2|5122.9|5116.9|0
1618222130000|2021-04-12 10:08:50|5123.2|5117.2|5123.7|5117.7|5123.7|5117.7|5123.2|5117.2|3
1618222140000|2021-04-12 10:09:00|5122.9|5116.9|5123.9|5117.9|5123.9|5117.9|5122.9|5116.9|2
1618222150000|2021-04-12 10:09:10|5123.7|5117.7|5123.9|5117.9|5123.9|5117.9|5123.7|5117.7|1
1618222200000|2021-04-12 10:10:00|5124.2|5118.2|5124.4|5118.4|5124.4|5118.4|5124.2|5118.2|16
1618222210000|2021-04-12 10:10:10|5124.2|5118.2|5124.2|5118.2|5124.7|5118.7|5124.2|5118.2|2
1618222220000|2021-04-12 10:10:20|5123.9|5117.9|5124.4|5118.4|5124.4|5118.4|5123.9|5117.9|10
1618222250000|2021-04-12 10:10:50|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|5123.7|5117.7|1
1618222270000|2021-04-12 10:11:10|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|2
1618222310000|2021-04-12 10:11:50|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|5124.2|5118.2|0
1618222320000|2021-04-12 10:12:00|5124.4|5118.4|5124.2|5118.2|5124.4|5118.4|5124.2|5118.2|0
1618222330000|2021-04-12 10:12:10|5124.4|5118.4|5124.2|5118.2|5124.4|5118.4|5124.2|5118.2|1
1618222340000|2021-04-12 10:12:20|5124.7|5118.7|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|6
1618222350000|2021-04-12 10:12:30|||||||||1
1618222370000|2021-04-12 10:12:50|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|3
1618222390000|2021-04-12 10:13:10|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|5125.2|5119.2|1
1618222440000|2021-04-12 10:14:00|5124.7|5118.7|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|1
1618222450000|2021-04-12 10:14:10|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|5125.4|5119.4|7
1618222470000|2021-04-12 10:14:30|5125.9|5119.9|5128.4|5122.4|5128.4|5122.4|5125.9|5119.9|6
1618222490000|2021-04-12 10:14:50|5128.2|5122.2|5128.4|5122.4|5128.7|5122.7|5128.2|5122.2|0
1618222500000|2021-04-12 10:15:00|5128.9|5122.9|5130.9|5124.9|5131.4|5125.4|5128.9|5122.9|14
1618222510000|2021-04-12 10:15:10|5131.2|5125.2|5133.4|5127.4|5133.4|5127.4|5131.2|5125.2|0
1618222520000|2021-04-12 10:15:20|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|2
1618222530000|2021-04-12 10:15:30|5132.9|5126.9|5132.9|5126.9|5132.9|5126.9|5132.7|5126.7|3
1618222540000|2021-04-12 10:15:40|5132.7|5126.7|5134.2|5128.2|5134.2|5128.2|5132.7|5126.7|0
1618222550000|2021-04-12 10:15:50|5134.4|5128.4|5134.4|5128.4|5134.4|5128.4|5134.4|5128.4|0
1618222560000|2021-04-12 10:16:00|5134.2|5128.2|5133.9|5127.9|5134.2|5128.2|5133.9|5127.9|2
1618222570000|2021-04-12 10:16:10|5133.4|5127.4|5133.4|5127.4|5133.4|5127.4|5133.4|5127.4|1
1618222580000|2021-04-12 10:16:20|5133.2|5127.2|5132.9|5126.9|5133.7|5127.7|5132.9|5126.9|0
1618222590000|2021-04-12 10:16:30|5131.7|5125.7|5129.9|5123.9|5131.7|5125.7|5129.7|5123.7|2
1618222600000|2021-04-12 10:16:40|5130.4|5124.4|5129.9|5123.9|5130.4|5124.4|5129.9|5123.9|0
1618222610000|2021-04-12 10:16:50|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|0
1618222620000|2021-04-12 10:17:00|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|0
1618222640000|2021-04-12 10:17:20|5129.4|5123.4|5129.9|5123.9|5129.9|5123.9|5129.4|5123.4|0
1618222670000|2021-04-12 10:17:50|5129.7|5123.7|5129.4|5123.4|5129.9|5123.9|5129.2|5123.2|0
1618222680000|2021-04-12 10:18:00|5129.7|5123.7|5129.4|5123.4|5129.7|5123.7|5129.4|5123.4|0
1618222690000|2021-04-12 10:18:10|5129.9|5123.9|5129.4|5123.4|5129.9|5123.9|5129.4|5123.4|2
1618222700000|2021-04-12 10:18:20|5129.7|5123.7|5129.4|5123.4|5129.9|5123.9|5129.4|5123.4|0
1618222710000|2021-04-12 10:18:30|5129.2|5123.2|5129.4|5123.4|5129.4|5123.4|5129.2|5123.2|0
1618222720000|2021-04-12 10:18:40|5129.9|5123.9|5129.2|5123.2|5129.9|5123.9|5129.2|5123.2|0
1618222730000|2021-04-12 10:18:50|5129.4|5123.4|5129.2|5123.2|5129.4|5123.4|5128.9|5122.9|0
1618222740000|2021-04-12 10:19:00|5129.4|5123.4|5129.4|5123.4|5129.7|5123.7|5129.2|5123.2|0
1618222760000|2021-04-12 10:19:20|5129.2|5123.2|5129.2|5123.2|5129.2|5123.2|5129.2|5123.2|0
1618222770000|2021-04-12 10:19:30|5128.9|5122.9|5128.7|5122.7|5128.9|5122.9|5128.7|5122.7|1
1618222780000|2021-04-12 10:19:40|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|0
1618222790000|2021-04-12 10:19:50|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|0
1618222810000|2021-04-12 10:20:10|5129.2|5123.2|5129.2|5123.2|5129.2|5123.2|5128.9|5122.9|0
1618222820000|2021-04-12 10:20:20|5129.7|5123.7|5130.7|5124.7|5131.2|5125.2|5129.7|5123.7|2
1618222830000|2021-04-12 10:20:30|5130.4|5124.4|5129.9|5123.9|5130.4|5124.4|5129.9|5123.9|0
1618222840000|2021-04-12 10:20:40|5129.7|5123.7|5130.2|5124.2|5130.2|5124.2|5129.7|5123.7|0
1618222850000|2021-04-12 10:20:50|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|5129.4|5123.4|1
1618222880000|2021-04-12 10:21:20|5129.7|5123.7|5130.4|5124.4|5130.4|5124.4|5129.7|5123.7|1
1618222920000|2021-04-12 10:22:00|5129.2|5123.2|5130.2|5124.2|5130.4|5124.4|5129.2|5123.2|0
1618222930000|2021-04-12 10:22:10|5129.7|5123.7|5129.4|5123.4|5129.7|5123.7|5129.4|5123.4|0
1618222950000|2021-04-12 10:22:30|5128.9|5122.9|5129.4|5123.4|5129.4|5123.4|5128.7|5122.7|1
1618222990000|2021-04-12 10:23:10|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|1
1618223020000|2021-04-12 10:23:40|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|0
1618223030000|2021-04-12 10:23:50|5129.2|5123.2|5128.9|5122.9|5129.2|5123.2|5128.7|5122.7|0
1618223040000|2021-04-12 10:24:00|5128.7|5122.7|5128.9|5122.9|5128.9|5122.9|5128.7|5122.7|0
1618223050000|2021-04-12 10:24:10|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|0
1618223060000|2021-04-12 10:24:20|5128.9|5122.9|5128.7|5122.7|5128.9|5122.9|5128.7|5122.7|0
1618223070000|2021-04-12 10:24:30|5128.4|5122.4|5128.7|5122.7|5128.7|5122.7|5128.4|5122.4|2
1618223080000|2021-04-12 10:24:40|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|5128.2|5122.2|4
1618223090000|2021-04-12 10:24:50|5128.4|5122.4|5127.9|5121.9|5128.4|5122.4|5127.9|5121.9|0
1618223100000|2021-04-12 10:25:00|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|5127.9|5121.9|0
1618223110000|2021-04-12 10:25:10|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|5128.7|5122.7|0
1618223120000|2021-04-12 10:25:20|5128.9|5122.9|5128.7|5122.7|5128.9|5122.9|5128.7|5122.7|0
1618223160000|2021-04-12 10:26:00|5128.6|5122.6|5128.6|5122.6|5128.6|5122.6|5128.6|5122.6|0
1618223170000|2021-04-12 10:26:10|5128.4|5122.4|5128.1|5122.1|5128.6|5122.6|5127.6|5121.6|0
1618223180000|2021-04-12 10:26:20|5127.9|5121.9|5127.6|5121.6|5127.9|5121.9|5127.6|5121.6|0
1618223200000|2021-04-12 10:26:40|5127.9|5121.9|5127.9|5121.9|5127.9|5121.9|5127.9|5121.9|0
1618223210000|2021-04-12 10:26:50|5128.1|5122.1|5127.6|5121.6|5128.6|5122.6|5127.6|5121.6|1
1618223220000|2021-04-12 10:27:00|5127.9|5121.9|5127.9|5121.9|5128.6|5122.6|5127.9|5121.9|1
1618223230000|2021-04-12 10:27:10|5128.6|5122.6|5128.6|5122.6|5128.9|5122.9|5128.6|5122.6|3
1618223240000|2021-04-12 10:27:20|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|0
1618223270000|2021-04-12 10:27:50|5128.6|5122.6|5128.9|5122.9|5128.9|5122.9|5128.6|5122.6|0
1618223280000|2021-04-12 10:28:00|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5128.6|5122.6|0
1618223290000|2021-04-12 10:28:10|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|2
1618223300000|2021-04-12 10:28:20|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|5130.1|5124.1|0
1618223320000|2021-04-12 10:28:40|5129.9|5123.9|5130.1|5124.1|5130.1|5124.1|5129.9|5123.9|1
1618223330000|2021-04-12 10:28:50|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|0
1618223340000|2021-04-12 10:29:00|5130.1|5124.1|5129.9|5123.9|5130.1|5124.1|5129.6|5123.6|1
1618223360000|2021-04-12 10:29:20|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|0
1618223370000|2021-04-12 10:29:30|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|5129.9|5123.9|0
1618223380000|2021-04-12 10:29:40|5129.1|5123.1|5129.1|5123.1|5129.6|5123.6|5128.9|5122.9|1
1618223390000|2021-04-12 10:29:50|5129.4|5123.4|5129.6|5123.6|5129.6|5123.6|5129.4|5123.4|0
1618223400000|2021-04-12 10:30:00|5130.6|5124.6|5132.4|5126.4|5133.9|5127.9|5130.6|5124.6|16
1618223410000|2021-04-12 10:30:10|5131.9|5125.9|5131.9|5125.9|5131.9|5125.9|5131.9|5125.9|0
1618223420000|2021-04-12 10:30:20|5132.4|5126.4|5132.6|5126.6|5132.6|5126.6|5132.4|5126.4|3
1618223430000|2021-04-12 10:30:30|5132.4|5126.4|5132.9|5126.9|5132.9|5126.9|5132.1|5126.1|1
1618223440000|2021-04-12 10:30:40|5133.4|5127.4|5133.6|5127.6|5133.6|5127.6|5133.4|5127.4|0
1618223450000|2021-04-12 10:30:50|5133.4|5127.4|5133.6|5127.6|5133.6|5127.6|5133.1|5127.1|1
1618223460000|2021-04-12 10:31:00|5133.9|5127.9|5134.6|5128.6|5134.6|5128.6|5133.9|5127.9|1
1618223480000|2021-04-12 10:31:20|5134.4|5128.4|5134.6|5128.6|5134.6|5128.6|5133.9|5127.9|0
1618223490000|2021-04-12 10:31:30|5134.9|5128.9|5135.1|5129.1|5135.1|5129.1|5134.9|5128.9|0
1618223510000|2021-04-12 10:31:50|5134.9|5128.9|5133.4|5127.4|5134.9|5128.9|5133.4|5127.4|1
1618223520000|2021-04-12 10:32:00|5133.6|5127.6|5134.4|5128.4|5134.4|5128.4|5133.6|5127.6|8
1618223530000|2021-04-12 10:32:10|5134.6|5128.6|5134.6|5128.6|5134.6|5128.6|5134.6|5128.6|0
1618223540000|2021-04-12 10:32:20|5134.1|5128.1|5134.1|5128.1|5134.4|5128.4|5134.1|5128.1|0
1618223560000|2021-04-12 10:32:40|5135.4|5129.4|5135.4|5129.4|5135.4|5129.4|5135.4|5129.4|1
1618223570000|2021-04-12 10:32:50|5134.4|5128.4|5134.4|5128.4|5134.4|5128.4|5134.4|5128.4|2
1618223580000|2021-04-12 10:33:00|5133.9|5127.9|5133.9|5127.9|5133.9|5127.9|5133.9|5127.9|0
1618223590000|2021-04-12 10:33:10|5133.6|5127.6|5133.6|5127.6|5133.6|5127.6|5133.6|5127.6|0
1618223600000|2021-04-12 10:33:20|5133.9|5127.9|5133.9|5127.9|5133.9|5127.9|5133.9|5127.9|0
1618223610000|2021-04-12 10:33:30|5134.1|5128.1|5134.1|5128.1|5134.1|5128.1|5134.1|5128.1|0
1618223630000|2021-04-12 10:33:50|5133.4|5127.4|5133.9|5127.9|5133.9|5127.9|5133.4|5127.4|1
1618223670000|2021-04-12 10:34:30|5134.1|5128.1|5133.6|5127.6|5134.1|5128.1|5133.6|5127.6|0
1618223690000|2021-04-12 10:34:50|5132.9|5126.9|5133.4|5127.4|5133.4|5127.4|5132.9|5126.9|1
1618223730000|2021-04-12 10:35:30|5132.9|5126.9|5133.1|5127.1|5133.1|5127.1|5132.9|5126.9|1
1618223760000|2021-04-12 10:36:00|5132.9|5126.9|5132.1|5126.1|5132.9|5126.9|5132.1|5126.1|1
1618223780000|2021-04-12 10:36:20|5132.4|5126.4|5132.6|5126.6|5132.6|5126.6|5132.4|5126.4|0
1618223800000|2021-04-12 10:36:40|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|0
1618223810000|2021-04-12 10:36:50|5132.6|5126.6|5131.4|5125.4|5132.6|5126.6|5131.4|5125.4|0
1618223820000|2021-04-12 10:37:00|5130.9|5124.9|5131.1|5125.1|5131.1|5125.1|5130.9|5124.9|0
1618223830000|2021-04-12 10:37:10|5130.9|5124.9|5130.6|5124.6|5130.9|5124.9|5130.6|5124.6|0
1618223850000|2021-04-12 10:37:30|5130.4|5124.4|5130.6|5124.6|5130.9|5124.9|5130.4|5124.4|1
1618223860000|2021-04-12 10:37:40|5130.4|5124.4|5130.1|5124.1|5130.4|5124.4|5130.1|5124.1|3
1618223870000|2021-04-12 10:37:50|5129.6|5123.6|5129.6|5123.6|5129.9|5123.9|5129.6|5123.6|0
1618223880000|2021-04-12 10:38:00|5129.9|5123.9|5128.4|5122.4|5129.9|5123.9|5128.4|5122.4|5
1618223890000|2021-04-12 10:38:10|5128.1|5122.1|5128.1|5122.1|5128.1|5122.1|5127.9|5121.9|3
1618223920000|2021-04-12 10:38:40|5128.4|5122.4|5128.9|5122.9|5128.9|5122.9|5128.4|5122.4|1
1618223930000|2021-04-12 10:38:50|5129.6|5123.6|5129.4|5123.4|5129.6|5123.6|5129.4|5123.4|6
1618223940000|2021-04-12 10:39:00|5128.9|5122.9|5129.1|5123.1|5129.1|5123.1|5128.4|5122.4|1
1618223950000|2021-04-12 10:39:10|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|0
1618223960000|2021-04-12 10:39:20|5129.6|5123.6|5128.6|5122.6|5129.6|5123.6|5128.6|5122.6|5
1618223980000|2021-04-12 10:39:40|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|0
1618223990000|2021-04-12 10:39:50|5128.9|5122.9|5129.1|5123.1|5129.1|5123.1|5128.6|5122.6|1
1618224000000|2021-04-12 10:40:00|5130.1|5124.1|5129.1|5123.1|5130.1|5124.1|5129.1|5123.1|8
1618224010000|2021-04-12 10:40:10|||||||||15
1618224020000|2021-04-12 10:40:20|||||||||2
1618224030000|2021-04-12 10:40:30|5123.6|5117.6|5122.1|5116.1|5123.6|5117.6|5121.4|5115.4|73
1618224040000|2021-04-12 10:40:40|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|5122.4|5116.4|13
1618224050000|2021-04-12 10:40:50|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.4|5116.4|2
1618224060000|2021-04-12 10:41:00|5122.6|5116.6|5122.4|5116.4|5122.6|5116.6|5122.4|5116.4|1
1618224070000|2021-04-12 10:41:10|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|0
1618224110000|2021-04-12 10:41:50|5122.6|5116.6|5122.4|5116.4|5122.6|5116.6|5122.1|5116.1|3
1618224120000|2021-04-12 10:42:00|5122.1|5116.1|5121.6|5115.6|5122.1|5116.1|5121.1|5115.1|0
1618224130000|2021-04-12 10:42:10|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5120.6|5114.6|17
1618224140000|2021-04-12 10:42:20|5121.4|5115.4|5121.1|5115.1|5121.4|5115.4|5121.1|5115.1|0
1618224150000|2021-04-12 10:42:30|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|5121.4|5115.4|0
1618224160000|2021-04-12 10:42:40|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|1
1618224180000|2021-04-12 10:43:00|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5121.9|5115.9|0
1618224210000|2021-04-12 10:43:30|5122.4|5116.4|5122.1|5116.1|5122.4|5116.4|5121.6|5115.6|0
1618224230000|2021-04-12 10:43:50|5122.6|5116.6|5122.1|5116.1|5122.6|5116.6|5122.1|5116.1|1
1618224240000|2021-04-12 10:44:00|5121.9|5115.9|5122.1|5116.1|5122.1|5116.1|5121.9|5115.9|1
1618224250000|2021-04-12 10:44:10|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|0
1618224260000|2021-04-12 10:44:20|5122.4|5116.4|5121.6|5115.6|5122.4|5116.4|5121.6|5115.6|0
1618224270000|2021-04-12 10:44:30|5121.9|5115.9|5122.1|5116.1|5122.1|5116.1|5121.6|5115.6|7
1618224280000|2021-04-12 10:44:40|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|5121.6|5115.6|0
1618224290000|2021-04-12 10:44:50|||||||||1
1618224300000|2021-04-12 10:45:00|5121.9|5115.9|5121.6|5115.6|5121.9|5115.9|5121.6|5115.6|0
1618224330000|2021-04-12 10:45:30|5121.9|5115.9|5121.6|5115.6|5121.9|5115.9|5121.6|5115.6|0
1618224340000|2021-04-12 10:45:40|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|2
1618224390000|2021-04-12 10:46:30|||||||||1
1618224400000|2021-04-12 10:46:40|5120.9|5114.9|5121.1|5115.1|5121.1|5115.1|5120.9|5114.9|1
1618224410000|2021-04-12 10:46:50|5120.6|5114.6|5121.1|5115.1|5121.1|5115.1|5120.6|5114.6|1
1618224420000|2021-04-12 10:47:00|5120.6|5114.6|5119.6|5113.6|5120.6|5114.6|5119.6|5113.6|2
1618224430000|2021-04-12 10:47:10|5116.6|5110.6|5116.3|5110.3|5116.6|5110.6|5115.8|5109.8|3
1618224440000|2021-04-12 10:47:20|5115.8|5109.8|5113.1|5107.1|5115.8|5109.8|5113.1|5107.1|5
1618224450000|2021-04-12 10:47:30|5113.6|5107.6|5113.8|5107.8|5113.8|5107.8|5113.6|5107.6|1
1618224460000|2021-04-12 10:47:40|5114.1|5108.1|5114.1|5108.1|5114.1|5108.1|5114.1|5108.1|0
1618224470000|2021-04-12 10:47:50|5113.8|5107.8|5113.3|5107.3|5113.8|5107.8|5113.3|5107.3|0
1618224480000|2021-04-12 10:48:00|5113.6|5107.6|5113.3|5107.3|5113.6|5107.6|5113.3|5107.3|0
1618224490000|2021-04-12 10:48:10|5111.1|5105.1|5111.3|5105.3|5111.3|5105.3|5110.8|5104.8|1
1618224500000|2021-04-12 10:48:20|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|2
1618224510000|2021-04-12 10:48:30|5111.3|5105.3|5111.8|5105.8|5111.8|5105.8|5111.1|5105.1|0
1618224520000|2021-04-12 10:48:40|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|0
1618224530000|2021-04-12 10:48:50|5112.6|5106.6|5111.6|5105.6|5112.6|5106.6|5111.6|5105.6|1
1618224540000|2021-04-12 10:49:00|5111.1|5105.1|5110.6|5104.6|5111.1|5105.1|5110.6|5104.6|4
1618224550000|2021-04-12 10:49:10|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|2
1618224560000|2021-04-12 10:49:20|5110.6|5104.6|5110.6|5104.6|5110.6|5104.6|5110.6|5104.6|0
1618224570000|2021-04-12 10:49:30|||||||||2
1618224580000|2021-04-12 10:49:40|5110.3|5104.3|5109.8|5103.8|5110.3|5104.3|5109.8|5103.8|0
1618224600000|2021-04-12 10:50:00|5110.1|5104.1|5110.8|5104.8|5111.1|5105.1|5110.1|5104.1|7
1618224610000|2021-04-12 10:50:10|5111.1|5105.1|5110.3|5104.3|5111.3|5105.3|5110.3|5104.3|0
1618224620000|2021-04-12 10:50:20|5110.8|5104.8|5111.8|5105.8|5111.8|5105.8|5110.8|5104.8|1
1618224630000|2021-04-12 10:50:30|5111.6|5105.6|5111.6|5105.6|5112.3|5106.3|5111.6|5105.6|0
1618224640000|2021-04-12 10:50:40|5112.3|5106.3|5113.3|5107.3|5113.3|5107.3|5112.3|5106.3|9
1618224650000|2021-04-12 10:50:50|5112.8|5106.8|5112.6|5106.6|5112.8|5106.8|5112.6|5106.6|0
1618224660000|2021-04-12 10:51:00|5112.8|5106.8|5112.6|5106.6|5112.8|5106.8|5112.6|5106.6|0
1618224670000|2021-04-12 10:51:10|5112.1|5106.1|5111.6|5105.6|5112.1|5106.1|5111.6|5105.6|1
1618224680000|2021-04-12 10:51:20|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|0
1618224700000|2021-04-12 10:51:40|5111.8|5105.8|5112.6|5106.6|5112.8|5106.8|5111.8|5105.8|4
1618224710000|2021-04-12 10:51:50|5112.3|5106.3|5112.6|5106.6|5112.6|5106.6|5112.3|5106.3|0
1618224720000|2021-04-12 10:52:00|5110.8|5104.8|5111.1|5105.1|5111.3|5105.3|5110.3|5104.3|1
1618224730000|2021-04-12 10:52:10|5110.6|5104.6|5109.8|5103.8|5110.6|5104.6|5109.8|5103.8|1
1618224740000|2021-04-12 10:52:20|5109.1|5103.1|5109.1|5103.1|5109.1|5103.1|5108.6|5102.6|2
1618224750000|2021-04-12 10:52:30|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|0
1618224760000|2021-04-12 10:52:40|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|5108.6|5102.6|0
1618224770000|2021-04-12 10:52:50|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|5108.8|5102.8|1
1618224780000|2021-04-12 10:53:00|5109.3|5103.3|5108.8|5102.8|5109.3|5103.3|5108.8|5102.8|1
1618224790000|2021-04-12 10:53:10|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|1
1618224810000|2021-04-12 10:53:30|5109.6|5103.6|5109.6|5103.6|5109.6|5103.6|5109.6|5103.6|0
1618224840000|2021-04-12 10:54:00|5110.1|5104.1|5110.3|5104.3|5110.3|5104.3|5110.1|5104.1|0
1618224850000|2021-04-12 10:54:10|5109.6|5103.6|5109.6|5103.6|5109.6|5103.6|5109.6|5103.6|4
1618224860000|2021-04-12 10:54:20|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|1
1618224870000|2021-04-12 10:54:30|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|2
1618224890000|2021-04-12 10:54:50|5110.1|5104.1|5110.8|5104.8|5110.8|5104.8|5110.1|5104.1|0
1618224900000|2021-04-12 10:55:00|5111.3|5105.3|5111.1|5105.1|5111.3|5105.3|5111.1|5105.1|0
1618224920000|2021-04-12 10:55:20|5110.6|5104.6|5110.6|5104.6|5110.6|5104.6|5110.6|5104.6|0
1618224940000|2021-04-12 10:55:40|5110.8|5104.8|5111.3|5105.3|5111.3|5105.3|5110.6|5104.6|16
1618224990000|2021-04-12 10:56:30|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|0
1618225010000|2021-04-12 10:56:50|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|0
1618225020000|2021-04-12 10:57:00|5112.1|5106.1|5111.6|5105.6|5112.1|5106.1|5111.6|5105.6|1
1618225030000|2021-04-12 10:57:10|5110.8|5104.8|5111.3|5105.3|5111.3|5105.3|5109.8|5103.8|5
1618225070000|2021-04-12 10:57:50|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|5111.1|5105.1|0
1618225080000|2021-04-12 10:58:00|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.3|5104.3|0
1618225140000|2021-04-12 10:59:00|5110.6|5104.6|5110.3|5104.3|5110.6|5104.6|5110.1|5104.1|0
1618225150000|2021-04-12 10:59:10|5109.6|5103.6|5110.3|5104.3|5110.3|5104.3|5109.6|5103.6|0
1618225160000|2021-04-12 10:59:20|5110.6|5104.6|5110.8|5104.8|5110.8|5104.8|5110.6|5104.6|0
1618225170000|2021-04-12 10:59:30|5110.6|5104.6|5110.6|5104.6|5110.6|5104.6|5110.6|5104.6|0
1618225180000|2021-04-12 10:59:40|5110.3|5104.3|5111.1|5105.1|5111.1|5105.1|5110.3|5104.3|1
1618225190000|2021-04-12 10:59:50|5110.6|5104.6|5110.6|5104.6|5110.8|5104.8|5110.6|5104.6|0
1618225200000|2021-04-12 11:00:00|5111.1|5105.1|5111.6|5105.6|5112.6|5106.6|5111.1|5105.1|4
1618225270000|2021-04-12 11:01:10|5112.3|5106.3|5111.8|5105.8|5112.3|5106.3|5111.8|5105.8|0
1618225290000|2021-04-12 11:01:30|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1618225300000|2021-04-12 11:01:40|5111.1|5105.1|5110.3|5104.3|5111.1|5105.1|5110.1|5104.1|5
1618225320000|2021-04-12 11:02:00|5110.1|5104.1|5110.1|5104.1|5110.1|5104.1|5110.1|5104.1|0
1618225330000|2021-04-12 11:02:10|5109.8|5103.8|5109.3|5103.3|5110.1|5104.1|5109.3|5103.3|1
1618225360000|2021-04-12 11:02:40|||||||||4
1618225400000|2021-04-12 11:03:20|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|0
1618225410000|2021-04-12 11:03:30|5109.6|5103.6|5109.3|5103.3|5109.6|5103.6|5109.3|5103.3|0
1618225420000|2021-04-12 11:03:40|5110.6|5104.6|5111.6|5105.6|5111.6|5105.6|5110.6|5104.6|7
1618225430000|2021-04-12 11:03:50|5111.1|5105.1|5111.6|5105.6|5111.6|5105.6|5111.1|5105.1|0
1618225440000|2021-04-12 11:04:00|5111.3|5105.3|5111.3|5105.3|5111.6|5105.6|5111.3|5105.3|0
1618225450000|2021-04-12 11:04:10|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|5111.6|5105.6|0
1618225460000|2021-04-12 11:04:20|5111.1|5105.1|5111.6|5105.6|5111.6|5105.6|5110.8|5104.8|0
1618225500000|2021-04-12 11:05:00|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|0
1618225510000|2021-04-12 11:05:10|5112.1|5106.1|5111.8|5105.8|5112.3|5106.3|5111.8|5105.8|6
1618225520000|2021-04-12 11:05:20|5111.6|5105.6|5111.8|5105.8|5111.8|5105.8|5111.6|5105.6|0
1618225530000|2021-04-12 11:05:30|5111.6|5105.6|5111.1|5105.1|5111.6|5105.6|5111.1|5105.1|0
1618225540000|2021-04-12 11:05:40|5111.3|5105.3|5112.1|5106.1|5112.1|5106.1|5111.3|5105.3|2
1618225560000|2021-04-12 11:06:00|5111.8|5105.8|5111.6|5105.6|5111.8|5105.8|5111.6|5105.6|0
1618225570000|2021-04-12 11:06:10|5111.8|5105.8|5111.8|5105.8|5112.1|5106.1|5111.8|5105.8|0
1618225580000|2021-04-12 11:06:20|5112.1|5106.1|5112.3|5106.3|5112.3|5106.3|5112.1|5106.1|0
1618225590000|2021-04-12 11:06:30|5111.8|5105.8|5111.6|5105.6|5111.8|5105.8|5111.6|5105.6|0
1618225600000|2021-04-12 11:06:40|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|0
1618225610000|2021-04-12 11:06:50|5110.8|5104.8|5111.8|5105.8|5111.8|5105.8|5110.8|5104.8|0
1618225630000|2021-04-12 11:07:10|5111.3|5105.3|5111.1|5105.1|5111.3|5105.3|5111.1|5105.1|0
1618225640000|2021-04-12 11:07:20|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|0
1618225670000|2021-04-12 11:07:50|5110.6|5104.6|5110.8|5104.8|5110.8|5104.8|5110.3|5104.3|0
1618225680000|2021-04-12 11:08:00|5110.6|5104.6|5110.6|5104.6|5110.8|5104.8|5110.3|5104.3|0
1618225690000|2021-04-12 11:08:10|5110.3|5104.3|5108.8|5102.8|5110.6|5104.6|5108.8|5102.8|21
1618225710000|2021-04-12 11:08:30|5108.1|5102.1|5107.8|5101.8|5108.1|5102.1|5107.8|5101.8|4
1618225720000|2021-04-12 11:08:40|5107.6|5101.6|5107.8|5101.8|5107.8|5101.8|5107.6|5101.6|0
1618225730000|2021-04-12 11:08:50|5108.1|5102.1|5108.1|5102.1|5108.3|5102.3|5108.1|5102.1|0
1618225740000|2021-04-12 11:09:00|5108.3|5102.3|5107.8|5101.8|5108.3|5102.3|5107.8|5101.8|0
1618225750000|2021-04-12 11:09:10|5106.6|5100.6|5106.3|5100.3|5106.6|5100.6|5105.8|5099.8|10
1618225770000|2021-04-12 11:09:30|5106|5100|5106|5100|5106|5100|5106|5100|0
1618225800000|2021-04-12 11:10:00|5105.5|5099.5|5106|5100|5106|5100|5105.5|5099.5|0
1618225810000|2021-04-12 11:10:10|5105.5|5099.5|5106|5100|5106|5100|5105.5|5099.5|1
1618225850000|2021-04-12 11:10:50|5106.5|5100.5|5107.3|5101.3|5107.3|5101.3|5106.5|5100.5|0
1618225860000|2021-04-12 11:11:00|5107|5101|5107.3|5101.3|5107.3|5101.3|5107|5101|1
1618225880000|2021-04-12 11:11:20|5106.8|5100.8|5107.8|5101.8|5107.8|5101.8|5106.8|5100.8|0
1618225910000|2021-04-12 11:11:50|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5106.8|5100.8|0
1618225920000|2021-04-12 11:12:00|5107.5|5101.5|5107.3|5101.3|5107.5|5101.5|5107.3|5101.3|0
1618225930000|2021-04-12 11:12:10|5106.5|5100.5|5106|5100|5106.5|5100.5|5106|5100|1
1618225940000|2021-04-12 11:12:20|5105.8|5099.8|5105.8|5099.8|5106|5100|5105.8|5099.8|0
1618225960000|2021-04-12 11:12:40|5106|5100|5106.5|5100.5|5106.5|5100.5|5106|5100|2
1618225990000|2021-04-12 11:13:10|5106.3|5100.3|5106.3|5100.3|5106.3|5100.3|5106|5100|3
1618226000000|2021-04-12 11:13:20|5106.5|5100.5|5107.3|5101.3|5107.3|5101.3|5106.5|5100.5|0
1618226040000|2021-04-12 11:14:00|5106.8|5100.8|5107.5|5101.5|5107.5|5101.5|5106.8|5100.8|1
1618226050000|2021-04-12 11:14:10|5107.3|5101.3|5107.3|5101.3|5107.3|5101.3|5106.8|5100.8|1
1618226060000|2021-04-12 11:14:20|5107|5101|5107|5101|5107|5101|5107|5101|0
1618226070000|2021-04-12 11:14:30|5107.3|5101.3|5108.8|5102.8|5108.8|5102.8|5107.3|5101.3|1
1618226090000|2021-04-12 11:14:50|5109|5103|5110|5104|5110|5104|5109|5103|0
1618226100000|2021-04-12 11:15:00|5109.8|5103.8|5110.5|5104.5|5110.5|5104.5|5109.8|5103.8|1
1618226110000|2021-04-12 11:15:10|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|0
1618226140000|2021-04-12 11:15:40|5111|5105|5111.3|5105.3|5111.3|5105.3|5111|5105|0
1618226150000|2021-04-12 11:15:50|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|6
1618226170000|2021-04-12 11:16:10|5111.3|5105.3|5110.5|5104.5|5111.3|5105.3|5110.5|5104.5|1
1618226180000|2021-04-12 11:16:20|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|5110.8|5104.8|0
1618226210000|2021-04-12 11:16:50|5111|5105|5108.5|5102.5|5111.5|5105.5|5108.5|5102.5|3
1618226220000|2021-04-12 11:17:00|5108.8|5102.8|5109.5|5103.5|5109.5|5103.5|5108.5|5102.5|0
1618226230000|2021-04-12 11:17:10|5108.3|5102.3|5108|5102|5108.3|5102.3|5108|5102|4
1618226260000|2021-04-12 11:17:40|5108.3|5102.3|5108.5|5102.5|5108.8|5102.8|5108.3|5102.3|0
1618226270000|2021-04-12 11:17:50|5108|5102|5108.3|5102.3|5108.3|5102.3|5108|5102|0
1618226300000|2021-04-12 11:18:20|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|0
1618226310000|2021-04-12 11:18:30|5108|5102|5108|5102|5108|5102|5108|5102|0
1618226330000|2021-04-12 11:18:50|5108.3|5102.3|5108.8|5102.8|5108.8|5102.8|5108.3|5102.3|0
1618226340000|2021-04-12 11:19:00|5109|5103|5108.8|5102.8|5109|5103|5108.8|5102.8|0
1618226360000|2021-04-12 11:19:20|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|5109.3|5103.3|0
1618226380000|2021-04-12 11:19:40|5109.5|5103.5|5110.3|5104.3|5110.3|5104.3|5109.5|5103.5|0
1618226400000|2021-04-12 11:20:00|5110.5|5104.5|5111.3|5105.3|5111.3|5105.3|5110.5|5104.5|1
1618226410000|2021-04-12 11:20:10|5111.5|5105.5|5112|5106|5112|5106|5111.5|5105.5|0
1618226420000|2021-04-12 11:20:20|5114|5108|5114|5108|5114|5108|5114|5108|4
1618226430000|2021-04-12 11:20:30|5114.3|5108.3|5114.3|5108.3|5114.3|5108.3|5114.3|5108.3|1
1618226440000|2021-04-12 11:20:40|5117|5111|5119.5|5113.5|5119.5|5113.5|5117|5111|18
1618226450000|2021-04-12 11:20:50|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|0
1618226460000|2021-04-12 11:21:00|5120|5114|5121|5115|5121|5115|5120|5114|1
1618226470000|2021-04-12 11:21:10|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|5121.3|5115.3|0
1618226480000|2021-04-12 11:21:20|5120|5114|5120|5114|5120|5114|5120|5114|7
1618226490000|2021-04-12 11:21:30|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|0
1618226500000|2021-04-12 11:21:40|5120.5|5114.5|5121|5115|5121|5115|5120.5|5114.5|1
1618226510000|2021-04-12 11:21:50|5121.3|5115.3|5121.8|5115.8|5121.8|5115.8|5121.3|5115.3|4
1618226520000|2021-04-12 11:22:00|5121.5|5115.5|5121.3|5115.3|5121.5|5115.5|5121|5115|2
1618226530000|2021-04-12 11:22:10|5121|5115|5120.8|5114.8|5121|5115|5120.8|5114.8|0
1618226570000|2021-04-12 11:22:50|5121|5115|5121.8|5115.8|5121.8|5115.8|5121|5115|2
1618226590000|2021-04-12 11:23:10|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|2
1618226620000|2021-04-12 11:23:40|5121.3|5115.3|5121|5115|5121.3|5115.3|5121|5115|1
1618226630000|2021-04-12 11:23:50|5120.8|5114.8|5120.5|5114.5|5120.8|5114.8|5120.5|5114.5|0
1618226650000|2021-04-12 11:24:10|||||||||1
1618226660000|2021-04-12 11:24:20|5121|5115|5121|5115|5121|5115|5121|5115|0
1618226670000|2021-04-12 11:24:30|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|4
1618226680000|2021-04-12 11:24:40|5122.8|5116.8|5122.8|5116.8|5123|5117|5122.5|5116.5|2
1618226690000|2021-04-12 11:24:50|5121.8|5115.8|5122|5116|5122.3|5116.3|5121.8|5115.8|1
1618226700000|2021-04-12 11:25:00|5122.5|5116.5|5123|5117|5123|5117|5122.5|5116.5|0
1618226710000|2021-04-12 11:25:10|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|0
1618226740000|2021-04-12 11:25:40|5122|5116|5122|5116|5122|5116|5122|5116|1
1618226750000|2021-04-12 11:25:50|5122.3|5116.3|5121|5115|5122.3|5116.3|5121|5115|2
1618226760000|2021-04-12 11:26:00|5120.5|5114.5|5120.5|5114.5|5120.5|5114.5|5120.5|5114.5|0
1618226780000|2021-04-12 11:26:20|5118.3|5112.3|5116.5|5110.5|5118.3|5112.3|5116.5|5110.5|3
1618226820000|2021-04-12 11:27:00|5115.5|5109.5|5114.5|5108.5|5115.5|5109.5|5114.5|5108.5|3
1618226830000|2021-04-12 11:27:10|5113.8|5107.8|5112.8|5106.8|5114.3|5108.3|5112.8|5106.8|4
1618226840000|2021-04-12 11:27:20|5113.3|5107.3|5113|5107|5113.3|5107.3|5112.8|5106.8|1
1618227010000|2021-04-12 11:30:10|5113.3|5107.3|5113.3|5107.3|5113.3|5107.3|5113.3|5107.3|0
1618227020000|2021-04-12 11:30:20|||||||||1
1618227060000|2021-04-12 11:31:00|5114|5108|5114.3|5108.3|5114.3|5108.3|5114|5108|3
1618227070000|2021-04-12 11:31:10|5114.5|5108.5|5114.5|5108.5|5114.5|5108.5|5114.5|5108.5|0
1618227090000|2021-04-12 11:31:30|5114.8|5108.8|5115|5109|5115|5109|5114.8|5108.8|0
1618227110000|2021-04-12 11:31:50|5115.3|5109.3|5116|5110|5116|5110|5115.3|5109.3|1
1618227120000|2021-04-12 11:32:00|5117|5111|5116.8|5110.8|5117|5111|5116.8|5110.8|4
1618227130000|2021-04-12 11:32:10|5117|5111|5117|5111|5117|5111|5117|5111|0
1618227150000|2021-04-12 11:32:30|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|0
1618227160000|2021-04-12 11:32:40|5118.2|5112.2|5118|5112|5118.7|5112.7|5117.7|5111.7|2
1618227180000|2021-04-12 11:33:00|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|0
1618227190000|2021-04-12 11:33:10|5118.7|5112.7|5118.5|5112.5|5119.2|5113.2|5118.5|5112.5|3
1618227200000|2021-04-12 11:33:20|5118.7|5112.7|5119.2|5113.2|5119.2|5113.2|5118.7|5112.7|0
1618227220000|2021-04-12 11:33:40|5119.5|5113.5|5120.2|5114.2|5120.2|5114.2|5119.5|5113.5|1
1618227230000|2021-04-12 11:33:50|5120.5|5114.5|5121|5115|5121|5115|5120.5|5114.5|0
1618227240000|2021-04-12 11:34:00|5121.2|5115.2|5122|5116|5122|5116|5121.2|5115.2|0
1618227270000|2021-04-12 11:34:30|||||||||1
1618227290000|2021-04-12 11:34:50|5122.5|5116.5|5122|5116|5122.5|5116.5|5122|5116|0
1618227300000|2021-04-12 11:35:00|5122.2|5116.2|5122.2|5116.2|5122.2|5116.2|5122.2|5116.2|5
1618227310000|2021-04-12 11:35:10|5122|5116|5120.2|5114.2|5122|5116|5120.2|5114.2|6
1618227320000|2021-04-12 11:35:20|5120.5|5114.5|5120.2|5114.2|5120.7|5114.7|5120.2|5114.2|2
1618227330000|2021-04-12 11:35:30|5120.5|5114.5|5120.7|5114.7|5121|5115|5119.7|5113.7|7
1618227340000|2021-04-12 11:35:40|5120.5|5114.5|5120|5114|5120.5|5114.5|5119.7|5113.7|0
1618227350000|2021-04-12 11:35:50|5119.7|5113.7|5119.7|5113.7|5120|5114|5119.2|5113.2|1
1618227370000|2021-04-12 11:36:10|5119.5|5113.5|5119.5|5113.5|5119.5|5113.5|5119|5113|0
1618227380000|2021-04-12 11:36:20|5119|5113|5118.5|5112.5|5119|5113|5118.5|5112.5|4
1618227390000|2021-04-12 11:36:30|5118.7|5112.7|5118.2|5112.2|5118.7|5112.7|5118.2|5112.2|16
1618227400000|2021-04-12 11:36:40|5118|5112|5118|5112|5118|5112|5118|5112|0
1618227420000|2021-04-12 11:37:00|5118.2|5112.2|5118.7|5112.7|5118.7|5112.7|5118|5112|0
1618227430000|2021-04-12 11:37:10|5119|5113|5119.5|5113.5|5119.5|5113.5|5119|5113|3
1618227440000|2021-04-12 11:37:20|5119.7|5113.7|5119.2|5113.2|5119.7|5113.7|5119.2|5113.2|1
1618227460000|2021-04-12 11:37:40|5119|5113|5119|5113|5119|5113|5119|5113|0
1618227470000|2021-04-12 11:37:50|5118.2|5112.2|5117.2|5111.2|5118.2|5112.2|5117.2|5111.2|3
1618227480000|2021-04-12 11:38:00|5117|5111|5117.7|5111.7|5117.7|5111.7|5117|5111|0
1618227560000|2021-04-12 11:39:20|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|5117.5|5111.5|0
1618227570000|2021-04-12 11:39:30|5117.7|5111.7|5118.2|5112.2|5118.2|5112.2|5117.7|5111.7|3
1618227580000|2021-04-12 11:39:40|5118|5112|5117.7|5111.7|5118|5112|5117.7|5111.7|0
1618227600000|2021-04-12 11:40:00|5117|5111|5116.7|5110.7|5117|5111|5116.7|5110.7|1
1618227630000|2021-04-12 11:40:30|5117|5111|5117|5111|5117|5111|5117|5111|0
1618227640000|2021-04-12 11:40:40|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|5116.7|5110.7|0
1618227650000|2021-04-12 11:40:50|5117|5111|5117|5111|5117|5111|5117|5111|0
1618227680000|2021-04-12 11:41:20|5116.2|5110.2|5115.7|5109.7|5116.2|5110.2|5115.7|5109.7|0
1618227700000|2021-04-12 11:41:40|5116|5110|5115.5|5109.5|5116|5110|5115.5|5109.5|0
1618227710000|2021-04-12 11:41:50|5115.2|5109.2|5114.5|5108.5|5115.2|5109.2|5114.5|5108.5|0
1618227720000|2021-04-12 11:42:00|5114|5108|5113|5107|5114|5108|5113|5107|0
1618227730000|2021-04-12 11:42:10|5114|5108|5114|5108|5114.2|5108.2|5114|5108|0
1618227750000|2021-04-12 11:42:30|5114.5|5108.5|5115|5109|5115|5109|5114.5|5108.5|0
1618227770000|2021-04-12 11:42:50|5114.2|5108.2|5113.5|5107.5|5114.2|5108.2|5113.5|5107.5|2
1618227800000|2021-04-12 11:43:20|||||||||1
1618227820000|2021-04-12 11:43:40|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|5113.2|5107.2|0
1618227830000|2021-04-12 11:43:50|5112.7|5106.7|5112.5|5106.5|5112.7|5106.7|5112.2|5106.2|0
1618227840000|2021-04-12 11:44:00|5112.7|5106.7|5111.5|5105.5|5112.7|5106.7|5111.5|5105.5|0
1618227850000|2021-04-12 11:44:10|5112|5106|5111.5|5105.5|5112|5106|5111.5|5105.5|0
1618227860000|2021-04-12 11:44:20|5111.7|5105.7|5112|5106|5113.2|5107.2|5111.7|5105.7|0
1618227870000|2021-04-12 11:44:30|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|0
1618227920000|2021-04-12 11:45:20|5111|5105|5110.5|5104.5|5111|5105|5110.5|5104.5|5
1618227950000|2021-04-12 11:45:50|5111|5105|5111.2|5105.2|5111.5|5105.5|5110.5|5104.5|1
1618227960000|2021-04-12 11:46:00|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|0
1618228000000|2021-04-12 11:46:40|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|5111.7|5105.7|0
1618228010000|2021-04-12 11:46:50|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|0
1618228020000|2021-04-12 11:47:00|5111.2|5105.2|5111.5|5105.5|5111.5|5105.5|5111.2|5105.2|0
1618228030000|2021-04-12 11:47:10|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|0
1618228060000|2021-04-12 11:47:40|5111|5105|5111.5|5105.5|5111.5|5105.5|5111|5105|0
1618228080000|2021-04-12 11:48:00|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|0
1618228090000|2021-04-12 11:48:10|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|0
1618228110000|2021-04-12 11:48:30|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|0
1618228120000|2021-04-12 11:48:40|||||||||2
1618228150000|2021-04-12 11:49:10|5111.7|5105.7|5111.2|5105.2|5112|5106|5111.2|5105.2|0
1618228190000|2021-04-12 11:49:50|5112|5106|5111.7|5105.7|5112|5106|5111.5|5105.5|0
1618228200000|2021-04-12 11:50:00|5112|5106|5112|5106|5112|5106|5112|5106|0
1618228240000|2021-04-12 11:50:40|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|0
1618228250000|2021-04-12 11:50:50|5112.7|5106.7|5114.2|5108.2|5114.2|5108.2|5112.7|5106.7|4
1618228260000|2021-04-12 11:51:00|5114.7|5108.7|5114.2|5108.2|5115|5109|5114.2|5108.2|1
1618228300000|2021-04-12 11:51:40|5114.5|5108.5|5114.7|5108.7|5115|5109|5114.2|5108.2|2
1618228340000|2021-04-12 11:52:20|5115.5|5109.5|5115.5|5109.5|5115.5|5109.5|5115.5|5109.5|1
1618228360000|2021-04-12 11:52:40|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618228370000|2021-04-12 11:52:50|5115|5109|5114.7|5108.7|5115|5109|5114.7|5108.7|0
1618228420000|2021-04-12 11:53:40|5113.7|5107.7|5114.2|5108.2|5114.2|5108.2|5113.7|5107.7|3
1618228430000|2021-04-12 11:53:50|5113.7|5107.7|5113.7|5107.7|5114.5|5108.5|5113.7|5107.7|1
1618228450000|2021-04-12 11:54:10|5114|5108|5114|5108|5114|5108|5114|5108|0
1618228460000|2021-04-12 11:54:20|5113.7|5107.7|5113.5|5107.5|5113.7|5107.7|5113.5|5107.5|0
1618228470000|2021-04-12 11:54:30|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618228530000|2021-04-12 11:55:30|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|0
1618228540000|2021-04-12 11:55:40|5114.2|5108.2|5116.4|5110.4|5116.4|5110.4|5114.2|5108.2|7
1618228550000|2021-04-12 11:55:50|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|1
1618228560000|2021-04-12 11:56:00|5115.9|5109.9|5116.2|5110.2|5116.2|5110.2|5115.9|5109.9|0
1618228580000|2021-04-12 11:56:20|5116.4|5110.4|5116.2|5110.2|5116.4|5110.4|5116.2|5110.2|1
1618228620000|2021-04-12 11:57:00|5115.9|5109.9|5116.2|5110.2|5116.2|5110.2|5115.9|5109.9|0
1618228640000|2021-04-12 11:57:20|5114.7|5108.7|5115.2|5109.2|5115.2|5109.2|5114.7|5108.7|7
1618228660000|2021-04-12 11:57:40|5114.9|5108.9|5114.7|5108.7|5114.9|5108.9|5114.7|5108.7|0
1618228670000|2021-04-12 11:57:50|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|0
1618228690000|2021-04-12 11:58:10|5115.4|5109.4|5114.9|5108.9|5115.4|5109.4|5114.7|5108.7|0
1618228700000|2021-04-12 11:58:20|5115.4|5109.4|5114.9|5108.9|5115.4|5109.4|5114.9|5108.9|1
1618228710000|2021-04-12 11:58:30|5114.4|5108.4|5114.9|5108.9|5114.9|5108.9|5114.4|5108.4|1
1618228730000|2021-04-12 11:58:50|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618228740000|2021-04-12 11:59:00|5114.9|5108.9|5115.9|5109.9|5115.9|5109.9|5114.9|5108.9|1
1618228760000|2021-04-12 11:59:20|5117.2|5111.2|5116.4|5110.4|5117.2|5111.2|5116.4|5110.4|1
1618228770000|2021-04-12 11:59:30|5115.9|5109.9|5116.4|5110.4|5116.4|5110.4|5115.9|5109.9|0
1618228780000|2021-04-12 11:59:40|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|2
1618228800000|2021-04-12 12:00:00|5117.7|5111.7|5117.2|5111.2|5117.7|5111.7|5117.2|5111.2|4
1618228810000|2021-04-12 12:00:10|5117.4|5111.4|5116.4|5110.4|5117.4|5111.4|5116.4|5110.4|1
1618228820000|2021-04-12 12:00:20|5116.7|5110.7|5116.4|5110.4|5116.7|5110.7|5116.4|5110.4|1
1618228830000|2021-04-12 12:00:30|5115.9|5109.9|5116.4|5110.4|5116.4|5110.4|5115.9|5109.9|0
1618228860000|2021-04-12 12:01:00|5116.7|5110.7|5115.7|5109.7|5116.7|5110.7|5115.7|5109.7|1
1618228870000|2021-04-12 12:01:10|5115.4|5109.4|5115.7|5109.7|5115.9|5109.9|5115.4|5109.4|0
1618228880000|2021-04-12 12:01:20|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|0
1618228900000|2021-04-12 12:01:40|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|0
1618228920000|2021-04-12 12:02:00|5114.7|5108.7|5114.2|5108.2|5114.7|5108.7|5114.2|5108.2|3
1618228940000|2021-04-12 12:02:20|5113.9|5107.9|5114.2|5108.2|5114.2|5108.2|5113.7|5107.7|0
1618228960000|2021-04-12 12:02:40|5113.9|5107.9|5113.7|5107.7|5113.9|5107.9|5113.7|5107.7|0
1618228970000|2021-04-12 12:02:50|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|5113.9|5107.9|0
1618228980000|2021-04-12 12:03:00|5114.2|5108.2|5114.4|5108.4|5114.4|5108.4|5114.2|5108.2|0
1618228990000|2021-04-12 12:03:10|5114.9|5108.9|5115.4|5109.4|5115.4|5109.4|5114.9|5108.9|2
1618229010000|2021-04-12 12:03:30|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.7|5109.7|2
1618229020000|2021-04-12 12:03:40|5115.7|5109.7|5114.4|5108.4|5115.7|5109.7|5114.4|5108.4|2
1618229030000|2021-04-12 12:03:50|5114.7|5108.7|5114.2|5108.2|5114.7|5108.7|5114.2|5108.2|0
1618229040000|2021-04-12 12:04:00|5114.7|5108.7|5114.2|5108.2|5114.7|5108.7|5114.2|5108.2|0
1618229050000|2021-04-12 12:04:10|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618229060000|2021-04-12 12:04:20|5114.2|5108.2|5113.7|5107.7|5114.2|5108.2|5113.4|5107.4|0
1618229070000|2021-04-12 12:04:30|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|0
1618229080000|2021-04-12 12:04:40|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|0
1618229090000|2021-04-12 12:04:50|5113.4|5107.4|5113.2|5107.2|5113.4|5107.4|5113.2|5107.2|0
1618229100000|2021-04-12 12:05:00|5112.4|5106.4|5112.2|5106.2|5112.4|5106.4|5112.2|5106.2|5
1618229110000|2021-04-12 12:05:10|5113.2|5107.2|5112.4|5106.4|5113.2|5107.2|5112.4|5106.4|1
1618229120000|2021-04-12 12:05:20|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|0
1618229130000|2021-04-12 12:05:30|5112.7|5106.7|5112.9|5106.9|5112.9|5106.9|5112.7|5106.7|2
1618229140000|2021-04-12 12:05:40|5113.2|5107.2|5112.4|5106.4|5113.4|5107.4|5112.4|5106.4|1
1618229150000|2021-04-12 12:05:50|5111.4|5105.4|5110.9|5104.9|5111.4|5105.4|5110.9|5104.9|5
1618229160000|2021-04-12 12:06:00|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|0
1618229170000|2021-04-12 12:06:10|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|0
1618229190000|2021-04-12 12:06:30|5111.4|5105.4|5110.9|5104.9|5111.4|5105.4|5110.9|5104.9|0
1618229200000|2021-04-12 12:06:40|5111.2|5105.2|5111.2|5105.2|5111.4|5105.4|5111.2|5105.2|0
1618229220000|2021-04-12 12:07:00|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|1
1618229230000|2021-04-12 12:07:10|||||||||5
1618229240000|2021-04-12 12:07:20|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|0
1618229250000|2021-04-12 12:07:30|5112.4|5106.4|5112.9|5106.9|5112.9|5106.9|5112.4|5106.4|1
1618229270000|2021-04-12 12:07:50|5113.2|5107.2|5112.7|5106.7|5113.2|5107.2|5112.7|5106.7|1
1618229280000|2021-04-12 12:08:00|5111.2|5105.2|5112.2|5106.2|5112.2|5106.2|5111.2|5105.2|8
1618229310000|2021-04-12 12:08:30|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|0
1618229320000|2021-04-12 12:08:40|||||||||4
1618229330000|2021-04-12 12:08:50|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|5112.7|5106.7|2
1618229340000|2021-04-12 12:09:00|5112.4|5106.4|5112.7|5106.7|5112.7|5106.7|5112.4|5106.4|0
1618229350000|2021-04-12 12:09:10|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|0
1618229360000|2021-04-12 12:09:20|5111.7|5105.7|5110.9|5104.9|5111.7|5105.7|5110.9|5104.9|8
1618229370000|2021-04-12 12:09:30|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|0
1618229380000|2021-04-12 12:09:40|||||||||1
1618229390000|2021-04-12 12:09:50|5111.4|5105.4|5111.9|5105.9|5111.9|5105.9|5111.4|5105.4|1
1618229400000|2021-04-12 12:10:00|5111.7|5105.7|5112.7|5106.7|5112.7|5106.7|5111.7|5105.7|0
1618229410000|2021-04-12 12:10:10|5113.4|5107.4|5113.2|5107.2|5113.4|5107.4|5112.4|5106.4|2
1618229420000|2021-04-12 12:10:20|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|0
1618229440000|2021-04-12 12:10:40|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|6
1618229450000|2021-04-12 12:10:50|5114.4|5108.4|5114.7|5108.7|5114.7|5108.7|5114.4|5108.4|14
1618229460000|2021-04-12 12:11:00|5114.4|5108.4|5114.9|5108.9|5115.2|5109.2|5114.4|5108.4|3
1618229470000|2021-04-12 12:11:10|5115.4|5109.4|5114.9|5108.9|5115.4|5109.4|5114.7|5108.7|2
1618229490000|2021-04-12 12:11:30|5115.2|5109.2|5115.7|5109.7|5115.7|5109.7|5115.2|5109.2|0
1618229500000|2021-04-12 12:11:40|5115.9|5109.9|5116.2|5110.2|5116.2|5110.2|5115.9|5109.9|0
1618229510000|2021-04-12 12:11:50|5116.4|5110.4|5115.7|5109.7|5117.7|5111.7|5115.7|5109.7|5
1618229520000|2021-04-12 12:12:00|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.2|5109.2|2
1618229530000|2021-04-12 12:12:10|5116.4|5110.4|5116.7|5110.7|5116.7|5110.7|5116.4|5110.4|3
1618229540000|2021-04-12 12:12:20|5116.4|5110.4|5116.7|5110.7|5116.7|5110.7|5116.4|5110.4|0
1618229570000|2021-04-12 12:12:50|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|5117.2|5111.2|0
1618229590000|2021-04-12 12:13:10|||||||||5
1618229600000|2021-04-12 12:13:20|5116.4|5110.4|5116.7|5110.7|5116.7|5110.7|5116.4|5110.4|0
1618229630000|2021-04-12 12:13:50|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|1
1618229640000|2021-04-12 12:14:00|||||||||3
1618229660000|2021-04-12 12:14:20|5116.2|5110.2|5115.2|5109.2|5116.2|5110.2|5114.9|5108.9|0
1618229670000|2021-04-12 12:14:30|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|0
1618229680000|2021-04-12 12:14:40|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|5115.2|5109.2|0
1618229690000|2021-04-12 12:14:50|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|1
1618229700000|2021-04-12 12:15:00|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|5114.2|5108.2|0
1618229710000|2021-04-12 12:15:10|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|5114.4|5108.4|0
1618229720000|2021-04-12 12:15:20|5114.7|5108.7|5114.9|5108.9|5114.9|5108.9|5114.4|5108.4|1
1618229730000|2021-04-12 12:15:30|5115.4|5109.4|5114.9|5108.9|5115.7|5109.7|5114.9|5108.9|0
1618229740000|2021-04-12 12:15:40|5114.7|5108.7|5115.4|5109.4|5115.4|5109.4|5114.7|5108.7|0
1618229750000|2021-04-12 12:15:50|||||||||5
1618229760000|2021-04-12 12:16:00|5114.9|5108.9|5114.7|5108.7|5114.9|5108.9|5114.7|5108.7|1
1618229770000|2021-04-12 12:16:10|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|0
1618229780000|2021-04-12 12:16:20|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5115.2|5109.2|0
1618229810000|2021-04-12 12:16:50|5115.9|5109.9|5117.2|5111.2|5117.2|5111.2|5115.9|5109.9|2
1618229820000|2021-04-12 12:17:00|5117.7|5111.7|5116.9|5110.9|5117.9|5111.9|5116.9|5110.9|16
1618229830000|2021-04-12 12:17:10|5117.2|5111.2|5117.9|5111.9|5117.9|5111.9|5117.2|5111.2|0
1618229840000|2021-04-12 12:17:20|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|0
1618229850000|2021-04-12 12:17:30|5117.7|5111.7|5117.4|5111.4|5117.7|5111.7|5117.4|5111.4|0
1618229860000|2021-04-12 12:17:40|5116.6|5110.6|5116.9|5110.9|5117.6|5111.6|5116.6|5110.6|1
1618229870000|2021-04-12 12:17:50|5116.7|5110.7|5117.4|5111.4|5117.4|5111.4|5116.7|5110.7|0
1618229880000|2021-04-12 12:18:00|5117.6|5111.6|5117.4|5111.4|5117.6|5111.6|5117.4|5111.4|0
1618229890000|2021-04-12 12:18:10|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|0
1618229920000|2021-04-12 12:18:40|5117.9|5111.9|5118.1|5112.1|5118.1|5112.1|5117.9|5111.9|1
1618229950000|2021-04-12 12:19:10|5118.4|5112.4|5118.1|5112.1|5118.4|5112.4|5118.1|5112.1|1
1618229960000|2021-04-12 12:19:20|||||||||1
1618229980000|2021-04-12 12:19:40|5118.4|5112.4|5118.1|5112.1|5118.4|5112.4|5117.9|5111.9|3
1618230000000|2021-04-12 12:20:00|5118.6|5112.6|5118.6|5112.6|5119.1|5113.1|5118.1|5112.1|2
1618230010000|2021-04-12 12:20:10|5118.9|5112.9|5119.6|5113.6|5119.6|5113.6|5118.9|5112.9|0
1618230020000|2021-04-12 12:20:20|5120.9|5114.9|5121.1|5115.1|5121.1|5115.1|5120.6|5114.6|2
1618230030000|2021-04-12 12:20:30|5121.4|5115.4|5121.1|5115.1|5121.4|5115.4|5121.1|5115.1|0
1618230050000|2021-04-12 12:20:50|5121.4|5115.4|5121.9|5115.9|5121.9|5115.9|5121.4|5115.4|0
1618230060000|2021-04-12 12:21:00|5121.4|5115.4|5126.6|5120.6|5127.4|5121.4|5121.4|5115.4|14
1618230070000|2021-04-12 12:21:10|5126.9|5120.9|5126.9|5120.9|5127.1|5121.1|5126.9|5120.9|0
1618230080000|2021-04-12 12:21:20|5127.4|5121.4|5126.9|5120.9|5127.9|5121.9|5126.9|5120.9|2
1618230090000|2021-04-12 12:21:30|5127.1|5121.1|5126.6|5120.6|5127.6|5121.6|5126.4|5120.4|6
1618230100000|2021-04-12 12:21:40|5126.1|5120.1|5126.1|5120.1|5126.1|5120.1|5126.1|5120.1|0
1618230110000|2021-04-12 12:21:50|5126.4|5120.4|5126.4|5120.4|5126.4|5120.4|5126.4|5120.4|0
1618230120000|2021-04-12 12:22:00|5126.6|5120.6|5126.1|5120.1|5126.9|5120.9|5126.1|5120.1|1
1618230150000|2021-04-12 12:22:30|5126.4|5120.4|5120.4|5114.4|5126.6|5120.6|5120.4|5114.4|2
1618230160000|2021-04-12 12:22:40|5120.6|5114.6|5118.9|5112.9|5120.6|5114.6|5118.9|5112.9|1
1618230170000|2021-04-12 12:22:50|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|3
1618230180000|2021-04-12 12:23:00|5117.6|5111.6|5116.9|5110.9|5117.6|5111.6|5116.4|5110.4|0
1618230190000|2021-04-12 12:23:10|5117.1|5111.1|5117.1|5111.1|5117.4|5111.4|5117.1|5111.1|0
1618230200000|2021-04-12 12:23:20|5116.9|5110.9|5116.4|5110.4|5116.9|5110.9|5116.4|5110.4|1
1618230220000|2021-04-12 12:23:40|5116.1|5110.1|5116.9|5110.9|5116.9|5110.9|5116.1|5110.1|5
1618230240000|2021-04-12 12:24:00|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|3
1618230250000|2021-04-12 12:24:10|5119.6|5113.6|5120.4|5114.4|5120.4|5114.4|5119.4|5113.4|6
1618230260000|2021-04-12 12:24:20|5120.6|5114.6|5120.6|5114.6|5120.9|5114.9|5120.6|5114.6|1
1618230270000|2021-04-12 12:24:30|5120.1|5114.1|5119.6|5113.6|5120.1|5114.1|5119.6|5113.6|2
1618230280000|2021-04-12 12:24:40|5119.1|5113.1|5120.1|5114.1|5120.4|5114.4|5119.1|5113.1|1
1618230290000|2021-04-12 12:24:50|5120.4|5114.4|5120.9|5114.9|5120.9|5114.9|5120.1|5114.1|1
1618230300000|2021-04-12 12:25:00|5121.4|5115.4|5122.1|5116.1|5122.1|5116.1|5121.4|5115.4|3
1618230310000|2021-04-12 12:25:10|5122.4|5116.4|5122.9|5116.9|5122.9|5116.9|5122.4|5116.4|0
1618230320000|2021-04-12 12:25:20|5123.6|5117.6|5123.6|5117.6|5125.4|5119.4|5123.6|5117.6|3
1618230330000|2021-04-12 12:25:30|5124.1|5118.1|5123.9|5117.9|5124.9|5118.9|5123.9|5117.9|2
1618230340000|2021-04-12 12:25:40|5123.6|5117.6|5121.6|5115.6|5123.6|5117.6|5121.6|5115.6|0
1618230350000|2021-04-12 12:25:50|5121.1|5115.1|5119.4|5113.4|5121.1|5115.1|5119.4|5113.4|0
1618230360000|2021-04-12 12:26:00|5119.6|5113.6|5119.9|5113.9|5119.9|5113.9|5119.6|5113.6|1
1618230370000|2021-04-12 12:26:10|5120.1|5114.1|5119.4|5113.4|5120.1|5114.1|5119.1|5113.1|1
1618230380000|2021-04-12 12:26:20|5119.6|5113.6|5121.6|5115.6|5121.6|5115.6|5119.1|5113.1|3
1618230390000|2021-04-12 12:26:30|5121.9|5115.9|5123.1|5117.1|5123.1|5117.1|5121.9|5115.9|0
1618230400000|2021-04-12 12:26:40|5123.4|5117.4|5124.1|5118.1|5124.4|5118.4|5123.4|5117.4|0
1618230450000|2021-04-12 12:27:30|5123.9|5117.9|5124.1|5118.1|5124.1|5118.1|5123.9|5117.9|2
1618230470000|2021-04-12 12:27:50|5123.9|5117.9|5124.1|5118.1|5124.1|5118.1|5123.9|5117.9|0
1618230480000|2021-04-12 12:28:00|5124.9|5118.9|5124.6|5118.6|5124.9|5118.9|5124.6|5118.6|0
1618230490000|2021-04-12 12:28:10|5125.1|5119.1|5126.6|5120.6|5126.6|5120.6|5125.1|5119.1|1
1618230500000|2021-04-12 12:28:20|5126.9|5120.9|5128.4|5122.4|5128.4|5122.4|5126.9|5120.9|0
1618230510000|2021-04-12 12:28:30|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5128.9|5122.9|2
1618230520000|2021-04-12 12:28:40|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|5128.6|5122.6|4
1618230530000|2021-04-12 12:28:50|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|6
1618230540000|2021-04-12 12:29:00|5126.9|5120.9|5126.1|5120.1|5126.9|5120.9|5125.6|5119.6|1
1618230570000|2021-04-12 12:29:30|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|5125.9|5119.9|0
1618230580000|2021-04-12 12:29:40|5124.6|5118.6|5124.6|5118.6|5124.9|5118.9|5124.6|5118.6|2
1618230590000|2021-04-12 12:29:50|5124.9|5118.9|5124.6|5118.6|5125.1|5119.1|5124.6|5118.6|1
1618230600000|2021-04-12 12:30:00|5125.1|5119.1|5126.4|5120.4|5126.4|5120.4|5125.1|5119.1|1
1618230610000|2021-04-12 12:30:10|5126.6|5120.6|5126.9|5120.9|5126.9|5120.9|5126.6|5120.6|0
1618230620000|2021-04-12 12:30:20|5126.1|5120.1|5124.4|5118.4|5126.1|5120.1|5124.4|5118.4|3
1618230630000|2021-04-12 12:30:30|5124.6|5118.6|5124.9|5118.9|5124.9|5118.9|5124.6|5118.6|2
1618230640000|2021-04-12 12:30:40|5124.6|5118.6|5124.9|5118.9|5124.9|5118.9|5124.6|5118.6|4
1618230660000|2021-04-12 12:31:00|5125.4|5119.4|5125.6|5119.6|5125.6|5119.6|5125.4|5119.4|2
1618230670000|2021-04-12 12:31:10|5125.9|5119.9|5125.6|5119.6|5125.9|5119.9|5125.6|5119.6|0
1618230680000|2021-04-12 12:31:20|5125.9|5119.9|5127.6|5121.6|5127.6|5121.6|5125.9|5119.9|2
1618230690000|2021-04-12 12:31:30|5127.9|5121.9|5127.9|5121.9|5127.9|5121.9|5127.9|5121.9|0
1618230700000|2021-04-12 12:31:40|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|0
1618230710000|2021-04-12 12:31:50|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|5129.1|5123.1|0
1618230720000|2021-04-12 12:32:00|5129.4|5123.4|5127.4|5121.4|5129.6|5123.6|5126.6|5120.6|1
1618230730000|2021-04-12 12:32:10|5126.4|5120.4|5126.4|5120.4|5126.4|5120.4|5126.4|5120.4|0
1618230740000|2021-04-12 12:32:20|5126.9|5120.9|5126.6|5120.6|5126.9|5120.9|5126.6|5120.6|0
1618230760000|2021-04-12 12:32:40|5127.1|5121.1|5126.4|5120.4|5127.1|5121.1|5126.4|5120.4|0
1618230780000|2021-04-12 12:33:00|5126.9|5120.9|5126.4|5120.4|5126.9|5120.9|5126.4|5120.4|0
1618230790000|2021-04-12 12:33:10|5126.6|5120.6|5127.4|5121.4|5127.4|5121.4|5126.6|5120.6|1
1618230800000|2021-04-12 12:33:20|5128.1|5122.1|5128.9|5122.9|5128.9|5122.9|5128.1|5122.1|18
1618230810000|2021-04-12 12:33:30|5129.1|5123.1|5128.6|5122.6|5129.1|5123.1|5128.6|5122.6|1
1618230820000|2021-04-12 12:33:40|5129.4|5123.4|5129.6|5123.6|5129.6|5123.6|5129.4|5123.4|0
1618230830000|2021-04-12 12:33:50|5129.9|5123.9|5129.6|5123.6|5129.9|5123.9|5128.9|5122.9|3
1618230840000|2021-04-12 12:34:00|5129.9|5123.9|5129.6|5123.6|5130.1|5124.1|5129.6|5123.6|0
1618230860000|2021-04-12 12:34:20|5130.1|5124.1|5131.4|5125.4|5131.4|5125.4|5130.1|5124.1|7
1618230870000|2021-04-12 12:34:30|5131.6|5125.6|5133.1|5127.1|5133.4|5127.4|5131.6|5125.6|5
1618230880000|2021-04-12 12:34:40|5133.9|5127.9|5132.9|5126.9|5133.9|5127.9|5132.9|5126.9|1
1618230890000|2021-04-12 12:34:50|5133.1|5127.1|5133.6|5127.6|5133.6|5127.6|5133.1|5127.1|3
1618230900000|2021-04-12 12:35:00|5133.4|5127.4|5133.4|5127.4|5133.9|5127.9|5133.4|5127.4|4
1618230910000|2021-04-12 12:35:10|5133.1|5127.1|5132.6|5126.6|5133.4|5127.4|5132.6|5126.6|4
1618230920000|2021-04-12 12:35:20|5132.4|5126.4|5132.1|5126.1|5132.4|5126.4|5132.1|5126.1|1
1618230930000|2021-04-12 12:35:30|5131.9|5125.9|5131.1|5125.1|5131.9|5125.9|5129.9|5123.9|4
1618230940000|2021-04-12 12:35:40|5130.9|5124.9|5130.6|5124.6|5130.9|5124.9|5130.6|5124.6|1
1618230950000|2021-04-12 12:35:50|5131.1|5125.1|5131.4|5125.4|5131.6|5125.6|5131.1|5125.1|1
1618230960000|2021-04-12 12:36:00|5130.9|5124.9|5131.1|5125.1|5131.1|5125.1|5130.6|5124.6|0
1618230970000|2021-04-12 12:36:10|5130.9|5124.9|5131.9|5125.9|5132.1|5126.1|5130.9|5124.9|2
1618230980000|2021-04-12 12:36:20|5132.6|5126.6|5131.6|5125.6|5133.1|5127.1|5131.6|5125.6|4
1618230990000|2021-04-12 12:36:30|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|0
1618231000000|2021-04-12 12:36:40|5131.9|5125.9|5131.9|5125.9|5132.1|5126.1|5131.9|5125.9|1
1618231010000|2021-04-12 12:36:50|5132.4|5126.4|5133.9|5127.9|5133.9|5127.9|5132.4|5126.4|4
1618231020000|2021-04-12 12:37:00|5134.4|5128.4|5133.4|5127.4|5134.6|5128.6|5133.4|5127.4|6
1618231030000|2021-04-12 12:37:10|5133.9|5127.9|5134.4|5128.4|5134.4|5128.4|5133.9|5127.9|17
1618231040000|2021-04-12 12:37:20|5134.1|5128.1|5133.9|5127.9|5134.6|5128.6|5133.9|5127.9|1
1618231050000|2021-04-12 12:37:30|5134.1|5128.1|5135.1|5129.1|5135.1|5129.1|5134.1|5128.1|1
1618231060000|2021-04-12 12:37:40|5135.4|5129.4|5136.1|5130.1|5136.1|5130.1|5135.1|5129.1|1
1618231070000|2021-04-12 12:37:50|5135.9|5129.9|5136.1|5130.1|5136.1|5130.1|5135.6|5129.6|2
1618231080000|2021-04-12 12:38:00|5136.6|5130.6|5136.4|5130.4|5136.6|5130.6|5136.4|5130.4|0
1618231090000|2021-04-12 12:38:10|||||||||1
1618231100000|2021-04-12 12:38:20|5136.1|5130.1|5137.1|5131.1|5137.1|5131.1|5136.1|5130.1|1
1618231110000|2021-04-12 12:38:30|5137.4|5131.4|5137.9|5131.9|5138.1|5132.1|5137.4|5131.4|5
1618231120000|2021-04-12 12:38:40|5138.4|5132.4|5138.4|5132.4|5138.4|5132.4|5137.9|5131.9|3
1618231130000|2021-04-12 12:38:50|5138.9|5132.9|5138.9|5132.9|5138.9|5132.9|5138.9|5132.9|0
1618231140000|2021-04-12 12:39:00|5139.6|5133.6|5139.1|5133.1|5139.6|5133.6|5139.1|5133.1|0
1618231150000|2021-04-12 12:39:10|5138.9|5132.9|5138.9|5132.9|5138.9|5132.9|5138.9|5132.9|6
1618231160000|2021-04-12 12:39:20|5139.1|5133.1|5139.9|5133.9|5139.9|5133.9|5139.1|5133.1|10
1618231170000|2021-04-12 12:39:30|5140.6|5134.6|5141.9|5135.9|5141.9|5135.9|5140.6|5134.6|9
1618231180000|2021-04-12 12:39:40|5142.1|5136.1|5142.1|5136.1|5142.1|5136.1|5142.1|5136.1|6
1618231190000|2021-04-12 12:39:50|5142.3|5136.3|5141.8|5135.8|5142.3|5136.3|5141.8|5135.8|1
1618231200000|2021-04-12 12:40:00|5141.6|5135.6|5141.8|5135.8|5141.8|5135.8|5141.6|5135.6|2
1618231210000|2021-04-12 12:40:10|5142.4|5136.4|5141.3|5135.3|5142.4|5136.4|5141.3|5135.3|6
1618231220000|2021-04-12 12:40:20|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|0
1618231230000|2021-04-12 12:40:30|5142.1|5136.1|5140.3|5134.3|5142.1|5136.1|5140.1|5134.1|3
1618231250000|2021-04-12 12:40:50|5140.6|5134.6|5140.1|5134.1|5140.8|5134.8|5139.6|5133.6|7
1618231260000|2021-04-12 12:41:00|5140.6|5134.6|5140.8|5134.8|5140.8|5134.8|5140.6|5134.6|0
1618231270000|2021-04-12 12:41:10|5140.6|5134.6|5140.1|5134.1|5140.6|5134.6|5139.6|5133.6|3
1618231280000|2021-04-12 12:41:20|5140.3|5134.3|5141.1|5135.1|5141.1|5135.1|5140.3|5134.3|1
1618231290000|2021-04-12 12:41:30|5140.6|5134.6|5140.3|5134.3|5140.6|5134.6|5140.3|5134.3|0
1618231300000|2021-04-12 12:41:40|5140.8|5134.8|5140.8|5134.8|5141.3|5135.3|5140.8|5134.8|3
1618231310000|2021-04-12 12:41:50|5140.6|5134.6|5142.1|5136.1|5142.1|5136.1|5140.6|5134.6|2
1618231320000|2021-04-12 12:42:00|5142.6|5136.6|5142.8|5136.8|5142.8|5136.8|5142.3|5136.3|10
1618231330000|2021-04-12 12:42:10|5142.3|5136.3|5141.6|5135.6|5142.3|5136.3|5141.6|5135.6|4
1618231350000|2021-04-12 12:42:30|5141.3|5135.3|5141.3|5135.3|5141.3|5135.3|5141.3|5135.3|7
1618231360000|2021-04-12 12:42:40|5140.8|5134.8|5139.3|5133.3|5140.8|5134.8|5139.3|5133.3|6
1618231370000|2021-04-12 12:42:50|5139.6|5133.6|5139.1|5133.1|5139.6|5133.6|5139.1|5133.1|3
1618231390000|2021-04-12 12:43:10|5139.3|5133.3|5139.8|5133.8|5140.1|5134.1|5139.3|5133.3|0
1618231400000|2021-04-12 12:43:20|5139.6|5133.6|5139.8|5133.8|5139.8|5133.8|5139.6|5133.6|0
1618231410000|2021-04-12 12:43:30|5139.6|5133.6|5139.6|5133.6|5139.6|5133.6|5139.1|5133.1|0
1618231420000|2021-04-12 12:43:40|5139.8|5133.8|5139.3|5133.3|5139.8|5133.8|5139.1|5133.1|0
1618231430000|2021-04-12 12:43:50|5139.1|5133.1|5139.3|5133.3|5139.3|5133.3|5138.8|5132.8|0
1618231440000|2021-04-12 12:44:00|5134.1|5128.1|5128.8|5122.8|5134.1|5128.1|5128.8|5122.8|11
1618231450000|2021-04-12 12:44:10|5129.8|5123.8|5133.8|5127.8|5135.8|5129.8|5129.8|5123.8|2
1618231460000|2021-04-12 12:44:20|5134.8|5128.8|5135.8|5129.8|5135.8|5129.8|5134.1|5128.1|6
1618231470000|2021-04-12 12:44:30|5136.3|5130.3|5129.6|5114.6|5136.3|5130.3|5129.3|5114.3|21
1618231480000|2021-04-12 12:44:40|5131.3|5116.3|5130.8|5115.8|5131.3|5116.3|5130.8|5115.8|3
1618231490000|2021-04-12 12:44:50|||||||||2
1618234200000|2021-04-12 13:30:00|5123.7|5113.7|5121.5|5115.5|5130.5|5124.5|5120.7|5111|56
1618234210000|2021-04-12 13:30:10|5122.5|5116.5|5126.2|5120.2|5127.7|5121.7|5120|5114|29
1618234220000|2021-04-12 13:30:20|5126.5|5120.5|5124.7|5118.7|5127.2|5121.2|5123.5|5117.5|27
1618234230000|2021-04-12 13:30:30|5124.5|5118.5|5122.7|5116.7|5129.5|5123.5|5122.7|5116.7|19
1618234240000|2021-04-12 13:30:40|5123.2|5117.2|5122.2|5116.2|5126|5120|5122.2|5116.2|11
1618234250000|2021-04-12 13:30:50|5121.7|5115.7|5132.7|5126.7|5133.2|5127.2|5121.7|5115.7|59
1618234260000|2021-04-12 13:31:00|5132.5|5126.5|5138.5|5132.5|5138.7|5132.7|5132.5|5126.5|23
1618234270000|2021-04-12 13:31:10|5138.2|5132.2|5138|5132|5142|5136|5137.2|5131.2|24
1618234280000|2021-04-12 13:31:20|5138.5|5132.5|5132.7|5126.7|5139|5133|5132.7|5126.7|14
1618234290000|2021-04-12 13:31:30|5131.7|5125.7|5130.2|5124.2|5131.7|5125.7|5129.2|5123.2|15
1618234300000|2021-04-12 13:31:40|5130.5|5124.5|5127.7|5121.7|5131.2|5125.2|5127.7|5121.7|16
1618234310000|2021-04-12 13:31:50|5127.2|5121.2|5127.7|5121.7|5128.7|5122.7|5127|5121|15
1618234320000|2021-04-12 13:32:00|5128.2|5122.2|5128.7|5122.7|5131|5125|5127.2|5121.2|38
1618234330000|2021-04-12 13:32:10|5128.5|5122.5|5118.7|5112.7|5128.5|5122.5|5118.7|5112.7|11
1618234340000|2021-04-12 13:32:20|5118.5|5112.5|5112.5|5106.5|5118.7|5112.7|5112.5|5106.5|46
1618234350000|2021-04-12 13:32:30|5111.5|5105.5|5115.2|5109.2|5115.2|5109.2|5110|5104|52
1618234360000|2021-04-12 13:32:40|5114.5|5108.5|5114.5|5108.5|5114.7|5108.7|5112.5|5106.5|19
1618234370000|2021-04-12 13:32:50|5115.2|5109.2|5113.2|5107.2|5116.2|5110.2|5113.2|5107.2|11
1618234380000|2021-04-12 13:33:00|5112.7|5106.7|5114|5108|5114.7|5108.7|5112.2|5106.2|32
1618234390000|2021-04-12 13:33:10|5113.7|5107.7|5114.2|5108.2|5114.2|5108.2|5113.7|5107.7|3
1618234400000|2021-04-12 13:33:20|5115.2|5109.2|5114.2|5108.2|5115.2|5109.2|5114.2|5108.2|11
1618234410000|2021-04-12 13:33:30|5114|5108|5104.5|5098.5|5114.5|5108.5|5103.7|5097.7|72
1618234420000|2021-04-12 13:33:40|5104.7|5098.7|5112.5|5106.5|5112.5|5106.5|5104|5098|30
1618234430000|2021-04-12 13:33:50|5111.2|5105.2|5112.2|5106.2|5112.2|5106.2|5109.2|5103.2|25
1618234440000|2021-04-12 13:34:00|5112|5106|5111.2|5105.2|5114.5|5108.5|5110.2|5104.2|42
1618234450000|2021-04-12 13:34:10|5111.5|5105.5|5111.7|5105.7|5111.7|5105.7|5111.5|5105.5|0
1618234460000|2021-04-12 13:34:20|5111.5|5105.5|5114.2|5108.2|5114.7|5108.7|5110.7|5104.7|37
1618234470000|2021-04-12 13:34:30|5112.7|5106.7|5113.7|5107.7|5113.7|5107.7|5111.5|5105.5|24
1618234480000|2021-04-12 13:34:40|5114|5108|5113.7|5107.7|5114|5108|5113.7|5107.7|4
1618234490000|2021-04-12 13:34:50|5114.2|5108.2|5114|5108|5114.2|5108.2|5114|5108|7
1618234500000|2021-04-12 13:35:00|5114.2|5108.2|5107|5101|5114.2|5108.2|5106.5|5100.5|15
1618234510000|2021-04-12 13:35:10|5106.7|5100.7|5103.7|5097.7|5106.7|5100.7|5103.2|5097.2|55
1618234520000|2021-04-12 13:35:20|5104.2|5098.2|5107.2|5101.2|5107.5|5101.5|5104|5098|7
1618234530000|2021-04-12 13:35:30|5108.2|5102.2|5107.7|5101.7|5108.2|5102.2|5107.7|5101.7|1
1618234540000|2021-04-12 13:35:40|5107.2|5101.2|5106.7|5100.7|5107.2|5101.2|5106.7|5100.7|9
1618234550000|2021-04-12 13:35:50|5106.5|5100.5|5104.5|5098.5|5106.5|5100.5|5104|5098|11
1618234560000|2021-04-12 13:36:00|5104.2|5098.2|5104|5098|5104.2|5098.2|5102.2|5096.2|22
1618234570000|2021-04-12 13:36:10|5104.2|5098.2|5103.2|5097.2|5105.2|5099.2|5103.2|5097.2|33
1618234580000|2021-04-12 13:36:20|5103|5097|5102.2|5096.2|5104|5098|5101.7|5095.7|105
1618234590000|2021-04-12 13:36:30|5102|5096|5094.2|5088.2|5102|5096|5093|5087|22
1618234600000|2021-04-12 13:36:40|5093|5087|5094.7|5088.7|5095.7|5089.7|5092.7|5086.7|37
1618234610000|2021-04-12 13:36:50|5094.5|5088.5|5093.2|5087.2|5094.7|5088.7|5093|5087|13
1618234620000|2021-04-12 13:37:00|5092.7|5086.7|5091.2|5085.2|5093.2|5087.2|5089.7|5083.7|39
1618234630000|2021-04-12 13:37:10|5091|5085|5097.2|5091.2|5097.7|5091.7|5090.7|5084.7|63
1618234640000|2021-04-12 13:37:20|5097|5091|5098.2|5092.2|5098.2|5092.2|5095.2|5089.2|21
1618234650000|2021-04-12 13:37:30|5098|5092|5095.7|5089.7|5098|5092|5095.2|5089.2|17
1618234660000|2021-04-12 13:37:40|5096|5090|5094.7|5088.7|5096.5|5090.5|5094.7|5088.7|4
1618234670000|2021-04-12 13:37:50|5093.5|5087.5|5091.7|5085.7|5094.7|5088.7|5091.7|5085.7|17
1618234680000|2021-04-12 13:38:00|5092|5086|5093|5087|5093.2|5087.2|5091.2|5085.2|27
1618234690000|2021-04-12 13:38:10|5093.2|5087.2|5095.5|5089.5|5096.7|5090.7|5093.2|5087.2|18
1618234700000|2021-04-12 13:38:20|5093|5087|5093|5087|5093.7|5087.7|5092.5|5086.5|16
1618234710000|2021-04-12 13:38:30|5093.7|5087.7|5097|5091|5098|5092|5093.7|5087.7|31
1618234720000|2021-04-12 13:38:40|5096.7|5090.7|5096.7|5090.7|5101.5|5095.5|5096|5090|15
1618234730000|2021-04-12 13:38:50|5096.5|5090.5|5098.2|5092.2|5098.5|5092.5|5096.5|5090.5|15
1618234740000|2021-04-12 13:39:00|5098.5|5092.5|5094.5|5088.5|5099|5093|5093.7|5087.7|15
1618234750000|2021-04-12 13:39:10|5095|5089|5093.7|5087.7|5095|5089|5092.7|5086.7|10
1618234760000|2021-04-12 13:39:20|5094|5088|5092|5086|5094|5088|5091.5|5085.5|6
1618234770000|2021-04-12 13:39:30|5091.7|5085.7|5090.5|5084.5|5091.7|5085.7|5089|5083|15
1618234780000|2021-04-12 13:39:40|5091.5|5085.5|5095|5089|5095.2|5089.2|5091.5|5085.5|21
1618234790000|2021-04-12 13:39:50|5095.2|5089.2|5093.7|5087.7|5095.2|5089.2|5093.5|5087.5|4
1618234800000|2021-04-12 13:40:00|5093.2|5087.2|5092|5086|5093.2|5087.2|5087.5|5081.5|19
1618234810000|2021-04-12 13:40:10|5091.7|5085.7|5091.7|5085.7|5092.5|5086.5|5091|5085|44
1618234820000|2021-04-12 13:40:20|5092|5086|5093.5|5087.5|5093.7|5087.7|5092|5086|6
1618234830000|2021-04-12 13:40:30|5093.7|5087.7|5095.7|5089.7|5095.7|5089.7|5093.7|5087.7|5
1618234840000|2021-04-12 13:40:40|5095.5|5089.5|5094.2|5088.2|5097.5|5091.5|5094.2|5088.2|42
1618234850000|2021-04-12 13:40:50|5094.5|5088.5|5094|5088|5097.7|5091.7|5093.2|5087.2|29
1618234860000|2021-04-12 13:41:00|5094.2|5088.2|5095.5|5089.5|5096|5090|5093.5|5087.5|25
1618234870000|2021-04-12 13:41:10|5093.7|5087.7|5091.2|5085.2|5093.7|5087.7|5091.2|5085.2|28
1618234880000|2021-04-12 13:41:20|5090.2|5084.2|5091.7|5085.7|5093|5087|5089.5|5083.5|22
1618234890000|2021-04-12 13:41:30|5091.5|5085.5|5094|5088|5094|5088|5091.2|5085.2|4
1618234900000|2021-04-12 13:41:40|5093.7|5087.7|5093.2|5087.2|5094|5088|5093|5087|4
1618234910000|2021-04-12 13:41:50|5092.5|5086.5|5093.5|5087.5|5093.5|5087.5|5092.5|5086.5|3
1618234920000|2021-04-12 13:42:00|5092.5|5086.5|5088.2|5082.2|5092.7|5086.7|5088|5082|22
1618234930000|2021-04-12 13:42:10|5087.7|5081.7|5087.7|5081.7|5088.5|5082.5|5087.7|5081.7|11
1618234940000|2021-04-12 13:42:20|5087|5081|5088|5082|5088.2|5082.2|5087|5081|10
1618234950000|2021-04-12 13:42:30|5087.5|5081.5|5089.7|5083.7|5090|5084|5087.5|5081.5|13
1618234960000|2021-04-12 13:42:40|5090|5084|5090.2|5084.2|5090.2|5084.2|5089.7|5083.7|21
1618234970000|2021-04-12 13:42:50|5090.5|5084.5|5090|5084|5090.5|5084.5|5089.7|5083.7|2
1618234980000|2021-04-12 13:43:00|5090.2|5084.2|5087.5|5081.5|5090.5|5084.5|5087.5|5081.5|9
1618234990000|2021-04-12 13:43:10|5088|5082|5088.7|5082.7|5088.7|5082.7|5087.5|5081.5|2
1618235000000|2021-04-12 13:43:20|5089|5083|5089|5083|5089.2|5083.2|5089|5083|9
1618235010000|2021-04-12 13:43:30|5088.7|5082.7|5087.5|5081.5|5089|5083|5087.5|5081.5|10
1618235020000|2021-04-12 13:43:40|5087.2|5081.2|5087.5|5081.5|5087.5|5081.5|5087|5081|3
1618235030000|2021-04-12 13:43:50|5087.7|5081.7|5089|5083|5089.5|5083.5|5087.2|5081.2|10
1618235040000|2021-04-12 13:44:00|5088.7|5082.7|5091.2|5085.2|5091.2|5085.2|5088.7|5082.7|35
1618235050000|2021-04-12 13:44:10|5091|5085|5093.2|5087.2|5093.5|5087.5|5090.7|5084.7|13
1618235060000|2021-04-12 13:44:20|5093|5087|5091|5085|5093|5087|5091|5085|22
1618235070000|2021-04-12 13:44:30|5090.5|5084.5|5090.2|5084.2|5090.7|5084.7|5090.2|5084.2|3
1618235080000|2021-04-12 13:44:40|5090|5084|5087.2|5081.2|5090|5084|5087.2|5081.2|35
1618235100000|2021-04-12 13:45:00|5087|5081|5080.2|5074.2|5087|5081|5077|5071|70
1618235110000|2021-04-12 13:45:10|5079.5|5073.5|5081.7|5075.7|5081.7|5075.7|5079.5|5073.5|20
1618235120000|2021-04-12 13:45:20|5082.2|5076.2|5083|5077|5083|5077|5081.5|5075.5|92
1618235130000|2021-04-12 13:45:30|5082.7|5076.7|5082.2|5076.2|5082.7|5076.7|5081.2|5075.2|10
1618235140000|2021-04-12 13:45:40|5083|5077|5083.2|5077.2|5083.7|5077.7|5082.7|5076.7|71
1618235150000|2021-04-12 13:45:50|5083|5077|5083.5|5077.5|5083.5|5077.5|5082.2|5076.2|20
1618235160000|2021-04-12 13:46:00|5084.2|5078.2|5084|5078|5084.2|5078.2|5083.7|5077.7|18
1618235170000|2021-04-12 13:46:10|5083.7|5077.7|5084.2|5078.2|5084.2|5078.2|5083.7|5077.7|31
1618235180000|2021-04-12 13:46:20|5085.2|5079.2|5085.2|5079.2|5085.7|5079.7|5085.2|5079.2|2
1618235190000|2021-04-12 13:46:30|5085.5|5079.5|5085.2|5079.2|5085.5|5079.5|5085.2|5079.2|1
1618235200000|2021-04-12 13:46:40|5087.5|5081.5|5089|5083|5090.2|5084.2|5087.5|5081.5|103
1618235210000|2021-04-12 13:46:50|5090.5|5084.5|5093.7|5087.7|5095.2|5089.2|5090.5|5084.5|40
1618235220000|2021-04-12 13:47:00|5094.2|5088.2|5089|5083|5094.2|5088.2|5089|5083|13
1618235230000|2021-04-12 13:47:10|5088.5|5082.5|5087.7|5081.7|5088.5|5082.5|5087.5|5081.5|3
1618235240000|2021-04-12 13:47:20|5087.2|5081.2|5091.7|5085.7|5091.7|5085.7|5087.2|5081.2|9
1618235250000|2021-04-12 13:47:30|5090.7|5084.7|5092.2|5086.2|5093.2|5087.2|5090.7|5084.7|10
1618235260000|2021-04-12 13:47:40|5091.7|5085.7|5093|5087|5094.2|5088.2|5091.7|5085.7|16
1618235270000|2021-04-12 13:47:50|5092.5|5086.5|5095.2|5089.2|5095.2|5089.2|5092.5|5086.5|16
1618235280000|2021-04-12 13:48:00|5095|5089|5094.2|5088.2|5095|5089|5094.2|5088.2|5
1618235290000|2021-04-12 13:48:10|5094|5088|5093.5|5087.5|5094.2|5088.2|5092.5|5086.5|5
1618235300000|2021-04-12 13:48:20|5092.7|5086.7|5093.5|5087.5|5093.5|5087.5|5092.2|5086.2|4
1618235310000|2021-04-12 13:48:30|5094|5088|5093.2|5087.2|5094.2|5088.2|5093.2|5087.2|3
1618235320000|2021-04-12 13:48:40|5093.7|5087.7|5094.5|5088.5|5094.5|5088.5|5093.7|5087.7|2
1618235330000|2021-04-12 13:48:50|5094.2|5088.2|5092|5086|5094.2|5088.2|5092|5086|14
1618235340000|2021-04-12 13:49:00|5091|5085|5088|5082|5093|5087|5088|5082|25
1618235350000|2021-04-12 13:49:10|5088.2|5082.2|5084.2|5078.2|5088.2|5082.2|5084.2|5078.2|15
1618235360000|2021-04-12 13:49:20|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|3
1618235370000|2021-04-12 13:49:30|5085.7|5079.7|5086.7|5080.7|5087.2|5081.2|5085.2|5079.2|27
1618235380000|2021-04-12 13:49:40|5084.7|5078.7|5082.7|5076.7|5084.7|5078.7|5082.7|5076.7|118
1618235390000|2021-04-12 13:49:50|5082|5076|5081.7|5075.7|5083.5|5077.5|5081.5|5075.5|43
1618235400000|2021-04-12 13:50:00|5080.5|5074.5|5075.7|5069.7|5080.5|5074.5|5075.7|5069.7|38
1618235410000|2021-04-12 13:50:10|5075|5069|5076|5070|5076|5070|5073.2|5067.2|71
1618235420000|2021-04-12 13:50:20|5074.5|5068.5|5075.5|5069.5|5078.2|5072.2|5073.5|5067.5|60
1618235430000|2021-04-12 13:50:30|5075.2|5069.2|5074|5068|5076.5|5070.5|5074|5068|30
1618235440000|2021-04-12 13:50:40|5073.7|5067.7|5074.7|5068.7|5075.5|5069.5|5073.7|5067.7|8
1618235450000|2021-04-12 13:50:50|5075|5069|5074.7|5068.7|5075|5069|5073.2|5067.2|6
1618235460000|2021-04-12 13:51:00|5073.7|5067.7|5075.2|5069.2|5075.5|5069.5|5072.7|5066.7|35
1618235470000|2021-04-12 13:51:10|5075.5|5069.5|5075.7|5069.7|5076|5070|5074.5|5068.5|7
1618235480000|2021-04-12 13:51:20|5076|5070|5078|5072|5078.2|5072.2|5075.7|5069.7|6
1618235490000|2021-04-12 13:51:30|5078.2|5072.2|5079.7|5073.7|5081.5|5075.5|5078|5072|7
1618235500000|2021-04-12 13:51:40|5080.5|5074.5|5083.2|5077.2|5084.2|5078.2|5080.5|5074.5|17
1618235510000|2021-04-12 13:51:50|5083.5|5077.5|5085|5079|5085.7|5079.7|5083.5|5077.5|11
1618235520000|2021-04-12 13:52:00|5083.2|5077.2|5075.7|5069.7|5083.2|5077.2|5075.7|5069.7|105
1618235530000|2021-04-12 13:52:10|5076.5|5070.5|5077|5071|5077.7|5071.7|5075.2|5069.2|10
1618235540000|2021-04-12 13:52:20|5077.5|5071.5|5077.2|5071.2|5077.5|5071.5|5075.7|5069.7|12
1618235550000|2021-04-12 13:52:30|5077|5071|5077|5071|5077.2|5071.2|5077|5071|4
1618235560000|2021-04-12 13:52:40|5076.7|5070.7|5076.7|5070.7|5076.7|5070.7|5074|5068|14
1618235570000|2021-04-12 13:52:50|5077|5071|5076.5|5070.5|5077.5|5071.5|5076.5|5070.5|7
1618235580000|2021-04-12 13:53:00|5073.7|5067.7|5073.5|5067.5|5073.7|5067.7|5071.5|5065.5|22
1618235590000|2021-04-12 13:53:10|5073.2|5067.2|5071.5|5065.5|5073.2|5067.2|5071.5|5065.5|5
1618235600000|2021-04-12 13:53:20|5071|5065|5070.5|5064.5|5071.5|5065.5|5070.5|5064.5|16
1618235610000|2021-04-12 13:53:30|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|5070|5064|22
1618235620000|2021-04-12 13:53:40|5070.5|5064.5|5067.7|5061.7|5070.7|5064.7|5067.7|5061.7|7
1618235630000|2021-04-12 13:53:50|5067.2|5061.2|5066.7|5060.7|5067.2|5061.2|5066.2|5060.2|48
1618235640000|2021-04-12 13:54:00|5067|5061|5061.7|5055.7|5067.2|5061.2|5060.7|5054.7|106
1618235650000|2021-04-12 13:54:10|5061.2|5055.2|5060|5054|5061.2|5055.2|5059|5053|9
1618235660000|2021-04-12 13:54:20|5059.7|5053.7|5062|5056|5062.5|5056.5|5059.7|5053.7|18
1618235670000|2021-04-12 13:54:30|5062.5|5056.5|5061.5|5055.5|5062.5|5056.5|5061.2|5055.2|7
1618235680000|2021-04-12 13:54:40|5061.7|5055.7|5062.7|5056.7|5067.7|5061.7|5061.7|5055.7|39
1618235690000|2021-04-12 13:54:50|5063.7|5057.7|5064.5|5058.5|5064.5|5058.5|5063.5|5057.5|4
1618235700000|2021-04-12 13:55:00|5064.2|5058.2|5063|5057|5064.2|5058.2|5063|5057|13
1618235710000|2021-04-12 13:55:10|5062.7|5056.7|5060.5|5054.5|5062.7|5056.7|5058.2|5052.2|31
1618235720000|2021-04-12 13:55:20|5060.7|5054.7|5061.2|5055.2|5062.2|5056.2|5060.7|5054.7|14
1618235730000|2021-04-12 13:55:30|5061|5055|5060|5054|5061|5055|5060|5054|6
1618235740000|2021-04-12 13:55:40|5060.7|5054.7|5063.7|5057.7|5066|5060|5060.7|5054.7|26
1618235750000|2021-04-12 13:55:50|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.2|5057.2|9
1618235760000|2021-04-12 13:56:00|5062.7|5056.7|5062.5|5056.5|5062.7|5056.7|5061.5|5055.5|6
1618235770000|2021-04-12 13:56:10|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.2|5057.2|1
1618235780000|2021-04-12 13:56:20|5062.7|5056.7|5063.5|5057.5|5063.5|5057.5|5061.2|5055.2|16
1618235790000|2021-04-12 13:56:30|5063.2|5057.2|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|1
1618235800000|2021-04-12 13:56:40|5064|5058|5065.7|5059.7|5065.7|5059.7|5064|5058|4
1618235810000|2021-04-12 13:56:50|5065|5059|5064.5|5058.5|5065|5059|5064|5058|2
1618235820000|2021-04-12 13:57:00|5064.2|5058.2|5068.5|5062.5|5069.2|5063.2|5062.7|5056.7|17
1618235830000|2021-04-12 13:57:10|5069|5063|5070|5064|5070.7|5064.7|5069|5063|25
1618235840000|2021-04-12 13:57:20|5070.7|5064.7|5069.7|5063.7|5072.7|5066.7|5069.5|5063.5|20
1618235850000|2021-04-12 13:57:30|5070|5064|5065|5059|5070|5064|5065|5059|8
1618235860000|2021-04-12 13:57:40|5063.7|5057.7|5061.2|5055.2|5063.7|5057.7|5061.2|5055.2|10
1618235870000|2021-04-12 13:57:50|5061.5|5055.5|5061.7|5055.7|5062.5|5056.5|5060|5054|8
1618235880000|2021-04-12 13:58:00|5060.7|5054.7|5058.7|5052.7|5061.2|5055.2|5058.2|5052.2|10
1618235890000|2021-04-12 13:58:10|5059.2|5053.2|5055|5049|5059.2|5053.2|5055|5049|8
1618235900000|2021-04-12 13:58:20|5054.7|5048.7|5053.7|5047.7|5055|5049|5053.2|5047.2|11
1618235910000|2021-04-12 13:58:30|5054|5048|5050.2|5044.2|5054|5048|5049.2|5043.2|22
1618235920000|2021-04-12 13:58:40|5047|5041|5051.5|5045.5|5051.5|5045.5|5047|5041|24
1618235930000|2021-04-12 13:58:50|5052.7|5046.7|5050.2|5044.2|5052.7|5046.7|5049|5043|24
1618235940000|2021-04-12 13:59:00|5049.7|5043.7|5047|5041|5049.7|5043.7|5045.5|5039.5|9
1618235950000|2021-04-12 13:59:10|5046.7|5040.7|5048.5|5042.5|5048.5|5042.5|5046.7|5040.7|3
1618235960000|2021-04-12 13:59:20|5048.2|5042.2|5054.5|5048.5|5054.5|5048.5|5048.2|5042.2|14
1618235970000|2021-04-12 13:59:30|5054|5048|5051.2|5045.2|5054|5048|5049|5043|38
1618235980000|2021-04-12 13:59:40|5052|5046|5053.2|5047.2|5053.2|5047.2|5052|5046|5
1618235990000|2021-04-12 13:59:50|5053.5|5047.5|5055.7|5049.7|5055.7|5049.7|5053.5|5047.5|5
1618236000000|2021-04-12 14:00:00|5056|5050|5048.7|5042.7|5057.2|5051.2|5048.7|5042.7|42
1618236010000|2021-04-12 14:00:10|5048.2|5042.2|5051|5045|5051.7|5045.7|5047.7|5041.7|7
1618236020000|2021-04-12 14:00:20|5051.2|5045.2|5049.7|5043.7|5052.2|5046.2|5049.7|5043.7|10
1618236030000|2021-04-12 14:00:30|5049|5043|5045.2|5039.2|5049|5043|5045.2|5039.2|16
1618236040000|2021-04-12 14:00:40|5045.7|5039.7|5045.2|5039.2|5047|5041|5045.2|5039.2|16
1618236050000|2021-04-12 14:00:50|5045|5039|5046.7|5040.7|5047.2|5041.2|5045|5039|25
1618236060000|2021-04-12 14:01:00|5047|5041|5044.2|5038.2|5047.2|5041.2|5044|5038|10
1618236070000|2021-04-12 14:01:10|5044|5038|5045.7|5039.7|5046.7|5040.7|5044|5038|13
1618236080000|2021-04-12 14:01:20|5045.2|5039.2|5043.7|5037.7|5045.2|5039.2|5043.7|5037.7|11
1618236090000|2021-04-12 14:01:30|5044.2|5038.2|5046.5|5040.5|5046.5|5040.5|5044.2|5038.2|21
1618236100000|2021-04-12 14:01:40|5046|5040|5046.5|5040.5|5046.5|5040.5|5046|5040|5
1618236110000|2021-04-12 14:01:50|5046.7|5040.7|5048.4|5042.4|5049.2|5043.2|5046.7|5040.7|17
1618236120000|2021-04-12 14:02:00|5048.2|5042.2|5049.4|5043.4|5049.4|5043.4|5047|5041|21
1618236130000|2021-04-12 14:02:10|5050.4|5044.4|5049.2|5043.2|5051.2|5045.2|5049.2|5043.2|7
1618236140000|2021-04-12 14:02:20|5049.4|5043.4|5050.2|5044.2|5051.2|5045.2|5049.4|5043.4|2
1618236150000|2021-04-12 14:02:30|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5
1618236160000|2021-04-12 14:02:40|5051.4|5045.4|5050.7|5044.7|5051.4|5045.4|5050.7|5044.7|6
1618236170000|2021-04-12 14:02:50|5049.9|5043.9|5050.4|5044.4|5050.4|5044.4|5049.9|5043.9|5
1618236180000|2021-04-12 14:03:00|5050.9|5044.9|5051.7|5045.7|5051.7|5045.7|5050.2|5044.2|7
1618236190000|2021-04-12 14:03:10|5050.7|5044.7|5051.7|5045.7|5051.7|5045.7|5050.7|5044.7|4
1618236200000|2021-04-12 14:03:20|5051.9|5045.9|5049.7|5043.7|5051.9|5045.9|5049.7|5043.7|26
1618236210000|2021-04-12 14:03:30|||||||||12
1618236220000|2021-04-12 14:03:40|5049.9|5043.9|5048.2|5042.2|5050.2|5044.2|5048|5042|4
1618236230000|2021-04-12 14:03:50|5048.7|5042.7|5048.5|5042.5|5048.7|5042.7|5048.5|5042.5|2
1618236240000|2021-04-12 14:04:00|5047.5|5041.5|5045.7|5039.7|5047.7|5041.7|5045.7|5039.7|19
1618236250000|2021-04-12 14:04:10|5045.9|5039.9|5043.9|5037.9|5045.9|5039.9|5043.9|5037.9|1
1618236260000|2021-04-12 14:04:20|5044.4|5038.4|5044.7|5038.7|5044.7|5038.7|5044.4|5038.4|5
1618236270000|2021-04-12 14:04:30|5044.4|5038.4|5044.4|5038.4|5045.2|5039.2|5043.9|5037.9|7
1618236280000|2021-04-12 14:04:40|5044.7|5038.7|5044.4|5038.4|5044.7|5038.7|5043.9|5037.9|2
1618236290000|2021-04-12 14:04:50|5044.7|5038.7|5045.2|5039.2|5045.2|5039.2|5044.4|5038.4|3
1618236300000|2021-04-12 14:05:00|5045.4|5039.4|5044.4|5038.4|5045.4|5039.4|5044.2|5038.2|22
1618236310000|2021-04-12 14:05:10|5044.7|5038.7|5044.4|5038.4|5044.9|5038.9|5044.4|5038.4|4
1618236320000|2021-04-12 14:05:20|5044.7|5038.7|5045.2|5039.2|5045.7|5039.7|5044.7|5038.7|9
1618236340000|2021-04-12 14:05:40|5045.4|5039.4|5046.7|5040.7|5047.9|5041.9|5045.4|5039.4|2
1618236350000|2021-04-12 14:05:50|5046.9|5040.9|5047.7|5041.7|5047.7|5041.7|5046.9|5040.9|11
1618236360000|2021-04-12 14:06:00|5047.4|5041.4|5044.9|5038.9|5047.4|5041.4|5044.9|5038.9|4
1618236370000|2021-04-12 14:06:10|5044.7|5038.7|5045.9|5039.9|5045.9|5039.9|5044.4|5038.4|17
1618236380000|2021-04-12 14:06:20|5045.7|5039.7|5044.7|5038.7|5045.7|5039.7|5044.7|5038.7|5
1618236390000|2021-04-12 14:06:30|5045.7|5039.7|5045.7|5039.7|5045.7|5039.7|5045.7|5039.7|8
1618236400000|2021-04-12 14:06:40|5045.9|5039.9|5045.4|5039.4|5045.9|5039.9|5045.4|5039.4|20
1618236410000|2021-04-12 14:06:50|5045.2|5039.2|5048.4|5042.4|5048.4|5042.4|5044.7|5038.7|20
1618236420000|2021-04-12 14:07:00|5048.2|5042.2|5044.4|5038.4|5049.4|5043.4|5044.4|5038.4|21
1618236430000|2021-04-12 14:07:10|5045.9|5039.9|5045.2|5039.2|5045.9|5039.9|5045.2|5039.2|11
1618236440000|2021-04-12 14:07:20|5045.4|5039.4|5045.7|5039.7|5045.9|5039.9|5045.2|5039.2|4
1618236450000|2021-04-12 14:07:30|5045.4|5039.4|5045.2|5039.2|5045.4|5039.4|5045.2|5039.2|2
1618236460000|2021-04-12 14:07:40|5044.9|5038.9|5036.9|5030.9|5044.9|5038.9|5036.9|5030.9|41
1618236470000|2021-04-12 14:07:50|5038.7|5032.7|5035.9|5029.9|5038.7|5032.7|5035.9|5029.9|17
1618236480000|2021-04-12 14:08:00|5036.2|5030.2|5036.2|5030.2|5036.9|5030.9|5036.2|5030.2|5
1618236490000|2021-04-12 14:08:10|5035.9|5029.9|5041.7|5035.7|5041.9|5035.9|5035.9|5029.9|41
1618236500000|2021-04-12 14:08:20|5041.4|5035.4|5040.7|5034.7|5041.7|5035.7|5040.7|5034.7|39
1618236510000|2021-04-12 14:08:30|5040.4|5034.4|5039.9|5033.9|5040.4|5034.4|5039.4|5033.4|2
1618236520000|2021-04-12 14:08:40|5039.7|5033.7|5040.2|5034.2|5040.2|5034.2|5039.7|5033.7|7
1618236530000|2021-04-12 14:08:50|5041.7|5035.7|5041.7|5035.7|5042.2|5036.2|5041.7|5035.7|16
1618236540000|2021-04-12 14:09:00|5041.9|5035.9|5042.4|5036.4|5042.4|5036.4|5041.2|5035.2|15
1618236550000|2021-04-12 14:09:10|5042.7|5036.7|5042.4|5036.4|5042.7|5036.7|5042.2|5036.2|8
1618236560000|2021-04-12 14:09:20|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5039.4|5033.4|20
1618236570000|2021-04-12 14:09:30|5040.2|5034.2|5040.2|5034.2|5040.4|5034.4|5039.4|5033.4|9
1618236580000|2021-04-12 14:09:40|5039.9|5033.9|5038.2|5032.2|5039.9|5033.9|5038.2|5032.2|135
1618236590000|2021-04-12 14:09:50|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|17
1618236600000|2021-04-12 14:10:00|5039.2|5033.2|5037.2|5031.2|5039.2|5033.2|5037.2|5031.2|9
1618236610000|2021-04-12 14:10:10|5037.4|5031.4|5038.2|5032.2|5038.2|5032.2|5037.4|5031.4|10
1618236620000|2021-04-12 14:10:20|5038.4|5032.4|5039.2|5033.2|5039.4|5033.4|5038.4|5032.4|15
1618236630000|2021-04-12 14:10:30|5039.4|5033.4|5039.2|5033.2|5039.4|5033.4|5039.2|5033.2|1
1618236640000|2021-04-12 14:10:40|5038.9|5032.9|5040.4|5034.4|5040.4|5034.4|5038.9|5032.9|10
1618236650000|2021-04-12 14:10:50|5040.7|5034.7|5042.9|5036.9|5043.4|5037.4|5040.7|5034.7|14
1618236660000|2021-04-12 14:11:00|5043.2|5037.2|5043.9|5037.9|5044.2|5038.2|5043.2|5037.2|11
1618236670000|2021-04-12 14:11:10|5044.2|5038.2|5045.9|5039.9|5045.9|5039.9|5044.2|5038.2|22
1618236680000|2021-04-12 14:11:20|5046.2|5040.2|5047.2|5041.2|5048.9|5042.9|5046.2|5040.2|11
1618236690000|2021-04-12 14:11:30|5047.4|5041.4|5048.7|5042.7|5048.7|5042.7|5047.4|5041.4|5
1618236700000|2021-04-12 14:11:40|5048.4|5042.4|5047.7|5041.7|5048.7|5042.7|5047.7|5041.7|6
1618236710000|2021-04-12 14:11:50|5047.4|5041.4|5045.7|5039.7|5047.4|5041.4|5045.7|5039.7|13
1618236720000|2021-04-12 14:12:00|5045.4|5039.4|5039.2|5033.2|5045.4|5039.4|5038.9|5032.9|16
1618236730000|2021-04-12 14:12:10|5040.2|5034.2|5039.7|5033.7|5040.4|5034.4|5039.7|5033.7|7
1618236740000|2021-04-12 14:12:20|5040.9|5034.9|5040.7|5034.7|5041.7|5035.7|5040.7|5034.7|150
1618236750000|2021-04-12 14:12:30|5041.4|5035.4|5038.2|5032.2|5041.4|5035.4|5038.2|5032.2|141
1618236760000|2021-04-12 14:12:40|5040.7|5034.7|5040.2|5034.2|5040.9|5034.9|5039.2|5033.2|340
1618236770000|2021-04-12 14:12:50|5040.9|5034.9|5045.7|5039.7|5045.7|5039.7|5040.9|5034.9|35
1618236780000|2021-04-12 14:13:00|5045.9|5039.9|5042.9|5036.9|5046.2|5040.2|5042.9|5036.9|7
1618236790000|2021-04-12 14:13:10|5042.7|5036.7|5044.7|5038.7|5044.9|5038.9|5042.2|5036.2|10
1618236800000|2021-04-12 14:13:20|5044.9|5038.9|5044.2|5038.2|5044.9|5038.9|5044.2|5038.2|2
1618236810000|2021-04-12 14:13:30|5044.4|5038.4|5044.4|5038.4|5044.9|5038.9|5044.4|5038.4|6
1618236820000|2021-04-12 14:13:40|5043.7|5037.7|5042.4|5036.4|5043.7|5037.7|5042.4|5036.4|2
1618236830000|2021-04-12 14:13:50|5043.9|5037.9|5044.4|5038.4|5044.4|5038.4|5043.7|5037.7|5
1618236840000|2021-04-12 14:14:00|5044.7|5038.7|5044.7|5038.7|5044.7|5038.7|5044.7|5038.7|19
1618236850000|2021-04-12 14:14:10|5043.2|5037.2|5043.2|5037.2|5043.4|5037.4|5043.2|5037.2|2
1618236860000|2021-04-12 14:14:20|5042.9|5036.9|5041.2|5035.2|5042.9|5036.9|5041.2|5035.2|18
1618236870000|2021-04-12 14:14:30|5041.4|5035.4|5039.7|5033.7|5041.4|5035.4|5039.7|5033.7|317
1618236880000|2021-04-12 14:14:40|5039.4|5033.4|5032.7|5026.7|5039.4|5033.4|5032.7|5026.7|55
1618236890000|2021-04-12 14:14:50|5032.4|5026.4|5033.7|5027.7|5033.7|5027.7|5032.4|5026.4|50
1618236900000|2021-04-12 14:15:00|5034.2|5028.2|5033.4|5027.4|5034.4|5028.4|5033.4|5027.4|50
1618236910000|2021-04-12 14:15:10|5033.2|5027.2|5030.2|5024.2|5033.2|5027.2|5028.9|5022.9|36
1618236920000|2021-04-12 14:15:20|5029.7|5023.7|5031.4|5025.4|5031.4|5025.4|5029.7|5023.7|21
1618236930000|2021-04-12 14:15:30|5031.7|5025.7|5035.4|5029.4|5035.7|5029.7|5031.7|5025.7|23
1618236940000|2021-04-12 14:15:40|5035.2|5029.2|5033.2|5027.2|5037.7|5031.7|5033.2|5027.2|28
1618236950000|2021-04-12 14:15:50|5034.2|5028.2|5034.9|5028.9|5035.4|5029.4|5034.2|5028.2|3
1618236960000|2021-04-12 14:16:00|5033.9|5027.9|5034.7|5028.7|5034.9|5028.9|5032.9|5026.9|20
1618236970000|2021-04-12 14:16:10|5033.7|5027.7|5033.2|5027.2|5033.7|5027.7|5032.9|5026.9|6
1618236980000|2021-04-12 14:16:20|5033.4|5027.4|5038.2|5032.2|5038.2|5032.2|5033.4|5027.4|6
1618236990000|2021-04-12 14:16:30|5039.2|5033.2|5038.2|5032.2|5039.2|5033.2|5038.2|5032.2|10
1618237000000|2021-04-12 14:16:40|5039.2|5033.2|5039.4|5033.4|5039.9|5033.9|5038.2|5032.2|36
1618237010000|2021-04-12 14:16:50|5039.2|5033.2|5038.9|5032.9|5039.7|5033.7|5037.9|5031.9|16
1618237020000|2021-04-12 14:17:00|5038.7|5032.7|5034.2|5028.2|5038.7|5032.7|5034.2|5028.2|42
1618237030000|2021-04-12 14:17:10|5033.4|5027.4|5034.4|5028.4|5034.4|5028.4|5032.9|5026.9|28
1618237040000|2021-04-12 14:17:20|5035.4|5029.4|5034.4|5028.4|5035.4|5029.4|5034.4|5028.4|8
1618237050000|2021-04-12 14:17:30|5034.2|5028.2|5029.2|5023.2|5034.2|5028.2|5029.2|5023.2|18
1618237060000|2021-04-12 14:17:40|5028.2|5022.2|5027.7|5021.7|5028.7|5022.7|5027.7|5021.7|31
1618237070000|2021-04-12 14:17:50|5028.2|5022.2|5028.2|5022.2|5028.7|5022.7|5027.2|5021.2|15
1618237080000|2021-04-12 14:18:00|5028.7|5022.7|5030.2|5024.2|5030.7|5024.7|5028.7|5022.7|32
1618237090000|2021-04-12 14:18:10|5029.7|5023.7|5028.7|5022.7|5029.7|5023.7|5027.7|5021.7|8
1618237100000|2021-04-12 14:18:20|5028.9|5022.9|5030.7|5024.7|5030.7|5024.7|5028.9|5022.9|6
1618237110000|2021-04-12 14:18:30|5030.4|5024.4|5030.2|5024.2|5030.7|5024.7|5029.9|5023.9|6
1618237120000|2021-04-12 14:18:40|5030.4|5024.4|5029.9|5023.9|5030.4|5024.4|5028.9|5022.9|70
1618237130000|2021-04-12 14:18:50|5029.7|5023.7|5026.4|5020.4|5029.7|5023.7|5026.4|5020.4|60
1618237140000|2021-04-12 14:19:00|5027.7|5021.7|5029.2|5023.2|5029.4|5023.4|5027.7|5021.7|21
1618237150000|2021-04-12 14:19:10|5028.7|5022.7|5030.7|5024.7|5030.7|5024.7|5028.4|5022.4|16
1618237160000|2021-04-12 14:19:20|5030.9|5024.9|5030.2|5024.2|5030.9|5024.9|5030.2|5024.2|5
1618237170000|2021-04-12 14:19:30|5030.4|5024.4|5030.9|5024.9|5030.9|5024.9|5030.2|5024.2|16
1618237180000|2021-04-12 14:19:40|5032.4|5026.4|5031.4|5025.4|5032.4|5026.4|5031.4|5025.4|26
1618237190000|2021-04-12 14:19:50|5030.2|5024.2|5030.4|5024.4|5030.4|5024.4|5029.2|5023.2|13
1618237200000|2021-04-12 14:20:00|5030.7|5024.7|5032.2|5026.2|5032.7|5026.7|5030.7|5024.7|15
1618237210000|2021-04-12 14:20:10|5031.7|5025.7|5027.7|5021.7|5031.7|5025.7|5023.2|5017.2|27
1618237220000|2021-04-12 14:20:20|5028.7|5022.7|5028.2|5022.2|5029.2|5023.2|5027.2|5021.2|76
1618237230000|2021-04-12 14:20:30|5029.2|5023.2|5029.7|5023.7|5029.7|5023.7|5028.7|5022.7|17
1618237240000|2021-04-12 14:20:40|5029.9|5023.9|5033.4|5027.4|5033.4|5027.4|5029.9|5023.9|18
1618237250000|2021-04-12 14:20:50|5033.2|5027.2|5031.2|5025.2|5034.7|5028.7|5031.2|5025.2|31
1618237260000|2021-04-12 14:21:00|5030.4|5024.4|5029.2|5023.2|5030.4|5024.4|5027.2|5021.2|39
1618237270000|2021-04-12 14:21:10|5029.4|5023.4|5029.9|5023.9|5030.2|5024.2|5029.4|5023.4|5
1618237280000|2021-04-12 14:21:20|5029.7|5023.7|5028.7|5022.7|5029.7|5023.7|5028.4|5022.4|13
1618237290000|2021-04-12 14:21:30|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|7
1618237300000|2021-04-12 14:21:40|5027.9|5021.9|5025.2|5019.2|5027.9|5021.9|5025.2|5019.2|18
1618237310000|2021-04-12 14:21:50|5024.9|5018.9|5025.2|5019.2|5025.2|5019.2|5022.2|5016.2|22
1618237320000|2021-04-12 14:22:00|5025.9|5019.9|5028.7|5022.7|5028.7|5022.7|5025.9|5019.9|102
1618237330000|2021-04-12 14:22:10|5028.4|5022.4|5026.2|5020.2|5028.4|5022.4|5025.9|5019.9|56
1618237340000|2021-04-12 14:22:20|5024.9|5018.9|5023.9|5017.9|5024.9|5018.9|5023.2|5017.2|36
1618237350000|2021-04-12 14:22:30|5024.4|5018.4|5031.7|5025.7|5031.9|5025.9|5024.4|5018.4|64
1618237360000|2021-04-12 14:22:40|5031.4|5025.4|5033.7|5027.7|5035.2|5029.2|5031.4|5025.4|31
1618237370000|2021-04-12 14:22:50|5034.2|5028.2|5030.9|5024.9|5034.2|5028.2|5030.9|5024.9|18
1618237380000|2021-04-12 14:23:00|5031.2|5025.2|5029.7|5023.7|5032.2|5026.2|5028.4|5022.4|15
1618237390000|2021-04-12 14:23:10|5030.2|5024.2|5032.2|5026.2|5032.2|5026.2|5029.9|5023.9|17
1618237400000|2021-04-12 14:23:20|5032.7|5026.7|5031.7|5025.7|5033.4|5027.4|5031.7|5025.7|12
1618237410000|2021-04-12 14:23:30|5030.9|5024.9|5030.9|5024.9|5030.9|5024.9|5030.7|5024.7|6
1618237420000|2021-04-12 14:23:40|5030.7|5024.7|5029.9|5023.9|5030.7|5024.7|5029.7|5023.7|10
1618237430000|2021-04-12 14:23:50|5029.7|5023.7|5029.2|5023.2|5029.7|5023.7|5028.4|5022.4|9
1618237440000|2021-04-12 14:24:00|5029.4|5023.4|5029.7|5023.7|5030.4|5024.4|5029.2|5023.2|12
1618237450000|2021-04-12 14:24:10|5029.2|5023.2|5030.2|5024.2|5030.4|5024.4|5028.9|5022.9|3
1618237460000|2021-04-12 14:24:20|5029.9|5023.9|5029.7|5023.7|5030.2|5024.2|5029.7|5023.7|14
1618237470000|2021-04-12 14:24:30|5029.9|5023.9|5028.7|5022.7|5029.9|5023.9|5028.7|5022.7|5
1618237480000|2021-04-12 14:24:40|5028.9|5022.9|5029.4|5023.4|5029.4|5023.4|5028.9|5022.9|3
1618237490000|2021-04-12 14:24:50|5029.1|5023.1|5024.9|5018.9|5029.2|5023.2|5024.4|5018.4|92
1618237500000|2021-04-12 14:25:00|5025.4|5019.4|5026.4|5020.4|5026.7|5020.7|5025.4|5019.4|11
1618237510000|2021-04-12 14:25:10|5026.2|5020.2|5026.1|5020.1|5027.1|5021.1|5025.6|5019.6|23
1618237520000|2021-04-12 14:25:20|5026.4|5020.4|5026.9|5020.9|5027.6|5021.6|5026.4|5020.4|36
1618237530000|2021-04-12 14:25:30|5026.7|5020.7|5026.4|5020.4|5026.7|5020.7|5026.4|5020.4|15
1618237540000|2021-04-12 14:25:40|5026.2|5020.2|5024.7|5018.7|5026.2|5020.2|5024.7|5018.7|29
1618237550000|2021-04-12 14:25:50|5024.9|5018.9|5022.4|5016.4|5024.9|5018.9|5022.4|5016.4|12
1618237560000|2021-04-12 14:26:00|5022.6|5016.6|5021.6|5015.6|5022.6|5016.6|5021.6|5015.6|32
1618237570000|2021-04-12 14:26:10|5022.1|5016.1|5021.6|5015.6|5022.9|5016.9|5021.6|5015.6|40
1618237580000|2021-04-12 14:26:20|5021.4|5015.4|5019.9|5013.9|5021.6|5015.6|5019.9|5013.9|29
1618237590000|2021-04-12 14:26:30|5019.7|5013.7|5018.9|5012.9|5019.7|5013.7|5018.9|5012.9|23
1618237600000|2021-04-12 14:26:40|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|5019.2|5013.2|15
1618237610000|2021-04-12 14:26:50|||||||||6
1618237620000|2021-04-12 14:27:00|5018.9|5012.9|5018.9|5012.9|5019.1|5013.1|5018.7|5012.7|10
1618237630000|2021-04-12 14:27:10|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|5018.4|5012.4|10
1618237640000|2021-04-12 14:27:20|5019.1|5013.1|5018.7|5012.7|5020.2|5014.2|5018.7|5012.7|60
1618237650000|2021-04-12 14:27:30|||||||||25
1618237660000|2021-04-12 14:27:40|5018.4|5012.4|5018.2|5012.2|5018.7|5012.7|5018.2|5012.2|6
1618237670000|2021-04-12 14:27:50|5018.1|5012.1|5018.9|5012.9|5019.2|5013.2|5017.9|5011.9|8
1618237680000|2021-04-12 14:28:00|5019.2|5013.2|5020.6|5014.6|5021.4|5015.4|5018.9|5012.9|14
1618237690000|2021-04-12 14:28:10|5020.9|5014.9|5017.4|5011.4|5020.9|5014.9|5017.4|5011.4|13
1618237700000|2021-04-12 14:28:20|5017.9|5011.9|5017.4|5011.4|5017.9|5011.9|5017.4|5011.4|10
1618237710000|2021-04-12 14:28:30|5017.6|5011.6|5013.6|5007.6|5017.6|5011.6|5013.2|5007.2|29
1618237720000|2021-04-12 14:28:40|5013.4|5007.4|5012.4|5006.4|5013.6|5007.6|5012.4|5006.4|18
1618237730000|2021-04-12 14:28:50|5012.6|5006.6|5014.1|5008.1|5014.4|5008.4|5012.6|5006.6|17
1618237740000|2021-04-12 14:29:00|5013.6|5007.6|5013.6|5007.6|5013.6|5007.6|5013.4|5007.4|12
1618237750000|2021-04-12 14:29:10|5012.9|5006.9|5010.6|5004.6|5013.6|5007.6|5008.6|5002.6|74
1618237760000|2021-04-12 14:29:20|5010.9|5004.9|5019.4|5013.4|5020.4|5014.4|5010.6|5004.6|41
1618237770000|2021-04-12 14:29:30|5019.6|5013.6|5026.1|5020.1|5027.6|5021.6|5019.6|5013.6|51
1618237780000|2021-04-12 14:29:40|5025.9|5019.9|5026.6|5020.6|5027.1|5021.1|5025.9|5019.9|19
1618237790000|2021-04-12 14:29:50|5026.4|5020.4|5026.9|5020.9|5027.6|5021.6|5026.1|5020.1|12
1618237800000|2021-04-12 14:30:00|5027.1|5021.1|5023.1|5017.1|5027.1|5021.1|5022.6|5016.6|144
1618237810000|2021-04-12 14:30:10|5022.9|5016.9|5022.6|5016.6|5023.1|5017.1|5022.1|5016.1|5
1618237820000|2021-04-12 14:30:20|5022.1|5016.1|5022.1|5016.1|5022.4|5016.4|5021.1|5015.1|3
1618237830000|2021-04-12 14:30:30|5023.1|5017.1|5024.6|5018.6|5026.1|5020.1|5023.1|5017.1|35
1618237840000|2021-04-12 14:30:40|5024.9|5018.9|5025.6|5019.6|5025.9|5019.9|5024.9|5018.9|7
1618237850000|2021-04-12 14:30:50|5026.1|5020.1|5026.1|5020.1|5026.1|5020.1|5025.9|5019.9|12
1618237860000|2021-04-12 14:31:00|5026.4|5020.4|5024.1|5018.1|5026.6|5020.6|5023.4|5017.4|39
1618237870000|2021-04-12 14:31:10|5027.1|5021.1|5033.6|5027.6|5033.6|5027.6|5027.1|5021.1|57
1618237880000|2021-04-12 14:31:20|5033.4|5027.4|5034.9|5028.9|5034.9|5028.9|5032.6|5026.6|29
1618237890000|2021-04-12 14:31:30|5035.4|5029.4|5036.1|5030.1|5036.1|5030.1|5035.1|5029.1|16
1618237900000|2021-04-12 14:31:40|5035.9|5029.9|5036.4|5030.4|5036.4|5030.4|5035.6|5029.6|18
1618237910000|2021-04-12 14:31:50|5036.6|5030.6|5036.4|5030.4|5036.9|5030.9|5036.4|5030.4|16
1618237920000|2021-04-12 14:32:00|5036.1|5030.1|5035.6|5029.6|5036.4|5030.4|5034.6|5028.6|9
1618237930000|2021-04-12 14:32:10|5036.4|5030.4|5036.6|5030.6|5036.6|5030.6|5036.1|5030.1|72
1618237940000|2021-04-12 14:32:20|5035.9|5029.9|5036.1|5030.1|5036.6|5030.6|5035.6|5029.6|272
1618237950000|2021-04-12 14:32:30|5036.4|5030.4|5036.1|5030.1|5037.1|5031.1|5036.1|5030.1|31
1618237960000|2021-04-12 14:32:40|5035.9|5029.9|5033.9|5027.9|5035.9|5029.9|5033.9|5027.9|70
1618237970000|2021-04-12 14:32:50|5034.1|5028.1|5031.1|5025.1|5034.1|5028.1|5031.1|5025.1|10
1618237980000|2021-04-12 14:33:00|5031.4|5025.4|5031.1|5025.1|5031.4|5025.4|5031.1|5025.1|1
1618237990000|2021-04-12 14:33:10|5033.6|5027.6|5033.4|5027.4|5034.9|5028.9|5033.1|5027.1|13
1618238000000|2021-04-12 14:33:20|5033.6|5027.6|5038.9|5032.9|5038.9|5032.9|5032.6|5026.6|50
1618238010000|2021-04-12 14:33:30|5038.6|5032.6|5040.6|5034.6|5042.6|5036.6|5038.4|5032.4|14
1618238020000|2021-04-12 14:33:40|5041.1|5035.1|5043.9|5037.9|5044.1|5038.1|5041.1|5035.1|14
1618238030000|2021-04-12 14:33:50|5044.9|5038.9|5049.1|5043.1|5050.1|5044.1|5044.6|5038.6|54
1618238040000|2021-04-12 14:34:00|5047.1|5041.1|5043.9|5037.9|5047.1|5041.1|5043.9|5037.9|11
1618238050000|2021-04-12 14:34:10|5043.6|5037.6|5041.4|5035.4|5043.6|5037.6|5040.1|5034.1|6
1618238060000|2021-04-12 14:34:20|5041.6|5035.6|5044.6|5038.6|5044.6|5038.6|5041.6|5035.6|11
1618238070000|2021-04-12 14:34:30|5045.1|5039.1|5047.1|5041.1|5047.6|5041.6|5044.6|5038.6|17
1618238080000|2021-04-12 14:34:40|5047.6|5041.6|5044.1|5038.1|5048.6|5042.6|5044.1|5038.1|15
1618238090000|2021-04-12 14:34:50|5044.6|5038.6|5046.6|5040.6|5046.6|5040.6|5042.6|5036.6|13
1618238100000|2021-04-12 14:35:00|5046.1|5040.1|5042.1|5036.1|5046.1|5040.1|5040.6|5034.6|19
1618238110000|2021-04-12 14:35:10|5041.6|5035.6|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|4
1618238120000|2021-04-12 14:35:20|5040.9|5034.9|5041.1|5035.1|5041.1|5035.1|5040.9|5034.9|2
1618238130000|2021-04-12 14:35:30|5039.1|5033.1|5039.9|5033.9|5040.1|5034.1|5039.1|5033.1|19
1618238140000|2021-04-12 14:35:40|5040.6|5034.6|5040.4|5034.4|5040.6|5034.6|5040.1|5034.1|4
1618238150000|2021-04-12 14:35:50|5040.6|5034.6|5041.6|5035.6|5041.9|5035.9|5040.6|5034.6|6
1618238160000|2021-04-12 14:36:00|5041.4|5035.4|5039.1|5033.1|5041.6|5035.6|5038.6|5032.6|7
1618238170000|2021-04-12 14:36:10|5037.6|5031.6|5038.6|5032.6|5038.6|5032.6|5037.6|5031.6|8
1618238180000|2021-04-12 14:36:20|5038.9|5032.9|5038.9|5032.9|5039.1|5033.1|5038.6|5032.6|15
1618238190000|2021-04-12 14:36:30|5039.1|5033.1|5039.9|5033.9|5040.4|5034.4|5038.6|5032.6|9
1618238200000|2021-04-12 14:36:40|5039.4|5033.4|5037.9|5031.9|5039.4|5033.4|5036.6|5030.6|34
1618238210000|2021-04-12 14:36:50|5038.4|5032.4|5041.1|5035.1|5041.1|5035.1|5038.4|5032.4|34
1618238220000|2021-04-12 14:37:00|5040.6|5034.6|5039.1|5033.1|5040.6|5034.6|5039.1|5033.1|17
1618238230000|2021-04-12 14:37:10|||||||||5
1618238240000|2021-04-12 14:37:20|5038.9|5032.9|5042.4|5036.4|5042.9|5036.9|5038.9|5032.9|36
1618238250000|2021-04-12 14:37:30|5041.9|5035.9|5044.9|5038.9|5045.1|5039.1|5041.9|5035.9|9
1618238260000|2021-04-12 14:37:40|5044.6|5038.6|5045.6|5039.6|5045.9|5039.9|5044.4|5038.4|17
1618238270000|2021-04-12 14:37:50|5044.9|5038.9|5044.4|5038.4|5044.9|5038.9|5044.1|5038.1|30
1618238280000|2021-04-12 14:38:00|5046.4|5040.4|5044.6|5038.6|5046.4|5040.4|5044.4|5038.4|37
1618238290000|2021-04-12 14:38:10|5045.1|5039.1|5044.6|5038.6|5045.1|5039.1|5044.6|5038.6|3
1618238300000|2021-04-12 14:38:20|5044.4|5038.4|5046.6|5040.6|5048.4|5042.4|5044.4|5038.4|21
1618238310000|2021-04-12 14:38:30|5046.9|5040.9|5046.6|5040.6|5047.1|5041.1|5046.4|5040.4|9
1618238320000|2021-04-12 14:38:40|5046.9|5040.9|5049.1|5043.1|5049.6|5043.6|5046.9|5040.9|32
1618238330000|2021-04-12 14:38:50|5048.4|5042.4|5047.9|5041.9|5048.4|5042.4|5046.9|5040.9|9
1618238340000|2021-04-12 14:39:00|5047.6|5041.6|5048.1|5042.1|5049.6|5043.6|5045.6|5039.6|38
1618238350000|2021-04-12 14:39:10|5048.4|5042.4|5048.9|5042.9|5049.6|5043.6|5048.4|5042.4|8
1618238360000|2021-04-12 14:39:20|5048.6|5042.6|5049.1|5043.1|5049.4|5043.4|5048.6|5042.6|5
1618238370000|2021-04-12 14:39:30|5048.9|5042.9|5049.1|5043.1|5049.1|5043.1|5048.9|5042.9|8
1618238380000|2021-04-12 14:39:40|5048.9|5042.9|5050.4|5044.4|5050.4|5044.4|5048.9|5042.9|12
1618238390000|2021-04-12 14:39:50|5050.1|5044.1|5049.4|5043.4|5050.1|5044.1|5049.4|5043.4|7
1618238400000|2021-04-12 14:40:00|5048.9|5042.9|5048.1|5042.1|5048.9|5042.9|5046.9|5040.9|22
1618238410000|2021-04-12 14:40:10|5048.9|5042.9|5048.6|5042.6|5048.9|5042.9|5048.4|5042.4|4
1618238420000|2021-04-12 14:40:20|5047.4|5041.4|5047.1|5041.1|5047.4|5041.4|5047.1|5041.1|13
1618238430000|2021-04-12 14:40:30|5047.6|5041.6|5047.1|5041.1|5047.6|5041.6|5046.9|5040.9|38
1618238440000|2021-04-12 14:40:40|5047.4|5041.4|5048.6|5042.6|5048.9|5042.9|5047.4|5041.4|9
1618238450000|2021-04-12 14:40:50|5048.4|5042.4|5046.9|5040.9|5048.4|5042.4|5046.9|5040.9|3
1618238460000|2021-04-12 14:41:00|5047.6|5041.6|5050.9|5044.9|5051.9|5045.9|5047.6|5041.6|46
1618238470000|2021-04-12 14:41:10|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|0
1618238480000|2021-04-12 14:41:20|5052.1|5046.1|5050.1|5044.1|5052.4|5046.4|5050.1|5044.1|13
1618238490000|2021-04-12 14:41:30|5050.9|5044.9|5052.6|5046.6|5053.1|5047.1|5050.9|5044.9|11
1618238500000|2021-04-12 14:41:40|5053.1|5047.1|5052.6|5046.6|5053.1|5047.1|5052.6|5046.6|20
1618238510000|2021-04-12 14:41:50|5052.4|5046.4|5050.1|5044.1|5052.4|5046.4|5050.1|5044.1|2
1618238520000|2021-04-12 14:42:00|5049.9|5043.9|5050.6|5044.6|5050.9|5044.9|5049.9|5043.9|19
1618238530000|2021-04-12 14:42:10|5049.6|5043.6|5048.4|5042.4|5049.6|5043.6|5047.9|5041.9|14
1618238540000|2021-04-12 14:42:20|5048.9|5042.9|5051.6|5045.6|5051.6|5045.6|5048.9|5042.9|10
1618238550000|2021-04-12 14:42:30|5052.6|5046.6|5052.6|5046.6|5052.9|5046.9|5052.6|5046.6|15
1618238560000|2021-04-12 14:42:40|5051.6|5045.6|5051.1|5045.1|5051.6|5045.6|5050.6|5044.6|14
1618238570000|2021-04-12 14:42:50|5050.4|5044.4|5051.4|5045.4|5051.4|5045.4|5049.9|5043.9|6
1618238580000|2021-04-12 14:43:00|5051.6|5045.6|5051.3|5045.3|5053.1|5047.1|5051.1|5045.1|21
1618238590000|2021-04-12 14:43:10|5051.6|5045.6|5052.6|5046.6|5052.6|5046.6|5051.6|5045.6|14
1618238600000|2021-04-12 14:43:20|5053.1|5047.1|5053.3|5047.3|5053.6|5047.6|5053.1|5047.1|14
1618238610000|2021-04-12 14:43:30|5053.1|5047.1|5060.3|5054.3|5060.8|5054.8|5052.6|5046.6|47
1618238620000|2021-04-12 14:43:40|5060.1|5054.1|5057.3|5051.3|5061.6|5055.6|5057.3|5051.3|22
1618238630000|2021-04-12 14:43:50|5058.1|5052.1|5058.6|5052.6|5058.6|5052.6|5057.6|5051.6|10
1618238640000|2021-04-12 14:44:00|5057.1|5051.1|5056.6|5050.6|5057.3|5051.3|5056.6|5050.6|14
1618238650000|2021-04-12 14:44:10|5056.3|5050.3|5053.8|5047.8|5056.6|5050.6|5052.8|5046.8|43
1618238660000|2021-04-12 14:44:20|5053.6|5047.6|5050.4|5044.4|5053.6|5047.6|5049.1|5043.1|39
1618238670000|2021-04-12 14:44:30|5050.1|5044.1|5052.3|5046.3|5052.3|5046.3|5049.6|5043.6|8
1618238680000|2021-04-12 14:44:40|5052.6|5046.6|5051.1|5045.1|5052.6|5046.6|5051.1|5045.1|16
1618238690000|2021-04-12 14:44:50|||||||||2
1618238700000|2021-04-12 14:45:00|5051.3|5045.3|5052.1|5046.1|5052.6|5046.6|5051.3|5045.3|7
1618238710000|2021-04-12 14:45:10|5050.6|5044.6|5050.3|5044.3|5051.1|5045.1|5050.3|5044.3|8
1618238720000|2021-04-12 14:45:20|5050.6|5044.6|5051.6|5045.6|5052.3|5046.3|5050.6|5044.6|7
1618238730000|2021-04-12 14:45:30|5051.1|5045.1|5050.8|5044.8|5051.1|5045.1|5050.8|5044.8|10
1618238740000|2021-04-12 14:45:40|5050.6|5044.6|5051.8|5045.8|5051.8|5045.8|5050.6|5044.6|4
1618238750000|2021-04-12 14:45:50|5053.3|5047.3|5054.1|5048.1|5054.1|5048.1|5053.3|5047.3|8
1618238760000|2021-04-12 14:46:00|5054.3|5048.3|5057.1|5051.1|5057.3|5051.3|5054.3|5048.3|28
1618238770000|2021-04-12 14:46:10|5057.3|5051.3|5056.6|5050.6|5057.6|5051.6|5056.6|5050.6|12
1618238780000|2021-04-12 14:46:20|5056.3|5050.3|5058.1|5052.1|5058.1|5052.1|5056.1|5050.1|5
1618238790000|2021-04-12 14:46:30|5057.6|5051.6|5057.6|5051.6|5057.6|5051.6|5056.6|5050.6|5
1618238800000|2021-04-12 14:46:40|5057.8|5051.8|5058.1|5052.1|5058.1|5052.1|5057.8|5051.8|24
1618238810000|2021-04-12 14:46:50|5057.8|5051.8|5056.6|5050.6|5057.8|5051.8|5056.6|5050.6|11
1618238820000|2021-04-12 14:47:00|5056.8|5050.8|5058.1|5052.1|5059.1|5053.1|5056.6|5050.6|18
1618238830000|2021-04-12 14:47:10|5057.6|5051.6|5057.8|5051.8|5058.3|5052.3|5057.3|5051.3|9
1618238840000|2021-04-12 14:47:20|5057.6|5051.6|5058.1|5052.1|5058.1|5052.1|5057.6|5051.6|1
1618238850000|2021-04-12 14:47:30|5058.3|5052.3|5058.6|5052.6|5060.6|5054.6|5058.3|5052.3|24
1618238860000|2021-04-12 14:47:40|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|4
1618238870000|2021-04-12 14:47:50|5059.8|5053.8|5059.6|5053.6|5061.1|5055.1|5059.3|5053.3|22
1618238880000|2021-04-12 14:48:00|5058.1|5052.1|5057.6|5051.6|5058.8|5052.8|5057.6|5051.6|9
1618238890000|2021-04-12 14:48:10|5057.8|5051.8|5058.6|5052.6|5058.6|5052.6|5057.6|5051.6|6
1618238900000|2021-04-12 14:48:20|5058.8|5052.8|5058.6|5052.6|5060.3|5054.3|5058.1|5052.1|29
1618238910000|2021-04-12 14:48:30|5058.8|5052.8|5062.8|5056.8|5062.8|5056.8|5058.8|5052.8|5
1618238920000|2021-04-12 14:48:40|5063.1|5057.1|5063.6|5057.6|5063.6|5057.6|5063.1|5057.1|1
1618238930000|2021-04-12 14:48:50|5064.8|5058.8|5064.8|5058.8|5065.3|5059.3|5064.3|5058.3|14
1618238940000|2021-04-12 14:49:00|5065.1|5059.1|5066.1|5060.1|5066.1|5060.1|5064.8|5058.8|5
1618238950000|2021-04-12 14:49:10|5068.1|5062.1|5066.3|5060.3|5069.6|5063.6|5066.3|5060.3|21
1618238960000|2021-04-12 14:49:20|5067.3|5061.3|5068.6|5062.6|5068.8|5062.8|5067.3|5061.3|12
1618238970000|2021-04-12 14:49:30|5068.3|5062.3|5068.6|5062.6|5068.6|5062.6|5068.1|5062.1|3
1618238980000|2021-04-12 14:49:40|5068.3|5062.3|5071.1|5065.1|5071.1|5065.1|5068.3|5062.3|23
1618238990000|2021-04-12 14:49:50|5070.3|5064.3|5069.3|5063.3|5070.8|5064.8|5069.3|5063.3|10
1618239000000|2021-04-12 14:50:00|5071.1|5065.1|5065.6|5059.6|5071.1|5065.1|5065.6|5059.6|31
1618239010000|2021-04-12 14:50:10|5065.3|5059.3|5065.6|5059.6|5065.6|5059.6|5065.1|5059.1|5
1618239020000|2021-04-12 14:50:20|5064.1|5058.1|5065.8|5059.8|5065.8|5059.8|5064.1|5058.1|12
1618239030000|2021-04-12 14:50:30|5065.6|5059.6|5065.3|5059.3|5065.6|5059.6|5064.8|5058.8|5
1618239040000|2021-04-12 14:50:40|5065.6|5059.6|5069.6|5063.6|5069.6|5063.6|5065.6|5059.6|13
1618239050000|2021-04-12 14:50:50|5069.3|5063.3|5069.3|5063.3|5069.6|5063.6|5069.3|5063.3|2
1618239060000|2021-04-12 14:51:00|5068.8|5062.8|5068.3|5062.3|5068.8|5062.8|5066.1|5060.1|10
1618239070000|2021-04-12 14:51:10|5068.1|5062.1|5068.1|5062.1|5068.3|5062.3|5067.8|5061.8|5
1618239080000|2021-04-12 14:51:20|5069.3|5063.3|5073.1|5067.1|5073.1|5067.1|5069.3|5063.3|27
1618239090000|2021-04-12 14:51:30|5073.3|5067.3|5073.3|5067.3|5074.6|5068.6|5073.3|5067.3|14
1618239100000|2021-04-12 14:51:40|5073.6|5067.6|5073.3|5067.3|5074.6|5068.6|5073.3|5067.3|23
1618239110000|2021-04-12 14:51:50|5072.8|5066.8|5071.6|5065.6|5072.8|5066.8|5071.6|5065.6|19
1618239120000|2021-04-12 14:52:00|5070.6|5064.6|5069.6|5063.6|5070.6|5064.6|5068.8|5062.8|8
1618239130000|2021-04-12 14:52:10|5070.1|5064.1|5071.8|5065.8|5073.6|5067.6|5070.1|5064.1|20
1618239140000|2021-04-12 14:52:20|5072.3|5066.3|5073.1|5067.1|5073.1|5067.1|5071.3|5065.3|5
1618239150000|2021-04-12 14:52:30|5074.1|5068.1|5075.8|5069.8|5075.8|5069.8|5074.1|5068.1|74
1618239160000|2021-04-12 14:52:40|5076.1|5070.1|5076.1|5070.1|5076.3|5070.3|5075.8|5069.8|6
1618239170000|2021-04-12 14:52:50|5075.8|5069.8|5076.1|5070.1|5076.1|5070.1|5075.8|5069.8|0
1618239180000|2021-04-12 14:53:00|5076.3|5070.3|5077.1|5071.1|5077.1|5071.1|5076.1|5070.1|14
1618239190000|2021-04-12 14:53:10|5076.8|5070.8|5078.1|5072.1|5078.1|5072.1|5076.8|5070.8|8
1618239200000|2021-04-12 14:53:20|5077.8|5071.8|5080.3|5074.3|5080.3|5074.3|5077.6|5071.6|21
1618239210000|2021-04-12 14:53:30|5080.6|5074.6|5076.6|5070.6|5080.6|5074.6|5076.6|5070.6|13
1618239220000|2021-04-12 14:53:40|5076.3|5070.3|5074.3|5068.3|5076.3|5070.3|5073.3|5067.3|31
1618239230000|2021-04-12 14:53:50|5074.6|5068.6|5073.1|5067.1|5074.6|5068.6|5072.8|5066.8|38
1618239240000|2021-04-12 14:54:00|5073.3|5067.3|5077.1|5071.1|5077.1|5071.1|5072.6|5066.6|30
1618239250000|2021-04-12 14:54:10|5077.3|5071.3|5077.1|5071.1|5077.6|5071.6|5077.1|5071.1|4
1618239260000|2021-04-12 14:54:20|5077.3|5071.3|5077.3|5071.3|5077.8|5071.8|5077.1|5071.1|8
1618239270000|2021-04-12 14:54:30|5077.1|5071.1|5076.3|5070.3|5077.1|5071.1|5076.3|5070.3|2
1618239280000|2021-04-12 14:54:40|5075.1|5069.1|5074.6|5068.6|5075.1|5069.1|5074.6|5068.6|10
1618239290000|2021-04-12 14:54:50|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5
1618239300000|2021-04-12 14:55:00|5074.8|5068.8|5075.6|5069.6|5076.1|5070.1|5074.8|5068.8|7
1618239310000|2021-04-12 14:55:10|||||||||11
1618239320000|2021-04-12 14:55:20|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5074.8|5068.8|7
1618239330000|2021-04-12 14:55:30|5075.6|5069.6|5075.1|5069.1|5075.6|5069.6|5075.1|5069.1|6
1618239340000|2021-04-12 14:55:40|5075.3|5069.3|5075.3|5069.3|5075.6|5069.6|5075.3|5069.3|2
1618239350000|2021-04-12 14:55:50|5074.8|5068.8|5074.3|5068.3|5075.6|5069.6|5074.3|5068.3|49
1618239360000|2021-04-12 14:56:00|5073.6|5067.6|5072.8|5066.8|5073.6|5067.6|5072.3|5066.3|23
1618239370000|2021-04-12 14:56:10|5074.1|5068.1|5074.1|5068.1|5074.6|5068.6|5074.1|5068.1|4
1618239380000|2021-04-12 14:56:20|||||||||5
1618239390000|2021-04-12 14:56:30|5073.1|5067.1|5072.6|5066.6|5073.1|5067.1|5072.6|5066.6|6
1618239400000|2021-04-12 14:56:40|5072.3|5066.3|5072.1|5066.1|5073.1|5067.1|5072.1|5066.1|8
1618239410000|2021-04-12 14:56:50|5071.3|5065.3|5070.3|5064.3|5071.3|5065.3|5070.3|5064.3|38
1618239420000|2021-04-12 14:57:00|5070.6|5064.6|5070.3|5064.3|5070.8|5064.8|5070.3|5064.3|4
1618239430000|2021-04-12 14:57:10|5070.1|5064.1|5069.3|5063.3|5070.3|5064.3|5069.3|5063.3|24
1618239440000|2021-04-12 14:57:20|5069.1|5063.1|5067.1|5061.1|5069.3|5063.3|5066.6|5060.6|25
1618239450000|2021-04-12 14:57:30|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5067.3|5061.3|12
1618239460000|2021-04-12 14:57:40|5067.8|5061.8|5067.6|5061.6|5068.3|5062.3|5067.3|5061.3|23
1618239470000|2021-04-12 14:57:50|5067.1|5061.1|5069.8|5063.8|5070.6|5064.6|5067.1|5061.1|10
1618239480000|2021-04-12 14:58:00|5070.1|5064.1|5070.6|5064.6|5072.6|5066.6|5070.1|5064.1|13
1618239490000|2021-04-12 14:58:10|5070.1|5064.1|5070.6|5064.6|5070.6|5064.6|5070.1|5064.1|6
1618239500000|2021-04-12 14:58:20|5071.1|5065.1|5071.6|5065.6|5071.6|5065.6|5071.1|5065.1|14
1618239510000|2021-04-12 14:58:30|5071.3|5065.3|5071.6|5065.6|5071.6|5065.6|5071.3|5065.3|15
1618239520000|2021-04-12 14:58:40|5072.6|5066.6|5072.6|5066.6|5072.6|5066.6|5072.6|5066.6|11
1618239530000|2021-04-12 14:58:50|5073.1|5067.1|5073.1|5067.1|5073.1|5067.1|5073.1|5067.1|28
1618239540000|2021-04-12 14:59:00|5072.8|5066.8|5073.1|5067.1|5073.1|5067.1|5072.8|5066.8|1
1618239550000|2021-04-12 14:59:10|5074.1|5068.1|5074.1|5068.1|5074.8|5068.8|5074.1|5068.1|15
1618239560000|2021-04-12 14:59:20|5075.1|5069.1|5075.8|5069.8|5075.8|5069.8|5075.1|5069.1|4
1618239570000|2021-04-12 14:59:30|5076.1|5070.1|5076.6|5070.6|5076.6|5070.6|5076.1|5070.1|21
1618239580000|2021-04-12 14:59:40|5076.3|5070.3|5077.1|5071.1|5077.1|5071.1|5076.3|5070.3|11
1618239590000|2021-04-12 14:59:50|||||||||1
1618239600000|2021-04-12 15:00:00|5076.8|5070.8|5077.1|5071.1|5077.1|5071.1|5075.6|5069.6|25
1618239610000|2021-04-12 15:00:10|5076.8|5070.8|5075.6|5069.6|5077.1|5071.1|5075.6|5069.6|3
1618239620000|2021-04-12 15:00:20|5075.3|5069.3|5074.8|5068.8|5075.3|5069.3|5074.8|5068.8|5
1618239630000|2021-04-12 15:00:30|5075.1|5069.1|5075.6|5069.6|5076.1|5070.1|5074.6|5068.6|14
1618239640000|2021-04-12 15:00:40|||||||||3
1618239650000|2021-04-12 15:00:50|5075.3|5069.3|5075.6|5069.6|5075.6|5069.6|5075.3|5069.3|4
1618239660000|2021-04-12 15:01:00|5075.8|5069.8|5080.3|5074.3|5080.5|5074.5|5075.6|5069.6|11
1618239670000|2021-04-12 15:01:10|5080.5|5074.5|5078.1|5072.1|5080.5|5074.5|5078.1|5072.1|16
1618239680000|2021-04-12 15:01:20|5078.3|5072.3|5079.1|5073.1|5079.1|5073.1|5078.3|5072.3|0
1618239690000|2021-04-12 15:01:30|5079.3|5073.3|5079.5|5073.5|5080.3|5074.3|5079|5073|12
1618239700000|2021-04-12 15:01:40|5079.3|5073.3|5078.3|5072.3|5079.3|5073.3|5078|5072|11
1618239710000|2021-04-12 15:01:50|5078.5|5072.5|5078.5|5072.5|5080|5074|5078.5|5072.5|5
1618239720000|2021-04-12 15:02:00|5079.3|5073.3|5080|5074|5080|5074|5079.3|5073.3|8
1618239730000|2021-04-12 15:02:10|5080.3|5074.3|5081.3|5075.3|5081.5|5075.5|5080.3|5074.3|10
1618239740000|2021-04-12 15:02:20|5081.5|5075.5|5082|5076|5082|5076|5081.5|5075.5|7
1618239750000|2021-04-12 15:02:30|5085|5079|5080.8|5074.8|5085|5079|5080.8|5074.8|18
1618239760000|2021-04-12 15:02:40|5081.3|5075.3|5087.3|5081.3|5088|5082|5081.3|5075.3|38
1618239770000|2021-04-12 15:02:50|5087|5081|5084.8|5078.8|5087|5081|5084.8|5078.8|29
1618239780000|2021-04-12 15:03:00|5084.5|5078.5|5083.8|5077.8|5085|5079|5083.8|5077.8|6
1618239790000|2021-04-12 15:03:10|5083.5|5077.5|5080.8|5074.8|5084.3|5078.3|5080.5|5074.5|7
1618239800000|2021-04-12 15:03:20|5081|5075|5082.3|5076.3|5082.3|5076.3|5081|5075|3
1618239810000|2021-04-12 15:03:30|5082|5076|5083.5|5077.5|5084.8|5078.8|5081|5075|47
1618239820000|2021-04-12 15:03:40|5083.8|5077.8|5083.3|5077.3|5084|5078|5083|5077|9
1618239830000|2021-04-12 15:03:50|5084|5078|5084.5|5078.5|5084.5|5078.5|5084|5078|2
1618239840000|2021-04-12 15:04:00|5085|5079|5083|5077|5085|5079|5083|5077|4
1618239850000|2021-04-12 15:04:10|5085|5079|5086.3|5080.3|5086.3|5080.3|5085|5079|15
1618239860000|2021-04-12 15:04:20|5085.8|5079.8|5086|5080|5086.5|5080.5|5085.8|5079.8|8
1618239870000|2021-04-12 15:04:30|5086.3|5080.3|5089|5083|5089|5083|5086.3|5080.3|3
1618239880000|2021-04-12 15:04:40|5089.3|5083.3|5088.8|5082.8|5090|5084|5088.5|5082.5|14
1618239890000|2021-04-12 15:04:50|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|5089.5|5083.5|2
1618239900000|2021-04-12 15:05:00|5089.8|5083.8|5089.3|5083.3|5089.8|5083.8|5088.3|5082.3|10
1618239910000|2021-04-12 15:05:10|5089.8|5083.8|5089|5083|5089.8|5083.8|5089|5083|18
1618239920000|2021-04-12 15:05:20|5088.8|5082.8|5087.3|5081.3|5089|5083|5087|5081|3
1618239930000|2021-04-12 15:05:30|5087.5|5081.5|5087.5|5081.5|5087.5|5081.5|5087|5081|0
1618239940000|2021-04-12 15:05:40|5088|5082|5086.5|5080.5|5088|5082|5086.3|5080.3|2
1618239950000|2021-04-12 15:05:50|5087|5081|5088|5082|5088|5082|5087|5081|21
1618239960000|2021-04-12 15:06:00|5087.8|5081.8|5090.5|5084.5|5090.5|5084.5|5087.8|5081.8|40
1618239970000|2021-04-12 15:06:10|5090.3|5084.3|5091|5085|5093.3|5087.3|5090.3|5084.3|10
1618239980000|2021-04-12 15:06:20|5091.3|5085.3|5091.8|5085.8|5091.8|5085.8|5091|5085|10
1618239990000|2021-04-12 15:06:30|5092.3|5086.3|5091.5|5085.5|5092.8|5086.8|5091.5|5085.5|21
1618240000000|2021-04-12 15:06:40|5091|5085|5091.5|5085.5|5091.5|5085.5|5091|5085|0
1618240010000|2021-04-12 15:06:50|5092|5086|5092.5|5086.5|5093.5|5087.5|5092|5086|24
1618240020000|2021-04-12 15:07:00|5092.3|5086.3|5091.8|5085.8|5092.8|5086.8|5090|5084|15
1618240030000|2021-04-12 15:07:10|5092|5086|5090.8|5084.8|5092|5086|5089.5|5083.5|16
1618240040000|2021-04-12 15:07:20|5089.8|5083.8|5090.3|5084.3|5090.3|5084.3|5089.8|5083.8|1
1618240050000|2021-04-12 15:07:30|5090|5084|5091.5|5085.5|5091.5|5085.5|5089.8|5083.8|10
1618240060000|2021-04-12 15:07:40|5093|5087|5093|5087|5093|5087|5092.8|5086.8|21
1618240070000|2021-04-12 15:07:50|5093.3|5087.3|5093|5087|5093.3|5087.3|5093|5087|2
1618240080000|2021-04-12 15:08:00|5093.3|5087.3|5092.8|5086.8|5093.3|5087.3|5092.5|5086.5|12
1618240090000|2021-04-12 15:08:10|5093.8|5087.8|5093.5|5087.5|5093.8|5087.8|5093.3|5087.3|1
1618240100000|2021-04-12 15:08:20|5093.8|5087.8|5089.8|5083.8|5093.8|5087.8|5089.5|5083.5|23
1618240110000|2021-04-12 15:08:30|5090.8|5084.8|5089|5083|5091|5085|5089|5083|4
1618240120000|2021-04-12 15:08:40|5088|5082|5086|5080|5088|5082|5086|5080|12
1618240130000|2021-04-12 15:08:50|5085.8|5079.8|5086|5080|5086|5080|5085.8|5079.8|12
1618240140000|2021-04-12 15:09:00|5082.5|5076.5|5081.5|5075.5|5083.8|5077.8|5081.5|5075.5|19
1618240150000|2021-04-12 15:09:10|5081.8|5075.8|5081|5075|5081.8|5075.8|5080.8|5074.8|4
1618240160000|2021-04-12 15:09:20|5081.3|5075.3|5078.8|5072.8|5081.5|5075.5|5078.8|5072.8|24
1618240170000|2021-04-12 15:09:30|5080.3|5074.3|5080.5|5074.5|5080.5|5074.5|5080|5074|2
1618240190000|2021-04-12 15:09:50|5079.5|5073.5|5080.8|5074.8|5080.8|5074.8|5079.5|5073.5|1
1618240200000|2021-04-12 15:10:00|5082|5076|5082|5076|5082.3|5076.3|5082|5076|12
1618240210000|2021-04-12 15:10:10|5082.3|5076.3|5084|5078|5084.8|5078.8|5082.3|5076.3|9
1618240220000|2021-04-12 15:10:20|5083.5|5077.5|5084|5078|5084|5078|5083.5|5077.5|0
1618240230000|2021-04-12 15:10:30|5083.8|5077.8|5088.5|5082.5|5088.8|5082.8|5083.8|5077.8|35
1618240240000|2021-04-12 15:10:40|5088.3|5082.3|5088|5082|5088.3|5082.3|5088|5082|7
1618240250000|2021-04-12 15:10:50|5087.8|5081.8|5087.5|5081.5|5089.5|5083.5|5087.5|5081.5|7
1618240260000|2021-04-12 15:11:00|5087.3|5081.3|5087.5|5081.5|5087.8|5081.8|5087.3|5081.3|7
1618240270000|2021-04-12 15:11:10|5087.3|5081.3|5088.5|5082.5|5088.5|5082.5|5087.3|5081.3|8
1618240280000|2021-04-12 15:11:20|5088.3|5082.3|5088.8|5082.8|5088.8|5082.8|5088.3|5082.3|5
1618240290000|2021-04-12 15:11:30|5088.3|5082.3|5087.5|5081.5|5088.3|5082.3|5087.5|5081.5|7
1618240300000|2021-04-12 15:11:40|5087.3|5081.3|5087.3|5081.3|5087.3|5081.3|5087.3|5081.3|2
1618240310000|2021-04-12 15:11:50|5087.8|5081.8|5086.8|5080.8|5087.8|5081.8|5086.8|5080.8|33
1618240320000|2021-04-12 15:12:00|5085.3|5079.3|5085|5079|5086|5080|5085|5079|22
1618240330000|2021-04-12 15:12:10|5085.3|5079.3|5085|5079|5085.3|5079.3|5085|5079|15
1618240340000|2021-04-12 15:12:20|5081.8|5075.8|5086.5|5080.5|5086.5|5080.5|5081.8|5075.8|11
1618240350000|2021-04-12 15:12:30|5086.3|5080.3|5089|5083|5089|5083|5086.3|5080.3|8
1618240360000|2021-04-12 15:12:40|||||||||1
1618240370000|2021-04-12 15:12:50|5090|5084|5089.3|5083.3|5090|5084|5089.3|5083.3|4
1618240380000|2021-04-12 15:13:00|5089.5|5083.5|5089|5083|5090|5084|5089|5083|7
1618240390000|2021-04-12 15:13:10|5089.5|5083.5|5091.5|5085.5|5091.5|5085.5|5089.5|5083.5|22
1618240400000|2021-04-12 15:13:20|5092.3|5086.3|5092.5|5086.5|5093|5087|5092.3|5086.3|5
1618240410000|2021-04-12 15:13:30|5092.8|5086.8|5093.5|5087.5|5093.5|5087.5|5092.8|5086.8|5
1618240420000|2021-04-12 15:13:40|5092.8|5086.8|5093|5087|5093|5087|5092.5|5086.5|6
1618240430000|2021-04-12 15:13:50|5092.5|5086.5|5092.8|5086.8|5092.8|5086.8|5092.5|5086.5|6
1618240440000|2021-04-12 15:14:00|5092.5|5086.5|5089.8|5083.8|5092.5|5086.5|5089.8|5083.8|13
1618240450000|2021-04-12 15:14:10|5089.3|5083.3|5087.5|5081.5|5089.3|5083.3|5086.8|5080.8|11
1618240460000|2021-04-12 15:14:20|5087.8|5081.8|5086.5|5080.5|5087.8|5081.8|5086.5|5080.5|2
1618240470000|2021-04-12 15:14:30|5086.3|5080.3|5086.8|5080.8|5086.8|5080.8|5086.3|5080.3|11
1618240480000|2021-04-12 15:14:40|5087|5081|5090|5084|5091|5085|5087|5081|22
1618240490000|2021-04-12 15:14:50|5089.8|5083.8|5087.5|5081.5|5089.8|5083.8|5087.5|5081.5|13
1618240500000|2021-04-12 15:15:00|5087.8|5081.8|5090.8|5084.8|5091.8|5085.8|5087.8|5081.8|13
1618240510000|2021-04-12 15:15:10|5091|5085|5088.8|5082.8|5091|5085|5088.3|5082.3|11
1618240520000|2021-04-12 15:15:20|5089.5|5083.5|5089.8|5083.8|5089.8|5083.8|5088.3|5082.3|9
1618240530000|2021-04-12 15:15:30|5089.5|5083.5|5089.3|5083.3|5089.5|5083.5|5089.3|5083.3|6
1618240540000|2021-04-12 15:15:40|5088.5|5082.5|5088.3|5082.3|5088.5|5082.5|5088.3|5082.3|11
1618240550000|2021-04-12 15:15:50|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|0
1618240560000|2021-04-12 15:16:00|5088.8|5082.8|5088.5|5082.5|5088.8|5082.8|5088.3|5082.3|8
1618240570000|2021-04-12 15:16:10|5088.3|5082.3|5087.5|5081.5|5088.3|5082.3|5087.5|5081.5|6
1618240580000|2021-04-12 15:16:20|5087.8|5081.8|5087.8|5081.8|5087.8|5081.8|5087.8|5081.8|2
1618240590000|2021-04-12 15:16:30|5088|5082|5087.8|5081.8|5088|5082|5087.8|5081.8|4
1618240600000|2021-04-12 15:16:40|5087.5|5081.5|5087|5081|5087.5|5081.5|5086.8|5080.8|15
1618240610000|2021-04-12 15:16:50|5087.8|5081.8|5087.5|5081.5|5087.8|5081.8|5087.3|5081.3|9
1618240620000|2021-04-12 15:17:00|5087.8|5081.8|5089.3|5083.3|5089.3|5083.3|5087.8|5081.8|12
1618240630000|2021-04-12 15:17:10|5090|5084|5089|5083|5090|5084|5088.8|5082.8|13
1618240640000|2021-04-12 15:17:20|5089.3|5083.3|5088.5|5082.5|5089.3|5083.3|5088.5|5082.5|3
1618240650000|2021-04-12 15:17:30|5088.3|5082.3|5088.3|5082.3|5088.5|5082.5|5088.3|5082.3|15
1618240660000|2021-04-12 15:17:40|5088|5082|5088|5082|5088.3|5082.3|5087.3|5081.3|14
1618240670000|2021-04-12 15:17:50|5087.8|5081.8|5087|5081|5088|5082|5087|5081|4
1618240680000|2021-04-12 15:18:00|5087.3|5081.3|5089|5083|5089.3|5083.3|5087.3|5081.3|21
1618240690000|2021-04-12 15:18:10|||||||||1
1618240700000|2021-04-12 15:18:20|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|1
1618240710000|2021-04-12 15:18:30|5089.3|5083.3|5089.8|5083.8|5090|5084|5089.3|5083.3|16
1618240720000|2021-04-12 15:18:40|5090.3|5084.3|5090|5084|5090.3|5084.3|5089.8|5083.8|0
1618240730000|2021-04-12 15:18:50|5090.8|5084.8|5091|5085|5092.5|5086.5|5090.5|5084.5|25
1618240740000|2021-04-12 15:19:00|5091.3|5085.3|5091.8|5085.8|5091.8|5085.8|5091.3|5085.3|5
1618240750000|2021-04-12 15:19:10|5091|5085|5091.5|5085.5|5091.8|5085.8|5091|5085|4
1618240760000|2021-04-12 15:19:20|5092|5086|5092.5|5086.5|5092.5|5086.5|5092|5086|5
1618240770000|2021-04-12 15:19:30|5092.8|5086.8|5093|5087|5093.3|5087.3|5092.8|5086.8|10
1618240780000|2021-04-12 15:19:40|5092.8|5086.8|5090.5|5084.5|5092.8|5086.8|5090.5|5084.5|11
1618240790000|2021-04-12 15:19:50|||||||||3
1618240800000|2021-04-12 15:20:00|5091|5085|5091.5|5085.5|5092|5086|5091|5085|13
1618240810000|2021-04-12 15:20:10|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|1
1618240820000|2021-04-12 15:20:20|5092|5086|5092|5086|5092|5086|5091.5|5085.5|4
1618240830000|2021-04-12 15:20:30|||||||||1
1618240840000|2021-04-12 15:20:40|5091.8|5085.8|5091.3|5085.3|5092|5086|5091.3|5085.3|2
1618240850000|2021-04-12 15:20:50|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5
1618240860000|2021-04-12 15:21:00|5091.3|5085.3|5091.8|5085.8|5092|5086|5091.3|5085.3|14
1618240870000|2021-04-12 15:21:10|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|14
1618240880000|2021-04-12 15:21:20|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|0
1618240890000|2021-04-12 15:21:30|||||||||10
1618240900000|2021-04-12 15:21:40|5092.8|5086.8|5094|5088|5095.3|5089.3|5092.3|5086.3|9
1618240910000|2021-04-12 15:21:50|5094.3|5088.3|5094.3|5088.3|5094.5|5088.5|5094.3|5088.3|10
1618240920000|2021-04-12 15:22:00|5094.5|5088.5|5095|5089|5095.3|5089.3|5094.5|5088.5|15
1618240930000|2021-04-12 15:22:10|5095.3|5089.3|5094.5|5088.5|5095.3|5089.3|5094.5|5088.5|7
1618240940000|2021-04-12 15:22:20|||||||||2
1618240950000|2021-04-12 15:22:30|5094|5088|5093.5|5087.5|5094|5088|5093.5|5087.5|28
1618240960000|2021-04-12 15:22:40|5093.3|5087.3|5093|5087|5093.3|5087.3|5093|5087|8
1618240970000|2021-04-12 15:22:50|5092.5|5086.5|5090.8|5084.8|5092.5|5086.5|5090.3|5084.3|11
1618240980000|2021-04-12 15:23:00|5091|5085|5090.5|5084.5|5092.8|5086.8|5089|5083|52
1618240990000|2021-04-12 15:23:10|5090|5084|5087.5|5081.5|5090.5|5084.5|5086.8|5080.8|56
1618241000000|2021-04-12 15:23:20|5087.8|5081.8|5087|5081|5088|5082|5087|5081|7
1618241010000|2021-04-12 15:23:30|5087.3|5081.3|5089.3|5083.3|5089.3|5083.3|5087.3|5081.3|37
1618241020000|2021-04-12 15:23:40|5089|5083|5088.5|5082.5|5089|5083|5088.5|5082.5|2
1618241030000|2021-04-12 15:23:50|5088.3|5082.3|5089.3|5083.3|5089.3|5083.3|5088.3|5082.3|13
1618241040000|2021-04-12 15:24:00|5089|5083|5089.3|5083.3|5090.3|5084.3|5089|5083|10
1618241050000|2021-04-12 15:24:10|5089.8|5083.8|5089.3|5083.3|5089.8|5083.8|5088.8|5082.8|10
1618241060000|2021-04-12 15:24:20|5089|5083|5088|5082|5089|5083|5088|5082|9
1618241070000|2021-04-12 15:24:30|5087|5081|5085.8|5079.8|5087|5081|5085.8|5079.8|8
1618241080000|2021-04-12 15:24:40|5085.5|5079.5|5083.5|5077.5|5085.8|5079.8|5083.5|5077.5|21
1618241090000|2021-04-12 15:24:50|5083.3|5077.3|5083.3|5077.3|5083.3|5077.3|5083.3|5077.3|1
1618241100000|2021-04-12 15:25:00|5083.8|5077.8|5083.8|5077.8|5083.8|5077.8|5083.8|5077.8|9
1618241110000|2021-04-12 15:25:10|5084|5078|5084|5078|5084.3|5078.3|5083.8|5077.8|4
1618241120000|2021-04-12 15:25:20|||||||||1
1618241130000|2021-04-12 15:25:30|5084.5|5078.5|5084.3|5078.3|5084.5|5078.5|5084|5078|1
1618241140000|2021-04-12 15:25:40|5084.5|5078.5|5084.3|5078.3|5084.5|5078.5|5084.3|5078.3|31
1618241150000|2021-04-12 15:25:50|5083.8|5077.8|5082.5|5076.5|5084|5078|5082|5076|19
1618241160000|2021-04-12 15:26:00|5082.8|5076.8|5082.8|5076.8|5083|5077|5082.5|5076.5|14
1618241170000|2021-04-12 15:26:10|||||||||1
1618241180000|2021-04-12 15:26:20|5083.3|5077.3|5079.8|5073.8|5083.8|5077.8|5079.8|5073.8|23
1618241190000|2021-04-12 15:26:30|5079|5073|5077.3|5071.3|5079|5073|5077|5071|10
1618241200000|2021-04-12 15:26:40|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|1
1618241210000|2021-04-12 15:26:50|5078.3|5072.3|5077.5|5071.5|5078.3|5072.3|5077.5|5071.5|14
1618241220000|2021-04-12 15:27:00|5077.8|5071.8|5077.5|5071.5|5078|5072|5077.5|5071.5|11
1618241230000|2021-04-12 15:27:10|5078.3|5072.3|5079|5073|5079|5073|5078.3|5072.3|17
1618241240000|2021-04-12 15:27:20|5079.5|5073.5|5079|5073|5079.5|5073.5|5078.5|5072.5|22
1618241250000|2021-04-12 15:27:30|5079.3|5073.3|5079|5073|5079.8|5073.8|5079|5073|8
1618241260000|2021-04-12 15:27:40|5079.3|5073.3|5080|5074|5080|5074|5079.3|5073.3|2
1618241270000|2021-04-12 15:27:50|5079.8|5073.8|5079.8|5073.8|5079.8|5073.8|5079.8|5073.8|2
1618241280000|2021-04-12 15:28:00|5079.5|5073.5|5081.8|5075.8|5082|5076|5079.5|5073.5|11
1618241290000|2021-04-12 15:28:10|5082|5076|5082|5076|5082|5076|5082|5076|3
1618241300000|2021-04-12 15:28:20|5082.3|5076.3|5082.3|5076.3|5082.3|5076.3|5082|5076|2
1618241310000|2021-04-12 15:28:30|5082|5076|5084.3|5078.3|5085|5079|5082|5076|24
1618241320000|2021-04-12 15:28:40|5084|5078|5084.5|5078.5|5084.5|5078.5|5084|5078|12
1618241330000|2021-04-12 15:28:50|5085.5|5079.5|5085|5079|5085.5|5079.5|5084.8|5078.8|7
1618241340000|2021-04-12 15:29:00|5084.8|5078.8|5084.7|5078.7|5084.8|5078.8|5084.7|5078.7|4
1618241350000|2021-04-12 15:29:10|5085|5079|5085|5079|5085|5079|5084.5|5078.5|37
1618241360000|2021-04-12 15:29:20|5085.8|5079.8|5087|5081|5087|5081|5085.8|5079.8|9
1618241370000|2021-04-12 15:29:30|5087.7|5081.7|5088|5082|5089|5083|5087.7|5081.7|7
1618241380000|2021-04-12 15:29:40|5088.5|5082.5|5087.5|5081.5|5088.5|5082.5|5087.5|5081.5|1
1618241390000|2021-04-12 15:29:50|5087|5081|5087|5081|5087.2|5081.2|5086.7|5080.7|3
1618241400000|2021-04-12 15:30:00|5086.8|5080.8|5085.5|5079.5|5087.2|5081.2|5085.2|5079.2|6
1618241410000|2021-04-12 15:30:10|5085|5079|5088|5082|5088.5|5082.5|5085|5079|17
1618241420000|2021-04-12 15:30:20|5088.2|5082.2|5089|5083|5089|5083|5088.2|5082.2|6
1618241430000|2021-04-12 15:30:30|5091|5085|5090.5|5084.5|5091.2|5085.2|5089.7|5083.7|5
1618241440000|2021-04-12 15:30:40|5091.7|5085.7|5090.2|5084.2|5091.7|5085.7|5090.2|5084.2|5
1618241450000|2021-04-12 15:30:50|5091|5085|5091.5|5085.5|5092.5|5086.5|5090.7|5084.7|23
1618241460000|2021-04-12 15:31:00|5091.7|5085.7|5090|5084|5091.7|5085.7|5089.5|5083.5|2
1618241470000|2021-04-12 15:31:10|5089.7|5083.7|5090.5|5084.5|5090.5|5084.5|5089.5|5083.5|9
1618241480000|2021-04-12 15:31:20|5091|5085|5092.2|5086.2|5092.2|5086.2|5091|5085|10
1618241490000|2021-04-12 15:31:30|5093.2|5087.2|5093.5|5087.5|5094|5088|5092.5|5086.5|17
1618241500000|2021-04-12 15:31:40|5093.2|5087.2|5093|5087|5093.7|5087.7|5092.5|5086.5|7
1618241510000|2021-04-12 15:31:50|5092|5086|5090.7|5084.7|5092|5086|5090.5|5084.5|18
1618241520000|2021-04-12 15:32:00|5091.2|5085.2|5090.7|5084.7|5091.7|5085.7|5090.5|5084.5|6
1618241530000|2021-04-12 15:32:10|5091|5085|5092|5086|5092|5086|5091|5085|31
1618241540000|2021-04-12 15:32:20|5092.5|5086.5|5089.5|5083.5|5092.5|5086.5|5089.5|5083.5|4
1618241550000|2021-04-12 15:32:30|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|3
1618241560000|2021-04-12 15:32:40|5090|5084|5090|5084|5090|5084|5090|5084|5
1618241570000|2021-04-12 15:32:50|5090.2|5084.2|5091.2|5085.2|5091.5|5085.5|5090.2|5084.2|14
1618241580000|2021-04-12 15:33:00|5091.5|5085.5|5092.7|5086.7|5092.7|5086.7|5091.5|5085.5|6
1618241590000|2021-04-12 15:33:10|5093.2|5087.2|5094|5088|5094.5|5088.5|5093.2|5087.2|8
1618241600000|2021-04-12 15:33:20|5093.5|5087.5|5091.2|5085.2|5093.5|5087.5|5091.2|5085.2|8
1618241610000|2021-04-12 15:33:30|5091.5|5085.5|5091.5|5085.5|5091.5|5085.5|5091|5085|5
1618241620000|2021-04-12 15:33:40|5091.7|5085.7|5093|5087|5093|5087|5091.5|5085.5|3
1618241630000|2021-04-12 15:33:50|5092.5|5086.5|5094.7|5088.7|5094.7|5088.7|5092.5|5086.5|5
1618241640000|2021-04-12 15:34:00|5095|5089|5095.2|5089.2|5095.2|5089.2|5095|5089|2
1618241650000|2021-04-12 15:34:10|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|5095.2|5089.2|8
1618241660000|2021-04-12 15:34:20|5095.2|5089.2|5093.7|5087.7|5095.2|5089.2|5093.7|5087.7|3
1618241670000|2021-04-12 15:34:30|5092.2|5086.2|5092.2|5086.2|5092.2|5086.2|5092.2|5086.2|23
1618241680000|2021-04-12 15:34:40|5091.7|5085.7|5091.5|5085.5|5091.7|5085.7|5091.5|5085.5|4
1618241690000|2021-04-12 15:34:50|5091|5085|5091|5085|5091|5085|5091|5085|5
1618241700000|2021-04-12 15:35:00|5090.5|5084.5|5093.7|5087.7|5093.7|5087.7|5090.2|5084.2|3
1618241710000|2021-04-12 15:35:10|5094|5088|5095.2|5089.2|5095.2|5089.2|5094|5088|8
1618241720000|2021-04-12 15:35:20|5095.5|5089.5|5094.2|5088.2|5096|5090|5094.2|5088.2|20
1618241730000|2021-04-12 15:35:30|5094.5|5088.5|5092|5086|5094.5|5088.5|5092|5086|2
1618241740000|2021-04-12 15:35:40|5091.5|5085.5|5092|5086|5092|5086|5090.5|5084.5|6
1618241750000|2021-04-12 15:35:50|5091.7|5085.7|5091.7|5085.7|5091.7|5085.7|5091.7|5085.7|3
1618241760000|2021-04-12 15:36:00|5091.5|5085.5|5087.7|5081.7|5091.5|5085.5|5087.7|5081.7|19
1618241770000|2021-04-12 15:36:10|5088|5082|5088.2|5082.2|5088.2|5082.2|5088|5082|1
1618241780000|2021-04-12 15:36:20|5088|5082|5089.7|5083.7|5090.2|5084.2|5088|5082|10
1618241790000|2021-04-12 15:36:30|5089.5|5083.5|5092.5|5086.5|5093|5087|5089.5|5083.5|16
1618241800000|2021-04-12 15:36:40|5092|5086|5092.7|5086.7|5092.7|5086.7|5092|5086|4
1618241810000|2021-04-12 15:36:50|5093|5087|5093.5|5087.5|5093.5|5087.5|5092.5|5086.5|15
1618241820000|2021-04-12 15:37:00|5094.2|5088.2|5095|5089|5095.2|5089.2|5094.2|5088.2|14
1618241830000|2021-04-12 15:37:10|5095.2|5089.2|5095.7|5089.7|5096.2|5090.2|5095.2|5089.2|7
1618241840000|2021-04-12 15:37:20|5095.5|5089.5|5100.2|5094.2|5100.2|5094.2|5095.5|5089.5|20
1618241850000|2021-04-12 15:37:30|5099.7|5093.7|5102|5096|5102.2|5096.2|5099.7|5093.7|6
1618241860000|2021-04-12 15:37:40|5101.7|5095.7|5102.2|5096.2|5102.7|5096.7|5100.2|5094.2|19
1618241870000|2021-04-12 15:37:50|5100.7|5094.7|5101|5095|5101.2|5095.2|5100.5|5094.5|9
1618241880000|2021-04-12 15:38:00|5101.2|5095.2|5103|5097|5103|5097|5101.2|5095.2|14
1618241890000|2021-04-12 15:38:10|5102.2|5096.2|5104.5|5098.5|5104.5|5098.5|5102.2|5096.2|4
1618241900000|2021-04-12 15:38:20|5105|5099|5105.2|5099.2|5106.5|5100.5|5105|5099|11
1618241910000|2021-04-12 15:38:30|5104.5|5098.5|5105.2|5099.2|5105.2|5099.2|5103.2|5097.2|9
1618241920000|2021-04-12 15:38:40|5105.5|5099.5|5107|5101|5107.5|5101.5|5105.5|5099.5|14
1618241930000|2021-04-12 15:38:50|5107.2|5101.2|5106|5100|5107.2|5101.2|5106|5100|4
1618241940000|2021-04-12 15:39:00|5105.5|5099.5|5106.2|5100.2|5106.5|5100.5|5105.5|5099.5|14
1618241950000|2021-04-12 15:39:10|5106.5|5100.5|5106.7|5100.7|5107|5101|5105.7|5099.7|10
1618241960000|2021-04-12 15:39:20|5106.5|5100.5|5103.5|5097.5|5106.5|5100.5|5103.5|5097.5|13
1618241970000|2021-04-12 15:39:30|5103.7|5097.7|5105|5099|5105|5099|5103.7|5097.7|5
1618241980000|2021-04-12 15:39:40|5105.2|5099.2|5105.5|5099.5|5105.5|5099.5|5105|5099|7
1618241990000|2021-04-12 15:39:50|5105.2|5099.2|5105.5|5099.5|5105.5|5099.5|5105|5099|38
1618242000000|2021-04-12 15:40:00|5105.2|5099.2|5104|5098|5105.2|5099.2|5103.5|5097.5|17
1618242010000|2021-04-12 15:40:10|5103.5|5097.5|5106.5|5100.5|5107.2|5101.2|5103.5|5097.5|21
1618242020000|2021-04-12 15:40:20|5106.7|5100.7|5107|5101|5107|5101|5106.7|5100.7|2
1618242030000|2021-04-12 15:40:30|5106.5|5100.5|5104.2|5098.2|5107.2|5101.2|5104.2|5098.2|7
1618242040000|2021-04-12 15:40:40|5104.7|5098.7|5104.7|5098.7|5105.2|5099.2|5104.7|5098.7|1
1618242050000|2021-04-12 15:40:50|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|5
1618242060000|2021-04-12 15:41:00|5104.7|5098.7|5105.5|5099.5|5105.7|5099.7|5104.5|5098.5|9
1618242070000|2021-04-12 15:41:10|5106|5100|5106.2|5100.2|5106.2|5100.2|5106|5100|4
1618242080000|2021-04-12 15:41:20|5106|5100|5105.2|5099.2|5106|5100|5105.2|5099.2|2
1618242090000|2021-04-12 15:41:30|5103.5|5097.5|5105.2|5099.2|5105.2|5099.2|5103.2|5097.2|23
1618242100000|2021-04-12 15:41:40|5104.7|5098.7|5104.7|5098.7|5105|5099|5104|5098|11
1618242110000|2021-04-12 15:41:50|5104.2|5098.2|5104.7|5098.7|5104.7|5098.7|5104.2|5098.2|8
1618242120000|2021-04-12 15:42:00|5104.5|5098.5|5104.2|5098.2|5104.7|5098.7|5104.2|5098.2|1
1618242130000|2021-04-12 15:42:10|5104|5098|5102.5|5096.5|5104|5098|5102.5|5096.5|13
1618242140000|2021-04-12 15:42:20|5102.2|5096.2|5100.2|5094.2|5102.2|5096.2|5099.7|5093.7|19
1618242150000|2021-04-12 15:42:30|5100|5094|5099.5|5093.5|5100.2|5094.2|5099.5|5093.5|7
1618242160000|2021-04-12 15:42:40|5099.2|5093.2|5099.5|5093.5|5099.5|5093.5|5099.2|5093.2|3
1618242170000|2021-04-12 15:42:50|5099|5093|5100|5094|5100|5094|5099|5093|5
1618242180000|2021-04-12 15:43:00|5100.2|5094.2|5101.9|5095.9|5101.9|5095.9|5100|5094|22
1618242190000|2021-04-12 15:43:10|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|2
1618242200000|2021-04-12 15:43:20|5100.5|5094.5|5100|5094|5100.5|5094.5|5100|5094|15
1618242210000|2021-04-12 15:43:30|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|1
1618242220000|2021-04-12 15:43:40|5100|5094|5099.7|5093.7|5100|5094|5099.7|5093.7|1
1618242230000|2021-04-12 15:43:50|5098.7|5092.7|5098.2|5092.2|5099.2|5093.2|5098.2|5092.2|20
1618242240000|2021-04-12 15:44:00|5098.5|5092.5|5098.2|5092.2|5098.5|5092.5|5098.2|5092.2|2
1618242250000|2021-04-12 15:44:10|5098.5|5092.5|5098.5|5092.5|5098.5|5092.5|5098.5|5092.5|1
1618242260000|2021-04-12 15:44:20|5098.2|5092.2|5098.5|5092.5|5098.5|5092.5|5098.2|5092.2|2
1618242270000|2021-04-12 15:44:30|||||||||1
1618242280000|2021-04-12 15:44:40|5098.7|5092.7|5100.7|5094.7|5100.7|5094.7|5098.7|5092.7|8
1618242290000|2021-04-12 15:44:50|5101.5|5095.5|5102|5096|5102|5096|5101.5|5095.5|2
1618242300000|2021-04-12 15:45:00|5103|5097|5102.7|5096.7|5103.5|5097.5|5102.7|5096.7|23
1618242310000|2021-04-12 15:45:10|5102.2|5096.2|5100.5|5094.5|5102.2|5096.2|5100.5|5094.5|7
1618242320000|2021-04-12 15:45:20|5099.9|5093.9|5099.7|5093.7|5099.9|5093.9|5099.7|5093.7|0
1618242330000|2021-04-12 15:45:30|5099.5|5093.5|5099.2|5093.2|5099.5|5093.5|5099|5093|6
1618242340000|2021-04-12 15:45:40|5098.9|5092.9|5099.2|5093.2|5099.4|5093.4|5098.9|5092.9|5
1618242350000|2021-04-12 15:45:50|||||||||1
1618242360000|2021-04-12 15:46:00|5099.4|5093.4|5098.7|5092.7|5099.7|5093.7|5098.7|5092.7|14
1618242370000|2021-04-12 15:46:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|2
1618242380000|2021-04-12 15:46:20|5098.9|5092.9|5099.5|5093.5|5099.5|5093.5|5098.9|5092.9|11
1618242390000|2021-04-12 15:46:30|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|3
1618242400000|2021-04-12 15:46:40|5099.5|5093.5|5099.2|5093.2|5099.5|5093.5|5099.2|5093.2|6
1618242410000|2021-04-12 15:46:50|5099.4|5093.4|5099.2|5093.2|5099.7|5093.7|5098.9|5092.9|4
1618242420000|2021-04-12 15:47:00|5099.7|5093.7|5100.2|5094.2|5100.7|5094.7|5099.7|5093.7|9
1618242430000|2021-04-12 15:47:10|5100|5094|5099|5093|5100.5|5094.5|5099|5093|30
1618242440000|2021-04-12 15:47:20|5098.7|5092.7|5098.2|5092.2|5098.7|5092.7|5098.2|5092.2|5
1618242450000|2021-04-12 15:47:30|5098.5|5092.5|5097.2|5091.2|5098.5|5092.5|5097.2|5091.2|9
1618242460000|2021-04-12 15:47:40|5097|5091|5095.5|5089.5|5097|5091|5095.5|5089.5|21
1618242470000|2021-04-12 15:47:50|5096.5|5090.5|5098|5092|5098|5092|5096.5|5090.5|6
1618242480000|2021-04-12 15:48:00|5098.2|5092.2|5098.2|5092.2|5099.4|5093.4|5098.2|5092.2|3
1618242490000|2021-04-12 15:48:10|5098.4|5092.4|5098.2|5092.2|5098.4|5092.4|5098.2|5092.2|1
1618242500000|2021-04-12 15:48:20|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|18
1618242510000|2021-04-12 15:48:30|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|2
1618242530000|2021-04-12 15:48:50|5097.7|5091.7|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|2
1618242540000|2021-04-12 15:49:00|5098.4|5092.4|5099.4|5093.4|5099.4|5093.4|5098.4|5092.4|12
1618242560000|2021-04-12 15:49:20|5099.2|5093.2|5097.4|5091.4|5099.2|5093.2|5097.4|5091.4|6
1618242570000|2021-04-12 15:49:30|5096.7|5090.7|5095.9|5089.9|5096.7|5090.7|5095.9|5089.9|2
1618242580000|2021-04-12 15:49:40|5096.2|5090.2|5095.4|5089.4|5096.4|5090.4|5095.4|5089.4|3
1618242590000|2021-04-12 15:49:50|5094.9|5088.9|5093.2|5087.2|5094.9|5088.9|5093.2|5087.2|15
1618242600000|2021-04-12 15:50:00|5093.4|5087.4|5094.4|5088.4|5094.4|5088.4|5093.4|5087.4|8
1618242610000|2021-04-12 15:50:10|5094.7|5088.7|5093.2|5087.2|5094.7|5088.7|5093.2|5087.2|2
1618242620000|2021-04-12 15:50:20|||||||||2
1618242630000|2021-04-12 15:50:30|5092.9|5086.9|5091.4|5085.4|5092.9|5086.9|5091.4|5085.4|16
1618242640000|2021-04-12 15:50:40|5091.2|5085.2|5089.4|5083.4|5091.2|5085.2|5089.4|5083.4|12
1618242650000|2021-04-12 15:50:50|5089.2|5083.2|5088.5|5082.5|5089.2|5083.2|5088.4|5082.4|12
1618242660000|2021-04-12 15:51:00|5089|5083|5090.2|5084.2|5090.5|5084.5|5088|5082|28
1618242670000|2021-04-12 15:51:10|5090|5084|5088.7|5082.7|5090|5084|5088.2|5082.2|21
1618242680000|2021-04-12 15:51:20|5088.2|5082.2|5088.7|5082.7|5088.9|5082.9|5087.9|5081.9|11
1618242690000|2021-04-12 15:51:30|5088.5|5082.5|5088.9|5082.9|5088.9|5082.9|5088.5|5082.5|3
1618242700000|2021-04-12 15:51:40|5088.7|5082.7|5087.9|5081.9|5088.7|5082.7|5087.9|5081.9|0
1618242710000|2021-04-12 15:51:50|5087.5|5081.5|5087.7|5081.7|5087.7|5081.7|5086.9|5080.9|6
1618242720000|2021-04-12 15:52:00|5087.5|5081.5|5087.7|5081.7|5087.9|5081.9|5087.5|5081.5|16
1618242740000|2021-04-12 15:52:20|5087.4|5081.4|5086.4|5080.4|5087.4|5081.4|5086.4|5080.4|12
1618242750000|2021-04-12 15:52:30|5086.9|5080.9|5085.4|5079.4|5087.2|5081.2|5084.9|5078.9|28
1618242760000|2021-04-12 15:52:40|5085.2|5079.2|5084.7|5078.7|5085.2|5079.2|5084.2|5078.2|7
1618242770000|2021-04-12 15:52:50|5084.4|5078.4|5082.9|5076.9|5084.4|5078.4|5082.9|5076.9|21
1618242780000|2021-04-12 15:53:00|5083.2|5077.2|5085.7|5079.7|5085.7|5079.7|5082.7|5076.7|75
1618242790000|2021-04-12 15:53:10|5085.4|5079.4|5084.4|5078.4|5085.4|5079.4|5084.4|5078.4|10
1618242800000|2021-04-12 15:53:20|5084.7|5078.7|5085.4|5079.4|5085.7|5079.7|5084.4|5078.4|3
1618242810000|2021-04-12 15:53:30|5085.2|5079.2|5085.2|5079.2|5085.4|5079.4|5085.2|5079.2|2
1618242820000|2021-04-12 15:53:40|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|7
1618242830000|2021-04-12 15:53:50|5085.7|5079.7|5086.4|5080.4|5086.9|5080.9|5085.4|5079.4|26
1618242840000|2021-04-12 15:54:00|5088.2|5082.2|5088.7|5082.7|5089.4|5083.4|5088.2|5082.2|15
1618242850000|2021-04-12 15:54:10|5087.4|5081.4|5087.4|5081.4|5087.4|5081.4|5087.4|5081.4|12
1618242860000|2021-04-12 15:54:20|5086.9|5080.9|5086.7|5080.7|5086.9|5080.9|5086.4|5080.4|2
1618242870000|2021-04-12 15:54:30|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|5085.7|5079.7|3
1618242880000|2021-04-12 15:54:40|5084.9|5078.9|5084.4|5078.4|5084.9|5078.9|5084.4|5078.4|6
1618242890000|2021-04-12 15:54:50|5083.9|5077.9|5083.9|5077.9|5083.9|5077.9|5083.9|5077.9|0
1618242900000|2021-04-12 15:55:00|5084.2|5078.2|5083.9|5077.9|5084.2|5078.2|5083.9|5077.9|3
1618242910000|2021-04-12 15:55:10|5082.9|5076.9|5082.9|5076.9|5083.2|5077.2|5082.9|5076.9|4
1618242920000|2021-04-12 15:55:20|5083.2|5077.2|5082.2|5076.2|5083.2|5077.2|5081.4|5075.4|8
1618242930000|2021-04-12 15:55:30|||||||||8
1618242940000|2021-04-12 15:55:40|5081.9|5075.9|5081.9|5075.9|5081.9|5075.9|5081.9|5075.9|2
1618242950000|2021-04-12 15:55:50|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|1
1618242960000|2021-04-12 15:56:00|5081.9|5075.9|5082.4|5076.4|5082.7|5076.7|5081.7|5075.7|11
1618242970000|2021-04-12 15:56:10|5082.2|5076.2|5082.4|5076.4|5082.4|5076.4|5082.2|5076.2|9
1618242980000|2021-04-12 15:56:20|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|5082.7|5076.7|1
1618242990000|2021-04-12 15:56:30|5082.4|5076.4|5082.2|5076.2|5082.9|5076.9|5082.2|5076.2|5
1618243000000|2021-04-12 15:56:40|5081.9|5075.9|5081.7|5075.7|5081.9|5075.9|5081.4|5075.4|3
1618243010000|2021-04-12 15:56:50|5081.4|5075.4|5080.9|5074.9|5081.4|5075.4|5080.9|5074.9|5
1618243020000|2021-04-12 15:57:00|5081.4|5075.4|5081.4|5075.4|5081.7|5075.7|5081.4|5075.4|9
1618243030000|2021-04-12 15:57:10|5081.2|5075.2|5080.2|5074.2|5081.4|5075.4|5080.2|5074.2|9
1618243040000|2021-04-12 15:57:20|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|2
1618243050000|2021-04-12 15:57:30|5082.2|5076.2|5081.4|5075.4|5082.2|5076.2|5081.2|5075.2|28
1618243070000|2021-04-12 15:57:50|5081.9|5075.9|5081.7|5075.7|5081.9|5075.9|5081.7|5075.7|0
1618243080000|2021-04-12 15:58:00|5081.9|5075.9|5081.7|5075.7|5081.9|5075.9|5081.4|5075.4|3
1618243090000|2021-04-12 15:58:10|5081.9|5075.9|5081.9|5075.9|5081.9|5075.9|5081.9|5075.9|1
1618243100000|2021-04-12 15:58:20|5082.4|5076.4|5083.7|5077.7|5083.7|5077.7|5082.4|5076.4|38
1618243120000|2021-04-12 15:58:40|||||||||4
1618243130000|2021-04-12 15:58:50|5083.9|5077.9|5084.4|5078.4|5084.4|5078.4|5083.9|5077.9|12
1618243140000|2021-04-12 15:59:00|5084.7|5078.7|5084.2|5078.2|5086.4|5080.4|5084.2|5078.2|36
1618243150000|2021-04-12 15:59:10|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|0
1618243160000|2021-04-12 15:59:20|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|3
1618243170000|2021-04-12 15:59:30|5084.4|5078.4|5084.9|5078.9|5084.9|5078.9|5084.4|5078.4|5
1618243180000|2021-04-12 15:59:40|5085.2|5079.2|5085.4|5079.4|5085.7|5079.7|5085.2|5079.2|1
1618243190000|2021-04-12 15:59:50|5085.7|5079.7|5085.7|5079.7|5085.7|5079.7|5085.7|5079.7|0
1618243200000|2021-04-12 16:00:00|5085.9|5079.9|5085.4|5079.4|5085.9|5079.9|5085.4|5079.4|5
1618243210000|2021-04-12 16:00:10|5085.9|5079.9|5085.7|5079.7|5085.9|5079.9|5085.7|5079.7|2
1618243220000|2021-04-12 16:00:20|5085.4|5079.4|5085.4|5079.4|5085.4|5079.4|5085.4|5079.4|1
1618243230000|2021-04-12 16:00:30|5085.7|5079.7|5083.9|5077.9|5085.9|5079.9|5083.9|5077.9|8
1618243240000|2021-04-12 16:00:40|5083.7|5077.7|5082.9|5076.9|5084.2|5078.2|5082.9|5076.9|9
1618243250000|2021-04-12 16:00:50|||||||||2
1618243260000|2021-04-12 16:01:00|5083.2|5077.2|5083.9|5077.9|5083.9|5077.9|5083.2|5077.2|2
1618243270000|2021-04-12 16:01:10|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|5083.2|5077.2|12
1618243280000|2021-04-12 16:01:20|5083.9|5077.9|5084.2|5078.2|5084.2|5078.2|5083.7|5077.7|3
1618243290000|2021-04-12 16:01:30|||||||||2
1618243300000|2021-04-12 16:01:40|5083.9|5077.9|5084.9|5078.9|5085.2|5079.2|5083.9|5077.9|4
1618243310000|2021-04-12 16:01:50|5084.2|5078.2|5083.9|5077.9|5084.2|5078.2|5083.9|5077.9|5
1618243320000|2021-04-12 16:02:00|5084.2|5078.2|5083.9|5077.9|5084.2|5078.2|5083.9|5077.9|1
1618243330000|2021-04-12 16:02:10|5083.7|5077.7|5084.4|5078.4|5084.4|5078.4|5083.7|5077.7|2
1618243340000|2021-04-12 16:02:20|5084.7|5078.7|5084.2|5078.2|5084.7|5078.7|5084.2|5078.2|9
1618243350000|2021-04-12 16:02:30|5084.4|5078.4|5084.9|5078.9|5084.9|5078.9|5084.4|5078.4|20
1618243360000|2021-04-12 16:02:40|5085.4|5079.4|5085.4|5079.4|5086.4|5080.4|5085.4|5079.4|3
1618243370000|2021-04-12 16:02:50|5085.9|5079.9|5085.4|5079.4|5085.9|5079.9|5085.4|5079.4|1
1618243380000|2021-04-12 16:03:00|5085.7|5079.7|5085.2|5079.2|5086.2|5080.2|5085.2|5079.2|13
1618243390000|2021-04-12 16:03:10|5085.4|5079.4|5087.2|5081.2|5087.4|5081.4|5085.4|5079.4|6
1618243410000|2021-04-12 16:03:30|5086.9|5080.9|5086.7|5080.7|5086.9|5080.9|5086.7|5080.7|1
1618243420000|2021-04-12 16:03:40|5086.9|5080.9|5087.2|5081.2|5087.2|5081.2|5086.4|5080.4|13
1618243430000|2021-04-12 16:03:50|5086.7|5080.7|5085.9|5079.9|5086.7|5080.7|5085.9|5079.9|5
1618243440000|2021-04-12 16:04:00|5086.4|5080.4|5086.4|5080.4|5086.4|5080.4|5086.4|5080.4|1
1618243450000|2021-04-12 16:04:10|5085.9|5079.9|5085.4|5079.4|5085.9|5079.9|5085.4|5079.4|2
1618243470000|2021-04-12 16:04:30|||||||||4
1618243490000|2021-04-12 16:04:50|||||||||2
1618243500000|2021-04-12 16:05:00|5085.2|5079.2|5084.4|5078.4|5085.2|5079.2|5084.4|5078.4|16
1618243510000|2021-04-12 16:05:10|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|5084.7|5078.7|6
1618243520000|2021-04-12 16:05:20|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|5084.4|5078.4|0
1618243530000|2021-04-12 16:05:30|5084.9|5078.9|5085.2|5079.2|5085.2|5079.2|5084.7|5078.7|6
1618243540000|2021-04-12 16:05:40|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|5086.2|5080.2|3
1618243550000|2021-04-12 16:05:50|5085.9|5079.9|5086.2|5080.2|5086.2|5080.2|5085.4|5079.4|13
1618243560000|2021-04-12 16:06:00|5086.7|5080.7|5088.2|5082.2|5088.2|5082.2|5086.7|5080.7|19
1618243570000|2021-04-12 16:06:10|5089.7|5083.7|5090.7|5084.7|5090.7|5084.7|5089.7|5083.7|33
1618243580000|2021-04-12 16:06:20|||||||||2
1618243590000|2021-04-12 16:06:30|5090.9|5084.9|5092.4|5086.4|5092.9|5086.9|5090.9|5084.9|13
1618243600000|2021-04-12 16:06:40|5093.4|5087.4|5097.4|5091.4|5097.4|5091.4|5093.4|5087.4|22
1618243610000|2021-04-12 16:06:50|5097.7|5091.7|5097.9|5091.9|5097.9|5091.9|5097.7|5091.7|1
1618243620000|2021-04-12 16:07:00|5097.4|5091.4|5097.4|5091.4|5097.7|5091.7|5097.2|5091.2|9
1618243630000|2021-04-12 16:07:10|5096.9|5090.9|5097.7|5091.7|5097.7|5091.7|5096.9|5090.9|5
1618243640000|2021-04-12 16:07:20|5098.2|5092.2|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|7
1618243650000|2021-04-12 16:07:30|||||||||20
1618243660000|2021-04-12 16:07:40|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.2|5092.2|13
1618243670000|2021-04-12 16:07:50|5098.9|5092.9|5099.4|5093.4|5099.4|5093.4|5098.9|5092.9|12
1618243680000|2021-04-12 16:08:00|5100.4|5094.4|5100.9|5094.9|5100.9|5094.9|5100.4|5094.4|9
1618243690000|2021-04-12 16:08:10|5101.2|5095.2|5100.9|5094.9|5101.4|5095.4|5100.7|5094.7|3
1618243700000|2021-04-12 16:08:20|5100.7|5094.7|5100.9|5094.9|5101.6|5095.6|5100.4|5094.4|29
1618243710000|2021-04-12 16:08:30|5101.1|5095.1|5101.6|5095.6|5101.6|5095.6|5101.1|5095.1|5
1618243720000|2021-04-12 16:08:40|5101.9|5095.9|5101.6|5095.6|5102.6|5096.6|5101.6|5095.6|7
1618243730000|2021-04-12 16:08:50|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|13
1618243740000|2021-04-12 16:09:00|5100.9|5094.9|5097.9|5091.9|5100.9|5094.9|5097.6|5091.6|13
1618243750000|2021-04-12 16:09:10|5098.4|5092.4|5098.2|5092.2|5098.4|5092.4|5098.2|5092.2|26
1618243760000|2021-04-12 16:09:20|5098.4|5092.4|5099.2|5093.2|5099.2|5093.2|5098.2|5092.2|3
1618243770000|2021-04-12 16:09:30|||||||||1
1618243780000|2021-04-12 16:09:40|5098.9|5092.9|5098.2|5092.2|5098.9|5092.9|5097.9|5091.9|9
1618243790000|2021-04-12 16:09:50|5099.2|5093.2|5099.4|5093.4|5099.4|5093.4|5099.2|5093.2|19
1618243800000|2021-04-12 16:10:00|5099.6|5093.6|5099.6|5093.6|5100.1|5094.1|5099.6|5093.6|15
1618243810000|2021-04-12 16:10:10|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|3
1618243830000|2021-04-12 16:10:30|5099.6|5093.6|5099.9|5093.9|5099.9|5093.9|5099.6|5093.6|5
1618243840000|2021-04-12 16:10:40|||||||||1
1618243850000|2021-04-12 16:10:50|||||||||1
1618243860000|2021-04-12 16:11:00|5099.6|5093.6|5099.6|5093.6|5099.6|5093.6|5099.6|5093.6|4
1618243870000|2021-04-12 16:11:10|5099.9|5093.9|5099.6|5093.6|5100.9|5094.9|5099.6|5093.6|5
1618243880000|2021-04-12 16:11:20|5099.9|5093.9|5099.9|5093.9|5100.4|5094.4|5099.4|5093.4|8
1618243890000|2021-04-12 16:11:30|5100.9|5094.9|5099.4|5093.4|5100.9|5094.9|5099.1|5093.1|29
1618243900000|2021-04-12 16:11:40|5098.9|5092.9|5097.6|5091.6|5098.9|5092.9|5097.4|5091.4|6
1618243910000|2021-04-12 16:11:50|5099.1|5093.1|5098.4|5092.4|5099.1|5093.1|5098.4|5092.4|29
1618243920000|2021-04-12 16:12:00|5098.6|5092.6|5098.4|5092.4|5098.6|5092.6|5098.1|5092.1|1
1618243930000|2021-04-12 16:12:10|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|2
1618243940000|2021-04-12 16:12:20|5097.6|5091.6|5098.4|5092.4|5098.4|5092.4|5097.6|5091.6|4
1618243950000|2021-04-12 16:12:30|5098.6|5092.6|5099.4|5093.4|5099.4|5093.4|5098.6|5092.6|4
1618243960000|2021-04-12 16:12:40|||||||||10
1618243970000|2021-04-12 16:12:50|||||||||2
1618243980000|2021-04-12 16:13:00|5098.9|5092.9|5098.6|5092.6|5098.9|5092.9|5098.4|5092.4|0
1618243990000|2021-04-12 16:13:10|5098.4|5092.4|5099.1|5093.1|5099.1|5093.1|5098.4|5092.4|42
1618244000000|2021-04-12 16:13:20|5100.6|5094.6|5099.1|5093.1|5100.6|5094.6|5099.1|5093.1|11
1618244010000|2021-04-12 16:13:30|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.4|5091.4|3
1618244030000|2021-04-12 16:13:50|||||||||1
1618244040000|2021-04-12 16:14:00|5098.9|5092.9|5098.4|5092.4|5099.1|5093.1|5098.4|5092.4|6
1618244050000|2021-04-12 16:14:10|5099.4|5093.4|5098.9|5092.9|5099.4|5093.4|5098.9|5092.9|15
1618244060000|2021-04-12 16:14:20|5098.6|5092.6|5097.9|5091.9|5098.6|5092.6|5097.4|5091.4|32
1618244070000|2021-04-12 16:14:30|5098.4|5092.4|5098.9|5092.9|5099.4|5093.4|5098.4|5092.4|2
1618244080000|2021-04-12 16:14:40|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5098.9|5092.9|3
1618244090000|2021-04-12 16:14:50|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|3
1618244100000|2021-04-12 16:15:00|5098.1|5092.1|5100.4|5094.4|5100.9|5094.9|5097.9|5091.9|28
1618244110000|2021-04-12 16:15:10|5100.1|5094.1|5100.9|5094.9|5100.9|5094.9|5100.1|5094.1|6
1618244120000|2021-04-12 16:15:20|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|2
1618244130000|2021-04-12 16:15:30|5100.4|5094.4|5100.1|5094.1|5100.9|5094.9|5099.9|5093.9|6
1618244140000|2021-04-12 16:15:40|5099.9|5093.9|5099.9|5093.9|5100.4|5094.4|5099.9|5093.9|2
1618244150000|2021-04-12 16:15:50|5100.6|5094.6|5099.6|5093.6|5100.6|5094.6|5099.6|5093.6|8
1618244160000|2021-04-12 16:16:00|5099.9|5093.9|5099.9|5093.9|5100.1|5094.1|5099.9|5093.9|1
1618244170000|2021-04-12 16:16:10|5098.9|5092.9|5098.9|5092.9|5099.6|5093.6|5098.9|5092.9|7
1618244180000|2021-04-12 16:16:20|5099.1|5093.1|5099.1|5093.1|5099.1|5093.1|5099.1|5093.1|1
1618244190000|2021-04-12 16:16:30|5098.9|5092.9|5097.9|5091.9|5099.1|5093.1|5097.9|5091.9|2
1618244200000|2021-04-12 16:16:40|5097.6|5091.6|5097.4|5091.4|5097.6|5091.6|5097.4|5091.4|17
1618244210000|2021-04-12 16:16:50|||||||||2
1618244220000|2021-04-12 16:17:00|5097.6|5091.6|5097.9|5091.9|5098.1|5092.1|5097.6|5091.6|15
1618244230000|2021-04-12 16:17:10|5097.6|5091.6|5097.6|5091.6|5098.1|5092.1|5097.6|5091.6|3
1618244240000|2021-04-12 16:17:20|5097.4|5091.4|5098.4|5092.4|5098.6|5092.6|5097.4|5091.4|4
1618244250000|2021-04-12 16:17:30|5098.1|5092.1|5097.9|5091.9|5098.1|5092.1|5097.9|5091.9|1
1618244260000|2021-04-12 16:17:40|||||||||1
1618244280000|2021-04-12 16:18:00|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|2
1618244300000|2021-04-12 16:18:20|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|6
1618244310000|2021-04-12 16:18:30|5097.9|5091.9|5093.1|5087.1|5097.9|5091.9|5093.1|5087.1|18
1618244320000|2021-04-12 16:18:40|5092.9|5086.9|5091.4|5085.4|5092.9|5086.9|5091.1|5085.1|8
1618244330000|2021-04-12 16:18:50|5090.9|5084.9|5090.1|5084.1|5090.9|5084.9|5089.4|5083.4|9
1618244340000|2021-04-12 16:19:00|5090.4|5084.4|5090.1|5084.1|5090.4|5084.4|5090.1|5084.1|8
1618244350000|2021-04-12 16:19:10|5090.4|5084.4|5089.6|5083.6|5090.4|5084.4|5089.4|5083.4|7
1618244360000|2021-04-12 16:19:20|5089.9|5083.9|5091.4|5085.4|5091.6|5085.6|5089.4|5083.4|6
1618244370000|2021-04-12 16:19:30|5091.1|5085.1|5090.1|5084.1|5091.1|5085.1|5089.1|5083.1|3
1618244380000|2021-04-12 16:19:40|5090.4|5084.4|5090.1|5084.1|5090.4|5084.4|5090.1|5084.1|0
1618244390000|2021-04-12 16:19:50|5089.6|5083.6|5088.9|5082.9|5089.6|5083.6|5088.9|5082.9|5
1618244400000|2021-04-12 16:20:00|5089.1|5083.1|5089.4|5083.4|5089.4|5083.4|5089.1|5083.1|1
1618244410000|2021-04-12 16:20:10|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|1
1618244420000|2021-04-12 16:20:20|5088.9|5082.9|5088.9|5082.9|5089.9|5083.9|5088.4|5082.4|43
1618244430000|2021-04-12 16:20:30|5089.1|5083.1|5087.9|5081.9|5089.1|5083.1|5087.9|5081.9|0
1618244440000|2021-04-12 16:20:40|5087.6|5081.6|5087.6|5081.6|5087.6|5081.6|5087.6|5081.6|0
1618244450000|2021-04-12 16:20:50|5086.9|5080.9|5086.4|5080.4|5086.9|5080.9|5085.6|5079.6|9
1618244460000|2021-04-12 16:21:00|5087.1|5081.1|5089.6|5083.6|5089.6|5083.6|5086.9|5080.9|20
1618244470000|2021-04-12 16:21:10|5089.4|5083.4|5088.6|5082.6|5090.9|5084.9|5088.6|5082.6|18
1618244480000|2021-04-12 16:21:20|5088.9|5082.9|5088.9|5082.9|5088.9|5082.9|5088.9|5082.9|4
1618244500000|2021-04-12 16:21:40|5088.4|5082.4|5086.4|5080.4|5088.4|5082.4|5086.4|5080.4|2
1618244510000|2021-04-12 16:21:50|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|5086.1|5080.1|1
1618244520000|2021-04-12 16:22:00|5086.6|5080.6|5086.1|5080.1|5086.6|5080.6|5086.1|5080.1|11
1618244530000|2021-04-12 16:22:10|5085.9|5079.9|5084.1|5078.1|5085.9|5079.9|5083.4|5077.4|10
1618244540000|2021-04-12 16:22:20|5084.9|5078.9|5085.1|5079.1|5085.1|5079.1|5084.9|5078.9|12
1618244550000|2021-04-12 16:22:30|5084.9|5078.9|5084.9|5078.9|5084.9|5078.9|5084.9|5078.9|5
1618244560000|2021-04-12 16:22:40|5084.4|5078.4|5085.4|5079.4|5085.6|5079.6|5083.9|5077.9|4
1618244570000|2021-04-12 16:22:50|5088.4|5082.4|5089.1|5083.1|5089.4|5083.4|5088.4|5082.4|17
1618244580000|2021-04-12 16:23:00|5088.4|5082.4|5085.4|5079.4|5088.4|5082.4|5085.4|5079.4|11
1618244590000|2021-04-12 16:23:10|5085.9|5079.9|5086.4|5080.4|5086.4|5080.4|5085.9|5079.9|4
1618244600000|2021-04-12 16:23:20|5086.1|5080.1|5086.4|5080.4|5086.6|5080.6|5086.1|5080.1|7
1618244610000|2021-04-12 16:23:30|5086.1|5080.1|5086.4|5080.4|5086.4|5080.4|5086.1|5080.1|7
1618244620000|2021-04-12 16:23:40|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|1
1618244630000|2021-04-12 16:23:50|5086.9|5080.9|5088.4|5082.4|5088.4|5082.4|5086.9|5080.9|6
1618244640000|2021-04-12 16:24:00|5089.1|5083.1|5088.9|5082.9|5089.1|5083.1|5088.9|5082.9|3
1618244650000|2021-04-12 16:24:10|5089.4|5083.4|5087.9|5081.9|5089.4|5083.4|5087.9|5081.9|74
1618244660000|2021-04-12 16:24:20|5087.6|5081.6|5086.9|5080.9|5088.4|5082.4|5086.1|5080.1|11
1618244670000|2021-04-12 16:24:30|5087.1|5081.1|5086.9|5080.9|5087.1|5081.1|5086.9|5080.9|3
1618244680000|2021-04-12 16:24:40|5087.9|5081.9|5085.9|5079.9|5087.9|5081.9|5085.9|5079.9|10
1618244690000|2021-04-12 16:24:50|5086.1|5080.1|5086.6|5080.6|5086.9|5080.9|5086.1|5080.1|4
1618244700000|2021-04-12 16:25:00|5086.9|5080.9|5085.9|5079.9|5086.9|5080.9|5085.9|5079.9|2
1618244720000|2021-04-12 16:25:20|5086.1|5080.1|5085.9|5079.9|5086.4|5080.4|5085.9|5079.9|5
1618244730000|2021-04-12 16:25:30|5085.6|5079.6|5085.9|5079.9|5086.1|5080.1|5085.6|5079.6|9
1618244740000|2021-04-12 16:25:40|5085.6|5079.6|5086.9|5080.9|5086.9|5080.9|5085.6|5079.6|2
1618244750000|2021-04-12 16:25:50|5086.1|5080.1|5086.9|5080.9|5086.9|5080.9|5086.1|5080.1|3
1618244760000|2021-04-12 16:26:00|5087.1|5081.1|5088.9|5082.9|5088.9|5082.9|5087.1|5081.1|10
1618244770000|2021-04-12 16:26:10|5089.4|5083.4|5090.4|5084.4|5090.4|5084.4|5089.4|5083.4|19
1618244780000|2021-04-12 16:26:20|||||||||4
1618244790000|2021-04-12 16:26:30|5089.9|5083.9|5088.9|5082.9|5089.9|5083.9|5088.9|5082.9|5
1618244800000|2021-04-12 16:26:40|5088.6|5082.6|5088.4|5082.4|5088.6|5082.6|5087.6|5081.6|13
1618244810000|2021-04-12 16:26:50|5088.1|5082.1|5085.9|5079.9|5088.1|5082.1|5085.9|5079.9|14
1618244820000|2021-04-12 16:27:00|5086.1|5080.1|5090.4|5084.4|5090.6|5084.6|5086.1|5080.1|13
1618244830000|2021-04-12 16:27:10|||||||||2
1618244840000|2021-04-12 16:27:20|||||||||4
1618244850000|2021-04-12 16:27:30|5090.6|5084.6|5089.4|5083.4|5090.6|5084.6|5089.1|5083.1|9
1618244860000|2021-04-12 16:27:40|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|1
1618244870000|2021-04-12 16:27:50|5087.6|5081.6|5088.1|5082.1|5088.1|5082.1|5087.4|5081.4|5
1618244880000|2021-04-12 16:28:00|5088.4|5082.4|5092.4|5086.4|5092.4|5086.4|5088.4|5082.4|11
1618244890000|2021-04-12 16:28:10|5091.4|5085.4|5092.4|5086.4|5092.4|5086.4|5091.4|5085.4|2
1618244910000|2021-04-12 16:28:30|5092.6|5086.6|5093.1|5087.1|5093.1|5087.1|5092.6|5086.6|5
1618244920000|2021-04-12 16:28:40|5094.1|5088.1|5092.4|5086.4|5094.1|5088.1|5092.4|5086.4|12
1618244930000|2021-04-12 16:28:50|5092.1|5086.1|5092.6|5086.6|5092.6|5086.6|5092.1|5086.1|2
1618244940000|2021-04-12 16:29:00|5092.4|5086.4|5092.8|5086.8|5092.8|5086.8|5092.4|5086.4|2
1618244950000|2021-04-12 16:29:10|5093.6|5087.6|5093.6|5087.6|5093.6|5087.6|5093.6|5087.6|2
1618244960000|2021-04-12 16:29:20|5093.8|5087.8|5094.8|5088.8|5094.8|5088.8|5093.8|5087.8|25
1618244970000|2021-04-12 16:29:30|||||||||6
1618244980000|2021-04-12 16:29:40|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|68
1618244990000|2021-04-12 16:29:50|5095.8|5089.8|5096.6|5090.6|5096.6|5090.6|5095.8|5089.8|7
1618245000000|2021-04-12 16:30:00|5096.8|5090.8|5096.8|5090.8|5097.1|5091.1|5096.6|5090.6|4
1618245010000|2021-04-12 16:30:10|5096.6|5090.6|5093.6|5087.6|5096.6|5090.6|5093.6|5087.6|10
1618245020000|2021-04-12 16:30:20|5093.3|5087.3|5092.6|5086.6|5093.3|5087.3|5092.6|5086.6|12
1618245030000|2021-04-12 16:30:30|||||||||2
1618245040000|2021-04-12 16:30:40|||||||||4
1618245050000|2021-04-12 16:30:50|5092.3|5086.3|5092.1|5086.1|5092.3|5086.3|5091.8|5085.8|4
1618245060000|2021-04-12 16:31:00|5092.3|5086.3|5092.6|5086.6|5092.8|5086.8|5092.3|5086.3|4
1618245070000|2021-04-12 16:31:10|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5
1618245080000|2021-04-12 16:31:20|||||||||13
1618245090000|2021-04-12 16:31:30|5093.6|5087.6|5094.8|5088.8|5095.3|5089.3|5093.6|5087.6|18
1618245100000|2021-04-12 16:31:40|5094.1|5088.1|5094.1|5088.1|5094.6|5088.6|5094.1|5088.1|22
1618245110000|2021-04-12 16:31:50|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|2
1618245120000|2021-04-12 16:32:00|5095.1|5089.1|5096.8|5090.8|5096.8|5090.8|5094.8|5088.8|8
1618245130000|2021-04-12 16:32:10|5097.6|5091.6|5096.1|5090.1|5097.6|5091.6|5096.1|5090.1|20
1618245140000|2021-04-12 16:32:20|||||||||10
1618245150000|2021-04-12 16:32:30|5096.6|5090.6|5095.8|5089.8|5096.8|5090.8|5095.8|5089.8|5
1618245160000|2021-04-12 16:32:40|5095.3|5089.3|5094.3|5088.3|5095.3|5089.3|5094.3|5088.3|1
1618245170000|2021-04-12 16:32:50|||||||||4
1618245180000|2021-04-12 16:33:00|5094.8|5088.8|5095.3|5089.3|5096.6|5090.6|5094.8|5088.8|13
1618245190000|2021-04-12 16:33:10|5095.1|5089.1|5094.8|5088.8|5095.1|5089.1|5094.8|5088.8|1
1618245200000|2021-04-12 16:33:20|5094.6|5088.6|5095.3|5089.3|5095.3|5089.3|5094.6|5088.6|2
1618245210000|2021-04-12 16:33:30|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|3
1618245220000|2021-04-12 16:33:40|5095.1|5089.1|5094.6|5088.6|5095.1|5089.1|5093.8|5087.8|1
1618245230000|2021-04-12 16:33:50|5094.8|5088.8|5095.1|5089.1|5095.1|5089.1|5094.3|5088.3|6
1618245240000|2021-04-12 16:34:00|5095.6|5089.6|5096.6|5090.6|5097.1|5091.1|5094.8|5088.8|14
1618245250000|2021-04-12 16:34:10|||||||||1
1618245260000|2021-04-12 16:34:20|5096.8|5090.8|5095.8|5089.8|5097.1|5091.1|5095.8|5089.8|13
1618245280000|2021-04-12 16:34:40|5096.1|5090.1|5095.8|5089.8|5096.8|5090.8|5095.8|5089.8|11
1618245290000|2021-04-12 16:34:50|5098.8|5092.8|5097.6|5091.6|5099.1|5093.1|5097.6|5091.6|23
1618245300000|2021-04-12 16:35:00|5097.8|5091.8|5098.1|5092.1|5098.3|5092.3|5097.8|5091.8|6
1618245310000|2021-04-12 16:35:10|5098.3|5092.3|5097.8|5091.8|5098.6|5092.6|5097.3|5091.3|9
1618245320000|2021-04-12 16:35:20|5096.8|5090.8|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|4
1618245340000|2021-04-12 16:35:40|||||||||2
1618245350000|2021-04-12 16:35:50|5095.3|5089.3|5095.3|5089.3|5095.6|5089.6|5095.3|5089.3|17
1618245360000|2021-04-12 16:36:00|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|5094.3|5088.3|3
1618245380000|2021-04-12 16:36:20|||||||||2
1618245390000|2021-04-12 16:36:30|5094.3|5088.3|5092.3|5086.3|5094.3|5088.3|5092.1|5086.1|18
1618245400000|2021-04-12 16:36:40|5092.6|5086.6|5092.3|5086.3|5092.6|5086.6|5092.3|5086.3|1
1618245410000|2021-04-12 16:36:50|||||||||20
1618245420000|2021-04-12 16:37:00|||||||||1
1618245430000|2021-04-12 16:37:10|5092.1|5086.1|5092.1|5086.1|5092.3|5086.3|5091.8|5085.8|4
1618245450000|2021-04-12 16:37:30|5092.3|5086.3|5092.3|5086.3|5092.6|5086.6|5092.3|5086.3|2
1618245460000|2021-04-12 16:37:40|||||||||1
1618245470000|2021-04-12 16:37:50|5091.3|5085.3|5090.3|5084.3|5091.3|5085.3|5090.3|5084.3|5
1618245480000|2021-04-12 16:38:00|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|5090.3|5084.3|1
1618245490000|2021-04-12 16:38:10|5090.8|5084.8|5089.8|5083.8|5090.8|5084.8|5089.8|5083.8|3
1618245500000|2021-04-12 16:38:20|5089.6|5083.6|5089.8|5083.8|5089.8|5083.8|5088.8|5082.8|6
1618245510000|2021-04-12 16:38:30|||||||||1
1618245520000|2021-04-12 16:38:40|5088.8|5082.8|5089.6|5083.6|5089.6|5083.6|5088.8|5082.8|2
1618245530000|2021-04-12 16:38:50|5089.1|5083.1|5089.8|5083.8|5089.8|5083.8|5089.1|5083.1|8
1618245540000|2021-04-12 16:39:00|5089.6|5083.6|5091.6|5085.6|5091.6|5085.6|5089.6|5083.6|8
1618245550000|2021-04-12 16:39:10|5092.6|5086.6|5092.8|5086.8|5092.8|5086.8|5092.6|5086.6|5
1618245560000|2021-04-12 16:39:20|5093.1|5087.1|5092.8|5086.8|5093.1|5087.1|5092.3|5086.3|3
1618245570000|2021-04-12 16:39:30|5092.6|5086.6|5092.6|5086.6|5092.6|5086.6|5092.6|5086.6|0
1618245580000|2021-04-12 16:39:40|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|16
1618245590000|2021-04-12 16:39:50|5091.3|5085.3|5091.8|5085.8|5091.8|5085.8|5091.3|5085.3|34
1618245600000|2021-04-12 16:40:00|5092.1|5086.1|5092.8|5086.8|5092.8|5086.8|5092.1|5086.1|9
1618245610000|2021-04-12 16:40:10|5093.1|5087.1|5095.8|5089.8|5095.8|5089.8|5093.1|5087.1|22
1618245620000|2021-04-12 16:40:20|||||||||2
1618245630000|2021-04-12 16:40:30|5096.6|5090.6|5096.6|5090.6|5096.6|5090.6|5096.6|5090.6|2
1618245640000|2021-04-12 16:40:40|5096.3|5090.3|5097.3|5091.3|5097.3|5091.3|5096.3|5090.3|13
1618245650000|2021-04-12 16:40:50|5097.6|5091.6|5098.3|5092.3|5098.3|5092.3|5097.3|5091.3|10
1618245660000|2021-04-12 16:41:00|5098.6|5092.6|5099.3|5093.3|5099.6|5093.6|5098.6|5092.6|6
1618245670000|2021-04-12 16:41:10|5099.6|5093.6|5099.3|5093.3|5099.6|5093.6|5099.3|5093.3|3
1618245680000|2021-04-12 16:41:20|5098.8|5092.8|5099.8|5093.8|5099.8|5093.8|5098.8|5092.8|6
1618245690000|2021-04-12 16:41:30|||||||||5
1618245700000|2021-04-12 16:41:40|||||||||6
1618245710000|2021-04-12 16:41:50|5100.3|5094.3|5100.8|5094.8|5100.8|5094.8|5100.3|5094.3|6
1618245720000|2021-04-12 16:42:00|5101.6|5095.6|5101.3|5095.3|5101.6|5095.6|5101.3|5095.3|10
1618245730000|2021-04-12 16:42:10|5101.1|5095.1|5101.8|5095.8|5101.8|5095.8|5101.1|5095.1|4
1618245740000|2021-04-12 16:42:20|5102.8|5096.8|5103.6|5097.6|5103.6|5097.6|5102.8|5096.8|7
1618245750000|2021-04-12 16:42:30|||||||||2
1618245760000|2021-04-12 16:42:40|5103.3|5097.3|5102.3|5096.3|5103.3|5097.3|5102.3|5096.3|3
1618245770000|2021-04-12 16:42:50|||||||||2
1618245780000|2021-04-12 16:43:00|5102.6|5096.6|5101.3|5095.3|5103.3|5097.3|5101.3|5095.3|6
1618245790000|2021-04-12 16:43:10|5100.8|5094.8|5098.3|5092.3|5100.8|5094.8|5098.1|5092.1|10
1618245800000|2021-04-12 16:43:20|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|2
1618245810000|2021-04-12 16:43:30|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|0
1618245820000|2021-04-12 16:43:40|5100.3|5094.3|5100.3|5094.3|5100.3|5094.3|5100.3|5094.3|9
1618245830000|2021-04-12 16:43:50|5100.1|5094.1|5100.3|5094.3|5100.3|5094.3|5100.1|5094.1|1
1618245840000|2021-04-12 16:44:00|5100.6|5094.6|5100.8|5094.8|5101.1|5095.1|5100.6|5094.6|29
1618245850000|2021-04-12 16:44:10|||||||||1
1618245860000|2021-04-12 16:44:20|||||||||1
1618245870000|2021-04-12 16:44:30|5099.6|5093.6|5099.8|5093.8|5099.8|5093.8|5099.6|5093.6|4
1618245880000|2021-04-12 16:44:40|5099.6|5093.6|5097.8|5091.8|5099.6|5093.6|5097.8|5091.8|2
1618245900000|2021-04-12 16:45:00|5097.6|5091.6|5097.8|5091.8|5097.8|5091.8|5097.3|5091.3|4
1618245910000|2021-04-12 16:45:10|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|1
1618245920000|2021-04-12 16:45:20|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|0
1618245930000|2021-04-12 16:45:30|||||||||1
1618245940000|2021-04-12 16:45:40|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.8|5091.8|3
1618245950000|2021-04-12 16:45:50|||||||||1
1618245960000|2021-04-12 16:46:00|5098.1|5092.1|5100.1|5094.1|5100.1|5094.1|5098.1|5092.1|4
1618245970000|2021-04-12 16:46:10|5099.8|5093.8|5098.8|5092.8|5099.8|5093.8|5098.8|5092.8|1
1618245980000|2021-04-12 16:46:20|5099.1|5093.1|5099.8|5093.8|5099.8|5093.8|5099.1|5093.1|0
1618245990000|2021-04-12 16:46:30|5099.1|5093.1|5097.6|5091.6|5099.1|5093.1|5097.6|5091.6|8
1618246000000|2021-04-12 16:46:40|5096.1|5090.1|5097.8|5091.8|5097.8|5091.8|5095.8|5089.8|25
1618246010000|2021-04-12 16:46:50|||||||||3
1618246020000|2021-04-12 16:47:00|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|1
1618246030000|2021-04-12 16:47:10|5098.3|5092.3|5098.6|5092.6|5098.6|5092.6|5098.3|5092.3|1
1618246040000|2021-04-12 16:47:20|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5097.6|5091.6|13
1618246050000|2021-04-12 16:47:30|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|10
1618246060000|2021-04-12 16:47:40|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|3
1618246070000|2021-04-12 16:47:50|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|1
1618246080000|2021-04-12 16:48:00|5099.3|5093.3|5099.6|5093.6|5099.6|5093.6|5099.3|5093.3|5
1618246090000|2021-04-12 16:48:10|5098.8|5092.8|5098.6|5092.6|5098.8|5092.8|5098.6|5092.6|5
1618246100000|2021-04-12 16:48:20|5098.3|5092.3|5096.8|5090.8|5098.3|5092.3|5096.8|5090.8|4
1618246110000|2021-04-12 16:48:30|5096.1|5090.1|5095.6|5089.6|5096.1|5090.1|5095.3|5089.3|3
1618246120000|2021-04-12 16:48:40|5095.8|5089.8|5095.1|5089.1|5095.8|5089.8|5095.1|5089.1|3
1618246130000|2021-04-12 16:48:50|5095.3|5089.3|5095.8|5089.8|5095.8|5089.8|5095.3|5089.3|1
1618246140000|2021-04-12 16:49:00|5096.1|5090.1|5096.3|5090.3|5096.3|5090.3|5096.1|5090.1|3
1618246150000|2021-04-12 16:49:10|5097.1|5091.1|5095.8|5089.8|5097.1|5091.1|5095.8|5089.8|11
1618246160000|2021-04-12 16:49:20|5095.3|5089.3|5094.8|5088.8|5095.3|5089.3|5094.6|5088.6|1
1618246170000|2021-04-12 16:49:30|5094.6|5088.6|5093.8|5087.8|5094.6|5088.6|5093.8|5087.8|1
1618246180000|2021-04-12 16:49:40|||||||||3
1618246190000|2021-04-12 16:49:50|5094.1|5088.1|5094.1|5088.1|5094.1|5088.1|5094.1|5088.1|2
1618246200000|2021-04-12 16:50:00|5094.3|5088.3|5094.3|5088.3|5094.6|5088.6|5094.3|5088.3|4
1618246220000|2021-04-12 16:50:20|5094.1|5088.1|5093.8|5087.8|5094.1|5088.1|5093.8|5087.8|0
1618246230000|2021-04-12 16:50:30|||||||||3
1618246240000|2021-04-12 16:50:40|5092.8|5086.8|5092.6|5086.6|5093.1|5087.1|5092.6|5086.6|4
1618246250000|2021-04-12 16:50:50|5092.3|5086.3|5091.6|5085.6|5092.3|5086.3|5091.6|5085.6|3
1618246260000|2021-04-12 16:51:00|5092.3|5086.3|5093.8|5087.8|5093.8|5087.8|5092.3|5086.3|7
1618246270000|2021-04-12 16:51:10|5093.6|5087.6|5092.8|5086.8|5093.6|5087.6|5092.8|5086.8|6
1618246280000|2021-04-12 16:51:20|||||||||1
1618246310000|2021-04-12 16:51:50|5092.1|5086.1|5091.3|5085.3|5092.1|5086.1|5091.3|5085.3|37
1618246320000|2021-04-12 16:52:00|5091.6|5085.6|5092.1|5086.1|5092.8|5086.8|5091.6|5085.6|8
1618246330000|2021-04-12 16:52:10|5091.3|5085.3|5090.8|5084.8|5091.3|5085.3|5090.8|5084.8|5
1618246340000|2021-04-12 16:52:20|||||||||1
1618246350000|2021-04-12 16:52:30|||||||||9
1618246360000|2021-04-12 16:52:40|5090.3|5084.3|5089.3|5083.3|5090.3|5084.3|5089.3|5083.3|1
1618246370000|2021-04-12 16:52:50|5089.6|5083.6|5090.3|5084.3|5090.3|5084.3|5089.6|5083.6|5
1618246380000|2021-04-12 16:53:00|5090.1|5084.1|5090.6|5084.6|5090.8|5084.8|5089.8|5083.8|6
1618246390000|2021-04-12 16:53:10|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|1
1618246400000|2021-04-12 16:53:20|||||||||2
1618246410000|2021-04-12 16:53:30|5090.3|5084.3|5090.6|5084.6|5090.6|5084.6|5090.3|5084.3|3
1618246420000|2021-04-12 16:53:40|5091.3|5085.3|5091.6|5085.6|5092.3|5086.3|5091.3|5085.3|6
1618246430000|2021-04-12 16:53:50|5091.3|5085.3|5091.6|5085.6|5091.6|5085.6|5091.1|5085.1|0
1618246440000|2021-04-12 16:54:00|5092.3|5086.3|5093.1|5087.1|5093.1|5087.1|5091.8|5085.8|9
1618246450000|2021-04-12 16:54:10|5093.3|5087.3|5094.1|5088.1|5094.1|5088.1|5093.3|5087.3|2
1618246460000|2021-04-12 16:54:20|5095.6|5089.6|5096.8|5090.8|5098.1|5092.1|5095.6|5089.6|11
1618246470000|2021-04-12 16:54:30|5098.3|5092.3|5099.3|5093.3|5099.6|5093.6|5098.3|5092.3|24
1618246480000|2021-04-12 16:54:40|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|2
1618246490000|2021-04-12 16:54:50|5099.3|5093.3|5100.1|5094.1|5100.1|5094.1|5099.3|5093.3|2
1618246500000|2021-04-12 16:55:00|5100.3|5094.3|5099.8|5093.8|5100.6|5094.6|5099.8|5093.8|12
1618246510000|2021-04-12 16:55:10|5100|5094|5100.8|5094.8|5101|5095|5100|5094|32
1618246520000|2021-04-12 16:55:20|5101|5095|5100|5094|5101|5095|5099.8|5093.8|7
1618246530000|2021-04-12 16:55:30|5099.8|5093.8|5100.5|5094.5|5100.5|5094.5|5099.3|5093.3|47
1618246540000|2021-04-12 16:55:40|5100.8|5094.8|5099.3|5093.3|5100.8|5094.8|5099|5093|10
1618246550000|2021-04-12 16:55:50|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|0
1618246560000|2021-04-12 16:56:00|5100.8|5094.8|5100.5|5094.5|5100.8|5094.8|5100.5|5094.5|1
1618246580000|2021-04-12 16:56:20|||||||||2
1618246590000|2021-04-12 16:56:30|5101.3|5095.3|5101.8|5095.8|5101.8|5095.8|5101|5095|22
1618246600000|2021-04-12 16:56:40|5101.5|5095.5|5102.3|5096.3|5102.3|5096.3|5101.3|5095.3|109
1618246610000|2021-04-12 16:56:50|5102|5096|5101.8|5095.8|5102|5096|5101.5|5095.5|2
1618246620000|2021-04-12 16:57:00|5102|5096|5102|5096|5102|5096|5102|5096|1
1618246630000|2021-04-12 16:57:10|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|7
1618246660000|2021-04-12 16:57:40|||||||||1
1618246670000|2021-04-12 16:57:50|5102.8|5096.8|5101.8|5095.8|5102.8|5096.8|5101.8|5095.8|4
1618246680000|2021-04-12 16:58:00|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|14
1618246690000|2021-04-12 16:58:10|5099.5|5093.5|5099|5093|5100|5094|5098.5|5092.5|6
1618246700000|2021-04-12 16:58:20|5098.8|5092.8|5098.8|5092.8|5098.8|5092.8|5098.5|5092.5|0
1618246710000|2021-04-12 16:58:30|5098.3|5092.3|5098.8|5092.8|5098.8|5092.8|5098.3|5092.3|2
1618246730000|2021-04-12 16:58:50|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|1
1618246740000|2021-04-12 16:59:00|5098.5|5092.5|5098.5|5092.5|5098.5|5092.5|5098.5|5092.5|5
1618246750000|2021-04-12 16:59:10|5098|5092|5098.3|5092.3|5098.3|5092.3|5097.8|5091.8|3
1618246760000|2021-04-12 16:59:20|5098|5092|5097.8|5091.8|5098|5092|5097.8|5091.8|3
1618246770000|2021-04-12 16:59:30|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|4
1618246790000|2021-04-12 16:59:50|5097.5|5091.5|5097.3|5091.3|5097.5|5091.5|5096.8|5090.8|4
1618246800000|2021-04-12 17:00:00|5097.5|5091.5|5098|5092|5098.3|5092.3|5097.5|5091.5|6
1618246810000|2021-04-12 17:00:10|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.8|5091.8|0
1618246820000|2021-04-12 17:00:20|5097.3|5091.3|5095.8|5089.8|5097.3|5091.3|5095.5|5089.5|10
1618246830000|2021-04-12 17:00:30|5096.3|5090.3|5097|5091|5097|5091|5096.3|5090.3|8
1618246840000|2021-04-12 17:00:40|5096.8|5090.8|5095.5|5089.5|5096.8|5090.8|5095.3|5089.3|14
1618246850000|2021-04-12 17:00:50|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|5095.3|5089.3|1
1618246860000|2021-04-12 17:01:00|5095.5|5089.5|5095.8|5089.8|5095.8|5089.8|5095.3|5089.3|48
1618246870000|2021-04-12 17:01:10|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|5095.3|5089.3|0
1618246880000|2021-04-12 17:01:20|5095.8|5089.8|5094.3|5088.3|5096|5090|5094|5088|4
1618246890000|2021-04-12 17:01:30|5094|5088|5094.3|5088.3|5094.5|5088.5|5093.5|5087.5|3
1618246900000|2021-04-12 17:01:40|5094|5088|5093.5|5087.5|5094|5088|5093.5|5087.5|1
1618246910000|2021-04-12 17:01:50|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|5093.5|5087.5|0
1618246920000|2021-04-12 17:02:00|5094|5088|5091.8|5085.8|5094|5088|5091.5|5085.5|13
1618246930000|2021-04-12 17:02:10|5091.5|5085.5|5090.8|5084.8|5091.5|5085.5|5090.5|5084.5|2
1618246940000|2021-04-12 17:02:20|5090.5|5084.5|5090.8|5084.8|5090.8|5084.8|5090.5|5084.5|1
1618246950000|2021-04-12 17:02:30|5091|5085|5092.3|5086.3|5092.3|5086.3|5091|5085|6
1618246960000|2021-04-12 17:02:40|5092.5|5086.5|5090.3|5084.3|5092.5|5086.5|5090.3|5084.3|9
1618246970000|2021-04-12 17:02:50|5090.8|5084.8|5091.3|5085.3|5091.3|5085.3|5090.8|5084.8|4
1618246980000|2021-04-12 17:03:00|5092.3|5086.3|5092.3|5086.3|5092.8|5086.8|5092|5086|3
1618246990000|2021-04-12 17:03:10|5092.5|5086.5|5093.5|5087.5|5093.5|5087.5|5092.5|5086.5|15
1618247000000|2021-04-12 17:03:20|5093.8|5087.8|5094|5088|5094|5088|5093.8|5087.8|16
1618247020000|2021-04-12 17:03:40|5093.8|5087.8|5094|5088|5094|5088|5093.8|5087.8|1
1618247030000|2021-04-12 17:03:50|5093.8|5087.8|5093.5|5087.5|5093.8|5087.8|5093.5|5087.5|0
1618247040000|2021-04-12 17:04:00|5093.3|5087.3|5094|5088|5094.3|5088.3|5093.3|5087.3|6
1618247050000|2021-04-12 17:04:10|5093|5087|5092.5|5086.5|5093|5087|5092.5|5086.5|1
1618247060000|2021-04-12 17:04:20|5093|5087|5093|5087|5093.3|5087.3|5093|5087|4
1618247070000|2021-04-12 17:04:30|5092.5|5086.5|5092.8|5086.8|5093|5087|5092.5|5086.5|0
1618247080000|2021-04-12 17:04:40|5091.8|5085.8|5092|5086|5092|5086|5091.8|5085.8|3
1618247090000|2021-04-12 17:04:50|5091.8|5085.8|5090.8|5084.8|5091.8|5085.8|5090.8|5084.8|12
1618247100000|2021-04-12 17:05:00|5091|5085|5092.5|5086.5|5092.5|5086.5|5091|5085|37
1618247110000|2021-04-12 17:05:10|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|0
1618247120000|2021-04-12 17:05:20|5092.5|5086.5|5091.3|5085.3|5092.5|5086.5|5090.8|5084.8|2
1618247130000|2021-04-12 17:05:30|5091|5085|5090.8|5084.8|5091.3|5085.3|5090.3|5084.3|11
1618247140000|2021-04-12 17:05:40|5091|5085|5092.3|5086.3|5092.3|5086.3|5091|5085|2
1618247150000|2021-04-12 17:05:50|||||||||1
1618247170000|2021-04-12 17:06:10|||||||||15
1618247180000|2021-04-12 17:06:20|5092|5086|5092.3|5086.3|5092.3|5086.3|5092|5086|1
1618247190000|2021-04-12 17:06:30|||||||||3
1618247200000|2021-04-12 17:06:40|5092.5|5086.5|5094.8|5088.8|5095|5089|5092.5|5086.5|7
1618247210000|2021-04-12 17:06:50|5095.8|5089.8|5096.5|5090.5|5096.5|5090.5|5095.8|5089.8|5
1618247220000|2021-04-12 17:07:00|5097|5091|5096.5|5090.5|5097|5091|5095.8|5089.8|4
1618247230000|2021-04-12 17:07:10|||||||||1
1618247240000|2021-04-12 17:07:20|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|10
1618247260000|2021-04-12 17:07:40|5097|5091|5097.3|5091.3|5097.3|5091.3|5097|5091|0
1618247280000|2021-04-12 17:08:00|||||||||3
1618247290000|2021-04-12 17:08:10|||||||||1
1618247310000|2021-04-12 17:08:30|5097|5091|5097|5091|5097|5091|5097|5091|3
1618247320000|2021-04-12 17:08:40|5096.3|5090.3|5095.5|5089.5|5096.3|5090.3|5094|5088|20
1618247330000|2021-04-12 17:08:50|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|1
1618247340000|2021-04-12 17:09:00|5096.5|5090.5|5097.3|5091.3|5097.5|5091.5|5096.5|5090.5|2
1618247350000|2021-04-12 17:09:10|||||||||2
1618247360000|2021-04-12 17:09:20|5097.5|5091.5|5097.3|5091.3|5097.5|5091.5|5097.3|5091.3|0
1618247370000|2021-04-12 17:09:30|||||||||1
1618247380000|2021-04-12 17:09:40|5097|5091|5097.3|5091.3|5097.3|5091.3|5097|5091|0
1618247390000|2021-04-12 17:09:50|5096.8|5090.8|5099.3|5093.3|5099.5|5093.5|5096.8|5090.8|10
1618247400000|2021-04-12 17:10:00|5100|5094|5100.3|5094.3|5100.5|5094.5|5100|5094|2
1618247410000|2021-04-12 17:10:10|5100.5|5094.5|5100.3|5094.3|5100.8|5094.8|5100.3|5094.3|43
1618247420000|2021-04-12 17:10:20|||||||||1
1618247430000|2021-04-12 17:10:30|5100|5094|5098.8|5092.8|5100|5094|5098.5|5092.5|4
1618247440000|2021-04-12 17:10:40|||||||||1
1618247450000|2021-04-12 17:10:50|5099.3|5093.3|5099.5|5093.5|5099.5|5093.5|5099.3|5093.3|2
1618247460000|2021-04-12 17:11:00|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|2
1618247470000|2021-04-12 17:11:10|5099.5|5093.5|5099.8|5093.8|5100|5094|5099.5|5093.5|3
1618247480000|2021-04-12 17:11:20|5100.8|5094.8|5101.8|5095.8|5101.8|5095.8|5100.8|5094.8|18
1618247490000|2021-04-12 17:11:30|5101.3|5095.3|5101.3|5095.3|5101.3|5095.3|5101.3|5095.3|2
1618247500000|2021-04-12 17:11:40|||||||||15
1618247510000|2021-04-12 17:11:50|5099.8|5093.8|5098.3|5092.3|5099.8|5093.8|5098.3|5092.3|5
1618247520000|2021-04-12 17:12:00|5098.8|5092.8|5098.3|5092.3|5098.8|5092.8|5098|5092|4
1618247530000|2021-04-12 17:12:10|5098|5092|5098.2|5092.2|5098.3|5092.3|5098|5092|0
1618247560000|2021-04-12 17:12:40|5097.7|5091.7|5096.5|5090.5|5097.7|5091.7|5096.3|5090.3|6
1618247570000|2021-04-12 17:12:50|5096|5090|5095.3|5089.3|5096|5090|5094.5|5088.5|9
1618247580000|2021-04-12 17:13:00|5096|5090|5096.3|5090.3|5096.3|5090.3|5096|5090|1
1618247600000|2021-04-12 17:13:20|||||||||5
1618247620000|2021-04-12 17:13:40|||||||||27
1618247630000|2021-04-12 17:13:50|5097|5091|5096|5090|5097|5091|5096|5090|6
1618247640000|2021-04-12 17:14:00|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|0
1618247650000|2021-04-12 17:14:10|||||||||2
1618247660000|2021-04-12 17:14:20|5096.5|5090.5|5097.2|5091.2|5097.2|5091.2|5096.5|5090.5|14
1618247670000|2021-04-12 17:14:30|5097|5091|5097|5091|5097|5091|5097|5091|1
1618247690000|2021-04-12 17:14:50|||||||||1
1618247700000|2021-04-12 17:15:00|5096.8|5090.8|5098|5092|5098|5092|5096.8|5090.8|4
1618247710000|2021-04-12 17:15:10|5097.5|5091.5|5097.2|5091.2|5097.5|5091.5|5097.2|5091.2|1
1618247720000|2021-04-12 17:15:20|5097|5091|5096.7|5090.7|5097|5091|5096.7|5090.7|1
1618247730000|2021-04-12 17:15:30|5097.5|5091.5|5098.7|5092.7|5098.7|5092.7|5097.5|5091.5|5
1618247740000|2021-04-12 17:15:40|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|19
1618247760000|2021-04-12 17:16:00|5098|5092|5097.5|5091.5|5098|5092|5097.2|5091.2|0
1618247770000|2021-04-12 17:16:10|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|0
1618247790000|2021-04-12 17:16:30|||||||||8
1618247800000|2021-04-12 17:16:40|5097.5|5091.5|5097.5|5091.5|5098.2|5092.2|5097.5|5091.5|2
1618247810000|2021-04-12 17:16:50|5098.5|5092.5|5098.5|5092.5|5098.5|5092.5|5098.5|5092.5|2
1618247820000|2021-04-12 17:17:00|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5
1618247830000|2021-04-12 17:17:10|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|0
1618247840000|2021-04-12 17:17:20|5099.5|5093.5|5099.2|5093.2|5099.5|5093.5|5099.2|5093.2|2
1618247880000|2021-04-12 17:18:00|5099.5|5093.5|5101|5095|5101|5095|5099.5|5093.5|9
1618247900000|2021-04-12 17:18:20|5099.5|5093.5|5099|5093|5099.5|5093.5|5097.7|5091.7|22
1618247910000|2021-04-12 17:18:30|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5099.5|5093.5|7
1618247920000|2021-04-12 17:18:40|5099.5|5093.5|5098.7|5092.7|5099.7|5093.7|5098.7|5092.7|5
1618247930000|2021-04-12 17:18:50|5098.5|5092.5|5098.2|5092.2|5098.5|5092.5|5097.7|5091.7|5
1618247940000|2021-04-12 17:19:00|5098.5|5092.5|5099.2|5093.2|5099.2|5093.2|5098.5|5092.5|1
1618247950000|2021-04-12 17:19:10|5100.2|5094.2|5099.2|5093.2|5100.7|5094.7|5099.2|5093.2|3
1618247960000|2021-04-12 17:19:20|5099|5093|5099|5093|5099|5093|5099|5093|0
1618247980000|2021-04-12 17:19:40|5099.2|5093.2|5098.7|5092.7|5099.2|5093.2|5098.7|5092.7|1
1618247990000|2021-04-12 17:19:50|5099.2|5093.2|5099.5|5093.5|5099.5|5093.5|5099.2|5093.2|5
1618248000000|2021-04-12 17:20:00|5100.2|5094.2|5100.7|5094.7|5100.7|5094.7|5100|5094|3
1618248010000|2021-04-12 17:20:10|5100.5|5094.5|5100.7|5094.7|5100.7|5094.7|5100.5|5094.5|1
1618248020000|2021-04-12 17:20:20|5101|5095|5101|5095|5101|5095|5101|5095|12
1618248030000|2021-04-12 17:20:30|5100.7|5094.7|5100|5094|5100.7|5094.7|5100|5094|3
1618248040000|2021-04-12 17:20:40|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|22
1618248050000|2021-04-12 17:20:50|5100|5094|5100.5|5094.5|5100.5|5094.5|5099.5|5093.5|1
1618248060000|2021-04-12 17:21:00|5101|5095|5101.5|5095.5|5101.5|5095.5|5101|5095|22
1618248070000|2021-04-12 17:21:10|5101.2|5095.2|5101.7|5095.7|5101.7|5095.7|5101.2|5095.2|54
1618248080000|2021-04-12 17:21:20|||||||||12
1618248100000|2021-04-12 17:21:40|5099.5|5093.5|5099.5|5093.5|5099.5|5093.5|5099.5|5093.5|3
1618248110000|2021-04-12 17:21:50|5098.5|5092.5|5099.5|5093.5|5099.5|5093.5|5098.5|5092.5|1
1618248120000|2021-04-12 17:22:00|5100|5094|5100.5|5094.5|5100.5|5094.5|5100|5094|1
1618248130000|2021-04-12 17:22:10|5100|5094|5099.5|5093.5|5100|5094|5099.2|5093.2|2
1618248140000|2021-04-12 17:22:20|5099.2|5093.2|5098|5092|5099.2|5093.2|5098|5092|1
1618248150000|2021-04-12 17:22:30|5097.7|5091.7|5096.2|5090.2|5097.7|5091.7|5095.2|5089.2|2
1618248160000|2021-04-12 17:22:40|5096.7|5090.7|5097|5091|5097|5091|5096.7|5090.7|1
1618248170000|2021-04-12 17:22:50|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|0
1618248180000|2021-04-12 17:23:00|5095|5089|5094.2|5088.2|5095|5089|5093.5|5087.5|6
1618248190000|2021-04-12 17:23:10|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|3
1618248200000|2021-04-12 17:23:20|||||||||16
1618248210000|2021-04-12 17:23:30|5093|5087|5093.7|5087.7|5094|5088|5093|5087|1
1618248220000|2021-04-12 17:23:40|5094.7|5088.7|5094.7|5088.7|5094.7|5088.7|5094.7|5088.7|2
1618248230000|2021-04-12 17:23:50|5095|5089|5096.2|5090.2|5096.2|5090.2|5095|5089|4
1618248240000|2021-04-12 17:24:00|5096.5|5090.5|5097.7|5091.7|5097.7|5091.7|5096.2|5090.2|13
1618248250000|2021-04-12 17:24:10|||||||||8
1618248260000|2021-04-12 17:24:20|5098|5092|5097.7|5091.7|5098|5092|5097.7|5091.7|0
1618248290000|2021-04-12 17:24:50|5098|5092|5099|5093|5099.7|5093.7|5098|5092|29
1618248300000|2021-04-12 17:25:00|5099.2|5093.2|5100.2|5094.2|5100.2|5094.2|5099.2|5093.2|2
1618248320000|2021-04-12 17:25:20|||||||||2
1618248330000|2021-04-12 17:25:30|5100|5094|5100|5094|5100|5094|5099.2|5093.2|1
1618248340000|2021-04-12 17:25:40|5099.7|5093.7|5099.5|5093.5|5099.7|5093.7|5099.5|5093.5|5
1618248350000|2021-04-12 17:25:50|5099.2|5093.2|5098.2|5092.2|5099.2|5093.2|5098|5092|8
1618248360000|2021-04-12 17:26:00|5098.5|5092.5|5099.2|5093.2|5099.2|5093.2|5098.5|5092.5|11
1618248370000|2021-04-12 17:26:10|||||||||2
1618248380000|2021-04-12 17:26:20|5100|5094|5098.5|5092.5|5100|5094|5098.5|5092.5|5
1618248390000|2021-04-12 17:26:30|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5098|5092|2
1618248410000|2021-04-12 17:26:50|5099|5093|5099.2|5093.2|5099.7|5093.7|5099|5093|3
1618248420000|2021-04-12 17:27:00|5099.7|5093.7|5100.7|5094.7|5100.7|5094.7|5099.7|5093.7|3
1618248430000|2021-04-12 17:27:10|||||||||88
1618248440000|2021-04-12 17:27:20|||||||||9
1618248450000|2021-04-12 17:27:30|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|47
1618248460000|2021-04-12 17:27:40|5102.2|5096.2|5101.7|5095.7|5102.2|5096.2|5101.2|5095.2|20
1618248480000|2021-04-12 17:28:00|5101.5|5095.5|5101.7|5095.7|5101.7|5095.7|5101.5|5095.5|21
1618248490000|2021-04-12 17:28:10|||||||||1
1618248540000|2021-04-12 17:29:00|||||||||4
1618248550000|2021-04-12 17:29:10|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|3
1618248560000|2021-04-12 17:29:20|5099.5|5093.5|5099.7|5093.7|5099.7|5093.7|5099.5|5093.5|1
1618248570000|2021-04-12 17:29:30|5100|5094|5100.5|5094.5|5100.7|5094.7|5100|5094|1
1618248580000|2021-04-12 17:29:40|5100.2|5094.2|5100.7|5094.7|5101.7|5095.7|5100.2|5094.2|8
1618248590000|2021-04-12 17:29:50|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5
1618248600000|2021-04-12 17:30:00|5100.5|5094.5|5101.5|5095.5|5101.5|5095.5|5100.5|5094.5|2
1618248630000|2021-04-12 17:30:30|5101.2|5095.2|5100.7|5094.7|5101.2|5095.2|5100.7|5094.7|0
1618248640000|2021-04-12 17:30:40|5100.5|5094.5|5100.2|5094.2|5100.5|5094.5|5100.2|5094.2|1
1618248650000|2021-04-12 17:30:50|5100.5|5094.5|5102.2|5096.2|5102.5|5096.5|5100.2|5094.2|4
1618248660000|2021-04-12 17:31:00|5102.5|5096.5|5102.7|5096.7|5103|5097|5102.5|5096.5|4
1618248670000|2021-04-12 17:31:10|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|3
1618248680000|2021-04-12 17:31:20|5102.5|5096.5|5102.2|5096.2|5102.5|5096.5|5102.2|5096.2|7
1618248690000|2021-04-12 17:31:30|5102.5|5096.5|5102.2|5096.2|5102.5|5096.5|5102|5096|16
1618248720000|2021-04-12 17:32:00|5102.5|5096.5|5103.2|5097.2|5103.2|5097.2|5102.5|5096.5|8
1618248730000|2021-04-12 17:32:10|5103.5|5097.5|5102.7|5096.7|5103.5|5097.5|5102.7|5096.7|0
1618248740000|2021-04-12 17:32:20|5101.7|5095.7|5102.2|5096.2|5102.2|5096.2|5101.7|5095.7|13
1618248750000|2021-04-12 17:32:30|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|1
1618248760000|2021-04-12 17:32:40|||||||||1
1618248770000|2021-04-12 17:32:50|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|4
1618248780000|2021-04-12 17:33:00|5102.5|5096.5|5102.7|5096.7|5102.7|5096.7|5102.5|5096.5|22
1618248800000|2021-04-12 17:33:20|5102.5|5096.5|5101.7|5095.7|5102.5|5096.5|5101.7|5095.7|1
1618248810000|2021-04-12 17:33:30|5102|5096|5102|5096|5102|5096|5101.7|5095.7|0
1618248820000|2021-04-12 17:33:40|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|0
1618248840000|2021-04-12 17:34:00|5102|5096|5102|5096|5102|5096|5102|5096|3
1618248850000|2021-04-12 17:34:10|5100.9|5094.9|5101.2|5095.2|5101.5|5095.5|5100.9|5094.9|1
1618248860000|2021-04-12 17:34:20|5101.7|5095.7|5101.7|5095.7|5102.5|5096.5|5101.7|5095.7|3
1618248870000|2021-04-12 17:34:30|5102|5096|5101.2|5095.2|5102|5096|5101.2|5095.2|2
1618248890000|2021-04-12 17:34:50|5101.5|5095.5|5101.2|5095.2|5101.5|5095.5|5101.2|5095.2|10
1618248900000|2021-04-12 17:35:00|5101|5095|5100|5094|5101|5095|5100|5094|4
1618248910000|2021-04-12 17:35:10|||||||||3
1618248920000|2021-04-12 17:35:20|||||||||2
1618248930000|2021-04-12 17:35:30|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5
1618248940000|2021-04-12 17:35:40|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|1
1618248950000|2021-04-12 17:35:50|5101.2|5095.2|5101.2|5095.2|5101.4|5095.4|5100.7|5094.7|1
1618248960000|2021-04-12 17:36:00|5101.4|5095.4|5101.2|5095.2|5101.4|5095.4|5100.9|5094.9|1
1618248970000|2021-04-12 17:36:10|5101.4|5095.4|5101.7|5095.7|5101.7|5095.7|5101.4|5095.4|0
1618248980000|2021-04-12 17:36:20|5100.4|5094.4|5100.2|5094.2|5100.4|5094.4|5099.9|5093.9|4
1618248990000|2021-04-12 17:36:30|5100.4|5094.4|5100.7|5094.7|5100.7|5094.7|5100.4|5094.4|5
1618249000000|2021-04-12 17:36:40|5100.2|5094.2|5100.4|5094.4|5100.4|5094.4|5100.2|5094.2|13
1618249010000|2021-04-12 17:36:50|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|24
1618249020000|2021-04-12 17:37:00|5100.9|5094.9|5101.4|5095.4|5101.4|5095.4|5100.4|5094.4|37
1618249030000|2021-04-12 17:37:10|5101.2|5095.2|5098.7|5092.7|5101.4|5095.4|5098.4|5092.4|33
1618249040000|2021-04-12 17:37:20|5099.7|5093.7|5100.2|5094.2|5100.2|5094.2|5099.7|5093.7|27
1618249050000|2021-04-12 17:37:30|5099.9|5093.9|5099.2|5093.2|5100.2|5094.2|5099.2|5093.2|4
1618249060000|2021-04-12 17:37:40|5098.9|5092.9|5097.2|5091.2|5098.9|5092.9|5096.9|5090.9|6
1618249070000|2021-04-12 17:37:50|5097.4|5091.4|5095.9|5089.9|5097.4|5091.4|5095.9|5089.9|33
1618249080000|2021-04-12 17:38:00|5095.2|5089.2|5097.2|5091.2|5097.2|5091.2|5094.9|5088.9|10
1618249090000|2021-04-12 17:38:10|||||||||2
1618249100000|2021-04-12 17:38:20|||||||||1
1618249110000|2021-04-12 17:38:30|5097.7|5091.7|5097.7|5091.7|5097.9|5091.9|5097.7|5091.7|5
1618249120000|2021-04-12 17:38:40|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|5096.9|5090.9|7
1618249130000|2021-04-12 17:38:50|5096.7|5090.7|5096.7|5090.7|5096.7|5090.7|5096.7|5090.7|8
1618249140000|2021-04-12 17:39:00|5097.2|5091.2|5098.2|5092.2|5098.2|5092.2|5097.2|5091.2|3
1618249150000|2021-04-12 17:39:10|5097.9|5091.9|5096.7|5090.7|5098.4|5092.4|5096.7|5090.7|32
1618249160000|2021-04-12 17:39:20|5096.9|5090.9|5096.7|5090.7|5096.9|5090.9|5096.7|5090.7|21
1618249170000|2021-04-12 17:39:30|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|1
1618249180000|2021-04-12 17:39:40|5096.7|5090.7|5096.2|5090.2|5096.7|5090.7|5096.2|5090.2|9
1618249190000|2021-04-12 17:39:50|5096.9|5090.9|5096.7|5090.7|5096.9|5090.9|5096.7|5090.7|1
1618249200000|2021-04-12 17:40:00|5097.2|5091.2|5096.7|5090.7|5097.7|5091.7|5096.7|5090.7|3
1618249210000|2021-04-12 17:40:10|||||||||1
1618249220000|2021-04-12 17:40:20|||||||||2
1618249240000|2021-04-12 17:40:40|5097.7|5091.7|5097.2|5091.2|5097.7|5091.7|5097.2|5091.2|40
1618249250000|2021-04-12 17:40:50|5096.7|5090.7|5097.4|5091.4|5097.4|5091.4|5096.7|5090.7|2
1618249260000|2021-04-12 17:41:00|5097.7|5091.7|5099.7|5093.7|5102.4|5096.4|5097.7|5091.7|26
1618249270000|2021-04-12 17:41:10|5102.7|5096.7|5103.9|5097.9|5103.9|5097.9|5102.7|5096.7|8
1618249280000|2021-04-12 17:41:20|5103.4|5097.4|5101.2|5095.2|5103.4|5097.4|5100.7|5094.7|20
1618249290000|2021-04-12 17:41:30|5100.9|5094.9|5101.2|5095.2|5101.7|5095.7|5100.7|5094.7|22
1618249300000|2021-04-12 17:41:40|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5100.9|5094.9|8
1618249310000|2021-04-12 17:41:50|5101.7|5095.7|5102.2|5096.2|5102.7|5096.7|5101.7|5095.7|12
1618249320000|2021-04-12 17:42:00|5102.4|5096.4|5103.9|5097.9|5103.9|5097.9|5102.2|5096.2|25
1618249330000|2021-04-12 17:42:10|5102.4|5096.4|5102.2|5096.2|5102.4|5096.4|5102.2|5096.2|29
1618249340000|2021-04-12 17:42:20|5101.7|5095.7|5102.9|5096.9|5103.2|5097.2|5101.4|5095.4|32
1618249350000|2021-04-12 17:42:30|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|2
1618249360000|2021-04-12 17:42:40|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|7
1618249370000|2021-04-12 17:42:50|5103.4|5097.4|5103.2|5097.2|5103.4|5097.4|5103.2|5097.2|3
1618249380000|2021-04-12 17:43:00|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5102.9|5096.9|1
1618249390000|2021-04-12 17:43:10|5103.2|5097.2|5103.7|5097.7|5103.7|5097.7|5103.2|5097.2|6
1618249400000|2021-04-12 17:43:20|5103.2|5097.2|5103.7|5097.7|5103.9|5097.9|5103.2|5097.2|14
1618249410000|2021-04-12 17:43:30|5102.9|5096.9|5103.7|5097.7|5103.7|5097.7|5102.9|5096.9|36
1618249420000|2021-04-12 17:43:40|||||||||11
1618249430000|2021-04-12 17:43:50|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|5103.2|5097.2|6
1618249440000|2021-04-12 17:44:00|5103.4|5097.4|5103.2|5097.2|5103.4|5097.4|5103.2|5097.2|18
1618249450000|2021-04-12 17:44:10|5103.4|5097.4|5103.7|5097.7|5103.7|5097.7|5103.2|5097.2|3
1618249460000|2021-04-12 17:44:20|5102.9|5096.9|5102.2|5096.2|5102.9|5096.9|5102.2|5096.2|5
1618249470000|2021-04-12 17:44:30|||||||||2
1618249480000|2021-04-12 17:44:40|5102.4|5096.4|5102.2|5096.2|5102.4|5096.4|5102.2|5096.2|7
1618249490000|2021-04-12 17:44:50|5101.9|5095.9|5102.2|5096.2|5102.2|5096.2|5101.2|5095.2|7
1618249500000|2021-04-12 17:45:00|5101.9|5095.9|5100.2|5094.2|5101.9|5095.9|5100.2|5094.2|36
1618249510000|2021-04-12 17:45:10|5100.4|5094.4|5100.2|5094.2|5100.7|5094.7|5100.2|5094.2|6
1618249520000|2021-04-12 17:45:20|5098.4|5092.4|5097.7|5091.7|5098.4|5092.4|5097.7|5091.7|23
1618249530000|2021-04-12 17:45:30|||||||||8
1618249540000|2021-04-12 17:45:40|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|1
1618249550000|2021-04-12 17:45:50|5101.2|5095.2|5100.7|5094.7|5102.2|5096.2|5100.7|5094.7|3
1618249560000|2021-04-12 17:46:00|5100.9|5094.9|5101.7|5095.7|5102.2|5096.2|5100.9|5094.9|2
1618249570000|2021-04-12 17:46:10|5101.2|5095.2|5100.7|5094.7|5101.4|5095.4|5100.7|5094.7|16
1618249580000|2021-04-12 17:46:20|||||||||42
1618249590000|2021-04-12 17:46:30|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5098.9|5092.9|41
1618249600000|2021-04-12 17:46:40|5099.4|5093.4|5098.7|5092.7|5099.4|5093.4|5098.7|5092.7|5
1618249610000|2021-04-12 17:46:50|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5097.9|5091.9|6
1618249620000|2021-04-12 17:47:00|5098.4|5092.4|5100.2|5094.2|5100.2|5094.2|5098.4|5092.4|1
1618249630000|2021-04-12 17:47:10|5099.9|5093.9|5100.2|5094.2|5100.2|5094.2|5099.9|5093.9|2
1618249640000|2021-04-12 17:47:20|5100.4|5094.4|5101.4|5095.4|5101.7|5095.7|5100.4|5094.4|6
1618249650000|2021-04-12 17:47:30|5102.7|5096.7|5102.4|5096.4|5102.7|5096.7|5102.4|5096.4|19
1618249660000|2021-04-12 17:47:40|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|3
1618249670000|2021-04-12 17:47:50|||||||||1
1618249680000|2021-04-12 17:48:00|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|6
1618249690000|2021-04-12 17:48:10|5102.7|5096.7|5102.4|5096.4|5102.7|5096.7|5102.4|5096.4|0
1618249700000|2021-04-12 17:48:20|||||||||3
1618249710000|2021-04-12 17:48:30|5102.7|5096.7|5102.4|5096.4|5102.7|5096.7|5102.4|5096.4|30
1618249720000|2021-04-12 17:48:40|5101.9|5095.9|5102.4|5096.4|5102.7|5096.7|5101.9|5095.9|51
1618249730000|2021-04-12 17:48:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5102.2|5096.2|1
1618249740000|2021-04-12 17:49:00|5102.4|5096.4|5103.2|5097.2|5103.2|5097.2|5101.7|5095.7|18
1618249750000|2021-04-12 17:49:10|5102.9|5096.9|5102.4|5096.4|5103.2|5097.2|5102.4|5096.4|5
1618249770000|2021-04-12 17:49:30|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5100.4|5094.4|23
1618249780000|2021-04-12 17:49:40|5101.2|5095.2|5101.7|5095.7|5101.7|5095.7|5101.2|5095.2|5
1618249790000|2021-04-12 17:49:50|5101.4|5095.4|5098.4|5092.4|5101.4|5095.4|5098.4|5092.4|8
1618249800000|2021-04-12 17:50:00|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|2
1618249810000|2021-04-12 17:50:10|5097.9|5091.9|5098.2|5092.2|5098.2|5092.2|5097.9|5091.9|4
1618249820000|2021-04-12 17:50:20|5097.9|5091.9|5096.9|5090.9|5097.9|5091.9|5096.7|5090.7|15
1618249830000|2021-04-12 17:50:30|5096.4|5090.4|5097.7|5091.7|5097.7|5091.7|5096.4|5090.4|6
1618249840000|2021-04-12 17:50:40|5097.9|5091.9|5099.2|5093.2|5099.2|5093.2|5097.9|5091.9|4
1618249850000|2021-04-12 17:50:50|5099.4|5093.4|5098.2|5092.2|5099.4|5093.4|5098.2|5092.2|3
1618249860000|2021-04-12 17:51:00|5099.4|5093.4|5099.7|5093.7|5099.7|5093.7|5099.4|5093.4|3
1618249870000|2021-04-12 17:51:10|5099.4|5093.4|5100.2|5094.2|5100.2|5094.2|5099.4|5093.4|5
1618249880000|2021-04-12 17:51:20|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|2
1618249890000|2021-04-12 17:51:30|||||||||1
1618249900000|2021-04-12 17:51:40|5097.9|5091.9|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|8
1618249910000|2021-04-12 17:51:50|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|5097.2|5091.2|0
1618249920000|2021-04-12 17:52:00|5096.9|5090.9|5096.7|5090.7|5096.9|5090.9|5096.7|5090.7|16
1618249940000|2021-04-12 17:52:20|5096.2|5090.2|5094.7|5088.7|5096.2|5090.2|5094.7|5088.7|4
1618249960000|2021-04-12 17:52:40|5096.2|5090.2|5095.9|5089.9|5096.2|5090.2|5095.9|5089.9|15
1618249980000|2021-04-12 17:53:00|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|6
1618249990000|2021-04-12 17:53:10|5095.4|5089.4|5095.7|5089.7|5095.9|5089.9|5095.4|5089.4|4
1618250000000|2021-04-12 17:53:20|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|5095.2|5089.2|2
1618250010000|2021-04-12 17:53:30|5095.4|5089.4|5094.4|5088.4|5095.4|5089.4|5094.4|5088.4|9
1618250020000|2021-04-12 17:53:40|5093.9|5087.9|5093.7|5087.7|5093.9|5087.9|5093.7|5087.7|8
1618250030000|2021-04-12 17:53:50|5093.4|5087.4|5093.9|5087.9|5094.4|5088.4|5093.4|5087.4|3
1618250040000|2021-04-12 17:54:00|5093.7|5087.7|5091.7|5085.7|5093.7|5087.7|5091.7|5085.7|12
1618250050000|2021-04-12 17:54:10|5093.7|5087.7|5093.9|5087.9|5094.2|5088.2|5093.7|5087.7|8
1618250060000|2021-04-12 17:54:20|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|5094.2|5088.2|2
1618250070000|2021-04-12 17:54:30|5094.4|5088.4|5094.2|5088.2|5094.4|5088.4|5094.2|5088.2|0
1618250080000|2021-04-12 17:54:40|5094.4|5088.4|5094.2|5088.2|5094.4|5088.4|5094.2|5088.2|9
1618250090000|2021-04-12 17:54:50|5093.9|5087.9|5093.2|5087.2|5093.9|5087.9|5093.2|5087.2|0
1618250100000|2021-04-12 17:55:00|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|5092.7|5086.7|5
1618250110000|2021-04-12 17:55:10|5092.9|5086.9|5092.7|5086.7|5092.9|5086.9|5092.7|5086.7|4
1618250120000|2021-04-12 17:55:20|5092.9|5086.9|5093.4|5087.4|5093.9|5087.9|5092.9|5086.9|4
1618250130000|2021-04-12 17:55:30|5093.2|5087.2|5092.9|5086.9|5093.2|5087.2|5092.9|5086.9|3
1618250140000|2021-04-12 17:55:40|5092.7|5086.7|5090.2|5084.2|5092.7|5086.7|5089.9|5083.9|31
1618250150000|2021-04-12 17:55:50|5089.9|5083.9|5090.9|5084.9|5090.9|5084.9|5089.2|5083.2|10
1618250160000|2021-04-12 17:56:00|5091.2|5085.2|5091.7|5085.7|5092.2|5086.2|5090.7|5084.7|5
1618250170000|2021-04-12 17:56:10|5091.9|5085.9|5092.7|5086.7|5093.4|5087.4|5091.9|5085.9|4
1618250180000|2021-04-12 17:56:20|5093.2|5087.2|5093.7|5087.7|5094.4|5088.4|5093.2|5087.2|1
1618250190000|2021-04-12 17:56:30|5093.9|5087.9|5093.2|5087.2|5094.7|5088.7|5092.9|5086.9|20
1618250200000|2021-04-12 17:56:40|5092.9|5086.9|5093.7|5087.7|5093.7|5087.7|5092.9|5086.9|1
1618250210000|2021-04-12 17:56:50|5093.4|5087.4|5092.9|5086.9|5093.4|5087.4|5092.9|5086.9|2
1618250220000|2021-04-12 17:57:00|5092.7|5086.7|5091.9|5085.9|5092.7|5086.7|5091.7|5085.7|5
1618250230000|2021-04-12 17:57:10|5091.7|5085.7|5091.4|5085.4|5091.7|5085.7|5090.9|5084.9|2
1618250240000|2021-04-12 17:57:20|5091.2|5085.2|5090.9|5084.9|5091.7|5085.7|5090.7|5084.7|9
1618250250000|2021-04-12 17:57:30|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|59
1618250260000|2021-04-12 17:57:40|5090.7|5084.7|5090.2|5084.2|5090.7|5084.7|5090.2|5084.2|36
1618250270000|2021-04-12 17:57:50|5090.7|5084.7|5090.4|5084.4|5090.7|5084.7|5090.4|5084.4|61
1618250280000|2021-04-12 17:58:00|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5088.4|5082.4|37
1618250290000|2021-04-12 17:58:10|5089.4|5083.4|5088.7|5082.7|5089.4|5083.4|5088.7|5082.7|6
1618250300000|2021-04-12 17:58:20|5090.2|5084.2|5089.2|5083.2|5090.4|5084.4|5089.2|5083.2|8
1618250310000|2021-04-12 17:58:30|5088.4|5082.4|5089.9|5083.9|5089.9|5083.9|5088.2|5082.2|7
1618250320000|2021-04-12 17:58:40|5089.7|5083.7|5090.4|5084.4|5090.4|5084.4|5089.7|5083.7|1
1618250330000|2021-04-12 17:58:50|5090.2|5084.2|5090.4|5084.4|5090.4|5084.4|5090.2|5084.2|2
1618250340000|2021-04-12 17:59:00|5089.7|5083.7|5089.7|5083.7|5089.7|5083.7|5088.2|5082.2|56
1618250350000|2021-04-12 17:59:10|5089.2|5083.2|5086.4|5080.4|5090.2|5084.2|5086.4|5080.4|28
1618250360000|2021-04-12 17:59:20|5086.7|5080.7|5086.2|5080.2|5086.7|5080.7|5084.7|5078.7|3
1618250370000|2021-04-12 17:59:30|5085.7|5079.7|5084.9|5078.9|5085.7|5079.7|5084.9|5078.9|19
1618250380000|2021-04-12 17:59:40|5084.7|5078.7|5085.7|5079.7|5086.4|5080.4|5084.7|5078.7|25
1618250390000|2021-04-12 17:59:50|5084.7|5078.7|5085.4|5079.4|5085.4|5079.4|5084.4|5078.4|20
1618250400000|2021-04-12 18:00:00|5084.7|5078.7|5083.4|5077.4|5084.7|5078.7|5083.4|5077.4|18
1618250410000|2021-04-12 18:00:10|5083.9|5077.9|5084.2|5078.2|5084.4|5078.4|5083.7|5077.7|137
1618250420000|2021-04-12 18:00:20|5079.7|5073.7|5081.2|5075.2|5082.2|5076.2|5079.2|5073.2|110
1618250430000|2021-04-12 18:00:30|5082.2|5076.2|5081.4|5075.4|5082.2|5076.2|5081.4|5075.4|15
1618250440000|2021-04-12 18:00:40|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|7
1618250450000|2021-04-12 18:00:50|5080.9|5074.9|5080.4|5074.4|5080.9|5074.9|5080.4|5074.4|5
1618250460000|2021-04-12 18:01:00|5081.7|5075.7|5083.2|5077.2|5085.2|5079.2|5081.7|5075.7|34
1618250470000|2021-04-12 18:01:10|5082.9|5076.9|5082.9|5076.9|5083.7|5077.7|5082.9|5076.9|15
1618250480000|2021-04-12 18:01:20|5083.2|5077.2|5083.2|5077.2|5084.2|5078.2|5083.2|5077.2|3
1618250490000|2021-04-12 18:01:30|5081.9|5075.9|5081.9|5075.9|5081.9|5075.9|5081.7|5075.7|10
1618250500000|2021-04-12 18:01:40|5081.7|5075.7|5080.4|5074.4|5081.7|5075.7|5080.4|5074.4|53
1618250510000|2021-04-12 18:01:50|5080.2|5074.2|5081.2|5075.2|5081.2|5075.2|5080.2|5074.2|36
1618250520000|2021-04-12 18:02:00|5081.4|5075.4|5081.7|5075.7|5083.7|5077.7|5081.4|5075.4|20
1618250530000|2021-04-12 18:02:10|5081.2|5075.2|5083.4|5077.4|5083.7|5077.7|5081.2|5075.2|15
1618250540000|2021-04-12 18:02:20|5083.2|5077.2|5082.2|5076.2|5083.2|5077.2|5082.2|5076.2|13
1618250550000|2021-04-12 18:02:30|5081.9|5075.9|5082.4|5076.4|5082.4|5076.4|5080.7|5074.7|31
1618250560000|2021-04-12 18:02:40|5082.2|5076.2|5083.2|5077.2|5083.2|5077.2|5081.2|5075.2|63
1618250570000|2021-04-12 18:02:50|5083.9|5077.9|5083.4|5077.4|5083.9|5077.9|5083.4|5077.4|28
1618250580000|2021-04-12 18:03:00|5083.7|5077.7|5085.2|5079.2|5085.2|5079.2|5083.7|5077.7|16
1618250590000|2021-04-12 18:03:10|5085.4|5079.4|5091.9|5085.9|5091.9|5085.9|5085.2|5079.2|20
1618250600000|2021-04-12 18:03:20|||||||||13
1618250610000|2021-04-12 18:03:30|5092.4|5086.4|5088.9|5082.9|5092.4|5086.4|5088.4|5082.4|8
1618250620000|2021-04-12 18:03:40|5087.7|5081.7|5086.9|5080.9|5088.2|5082.2|5086.2|5080.2|5
1618250630000|2021-04-12 18:03:50|5086.7|5080.7|5086.9|5080.9|5087.2|5081.2|5086.2|5080.2|12
1618250640000|2021-04-12 18:04:00|5087.2|5081.2|5088.6|5082.6|5088.9|5082.9|5087.2|5081.2|14
1618250650000|2021-04-12 18:04:10|5088.4|5082.4|5085.4|5079.4|5088.4|5082.4|5085.4|5079.4|11
1618250660000|2021-04-12 18:04:20|5085.2|5079.2|5083.9|5077.9|5086.2|5080.2|5083.9|5077.9|14
1618250670000|2021-04-12 18:04:30|5084.2|5078.2|5082.9|5076.9|5084.2|5078.2|5082.9|5076.9|4
1618250680000|2021-04-12 18:04:40|5083.2|5077.2|5083.9|5077.9|5084.4|5078.4|5083.2|5077.2|11
1618250690000|2021-04-12 18:04:50|5083.6|5077.6|5083.6|5077.6|5083.9|5077.9|5083.6|5077.6|1
1618250700000|2021-04-12 18:05:00|5083.9|5077.9|5083.6|5077.6|5085.1|5079.1|5083.6|5077.6|37
1618250710000|2021-04-12 18:05:10|5083.7|5077.7|5081.2|5075.2|5083.7|5077.7|5080.9|5074.9|13
1618250720000|2021-04-12 18:05:20|5080.2|5074.2|5077.9|5071.9|5081.2|5075.2|5077.9|5071.9|90
1618250730000|2021-04-12 18:05:30|5078.7|5072.7|5077.9|5071.9|5079.7|5073.7|5077.9|5071.9|19
1618250740000|2021-04-12 18:05:40|5078.2|5072.2|5075.9|5069.9|5078.2|5072.2|5075.9|5069.9|65
1618250750000|2021-04-12 18:05:50|5076.2|5070.2|5076.2|5070.2|5076.7|5070.7|5075.6|5069.6|23
1618250760000|2021-04-12 18:06:00|5076.4|5070.4|5077.9|5071.9|5078.2|5072.2|5076.4|5070.4|40
1618250770000|2021-04-12 18:06:10|5077.7|5071.7|5076.7|5070.7|5077.7|5071.7|5076.7|5070.7|56
1618250780000|2021-04-12 18:06:20|5075.7|5069.7|5077.7|5071.7|5077.7|5071.7|5075.7|5069.7|28
1618250790000|2021-04-12 18:06:30|5077.4|5071.4|5075.7|5069.7|5077.4|5071.4|5075.4|5069.4|16
1618250800000|2021-04-12 18:06:40|5075.4|5069.4|5075.7|5069.7|5075.7|5069.7|5075.4|5069.4|8
1618250810000|2021-04-12 18:06:50|5075.2|5069.2|5074.6|5068.6|5075.4|5069.4|5074.6|5068.6|28
1618250820000|2021-04-12 18:07:00|5074.9|5068.9|5075.6|5069.6|5076.4|5070.4|5074.6|5068.6|29
1618250830000|2021-04-12 18:07:10|5075.1|5069.1|5076.1|5070.1|5076.1|5070.1|5074.6|5068.6|34
1618250840000|2021-04-12 18:07:20|5076.6|5070.6|5077.4|5071.4|5077.6|5071.6|5076.6|5070.6|6
1618250850000|2021-04-12 18:07:30|5078.1|5072.1|5078.6|5072.6|5079.1|5073.1|5076.4|5070.4|54
1618250860000|2021-04-12 18:07:40|5078.9|5072.9|5078.4|5072.4|5080.1|5074.1|5078.4|5072.4|21
1618250870000|2021-04-12 18:07:50|5078.1|5072.1|5076.4|5070.4|5078.1|5072.1|5076.4|5070.4|20
1618250880000|2021-04-12 18:08:00|5076.6|5070.6|5078.6|5072.6|5080.1|5074.1|5076.6|5070.6|46
1618250890000|2021-04-12 18:08:10|5078.9|5072.9|5077.1|5071.1|5078.9|5072.9|5077.1|5071.1|4
1618250900000|2021-04-12 18:08:20|5076.6|5070.6|5075.1|5069.1|5076.6|5070.6|5075.1|5069.1|14
1618250910000|2021-04-12 18:08:30|5074.6|5068.6|5074.6|5068.6|5075.1|5069.1|5074.4|5068.4|17
1618250920000|2021-04-12 18:08:40|5074.1|5068.1|5074.6|5068.6|5074.6|5068.6|5074.1|5068.1|4
1618250930000|2021-04-12 18:08:50|5074.1|5068.1|5074.1|5068.1|5074.6|5068.6|5074.1|5068.1|21
1618250940000|2021-04-12 18:09:00|5073.1|5067.1|5074.1|5068.1|5074.1|5068.1|5073.1|5067.1|19
1618250950000|2021-04-12 18:09:10|5075.1|5069.1|5073.9|5067.9|5075.1|5069.1|5073.9|5067.9|44
1618250960000|2021-04-12 18:09:20|5073.6|5067.6|5074.6|5068.6|5074.6|5068.6|5073.6|5067.6|20
1618250970000|2021-04-12 18:09:30|5074.9|5068.9|5075.9|5069.9|5075.9|5069.9|5074.9|5068.9|33
1618250980000|2021-04-12 18:09:40|5076.1|5070.1|5077.1|5071.1|5077.4|5071.4|5076.1|5070.1|35
1618250990000|2021-04-12 18:09:50|5076.6|5070.6|5075.9|5069.9|5076.6|5070.6|5075.4|5069.4|19
1618251000000|2021-04-12 18:10:00|5076.1|5070.1|5075.1|5069.1|5076.1|5070.1|5075.1|5069.1|52
1618251010000|2021-04-12 18:10:10|5074.6|5068.6|5075.6|5069.6|5075.6|5069.6|5074.4|5068.4|24
1618251020000|2021-04-12 18:10:20|5075.4|5069.4|5073.6|5067.6|5075.4|5069.4|5073.6|5067.6|13
1618251030000|2021-04-12 18:10:30|5073.4|5067.4|5071.4|5065.4|5073.4|5067.4|5070.6|5064.6|21
1618251040000|2021-04-12 18:10:40|5071.1|5065.1|5070.6|5064.6|5071.4|5065.4|5070.6|5064.6|8
1618251050000|2021-04-12 18:10:50|5068.9|5062.9|5068.6|5062.6|5070.4|5064.4|5068.1|5062.1|26
1618251060000|2021-04-12 18:11:00|5068.4|5062.4|5067.9|5061.9|5069.1|5063.1|5067.4|5061.4|41
1618251070000|2021-04-12 18:11:10|5067.6|5061.6|5068.4|5062.4|5069.1|5063.1|5067.6|5061.6|16
1618251080000|2021-04-12 18:11:20|5068.6|5062.6|5068.6|5062.6|5068.9|5062.9|5067.9|5061.9|8
1618251090000|2021-04-12 18:11:30|5069.6|5063.6|5068.6|5062.6|5069.6|5063.6|5068.1|5062.1|19
1618251100000|2021-04-12 18:11:40|5068.4|5062.4|5067.9|5061.9|5068.6|5062.6|5067.4|5061.4|27
1618251110000|2021-04-12 18:11:50|5068.1|5062.1|5065.1|5059.1|5068.1|5062.1|5065.1|5059.1|26
1618251120000|2021-04-12 18:12:00|5066.1|5060.1|5066.9|5060.9|5067.6|5061.6|5066.1|5060.1|45
1618251130000|2021-04-12 18:12:10|5066.6|5060.6|5065.9|5059.9|5066.6|5060.6|5065.6|5059.6|18
1618251140000|2021-04-12 18:12:20|5065.6|5059.6|5067.1|5061.1|5067.4|5061.4|5065.6|5059.6|20
1618251150000|2021-04-12 18:12:30|5066.4|5060.4|5071.9|5065.9|5071.9|5065.9|5066.1|5060.1|72
1618251160000|2021-04-12 18:12:40|5070.9|5064.9|5068.9|5062.9|5071.7|5065.7|5068.9|5062.9|70
1618251170000|2021-04-12 18:12:50|5068.7|5062.7|5067.7|5061.7|5068.7|5062.7|5067.7|5061.7|41
1618251180000|2021-04-12 18:13:00|5068.7|5062.7|5069.9|5063.9|5069.9|5063.9|5068.4|5062.4|105
1618251190000|2021-04-12 18:13:10|5069.7|5063.7|5069.4|5063.4|5070.4|5064.4|5069.4|5063.4|60
1618251200000|2021-04-12 18:13:20|5070.2|5064.2|5069.6|5063.6|5070.4|5064.4|5069.4|5063.4|181
1618251210000|2021-04-12 18:13:30|5069.1|5063.1|5067.4|5061.4|5069.1|5063.1|5067.1|5061.1|58
1618251220000|2021-04-12 18:13:40|5067.1|5061.1|5064.9|5058.9|5067.1|5061.1|5064.4|5058.4|169
1618251230000|2021-04-12 18:13:50|5064.6|5058.6|5058.9|5052.9|5064.6|5058.6|5058.9|5052.9|84
1618251240000|2021-04-12 18:14:00|5056.9|5050.9|5059.4|5053.4|5059.7|5053.7|5047.4|5041.4|291
1618251250000|2021-04-12 18:14:10|5058.7|5052.7|5062.7|5056.7|5063.4|5057.4|5058.4|5052.4|319
1618251260000|2021-04-12 18:14:20|5062.4|5056.4|5062.7|5056.7|5063.2|5057.2|5060.4|5054.4|288
1618251270000|2021-04-12 18:14:30|5062.9|5056.9|5055.7|5049.7|5062.9|5056.9|5055.7|5049.7|257
1618251280000|2021-04-12 18:14:40|5055.9|5049.9|5046.2|5040.2|5055.9|5049.9|5046.2|5040.2|326
1618251290000|2021-04-12 18:14:50|5046.4|5040.4|5049.2|5043.2|5051.2|5045.2|5045.9|5039.9|234
1618251300000|2021-04-12 18:15:00|5048.7|5042.7|5048.2|5042.2|5048.9|5042.9|5045.7|5039.7|92
1618251310000|2021-04-12 18:15:10|5048.7|5042.7|5051.2|5045.2|5051.4|5045.4|5048.4|5042.4|25
1618251320000|2021-04-12 18:15:20|5051.4|5045.4|5051.7|5045.7|5052.2|5046.2|5051.4|5045.4|33
1618251330000|2021-04-12 18:15:30|5051.4|5045.4|5054.2|5048.2|5054.2|5048.2|5051.2|5045.2|25
1618251340000|2021-04-12 18:15:40|5054.4|5048.4|5055.4|5049.4|5055.7|5049.7|5054.4|5048.4|23
1618251350000|2021-04-12 18:15:50|5057.2|5051.2|5059.7|5053.7|5059.7|5053.7|5057.2|5051.2|22
1618251360000|2021-04-12 18:16:00|5060.2|5054.2|5064.2|5058.2|5064.2|5058.2|5060.2|5054.2|27
1618251370000|2021-04-12 18:16:10|5065.2|5059.2|5064.2|5058.2|5065.2|5059.2|5063.4|5057.4|17
1618251380000|2021-04-12 18:16:20|5063.7|5057.7|5065.9|5059.9|5066.7|5060.7|5062.9|5056.9|21
1618251390000|2021-04-12 18:16:30|5066.2|5060.2|5062.2|5056.2|5066.2|5060.2|5061.9|5055.9|91
1618251400000|2021-04-12 18:16:40|5062.7|5056.7|5063.2|5057.2|5063.4|5057.4|5062.7|5056.7|2
1618251410000|2021-04-12 18:16:50|5063.7|5057.7|5063.7|5057.7|5063.7|5057.7|5063.2|5057.2|10
1618251420000|2021-04-12 18:17:00|5064.7|5058.7|5064.4|5058.4|5066.4|5060.4|5064.2|5058.2|62
1618251430000|2021-04-12 18:17:10|||||||||91
1618251440000|2021-04-12 18:17:20|5064.7|5058.7|5062.7|5056.7|5064.7|5058.7|5062.7|5056.7|16
1618251450000|2021-04-12 18:17:30|5062.9|5056.9|5064.4|5058.4|5064.4|5058.4|5062.9|5056.9|5
1618251460000|2021-04-12 18:17:40|5063.9|5057.9|5064.9|5058.9|5066.2|5060.2|5063.9|5057.9|7
1618251470000|2021-04-12 18:17:50|5064.2|5058.2|5062.9|5056.9|5064.4|5058.4|5062.9|5056.9|16
1618251480000|2021-04-12 18:18:00|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|5061.9|5055.9|3
1618251490000|2021-04-12 18:18:10|5061.7|5055.7|5058.7|5052.7|5061.7|5055.7|5058.2|5052.2|8
1618251500000|2021-04-12 18:18:20|5058.9|5052.9|5060.2|5054.2|5060.2|5054.2|5058.9|5052.9|4
1618251510000|2021-04-12 18:18:30|5059.9|5053.9|5059.7|5053.7|5060.2|5054.2|5059.7|5053.7|66
1618251520000|2021-04-12 18:18:40|5059.4|5053.4|5058.9|5052.9|5060.2|5054.2|5058.9|5052.9|7
1618251530000|2021-04-12 18:18:50|5059.2|5053.2|5061.4|5055.4|5061.4|5055.4|5058.9|5052.9|34
1618251540000|2021-04-12 18:19:00|5060.7|5054.7|5060.9|5054.9|5061.4|5055.4|5060.4|5054.4|22
1618251550000|2021-04-12 18:19:10|5061.7|5055.7|5063.7|5057.7|5063.9|5057.9|5061.7|5055.7|22
1618251560000|2021-04-12 18:19:20|5063.9|5057.9|5067.4|5061.4|5067.4|5061.4|5063.7|5057.7|23
1618251570000|2021-04-12 18:19:30|5067.7|5061.7|5069.4|5063.4|5070.4|5064.4|5067.7|5061.7|4
1618251580000|2021-04-12 18:19:40|5069.2|5063.2|5069.9|5063.9|5069.9|5063.9|5068.6|5062.6|3
1618251590000|2021-04-12 18:19:50|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5064.9|5058.9|9
1618272000000|2021-04-13 00:00:00|5066.4|5060.4|5069.4|5063.4|5072.9|5063.4|5063.4|5055.7|28
1618272010000|2021-04-13 00:00:10|5069.7|5063.7|5071.7|5065.7|5071.7|5065.7|5066.4|5060.4|8
1618272020000|2021-04-13 00:00:20|5071.9|5065.9|5075.4|5069.4|5076.2|5070.2|5069.9|5063.9|17
1618272030000|2021-04-13 00:00:30|5076.4|5070.4|5072.2|5066.2|5078.2|5072.2|5072.2|5066.2|4
1618272040000|2021-04-13 00:00:40|5071.9|5065.9|5072.4|5066.4|5072.9|5066.9|5071.9|5065.9|0
1618272050000|2021-04-13 00:00:50|5072.2|5066.2|5068.9|5062.9|5072.2|5066.2|5068.9|5062.9|7
1618272060000|2021-04-13 00:01:00|5067.2|5061.2|5070.7|5064.7|5070.7|5064.7|5067.2|5061.2|2
1618272070000|2021-04-13 00:01:10|5070.9|5064.9|5068.4|5062.4|5071.9|5065.9|5068.4|5062.4|3
1618272080000|2021-04-13 00:01:20|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|1
1618272090000|2021-04-13 00:01:30|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|0
1618272100000|2021-04-13 00:01:40|5067.9|5061.9|5069.2|5063.2|5069.2|5063.2|5067.9|5061.9|2
1618272110000|2021-04-13 00:01:50|5068.4|5062.4|5068.4|5062.4|5068.4|5062.4|5068.4|5062.4|1
1618272120000|2021-04-13 00:02:00|5067.9|5061.9|5066.9|5060.9|5067.9|5061.9|5066.9|5060.9|3
1618272130000|2021-04-13 00:02:10|5066.7|5060.7|5065.9|5059.9|5066.7|5060.7|5065.9|5059.9|0
1618272140000|2021-04-13 00:02:20|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|7
1618272150000|2021-04-13 00:02:30|5066.4|5060.4|5066.7|5060.7|5066.7|5060.7|5066.4|5060.4|1
1618272160000|2021-04-13 00:02:40|5066.4|5060.4|5069.2|5063.2|5069.2|5063.2|5066.4|5060.4|1
1618272170000|2021-04-13 00:02:50|5069.7|5063.7|5073.4|5067.4|5073.4|5067.4|5069.7|5063.7|8
1618272180000|2021-04-13 00:03:00|5074.4|5068.4|5074.7|5068.7|5074.7|5068.7|5074.4|5068.4|3
1618272190000|2021-04-13 00:03:10|5074.9|5068.9|5072.9|5066.9|5074.9|5068.9|5072.9|5066.9|2
1618272200000|2021-04-13 00:03:20|5073.4|5067.4|5073.7|5067.7|5073.7|5067.7|5073.4|5067.4|0
1618272210000|2021-04-13 00:03:30|5072.9|5066.9|5073.2|5067.2|5073.2|5067.2|5072.9|5066.9|0
1618272220000|2021-04-13 00:03:40|5073.4|5067.4|5073.7|5067.7|5073.7|5067.7|5073.4|5067.4|1
1618272230000|2021-04-13 00:03:50|||||||||1
1618272240000|2021-04-13 00:04:00|5073.9|5067.9|5074.4|5068.4|5074.4|5068.4|5073.9|5067.9|0
1618272260000|2021-04-13 00:04:20|5073.7|5067.7|5072.2|5066.2|5073.7|5067.7|5072.2|5066.2|6
1618272270000|2021-04-13 00:04:30|5071.9|5065.9|5068.7|5062.7|5071.9|5065.9|5068.2|5062.2|2
1618272280000|2021-04-13 00:04:40|5070.4|5064.4|5071.2|5065.2|5071.2|5065.2|5070.4|5064.4|2
1618272310000|2021-04-13 00:05:10|5071.4|5065.4|5073.7|5067.7|5073.7|5067.7|5071.4|5065.4|1
1618272330000|2021-04-13 00:05:30|5074.2|5068.2|5073.9|5067.9|5074.2|5068.2|5073.9|5067.9|1
1618272340000|2021-04-13 00:05:40|5075.4|5069.4|5078.1|5072.1|5078.1|5072.1|5075.4|5069.4|5
1618272350000|2021-04-13 00:05:50|5077.9|5071.9|5077.1|5071.1|5077.9|5071.9|5077.1|5071.1|5
1618272360000|2021-04-13 00:06:00|5077.4|5071.4|5077.9|5071.9|5077.9|5071.9|5077.4|5071.4|0
1618272370000|2021-04-13 00:06:10|5077.4|5071.4|5077.9|5071.9|5077.9|5071.9|5077.4|5071.4|0
1618272380000|2021-04-13 00:06:20|5077.6|5071.6|5077.6|5071.6|5078.1|5072.1|5077.6|5071.6|0
1618272390000|2021-04-13 00:06:30|5075.9|5069.9|5076.4|5070.4|5076.4|5070.4|5075.6|5069.6|5
1618272400000|2021-04-13 00:06:40|5075.9|5069.9|5074.9|5068.9|5076.2|5070.2|5074.9|5068.9|3
1618272420000|2021-04-13 00:07:00|5074.7|5068.7|5074.1|5068.1|5074.7|5068.7|5074.1|5068.1|0
1618272430000|2021-04-13 00:07:10|5074.4|5068.4|5074.2|5068.2|5074.4|5068.4|5073.9|5067.9|1
1618272440000|2021-04-13 00:07:20|5073.2|5067.2|5072.2|5066.2|5073.2|5067.2|5072.2|5066.2|1
1618272450000|2021-04-13 00:07:30|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|0
1618272460000|2021-04-13 00:07:40|5072.1|5066.1|5071.7|5065.7|5072.1|5066.1|5071.7|5065.7|0
1618272480000|2021-04-13 00:08:00|5071.9|5065.9|5070.9|5064.9|5072.9|5066.9|5070.9|5064.9|4
1618272500000|2021-04-13 00:08:20|5070.7|5064.7|5070.9|5064.9|5070.9|5064.9|5070.7|5064.7|0
1618272510000|2021-04-13 00:08:30|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|0
1618272520000|2021-04-13 00:08:40|5068.6|5062.6|5068.9|5062.9|5068.9|5062.9|5068.1|5062.1|2
1618272530000|2021-04-13 00:08:50|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|0
1618272540000|2021-04-13 00:09:00|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|0
1618272550000|2021-04-13 00:09:10|5069.2|5063.2|5070.4|5064.4|5070.4|5064.4|5069.2|5063.2|1
1618272560000|2021-04-13 00:09:20|5070.7|5064.7|5070.4|5064.4|5070.7|5064.7|5070.4|5064.4|0
1618272570000|2021-04-13 00:09:30|5070.2|5064.2|5069.6|5063.6|5070.2|5064.2|5069.6|5063.6|0
1618272580000|2021-04-13 00:09:40|5069.4|5063.4|5069.4|5063.4|5069.4|5063.4|5069.4|5063.4|0
1618272590000|2021-04-13 00:09:50|5069.7|5063.7|5067.2|5061.2|5069.7|5063.7|5066.7|5060.7|7
1618272600000|2021-04-13 00:10:00|||||||||2
1618272620000|2021-04-13 00:10:20|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|5068.1|5062.1|1
1618272650000|2021-04-13 00:10:50|5067.9|5061.9|5067.9|5061.9|5067.9|5061.9|5067.9|5061.9|0
1618272660000|2021-04-13 00:11:00|5067.4|5061.4|5068.4|5062.4|5068.4|5062.4|5067.2|5061.2|3
1618272680000|2021-04-13 00:11:20|5068.7|5062.7|5067.9|5061.9|5068.7|5062.7|5067.9|5061.9|0
1618272690000|2021-04-13 00:11:30|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|7
1618272700000|2021-04-13 00:11:40|5063.9|5057.9|5063.7|5057.7|5063.9|5057.9|5063.7|5057.7|1
1618272720000|2021-04-13 00:12:00|5064.9|5058.9|5065.7|5059.7|5065.7|5059.7|5064.7|5058.7|4
1618272730000|2021-04-13 00:12:10|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|0
1618272770000|2021-04-13 00:12:50|5066.9|5060.9|5068.9|5062.9|5068.9|5062.9|5066.9|5060.9|4
1618272780000|2021-04-13 00:13:00|5069.1|5063.1|5069.7|5063.7|5069.7|5063.7|5069.1|5063.1|0
1618272790000|2021-04-13 00:13:10|5069.4|5063.4|5067.9|5061.9|5069.4|5063.4|5067.9|5061.9|1
1618272810000|2021-04-13 00:13:30|5067.7|5061.7|5065.7|5059.7|5067.7|5061.7|5064.4|5058.4|1
1618272830000|2021-04-13 00:13:50|5065.9|5059.9|5067.4|5061.4|5067.4|5061.4|5065.9|5059.9|1
1618272840000|2021-04-13 00:14:00|5068.4|5062.4|5068.6|5062.6|5068.6|5062.6|5068.4|5062.4|1
1618272850000|2021-04-13 00:14:10|5069.6|5063.6|5069.4|5063.4|5069.6|5063.6|5069.4|5063.4|4
1618272860000|2021-04-13 00:14:20|5069.1|5063.1|5068.9|5062.9|5069.1|5063.1|5068.9|5062.9|5
1618272880000|2021-04-13 00:14:40|||||||||1
1618272900000|2021-04-13 00:15:00|5069.6|5063.6|5070.6|5064.6|5070.9|5064.9|5069.6|5063.6|1
1618272910000|2021-04-13 00:15:10|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|5069.9|5063.9|0
1618272920000|2021-04-13 00:15:20|5069.9|5063.9|5070.6|5064.6|5070.6|5064.6|5069.9|5063.9|2
1618272950000|2021-04-13 00:15:50|5070.4|5064.4|5070.6|5064.6|5070.6|5064.6|5069.9|5063.9|3
1618272970000|2021-04-13 00:16:10|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|0
1618272980000|2021-04-13 00:16:20|5069.6|5063.6|5070.4|5064.4|5070.4|5064.4|5069.6|5063.6|0
1618272990000|2021-04-13 00:16:30|5070.6|5064.6|5071.9|5065.9|5072.1|5066.1|5070.6|5064.6|2
1618273010000|2021-04-13 00:16:50|5072.4|5066.4|5073.4|5067.4|5073.6|5067.6|5072.4|5066.4|5
1618273020000|2021-04-13 00:17:00|5073.6|5067.6|5073.4|5067.4|5073.6|5067.6|5073.4|5067.4|0
1618273030000|2021-04-13 00:17:10|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|1
1618273050000|2021-04-13 00:17:30|5074.9|5068.9|5073.1|5067.1|5075.4|5069.4|5073.1|5067.1|9
1618273060000|2021-04-13 00:17:40|5072.9|5066.9|5072.1|5066.1|5072.9|5066.9|5072.1|5066.1|0
1618273070000|2021-04-13 00:17:50|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|0
1618273090000|2021-04-13 00:18:10|5071.9|5065.9|5071.4|5065.4|5072.1|5066.1|5071.4|5065.4|0
1618273110000|2021-04-13 00:18:30|5067.9|5061.9|5068.1|5062.1|5068.1|5062.1|5067.9|5061.9|4
1618273130000|2021-04-13 00:18:50|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|3
1618273140000|2021-04-13 00:19:00|5066.9|5060.9|5068.4|5062.4|5068.4|5062.4|5066.9|5060.9|4
1618273160000|2021-04-13 00:19:20|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|0
1618273170000|2021-04-13 00:19:30|5068.9|5062.9|5069.1|5063.1|5069.1|5063.1|5068.9|5062.9|1
1618273180000|2021-04-13 00:19:40|5068.4|5062.4|5065.4|5059.4|5068.4|5062.4|5065.4|5059.4|8
1618273190000|2021-04-13 00:19:50|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|0
1618273210000|2021-04-13 00:20:10|||||||||1
1618273220000|2021-04-13 00:20:20|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|0
1618273230000|2021-04-13 00:20:30|5065.6|5059.6|5065.6|5059.6|5065.9|5059.9|5065.6|5059.6|1
1618273240000|2021-04-13 00:20:40|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|1
1618273250000|2021-04-13 00:20:50|5066.1|5060.1|5067.4|5061.4|5067.4|5061.4|5066.1|5060.1|2
1618273310000|2021-04-13 00:21:50|5066.9|5060.9|5065.4|5059.4|5067.4|5061.4|5065.4|5059.4|5
1618273320000|2021-04-13 00:22:00|5065.9|5059.9|5066.4|5060.4|5066.6|5060.6|5065.9|5059.9|1
1618273330000|2021-04-13 00:22:10|5066.6|5060.6|5066.4|5060.4|5066.6|5060.6|5066.4|5060.4|0
1618273350000|2021-04-13 00:22:30|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|1
1618273370000|2021-04-13 00:22:50|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|1
1618273380000|2021-04-13 00:23:00|5062.9|5056.9|5062.9|5056.9|5062.9|5056.9|5062.9|5056.9|0
1618273400000|2021-04-13 00:23:20|5063.1|5057.1|5060.3|5054.3|5063.1|5057.1|5060.3|5054.3|4
1618273410000|2021-04-13 00:23:30|5057.9|5051.9|5059.3|5053.3|5059.6|5053.6|5057.4|5051.4|6
1618273420000|2021-04-13 00:23:40|5059.8|5053.8|5058.3|5052.3|5060.1|5054.1|5058.3|5052.3|2
1618273430000|2021-04-13 00:23:50|5058.1|5052.1|5059.3|5053.3|5059.3|5053.3|5058.1|5052.1|2
1618273440000|2021-04-13 00:24:00|5059.6|5053.6|5059.8|5053.8|5060.1|5054.1|5059.1|5053.1|7
1618273450000|2021-04-13 00:24:10|5059.6|5053.6|5061.8|5055.8|5061.8|5055.8|5059.6|5053.6|1
1618273460000|2021-04-13 00:24:20|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|5062.8|5056.8|0
1618273470000|2021-04-13 00:24:30|5062.6|5056.6|5061.8|5055.8|5062.6|5056.6|5061.8|5055.8|10
1618273490000|2021-04-13 00:24:50|5062.3|5056.3|5062.6|5056.6|5062.6|5056.6|5062.3|5056.3|1
1618273500000|2021-04-13 00:25:00|5063.1|5057.1|5063.1|5057.1|5063.3|5057.3|5063.1|5057.1|1
1618273510000|2021-04-13 00:25:10|5063.3|5057.3|5063.3|5057.3|5063.3|5057.3|5063.3|5057.3|0
1618273520000|2021-04-13 00:25:20|5062.8|5056.8|5061.3|5055.3|5062.8|5056.8|5060.6|5054.6|13
1618273530000|2021-04-13 00:25:30|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|0
1618273550000|2021-04-13 00:25:50|5058.6|5052.6|5059.3|5053.3|5059.3|5053.3|5058.6|5052.6|3
1618273560000|2021-04-13 00:26:00|5059.6|5053.6|5059.8|5053.8|5060.3|5054.3|5059.6|5053.6|0
1618273570000|2021-04-13 00:26:10|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|6
1618273590000|2021-04-13 00:26:30|5059.6|5053.6|5060.6|5054.6|5060.6|5054.6|5059.6|5053.6|0
1618273600000|2021-04-13 00:26:40|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|0
1618273610000|2021-04-13 00:26:50|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|0
1618273620000|2021-04-13 00:27:00|5061.3|5055.3|5062.6|5056.6|5062.6|5056.6|5061.3|5055.3|0
1618273630000|2021-04-13 00:27:10|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|1
1618273670000|2021-04-13 00:27:50|5062.8|5056.8|5063.1|5057.1|5063.1|5057.1|5062.8|5056.8|1
1618273680000|2021-04-13 00:28:00|5063.6|5057.6|5065.3|5059.3|5065.3|5059.3|5063.6|5057.6|2
1618273690000|2021-04-13 00:28:10|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|0
1618273700000|2021-04-13 00:28:20|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|0
1618273710000|2021-04-13 00:28:30|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|0
1618273730000|2021-04-13 00:28:50|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|2
1618273740000|2021-04-13 00:29:00|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|0
1618273760000|2021-04-13 00:29:20|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|0
1618273770000|2021-04-13 00:29:30|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|4
1618273800000|2021-04-13 00:30:00|||||||||1
1618273820000|2021-04-13 00:30:20|5065.1|5059.1|5065.3|5059.3|5065.3|5059.3|5065.1|5059.1|0
1618273830000|2021-04-13 00:30:30|||||||||2
1618273840000|2021-04-13 00:30:40|5065.6|5059.6|5065.1|5059.1|5065.6|5059.6|5065.1|5059.1|1
1618273850000|2021-04-13 00:30:50|5064.8|5058.8|5063.8|5057.8|5064.8|5058.8|5063.8|5057.8|3
1618273860000|2021-04-13 00:31:00|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1618273890000|2021-04-13 00:31:30|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|0
1618273910000|2021-04-13 00:31:50|||||||||3
1618273920000|2021-04-13 00:32:00|5064.6|5058.6|5065.3|5059.3|5065.3|5059.3|5064.6|5058.6|0
1618273930000|2021-04-13 00:32:10|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1618273970000|2021-04-13 00:32:50|||||||||2
1618273980000|2021-04-13 00:33:00|||||||||1
1618274020000|2021-04-13 00:33:40|5064.6|5058.6|5064.3|5058.3|5064.6|5058.6|5064.3|5058.3|0
1618274030000|2021-04-13 00:33:50|5062.6|5056.6|5062.6|5056.6|5062.8|5056.8|5062.6|5056.6|4
1618274040000|2021-04-13 00:34:00|5062.8|5056.8|5062.6|5056.6|5062.8|5056.8|5062.3|5056.3|2
1618274060000|2021-04-13 00:34:20|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|5062.3|5056.3|0
1618274080000|2021-04-13 00:34:40|5063.1|5057.1|5063.3|5057.3|5063.3|5057.3|5063.1|5057.1|4
1618274090000|2021-04-13 00:34:50|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|1
1618274130000|2021-04-13 00:35:30|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|1
1618274140000|2021-04-13 00:35:40|5064.6|5058.6|5065.1|5059.1|5065.1|5059.1|5064.6|5058.6|0
1618274150000|2021-04-13 00:35:50|5064.8|5058.8|5064.3|5058.3|5064.8|5058.8|5064.3|5058.3|2
1618274180000|2021-04-13 00:36:20|5064.6|5058.6|5064.3|5058.3|5064.6|5058.6|5064.3|5058.3|0
1618274190000|2021-04-13 00:36:30|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|0
1618274200000|2021-04-13 00:36:40|5064.3|5058.3|5063.3|5057.3|5064.3|5058.3|5063.3|5057.3|2
1618274210000|2021-04-13 00:36:50|5062.6|5056.6|5061.6|5055.6|5062.6|5056.6|5061.3|5055.3|1
1618274220000|2021-04-13 00:37:00|5061.3|5055.3|5062.6|5056.6|5062.6|5056.6|5061.3|5055.3|0
1618274230000|2021-04-13 00:37:10|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|0
1618274270000|2021-04-13 00:37:50|5062.3|5056.3|5062.1|5056.1|5062.3|5056.3|5062.1|5056.1|3
1618274280000|2021-04-13 00:38:00|5061.8|5055.8|5061.3|5055.3|5061.8|5055.8|5061.3|5055.3|0
1618274300000|2021-04-13 00:38:20|5060.3|5054.3|5060.3|5054.3|5060.3|5054.3|5060.3|5054.3|3
1618274340000|2021-04-13 00:39:00|5060.8|5054.8|5061.1|5055.1|5061.1|5055.1|5060.8|5054.8|0
1618274390000|2021-04-13 00:39:50|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|1
1618274450000|2021-04-13 00:40:50|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|2
1618274460000|2021-04-13 00:41:00|5061.8|5055.8|5061.8|5055.8|5061.8|5055.8|5061.3|5055.3|0
1618274510000|2021-04-13 00:41:50|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|5062.1|5056.1|1
1618274520000|2021-04-13 00:42:00|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5061.8|5055.8|0
1618274530000|2021-04-13 00:42:10|5061.8|5055.8|5063.6|5057.6|5063.6|5057.6|5061.8|5055.8|2
1618274540000|2021-04-13 00:42:20|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5
1618274550000|2021-04-13 00:42:30|5064.8|5058.8|5064.6|5058.6|5064.8|5058.8|5064.6|5058.6|0
1618274580000|2021-04-13 00:43:00|5064.8|5058.8|5063.8|5057.8|5065.1|5059.1|5063.8|5057.8|2
1618274600000|2021-04-13 00:43:20|5062.1|5056.1|5062.3|5056.3|5062.3|5056.3|5062.1|5056.1|2
1618274640000|2021-04-13 00:44:00|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|0
1618274670000|2021-04-13 00:44:30|5062.1|5056.1|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|1
1618274680000|2021-04-13 00:44:40|5062.3|5056.3|5062.6|5056.6|5062.6|5056.6|5062.3|5056.3|0
1618274700000|2021-04-13 00:45:00|5062.1|5056.1|5062.1|5056.1|5062.6|5056.6|5062.1|5056.1|0
1618274710000|2021-04-13 00:45:10|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|0
1618274750000|2021-04-13 00:45:50|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|2
1618274760000|2021-04-13 00:46:00|5062.8|5056.8|5064.6|5058.6|5064.6|5058.6|5062.8|5056.8|1
1618274770000|2021-04-13 00:46:10|5064.1|5058.1|5064.6|5058.6|5064.6|5058.6|5064.1|5058.1|0
1618274790000|2021-04-13 00:46:30|5064.3|5058.3|5063.8|5057.8|5064.3|5058.3|5063.8|5057.8|0
1618274800000|2021-04-13 00:46:40|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|2
1618274810000|2021-04-13 00:46:50|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|1
1618274820000|2021-04-13 00:47:00|5062.8|5056.8|5063.1|5057.1|5063.1|5057.1|5062.8|5056.8|0
1618274870000|2021-04-13 00:47:50|5063.3|5057.3|5064.1|5058.1|5064.1|5058.1|5063.3|5057.3|2
1618274900000|2021-04-13 00:48:20|5064.3|5058.3|5064.6|5058.6|5064.6|5058.6|5064.3|5058.3|0
1618274910000|2021-04-13 00:48:30|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|0
1618274930000|2021-04-13 00:48:50|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|1
1618274940000|2021-04-13 00:49:00|5064.3|5058.3|5064.3|5058.3|5064.6|5058.6|5064.3|5058.3|1
1618274950000|2021-04-13 00:49:10|5064.6|5058.6|5064.3|5058.3|5064.6|5058.6|5064.3|5058.3|0
1618274960000|2021-04-13 00:49:20|5062.8|5056.8|5063.6|5057.6|5063.6|5057.6|5062.8|5056.8|2
1618275000000|2021-04-13 00:50:00|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|0
1618275020000|2021-04-13 00:50:20|5063.3|5057.3|5063.6|5057.6|5063.6|5057.6|5063.1|5057.1|2
1618275040000|2021-04-13 00:50:40|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|5062.8|5056.8|0
1618275060000|2021-04-13 00:51:00|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|5063.6|5057.6|0
1618275080000|2021-04-13 00:51:20|5063.8|5057.8|5063.6|5057.6|5063.8|5057.8|5063.6|5057.6|0
1618275090000|2021-04-13 00:51:30|5064.1|5058.1|5064.3|5058.3|5064.3|5058.3|5064.1|5058.1|0
1618275100000|2021-04-13 00:51:40|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|1
1618275110000|2021-04-13 00:51:50|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5063.8|5057.8|1
1618275120000|2021-04-13 00:52:00|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|0
1618275130000|2021-04-13 00:52:10|5064.8|5058.8|5065.1|5059.1|5065.1|5059.1|5064.8|5058.8|0
1618275140000|2021-04-13 00:52:20|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1618275170000|2021-04-13 00:52:50|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|1
1618275210000|2021-04-13 00:53:30|5064.8|5058.8|5065.3|5059.3|5065.3|5059.3|5064.3|5058.3|0
1618275230000|2021-04-13 00:53:50|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|2
1618275250000|2021-04-13 00:54:10|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|0
1618275260000|2021-04-13 00:54:20|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|1
1618275290000|2021-04-13 00:54:50|5064.8|5058.8|5063.1|5057.1|5064.8|5058.8|5063.1|5057.1|0
1618275300000|2021-04-13 00:55:00|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|5063.8|5057.8|0
1618275310000|2021-04-13 00:55:10|5064.1|5058.1|5065.1|5059.1|5065.1|5059.1|5064.1|5058.1|2
1618275330000|2021-04-13 00:55:30|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|5065.3|5059.3|0
1618275340000|2021-04-13 00:55:40|5065.1|5059.1|5065.3|5059.3|5065.3|5059.3|5065.1|5059.1|1
1618275360000|2021-04-13 00:56:00|5066.1|5060.1|5065.3|5059.3|5066.1|5060.1|5065.3|5059.3|0
1618275380000|2021-04-13 00:56:20|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|1
1618275390000|2021-04-13 00:56:30|5065.5|5059.5|5065.5|5059.5|5065.5|5059.5|5065.5|5059.5|0
1618275400000|2021-04-13 00:56:40|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|0
1618275420000|2021-04-13 00:57:00|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|0
1618275430000|2021-04-13 00:57:10|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|0
1618275450000|2021-04-13 00:57:30|5066|5060|5065.8|5059.8|5066|5060|5065.8|5059.8|0
1618275490000|2021-04-13 00:58:10|5066.3|5060.3|5066|5060|5066.3|5060.3|5066|5060|1
1618275500000|2021-04-13 00:58:20|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|5065.8|5059.8|0
1618275520000|2021-04-13 00:58:40|5066|5060|5066|5060|5066|5060|5066|5060|0
1618275540000|2021-04-13 00:59:00|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|0
1618275550000|2021-04-13 00:59:10|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|5066.8|5060.8|0
1618275580000|2021-04-13 00:59:40|5069|5063|5069|5063|5069|5063|5069|5063|1
1618275600000|2021-04-13 01:00:00|5070|5064|5070.8|5064.8|5071|5065|5070|5064|3
1618275610000|2021-04-13 01:00:10|5071.8|5065.8|5070.5|5064.5|5071.8|5065.8|5070.5|5064.5|1
1618275620000|2021-04-13 01:00:20|5071|5065|5070.3|5064.3|5072|5066|5070.3|5064.3|2
1618275630000|2021-04-13 01:00:30|5070|5064|5070.5|5064.5|5070.5|5064.5|5069.8|5063.8|1
1618275650000|2021-04-13 01:00:50|5071|5065|5072.5|5066.5|5072.5|5066.5|5071|5065|1
1618275660000|2021-04-13 01:01:00|5072.3|5066.3|5070.3|5064.3|5072.3|5066.3|5070|5064|1
1618275670000|2021-04-13 01:01:10|5070.5|5064.5|5072|5066|5072|5066|5070.5|5064.5|1
1618275680000|2021-04-13 01:01:20|5071.8|5065.8|5072.5|5066.5|5072.5|5066.5|5071.8|5065.8|0
1618275690000|2021-04-13 01:01:30|5072|5066|5073|5067|5073|5067|5071.8|5065.8|0
1618275700000|2021-04-13 01:01:40|5072.8|5066.8|5073|5067|5073|5067|5072.8|5066.8|0
1618275710000|2021-04-13 01:01:50|5072.8|5066.8|5072.5|5066.5|5072.8|5066.8|5072.5|5066.5|0
1618275720000|2021-04-13 01:02:00|5072.3|5066.3|5070.3|5064.3|5072.3|5066.3|5069.8|5063.8|5
1618275730000|2021-04-13 01:02:10|5070|5064|5070.3|5064.3|5070.5|5064.5|5069.3|5063.3|1
1618275740000|2021-04-13 01:02:20|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5069|5063|2
1618275750000|2021-04-13 01:02:30|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|5068.8|5062.8|2
1618275760000|2021-04-13 01:02:40|5069.3|5063.3|5069.3|5063.3|5069.5|5063.5|5068.8|5062.8|1
1618275770000|2021-04-13 01:02:50|5068.8|5062.8|5067.3|5061.3|5068.8|5062.8|5066.8|5060.8|4
1618275780000|2021-04-13 01:03:00|5068.5|5062.5|5066.3|5060.3|5068.5|5062.5|5065.5|5059.5|6
1618275790000|2021-04-13 01:03:10|5065.8|5059.8|5064.8|5058.8|5065.8|5059.8|5064.8|5058.8|0
1618275800000|2021-04-13 01:03:20|5064.5|5058.5|5065.5|5059.5|5065.5|5059.5|5064.5|5058.5|1
1618275810000|2021-04-13 01:03:30|5065.3|5059.3|5066.5|5060.5|5066.5|5060.5|5064.5|5058.5|2
1618275820000|2021-04-13 01:03:40|5066.3|5060.3|5066.5|5060.5|5066.5|5060.5|5065.5|5059.5|1
1618275830000|2021-04-13 01:03:50|5066.3|5060.3|5066.5|5060.5|5067.3|5061.3|5066.3|5060.3|1
1618275840000|2021-04-13 01:04:00|5066.8|5060.8|5067.3|5061.3|5067.5|5061.5|5066.8|5060.8|2
1618275850000|2021-04-13 01:04:10|5066.8|5060.8|5067.5|5061.5|5067.5|5061.5|5066.5|5060.5|1
1618275860000|2021-04-13 01:04:20|5067.3|5061.3|5067.5|5061.5|5067.5|5061.5|5067.3|5061.3|0
1618275870000|2021-04-13 01:04:30|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|5069.3|5063.3|1
1618275880000|2021-04-13 01:04:40|5069|5063|5069|5063|5069|5063|5069|5063|0
1618275890000|2021-04-13 01:04:50|5068.8|5062.8|5068.5|5062.5|5068.8|5062.8|5068.5|5062.5|0
1618275900000|2021-04-13 01:05:00|5069|5063|5068.5|5062.5|5069|5063|5068.5|5062.5|1
1618275930000|2021-04-13 01:05:30|5068.3|5062.3|5067.3|5061.3|5068.3|5062.3|5067.3|5061.3|2
1618275940000|2021-04-13 01:05:40|5068.3|5062.3|5068.3|5062.3|5068.5|5062.5|5068.3|5062.3|1
1618275950000|2021-04-13 01:05:50|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|0
1618275960000|2021-04-13 01:06:00|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|1
1618275970000|2021-04-13 01:06:10|5068|5062|5067.5|5061.5|5068.5|5062.5|5067.5|5061.5|2
1618275980000|2021-04-13 01:06:20|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|5067.3|5061.3|0
1618275990000|2021-04-13 01:06:30|5066.5|5060.5|5068.3|5062.3|5069|5063|5066.5|5060.5|1
1618276000000|2021-04-13 01:06:40|5068.5|5062.5|5068.3|5062.3|5068.5|5062.5|5068.3|5062.3|1
1618276010000|2021-04-13 01:06:50|5067.8|5061.8|5068.5|5062.5|5068.8|5062.8|5067.8|5061.8|1
1618276020000|2021-04-13 01:07:00|5069.5|5063.5|5070.3|5064.3|5070.3|5064.3|5069.5|5063.5|0
1618276030000|2021-04-13 01:07:10|5070.5|5064.5|5068.8|5062.8|5070.5|5064.5|5068.8|5062.8|1
1618276040000|2021-04-13 01:07:20|5069.5|5063.5|5069.5|5063.5|5069.5|5063.5|5068.8|5062.8|0
1618276050000|2021-04-13 01:07:30|5069.8|5063.8|5070|5064|5070|5064|5069.8|5063.8|0
1618276060000|2021-04-13 01:07:40|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|5069.8|5063.8|0
1618276080000|2021-04-13 01:08:00|5068.8|5062.8|5065.8|5059.8|5068.8|5062.8|5065.8|5059.8|4
1618276090000|2021-04-13 01:08:10|5066|5060|5065|5059|5066|5060|5065|5059|0
1618276110000|2021-04-13 01:08:30|||||||||1
1618276120000|2021-04-13 01:08:40|5065.5|5059.5|5065.3|5059.3|5065.5|5059.5|5065.3|5059.3|0
1618276130000|2021-04-13 01:08:50|5065|5059|5065.3|5059.3|5065.3|5059.3|5065|5059|0
1618276140000|2021-04-13 01:09:00|5065.5|5059.5|5065.3|5059.3|5065.5|5059.5|5065.3|5059.3|1
1618276150000|2021-04-13 01:09:10|5065.5|5059.5|5065.5|5059.5|5065.5|5059.5|5065.5|5059.5|0
1618276160000|2021-04-13 01:09:20|5066|5060|5065|5059|5066|5060|5065|5059|0
1618276200000|2021-04-13 01:10:00|5064|5058|5064.3|5058.3|5064.3|5058.3|5063.3|5057.3|2
1618276210000|2021-04-13 01:10:10|5064.8|5058.8|5065|5059|5065|5059|5064.8|5058.8|0
1618276220000|2021-04-13 01:10:20|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1618276230000|2021-04-13 01:10:30|5065|5059|5067.5|5061.5|5067.5|5061.5|5065|5059|4
1618276240000|2021-04-13 01:10:40|5068|5062|5067.3|5061.3|5068|5062|5067|5061|6
1618276250000|2021-04-13 01:10:50|5067|5061|5067.8|5061.8|5067.8|5061.8|5067|5061|0
1618276260000|2021-04-13 01:11:00|5067.3|5061.3|5066.8|5060.8|5067.3|5061.3|5066.5|5060.5|4
1618276270000|2021-04-13 01:11:10|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|0
1618276280000|2021-04-13 01:11:20|5066.3|5060.3|5065.5|5059.5|5066.3|5060.3|5065|5059|4
1618276310000|2021-04-13 01:11:50|5065.3|5059.3|5064|5058|5065.3|5059.3|5063.8|5057.8|7
1618276320000|2021-04-13 01:12:00|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|0
1618276340000|2021-04-13 01:12:20|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|0
1618276360000|2021-04-13 01:12:40|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|5064.5|5058.5|2
1618276370000|2021-04-13 01:12:50|5064|5058|5064.5|5058.5|5065|5059|5064|5058|1
1618276380000|2021-04-13 01:13:00|5064.8|5058.8|5064.5|5058.5|5064.8|5058.8|5064.5|5058.5|0
1618276390000|2021-04-13 01:13:10|5065|5059|5065|5059|5065|5059|5064.5|5058.5|0
1618276400000|2021-04-13 01:13:20|5064.8|5058.8|5065.8|5059.8|5066|5060|5064.8|5058.8|0
1618276410000|2021-04-13 01:13:30|5066|5060|5066.5|5060.5|5066.5|5060.5|5066|5060|0
1618276420000|2021-04-13 01:13:40|5066|5060|5066|5060|5066|5060|5066|5060|0
1618276440000|2021-04-13 01:14:00|5065.8|5059.8|5064|5058|5065.8|5059.8|5063.5|5057.5|3
1618276460000|2021-04-13 01:14:20|5063.8|5057.8|5064.5|5058.5|5065.3|5059.3|5063.8|5057.8|0
1618276470000|2021-04-13 01:14:30|5064|5058|5062.8|5056.8|5064|5058|5062.8|5056.8|1
1618276490000|2021-04-13 01:14:50|5062.3|5056.3|5061.8|5055.8|5062.3|5056.3|5060.8|5054.8|2
1618276500000|2021-04-13 01:15:00|5062.3|5056.3|5060.8|5054.8|5062.3|5056.3|5060.8|5054.8|1
1618276510000|2021-04-13 01:15:10|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|0
1618276520000|2021-04-13 01:15:20|5060.8|5054.8|5061.3|5055.3|5061.5|5055.5|5060.8|5054.8|0
1618276530000|2021-04-13 01:15:30|5060.8|5054.8|5057|5051|5060.8|5054.8|5056|5050|9
1618276540000|2021-04-13 01:15:40|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|0
1618276560000|2021-04-13 01:16:00|5058|5052|5057.8|5051.8|5058|5052|5057.8|5051.8|0
1618276570000|2021-04-13 01:16:10|5058|5052|5056|5050|5058|5052|5056|5050|5
1618276590000|2021-04-13 01:16:30|5056.3|5050.3|5056.5|5050.5|5056.5|5050.5|5056|5050|0
1618276600000|2021-04-13 01:16:40|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1618276610000|2021-04-13 01:16:50|5056.5|5050.5|5056.8|5050.8|5056.8|5050.8|5056.3|5050.3|0
1618276630000|2021-04-13 01:17:10|5057|5051|5058.5|5052.5|5058.5|5052.5|5057|5051|0
1618276640000|2021-04-13 01:17:20|5059.8|5053.8|5060.5|5054.5|5060.5|5054.5|5059.8|5053.8|3
1618276650000|2021-04-13 01:17:30|5060.3|5054.3|5060.3|5054.3|5060.3|5054.3|5060.3|5054.3|0
1618276660000|2021-04-13 01:17:40|5060.5|5054.5|5061.3|5055.3|5061.3|5055.3|5060.5|5054.5|0
1618276670000|2021-04-13 01:17:50|5061|5055|5060.5|5054.5|5061|5055|5060.5|5054.5|0
1618276680000|2021-04-13 01:18:00|5060.8|5054.8|5060.8|5054.8|5061|5055|5060.8|5054.8|0
1618276690000|2021-04-13 01:18:10|5061|5055|5061.3|5055.3|5061.3|5055.3|5061|5055|0
1618276700000|2021-04-13 01:18:20|5061|5055|5060.5|5054.5|5061|5055|5060.5|5054.5|1
1618276710000|2021-04-13 01:18:30|5060.8|5054.8|5061.3|5055.3|5061.3|5055.3|5060.8|5054.8|0
1618276730000|2021-04-13 01:18:50|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|0
1618276750000|2021-04-13 01:19:10|5061.3|5055.3|5060.5|5054.5|5061.3|5055.3|5060.5|5054.5|2
1618276760000|2021-04-13 01:19:20|5060.8|5054.8|5061|5055|5061.5|5055.5|5060.8|5054.8|1
1618276770000|2021-04-13 01:19:30|5061.3|5055.3|5061|5055|5061.3|5055.3|5061|5055|0
1618276800000|2021-04-13 01:20:00|5060.8|5054.8|5061|5055|5061|5055|5060.8|5054.8|0
1618276810000|2021-04-13 01:20:10|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|0
1618276830000|2021-04-13 01:20:30|5060.5|5054.5|5059.8|5053.8|5060.5|5054.5|5059.8|5053.8|1
1618276860000|2021-04-13 01:21:00|5060.5|5054.5|5060|5054|5060.5|5054.5|5060|5054|1
1618276870000|2021-04-13 01:21:10|5059.8|5053.8|5059.8|5053.8|5059.8|5053.8|5059.8|5053.8|0
1618276890000|2021-04-13 01:21:30|5059.5|5053.5|5059.8|5053.8|5059.8|5053.8|5059.5|5053.5|0
1618276900000|2021-04-13 01:21:40|5060.3|5054.3|5061.5|5055.5|5061.5|5055.5|5060.3|5054.3|1
1618276910000|2021-04-13 01:21:50|5061.8|5055.8|5061.8|5055.8|5062|5056|5061.8|5055.8|0
1618276920000|2021-04-13 01:22:00|5062|5056|5063.8|5057.8|5064.3|5058.3|5062|5056|1
1618276950000|2021-04-13 01:22:30|5063.3|5057.3|5063|5057|5063.3|5057.3|5063|5057|0
1618276960000|2021-04-13 01:22:40|5063.8|5057.8|5062.5|5056.5|5063.8|5057.8|5062.5|5056.5|0
1618276970000|2021-04-13 01:22:50|5062.8|5056.8|5063|5057|5063|5057|5062.8|5056.8|0
1618276990000|2021-04-13 01:23:10|5062.8|5056.8|5061.5|5055.5|5062.8|5056.8|5061.5|5055.5|4
1618277000000|2021-04-13 01:23:20|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|0
1618277010000|2021-04-13 01:23:30|5061|5055|5061|5055|5061|5055|5061|5055|0
1618277040000|2021-04-13 01:24:00|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|5061.5|5055.5|0
1618277050000|2021-04-13 01:24:10|5061.3|5055.3|5061|5055|5061.5|5055.5|5061|5055|0
1618277060000|2021-04-13 01:24:20|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.5|5054.5|0
1618277070000|2021-04-13 01:24:30|5061|5055|5061|5055|5061|5055|5061|5055|0
1618277080000|2021-04-13 01:24:40|5060.8|5054.8|5061|5055|5061|5055|5060.8|5054.8|0
1618277090000|2021-04-13 01:24:50|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.5|5054.5|0
1618277100000|2021-04-13 01:25:00|5061.3|5055.3|5062.5|5056.5|5062.5|5056.5|5061.3|5055.3|1
1618277110000|2021-04-13 01:25:10|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|5063.5|5057.5|0
1618277120000|2021-04-13 01:25:20|5063.8|5057.8|5063.3|5057.3|5063.8|5057.8|5063.3|5057.3|0
1618277130000|2021-04-13 01:25:30|5063.5|5057.5|5063.8|5057.8|5063.8|5057.8|5063.5|5057.5|1
1618277140000|2021-04-13 01:25:40|5063.3|5057.3|5063.3|5057.3|5063.3|5057.3|5063.3|5057.3|0
1618277180000|2021-04-13 01:26:20|5063|5057|5061|5055|5063|5057|5061|5055|1
1618277190000|2021-04-13 01:26:30|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.3|5054.3|0
1618277210000|2021-04-13 01:26:50|5061.3|5055.3|5062.5|5056.5|5062.5|5056.5|5061.3|5055.3|0
1618277220000|2021-04-13 01:27:00|5063.5|5057.5|5063.5|5057.5|5063.8|5057.8|5063.5|5057.5|0
1618277250000|2021-04-13 01:27:30|5064|5058|5064.5|5058.5|5064.5|5058.5|5064|5058|0
1618277290000|2021-04-13 01:28:10|5065|5059|5065.5|5059.5|5065.5|5059.5|5065|5059|0
1618277310000|2021-04-13 01:28:30|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|5066.3|5060.3|0
1618277320000|2021-04-13 01:28:40|5066|5060|5065.5|5059.5|5066.3|5060.3|5065.5|5059.5|0
1618277360000|2021-04-13 01:29:20|5066|5060|5066.3|5060.3|5066.3|5060.3|5066|5060|0
1618277370000|2021-04-13 01:29:30|5065.5|5059.5|5065.5|5059.5|5065.8|5059.8|5065.5|5059.5|0
1618277380000|2021-04-13 01:29:40|5066|5060|5066.5|5060.5|5066.5|5060.5|5066|5060|0
1618277410000|2021-04-13 01:30:10|5065.3|5059.3|5065.8|5059.8|5065.8|5059.8|5065.3|5059.3|1
1618277430000|2021-04-13 01:30:30|5066.3|5060.3|5066|5060|5066.3|5060.3|5066|5060|0
1618277460000|2021-04-13 01:31:00|5065.8|5059.8|5066|5060|5066|5060|5065.8|5059.8|0
1618277470000|2021-04-13 01:31:10|5066.5|5060.5|5067.3|5061.3|5067.3|5061.3|5065.8|5059.8|0
1618277480000|2021-04-13 01:31:20|5068|5062|5068|5062|5068.5|5062.5|5067.8|5061.8|2
1618277490000|2021-04-13 01:31:30|5068.3|5062.3|5068|5062|5068.3|5062.3|5068|5062|0
1618277500000|2021-04-13 01:31:40|5067.8|5061.8|5067.8|5061.8|5067.8|5061.8|5067.8|5061.8|0
1618277510000|2021-04-13 01:31:50|5067.5|5061.5|5065.7|5059.7|5067.5|5061.5|5065.7|5059.7|1
1618277520000|2021-04-13 01:32:00|5067|5061|5067|5061|5067|5061|5066.5|5060.5|1
1618277530000|2021-04-13 01:32:10|5068.3|5062.3|5068|5062|5068.3|5062.3|5068|5062|0
1618277540000|2021-04-13 01:32:20|5067.8|5061.8|5067.5|5061.5|5067.8|5061.8|5067.5|5061.5|0
1618277550000|2021-04-13 01:32:30|5068.3|5062.3|5068.5|5062.5|5068.5|5062.5|5067.5|5061.5|0
1618277560000|2021-04-13 01:32:40|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|0
1618277570000|2021-04-13 01:32:50|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|0
1618277590000|2021-04-13 01:33:10|5068.3|5062.3|5068.5|5062.5|5068.5|5062.5|5068.3|5062.3|0
1618277610000|2021-04-13 01:33:30|5068|5062|5068.5|5062.5|5068.5|5062.5|5068|5062|0
1618277620000|2021-04-13 01:33:40|5069|5063|5068.5|5062.5|5069|5063|5068.5|5062.5|0
1618277640000|2021-04-13 01:34:00|5068|5062|5068.5|5062.5|5069|5063|5068|5062|0
1618277650000|2021-04-13 01:34:10|5069|5063|5069.3|5063.3|5069.3|5063.3|5069|5063|0
1618277680000|2021-04-13 01:34:40|5070.3|5064.3|5070|5064|5070.3|5064.3|5070|5064|2
1618277690000|2021-04-13 01:34:50|5069.7|5063.7|5069.5|5063.5|5070.3|5064.3|5069.5|5063.5|0
1618277710000|2021-04-13 01:35:10|5070.3|5064.3|5069.5|5063.5|5070.3|5064.3|5069.5|5063.5|1
1618277720000|2021-04-13 01:35:20|5069.8|5063.8|5069.5|5063.5|5069.8|5063.8|5069.5|5063.5|0
1618277750000|2021-04-13 01:35:50|5068.3|5062.3|5067.3|5061.3|5068.3|5062.3|5067.3|5061.3|10
1618277760000|2021-04-13 01:36:00|5068|5062|5067.3|5061.3|5068|5062|5067.3|5061.3|1
1618277770000|2021-04-13 01:36:10|5067.5|5061.5|5067.5|5061.5|5067.8|5061.8|5067.3|5061.3|0
1618277780000|2021-04-13 01:36:20|5067.8|5061.8|5067.8|5061.8|5067.8|5061.8|5067.5|5061.5|0
1618277790000|2021-04-13 01:36:30|5067|5061|5067|5061|5067|5061|5067|5061|0
1618277810000|2021-04-13 01:36:50|||||||||1
1618277830000|2021-04-13 01:37:10|5066.2|5060.2|5066.7|5060.7|5067|5061|5066.2|5060.2|0
1618277840000|2021-04-13 01:37:20|5067|5061|5066.2|5060.2|5067|5061|5066.2|5060.2|0
1618277850000|2021-04-13 01:37:30|5065.7|5059.7|5065.7|5059.7|5066|5060|5065.7|5059.7|0
1618277860000|2021-04-13 01:37:40|5066|5060|5066|5060|5066|5060|5066|5060|0
1618277880000|2021-04-13 01:38:00|5065.7|5059.7|5065.7|5059.7|5066|5060|5065.7|5059.7|0
1618277890000|2021-04-13 01:38:10|5066|5060|5066|5060|5066|5060|5066|5060|0
1618277920000|2021-04-13 01:38:40|5066.2|5060.2|5066|5060|5066.8|5060.8|5066|5060|0
1618277930000|2021-04-13 01:38:50|5065.5|5059.5|5066|5060|5066|5060|5065.5|5059.5|1
1618277950000|2021-04-13 01:39:10|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|0
1618277960000|2021-04-13 01:39:20|5066.3|5060.3|5066|5060|5066.3|5060.3|5066|5060|0
1618277980000|2021-04-13 01:39:40|5066.2|5060.2|5066.3|5060.3|5066.3|5060.3|5065.5|5059.5|1
1618277990000|2021-04-13 01:39:50|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|5066.5|5060.5|0
1618278000000|2021-04-13 01:40:00|5067.8|5061.8|5067.5|5061.5|5068|5062|5067.3|5061.3|1
1618278020000|2021-04-13 01:40:20|5068.5|5062.5|5067.8|5061.8|5068.5|5062.5|5067.8|5061.8|0
1618278030000|2021-04-13 01:40:30|5068.3|5062.3|5068.8|5062.8|5068.8|5062.8|5068.3|5062.3|0
1618278050000|2021-04-13 01:40:50|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|0
1618278060000|2021-04-13 01:41:00|5069|5063|5069|5063|5069.2|5063.2|5069|5063|0
1618278070000|2021-04-13 01:41:10|5069.2|5063.2|5069|5063|5069.2|5063.2|5069|5063|0
1618278090000|2021-04-13 01:41:30|5068.7|5062.7|5068.5|5062.5|5068.7|5062.7|5068.5|5062.5|0
1618278100000|2021-04-13 01:41:40|5068.7|5062.7|5068.2|5062.2|5068.7|5062.7|5068.2|5062.2|0
1618278120000|2021-04-13 01:42:00|5068.7|5062.7|5070.5|5064.5|5070.5|5064.5|5068.5|5062.5|1
1618278130000|2021-04-13 01:42:10|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|0
1618278140000|2021-04-13 01:42:20|5070.5|5064.5|5069.3|5063.3|5070.5|5064.5|5069.3|5063.3|0
1618278160000|2021-04-13 01:42:40|5070.3|5064.3|5070.5|5064.5|5071|5065|5070.3|5064.3|0
1618278170000|2021-04-13 01:42:50|5070|5064|5070|5064|5070|5064|5070|5064|0
1618278180000|2021-04-13 01:43:00|5069.7|5063.7|5068.5|5062.5|5069.7|5063.7|5068.5|5062.5|2
1618278190000|2021-04-13 01:43:10|5068.7|5062.7|5068.7|5062.7|5069|5063|5068.2|5062.2|3
1618278200000|2021-04-13 01:43:20|5069|5063|5069|5063|5069|5063|5069|5063|0
1618278210000|2021-04-13 01:43:30|5068.5|5062.5|5069|5063|5069|5063|5068.2|5062.2|0
1618278240000|2021-04-13 01:44:00|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|5068.5|5062.5|0
1618278250000|2021-04-13 01:44:10|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|5068.7|5062.7|0
1618278260000|2021-04-13 01:44:20|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|2
1618278270000|2021-04-13 01:44:30|5069.5|5063.5|5070.2|5064.2|5070.2|5064.2|5069.5|5063.5|2
1618278280000|2021-04-13 01:44:40|5070.5|5064.5|5070.7|5064.7|5070.7|5064.7|5070.5|5064.5|0
1618278300000|2021-04-13 01:45:00|5072|5066|5073.2|5067.2|5073.7|5067.7|5072|5066|4
1618278310000|2021-04-13 01:45:10|5074.2|5068.2|5073.2|5067.2|5074.2|5068.2|5073.2|5067.2|1
1618278360000|2021-04-13 01:46:00|5073.5|5067.5|5076.2|5070.2|5076.2|5070.2|5073.5|5067.5|17
1618278370000|2021-04-13 01:46:10|5075.5|5069.5|5074.5|5068.5|5075.5|5069.5|5073.7|5067.7|10
1618278380000|2021-04-13 01:46:20|5074.7|5068.7|5076.5|5070.5|5076.7|5070.7|5074.7|5068.7|4
1618278390000|2021-04-13 01:46:30|5076|5070|5076|5070|5076|5070|5075.7|5069.7|2
1618278410000|2021-04-13 01:46:50|5076.2|5070.2|5076.7|5070.7|5077|5071|5076.2|5070.2|1
1618278420000|2021-04-13 01:47:00|5076.5|5070.5|5076.5|5070.5|5076.5|5070.5|5075.2|5069.2|3
1618278430000|2021-04-13 01:47:10|5076.2|5070.2|5075.7|5069.7|5076.2|5070.2|5075.2|5069.2|2
1618278440000|2021-04-13 01:47:20|5075.2|5069.2|5076.2|5070.2|5076.7|5070.7|5075.2|5069.2|2
1618278450000|2021-04-13 01:47:30|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|2
1618278470000|2021-04-13 01:47:50|5076.2|5070.2|5076|5070|5076.7|5070.7|5076|5070|1
1618278490000|2021-04-13 01:48:10|5076.2|5070.2|5076|5070|5076.5|5070.5|5076|5070|0
1618278510000|2021-04-13 01:48:30|5076.2|5070.2|5076|5070|5076.7|5070.7|5076|5070|1
1618278560000|2021-04-13 01:49:20|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|0
1618278570000|2021-04-13 01:49:30|5077|5071|5077|5071|5077.2|5071.2|5076.7|5070.7|1
1618278580000|2021-04-13 01:49:40|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|0
1618278590000|2021-04-13 01:49:50|5078.2|5072.2|5077.7|5071.7|5078.2|5072.2|5077.7|5071.7|0
1618278600000|2021-04-13 01:50:00|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077|5071|3
1618278610000|2021-04-13 01:50:10|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|0
1618278630000|2021-04-13 01:50:30|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|1
1618278640000|2021-04-13 01:50:40|5078|5072|5078|5072|5078|5072|5078|5072|0
1618278660000|2021-04-13 01:51:00|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|5078.5|5072.5|0
1618278670000|2021-04-13 01:51:10|5078.2|5072.2|5078|5072|5078.2|5072.2|5078|5072|1
1618278700000|2021-04-13 01:51:40|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|0
1618278710000|2021-04-13 01:51:50|5077|5071|5077.7|5071.7|5077.7|5071.7|5077|5071|5
1618278720000|2021-04-13 01:52:00|5078.2|5072.2|5077.7|5071.7|5078.2|5072.2|5077.7|5071.7|4
1618278730000|2021-04-13 01:52:10|5077.5|5071.5|5077.7|5071.7|5077.7|5071.7|5077.5|5071.5|2
1618278740000|2021-04-13 01:52:20|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|0
1618278750000|2021-04-13 01:52:30|5077.7|5071.7|5078|5072|5078|5072|5077.7|5071.7|1
1618278760000|2021-04-13 01:52:40|5077.7|5071.7|5078.2|5072.2|5078.2|5072.2|5077.7|5071.7|0
1618278770000|2021-04-13 01:52:50|5077.7|5071.7|5078|5072|5078|5072|5077.7|5071.7|0
1618278780000|2021-04-13 01:53:00|5078.2|5072.2|5078.2|5072.2|5078.2|5072.2|5078.2|5072.2|0
1618278790000|2021-04-13 01:53:10|5078.5|5072.5|5078.2|5072.2|5078.5|5072.5|5078.2|5072.2|0
1618278800000|2021-04-13 01:53:20|5078|5072|5078.2|5072.2|5078.2|5072.2|5077.7|5071.7|0
1618278810000|2021-04-13 01:53:30|5079|5073|5079.2|5073.2|5079.2|5073.2|5079|5073|0
1618278830000|2021-04-13 01:53:50|5079|5073|5079.2|5073.2|5079.2|5073.2|5079|5073|0
1618278840000|2021-04-13 01:54:00|5079|5073|5077|5071|5079.2|5073.2|5077|5071|1
1618278850000|2021-04-13 01:54:10|5077.5|5071.5|5077.2|5071.2|5077.5|5071.5|5077.2|5071.2|0
1618278870000|2021-04-13 01:54:30|5077|5071|5077|5071|5077|5071|5077|5071|0
1618278880000|2021-04-13 01:54:40|5077.2|5071.2|5077|5071|5077.2|5071.2|5077|5071|0
1618278900000|2021-04-13 01:55:00|5077.5|5071.5|5077.7|5071.7|5078.5|5072.5|5077.5|5071.5|0
1618278910000|2021-04-13 01:55:10|5077.5|5071.5|5078|5072|5078.5|5072.5|5077|5071|3
1618278930000|2021-04-13 01:55:30|5078.7|5072.7|5078|5072|5078.7|5072.7|5078|5072|0
1618278940000|2021-04-13 01:55:40|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|0
1618278950000|2021-04-13 01:55:50|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|0
1618278960000|2021-04-13 01:56:00|5078|5072|5078|5072|5078.2|5072.2|5078|5072|0
1618278970000|2021-04-13 01:56:10|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|5077.5|5071.5|0
1618278980000|2021-04-13 01:56:20|5078|5072|5077.2|5071.2|5078|5072|5077.2|5071.2|0
1618278990000|2021-04-13 01:56:30|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|5077.7|5071.7|0
1618279000000|2021-04-13 01:56:40|5078|5072|5078|5072|5078|5072|5078|5072|0
1618279010000|2021-04-13 01:56:50|5077.7|5071.7|5076.2|5070.2|5077.7|5071.7|5076.2|5070.2|1
1618279020000|2021-04-13 01:57:00|5076|5070|5075.7|5069.7|5076|5070|5075|5069|2
1618279030000|2021-04-13 01:57:10|5075.2|5069.2|5074.7|5068.7|5075.2|5069.2|5073.5|5067.5|4
1618279040000|2021-04-13 01:57:20|5074.5|5068.5|5074|5068|5074.7|5068.7|5074|5068|3
1618279050000|2021-04-13 01:57:30|5073.7|5067.7|5073.7|5067.7|5074|5068|5073.7|5067.7|0
1618279110000|2021-04-13 01:58:30|5073.5|5067.5|5073.5|5067.5|5073.5|5067.5|5073.5|5067.5|0
1618279130000|2021-04-13 01:58:50|5071.5|5065.5|5071.7|5065.7|5071.7|5065.7|5071.5|5065.5|1
1618279140000|2021-04-13 01:59:00|5072|5066|5072.5|5066.5|5072.5|5066.5|5072|5066|0
1618279150000|2021-04-13 01:59:10|5073.2|5067.2|5072.5|5066.5|5073.2|5067.2|5072.5|5066.5|1
1618279160000|2021-04-13 01:59:20|5072.2|5066.2|5072.7|5066.7|5072.7|5066.7|5072.2|5066.2|0
1618279170000|2021-04-13 01:59:30|5072.5|5066.5|5072.5|5066.5|5072.5|5066.5|5072.5|5066.5|4
1618279180000|2021-04-13 01:59:40|5072.2|5066.2|5073.5|5067.5|5073.5|5067.5|5072.2|5066.2|1
1618279190000|2021-04-13 01:59:50|5074|5068|5075|5069|5075.5|5069.5|5074|5068|3
1618279200000|2021-04-13 02:00:00|5074.5|5068.5|5074.5|5068.5|5075|5069|5074.5|5068.5|0
1618279210000|2021-04-13 02:00:10|5074.2|5068.2|5073.5|5067.5|5074.2|5068.2|5073.5|5067.5|2
1618279220000|2021-04-13 02:00:20|5074.5|5068.5|5074.5|5068.5|5074.5|5068.5|5074.5|5068.5|10
1618279230000|2021-04-13 02:00:30|5074.2|5068.2|5074.2|5068.2|5074.2|5068.2|5074.2|5068.2|0
1618279240000|2021-04-13 02:00:40|5074|5068|5074|5068|5074.5|5068.5|5073.7|5067.7|2
1618279260000|2021-04-13 02:01:00|5074.2|5068.2|5075.7|5069.7|5076|5070|5074.2|5068.2|1
1618279280000|2021-04-13 02:01:20|5075.2|5069.2|5074.2|5068.2|5075.2|5069.2|5074.2|5068.2|4
1618279290000|2021-04-13 02:01:30|5074.5|5068.5|5074|5068|5074.5|5068.5|5074|5068|0
1618279300000|2021-04-13 02:01:40|5074.5|5068.5|5074.2|5068.2|5074.5|5068.5|5074.2|5068.2|0
1618279310000|2021-04-13 02:01:50|5074.5|5068.5|5075.5|5069.5|5075.5|5069.5|5074.5|5068.5|0
1618279320000|2021-04-13 02:02:00|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|0
1618279330000|2021-04-13 02:02:10|5075.7|5069.7|5075.5|5069.5|5075.7|5069.7|5075|5069|1
1618279350000|2021-04-13 02:02:30|5075.2|5069.2|5075|5069|5075.2|5069.2|5075|5069|0
1618279360000|2021-04-13 02:02:40|5075.2|5069.2|5076.5|5070.5|5076.5|5070.5|5075.2|5069.2|0
1618279370000|2021-04-13 02:02:50|5075.9|5069.9|5076.7|5070.7|5076.7|5070.7|5075.9|5069.9|0
1618279390000|2021-04-13 02:03:10|5076.2|5070.2|5076.7|5070.7|5076.7|5070.7|5076.2|5070.2|0
1618279400000|2021-04-13 02:03:20|5076.4|5070.4|5076.2|5070.2|5076.4|5070.4|5076.2|5070.2|0
1618279410000|2021-04-13 02:03:30|5076.4|5070.4|5074.9|5068.9|5076.4|5070.4|5074.9|5068.9|2
1618279420000|2021-04-13 02:03:40|5076.7|5070.7|5075.9|5069.9|5076.7|5070.7|5075.9|5069.9|2
1618279440000|2021-04-13 02:04:00|5075.7|5069.7|5074.9|5068.9|5075.9|5069.9|5074.9|5068.9|0
1618279490000|2021-04-13 02:04:50|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|1
1618279500000|2021-04-13 02:05:00|5075.5|5069.5|5075.5|5069.5|5075.5|5069.5|5075.5|5069.5|0
1618279510000|2021-04-13 02:05:10|5075.2|5069.2|5074.7|5068.7|5075.2|5069.2|5074.7|5068.7|0
1618279560000|2021-04-13 02:06:00|5075|5069|5074.7|5068.7|5075.2|5069.2|5074.7|5068.7|0
1618279570000|2021-04-13 02:06:10|5074.9|5068.9|5075.7|5069.7|5075.7|5069.7|5074.9|5068.9|0
1618279580000|2021-04-13 02:06:20|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|5076.2|5070.2|0
1618279590000|2021-04-13 02:06:30|5075.7|5069.7|5076.2|5070.2|5076.2|5070.2|5075.7|5069.7|0
1618279600000|2021-04-13 02:06:40|5075.7|5069.7|5075.5|5069.5|5075.7|5069.7|5074.7|5068.7|0
1618279620000|2021-04-13 02:07:00|5076.2|5070.2|5077.5|5071.5|5077.5|5071.5|5075.7|5069.7|1
1618279630000|2021-04-13 02:07:10|5078.2|5072.2|5076.9|5070.9|5078.5|5072.5|5076.9|5070.9|0
1618279640000|2021-04-13 02:07:20|5077.4|5071.4|5077.7|5071.7|5077.7|5071.7|5077.4|5071.4|0
1618279650000|2021-04-13 02:07:30|5078.2|5072.2|5078.2|5072.2|5078.2|5072.2|5078.2|5072.2|0
1618279660000|2021-04-13 02:07:40|5078.9|5072.9|5078.9|5072.9|5079.4|5073.4|5078.9|5072.9|1
1618279680000|2021-04-13 02:08:00|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|1
1618279690000|2021-04-13 02:08:10|5078.9|5072.9|5077.7|5071.7|5078.9|5072.9|5077.7|5071.7|0
1618279700000|2021-04-13 02:08:20|5078.4|5072.4|5078.9|5072.9|5078.9|5072.9|5078.4|5072.4|0
1618279710000|2021-04-13 02:08:30|5079.2|5073.2|5080.7|5074.7|5080.9|5074.9|5079.2|5073.2|1
1618279720000|2021-04-13 02:08:40|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|0
1618279730000|2021-04-13 02:08:50|5081.2|5075.2|5081.2|5075.2|5081.4|5075.4|5081.2|5075.2|0
1618279740000|2021-04-13 02:09:00|5081.4|5075.4|5081.9|5075.9|5081.9|5075.9|5081.4|5075.4|5
1618279750000|2021-04-13 02:09:10|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|5082.2|5076.2|0
1618279770000|2021-04-13 02:09:30|5082.9|5076.9|5083.2|5077.2|5083.4|5077.4|5082.9|5076.9|1
1618279780000|2021-04-13 02:09:40|5083.4|5077.4|5084.9|5078.9|5084.9|5078.9|5083.4|5077.4|5
1618279790000|2021-04-13 02:09:50|5084.4|5078.4|5083.7|5077.7|5084.4|5078.4|5083.7|5077.7|1
1618279800000|2021-04-13 02:10:00|5083.4|5077.4|5083.2|5077.2|5083.7|5077.7|5082.9|5076.9|0
1618279810000|2021-04-13 02:10:10|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|5083.4|5077.4|0
1618279830000|2021-04-13 02:10:30|5082.4|5076.4|5082.2|5076.2|5082.4|5076.4|5082.2|5076.2|1
1618279850000|2021-04-13 02:10:50|5082.4|5076.4|5082.9|5076.9|5082.9|5076.9|5082.4|5076.4|0
1618279860000|2021-04-13 02:11:00|5082.4|5076.4|5082.4|5076.4|5082.4|5076.4|5082.4|5076.4|0
1618279870000|2021-04-13 02:11:10|5082.2|5076.2|5081.4|5075.4|5082.2|5076.2|5080.9|5074.9|2
1618279880000|2021-04-13 02:11:20|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|1
1618279910000|2021-04-13 02:11:50|5080.9|5074.9|5080.2|5074.2|5080.9|5074.9|5080.2|5074.2|1
1618279940000|2021-04-13 02:12:20|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|1
1618279960000|2021-04-13 02:12:40|5080.4|5074.4|5081.2|5075.2|5081.2|5075.2|5080.4|5074.4|0
1618279970000|2021-04-13 02:12:50|5081.4|5075.4|5081.4|5075.4|5081.4|5075.4|5081.4|5075.4|0
1618279980000|2021-04-13 02:13:00|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5080.7|5074.7|1
1618279990000|2021-04-13 02:13:10|5080.7|5074.7|5079.2|5073.2|5080.7|5074.7|5079.2|5073.2|8
1618280000000|2021-04-13 02:13:20|5079.9|5073.9|5079.7|5073.7|5079.9|5073.9|5079.7|5073.7|1
1618280010000|2021-04-13 02:13:30|5079.9|5073.9|5079.9|5073.9|5080.4|5074.4|5079.9|5073.9|1
1618280030000|2021-04-13 02:13:50|5079.7|5073.7|5079.2|5073.2|5079.7|5073.7|5079.2|5073.2|0
1618280050000|2021-04-13 02:14:10|5079.4|5073.4|5079.9|5073.9|5080.2|5074.2|5079.4|5073.4|3
1618280060000|2021-04-13 02:14:20|5080.2|5074.2|5080.9|5074.9|5080.9|5074.9|5080.2|5074.2|0
1618280070000|2021-04-13 02:14:30|5080.7|5074.7|5080.9|5074.9|5080.9|5074.9|5080.7|5074.7|0
1618280080000|2021-04-13 02:14:40|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|0
1618280090000|2021-04-13 02:14:50|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|1
1618280100000|2021-04-13 02:15:00|5079.9|5073.9|5079.9|5073.9|5080.2|5074.2|5079.9|5073.9|1
1618280120000|2021-04-13 02:15:20|5080.2|5074.2|5080.4|5074.4|5080.4|5074.4|5080.2|5074.2|0
1618280130000|2021-04-13 02:15:30|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618280180000|2021-04-13 02:16:20|5080.4|5074.4|5080.2|5074.2|5080.4|5074.4|5080.2|5074.2|1
1618280220000|2021-04-13 02:17:00|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|1
1618280230000|2021-04-13 02:17:10|5079.4|5073.4|5079.4|5073.4|5080.7|5074.7|5079.4|5073.4|0
1618280270000|2021-04-13 02:17:50|5079.7|5073.7|5080.4|5074.4|5080.4|5074.4|5079.7|5073.7|1
1618280320000|2021-04-13 02:18:40|5080.2|5074.2|5079.2|5073.2|5080.2|5074.2|5079.2|5073.2|0
1618280330000|2021-04-13 02:18:50|||||||||1
1618280340000|2021-04-13 02:19:00|5079.4|5073.4|5079.4|5073.4|5079.4|5073.4|5079.4|5073.4|0
1618280360000|2021-04-13 02:19:20|5080.4|5074.4|5080.4|5074.4|5080.4|5074.4|5080.4|5074.4|1
1618280380000|2021-04-13 02:19:40|5079.9|5073.9|5079.7|5073.7|5080.2|5074.2|5079.7|5073.7|0
1618280410000|2021-04-13 02:20:10|5080.4|5074.4|5079.9|5073.9|5080.4|5074.4|5079.9|5073.9|2
1618280420000|2021-04-13 02:20:20|5080.2|5074.2|5080.7|5074.7|5080.7|5074.7|5080.2|5074.2|0
1618280450000|2021-04-13 02:20:50|5080.9|5074.9|5081.2|5075.2|5081.4|5075.4|5080.9|5074.9|0
1618280460000|2021-04-13 02:21:00|5080.4|5074.4|5080.9|5074.9|5080.9|5074.9|5080.4|5074.4|1
1618280500000|2021-04-13 02:21:40|5081.2|5075.2|5081.4|5075.4|5081.4|5075.4|5081.2|5075.2|0
1618280510000|2021-04-13 02:21:50|5081.2|5075.2|5081.2|5075.2|5081.4|5075.4|5081.2|5075.2|0
1618280520000|2021-04-13 02:22:00|||||||||1
1618280530000|2021-04-13 02:22:10|5081.4|5075.4|5081.4|5075.4|5081.4|5075.4|5081.4|5075.4|0
1618280540000|2021-04-13 02:22:20|5080.9|5074.9|5081.4|5075.4|5081.4|5075.4|5080.9|5074.9|0
1618280550000|2021-04-13 02:22:30|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|1
1618280580000|2021-04-13 02:23:00|||||||||1
1618280590000|2021-04-13 02:23:10|5081.4|5075.4|5080.9|5074.9|5081.4|5075.4|5080.9|5074.9|0
1618280610000|2021-04-13 02:23:30|5081.2|5075.2|5082.2|5076.2|5082.4|5076.4|5081.2|5075.2|5
1618280620000|2021-04-13 02:23:40|5081.4|5075.4|5080.7|5074.7|5081.7|5075.7|5080.7|5074.7|15
1618280630000|2021-04-13 02:23:50|5080.4|5074.4|5082.4|5076.4|5082.4|5076.4|5080.4|5074.4|8
1618280640000|2021-04-13 02:24:00|5082.7|5076.7|5082.9|5076.9|5083.2|5077.2|5082.7|5076.7|2
1618280650000|2021-04-13 02:24:10|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|0
1618280660000|2021-04-13 02:24:20|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|5082.9|5076.9|0
1618280670000|2021-04-13 02:24:30|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|5083.2|5077.2|0
1618280680000|2021-04-13 02:24:40|5083.1|5077.1|5083.1|5077.1|5083.1|5077.1|5083.1|5077.1|0
1618280690000|2021-04-13 02:24:50|5082.9|5076.9|5082.9|5076.9|5083.1|5077.1|5082.6|5076.6|1
1618280700000|2021-04-13 02:25:00|5083.1|5077.1|5082.9|5076.9|5083.1|5077.1|5082.9|5076.9|0
1618280710000|2021-04-13 02:25:10|5082.6|5076.6|5082.4|5076.4|5082.6|5076.6|5082.4|5076.4|0
1618280720000|2021-04-13 02:25:20|||||||||1
1618280730000|2021-04-13 02:25:30|5082.6|5076.6|5083.1|5077.1|5083.1|5077.1|5082.6|5076.6|0
1618280740000|2021-04-13 02:25:40|5082.6|5076.6|5082.6|5076.6|5082.6|5076.6|5082.6|5076.6|0
1618280760000|2021-04-13 02:26:00|5082.9|5076.9|5082.6|5076.6|5082.9|5076.9|5082.6|5076.6|0
1618280870000|2021-04-13 02:27:50|5082.4|5076.4|5082.4|5076.4|5082.4|5076.4|5082.4|5076.4|5
1618280900000|2021-04-13 02:28:20|5082.1|5076.1|5082.4|5076.4|5082.4|5076.4|5082.1|5076.1|0
1618280910000|2021-04-13 02:28:30|5082.1|5076.1|5082.4|5076.4|5082.4|5076.4|5082.1|5076.1|1
1618280920000|2021-04-13 02:28:40|5082.1|5076.1|5082.1|5076.1|5082.4|5076.4|5081.9|5075.9|1
1618280950000|2021-04-13 02:29:10|5082.4|5076.4|5082.1|5076.1|5082.4|5076.4|5082.1|5076.1|0
1618280980000|2021-04-13 02:29:40|||||||||1
1618281010000|2021-04-13 02:30:10|5082.6|5076.6|5084.4|5078.4|5084.9|5078.9|5082.6|5076.6|2
1618281020000|2021-04-13 02:30:20|5084.6|5078.6|5085.1|5079.1|5085.1|5079.1|5084.6|5078.6|0
1618281030000|2021-04-13 02:30:30|5085.4|5079.4|5086.6|5080.6|5086.9|5080.9|5085.4|5079.4|4
1618281040000|2021-04-13 02:30:40|5087.1|5081.1|5087.1|5081.1|5087.6|5081.6|5087.1|5081.1|1
1618281050000|2021-04-13 02:30:50|||||||||1
1618281060000|2021-04-13 02:31:00|5086.9|5080.9|5086.6|5080.6|5087.4|5081.4|5086.4|5080.4|3
1618281080000|2021-04-13 02:31:20|5086.4|5080.4|5086.6|5080.6|5086.6|5080.6|5086.4|5080.4|1
1618281100000|2021-04-13 02:31:40|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|0
1618281120000|2021-04-13 02:32:00|5086.9|5080.9|5087.1|5081.1|5087.1|5081.1|5086.9|5080.9|1
1618281130000|2021-04-13 02:32:10|5087.4|5081.4|5087.6|5081.6|5087.6|5081.6|5087.1|5081.1|1
1618281140000|2021-04-13 02:32:20|5087.9|5081.9|5086.9|5080.9|5087.9|5081.9|5086.4|5080.4|4
1618281150000|2021-04-13 02:32:30|5087.1|5081.1|5087.4|5081.4|5087.4|5081.4|5087.1|5081.1|0
1618281160000|2021-04-13 02:32:40|5087.1|5081.1|5086.4|5080.4|5087.1|5081.1|5086.4|5080.4|0
1618281170000|2021-04-13 02:32:50|5086.6|5080.6|5086.9|5080.9|5086.9|5080.9|5086.6|5080.6|0
1618281180000|2021-04-13 02:33:00|5086.4|5080.4|5087.6|5081.6|5087.6|5081.6|5086.4|5080.4|4
1618281190000|2021-04-13 02:33:10|5087.9|5081.9|5087.9|5081.9|5088.1|5082.1|5087.9|5081.9|0
1618281200000|2021-04-13 02:33:20|5088.1|5082.1|5089.1|5083.1|5090.6|5084.6|5088.1|5082.1|13
1618281210000|2021-04-13 02:33:30|5088.6|5082.6|5088.4|5082.4|5088.6|5082.6|5088.4|5082.4|0
1618281220000|2021-04-13 02:33:40|5088.6|5082.6|5088.4|5082.4|5088.9|5082.9|5088.4|5082.4|0
1618281230000|2021-04-13 02:33:50|5088.6|5082.6|5089.4|5083.4|5089.4|5083.4|5088.6|5082.6|0
1618281240000|2021-04-13 02:34:00|5089.6|5083.6|5089.4|5083.4|5090.4|5084.4|5089.4|5083.4|2
1618281250000|2021-04-13 02:34:10|5088.6|5082.6|5088.9|5082.9|5088.9|5082.9|5088.6|5082.6|0
1618281260000|2021-04-13 02:34:20|5088.6|5082.6|5088.1|5082.1|5088.6|5082.6|5088.1|5082.1|0
1618281270000|2021-04-13 02:34:30|5088.4|5082.4|5088.1|5082.1|5088.4|5082.4|5088.1|5082.1|0
1618281280000|2021-04-13 02:34:40|5088.4|5082.4|5088.1|5082.1|5088.4|5082.4|5088.1|5082.1|0
1618281290000|2021-04-13 02:34:50|5088.4|5082.4|5087.9|5081.9|5088.4|5082.4|5087.9|5081.9|0
1618281300000|2021-04-13 02:35:00|5087.1|5081.1|5087.1|5081.1|5087.4|5081.4|5087.1|5081.1|0
1618281310000|2021-04-13 02:35:10|5087.4|5081.4|5087.9|5081.9|5087.9|5081.9|5087.4|5081.4|0
1618281330000|2021-04-13 02:35:30|5088.4|5082.4|5087.4|5081.4|5088.4|5082.4|5087.4|5081.4|0
1618281340000|2021-04-13 02:35:40|5088.4|5082.4|5087.9|5081.9|5088.4|5082.4|5087.9|5081.9|0
1618281350000|2021-04-13 02:35:50|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|0
1618281360000|2021-04-13 02:36:00|5086.6|5080.6|5086.9|5080.9|5086.9|5080.9|5086.6|5080.6|0
1618281380000|2021-04-13 02:36:20|5087.9|5081.9|5087.4|5081.4|5087.9|5081.9|5087.4|5081.4|0
1618281390000|2021-04-13 02:36:30|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|0
1618281410000|2021-04-13 02:36:50|5086.4|5080.4|5086.1|5080.1|5087.1|5081.1|5086.1|5080.1|3
1618281420000|2021-04-13 02:37:00|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|0
1618281430000|2021-04-13 02:37:10|5085.1|5079.1|5086.3|5080.3|5086.3|5080.3|5085.1|5079.1|2
1618281440000|2021-04-13 02:37:20|5086.6|5080.6|5086.6|5080.6|5086.8|5080.8|5086.3|5080.3|1
1618281450000|2021-04-13 02:37:30|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|0
1618281460000|2021-04-13 02:37:40|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|0
1618281470000|2021-04-13 02:37:50|5086.9|5080.9|5087.1|5081.1|5087.1|5081.1|5086.9|5080.9|0
1618281480000|2021-04-13 02:38:00|5087.4|5081.4|5087.6|5081.6|5087.6|5081.6|5087.4|5081.4|1
1618281490000|2021-04-13 02:38:10|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|1
1618281500000|2021-04-13 02:38:20|5086.9|5080.9|5085.1|5079.1|5086.9|5080.9|5085.1|5079.1|1
1618281510000|2021-04-13 02:38:30|5084.9|5078.9|5085.4|5079.4|5085.4|5079.4|5084.9|5078.9|1
1618281520000|2021-04-13 02:38:40|5085.1|5079.1|5085.9|5079.9|5085.9|5079.9|5084.9|5078.9|2
1618281530000|2021-04-13 02:38:50|5086.4|5080.4|5086.1|5080.1|5086.4|5080.4|5086.1|5080.1|0
1618281540000|2021-04-13 02:39:00|5086.4|5080.4|5087.4|5081.4|5087.4|5081.4|5086.4|5080.4|0
1618281550000|2021-04-13 02:39:10|5087.6|5081.6|5088.4|5082.4|5088.4|5082.4|5087.6|5081.6|0
1618281560000|2021-04-13 02:39:20|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5087.1|5081.1|5
1618281570000|2021-04-13 02:39:30|5087.3|5081.3|5087.3|5081.3|5087.3|5081.3|5087.3|5081.3|0
1618281580000|2021-04-13 02:39:40|5088.1|5082.1|5088.1|5082.1|5088.1|5082.1|5088.1|5082.1|1
1618281600000|2021-04-13 02:40:00|5089.1|5083.1|5089.1|5083.1|5089.4|5083.4|5089.1|5083.1|0
1618281610000|2021-04-13 02:40:10|5089.4|5083.4|5089.1|5083.1|5089.4|5083.4|5089.1|5083.1|0
1618281620000|2021-04-13 02:40:20|5089.4|5083.4|5090.4|5084.4|5090.4|5084.4|5089.4|5083.4|0
1618281630000|2021-04-13 02:40:30|5090.1|5084.1|5091.1|5085.1|5091.1|5085.1|5090.1|5084.1|3
1618281640000|2021-04-13 02:40:40|5090.8|5084.8|5091.1|5085.1|5091.1|5085.1|5090.6|5084.6|0
1618281650000|2021-04-13 02:40:50|5091.4|5085.4|5091.6|5085.6|5091.6|5085.6|5091.4|5085.4|0
1618281660000|2021-04-13 02:41:00|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|1
1618281690000|2021-04-13 02:41:30|5090.6|5084.6|5090.1|5084.1|5090.6|5084.6|5090.1|5084.1|0
1618281700000|2021-04-13 02:41:40|5090.3|5084.3|5090.1|5084.1|5090.3|5084.3|5089.1|5083.1|0
1618281710000|2021-04-13 02:41:50|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|0
1618281720000|2021-04-13 02:42:00|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.3|5084.3|1
1618281730000|2021-04-13 02:42:10|5090.6|5084.6|5090.8|5084.8|5090.8|5084.8|5090.6|5084.6|0
1618281740000|2021-04-13 02:42:20|5091.1|5085.1|5091.8|5085.8|5091.8|5085.8|5090.8|5084.8|0
1618281760000|2021-04-13 02:42:40|5092.1|5086.1|5094.1|5088.1|5094.1|5088.1|5092.1|5086.1|10
1618281770000|2021-04-13 02:42:50|5093.8|5087.8|5092.3|5086.3|5093.8|5087.8|5092.3|5086.3|2
1618281780000|2021-04-13 02:43:00|5092.6|5086.6|5093.1|5087.1|5093.1|5087.1|5092.6|5086.6|0
1618281790000|2021-04-13 02:43:10|5092.8|5086.8|5093.8|5087.8|5093.8|5087.8|5092.8|5086.8|2
1618281800000|2021-04-13 02:43:20|5094.1|5088.1|5094.3|5088.3|5094.3|5088.3|5093.3|5087.3|4
1618281820000|2021-04-13 02:43:40|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|0
1618281830000|2021-04-13 02:43:50|5095.3|5089.3|5095.1|5089.1|5095.3|5089.3|5094.6|5088.6|1
1618281840000|2021-04-13 02:44:00|5095.6|5089.6|5095.8|5089.8|5095.8|5089.8|5095.3|5089.3|8
1618281850000|2021-04-13 02:44:10|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1618281860000|2021-04-13 02:44:20|5098.1|5092.1|5097.8|5091.8|5098.1|5092.1|5097.8|5091.8|2
1618281870000|2021-04-13 02:44:30|5097.6|5091.6|5096.8|5090.8|5097.6|5091.6|5096.8|5090.8|2
1618281880000|2021-04-13 02:44:40|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|0
1618281890000|2021-04-13 02:44:50|5097.6|5091.6|5097.6|5091.6|5097.6|5091.6|5097.6|5091.6|0
1618281900000|2021-04-13 02:45:00|5096.8|5090.8|5096.8|5090.8|5097.6|5091.6|5096.6|5090.6|2
1618281910000|2021-04-13 02:45:10|5097.3|5091.3|5097.6|5091.6|5097.6|5091.6|5097.3|5091.3|0
1618281920000|2021-04-13 02:45:20|5097.3|5091.3|5096.3|5090.3|5097.3|5091.3|5096.3|5090.3|1
1618281930000|2021-04-13 02:45:30|5097.1|5091.1|5097.3|5091.3|5097.6|5091.6|5097.1|5091.1|0
1618281940000|2021-04-13 02:45:40|5096.8|5090.8|5096.6|5090.6|5096.8|5090.8|5096.6|5090.6|0
1618281960000|2021-04-13 02:46:00|5095.8|5089.8|5096.8|5090.8|5096.8|5090.8|5095.8|5089.8|1
1618281970000|2021-04-13 02:46:10|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|0
1618281980000|2021-04-13 02:46:20|5098.1|5092.1|5097.8|5091.8|5098.1|5092.1|5097.8|5091.8|1
1618281990000|2021-04-13 02:46:30|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|0
1618282000000|2021-04-13 02:46:40|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|0
1618282010000|2021-04-13 02:46:50|5095.8|5089.8|5095.3|5089.3|5095.8|5089.8|5095.3|5089.3|1
1618282020000|2021-04-13 02:47:00|5095.8|5089.8|5096.6|5090.6|5096.6|5090.6|5095.6|5089.6|0
1618282030000|2021-04-13 02:47:10|5096.8|5090.8|5095.8|5089.8|5096.8|5090.8|5095.8|5089.8|0
1618282040000|2021-04-13 02:47:20|5096.1|5090.1|5095.6|5089.6|5096.1|5090.1|5095.6|5089.6|0
1618282060000|2021-04-13 02:47:40|5095.8|5089.8|5094.8|5088.8|5096.3|5090.3|5094.8|5088.8|0
1618282070000|2021-04-13 02:47:50|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|0
1618282080000|2021-04-13 02:48:00|5095.3|5089.3|5095.6|5089.6|5095.6|5089.6|5095.3|5089.3|0
1618282090000|2021-04-13 02:48:10|5095.8|5089.8|5096.6|5090.6|5096.6|5090.6|5095.8|5089.8|0
1618282100000|2021-04-13 02:48:20|5097.1|5091.1|5097.1|5091.1|5097.8|5091.8|5097.1|5091.1|0
1618282120000|2021-04-13 02:48:40|5096.6|5090.6|5097.1|5091.1|5097.1|5091.1|5096.6|5090.6|0
1618282150000|2021-04-13 02:49:10|5097.6|5091.6|5097.6|5091.6|5097.6|5091.6|5097.6|5091.6|0
1618282160000|2021-04-13 02:49:20|5098.1|5092.1|5098.8|5092.8|5098.8|5092.8|5098.1|5092.1|0
1618282170000|2021-04-13 02:49:30|5098.6|5092.6|5098.8|5092.8|5098.8|5092.8|5098.6|5092.6|0
1618282180000|2021-04-13 02:49:40|5098.6|5092.6|5099.3|5093.3|5099.3|5093.3|5098.6|5092.6|3
1618282190000|2021-04-13 02:49:50|5099.1|5093.1|5099.1|5093.1|5099.3|5093.3|5099.1|5093.1|0
1618282210000|2021-04-13 02:50:10|5098.8|5092.8|5098.1|5092.1|5098.8|5092.8|5098.1|5092.1|1
1618282230000|2021-04-13 02:50:30|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|0
1618282240000|2021-04-13 02:50:40|5098.1|5092.1|5097.8|5091.8|5098.3|5092.3|5097.6|5091.6|0
1618282250000|2021-04-13 02:50:50|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|5097.3|5091.3|0
1618282260000|2021-04-13 02:51:00|5098.3|5092.3|5097.3|5091.3|5098.3|5092.3|5097.3|5091.3|0
1618282270000|2021-04-13 02:51:10|5097.1|5091.1|5095.8|5089.8|5097.1|5091.1|5095.8|5089.8|0
1618282340000|2021-04-13 02:52:20|5096.3|5090.3|5097.8|5091.8|5097.8|5091.8|5096.3|5090.3|0
1618282360000|2021-04-13 02:52:40|5098.3|5092.3|5098.6|5092.6|5098.6|5092.6|5098.3|5092.3|0
1618282370000|2021-04-13 02:52:50|5098.8|5092.8|5098.8|5092.8|5099.3|5093.3|5098.8|5092.8|0
1618282380000|2021-04-13 02:53:00|5099.3|5093.3|5100.3|5094.3|5100.3|5094.3|5099.3|5093.3|0
1618282390000|2021-04-13 02:53:10|5100.6|5094.6|5099.8|5093.8|5100.6|5094.6|5099.8|5093.8|0
1618282400000|2021-04-13 02:53:20|5100.1|5094.1|5100.6|5094.6|5100.8|5094.8|5100.1|5094.1|0
1618282410000|2021-04-13 02:53:30|5101.6|5095.6|5101.6|5095.6|5101.6|5095.6|5101.6|5095.6|3
1618282420000|2021-04-13 02:53:40|5100.8|5094.8|5100.8|5094.8|5100.8|5094.8|5100.6|5094.6|0
1618282430000|2021-04-13 02:53:50|5100.3|5094.3|5100.8|5094.8|5100.8|5094.8|5100.3|5094.3|1
1618282450000|2021-04-13 02:54:10|5100.6|5094.6|5100.3|5094.3|5100.6|5094.6|5100.3|5094.3|0
1618282460000|2021-04-13 02:54:20|5101.3|5095.3|5101.6|5095.6|5101.6|5095.6|5101.3|5095.3|0
1618282480000|2021-04-13 02:54:40|5101.1|5095.1|5100.1|5094.1|5101.1|5095.1|5100.1|5094.1|2
1618282500000|2021-04-13 02:55:00|5100.3|5094.3|5100.6|5094.6|5100.6|5094.6|5100.3|5094.3|0
1618282550000|2021-04-13 02:55:50|5100.8|5094.8|5100.8|5094.8|5101.3|5095.3|5100.8|5094.8|1
1618282560000|2021-04-13 02:56:00|5101.3|5095.3|5101.8|5095.8|5101.8|5095.8|5101.3|5095.3|1
1618282570000|2021-04-13 02:56:10|5101.6|5095.6|5101.8|5095.8|5101.8|5095.8|5101.6|5095.6|0
1618282580000|2021-04-13 02:56:20|5101.3|5095.3|5101.8|5095.8|5101.8|5095.8|5101.3|5095.3|1
1618282590000|2021-04-13 02:56:30|5101.3|5095.3|5101.3|5095.3|5101.3|5095.3|5101.3|5095.3|0
1618282600000|2021-04-13 02:56:40|5101.1|5095.1|5099.6|5093.6|5101.1|5095.1|5099.6|5093.6|3
1618282610000|2021-04-13 02:56:50|5099.8|5093.8|5100.8|5094.8|5100.8|5094.8|5099.8|5093.8|0
1618282620000|2021-04-13 02:57:00|5101.3|5095.3|5101.8|5095.8|5101.8|5095.8|5101.3|5095.3|0
1618282630000|2021-04-13 02:57:10|5101.6|5095.6|5101.8|5095.8|5101.8|5095.8|5101.6|5095.6|0
1618282640000|2021-04-13 02:57:20|5102.6|5096.6|5102.1|5096.1|5102.6|5096.6|5102.1|5096.1|0
1618282660000|2021-04-13 02:57:40|5103.3|5097.3|5104.6|5098.6|5104.6|5098.6|5103.3|5097.3|0
1618282670000|2021-04-13 02:57:50|5104.3|5098.3|5104.6|5098.6|5104.6|5098.6|5103.6|5097.6|2
1618282680000|2021-04-13 02:58:00|5104.1|5098.1|5104.1|5098.1|5104.6|5098.6|5104.1|5098.1|5
1618282690000|2021-04-13 02:58:10|5104.3|5098.3|5104.1|5098.1|5104.3|5098.3|5104.1|5098.1|0
1618282700000|2021-04-13 02:58:20|5103.8|5097.8|5103.8|5097.8|5103.8|5097.8|5103.8|5097.8|3
1618282720000|2021-04-13 02:58:40|5103.6|5097.6|5101.1|5095.1|5103.6|5097.6|5101.1|5095.1|2
1618282730000|2021-04-13 02:58:50|5100.8|5094.8|5100.8|5094.8|5101.6|5095.6|5100.3|5094.3|1
1618282740000|2021-04-13 02:59:00|5100.6|5094.6|5100.3|5094.3|5100.6|5094.6|5100.3|5094.3|0
1618282760000|2021-04-13 02:59:20|5100.1|5094.1|5099.6|5093.6|5100.1|5094.1|5099.6|5093.6|0
1618282770000|2021-04-13 02:59:30|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|5099.3|5093.3|0
1618282800000|2021-04-13 03:00:00|5099.8|5093.8|5100.3|5094.3|5100.3|5094.3|5099.6|5093.6|1
1618282820000|2021-04-13 03:00:20|5099.8|5093.8|5099.8|5093.8|5100.3|5094.3|5099.8|5093.8|0
1618282840000|2021-04-13 03:00:40|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|0
1618282850000|2021-04-13 03:00:50|5099.8|5093.8|5098.8|5092.8|5099.8|5093.8|5098.8|5092.8|2
1618282860000|2021-04-13 03:01:00|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.6|5091.6|1
1618282870000|2021-04-13 03:01:10|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|5098.1|5092.1|0
1618282880000|2021-04-13 03:01:20|5097.8|5091.8|5096.8|5090.8|5097.8|5091.8|5096.8|5090.8|2
1618282890000|2021-04-13 03:01:30|5097.1|5091.1|5096.3|5090.3|5097.1|5091.1|5096.3|5090.3|0
1618282900000|2021-04-13 03:01:40|5097.1|5091.1|5093.3|5087.3|5097.1|5091.1|5093.3|5087.3|68
1618282910000|2021-04-13 03:01:50|5093.6|5087.6|5093.8|5087.8|5093.8|5087.8|5093.6|5087.6|0
1618282920000|2021-04-13 03:02:00|5094.1|5088.1|5094.8|5088.8|5094.8|5088.8|5094.1|5088.1|0
1618282950000|2021-04-13 03:02:30|5095.3|5089.3|5095.1|5089.1|5095.3|5089.3|5095.1|5089.1|0
1618282960000|2021-04-13 03:02:40|5095.3|5089.3|5095.6|5089.6|5095.6|5089.6|5095.3|5089.3|0
1618282970000|2021-04-13 03:02:50|5095.3|5089.3|5095|5089|5095.3|5089.3|5095|5089|0
1618282980000|2021-04-13 03:03:00|5094.8|5088.8|5093.6|5087.6|5094.8|5088.8|5093.6|5087.6|2
1618282990000|2021-04-13 03:03:10|5093.8|5087.8|5093.6|5087.6|5093.8|5087.8|5093.6|5087.6|1
1618283010000|2021-04-13 03:03:30|||||||||1
1618283020000|2021-04-13 03:03:40|5093.1|5087.1|5091.3|5085.3|5093.1|5087.1|5091.3|5085.3|5
1618283030000|2021-04-13 03:03:50|5091|5085|5090.6|5084.6|5091|5085|5090.3|5084.3|10
1618283040000|2021-04-13 03:04:00|5090.3|5084.3|5091.8|5085.8|5092.3|5086.3|5090.1|5084.1|9
1618283050000|2021-04-13 03:04:10|5091.3|5085.3|5090.8|5084.8|5091.3|5085.3|5090.8|5084.8|1
1618283060000|2021-04-13 03:04:20|5091|5085|5091|5085|5091|5085|5091|5085|0
1618283070000|2021-04-13 03:04:30|5086.1|5080.1|5087.8|5081.8|5088.1|5082.1|5086.1|5080.1|78
1618283080000|2021-04-13 03:04:40|5087.3|5081.3|5087.6|5081.6|5087.6|5081.6|5087.3|5081.3|0
1618283090000|2021-04-13 03:04:50|5088.1|5082.1|5087.3|5081.3|5088.1|5082.1|5087.3|5081.3|1
1618283100000|2021-04-13 03:05:00|5087.6|5081.6|5087.6|5081.6|5087.6|5081.6|5087.3|5081.3|0
1618283110000|2021-04-13 03:05:10|5087.3|5081.3|5087.6|5081.6|5087.6|5081.6|5087.3|5081.3|1
1618283120000|2021-04-13 03:05:20|5087.3|5081.3|5087.6|5081.6|5087.6|5081.6|5087.3|5081.3|0
1618283130000|2021-04-13 03:05:30|5088.5|5082.5|5087.8|5081.8|5088.8|5082.8|5087.8|5081.8|1
1618283140000|2021-04-13 03:05:40|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|0
1618283150000|2021-04-13 03:05:50|5088.3|5082.3|5088.3|5082.3|5088.6|5082.6|5088|5082|0
1618283160000|2021-04-13 03:06:00|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|0
1618283170000|2021-04-13 03:06:10|5089.6|5083.6|5089|5083|5089.8|5083.8|5089|5083|3
1618283190000|2021-04-13 03:06:30|5088.5|5082.5|5087.8|5081.8|5088.5|5082.5|5087.8|5081.8|8
1618283200000|2021-04-13 03:06:40|5088|5082|5088.6|5082.6|5088.6|5082.6|5088|5082|0
1618283210000|2021-04-13 03:06:50|5089|5083|5088.8|5082.8|5089.3|5083.3|5088.8|5082.8|0
1618283220000|2021-04-13 03:07:00|5089|5083|5089.3|5083.3|5090.6|5084.6|5089|5083|0
1618283230000|2021-04-13 03:07:10|5089.6|5083.6|5090.1|5084.1|5090.3|5084.3|5089.6|5083.6|0
1618283240000|2021-04-13 03:07:20|5090.3|5084.3|5090.8|5084.8|5090.8|5084.8|5090.3|5084.3|2
1618283260000|2021-04-13 03:07:40|5090.6|5084.6|5090.8|5084.8|5090.8|5084.8|5090.3|5084.3|0
1618283280000|2021-04-13 03:08:00|5091|5085|5091.3|5085.3|5091.3|5085.3|5091|5085|0
1618283290000|2021-04-13 03:08:10|5091.5|5085.5|5091|5085|5091.5|5085.5|5091|5085|0
1618283300000|2021-04-13 03:08:20|5090.5|5084.5|5089|5083|5090.5|5084.5|5089|5083|2
1618283310000|2021-04-13 03:08:30|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|0
1618283320000|2021-04-13 03:08:40|5088.3|5082.3|5088|5082|5088.3|5082.3|5087.5|5081.5|2
1618283330000|2021-04-13 03:08:50|5087.8|5081.8|5087.8|5081.8|5087.8|5081.8|5087|5081|1
1618283340000|2021-04-13 03:09:00|5087|5081|5087|5081|5087|5081|5087|5081|0
1618283350000|2021-04-13 03:09:10|5087.3|5081.3|5087.8|5081.8|5087.8|5081.8|5087|5081|1
1618283360000|2021-04-13 03:09:20|5088.3|5082.3|5087.3|5081.3|5088.3|5082.3|5087.3|5081.3|0
1618283380000|2021-04-13 03:09:40|5087.8|5081.8|5087.8|5081.8|5087.8|5081.8|5087.8|5081.8|0
1618283390000|2021-04-13 03:09:50|5087.5|5081.5|5087.3|5081.3|5087.5|5081.5|5087.3|5081.3|0
1618283400000|2021-04-13 03:10:00|5087.8|5081.8|5087.8|5081.8|5088.3|5082.3|5087.8|5081.8|0
1618283410000|2021-04-13 03:10:10|5088.5|5082.5|5088.8|5082.8|5089.5|5083.5|5088.5|5082.5|1
1618283420000|2021-04-13 03:10:20|5089|5083|5088.8|5082.8|5089|5083|5088.8|5082.8|0
1618283430000|2021-04-13 03:10:30|5089|5083|5089|5083|5089|5083|5088.8|5082.8|0
1618283440000|2021-04-13 03:10:40|5088.8|5082.8|5088.8|5082.8|5089|5083|5088.8|5082.8|0
1618283470000|2021-04-13 03:11:10|5087.8|5081.8|5087|5081|5087.8|5081.8|5087|5081|0
1618283480000|2021-04-13 03:11:20|5087.3|5081.3|5087|5081|5087.3|5081.3|5087|5081|0
1618283490000|2021-04-13 03:11:30|5087.5|5081.5|5087.8|5081.8|5087.8|5081.8|5087.5|5081.5|0
1618283500000|2021-04-13 03:11:40|5088|5082|5087.8|5081.8|5088|5082|5087.8|5081.8|0
1618283510000|2021-04-13 03:11:50|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|2
1618283520000|2021-04-13 03:12:00|5086.5|5080.5|5086.5|5080.5|5086.5|5080.5|5085.8|5079.8|0
1618283530000|2021-04-13 03:12:10|5085.8|5079.8|5086.3|5080.3|5086.5|5080.5|5085.8|5079.8|0
1618283540000|2021-04-13 03:12:20|5086.5|5080.5|5086.5|5080.5|5086.5|5080.5|5085.8|5079.8|0
1618283550000|2021-04-13 03:12:30|5086.3|5080.3|5085.8|5079.8|5086.5|5080.5|5085.8|5079.8|1
1618283560000|2021-04-13 03:12:40|5086|5080|5085.8|5079.8|5086.5|5080.5|5085.8|5079.8|0
1618283570000|2021-04-13 03:12:50|5086|5080|5086|5080|5086.5|5080.5|5085.8|5079.8|0
1618283580000|2021-04-13 03:13:00|5086.5|5080.5|5086.5|5080.5|5086.5|5080.5|5086.5|5080.5|0
1618283590000|2021-04-13 03:13:10|5086.8|5080.8|5088.3|5082.3|5088.3|5082.3|5086.8|5080.8|1
1618283600000|2021-04-13 03:13:20|5088.5|5082.5|5087.5|5081.5|5088.5|5082.5|5087.5|5081.5|0
1618283610000|2021-04-13 03:13:30|5087.8|5081.8|5087.8|5081.8|5088.5|5082.5|5087.8|5081.8|0
1618283620000|2021-04-13 03:13:40|5087.5|5081.5|5086.8|5080.8|5087.5|5081.5|5086.8|5080.8|0
1618283630000|2021-04-13 03:13:50|5087|5081|5087|5081|5087|5081|5087|5081|0
1618283640000|2021-04-13 03:14:00|5086.8|5080.8|5087.5|5081.5|5087.5|5081.5|5086.5|5080.5|10
1618283650000|2021-04-13 03:14:10|5087.3|5081.3|5086.8|5080.8|5087.3|5081.3|5086.8|5080.8|0
1618283670000|2021-04-13 03:14:30|5087|5081|5088.8|5082.8|5088.8|5082.8|5087|5081|2
1618283700000|2021-04-13 03:15:00|5088.5|5082.5|5088.8|5082.8|5088.8|5082.8|5088|5082|0
1618283720000|2021-04-13 03:15:20|5089.3|5083.3|5090|5084|5090|5084|5089.3|5083.3|0
1618283730000|2021-04-13 03:15:30|5089.3|5083.3|5089.8|5083.8|5089.8|5083.8|5089|5083|0
1618283760000|2021-04-13 03:16:00|5090|5084|5090|5084|5090|5084|5090|5084|0
1618283770000|2021-04-13 03:16:10|5090.5|5084.5|5091.8|5085.8|5091.8|5085.8|5090.5|5084.5|0
1618283790000|2021-04-13 03:16:30|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|0
1618283800000|2021-04-13 03:16:40|5094|5088|5094|5088|5094|5088|5094|5088|0
1618283810000|2021-04-13 03:16:50|5094.3|5088.3|5094.8|5088.8|5094.8|5088.8|5094.3|5088.3|0
1618283830000|2021-04-13 03:17:10|5095|5089|5095|5089|5095|5089|5095|5089|0
1618283840000|2021-04-13 03:17:20|5094.8|5088.8|5095|5089|5095|5089|5094.8|5088.8|0
1618283850000|2021-04-13 03:17:30|5094.8|5088.8|5094.3|5088.3|5094.8|5088.8|5094.3|5088.3|0
1618283860000|2021-04-13 03:17:40|5094|5088|5094.3|5088.3|5094.3|5088.3|5094|5088|0
1618283910000|2021-04-13 03:18:30|5094.8|5088.8|5095.5|5089.5|5095.5|5089.5|5094.8|5088.8|0
1618283930000|2021-04-13 03:18:50|5095.3|5089.3|5095.5|5089.5|5095.5|5089.5|5095|5089|0
1618283960000|2021-04-13 03:19:20|5097.8|5091.8|5097.8|5091.8|5097.8|5091.8|5097.8|5091.8|3
1618283970000|2021-04-13 03:19:30|5098|5092|5097.3|5091.3|5098|5092|5097.3|5091.3|0
1618283980000|2021-04-13 03:19:40|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|1
1618283990000|2021-04-13 03:19:50|5096.3|5090.3|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|0
1618284000000|2021-04-13 03:20:00|5096.5|5090.5|5096.8|5090.8|5096.8|5090.8|5096.5|5090.5|0
1618284020000|2021-04-13 03:20:20|5097.3|5091.3|5097.5|5091.5|5097.8|5091.8|5096.8|5090.8|1
1618284030000|2021-04-13 03:20:30|5097.3|5091.3|5097|5091|5097.5|5091.5|5096.8|5090.8|2
1618284040000|2021-04-13 03:20:40|5096.8|5090.8|5097.5|5091.5|5097.5|5091.5|5096.8|5090.8|0
1618284060000|2021-04-13 03:21:00|5096|5090|5095.5|5089.5|5096|5090|5095.5|5089.5|1
1618284080000|2021-04-13 03:21:20|5095.3|5089.3|5097.3|5091.3|5097.3|5091.3|5095.3|5089.3|1
1618284090000|2021-04-13 03:21:30|5097|5091|5096.8|5090.8|5097.3|5091.3|5096.8|5090.8|0
1618284100000|2021-04-13 03:21:40|5096.5|5090.5|5096|5090|5096.5|5090.5|5096|5090|0
1618284120000|2021-04-13 03:22:00|5095.3|5089.3|5095.8|5089.8|5096.5|5090.5|5095.3|5089.3|2
1618284130000|2021-04-13 03:22:10|5096.3|5090.3|5096|5090|5096.5|5090.5|5096|5090|0
1618284150000|2021-04-13 03:22:30|5095.8|5089.8|5096|5090|5096|5090|5095.8|5089.8|0
1618284160000|2021-04-13 03:22:40|5095.8|5089.8|5095.8|5089.8|5096.5|5090.5|5095.8|5089.8|0
1618284210000|2021-04-13 03:23:30|5094.8|5088.8|5094|5088|5095|5089|5094|5088|0
1618284220000|2021-04-13 03:23:40|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|0
1618284240000|2021-04-13 03:24:00|5094.3|5088.3|5093.8|5087.8|5094.5|5088.5|5093.8|5087.8|0
1618284250000|2021-04-13 03:24:10|||||||||1
1618284260000|2021-04-13 03:24:20|5094|5088|5094.5|5088.5|5094.5|5088.5|5094|5088|0
1618284270000|2021-04-13 03:24:30|5094.3|5088.3|5096.8|5090.8|5097|5091|5094.3|5088.3|1
1618284300000|2021-04-13 03:25:00|||||||||9
1618284320000|2021-04-13 03:25:20|5096.5|5090.5|5096.5|5090.5|5096.5|5090.5|5095.3|5089.3|18
1618284340000|2021-04-13 03:25:40|5096.3|5090.3|5095.5|5089.5|5096.3|5090.3|5095.5|5089.5|4
1618284360000|2021-04-13 03:26:00|5096.5|5090.5|5096.5|5090.5|5096.5|5090.5|5096.5|5090.5|0
1618284380000|2021-04-13 03:26:20|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|0
1618284400000|2021-04-13 03:26:40|5095.3|5089.3|5095.5|5089.5|5095.5|5089.5|5094.5|5088.5|2
1618284410000|2021-04-13 03:26:50|5095.8|5089.8|5096|5090|5096|5090|5095.8|5089.8|0
1618284420000|2021-04-13 03:27:00|5095.8|5089.8|5096|5090|5096|5090|5095.8|5089.8|0
1618284430000|2021-04-13 03:27:10|5096.3|5090.3|5096.5|5090.5|5096.5|5090.5|5096.3|5090.3|0
1618284440000|2021-04-13 03:27:20|5096|5090|5096.5|5090.5|5097|5091|5096|5090|10
1618284450000|2021-04-13 03:27:30|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|0
1618284460000|2021-04-13 03:27:40|5096|5090|5094.8|5088.8|5096|5090|5094.8|5088.8|1
1618284480000|2021-04-13 03:28:00|5094.5|5088.5|5094.8|5088.8|5095|5089|5094.5|5088.5|2
1618284490000|2021-04-13 03:28:10|5095|5089|5094.8|5088.8|5095|5089|5094.8|5088.8|1
1618284510000|2021-04-13 03:28:30|5094|5088|5094|5088|5094|5088|5094|5088|2
1618284520000|2021-04-13 03:28:40|5094.5|5088.5|5094|5088|5094.8|5088.8|5094|5088|0
1618284530000|2021-04-13 03:28:50|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|5094.8|5088.8|0
1618284540000|2021-04-13 03:29:00|5094.5|5088.5|5094.8|5088.8|5094.8|5088.8|5094.5|5088.5|0
1618284550000|2021-04-13 03:29:10|5094.5|5088.5|5094.5|5088.5|5094.5|5088.5|5094.5|5088.5|0
1618284580000|2021-04-13 03:29:40|5094.3|5088.3|5094.8|5088.8|5095|5089|5094.3|5088.3|1
1618284590000|2021-04-13 03:29:50|5095|5089|5095|5089|5095|5089|5094.5|5088.5|1
1618284600000|2021-04-13 03:30:00|5094.8|5088.8|5094.5|5088.5|5094.8|5088.8|5094.5|5088.5|0
1618284610000|2021-04-13 03:30:10|5094|5088|5092|5086|5094.3|5088.3|5091|5085|4
1618284620000|2021-04-13 03:30:20|5091.8|5085.8|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|0
1618284650000|2021-04-13 03:30:50|5092|5086|5092.3|5086.3|5092.3|5086.3|5092|5086|2
1618284660000|2021-04-13 03:31:00|5091.5|5085.5|5092|5086|5092|5086|5091.5|5085.5|0
1618284720000|2021-04-13 03:32:00|5091.8|5085.8|5092|5086|5092|5086|5091.8|5085.8|2
1618284730000|2021-04-13 03:32:10|5091.8|5085.8|5091.8|5085.8|5092|5086|5091.8|5085.8|0
1618284740000|2021-04-13 03:32:20|5092|5086|5092|5086|5092.8|5086.8|5091.8|5085.8|1
1618284760000|2021-04-13 03:32:40|5092.5|5086.5|5092.3|5086.3|5092.5|5086.5|5092.3|5086.3|2
1618284770000|2021-04-13 03:32:50|5092.5|5086.5|5092.8|5086.8|5093|5087|5092.5|5086.5|1
1618284790000|2021-04-13 03:33:10|5092.5|5086.5|5092.8|5086.8|5092.8|5086.8|5092.5|5086.5|0
1618284810000|2021-04-13 03:33:30|5093|5087|5093|5087|5093|5087|5093|5087|0
1618284850000|2021-04-13 03:34:10|||||||||1
1618284880000|2021-04-13 03:34:40|5093.5|5087.5|5091.3|5085.3|5093.5|5087.5|5091.3|5085.3|9
1618284890000|2021-04-13 03:34:50|5091.5|5085.5|5091.3|5085.3|5091.5|5085.5|5091.3|5085.3|2
1618284920000|2021-04-13 03:35:20|5091|5085|5091.3|5085.3|5091.3|5085.3|5091|5085|0
1618284940000|2021-04-13 03:35:40|5086.7|5080.7|5087.2|5081.2|5087.2|5081.2|5086.7|5080.7|5
1618284950000|2021-04-13 03:35:50|5086.7|5080.7|5087.2|5081.2|5087.2|5081.2|5086.7|5080.7|0
1618284960000|2021-04-13 03:36:00|5087|5081|5086.7|5080.7|5087|5081|5086.7|5080.7|0
1618284980000|2021-04-13 03:36:20|5087|5081|5087.5|5081.5|5087.5|5081.5|5087|5081|0
1618284990000|2021-04-13 03:36:30|5087.8|5081.8|5087|5081|5087.8|5081.8|5086.7|5080.7|0
1618285020000|2021-04-13 03:37:00|5087.2|5081.2|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|0
1618285030000|2021-04-13 03:37:10|5087.2|5081.2|5087|5081|5087.2|5081.2|5087|5081|0
1618285050000|2021-04-13 03:37:30|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.5|5080.5|0
1618285060000|2021-04-13 03:37:40|5087.2|5081.2|5087|5081|5087.2|5081.2|5087|5081|0
1618285070000|2021-04-13 03:37:50|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|0
1618285080000|2021-04-13 03:38:00|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|0
1618285100000|2021-04-13 03:38:20|5087|5081|5087.2|5081.2|5087.2|5081.2|5087|5081|1
1618285110000|2021-04-13 03:38:30|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.5|5080.5|0
1618285120000|2021-04-13 03:38:40|5087|5081|5087.2|5081.2|5087.2|5081.2|5087|5081|0
1618285140000|2021-04-13 03:39:00|5087.5|5081.5|5086.2|5080.2|5087.5|5081.5|5086.2|5080.2|1
1618285150000|2021-04-13 03:39:10|5086.5|5080.5|5086.5|5080.5|5086.5|5080.5|5086.5|5080.5|1
1618285210000|2021-04-13 03:40:10|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|5084.2|5078.2|1
1618285240000|2021-04-13 03:40:40|5084|5078|5084|5078|5084|5078|5084|5078|0
1618285270000|2021-04-13 03:41:10|5083.5|5077.5|5083.7|5077.7|5083.7|5077.7|5083.5|5077.5|0
1618285280000|2021-04-13 03:41:20|5084|5078|5084|5078|5084|5078|5084|5078|0
1618285330000|2021-04-13 03:42:10|||||||||1
1618285410000|2021-04-13 03:43:30|5084.2|5078.2|5084.5|5078.5|5084.5|5078.5|5084.2|5078.2|0
1618285420000|2021-04-13 03:43:40|5084.2|5078.2|5083|5077|5084.2|5078.2|5083|5077|2
1618285440000|2021-04-13 03:44:00|5083.2|5077.2|5083|5077|5083.2|5077.2|5083|5077|0
1618285450000|2021-04-13 03:44:10|5083.5|5077.5|5084|5078|5084|5078|5083.5|5077.5|2
1618285470000|2021-04-13 03:44:30|5084.7|5078.7|5085|5079|5085|5079|5084.7|5078.7|0
1618285490000|2021-04-13 03:44:50|5085.5|5079.5|5085.5|5079.5|5085.5|5079.5|5085.5|5079.5|0
1618285500000|2021-04-13 03:45:00|5084.2|5078.2|5084|5078|5084.2|5078.2|5084|5078|1
1618285530000|2021-04-13 03:45:30|5082.7|5076.7|5081.2|5075.2|5082.7|5076.7|5081.2|5075.2|3
1618285540000|2021-04-13 03:45:40|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.2|5075.2|0
1618285550000|2021-04-13 03:45:50|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|0
1618285560000|2021-04-13 03:46:00|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|0
1618285570000|2021-04-13 03:46:10|5081.2|5075.2|5081.5|5075.5|5081.5|5075.5|5081.2|5075.2|0
1618285580000|2021-04-13 03:46:20|5081.7|5075.7|5081.5|5075.5|5081.7|5075.7|5081.5|5075.5|1
1618285590000|2021-04-13 03:46:30|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|1
1618285620000|2021-04-13 03:47:00|5082.2|5076.2|5081.2|5075.2|5082.2|5076.2|5081.2|5075.2|1
1618285660000|2021-04-13 03:47:40|5081.5|5075.5|5081.7|5075.7|5081.7|5075.7|5081.5|5075.5|1
1618285680000|2021-04-13 03:48:00|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|0
1618285730000|2021-04-13 03:48:50|5081.2|5075.2|5082|5076|5082|5076|5081.2|5075.2|3
1618285790000|2021-04-13 03:49:50|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|0
1618285800000|2021-04-13 03:50:00|5082|5076|5082|5076|5082|5076|5082|5076|0
1618285880000|2021-04-13 03:51:20|5082.2|5076.2|5082.2|5076.2|5082.5|5076.5|5082.2|5076.2|3
1618285930000|2021-04-13 03:52:10|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081|5075|3
1618285950000|2021-04-13 03:52:30|5081.2|5075.2|5081.5|5075.5|5081.5|5075.5|5081.2|5075.2|0
1618285980000|2021-04-13 03:53:00|5081.7|5075.7|5081.5|5075.5|5081.7|5075.7|5081.5|5075.5|0
1618285990000|2021-04-13 03:53:10|5082|5076|5082|5076|5082|5076|5081.5|5075.5|0
1618286000000|2021-04-13 03:53:20|5081.5|5075.5|5080.7|5074.7|5082|5076|5080.5|5074.5|2
1618286010000|2021-04-13 03:53:30|5081|5075|5081|5075|5081|5075|5081|5075|0
1618286020000|2021-04-13 03:53:40|5082|5076|5081|5075|5082|5076|5081|5075|2
1618286030000|2021-04-13 03:53:50|5081.2|5075.2|5081.2|5075.2|5081.5|5075.5|5081.2|5075.2|0
1618286040000|2021-04-13 03:54:00|5081.7|5075.7|5081.7|5075.7|5082|5076|5081.7|5075.7|0
1618286050000|2021-04-13 03:54:10|5081.2|5075.2|5081.5|5075.5|5081.5|5075.5|5081.2|5075.2|0
1618286060000|2021-04-13 03:54:20|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|0
1618286070000|2021-04-13 03:54:30|||||||||1
1618286080000|2021-04-13 03:54:40|5082|5076|5081.5|5075.5|5082.2|5076.2|5081.5|5075.5|0
1618286090000|2021-04-13 03:54:50|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|0
1618286100000|2021-04-13 03:55:00|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.2|5075.2|0
1618286110000|2021-04-13 03:55:10|5081.2|5075.2|5081.2|5075.2|5081.5|5075.5|5081.2|5075.2|0
1618286150000|2021-04-13 03:55:50|5081.5|5075.5|5081.7|5075.7|5081.7|5075.7|5081.5|5075.5|1
1618286160000|2021-04-13 03:56:00|5082|5076|5082|5076|5082|5076|5082|5076|0
1618286170000|2021-04-13 03:56:10|5081.7|5075.7|5082|5076|5082|5076|5081.5|5075.5|0
1618286210000|2021-04-13 03:56:50|5081.7|5075.7|5080.7|5074.7|5081.7|5075.7|5080.5|5074.5|2
1618286220000|2021-04-13 03:57:00|5080.5|5074.5|5080.7|5074.7|5081|5075|5080.2|5074.2|0
1618286280000|2021-04-13 03:58:00|5081|5075|5081|5075|5081|5075|5081|5075|0
1618286290000|2021-04-13 03:58:10|5081.5|5075.5|5082|5076|5082|5076|5081.5|5075.5|0
1618286310000|2021-04-13 03:58:30|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|0
1618286330000|2021-04-13 03:58:50|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|1
1618286340000|2021-04-13 03:59:00|5080.5|5074.5|5080.7|5074.7|5080.7|5074.7|5080.5|5074.5|1
1618286350000|2021-04-13 03:59:10|5081|5075|5081|5075|5081|5075|5081|5075|0
1618286360000|2021-04-13 03:59:20|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|0
1618286370000|2021-04-13 03:59:30|5081|5075|5081.5|5075.5|5081.5|5075.5|5081|5075|0
1618286380000|2021-04-13 03:59:40|5081.2|5075.2|5082.5|5076.5|5082.5|5076.5|5081.2|5075.2|1
1618286390000|2021-04-13 03:59:50|5082|5076|5081.5|5075.5|5082|5076|5081.5|5075.5|0
1618286410000|2021-04-13 04:00:10|5081.7|5075.7|5082.5|5076.5|5082.5|5076.5|5081.7|5075.7|0
1618286420000|2021-04-13 04:00:20|5081.7|5075.7|5081.7|5075.7|5081.7|5075.7|5081.5|5075.5|0
1618286430000|2021-04-13 04:00:30|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|0
1618286480000|2021-04-13 04:01:20|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|0
1618286490000|2021-04-13 04:01:30|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|5081.5|5075.5|0
1618286520000|2021-04-13 04:02:00|5081|5075|5080.5|5074.5|5081|5075|5080.2|5074.2|0
1618286530000|2021-04-13 04:02:10|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|0
1618286540000|2021-04-13 04:02:20|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|5080.2|5074.2|1
1618286550000|2021-04-13 04:02:30|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|0
1618286560000|2021-04-13 04:02:40|5080|5074|5080.5|5074.5|5080.5|5074.5|5080|5074|0
1618286580000|2021-04-13 04:03:00|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618286590000|2021-04-13 04:03:10|5080.5|5074.5|5080.2|5074.2|5080.5|5074.5|5080.2|5074.2|0
1618286630000|2021-04-13 04:03:50|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|0
1618286640000|2021-04-13 04:04:00|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618286680000|2021-04-13 04:04:40|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|5081.2|5075.2|0
1618286690000|2021-04-13 04:04:50|5081|5075|5081.2|5075.2|5081.2|5075.2|5081|5075|0
1618286700000|2021-04-13 04:05:00|5081.5|5075.5|5080.2|5074.2|5081.5|5075.5|5080.2|5074.2|1
1618286710000|2021-04-13 04:05:10|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|0
1618286720000|2021-04-13 04:05:20|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618286740000|2021-04-13 04:05:40|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|5080.5|5074.5|0
1618286750000|2021-04-13 04:05:50|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618286760000|2021-04-13 04:06:00|5080|5074|5080|5074|5080|5074|5080|5074|0
1618286780000|2021-04-13 04:06:20|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618286790000|2021-04-13 04:06:30|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|5079.9|5073.9|0
1618286820000|2021-04-13 04:07:00|5080.2|5074.2|5079.7|5073.7|5080.2|5074.2|5079.7|5073.7|0
1618286830000|2021-04-13 04:07:10|5079.5|5073.5|5079.7|5073.7|5079.7|5073.7|5079.5|5073.5|0
1618286850000|2021-04-13 04:07:30|5080|5074|5080|5074|5080|5074|5080|5074|0
1618286880000|2021-04-13 04:08:00|5079.7|5073.7|5079.5|5073.5|5080|5074|5079.5|5073.5|1
1618286890000|2021-04-13 04:08:10|5079.7|5073.7|5080|5074|5080|5074|5079.7|5073.7|1
1618286980000|2021-04-13 04:09:40|5080.2|5074.2|5080.4|5074.4|5080.4|5074.4|5080.2|5074.2|0
1618287000000|2021-04-13 04:10:00|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|0
1618287020000|2021-04-13 04:10:20|5081|5075|5080.4|5074.4|5081|5075|5080.4|5074.4|0
1618287040000|2021-04-13 04:10:40|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|5080.2|5074.2|0
1618287060000|2021-04-13 04:11:00|5079.5|5073.5|5077.2|5071.2|5079.5|5073.5|5077.2|5071.2|8
1618287070000|2021-04-13 04:11:10|5077.5|5071.5|5078.2|5072.2|5078.2|5072.2|5077.5|5071.5|0
1618287120000|2021-04-13 04:12:00|5078.4|5072.4|5078.7|5072.7|5078.7|5072.7|5078.4|5072.4|0
1618287130000|2021-04-13 04:12:10|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|0
1618287140000|2021-04-13 04:12:20|||||||||1
1618287150000|2021-04-13 04:12:30|5079.4|5073.4|5079.2|5073.2|5079.4|5073.4|5079.2|5073.2|0
1618287270000|2021-04-13 04:14:30|5079.4|5073.4|5079.4|5073.4|5079.4|5073.4|5079.4|5073.4|0
1618287280000|2021-04-13 04:14:40|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|0
1618287290000|2021-04-13 04:14:50|5079.4|5073.4|5079.2|5073.2|5079.4|5073.4|5079.2|5073.2|0
1618287380000|2021-04-13 04:16:20|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|5078.7|5072.7|0
1618287390000|2021-04-13 04:16:30|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|5079.2|5073.2|0
1618287410000|2021-04-13 04:16:50|5078.9|5072.9|5078.9|5072.9|5078.9|5072.9|5078.9|5072.9|0
1618287430000|2021-04-13 04:17:10|5078.7|5072.7|5078.4|5072.4|5078.7|5072.7|5078.4|5072.4|0
1618287440000|2021-04-13 04:17:20|5078.2|5072.2|5074.4|5068.4|5078.2|5072.2|5074.4|5068.4|6
1618287450000|2021-04-13 04:17:30|5074.7|5068.7|5074.9|5068.9|5074.9|5068.9|5074.7|5068.7|0
1618287470000|2021-04-13 04:17:50|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|0
1618287480000|2021-04-13 04:18:00|5074.9|5068.9|5074.9|5068.9|5074.9|5068.9|5074.9|5068.9|0
1618287510000|2021-04-13 04:18:30|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|1
1618287520000|2021-04-13 04:18:40|5074.7|5068.7|5073.4|5067.4|5074.9|5068.9|5073.4|5067.4|1
1618287540000|2021-04-13 04:19:00|5073.2|5067.2|5073.4|5067.4|5073.4|5067.4|5073.2|5067.2|0
1618287550000|2021-04-13 04:19:10|5073.7|5067.7|5073.9|5067.9|5073.9|5067.9|5073.7|5067.7|1
1618287570000|2021-04-13 04:19:30|5073.4|5067.4|5073.9|5067.9|5073.9|5067.9|5073.4|5067.4|0
1618287590000|2021-04-13 04:19:50|5074.2|5068.2|5074.2|5068.2|5074.2|5068.2|5073.9|5067.9|0
1618287600000|2021-04-13 04:20:00|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|1
1618287640000|2021-04-13 04:20:40|||||||||1
1618287670000|2021-04-13 04:21:10|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|0
1618287710000|2021-04-13 04:21:50|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|0
1618287730000|2021-04-13 04:22:10|5075.7|5069.7|5075.2|5069.2|5075.7|5069.7|5075.2|5069.2|0
1618287770000|2021-04-13 04:22:50|5074.9|5068.9|5074.7|5068.7|5074.9|5068.9|5074.7|5068.7|0
1618287780000|2021-04-13 04:23:00|5074.4|5068.4|5075.2|5069.2|5075.2|5069.2|5074.4|5068.4|0
1618287810000|2021-04-13 04:23:30|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|0
1618287840000|2021-04-13 04:24:00|5074.7|5068.7|5075.2|5069.2|5075.2|5069.2|5074.7|5068.7|0
1618287850000|2021-04-13 04:24:10|5074.9|5068.9|5075.2|5069.2|5075.2|5069.2|5074.4|5068.4|0
1618287960000|2021-04-13 04:26:00|5074.9|5068.9|5074.7|5068.7|5074.9|5068.9|5074.7|5068.7|0
1618287990000|2021-04-13 04:26:30|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|0
1618288030000|2021-04-13 04:27:10|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|0
1618288050000|2021-04-13 04:27:30|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|0
1618288060000|2021-04-13 04:27:40|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|2
1618288080000|2021-04-13 04:28:00|5075.2|5069.2|5074.9|5068.9|5075.4|5069.4|5074.9|5068.9|0
1618288100000|2021-04-13 04:28:20|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|0
1618288110000|2021-04-13 04:28:30|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|0
1618288130000|2021-04-13 04:28:50|5075.2|5069.2|5074.7|5068.7|5075.2|5069.2|5074.7|5068.7|0
1618288140000|2021-04-13 04:29:00|5074.9|5068.9|5075.2|5069.2|5075.2|5069.2|5074.9|5068.9|0
1618288160000|2021-04-13 04:29:20|5074.7|5068.7|5075.4|5069.4|5075.4|5069.4|5074.7|5068.7|0
1618288170000|2021-04-13 04:29:30|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|0
1618288200000|2021-04-13 04:30:00|5074.9|5068.9|5074.2|5068.2|5074.9|5068.9|5074.2|5068.2|1
1618288230000|2021-04-13 04:30:30|5074.9|5068.9|5074.2|5068.2|5074.9|5068.9|5074.2|5068.2|0
1618288250000|2021-04-13 04:30:50|5073.7|5067.7|5073.7|5067.7|5074.2|5068.2|5073.7|5067.7|0
1618288260000|2021-04-13 04:31:00|5074.2|5068.2|5074.2|5068.2|5074.2|5068.2|5074.2|5068.2|0
1618288280000|2021-04-13 04:31:20|5074.9|5068.9|5074.9|5068.9|5074.9|5068.9|5074.4|5068.4|0
1618288290000|2021-04-13 04:31:30|5075.4|5069.4|5075.4|5069.4|5075.9|5069.9|5075.4|5069.4|1
1618288300000|2021-04-13 04:31:40|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|0
1618288340000|2021-04-13 04:32:20|5075.7|5069.7|5075.2|5069.2|5075.7|5069.7|5075.2|5069.2|0
1618288410000|2021-04-13 04:33:30|5075.1|5069.1|5075.9|5069.9|5075.9|5069.9|5075.1|5069.1|0
1618288450000|2021-04-13 04:34:10|||||||||1
1618288540000|2021-04-13 04:35:40|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|0
1618288560000|2021-04-13 04:36:00|5075.1|5069.1|5075.9|5069.9|5075.9|5069.9|5074.4|5068.4|0
1618288630000|2021-04-13 04:37:10|5076.2|5070.2|5077.9|5071.9|5078.4|5072.4|5076.2|5070.2|2
1618288720000|2021-04-13 04:38:40|5077.4|5071.4|5076.9|5070.9|5077.4|5071.4|5076.9|5070.9|1
1618288770000|2021-04-13 04:39:30|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|5076.6|5070.6|0
1618288780000|2021-04-13 04:39:40|5076.4|5070.4|5076.4|5070.4|5076.6|5070.6|5076.4|5070.4|0
1618288790000|2021-04-13 04:39:50|5076.1|5070.1|5076.1|5070.1|5076.1|5070.1|5076.1|5070.1|0
1618288810000|2021-04-13 04:40:10|5076.4|5070.4|5076.1|5070.1|5076.4|5070.4|5076.1|5070.1|1
1618288850000|2021-04-13 04:40:50|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|1
1618288900000|2021-04-13 04:41:40|5075.6|5069.6|5074.9|5068.9|5075.6|5069.6|5074.9|5068.9|1
1618288910000|2021-04-13 04:41:50|5075.2|5069.2|5075.4|5069.4|5075.4|5069.4|5075.2|5069.2|1
1618288970000|2021-04-13 04:42:50|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|5075.2|5069.2|1
1618289030000|2021-04-13 04:43:50|5074.9|5068.9|5074.9|5068.9|5074.9|5068.9|5074.9|5068.9|1
1618289040000|2021-04-13 04:44:00|5073.2|5067.2|5073.4|5067.4|5073.7|5067.7|5073.2|5067.2|2
1618289050000|2021-04-13 04:44:10|5073.2|5067.2|5073.2|5067.2|5073.2|5067.2|5073.2|5067.2|0
1618289060000|2021-04-13 04:44:20|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|5074.7|5068.7|3
1618289100000|2021-04-13 04:45:00|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|1
1618289110000|2021-04-13 04:45:10|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|0
1618289130000|2021-04-13 04:45:30|5075.4|5069.4|5075.7|5069.7|5075.7|5069.7|5075.4|5069.4|0
1618289180000|2021-04-13 04:46:20|5075.9|5069.9|5075.9|5069.9|5076.2|5070.2|5075.9|5069.9|0
1618289190000|2021-04-13 04:46:30|5075.2|5069.2|5075.7|5069.7|5075.7|5069.7|5075.2|5069.2|0
1618289270000|2021-04-13 04:47:50|5075.4|5069.4|5075.2|5069.2|5075.4|5069.4|5075.2|5069.2|1
1618289300000|2021-04-13 04:48:20|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|0
1618289310000|2021-04-13 04:48:30|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|5075.7|5069.7|2
1618289390000|2021-04-13 04:49:50|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|5075.9|5069.9|1
1618289410000|2021-04-13 04:50:10|5076.4|5070.4|5076.4|5070.4|5076.4|5070.4|5076.4|5070.4|0
1618289420000|2021-04-13 04:50:20|5076.6|5070.6|5075.9|5069.9|5076.6|5070.6|5075.9|5069.9|1
1618289440000|2021-04-13 04:50:40|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|5075.1|5069.1|4
1618289510000|2021-04-13 04:51:50|5074.4|5068.4|5074.6|5068.6|5074.6|5068.6|5074.4|5068.4|1
1618289530000|2021-04-13 04:52:10|5074.9|5068.9|5074.6|5068.6|5075.1|5069.1|5074.6|5068.6|0
1618289570000|2021-04-13 04:52:50|5074.1|5068.1|5073.6|5067.6|5074.1|5068.1|5073.4|5067.4|1
1618289610000|2021-04-13 04:53:30|5073.1|5067.1|5073.1|5067.1|5073.1|5067.1|5073.1|5067.1|0
1618289620000|2021-04-13 04:53:40|5073.4|5067.4|5073.1|5067.1|5073.4|5067.4|5073.1|5067.1|0
1618289630000|2021-04-13 04:53:50|5073.4|5067.4|5073.1|5067.1|5073.4|5067.4|5073.1|5067.1|1
1618289680000|2021-04-13 04:54:40|5073.4|5067.4|5073.1|5067.1|5073.4|5067.4|5073.1|5067.1|2
1618289700000|2021-04-13 04:55:00|5073.4|5067.4|5072.9|5066.9|5073.4|5067.4|5072.9|5066.9|3
1618289750000|2021-04-13 04:55:50|5073.4|5067.4|5074.1|5068.1|5074.1|5068.1|5073.4|5067.4|4
1618289780000|2021-04-13 04:56:20|5073.9|5067.9|5073.4|5067.4|5073.9|5067.9|5073.4|5067.4|1
1618289810000|2021-04-13 04:56:50|5073.1|5067.1|5073.4|5067.4|5073.4|5067.4|5073.1|5067.1|1
1618289820000|2021-04-13 04:57:00|5073.1|5067.1|5072.9|5066.9|5073.1|5067.1|5072.9|5066.9|0
1618289840000|2021-04-13 04:57:20|||||||||1
1618289850000|2021-04-13 04:57:30|5073.1|5067.1|5073.4|5067.4|5073.4|5067.4|5073.1|5067.1|1
1618289930000|2021-04-13 04:58:50|||||||||1
1618289940000|2021-04-13 04:59:00|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|5074.4|5068.4|1
1618289990000|2021-04-13 04:59:50|5074.1|5068.1|5074.4|5068.4|5074.4|5068.4|5074.1|5068.1|1
1618290000000|2021-04-13 05:00:00|5074.1|5068.1|5074.4|5068.4|5074.4|5068.4|5074.1|5068.1|1
1618290010000|2021-04-13 05:00:10|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|5075.4|5069.4|1
1618290020000|2021-04-13 05:00:20|5075.1|5069.1|5075.4|5069.4|5075.4|5069.4|5075.1|5069.1|0
1618290060000|2021-04-13 05:01:00|5074.9|5068.9|5073.6|5067.6|5075.1|5069.1|5073.6|5067.6|1
1618290110000|2021-04-13 05:01:50|5073.1|5067.1|5073.1|5067.1|5073.1|5067.1|5073.1|5067.1|1
1618290120000|2021-04-13 05:02:00|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|2
1618290130000|2021-04-13 05:02:10|5073.4|5067.4|5073.4|5067.4|5073.4|5067.4|5073.4|5067.4|2
1618290160000|2021-04-13 05:02:40|5073.1|5067.1|5073.4|5067.4|5073.4|5067.4|5073.1|5067.1|0
1618290180000|2021-04-13 05:03:00|5073.1|5067.1|5073.1|5067.1|5073.4|5067.4|5073.1|5067.1|0
1618290210000|2021-04-13 05:03:30|5072.9|5066.9|5073.1|5067.1|5073.1|5067.1|5072.9|5066.9|0
1618290230000|2021-04-13 05:03:50|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|2
1618290240000|2021-04-13 05:04:00|5073.1|5067.1|5072.6|5066.6|5073.1|5067.1|5072.6|5066.6|1
1618290250000|2021-04-13 05:04:10|5072.9|5066.9|5072.6|5066.6|5072.9|5066.9|5072.6|5066.6|0
1618290280000|2021-04-13 05:04:40|5072.9|5066.9|5073.4|5067.4|5073.6|5067.6|5072.6|5066.6|2
1618290300000|2021-04-13 05:05:00|5073.1|5067.1|5072.6|5066.6|5073.6|5067.6|5072.6|5066.6|1
1618290310000|2021-04-13 05:05:10|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|5072.9|5066.9|0
1618290320000|2021-04-13 05:05:20|5072.6|5066.6|5072.6|5066.6|5072.9|5066.9|5072.6|5066.6|0
1618290330000|2021-04-13 05:05:30|5072.9|5066.9|5072.6|5066.6|5072.9|5066.9|5072.6|5066.6|0
1618290350000|2021-04-13 05:05:50|5072.9|5066.9|5072.6|5066.6|5072.9|5066.9|5072.6|5066.6|1
1618290360000|2021-04-13 05:06:00|5072.4|5066.4|5072.1|5066.1|5072.4|5066.4|5072.1|5066.1|6
1618290390000|2021-04-13 05:06:30|5072.4|5066.4|5072.4|5066.4|5072.4|5066.4|5072.4|5066.4|0
1618290400000|2021-04-13 05:06:40|5072.1|5066.1|5072.1|5066.1|5072.1|5066.1|5072.1|5066.1|0
1618290410000|2021-04-13 05:06:50|5072.4|5066.4|5072.1|5066.1|5072.4|5066.4|5072.1|5066.1|1
1618290420000|2021-04-13 05:07:00|5072.6|5066.6|5072.6|5066.6|5072.6|5066.6|5072.6|5066.6|0
1618290440000|2021-04-13 05:07:20|5072.9|5066.9|5072.1|5066.1|5072.9|5066.9|5072.1|5066.1|0
1618290470000|2021-04-13 05:07:50|5072.4|5066.4|5072.1|5066.1|5072.4|5066.4|5072.1|5066.1|1
1618290480000|2021-04-13 05:08:00|5069.9|5063.9|5069.4|5063.4|5069.9|5063.9|5069.4|5063.4|12
1618290490000|2021-04-13 05:08:10|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|5069.1|5063.1|2
1618290510000|2021-04-13 05:08:30|||||||||1
1618290530000|2021-04-13 05:08:50|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|5068.6|5062.6|2
1618290540000|2021-04-13 05:09:00|5068.4|5062.4|5068.1|5062.1|5068.4|5062.4|5067.9|5061.9|0
1618290550000|2021-04-13 05:09:10|5068.4|5062.4|5069.6|5063.6|5069.9|5063.9|5068.4|5062.4|4
1618290650000|2021-04-13 05:10:50|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|5068.9|5062.9|1
1618290670000|2021-04-13 05:11:10|5069.1|5063.1|5069.6|5063.6|5069.9|5063.9|5069.1|5063.1|1
1618290690000|2021-04-13 05:11:30|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|5069.9|5063.9|0
1618290720000|2021-04-13 05:12:00|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|5070.4|5064.4|0
1618290730000|2021-04-13 05:12:10|5070.9|5064.9|5070.9|5064.9|5072.4|5066.4|5070.9|5064.9|4
1618290740000|2021-04-13 05:12:20|5070.6|5064.6|5070.1|5064.1|5070.6|5064.6|5070.1|5064.1|2
1618290750000|2021-04-13 05:12:30|5069.9|5063.9|5069.9|5063.9|5070.6|5064.6|5069.9|5063.9|1
1618290770000|2021-04-13 05:12:50|5069.6|5063.6|5069.6|5063.6|5069.6|5063.6|5069.6|5063.6|0
1618290780000|2021-04-13 05:13:00|5069.1|5063.1|5067.6|5061.6|5069.1|5063.1|5067.6|5061.6|4
1618290790000|2021-04-13 05:13:10|5067.9|5061.9|5067.9|5061.9|5068.4|5062.4|5067.9|5061.9|1
1618290800000|2021-04-13 05:13:20|5068.4|5062.4|5067.9|5061.9|5068.4|5062.4|5067.9|5061.9|0
1618290830000|2021-04-13 05:13:50|5068.1|5062.1|5067.9|5061.9|5068.1|5062.1|5067.9|5061.9|1
1618290840000|2021-04-13 05:14:00|5067.6|5061.6|5068.6|5062.6|5068.6|5062.6|5067.6|5061.6|1
1618290850000|2021-04-13 05:14:10|5068.4|5062.4|5068.4|5062.4|5068.4|5062.4|5068.4|5062.4|0
1618290860000|2021-04-13 05:14:20|5068.1|5062.1|5067.9|5061.9|5068.1|5062.1|5067.9|5061.9|0
1618290930000|2021-04-13 05:15:30|||||||||1
1618290950000|2021-04-13 05:15:50|5068.1|5062.1|5067.9|5061.9|5068.1|5062.1|5067.9|5061.9|1
1618291010000|2021-04-13 05:16:50|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|1
1618291020000|2021-04-13 05:17:00|5067.6|5061.6|5067.6|5061.6|5067.6|5061.6|5067.6|5061.6|0
1618291030000|2021-04-13 05:17:10|5067.4|5061.4|5067.6|5061.6|5067.6|5061.6|5067.4|5061.4|0
1618291040000|2021-04-13 05:17:20|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|5067.4|5061.4|0
1618291060000|2021-04-13 05:17:40|5067.6|5061.6|5067.6|5061.6|5067.6|5061.6|5067.6|5061.6|0
1618291070000|2021-04-13 05:17:50|||||||||1
1618291080000|2021-04-13 05:18:00|5067.4|5061.4|5067.1|5061.1|5067.4|5061.4|5067.1|5061.1|0
1618291130000|2021-04-13 05:18:50|||||||||1
1618291140000|2021-04-13 05:19:00|5066.9|5060.9|5066.4|5060.4|5066.9|5060.9|5066.4|5060.4|0
1618291160000|2021-04-13 05:19:20|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|1
1618291170000|2021-04-13 05:19:30|5066.4|5060.4|5066.4|5060.4|5066.4|5060.4|5065.9|5059.9|0
1618291180000|2021-04-13 05:19:40|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|0
1618291240000|2021-04-13 05:20:40|||||||||1
1618291250000|2021-04-13 05:20:50|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|5065.6|5059.6|1
1618291260000|2021-04-13 05:21:00|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|0
1618291310000|2021-04-13 05:21:50|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|5066.1|5060.1|1
1618291320000|2021-04-13 05:22:00|5067.1|5061.1|5066.6|5060.6|5067.1|5061.1|5066.6|5060.6|0
1618291330000|2021-04-13 05:22:10|5067.1|5061.1|5066.6|5060.6|5067.1|5061.1|5066.6|5060.6|0
1618291340000|2021-04-13 05:22:20|||||||||1
1618291350000|2021-04-13 05:22:30|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|5065.9|5059.9|0
1618291370000|2021-04-13 05:22:50|||||||||1
1618291380000|2021-04-13 05:23:00|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|1
1618291410000|2021-04-13 05:23:30|5064.8|5058.8|5064.6|5058.6|5064.8|5058.8|5064.6|5058.6|0
1618291500000|2021-04-13 05:25:00|5065.6|5059.6|5066.1|5060.1|5066.1|5060.1|5065.6|5059.6|0
1618291510000|2021-04-13 05:25:10|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|5065.1|5059.1|1
1618291520000|2021-04-13 05:25:20|5064.9|5058.9|5065.4|5059.4|5065.4|5059.4|5064.6|5058.6|1
1618291530000|2021-04-13 05:25:30|5064.9|5058.9|5065.4|5059.4|5065.6|5059.6|5064.9|5058.9|2
1618291540000|2021-04-13 05:25:40|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|1
1618291560000|2021-04-13 05:26:00|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|1
1618291580000|2021-04-13 05:26:20|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|1
1618291600000|2021-04-13 05:26:40|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|5065.4|5059.4|0
1618291620000|2021-04-13 05:27:00|5065.6|5059.6|5065.4|5059.4|5065.6|5059.6|5065.4|5059.4|0
1618291670000|2021-04-13 05:27:50|||||||||1
1618291680000|2021-04-13 05:28:00|5064.8|5058.8|5064.4|5058.4|5065.1|5059.1|5064.4|5058.4|0
1618291760000|2021-04-13 05:29:20|5064.3|5058.3|5063.3|5057.3|5064.3|5058.3|5063.1|5057.1|1
1618291770000|2021-04-13 05:29:30|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|5063.1|5057.1|0
1618291790000|2021-04-13 05:29:50|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|5064.1|5058.1|1
1618291800000|2021-04-13 05:30:00|5064.3|5058.3|5062.6|5056.6|5064.3|5058.3|5062.6|5056.6|2
1618291810000|2021-04-13 05:30:10|5062.8|5056.8|5062.6|5056.6|5062.8|5056.8|5062.6|5056.6|1
1618291820000|2021-04-13 05:30:20|5062.8|5056.8|5064.3|5058.3|5064.3|5058.3|5062.8|5056.8|0
1618291830000|2021-04-13 05:30:30|5063.3|5057.3|5063.6|5057.6|5064.3|5058.3|5063.1|5057.1|0
1618291840000|2021-04-13 05:30:40|5064.3|5058.3|5067.3|5061.3|5067.3|5061.3|5064.3|5058.3|4
1618291850000|2021-04-13 05:30:50|5067.1|5061.1|5066.3|5060.3|5067.1|5061.1|5066.3|5060.3|0
1618291870000|2021-04-13 05:31:10|5066.1|5060.1|5064.8|5058.8|5066.1|5060.1|5064.8|5058.8|0
1618291880000|2021-04-13 05:31:20|5064.6|5058.6|5062.6|5056.6|5064.6|5058.6|5062.6|5056.6|1
1618291910000|2021-04-13 05:31:50|5062.8|5056.8|5063.3|5057.3|5063.3|5057.3|5062.8|5056.8|0
1618291920000|2021-04-13 05:32:00|5062.6|5056.6|5062.6|5056.6|5062.8|5056.8|5062.6|5056.6|0
1618291950000|2021-04-13 05:32:30|5062.8|5056.8|5062.6|5056.6|5062.8|5056.8|5062.6|5056.6|0
1618291990000|2021-04-13 05:33:10|5061.8|5055.8|5061.6|5055.6|5061.8|5055.8|5061.6|5055.6|8
1618292000000|2021-04-13 05:33:20|5061.8|5055.8|5062.1|5056.1|5062.1|5056.1|5061.8|5055.8|1
1618292030000|2021-04-13 05:33:50|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|5061.6|5055.6|0
1618292040000|2021-04-13 05:34:00|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|3
1618292050000|2021-04-13 05:34:10|5061.3|5055.3|5062.1|5056.1|5062.1|5056.1|5061.3|5055.3|1
1618292060000|2021-04-13 05:34:20|5062.6|5056.6|5063.3|5057.3|5063.3|5057.3|5062.3|5056.3|3
1618292070000|2021-04-13 05:34:30|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|5064.3|5058.3|1
1618292080000|2021-04-13 05:34:40|5064.8|5058.8|5065.3|5059.3|5065.3|5059.3|5064.8|5058.8|0
1618292090000|2021-04-13 05:34:50|5065.6|5059.6|5067.6|5061.6|5068.1|5062.1|5065.6|5059.6|1
1618292100000|2021-04-13 05:35:00|5067.3|5061.3|5065.6|5059.6|5067.3|5061.3|5065.6|5059.6|0
1618292110000|2021-04-13 05:35:10|5065.3|5059.3|5067.3|5061.3|5067.3|5061.3|5065.3|5059.3|2
1618292120000|2021-04-13 05:35:20|5067.6|5061.6|5068.6|5062.6|5069.1|5063.1|5067.6|5061.6|1
1618292130000|2021-04-13 05:35:30|5068.8|5062.8|5069.3|5063.3|5069.6|5063.6|5068.6|5062.6|8
1618292140000|2021-04-13 05:35:40|5070.1|5064.1|5072.1|5066.1|5072.1|5066.1|5070.1|5064.1|4
1618292150000|2021-04-13 05:35:50|5072.3|5066.3|5074.1|5068.1|5074.1|5068.1|5072.3|5066.3|2
1618292160000|2021-04-13 05:36:00|5074.3|5068.3|5073.6|5067.6|5074.3|5068.3|5073.6|5067.6|0
1618292170000|2021-04-13 05:36:10|5072.8|5066.8|5072.8|5066.8|5072.8|5066.8|5071.8|5065.8|8
1618292180000|2021-04-13 05:36:20|5073.1|5067.1|5075.3|5069.3|5075.3|5069.3|5073.1|5067.1|1
1618292190000|2021-04-13 05:36:30|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|5074.8|5068.8|0
1618292200000|2021-04-13 05:36:40|5075.1|5069.1|5074.8|5068.8|5075.3|5069.3|5074.8|5068.8|0
1618292210000|2021-04-13 05:36:50|5076.3|5070.3|5077.1|5071.1|5078.6|5072.6|5076.3|5070.3|5
1618292220000|2021-04-13 05:37:00|5077.6|5071.6|5078.1|5072.1|5078.1|5072.1|5077.6|5071.6|3
1618292230000|2021-04-13 05:37:10|5078.6|5072.6|5079.1|5073.1|5079.1|5073.1|5078.6|5072.6|1
1618292240000|2021-04-13 05:37:20|5079.6|5073.6|5079.8|5073.8|5079.8|5073.8|5079.1|5073.1|3
1618292250000|2021-04-13 05:37:30|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|5079.6|5073.6|1
1618292260000|2021-04-13 05:37:40|5078.8|5072.8|5081.1|5075.1|5081.1|5075.1|5078.8|5072.8|9
1618292270000|2021-04-13 05:37:50|5081.3|5075.3|5081.1|5075.1|5081.3|5075.3|5081.1|5075.1|1
1618292280000|2021-04-13 05:38:00|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|5080.3|5074.3|1
1618292290000|2021-04-13 05:38:10|5079.8|5073.8|5079.6|5073.6|5079.8|5073.8|5078.6|5072.6|1
1618292300000|2021-04-13 05:38:20|5078.6|5072.6|5079.1|5073.1|5079.1|5073.1|5078.6|5072.6|3
1618292310000|2021-04-13 05:38:30|5078.6|5072.6|5080.1|5074.1|5080.6|5074.6|5078.6|5072.6|5
1618292320000|2021-04-13 05:38:40|5080.6|5074.6|5080.1|5074.1|5080.6|5074.6|5080.1|5074.1|4
1618292340000|2021-04-13 05:39:00|5080.6|5074.6|5080.1|5074.1|5080.6|5074.6|5080.1|5074.1|0
1618292360000|2021-04-13 05:39:20|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|5080.6|5074.6|0
1618292370000|2021-04-13 05:39:30|5080.3|5074.3|5078.8|5072.8|5080.3|5074.3|5078.8|5072.8|0
1618292380000|2021-04-13 05:39:40|5079.3|5073.3|5079.1|5073.1|5079.3|5073.3|5078.6|5072.6|1
1618292400000|2021-04-13 05:40:00|5079.6|5073.6|5080.8|5074.8|5080.8|5074.8|5079.6|5073.6|0
1618292410000|2021-04-13 05:40:10|5081.1|5075.1|5085.8|5079.8|5085.8|5079.8|5081.1|5075.1|5
1618292430000|2021-04-13 05:40:30|5088.3|5082.3|5087.1|5081.1|5088.3|5082.3|5086.8|5080.8|7
1618292440000|2021-04-13 05:40:40|5087.6|5081.6|5087.8|5081.8|5087.8|5081.8|5087.6|5081.6|0
1618292450000|2021-04-13 05:40:50|5087.3|5081.3|5092.3|5086.3|5092.6|5086.6|5087.3|5081.3|12
1618292460000|2021-04-13 05:41:00|5091.3|5085.3|5091.6|5085.6|5091.6|5085.6|5091.3|5085.3|2
1618292470000|2021-04-13 05:41:10|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|0
1618292480000|2021-04-13 05:41:20|5093.1|5087.1|5091.3|5085.3|5093.3|5087.3|5091.3|5085.3|7
1618292490000|2021-04-13 05:41:30|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|1
1618292500000|2021-04-13 05:41:40|5091.3|5085.3|5091.1|5085.1|5091.3|5085.3|5091.1|5085.1|0
1618292510000|2021-04-13 05:41:50|5090.8|5084.8|5089.8|5083.8|5091.1|5085.1|5089.8|5083.8|10
1618292520000|2021-04-13 05:42:00|5089.3|5083.3|5088.6|5082.6|5089.3|5083.3|5088.6|5082.6|1
1618292530000|2021-04-13 05:42:10|5088.8|5082.8|5089.1|5083.1|5089.6|5083.6|5088.8|5082.8|4
1618292540000|2021-04-13 05:42:20|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|1
1618292550000|2021-04-13 05:42:30|5088.6|5082.6|5088.8|5082.8|5089.1|5083.1|5088.6|5082.6|5
1618292560000|2021-04-13 05:42:40|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|0
1618292580000|2021-04-13 05:43:00|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|4
1618292590000|2021-04-13 05:43:10|5090.3|5084.3|5090.6|5084.6|5090.6|5084.6|5090.1|5084.1|1
1618292600000|2021-04-13 05:43:20|5092.1|5086.1|5092.8|5086.8|5093.1|5087.1|5092.1|5086.1|2
1618292610000|2021-04-13 05:43:30|5093.3|5087.3|5094.1|5088.1|5094.1|5088.1|5093.1|5087.1|1
1618292620000|2021-04-13 05:43:40|5094.3|5088.3|5094.3|5088.3|5094.3|5088.3|5094.1|5088.1|0
1618292630000|2021-04-13 05:43:50|5094.1|5088.1|5092.6|5086.6|5094.1|5088.1|5092.6|5086.6|1
1618292640000|2021-04-13 05:44:00|5092.8|5086.8|5091.6|5085.6|5092.8|5086.8|5091.3|5085.3|1
1618292650000|2021-04-13 05:44:10|5091.1|5085.1|5094.8|5088.8|5094.8|5088.8|5091.1|5085.1|8
1618292660000|2021-04-13 05:44:20|5095.1|5089.1|5096.1|5090.1|5096.1|5090.1|5095.1|5089.1|4
1618292670000|2021-04-13 05:44:30|5095.8|5089.8|5096.1|5090.1|5096.1|5090.1|5095.8|5089.8|1
1618292680000|2021-04-13 05:44:40|5095.8|5089.8|5095.8|5089.8|5096.1|5090.1|5095.6|5089.6|0
1618292690000|2021-04-13 05:44:50|5096.3|5090.3|5096.8|5090.8|5096.8|5090.8|5095.8|5089.8|1
1618292700000|2021-04-13 05:45:00|5096.6|5090.6|5096.3|5090.3|5096.6|5090.6|5095.8|5089.8|0
1618292710000|2021-04-13 05:45:10|||||||||1
1618292720000|2021-04-13 05:45:20|5095.8|5089.8|5094.3|5088.3|5095.8|5089.8|5094.3|5088.3|0
1618292730000|2021-04-13 05:45:30|5094.1|5088.1|5094.8|5088.8|5094.8|5088.8|5094.1|5088.1|0
1618292740000|2021-04-13 05:45:40|5094.3|5088.3|5093.1|5087.1|5094.8|5088.8|5093.1|5087.1|0
1618292750000|2021-04-13 05:45:50|5093.3|5087.3|5094.3|5088.3|5094.3|5088.3|5093.1|5087.1|1
1618292760000|2021-04-13 05:46:00|5094.1|5088.1|5093.8|5087.8|5094.1|5088.1|5093.6|5087.6|0
1618292770000|2021-04-13 05:46:10|5094.1|5088.1|5093.6|5087.6|5094.1|5088.1|5093.6|5087.6|0
1618292780000|2021-04-13 05:46:20|5093.8|5087.8|5093.6|5087.6|5094.3|5088.3|5093.6|5087.6|1
1618292790000|2021-04-13 05:46:30|5093.8|5087.8|5093.1|5087.1|5093.8|5087.8|5093.1|5087.1|0
1618292800000|2021-04-13 05:46:40|5093.3|5087.3|5093.3|5087.3|5093.8|5087.8|5093.3|5087.3|2
1618292810000|2021-04-13 05:46:50|5093.1|5087.1|5093.1|5087.1|5093.1|5087.1|5093.1|5087.1|0
1618292820000|2021-04-13 05:47:00|5093.8|5087.8|5093.3|5087.3|5093.8|5087.8|5093.1|5087.1|0
1618292830000|2021-04-13 05:47:10|5093.1|5087.1|5092.8|5086.8|5093.3|5087.3|5092.8|5086.8|0
1618292840000|2021-04-13 05:47:20|5093.1|5087.1|5093.3|5087.3|5093.3|5087.3|5093.1|5087.1|0
1618292850000|2021-04-13 05:47:30|5094.8|5088.8|5094.6|5088.6|5094.8|5088.8|5093.8|5087.8|6
1618292880000|2021-04-13 05:48:00|5095.3|5089.3|5094.1|5088.1|5095.8|5089.8|5094.1|5088.1|1
1618292890000|2021-04-13 05:48:10|5094.3|5088.3|5095.3|5089.3|5095.3|5089.3|5094.3|5088.3|1
1618292910000|2021-04-13 05:48:30|5094.8|5088.8|5095.3|5089.3|5095.3|5089.3|5094.8|5088.8|1
1618292920000|2021-04-13 05:48:40|5095.1|5089.1|5095.3|5089.3|5095.8|5089.8|5095.1|5089.1|0
1618292930000|2021-04-13 05:48:50|5095.6|5089.6|5097.6|5091.6|5097.6|5091.6|5095.1|5089.1|3
1618292940000|2021-04-13 05:49:00|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|0
1618292950000|2021-04-13 05:49:10|5096.6|5090.6|5097.1|5091.1|5097.3|5091.3|5095.8|5089.8|3
1618292960000|2021-04-13 05:49:20|5096.8|5090.8|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|0
1618292970000|2021-04-13 05:49:30|5096.6|5090.6|5096.8|5090.8|5096.8|5090.8|5096.6|5090.6|0
1618292980000|2021-04-13 05:49:40|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|0
1618292990000|2021-04-13 05:49:50|5095.1|5089.1|5095.8|5089.8|5095.8|5089.8|5095.1|5089.1|3
1618293000000|2021-04-13 05:50:00|5095.6|5089.6|5095.8|5089.8|5095.8|5089.8|5094.8|5088.8|1
1618293020000|2021-04-13 05:50:20|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1618293030000|2021-04-13 05:50:30|5095.8|5089.8|5095.8|5089.8|5096.3|5090.3|5094.6|5088.6|1
1618293040000|2021-04-13 05:50:40|5095.6|5089.6|5096.1|5090.1|5096.1|5090.1|5095.6|5089.6|0
1618293050000|2021-04-13 05:50:50|5096.3|5090.3|5096.1|5090.1|5096.3|5090.3|5096.1|5090.1|0
1618293060000|2021-04-13 05:51:00|5095.3|5089.3|5096.1|5090.1|5096.1|5090.1|5095.3|5089.3|1
1618293070000|2021-04-13 05:51:10|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|0
1618293090000|2021-04-13 05:51:30|5095.3|5089.3|5096.6|5090.6|5096.8|5090.8|5095.3|5089.3|3
1618293100000|2021-04-13 05:51:40|5096.8|5090.8|5095.6|5089.6|5096.8|5090.8|5095.6|5089.6|0
1618293110000|2021-04-13 05:51:50|5096.6|5090.6|5095.1|5089.1|5096.6|5090.6|5095.1|5089.1|2
1618293120000|2021-04-13 05:52:00|5094.8|5088.8|5093.8|5087.8|5094.8|5088.8|5093.8|5087.8|2
1618293130000|2021-04-13 05:52:10|5093.6|5087.6|5092.8|5086.8|5093.6|5087.6|5092.8|5086.8|1
1618293140000|2021-04-13 05:52:20|5092.3|5086.3|5092.8|5086.8|5092.8|5086.8|5092.3|5086.3|2
1618293150000|2021-04-13 05:52:30|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|0
1618293160000|2021-04-13 05:52:40|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|0
1618293170000|2021-04-13 05:52:50|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|0
1618293180000|2021-04-13 05:53:00|5091.6|5085.6|5090.8|5084.8|5091.6|5085.6|5090.8|5084.8|0
1618293190000|2021-04-13 05:53:10|5091.3|5085.3|5091.1|5085.1|5092.1|5086.1|5091.1|5085.1|4
1618293200000|2021-04-13 05:53:20|5090.3|5084.3|5090.6|5084.6|5090.6|5084.6|5089.8|5083.8|3
1618293210000|2021-04-13 05:53:30|5090.3|5084.3|5089.8|5083.8|5090.3|5084.3|5089.3|5083.3|1
1618293220000|2021-04-13 05:53:40|5088.8|5082.8|5090.1|5084.1|5090.1|5084.1|5088.8|5082.8|3
1618293230000|2021-04-13 05:53:50|5090.3|5084.3|5091.3|5085.3|5091.3|5085.3|5090.3|5084.3|3
1618293240000|2021-04-13 05:54:00|5090.8|5084.8|5090.3|5084.3|5090.8|5084.8|5090.3|5084.3|0
1618293250000|2021-04-13 05:54:10|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.3|5084.3|4
1618293260000|2021-04-13 05:54:20|5090.6|5084.6|5092.3|5086.3|5092.3|5086.3|5090.6|5084.6|1
1618293270000|2021-04-13 05:54:30|5092.1|5086.1|5091.8|5085.8|5092.3|5086.3|5091.8|5085.8|2
1618293280000|2021-04-13 05:54:40|5093.3|5087.3|5091.8|5085.8|5093.3|5087.3|5091.8|5085.8|4
1618293290000|2021-04-13 05:54:50|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.3|5085.3|0
1618293300000|2021-04-13 05:55:00|5091.3|5085.3|5091.1|5085.1|5091.3|5085.3|5091.1|5085.1|0
1618293320000|2021-04-13 05:55:20|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5
1618293330000|2021-04-13 05:55:30|5092.1|5086.1|5092.3|5086.3|5092.3|5086.3|5091.8|5085.8|1
1618293340000|2021-04-13 05:55:40|5094.3|5088.3|5094.1|5088.1|5094.3|5088.3|5094.1|5088.1|1
1618293350000|2021-04-13 05:55:50|5093.8|5087.8|5094.1|5088.1|5094.1|5088.1|5093.8|5087.8|0
1618293360000|2021-04-13 05:56:00|||||||||1
1618293370000|2021-04-13 05:56:10|5093.8|5087.8|5094.1|5088.1|5094.1|5088.1|5093.8|5087.8|0
1618293380000|2021-04-13 05:56:20|5093.8|5087.8|5094.1|5088.1|5094.1|5088.1|5093.8|5087.8|0
1618293390000|2021-04-13 05:56:30|5094.3|5088.3|5094.1|5088.1|5094.6|5088.6|5094.1|5088.1|1
1618293420000|2021-04-13 05:57:00|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|1
1618293430000|2021-04-13 05:57:10|5092.8|5086.8|5092.3|5086.3|5092.8|5086.8|5092.3|5086.3|1
1618293440000|2021-04-13 05:57:20|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|1
1618293460000|2021-04-13 05:57:40|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|0
1618293470000|2021-04-13 05:57:50|5091.1|5085.1|5090.8|5084.8|5091.1|5085.1|5090.8|5084.8|2
1618293480000|2021-04-13 05:58:00|5090.1|5084.1|5090.8|5084.8|5091.3|5085.3|5090.1|5084.1|3
1618293490000|2021-04-13 05:58:10|5090.3|5084.3|5089.1|5083.1|5090.3|5084.3|5089.1|5083.1|2
1618293500000|2021-04-13 05:58:20|5088.8|5082.8|5089.8|5083.8|5090.6|5084.6|5088.8|5082.8|6
1618293510000|2021-04-13 05:58:30|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5
1618293520000|2021-04-13 05:58:40|5090.6|5084.6|5090.1|5084.1|5090.6|5084.6|5090.1|5084.1|0
1618293530000|2021-04-13 05:58:50|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.6|5084.6|1
1618293540000|2021-04-13 05:59:00|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|5091.1|5085.1|0
1618293550000|2021-04-13 05:59:10|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.6|5084.6|1
1618293560000|2021-04-13 05:59:20|5091.1|5085.1|5091.6|5085.6|5091.6|5085.6|5091.1|5085.1|1
1618293570000|2021-04-13 05:59:30|5092.1|5086.1|5092.1|5086.1|5092.1|5086.1|5092.1|5086.1|1
1618293580000|2021-04-13 05:59:40|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|0
1618293590000|2021-04-13 05:59:50|5092.6|5086.6|5094.3|5088.3|5094.3|5088.3|5092.6|5086.6|1
1618293600000|2021-04-13 06:00:00|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.1|5087.1|2
1618293610000|2021-04-13 06:00:10|5093.8|5087.8|5094.1|5088.1|5094.1|5088.1|5093.8|5087.8|0
1618293620000|2021-04-13 06:00:20|5093.1|5087.1|5093.6|5087.6|5093.6|5087.6|5093.1|5087.1|1
1618293660000|2021-04-13 06:01:00|5093.1|5087.1|5093.1|5087.1|5093.3|5087.3|5092.8|5086.8|1
1618293670000|2021-04-13 06:01:10|5092.8|5086.8|5093.3|5087.3|5093.6|5087.6|5092.8|5086.8|0
1618293680000|2021-04-13 06:01:20|5093.6|5087.6|5092.8|5086.8|5093.8|5087.8|5092.8|5086.8|0
1618293690000|2021-04-13 06:01:30|5092.1|5086.1|5091.3|5085.3|5092.1|5086.1|5091.3|5085.3|0
1618293700000|2021-04-13 06:01:40|5091.1|5085.1|5089.6|5083.6|5091.1|5085.1|5089.6|5083.6|0
1618293710000|2021-04-13 06:01:50|5089.8|5083.8|5091.6|5085.6|5091.6|5085.6|5089.8|5083.8|2
1618293720000|2021-04-13 06:02:00|5091.3|5085.3|5091.1|5085.1|5091.3|5085.3|5091.1|5085.1|0
1618293730000|2021-04-13 06:02:10|5091.3|5085.3|5091.6|5085.6|5091.6|5085.6|5091.3|5085.3|0
1618293750000|2021-04-13 06:02:30|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|5091.3|5085.3|1
1618293760000|2021-04-13 06:02:40|5091.1|5085.1|5091.3|5085.3|5091.3|5085.3|5091.1|5085.1|0
1618293770000|2021-04-13 06:02:50|||||||||1
1618293780000|2021-04-13 06:03:00|5091.1|5085.1|5090.1|5084.1|5091.1|5085.1|5089.8|5083.8|1
1618293790000|2021-04-13 06:03:10|5090.6|5084.6|5090.8|5084.8|5090.8|5084.8|5090.6|5084.6|0
1618293800000|2021-04-13 06:03:20|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|5092.3|5086.3|3
1618293820000|2021-04-13 06:03:40|5093.6|5087.6|5093.5|5087.5|5093.6|5087.6|5093.5|5087.5|1
1618293830000|2021-04-13 06:03:50|5093.3|5087.3|5093.5|5087.5|5093.5|5087.5|5093.3|5087.3|0
1618293850000|2021-04-13 06:04:10|5093|5087|5092.5|5086.5|5093|5087|5092.5|5086.5|1
1618293890000|2021-04-13 06:04:50|5093|5087|5092.5|5086.5|5093|5087|5092.5|5086.5|1
1618293900000|2021-04-13 06:05:00|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5092.3|5086.3|0
1618293910000|2021-04-13 06:05:10|5092.8|5086.8|5093.1|5087.1|5093.3|5087.3|5092.8|5086.8|0
1618293920000|2021-04-13 06:05:20|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|5092.3|5086.3|1
1618293930000|2021-04-13 06:05:30|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|1
1618293940000|2021-04-13 06:05:40|5095.3|5089.3|5095.3|5089.3|5096.1|5090.1|5095.1|5089.1|0
1618293950000|2021-04-13 06:05:50|5095.5|5089.5|5096.1|5090.1|5096.1|5090.1|5095.5|5089.5|0
1618293960000|2021-04-13 06:06:00|5095.8|5089.8|5095.1|5089.1|5095.8|5089.8|5095.1|5089.1|1
1618293970000|2021-04-13 06:06:10|5094.8|5088.8|5095.1|5089.1|5095.1|5089.1|5094.8|5088.8|0
1618293980000|2021-04-13 06:06:20|5094.8|5088.8|5095.1|5089.1|5095.1|5089.1|5094.8|5088.8|0
1618293990000|2021-04-13 06:06:30|5094.1|5088.1|5093.6|5087.6|5094.1|5088.1|5093.6|5087.6|2
1618294000000|2021-04-13 06:06:40|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|5093.8|5087.8|1
1618294010000|2021-04-13 06:06:50|5093.3|5087.3|5094.3|5088.3|5094.3|5088.3|5093.3|5087.3|3
1618294020000|2021-04-13 06:07:00|5093.8|5087.8|5094.1|5088.1|5094.1|5088.1|5093.8|5087.8|0
1618294040000|2021-04-13 06:07:20|5094.3|5088.3|5094.8|5088.8|5094.8|5088.8|5094.3|5088.3|0
1618294050000|2021-04-13 06:07:30|5095.1|5089.1|5094.8|5088.8|5095.3|5089.3|5094.8|5088.8|1
1618294060000|2021-04-13 06:07:40|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|5095.1|5089.1|0
1618294070000|2021-04-13 06:07:50|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|2
1618294110000|2021-04-13 06:08:30|5095.8|5089.8|5096|5090|5096|5090|5095.5|5089.5|1
1618294120000|2021-04-13 06:08:40|5096.3|5090.3|5096.1|5090.1|5096.3|5090.3|5096.1|5090.1|2
1618294130000|2021-04-13 06:08:50|5096.6|5090.6|5098.1|5092.1|5098.3|5092.3|5096.6|5090.6|2
1618294140000|2021-04-13 06:09:00|5097.3|5091.3|5098.3|5092.3|5098.3|5092.3|5097.3|5091.3|1
1618294150000|2021-04-13 06:09:10|5097.6|5091.6|5098.1|5092.1|5098.1|5092.1|5097.6|5091.6|0
1618294160000|2021-04-13 06:09:20|5098.6|5092.6|5101.5|5095.5|5102|5096|5098.6|5092.6|1
1618294170000|2021-04-13 06:09:30|5102|5096|5101.8|5095.8|5102|5096|5101.8|5095.8|0
1618294180000|2021-04-13 06:09:40|5101|5095|5101.3|5095.3|5101.3|5095.3|5101|5095|2
1618294190000|2021-04-13 06:09:50|5101|5095|5100.8|5094.8|5101|5095|5100.8|5094.8|0
1618294200000|2021-04-13 06:10:00|5101.3|5095.3|5101.3|5095.3|5101.3|5095.3|5101|5095|0
1618294210000|2021-04-13 06:10:10|5101.8|5095.8|5102.5|5096.5|5102.5|5096.5|5101.3|5095.3|1
1618294220000|2021-04-13 06:10:20|5102.8|5096.8|5102.5|5096.5|5103|5097|5102.5|5096.5|0
1618294260000|2021-04-13 06:11:00|5102.3|5096.3|5101.5|5095.5|5102.3|5096.3|5101.3|5095.3|0
1618294270000|2021-04-13 06:11:10|5101.8|5095.8|5102.3|5096.3|5102.3|5096.3|5101.5|5095.5|0
1618294280000|2021-04-13 06:11:20|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|5101.8|5095.8|0
1618294310000|2021-04-13 06:11:50|5102|5096|5101.8|5095.8|5102.3|5096.3|5101.8|5095.8|0
1618294320000|2021-04-13 06:12:00|5102|5096|5104.5|5098.5|5104.8|5098.8|5102|5096|2
1618294330000|2021-04-13 06:12:10|5104|5098|5104|5098|5104|5098|5104|5098|0
1618294380000|2021-04-13 06:13:00|5102.8|5096.8|5102.3|5096.3|5102.8|5096.8|5102.3|5096.3|5
1618294410000|2021-04-13 06:13:30|5102.5|5096.5|5103.3|5097.3|5103.3|5097.3|5102.5|5096.5|2
1618294420000|2021-04-13 06:13:40|5103.5|5097.5|5102.8|5096.8|5103.8|5097.8|5102.8|5096.8|1
1618294430000|2021-04-13 06:13:50|5102.3|5096.3|5102|5096|5102.3|5096.3|5102|5096|0
1618294440000|2021-04-13 06:14:00|5102.3|5096.3|5103.3|5097.3|5103.3|5097.3|5102.3|5096.3|0
1618294460000|2021-04-13 06:14:20|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|2
1618294470000|2021-04-13 06:14:30|5104|5098|5104.3|5098.3|5104.8|5098.8|5104|5098|0
1618294480000|2021-04-13 06:14:40|5104.5|5098.5|5106.8|5100.8|5107|5101|5104.5|5098.5|4
1618294490000|2021-04-13 06:14:50|5106.5|5100.5|5106.8|5100.8|5106.8|5100.8|5106.5|5100.5|0
1618294500000|2021-04-13 06:15:00|5107.3|5101.3|5105.5|5099.5|5108|5102|5105.5|5099.5|4
1618294510000|2021-04-13 06:15:10|5106|5100|5106.3|5100.3|5106.8|5100.8|5106|5100|0
1618294520000|2021-04-13 06:15:20|5106.5|5100.5|5106.3|5100.3|5106.5|5100.5|5106.3|5100.3|0
1618294530000|2021-04-13 06:15:30|5106|5100|5105|5099|5106|5100|5105|5099|0
1618294540000|2021-04-13 06:15:40|5105.3|5099.3|5105|5099|5105.3|5099.3|5105|5099|0
1618294550000|2021-04-13 06:15:50|5104.8|5098.8|5104.5|5098.5|5104.8|5098.8|5104.5|5098.5|0
1618294560000|2021-04-13 06:16:00|5104.3|5098.3|5104|5098|5104.3|5098.3|5104|5098|0
1618294570000|2021-04-13 06:16:10|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|5104.3|5098.3|0
1618294580000|2021-04-13 06:16:20|5104|5098|5103.8|5097.8|5104|5098|5103.3|5097.3|0
1618294590000|2021-04-13 06:16:30|5104|5098|5103.8|5097.8|5104|5098|5103.5|5097.5|0
1618294600000|2021-04-13 06:16:40|5104.3|5098.3|5104.8|5098.8|5105|5099|5104.3|5098.3|1
1618294610000|2021-04-13 06:16:50|5104.5|5098.5|5104.8|5098.8|5104.8|5098.8|5104.5|5098.5|0
1618294620000|2021-04-13 06:17:00|5103.8|5097.8|5103.5|5097.5|5103.8|5097.8|5103|5097|2
1618294630000|2021-04-13 06:17:10|5103.8|5097.8|5103|5097|5103.8|5097.8|5103|5097|1
1618294640000|2021-04-13 06:17:20|5102.8|5096.8|5102.3|5096.3|5103|5097|5102.3|5096.3|0
1618294650000|2021-04-13 06:17:30|5102.8|5096.8|5102.5|5096.5|5102.8|5096.8|5102.5|5096.5|0
1618294660000|2021-04-13 06:17:40|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|5102.5|5096.5|0
1618294670000|2021-04-13 06:17:50|5103|5097|5104|5098|5104|5098|5103|5097|1
1618294680000|2021-04-13 06:18:00|5104.5|5098.5|5104.8|5098.8|5105|5099|5104.5|5098.5|1
1618294690000|2021-04-13 06:18:10|5104|5098|5104|5098|5104|5098|5104|5098|1
1618294700000|2021-04-13 06:18:20|5103.3|5097.3|5103|5097|5103.3|5097.3|5103|5097|1
1618294710000|2021-04-13 06:18:30|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|5102.8|5096.8|2
1618294730000|2021-04-13 06:18:50|5102.5|5096.5|5102.8|5096.8|5102.8|5096.8|5102.5|5096.5|0
1618294740000|2021-04-13 06:19:00|5102.5|5096.5|5103|5097|5103|5097|5102.5|5096.5|3
1618294750000|2021-04-13 06:19:10|5103.3|5097.3|5103|5097|5103.3|5097.3|5102.8|5096.8|2
1618294760000|2021-04-13 06:19:20|5102.5|5096.5|5104.5|5098.5|5104.5|5098.5|5102.5|5096.5|3
1618294770000|2021-04-13 06:19:30|5104.8|5098.8|5102.5|5096.5|5104.8|5098.8|5102.5|5096.5|1
1618294780000|2021-04-13 06:19:40|5102.8|5096.8|5104|5098|5104|5098|5102.8|5096.8|0
1618294790000|2021-04-13 06:19:50|5104.3|5098.3|5104.5|5098.5|5104.8|5098.8|5104.2|5098.2|0
1618294800000|2021-04-13 06:20:00|5104.3|5098.3|5104|5098|5104.3|5098.3|5103.8|5097.8|1
1618294810000|2021-04-13 06:20:10|5104.2|5098.2|5104.8|5098.8|5104.8|5098.8|5104.2|5098.2|0
1618294830000|2021-04-13 06:20:30|5105.5|5099.5|5105.8|5099.8|5105.8|5099.8|5105.2|5099.2|7
1618294840000|2021-04-13 06:20:40|5105.5|5099.5|5105.2|5099.2|5106.2|5100.2|5105.2|5099.2|1
1618294850000|2021-04-13 06:20:50|5105.5|5099.5|5106.2|5100.2|5106.2|5100.2|5105.5|5099.5|0
1618294860000|2021-04-13 06:21:00|5106.5|5100.5|5107.2|5101.2|5107.2|5101.2|5106.5|5100.5|1
1618294870000|2021-04-13 06:21:10|5107|5101|5107|5101|5107|5101|5107|5101|0
1618294880000|2021-04-13 06:21:20|5107.2|5101.2|5107.2|5101.2|5107.2|5101.2|5107|5101|0
1618294900000|2021-04-13 06:21:40|5107.5|5101.5|5108.7|5102.7|5108.7|5102.7|5107.5|5101.5|2
1618294910000|2021-04-13 06:21:50|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|5107.7|5101.7|1
1618294920000|2021-04-13 06:22:00|5107.5|5101.5|5108|5102|5108.2|5102.2|5107.2|5101.2|0
1618294930000|2021-04-13 06:22:10|5107.7|5101.7|5107.5|5101.5|5107.7|5101.7|5107.5|5101.5|1
1618294940000|2021-04-13 06:22:20|5107|5101|5106.5|5100.5|5107|5101|5105.7|5099.7|0
1618294960000|2021-04-13 06:22:40|5105.7|5099.7|5105.5|5099.5|5105.7|5099.7|5104.7|5098.7|1
1618294970000|2021-04-13 06:22:50|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1618294980000|2021-04-13 06:23:00|5105.5|5099.5|5104.2|5098.2|5105.5|5099.5|5104.2|5098.2|1
1618294990000|2021-04-13 06:23:10|5103.7|5097.7|5103.5|5097.5|5103.7|5097.7|5103.5|5097.5|1
1618295000000|2021-04-13 06:23:20|5103.7|5097.7|5104.5|5098.5|5104.7|5098.7|5103.7|5097.7|0
1618295010000|2021-04-13 06:23:30|5105|5099|5104.7|5098.7|5105|5099|5104.7|5098.7|0
1618295020000|2021-04-13 06:23:40|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|0
1618295030000|2021-04-13 06:23:50|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|5104|5098|0
1618295040000|2021-04-13 06:24:00|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|5104.5|5098.5|0
1618295050000|2021-04-13 06:24:10|5104|5098|5103.7|5097.7|5104|5098|5103.7|5097.7|1
1618295080000|2021-04-13 06:24:40|5104|5098|5104.7|5098.7|5105.2|5099.2|5104|5098|1
1618295090000|2021-04-13 06:24:50|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|0
1618295100000|2021-04-13 06:25:00|5105|5099|5104.7|5098.7|5105|5099|5104.7|5098.7|0
1618295110000|2021-04-13 06:25:10|5105|5099|5105.5|5099.5|5105.7|5099.7|5105|5099|3
1618295130000|2021-04-13 06:25:30|||||||||1
1618295140000|2021-04-13 06:25:40|5104.2|5098.2|5104|5098|5104.2|5098.2|5104|5098|2
1618295160000|2021-04-13 06:26:00|5103.5|5097.5|5104|5098|5104|5098|5103.5|5097.5|0
1618295170000|2021-04-13 06:26:10|5103.5|5097.5|5103.7|5097.7|5103.7|5097.7|5103.5|5097.5|0
1618295200000|2021-04-13 06:26:40|5104|5098|5104.7|5098.7|5105|5099|5103.7|5097.7|3
1618295210000|2021-04-13 06:26:50|5105.5|5099.5|5104.5|5098.5|5105.5|5099.5|5104.2|5098.2|0
1618295230000|2021-04-13 06:27:10|5104.2|5098.2|5104|5098|5104.2|5098.2|5104|5098|0
1618295240000|2021-04-13 06:27:20|5104.5|5098.5|5104|5098|5104.5|5098.5|5104|5098|0
1618295250000|2021-04-13 06:27:30|5103.3|5097.3|5102.5|5096.5|5103.3|5097.3|5102.2|5096.2|2
1618295260000|2021-04-13 06:27:40|5101.5|5095.5|5101.7|5095.7|5101.7|5095.7|5101|5095|2
1618295270000|2021-04-13 06:27:50|5102|5096|5102|5096|5102|5096|5102|5096|0
1618295280000|2021-04-13 06:28:00|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|0
1618295290000|2021-04-13 06:28:10|5101|5095|5101.2|5095.2|5101.7|5095.7|5101|5095|1
1618295300000|2021-04-13 06:28:20|5101|5095|5099.7|5093.7|5101|5095|5099.7|5093.7|3
1618295310000|2021-04-13 06:28:30|5098.7|5092.7|5099.2|5093.2|5099.2|5093.2|5098.7|5092.7|1
1618295320000|2021-04-13 06:28:40|5099.5|5093.5|5099.2|5093.2|5099.7|5093.7|5099.2|5093.2|1
1618295330000|2021-04-13 06:28:50|5098.7|5092.7|5098.5|5092.5|5098.7|5092.7|5098.5|5092.5|1
1618295340000|2021-04-13 06:29:00|5098|5092|5098.5|5092.5|5098.5|5092.5|5098|5092|1
1618295350000|2021-04-13 06:29:10|5098.2|5092.2|5098.7|5092.7|5098.7|5092.7|5098.2|5092.2|3
1618295360000|2021-04-13 06:29:20|5098.5|5092.5|5100.2|5094.2|5100.2|5094.2|5098.2|5092.2|1
1618295370000|2021-04-13 06:29:30|5100.5|5094.5|5101.5|5095.5|5101.5|5095.5|5100.2|5094.2|0
1618295380000|2021-04-13 06:29:40|5101.7|5095.7|5101.7|5095.7|5102|5096|5101.7|5095.7|0
1618295390000|2021-04-13 06:29:50|5102.2|5096.2|5102|5096|5102.5|5096.5|5102|5096|0
1618295400000|2021-04-13 06:30:00|5101.7|5095.7|5102|5096|5102|5096|5100.9|5094.9|0
1618295410000|2021-04-13 06:30:10|5101.7|5095.7|5104|5098|5104|5098|5101.2|5095.2|3
1618295420000|2021-04-13 06:30:20|5104.2|5098.2|5104.5|5098.5|5104.5|5098.5|5104.2|5098.2|1
1618295430000|2021-04-13 06:30:30|5104.7|5098.7|5104.5|5098.5|5104.7|5098.7|5104.5|5098.5|0
1618295440000|2021-04-13 06:30:40|5105|5099|5105.2|5099.2|5105.2|5099.2|5105|5099|1
1618295460000|2021-04-13 06:31:00|5106|5100|5106.5|5100.5|5106.5|5100.5|5106|5100|1
1618295470000|2021-04-13 06:31:10|5107|5101|5108.5|5102.5|5108.7|5102.7|5107|5101|3
1618295480000|2021-04-13 06:31:20|5109|5103|5110|5104|5110|5104|5109|5103|6
1618295490000|2021-04-13 06:31:30|5109.2|5103.2|5109.7|5103.7|5110.2|5104.2|5109.2|5103.2|2
1618295500000|2021-04-13 06:31:40|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|0
1618295510000|2021-04-13 06:31:50|5109.2|5103.2|5109|5103|5109.2|5103.2|5108.5|5102.5|0
1618295520000|2021-04-13 06:32:00|5108|5102|5108|5102|5108|5102|5108|5102|1
1618295540000|2021-04-13 06:32:20|||||||||1
1618295550000|2021-04-13 06:32:30|5107.7|5101.7|5107|5101|5107.7|5101.7|5107|5101|2
1618295560000|2021-04-13 06:32:40|5106|5100|5106|5100|5106|5100|5106|5100|0
1618295570000|2021-04-13 06:32:50|5106.2|5100.2|5106|5100|5106.5|5100.5|5106|5100|0
1618295580000|2021-04-13 06:33:00|5106.5|5100.5|5109.5|5103.5|5110.2|5104.2|5106.5|5100.5|2
1618295590000|2021-04-13 06:33:10|5109.2|5103.2|5108.5|5102.5|5109.2|5103.2|5108.5|5102.5|0
1618295610000|2021-04-13 06:33:30|5108.2|5102.2|5108.5|5102.5|5108.5|5102.5|5108|5102|0
1618295620000|2021-04-13 06:33:40|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|0
1618295630000|2021-04-13 06:33:50|5109|5103|5110.7|5104.7|5111|5105|5109|5103|19
1618295640000|2021-04-13 06:34:00|5111|5105|5110.7|5104.7|5111|5105|5110.7|5104.7|0
1618295650000|2021-04-13 06:34:10|5111|5105|5111.7|5105.7|5111.7|5105.7|5111|5105|0
1618295660000|2021-04-13 06:34:20|5112.2|5106.2|5112.7|5106.7|5112.7|5106.7|5112.2|5106.2|21
1618295670000|2021-04-13 06:34:30|5113|5107|5112.5|5106.5|5113.2|5107.2|5112.5|5106.5|2
1618295680000|2021-04-13 06:34:40|||||||||1
1618295690000|2021-04-13 06:34:50|5112.2|5106.2|5111|5105|5112.2|5106.2|5109.7|5103.7|5
1618295700000|2021-04-13 06:35:00|5110.7|5104.7|5109.9|5103.9|5110.7|5104.7|5109.9|5103.9|0
1618295730000|2021-04-13 06:35:30|5110.9|5104.9|5111.4|5105.4|5111.4|5105.4|5110.9|5104.9|2
1618295750000|2021-04-13 06:35:50|5111.2|5105.2|5112.9|5106.9|5112.9|5106.9|5110.9|5104.9|2
1618295760000|2021-04-13 06:36:00|5113.2|5107.2|5112.2|5106.2|5113.2|5107.2|5112.2|5106.2|1
1618295770000|2021-04-13 06:36:10|5111.9|5105.9|5111.7|5105.7|5111.9|5105.9|5110.9|5104.9|0
1618295780000|2021-04-13 06:36:20|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|4
1618295790000|2021-04-13 06:36:30|5111.2|5105.2|5110.7|5104.7|5111.7|5105.7|5110.7|5104.7|2
1618295800000|2021-04-13 06:36:40|5111.4|5105.4|5111.7|5105.7|5111.7|5105.7|5111.4|5105.4|0
1618295810000|2021-04-13 06:36:50|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|0
1618295820000|2021-04-13 06:37:00|5110.9|5104.9|5109.4|5103.4|5110.9|5104.9|5108.9|5102.9|3
1618295830000|2021-04-13 06:37:10|5109.7|5103.7|5107.9|5101.9|5109.7|5103.7|5107.9|5101.9|0
1618295850000|2021-04-13 06:37:30|5108.4|5102.4|5107.9|5101.9|5108.4|5102.4|5107.9|5101.9|0
1618295860000|2021-04-13 06:37:40|5108.2|5102.2|5108.4|5102.4|5108.4|5102.4|5108.2|5102.2|0
1618295870000|2021-04-13 06:37:50|5108.7|5102.7|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|0
1618295880000|2021-04-13 06:38:00|5108.9|5102.9|5110.2|5104.2|5110.2|5104.2|5108.9|5102.9|0
1618295890000|2021-04-13 06:38:10|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|0
1618295900000|2021-04-13 06:38:20|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|0
1618295910000|2021-04-13 06:38:30|5110.2|5104.2|5109.9|5103.9|5110.7|5104.7|5109.9|5103.9|0
1618295920000|2021-04-13 06:38:40|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5109.9|5103.9|0
1618295930000|2021-04-13 06:38:50|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|0
1618295940000|2021-04-13 06:39:00|5110.7|5104.7|5113.2|5107.2|5113.2|5107.2|5110.7|5104.7|6
1618295950000|2021-04-13 06:39:10|5112.9|5106.9|5112.4|5106.4|5112.9|5106.9|5112.4|5106.4|0
1618295960000|2021-04-13 06:39:20|5112.2|5106.2|5111.9|5105.9|5112.2|5106.2|5110.9|5104.9|1
1618295980000|2021-04-13 06:39:40|5111.7|5105.7|5110.9|5104.9|5111.7|5105.7|5110.9|5104.9|0
1618295990000|2021-04-13 06:39:50|5110.2|5104.2|5110.9|5104.9|5110.9|5104.9|5109.9|5103.9|1
1618296000000|2021-04-13 06:40:00|5111.7|5105.7|5111.9|5105.9|5111.9|5105.9|5111.7|5105.7|0
1618296010000|2021-04-13 06:40:10|5110.9|5104.9|5110.2|5104.2|5110.9|5104.9|5110.2|5104.2|1
1618296020000|2021-04-13 06:40:20|5109.7|5103.7|5109.4|5103.4|5109.7|5103.7|5109.4|5103.4|0
1618296030000|2021-04-13 06:40:30|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|2
1618296040000|2021-04-13 06:40:40|5109.2|5103.2|5109.5|5103.5|5109.5|5103.5|5108.9|5102.9|0
1618296060000|2021-04-13 06:41:00|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1618296080000|2021-04-13 06:41:20|5109.5|5103.5|5108.9|5102.9|5109.5|5103.5|5108.9|5102.9|0
1618296090000|2021-04-13 06:41:30|5108.4|5102.4|5108.4|5102.4|5108.4|5102.4|5108.4|5102.4|0
1618296100000|2021-04-13 06:41:40|5109.2|5103.2|5107.9|5101.9|5109.2|5103.2|5107.9|5101.9|0
1618296110000|2021-04-13 06:41:50|5107.2|5101.2|5107.4|5101.4|5107.4|5101.4|5107.2|5101.2|0
1618296120000|2021-04-13 06:42:00|5107.2|5101.2|5107.4|5101.4|5107.9|5101.9|5106.9|5100.9|0
1618296130000|2021-04-13 06:42:10|5107.7|5101.7|5105.9|5099.9|5107.7|5101.7|5105.9|5099.9|0
1618296140000|2021-04-13 06:42:20|5106.4|5100.4|5106.7|5100.7|5106.7|5100.7|5106.4|5100.4|0
1618296150000|2021-04-13 06:42:30|5106.9|5100.9|5107.7|5101.7|5107.7|5101.7|5106.2|5100.2|3
1618296160000|2021-04-13 06:42:40|5109.4|5103.4|5107.7|5101.7|5109.4|5103.4|5107.7|5101.7|2
1618296170000|2021-04-13 06:42:50|5107.4|5101.4|5106.9|5100.9|5107.4|5101.4|5106.9|5100.9|0
1618296180000|2021-04-13 06:43:00|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|0
1618296190000|2021-04-13 06:43:10|5106.2|5100.2|5105.7|5099.7|5106.2|5100.2|5105.7|5099.7|2
1618296210000|2021-04-13 06:43:30|5104.4|5098.4|5104.2|5098.2|5104.4|5098.4|5104.2|5098.2|2
1618296220000|2021-04-13 06:43:40|5103.9|5097.9|5104.2|5098.2|5104.2|5098.2|5103.9|5097.9|0
1618296230000|2021-04-13 06:43:50|5103.9|5097.9|5103.7|5097.7|5103.9|5097.9|5103.7|5097.7|0
1618296240000|2021-04-13 06:44:00|5103.4|5097.4|5102.9|5096.9|5103.4|5097.4|5102.9|5096.9|1
1618296250000|2021-04-13 06:44:10|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5102.2|5096.2|1
1618296260000|2021-04-13 06:44:20|5103.9|5097.9|5104.2|5098.2|5104.2|5098.2|5103.9|5097.9|1
1618296270000|2021-04-13 06:44:30|5103.9|5097.9|5103.7|5097.7|5103.9|5097.9|5103.7|5097.7|0
1618296280000|2021-04-13 06:44:40|5103.9|5097.9|5101.9|5095.9|5104.4|5098.4|5101.9|5095.9|0
1618296290000|2021-04-13 06:44:50|5101.4|5095.4|5100.9|5094.9|5101.4|5095.4|5100.9|5094.9|0
1618296300000|2021-04-13 06:45:00|5101.2|5095.2|5100.9|5094.9|5101.4|5095.4|5100.9|5094.9|0
1618296310000|2021-04-13 06:45:10|5101.4|5095.4|5099.9|5093.9|5101.4|5095.4|5099.9|5093.9|0
1618296320000|2021-04-13 06:45:20|5100.4|5094.4|5100.4|5094.4|5100.9|5094.9|5100.4|5094.4|1
1618296330000|2021-04-13 06:45:30|5100.2|5094.2|5100.9|5094.9|5100.9|5094.9|5099.9|5093.9|0
1618296340000|2021-04-13 06:45:40|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|5100.7|5094.7|1
1618296350000|2021-04-13 06:45:50|5100.9|5094.9|5100.9|5094.9|5101.4|5095.4|5100.7|5094.7|0
1618296360000|2021-04-13 06:46:00|5101.2|5095.2|5100.2|5094.2|5101.7|5095.7|5099.9|5093.9|1
1618296370000|2021-04-13 06:46:10|5100.7|5094.7|5104.9|5098.9|5104.9|5098.9|5100.7|5094.7|11
1618296380000|2021-04-13 06:46:20|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|0
1618296400000|2021-04-13 06:46:40|5105.7|5099.7|5105.2|5099.2|5105.7|5099.7|5105.2|5099.2|0
1618296410000|2021-04-13 06:46:50|5105.4|5099.4|5105.2|5099.2|5105.4|5099.4|5105.2|5099.2|0
1618296420000|2021-04-13 06:47:00|5105.4|5099.4|5106.7|5100.7|5106.7|5100.7|5105.4|5099.4|0
1618296430000|2021-04-13 06:47:10|5106.4|5100.4|5106.7|5100.7|5106.7|5100.7|5106.4|5100.4|0
1618296440000|2021-04-13 06:47:20|5106.4|5100.4|5106.4|5100.4|5106.4|5100.4|5105.9|5099.9|1
1618296460000|2021-04-13 06:47:40|5106.7|5100.7|5108.4|5102.4|5108.4|5102.4|5106.7|5100.7|1
1618296470000|2021-04-13 06:47:50|5108.7|5102.7|5109.2|5103.2|5110.2|5104.2|5108.7|5102.7|2
1618296480000|2021-04-13 06:48:00|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|5109.7|5103.7|0
1618296490000|2021-04-13 06:48:10|||||||||1
1618296500000|2021-04-13 06:48:20|5109.2|5103.2|5109.7|5103.7|5109.7|5103.7|5109.2|5103.2|1
1618296510000|2021-04-13 06:48:30|5109.4|5103.4|5108.7|5102.7|5109.4|5103.4|5108.7|5102.7|1
1618296520000|2021-04-13 06:48:40|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|5108.9|5102.9|0
1618296530000|2021-04-13 06:48:50|5109.2|5103.2|5108.9|5102.9|5109.2|5103.2|5108.9|5102.9|0
1618296540000|2021-04-13 06:49:00|5109.2|5103.2|5108.4|5102.4|5109.2|5103.2|5108.4|5102.4|2
1618296550000|2021-04-13 06:49:10|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|5108.7|5102.7|0
1618296560000|2021-04-13 06:49:20|5108.4|5102.4|5108.4|5102.4|5108.4|5102.4|5108.4|5102.4|1
1618296580000|2021-04-13 06:49:40|5109.7|5103.7|5109.4|5103.4|5110.2|5104.2|5109.2|5103.2|1
1618296600000|2021-04-13 06:50:00|5110.2|5104.2|5110.4|5104.4|5110.4|5104.4|5110.2|5104.2|0
1618296610000|2021-04-13 06:50:10|5110.2|5104.2|5110.2|5104.2|5110.2|5104.2|5109.9|5103.9|0
1618296620000|2021-04-13 06:50:20|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1618296630000|2021-04-13 06:50:30|5111.2|5105.2|5110.9|5104.9|5111.2|5105.2|5110.9|5104.9|0
1618296640000|2021-04-13 06:50:40|5110.4|5104.4|5109.9|5103.9|5110.4|5104.4|5109.9|5103.9|3
1618296650000|2021-04-13 06:50:50|5110.4|5104.4|5110.9|5104.9|5110.9|5104.9|5110.4|5104.4|0
1618296660000|2021-04-13 06:51:00|5110.2|5104.2|5110.9|5104.9|5110.9|5104.9|5110.2|5104.2|1
1618296680000|2021-04-13 06:51:20|5110.7|5104.7|5110.4|5104.4|5110.7|5104.7|5110.4|5104.4|0
1618296690000|2021-04-13 06:51:30|5110.2|5104.2|5108.9|5102.9|5110.2|5104.2|5108.9|5102.9|3
1618296700000|2021-04-13 06:51:40|5108.2|5102.2|5107.4|5101.4|5108.2|5102.2|5107.4|5101.4|0
1618296710000|2021-04-13 06:51:50|5107.7|5101.7|5108.2|5102.2|5108.2|5102.2|5107.6|5101.6|0
1618296720000|2021-04-13 06:52:00|5107.4|5101.4|5106.9|5100.9|5107.9|5101.9|5106.9|5100.9|2
1618296740000|2021-04-13 06:52:20|5107.9|5101.9|5107.9|5101.9|5107.9|5101.9|5107.9|5101.9|0
1618296750000|2021-04-13 06:52:30|5107.7|5101.7|5107.9|5101.9|5107.9|5101.9|5107.7|5101.7|1
1618296760000|2021-04-13 06:52:40|5107.7|5101.7|5107.4|5101.4|5107.7|5101.7|5107.4|5101.4|0
1618296770000|2021-04-13 06:52:50|5107.7|5101.7|5108.4|5102.4|5108.4|5102.4|5107.7|5101.7|0
1618296780000|2021-04-13 06:53:00|5108.7|5102.7|5109.9|5103.9|5109.9|5103.9|5108.7|5102.7|2
1618296790000|2021-04-13 06:53:10|5108.9|5102.9|5109.2|5103.2|5109.4|5103.4|5108.9|5102.9|3
1618296800000|2021-04-13 06:53:20|5108.7|5102.7|5107.9|5101.9|5108.7|5102.7|5107.9|5101.9|1
1618296810000|2021-04-13 06:53:30|5107.4|5101.4|5107.4|5101.4|5107.7|5101.7|5107.4|5101.4|1
1618296820000|2021-04-13 06:53:40|5107.7|5101.7|5107.4|5101.4|5107.7|5101.7|5107.4|5101.4|0
1618296840000|2021-04-13 06:54:00|5108.4|5102.4|5108.7|5102.7|5108.7|5102.7|5108.4|5102.4|1
1618296850000|2021-04-13 06:54:10|5108.9|5102.9|5109.2|5103.2|5109.7|5103.7|5108.9|5102.9|1
1618296860000|2021-04-13 06:54:20|5109.4|5103.4|5109.4|5103.4|5109.4|5103.4|5109.4|5103.4|0
1618296870000|2021-04-13 06:54:30|5109.2|5103.2|5108.4|5102.4|5109.2|5103.2|5108.4|5102.4|2
1618296890000|2021-04-13 06:54:50|5108.2|5102.2|5107.4|5101.4|5108.2|5102.2|5106.7|5100.7|1
1618296900000|2021-04-13 06:55:00|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|5106.7|5100.7|0
1618296910000|2021-04-13 06:55:10|5107.4|5101.4|5106.7|5100.7|5107.4|5101.4|5106.2|5100.2|2
1618296930000|2021-04-13 06:55:30|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|5106.9|5100.9|0
1618296940000|2021-04-13 06:55:40|5106.7|5100.7|5105.7|5099.7|5106.9|5100.9|5105.7|5099.7|3
1618296950000|2021-04-13 06:55:50|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|5105.9|5099.9|2
1618296960000|2021-04-13 06:56:00|5105.7|5099.7|5103.4|5097.4|5105.7|5099.7|5103.4|5097.4|5
1618296970000|2021-04-13 06:56:10|5103.9|5097.9|5104.4|5098.4|5104.4|5098.4|5103.9|5097.9|0
1618296980000|2021-04-13 06:56:20|5104.2|5098.2|5104.4|5098.4|5104.4|5098.4|5103.9|5097.9|0
1618297000000|2021-04-13 06:56:40|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|1
1618297010000|2021-04-13 06:56:50|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|5104.2|5098.2|0
1618297020000|2021-04-13 06:57:00|5103.9|5097.9|5103.7|5097.7|5103.9|5097.9|5103.7|5097.7|0
1618297030000|2021-04-13 06:57:10|5103.4|5097.4|5103.4|5097.4|5103.9|5097.9|5103.4|5097.4|0
1618297040000|2021-04-13 06:57:20|5103.9|5097.9|5102.4|5096.4|5103.9|5097.9|5102.4|5096.4|1
1618297050000|2021-04-13 06:57:30|5101.9|5095.9|5101.4|5095.4|5101.9|5095.9|5101.4|5095.4|1
1618297070000|2021-04-13 06:57:50|5101.7|5095.7|5101.4|5095.4|5101.7|5095.7|5101.4|5095.4|0
1618297110000|2021-04-13 06:58:30|5101.2|5095.2|5102.4|5096.4|5102.4|5096.4|5101.2|5095.2|0
1618297120000|2021-04-13 06:58:40|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|0
1618297140000|2021-04-13 06:59:00|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|1
1618297150000|2021-04-13 06:59:10|5100.9|5094.9|5101.4|5095.4|5101.4|5095.4|5100.9|5094.9|1
1618297180000|2021-04-13 06:59:40|5101.9|5095.9|5102.2|5096.2|5102.2|5096.2|5101.9|5095.9|0
1618297190000|2021-04-13 06:59:50|5102.4|5096.4|5102.9|5096.9|5103.2|5097.2|5102.2|5096.2|2
1618297200000|2021-04-13 07:00:00|5103.2|5097.2|5104.2|5098.2|5104.2|5098.2|5102.9|5096.9|0
1618297210000|2021-04-13 07:00:10|5104.7|5098.7|5105.2|5099.2|5105.2|5099.2|5104.7|5098.7|0
1618297220000|2021-04-13 07:00:20|5105.4|5099.4|5104.7|5098.7|5105.4|5099.4|5104.7|5098.7|1
1618297230000|2021-04-13 07:00:30|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|0
1618297240000|2021-04-13 07:00:40|5104.7|5098.7|5103.4|5097.4|5104.7|5098.7|5103.4|5097.4|1
1618297250000|2021-04-13 07:00:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|0
1618297260000|2021-04-13 07:01:00|5102.4|5096.4|5104.2|5098.2|5104.4|5098.4|5102.4|5096.4|0
1618297270000|2021-04-13 07:01:10|5103.4|5097.4|5103.4|5097.4|5103.7|5097.7|5103.2|5097.2|0
1618297290000|2021-04-13 07:01:30|5102.2|5096.2|5101.7|5095.7|5102.4|5096.4|5101.7|5095.7|1
1618297300000|2021-04-13 07:01:40|5102.2|5096.2|5098.9|5092.9|5102.4|5096.4|5098.7|5092.7|1
1618297310000|2021-04-13 07:01:50|5098.7|5092.7|5098.9|5092.9|5098.9|5092.9|5098.7|5092.7|0
1618297320000|2021-04-13 07:02:00|5098.7|5092.7|5099.9|5093.9|5099.9|5093.9|5098.7|5092.7|1
1618297330000|2021-04-13 07:02:10|5099.4|5093.4|5099.2|5093.2|5099.4|5093.4|5098.7|5092.7|4
1618297370000|2021-04-13 07:02:50|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|5098.9|5092.9|2
1618297380000|2021-04-13 07:03:00|||||||||1
1618297400000|2021-04-13 07:03:20|5099.4|5093.4|5100.4|5094.4|5100.4|5094.4|5099.4|5093.4|0
1618297410000|2021-04-13 07:03:30|5100.2|5094.2|5099.6|5093.6|5100.2|5094.2|5099.6|5093.6|0
1618297440000|2021-04-13 07:04:00|5096.6|5090.6|5095.2|5089.2|5096.6|5090.6|5095.2|5089.2|2
1618297450000|2021-04-13 07:04:10|5097.1|5091.1|5098.6|5092.6|5099.1|5093.1|5097.1|5091.1|0
1618297490000|2021-04-13 07:04:50|5098.1|5092.1|5097.6|5091.6|5098.1|5092.1|5097.6|5091.6|1
1618297500000|2021-04-13 07:05:00|5096.1|5090.1|5097.4|5091.4|5097.4|5091.4|5096.1|5090.1|6
1618297510000|2021-04-13 07:05:10|5097.6|5091.6|5097.9|5091.9|5097.9|5091.9|5097.6|5091.6|0
1618297520000|2021-04-13 07:05:20|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|0
1618297530000|2021-04-13 07:05:30|5099.4|5093.4|5099.7|5093.7|5099.7|5093.7|5099.4|5093.4|0
1618297540000|2021-04-13 07:05:40|5099.4|5093.4|5099.2|5093.2|5099.4|5093.4|5099.2|5093.2|0
1618297570000|2021-04-13 07:06:10|5098.9|5092.9|5097.7|5091.7|5099.2|5093.2|5097.7|5091.7|1
1618297590000|2021-04-13 07:06:30|5097.4|5091.4|5097.4|5091.4|5097.7|5091.7|5097.4|5091.4|0
1618297600000|2021-04-13 07:06:40|5097.1|5091.1|5096.9|5090.9|5097.1|5091.1|5096.9|5090.9|0
1618297610000|2021-04-13 07:06:50|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|5099.2|5093.2|3
1618297630000|2021-04-13 07:07:10|5099.9|5093.9|5100.2|5094.2|5100.2|5094.2|5099.4|5093.4|0
1618297690000|2021-04-13 07:08:10|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|0
1618297720000|2021-04-13 07:08:40|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|0
1618297730000|2021-04-13 07:08:50|5102.4|5096.4|5103.2|5097.2|5103.2|5097.2|5102.4|5096.4|1
1618297760000|2021-04-13 07:09:20|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|0
1618297770000|2021-04-13 07:09:30|5103.7|5097.7|5103.2|5097.2|5103.7|5097.7|5103.2|5097.2|0
1618297780000|2021-04-13 07:09:40|5103.1|5097.1|5102.9|5096.9|5103.1|5097.1|5102.9|5096.9|0
1618297790000|2021-04-13 07:09:50|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|5102.6|5096.6|0
1618297800000|2021-04-13 07:10:00|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|0
1618297820000|2021-04-13 07:10:20|5102.6|5096.6|5102.4|5096.4|5102.6|5096.6|5102.4|5096.4|0
1618297830000|2021-04-13 07:10:30|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|0
1618297840000|2021-04-13 07:10:40|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|0
1618297860000|2021-04-13 07:11:00|5101.1|5095.1|5100.6|5094.6|5101.1|5095.1|5100.6|5094.6|0
1618297870000|2021-04-13 07:11:10|5100.1|5094.1|5099.9|5093.9|5100.1|5094.1|5099.9|5093.9|0
1618297880000|2021-04-13 07:11:20|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|0
1618297890000|2021-04-13 07:11:30|5099.1|5093.1|5098.1|5092.1|5099.1|5093.1|5098.1|5092.1|0
1618297910000|2021-04-13 07:11:50|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|0
1618297930000|2021-04-13 07:12:10|5097.6|5091.6|5098.1|5092.1|5098.9|5092.9|5097.4|5091.4|1
1618297960000|2021-04-13 07:12:40|5097.9|5091.9|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|5
1618297970000|2021-04-13 07:12:50|5097.2|5091.2|5096.6|5090.6|5097.2|5091.2|5096.6|5090.6|0
1618297980000|2021-04-13 07:13:00|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|1
1618297990000|2021-04-13 07:13:10|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|0
1618298010000|2021-04-13 07:13:30|5096.9|5090.9|5097.1|5091.1|5097.1|5091.1|5096.9|5090.9|1
1618298030000|2021-04-13 07:13:50|5096.1|5090.1|5095.6|5089.6|5096.9|5090.9|5095.6|5089.6|2
1618298040000|2021-04-13 07:14:00|5095.9|5089.9|5095.6|5089.6|5095.9|5089.9|5095.6|5089.6|0
1618298050000|2021-04-13 07:14:10|5095.2|5089.2|5094.9|5088.9|5095.2|5089.2|5094.4|5088.4|1
1618298060000|2021-04-13 07:14:20|5094.7|5088.7|5094.4|5088.4|5094.7|5088.7|5094.4|5088.4|1
1618298090000|2021-04-13 07:14:50|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|5093.7|5087.7|0
1618298100000|2021-04-13 07:15:00|5093.4|5087.4|5094.2|5088.2|5094.2|5088.2|5093.4|5087.4|1
1618298120000|2021-04-13 07:15:20|5094.7|5088.7|5095.2|5089.2|5095.2|5089.2|5094.2|5088.2|1
1618298140000|2021-04-13 07:15:40|5093.6|5087.6|5094.6|5088.6|5094.9|5088.9|5093.6|5087.6|1
1618298150000|2021-04-13 07:15:50|5094.1|5088.1|5093.9|5087.9|5094.1|5088.1|5093.9|5087.9|0
1618298170000|2021-04-13 07:16:10|5093.4|5087.4|5093.6|5087.6|5093.9|5087.9|5093.4|5087.4|0
1618298180000|2021-04-13 07:16:20|5093.1|5087.1|5093.1|5087.1|5093.1|5087.1|5093.1|5087.1|0
1618298210000|2021-04-13 07:16:50|5093.6|5087.6|5093.9|5087.9|5093.9|5087.9|5093.6|5087.6|0
1618298230000|2021-04-13 07:17:10|5094.1|5088.1|5095.9|5089.9|5095.9|5089.9|5094.1|5088.1|2
1618298260000|2021-04-13 07:17:40|5096.1|5090.1|5095.9|5089.9|5096.1|5090.1|5095.9|5089.9|0
1618298280000|2021-04-13 07:18:00|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|0
1618298300000|2021-04-13 07:18:20|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|5097.4|5091.4|0
1618298320000|2021-04-13 07:18:40|5097.6|5091.6|5097.4|5091.4|5097.6|5091.6|5097.4|5091.4|0
1618298330000|2021-04-13 07:18:50|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|0
1618298340000|2021-04-13 07:19:00|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|0
1618298400000|2021-04-13 07:20:00|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1618298410000|2021-04-13 07:20:10|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|0
1618298420000|2021-04-13 07:20:20|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|5096.9|5090.9|0
1618298450000|2021-04-13 07:20:50|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|3
1618298460000|2021-04-13 07:21:00|5100.4|5094.4|5099.4|5093.4|5100.6|5094.6|5099.4|5093.4|1
1618298470000|2021-04-13 07:21:10|5099.1|5093.1|5099.6|5093.6|5099.6|5093.6|5098.9|5092.9|0
1618298500000|2021-04-13 07:21:40|5100.4|5094.4|5100.6|5094.6|5100.6|5094.6|5100.4|5094.4|2
1618298510000|2021-04-13 07:21:50|5100.4|5094.4|5100.4|5094.4|5100.6|5094.6|5100.4|5094.4|0
1618298520000|2021-04-13 07:22:00|5100.6|5094.6|5100.4|5094.4|5100.6|5094.6|5100.4|5094.4|0
1618298530000|2021-04-13 07:22:10|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1618298580000|2021-04-13 07:23:00|5101.4|5095.4|5100.9|5094.9|5101.4|5095.4|5100.9|5094.9|0
1618298660000|2021-04-13 07:24:20|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|0
1618298700000|2021-04-13 07:25:00|5102.1|5096.1|5103.4|5097.4|5103.4|5097.4|5102.1|5096.1|1
1618298720000|2021-04-13 07:25:20|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|0
1618298770000|2021-04-13 07:26:10|5102.1|5096.1|5100.4|5094.4|5102.1|5096.1|5100.4|5094.4|1
1618298820000|2021-04-13 07:27:00|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|0
1618298830000|2021-04-13 07:27:10|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|0
1618298850000|2021-04-13 07:27:30|5100.6|5094.6|5100.9|5094.9|5100.9|5094.9|5100.6|5094.6|0
1618298860000|2021-04-13 07:27:40|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|0
1618298870000|2021-04-13 07:27:50|5100.4|5094.4|5101.1|5095.1|5101.1|5095.1|5100.4|5094.4|0
1618298880000|2021-04-13 07:28:00|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|0
1618298910000|2021-04-13 07:28:30|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|1
1618299000000|2021-04-13 07:30:00|5101.4|5095.4|5101.6|5095.6|5101.6|5095.6|5101.4|5095.4|0
1618299030000|2021-04-13 07:30:30|5101.4|5095.4|5102.9|5096.9|5103.4|5097.4|5101.4|5095.4|1
1618299060000|2021-04-13 07:31:00|5103.1|5097.1|5103.6|5097.6|5103.6|5097.6|5103.1|5097.1|0
1618299070000|2021-04-13 07:31:10|5103.9|5097.9|5103.6|5097.6|5103.9|5097.9|5103.6|5097.6|1
1618299080000|2021-04-13 07:31:20|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|2
1618299090000|2021-04-13 07:31:30|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|6
1618299100000|2021-04-13 07:31:40|5105.6|5099.6|5107.4|5101.4|5107.4|5101.4|5105.6|5099.6|0
1618299110000|2021-04-13 07:31:50|5107.8|5101.8|5111.6|5105.6|5111.6|5105.6|5107.8|5101.8|2
1618299120000|2021-04-13 07:32:00|5112.8|5106.8|5114.1|5108.1|5114.3|5108.3|5112.8|5106.8|6
1618299130000|2021-04-13 07:32:10|5114.3|5108.3|5115.8|5109.8|5115.8|5109.8|5114.3|5108.3|8
1618299140000|2021-04-13 07:32:20|5114.6|5108.6|5114.6|5108.6|5115.3|5109.3|5114.3|5108.3|10
1618299150000|2021-04-13 07:32:30|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|5115.1|5109.1|0
1618299170000|2021-04-13 07:32:50|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|2
1618299190000|2021-04-13 07:33:10|5114.1|5108.1|5114.1|5108.1|5114.1|5108.1|5114.1|5108.1|0
1618299200000|2021-04-13 07:33:20|5114.3|5108.3|5113.8|5107.8|5114.8|5108.8|5113.8|5107.8|9
1618299210000|2021-04-13 07:33:30|5113.6|5107.6|5114.8|5108.8|5115.1|5109.1|5113.6|5107.6|2
1618299230000|2021-04-13 07:33:50|5115.1|5109.1|5114.8|5108.8|5115.1|5109.1|5114.8|5108.8|2
1618299250000|2021-04-13 07:34:10|5115.1|5109.1|5116.1|5110.1|5116.3|5110.3|5115.1|5109.1|2
1618299260000|2021-04-13 07:34:20|5115.8|5109.8|5115.6|5109.6|5115.8|5109.8|5115.1|5109.1|4
1618299270000|2021-04-13 07:34:30|5116.3|5110.3|5115.6|5109.6|5116.3|5110.3|5115.6|5109.6|2
1618299300000|2021-04-13 07:35:00|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|5116.6|5110.6|7
1618299310000|2021-04-13 07:35:10|5116.1|5110.1|5117.8|5111.8|5117.8|5111.8|5116.1|5110.1|6
1618299320000|2021-04-13 07:35:20|5118.1|5112.1|5120.6|5114.6|5120.6|5114.6|5118.1|5112.1|7
1618299330000|2021-04-13 07:35:30|5120.8|5114.8|5119.1|5113.1|5121.1|5115.1|5119.1|5113.1|9
1618299340000|2021-04-13 07:35:40|5120.1|5114.1|5120.4|5114.4|5120.9|5114.9|5120.1|5114.1|6
1618299350000|2021-04-13 07:35:50|5120.6|5114.6|5119.6|5113.6|5120.6|5114.6|5119.6|5113.6|1
1618299360000|2021-04-13 07:36:00|||||||||1
1618299370000|2021-04-13 07:36:10|5120.1|5114.1|5123.1|5117.1|5123.6|5117.6|5120.1|5114.1|6
1618299380000|2021-04-13 07:36:20|5126|5120|5128.1|5122.1|5128.6|5122.6|5126|5120|11
1618299390000|2021-04-13 07:36:30|5128.6|5122.6|5126.6|5120.6|5128.6|5122.6|5126.6|5120.6|7
1618299400000|2021-04-13 07:36:40|5126.8|5120.8|5126.1|5120.1|5127.6|5121.6|5126.1|5120.1|6
1618299410000|2021-04-13 07:36:50|5125.8|5119.8|5124.6|5118.6|5125.8|5119.8|5124.6|5118.6|1
1618299420000|2021-04-13 07:37:00|5123.5|5117.5|5122.6|5116.6|5123.5|5117.5|5122.6|5116.6|4
1618299430000|2021-04-13 07:37:10|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|5122.3|5116.3|2
1618299440000|2021-04-13 07:37:20|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|2
1618299450000|2021-04-13 07:37:30|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|0
1618299460000|2021-04-13 07:37:40|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|0
1618299490000|2021-04-13 07:38:10|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|2
1618299500000|2021-04-13 07:38:20|5119.1|5113.1|5119.6|5113.6|5120.1|5114.1|5119.1|5113.1|1
1618299540000|2021-04-13 07:39:00|||||||||1
1618299550000|2021-04-13 07:39:10|5119.8|5113.8|5119.8|5113.8|5120.3|5114.3|5119.8|5113.8|0
1618299580000|2021-04-13 07:39:40|5120.6|5114.6|5119.3|5113.3|5120.6|5114.6|5119.3|5113.3|1
1618299590000|2021-04-13 07:39:50|5119.1|5113.1|5119.3|5113.3|5119.3|5113.3|5119.1|5113.1|0
1618299600000|2021-04-13 07:40:00|5119.6|5113.6|5119.6|5113.6|5119.8|5113.8|5119.6|5113.6|1
1618299620000|2021-04-13 07:40:20|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|5119.8|5113.8|1
1618299630000|2021-04-13 07:40:30|||||||||1
1618299640000|2021-04-13 07:40:40|5120.1|5114.1|5120.8|5114.8|5120.8|5114.8|5120.1|5114.1|0
1618299650000|2021-04-13 07:40:50|5120.6|5114.6|5120.3|5114.3|5120.6|5114.6|5120.3|5114.3|0
1618299660000|2021-04-13 07:41:00|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|0
1618299670000|2021-04-13 07:41:10|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|5119.1|5113.1|1
1618299680000|2021-04-13 07:41:20|5118.8|5112.8|5117.1|5111.1|5118.8|5112.8|5117.1|5111.1|5
1618299690000|2021-04-13 07:41:30|5117.3|5111.3|5117.6|5111.6|5117.8|5111.8|5117.3|5111.3|2
1618299700000|2021-04-13 07:41:40|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|2
1618299710000|2021-04-13 07:41:50|5116.3|5110.3|5116.3|5110.3|5116.3|5110.3|5116|5110|0
1618299720000|2021-04-13 07:42:00|5115.8|5109.8|5116.3|5110.3|5116.3|5110.3|5115.5|5109.5|0
1618299730000|2021-04-13 07:42:10|5115.8|5109.8|5116.6|5110.6|5116.8|5110.8|5115.5|5109.5|1
1618299740000|2021-04-13 07:42:20|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|0
1618299750000|2021-04-13 07:42:30|||||||||1
1618299760000|2021-04-13 07:42:40|5117.6|5111.6|5117.8|5111.8|5117.8|5111.8|5116.8|5110.8|3
1618299770000|2021-04-13 07:42:50|5118.3|5112.3|5116.8|5110.8|5118.3|5112.3|5116.8|5110.8|0
1618299780000|2021-04-13 07:43:00|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|0
1618299810000|2021-04-13 07:43:30|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|5116.8|5110.8|0
1618299830000|2021-04-13 07:43:50|5116.3|5110.3|5116.3|5110.3|5116.3|5110.3|5116.3|5110.3|0
1618299840000|2021-04-13 07:44:00|5116.6|5110.6|5116.8|5110.8|5116.8|5110.8|5116.6|5110.6|0
1618299850000|2021-04-13 07:44:10|5116.3|5110.3|5116.1|5110.1|5116.3|5110.3|5115.6|5109.6|2
1618299860000|2021-04-13 07:44:20|5116.3|5110.3|5115.1|5109.1|5116.3|5110.3|5115.1|5109.1|0
1618299870000|2021-04-13 07:44:30|5114.8|5108.8|5114.6|5108.6|5114.8|5108.8|5114.6|5108.6|0
1618299900000|2021-04-13 07:45:00|5114.1|5108.1|5114.1|5108.1|5114.1|5108.1|5114.1|5108.1|1
1618299910000|2021-04-13 07:45:10|5114.6|5108.6|5115.6|5109.6|5115.6|5109.6|5114.6|5108.6|6
1618299920000|2021-04-13 07:45:20|5115.8|5109.8|5117.8|5111.8|5117.8|5111.8|5115.8|5109.8|0
1618299930000|2021-04-13 07:45:30|5118.3|5112.3|5118.6|5112.6|5118.6|5112.6|5118.3|5112.3|0
1618299950000|2021-04-13 07:45:50|5118.3|5112.3|5118.1|5112.1|5118.3|5112.3|5118.1|5112.1|1
1618299960000|2021-04-13 07:46:00|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|5117.8|5111.8|0
1618299970000|2021-04-13 07:46:10|5117.6|5111.6|5116.5|5110.5|5117.6|5111.6|5116.5|5110.5|4
1618299980000|2021-04-13 07:46:20|5116.8|5110.8|5118|5112|5118|5112|5116.8|5110.8|1
1618299990000|2021-04-13 07:46:30|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|0
1618300000000|2021-04-13 07:46:40|5117.5|5111.5|5118|5112|5118|5112|5117.5|5111.5|0
1618300010000|2021-04-13 07:46:50|5117.8|5111.8|5118|5112|5118|5112|5117.8|5111.8|0
1618300020000|2021-04-13 07:47:00|5117.5|5111.5|5116.8|5110.8|5117.5|5111.5|5116.5|5110.5|1
1618300030000|2021-04-13 07:47:10|5117|5111|5116.5|5110.5|5117|5111|5116.5|5110.5|0
1618300040000|2021-04-13 07:47:20|5117.3|5111.3|5119|5113|5119|5113|5117.3|5111.3|4
1618300050000|2021-04-13 07:47:30|5119.5|5113.5|5119|5113|5119.5|5113.5|5119|5113|0
1618300070000|2021-04-13 07:47:50|5118.8|5112.8|5118.8|5112.8|5118.8|5112.8|5118.5|5112.5|0
1618300090000|2021-04-13 07:48:10|5119|5113|5119.3|5113.3|5119.3|5113.3|5119|5113|0
1618300100000|2021-04-13 07:48:20|5119|5113|5119.3|5113.3|5119.3|5113.3|5119|5113|0
1618300120000|2021-04-13 07:48:40|5118.8|5112.8|5118.3|5112.3|5118.8|5112.8|5118.3|5112.3|1
1618300130000|2021-04-13 07:48:50|5118.5|5112.5|5118.8|5112.8|5118.8|5112.8|5118.3|5112.3|0
1618300140000|2021-04-13 07:49:00|5118.5|5112.5|5118.3|5112.3|5118.5|5112.5|5118.3|5112.3|0
1618300300000|2021-04-13 07:51:40|5118|5112|5118|5112|5118|5112|5118|5112|0
1618300320000|2021-04-13 07:52:00|5117.8|5111.8|5118|5112|5118|5112|5117.5|5111.5|0
1618300380000|2021-04-13 07:53:00|5117.8|5111.8|5118|5112|5118|5112|5117.8|5111.8|0
1618300400000|2021-04-13 07:53:20|5118.3|5112.3|5119|5113|5119|5113|5118.3|5112.3|0
1618300440000|2021-04-13 07:54:00|5119.3|5113.3|5121|5115|5121|5115|5119.3|5113.3|0
1618300450000|2021-04-13 07:54:10|5121.3|5115.3|5122|5116|5122|5116|5121.3|5115.3|0
1618300460000|2021-04-13 07:54:20|5121.5|5115.5|5121.3|5115.3|5122|5116|5121.3|5115.3|5
1618300490000|2021-04-13 07:54:50|5121.8|5115.8|5121|5115|5121.8|5115.8|5121|5115|0
1618300500000|2021-04-13 07:55:00|5121.5|5115.5|5120.5|5114.5|5121.5|5115.5|5120.5|5114.5|3
1618300510000|2021-04-13 07:55:10|5120|5114|5120.5|5114.5|5120.5|5114.5|5120|5114|0
1618300520000|2021-04-13 07:55:20|5120|5114|5121.3|5115.3|5121.3|5115.3|5120|5114|2
1618300550000|2021-04-13 07:55:50|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|5121.5|5115.5|1
1618300560000|2021-04-13 07:56:00|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|5122.5|5116.5|0
1618300580000|2021-04-13 07:56:20|5121.8|5115.8|5120.5|5114.5|5121.8|5115.8|5120.5|5114.5|4
1618300610000|2021-04-13 07:56:50|5119|5113|5119.3|5113.3|5119.3|5113.3|5119|5113|1
1618300620000|2021-04-13 07:57:00|5119|5113|5118.5|5112.5|5119|5113|5118.5|5112.5|0
1618300630000|2021-04-13 07:57:10|5118.3|5112.3|5117.8|5111.8|5118.3|5112.3|5117.8|5111.8|0
1618300640000|2021-04-13 07:57:20|5117.3|5111.3|5116.3|5110.3|5117.3|5111.3|5116.3|5110.3|0
1618300680000|2021-04-13 07:58:00|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|0
1618300700000|2021-04-13 07:58:20|5116|5110|5117|5111|5117|5111|5116|5110|1
1618300720000|2021-04-13 07:58:40|5116|5110|5115|5109|5116.3|5110.3|5115|5109|5
1618300730000|2021-04-13 07:58:50|5114.8|5108.8|5114.8|5108.8|5114.8|5108.8|5114.8|5108.8|0
1618300740000|2021-04-13 07:59:00|5114.5|5108.5|5113.5|5107.5|5114.5|5108.5|5113.5|5107.5|0
1618300750000|2021-04-13 07:59:10|5111.8|5105.8|5112.3|5106.3|5112.3|5106.3|5111.3|5105.3|10
1618300760000|2021-04-13 07:59:20|5112|5106|5111|5105|5112|5106|5111|5105|0
1618300770000|2021-04-13 07:59:30|5111.3|5105.3|5111|5105|5111.5|5105.5|5111|5105|3
1618300790000|2021-04-13 07:59:50|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5110.8|5104.8|2
1618300800000|2021-04-13 08:00:00|5110.5|5104.5|5112.5|5106.5|5112.5|5106.5|5110.3|5104.3|2
1618300820000|2021-04-13 08:00:20|5114|5108|5112.5|5106.5|5114|5108|5112.3|5106.3|0
1618300860000|2021-04-13 08:01:00|5112.8|5106.8|5112.8|5106.8|5112.8|5106.8|5112.8|5106.8|0
1618300870000|2021-04-13 08:01:10|5112.5|5106.5|5111.8|5105.8|5112.5|5106.5|5111.8|5105.8|0
1618300880000|2021-04-13 08:01:20|5112|5106|5112|5106|5112|5106|5112|5106|0
1618300900000|2021-04-13 08:01:40|5111.5|5105.5|5110.8|5104.8|5111.5|5105.5|5110.5|5104.5|2
1618300910000|2021-04-13 08:01:50|5110.5|5104.5|5110|5104|5110.5|5104.5|5110|5104|0
1618300920000|2021-04-13 08:02:00|5109.8|5103.8|5108.8|5102.8|5109.8|5103.8|5108.8|5102.8|2
1618300930000|2021-04-13 08:02:10|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|5108.5|5102.5|0
1618300940000|2021-04-13 08:02:20|5108.3|5102.3|5108.8|5102.8|5108.8|5102.8|5108.3|5102.3|0
1618300960000|2021-04-13 08:02:40|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|1
1618300970000|2021-04-13 08:02:50|5109.5|5103.5|5108.8|5102.8|5109.5|5103.5|5108.8|5102.8|0
1618300980000|2021-04-13 08:03:00|5108.5|5102.5|5107.8|5101.8|5108.5|5102.5|5107.8|5101.8|0
1618300990000|2021-04-13 08:03:10|5108.3|5102.3|5109|5103|5109|5103|5108.3|5102.3|4
1618301000000|2021-04-13 08:03:20|5109.3|5103.3|5109.8|5103.8|5109.8|5103.8|5109|5103|1
1618301010000|2021-04-13 08:03:30|5109|5103|5109.8|5103.8|5109.8|5103.8|5109|5103|1
1618301020000|2021-04-13 08:03:40|5110|5104|5110|5104|5110|5104|5110|5104|0
1618301030000|2021-04-13 08:03:50|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|5109.8|5103.8|0
1618301040000|2021-04-13 08:04:00|||||||||1
1618301060000|2021-04-13 08:04:20|||||||||1
1618301070000|2021-04-13 08:04:30|5110|5104|5110|5104|5110|5104|5110|5104|2
1618301080000|2021-04-13 08:04:40|5110.3|5104.3|5114.3|5108.3|5114.3|5108.3|5110.3|5104.3|3
1618301090000|2021-04-13 08:04:50|5114.8|5108.8|5115|5109|5115|5109|5114.8|5108.8|1
1618301100000|2021-04-13 08:05:00|5115.8|5109.8|5115.5|5109.5|5115.8|5109.8|5115.5|5109.5|0
1618301110000|2021-04-13 08:05:10|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|0
1618301130000|2021-04-13 08:05:30|5116|5110|5116.5|5110.5|5116.5|5110.5|5116|5110|2
1618301140000|2021-04-13 08:05:40|5116.3|5110.3|5115|5109|5116.3|5110.3|5115|5109|4
1618301150000|2021-04-13 08:05:50|5115.3|5109.3|5115.3|5109.3|5115.3|5109.3|5115.3|5109.3|0
1618301160000|2021-04-13 08:06:00|5115|5109|5114.3|5108.3|5115|5109|5114.3|5108.3|1
1618301170000|2021-04-13 08:06:10|5113.3|5107.3|5113.3|5107.3|5113.3|5107.3|5113.3|5107.3|5
1618301190000|2021-04-13 08:06:30|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|5111.5|5105.5|1
1618301200000|2021-04-13 08:06:40|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|5111.3|5105.3|0
1618301210000|2021-04-13 08:06:50|5111.8|5105.8|5113|5107|5113|5107|5111.8|5105.8|1
1618301220000|2021-04-13 08:07:00|5112.8|5106.8|5113.8|5107.8|5113.8|5107.8|5112.5|5106.5|0
1618301230000|2021-04-13 08:07:10|5113.5|5107.5|5113.3|5107.3|5113.5|5107.5|5113.3|5107.3|0
1618301250000|2021-04-13 08:07:30|5113|5107|5115|5109|5115|5109|5113|5107|0
1618301260000|2021-04-13 08:07:40|5114.5|5108.5|5114.5|5108.5|5114.5|5108.5|5114.5|5108.5|0
1618301270000|2021-04-13 08:07:50|5113.7|5107.7|5114.2|5108.2|5114.2|5108.2|5113.7|5107.7|1
1618301330000|2021-04-13 08:08:50|5114.5|5108.5|5114.5|5108.5|5114.5|5108.5|5114.5|5108.5|1
1618301340000|2021-04-13 08:09:00|5114.7|5108.7|5116|5110|5116.5|5110.5|5114.7|5108.7|1
1618301350000|2021-04-13 08:09:10|5115.7|5109.7|5116|5110|5116|5110|5115.7|5109.7|0
1618301360000|2021-04-13 08:09:20|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|5115.7|5109.7|0
1618301370000|2021-04-13 08:09:30|5116|5110|5119.2|5113.2|5119.2|5113.2|5116|5110|6
1618301380000|2021-04-13 08:09:40|5119|5113|5119|5113|5119|5113|5119|5113|0
1618301390000|2021-04-13 08:09:50|5119.2|5113.2|5119|5113|5119.2|5113.2|5119|5113|1
1618301400000|2021-04-13 08:10:00|5119.7|5113.7|5119.7|5113.7|5120.5|5114.5|5119.7|5113.7|2
1618301410000|2021-04-13 08:10:10|5118.7|5112.7|5119.5|5113.5|5119.5|5113.5|5118.2|5112.2|8
1618301420000|2021-04-13 08:10:20|5119.7|5113.7|5119|5113|5119.7|5113.7|5119|5113|0
1618301430000|2021-04-13 08:10:30|5117|5111|5117.2|5111.2|5117.2|5111.2|5116.7|5110.7|2
1618301440000|2021-04-13 08:10:40|5117|5111|5116.7|5110.7|5117|5111|5116.7|5110.7|0
1618301450000|2021-04-13 08:10:50|5116|5110|5115.7|5109.7|5116.5|5110.5|5115.7|5109.7|1
1618301460000|2021-04-13 08:11:00|5115.5|5109.5|5114.2|5108.2|5115.5|5109.5|5114.2|5108.2|1
1618301480000|2021-04-13 08:11:20|5114|5108|5114|5108|5114.2|5108.2|5114|5108|2
1618301490000|2021-04-13 08:11:30|5113.3|5107.3|5111.2|5105.2|5113.3|5107.3|5111.2|5105.2|1
1618301500000|2021-04-13 08:11:40|5111.5|5105.5|5111.2|5105.2|5111.5|5105.5|5111.2|5105.2|0
1618301510000|2021-04-13 08:11:50|5111.5|5105.5|5111.2|5105.2|5111.5|5105.5|5111.2|5105.2|0
1618301520000|2021-04-13 08:12:00|5111.5|5105.5|5111.7|5105.7|5112|5106|5111.2|5105.2|2
1618301530000|2021-04-13 08:12:10|5111.2|5105.2|5111.5|5105.5|5111.7|5105.7|5111.2|5105.2|1
1618301540000|2021-04-13 08:12:20|5111.7|5105.7|5111.2|5105.2|5111.7|5105.7|5111.2|5105.2|0
1618301560000|2021-04-13 08:12:40|5111.5|5105.5|5111.7|5105.7|5111.7|5105.7|5111.5|5105.5|0
1618301570000|2021-04-13 08:12:50|5111.2|5105.2|5111.2|5105.2|5111.5|5105.5|5111.2|5105.2|0
1618301600000|2021-04-13 08:13:20|5111.5|5105.5|5112.5|5106.5|5113|5107|5111.5|5105.5|6
1618301610000|2021-04-13 08:13:30|5113|5107|5112.5|5106.5|5113.2|5107.2|5112.5|5106.5|0
1618301620000|2021-04-13 08:13:40|5112.2|5106.2|5111.5|5105.5|5112.2|5106.2|5111.5|5105.5|1
1618301630000|2021-04-13 08:13:50|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|5110.5|5104.5|0
1618301660000|2021-04-13 08:14:20|5110.9|5104.9|5111.5|5105.5|5111.5|5105.5|5110.9|5104.9|0
1618301680000|2021-04-13 08:14:40|5111.7|5105.7|5113.2|5107.2|5113.2|5107.2|5111.7|5105.7|4
1618301690000|2021-04-13 08:14:50|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|5113.7|5107.7|1
1618301700000|2021-04-13 08:15:00|5112.4|5106.4|5112.2|5106.2|5112.4|5106.4|5112.2|5106.2|3
1618301710000|2021-04-13 08:15:10|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|5112.4|5106.4|0
1618301720000|2021-04-13 08:15:20|||||||||2
1618301730000|2021-04-13 08:15:30|||||||||2
1618301750000|2021-04-13 08:15:50|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|5111.9|5105.9|1
1618301790000|2021-04-13 08:16:30|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|5111.4|5105.4|0
1618301810000|2021-04-13 08:16:50|5110.7|5104.7|5111.2|5105.2|5111.4|5105.4|5110.7|5104.7|2
1618301820000|2021-04-13 08:17:00|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|0
1618301830000|2021-04-13 08:17:10|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|5110.7|5104.7|0
1618301850000|2021-04-13 08:17:30|5110.4|5104.4|5110.9|5104.9|5110.9|5104.9|5110.2|5104.2|0
1618301860000|2021-04-13 08:17:40|5111.4|5105.4|5111.9|5105.9|5111.9|5105.9|5111.4|5105.4|0
1618301870000|2021-04-13 08:17:50|5112.2|5106.2|5112.4|5106.4|5112.4|5106.4|5112.2|5106.2|1
1618301890000|2021-04-13 08:18:10|5112.7|5106.7|5112.4|5106.4|5112.7|5106.7|5112.4|5106.4|2
1618301930000|2021-04-13 08:18:50|5112.2|5106.2|5111.2|5105.2|5112.2|5106.2|5111.2|5105.2|3
1618301940000|2021-04-13 08:19:00|5111.9|5105.9|5111.4|5105.4|5111.9|5105.9|5111.4|5105.4|0
1618301950000|2021-04-13 08:19:10|5111.2|5105.2|5110.9|5104.9|5111.2|5105.2|5110.9|5104.9|0
1618301960000|2021-04-13 08:19:20|5111.2|5105.2|5111.2|5105.2|5111.7|5105.7|5111.2|5105.2|0
1618301980000|2021-04-13 08:19:40|5111.4|5105.4|5110.9|5104.9|5111.4|5105.4|5110.9|5104.9|0
1618301990000|2021-04-13 08:19:50|5111.7|5105.7|5111.4|5105.4|5111.7|5105.7|5111.2|5105.2|1
1618302000000|2021-04-13 08:20:00|5110.9|5104.9|5110.7|5104.7|5110.9|5104.9|5110.4|5104.4|1
1618302010000|2021-04-13 08:20:10|5110.4|5104.4|5110.7|5104.7|5110.7|5104.7|5110.4|5104.4|0
1618302030000|2021-04-13 08:20:30|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|5110.4|5104.4|0
1618302040000|2021-04-13 08:20:40|5110.7|5104.7|5111.4|5105.4|5111.4|5105.4|5110.7|5104.7|0
1618302060000|2021-04-13 08:21:00|5111.7|5105.7|5112.4|5106.4|5112.4|5106.4|5111.7|5105.7|1
1618302070000|2021-04-13 08:21:10|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|5112.2|5106.2|0
1618302110000|2021-04-13 08:21:50|5112.7|5106.7|5112.4|5106.4|5112.9|5106.9|5112.4|5106.4|4
1618302120000|2021-04-13 08:22:00|5112.7|5106.7|5111.9|5105.9|5112.7|5106.7|5111.9|5105.9|0
1618302150000|2021-04-13 08:22:30|5111.2|5105.2|5110.7|5104.7|5111.2|5105.2|5110.7|5104.7|5
1618302180000|2021-04-13 08:23:00|5111.2|5105.2|5111.4|5105.4|5111.4|5105.4|5111.2|5105.2|3
1618302210000|2021-04-13 08:23:30|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|5111.2|5105.2|1
1618302220000|2021-04-13 08:23:40|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|5110.9|5104.9|0
1618302230000|2021-04-13 08:23:50|5111.2|5105.2|5111.4|5105.4|5111.4|5105.4|5111.2|5105.2|0
1618302240000|2021-04-13 08:24:00|5111.7|5105.7|5111.4|5105.4|5111.7|5105.7|5111.4|5105.4|5
1618302260000|2021-04-13 08:24:20|5111.7|5105.7|5111.9|5105.9|5111.9|5105.9|5111.7|5105.7|1
1618302280000|2021-04-13 08:24:40|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|5112.1|5106.1|1
1618302290000|2021-04-13 08:24:50|5111.9|5105.9|5112.1|5106.1|5112.1|5106.1|5111.9|5105.9|2
1618302300000|2021-04-13 08:25:00|5111.9|5105.9|5113.1|5107.1|5113.1|5107.1|5111.9|5105.9|3
1618302310000|2021-04-13 08:25:10|5112.9|5106.9|5112.9|5106.9|5112.9|5106.9|5112.9|5106.9|0
1618302350000|2021-04-13 08:25:50|5113.1|5107.1|5113.6|5107.6|5113.6|5107.6|5113.1|5107.1|2
1618302360000|2021-04-13 08:26:00|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|5113.4|5107.4|0
1618302370000|2021-04-13 08:26:10|5113.6|5107.6|5113.6|5107.6|5113.6|5107.6|5113.6|5107.6|0
1618302410000|2021-04-13 08:26:50|||||||||1
1618302420000|2021-04-13 08:27:00|5113.9|5107.9|5114.4|5108.4|5114.4|5108.4|5113.9|5107.9|3
1618302430000|2021-04-13 08:27:10|5115.1|5109.1|5115.4|5109.4|5115.7|5109.7|5115.1|5109.1|2
1618302450000|2021-04-13 08:27:30|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|0
1618302470000|2021-04-13 08:27:50|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|5115.4|5109.4|3
1618302480000|2021-04-13 08:28:00|5115.1|5109.1|5116.9|5110.9|5116.9|5110.9|5115.1|5109.1|0
1618302520000|2021-04-13 08:28:40|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|5117.1|5111.1|0
1618302530000|2021-04-13 08:28:50|5116.9|5110.9|5117.1|5111.1|5117.1|5111.1|5116.9|5110.9|1
1618302540000|2021-04-13 08:29:00|5116.9|5110.9|5116.9|5110.9|5117.1|5111.1|5116.9|5110.9|0
1618302570000|2021-04-13 08:29:30|5117.1|5111.1|5117.4|5111.4|5117.4|5111.4|5117.1|5111.1|1
1618302590000|2021-04-13 08:29:50|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|1
1618302600000|2021-04-13 08:30:00|5118.1|5112.1|5117.9|5111.9|5118.1|5112.1|5117.9|5111.9|1
1618302610000|2021-04-13 08:30:10|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|5117.6|5111.6|3
1618302620000|2021-04-13 08:30:20|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|1
1618302630000|2021-04-13 08:30:30|5118.6|5112.6|5118.1|5112.1|5118.6|5112.6|5118.1|5112.1|0
1618302650000|2021-04-13 08:30:50|5118.4|5112.4|5118.1|5112.1|5118.4|5112.4|5118.1|5112.1|0
1618302660000|2021-04-13 08:31:00|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1618302690000|2021-04-13 08:31:30|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|5118.1|5112.1|0
1618302700000|2021-04-13 08:31:40|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|5118.4|5112.4|0
1618302710000|2021-04-13 08:31:50|5118.9|5112.9|5121.9|5115.9|5121.9|5115.9|5118.9|5112.9|8
1618302720000|2021-04-13 08:32:00|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|5122.1|5116.1|1
1618302730000|2021-04-13 08:32:10|5121.9|5115.9|5120.1|5114.1|5121.9|5115.9|5119.6|5113.6|5
1618302750000|2021-04-13 08:32:30|5120.4|5114.4|5120.1|5114.1|5120.9|5114.9|5120.1|5114.1|2
1618302760000|2021-04-13 08:32:40|5120.4|5114.4|5120.6|5114.6|5120.6|5114.6|5120.4|5114.4|0
1618302770000|2021-04-13 08:32:50|5120.4|5114.4|5120.1|5114.1|5120.4|5114.4|5120.1|5114.1|0
1618302780000|2021-04-13 08:33:00|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|0
1618302790000|2021-04-13 08:33:10|5120.9|5114.9|5120.1|5114.1|5120.9|5114.9|5120.1|5114.1|1
1618302800000|2021-04-13 08:33:20|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|0
1618302810000|2021-04-13 08:33:30|5120.1|5114.1|5119.6|5113.6|5120.1|5114.1|5119.6|5113.6|0
1618302820000|2021-04-13 08:33:40|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|0
1618302830000|2021-04-13 08:33:50|5119.9|5113.9|5119.4|5113.4|5119.9|5113.9|5119.4|5113.4|1
1618302840000|2021-04-13 08:34:00|5119.6|5113.6|5120.6|5114.6|5121.1|5115.1|5119.6|5113.6|1
1618302850000|2021-04-13 08:34:10|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|5121.1|5115.1|0
1618302860000|2021-04-13 08:34:20|5120.9|5114.9|5120.6|5114.6|5120.9|5114.9|5120.6|5114.6|0
1618302870000|2021-04-13 08:34:30|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|2
1618302880000|2021-04-13 08:34:40|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|0
1618302890000|2021-04-13 08:34:50|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|0
1618302910000|2021-04-13 08:35:10|5119.6|5113.6|5120.1|5114.1|5120.1|5114.1|5119.6|5113.6|2
1618302940000|2021-04-13 08:35:40|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|0
1618302950000|2021-04-13 08:35:50|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|5119.6|5113.6|0
1618302960000|2021-04-13 08:36:00|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|2
1618302970000|2021-04-13 08:36:10|5120.4|5114.4|5121.4|5115.4|5121.4|5115.4|5120.4|5114.4|2
1618302990000|2021-04-13 08:36:30|5121.6|5115.6|5121.6|5115.6|5121.9|5115.9|5121.6|5115.6|1
1618303000000|2021-04-13 08:36:40|5121.1|5115.1|5121.1|5115.1|5121.6|5115.6|5121.1|5115.1|1
1618303010000|2021-04-13 08:36:50|5121.6|5115.6|5122.4|5116.4|5122.4|5116.4|5121.6|5115.6|6
1618303020000|2021-04-13 08:37:00|5122.6|5116.6|5123.4|5117.4|5124.6|5118.6|5122.1|5116.1|6
1618303030000|2021-04-13 08:37:10|5123.6|5117.6|5124.4|5118.4|5124.4|5118.4|5123.6|5117.6|1
1618303040000|2021-04-13 08:37:20|5124.1|5118.1|5124.1|5118.1|5124.1|5118.1|5124.1|5118.1|0
1618303050000|2021-04-13 08:37:30|5123.9|5117.9|5124.6|5118.6|5124.6|5118.6|5123.9|5117.9|1
1618303060000|2021-04-13 08:37:40|5124.9|5118.9|5124.6|5118.6|5124.9|5118.9|5124.6|5118.6|3
1618303070000|2021-04-13 08:37:50|5124.9|5118.9|5124.9|5118.9|5124.9|5118.9|5124.9|5118.9|1
1618303080000|2021-04-13 08:38:00|5124.6|5118.6|5124.4|5118.4|5124.6|5118.6|5123.9|5117.9|2
1618303090000|2021-04-13 08:38:10|5124.1|5118.1|5123.9|5117.9|5124.1|5118.1|5123.9|5117.9|0
1618303100000|2021-04-13 08:38:20|5123.4|5117.4|5123.4|5117.4|5123.4|5117.4|5123.4|5117.4|0
1618303110000|2021-04-13 08:38:30|5123.6|5117.6|5123.6|5117.6|5123.6|5117.6|5123.6|5117.6|1
1618303130000|2021-04-13 08:38:50|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|5123.9|5117.9|0
1618303140000|2021-04-13 08:39:00|5123.7|5117.7|5123.6|5117.6|5123.7|5117.7|5123.4|5117.4|1
1618303180000|2021-04-13 08:39:40|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|0
1618303200000|2021-04-13 08:40:00|5123.1|5117.1|5123.9|5117.9|5123.9|5117.9|5123.1|5117.1|1
1618303230000|2021-04-13 08:40:30|5123.7|5117.7|5123.7|5117.7|5123.7|5117.7|5123.7|5117.7|0
1618303240000|2021-04-13 08:40:40|5123.4|5117.4|5121.2|5115.2|5123.4|5117.4|5120.4|5114.4|14
1618303250000|2021-04-13 08:40:50|5120.9|5114.9|5120.7|5114.7|5120.9|5114.9|5120.7|5114.7|0
1618303260000|2021-04-13 08:41:00|5120.9|5114.9|5120.7|5114.7|5120.9|5114.9|5120.7|5114.7|0
1618303300000|2021-04-13 08:41:40|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|5120.2|5114.2|1
1618303310000|2021-04-13 08:41:50|5119.7|5113.7|5120.2|5114.2|5120.2|5114.2|5119.7|5113.7|0
1618303340000|2021-04-13 08:42:20|5120.4|5114.4|5119.9|5113.9|5120.4|5114.4|5119.9|5113.9|0
1618303350000|2021-04-13 08:42:30|5119.7|5113.7|5120.2|5114.2|5120.2|5114.2|5119.7|5113.7|4
1618303360000|2021-04-13 08:42:40|5119.9|5113.9|5119.9|5113.9|5120.7|5114.7|5119.9|5113.9|0
1618303400000|2021-04-13 08:43:20|5120.1|5114.1|5120.9|5114.9|5121.2|5115.2|5120.1|5114.1|0
1618303440000|2021-04-13 08:44:00|5120.4|5114.4|5120.4|5114.4|5120.9|5114.9|5120.4|5114.4|1
1618303450000|2021-04-13 08:44:10|5120.1|5114.1|5119.9|5113.9|5120.1|5114.1|5119.9|5113.9|1
1618303460000|2021-04-13 08:44:20|5119.7|5113.7|5119.7|5113.7|5119.7|5113.7|5119.7|5113.7|0
1618303470000|2021-04-13 08:44:30|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|1
1618303490000|2021-04-13 08:44:50|5119.7|5113.7|5119.7|5113.7|5119.7|5113.7|5119.7|5113.7|0
1618303500000|2021-04-13 08:45:00|5119.9|5113.9|5119.4|5113.4|5119.9|5113.9|5119.4|5113.4|2
1618303510000|2021-04-13 08:45:10|5119.1|5113.1|5120.4|5114.4|5120.4|5114.4|5119.1|5113.1|2
1618303530000|2021-04-13 08:45:30|5120.6|5114.6|5120.4|5114.4|5120.6|5114.6|5120.4|5114.4|0
1618303550000|2021-04-13 08:45:50|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|5119.4|5113.4|1
1618303580000|2021-04-13 08:46:20|5119.6|5113.6|5119.4|5113.4|5119.6|5113.6|5119.4|5113.4|1
1618303600000|2021-04-13 08:46:40|5119.6|5113.6|5120.4|5114.4|5120.4|5114.4|5119.6|5113.6|0
1618303610000|2021-04-13 08:46:50|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|0
1618303620000|2021-04-13 08:47:00|5121.1|5115.1|5122.6|5116.6|5123.4|5117.4|5121.1|5115.1|2
1618303640000|2021-04-13 08:47:20|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|5121.9|5115.9|1
1618303650000|2021-04-13 08:47:30|5121.7|5115.7|5120.2|5114.2|5121.7|5115.7|5120.2|5114.2|0
1618303660000|2021-04-13 08:47:40|5119.9|5113.9|5118.7|5112.7|5119.9|5113.9|5118.2|5112.2|2
1618303670000|2021-04-13 08:47:50|5118.2|5112.2|5116.6|5110.6|5118.9|5112.9|5115.9|5109.9|4
1618303680000|2021-04-13 08:48:00|5116.4|5110.4|5114.6|5108.6|5116.4|5110.4|5113.6|5107.6|2
1618303690000|2021-04-13 08:48:10|5114.4|5108.4|5115.4|5109.4|5115.4|5109.4|5114.4|5108.4|2
1618303730000|2021-04-13 08:48:50|5115.1|5109.1|5114.9|5108.9|5115.4|5109.4|5114.9|5108.9|0
1618303780000|2021-04-13 08:49:40|5114.6|5108.6|5114.6|5108.6|5114.6|5108.6|5114.6|5108.6|0
1618303800000|2021-04-13 08:50:00|5115.1|5109.1|5114.9|5108.9|5115.1|5109.1|5114.9|5108.9|2
1618303820000|2021-04-13 08:50:20|5115.4|5109.4|5115.9|5109.9|5115.9|5109.9|5115.4|5109.4|2
1618303830000|2021-04-13 08:50:30|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|5114.9|5108.9|3
1618303850000|2021-04-13 08:50:50|5118.6|5112.6|5120.6|5114.6|5120.6|5114.6|5118.6|5112.6|19
1618303860000|2021-04-13 08:51:00|5121.4|5115.4|5122.4|5116.4|5122.4|5116.4|5121.4|5115.4|0
1618303870000|2021-04-13 08:51:10|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|5120.4|5114.4|3
1618303900000|2021-04-13 08:51:40|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618303910000|2021-04-13 08:51:50|5120.4|5114.4|5119.1|5113.1|5120.4|5114.4|5119.1|5113.1|2
1618303930000|2021-04-13 08:52:10|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|5118.6|5112.6|0
1618303940000|2021-04-13 08:52:20|5118.4|5112.4|5118.6|5112.6|5118.6|5112.6|5118.4|5112.4|1
1618303950000|2021-04-13 08:52:30|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|5119.9|5113.9|2
1618303960000|2021-04-13 08:52:40|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|3
1618303970000|2021-04-13 08:52:50|5122.9|5116.9|5123.1|5117.1|5123.1|5117.1|5122.9|5116.9|0
1618303980000|2021-04-13 08:53:00|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|1
1618303990000|2021-04-13 08:53:10|5123.4|5117.4|5123.9|5117.9|5123.9|5117.9|5123.4|5117.4|3
1618304010000|2021-04-13 08:53:30|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|5123.1|5117.1|0
1618304020000|2021-04-13 08:53:40|5123.6|5117.6|5124.1|5118.1|5124.1|5118.1|5123.6|5117.6|0
1618304040000|2021-04-13 08:54:00|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|1
1618304050000|2021-04-13 08:54:10|5124.6|5118.6|5124.4|5118.4|5124.6|5118.6|5124.1|5118.1|2
1618304070000|2021-04-13 08:54:30|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|5122.9|5116.9|2
1618304090000|2021-04-13 08:54:50|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|5122.6|5116.6|0
1618304100000|2021-04-13 08:55:00|5123.6|5117.6|5123.4|5117.4|5123.6|5117.6|5123.4|5117.4|1
1618304110000|2021-04-13 08:55:10|5123.6|5117.6|5123.6|5117.6|5123.6|5117.6|5123.6|5117.6|0
1618304150000|2021-04-13 08:55:50|5123.4|5117.4|5124.6|5118.6|5124.6|5118.6|5123.4|5117.4|1
1618304160000|2021-04-13 08:56:00|5124.4|5118.4|5124.4|5118.4|5124.6|5118.6|5124.1|5118.1|0
1618304190000|2021-04-13 08:56:30|5123.4|5117.4|5123.4|5117.4|5123.4|5117.4|5123.4|5117.4|0
1618304200000|2021-04-13 08:56:40|5122.1|5116.1|5120.6|5114.6|5122.1|5116.1|5120.6|5114.6|2
1618304220000|2021-04-13 08:57:00|5121.6|5115.6|5121.1|5115.1|5121.6|5115.6|5121.1|5115.1|2
1618304230000|2021-04-13 08:57:10|5120.9|5114.9|5120.9|5114.9|5120.9|5114.9|5120.6|5114.6|0
1618304270000|2021-04-13 08:57:50|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|5120.6|5114.6|0
1618304280000|2021-04-13 08:58:00|5119.8|5113.8|5120.6|5114.6|5120.6|5114.6|5119.8|5113.8|0
1618304290000|2021-04-13 08:58:10|5121.6|5115.6|5121.4|5115.4|5121.6|5115.6|5121.4|5115.4|0
1618304330000|2021-04-13 08:58:50|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5122.8|5116.8|5
1618304340000|2021-04-13 08:59:00|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|5123.3|5117.3|0
1618304370000|2021-04-13 08:59:30|5123.6|5117.6|5123.3|5117.3|5123.6|5117.6|5122.8|5116.8|1
1618304380000|2021-04-13 08:59:40|5123.6|5117.6|5123.6|5117.6|5123.6|5117.6|5123.6|5117.6|0
1618304400000|2021-04-13 09:00:00|5123.8|5117.8|5123.6|5117.6|5123.9|5117.9|5123.6|5117.6|0
1618304420000|2021-04-13 09:00:20|5123.8|5117.8|5126.4|5120.4|5126.4|5120.4|5123.8|5117.8|1
1618304430000|2021-04-13 09:00:30|5126.6|5120.6|5128.1|5122.1|5128.6|5122.6|5126.6|5120.6|3
1618304440000|2021-04-13 09:00:40|5127.6|5121.6|5126.1|5120.1|5127.6|5121.6|5126.1|5120.1|3
1618304450000|2021-04-13 09:00:50|5125.6|5119.6|5125.6|5119.6|5125.6|5119.6|5125.6|5119.6|0
1618304460000|2021-04-13 09:01:00|5125.9|5119.9|5126.4|5120.4|5126.4|5120.4|5125.4|5119.4|1
1618304470000|2021-04-13 09:01:10|5126.9|5120.9|5126.9|5120.9|5127.1|5121.1|5126.9|5120.9|0
1618304490000|2021-04-13 09:01:30|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|0
1618304510000|2021-04-13 09:01:50|5125.6|5119.6|5125.6|5119.6|5125.6|5119.6|5125.6|5119.6|0
1618304520000|2021-04-13 09:02:00|5125.8|5119.8|5126.6|5120.6|5126.6|5120.6|5125.8|5119.8|1
1618304530000|2021-04-13 09:02:10|5126.8|5120.8|5127.4|5121.4|5127.4|5121.4|5126.8|5120.8|0
1618304540000|2021-04-13 09:02:20|5126.8|5120.8|5127.6|5121.6|5127.6|5121.6|5126.8|5120.8|1
1618304550000|2021-04-13 09:02:30|5127.8|5121.8|5127.8|5121.8|5128.1|5122.1|5127.8|5121.8|0
1618304560000|2021-04-13 09:02:40|5128.1|5122.1|5130.1|5124.1|5130.4|5124.4|5128.1|5122.1|2
1618304570000|2021-04-13 09:02:50|5129.8|5123.8|5129.8|5123.8|5129.8|5123.8|5129.8|5123.8|1
1618304580000|2021-04-13 09:03:00|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|5129.1|5123.1|1
1618304590000|2021-04-13 09:03:10|5129.4|5123.4|5129.9|5123.9|5130.1|5124.1|5129.3|5123.3|1
1618304600000|2021-04-13 09:03:20|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|5129.6|5123.6|0
1618304610000|2021-04-13 09:03:30|5129.4|5123.4|5129.1|5123.1|5129.4|5123.4|5129.1|5123.1|2
1618304630000|2021-04-13 09:03:50|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|5128.9|5122.9|0
1618304640000|2021-04-13 09:04:00|5128.6|5122.6|5127.8|5121.8|5128.6|5122.6|5127.8|5121.8|0
1618304650000|2021-04-13 09:04:10|5128.1|5122.1|5128.1|5122.1|5128.1|5122.1|5128.1|5122.1|0
1618304660000|2021-04-13 09:04:20|5127.8|5121.8|5126.9|5120.9|5127.8|5121.8|5126.9|5120.9|0
1618304670000|2021-04-13 09:04:30|5126.3|5120.3|5126.6|5120.6|5126.6|5120.6|5126.3|5120.3|0
1618304680000|2021-04-13 09:04:40|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|5126.3|5120.3|0
1618304700000|2021-04-13 09:05:00|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|0
1618304710000|2021-04-13 09:05:10|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|0
1618304730000|2021-04-13 09:05:30|5127.4|5121.4|5128.1|5122.1|5128.1|5122.1|5127.4|5121.4|1
1618304740000|2021-04-13 09:05:40|5129.1|5123.1|5128.9|5122.9|5129.1|5123.1|5128.9|5122.9|2
1618304760000|2021-04-13 09:06:00|5128.6|5122.6|5128.3|5122.3|5128.6|5122.6|5127.8|5121.8|0
1618304770000|2021-04-13 09:06:10|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|5128.8|5122.8|0
1618304780000|2021-04-13 09:06:20|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|5129.3|5123.3|0
1618304790000|2021-04-13 09:06:30|5129.1|5123.1|5129.8|5123.8|5129.8|5123.8|5129.1|5123.1|1
1618304800000|2021-04-13 09:06:40|5130.1|5124.1|5130.1|5124.1|5130.6|5124.6|5130.1|5124.1|0
1618304820000|2021-04-13 09:07:00|5131.4|5125.4|5130.6|5124.6|5131.4|5125.4|5130.6|5124.6|0
1618304830000|2021-04-13 09:07:10|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|5130.3|5124.3|0
1618304840000|2021-04-13 09:07:20|5130.6|5124.6|5132.1|5126.1|5132.1|5126.1|5130.3|5124.3|8
1618304850000|2021-04-13 09:07:30|||||||||1
1618304860000|2021-04-13 09:07:40|5131.4|5125.4|5132.1|5126.1|5132.1|5126.1|5131.4|5125.4|1
1618304880000|2021-04-13 09:08:00|5131.1|5125.1|5131.1|5125.1|5131.6|5125.6|5131.1|5125.1|6
1618304910000|2021-04-13 09:08:30|||||||||1
1618304940000|2021-04-13 09:09:00|5130.9|5124.9|5130.3|5124.3|5130.9|5124.9|5130.3|5124.3|2
1618304980000|2021-04-13 09:09:40|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|1
1618305000000|2021-04-13 09:10:00|5131.3|5125.3|5132.3|5126.3|5132.3|5126.3|5131.3|5125.3|1
1618305030000|2021-04-13 09:10:30|5132.8|5126.8|5133.1|5127.1|5133.1|5127.1|5132.8|5126.8|0
1618305040000|2021-04-13 09:10:40|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5
1618305050000|2021-04-13 09:10:50|5135.3|5129.3|5135.6|5129.6|5136.8|5130.8|5135.3|5129.3|2
1618305060000|2021-04-13 09:11:00|5135.3|5129.3|5135.3|5129.3|5135.3|5129.3|5135.3|5129.3|0
1618305070000|2021-04-13 09:11:10|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|3
1618305080000|2021-04-13 09:11:20|5135.8|5129.8|5135.3|5129.3|5135.8|5129.8|5135.3|5129.3|1
1618305090000|2021-04-13 09:11:30|5134.8|5128.8|5135.3|5129.3|5135.3|5129.3|5134.8|5128.8|1
1618305120000|2021-04-13 09:12:00|||||||||2
1618305130000|2021-04-13 09:12:10|5138.6|5132.6|5138.8|5132.8|5138.8|5132.8|5137.8|5131.8|18
1618305140000|2021-04-13 09:12:20|5138.6|5132.6|5136.8|5130.8|5138.6|5132.6|5136.8|5130.8|5
1618305160000|2021-04-13 09:12:40|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|0
1618305170000|2021-04-13 09:12:50|5136.8|5130.8|5137.1|5131.1|5137.1|5131.1|5136.8|5130.8|0
1618305180000|2021-04-13 09:13:00|5136.6|5130.6|5136.6|5130.6|5136.6|5130.6|5135.3|5129.3|2
1618305190000|2021-04-13 09:13:10|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|0
1618305200000|2021-04-13 09:13:20|5136.6|5130.6|5135.9|5129.9|5136.6|5130.6|5135.9|5129.9|1
1618305230000|2021-04-13 09:13:50|5135.4|5129.4|5135.4|5129.4|5135.4|5129.4|5135.4|5129.4|4
1618305240000|2021-04-13 09:14:00|5135.6|5129.6|5135.6|5129.6|5135.6|5129.6|5135.6|5129.6|0
1618305280000|2021-04-13 09:14:40|5135.9|5129.9|5135.9|5129.9|5135.9|5129.9|5135.9|5129.9|0
1618305400000|2021-04-13 09:16:40|5135.4|5129.4|5135.4|5129.4|5135.4|5129.4|5135.4|5129.4|0
1618305420000|2021-04-13 09:17:00|5136.4|5130.4|5135.6|5129.6|5136.4|5130.4|5135.6|5129.6|0
1618305430000|2021-04-13 09:17:10|5136.1|5130.1|5135.9|5129.9|5136.1|5130.1|5135.6|5129.6|2
1618305450000|2021-04-13 09:17:30|5137.1|5131.1|5137.1|5131.1|5137.1|5131.1|5137.1|5131.1|2
1618305470000|2021-04-13 09:17:50|5135.9|5129.9|5136.1|5130.1|5136.1|5130.1|5135.9|5129.9|2
1618305480000|2021-04-13 09:18:00|5136.4|5130.4|5137.1|5131.1|5137.1|5131.1|5136.4|5130.4|0
1618305490000|2021-04-13 09:18:10|5137.3|5131.3|5137.1|5131.1|5137.3|5131.3|5137.1|5131.1|0
1618305500000|2021-04-13 09:18:20|||||||||2
1618305510000|2021-04-13 09:18:30|5136.1|5130.1|5136.1|5130.1|5136.1|5130.1|5136.1|5130.1|0
1618305520000|2021-04-13 09:18:40|5136.3|5130.3|5136.1|5130.1|5136.3|5130.3|5136.1|5130.1|0
1618305530000|2021-04-13 09:18:50|5135.8|5129.8|5135.3|5129.3|5135.8|5129.8|5134.8|5128.8|1
1618305540000|2021-04-13 09:19:00|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|0
1618305550000|2021-04-13 09:19:10|5135.3|5129.3|5135.3|5129.3|5135.3|5129.3|5135.3|5129.3|0
1618305600000|2021-04-13 09:20:00|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|0
1618305610000|2021-04-13 09:20:10|5134.9|5128.9|5134.9|5128.9|5134.9|5128.9|5134.9|5128.9|0
1618305650000|2021-04-13 09:20:50|5135.1|5129.1|5135.1|5129.1|5135.1|5129.1|5134.6|5128.6|0
1618305660000|2021-04-13 09:21:00|5134.1|5128.1|5133.1|5127.1|5134.1|5128.1|5133.1|5127.1|3
1618305700000|2021-04-13 09:21:40|5133.3|5127.3|5134.1|5128.1|5134.1|5128.1|5133.1|5127.1|2
1618305720000|2021-04-13 09:22:00|5134.6|5128.6|5134.1|5128.1|5134.6|5128.6|5134.1|5128.1|3
1618305740000|2021-04-13 09:22:20|5133.9|5127.9|5134.1|5128.1|5134.1|5128.1|5133.3|5127.3|0
1618305770000|2021-04-13 09:22:50|5133.8|5127.8|5133.8|5127.8|5133.8|5127.8|5133.8|5127.8|0
1618305780000|2021-04-13 09:23:00|5133.3|5127.3|5133.3|5127.3|5133.3|5127.3|5133.3|5127.3|0
1618305810000|2021-04-13 09:23:30|5133.6|5127.6|5134.1|5128.1|5134.1|5128.1|5133.6|5127.6|1
1618305830000|2021-04-13 09:23:50|5134.3|5128.3|5134.3|5128.3|5134.3|5128.3|5134.3|5128.3|0
1618305840000|2021-04-13 09:24:00|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|5134.8|5128.8|0
1618305880000|2021-04-13 09:24:40|5134.6|5128.6|5132.1|5126.1|5134.6|5128.6|5132.1|5126.1|4
1618305890000|2021-04-13 09:24:50|5132.6|5126.6|5132.4|5126.4|5133.1|5127.1|5132.4|5126.4|0
1618305900000|2021-04-13 09:25:00|5132.1|5126.1|5132.8|5126.8|5132.8|5126.8|5132.1|5126.1|0
1618305910000|2021-04-13 09:25:10|5132.6|5126.6|5132.4|5126.4|5132.6|5126.6|5132.1|5126.1|0
1618305930000|2021-04-13 09:25:30|5132.3|5126.3|5139.8|5133.8|5139.8|5133.8|5132.3|5126.3|5
1618305950000|2021-04-13 09:25:50|5139.6|5133.6|5139.3|5133.3|5139.6|5133.6|5139.3|5133.3|3
1618306010000|2021-04-13 09:26:50|5139.8|5133.8|5140.1|5134.1|5140.1|5134.1|5139.3|5133.3|2
1618306030000|2021-04-13 09:27:10|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|0
1618306040000|2021-04-13 09:27:20|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|0
1618306060000|2021-04-13 09:27:40|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|0
1618306080000|2021-04-13 09:28:00|5139.8|5133.8|5140.6|5134.6|5140.6|5134.6|5139.8|5133.8|2
1618306110000|2021-04-13 09:28:30|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|2
1618306120000|2021-04-13 09:28:40|5141.1|5135.1|5141.1|5135.1|5141.1|5135.1|5141.1|5135.1|0
1618306140000|2021-04-13 09:29:00|5140.8|5134.8|5139.8|5133.8|5140.8|5134.8|5139.8|5133.8|4
1618306170000|2021-04-13 09:29:30|5140.1|5134.1|5141.1|5135.1|5141.1|5135.1|5140.1|5134.1|7
1618306180000|2021-04-13 09:29:40|5141.6|5135.6|5141.6|5135.6|5141.6|5135.6|5141.6|5135.6|2
1618306210000|2021-04-13 09:30:10|5141.3|5135.3|5141.3|5135.3|5141.3|5135.3|5141.3|5135.3|0
1618306230000|2021-04-13 09:30:30|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|5141.8|5135.8|0
1618306240000|2021-04-13 09:30:40|||||||||2
1618306260000|2021-04-13 09:31:00|5141.6|5135.6|5141.1|5135.1|5141.6|5135.6|5141.1|5135.1|4
1618306270000|2021-04-13 09:31:10|5141.3|5135.3|5141.3|5135.3|5141.3|5135.3|5141.3|5135.3|0
1618306280000|2021-04-13 09:31:20|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|1
1618306300000|2021-04-13 09:31:40|5139.8|5133.8|5140.8|5134.8|5141.1|5135.1|5139.8|5133.8|1
1618306310000|2021-04-13 09:31:50|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|1
1618306320000|2021-04-13 09:32:00|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|5140.6|5134.6|0
1618306340000|2021-04-13 09:32:20|5139.8|5133.8|5137.6|5131.6|5139.8|5133.8|5137.6|5131.6|3
1618306350000|2021-04-13 09:32:30|5137.8|5131.8|5138.1|5132.1|5138.1|5132.1|5137.8|5131.8|0
1618306360000|2021-04-13 09:32:40|5137.8|5131.8|5137.6|5131.6|5137.8|5131.8|5137.6|5131.6|0
1618306380000|2021-04-13 09:33:00|5137.3|5131.3|5137.8|5131.8|5137.8|5131.8|5137.3|5131.3|0
1618306410000|2021-04-13 09:33:30|5138.1|5132.1|5138.6|5132.6|5138.6|5132.6|5138.1|5132.1|0
1618306420000|2021-04-13 09:33:40|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|0
1618306430000|2021-04-13 09:33:50|5138.3|5132.3|5138.1|5132.1|5138.6|5132.6|5138.1|5132.1|0
1618306450000|2021-04-13 09:34:10|5137.8|5131.8|5137.8|5131.8|5137.8|5131.8|5137.8|5131.8|1
1618306460000|2021-04-13 09:34:20|5138.1|5132.1|5138.6|5132.6|5138.6|5132.6|5138.1|5132.1|0
1618306470000|2021-04-13 09:34:30|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|1
1618306480000|2021-04-13 09:34:40|5138.3|5132.3|5138.1|5132.1|5138.3|5132.3|5138.1|5132.1|0
1618306490000|2021-04-13 09:34:50|5138.3|5132.3|5138.1|5132.1|5138.3|5132.3|5138.1|5132.1|0
1618306500000|2021-04-13 09:35:00|5137.8|5131.8|5137.8|5131.8|5137.8|5131.8|5137.8|5131.8|0
1618306510000|2021-04-13 09:35:10|5137.6|5131.6|5137.6|5131.6|5137.6|5131.6|5137.6|5131.6|0
1618306520000|2021-04-13 09:35:20|5137.8|5131.8|5138.6|5132.6|5138.6|5132.6|5137.8|5131.8|1
1618306540000|2021-04-13 09:35:40|5139.1|5133.1|5139.1|5133.1|5139.1|5133.1|5139.1|5133.1|0
1618306560000|2021-04-13 09:36:00|5139.3|5133.3|5139.6|5133.6|5139.6|5133.6|5139.1|5133.1|0
1618306570000|2021-04-13 09:36:10|5139.1|5133.1|5139.1|5133.1|5139.1|5133.1|5139.1|5133.1|0
1618306590000|2021-04-13 09:36:30|5139.3|5133.3|5139.3|5133.3|5139.3|5133.3|5139.3|5133.3|0
1618306610000|2021-04-13 09:36:50|5137.8|5131.8|5137.8|5131.8|5137.8|5131.8|5137.8|5131.8|1
1618306630000|2021-04-13 09:37:10|5137.6|5131.6|5137.8|5131.8|5137.8|5131.8|5137.6|5131.6|0
1618306640000|2021-04-13 09:37:20|5138.1|5132.1|5137.8|5131.8|5138.1|5132.1|5137.8|5131.8|0
1618306680000|2021-04-13 09:38:00|5138.1|5132.1|5137.8|5131.8|5138.1|5132.1|5137.8|5131.8|1
1618306700000|2021-04-13 09:38:20|5138.8|5132.8|5139.1|5133.1|5139.1|5133.1|5138.8|5132.8|0
1618306710000|2021-04-13 09:38:30|5138.8|5132.8|5139.1|5133.1|5139.1|5133.1|5138.8|5132.8|0
1618306720000|2021-04-13 09:38:40|5138.8|5132.8|5138.6|5132.6|5138.8|5132.8|5138.6|5132.6|0
1618306740000|2021-04-13 09:39:00|5138.3|5132.3|5138.3|5132.3|5138.6|5132.6|5138.3|5132.3|0
1618306750000|2021-04-13 09:39:10|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|5138.6|5132.6|0
1618306760000|2021-04-13 09:39:20|5138.8|5132.8|5139.3|5133.3|5139.3|5133.3|5138.8|5132.8|0
1618306770000|2021-04-13 09:39:30|5139.1|5133.1|5139.3|5133.3|5139.3|5133.3|5139.1|5133.1|0
1618306780000|2021-04-13 09:39:40|5139.1|5133.1|5138.6|5132.6|5139.1|5133.1|5138.6|5132.6|0
1618306790000|2021-04-13 09:39:50|5139|5133|5138.8|5132.8|5139.3|5133.3|5138.6|5132.6|2
1618306810000|2021-04-13 09:40:10|5139.1|5133.1|5139.3|5133.3|5139.6|5133.6|5139.1|5133.1|2
1618306830000|2021-04-13 09:40:30|5139.1|5133.1|5139.1|5133.1|5139.1|5133.1|5139.1|5133.1|0
1618306850000|2021-04-13 09:40:50|5139.3|5133.3|5139.3|5133.3|5139.6|5133.6|5139.3|5133.3|0
1618306860000|2021-04-13 09:41:00|5139.6|5133.6|5139.3|5133.3|5139.6|5133.6|5139.3|5133.3|0
1618306870000|2021-04-13 09:41:10|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|1
1618306930000|2021-04-13 09:42:10|5139.1|5133.1|5139.3|5133.3|5139.3|5133.3|5139.1|5133.1|0
1618306940000|2021-04-13 09:42:20|5138.5|5132.5|5138.5|5132.5|5138.5|5132.5|5138.5|5132.5|2
1618306950000|2021-04-13 09:42:30|5138.8|5132.8|5139.3|5133.3|5139.3|5133.3|5138.6|5132.6|1
1618306980000|2021-04-13 09:43:00|5138.3|5132.3|5139.3|5133.3|5139.3|5133.3|5138.3|5132.3|1
1618306990000|2021-04-13 09:43:10|5139.5|5133.5|5138.8|5132.8|5139.5|5133.5|5138.5|5132.5|4
1618307000000|2021-04-13 09:43:20|5139|5133|5139|5133|5139|5133|5139|5133|0
1618307010000|2021-04-13 09:43:30|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|0
1618307020000|2021-04-13 09:43:40|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|0
1618307030000|2021-04-13 09:43:50|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|1
1618307040000|2021-04-13 09:44:00|5138.3|5132.3|5138.6|5132.6|5138.6|5132.6|5138.3|5132.3|0
1618307050000|2021-04-13 09:44:10|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|0
1618307060000|2021-04-13 09:44:20|5138.6|5132.6|5139.1|5133.1|5139.1|5133.1|5138.3|5132.3|0
1618307070000|2021-04-13 09:44:30|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|3
1618307080000|2021-04-13 09:44:40|5138.6|5132.6|5138.1|5132.1|5138.6|5132.6|5138.1|5132.1|0
1618307100000|2021-04-13 09:45:00|5138.3|5132.3|5138.6|5132.6|5138.6|5132.6|5138.3|5132.3|0
1618307110000|2021-04-13 09:45:10|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|0
1618307120000|2021-04-13 09:45:20|||||||||1
1618307130000|2021-04-13 09:45:30|5138|5132|5138.3|5132.3|5138.3|5132.3|5138|5132|5
1618307140000|2021-04-13 09:45:40|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|7
1618307150000|2021-04-13 09:45:50|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|1
1618307160000|2021-04-13 09:46:00|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|1
1618307170000|2021-04-13 09:46:10|5140|5134|5140.3|5134.3|5140.5|5134.5|5140|5134|8
1618307180000|2021-04-13 09:46:20|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|1
1618307200000|2021-04-13 09:46:40|5140.8|5134.8|5140.5|5134.5|5140.8|5134.8|5140.3|5134.3|2
1618307210000|2021-04-13 09:46:50|5140.3|5134.3|5140.3|5134.3|5140.5|5134.5|5140.3|5134.3|0
1618307220000|2021-04-13 09:47:00|5140|5134|5140.3|5134.3|5140.5|5134.5|5140|5134|2
1618307230000|2021-04-13 09:47:10|5140.5|5134.5|5140.8|5134.8|5140.8|5134.8|5140.5|5134.5|0
1618307240000|2021-04-13 09:47:20|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|3
1618307250000|2021-04-13 09:47:30|5140|5134|5139.5|5133.5|5140.3|5134.3|5139.5|5133.5|5
1618307280000|2021-04-13 09:48:00|5139|5133|5139.5|5133.5|5139.5|5133.5|5138.8|5132.8|0
1618307300000|2021-04-13 09:48:20|5139.3|5133.3|5139.3|5133.3|5139.3|5133.3|5139.3|5133.3|1
1618307310000|2021-04-13 09:48:30|5139|5133|5139|5133|5139.3|5133.3|5139|5133|0
1618307320000|2021-04-13 09:48:40|5138.5|5132.5|5138.5|5132.5|5138.5|5132.5|5138.3|5132.3|0
1618307330000|2021-04-13 09:48:50|||||||||1
1618307340000|2021-04-13 09:49:00|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|0
1618307360000|2021-04-13 09:49:20|5139.8|5133.8|5140.8|5134.8|5140.8|5134.8|5139.8|5133.8|6
1618307370000|2021-04-13 09:49:30|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|2
1618307380000|2021-04-13 09:49:40|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|1
1618307390000|2021-04-13 09:49:50|5140.3|5134.3|5140.5|5134.5|5140.8|5134.8|5140.3|5134.3|0
1618307400000|2021-04-13 09:50:00|5140.8|5134.8|5140.3|5134.3|5140.8|5134.8|5140.3|5134.3|0
1618307410000|2021-04-13 09:50:10|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|0
1618307420000|2021-04-13 09:50:20|5140.8|5134.8|5140.5|5134.5|5140.8|5134.8|5140.3|5134.3|0
1618307430000|2021-04-13 09:50:30|5140.8|5134.8|5140.5|5134.5|5140.8|5134.8|5140.5|5134.5|0
1618307440000|2021-04-13 09:50:40|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|0
1618307450000|2021-04-13 09:50:50|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|0
1618307460000|2021-04-13 09:51:00|5140.8|5134.8|5140.8|5134.8|5140.8|5134.8|5140.5|5134.5|0
1618307490000|2021-04-13 09:51:30|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|5140.5|5134.5|0
1618307500000|2021-04-13 09:51:40|5139.8|5133.8|5138.8|5132.8|5139.8|5133.8|5138.8|5132.8|2
1618307510000|2021-04-13 09:51:50|5138|5132|5139|5133|5139|5133|5138|5132|1
1618307530000|2021-04-13 09:52:10|5139.5|5133.5|5138.5|5132.5|5139.5|5133.5|5138.5|5132.5|0
1618307590000|2021-04-13 09:53:10|5138.3|5132.3|5137.5|5131.5|5138.3|5132.3|5137.5|5131.5|5
1618307600000|2021-04-13 09:53:20|||||||||1
1618307610000|2021-04-13 09:53:30|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|1
1618307620000|2021-04-13 09:53:40|5137.5|5131.5|5137.3|5131.3|5137.5|5131.5|5137.3|5131.3|0
1618307630000|2021-04-13 09:53:50|||||||||2
1618307640000|2021-04-13 09:54:00|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|1
1618307660000|2021-04-13 09:54:20|||||||||2
1618307680000|2021-04-13 09:54:40|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|0
1618307690000|2021-04-13 09:54:50|||||||||1
1618307700000|2021-04-13 09:55:00|5137|5131|5137|5131|5137|5131|5137|5131|8
1618307710000|2021-04-13 09:55:10|||||||||5
1618307720000|2021-04-13 09:55:20|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|18
1618307730000|2021-04-13 09:55:30|||||||||1
1618307740000|2021-04-13 09:55:40|||||||||15
1618307750000|2021-04-13 09:55:50|5137|5131|5137|5131|5137|5131|5137|5131|6
1618307790000|2021-04-13 09:56:30|||||||||1
1618307810000|2021-04-13 09:56:50|5137.5|5131.5|5137.8|5131.8|5138|5132|5137.5|5131.5|1
1618307820000|2021-04-13 09:57:00|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|5137.3|5131.3|1
1618307830000|2021-04-13 09:57:10|5137.8|5131.8|5137.8|5131.8|5138.3|5132.3|5137.8|5131.8|2
1618307870000|2021-04-13 09:57:50|5138.6|5132.6|5138.5|5132.5|5138.8|5132.8|5138.5|5132.5|1
1618307880000|2021-04-13 09:58:00|5138.3|5132.3|5137.8|5131.8|5138.3|5132.3|5137.8|5131.8|2
1618307920000|2021-04-13 09:58:40|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|0
1618307930000|2021-04-13 09:58:50|5137.3|5131.3|5137.5|5131.5|5137.5|5131.5|5136.8|5130.8|2
1618307940000|2021-04-13 09:59:00|5137.8|5131.8|5137.3|5131.3|5137.8|5131.8|5137.3|5131.3|0
1618307960000|2021-04-13 09:59:20|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|1
1618307970000|2021-04-13 09:59:30|5137|5131|5136.8|5130.8|5137|5131|5136.8|5130.8|4
1618307990000|2021-04-13 09:59:50|||||||||3
1618308000000|2021-04-13 10:00:00|5137.6|5131.6|5137.8|5131.8|5137.8|5131.8|5137.3|5131.3|4
1618308020000|2021-04-13 10:00:20|5137.5|5131.5|5137.3|5131.3|5137.5|5131.5|5137.3|5131.3|0
1618308060000|2021-04-13 10:01:00|5137|5131|5136|5130|5137|5131|5135.5|5129.5|9
1618308070000|2021-04-13 10:01:10|5135.5|5129.5|5132|5126|5135.5|5129.5|5132|5126|14
1618308080000|2021-04-13 10:01:20|5132.8|5126.8|5134.3|5128.3|5134.3|5128.3|5132.8|5126.8|2
1618308090000|2021-04-13 10:01:30|5134|5128|5134|5128|5134|5128|5134|5128|0
1618308100000|2021-04-13 10:01:40|5133.8|5127.8|5133|5127|5133.8|5127.8|5133|5127|2
1618308110000|2021-04-13 10:01:50|5132.3|5126.3|5131.8|5125.8|5132.3|5126.3|5131.8|5125.8|5
1618308120000|2021-04-13 10:02:00|5132|5126|5131.5|5125.5|5132|5126|5131.5|5125.5|0
1618308130000|2021-04-13 10:02:10|5131.1|5125.1|5131.6|5125.6|5131.6|5125.6|5131.1|5125.1|0
1618308150000|2021-04-13 10:02:30|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|0
1618308200000|2021-04-13 10:03:20|||||||||11
1618308230000|2021-04-13 10:03:50|5130.8|5124.8|5131.1|5125.1|5131.1|5125.1|5130.8|5124.8|2
1618308240000|2021-04-13 10:04:00|5131.3|5125.3|5131.1|5125.1|5131.3|5125.3|5131.1|5125.1|1
1618308250000|2021-04-13 10:04:10|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|1
1618308260000|2021-04-13 10:04:20|5130.6|5124.6|5131.3|5125.3|5131.3|5125.3|5130.6|5124.6|1
1618308280000|2021-04-13 10:04:40|5131.1|5125.1|5130.6|5124.6|5131.1|5125.1|5130.6|5124.6|0
1618308290000|2021-04-13 10:04:50|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|10
1618308300000|2021-04-13 10:05:00|5131.8|5125.8|5131.8|5125.8|5131.8|5125.8|5131.8|5125.8|2
1618308310000|2021-04-13 10:05:10|5131.6|5125.6|5131.8|5125.8|5131.8|5125.8|5131.6|5125.6|1
1618308340000|2021-04-13 10:05:40|5131.5|5125.5|5131.1|5125.1|5131.5|5125.5|5131.1|5125.1|2
1618308350000|2021-04-13 10:05:50|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|1
1618308400000|2021-04-13 10:06:40|5131.3|5125.3|5131.3|5125.3|5131.6|5125.6|5131.3|5125.3|1
1618308410000|2021-04-13 10:06:50|5131.1|5125.1|5131.3|5125.3|5131.3|5125.3|5131.1|5125.1|0
1618308420000|2021-04-13 10:07:00|5131.8|5125.8|5131.6|5125.6|5131.8|5125.8|5131.6|5125.6|1
1618308430000|2021-04-13 10:07:10|5131.8|5125.8|5131.8|5125.8|5131.8|5125.8|5131.8|5125.8|0
1618308440000|2021-04-13 10:07:20|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|1
1618308460000|2021-04-13 10:07:40|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|0
1618308490000|2021-04-13 10:08:10|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|0
1618308500000|2021-04-13 10:08:20|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|5131.3|5125.3|2
1618308510000|2021-04-13 10:08:30|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|0
1618308520000|2021-04-13 10:08:40|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|5131.5|5125.5|0
1618308540000|2021-04-13 10:09:00|5132.5|5126.5|5132.5|5126.5|5132.5|5126.5|5132.5|5126.5|0
1618308570000|2021-04-13 10:09:30|5132|5126|5132.5|5126.5|5132.5|5126.5|5132|5126|1
1618308580000|2021-04-13 10:09:40|5133|5127|5133|5127|5133|5127|5133|5127|0
1618308590000|2021-04-13 10:09:50|5132.5|5126.5|5132.5|5126.5|5133|5127|5132.5|5126.5|1
1618308610000|2021-04-13 10:10:10|5132.8|5126.8|5133.8|5127.8|5133.8|5127.8|5132.8|5126.8|3
1618308620000|2021-04-13 10:10:20|5134|5128|5133.8|5127.8|5134|5128|5133.8|5127.8|20
1618308630000|2021-04-13 10:10:30|5134|5128|5134.3|5128.3|5134.3|5128.3|5134|5128|0
1618308640000|2021-04-13 10:10:40|||||||||1
1618308680000|2021-04-13 10:11:20|5134|5128|5134.3|5128.3|5134.3|5128.3|5134|5128|2
1618308720000|2021-04-13 10:12:00|5135|5129|5135.3|5129.3|5135.3|5129.3|5135|5129|7
1618308730000|2021-04-13 10:12:10|5135.8|5129.8|5135.3|5129.3|5136|5130|5135.3|5129.3|3
1618308760000|2021-04-13 10:12:40|5136|5130|5136|5130|5136|5130|5136|5130|1
1618308770000|2021-04-13 10:12:50|5135.5|5129.5|5135.5|5129.5|5135.5|5129.5|5135.5|5129.5|0
1618308780000|2021-04-13 10:13:00|5135.3|5129.3|5135.3|5129.3|5135.3|5129.3|5135.3|5129.3|0
1618308790000|2021-04-13 10:13:10|5135.8|5129.8|5136|5130|5136|5130|5135.3|5129.3|1
1618308800000|2021-04-13 10:13:20|5136.3|5130.3|5136|5130|5136.3|5130.3|5135.3|5129.3|1
1618308820000|2021-04-13 10:13:40|5136.3|5130.3|5137.3|5131.3|5137.3|5131.3|5136.3|5130.3|9
1618308830000|2021-04-13 10:13:50|5138|5132|5138.3|5132.3|5138.3|5132.3|5138|5132|1
1618308840000|2021-04-13 10:14:00|5138|5132|5137.3|5131.3|5138|5132|5137.3|5131.3|3
1618308870000|2021-04-13 10:14:30|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|9
1618308880000|2021-04-13 10:14:40|5138|5132|5138.8|5132.8|5138.8|5132.8|5138|5132|2
1618308900000|2021-04-13 10:15:00|5139|5133|5139.3|5133.3|5139.5|5133.5|5139|5133|2
1618308910000|2021-04-13 10:15:10|5139.5|5133.5|5140|5134|5140.3|5134.3|5139.5|5133.5|4
1618308920000|2021-04-13 10:15:20|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|0
1618308930000|2021-04-13 10:15:30|5139.5|5133.5|5139.8|5133.8|5139.8|5133.8|5139.5|5133.5|0
1618308940000|2021-04-13 10:15:40|5139.5|5133.5|5140.3|5134.3|5140.3|5134.3|5139.3|5133.3|0
1618308950000|2021-04-13 10:15:50|5140|5134|5140.5|5134.5|5140.5|5134.5|5140|5134|1
1618308960000|2021-04-13 10:16:00|5140.8|5134.8|5140.3|5134.3|5140.8|5134.8|5140.3|5134.3|1
1618308970000|2021-04-13 10:16:10|5139.5|5133.5|5139.5|5133.5|5139.5|5133.5|5139.3|5133.3|2
1618308990000|2021-04-13 10:16:30|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|0
1618309000000|2021-04-13 10:16:40|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|5140.3|5134.3|0
1618309010000|2021-04-13 10:16:50|5140|5134|5140|5134|5140|5134|5139.8|5133.8|1
1618309020000|2021-04-13 10:17:00|5139.3|5133.3|5139|5133|5139.5|5133.5|5139|5133|3
1618309030000|2021-04-13 10:17:10|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|5138.8|5132.8|0
1618309040000|2021-04-13 10:17:20|5138.5|5132.5|5138|5132|5138.5|5132.5|5138|5132|0
1618309050000|2021-04-13 10:17:30|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5
1618309060000|2021-04-13 10:17:40|5138.8|5132.8|5139|5133|5139|5133|5138.5|5132.5|0
1618309070000|2021-04-13 10:17:50|5138.3|5132.3|5138.8|5132.8|5138.8|5132.8|5138.3|5132.3|0
1618309080000|2021-04-13 10:18:00|5138.5|5132.5|5138.5|5132.5|5138.5|5132.5|5138.5|5132.5|0
1618309100000|2021-04-13 10:18:20|5138.3|5132.3|5138.3|5132.3|5138.5|5132.5|5138.3|5132.3|0
1618309130000|2021-04-13 10:18:50|5138|5132|5138.3|5132.3|5138.3|5132.3|5138|5132|0
1618309150000|2021-04-13 10:19:10|5138.5|5132.5|5138.3|5132.3|5138.5|5132.5|5138.3|5132.3|0
1618309160000|2021-04-13 10:19:20|5138.5|5132.5|5139|5133|5139|5133|5138.3|5132.3|0
1618309200000|2021-04-13 10:20:00|5138.5|5132.5|5139|5133|5139|5133|5138.5|5132.5|0
1618309220000|2021-04-13 10:20:20|5138.5|5132.5|5139|5133|5139|5133|5138.5|5132.5|0
1618309240000|2021-04-13 10:20:40|5138.5|5132.5|5138.5|5132.5|5138.8|5132.8|5138.3|5132.3|2
1618309250000|2021-04-13 10:20:50|5138.8|5132.8|5138.3|5132.3|5139|5133|5138.3|5132.3|0
1618309260000|2021-04-13 10:21:00|5138.8|5132.8|5139|5133|5139|5133|5138.5|5132.5|1
1618309270000|2021-04-13 10:21:10|5138.8|5132.8|5139.3|5133.3|5139.3|5133.3|5138.5|5132.5|0
1618309310000|2021-04-13 10:21:50|5139.5|5133.5|5139.3|5133.3|5139.5|5133.5|5139.3|5133.3|0
1618309330000|2021-04-13 10:22:10|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|5139.8|5133.8|0
1618309340000|2021-04-13 10:22:20|5140|5134|5140.2|5134.2|5140.2|5134.2|5140|5134|0
1618309360000|2021-04-13 10:22:40|5139|5133|5139|5133|5139|5133|5139|5133|3
1618309380000|2021-04-13 10:23:00|5139.5|5133.5|5138.2|5132.2|5139.5|5133.5|5138.2|5132.2|1
1618309440000|2021-04-13 10:24:00|5138|5132|5137|5131|5138|5132|5137|5131|1
1618309470000|2021-04-13 10:24:30|5137.5|5131.5|5138|5132|5138|5132|5137.5|5131.5|1
1618309500000|2021-04-13 10:25:00|5137.5|5131.5|5138|5132|5138|5132|5137.5|5131.5|2
1618309520000|2021-04-13 10:25:20|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|5138.3|5132.3|0
1618309530000|2021-04-13 10:25:30|5138.7|5132.7|5139|5133|5139|5133|5138.7|5132.7|2
1618309550000|2021-04-13 10:25:50|5138.5|5132.5|5139|5133|5139|5133|5138.5|5132.5|0
1618309560000|2021-04-13 10:26:00|5138|5132|5138|5132|5138|5132|5138|5132|0
1618309580000|2021-04-13 10:26:20|5137.7|5131.7|5138|5132|5138|5132|5137.7|5131.7|0
1618309640000|2021-04-13 10:27:20|5138.3|5132.3|5137.8|5131.8|5138.3|5132.3|5137.8|5131.8|0
1618309670000|2021-04-13 10:27:50|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|0
1618309680000|2021-04-13 10:28:00|5137|5131|5136.8|5130.8|5137|5131|5136.8|5130.8|0
1618309690000|2021-04-13 10:28:10|5137|5131|5137|5131|5137|5131|5137|5131|0
1618309700000|2021-04-13 10:28:20|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|5136.8|5130.8|0
1618309710000|2021-04-13 10:28:30|5137.3|5131.3|5136.8|5130.8|5137.3|5131.3|5136.8|5130.8|0
1618309740000|2021-04-13 10:29:00|5137|5131|5136.8|5130.8|5137|5131|5136.8|5130.8|1
1618309760000|2021-04-13 10:29:20|5136.3|5130.3|5136.8|5130.8|5137.3|5131.3|5136.3|5130.3|1
1618309780000|2021-04-13 10:29:40|5136.5|5130.5|5136.3|5130.3|5136.5|5130.5|5136.3|5130.3|0
1618309790000|2021-04-13 10:29:50|5136|5130|5136|5130|5136.3|5130.3|5135.2|5129.2|0
1618309800000|2021-04-13 10:30:00|5135.5|5129.5|5135.5|5129.5|5135.5|5129.5|5135.5|5129.5|0
1618309810000|2021-04-13 10:30:10|5135.7|5129.7|5135.7|5129.7|5135.7|5129.7|5135.7|5129.7|0
1618309820000|2021-04-13 10:30:20|5136.2|5130.2|5137|5131|5137|5131|5136.2|5130.2|0
1618309830000|2021-04-13 10:30:30|5136.7|5130.7|5136.2|5130.2|5136.7|5130.7|5136.2|5130.2|0
1618309850000|2021-04-13 10:30:50|5136|5130|5136|5130|5136|5130|5136|5130|1
1618309880000|2021-04-13 10:31:20|5135.2|5129.2|5135|5129|5135.2|5129.2|5135|5129|0
1618309890000|2021-04-13 10:31:30|5134.5|5128.5|5135|5129|5135|5129|5134.5|5128.5|0
1618309910000|2021-04-13 10:31:50|5134.7|5128.7|5135.2|5129.2|5135.2|5129.2|5134.5|5128.5|1
1618309920000|2021-04-13 10:32:00|5135|5129|5136.2|5130.2|5136.2|5130.2|5135|5129|0
1618309950000|2021-04-13 10:32:30|5136.5|5130.5|5135.5|5129.5|5136.5|5130.5|5135.2|5129.2|2
1618309980000|2021-04-13 10:33:00|5135.3|5129.3|5134.7|5128.7|5135.3|5129.3|5134.7|5128.7|1
1618310030000|2021-04-13 10:33:50|5134.2|5128.2|5134.2|5128.2|5134.7|5128.7|5134.2|5128.2|1
1618310040000|2021-04-13 10:34:00|5134|5128|5134.2|5128.2|5134.2|5128.2|5134|5128|0
1618310050000|2021-04-13 10:34:10|5134.5|5128.5|5134.7|5128.7|5134.7|5128.7|5134.5|5128.5|0
1618310080000|2021-04-13 10:34:40|5135|5129|5135.2|5129.2|5135.2|5129.2|5135|5129|0
1618310100000|2021-04-13 10:35:00|5135|5129|5135|5129|5135|5129|5134.7|5128.7|0
1618310110000|2021-04-13 10:35:10|5135.2|5129.2|5135.5|5129.5|5135.5|5129.5|5135.2|5129.2|0
1618310120000|2021-04-13 10:35:20|5134.8|5128.8|5134|5128|5134.8|5128.8|5134|5128|6
1618310130000|2021-04-13 10:35:30|5134.5|5128.5|5135|5129|5135|5129|5134.5|5128.5|1
1618310140000|2021-04-13 10:35:40|5134.7|5128.7|5134.7|5128.7|5134.7|5128.7|5134.7|5128.7|0
1618310150000|2021-04-13 10:35:50|5135|5129|5134.7|5128.7|5135|5129|5134.7|5128.7|0
1618310160000|2021-04-13 10:36:00|5135|5129|5135|5129|5135|5129|5135|5129|0
1618310170000|2021-04-13 10:36:10|5134.7|5128.7|5135.2|5129.2|5135.2|5129.2|5134.2|5128.2|0
1618310180000|2021-04-13 10:36:20|5135|5129|5135.2|5129.2|5135.2|5129.2|5134.7|5128.7|0
1618310190000|2021-04-13 10:36:30|5136|5130|5136.5|5130.5|5136.5|5130.5|5136|5130|3
1618310200000|2021-04-13 10:36:40|5136.2|5130.2|5136.2|5130.2|5136.2|5130.2|5136.2|5130.2|8
1618310210000|2021-04-13 10:36:50|5136.5|5130.5|5136.7|5130.7|5136.7|5130.7|5136.5|5130.5|1
1618310220000|2021-04-13 10:37:00|5136.5|5130.5|5137.2|5131.2|5137.2|5131.2|5136|5130|2
1618310230000|2021-04-13 10:37:10|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|5137.5|5131.5|0
1618310240000|2021-04-13 10:37:20|5138|5132|5138|5132|5138|5132|5138|5132|0
1618310250000|2021-04-13 10:37:30|5137.5|5131.5|5137.2|5131.2|5137.7|5131.7|5137.2|5131.2|1
1618310310000|2021-04-13 10:38:30|||||||||3
1618310320000|2021-04-13 10:38:40|5137.5|5131.5|5137.2|5131.2|5137.5|5131.5|5137.2|5131.2|0
1618310340000|2021-04-13 10:39:00|5137|5131|5136|5130|5137|5131|5135.2|5129.2|1
1618310430000|2021-04-13 10:40:30|5136.2|5130.2|5137|5131|5137|5131|5136.2|5130.2|1
1618310450000|2021-04-13 10:40:50|5136|5130|5136|5130|5136|5130|5136|5130|0
1618310460000|2021-04-13 10:41:00|5135.7|5129.7|5135.7|5129.7|5135.7|5129.7|5135.7|5129.7|0
1618310470000|2021-04-13 10:41:10|5136.7|5130.7|5136.7|5130.7|5136.7|5130.7|5136.7|5130.7|2
1618310480000|2021-04-13 10:41:20|||||||||7
1618310490000|2021-04-13 10:41:30|5137|5131|5137|5131|5137|5131|5137|5131|0
1618310500000|2021-04-13 10:41:40|5136|5130|5135.2|5129.2|5136|5130|5135.2|5129.2|12
1618310520000|2021-04-13 10:42:00|5136|5130|5135.2|5129.2|5136|5130|5135.2|5129.2|0
1618310540000|2021-04-13 10:42:20|5134|5128|5133|5127|5134|5128|5133|5127|15
1618310550000|2021-04-13 10:42:30|5132.5|5126.5|5132.5|5126.5|5132.5|5126.5|5132.5|5126.5|2
1618310560000|2021-04-13 10:42:40|5131.7|5125.7|5131.7|5125.7|5132|5126|5131.7|5125.7|0
1618310600000|2021-04-13 10:43:20|||||||||1
1618310620000|2021-04-13 10:43:40|||||||||2
1618310630000|2021-04-13 10:43:50|5131.5|5125.5|5131.7|5125.7|5131.7|5125.7|5131|5125|1
1618310660000|2021-04-13 10:44:20|5131.5|5125.5|5131.5|5125.5|5131.7|5125.7|5131.5|5125.5|6
1618310670000|2021-04-13 10:44:30|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618310680000|2021-04-13 10:44:40|5131.5|5125.5|5131.2|5125.2|5131.5|5125.5|5131.2|5125.2|0
1618310700000|2021-04-13 10:45:00|5130.7|5124.7|5131.5|5125.5|5131.5|5125.5|5130.7|5124.7|1
1618310720000|2021-04-13 10:45:20|5131.2|5125.2|5131|5125|5131.2|5125.2|5131|5125|0
1618310790000|2021-04-13 10:46:30|5131.5|5125.5|5131.7|5125.7|5131.7|5125.7|5131.5|5125.5|0
1618310810000|2021-04-13 10:46:50|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|0
1618310830000|2021-04-13 10:47:10|5132|5126|5132.2|5126.2|5132.2|5126.2|5132|5126|1
1618310860000|2021-04-13 10:47:40|5132|5126|5131.2|5125.2|5132|5126|5131.2|5125.2|3
1618310870000|2021-04-13 10:47:50|5131.5|5125.5|5132|5126|5132|5126|5131.5|5125.5|0
1618310880000|2021-04-13 10:48:00|5131.7|5125.7|5131.2|5125.2|5131.7|5125.7|5131.2|5125.2|0
1618310900000|2021-04-13 10:48:20|5131.5|5125.5|5131.2|5125.2|5131.5|5125.5|5131.2|5125.2|0
1618310970000|2021-04-13 10:49:30|||||||||4
1618310980000|2021-04-13 10:49:40|5132|5126|5132|5126|5132|5126|5132|5126|2
1618310990000|2021-04-13 10:49:50|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|5131.7|5125.7|1
1618311010000|2021-04-13 10:50:10|5132.5|5126.5|5132.7|5126.7|5132.7|5126.7|5132.5|5126.5|0
1618311020000|2021-04-13 10:50:20|||||||||2
1618311060000|2021-04-13 10:51:00|5133|5127|5133|5127|5133|5127|5133|5127|1
1618311080000|2021-04-13 10:51:20|5133.2|5127.2|5133.5|5127.5|5133.5|5127.5|5133.2|5127.2|0
1618311090000|2021-04-13 10:51:30|5133.7|5127.7|5133.7|5127.7|5133.9|5127.9|5133.7|5127.7|2
1618311110000|2021-04-13 10:51:50|5133.5|5127.5|5133.2|5127.2|5133.5|5127.5|5133.2|5127.2|0
1618311130000|2021-04-13 10:52:10|5133.4|5127.4|5133.7|5127.7|5133.7|5127.7|5133.4|5127.4|1
1618311160000|2021-04-13 10:52:40|5133.9|5127.9|5133.7|5127.7|5133.9|5127.9|5133.7|5127.7|1
1618311230000|2021-04-13 10:53:50|5133.9|5127.9|5134.2|5128.2|5134.2|5128.2|5133.9|5127.9|0
1618311240000|2021-04-13 10:54:00|5133.7|5127.7|5133.2|5127.2|5133.7|5127.7|5133.2|5127.2|7
1618311250000|2021-04-13 10:54:10|5133|5127|5133|5127|5133|5127|5133|5127|0
1618311260000|2021-04-13 10:54:20|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|5133.2|5127.2|0
1618311310000|2021-04-13 10:55:10|5133.5|5127.5|5133.7|5127.7|5133.7|5127.7|5133.2|5127.2|0
1618311320000|2021-04-13 10:55:20|5133.5|5127.5|5133.7|5127.7|5133.7|5127.7|5133.5|5127.5|0
1618311330000|2021-04-13 10:55:30|5132.9|5126.9|5132.4|5126.4|5132.9|5126.9|5132.2|5126.2|2
1618311350000|2021-04-13 10:55:50|5132.2|5126.2|5132.4|5126.4|5132.4|5126.4|5132.2|5126.2|1
1618311390000|2021-04-13 10:56:30|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|0
1618311420000|2021-04-13 10:57:00|5132|5126|5131.7|5125.7|5132|5126|5131.7|5125.7|0
1618311430000|2021-04-13 10:57:10|5131.9|5125.9|5132.2|5126.2|5132.2|5126.2|5131.9|5125.9|0
1618311440000|2021-04-13 10:57:20|5131.7|5125.7|5131.7|5125.7|5131.7|5125.7|5131.7|5125.7|0
1618311450000|2021-04-13 10:57:30|5131|5125|5131.5|5125.5|5131.5|5125.5|5131|5125|0
1618311470000|2021-04-13 10:57:50|5131.9|5125.9|5132.4|5126.4|5132.4|5126.4|5131.9|5125.9|2
1618311480000|2021-04-13 10:58:00|5132.2|5126.2|5131.9|5125.9|5132.4|5126.4|5131.9|5125.9|0
1618311500000|2021-04-13 10:58:20|5132.2|5126.2|5131.4|5125.4|5132.4|5126.4|5131.4|5125.4|1
1618311510000|2021-04-13 10:58:30|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618311520000|2021-04-13 10:58:40|5130.7|5124.7|5131|5125|5131|5125|5130.7|5124.7|1
1618311530000|2021-04-13 10:58:50|5131.2|5125.2|5131.4|5125.4|5131.5|5125.5|5131.2|5125.2|0
1618311540000|2021-04-13 10:59:00|5131.2|5125.2|5130.9|5124.9|5131.2|5125.2|5130.9|5124.9|0
1618311550000|2021-04-13 10:59:10|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618311560000|2021-04-13 10:59:20|5131.4|5125.4|5131.4|5125.4|5131.9|5125.9|5131.4|5125.4|7
1618311570000|2021-04-13 10:59:30|5131.7|5125.7|5131.7|5125.7|5131.7|5125.7|5131.7|5125.7|2
1618311580000|2021-04-13 10:59:40|5131.9|5125.9|5131.7|5125.7|5132.2|5126.2|5131.7|5125.7|0
1618311600000|2021-04-13 11:00:00|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|0
1618311610000|2021-04-13 11:00:10|5130.9|5124.9|5131.4|5125.4|5131.4|5125.4|5130.9|5124.9|1
1618311620000|2021-04-13 11:00:20|5131.7|5125.7|5131.4|5125.4|5131.9|5125.9|5131.4|5125.4|0
1618311630000|2021-04-13 11:00:30|5131.9|5125.9|5131.4|5125.4|5131.9|5125.9|5130.9|5124.9|1
1618311640000|2021-04-13 11:00:40|5131.7|5125.7|5131.2|5125.2|5131.7|5125.7|5130.9|5124.9|2
1618311650000|2021-04-13 11:00:50|5130.5|5124.5|5130.2|5124.2|5130.5|5124.5|5130.2|5124.2|9
1618311660000|2021-04-13 11:01:00|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|5129.7|5123.7|35
1618311670000|2021-04-13 11:01:10|5130.2|5124.2|5131|5125|5131.2|5125.2|5130.2|5124.2|5
1618311680000|2021-04-13 11:01:20|5130.7|5124.7|5131|5125|5131|5125|5130.7|5124.7|1
1618311690000|2021-04-13 11:01:30|5130.7|5124.7|5131|5125|5131|5125|5130.2|5124.2|0
1618311700000|2021-04-13 11:01:40|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|0
1618311710000|2021-04-13 11:01:50|5131|5125|5130.2|5124.2|5131|5125|5130.2|5124.2|0
1618311720000|2021-04-13 11:02:00|5131|5125|5131|5125|5131|5125|5130.7|5124.7|0
1618311730000|2021-04-13 11:02:10|5130.2|5124.2|5130.2|5124.2|5130.2|5124.2|5129.7|5123.7|2
1618311740000|2021-04-13 11:02:20|5129.7|5123.7|5130.2|5124.2|5130.7|5124.7|5129.7|5123.7|4
1618311750000|2021-04-13 11:02:30|5130|5124|5130|5124|5130|5124|5130|5124|1
1618311760000|2021-04-13 11:02:40|5130.2|5124.2|5131|5125|5131|5125|5130.2|5124.2|1
1618311770000|2021-04-13 11:02:50|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|5130.5|5124.5|0
1618311780000|2021-04-13 11:03:00|5130|5124|5130|5124|5130|5124|5130|5124|3
1618311820000|2021-04-13 11:03:40|5130.2|5124.2|5131.2|5125.2|5131.2|5125.2|5130.2|5124.2|0
1618311830000|2021-04-13 11:03:50|5130.7|5124.7|5130.5|5124.5|5131|5125|5130.5|5124.5|1
1618311840000|2021-04-13 11:04:00|5130.7|5124.7|5130.5|5124.5|5131|5125|5130.5|5124.5|0
1618311850000|2021-04-13 11:04:10|5130.7|5124.7|5131|5125|5131.2|5125.2|5130.7|5124.7|0
1618311860000|2021-04-13 11:04:20|5130.7|5124.7|5130.2|5124.2|5131|5125|5130.2|5124.2|1
1618311870000|2021-04-13 11:04:30|5130|5124|5130|5124|5130|5124|5130|5124|0
1618311880000|2021-04-13 11:04:40|5130.7|5124.7|5131|5125|5131|5125|5130.7|5124.7|3
1618311890000|2021-04-13 11:04:50|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618311900000|2021-04-13 11:05:00|5131|5125|5131|5125|5131|5125|5130.5|5124.5|1
1618311910000|2021-04-13 11:05:10|5130.7|5124.7|5131|5125|5131|5125|5130.7|5124.7|0
1618311920000|2021-04-13 11:05:20|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618311930000|2021-04-13 11:05:30|5131|5125|5131.7|5125.7|5131.7|5125.7|5131|5125|1
1618311940000|2021-04-13 11:05:40|5131.9|5125.9|5131.4|5125.4|5131.9|5125.9|5131.4|5125.4|5
1618311960000|2021-04-13 11:06:00|5131.7|5125.7|5130.9|5124.9|5131.7|5125.7|5130.9|5124.9|0
1618311970000|2021-04-13 11:06:10|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618311980000|2021-04-13 11:06:20|5131|5125|5131.9|5125.9|5131.9|5125.9|5131|5125|1
1618311990000|2021-04-13 11:06:30|5131.7|5125.7|5131|5125|5131.7|5125.7|5131|5125|2
1618312000000|2021-04-13 11:06:40|5130.7|5124.7|5130.7|5124.7|5130.7|5124.7|5130.4|5124.4|0
1618312010000|2021-04-13 11:06:50|5130.9|5124.9|5131.4|5125.4|5131.4|5125.4|5130.9|5124.9|0
1618312030000|2021-04-13 11:07:10|5131.2|5125.2|5131.2|5125.2|5131.4|5125.4|5131.2|5125.2|0
1618312050000|2021-04-13 11:07:30|5131.4|5125.4|5133.4|5127.4|5133.4|5127.4|5131.4|5125.4|3
1618312060000|2021-04-13 11:07:40|5133.7|5127.7|5133.2|5127.2|5133.7|5127.7|5133.2|5127.2|0
1618312070000|2021-04-13 11:07:50|5132.7|5126.7|5133.2|5127.2|5133.2|5127.2|5132.7|5126.7|0
1618312110000|2021-04-13 11:08:30|5132.9|5126.9|5132.7|5126.7|5132.9|5126.9|5132.7|5126.7|0
1618312120000|2021-04-13 11:08:40|5132.9|5126.9|5133.2|5127.2|5133.2|5127.2|5132.9|5126.9|1
1618312140000|2021-04-13 11:09:00|5132.9|5126.9|5132.9|5126.9|5132.9|5126.9|5132.7|5126.7|0
1618312150000|2021-04-13 11:09:10|5133.4|5127.4|5133.4|5127.4|5133.4|5127.4|5133.2|5127.2|0
1618312170000|2021-04-13 11:09:30|5133.7|5127.7|5133.7|5127.7|5133.7|5127.7|5133.7|5127.7|0
1618312180000|2021-04-13 11:09:40|5133.9|5127.9|5133.9|5127.9|5134.2|5128.2|5133.9|5127.9|0
1618312210000|2021-04-13 11:10:10|5133.7|5127.7|5134.4|5128.4|5134.4|5128.4|5133.7|5127.7|7
1618312220000|2021-04-13 11:10:20|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|0
1618312240000|2021-04-13 11:10:40|5134.4|5128.4|5134.4|5128.4|5134.4|5128.4|5134.4|5128.4|0
1618312250000|2021-04-13 11:10:50|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|5134.2|5128.2|0
1618312260000|2021-04-13 11:11:00|5133.7|5127.7|5132.9|5126.9|5133.7|5127.7|5132.9|5126.9|1
1618312270000|2021-04-13 11:11:10|5132.7|5126.7|5131.9|5125.9|5132.7|5126.7|5131.9|5125.9|0
1618312280000|2021-04-13 11:11:20|5131.7|5125.7|5131.7|5125.7|5131.7|5125.7|5131.7|5125.7|0
1618312300000|2021-04-13 11:11:40|5131.9|5125.9|5131.7|5125.7|5131.9|5125.9|5131.7|5125.7|0
1618312340000|2021-04-13 11:12:20|5132.7|5126.7|5132.7|5126.7|5132.7|5126.7|5132.7|5126.7|1
1618312360000|2021-04-13 11:12:40|5133.2|5127.2|5132.9|5126.9|5133.2|5127.2|5132.9|5126.9|0
1618312380000|2021-04-13 11:13:00|5132.2|5126.2|5132.2|5126.2|5132.2|5126.2|5131|5125|5
1618312400000|2021-04-13 11:13:20|5131.7|5125.7|5131.2|5125.2|5131.7|5125.7|5131.2|5125.2|1
1618312410000|2021-04-13 11:13:30|5131.7|5125.7|5131.2|5125.2|5131.7|5125.7|5131.2|5125.2|0
1618312440000|2021-04-13 11:14:00|5131.5|5125.5|5131.2|5125.2|5131.5|5125.5|5131.2|5125.2|0
1618312450000|2021-04-13 11:14:10|5131.7|5125.7|5131.2|5125.2|5131.7|5125.7|5131.2|5125.2|0
1618312490000|2021-04-13 11:14:50|||||||||1
1618312510000|2021-04-13 11:15:10|5131.7|5125.7|5132.2|5126.2|5132.2|5126.2|5131.7|5125.7|3
1618312520000|2021-04-13 11:15:20|5131.7|5125.7|5132.2|5126.2|5132.2|5126.2|5131.7|5125.7|1
1618312530000|2021-04-13 11:15:30|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|1
1618312560000|2021-04-13 11:16:00|5132.2|5126.2|5132.2|5126.2|5132.4|5126.4|5131.7|5125.7|1
1618312590000|2021-04-13 11:16:30|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|0
1618312610000|2021-04-13 11:16:50|5132.2|5126.2|5131.4|5125.4|5132.2|5126.2|5131.4|5125.4|0
1618312620000|2021-04-13 11:17:00|||||||||1
1618312630000|2021-04-13 11:17:10|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618312650000|2021-04-13 11:17:30|5130.7|5124.7|5131.2|5125.2|5131.2|5125.2|5130.7|5124.7|2
1618312680000|2021-04-13 11:18:00|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|0
1618312700000|2021-04-13 11:18:20|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|0
1618312710000|2021-04-13 11:18:30|5131.4|5125.4|5131.2|5125.2|5131.4|5125.4|5131.2|5125.2|0
1618312720000|2021-04-13 11:18:40|5132.9|5126.9|5132.9|5126.9|5133.4|5127.4|5132.9|5126.9|3
1618312740000|2021-04-13 11:19:00|5131.9|5125.9|5131.9|5125.9|5131.9|5125.9|5131.9|5125.9|1
1618312780000|2021-04-13 11:19:40|5131.4|5125.4|5131.2|5125.2|5131.4|5125.4|5131.2|5125.2|2
1618312790000|2021-04-13 11:19:50|5131.7|5125.7|5132.4|5126.4|5132.4|5126.4|5131.7|5125.7|3
1618312810000|2021-04-13 11:20:10|5132.7|5126.7|5131.7|5125.7|5132.7|5126.7|5131.4|5125.4|4
1618312850000|2021-04-13 11:20:50|5131.4|5125.4|5131.2|5125.2|5131.4|5125.4|5131.2|5125.2|2
1618312860000|2021-04-13 11:21:00|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|2
1618312880000|2021-04-13 11:21:20|5130.7|5124.7|5130.4|5124.4|5130.7|5124.7|5130.4|5124.4|1
1618312890000|2021-04-13 11:21:30|5129.9|5123.9|5131.2|5125.2|5131.2|5125.2|5129.9|5123.9|4
1618312900000|2021-04-13 11:21:40|5131|5125|5130.4|5124.4|5131.2|5125.2|5130.2|5124.2|1
1618312910000|2021-04-13 11:21:50|5130.7|5124.7|5130.7|5124.7|5131.2|5125.2|5130.7|5124.7|1
1618312920000|2021-04-13 11:22:00|5130.2|5124.2|5130.4|5124.4|5130.4|5124.4|5130.2|5124.2|1
1618312940000|2021-04-13 11:22:20|5130.7|5124.7|5130.2|5124.2|5130.7|5124.7|5130.2|5124.2|0
1618312950000|2021-04-13 11:22:30|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|0
1618312960000|2021-04-13 11:22:40|5130.9|5124.9|5130.4|5124.4|5130.9|5124.9|5130.4|5124.4|1
1618312980000|2021-04-13 11:23:00|5130.7|5124.7|5131.2|5125.2|5131.7|5125.7|5130.7|5124.7|0
1618313030000|2021-04-13 11:23:50|5130.7|5124.7|5130.2|5124.2|5130.7|5124.7|5129.9|5123.9|1
1618313070000|2021-04-13 11:24:30|5130.4|5124.4|5130.7|5124.7|5130.7|5124.7|5130.4|5124.4|2
1618313080000|2021-04-13 11:24:40|5131.2|5125.2|5131.2|5125.2|5131.2|5125.2|5130.7|5124.7|0
1618313100000|2021-04-13 11:25:00|5130.7|5124.7|5130.7|5124.7|5131.4|5125.4|5130.7|5124.7|0
1618313110000|2021-04-13 11:25:10|5130.4|5124.4|5130.2|5124.2|5130.4|5124.4|5130.2|5124.2|3
1618313120000|2021-04-13 11:25:20|5128.4|5122.4|5127.7|5121.7|5128.4|5122.4|5127.7|5121.7|11
1618313130000|2021-04-13 11:25:30|5127.2|5121.2|5126.9|5120.9|5127.2|5121.2|5126.9|5120.9|0
1618313160000|2021-04-13 11:26:00|5126.2|5120.2|5126.2|5120.2|5126.4|5120.4|5126.2|5120.2|2
1618313190000|2021-04-13 11:26:30|5126.4|5120.4|5127.2|5121.2|5127.2|5121.2|5126.4|5120.4|5
1618313200000|2021-04-13 11:26:40|5127.4|5121.4|5127.4|5121.4|5127.9|5121.9|5127.4|5121.4|1
1618313220000|2021-04-13 11:27:00|5127.7|5121.7|5127.2|5121.2|5127.7|5121.7|5127.2|5121.2|0
1618313230000|2021-04-13 11:27:10|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|5126.6|5120.6|0
1618313240000|2021-04-13 11:27:20|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|5126.9|5120.9|0
1618313250000|2021-04-13 11:27:30|5127.2|5121.2|5127.2|5121.2|5127.4|5121.4|5126.9|5120.9|0
1618313260000|2021-04-13 11:27:40|5126.6|5120.6|5126.9|5120.9|5126.9|5120.9|5126.6|5120.6|0
1618313280000|2021-04-13 11:28:00|5126.6|5120.6|5127.1|5121.1|5127.1|5121.1|5126.6|5120.6|0
1618313290000|2021-04-13 11:28:10|5127.4|5121.4|5127.6|5121.6|5127.6|5121.6|5127.4|5121.4|0
1618313300000|2021-04-13 11:28:20|5128.1|5122.1|5128.6|5122.6|5128.6|5122.6|5127.6|5121.6|1
1618313330000|2021-04-13 11:28:50|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|0
1618313340000|2021-04-13 11:29:00|5126.9|5120.9|5127.4|5121.4|5127.4|5121.4|5126.9|5120.9|2
1618313350000|2021-04-13 11:29:10|5127.6|5121.6|5127.1|5121.1|5127.6|5121.6|5127.1|5121.1|2
1618313360000|2021-04-13 11:29:20|5126.4|5120.4|5126.4|5120.4|5126.4|5120.4|5126.4|5120.4|0
1618313400000|2021-04-13 11:30:00|5124.9|5118.9|5123.9|5117.9|5124.9|5118.9|5123.1|5117.1|7
1618313410000|2021-04-13 11:30:10|5124.1|5118.1|5124.1|5118.1|5124.1|5118.1|5124.1|5118.1|0
1618313430000|2021-04-13 11:30:30|5124.4|5118.4|5124.4|5118.4|5124.4|5118.4|5123.9|5117.9|1
1618313440000|2021-04-13 11:30:40|5124.6|5118.6|5125.1|5119.1|5125.1|5119.1|5124.6|5118.6|0
1618313500000|2021-04-13 11:31:40|||||||||1
1618313520000|2021-04-13 11:32:00|5126.4|5120.4|5127.4|5121.4|5127.4|5121.4|5126.4|5120.4|4
1618313530000|2021-04-13 11:32:10|5127.7|5121.7|5128.1|5122.1|5128.1|5122.1|5127.7|5121.7|1
1618313550000|2021-04-13 11:32:30|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|5128.4|5122.4|0
1618313560000|2021-04-13 11:32:40|5128.6|5122.6|5129.6|5123.6|5129.6|5123.6|5128.6|5122.6|0
1618313570000|2021-04-13 11:32:50|5129.9|5123.9|5128.9|5122.9|5129.9|5123.9|5128.9|5122.9|4
1618313580000|2021-04-13 11:33:00|5128.6|5122.6|5130.9|5124.9|5131.1|5125.1|5128.6|5122.6|7
1618313590000|2021-04-13 11:33:10|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|1
1618313610000|2021-04-13 11:33:30|5130.1|5124.1|5129.4|5123.4|5130.1|5124.1|5129.4|5123.4|0
1618313620000|2021-04-13 11:33:40|5129.9|5123.9|5129.6|5123.6|5130.1|5124.1|5129.4|5123.4|2
1618313630000|2021-04-13 11:33:50|5130.1|5124.1|5129.6|5123.6|5130.1|5124.1|5129.6|5123.6|0
1618313640000|2021-04-13 11:34:00|5129.4|5123.4|5129.4|5123.4|5129.4|5123.4|5128.6|5122.6|3
1618313650000|2021-04-13 11:34:10|5129.9|5123.9|5129.6|5123.6|5129.9|5123.9|5129.4|5123.4|1
1618313680000|2021-04-13 11:34:40|5130.1|5124.1|5129.6|5123.6|5130.1|5124.1|5129.6|5123.6|1
1618313700000|2021-04-13 11:35:00|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|5130.4|5124.4|0
1618313710000|2021-04-13 11:35:10|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|5130.6|5124.6|0
1618313720000|2021-04-13 11:35:20|5130.9|5124.9|5131.6|5125.6|5131.6|5125.6|5130.9|5124.9|0
1618313730000|2021-04-13 11:35:30|5131.9|5125.9|5132.6|5126.6|5132.6|5126.6|5131.4|5125.4|1
1618313770000|2021-04-13 11:36:10|5132.9|5126.9|5133.1|5127.1|5133.1|5127.1|5132.9|5126.9|0
1618313780000|2021-04-13 11:36:20|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|5132.4|5126.4|1
1618313790000|2021-04-13 11:36:30|5132.1|5126.1|5131.6|5125.6|5132.1|5126.1|5131.4|5125.4|1
1618313800000|2021-04-13 11:36:40|5131.9|5125.9|5131.6|5125.6|5131.9|5125.9|5131.6|5125.6|1
1618313810000|2021-04-13 11:36:50|5131.4|5125.4|5131.1|5125.1|5131.4|5125.4|5130.9|5124.9|3
1618313830000|2021-04-13 11:37:10|5130.6|5124.6|5130.1|5124.1|5130.6|5124.6|5130.1|5124.1|0
1618313880000|2021-04-13 11:38:00|5130.4|5124.4|5130.6|5124.6|5130.6|5124.6|5130.4|5124.4|2
1618313900000|2021-04-13 11:38:20|5130.9|5124.9|5131.1|5125.1|5131.1|5125.1|5130.9|5124.9|0
1618313920000|2021-04-13 11:38:40|||||||||1
1618313930000|2021-04-13 11:38:50|5130.9|5124.9|5131.1|5125.1|5131.1|5125.1|5130.9|5124.9|1
1618313940000|2021-04-13 11:39:00|5131.4|5125.4|5131.9|5125.9|5131.9|5125.9|5131.4|5125.4|3
1618313950000|2021-04-13 11:39:10|5132.1|5126.1|5131.6|5125.6|5132.1|5126.1|5131.6|5125.6|1
1618313960000|2021-04-13 11:39:20|5131.9|5125.9|5131.6|5125.6|5131.9|5125.9|5131.6|5125.6|0
1618313970000|2021-04-13 11:39:30|5130.9|5124.9|5131.4|5125.4|5131.4|5125.4|5130.9|5124.9|1
1618313980000|2021-04-13 11:39:40|5130.4|5124.4|5130.6|5124.6|5130.6|5124.6|5130.4|5124.4|2
1618313990000|2021-04-13 11:39:50|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|0
1618314000000|2021-04-13 11:40:00|5130.9|5124.9|5131.6|5125.6|5132.1|5126.1|5130.6|5124.6|1
1618314010000|2021-04-13 11:40:10|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|0
1618314030000|2021-04-13 11:40:30|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|0
1618314040000|2021-04-13 11:40:40|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|0
1618314050000|2021-04-13 11:40:50|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|0
1618314060000|2021-04-13 11:41:00|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|5130.9|5124.9|0
1618314070000|2021-04-13 11:41:10|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|5131.1|5125.1|0
1618314090000|2021-04-13 11:41:30|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|5131.4|5125.4|0
1618314100000|2021-04-13 11:41:40|5131.6|5125.6|5132.1|5126.1|5132.1|5126.1|5131.6|5125.6|2
1618314110000|2021-04-13 11:41:50|5131.1|5125.1|5130.9|5124.9|5131.1|5125.1|5130.9|5124.9|1
1618314120000|2021-04-13 11:42:00|5131.1|5125.1|5131.6|5125.6|5131.6|5125.6|5131.1|5125.1|1
1618314130000|2021-04-13 11:42:10|5131.1|5125.1|5130.4|5124.4|5131.1|5125.1|5130.4|5124.4|1
1618314140000|2021-04-13 11:42:20|5131.6|5125.6|5131.9|5125.9|5131.9|5125.9|5131.1|5125.1|6
1618314180000|2021-04-13 11:43:00|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|5131.6|5125.6|0
1618314190000|2021-04-13 11:43:10|5131.9|5125.9|5131.6|5125.6|5131.9|5125.9|5131.6|5125.6|1
1618314200000|2021-04-13 11:43:20|5131.4|5125.4|5131.1|5125.1|5131.4|5125.4|5130.9|5124.9|2
1618314210000|2021-04-13 11:43:30|5130.9|5124.9|5130.6|5124.6|5130.9|5124.9|5130.6|5124.6|1
1618314220000|2021-04-13 11:43:40|5130.1|5124.1|5130.4|5124.4|5130.4|5124.4|5130.1|5124.1|2
1618314230000|2021-04-13 11:43:50|5130.9|5124.9|5130.1|5124.1|5130.9|5124.9|5130.1|5124.1|0
1618314240000|2021-04-13 11:44:00|5130.9|5124.9|5131.9|5125.9|5131.9|5125.9|5130.1|5124.1|0
1618314250000|2021-04-13 11:44:10|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|5132.1|5126.1|0
1618314300000|2021-04-13 11:45:00|5132.4|5126.4|5133.1|5127.1|5133.1|5127.1|5132.4|5126.4|4
1618314320000|2021-04-13 11:45:20|5132.9|5126.9|5132.9|5126.9|5132.9|5126.9|5132.9|5126.9|0
1618314330000|2021-04-13 11:45:30|5132.4|5126.4|5131.6|5125.6|5132.4|5126.4|5131.6|5125.6|1
1618314350000|2021-04-13 11:45:50|5132.6|5126.6|5131.9|5125.9|5132.6|5126.6|5131.9|5125.9|4
1618314360000|2021-04-13 11:46:00|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|5132.6|5126.6|0
1618314430000|2021-04-13 11:47:10|5132.1|5126.1|5132.9|5126.9|5132.9|5126.9|5132.1|5126.1|0
1618314450000|2021-04-13 11:47:30|5133.1|5127.1|5137.3|5131.3|5137.3|5131.3|5133.1|5127.1|11
1618314460000|2021-04-13 11:47:40|5137.6|5131.6|5137.3|5131.3|5137.6|5131.6|5137.3|5131.3|3
1618314470000|2021-04-13 11:47:50|5138.3|5132.3|5137.8|5131.8|5138.3|5132.3|5137.8|5131.8|6
1618314480000|2021-04-13 11:48:00|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|5138.1|5132.1|0
1618314490000|2021-04-13 11:48:10|5138.3|5132.3|5141.1|5135.1|5141.1|5135.1|5138.3|5132.3|15
1618314500000|2021-04-13 11:48:20|5141.8|5135.8|5151.6|5145.6|5154|5148|5141.8|5135.8|34
1618314510000|2021-04-13 11:48:30|5150.8|5144.8|5150.6|5144.6|5150.8|5144.8|5150.3|5144.3|9
1618314520000|2021-04-13 11:48:40|5150.8|5144.8|5150.6|5144.6|5150.8|5144.8|5150.1|5144.1|6
1618314530000|2021-04-13 11:48:50|5151.3|5145.3|5150.8|5144.8|5151.3|5145.3|5150.8|5144.8|2
1618314540000|2021-04-13 11:49:00|5151.8|5145.8|5153.1|5147.1|5153.8|5147.8|5151.8|5145.8|9
1618314550000|2021-04-13 11:49:10|5153.3|5147.3|5153.3|5147.3|5153.8|5147.8|5152.6|5146.6|1
1618314560000|2021-04-13 11:49:20|5153.1|5147.1|5153.6|5147.6|5153.6|5147.6|5153.1|5147.1|0
1618314570000|2021-04-13 11:49:30|5153.3|5147.3|5153.6|5147.6|5153.6|5147.6|5153.3|5147.3|2
1618314590000|2021-04-13 11:49:50|5153.1|5147.1|5152.3|5146.3|5153.1|5147.1|5152.3|5146.3|6
1618314600000|2021-04-13 11:50:00|5152.6|5146.6|5152.8|5146.8|5153.1|5147.1|5152.1|5146.1|3
1618314610000|2021-04-13 11:50:10|5152.6|5146.6|5151.8|5145.8|5153.1|5147.1|5151.8|5145.8|14
1618314620000|2021-04-13 11:50:20|5150.8|5144.8|5150.3|5144.3|5150.8|5144.8|5150.1|5144.1|3
1618314630000|2021-04-13 11:50:30|5150.6|5144.6|5150.3|5144.3|5150.6|5144.6|5149.8|5143.8|6
1618314640000|2021-04-13 11:50:40|5150.1|5144.1|5150.8|5144.8|5150.8|5144.8|5150.1|5144.1|8
1618314660000|2021-04-13 11:51:00|5150.3|5144.3|5150.8|5144.8|5151.1|5145.1|5150.3|5144.3|2
1618314670000|2021-04-13 11:51:10|5151.1|5145.1|5152.6|5146.6|5152.6|5146.6|5151.1|5145.1|15
1618314690000|2021-04-13 11:51:30|5153.3|5147.3|5155.1|5149.1|5155.1|5149.1|5153.3|5147.3|12
1618314700000|2021-04-13 11:51:40|5155.3|5149.3|5154.8|5148.8|5155.6|5149.6|5154.8|5148.8|0
1618314710000|2021-04-13 11:51:50|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|5154.6|5148.6|0
1618314720000|2021-04-13 11:52:00|5154.3|5148.3|5154.6|5148.6|5154.6|5148.6|5154.3|5148.3|0
1618314730000|2021-04-13 11:52:10|5154.3|5148.3|5154.3|5148.3|5154.3|5148.3|5154.1|5148.1|2
1618314740000|2021-04-13 11:52:20|5155.3|5149.3|5156.6|5150.6|5156.6|5150.6|5154.8|5148.8|4
1618314760000|2021-04-13 11:52:40|5157|5151|5157.3|5151.3|5157.3|5151.3|5157|5151|3
1618314770000|2021-04-13 11:52:50|5157|5151|5157|5151|5157|5151|5157|5151|8
1618314780000|2021-04-13 11:53:00|5156.8|5150.8|5155.3|5149.3|5156.8|5150.8|5155.3|5149.3|6
1618314790000|2021-04-13 11:53:10|5154.8|5148.8|5154.6|5148.6|5155.1|5149.1|5154.6|5148.6|0
1618314800000|2021-04-13 11:53:20|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|5154.8|5148.8|1
1618314810000|2021-04-13 11:53:30|5154.6|5148.6|5154.8|5148.8|5155.1|5149.1|5154.3|5148.3|1
1618314820000|2021-04-13 11:53:40|5154.6|5148.6|5155|5149|5155|5149|5154.6|5148.6|0
1618314830000|2021-04-13 11:53:50|5154.8|5148.8|5154.6|5148.6|5155.3|5149.3|5154.6|5148.6|1
1618314840000|2021-04-13 11:54:00|5154.5|5148.5|5154.1|5148.1|5154.5|5148.5|5154|5148|2
1618314850000|2021-04-13 11:54:10|5154.3|5148.3|5154.3|5148.3|5154.3|5148.3|5154.3|5148.3|0
1618314860000|2021-04-13 11:54:20|||||||||1
1618314870000|2021-04-13 11:54:30|5153.3|5147.3|5153.5|5147.5|5153.5|5147.5|5153.3|5147.3|0
1618314890000|2021-04-13 11:54:50|5153.3|5147.3|5152|5146|5153.5|5147.5|5152|5146|5
1618314900000|2021-04-13 11:55:00|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1618314930000|2021-04-13 11:55:30|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|5151.8|5145.8|0
1618314940000|2021-04-13 11:55:40|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|5152.3|5146.3|0
1618314950000|2021-04-13 11:55:50|5152.1|5146.1|5151.8|5145.8|5152.1|5146.1|5151.8|5145.8|3
1618314960000|2021-04-13 11:56:00|5152|5146|5152.5|5146.5|5152.5|5146.5|5152|5146|0
1618314970000|2021-04-13 11:56:10|5153|5147|5150.3|5144.3|5153|5147|5150.3|5144.3|5
1618314980000|2021-04-13 11:56:20|5151.1|5145.1|5151.1|5145.1|5151.1|5145.1|5151.1|5145.1|0
1618314990000|2021-04-13 11:56:30|5150.8|5144.8|5148.6|5142.6|5150.8|5144.8|5148.6|5142.6|1
1618315000000|2021-04-13 11:56:40|5149.1|5143.1|5149.1|5143.1|5149.1|5143.1|5149.1|5143.1|0
1618315010000|2021-04-13 11:56:50|5148.8|5142.8|5148.6|5142.6|5148.8|5142.8|5147.8|5141.8|0
1618315020000|2021-04-13 11:57:00|5149.1|5143.1|5149.1|5143.1|5149.1|5143.1|5149.1|5143.1|4
1618315030000|2021-04-13 11:57:10|5148.8|5142.8|5148.8|5142.8|5148.8|5142.8|5148.8|5142.8|2
1618315040000|2021-04-13 11:57:20|5148.6|5142.6|5148.6|5142.6|5148.6|5142.6|5148.6|5142.6|1
1618315050000|2021-04-13 11:57:30|5148.8|5142.8|5149.1|5143.1|5149.1|5143.1|5148.8|5142.8|0
1618315060000|2021-04-13 11:57:40|5149.3|5143.3|5148.8|5142.8|5149.8|5143.8|5148.6|5142.6|6
1618315080000|2021-04-13 11:58:00|5149.1|5143.1|5149.8|5143.8|5149.8|5143.8|5149.1|5143.1|2
1618315090000|2021-04-13 11:58:10|5150.1|5144.1|5150.6|5144.6|5150.6|5144.6|5150.1|5144.1|0
1618315100000|2021-04-13 11:58:20|||||||||1
1618315110000|2021-04-13 11:58:30|5150.3|5144.3|5149.8|5143.8|5150.3|5144.3|5149.8|5143.8|1
1618315140000|2021-04-13 11:59:00|5149.6|5143.6|5149.8|5143.8|5149.8|5143.8|5149.3|5143.3|0
1618315180000|2021-04-13 11:59:40|5149.6|5143.6|5148.1|5142.1|5149.6|5143.6|5148.1|5142.1|2
1618315200000|2021-04-13 12:00:00|5147.8|5141.8|5144.8|5138.8|5147.8|5141.8|5144.1|5138.1|2
1618315210000|2021-04-13 12:00:10|5144.6|5138.6|5143.8|5137.8|5144.6|5138.6|5143.8|5137.8|0
1618315220000|2021-04-13 12:00:20|5144.3|5138.3|5144.1|5138.1|5144.3|5138.3|5144.1|5138.1|4
1618315230000|2021-04-13 12:00:30|5143.8|5137.8|5145.8|5139.8|5145.8|5139.8|5143.8|5137.8|7
1618315240000|2021-04-13 12:00:40|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|5145.6|5139.6|0
1618315260000|2021-04-13 12:01:00|5145.8|5139.8|5145.8|5139.8|5145.8|5139.8|5145.1|5139.1|3
1618315300000|2021-04-13 12:01:40|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|5146.3|5140.3|5
1618315310000|2021-04-13 12:01:50|5146.5|5140.5|5146.3|5140.3|5146.5|5140.5|5146.3|5140.3|2
1618315320000|2021-04-13 12:02:00|5146.5|5140.5|5147|5141|5147.5|5141.5|5145.8|5139.8|5
1618315330000|2021-04-13 12:02:10|5148.5|5142.5|5148.8|5142.8|5148.8|5142.8|5148.5|5142.5|0
1618315340000|2021-04-13 12:02:20|5148.3|5142.3|5148.5|5142.5|5148.5|5142.5|5148.3|5142.3|2
1618315350000|2021-04-13 12:02:30|5148.8|5142.8|5148.3|5142.3|5148.8|5142.8|5148.3|5142.3|1
1618315360000|2021-04-13 12:02:40|5149|5143|5148.8|5142.8|5149|5143|5148.3|5142.3|0
1618315370000|2021-04-13 12:02:50|5148.5|5142.5|5148.5|5142.5|5148.5|5142.5|5148.5|5142.5|0
1618315380000|2021-04-13 12:03:00|5148.8|5142.8|5148.3|5142.3|5148.8|5142.8|5148.3|5142.3|3
1618315390000|2021-04-13 12:03:10|5148.8|5142.8|5149.3|5143.3|5149.3|5143.3|5148.8|5142.8|11
1618315400000|2021-04-13 12:03:20|5149|5143|5149.3|5143.3|5149.3|5143.3|5148.8|5142.8|11
1618315410000|2021-04-13 12:03:30|5149|5143|5152.5|5146.5|5153|5147|5149|5143|27
1618315420000|2021-04-13 12:03:40|5152.7|5146.7|5157.2|5151.2|5158|5152|5152.7|5146.7|19
1618315430000|2021-04-13 12:03:50|5156.7|5150.7|5155.5|5149.5|5157|5151|5155.5|5149.5|13
1618315440000|2021-04-13 12:04:00|5155.2|5149.2|5156.7|5150.7|5156.7|5150.7|5155.2|5149.2|5
1618315450000|2021-04-13 12:04:10|5156.5|5150.5|5155.5|5149.5|5156.5|5150.5|5155.5|5149.5|1
1618315460000|2021-04-13 12:04:20|5155.7|5149.7|5154.7|5148.7|5155.7|5149.7|5154.7|5148.7|4
1618315470000|2021-04-13 12:04:30|5155.2|5149.2|5154.7|5148.7|5155.2|5149.2|5154.7|5148.7|1
1618315480000|2021-04-13 12:04:40|5155|5149|5155|5149|5155|5149|5155|5149|0
1618315490000|2021-04-13 12:04:50|5155.7|5149.7|5154.3|5148.3|5155.7|5149.7|5154.3|5148.3|2
1618315500000|2021-04-13 12:05:00|5154|5148|5155.7|5149.7|5155.7|5149.7|5154|5148|0
1618315510000|2021-04-13 12:05:10|5156|5150|5155.5|5149.5|5156|5150|5155.2|5149.2|4
1618315520000|2021-04-13 12:05:20|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|5155.7|5149.7|0
1618315540000|2021-04-13 12:05:40|5156|5150|5155.7|5149.7|5156|5150|5155.5|5149.5|0
1618315550000|2021-04-13 12:05:50|5155.5|5149.5|5155.2|5149.2|5155.5|5149.5|5155|5149|6
1618315560000|2021-04-13 12:06:00|5155.5|5149.5|5156.5|5150.5|5156.5|5150.5|5155.5|5149.5|1
1618315570000|2021-04-13 12:06:10|5157|5151|5156.2|5150.2|5157|5151|5156.2|5150.2|1
1618315600000|2021-04-13 12:06:40|5156|5150|5155.5|5149.5|5156|5150|5155.5|5149.5|0
1618315610000|2021-04-13 12:06:50|5156|5150|5156|5150|5156|5150|5156|5150|0
1618315620000|2021-04-13 12:07:00|5156.2|5150.2|5155.2|5149.2|5156.5|5150.5|5155.2|5149.2|2
1618315630000|2021-04-13 12:07:10|5154.4|5148.4|5154|5148|5154.4|5148.4|5153.7|5147.7|3
1618315640000|2021-04-13 12:07:20|5153.2|5147.2|5152.4|5146.4|5153.2|5147.2|5152.4|5146.4|0
1618315650000|2021-04-13 12:07:30|5152.7|5146.7|5152.7|5146.7|5152.7|5146.7|5152.7|5146.7|0
1618315660000|2021-04-13 12:07:40|5152.4|5146.4|5151.7|5145.7|5152.4|5146.4|5151.7|5145.7|0
1618315670000|2021-04-13 12:07:50|5150.9|5144.9|5151.4|5145.4|5151.4|5145.4|5150.9|5144.9|0
1618315680000|2021-04-13 12:08:00|5151.7|5145.7|5153.2|5147.2|5153.2|5147.2|5151.7|5145.7|1
1618315690000|2021-04-13 12:08:10|5153.4|5147.4|5153.4|5147.4|5154.4|5148.4|5153.4|5147.4|1
1618315700000|2021-04-13 12:08:20|5152.5|5146.5|5152.2|5146.2|5152.5|5146.5|5152.2|5146.2|2
1618315710000|2021-04-13 12:08:30|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|0
1618315740000|2021-04-13 12:09:00|5151.7|5145.7|5152.4|5146.4|5152.4|5146.4|5151.7|5145.7|1
1618315750000|2021-04-13 12:09:10|5152.7|5146.7|5150.2|5144.2|5152.7|5146.7|5149|5143|19
1618315760000|2021-04-13 12:09:20|5149.7|5143.7|5150.2|5144.2|5150.2|5144.2|5149|5143|8
1618315780000|2021-04-13 12:09:40|5150|5144|5150|5144|5150|5144|5150|5144|0
1618315810000|2021-04-13 12:10:10|5150.5|5144.5|5152.2|5146.2|5152.2|5146.2|5150.5|5144.5|1
1618315820000|2021-04-13 12:10:20|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|5152.5|5146.5|0
1618315830000|2021-04-13 12:10:30|5151.2|5145.2|5152.2|5146.2|5152.2|5146.2|5151.2|5145.2|8
1618315840000|2021-04-13 12:10:40|5152|5146|5152|5146|5152|5146|5152|5146|0
1618315860000|2021-04-13 12:11:00|5152.5|5146.5|5155.7|5149.7|5155.9|5149.9|5152.5|5146.5|14
1618315870000|2021-04-13 12:11:10|5155.9|5149.9|5156.7|5150.7|5156.7|5150.7|5155.9|5149.9|0
1618315880000|2021-04-13 12:11:20|5156.9|5150.9|5156.9|5150.9|5156.9|5150.9|5156.9|5150.9|2
1618315890000|2021-04-13 12:11:30|5156.7|5150.7|5156.9|5150.9|5156.9|5150.9|5156.7|5150.7|11
1618315920000|2021-04-13 12:12:00|5157.2|5151.2|5159.4|5153.4|5159.4|5153.4|5157.2|5151.2|9
1618315930000|2021-04-13 12:12:10|5159.2|5153.2|5161.9|5155.9|5162.7|5156.7|5159.2|5153.2|22
1618315940000|2021-04-13 12:12:20|5162.2|5156.2|5161.9|5155.9|5162.4|5156.4|5161.7|5155.7|1
1618315950000|2021-04-13 12:12:30|5161.7|5155.7|5162.2|5156.2|5162.2|5156.2|5161.4|5155.4|1
1618315960000|2021-04-13 12:12:40|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|5161.9|5155.9|0
1618315970000|2021-04-13 12:12:50|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|5162.2|5156.2|0
1618315980000|2021-04-13 12:13:00|5162.7|5156.7|5162.9|5156.9|5163.2|5157.2|5162.7|5156.7|5
1618315990000|2021-04-13 12:13:10|5162.7|5156.7|5161.7|5155.7|5162.7|5156.7|5161.7|5155.7|4
1618316000000|2021-04-13 12:13:20|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|3
1618316010000|2021-04-13 12:13:30|5161.4|5155.4|5160.2|5154.2|5161.4|5155.4|5160.2|5154.2|3
1618316020000|2021-04-13 12:13:40|5160.4|5154.4|5160.2|5154.2|5160.4|5154.4|5159.9|5153.9|0
1618316030000|2021-04-13 12:13:50|5159.7|5153.7|5159.4|5153.4|5159.7|5153.7|5159.4|5153.4|2
1618316040000|2021-04-13 12:14:00|5159.7|5153.7|5160.2|5154.2|5160.2|5154.2|5159.7|5153.7|2
1618316050000|2021-04-13 12:14:10|5159.9|5153.9|5160|5154|5160.2|5154.2|5159.9|5153.9|3
1618316060000|2021-04-13 12:14:20|||||||||3
1618316070000|2021-04-13 12:14:30|5160.2|5154.2|5160.5|5154.5|5160.5|5154.5|5160.2|5154.2|0
1618316080000|2021-04-13 12:14:40|5160.2|5154.2|5161|5155|5161|5155|5159|5153|32
1618316090000|2021-04-13 12:14:50|5160.7|5154.7|5161|5155|5161|5155|5160.7|5154.7|8
1618316100000|2021-04-13 12:15:00|5161.2|5155.2|5161.5|5155.5|5161.5|5155.5|5161.2|5155.2|4
1618316110000|2021-04-13 12:15:10|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|5161.2|5155.2|6
1618316120000|2021-04-13 12:15:20|5161.5|5155.5|5161.2|5155.2|5161.5|5155.5|5161.2|5155.2|7
1618316130000|2021-04-13 12:15:30|||||||||5
1618316140000|2021-04-13 12:15:40|5160.5|5154.5|5160|5154|5160.5|5154.5|5159.7|5153.7|2
1618316150000|2021-04-13 12:15:50|5160.5|5154.5|5159.5|5153.5|5160.5|5154.5|5159.5|5153.5|2
1618316160000|2021-04-13 12:16:00|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|5159.7|5153.7|9
1618316170000|2021-04-13 12:16:10|5160.2|5154.2|5160.5|5154.5|5160.7|5154.7|5159.7|5153.7|1
1618316180000|2021-04-13 12:16:20|5160|5154|5160|5154|5160|5154|5160|5154|4
1618316190000|2021-04-13 12:16:30|5160.5|5154.5|5160.5|5154.5|5160.5|5154.5|5160|5154|0
1618316200000|2021-04-13 12:16:40|5160|5154|5160|5154|5160|5154|5160|5154|0
1618316210000|2021-04-13 12:16:50|5159.7|5153.7|5160|5154|5160.2|5154.2|5159.7|5153.7|13
1618316230000|2021-04-13 12:17:10|5160.2|5154.2|5160.4|5154.4|5160.4|5154.4|5160.2|5154.2|2
1618316240000|2021-04-13 12:17:20|5160.7|5154.7|5163.4|5157.4|5163.4|5157.4|5160.7|5154.7|2
1618316250000|2021-04-13 12:17:30|5163.2|5157.2|5163.4|5157.4|5163.7|5157.7|5162.9|5156.9|2
1618316260000|2021-04-13 12:17:40|5163.2|5157.2|5163.7|5157.7|5163.7|5157.7|5163.2|5157.2|3
1618316270000|2021-04-13 12:17:50|5163.2|5157.2|5163.4|5157.4|5163.9|5157.9|5163.2|5157.2|1
1618316280000|2021-04-13 12:18:00|5163.7|5157.7|5163.7|5157.7|5163.9|5157.9|5163.4|5157.4|14
1618316290000|2021-04-13 12:18:10|5163.4|5157.4|5161.7|5155.7|5163.4|5157.4|5161.7|5155.7|5
1618316300000|2021-04-13 12:18:20|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|5160.9|5154.9|0
1618316310000|2021-04-13 12:18:30|5160.4|5154.4|5160.9|5154.9|5160.9|5154.9|5160.4|5154.4|3
1618316320000|2021-04-13 12:18:40|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|5160.7|5154.7|2
1618316330000|2021-04-13 12:18:50|5161.2|5155.2|5160.7|5154.7|5161.2|5155.2|5160.4|5154.4|2
1618316340000|2021-04-13 12:19:00|5160.4|5154.4|5161.4|5155.4|5161.4|5155.4|5160.2|5154.2|1
1618316350000|2021-04-13 12:19:10|5161.7|5155.7|5160.9|5154.9|5161.7|5155.7|5160.9|5154.9|8
1618316360000|2021-04-13 12:19:20|5161.4|5155.4|5162.2|5156.2|5162.2|5156.2|5161.4|5155.4|0
1618316370000|2021-04-13 12:19:30|||||||||1
1618316380000|2021-04-13 12:19:40|5163.4|5157.4|5163.9|5157.9|5163.9|5157.9|5163.4|5157.4|7
1618316390000|2021-04-13 12:19:50|5164.2|5158.2|5164.2|5158.2|5164.2|5158.2|5164.2|5158.2|1
1618316400000|2021-04-13 12:20:00|5164.4|5158.4|5164.4|5158.4|5164.4|5158.4|5164.4|5158.4|17
1618316410000|2021-04-13 12:20:10|5167.4|5161.4|5167.4|5161.4|5167.4|5161.4|5167.4|5161.4|25
1618316420000|2021-04-13 12:20:20|5168.2|5162.2|5170.7|5164.7|5172.4|5166.4|5168.2|5162.2|14
1618316430000|2021-04-13 12:20:30|5170.4|5164.4|5170.9|5164.9|5170.9|5164.9|5170.4|5164.4|0
1618316440000|2021-04-13 12:20:40|5171.2|5165.2|5171.2|5165.2|5171.2|5165.2|5170.9|5164.9|0
1618316450000|2021-04-13 12:20:50|5170.7|5164.7|5169.7|5163.7|5170.7|5164.7|5168.7|5162.7|5
1618316460000|2021-04-13 12:21:00|5170.4|5164.4|5171.2|5165.2|5171.2|5165.2|5170.4|5164.4|11
1618316470000|2021-04-13 12:21:10|5171.4|5165.4|5170.9|5164.9|5171.4|5165.4|5170.4|5164.4|2
1618316480000|2021-04-13 12:21:20|5171.2|5165.2|5171.2|5165.2|5171.7|5165.7|5169.9|5163.9|17
1618316490000|2021-04-13 12:21:30|5171.7|5165.7|5171.7|5165.7|5171.7|5165.7|5171.2|5165.2|2
1618316500000|2021-04-13 12:21:40|5171.9|5165.9|5172.4|5166.4|5172.4|5166.4|5171.4|5165.4|1
1618316510000|2021-04-13 12:21:50|5170.6|5164.6|5168.6|5162.6|5170.6|5164.6|5168.4|5162.4|5
1618316520000|2021-04-13 12:22:00|5169.1|5163.1|5169.4|5163.4|5169.4|5163.4|5169.1|5163.1|1
1618316540000|2021-04-13 12:22:20|5169.1|5163.1|5168.6|5162.6|5169.1|5163.1|5168.6|5162.6|3
1618316550000|2021-04-13 12:22:30|5167.6|5161.6|5168.4|5162.4|5168.4|5162.4|5167.6|5161.6|0
1618316560000|2021-04-13 12:22:40|5167.7|5161.7|5167.4|5161.4|5167.7|5161.7|5167.2|5161.2|1
1618316570000|2021-04-13 12:22:50|5168.4|5162.4|5166.6|5160.6|5168.4|5162.4|5166.6|5160.6|3
1618316580000|2021-04-13 12:23:00|5166.9|5160.9|5167.4|5161.4|5167.4|5161.4|5166.6|5160.6|1
1618316600000|2021-04-13 12:23:20|5166.6|5160.6|5166.6|5160.6|5166.6|5160.6|5166.6|5160.6|3
1618316610000|2021-04-13 12:23:30|5166.9|5160.9|5166.1|5160.1|5166.9|5160.9|5166.1|5160.1|3
1618316620000|2021-04-13 12:23:40|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|5165.9|5159.9|0
1618316630000|2021-04-13 12:23:50|5162.6|5156.6|5162.6|5156.6|5162.6|5156.6|5162.6|5156.6|3
1618316640000|2021-04-13 12:24:00|5162.9|5156.9|5165.9|5159.9|5165.9|5159.9|5162.9|5156.9|5
1618316650000|2021-04-13 12:24:10|5161|5155|5154.1|5148.1|5161|5155|5153.6|5147.6|67
1618316660000|2021-04-13 12:24:20|5153.8|5147.8|5152.8|5146.8|5153.8|5147.8|5152.8|5146.8|8
1618316670000|2021-04-13 12:24:30|||||||||1
1618316680000|2021-04-13 12:24:40|5152.3|5146.3|5152.3|5146.3|5153.1|5147.1|5152.3|5146.3|1
1618316690000|2021-04-13 12:24:50|5152.1|5146.1|5148.6|5142.6|5152.6|5146.6|5148.1|5142.1|14
1618316700000|2021-04-13 12:25:00|5148.3|5142.3|5147.9|5141.9|5148.8|5142.8|5147.9|5141.9|15
1618316710000|2021-04-13 12:25:10|5147.3|5141.3|5147.8|5141.8|5147.8|5141.8|5147.1|5141.1|6
1618316720000|2021-04-13 12:25:20|5147.1|5141.1|5145.9|5139.9|5147.8|5141.8|5145.9|5139.9|4
1618316730000|2021-04-13 12:25:30|5146.4|5140.4|5146.4|5140.4|5146.4|5140.4|5145.9|5139.9|1
1618316740000|2021-04-13 12:25:40|5146.6|5140.6|5147.1|5141.1|5147.1|5141.1|5146.6|5140.6|1
1618316750000|2021-04-13 12:25:50|5148.1|5142.1|5151.3|5145.3|5151.3|5145.3|5148.1|5142.1|8
1618316760000|2021-04-13 12:26:00|5150.6|5144.6|5146.1|5140.1|5150.6|5144.6|5146.1|5140.1|3
1618316770000|2021-04-13 12:26:10|||||||||1
1618316780000|2021-04-13 12:26:20|5145.9|5139.9|5143.6|5137.6|5145.9|5139.9|5141.9|5135.9|6
1618316790000|2021-04-13 12:26:30|5144.1|5138.1|5143.1|5137.1|5144.8|5138.8|5142.6|5136.6|1
1618316800000|2021-04-13 12:26:40|5137.6|5131.6|5136.9|5130.9|5138.9|5131.6|5136.4|5128.9|4
1618316810000|2021-04-13 12:26:50|5136.4|5130.4|5136.9|5130.9|5136.9|5130.9|5136.4|5130.4|0
1618316820000|2021-04-13 12:27:00|5137.1|5131.1|5138.8|5132.8|5138.8|5132.8|5137.1|5131.1|3
1618316830000|2021-04-13 12:27:10|5139.8|5133.8|5139.4|5133.4|5141.1|5135.1|5139.4|5133.4|3
1618316840000|2021-04-13 12:27:20|5139.6|5133.6|5140.4|5134.4|5140.6|5134.6|5139.6|5133.6|3
1618316850000|2021-04-13 12:27:30|5141.1|5135.1|5142.6|5136.6|5142.6|5136.6|5141.1|5135.1|5
1618316860000|2021-04-13 12:27:40|5142.4|5136.4|5141.4|5135.4|5142.6|5136.6|5141.4|5135.4|8
1618316870000|2021-04-13 12:27:50|5141.8|5135.8|5142.6|5136.6|5143.3|5137.3|5141.8|5135.8|35
1618316880000|2021-04-13 12:28:00|5142.8|5136.8|5142.6|5136.6|5143.1|5137.1|5142.6|5136.6|11
1618316890000|2021-04-13 12:28:10|5142.8|5136.8|5142.8|5136.8|5142.8|5136.8|5142.8|5136.8|8
1618316900000|2021-04-13 12:28:20|5143.3|5137.3|5143.3|5137.3|5143.8|5137.8|5143.3|5137.3|1
1618316910000|2021-04-13 12:28:30|5143.6|5137.6|5143.6|5137.6|5143.6|5137.6|5143.6|5137.6|1
1618316920000|2021-04-13 12:28:40|5144.1|5138.1|5143.1|5137.1|5144.1|5138.1|5143.1|5137.1|7
1618316930000|2021-04-13 12:28:50|5143.3|5137.3|5143.3|5137.3|5143.3|5137.3|5143.3|5137.3|4
1618316940000|2021-04-13 12:29:00|5143.5|5137.5|5144.6|5138.6|5144.6|5138.6|5143.5|5137.5|1
1618316950000|2021-04-13 12:29:10|5144.8|5138.8|5145|5139|5145|5139|5144.8|5138.8|0
1618316960000|2021-04-13 12:29:20|5144.8|5138.8|5143.6|5137.6|5144.8|5138.8|5143.6|5137.6|2
1618316970000|2021-04-13 12:29:30|5142.6|5136.6|5141.8|5135.8|5143.8|5136.6|5141.8|5133.8|4
1618316980000|2021-04-13 12:29:40|5142.1|5136.1|5142.1|5136.1|5142.1|5136.1|5142.1|5136.1|0
1618316990000|2021-04-13 12:29:50|5141.6|5135.6|5145.3|5135.3|5145.3|5137.3|5141.6|5134.8|1
1618317000000|2021-04-13 12:30:00|5144.8|5134.8|5142.8|5136.8|5144.8|5137.1|5142.6|5134.8|2
1618317010000|2021-04-13 12:30:10|5142.3|5136.3|5143.1|5137.1|5143.1|5137.1|5142.3|5136.3|0
1618317020000|2021-04-13 12:30:20|5142.8|5136.8|5143|5137|5143|5137|5142.3|5136.3|0
1618317030000|2021-04-13 12:30:30|5143.3|5137.3|5144|5138|5144.3|5138.3|5143.3|5137.3|28
1618317040000|2021-04-13 12:30:40|5144.3|5138.3|5142.8|5136.8|5144.3|5138.3|5142.5|5136.5|9
1618317050000|2021-04-13 12:30:50|5143.3|5137.3|5143.6|5137.6|5143.6|5137.6|5143.1|5137.1|5
1618317060000|2021-04-13 12:31:00|5143.1|5137.1|5142.1|5136.1|5143.6|5137.6|5142.1|5136.1|1
1618317070000|2021-04-13 12:31:10|5141.5|5135.5|5141.8|5135.8|5141.8|5135.8|5141.5|5135.5|0
1618317080000|2021-04-13 12:31:20|5141.3|5135.3|5141.8|5135.8|5141.8|5135.8|5141.3|5135.3|1
1618317090000|2021-04-13 12:31:30|||||||||1
1618317100000|2021-04-13 12:31:40|5142.3|5136.3|5142.3|5136.3|5142.3|5136.3|5142.3|5136.3|7
1618317110000|2021-04-13 12:31:50|5142|5136|5143.3|5137.3|5144.3|5138.3|5142|5136|56
1618317120000|2021-04-13 12:32:00|5143|5137|5144.5|5138.5|5144.8|5138.8|5143|5137|47
1618317130000|2021-04-13 12:32:10|5144.6|5138.6|5143.5|5137.5|5144.6|5138.6|5143.5|5137.5|8
1618317140000|2021-04-13 12:32:20|5143.8|5137.8|5143.5|5137.5|5144|5138|5143.5|5137.5|16
1618317150000|2021-04-13 12:32:30|5143.8|5137.8|5144.3|5138.3|5144.3|5138.3|5143.8|5137.8|88
1618317160000|2021-04-13 12:32:40|||||||||25
1618317170000|2021-04-13 12:32:50|5144|5138|5144.8|5138.8|5144.8|5138.8|5144|5138|6
1618317180000|2021-04-13 12:33:00|5144.5|5138.5|5144.5|5138.5|5144.5|5138.5|5144.5|5138.5|1
1618317190000|2021-04-13 12:33:10|5144.3|5138.3|5143.5|5137.5|5144.3|5138.3|5143.5|5137.5|488
1618317200000|2021-04-13 12:33:20|5143.2|5137.2|5143.2|5137.2|5143.5|5137.5|5143.2|5137.2|38
1618317210000|2021-04-13 12:33:30|5143.7|5137.7|5143.2|5137.2|5144.2|5138.2|5143.2|5137.2|28
1618317220000|2021-04-13 12:33:40|5142.7|5136.7|5142.7|5136.7|5143|5137|5142.5|5136.5|42
1618317230000|2021-04-13 12:33:50|5143|5137|5142.5|5136.5|5143|5137|5142.5|5136.5|60
1618317240000|2021-04-13 12:34:00|5142.7|5136.7|5145|5139|5145|5139|5142.2|5136.2|5
1618317250000|2021-04-13 12:34:10|5144.7|5138.7|5144|5138|5145.2|5139.2|5142.7|5136.7|15
1618317260000|2021-04-13 12:34:20|5144.2|5138.2|5141.7|5135.7|5144.2|5138.2|5141.7|5135.7|9
1618317270000|2021-04-13 12:34:30|5140.7|5134.7|5140.7|5134.7|5140.7|5134.7|5139.5|5133.5|2
1618317280000|2021-04-13 12:34:40|5141.5|5135.5|5142|5136|5142|5136|5141.5|5135.5|5
1618317290000|2021-04-13 12:34:50|5139.7|5133.7|5136.5|5130.5|5139.7|5133.7|5136.5|5130.5|41
1618317300000|2021-04-13 12:35:00|5135.7|5129.7|5137.7|5131.7|5137.7|5131.7|5135.5|5129.5|4
1618317310000|2021-04-13 12:35:10|5139.5|5133.5|5139.2|5133.2|5139.7|5133.7|5139.2|5133.2|6
1618317320000|2021-04-13 12:35:20|5138.4|5132.4|5136.9|5130.9|5138.7|5132.7|5136.9|5130.9|5
1618317330000|2021-04-13 12:35:30|5137.2|5131.2|5139.7|5133.7|5139.7|5133.7|5137.2|5131.2|2
1618317340000|2021-04-13 12:35:40|5139.9|5133.9|5141.4|5135.4|5141.4|5135.4|5139.9|5133.9|2
1618317350000|2021-04-13 12:35:50|5141.7|5135.7|5139.4|5133.4|5141.9|5135.9|5139.4|5133.4|12
1618317360000|2021-04-13 12:36:00|5139.2|5133.2|5137.9|5131.9|5139.2|5133.2|5137.7|5131.7|2
1618317370000|2021-04-13 12:36:10|5137.4|5131.4|5136.9|5130.9|5138.4|5132.4|5136.9|5130.9|6
1618317390000|2021-04-13 12:36:30|5137.2|5131.2|5137.4|5131.4|5137.4|5131.4|5137.2|5131.2|0
1618317400000|2021-04-13 12:36:40|5137.7|5131.7|5136.9|5130.9|5137.7|5131.7|5136.9|5130.9|2
1618317410000|2021-04-13 12:36:50|5137.9|5131.9|5137.4|5131.4|5137.9|5131.9|5137.2|5131.2|6
1618317420000|2021-04-13 12:37:00|5137.2|5131.2|5137.2|5131.2|5137.2|5131.2|5137.2|5131.2|4
1618317440000|2021-04-13 12:37:20|||||||||1
1618317450000|2021-04-13 12:37:30|5137.4|5131.4|5137.9|5131.9|5137.9|5131.9|5137.4|5131.4|5
1618317460000|2021-04-13 12:37:40|5138.2|5132.2|5138.2|5132.2|5138.4|5132.4|5137.9|5131.9|2
1618317470000|2021-04-13 12:37:50|5138.7|5132.7|5138.7|5132.7|5138.7|5132.7|5138.7|5132.7|0
1618317480000|2021-04-13 12:38:00|5140.6|5134.6|5141.9|5135.9|5141.9|5135.9|5140.6|5134.6|4
1618317490000|2021-04-13 12:38:10|5143.4|5137.4|5143.4|5137.4|5143.4|5137.4|5143.2|5137.2|1
1618317500000|2021-04-13 12:38:20|5143.9|5137.9|5144.7|5138.7|5144.7|5138.7|5143.9|5137.9|1
1618317510000|2021-04-13 12:38:30|5144.9|5138.9|5144.9|5138.9|5145.6|5139.6|5143.9|5137.9|2
1618317520000|2021-04-13 12:38:40|5145.4|5139.4|5147.2|5141.2|5147.2|5141.2|5145.4|5139.4|0
1618317530000|2021-04-13 12:38:50|5146.9|5140.9|5146.1|5140.1|5147.2|5141.2|5144.9|5138.9|1
1618317540000|2021-04-13 12:39:00|5146.9|5140.9|5148.6|5142.6|5148.6|5142.6|5146.9|5140.9|10
1618317550000|2021-04-13 12:39:10|5149.6|5143.6|5149.6|5143.6|5149.6|5143.6|5149.6|5143.6|2
1618317560000|2021-04-13 12:39:20|5149.9|5143.9|5149.1|5143.1|5150.4|5144.4|5148.4|5142.4|14
1618317570000|2021-04-13 12:39:30|5148.9|5142.9|5147.9|5141.9|5148.9|5142.9|5147.9|5141.9|2
1618317580000|2021-04-13 12:39:40|5148.4|5142.4|5148.4|5142.4|5148.4|5142.4|5148.4|5142.4|10
1618317590000|2021-04-13 12:39:50|5148.1|5142.1|5148.1|5142.1|5148.1|5142.1|5148.1|5142.1|0
1618317600000|2021-04-13 12:40:00|5148.4|5142.4|5148.6|5142.6|5148.6|5142.6|5148.4|5142.4|1
1618317610000|2021-04-13 12:40:10|5148.4|5142.4|5148.6|5142.6|5148.6|5142.6|5148.4|5142.4|2
1618317620000|2021-04-13 12:40:20|5148.9|5142.9|5148.6|5142.6|5148.9|5142.9|5147.6|5141.6|5
1618317630000|2021-04-13 12:40:30|5147.4|5141.4|5148.1|5142.1|5148.1|5142.1|5147.4|5141.4|6
1618317640000|2021-04-13 12:40:40|5148.4|5142.4|5148.9|5142.9|5148.9|5142.9|5148.4|5142.4|0
1618317650000|2021-04-13 12:40:50|5148.6|5142.6|5148.1|5142.1|5148.6|5142.6|5148.1|5142.1|1
1618317660000|2021-04-13 12:41:00|5148.4|5142.4|5148.4|5142.4|5149.1|5143.1|5148.1|5142.1|1
1618317670000|2021-04-13 12:41:10|5148.1|5142.1|5148.1|5142.1|5148.1|5142.1|5148.1|5142.1|1
1618317680000|2021-04-13 12:41:20|5148.9|5142.9|5148.9|5142.9|5148.9|5142.9|5148.4|5142.4|5
1618317690000|2021-04-13 12:41:30|5149.4|5143.4|5148.9|5142.9|5149.4|5143.4|5148.9|5142.9|1
1618317700000|2021-04-13 12:41:40|5149.2|5143.2|5149.4|5143.4|5149.7|5143.7|5149.2|5143.2|0
1618317710000|2021-04-13 12:41:50|5149.7|5143.7|5148.2|5142.2|5149.7|5143.7|5147.7|5141.7|1
1618317720000|2021-04-13 12:42:00|5148.7|5142.7|5148.2|5142.2|5148.7|5142.7|5148.2|5142.2|1
1618317730000|2021-04-13 12:42:10|5148.4|5142.4|5148.7|5142.7|5148.7|5142.7|5148.4|5142.4|0
1618317740000|2021-04-13 12:42:20|5148.9|5142.9|5150.9|5144.9|5151.2|5145.2|5148.9|5142.9|5
1618317750000|2021-04-13 12:42:30|5150.7|5144.7|5149.7|5143.7|5150.7|5144.7|5149.7|5143.7|2
1618317760000|2021-04-13 12:42:40|5149.9|5143.9|5150.2|5144.2|5150.4|5144.4|5149.9|5143.9|0
1618317770000|2021-04-13 12:42:50|5149.7|5143.7|5149.7|5143.7|5149.7|5143.7|5149.7|5143.7|2
1618317780000|2021-04-13 12:43:00|5149.9|5143.9|5150.4|5144.4|5150.7|5144.7|5149.9|5143.9|1
1618317790000|2021-04-13 12:43:10|5150.7|5144.7|5150.9|5144.9|5150.9|5144.9|5150.7|5144.7|1
1618317800000|2021-04-13 12:43:20|5151.4|5145.4|5151.4|5145.4|5151.4|5145.4|5151.4|5145.4|4
1618317810000|2021-04-13 12:43:30|5151.9|5145.9|5151.4|5145.4|5151.9|5145.9|5151.4|5145.4|0
1618317820000|2021-04-13 12:43:40|5152.4|5146.4|5152.2|5146.2|5153.4|5147.4|5152.2|5146.2|8
1618317830000|2021-04-13 12:43:50|5151.9|5145.9|5150.4|5144.4|5151.9|5145.9|5150.4|5144.4|0
1618317840000|2021-04-13 12:44:00|5150.2|5144.2|5141.4|5135.4|5150.2|5144.2|5141.4|5135.4|3
1618317850000|2021-04-13 12:44:10|5141.2|5135.2|5139.7|5133.7|5144.2|5135.2|5137.7|5129.2|6
1618317860000|2021-04-13 12:44:20|5140.7|5134.7|5140.2|5134.2|5140.9|5134.9|5139.7|5133.7|0
1618317870000|2021-04-13 12:44:30|5139.9|5133.9|5140.7|5134.7|5140.7|5134.7|5139.7|5133.7|0
1618317880000|2021-04-13 12:44:40|5140.4|5134.4|5142.4|5136.4|5145.2|5136.9|5140.4|5134.4|8
1618317890000|2021-04-13 12:44:50|5142.7|5136.7|5141.4|5135.4|5142.7|5136.7|5141.2|5135.2|2
1618320600000|2021-04-13 13:30:00|5136.9|5130.9|5129.5|5123.5|5136.9|5130.9|5127.3|5121.3|89
1618320610000|2021-04-13 13:30:10|5130|5124|5131.5|5125.5|5135|5129|5129.8|5123.8|8
1618320620000|2021-04-13 13:30:20|5131.3|5125.3|5138|5132|5138|5132|5129.8|5123.8|17
1618320630000|2021-04-13 13:30:30|5138.3|5132.3|5146.7|5140.7|5148|5142|5138.3|5132.3|31
1618320640000|2021-04-13 13:30:40|5146.5|5140.5|5137.5|5131.5|5146.7|5140.7|5133.8|5127.8|50
1618320650000|2021-04-13 13:30:50|5139|5133|5142.3|5136.3|5142.3|5136.3|5138.8|5132.8|15
1618320660000|2021-04-13 13:31:00|5142|5136|5150.3|5144.3|5151.5|5145.5|5141|5135|34
1618320670000|2021-04-13 13:31:10|5150.8|5144.8|5154|5148|5154|5148|5150.3|5144.3|13
1618320680000|2021-04-13 13:31:20|5153.5|5147.5|5153.7|5147.7|5154.3|5148.3|5153|5147|7
1618320690000|2021-04-13 13:31:30|5151.7|5145.7|5154|5148|5154.2|5148.2|5151.2|5145.2|15
1618320700000|2021-04-13 13:31:40|5154.2|5148.2|5157.5|5151.5|5157.5|5151.5|5154.2|5148.2|12
1618320710000|2021-04-13 13:31:50|5157.7|5151.7|5155.5|5149.5|5157.7|5151.7|5154.7|5148.7|8
1618320720000|2021-04-13 13:32:00|5155.7|5149.7|5158.2|5152.2|5160.5|5154.5|5155.7|5149.7|15
1618320730000|2021-04-13 13:32:10|5157.7|5151.7|5154.8|5148.8|5158.3|5152.3|5154.8|5148.8|10
1618320740000|2021-04-13 13:32:20|5154.5|5148.5|5150|5144|5154.5|5148.5|5149.8|5143.8|18
1618320750000|2021-04-13 13:32:30|5151|5145|5154.3|5148.3|5154.3|5148.3|5151|5145|57
1618320760000|2021-04-13 13:32:40|5154.8|5148.8|5154.8|5148.8|5155.1|5149.1|5154.8|5148.8|12
1618320770000|2021-04-13 13:32:50|5155.1|5149.1|5157.5|5151.5|5158|5152|5154.8|5148.8|6
1618320780000|2021-04-13 13:33:00|5157.8|5151.8|5163|5157|5163.5|5157.5|5157.8|5151.8|26
1618320790000|2021-04-13 13:33:10|5162.5|5156.5|5160.2|5154.2|5163.2|5157.2|5159.7|5153.7|11
1618320800000|2021-04-13 13:33:20|5160.7|5154.7|5161|5155|5163|5157|5160.7|5154.7|6
1618320810000|2021-04-13 13:33:30|5161.5|5155.5|5158.5|5152.5|5161.7|5155.7|5158.5|5152.5|13
1618320820000|2021-04-13 13:33:40|5158.7|5152.7|5151.5|5145.5|5158.7|5152.7|5150.5|5144.5|14
1618320830000|2021-04-13 13:33:50|5151.7|5145.7|5150.5|5144.5|5152.5|5146.5|5150.5|5144.5|8
1618320840000|2021-04-13 13:34:00|5150.8|5144.8|5147.3|5141.3|5151.2|5145.2|5147|5141|16
1618320850000|2021-04-13 13:34:10|5148.3|5142.3|5148.3|5142.3|5148.3|5142.3|5148.3|5142.3|1
1618320860000|2021-04-13 13:34:20|5149|5143|5157.2|5151.2|5157.2|5151.2|5149|5143|29
1618320870000|2021-04-13 13:34:30|5158|5152|5161|5155|5161.5|5155.5|5157.7|5151.7|17
1618320880000|2021-04-13 13:34:40|5161.2|5155.2|5167.2|5161.2|5167.2|5161.2|5161|5155|19
1618320890000|2021-04-13 13:34:50|5167|5161|5165.4|5159.4|5167.2|5161.2|5165.4|5159.4|28
1618320900000|2021-04-13 13:35:00|5165.9|5159.9|5164.7|5158.7|5166.4|5160.4|5163.7|5157.7|11
1618320910000|2021-04-13 13:35:10|5165.2|5159.2|5167.7|5161.7|5170.2|5164.2|5165.2|5159.2|52
1618320920000|2021-04-13 13:35:20|5168.5|5162.5|5169.2|5163.2|5170.7|5164.7|5168.5|5162.5|15
1618320930000|2021-04-13 13:35:30|5170|5164|5168.2|5162.2|5170.2|5164.2|5168.2|5162.2|14
1618320940000|2021-04-13 13:35:40|5168.5|5162.5|5165.5|5159.5|5168.5|5162.5|5161.8|5155.8|30
1618320950000|2021-04-13 13:35:50|5165.8|5159.8|5172.8|5166.8|5172.8|5166.8|5165.8|5159.8|14
1618320960000|2021-04-13 13:36:00|5173.8|5167.8|5176.5|5170.5|5178|5172|5173.5|5167.5|34
1618320970000|2021-04-13 13:36:10|5176.7|5170.7|5177|5171|5177.3|5171.3|5176.2|5170.2|17
1618320980000|2021-04-13 13:36:20|5177.7|5171.7|5174.2|5168.2|5178|5172|5174.2|5168.2|8
1618320990000|2021-04-13 13:36:30|5175|5169|5177.5|5171.5|5177.5|5171.5|5174.5|5168.5|3
1618321000000|2021-04-13 13:36:40|5177.2|5171.2|5176.5|5170.5|5177.2|5171.2|5175.2|5169.2|11
1618321010000|2021-04-13 13:36:50|5178.2|5172.2|5175.2|5169.2|5178.2|5172.2|5175.2|5169.2|13
1618321020000|2021-04-13 13:37:00|5175.8|5169.8|5185.2|5179.2|5187.5|5181.5|5175.8|5169.8|30
1618321030000|2021-04-13 13:37:10|5184.5|5178.5|5186.2|5180.2|5186.2|5180.2|5184.2|5178.2|9
1618321040000|2021-04-13 13:37:20|5186.4|5180.4|5187.2|5181.2|5188.2|5182.2|5186.2|5180.2|10
1618321050000|2021-04-13 13:37:30|5187|5181|5188.4|5182.4|5188.4|5182.4|5186.5|5180.5|9
1618321060000|2021-04-13 13:37:40|5188.7|5182.7|5187.2|5181.2|5188.7|5182.7|5186.7|5180.7|21
1618321070000|2021-04-13 13:37:50|5187|5181|5185.2|5179.2|5187|5181|5185.2|5179.2|1
1618321080000|2021-04-13 13:38:00|5186|5180|5184|5178|5187.5|5181.5|5184|5178|11
1618321090000|2021-04-13 13:38:10|5184.2|5178.2|5183.5|5177.5|5184.2|5178.2|5183.2|5177.2|14
1618321100000|2021-04-13 13:38:20|5182.7|5176.7|5178.5|5172.5|5183|5177|5177.3|5171.3|31
1618321110000|2021-04-13 13:38:30|5179.8|5173.8|5178.8|5172.8|5179.8|5173.8|5176.8|5170.8|14
1618321120000|2021-04-13 13:38:40|5179|5173|5180.8|5174.8|5182|5176|5179|5173|4
1618321130000|2021-04-13 13:38:50|5181.3|5175.3|5180.3|5174.3|5181.3|5175.3|5179.5|5173.5|6
1618321140000|2021-04-13 13:39:00|5181.8|5175.8|5186.7|5180.7|5186.7|5180.7|5181|5175|22
1618321150000|2021-04-13 13:39:10|5184.7|5178.7|5184.5|5178.5|5185.2|5179.2|5184.5|5178.5|8
1618321160000|2021-04-13 13:39:20|5184|5178|5183.5|5177.5|5185.5|5179.5|5183|5177|9
1618321170000|2021-04-13 13:39:30|5183.7|5177.7|5180.7|5174.7|5184|5178|5180.7|5174.7|7
1618321180000|2021-04-13 13:39:40|5181.2|5175.2|5181.5|5175.5|5182|5176|5181.2|5175.2|4
1618321190000|2021-04-13 13:39:50|5180.7|5174.7|5180.7|5174.7|5181.2|5175.2|5180.7|5174.7|10
1618321200000|2021-04-13 13:40:00|5183.7|5177.7|5190.4|5184.4|5190.4|5184.4|5182.7|5176.7|39
1618321210000|2021-04-13 13:40:10|5190.7|5184.7|5185.2|5179.2|5190.7|5184.7|5185.2|5179.2|15
1618321220000|2021-04-13 13:40:20|5185.5|5179.5|5185.7|5179.7|5186.7|5180.7|5184.4|5178.4|12
1618321230000|2021-04-13 13:40:30|5185.9|5179.9|5186.4|5180.4|5186.4|5180.4|5185.9|5179.9|5
1618321240000|2021-04-13 13:40:40|5186.7|5180.7|5189.7|5183.7|5189.7|5183.7|5186.7|5180.7|8
1618321250000|2021-04-13 13:40:50|5188.9|5182.9|5188.2|5182.2|5189.7|5183.7|5188.2|5182.2|12
1618321260000|2021-04-13 13:41:00|5187|5181|5188.4|5182.4|5188.4|5182.4|5186.9|5180.9|25
1618321270000|2021-04-13 13:41:10|5187.2|5181.2|5185.4|5179.4|5187.2|5181.2|5185.4|5179.4|2
1618321280000|2021-04-13 13:41:20|5184.9|5178.9|5184|5178|5186.4|5180.4|5184|5178|20
1618321290000|2021-04-13 13:41:30|5183.2|5177.2|5182.7|5176.7|5183.2|5177.2|5182.5|5176.5|7
1618321300000|2021-04-13 13:41:40|5183|5177|5182.7|5176.7|5183|5177|5182.5|5176.5|12
1618321310000|2021-04-13 13:41:50|5182.5|5176.5|5181.7|5175.7|5183.2|5177.2|5181.7|5175.7|10
1618321320000|2021-04-13 13:42:00|5182.2|5176.2|5185.2|5179.2|5185.2|5179.2|5181.7|5175.7|9
1618321330000|2021-04-13 13:42:10|5184.7|5178.7|5185|5179|5185|5179|5184|5178|7
1618321340000|2021-04-13 13:42:20|5185.7|5179.7|5184.7|5178.7|5185.7|5179.7|5184.7|5178.7|21
1618321350000|2021-04-13 13:42:30|5185|5179|5185.2|5179.2|5185.2|5179.2|5184.5|5178.5|2
1618321360000|2021-04-13 13:42:40|5184|5178|5182.9|5176.9|5184|5178|5182.2|5176.2|16
1618321370000|2021-04-13 13:42:50|5183.2|5177.2|5182.4|5176.4|5183.7|5177.7|5182.4|5176.4|5
1618321380000|2021-04-13 13:43:00|5182.7|5176.7|5184.2|5178.2|5184.4|5178.4|5182.7|5176.7|17
1618321390000|2021-04-13 13:43:10|5184.4|5178.4|5184.2|5178.2|5185.2|5179.2|5183.2|5177.2|15
1618321400000|2021-04-13 13:43:20|5184.9|5178.9|5182.2|5176.2|5184.9|5178.9|5182.2|5176.2|9
1618321410000|2021-04-13 13:43:30|5182.5|5176.5|5174.7|5168.7|5182.7|5176.7|5174.7|5168.7|11
1618321420000|2021-04-13 13:43:40|5175.2|5169.2|5175|5169|5175.5|5169.5|5174|5168|7
1618321430000|2021-04-13 13:43:50|5175.5|5169.5|5170.8|5164.8|5175.5|5169.5|5169.3|5163.3|32
1618321440000|2021-04-13 13:44:00|5171|5165|5176.4|5170.4|5176.4|5170.4|5171|5165|27
1618321450000|2021-04-13 13:44:10|5176.7|5170.7|5176|5170|5176.9|5170.9|5174.2|5168.2|20
1618321460000|2021-04-13 13:44:20|5176.5|5170.5|5177.7|5171.7|5178.5|5172.5|5176.5|5170.5|3
1618321470000|2021-04-13 13:44:30|5177.4|5171.4|5177.2|5171.2|5178|5172|5177.2|5171.2|1
1618321480000|2021-04-13 13:44:40|5175.2|5169.2|5179.7|5173.7|5179.9|5173.9|5175.2|5169.2|21
1618321490000|2021-04-13 13:44:50|5180.2|5174.2|5181.7|5175.7|5181.7|5175.7|5179.7|5173.7|67
1618321500000|2021-04-13 13:45:00|5182.7|5176.7|5193.1|5187.1|5193.1|5187.1|5182.7|5176.7|40
1618321510000|2021-04-13 13:45:10|5193.9|5187.9|5193.9|5187.9|5194.6|5188.6|5193.6|5187.6|39
1618321520000|2021-04-13 13:45:20|5192.6|5186.6|5195.9|5189.9|5195.9|5189.9|5191.9|5185.9|22
1618321530000|2021-04-13 13:45:30|5195.6|5189.6|5200.1|5194.1|5205.9|5199.9|5194.1|5188.1|44
1618321540000|2021-04-13 13:45:40|5201.6|5195.6|5200.9|5194.9|5202.9|5196.9|5199.4|5193.4|15
1618321550000|2021-04-13 13:45:50|5201.1|5195.1|5197.7|5191.7|5204.4|5198.4|5197.7|5191.7|30
1618321560000|2021-04-13 13:46:00|5198.4|5192.4|5200.6|5194.6|5202.4|5196.4|5198.4|5192.4|34
1618321570000|2021-04-13 13:46:10|5201.9|5195.9|5203.1|5197.1|5203.4|5197.4|5201.9|5195.9|8
1618321580000|2021-04-13 13:46:20|5201.1|5195.1|5196.9|5190.9|5201.4|5195.4|5196.9|5190.9|15
1618321590000|2021-04-13 13:46:30|5196.6|5190.6|5193.6|5187.6|5197.6|5191.6|5193.6|5187.6|23
1618321600000|2021-04-13 13:46:40|5194.1|5188.1|5195.2|5189.2|5196.1|5190.1|5193.6|5187.6|12
1618321610000|2021-04-13 13:46:50|5194.7|5188.7|5192.7|5186.7|5194.7|5188.7|5192.7|5186.7|15
1618321620000|2021-04-13 13:47:00|5192.9|5186.9|5200.4|5194.4|5200.9|5194.9|5192.9|5186.9|41
1618321630000|2021-04-13 13:47:10|5200.6|5194.6|5200.1|5194.1|5201.6|5195.6|5199.6|5193.6|10
1618321640000|2021-04-13 13:47:20|5199.9|5193.9|5198.1|5192.1|5201.9|5195.9|5198.1|5192.1|12
1618321650000|2021-04-13 13:47:30|5198.4|5192.4|5199.6|5193.6|5199.6|5193.6|5198.4|5192.4|0
1618321660000|2021-04-13 13:47:40|5199.9|5193.9|5198.6|5192.6|5201.1|5195.1|5198.6|5192.6|2
1618321670000|2021-04-13 13:47:50|5198.4|5192.4|5199.4|5193.4|5199.4|5193.4|5198.1|5192.1|6
1618321680000|2021-04-13 13:48:00|5199.6|5193.6|5201.4|5195.4|5202.6|5196.6|5199.6|5193.6|16
1618321690000|2021-04-13 13:48:10|5200.6|5194.6|5199.4|5193.4|5200.9|5194.9|5198.1|5192.1|12
1618321700000|2021-04-13 13:48:20|5200.1|5194.1|5201.6|5195.6|5201.9|5195.9|5200.1|5194.1|6
1618321710000|2021-04-13 13:48:30|5201.9|5195.9|5199.1|5193.1|5201.9|5195.9|5199.1|5193.1|16
1618321720000|2021-04-13 13:48:40|5197.4|5191.4|5199.6|5193.6|5199.6|5193.6|5196.4|5190.4|9
1618321730000|2021-04-13 13:48:50|5199.9|5193.9|5196.9|5190.9|5200.1|5194.1|5196.9|5190.9|9
1618321740000|2021-04-13 13:49:00|5197.4|5191.4|5206.6|5200.6|5207.1|5201.1|5197.4|5191.4|42
1618321750000|2021-04-13 13:49:10|5208.3|5202.3|5206.6|5200.6|5208.6|5202.6|5206.6|5200.6|21
1618321760000|2021-04-13 13:49:20|5207.1|5201.1|5206.3|5200.3|5207.1|5201.1|5206.3|5200.3|3
1618321770000|2021-04-13 13:49:30|5206.1|5200.1|5206.3|5200.3|5206.3|5200.3|5206.1|5200.1|4
1618321780000|2021-04-13 13:49:40|5205.6|5199.6|5206.1|5200.1|5207.3|5201.3|5205.6|5199.6|10
1618321790000|2021-04-13 13:49:50|5205.8|5199.8|5201.6|5195.6|5205.8|5199.8|5201.6|5195.6|24
1618321800000|2021-04-13 13:50:00|5201.8|5195.8|5207.6|5201.6|5207.8|5201.8|5201.8|5195.8|42
1618321810000|2021-04-13 13:50:10|5209.8|5203.8|5212.1|5206.1|5212.1|5206.1|5209.6|5203.6|25
1618321820000|2021-04-13 13:50:20|5211.8|5205.8|5209.6|5203.6|5212.1|5206.1|5209.6|5203.6|16
1618321830000|2021-04-13 13:50:30|5209.8|5203.8|5210|5204|5210.3|5204.3|5209.8|5203.8|2
1618321840000|2021-04-13 13:50:40|5209.6|5203.6|5210.6|5204.6|5210.8|5204.8|5209.1|5203.1|6
1618321850000|2021-04-13 13:50:50|5211.1|5205.1|5209.5|5203.5|5214.3|5208.3|5209.5|5203.5|17
1618321860000|2021-04-13 13:51:00|5210|5204|5215.5|5209.5|5215.8|5209.8|5210|5204|30
1618321870000|2021-04-13 13:51:10|5215.3|5209.3|5214.5|5208.5|5216|5210|5214.5|5208.5|22
1618321880000|2021-04-13 13:51:20|5213.3|5207.3|5212.1|5206.1|5215.1|5209.1|5211.3|5205.3|27
1618321890000|2021-04-13 13:51:30|5212.3|5206.3|5211.6|5205.6|5213.3|5207.3|5211.6|5205.6|14
1618321900000|2021-04-13 13:51:40|5211.3|5205.3|5210.1|5204.1|5211.3|5205.3|5210.1|5204.1|22
1618321910000|2021-04-13 13:51:50|5208.6|5202.6|5210.6|5204.6|5210.6|5204.6|5208.3|5202.3|10
1618321920000|2021-04-13 13:52:00|5210.8|5204.8|5215.5|5209.5|5217.5|5211.5|5210.8|5204.8|39
1618321930000|2021-04-13 13:52:10|5216.3|5210.3|5216.5|5210.5|5218|5212|5216.3|5210.3|18
1618321940000|2021-04-13 13:52:20|5216.3|5210.3|5223.8|5217.8|5225.8|5219.8|5216.3|5210.3|31
1618321950000|2021-04-13 13:52:30|5223|5217|5219.8|5213.8|5223|5217|5219.8|5213.8|11
1618321960000|2021-04-13 13:52:40|5219.5|5213.5|5223.3|5217.3|5225.5|5219.5|5219.5|5213.5|71
1618321970000|2021-04-13 13:52:50|5224|5218|5231.5|5225.5|5232|5226|5224|5218|62
1618321980000|2021-04-13 13:53:00|5231|5225|5233|5227|5236.8|5230.8|5231|5225|36
1618321990000|2021-04-13 13:53:10|5232.5|5226.5|5228.3|5222.3|5232.5|5226.5|5228|5222|14
1618322000000|2021-04-13 13:53:20|5228.8|5222.8|5229.3|5223.3|5229.8|5223.8|5227.5|5221.5|24
1618322010000|2021-04-13 13:53:30|5228.3|5222.3|5227.1|5221.1|5229.5|5223.5|5227.1|5221.1|14
1618322020000|2021-04-13 13:53:40|5226.6|5220.6|5225.3|5219.3|5227.6|5221.6|5225.3|5219.3|29
1618322030000|2021-04-13 13:53:50|5225.5|5219.5|5226.8|5220.8|5226.8|5220.8|5224.8|5218.8|4
1618322040000|2021-04-13 13:54:00|5228.5|5222.5|5232|5226|5232|5226|5228|5222|23
1618322050000|2021-04-13 13:54:10|5232.5|5226.5|5232.5|5226.5|5232.8|5226.8|5232.5|5226.5|8
1618322060000|2021-04-13 13:54:20|5234.3|5228.3|5233.7|5227.7|5234.7|5228.7|5233.7|5227.7|11
1618322070000|2021-04-13 13:54:30|5234.5|5228.5|5236.7|5230.7|5236.7|5230.7|5234.5|5228.5|8
1618322080000|2021-04-13 13:54:40|5237|5231|5236.5|5230.5|5238.2|5232.2|5236.5|5230.5|5
1618322090000|2021-04-13 13:54:50|5236.7|5230.7|5235|5229|5237|5231|5234|5228|54
1618322100000|2021-04-13 13:55:00|5235.2|5229.2|5240|5234|5241|5235|5235.2|5229.2|23
1618322110000|2021-04-13 13:55:10|5239.7|5233.7|5238.4|5232.4|5241|5235|5238.4|5232.4|25
1618322120000|2021-04-13 13:55:20|5238.9|5232.9|5236.9|5230.9|5239.4|5233.4|5234.7|5228.7|26
1618322130000|2021-04-13 13:55:30|5237.2|5231.2|5238.4|5232.4|5238.7|5232.7|5235.4|5229.4|8
1618322140000|2021-04-13 13:55:40|5238.7|5232.7|5235.4|5229.4|5238.7|5232.7|5235.4|5229.4|9
1618322150000|2021-04-13 13:55:50|5236|5230|5237|5231|5237.4|5231.4|5235.9|5229.9|4
1618322160000|2021-04-13 13:56:00|5236.4|5230.4|5240.4|5234.4|5241.4|5235.4|5235.2|5229.2|26
1618322170000|2021-04-13 13:56:10|5241|5235|5238.4|5232.4|5241.4|5235.4|5238.4|5232.4|8
1618322180000|2021-04-13 13:56:20|5238.7|5232.7|5238.4|5232.4|5239|5233|5238.2|5232.2|1
1618322190000|2021-04-13 13:56:30|5238.2|5232.2|5241|5235|5241.2|5235.2|5237.9|5231.9|16
1618322200000|2021-04-13 13:56:40|5241.2|5235.2|5240.4|5234.4|5241.7|5235.7|5240.4|5234.4|14
1618322210000|2021-04-13 13:56:50|5239.4|5233.4|5238.7|5232.7|5239.4|5233.4|5238.4|5232.4|4
1618322220000|2021-04-13 13:57:00|5238.9|5232.9|5232.9|5226.9|5239.4|5233.4|5230.9|5224.9|39
1618322230000|2021-04-13 13:57:10|5233.4|5227.4|5234|5228|5234|5228|5232.5|5226.5|14
1618322240000|2021-04-13 13:57:20|5234.2|5228.2|5230.2|5224.2|5234.2|5228.2|5230.2|5224.2|8
1618322250000|2021-04-13 13:57:30|5229.9|5223.9|5232.7|5226.7|5232.7|5226.7|5229.9|5223.9|11
1618322260000|2021-04-13 13:57:40|5232.2|5226.2|5228.2|5222.2|5232.7|5226.7|5228.2|5222.2|20
1618322270000|2021-04-13 13:57:50|5227.9|5221.9|5223.2|5217.2|5227.9|5221.9|5223.2|5217.2|27
1618322280000|2021-04-13 13:58:00|5224.9|5218.9|5227.9|5221.9|5229.4|5223.4|5223.4|5217.4|23
1618322290000|2021-04-13 13:58:10|5227.7|5221.7|5227.2|5221.2|5229.9|5223.9|5226.2|5220.2|25
1618322300000|2021-04-13 13:58:20|5227.7|5221.7|5228.4|5222.4|5228.9|5222.9|5227.7|5221.7|11
1618322310000|2021-04-13 13:58:30|5228.2|5222.2|5226.2|5220.2|5228.2|5222.2|5226.2|5220.2|11
1618322320000|2021-04-13 13:58:40|5226.4|5220.4|5224|5218|5227|5221|5224|5218|24
1618322330000|2021-04-13 13:58:50|5224.2|5218.2|5224.2|5218.2|5224.7|5218.7|5224|5218|27
1618322340000|2021-04-13 13:59:00|5224.5|5218.5|5226.7|5220.7|5229.4|5223.4|5224.5|5218.5|15
1618322350000|2021-04-13 13:59:10|5226.2|5220.2|5225.7|5219.7|5226.5|5220.5|5225.7|5219.7|5
1618322360000|2021-04-13 13:59:20|5225.5|5219.5|5223.7|5217.7|5225.5|5219.5|5221.9|5215.9|19
1618322370000|2021-04-13 13:59:30|5223.9|5217.9|5224.9|5218.9|5226.7|5220.7|5223.9|5217.9|6
1618322380000|2021-04-13 13:59:40|5225.7|5219.7|5226.7|5220.7|5227.5|5221.5|5225.7|5219.7|12
1618322390000|2021-04-13 13:59:50|5226.5|5220.5|5225.7|5219.7|5226.5|5220.5|5224.2|5218.2|3
1618322400000|2021-04-13 14:00:00|5225.5|5219.5|5231.9|5225.9|5235.4|5229.4|5225.5|5219.5|63
1618322410000|2021-04-13 14:00:10|5231.2|5225.2|5230.7|5224.7|5231.9|5225.9|5228.2|5222.2|10
1618322420000|2021-04-13 14:00:20|5231.7|5225.7|5228.9|5222.9|5232.7|5226.7|5227.7|5221.7|50
1618322430000|2021-04-13 14:00:30|5229.2|5223.2|5230.9|5224.9|5230.9|5224.9|5229.2|5223.2|3
1618322440000|2021-04-13 14:00:40|5230.7|5224.7|5230.9|5224.9|5231.7|5225.7|5230.7|5224.7|15
1618322450000|2021-04-13 14:00:50|5230.2|5224.2|5229.5|5223.5|5230.2|5224.2|5229.5|5223.5|8
1618322460000|2021-04-13 14:01:00|5229.7|5223.7|5228.5|5222.5|5232.2|5226.2|5228.5|5222.5|33
1618322470000|2021-04-13 14:01:10|5228.2|5222.2|5224.7|5218.7|5228.2|5222.2|5224.2|5218.2|13
1618322480000|2021-04-13 14:01:20|5225|5219|5224|5218|5225|5219|5224|5218|4
1618322490000|2021-04-13 14:01:30|5223.7|5217.7|5222|5216|5224.7|5218.7|5222|5216|14
1618322500000|2021-04-13 14:01:40|5222.2|5216.2|5223|5217|5224.2|5218.2|5222|5216|14
1618322510000|2021-04-13 14:01:50|5222.7|5216.7|5219|5213|5222.7|5216.7|5218.5|5212.5|11
1618322520000|2021-04-13 14:02:00|5218.5|5212.5|5221.9|5215.9|5223.7|5217.7|5218.5|5212.5|32
1618322530000|2021-04-13 14:02:10|5222.5|5216.5|5220.5|5214.5|5222.5|5216.5|5220.2|5214.2|11
1618322540000|2021-04-13 14:02:20|5221.5|5215.5|5220.2|5214.2|5221.5|5215.5|5220.2|5214.2|7
1618322550000|2021-04-13 14:02:30|5220.5|5214.5|5218.5|5212.5|5221.7|5215.7|5218.5|5212.5|7
1618322560000|2021-04-13 14:02:40|5218|5212|5218.7|5212.7|5218.7|5212.7|5218|5212|8
1618322570000|2021-04-13 14:02:50|5218.5|5212.5|5217.5|5211.5|5219|5213|5217.5|5211.5|10
1618322580000|2021-04-13 14:03:00|5218|5212|5217.7|5211.7|5219|5213|5217.5|5211.5|22
1618322590000|2021-04-13 14:03:10|5218|5212|5217|5211|5218.5|5212.5|5217|5211|12
1618322600000|2021-04-13 14:03:20|5216.7|5210.7|5213.2|5207.2|5216.7|5210.7|5213|5207|17
1618322610000|2021-04-13 14:03:30|5214|5208|5214.2|5208.2|5215.5|5209.5|5213.2|5207.2|17
1618322620000|2021-04-13 14:03:40|5214.7|5208.7|5215.2|5209.2|5216.2|5210.2|5214.7|5208.7|13
1618322630000|2021-04-13 14:03:50|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|5215.5|5209.5|8
1618322640000|2021-04-13 14:04:00|5215.7|5209.7|5215.5|5209.5|5216|5210|5215.5|5209.5|20
1618322650000|2021-04-13 14:04:10|5215.7|5209.7|5213.5|5207.5|5215.7|5209.7|5213.5|5207.5|8
1618322660000|2021-04-13 14:04:20|5213.2|5207.2|5210.5|5204.5|5213.5|5207.5|5210.5|5204.5|16
1618322670000|2021-04-13 14:04:30|5209.3|5203.3|5208|5202|5209.5|5203.5|5208|5202|19
1618322680000|2021-04-13 14:04:40|5208.5|5202.5|5211.3|5205.3|5211.3|5205.3|5207.3|5201.3|49
1618322690000|2021-04-13 14:04:50|5212.3|5206.3|5211.5|5205.5|5212.3|5206.3|5210.5|5204.5|10
1618322700000|2021-04-13 14:05:00|5211.3|5205.3|5211|5205|5211.3|5205.3|5210.8|5204.8|6
1618322710000|2021-04-13 14:05:10|5211.5|5205.5|5211|5205|5212.3|5206.3|5211|5205|31
1618322720000|2021-04-13 14:05:20|5212|5206|5212|5206|5212|5206|5212|5206|23
1618322730000|2021-04-13 14:05:30|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.5|5205.5|11
1618322740000|2021-04-13 14:05:40|5212|5206|5211|5205|5212|5206|5210.8|5204.8|5
1618322750000|2021-04-13 14:05:50|5211.2|5205.2|5211.5|5205.5|5211.5|5205.5|5210.7|5204.7|11
1618322760000|2021-04-13 14:06:00|5211|5205|5213.7|5207.7|5214.4|5208.4|5211|5205|22
1618322770000|2021-04-13 14:06:10|5211.7|5205.7|5211.9|5205.9|5212.7|5206.7|5211.7|5205.7|16
1618322780000|2021-04-13 14:06:20|5212.2|5206.2|5211.9|5205.9|5212.4|5206.4|5211.4|5205.4|9
1618322790000|2021-04-13 14:06:30|||||||||1
1618322800000|2021-04-13 14:06:40|5211.4|5205.4|5209.7|5203.7|5212.2|5206.2|5209.4|5203.4|9
1618322810000|2021-04-13 14:06:50|5209.9|5203.9|5212.9|5206.9|5213.2|5207.2|5209.2|5203.2|13
1618322820000|2021-04-13 14:07:00|5213.2|5207.2|5214.4|5208.4|5214.4|5208.4|5213.2|5207.2|21
1618322830000|2021-04-13 14:07:10|5212.9|5206.9|5206.9|5200.9|5212.9|5206.9|5206.9|5200.9|31
1618322840000|2021-04-13 14:07:20|5207.2|5201.2|5203.2|5197.2|5207.4|5201.4|5200.9|5194.9|34
1618322850000|2021-04-13 14:07:30|5203.4|5197.4|5202.4|5196.4|5203.4|5197.4|5202|5196|9
1618322860000|2021-04-13 14:07:40|5202.2|5196.2|5201|5195|5202.4|5196.4|5200.5|5194.5|12
1618322870000|2021-04-13 14:07:50|5201.5|5195.5|5199.7|5193.7|5202.5|5196.5|5199.5|5193.5|33
1618322880000|2021-04-13 14:08:00|5200|5194|5202|5196|5202|5196|5199|5193|11
1618322890000|2021-04-13 14:08:10|5202.2|5196.2|5203|5197|5203.2|5197.2|5202|5196|3
1618322900000|2021-04-13 14:08:20|5202.7|5196.7|5200.5|5194.5|5203|5197|5199.7|5193.7|35
1618322910000|2021-04-13 14:08:30|5200|5194|5199.7|5193.7|5202.2|5196.2|5199.7|5193.7|7
1618322920000|2021-04-13 14:08:40|5200|5194|5199.4|5193.4|5200|5194|5198.7|5192.7|7
1618322930000|2021-04-13 14:08:50|5198.4|5192.4|5195|5189|5198.4|5192.4|5194.7|5188.7|17
1618322940000|2021-04-13 14:09:00|5194.5|5188.5|5197.7|5191.7|5197.7|5191.7|5193.4|5187.4|20
1618322950000|2021-04-13 14:09:10|5197.4|5191.4|5194|5188|5197.4|5191.4|5194|5188|10
1618322960000|2021-04-13 14:09:20|5194.2|5188.2|5193.5|5187.5|5197|5191|5193.5|5187.5|18
1618322970000|2021-04-13 14:09:30|5191.7|5185.7|5191.2|5185.2|5192.2|5186.2|5191.2|5185.2|16
1618322980000|2021-04-13 14:09:40|5191|5185|5190.5|5184.5|5191.2|5185.2|5189.2|5183.2|19
1618322990000|2021-04-13 14:09:50|5190.2|5184.2|5187|5181|5190.2|5184.2|5186.7|5180.7|10
1618323000000|2021-04-13 14:10:00|5187.5|5181.5|5187.5|5181.5|5190|5184|5187.5|5181.5|27
1618323010000|2021-04-13 14:10:10|5187.7|5181.7|5186|5180|5187.7|5181.7|5186|5180|18
1618323020000|2021-04-13 14:10:20|5185|5179|5183.5|5177.5|5185|5179|5183.5|5177.5|6
1618323030000|2021-04-13 14:10:30|5183.7|5177.7|5183.5|5177.5|5184|5178|5181.7|5175.7|9
1618323040000|2021-04-13 14:10:40|5182.5|5176.5|5182.2|5176.2|5183.5|5177.5|5181.7|5175.7|5
1618323050000|2021-04-13 14:10:50|5182.7|5176.7|5184|5178|5184|5178|5182.5|5176.5|4
1618323060000|2021-04-13 14:11:00|5182.2|5176.2|5183.5|5177.5|5183.5|5177.5|5182.2|5176.2|35
1618323070000|2021-04-13 14:11:10|5183|5177|5178.5|5172.5|5183|5177|5178.5|5172.5|12
1618323080000|2021-04-13 14:11:20|5178.2|5172.2|5177.5|5171.5|5178.2|5172.2|5175|5169|49
1618323090000|2021-04-13 14:11:30|5177.3|5171.3|5180.5|5174.5|5180.5|5174.5|5176.7|5170.7|13
1618323100000|2021-04-13 14:11:40|5181|5175|5179.7|5173.7|5181.5|5175.5|5179.5|5173.5|14
1618323110000|2021-04-13 14:11:50|5179.5|5173.5|5182|5176|5182.7|5176.7|5179.2|5173.2|17
1618323120000|2021-04-13 14:12:00|5182.2|5176.2|5184|5178|5184.5|5178.5|5182.2|5176.2|24
1618323130000|2021-04-13 14:12:10|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5184|5178|0
1618323140000|2021-04-13 14:12:20|5184.5|5178.5|5188.5|5182.5|5188.5|5182.5|5184.5|5178.5|14
1618323150000|2021-04-13 14:12:30|5188.2|5182.2|5189|5183|5189.5|5183.5|5188.2|5182.2|17
1618323160000|2021-04-13 14:12:40|5190|5184|5190.2|5184.2|5190.5|5184.5|5190|5184|15
1618323170000|2021-04-13 14:12:50|5189.7|5183.7|5189.7|5183.7|5189.7|5183.7|5189.5|5183.5|9
1618323180000|2021-04-13 14:13:00|5189.5|5183.5|5194.5|5188.5|5194.5|5188.5|5189.5|5183.5|20
1618323190000|2021-04-13 14:13:10|5195.2|5189.2|5198.5|5192.5|5198.5|5192.5|5195.2|5189.2|17
1618323200000|2021-04-13 14:13:20|5199|5193|5197|5191|5200.5|5194.5|5197|5191|15
1618323210000|2021-04-13 14:13:30|5196.9|5190.9|5197.9|5191.9|5198.4|5192.4|5196.9|5190.9|2
1618323220000|2021-04-13 14:13:40|5198.2|5192.2|5198.5|5192.5|5198.5|5192.5|5197.2|5191.2|9
1618323230000|2021-04-13 14:13:50|5198.7|5192.7|5199.7|5193.7|5199.7|5193.7|5198.7|5192.7|1
1618323240000|2021-04-13 14:14:00|5199.5|5193.5|5200.5|5194.5|5200.5|5194.5|5199.5|5193.5|4
1618323250000|2021-04-13 14:14:10|5200.7|5194.7|5201.5|5195.5|5201.7|5195.7|5200.7|5194.7|1
1618323260000|2021-04-13 14:14:20|5201|5195|5201|5195|5201.5|5195.5|5201|5195|7
1618323270000|2021-04-13 14:14:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1618323280000|2021-04-13 14:14:40|5201|5195|5199.5|5193.5|5201|5195|5198.5|5192.5|22
1618323290000|2021-04-13 14:14:50|5199.8|5193.8|5198.5|5192.5|5203|5197|5198.5|5192.5|19
1618323300000|2021-04-13 14:15:00|5202.5|5196.5|5202.8|5196.8|5202.8|5196.8|5202.5|5196.5|8
1618323310000|2021-04-13 14:15:10|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|5203.6|5197.6|37
1618323320000|2021-04-13 14:15:20|||||||||9
1618323330000|2021-04-13 14:15:30|||||||||4
1618323340000|2021-04-13 14:15:40|||||||||16
1618323350000|2021-04-13 14:15:50|||||||||10
1618323360000|2021-04-13 14:16:00|5204.1|5198.1|5203.6|5197.6|5204.1|5198.1|5203.6|5197.6|2
1618323370000|2021-04-13 14:16:10|5202.6|5196.6|5198.3|5192.3|5202.6|5196.6|5198.3|5192.3|16
1618323380000|2021-04-13 14:16:20|5197.1|5191.1|5195.6|5189.6|5197.1|5191.1|5195.6|5189.6|20
1618323390000|2021-04-13 14:16:30|5195.9|5189.9|5195.6|5189.6|5196.4|5190.4|5195.6|5189.6|5
1618323400000|2021-04-13 14:16:40|5196.1|5190.1|5196.6|5190.6|5196.6|5190.6|5195.6|5189.6|43
1618323410000|2021-04-13 14:16:50|||||||||1
1618323420000|2021-04-13 14:17:00|5196.8|5190.8|5197.1|5191.1|5197.1|5191.1|5196.8|5190.8|0
1618323430000|2021-04-13 14:17:10|5197.6|5191.6|5198.3|5192.3|5198.3|5192.3|5197.6|5191.6|4
1618323440000|2021-04-13 14:17:20|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|11
1618323450000|2021-04-13 14:17:30|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|3
1618323460000|2021-04-13 14:17:40|5196.9|5190.9|5197.8|5191.8|5197.8|5191.8|5196.6|5190.6|32
1618323470000|2021-04-13 14:17:50|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.1|5190.1|19
1618323480000|2021-04-13 14:18:00|5197.1|5191.1|5198.3|5192.3|5198.3|5192.3|5197.1|5191.1|14
1618323490000|2021-04-13 14:18:10|5198.6|5192.6|5197.6|5191.6|5198.8|5192.8|5197.3|5191.3|9
1618323500000|2021-04-13 14:18:20|5197.3|5191.3|5189.6|5183.6|5197.3|5191.3|5189.6|5183.6|8
1618323510000|2021-04-13 14:18:30|5189.8|5183.8|5190.8|5184.8|5191.3|5185.3|5189.8|5183.8|2
1618323520000|2021-04-13 14:18:40|5190.1|5184.1|5190.8|5184.8|5190.8|5184.8|5189.8|5183.8|5
1618323530000|2021-04-13 14:18:50|5191.3|5185.3|5192.1|5186.1|5192.1|5186.1|5191.3|5185.3|2
1618323540000|2021-04-13 14:19:00|5192.3|5186.3|5192.1|5186.1|5192.3|5186.3|5191.6|5185.6|10
1618323550000|2021-04-13 14:19:10|5192.3|5186.3|5192.1|5186.1|5192.3|5186.3|5192.1|5186.1|1
1618323560000|2021-04-13 14:19:20|5190.3|5184.3|5186.6|5180.6|5190.3|5184.3|5186.6|5180.6|3
1618323570000|2021-04-13 14:19:30|5186.1|5180.1|5186.4|5180.4|5187.1|5181.1|5185.6|5179.6|2
1618323580000|2021-04-13 14:19:40|5186.6|5180.6|5184.9|5178.9|5186.6|5180.6|5184.4|5178.4|17
1618323590000|2021-04-13 14:19:50|5184.6|5178.6|5182.9|5176.9|5184.9|5178.9|5182.9|5176.9|5
1618323600000|2021-04-13 14:20:00|5183.1|5177.1|5184.1|5178.1|5184.9|5178.9|5183.1|5177.1|19
1618323610000|2021-04-13 14:20:10|5184.4|5178.4|5184.4|5178.4|5184.4|5178.4|5183.6|5177.6|10
1618323620000|2021-04-13 14:20:20|5184.6|5178.6|5187.3|5181.3|5187.3|5181.3|5183.9|5177.9|20
1618323630000|2021-04-13 14:20:30|5187.1|5181.1|5184.8|5178.8|5187.6|5181.6|5184.6|5178.6|13
1618323640000|2021-04-13 14:20:40|5185.1|5179.1|5184.8|5178.8|5186.6|5180.6|5184.8|5178.8|8
1618323650000|2021-04-13 14:20:50|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|5184.6|5178.6|1
1618323660000|2021-04-13 14:21:00|5181.3|5175.3|5182.1|5176.1|5182.3|5176.3|5180.8|5174.8|7
1618323670000|2021-04-13 14:21:10|5181.8|5175.8|5181.1|5175.1|5181.8|5175.8|5180.1|5174.1|27
1618323680000|2021-04-13 14:21:20|5180.8|5174.8|5183.3|5177.3|5183.3|5177.3|5180.8|5174.8|9
1618323690000|2021-04-13 14:21:30|5182.5|5176.5|5186.8|5180.8|5186.8|5180.8|5182.5|5176.5|13
1618323700000|2021-04-13 14:21:40|5186.6|5180.6|5185.1|5179.1|5186.6|5180.6|5183.6|5177.6|22
1618323710000|2021-04-13 14:21:50|5185.3|5179.3|5187.6|5181.6|5187.6|5181.6|5185.3|5179.3|21
1618323720000|2021-04-13 14:22:00|5186.3|5180.3|5184.8|5178.8|5187.1|5181.1|5184.8|5178.8|15
1618323730000|2021-04-13 14:22:10|5184.4|5178.4|5183.6|5177.6|5184.4|5178.4|5183.6|5177.6|20
1618323740000|2021-04-13 14:22:20|5183.9|5177.9|5184.4|5178.4|5184.6|5178.6|5183.9|5177.9|22
1618323750000|2021-04-13 14:22:30|5184.6|5178.6|5183.1|5177.1|5184.6|5178.6|5182.6|5176.6|12
1618323760000|2021-04-13 14:22:40|5183.4|5177.4|5184.6|5178.6|5184.9|5178.9|5182.6|5176.6|39
1618323770000|2021-04-13 14:22:50|5186.8|5180.8|5190.3|5184.3|5190.3|5184.3|5186.8|5180.8|17
1618323780000|2021-04-13 14:23:00|5190.1|5184.1|5193.3|5187.3|5193.3|5187.3|5190.1|5184.1|9
1618323790000|2021-04-13 14:23:10|5192.3|5186.3|5194.6|5188.6|5194.6|5188.6|5192.3|5186.3|28
1618323800000|2021-04-13 14:23:20|5194.8|5188.8|5195.6|5189.6|5195.8|5189.8|5194.6|5188.6|11
1618323810000|2021-04-13 14:23:30|5195.8|5189.8|5195.6|5189.6|5197.6|5191.6|5195.6|5189.6|13
1618323820000|2021-04-13 14:23:40|5195.1|5189.1|5196.1|5190.1|5196.1|5190.1|5195.1|5189.1|26
1618323830000|2021-04-13 14:23:50|5196.3|5190.3|5196.3|5190.3|5197.1|5191.1|5196.3|5190.3|7
1618323840000|2021-04-13 14:24:00|5196.6|5190.6|5195.6|5189.6|5196.8|5190.8|5195.6|5189.6|5
1618323850000|2021-04-13 14:24:10|5195.8|5189.8|5196.6|5190.6|5197.3|5191.3|5195.8|5189.8|8
1618323860000|2021-04-13 14:24:20|||||||||10
1618323870000|2021-04-13 14:24:30|5197.1|5191.1|5200.3|5194.3|5200.3|5194.3|5197.1|5191.1|55
1618323880000|2021-04-13 14:24:40|5200.5|5194.5|5199.1|5193.1|5200.5|5194.5|5199.1|5193.1|10
1618323890000|2021-04-13 14:24:50|5199.3|5193.3|5199.1|5193.1|5199.6|5193.6|5199.1|5193.1|1
1618323900000|2021-04-13 14:25:00|5199.6|5193.6|5200.1|5194.1|5200.1|5194.1|5199.6|5193.6|6
1618323910000|2021-04-13 14:25:10|5201.1|5195.1|5202.1|5196.1|5202.3|5196.3|5200.8|5194.8|25
1618323920000|2021-04-13 14:25:20|5201.8|5195.8|5202.1|5196.1|5202.1|5196.1|5201.8|5195.8|24
1618323930000|2021-04-13 14:25:30|5201.8|5195.8|5202.1|5196.1|5202.1|5196.1|5201.8|5195.8|6
1618323940000|2021-04-13 14:25:40|5203.3|5197.3|5202.1|5196.1|5203.3|5197.3|5202.1|5196.1|10
1618323950000|2021-04-13 14:25:50|5202.3|5196.3|5202.3|5196.3|5202.8|5196.8|5202.3|5196.3|1
1618323960000|2021-04-13 14:26:00|5202.6|5196.6|5204.3|5198.3|5204.6|5198.6|5202.6|5196.6|3
1618323970000|2021-04-13 14:26:10|5204.6|5198.6|5204.4|5198.4|5205.6|5199.6|5204.1|5198.1|12
1618323980000|2021-04-13 14:26:20|5203.6|5197.6|5201.1|5195.1|5203.6|5197.6|5201.1|5195.1|16
1618323990000|2021-04-13 14:26:30|5199.9|5193.9|5197.9|5191.9|5199.9|5193.9|5196.9|5190.9|27
1618324000000|2021-04-13 14:26:40|5197.7|5191.7|5202.1|5196.1|5202.1|5196.1|5195.9|5189.9|32
1618324010000|2021-04-13 14:26:50|5202.6|5196.6|5202.1|5196.1|5202.6|5196.6|5200.9|5194.9|9
1618324020000|2021-04-13 14:27:00|5202.7|5196.7|5201.4|5195.4|5202.7|5196.7|5200.9|5194.9|25
1618324030000|2021-04-13 14:27:10|5201.1|5195.1|5201.1|5195.1|5201.7|5195.7|5200.4|5194.4|10
1618324040000|2021-04-13 14:27:20|5201.4|5195.4|5201.1|5195.1|5201.4|5195.4|5201.1|5195.1|8
1618324050000|2021-04-13 14:27:30|||||||||8
1618324060000|2021-04-13 14:27:40|5200.9|5194.9|5200.4|5194.4|5200.9|5194.9|5200.4|5194.4|24
1618324070000|2021-04-13 14:27:50|5199.6|5193.6|5199.9|5193.9|5200.1|5194.1|5199.6|5193.6|3
1618324080000|2021-04-13 14:28:00|5201.9|5195.9|5203.1|5197.1|5203.1|5197.1|5201.6|5195.6|131
1618324090000|2021-04-13 14:28:10|||||||||6
1618324100000|2021-04-13 14:28:20|5203.8|5197.8|5205.3|5199.3|5205.3|5199.3|5203.8|5197.8|20
1618324110000|2021-04-13 14:28:30|5205.6|5199.6|5205.3|5199.3|5205.6|5199.6|5205.1|5199.1|7
1618324120000|2021-04-13 14:28:40|5205.6|5199.6|5204.9|5198.9|5205.6|5199.6|5202.4|5196.4|7
1618324130000|2021-04-13 14:28:50|5204.1|5198.1|5203.6|5197.6|5204.4|5198.4|5203.6|5197.6|9
1618324140000|2021-04-13 14:29:00|5204.4|5198.4|5204.6|5198.6|5204.9|5198.9|5204.4|5198.4|4
1618324150000|2021-04-13 14:29:10|5203.6|5197.6|5203.6|5197.6|5203.9|5197.9|5203.6|5197.6|19
1618324160000|2021-04-13 14:29:20|5204.4|5198.4|5204.6|5198.6|5204.6|5198.6|5204.4|5198.4|2
1618324170000|2021-04-13 14:29:30|5204.9|5198.9|5202.1|5196.1|5204.9|5198.9|5202.1|5196.1|25
1618324180000|2021-04-13 14:29:40|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|5202.4|5196.4|2
1618324190000|2021-04-13 14:29:50|5202.9|5196.9|5203.4|5197.4|5203.4|5197.4|5202.9|5196.9|3
1618324200000|2021-04-13 14:30:00|5203.1|5197.1|5203.4|5197.4|5204.6|5198.6|5202.6|5196.6|12
1618324210000|2021-04-13 14:30:10|5204.1|5198.1|5215.3|5209.3|5215.8|5209.8|5204.1|5198.1|70
1618324220000|2021-04-13 14:30:20|5215.6|5209.6|5216.1|5210.1|5216.1|5210.1|5215.3|5209.3|19
1618324230000|2021-04-13 14:30:30|5215.6|5209.6|5209.8|5203.8|5215.6|5209.6|5209.3|5203.3|20
1618324240000|2021-04-13 14:30:40|5209.6|5203.6|5206.3|5200.3|5209.6|5203.6|5205.1|5199.1|24
1618324250000|2021-04-13 14:30:50|5206.1|5200.1|5206.1|5200.1|5206.6|5200.6|5206.1|5200.1|20
1618324260000|2021-04-13 14:31:00|5206.6|5200.6|5209.6|5203.6|5209.6|5203.6|5206.6|5200.6|6
1618324270000|2021-04-13 14:31:10|5210.3|5204.3|5202.8|5196.8|5210.3|5204.3|5202.6|5196.6|27
1618324280000|2021-04-13 14:31:20|5201.6|5195.6|5199.6|5193.6|5201.6|5195.6|5199.3|5193.3|4
1618324290000|2021-04-13 14:31:30|5199.1|5193.1|5200.6|5194.6|5200.6|5194.6|5199.1|5193.1|5
1618324300000|2021-04-13 14:31:40|5200.8|5194.8|5202.1|5196.1|5203.1|5197.1|5200.8|5194.8|9
1618324310000|2021-04-13 14:31:50|5201.8|5195.8|5202.1|5196.1|5202.1|5196.1|5201.8|5195.8|0
1618324320000|2021-04-13 14:32:00|5201.8|5195.8|5202.6|5196.6|5202.8|5196.8|5201.1|5195.1|3
1618324330000|2021-04-13 14:32:10|5202.3|5196.3|5201.6|5195.6|5203.6|5197.6|5201.1|5195.1|12
1618324340000|2021-04-13 14:32:20|5200.8|5194.8|5199.6|5193.6|5200.8|5194.8|5198.6|5192.6|7
1618324350000|2021-04-13 14:32:30|5199.8|5193.8|5199.1|5193.1|5200.8|5194.8|5199.1|5193.1|6
1618324360000|2021-04-13 14:32:40|5199.3|5193.3|5200.6|5194.6|5200.9|5194.9|5199.3|5193.3|5
1618324370000|2021-04-13 14:32:50|5200.1|5194.1|5200.6|5194.6|5200.9|5194.9|5199.9|5193.9|6
1618324380000|2021-04-13 14:33:00|5200.9|5194.9|5203.6|5197.6|5203.6|5197.6|5200.9|5194.9|5
1618324390000|2021-04-13 14:33:10|5203.1|5197.1|5202.1|5196.1|5203.1|5197.1|5202.1|5196.1|10
1618324400000|2021-04-13 14:33:20|5201.6|5195.6|5202.1|5196.1|5202.1|5196.1|5200.1|5194.1|9
1618324410000|2021-04-13 14:33:30|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|5200.6|5194.6|6
1618324420000|2021-04-13 14:33:40|5200.9|5194.9|5200.6|5194.6|5200.9|5194.9|5200.6|5194.6|4
1618324430000|2021-04-13 14:33:50|5201.4|5195.4|5202.6|5196.6|5202.6|5196.6|5201.4|5195.4|15
1618324440000|2021-04-13 14:34:00|5201.6|5195.6|5202.4|5196.4|5202.4|5196.4|5201.6|5195.6|4
1618324450000|2021-04-13 14:34:10|5202.6|5196.6|5200.9|5194.9|5202.6|5196.6|5200.9|5194.9|12
1618324460000|2021-04-13 14:34:20|5201.1|5195.1|5200.6|5194.6|5201.1|5195.1|5200.1|5194.1|7
1618324470000|2021-04-13 14:34:30|5200.4|5194.4|5200.6|5194.6|5200.6|5194.6|5200.4|5194.4|3
1618324480000|2021-04-13 14:34:40|5200.4|5194.4|5199.6|5193.6|5200.6|5194.6|5199.6|5193.6|29
1618324490000|2021-04-13 14:34:50|||||||||1
1618324500000|2021-04-13 14:35:00|5199.9|5193.9|5201.4|5195.4|5201.4|5195.4|5199.6|5193.6|9
1618324510000|2021-04-13 14:35:10|5203.1|5197.1|5204.1|5198.1|5204.8|5198.8|5203.1|5197.1|21
1618324520000|2021-04-13 14:35:20|5203.1|5197.1|5200.6|5194.6|5203.1|5197.1|5200.6|5194.6|14
1618324530000|2021-04-13 14:35:30|5200.9|5194.9|5200.6|5194.6|5200.9|5194.9|5200.6|5194.6|1
1618324540000|2021-04-13 14:35:40|5200.8|5194.8|5199.6|5193.6|5200.8|5194.8|5199.6|5193.6|3
1618324550000|2021-04-13 14:35:50|5199.4|5193.4|5198.4|5192.4|5199.4|5193.4|5197.4|5191.4|7
1618324560000|2021-04-13 14:36:00|5198.1|5192.1|5199.1|5193.1|5199.4|5193.4|5198.1|5192.1|8
1618324570000|2021-04-13 14:36:10|5200.1|5194.1|5199.4|5193.4|5200.1|5194.1|5199.4|5193.4|2
1618324580000|2021-04-13 14:36:20|5199.1|5193.1|5197.9|5191.9|5199.1|5193.1|5197.1|5191.1|3
1618324590000|2021-04-13 14:36:30|5197.6|5191.6|5194.9|5188.9|5197.6|5191.6|5194.9|5188.9|14
1618324600000|2021-04-13 14:36:40|5193.6|5187.6|5194.1|5188.1|5194.1|5188.1|5193.6|5187.6|5
1618324610000|2021-04-13 14:36:50|5194.6|5188.6|5195.9|5189.9|5197.9|5191.9|5194.6|5188.6|13
1618324620000|2021-04-13 14:37:00|5195.6|5189.6|5197.1|5191.1|5197.1|5191.1|5195.4|5189.4|6
1618324630000|2021-04-13 14:37:10|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|9
1618324640000|2021-04-13 14:37:20|5197.1|5191.1|5198.1|5192.1|5198.9|5192.9|5197.1|5191.1|8
1618324650000|2021-04-13 14:37:30|5197.9|5191.9|5196.4|5190.4|5198.1|5192.1|5196.4|5190.4|20
1618324660000|2021-04-13 14:37:40|5196.1|5190.1|5195.6|5189.6|5196.1|5190.1|5195.6|5189.6|2
1618324670000|2021-04-13 14:37:50|5194.4|5188.4|5191.6|5185.6|5194.4|5188.4|5191.1|5185.1|14
1618324680000|2021-04-13 14:38:00|5191.9|5185.9|5190.9|5184.9|5192.4|5186.4|5190.9|5184.9|15
1618324690000|2021-04-13 14:38:10|||||||||5
1618324700000|2021-04-13 14:38:20|5190.6|5184.6|5187.4|5181.4|5190.6|5184.6|5187.1|5181.1|18
1618324710000|2021-04-13 14:38:30|5188.1|5182.1|5186.9|5180.9|5188.4|5182.4|5186.6|5180.6|5
1618324720000|2021-04-13 14:38:40|5184.9|5178.9|5184.9|5178.9|5185.1|5179.1|5184.6|5178.6|30
1618324730000|2021-04-13 14:38:50|5185.1|5179.1|5185.1|5179.1|5185.4|5179.4|5184.9|5178.9|9
1618324740000|2021-04-13 14:39:00|5185.4|5179.4|5187.1|5181.1|5187.1|5181.1|5185.4|5179.4|10
1618324750000|2021-04-13 14:39:10|5186.9|5180.9|5186.6|5180.6|5187.4|5181.4|5186.6|5180.6|7
1618324760000|2021-04-13 14:39:20|5185.1|5179.1|5185.4|5179.4|5185.4|5179.4|5184.6|5178.6|10
1618324770000|2021-04-13 14:39:30|5186.1|5180.1|5188.6|5182.6|5188.6|5182.6|5186.1|5180.1|49
1618324780000|2021-04-13 14:39:40|5188.4|5182.4|5188.4|5182.4|5188.6|5182.6|5188.1|5182.1|7
1618324790000|2021-04-13 14:39:50|5188.1|5182.1|5186.6|5180.6|5188.1|5182.1|5186.4|5180.4|6
1618324800000|2021-04-13 14:40:00|5186.9|5180.9|5185.4|5179.4|5186.9|5180.9|5185.4|5179.4|5
1618324810000|2021-04-13 14:40:10|5185.6|5179.6|5185.6|5179.6|5186.4|5180.4|5185.6|5179.6|2
1618324820000|2021-04-13 14:40:20|5185.9|5179.9|5185.6|5179.6|5185.9|5179.9|5185.6|5179.6|2
1618324830000|2021-04-13 14:40:30|5185.4|5179.4|5185.4|5179.4|5185.6|5179.6|5185.4|5179.4|4
1618324840000|2021-04-13 14:40:40|5184.6|5178.6|5181.6|5175.6|5184.6|5178.6|5181.6|5175.6|23
1618324850000|2021-04-13 14:40:50|5181.9|5175.9|5179.6|5173.6|5181.9|5175.9|5179.4|5173.4|34
1618324860000|2021-04-13 14:41:00|5178.9|5172.9|5183.1|5177.1|5183.1|5177.1|5178.9|5172.9|18
1618324870000|2021-04-13 14:41:10|5182.6|5176.6|5178.6|5172.6|5182.6|5176.6|5178.6|5172.6|7
1618324880000|2021-04-13 14:41:20|5179.6|5173.6|5180.1|5174.1|5180.1|5174.1|5179.1|5173.1|2
1618324890000|2021-04-13 14:41:30|5180.4|5174.4|5181.9|5175.9|5181.9|5175.9|5180.4|5174.4|24
1618324900000|2021-04-13 14:41:40|5182.4|5176.4|5184.1|5178.1|5184.6|5178.6|5182.4|5176.4|8
1618324910000|2021-04-13 14:41:50|5183.9|5177.9|5184.1|5178.1|5184.1|5178.1|5183.6|5177.6|12
1618324920000|2021-04-13 14:42:00|5184.4|5178.4|5188.8|5182.8|5188.8|5182.8|5184.4|5178.4|39
1618324930000|2021-04-13 14:42:10|5189.1|5183.1|5193.1|5187.1|5193.1|5187.1|5189.1|5183.1|6
1618324940000|2021-04-13 14:42:20|5192.8|5186.8|5194.6|5188.6|5194.6|5188.6|5192.8|5186.8|3
1618324950000|2021-04-13 14:42:30|5194.3|5188.3|5193.6|5187.6|5194.3|5188.3|5193.6|5187.6|10
1618324960000|2021-04-13 14:42:40|5190.9|5184.9|5188.9|5182.9|5190.9|5184.9|5188.9|5182.9|2
1618324970000|2021-04-13 14:42:50|5188.6|5182.6|5186.1|5180.1|5188.6|5182.6|5186.1|5180.1|3
1618324980000|2021-04-13 14:43:00|5185.4|5179.4|5187.6|5181.6|5188.1|5182.1|5185.4|5179.4|6
1618324990000|2021-04-13 14:43:10|5186.6|5180.6|5186.1|5180.1|5186.6|5180.6|5186.1|5180.1|8
1618325000000|2021-04-13 14:43:20|5186.4|5180.4|5187.1|5181.1|5187.4|5181.4|5186.4|5180.4|2
1618325010000|2021-04-13 14:43:30|5186.6|5180.6|5188.1|5182.1|5188.1|5182.1|5186.1|5180.1|3
1618325020000|2021-04-13 14:43:40|5187.9|5181.9|5186.9|5180.9|5188.1|5182.1|5186.9|5180.9|2
1618325030000|2021-04-13 14:43:50|5187.1|5181.1|5187.1|5181.1|5187.1|5181.1|5186.9|5180.9|1
1618325040000|2021-04-13 14:44:00|5187.4|5181.4|5193.1|5187.1|5193.1|5187.1|5187.4|5181.4|44
1618325050000|2021-04-13 14:44:10|5194.6|5188.6|5194.9|5188.9|5198.3|5192.3|5194.6|5188.6|18
1618325060000|2021-04-13 14:44:20|5195.1|5189.1|5195.6|5189.6|5196.1|5190.1|5195.1|5189.1|5
1618325070000|2021-04-13 14:44:30|5195.9|5189.9|5196.3|5190.3|5196.3|5190.3|5195.9|5189.9|1
1618325080000|2021-04-13 14:44:40|5196.6|5190.6|5197.1|5191.1|5197.1|5191.1|5196.3|5190.3|3
1618325090000|2021-04-13 14:44:50|5197.6|5191.6|5197.1|5191.1|5197.8|5191.8|5197.1|5191.1|1
1618325100000|2021-04-13 14:45:00|5193.9|5187.9|5195.6|5189.6|5195.9|5189.9|5192.4|5186.4|3
1618325110000|2021-04-13 14:45:10|5195.1|5189.1|5195.6|5189.6|5195.9|5189.9|5195.1|5189.1|0
1618325120000|2021-04-13 14:45:20|5195.9|5189.9|5195.1|5189.1|5195.9|5189.9|5195.1|5189.1|13
1618325130000|2021-04-13 14:45:30|5195.3|5189.3|5195.1|5189.1|5195.6|5189.6|5193.4|5187.4|11
1618325140000|2021-04-13 14:45:40|5194.4|5188.4|5190.1|5184.1|5194.4|5188.4|5189.4|5183.4|7
1618325150000|2021-04-13 14:45:50|5190.6|5184.6|5190.9|5184.9|5191.6|5185.6|5190.6|5184.6|0
1618325160000|2021-04-13 14:46:00|5190.6|5184.6|5195.8|5189.8|5196.3|5190.3|5190.6|5184.6|36
1618325170000|2021-04-13 14:46:10|5195.6|5189.6|5195.3|5189.3|5195.6|5189.6|5195.3|5189.3|3
1618325180000|2021-04-13 14:46:20|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|5195.8|5189.8|3
1618325190000|2021-04-13 14:46:30|||||||||3
1618325200000|2021-04-13 14:46:40|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|0
1618325210000|2021-04-13 14:46:50|5196.3|5190.3|5196.6|5190.6|5197.3|5191.3|5196.3|5190.3|2
1618325220000|2021-04-13 14:47:00|5196.8|5190.8|5196.6|5190.6|5196.8|5190.8|5196.6|5190.6|4
1618325230000|2021-04-13 14:47:10|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|1
1618325240000|2021-04-13 14:47:20|5197.3|5191.3|5197.8|5191.8|5197.8|5191.8|5197.3|5191.3|8
1618325250000|2021-04-13 14:47:30|5198.4|5192.4|5197.1|5191.1|5198.4|5192.4|5197.1|5191.1|9
1618325260000|2021-04-13 14:47:40|||||||||1
1618325280000|2021-04-13 14:48:00|5195.1|5189.1|5195.8|5189.8|5195.8|5189.8|5194.8|5188.8|8
1618325290000|2021-04-13 14:48:10|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|1
1618325300000|2021-04-13 14:48:20|5195.8|5189.8|5193.1|5187.1|5195.8|5189.8|5192.1|5186.1|13
1618325310000|2021-04-13 14:48:30|5193.4|5187.4|5193.4|5187.4|5193.9|5187.9|5193.1|5187.1|10
1618325320000|2021-04-13 14:48:40|5192.9|5186.9|5193.4|5187.4|5193.6|5187.6|5192.9|5186.9|2
1618325330000|2021-04-13 14:48:50|5194.4|5188.4|5194.6|5188.6|5194.6|5188.6|5194.4|5188.4|6
1618325340000|2021-04-13 14:49:00|5194.8|5188.8|5195.1|5189.1|5195.1|5189.1|5194.8|5188.8|0
1618325350000|2021-04-13 14:49:10|5194.8|5188.8|5194.6|5188.6|5194.8|5188.8|5194.6|5188.6|1
1618325360000|2021-04-13 14:49:20|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|0
1618325370000|2021-04-13 14:49:30|5196.1|5190.1|5196.6|5190.6|5196.6|5190.6|5196.1|5190.1|1
1618325380000|2021-04-13 14:49:40|5196.4|5190.4|5196.6|5190.6|5196.9|5190.9|5196.4|5190.4|2
1618325390000|2021-04-13 14:49:50|5195.6|5189.6|5194.4|5188.4|5195.6|5189.6|5193.6|5187.6|5
1618325400000|2021-04-13 14:50:00|5193.9|5187.9|5195.4|5189.4|5195.6|5189.6|5193.9|5187.9|2
1618325410000|2021-04-13 14:50:10|5195.1|5189.1|5194.9|5188.9|5195.4|5189.4|5194.9|5188.9|1
1618325420000|2021-04-13 14:50:20|5194.6|5188.6|5197.6|5191.6|5197.6|5191.6|5194.6|5188.6|79
1618325430000|2021-04-13 14:50:30|5196.6|5190.6|5198.1|5192.1|5198.1|5192.1|5196.3|5190.3|9
1618325440000|2021-04-13 14:50:40|5197.8|5191.8|5198.8|5192.8|5198.8|5192.8|5196.8|5190.8|1
1618325450000|2021-04-13 14:50:50|5198.6|5192.6|5197.3|5191.3|5198.8|5192.8|5196.3|5190.3|8
1618325460000|2021-04-13 14:51:00|5196.6|5190.6|5199|5193|5199.3|5193.3|5193.6|5187.6|27
1618325470000|2021-04-13 14:51:10|5197|5191|5196.5|5190.5|5197|5191|5195.8|5189.8|13
1618325480000|2021-04-13 14:51:20|5195|5189|5192.8|5186.8|5195|5189|5192.3|5186.3|10
1618325490000|2021-04-13 14:51:30|5192.5|5186.5|5191.8|5185.8|5193.8|5187.8|5191.8|5185.8|10
1618325500000|2021-04-13 14:51:40|5192.8|5186.8|5193.8|5187.8|5193.8|5187.8|5192.8|5186.8|13
1618325510000|2021-04-13 14:51:50|5194.8|5188.8|5193.3|5187.3|5194.8|5188.8|5193.3|5187.3|5
1618325520000|2021-04-13 14:52:00|5193.8|5187.8|5193|5187|5193.8|5187.8|5192.5|5186.5|4
1618325530000|2021-04-13 14:52:10|||||||||1
1618325540000|2021-04-13 14:52:20|5192.3|5186.3|5189.3|5183.3|5192.3|5186.3|5189.3|5183.3|30
1618325550000|2021-04-13 14:52:30|5190.3|5184.3|5190.8|5184.8|5191.8|5185.8|5189.3|5183.3|26
1618325560000|2021-04-13 14:52:40|5191.3|5185.3|5194.5|5188.5|5194.5|5188.5|5191.3|5185.3|11
1618325570000|2021-04-13 14:52:50|5194|5188|5193.2|5187.2|5194.5|5188.5|5193.2|5187.2|9
1618325580000|2021-04-13 14:53:00|5193.5|5187.5|5191.8|5185.8|5193.5|5187.5|5191.8|5185.8|8
1618325590000|2021-04-13 14:53:10|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|0
1618325600000|2021-04-13 14:53:20|5191.8|5185.8|5192.3|5186.3|5192.8|5186.8|5191.8|5185.8|15
1618325610000|2021-04-13 14:53:30|5192.8|5186.8|5193.3|5187.3|5193.3|5187.3|5192.8|5186.8|0
1618325620000|2021-04-13 14:53:40|5193.5|5187.5|5194.7|5188.7|5195|5189|5193.5|5187.5|15
1618325630000|2021-04-13 14:53:50|5195.5|5189.5|5195.8|5189.8|5195.8|5189.8|5195.5|5189.5|45
1618325640000|2021-04-13 14:54:00|5196|5190|5196.5|5190.5|5199.2|5193.2|5196|5190|14
1618325650000|2021-04-13 14:54:10|5196.8|5190.8|5197|5191|5197.2|5191.2|5196.8|5190.8|1
1618325660000|2021-04-13 14:54:20|5196.8|5190.8|5193|5187|5196.8|5190.8|5193|5187|4
1618325680000|2021-04-13 14:54:40|||||||||1
1618325690000|2021-04-13 14:54:50|||||||||1
1618325700000|2021-04-13 14:55:00|5194|5188|5195.8|5189.8|5195.8|5189.8|5194|5188|2
1618325710000|2021-04-13 14:55:10|5196|5190|5196.5|5190.5|5196.8|5190.8|5196|5190|10
1618325720000|2021-04-13 14:55:20|5196.3|5190.3|5200.3|5194.3|5200.3|5194.3|5196.3|5190.3|14
1618325730000|2021-04-13 14:55:30|5200.5|5194.5|5198|5192|5200.5|5194.5|5197.8|5191.8|31
1618325740000|2021-04-13 14:55:40|5197.8|5191.8|5198|5192|5198|5192|5197.8|5191.8|0
1618325750000|2021-04-13 14:55:50|5197.3|5191.3|5195.1|5189.1|5197.3|5191.3|5195.1|5189.1|112
1618325760000|2021-04-13 14:56:00|5194.8|5188.8|5196.6|5190.6|5196.6|5190.6|5193.8|5187.8|25
1618325770000|2021-04-13 14:56:10|5197.3|5191.3|5197.6|5191.6|5197.8|5191.8|5197.3|5191.3|0
1618325780000|2021-04-13 14:56:20|||||||||1
1618325790000|2021-04-13 14:56:30|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|5196.6|5190.6|9
1618325800000|2021-04-13 14:56:40|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|5197.3|5191.3|0
1618325810000|2021-04-13 14:56:50|||||||||1
1618325820000|2021-04-13 14:57:00|5197.1|5191.1|5197.3|5191.3|5197.3|5191.3|5197.1|5191.1|40
1618325830000|2021-04-13 14:57:10|5197.1|5191.1|5193.6|5187.6|5197.1|5191.1|5193.6|5187.6|1
1618325840000|2021-04-13 14:57:20|5194.1|5188.1|5195.8|5189.8|5195.8|5189.8|5194.1|5188.1|15
1618325850000|2021-04-13 14:57:30|||||||||10
1618325860000|2021-04-13 14:57:40|5195.1|5189.1|5196.1|5190.1|5196.1|5190.1|5195.1|5189.1|12
1618325870000|2021-04-13 14:57:50|||||||||4
1618325880000|2021-04-13 14:58:00|5195.1|5189.1|5195.8|5189.8|5195.8|5189.8|5195.1|5189.1|3
1618325890000|2021-04-13 14:58:10|5196.1|5190.1|5198.1|5192.1|5198.6|5192.6|5196.1|5190.1|37
1618325910000|2021-04-13 14:58:30|5198.3|5192.3|5195.1|5189.1|5198.6|5192.6|5195.1|5189.1|29
1618325920000|2021-04-13 14:58:40|5194.8|5188.8|5196.1|5190.1|5196.1|5190.1|5194.8|5188.8|4
1618325930000|2021-04-13 14:58:50|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|5196.8|5190.8|3
1618325940000|2021-04-13 14:59:00|5196.6|5190.6|5196.3|5190.3|5196.6|5190.6|5196.3|5190.3|0
1618325950000|2021-04-13 14:59:10|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|2
1618325960000|2021-04-13 14:59:20|5196.3|5190.3|5197.1|5191.1|5197.1|5191.1|5196.1|5190.1|4
1618325970000|2021-04-13 14:59:30|5196.1|5190.1|5195.1|5189.1|5196.1|5190.1|5195.1|5189.1|4
1618325980000|2021-04-13 14:59:40|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|5195.3|5189.3|2
1618325990000|2021-04-13 14:59:50|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|5195.1|5189.1|52
1618326000000|2021-04-13 15:00:00|||||||||3
1618326020000|2021-04-13 15:00:20|||||||||1
1618326030000|2021-04-13 15:00:30|5191.1|5185.1|5192.1|5186.1|5192.1|5186.1|5191.1|5185.1|28
1618326040000|2021-04-13 15:00:40|5191.5|5185.5|5191.1|5185.1|5191.5|5185.5|5191.1|5185.1|7
1618326050000|2021-04-13 15:00:50|5191.3|5185.3|5191.1|5185.1|5191.3|5185.3|5191.1|5185.1|50
1618326060000|2021-04-13 15:01:00|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|3
1618326070000|2021-04-13 15:01:10|||||||||9
1618326080000|2021-04-13 15:01:20|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|5192.6|5186.6|3
1618326090000|2021-04-13 15:01:30|5192.1|5186.1|5192.1|5186.1|5192.1|5186.1|5191.8|5185.8|9
1618326100000|2021-04-13 15:01:40|5192.3|5186.3|5193.1|5187.1|5193.1|5187.1|5192.3|5186.3|1
1618326110000|2021-04-13 15:01:50|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|5193.8|5187.8|2
1618326120000|2021-04-13 15:02:00|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5
1618326130000|2021-04-13 15:02:10|||||||||1
1618326150000|2021-04-13 15:02:30|5192.8|5186.8|5193.3|5187.3|5193.3|5187.3|5192.6|5186.6|16
1618326160000|2021-04-13 15:02:40|5193.6|5187.6|5195.1|5189.1|5195.1|5189.1|5193.6|5187.6|14
1618326170000|2021-04-13 15:02:50|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.1|5189.1|4
1618326180000|2021-04-13 15:03:00|5195.8|5189.8|5196.1|5190.1|5196.1|5190.1|5195.8|5189.8|18
1618326190000|2021-04-13 15:03:10|5195.8|5189.8|5195.1|5189.1|5195.8|5189.8|5194.8|5188.8|13
1618326200000|2021-04-13 15:03:20|5194.6|5188.6|5194.1|5188.1|5194.6|5188.6|5194.1|5188.1|27
1618326210000|2021-04-13 15:03:30|5192.1|5186.1|5192.1|5186.1|5192.6|5186.6|5192.1|5186.1|6
1618326220000|2021-04-13 15:03:40|5191.6|5185.6|5192.1|5186.1|5192.1|5186.1|5191.6|5185.6|1
1618326230000|2021-04-13 15:03:50|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|5193.1|5187.1|1
1618326240000|2021-04-13 15:04:00|5193.3|5187.3|5193.8|5187.8|5193.8|5187.8|5193.3|5187.3|1
1618326250000|2021-04-13 15:04:10|5194.1|5188.1|5195.1|5189.1|5195.1|5189.1|5194.1|5188.1|2
1618326260000|2021-04-13 15:04:20|||||||||2
1618326270000|2021-04-13 15:04:30|5194.3|5188.3|5192.6|5186.6|5194.3|5188.3|5192.6|5186.6|12
1618326280000|2021-04-13 15:04:40|5192.1|5186.1|5190.6|5184.6|5192.1|5186.1|5190.6|5184.6|13
1618326290000|2021-04-13 15:04:50|||||||||109
1618326300000|2021-04-13 15:05:00|5190.3|5184.3|5191.3|5185.3|5191.3|5185.3|5190.3|5184.3|9
1618326310000|2021-04-13 15:05:10|5191.6|5185.6|5194.6|5188.6|5194.6|5188.6|5191.6|5185.6|6
1618326320000|2021-04-13 15:05:20|5195.6|5189.6|5195.6|5189.6|5195.8|5189.8|5195.3|5189.3|22
1618326330000|2021-04-13 15:05:30|5195.8|5189.8|5197.6|5191.6|5197.6|5191.6|5195.8|5189.8|6
1618326340000|2021-04-13 15:05:40|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|5198.1|5192.1|30
1618326350000|2021-04-13 15:05:50|5197.6|5191.6|5196.6|5190.6|5197.6|5191.6|5196.6|5190.6|6
1618326360000|2021-04-13 15:06:00|5195.1|5189.1|5196.1|5190.1|5196.1|5190.1|5195.1|5189.1|7
1618326370000|2021-04-13 15:06:10|5196.3|5190.3|5196.1|5190.1|5196.3|5190.3|5196.1|5190.1|0
1618326380000|2021-04-13 15:06:20|||||||||1
1618326390000|2021-04-13 15:06:30|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|5195.6|5189.6|0
1618326400000|2021-04-13 15:06:40|5196.1|5190.1|5194.6|5188.6|5196.1|5190.1|5194.3|5188.3|26
1618326410000|2021-04-13 15:06:50|||||||||23
1618326420000|2021-04-13 15:07:00|5195.1|5189.1|5193.6|5187.6|5195.1|5189.1|5193.6|5187.6|7
1618326430000|2021-04-13 15:07:10|||||||||1
1618326460000|2021-04-13 15:07:40|5193.8|5187.8|5194.6|5188.6|5194.6|5188.6|5193.8|5187.8|3
1618326470000|2021-04-13 15:07:50|5194.3|5188.3|5192.1|5186.1|5194.3|5188.3|5192.1|5186.1|24
1618326480000|2021-04-13 15:08:00|||||||||2
1618326490000|2021-04-13 15:08:10|5191.6|5185.6|5191.6|5185.6|5191.8|5185.8|5191.6|5185.6|4
1618326500000|2021-04-13 15:08:20|5191.1|5185.1|5191.3|5185.3|5191.3|5185.3|5190.6|5184.6|44
1618326510000|2021-04-13 15:08:30|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|5191.5|5185.5|2
1618326520000|2021-04-13 15:08:40|5191.8|5185.8|5192|5186|5192|5186|5191.8|5185.8|1
1618326530000|2021-04-13 15:08:50|5192.3|5186.3|5193|5187|5193|5187|5192.3|5186.3|0
1618326540000|2021-04-13 15:09:00|5193.3|5187.3|5194|5188|5194|5188|5193.3|5187.3|0
1618326550000|2021-04-13 15:09:10|5194.3|5188.3|5194|5188|5194.3|5188.3|5194|5188|3
1618326560000|2021-04-13 15:09:20|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|5194.5|5188.5|3
1618326570000|2021-04-13 15:09:30|5194.8|5188.8|5195.1|5189.1|5195.1|5189.1|5194.8|5188.8|20
1618326580000|2021-04-13 15:09:40|||||||||16
1618326590000|2021-04-13 15:09:50|||||||||37
1618326600000|2021-04-13 15:10:00|||||||||26
1618326610000|2021-04-13 15:10:10|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|22
1618326620000|2021-04-13 15:10:20|5195.3|5189.3|5195.5|5189.5|5195.5|5189.5|5195.3|5189.3|11
1618326640000|2021-04-13 15:10:40|||||||||2
1618326650000|2021-04-13 15:10:50|||||||||1
1618326660000|2021-04-13 15:11:00|5196.5|5190.5|5198|5192|5198|5192|5196.5|5190.5|2
1618326670000|2021-04-13 15:11:10|5198.5|5192.5|5199|5193|5199|5193|5198.5|5192.5|14
1618326680000|2021-04-13 15:11:20|5198|5192|5199.5|5193.5|5199.5|5193.5|5198|5192|15
1618326690000|2021-04-13 15:11:30|5199.7|5193.7|5199.5|5193.5|5199.7|5193.7|5199.5|5193.5|11
1618326700000|2021-04-13 15:11:40|5199.7|5193.7|5202|5196|5202|5196|5199.7|5193.7|28
1618326710000|2021-04-13 15:11:50|5202.7|5196.7|5204.2|5198.2|5208|5202|5202.7|5196.7|29
1618326720000|2021-04-13 15:12:00|5205|5199|5206.2|5200.2|5206.2|5200.2|5204.7|5198.7|5
1618326730000|2021-04-13 15:12:10|5206|5200|5208.7|5202.7|5210.2|5204.2|5206|5200|31
1618326740000|2021-04-13 15:12:20|5208.2|5202.2|5208.4|5202.4|5208.4|5202.4|5208.2|5202.2|3
1618326750000|2021-04-13 15:12:30|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|6
1618326760000|2021-04-13 15:12:40|5206.5|5200.5|5205.5|5199.5|5206.5|5200.5|5205.5|5199.5|11
1618326770000|2021-04-13 15:12:50|5206.4|5200.4|5208.2|5202.2|5208.7|5202.7|5206.4|5200.4|14
1618326780000|2021-04-13 15:13:00|5208.5|5202.5|5211.2|5205.2|5211.2|5205.2|5208.5|5202.5|27
1618326790000|2021-04-13 15:13:10|5210.4|5204.4|5209.2|5203.2|5211.2|5205.2|5209|5203|24
1618326800000|2021-04-13 15:13:20|5208.2|5202.2|5208.4|5202.4|5208.4|5202.4|5208.2|5202.2|5
1618326810000|2021-04-13 15:13:30|5208.9|5202.9|5209.7|5203.7|5209.7|5203.7|5208.9|5202.9|1
1618326820000|2021-04-13 15:13:40|5209.4|5203.4|5209.2|5203.2|5209.4|5203.4|5209.2|5203.2|1
1618326830000|2021-04-13 15:13:50|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.4|5204.4|2
1618326840000|2021-04-13 15:14:00|5211.5|5205.5|5209.4|5203.4|5211.5|5205.5|5209.4|5203.4|8
1618326850000|2021-04-13 15:14:10|5209.9|5203.9|5209.4|5203.4|5210.4|5204.4|5209.4|5203.4|4
1618326860000|2021-04-13 15:14:20|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5209.4|5203.4|2
1618326870000|2021-04-13 15:14:30|5209.9|5203.9|5208|5202|5209.9|5203.9|5208|5202|13
1618326880000|2021-04-13 15:14:40|5207.7|5201.7|5209|5203|5209|5203|5207.7|5201.7|2
1618326890000|2021-04-13 15:14:50|5208.5|5202.5|5208|5202|5208.5|5202.5|5208|5202|3
1618326900000|2021-04-13 15:15:00|5209|5203|5210.9|5204.9|5211.2|5205.2|5208.7|5202.7|24
1618326920000|2021-04-13 15:15:20|5211.4|5205.4|5212.1|5206.1|5212.1|5206.1|5211.4|5205.4|9
1618326930000|2021-04-13 15:15:30|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|0
1618326940000|2021-04-13 15:15:40|5213.2|5207.2|5213.9|5207.9|5213.9|5207.9|5213.2|5207.2|6
1618326950000|2021-04-13 15:15:50|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|10
1618326960000|2021-04-13 15:16:00|||||||||2
1618326970000|2021-04-13 15:16:10|5213.7|5207.7|5212.4|5206.4|5214.9|5208.9|5212.4|5206.4|22
1618326980000|2021-04-13 15:16:20|5212.2|5206.2|5212.2|5206.2|5212.2|5206.2|5211.9|5205.9|9
1618326990000|2021-04-13 15:16:30|5211.9|5205.9|5211.9|5205.9|5212.2|5206.2|5211.9|5205.9|3
1618327000000|2021-04-13 15:16:40|5209.4|5203.4|5208.9|5202.9|5210.2|5204.2|5208.9|5202.9|15
1618327010000|2021-04-13 15:16:50|5207.9|5201.9|5205.9|5199.9|5207.9|5201.9|5205.7|5199.7|8
1618327020000|2021-04-13 15:17:00|5205.7|5199.7|5210.9|5204.9|5211.1|5205.1|5205.7|5199.7|18
1618327030000|2021-04-13 15:17:10|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|1
1618327040000|2021-04-13 15:17:20|5210.1|5204.1|5209.6|5203.6|5210.1|5204.1|5209.6|5203.6|0
1618327050000|2021-04-13 15:17:30|5210.1|5204.1|5210.9|5204.9|5210.9|5204.9|5209.9|5203.9|3
1618327060000|2021-04-13 15:17:40|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|2
1618327070000|2021-04-13 15:17:50|5209.9|5203.9|5210.2|5204.2|5210.4|5204.4|5209.7|5203.7|3
1618327080000|2021-04-13 15:18:00|5209.9|5203.9|5211.4|5205.4|5211.4|5205.4|5209.9|5203.9|8
1618327090000|2021-04-13 15:18:10|5211.7|5205.7|5212.4|5206.4|5212.7|5206.7|5211.7|5205.7|4
1618327100000|2021-04-13 15:18:20|5212.7|5206.7|5213.4|5207.4|5213.4|5207.4|5212.7|5206.7|0
1618327110000|2021-04-13 15:18:30|5213.6|5207.6|5214.2|5208.2|5214.2|5208.2|5213.6|5207.6|4
1618327120000|2021-04-13 15:18:40|5213.9|5207.9|5214.2|5208.2|5214.2|5208.2|5213.9|5207.9|8
1618327130000|2021-04-13 15:18:50|||||||||10
1618327140000|2021-04-13 15:19:00|5213.9|5207.9|5213.4|5207.4|5214.4|5208.4|5212.7|5206.7|21
1618327150000|2021-04-13 15:19:10|5212.7|5206.7|5212.4|5206.4|5212.9|5206.9|5212.2|5206.2|3
1618327160000|2021-04-13 15:19:20|5212.7|5206.7|5211.9|5205.9|5212.7|5206.7|5211.9|5205.9|6
1618327170000|2021-04-13 15:19:30|5212.4|5206.4|5212.4|5206.4|5212.9|5206.9|5212.4|5206.4|7
1618327180000|2021-04-13 15:19:40|5212.2|5206.2|5210.9|5204.9|5212.2|5206.2|5210.7|5204.7|6
1618327190000|2021-04-13 15:19:50|5211.4|5205.4|5211.9|5205.9|5212.2|5206.2|5211.4|5205.4|1
1618327200000|2021-04-13 15:20:00|5212.4|5206.4|5212.7|5206.7|5213.7|5207.7|5211.9|5205.9|5
1618327210000|2021-04-13 15:20:10|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1618327220000|2021-04-13 15:20:20|5213.2|5207.2|5214.4|5208.4|5214.4|5208.4|5212.7|5206.7|19
1618327230000|2021-04-13 15:20:30|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|17
1618327240000|2021-04-13 15:20:40|5214.6|5208.6|5215.4|5209.4|5215.4|5209.4|5214.6|5208.6|11
1618327250000|2021-04-13 15:20:50|5214.9|5208.9|5214.4|5208.4|5214.9|5208.9|5214.1|5208.1|3
1618327260000|2021-04-13 15:21:00|5214.6|5208.6|5215.4|5209.4|5215.4|5209.4|5214.6|5208.6|14
1618327270000|2021-04-13 15:21:10|||||||||28
1618327280000|2021-04-13 15:21:20|||||||||27
1618327290000|2021-04-13 15:21:30|5215.1|5209.1|5213.1|5207.1|5215.1|5209.1|5213.1|5207.1|23
1618327300000|2021-04-13 15:21:40|5212.9|5206.9|5214.4|5208.4|5214.4|5208.4|5212.9|5206.9|4
1618327310000|2021-04-13 15:21:50|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|0
1618327320000|2021-04-13 15:22:00|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|1
1618327330000|2021-04-13 15:22:10|5214.6|5208.6|5215.1|5209.1|5215.1|5209.1|5214.4|5208.4|2
1618327340000|2021-04-13 15:22:20|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|3
1618327350000|2021-04-13 15:22:30|5214.1|5208.1|5213.9|5207.9|5214.1|5208.1|5213.9|5207.9|6
1618327360000|2021-04-13 15:22:40|5213.2|5207.2|5214.4|5208.4|5214.4|5208.4|5213.2|5207.2|18
1618327370000|2021-04-13 15:22:50|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5213.2|5207.2|4
1618327390000|2021-04-13 15:23:10|5214.9|5208.9|5215.4|5209.4|5215.4|5209.4|5214.9|5208.9|2
1618327410000|2021-04-13 15:23:30|||||||||1
1618327420000|2021-04-13 15:23:40|5213.6|5207.6|5213.1|5207.1|5213.6|5207.6|5213.1|5207.1|4
1618327430000|2021-04-13 15:23:50|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5213.9|5207.9|4
1618327440000|2021-04-13 15:24:00|5215.1|5209.1|5215.4|5209.4|5215.4|5209.4|5214.9|5208.9|10
1618327460000|2021-04-13 15:24:20|5214.4|5208.4|5213.4|5207.4|5214.4|5208.4|5213.1|5207.1|19
1618327470000|2021-04-13 15:24:30|5213.1|5207.1|5213.1|5207.1|5213.6|5207.6|5212.6|5206.6|13
1618327490000|2021-04-13 15:24:50|5212.9|5206.9|5210.9|5204.9|5212.9|5206.9|5210.9|5204.9|11
1618327500000|2021-04-13 15:25:00|5211.1|5205.1|5212.1|5206.1|5212.1|5206.1|5211.1|5205.1|3
1618327510000|2021-04-13 15:25:10|5211.9|5205.9|5211.4|5205.4|5212.4|5206.4|5211.4|5205.4|11
1618327520000|2021-04-13 15:25:20|5211.1|5205.1|5211.9|5205.9|5211.9|5205.9|5210.9|5204.9|3
1618327530000|2021-04-13 15:25:30|5211.6|5205.6|5211.4|5205.4|5211.6|5205.6|5211.4|5205.4|1
1618327540000|2021-04-13 15:25:40|5210.9|5204.9|5210.4|5204.4|5210.9|5204.9|5210.4|5204.4|4
1618327550000|2021-04-13 15:25:50|5210.6|5204.6|5210.9|5204.9|5210.9|5204.9|5210.6|5204.6|1
1618327560000|2021-04-13 15:26:00|5211.4|5205.4|5209.4|5203.4|5211.4|5205.4|5209.4|5203.4|18
1618327570000|2021-04-13 15:26:10|5209.2|5203.2|5208.9|5202.9|5209.2|5203.2|5207.9|5201.9|13
1618327580000|2021-04-13 15:26:20|5207.9|5201.9|5207.7|5201.7|5207.9|5201.9|5206.9|5200.9|18
1618327590000|2021-04-13 15:26:30|5206.9|5200.9|5207.9|5201.9|5207.9|5201.9|5206.9|5200.9|3
1618327600000|2021-04-13 15:26:40|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|1
1618327610000|2021-04-13 15:26:50|5209.1|5203.1|5208.6|5202.6|5209.6|5203.6|5208.6|5202.6|13
1618327620000|2021-04-13 15:27:00|5208.9|5202.9|5209.1|5203.1|5209.1|5203.1|5208.9|5202.9|0
1618327630000|2021-04-13 15:27:10|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|12
1618327650000|2021-04-13 15:27:30|5209.6|5203.6|5208.2|5202.2|5209.6|5203.6|5207.9|5201.9|8
1618327660000|2021-04-13 15:27:40|5208.4|5202.4|5209.2|5203.2|5209.2|5203.2|5208.4|5202.4|1
1618327670000|2021-04-13 15:27:50|||||||||1
1618327680000|2021-04-13 15:28:00|5209.4|5203.4|5211.1|5205.1|5211.4|5205.4|5209.4|5203.4|17
1618327690000|2021-04-13 15:28:10|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|1
1618327700000|2021-04-13 15:28:20|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|4
1618327710000|2021-04-13 15:28:30|5208.9|5202.9|5209.4|5203.4|5209.4|5203.4|5208.9|5202.9|4
1618327730000|2021-04-13 15:28:50|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|1
1618327740000|2021-04-13 15:29:00|5210.4|5204.4|5213.4|5207.4|5213.4|5207.4|5210.4|5204.4|28
1618327750000|2021-04-13 15:29:10|||||||||9
1618327760000|2021-04-13 15:29:20|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|6
1618327770000|2021-04-13 15:29:30|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|8
1618327780000|2021-04-13 15:29:40|5215.3|5209.3|5216.3|5210.3|5216.3|5210.3|5215.3|5209.3|5
1618327790000|2021-04-13 15:29:50|5217.3|5211.3|5216.6|5210.6|5217.3|5211.3|5216.6|5210.6|6
1618327800000|2021-04-13 15:30:00|5216.3|5210.3|5216.8|5210.8|5217.3|5211.3|5216.3|5210.3|13
1618327810000|2021-04-13 15:30:10|5217.1|5211.1|5216.8|5210.8|5217.1|5211.1|5216.3|5210.3|3
1618327820000|2021-04-13 15:30:20|5217.1|5211.1|5216.8|5210.8|5217.3|5211.3|5216.8|5210.8|7
1618327830000|2021-04-13 15:30:30|5216.3|5210.3|5217.3|5211.3|5217.3|5211.3|5216.3|5210.3|11
1618327840000|2021-04-13 15:30:40|5218.1|5212.1|5221.6|5215.6|5223.3|5217.3|5218.1|5212.1|19
1618327850000|2021-04-13 15:30:50|5221.1|5215.1|5220.8|5214.8|5221.1|5215.1|5219.6|5213.6|8
1618327860000|2021-04-13 15:31:00|5221.4|5215.4|5221.6|5215.6|5223.3|5217.3|5220.6|5214.6|24
1618327870000|2021-04-13 15:31:10|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|8
1618327880000|2021-04-13 15:31:20|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|2
1618327890000|2021-04-13 15:31:30|5220.8|5214.8|5219.4|5213.4|5222.3|5216.3|5219.4|5213.4|4
1618327900000|2021-04-13 15:31:40|5218.8|5212.8|5220.4|5214.4|5220.4|5214.4|5218.8|5212.8|2
1618327910000|2021-04-13 15:31:50|5219.4|5213.4|5219.3|5213.3|5219.9|5213.9|5219.3|5213.3|14
1618327920000|2021-04-13 15:32:00|5220.3|5214.3|5222.3|5216.3|5222.3|5216.3|5220.3|5214.3|13
1618327930000|2021-04-13 15:32:10|5221.8|5215.8|5222.3|5216.3|5222.3|5216.3|5221.8|5215.8|5
1618327940000|2021-04-13 15:32:20|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|5221.3|5215.3|6
1618327950000|2021-04-13 15:32:30|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|7
1618327960000|2021-04-13 15:32:40|5220.1|5214.1|5220.8|5214.8|5220.8|5214.8|5220.1|5214.1|9
1618327970000|2021-04-13 15:32:50|5221.1|5215.1|5221.3|5215.3|5221.8|5215.8|5221.1|5215.1|8
1618327980000|2021-04-13 15:33:00|5221.8|5215.8|5222.8|5216.8|5222.8|5216.8|5221.8|5215.8|4
1618327990000|2021-04-13 15:33:10|5222.5|5216.5|5221.3|5215.3|5222.8|5216.8|5220.8|5214.8|5
1618328000000|2021-04-13 15:33:20|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|2
1618328010000|2021-04-13 15:33:30|5221.3|5215.3|5220.5|5214.5|5222|5216|5219.8|5213.8|11
1618328020000|2021-04-13 15:33:40|5220.8|5214.8|5220.8|5214.8|5221.3|5215.3|5220.5|5214.5|2
1618328030000|2021-04-13 15:33:50|5220.5|5214.5|5221.8|5215.8|5221.8|5215.8|5220.5|5214.5|4
1618328040000|2021-04-13 15:34:00|5222.3|5216.3|5222.8|5216.8|5223.3|5217.3|5221.8|5215.8|22
1618328050000|2021-04-13 15:34:10|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223|5217|4
1618328060000|2021-04-13 15:34:20|5223.8|5217.8|5222.5|5216.5|5223.8|5217.8|5222.5|5216.5|9
1618328070000|2021-04-13 15:34:30|5222.3|5216.3|5222.8|5216.8|5222.8|5216.8|5222.3|5216.3|5
1618328080000|2021-04-13 15:34:40|||||||||1
1618328090000|2021-04-13 15:34:50|5222.3|5216.3|5221.3|5215.3|5222.3|5216.3|5221.3|5215.3|9
1618328100000|2021-04-13 15:35:00|5221.5|5215.5|5223.7|5217.7|5223.7|5217.7|5221.3|5215.3|35
1618328110000|2021-04-13 15:35:10|5224.2|5218.2|5224.2|5218.2|5224.5|5218.5|5223|5217|167
1618328120000|2021-04-13 15:35:20|5224|5218|5223.2|5217.2|5224|5218|5223|5217|14
1618328130000|2021-04-13 15:35:30|5222.7|5216.7|5223|5217|5223.2|5217.2|5222.7|5216.7|15
1618328140000|2021-04-13 15:35:40|5223.2|5217.2|5223.7|5217.7|5224|5218|5222.7|5216.7|8
1618328150000|2021-04-13 15:35:50|5222.7|5216.7|5224.2|5218.2|5224.2|5218.2|5222.7|5216.7|12
1618328160000|2021-04-13 15:36:00|5223.5|5217.5|5223.7|5217.7|5224|5218|5223.2|5217.2|5
1618328170000|2021-04-13 15:36:10|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|5223.5|5217.5|2
1618328180000|2021-04-13 15:36:20|5223|5217|5222.7|5216.7|5223|5217|5222.7|5216.7|5
1618328190000|2021-04-13 15:36:30|||||||||1
1618328200000|2021-04-13 15:36:40|5223|5217|5223.3|5217.3|5223.5|5217.5|5223|5217|2
1618328210000|2021-04-13 15:36:50|5219.8|5213.8|5219.3|5213.3|5219.8|5213.8|5218.3|5212.3|9
1618328220000|2021-04-13 15:37:00|5218.3|5212.3|5219|5213|5219.8|5213.8|5218.3|5212.3|23
1618328230000|2021-04-13 15:37:10|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.3|5212.3|4
1618328240000|2021-04-13 15:37:20|5218.3|5212.3|5216.8|5210.8|5218.5|5212.5|5216.5|5210.5|10
1618328250000|2021-04-13 15:37:30|5217.1|5211.1|5218.6|5212.6|5218.8|5212.8|5217.1|5211.1|3
1618328260000|2021-04-13 15:37:40|5218.8|5212.8|5219.1|5213.1|5219.1|5213.1|5218.8|5212.8|0
1618328270000|2021-04-13 15:37:50|||||||||1
1618328280000|2021-04-13 15:38:00|5221.5|5215.5|5222.8|5216.8|5222.8|5216.8|5221.5|5215.5|22
1618328290000|2021-04-13 15:38:10|5222.5|5216.5|5220|5214|5222.5|5216.5|5219.8|5213.8|23
1618328300000|2021-04-13 15:38:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|4
1618328310000|2021-04-13 15:38:30|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.6|5211.6|10
1618328320000|2021-04-13 15:38:40|5218|5212|5218.8|5212.8|5219.1|5213.1|5218|5212|2
1618328340000|2021-04-13 15:39:00|5216|5210|5216.3|5210.3|5218.3|5212.3|5216|5210|25
1618328350000|2021-04-13 15:39:10|5216|5210|5215|5209|5216|5210|5215|5209|5
1618328360000|2021-04-13 15:39:20|5214.8|5208.8|5214.6|5208.6|5214.8|5208.8|5214|5208|11
1618328370000|2021-04-13 15:39:30|5214.3|5208.3|5215.8|5209.8|5215.8|5209.8|5214.3|5208.3|10
1618328380000|2021-04-13 15:39:40|5215.5|5209.5|5217.1|5211.1|5217.1|5211.1|5215.3|5209.3|6
1618328390000|2021-04-13 15:39:50|5216.8|5210.8|5215.3|5209.3|5217.8|5211.8|5215.3|5209.3|10
1618328400000|2021-04-13 15:40:00|5216.3|5210.3|5216.3|5210.3|5217.3|5211.3|5216.3|5210.3|6
1618328410000|2021-04-13 15:40:10|5215.8|5209.8|5215.3|5209.3|5215.8|5209.8|5214.8|5208.8|5
1618328420000|2021-04-13 15:40:20|5215.6|5209.6|5216.8|5210.8|5216.8|5210.8|5215.6|5209.6|4
1618328430000|2021-04-13 15:40:30|5217.1|5211.1|5219.3|5213.3|5219.3|5213.3|5217.1|5211.1|4
1618328440000|2021-04-13 15:40:40|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|3
1618328450000|2021-04-13 15:40:50|5220.1|5214.1|5220.1|5214.1|5220.3|5214.3|5220.1|5214.1|3
1618328460000|2021-04-13 15:41:00|5220.3|5214.3|5220.5|5214.5|5220.5|5214.5|5218.3|5212.3|5
1618328470000|2021-04-13 15:41:10|5220.8|5214.8|5220.3|5214.3|5222.3|5216.3|5220.3|5214.3|6
1618328480000|2021-04-13 15:41:20|5220.5|5214.5|5221.3|5215.3|5221.3|5215.3|5220.5|5214.5|9
1618328490000|2021-04-13 15:41:30|5221|5215|5222.3|5216.3|5222.3|5216.3|5221|5215|6
1618328500000|2021-04-13 15:41:40|5221|5215|5219.8|5213.8|5221|5215|5219.5|5213.5|6
1618328510000|2021-04-13 15:41:50|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.3|5213.3|0
1618328520000|2021-04-13 15:42:00|||||||||1
1618328530000|2021-04-13 15:42:10|5217.5|5211.5|5217.8|5211.8|5217.8|5211.8|5217.5|5211.5|2
1618328540000|2021-04-13 15:42:20|5218|5212|5218.8|5212.8|5218.8|5212.8|5218|5212|4
1618328560000|2021-04-13 15:42:40|5219|5213|5219|5213|5219|5213|5219|5213|1
1618328570000|2021-04-13 15:42:50|5219.5|5213.5|5220.8|5214.8|5221|5215|5219.5|5213.5|3
1618328580000|2021-04-13 15:43:00|5221|5215|5220.8|5214.8|5222.3|5216.3|5220.8|5214.8|6
1618328590000|2021-04-13 15:43:10|5221|5215|5221.3|5215.3|5221.3|5215.3|5221|5215|1
1618328600000|2021-04-13 15:43:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|2
1618328610000|2021-04-13 15:43:30|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|1
1618328620000|2021-04-13 15:43:40|5220.8|5214.8|5219.8|5213.8|5221.5|5215.5|5219.8|5213.8|10
1618328630000|2021-04-13 15:43:50|5219.3|5213.3|5217.8|5211.8|5219.3|5213.3|5217.8|5211.8|0
1618328640000|2021-04-13 15:44:00|5218|5212|5219.8|5213.8|5219.8|5213.8|5218|5212|2
1618328650000|2021-04-13 15:44:10|||||||||1
1618328660000|2021-04-13 15:44:20|5219.3|5213.3|5217|5211|5219.3|5213.3|5217|5211|7
1618328670000|2021-04-13 15:44:30|5217.3|5211.3|5218.8|5212.8|5218.8|5212.8|5217.3|5211.3|6
1618328680000|2021-04-13 15:44:40|||||||||1
1618328690000|2021-04-13 15:44:50|5219|5213|5219|5213|5219|5213|5219|5213|0
1618328700000|2021-04-13 15:45:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.5|5212.5|3
1618328710000|2021-04-13 15:45:10|5219|5213|5219.3|5213.3|5219.3|5213.3|5218.8|5212.8|6
1618328720000|2021-04-13 15:45:20|5218.1|5212.1|5217.3|5211.3|5218.1|5212.1|5217.3|5211.3|4
1618328730000|2021-04-13 15:45:30|5218.1|5212.1|5219.3|5213.3|5219.3|5213.3|5218.1|5212.1|11
1618328740000|2021-04-13 15:45:40|5220|5214|5219.8|5213.8|5220.3|5214.3|5219.5|5213.5|15
1618328760000|2021-04-13 15:46:00|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|1
1618328770000|2021-04-13 15:46:10|5220|5214|5222|5216|5222|5216|5220|5214|7
1618328780000|2021-04-13 15:46:20|||||||||2
1618328790000|2021-04-13 15:46:30|5222.3|5216.3|5224.5|5218.5|5224.8|5218.8|5222.3|5216.3|13
1618328800000|2021-04-13 15:46:40|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.2|5218.2|14
1618328810000|2021-04-13 15:46:50|5225|5219|5224.8|5218.8|5225|5219|5224.8|5218.8|3
1618328820000|2021-04-13 15:47:00|||||||||1
1618328830000|2021-04-13 15:47:10|||||||||5
1618328840000|2021-04-13 15:47:20|5225|5219|5225.3|5219.3|5225.3|5219.3|5225|5219|5
1618328850000|2021-04-13 15:47:30|5225.5|5219.5|5225.8|5219.8|5225.8|5219.8|5225.5|5219.5|0
1618328860000|2021-04-13 15:47:40|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|1
1618328870000|2021-04-13 15:47:50|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|4
1618328880000|2021-04-13 15:48:00|5225.5|5219.5|5225.3|5219.3|5225.5|5219.5|5225.3|5219.3|11
1618328900000|2021-04-13 15:48:20|5224.8|5218.8|5225.3|5219.3|5225.3|5219.3|5224.8|5218.8|16
1618328910000|2021-04-13 15:48:30|5225|5219|5225.3|5219.3|5225.3|5219.3|5225|5219|5
1618328920000|2021-04-13 15:48:40|5222.8|5216.8|5223.6|5217.6|5223.6|5217.6|5222.8|5216.8|2
1618328930000|2021-04-13 15:48:50|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|1
1618328940000|2021-04-13 15:49:00|5223.6|5217.6|5223.6|5217.6|5224.3|5218.3|5223.3|5217.3|2
1618328950000|2021-04-13 15:49:10|5223.1|5217.1|5220.8|5214.8|5223.1|5217.1|5220.8|5214.8|11
1618328960000|2021-04-13 15:49:20|5221.1|5215.1|5219.6|5213.6|5221.1|5215.1|5219.3|5213.3|15
1618328970000|2021-04-13 15:49:30|5219.3|5213.3|5219.1|5213.1|5219.3|5213.3|5219.1|5213.1|0
1618328980000|2021-04-13 15:49:40|5218.6|5212.6|5218.1|5212.1|5218.6|5212.6|5217.6|5211.6|8
1618328990000|2021-04-13 15:49:50|5217.6|5211.6|5217.3|5211.3|5217.6|5211.6|5217.3|5211.3|1
1618329000000|2021-04-13 15:50:00|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.1|5212.1|2
1618329010000|2021-04-13 15:50:10|5218.8|5212.8|5214.8|5208.8|5218.8|5212.8|5214.8|5208.8|7
1618329020000|2021-04-13 15:50:20|5214.3|5208.3|5214.3|5208.3|5214.8|5208.8|5213.8|5207.8|9
1618329030000|2021-04-13 15:50:30|5214.4|5208.4|5212.9|5206.9|5214.4|5208.4|5212.9|5206.9|6
1618329040000|2021-04-13 15:50:40|5213.1|5207.1|5213.1|5207.1|5213.6|5207.6|5211.9|5205.9|23
1618329050000|2021-04-13 15:50:50|5213.6|5207.6|5214.8|5208.8|5214.9|5208.9|5213.6|5207.6|16
1618329060000|2021-04-13 15:51:00|5216.1|5210.1|5217.1|5211.1|5217.3|5211.3|5216.1|5210.1|3
1618329070000|2021-04-13 15:51:10|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|1
1618329080000|2021-04-13 15:51:20|5217.6|5211.6|5217.8|5211.8|5218.1|5212.1|5217.6|5211.6|10
1618329100000|2021-04-13 15:51:40|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|3
1618329110000|2021-04-13 15:51:50|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.3|5212.3|4
1618329120000|2021-04-13 15:52:00|5217.6|5211.6|5219.3|5213.3|5219.3|5213.3|5217.6|5211.6|9
1618329130000|2021-04-13 15:52:10|5219.6|5213.6|5220.8|5214.8|5220.8|5214.8|5219.6|5213.6|3
1618329140000|2021-04-13 15:52:20|5220.6|5214.6|5220.1|5214.1|5220.6|5214.6|5220.1|5214.1|4
1618329150000|2021-04-13 15:52:30|5219.6|5213.6|5219.8|5213.8|5219.8|5213.8|5219.3|5213.3|6
1618329160000|2021-04-13 15:52:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|1
1618329170000|2021-04-13 15:52:50|||||||||1
1618329180000|2021-04-13 15:53:00|5220.3|5214.3|5221.8|5215.8|5221.8|5215.8|5220.3|5214.3|8
1618329190000|2021-04-13 15:53:10|5222.1|5216.1|5221.8|5215.8|5222.1|5216.1|5221.6|5215.6|2
1618329200000|2021-04-13 15:53:20|5220.6|5214.6|5220.1|5214.1|5220.6|5214.6|5219.8|5213.8|20
1618329210000|2021-04-13 15:53:30|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|4
1618329220000|2021-04-13 15:53:40|5220.6|5214.6|5221.3|5215.3|5221.3|5215.3|5219.8|5213.8|3
1618329230000|2021-04-13 15:53:50|5220.6|5214.6|5221.1|5215.1|5221.1|5215.1|5220.1|5214.1|4
1618329240000|2021-04-13 15:54:00|5221.3|5215.3|5220.6|5214.6|5221.8|5215.8|5220.6|5214.6|3
1618329250000|2021-04-13 15:54:10|5220.1|5214.1|5218.8|5212.8|5220.1|5214.1|5218.8|5212.8|1
1618329270000|2021-04-13 15:54:30|5219.1|5213.1|5219.8|5213.8|5219.8|5213.8|5219.1|5213.1|3
1618329280000|2021-04-13 15:54:40|||||||||1
1618329290000|2021-04-13 15:54:50|5219.3|5213.3|5219.1|5213.1|5219.3|5213.3|5219.1|5213.1|5
1618329300000|2021-04-13 15:55:00|5218.6|5212.6|5218.8|5212.8|5219.3|5213.3|5218.6|5212.6|9
1618329320000|2021-04-13 15:55:20|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|4
1618329330000|2021-04-13 15:55:30|5219.1|5213.1|5216.9|5210.9|5219.1|5213.1|5216.9|5210.9|23
1618329340000|2021-04-13 15:55:40|5216.6|5210.6|5216.4|5210.4|5216.6|5210.6|5216.4|5210.4|1
1618329350000|2021-04-13 15:55:50|5215.9|5209.9|5214.6|5208.6|5216.4|5210.4|5214.6|5208.6|7
1618329360000|2021-04-13 15:56:00|5214.9|5208.9|5217.4|5211.4|5217.9|5211.9|5214.9|5208.9|9
1618329370000|2021-04-13 15:56:10|5217.1|5211.1|5215.9|5209.9|5217.1|5211.1|5215.9|5209.9|2
1618329380000|2021-04-13 15:56:20|5216.6|5210.6|5216.4|5210.4|5216.6|5210.6|5216.4|5210.4|6
1618329390000|2021-04-13 15:56:30|||||||||1
1618329400000|2021-04-13 15:56:40|5216.1|5210.1|5215.9|5209.9|5216.1|5210.1|5215.9|5209.9|0
1618329410000|2021-04-13 15:56:50|||||||||2
1618329420000|2021-04-13 15:57:00|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|1
1618329430000|2021-04-13 15:57:10|5216.6|5210.6|5215.9|5209.9|5216.6|5210.6|5215.9|5209.9|0
1618329440000|2021-04-13 15:57:20|5214.6|5208.6|5215.1|5209.1|5215.4|5209.4|5214.6|5208.6|9
1618329450000|2021-04-13 15:57:30|5214.9|5208.9|5213.6|5207.6|5214.9|5208.9|5213.6|5207.6|8
1618329460000|2021-04-13 15:57:40|5213.1|5207.1|5212.9|5206.9|5213.1|5207.1|5212.6|5206.6|21
1618329470000|2021-04-13 15:57:50|5212.6|5206.6|5210.6|5204.6|5212.6|5206.6|5210.6|5204.6|3
1618329480000|2021-04-13 15:58:00|5211.6|5205.6|5213.4|5207.4|5213.4|5207.4|5211.1|5205.1|5
1618329490000|2021-04-13 15:58:10|5212.9|5206.9|5212.9|5206.9|5213.1|5207.1|5212.9|5206.9|7
1618329500000|2021-04-13 15:58:20|5211.4|5205.4|5210.9|5204.9|5211.4|5205.4|5210.9|5204.9|10
1618329510000|2021-04-13 15:58:30|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.4|5204.4|5
1618329520000|2021-04-13 15:58:40|5211.4|5205.4|5211.9|5205.9|5211.9|5205.9|5211.4|5205.4|2
1618329530000|2021-04-13 15:58:50|5211.6|5205.6|5209.6|5203.6|5212.4|5206.4|5209.6|5203.6|8
1618329540000|2021-04-13 15:59:00|5209.9|5203.9|5210.1|5204.1|5210.1|5204.1|5209.9|5203.9|2
1618329550000|2021-04-13 15:59:10|||||||||24
1618329560000|2021-04-13 15:59:20|5210.4|5204.4|5210.9|5204.9|5210.9|5204.9|5210.1|5204.1|5
1618329570000|2021-04-13 15:59:30|5211.1|5205.1|5211.9|5205.9|5211.9|5205.9|5210.9|5204.9|5
1618329580000|2021-04-13 15:59:40|5212.1|5206.1|5211.4|5205.4|5212.1|5206.1|5211.4|5205.4|2
1618329590000|2021-04-13 15:59:50|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|2
1618329600000|2021-04-13 16:00:00|5212.4|5206.4|5212.9|5206.9|5212.9|5206.9|5211.9|5205.9|8
1618329610000|2021-04-13 16:00:10|5213.1|5207.1|5213.8|5207.8|5213.8|5207.8|5213.1|5207.1|25
1618329620000|2021-04-13 16:00:20|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5
1618329630000|2021-04-13 16:00:30|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|49
1618329640000|2021-04-13 16:00:40|5213.8|5207.8|5214.8|5208.8|5214.8|5208.8|5213.8|5207.8|3
1618329660000|2021-04-13 16:01:00|5215.1|5209.1|5214.8|5208.8|5215.1|5209.1|5214.8|5208.8|2
1618329670000|2021-04-13 16:01:10|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|1
1618329680000|2021-04-13 16:01:20|5214.8|5208.8|5215.3|5209.3|5215.3|5209.3|5214.8|5208.8|2
1618329690000|2021-04-13 16:01:30|5215.6|5209.6|5214.8|5208.8|5216.1|5210.1|5214.6|5208.6|9
1618329710000|2021-04-13 16:01:50|||||||||2
1618329720000|2021-04-13 16:02:00|5215.3|5209.3|5215.3|5209.3|5216.1|5210.1|5215.3|5209.3|3
1618329730000|2021-04-13 16:02:10|5216.3|5210.3|5216.5|5210.5|5217.1|5211.1|5216.3|5210.3|26
1618329740000|2021-04-13 16:02:20|5216.8|5210.8|5218|5212|5218|5212|5216.8|5210.8|1
1618329750000|2021-04-13 16:02:30|5218.8|5212.8|5218|5212|5218.8|5212.8|5218|5212|8
1618329760000|2021-04-13 16:02:40|5217.8|5211.8|5218|5212|5218|5212|5217.8|5211.8|17
1618329770000|2021-04-13 16:02:50|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618329790000|2021-04-13 16:03:10|5218.8|5212.8|5216.1|5210.1|5218.8|5212.8|5215.8|5209.8|20
1618329800000|2021-04-13 16:03:20|5216.6|5210.6|5218.3|5212.3|5218.3|5212.3|5216.6|5210.6|7
1618329810000|2021-04-13 16:03:30|5217.3|5211.3|5218.1|5212.1|5218.1|5212.1|5217.3|5211.3|2
1618329820000|2021-04-13 16:03:40|||||||||1
1618329830000|2021-04-13 16:03:50|5217.1|5211.1|5218.5|5212.5|5218.5|5212.5|5216.8|5210.8|14
1618329840000|2021-04-13 16:04:00|5218.8|5212.8|5219.1|5213.1|5219.1|5213.1|5218.8|5212.8|8
1618329850000|2021-04-13 16:04:10|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618329860000|2021-04-13 16:04:20|5219.1|5213.1|5218.8|5212.8|5219.1|5213.1|5218.8|5212.8|2
1618329880000|2021-04-13 16:04:40|5218.5|5212.5|5218.3|5212.3|5218.5|5212.5|5218.3|5212.3|5
1618329890000|2021-04-13 16:04:50|5218.1|5212.1|5217.3|5211.3|5218.1|5212.1|5217.3|5211.3|8
1618329900000|2021-04-13 16:05:00|5216.8|5210.8|5218.8|5212.8|5218.8|5212.8|5216.6|5210.6|7
1618329910000|2021-04-13 16:05:10|5219.1|5213.1|5218.8|5212.8|5219.1|5213.1|5218.6|5212.6|12
1618329920000|2021-04-13 16:05:20|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|6
1618329930000|2021-04-13 16:05:30|||||||||1
1618329940000|2021-04-13 16:05:40|5218.6|5212.6|5217.8|5211.8|5218.6|5212.6|5217.8|5211.8|2
1618329950000|2021-04-13 16:05:50|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|2
1618329960000|2021-04-13 16:06:00|5217.6|5211.6|5217.6|5211.6|5217.8|5211.8|5217.6|5211.6|2
1618329970000|2021-04-13 16:06:10|5219.1|5213.1|5218.8|5212.8|5219.3|5213.3|5218.8|5212.8|22
1618329990000|2021-04-13 16:06:30|||||||||12
1618330010000|2021-04-13 16:06:50|||||||||4
1618330020000|2021-04-13 16:07:00|||||||||12
1618330030000|2021-04-13 16:07:10|||||||||3
1618330040000|2021-04-13 16:07:20|5219.1|5213.1|5220.5|5214.5|5220.8|5214.8|5219.1|5213.1|12
1618330050000|2021-04-13 16:07:30|5220.3|5214.3|5220|5214|5220.3|5214.3|5220|5214|0
1618330060000|2021-04-13 16:07:40|5218.8|5212.8|5218.5|5212.5|5219|5213|5218.5|5212.5|7
1618330070000|2021-04-13 16:07:50|5218.8|5212.8|5217.8|5211.8|5218.8|5212.8|5217.8|5211.8|6
1618330080000|2021-04-13 16:08:00|5218|5212|5219.5|5213.5|5219.5|5213.5|5218|5212|6
1618330090000|2021-04-13 16:08:10|5220|5214|5220|5214|5220|5214|5220|5214|1
1618330100000|2021-04-13 16:08:20|5219.5|5213.5|5219.3|5213.3|5219.5|5213.5|5219.3|5213.3|3
1618330110000|2021-04-13 16:08:30|5219.5|5213.5|5219.8|5213.8|5219.8|5213.8|5219.3|5213.3|1
1618330120000|2021-04-13 16:08:40|5219.5|5213.5|5219.3|5213.3|5219.5|5213.5|5219.3|5213.3|0
1618330130000|2021-04-13 16:08:50|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|2
1618330140000|2021-04-13 16:09:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|3
1618330150000|2021-04-13 16:09:10|5219|5213|5219|5213|5219|5213|5219|5213|0
1618330160000|2021-04-13 16:09:20|5219.8|5213.8|5219.3|5213.3|5219.8|5213.8|5219.3|5213.3|2
1618330180000|2021-04-13 16:09:40|5219|5213|5218.2|5212.2|5219|5213|5218.2|5212.2|3
1618330190000|2021-04-13 16:09:50|5218.5|5212.5|5217.7|5211.7|5218.5|5212.5|5217.7|5211.7|4
1618330200000|2021-04-13 16:10:00|5217.5|5211.5|5217.2|5211.2|5217.5|5211.5|5215.8|5209.8|27
1618330210000|2021-04-13 16:10:10|5217|5211|5218.2|5212.2|5218.5|5212.5|5217|5211|2
1618330230000|2021-04-13 16:10:30|||||||||1
1618330240000|2021-04-13 16:10:40|5218|5212|5217.2|5211.2|5218|5212|5217.2|5211.2|4
1618330260000|2021-04-13 16:11:00|||||||||2
1618330270000|2021-04-13 16:11:10|5217.5|5211.5|5217|5211|5217.5|5211.5|5217|5211|0
1618330280000|2021-04-13 16:11:20|5217.3|5211.3|5217.5|5211.5|5217.5|5211.5|5217.3|5211.3|1
1618330290000|2021-04-13 16:11:30|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|1
1618330300000|2021-04-13 16:11:40|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|12
1618330310000|2021-04-13 16:11:50|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.5|5212.5|0
1618330320000|2021-04-13 16:12:00|||||||||1
1618330330000|2021-04-13 16:12:10|5219.2|5213.2|5220.7|5214.7|5220.7|5214.7|5219.2|5213.2|4
1618330340000|2021-04-13 16:12:20|||||||||1
1618330350000|2021-04-13 16:12:30|5220.5|5214.5|5220.7|5214.7|5220.7|5214.7|5220.5|5214.5|1
1618330360000|2021-04-13 16:12:40|5220.2|5214.2|5220.7|5214.7|5220.7|5214.7|5220.2|5214.2|4
1618330370000|2021-04-13 16:12:50|5221.2|5215.2|5218.5|5212.5|5221.2|5215.2|5218.5|5212.5|10
1618330380000|2021-04-13 16:13:00|5218.7|5212.7|5218.2|5212.2|5219.5|5213.5|5218.2|5212.2|2
1618330390000|2021-04-13 16:13:10|5217.2|5211.2|5217.5|5211.5|5217.5|5211.5|5216.7|5210.7|2
1618330400000|2021-04-13 16:13:20|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|0
1618330410000|2021-04-13 16:13:30|||||||||2
1618330420000|2021-04-13 16:13:40|5218.5|5212.5|5218.7|5212.7|5219.2|5213.2|5218.5|5212.5|2
1618330430000|2021-04-13 16:13:50|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|0
1618330440000|2021-04-13 16:14:00|5217.5|5211.5|5216.7|5210.7|5217.5|5211.5|5216.7|5210.7|5
1618330450000|2021-04-13 16:14:10|||||||||2
1618330460000|2021-04-13 16:14:20|||||||||2
1618330470000|2021-04-13 16:14:30|||||||||1
1618330480000|2021-04-13 16:14:40|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1618330490000|2021-04-13 16:14:50|5216.7|5210.7|5216.2|5210.2|5216.7|5210.7|5216.2|5210.2|0
1618330500000|2021-04-13 16:15:00|5216|5210|5216.7|5210.7|5216.7|5210.7|5215.7|5209.7|23
1618330510000|2021-04-13 16:15:10|5217.2|5211.2|5217.2|5211.2|5217.5|5211.5|5217.2|5211.2|3
1618330520000|2021-04-13 16:15:20|5218.7|5212.7|5219.7|5213.7|5219.7|5213.7|5218.7|5212.7|2
1618330530000|2021-04-13 16:15:30|5219.2|5213.2|5220.7|5214.7|5220.7|5214.7|5219.2|5213.2|3
1618330540000|2021-04-13 16:15:40|5221|5215|5222|5216|5222.2|5216.2|5221|5215|19
1618330550000|2021-04-13 16:15:50|5220.2|5214.2|5221|5215|5221|5215|5220.2|5214.2|6
1618330560000|2021-04-13 16:16:00|5221.2|5215.2|5222.7|5216.7|5222.7|5216.7|5221|5215|5
1618330570000|2021-04-13 16:16:10|5222.2|5216.2|5222.7|5216.7|5222.7|5216.7|5222.2|5216.2|3
1618330580000|2021-04-13 16:16:20|5220.5|5214.5|5222.7|5216.7|5222.7|5216.7|5219.7|5213.7|21
1618330590000|2021-04-13 16:16:30|5222.9|5216.9|5222.7|5216.7|5223.2|5217.2|5222.7|5216.7|8
1618330600000|2021-04-13 16:16:40|5222.4|5216.4|5223.2|5217.2|5223.2|5217.2|5222.4|5216.4|2
1618330610000|2021-04-13 16:16:50|5222.9|5216.9|5222.2|5216.2|5222.9|5216.9|5222.2|5216.2|5
1618330620000|2021-04-13 16:17:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|6
1618330630000|2021-04-13 16:17:10|5221.4|5215.4|5220.2|5214.2|5221.4|5215.4|5219.9|5213.9|6
1618330640000|2021-04-13 16:17:20|5221.2|5215.2|5220.2|5214.2|5221.2|5215.2|5220.2|5214.2|11
1618330650000|2021-04-13 16:17:30|5219.9|5213.9|5219.7|5213.7|5220.2|5214.2|5219.7|5213.7|2
1618330660000|2021-04-13 16:17:40|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|2
1618330680000|2021-04-13 16:18:00|5220.4|5214.4|5221.4|5215.4|5221.4|5215.4|5220.4|5214.4|3
1618330690000|2021-04-13 16:18:10|5221.7|5215.7|5220.2|5214.2|5222.4|5216.4|5220.2|5214.2|4
1618330700000|2021-04-13 16:18:20|5219.7|5213.7|5219.2|5213.2|5219.7|5213.7|5219.2|5213.2|0
1618330720000|2021-04-13 16:18:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|4
1618330740000|2021-04-13 16:19:00|5220.2|5214.2|5219.9|5213.9|5220.2|5214.2|5219.7|5213.7|16
1618330750000|2021-04-13 16:19:10|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|1
1618330760000|2021-04-13 16:19:20|5220.7|5214.7|5219.9|5213.9|5220.7|5214.7|5219.9|5213.9|7
1618330770000|2021-04-13 16:19:30|5220.4|5214.4|5220.2|5214.2|5220.4|5214.4|5220.2|5214.2|5
1618330780000|2021-04-13 16:19:40|5219.9|5213.9|5218.7|5212.7|5219.9|5213.9|5218.7|5212.7|3
1618330790000|2021-04-13 16:19:50|5218.4|5212.4|5218.7|5212.7|5218.7|5212.7|5218.2|5212.2|7
1618330800000|2021-04-13 16:20:00|5218.2|5212.2|5218.7|5212.7|5218.7|5212.7|5218.2|5212.2|12
1618330810000|2021-04-13 16:20:10|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.9|5212.9|10
1618330820000|2021-04-13 16:20:20|5217.7|5211.7|5218.2|5212.2|5218.2|5212.2|5217.7|5211.7|1
1618330830000|2021-04-13 16:20:30|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1618330850000|2021-04-13 16:20:50|5218.4|5212.4|5218.7|5212.7|5218.7|5212.7|5218.4|5212.4|0
1618330860000|2021-04-13 16:21:00|5218.9|5212.9|5218.2|5212.2|5218.9|5212.9|5217.9|5211.9|4
1618330870000|2021-04-13 16:21:10|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|4
1618330900000|2021-04-13 16:21:40|5218.4|5212.4|5218.4|5212.4|5218.7|5212.7|5217.7|5211.7|10
1618330910000|2021-04-13 16:21:50|5218.7|5212.7|5223.6|5217.6|5223.6|5217.6|5218.7|5212.7|58
1618330920000|2021-04-13 16:22:00|5222.6|5216.6|5223.1|5217.1|5223.1|5217.1|5222.6|5216.6|20
1618330930000|2021-04-13 16:22:10|5222.6|5216.6|5222.1|5216.1|5223.1|5217.1|5222.1|5216.1|5
1618330950000|2021-04-13 16:22:30|5222.4|5216.4|5222.7|5216.7|5222.9|5216.9|5222.4|5216.4|6
1618330960000|2021-04-13 16:22:40|5222.9|5216.9|5222.7|5216.7|5222.9|5216.9|5222.4|5216.4|4
1618330970000|2021-04-13 16:22:50|||||||||1
1618330980000|2021-04-13 16:23:00|5222.4|5216.4|5221.2|5215.2|5222.4|5216.4|5221.2|5215.2|5
1618330990000|2021-04-13 16:23:10|5221.4|5215.4|5222.7|5216.7|5222.7|5216.7|5221.4|5215.4|0
1618331000000|2021-04-13 16:23:20|5221.9|5215.9|5221.7|5215.7|5221.9|5215.9|5221.7|5215.7|7
1618331010000|2021-04-13 16:23:30|5221.9|5215.9|5222.2|5216.2|5222.2|5216.2|5221.9|5215.9|0
1618331020000|2021-04-13 16:23:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1618331030000|2021-04-13 16:23:50|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5220.9|5214.9|2
1618331040000|2021-04-13 16:24:00|||||||||1
1618331050000|2021-04-13 16:24:10|5221.7|5215.7|5222.2|5216.2|5222.2|5216.2|5221.7|5215.7|7
1618331060000|2021-04-13 16:24:20|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.2|5216.2|3
1618331080000|2021-04-13 16:24:40|||||||||1
1618331090000|2021-04-13 16:24:50|||||||||1
1618331100000|2021-04-13 16:25:00|||||||||2
1618331110000|2021-04-13 16:25:10|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|5223.2|5217.2|24
1618331120000|2021-04-13 16:25:20|||||||||13
1618331130000|2021-04-13 16:25:30|||||||||8
1618331140000|2021-04-13 16:25:40|5223.4|5217.4|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|1
1618331150000|2021-04-13 16:25:50|||||||||3
1618331160000|2021-04-13 16:26:00|||||||||1
1618331170000|2021-04-13 16:26:10|5224.4|5218.4|5224.6|5218.6|5224.6|5218.6|5224.4|5218.4|1
1618331180000|2021-04-13 16:26:20|5225.2|5219.2|5226.6|5220.6|5226.6|5220.6|5225.2|5219.2|3
1618331190000|2021-04-13 16:26:30|||||||||4
1618331200000|2021-04-13 16:26:40|5226.4|5220.4|5226.2|5220.2|5226.4|5220.4|5224.7|5218.7|21
1618331210000|2021-04-13 16:26:50|5227.2|5221.2|5225.2|5219.2|5227.2|5221.2|5224.9|5218.9|5
1618331220000|2021-04-13 16:27:00|5224.7|5218.7|5225.2|5219.2|5225.2|5219.2|5224.7|5218.7|4
1618331230000|2021-04-13 16:27:10|5224.7|5218.7|5224.7|5218.7|5225.2|5219.2|5224.7|5218.7|5
1618331240000|2021-04-13 16:27:20|5224.4|5218.4|5224.2|5218.2|5224.9|5218.9|5224.2|5218.2|1
1618331250000|2021-04-13 16:27:30|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|5224.7|5218.7|0
1618331260000|2021-04-13 16:27:40|||||||||1
1618331270000|2021-04-13 16:27:50|||||||||1
1618331280000|2021-04-13 16:28:00|5225.2|5219.2|5224.9|5218.9|5225.9|5219.9|5224.4|5218.4|7
1618331290000|2021-04-13 16:28:10|5225.4|5219.4|5224.7|5218.7|5225.9|5219.9|5224.4|5218.4|1
1618331300000|2021-04-13 16:28:20|5224.9|5218.9|5224.7|5218.7|5225.2|5219.2|5224.4|5218.4|1
1618331310000|2021-04-13 16:28:30|5224.4|5218.4|5224.9|5218.9|5224.9|5218.9|5224.4|5218.4|2
1618331320000|2021-04-13 16:28:40|5225.2|5219.2|5222.2|5216.2|5225.2|5219.2|5222.2|5216.2|14
1618331330000|2021-04-13 16:28:50|5222.4|5216.4|5222.2|5216.2|5222.7|5216.7|5222.2|5216.2|0
1618331340000|2021-04-13 16:29:00|5221.7|5215.7|5223.2|5217.2|5223.2|5217.2|5221.7|5215.7|9
1618331350000|2021-04-13 16:29:10|5222.7|5216.7|5221.9|5215.9|5222.7|5216.7|5221.9|5215.9|4
1618331360000|2021-04-13 16:29:20|||||||||1
1618331370000|2021-04-13 16:29:30|5221.2|5215.2|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|19
1618331390000|2021-04-13 16:29:50|5221.9|5215.9|5221.7|5215.7|5221.9|5215.9|5221.4|5215.4|4
1618331400000|2021-04-13 16:30:00|5221.4|5215.4|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|9
1618331410000|2021-04-13 16:30:10|5221.4|5215.4|5221.4|5215.4|5221.7|5215.7|5221.4|5215.4|0
1618331420000|2021-04-13 16:30:20|5221.7|5215.7|5221.9|5215.9|5221.9|5215.9|5221.7|5215.7|0
1618331430000|2021-04-13 16:30:30|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1618331440000|2021-04-13 16:30:40|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1618331450000|2021-04-13 16:30:50|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|14
1618331460000|2021-04-13 16:31:00|5219.7|5213.7|5220.2|5214.2|5220.2|5214.2|5219.7|5213.7|2
1618331470000|2021-04-13 16:31:10|5220.4|5214.4|5220.2|5214.2|5220.7|5214.7|5220.2|5214.2|1
1618331480000|2021-04-13 16:31:20|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|3
1618331490000|2021-04-13 16:31:30|5218.7|5212.7|5220.2|5214.2|5220.2|5214.2|5218.7|5212.7|0
1618331500000|2021-04-13 16:31:40|5219|5213|5219|5213|5219|5213|5219|5213|2
1618331510000|2021-04-13 16:31:50|5218.7|5212.7|5218|5212|5218.7|5212.7|5218|5212|6
1618331520000|2021-04-13 16:32:00|5218.2|5212.2|5217.2|5211.2|5219|5213|5217|5211|10
1618331530000|2021-04-13 16:32:10|5216.2|5210.2|5218.4|5212.4|5218.4|5212.4|5215|5209|14
1618331540000|2021-04-13 16:32:20|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|2
1618331550000|2021-04-13 16:32:30|5219.2|5213.2|5218.2|5212.2|5219.4|5213.4|5217.9|5211.9|25
1618331560000|2021-04-13 16:32:40|5218.4|5212.4|5218.9|5212.9|5218.9|5212.9|5218.4|5212.4|0
1618331580000|2021-04-13 16:33:00|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|1
1618331590000|2021-04-13 16:33:10|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|4
1618331600000|2021-04-13 16:33:20|||||||||1
1618331610000|2021-04-13 16:33:30|||||||||1
1618331620000|2021-04-13 16:33:40|||||||||1
1618331630000|2021-04-13 16:33:50|5218.7|5212.7|5218.4|5212.4|5218.7|5212.7|5218.4|5212.4|7
1618331640000|2021-04-13 16:34:00|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|9
1618331650000|2021-04-13 16:34:10|||||||||1
1618331660000|2021-04-13 16:34:20|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|1
1618331670000|2021-04-13 16:34:30|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.5|5212.5|1
1618331680000|2021-04-13 16:34:40|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.5|5212.5|1
1618331690000|2021-04-13 16:34:50|5216.5|5210.5|5217.2|5211.2|5217.2|5211.2|5216.5|5210.5|3
1618331700000|2021-04-13 16:35:00|5217.4|5211.4|5216.2|5210.2|5217.4|5211.4|5216.2|5210.2|4
1618331710000|2021-04-13 16:35:10|5216.5|5210.5|5217.5|5211.5|5217.5|5211.5|5216.5|5210.5|26
1618331720000|2021-04-13 16:35:20|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5
1618331730000|2021-04-13 16:35:30|5217.4|5211.4|5216.2|5210.2|5217.7|5211.7|5216.2|5210.2|7
1618331740000|2021-04-13 16:35:40|5216.5|5210.5|5216.2|5210.2|5216.5|5210.5|5216.2|5210.2|0
1618331750000|2021-04-13 16:35:50|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|2
1618331760000|2021-04-13 16:36:00|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|2
1618331770000|2021-04-13 16:36:10|5216.4|5210.4|5216.2|5210.2|5216.7|5210.7|5216.2|5210.2|3
1618331780000|2021-04-13 16:36:20|5216.5|5210.5|5216.2|5210.2|5216.5|5210.5|5216.2|5210.2|0
1618331790000|2021-04-13 16:36:30|5216.5|5210.5|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|1
1618331800000|2021-04-13 16:36:40|5217.4|5211.4|5218.2|5212.2|5219.2|5213.2|5217.4|5211.4|16
1618331810000|2021-04-13 16:36:50|5217.9|5211.9|5217.7|5211.7|5217.9|5211.9|5217.7|5211.7|0
1618331820000|2021-04-13 16:37:00|5218.2|5212.2|5219.2|5213.2|5219.2|5213.2|5218.2|5212.2|1
1618331830000|2021-04-13 16:37:10|5219.4|5213.4|5218.2|5212.2|5219.4|5213.4|5216.9|5210.9|8
1618331840000|2021-04-13 16:37:20|5216.9|5210.9|5217.7|5211.7|5217.7|5211.7|5216.9|5210.9|6
1618331850000|2021-04-13 16:37:30|||||||||1
1618331860000|2021-04-13 16:37:40|||||||||1
1618331870000|2021-04-13 16:37:50|5217.4|5211.4|5218.2|5212.2|5218.2|5212.2|5217.4|5211.4|2
1618331880000|2021-04-13 16:38:00|5216.4|5210.4|5216.7|5210.7|5216.9|5210.9|5216.4|5210.4|8
1618331890000|2021-04-13 16:38:10|5217.2|5211.2|5217.7|5211.7|5218.2|5212.2|5217.2|5211.2|3
1618331900000|2021-04-13 16:38:20|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|0
1618331910000|2021-04-13 16:38:30|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|3
1618331920000|2021-04-13 16:38:40|5217.9|5211.9|5216.2|5210.2|5217.9|5211.9|5216.2|5210.2|6
1618331930000|2021-04-13 16:38:50|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|1
1618331940000|2021-04-13 16:39:00|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|5217.2|5211.2|2
1618331950000|2021-04-13 16:39:10|5216.7|5210.7|5215.9|5209.9|5216.7|5210.7|5215.9|5209.9|9
1618331960000|2021-04-13 16:39:20|||||||||2
1618331970000|2021-04-13 16:39:30|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|3
1618331980000|2021-04-13 16:39:40|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1618331990000|2021-04-13 16:39:50|||||||||1
1618332000000|2021-04-13 16:40:00|5216.9|5210.9|5215.9|5209.9|5216.9|5210.9|5215.7|5209.7|5
1618332010000|2021-04-13 16:40:10|5213.9|5207.9|5215.7|5209.7|5215.7|5209.7|5213.9|5207.9|3
1618332020000|2021-04-13 16:40:20|5215.4|5209.4|5214.7|5208.7|5215.4|5209.4|5214.4|5208.4|2
1618332030000|2021-04-13 16:40:30|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1618332040000|2021-04-13 16:40:40|||||||||1
1618332050000|2021-04-13 16:40:50|||||||||3
1618332060000|2021-04-13 16:41:00|5215.2|5209.2|5214.4|5208.4|5215.2|5209.2|5214.4|5208.4|4
1618332070000|2021-04-13 16:41:10|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|5213.9|5207.9|4
1618332080000|2021-04-13 16:41:20|5213.7|5207.7|5213.9|5207.9|5213.9|5207.9|5213.7|5207.7|1
1618332090000|2021-04-13 16:41:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|2
1618332100000|2021-04-13 16:41:40|5213.9|5207.9|5213.7|5207.7|5213.9|5207.9|5213.7|5207.7|1
1618332110000|2021-04-13 16:41:50|||||||||2
1618332120000|2021-04-13 16:42:00|||||||||3
1618332130000|2021-04-13 16:42:10|5214.2|5208.2|5213.7|5207.7|5214.2|5208.2|5213.7|5207.7|3
1618332140000|2021-04-13 16:42:20|5214.2|5208.2|5215.2|5209.2|5215.2|5209.2|5214.2|5208.2|5
1618332150000|2021-04-13 16:42:30|5214.4|5208.4|5214.7|5208.7|5215.2|5209.2|5214.4|5208.4|9
1618332170000|2021-04-13 16:42:50|||||||||20
1618332180000|2021-04-13 16:43:00|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|2
1618332190000|2021-04-13 16:43:10|||||||||21
1618332200000|2021-04-13 16:43:20|5212.7|5206.7|5213.4|5207.4|5213.4|5207.4|5212.7|5206.7|4
1618332210000|2021-04-13 16:43:30|5213.2|5207.2|5213.9|5207.9|5213.9|5207.9|5212.9|5206.9|1
1618332220000|2021-04-13 16:43:40|5214.2|5208.2|5214.7|5208.7|5214.7|5208.7|5214.2|5208.2|2
1618332250000|2021-04-13 16:44:10|||||||||1
1618332260000|2021-04-13 16:44:20|||||||||1
1618332270000|2021-04-13 16:44:30|||||||||1
1618332280000|2021-04-13 16:44:40|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5
1618332290000|2021-04-13 16:44:50|5214.7|5208.7|5215.7|5209.7|5215.7|5209.7|5214.7|5208.7|7
1618332300000|2021-04-13 16:45:00|||||||||1
1618332310000|2021-04-13 16:45:10|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|5
1618332320000|2021-04-13 16:45:20|5215.9|5209.9|5218.9|5212.9|5218.9|5212.9|5215.9|5209.9|5
1618332330000|2021-04-13 16:45:30|5217.9|5211.9|5216.9|5210.9|5217.9|5211.9|5216.9|5210.9|4
1618332340000|2021-04-13 16:45:40|5218.2|5212.2|5218.7|5212.7|5218.7|5212.7|5218.2|5212.2|13
1618332350000|2021-04-13 16:45:50|5219.2|5213.2|5219.4|5213.4|5219.4|5213.4|5219.2|5213.2|24
1618332360000|2021-04-13 16:46:00|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|5218.2|5212.2|3
1618332370000|2021-04-13 16:46:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|1
1618332380000|2021-04-13 16:46:20|5218.6|5212.6|5219.4|5213.4|5219.4|5213.4|5218.6|5212.6|5
1618332390000|2021-04-13 16:46:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|4
1618332400000|2021-04-13 16:46:40|5218.9|5212.9|5218.4|5212.4|5218.9|5212.9|5218.4|5212.4|2
1618332410000|2021-04-13 16:46:50|||||||||1
1618332420000|2021-04-13 16:47:00|||||||||1
1618332430000|2021-04-13 16:47:10|5218.6|5212.6|5221.6|5215.6|5221.6|5215.6|5218.6|5212.6|10
1618332440000|2021-04-13 16:47:20|5221.1|5215.1|5221.1|5215.1|5221.4|5215.4|5221.1|5215.1|4
1618332450000|2021-04-13 16:47:30|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.1|5215.1|3
1618332470000|2021-04-13 16:47:50|5221.1|5215.1|5220.1|5214.1|5221.1|5215.1|5219.9|5213.9|6
1618332480000|2021-04-13 16:48:00|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|0
1618332490000|2021-04-13 16:48:10|5220.1|5214.1|5219.6|5213.6|5220.1|5214.1|5219.6|5213.6|2
1618332500000|2021-04-13 16:48:20|5219.4|5213.4|5219.9|5213.9|5219.9|5213.9|5219.4|5213.4|0
1618332510000|2021-04-13 16:48:30|5220.4|5214.4|5220.1|5214.1|5220.4|5214.4|5220.1|5214.1|0
1618332520000|2021-04-13 16:48:40|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|1
1618332530000|2021-04-13 16:48:50|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|5220.4|5214.4|3
1618332540000|2021-04-13 16:49:00|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|11
1618332550000|2021-04-13 16:49:10|||||||||1
1618332560000|2021-04-13 16:49:20|5220.9|5214.9|5220.6|5214.6|5220.9|5214.9|5220.6|5214.6|1
1618332570000|2021-04-13 16:49:30|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1618332590000|2021-04-13 16:49:50|||||||||1
1618332600000|2021-04-13 16:50:00|||||||||1
1618332610000|2021-04-13 16:50:10|5220.9|5214.9|5221.1|5215.1|5221.1|5215.1|5220.6|5214.6|23
1618332630000|2021-04-13 16:50:30|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|15
1618332640000|2021-04-13 16:50:40|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|5217.7|5211.7|7
1618332650000|2021-04-13 16:50:50|||||||||1
1618332660000|2021-04-13 16:51:00|5216.9|5210.9|5216.2|5210.2|5217.7|5211.7|5215.7|5209.7|14
1618332670000|2021-04-13 16:51:10|5215.9|5209.9|5216.4|5210.4|5216.9|5210.9|5215.9|5209.9|8
1618332680000|2021-04-13 16:51:20|5216.7|5210.7|5216.7|5210.7|5216.9|5210.9|5216.7|5210.7|0
1618332690000|2021-04-13 16:51:30|5216.4|5210.4|5216.2|5210.2|5216.4|5210.4|5215.9|5209.9|7
1618332700000|2021-04-13 16:51:40|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|1
1618332710000|2021-04-13 16:51:50|5216.9|5210.9|5216.7|5210.7|5217.7|5211.7|5216.4|5210.4|3
1618332720000|2021-04-13 16:52:00|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5
1618332730000|2021-04-13 16:52:10|5215.2|5209.2|5213.2|5207.2|5215.2|5209.2|5212.2|5206.2|12
1618332740000|2021-04-13 16:52:20|5212.9|5206.9|5212.7|5206.7|5212.9|5206.9|5212.7|5206.7|15
1618332750000|2021-04-13 16:52:30|||||||||1
1618332770000|2021-04-13 16:52:50|||||||||4
1618332780000|2021-04-13 16:53:00|5210.4|5204.4|5210.7|5204.7|5211.2|5205.2|5210.4|5204.4|7
1618332790000|2021-04-13 16:53:10|5210.2|5204.2|5209.2|5203.2|5210.2|5204.2|5209.2|5203.2|6
1618332800000|2021-04-13 16:53:20|5209.4|5203.4|5209.7|5203.7|5209.7|5203.7|5209.4|5203.4|3
1618332810000|2021-04-13 16:53:30|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|2
1618332820000|2021-04-13 16:53:40|5205.2|5199.2|5207.2|5201.2|5207.2|5201.2|5205.2|5199.2|49
1618332830000|2021-04-13 16:53:50|5205.7|5199.7|5205.2|5199.2|5205.7|5199.7|5205.2|5199.2|7
1618332840000|2021-04-13 16:54:00|5205.4|5199.4|5205.4|5199.4|5205.7|5199.7|5205.4|5199.4|0
1618332850000|2021-04-13 16:54:10|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|15
1618332860000|2021-04-13 16:54:20|||||||||1
1618332870000|2021-04-13 16:54:30|||||||||2
1618332880000|2021-04-13 16:54:40|||||||||2
1618332890000|2021-04-13 16:54:50|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|1
1618332900000|2021-04-13 16:55:00|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|0
1618332910000|2021-04-13 16:55:10|||||||||27
1618332920000|2021-04-13 16:55:20|5206.4|5200.4|5207.4|5201.4|5207.4|5201.4|5206.4|5200.4|26
1618332930000|2021-04-13 16:55:30|5206.4|5200.4|5206.7|5200.7|5207.2|5201.2|5206.4|5200.4|2
1618332940000|2021-04-13 16:55:40|5207.2|5201.2|5206.4|5200.4|5207.2|5201.2|5206.4|5200.4|1
1618332950000|2021-04-13 16:55:50|5206.7|5200.7|5206.4|5200.4|5206.7|5200.7|5206.4|5200.4|4
1618332960000|2021-04-13 16:56:00|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5206.9|5200.9|1
1618332970000|2021-04-13 16:56:10|5206.9|5200.9|5206.9|5200.9|5207.2|5201.2|5206.9|5200.9|0
1618332980000|2021-04-13 16:56:20|5207.4|5201.4|5208.7|5202.7|5208.7|5202.7|5207.4|5201.4|16
1618332990000|2021-04-13 16:56:30|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1618333010000|2021-04-13 16:56:50|5208.7|5202.7|5208.9|5202.9|5208.9|5202.9|5207.9|5201.9|3
1618333020000|2021-04-13 16:57:00|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|1
1618333030000|2021-04-13 16:57:10|5208.6|5202.6|5205.9|5199.9|5208.6|5202.6|5205.9|5199.9|6
1618333040000|2021-04-13 16:57:20|5205.6|5199.6|5205.1|5199.1|5205.6|5199.6|5204.7|5198.7|6
1618333050000|2021-04-13 16:57:30|5204.9|5198.9|5204.4|5198.4|5205.4|5199.4|5203.2|5197.2|36
1618333060000|2021-04-13 16:57:40|5204.2|5198.2|5205.4|5199.4|5205.4|5199.4|5204.2|5198.2|9
1618333070000|2021-04-13 16:57:50|5205.2|5199.2|5205.4|5199.4|5205.4|5199.4|5205.2|5199.2|8
1618333080000|2021-04-13 16:58:00|5205.2|5199.2|5206.7|5200.7|5206.7|5200.7|5205.2|5199.2|7
1618333100000|2021-04-13 16:58:20|5207.2|5201.2|5207.2|5201.2|5208.2|5202.2|5207.2|5201.2|2
1618333110000|2021-04-13 16:58:30|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|1
1618333120000|2021-04-13 16:58:40|5207.4|5201.4|5207.7|5201.7|5207.7|5201.7|5207.2|5201.2|1
1618333130000|2021-04-13 16:58:50|5207.4|5201.4|5208.2|5202.2|5208.2|5202.2|5207.4|5201.4|0
1618333140000|2021-04-13 16:59:00|5207.9|5201.9|5209.2|5203.2|5209.2|5203.2|5207.7|5201.7|2
1618333150000|2021-04-13 16:59:10|||||||||2
1618333170000|2021-04-13 16:59:30|||||||||1
1618333180000|2021-04-13 16:59:40|||||||||2
1618333190000|2021-04-13 16:59:50|5209.6|5203.6|5210.7|5204.7|5210.7|5204.7|5209.6|5203.6|3
1618333200000|2021-04-13 17:00:00|5211.1|5205.1|5210.9|5204.9|5211.4|5205.4|5210.2|5204.2|4
1618333210000|2021-04-13 17:00:10|5210.2|5204.2|5212.2|5206.2|5212.2|5206.2|5210.2|5204.2|0
1618333220000|2021-04-13 17:00:20|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|2
1618333230000|2021-04-13 17:00:30|5211.4|5205.4|5211.7|5205.7|5212.2|5206.2|5210.4|5204.4|5
1618333240000|2021-04-13 17:00:40|5211.9|5205.9|5212.7|5206.7|5213.2|5207.2|5211.9|5205.9|2
1618333250000|2021-04-13 17:00:50|5212.9|5206.9|5213.2|5207.2|5213.2|5207.2|5212.9|5206.9|2
1618333260000|2021-04-13 17:01:00|5213.7|5207.7|5212.7|5206.7|5213.7|5207.7|5212.7|5206.7|13
1618333270000|2021-04-13 17:01:10|5212.4|5206.4|5212.7|5206.7|5212.7|5206.7|5212.4|5206.4|1
1618333280000|2021-04-13 17:01:20|5213.2|5207.2|5212.9|5206.9|5213.2|5207.2|5212.7|5206.7|0
1618333290000|2021-04-13 17:01:30|5212.7|5206.7|5212.9|5206.9|5212.9|5206.9|5212.7|5206.7|1
1618333300000|2021-04-13 17:01:40|||||||||20
1618333310000|2021-04-13 17:01:50|5212.7|5206.7|5211.7|5205.7|5212.7|5206.7|5211.4|5205.4|7
1618333320000|2021-04-13 17:02:00|5211.9|5205.9|5214.7|5208.7|5214.7|5208.7|5211.9|5205.9|3
1618333330000|2021-04-13 17:02:10|5213.2|5207.2|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|6
1618333350000|2021-04-13 17:02:30|5213.2|5207.2|5212.4|5206.4|5213.2|5207.2|5211.9|5205.9|5
1618333360000|2021-04-13 17:02:40|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|1
1618333370000|2021-04-13 17:02:50|5212.4|5206.4|5212.7|5206.7|5212.7|5206.7|5212.4|5206.4|0
1618333380000|2021-04-13 17:03:00|5212.9|5206.9|5213.2|5207.2|5214.2|5208.2|5212.9|5206.9|3
1618333390000|2021-04-13 17:03:10|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.7|5205.7|4
1618333400000|2021-04-13 17:03:20|5212.9|5206.9|5212.7|5206.7|5212.9|5206.9|5212.7|5206.7|0
1618333410000|2021-04-13 17:03:30|5212.9|5206.9|5212.4|5206.4|5212.9|5206.9|5212.4|5206.4|11
1618333420000|2021-04-13 17:03:40|5212.7|5206.7|5212.9|5206.9|5212.9|5206.9|5212.7|5206.7|0
1618333430000|2021-04-13 17:03:50|||||||||1
1618333440000|2021-04-13 17:04:00|5213.2|5207.2|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|0
1618333450000|2021-04-13 17:04:10|5214.6|5208.6|5214.6|5208.6|5214.9|5208.9|5214.4|5208.4|3
1618333460000|2021-04-13 17:04:20|5214.4|5208.4|5214.4|5208.4|5214.6|5208.6|5214.4|5208.4|1
1618333470000|2021-04-13 17:04:30|5212.9|5206.9|5213.4|5207.4|5213.6|5207.6|5212.9|5206.9|5
1618333490000|2021-04-13 17:04:50|5213.9|5207.9|5214.1|5208.1|5214.1|5208.1|5213.9|5207.9|2
1618333500000|2021-04-13 17:05:00|5214.9|5208.9|5214.6|5208.6|5216.1|5210.1|5214.6|5208.6|16
1618333510000|2021-04-13 17:05:10|5215.1|5209.1|5214.6|5208.6|5215.1|5209.1|5214.6|5208.6|3
1618333520000|2021-04-13 17:05:20|5214.9|5208.9|5215.1|5209.1|5215.1|5209.1|5214.9|5208.9|0
1618333530000|2021-04-13 17:05:30|5215.4|5209.4|5215.1|5209.1|5215.6|5209.6|5215.1|5209.1|2
1618333540000|2021-04-13 17:05:40|5214.9|5208.9|5214.6|5208.6|5214.9|5208.9|5214.1|5208.1|5
1618333550000|2021-04-13 17:05:50|5214.9|5208.9|5216.9|5210.9|5216.9|5210.9|5214.9|5208.9|1
1618333560000|2021-04-13 17:06:00|5216.1|5210.1|5215.1|5209.1|5216.1|5210.1|5215.1|5209.1|7
1618333570000|2021-04-13 17:06:10|5215.6|5209.6|5215.9|5209.9|5216.6|5210.6|5215.6|5209.6|3
1618333580000|2021-04-13 17:06:20|5216.1|5210.1|5214.6|5208.6|5216.6|5210.6|5214.6|5208.6|3
1618333590000|2021-04-13 17:06:30|5213.9|5207.9|5213.6|5207.6|5213.9|5207.9|5213.4|5207.4|5
1618333600000|2021-04-13 17:06:40|5214.9|5208.9|5214.6|5208.6|5214.9|5208.9|5214.6|5208.6|4
1618333610000|2021-04-13 17:06:50|5214.4|5208.4|5214.9|5208.9|5214.9|5208.9|5213.9|5207.9|2
1618333620000|2021-04-13 17:07:00|5215.6|5209.6|5216.1|5210.1|5216.4|5210.4|5215.6|5209.6|23
1618333630000|2021-04-13 17:07:10|5215.4|5209.4|5214.6|5208.6|5215.4|5209.4|5214.6|5208.6|2
1618333640000|2021-04-13 17:07:20|5215.1|5209.1|5214.6|5208.6|5215.4|5209.4|5214.6|5208.6|2
1618333650000|2021-04-13 17:07:30|5214.9|5208.9|5214.6|5208.6|5215.1|5209.1|5214.6|5208.6|1
1618333660000|2021-04-13 17:07:40|||||||||1
1618333670000|2021-04-13 17:07:50|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|3
1618333680000|2021-04-13 17:08:00|5215.4|5209.4|5214.6|5208.6|5215.4|5209.4|5213.6|5207.6|4
1618333690000|2021-04-13 17:08:10|5215.1|5209.1|5215.6|5209.6|5215.6|5209.6|5215.1|5209.1|1
1618333700000|2021-04-13 17:08:20|5215.1|5209.1|5215.4|5209.4|5215.4|5209.4|5214.4|5208.4|2
1618333710000|2021-04-13 17:08:30|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1618333720000|2021-04-13 17:08:40|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|5215.4|5209.4|0
1618333730000|2021-04-13 17:08:50|5216.9|5210.9|5216.6|5210.6|5216.9|5210.9|5216.6|5210.6|1
1618333740000|2021-04-13 17:09:00|||||||||7
1618333750000|2021-04-13 17:09:10|5216.9|5210.9|5217.4|5211.4|5217.4|5211.4|5216.9|5210.9|2
1618333770000|2021-04-13 17:09:30|5217.6|5211.6|5218.6|5212.6|5218.6|5212.6|5217.6|5211.6|3
1618333780000|2021-04-13 17:09:40|5217.6|5211.6|5218.6|5212.6|5218.6|5212.6|5217.6|5211.6|8
1618333790000|2021-04-13 17:09:50|||||||||1
1618333810000|2021-04-13 17:10:10|5218.9|5212.9|5219.1|5213.1|5219.1|5213.1|5218.9|5212.9|13
1618333820000|2021-04-13 17:10:20|5219.3|5213.3|5219.6|5213.6|5219.6|5213.6|5219.3|5213.3|10
1618333830000|2021-04-13 17:10:30|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|16
1618333840000|2021-04-13 17:10:40|5220.6|5214.6|5220.8|5214.8|5220.8|5214.8|5220.6|5214.6|3
1618333850000|2021-04-13 17:10:50|5220.3|5214.3|5219.8|5213.8|5220.3|5214.3|5219.6|5213.6|5
1618333860000|2021-04-13 17:11:00|5220.1|5214.1|5220.3|5214.3|5220.3|5214.3|5220.1|5214.1|2
1618333880000|2021-04-13 17:11:20|5220.6|5214.6|5220.6|5214.6|5220.8|5214.8|5220.6|5214.6|2
1618333890000|2021-04-13 17:11:30|5220.8|5214.8|5221.1|5215.1|5221.6|5215.6|5220.6|5214.6|9
1618333900000|2021-04-13 17:11:40|5220.8|5214.8|5221.1|5215.1|5221.6|5215.6|5220.6|5214.6|4
1618333910000|2021-04-13 17:11:50|5221.3|5215.3|5221.6|5215.6|5221.6|5215.6|5221.3|5215.3|0
1618333920000|2021-04-13 17:12:00|||||||||2
1618333930000|2021-04-13 17:12:10|5220.3|5214.3|5221.1|5215.1|5221.1|5215.1|5220.3|5214.3|1
1618333940000|2021-04-13 17:12:20|5220.8|5214.8|5220.6|5214.6|5221.1|5215.1|5220.6|5214.6|2
1618333950000|2021-04-13 17:12:30|5220.8|5214.8|5221.1|5215.1|5221.1|5215.1|5220.6|5214.6|1
1618333960000|2021-04-13 17:12:40|5220.8|5214.8|5221.1|5215.1|5221.1|5215.1|5220.8|5214.8|0
1618333970000|2021-04-13 17:12:50|5220.8|5214.8|5220.6|5214.6|5220.8|5214.8|5220.6|5214.6|0
1618333980000|2021-04-13 17:13:00|5220.8|5214.8|5220.6|5214.6|5221.1|5215.1|5220.6|5214.6|3
1618333990000|2021-04-13 17:13:10|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.3|5215.3|2
1618334000000|2021-04-13 17:13:20|||||||||3
1618334010000|2021-04-13 17:13:30|||||||||2
1618334020000|2021-04-13 17:13:40|||||||||1
1618334030000|2021-04-13 17:13:50|5221.1|5215.1|5220.6|5214.6|5221.1|5215.1|5220.6|5214.6|30
1618334040000|2021-04-13 17:14:00|5220.3|5214.3|5220.1|5214.1|5220.3|5214.3|5219.6|5213.6|3
1618334050000|2021-04-13 17:14:10|5220.3|5214.3|5221.3|5215.3|5221.3|5215.3|5220.3|5214.3|1
1618334060000|2021-04-13 17:14:20|5220.6|5214.6|5220.1|5214.1|5220.6|5214.6|5219.6|5213.6|0
1618334070000|2021-04-13 17:14:30|5219.6|5213.6|5218.3|5212.3|5220.1|5214.1|5218.3|5212.3|4
1618334090000|2021-04-13 17:14:50|5219.1|5213.1|5219.3|5213.3|5219.3|5213.3|5219.1|5213.1|3
1618334100000|2021-04-13 17:15:00|5219.6|5213.6|5219.8|5213.8|5219.8|5213.8|5219.6|5213.6|0
1618334110000|2021-04-13 17:15:10|||||||||3
1618334120000|2021-04-13 17:15:20|||||||||16
1618334130000|2021-04-13 17:15:30|5220.1|5214.1|5220.6|5214.6|5220.6|5214.6|5220.1|5214.1|2
1618334150000|2021-04-13 17:15:50|||||||||1
1618334160000|2021-04-13 17:16:00|5221.1|5215.1|5220.6|5214.6|5221.3|5215.3|5220.6|5214.6|3
1618334170000|2021-04-13 17:16:10|5218.8|5212.8|5219.6|5213.6|5219.6|5213.6|5218.8|5212.8|6
1618334190000|2021-04-13 17:16:30|5219.3|5213.3|5218.6|5212.6|5219.3|5213.3|5218.1|5212.1|8
1618334200000|2021-04-13 17:16:40|5218.8|5212.8|5219.6|5213.6|5219.6|5213.6|5218.8|5212.8|2
1618334210000|2021-04-13 17:16:50|5219.1|5213.1|5219.6|5213.6|5219.6|5213.6|5218.6|5212.6|7
1618334220000|2021-04-13 17:17:00|5219.1|5213.1|5219.6|5213.6|5220.6|5214.6|5218.6|5212.6|6
1618334230000|2021-04-13 17:17:10|5219.1|5213.1|5219.6|5213.6|5219.6|5213.6|5219.1|5213.1|3
1618334260000|2021-04-13 17:17:40|||||||||1
1618334270000|2021-04-13 17:17:50|||||||||7
1618334280000|2021-04-13 17:18:00|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5217.3|5211.3|12
1618334290000|2021-04-13 17:18:10|5218.1|5212.1|5217.8|5211.8|5218.1|5212.1|5217.6|5211.6|4
1618334300000|2021-04-13 17:18:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1618334320000|2021-04-13 17:18:40|||||||||9
1618334330000|2021-04-13 17:18:50|||||||||6
1618334340000|2021-04-13 17:19:00|5218.3|5212.3|5219.1|5213.1|5219.1|5213.1|5218.3|5212.3|3
1618334350000|2021-04-13 17:19:10|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1618334360000|2021-04-13 17:19:20|5219.3|5213.3|5218.3|5212.3|5219.3|5213.3|5218.3|5212.3|4
1618334370000|2021-04-13 17:19:30|5219.1|5213.1|5219.1|5213.1|5219.6|5213.6|5219.1|5213.1|2
1618334380000|2021-04-13 17:19:40|5219.3|5213.3|5219.6|5213.6|5219.6|5213.6|5219.3|5213.3|1
1618334390000|2021-04-13 17:19:50|5219.1|5213.1|5219.6|5213.6|5219.6|5213.6|5219.1|5213.1|2
1618334400000|2021-04-13 17:20:00|5219.8|5213.8|5220.6|5214.6|5220.6|5214.6|5219.8|5213.8|1
1618334410000|2021-04-13 17:20:10|||||||||7
1618334420000|2021-04-13 17:20:20|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|7
1618334430000|2021-04-13 17:20:30|5219.3|5213.3|5218.8|5212.8|5219.3|5213.3|5218.1|5212.1|13
1618334440000|2021-04-13 17:20:40|5219.6|5213.6|5219.1|5213.1|5219.6|5213.6|5219.1|5213.1|3
1618334450000|2021-04-13 17:20:50|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|1
1618334460000|2021-04-13 17:21:00|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|2
1618334470000|2021-04-13 17:21:10|5220.6|5214.6|5221.1|5215.1|5221.1|5215.1|5220.6|5214.6|3
1618334480000|2021-04-13 17:21:20|5221.6|5215.6|5221.1|5215.1|5221.6|5215.6|5221.1|5215.1|6
1618334490000|2021-04-13 17:21:30|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|0
1618334500000|2021-04-13 17:21:40|5221.1|5215.1|5218.1|5212.1|5221.1|5215.1|5217.6|5211.6|18
1618334510000|2021-04-13 17:21:50|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5216.8|5210.8|3
1618334530000|2021-04-13 17:22:10|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|1
1618334540000|2021-04-13 17:22:20|5217.1|5211.1|5215.8|5209.8|5217.1|5211.1|5215.8|5209.8|11
1618334550000|2021-04-13 17:22:30|5216.6|5210.6|5216.3|5210.3|5216.6|5210.6|5216.3|5210.3|5
1618334560000|2021-04-13 17:22:40|5216.6|5210.6|5218.6|5212.6|5218.6|5212.6|5216.6|5210.6|42
1618334570000|2021-04-13 17:22:50|5218.5|5212.5|5217.5|5211.5|5218.5|5212.5|5217.5|5211.5|5
1618334580000|2021-04-13 17:23:00|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|22
1618334590000|2021-04-13 17:23:10|5215.8|5209.8|5215.6|5209.6|5215.8|5209.8|5215.3|5209.3|2
1618334600000|2021-04-13 17:23:20|5215.3|5209.3|5215.1|5209.1|5215.3|5209.3|5215.1|5209.1|2
1618334610000|2021-04-13 17:23:30|5215.8|5209.8|5215.3|5209.3|5215.8|5209.8|5215.3|5209.3|2
1618334620000|2021-04-13 17:23:40|5215.5|5209.5|5215.3|5209.3|5215.5|5209.5|5215.3|5209.3|2
1618334630000|2021-04-13 17:23:50|5215.6|5209.6|5216.1|5210.1|5216.1|5210.1|5215.6|5209.6|2
1618334640000|2021-04-13 17:24:00|5216.3|5210.3|5215.8|5209.8|5216.3|5210.3|5215.5|5209.5|3
1618334650000|2021-04-13 17:24:10|5215.5|5209.5|5214.3|5208.3|5215.5|5209.5|5214.3|5208.3|1
1618334660000|2021-04-13 17:24:20|5214.5|5208.5|5214.1|5208.1|5214.5|5208.5|5214.1|5208.1|1
1618334670000|2021-04-13 17:24:30|5214.3|5208.3|5214.1|5208.1|5214.3|5208.3|5214.1|5208.1|20
1618334680000|2021-04-13 17:24:40|5213.8|5207.8|5213.3|5207.3|5213.8|5207.8|5213.3|5207.3|2
1618334690000|2021-04-13 17:24:50|5212.6|5206.6|5213.3|5207.3|5213.3|5207.3|5212.6|5206.6|7
1618334700000|2021-04-13 17:25:00|5213.6|5207.6|5213.8|5207.8|5214.1|5208.1|5213.1|5207.1|6
1618334720000|2021-04-13 17:25:20|5214.1|5208.1|5213.6|5207.6|5215.1|5209.1|5213.1|5207.1|6
1618334730000|2021-04-13 17:25:30|5213.8|5207.8|5213.6|5207.6|5214.1|5208.1|5213.6|5207.6|2
1618334740000|2021-04-13 17:25:40|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|0
1618334780000|2021-04-13 17:26:20|||||||||1
1618334790000|2021-04-13 17:26:30|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5214.5|5208.5|5
1618334800000|2021-04-13 17:26:40|||||||||13
1618334810000|2021-04-13 17:26:50|5213.3|5207.3|5214.5|5208.5|5214.5|5208.5|5213.1|5207.1|17
1618334820000|2021-04-13 17:27:00|5215.1|5209.1|5215.3|5209.3|5215.3|5209.3|5214.3|5208.3|18
1618334830000|2021-04-13 17:27:10|5214.3|5208.3|5213.3|5207.3|5214.3|5208.3|5213.3|5207.3|6
1618334840000|2021-04-13 17:27:20|5212.8|5206.8|5211.8|5205.8|5213.3|5207.3|5211.8|5205.8|6
1618334860000|2021-04-13 17:27:40|5212.3|5206.3|5212|5206|5212.3|5206.3|5212|5206|2
1618334870000|2021-04-13 17:27:50|5212.3|5206.3|5213.8|5207.8|5214|5208|5212.3|5206.3|9
1618334880000|2021-04-13 17:28:00|5214.3|5208.3|5214.5|5208.5|5214.5|5208.5|5214|5208|0
1618334890000|2021-04-13 17:28:10|5214.3|5208.3|5214|5208|5214.3|5208.3|5213.8|5207.8|5
1618334900000|2021-04-13 17:28:20|5214.3|5208.3|5214.8|5208.8|5214.8|5208.8|5214.3|5208.3|0
1618334910000|2021-04-13 17:28:30|5215.8|5209.8|5215.5|5209.5|5215.8|5209.8|5215.5|5209.5|2
1618334920000|2021-04-13 17:28:40|||||||||1
1618334940000|2021-04-13 17:29:00|5216|5210|5216.8|5210.8|5216.8|5210.8|5216|5210|5
1618334950000|2021-04-13 17:29:10|||||||||1
1618334960000|2021-04-13 17:29:20|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|4
1618334970000|2021-04-13 17:29:30|5216|5210|5215.1|5209.1|5216|5210|5215.1|5209.1|21
1618334980000|2021-04-13 17:29:40|5216.1|5210.1|5215.1|5209.1|5216.1|5210.1|5215.1|5209.1|3
1618334990000|2021-04-13 17:29:50|5215.5|5209.5|5216.1|5210.1|5216.1|5210.1|5215.5|5209.5|4
1618335010000|2021-04-13 17:30:10|5217.5|5211.5|5215.8|5209.8|5217.5|5211.5|5215.8|5209.8|7
1618335020000|2021-04-13 17:30:20|5216|5210|5216.5|5210.5|5216.5|5210.5|5216|5210|1
1618335030000|2021-04-13 17:30:30|||||||||1
1618335040000|2021-04-13 17:30:40|5216.8|5210.8|5217.5|5211.5|5217.8|5211.8|5216.8|5210.8|1
1618335060000|2021-04-13 17:31:00|5218|5212|5216.8|5210.8|5218.5|5212.5|5216|5210|11
1618335080000|2021-04-13 17:31:20|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|3
1618335090000|2021-04-13 17:31:30|5218.5|5212.5|5217.5|5211.5|5218.5|5212.5|5217.5|5211.5|3
1618335100000|2021-04-13 17:31:40|5217|5211|5217|5211|5217.3|5211.3|5217|5211|4
1618335110000|2021-04-13 17:31:50|5217.5|5211.5|5217.3|5211.3|5217.5|5211.5|5216.5|5210.5|7
1618335120000|2021-04-13 17:32:00|5217|5211|5216.8|5210.8|5217.3|5211.3|5216.5|5210.5|0
1618335130000|2021-04-13 17:32:10|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5215.5|5209.5|3
1618335140000|2021-04-13 17:32:20|5216|5210|5216.3|5210.3|5216.3|5210.3|5216|5210|3
1618335150000|2021-04-13 17:32:30|5216.5|5210.5|5216.3|5210.3|5216.5|5210.5|5216.3|5210.3|1
1618335160000|2021-04-13 17:32:40|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|2
1618335170000|2021-04-13 17:32:50|5217.5|5211.5|5217|5211|5217.5|5211.5|5217|5211|9
1618335180000|2021-04-13 17:33:00|5217.3|5211.3|5216.8|5210.8|5217.3|5211.3|5216.8|5210.8|4
1618335190000|2021-04-13 17:33:10|5215|5209|5215|5209|5215|5209|5215|5209|12
1618335200000|2021-04-13 17:33:20|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|4
1618335210000|2021-04-13 17:33:30|5213.1|5207.1|5213.3|5207.3|5213.8|5207.8|5213.1|5207.1|1
1618335220000|2021-04-13 17:33:40|5213|5207|5212.8|5206.8|5213|5207|5212.8|5206.8|2
1618335230000|2021-04-13 17:33:50|5212.6|5206.6|5213.1|5207.1|5213.1|5207.1|5212.6|5206.6|22
1618335240000|2021-04-13 17:34:00|5213.3|5207.3|5213.1|5207.1|5213.3|5207.3|5213.1|5207.1|2
1618335250000|2021-04-13 17:34:10|5212.8|5206.8|5211|5205|5213.1|5207.1|5211|5205|9
1618335260000|2021-04-13 17:34:20|5210.8|5204.8|5211.1|5205.1|5211.8|5205.8|5210.8|5204.8|12
1618335270000|2021-04-13 17:34:30|5210.8|5204.8|5210.1|5204.1|5210.8|5204.8|5209.8|5203.8|1
1618335280000|2021-04-13 17:34:40|5210.6|5204.6|5210.6|5204.6|5211.8|5205.8|5210.6|5204.6|3
1618335290000|2021-04-13 17:34:50|5210.3|5204.3|5210.6|5204.6|5211.1|5205.1|5210.3|5204.3|4
1618335300000|2021-04-13 17:35:00|5210.3|5204.3|5212.5|5206.5|5212.8|5206.8|5210.3|5204.3|2
1618335310000|2021-04-13 17:35:10|5213|5207|5214|5208|5214|5208|5213|5207|2
1618335320000|2021-04-13 17:35:20|5213|5207|5212.5|5206.5|5213|5207|5212.5|5206.5|12
1618335330000|2021-04-13 17:35:30|5213|5207|5212.8|5206.8|5213|5207|5212.8|5206.8|1
1618335340000|2021-04-13 17:35:40|5213.5|5207.5|5213|5207|5213.5|5207.5|5213|5207|3
1618335350000|2021-04-13 17:35:50|||||||||1
1618335360000|2021-04-13 17:36:00|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|5213.5|5207.5|0
1618335370000|2021-04-13 17:36:10|5213.8|5207.8|5213.5|5207.5|5213.8|5207.8|5213|5207|8
1618335380000|2021-04-13 17:36:20|5213|5207|5212.5|5206.5|5213.5|5207.5|5212.5|5206.5|5
1618335390000|2021-04-13 17:36:30|5212|5206|5212|5206|5212|5206|5212|5206|10
1618335400000|2021-04-13 17:36:40|5211.8|5205.8|5210.3|5204.3|5211.8|5205.8|5210.3|5204.3|1
1618335410000|2021-04-13 17:36:50|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|2
1618335420000|2021-04-13 17:37:00|5210.8|5204.8|5209.5|5203.5|5210.8|5204.8|5209.5|5203.5|10
1618335440000|2021-04-13 17:37:20|||||||||1
1618335450000|2021-04-13 17:37:30|5208|5202|5207.5|5201.5|5209.5|5203.5|5207.5|5201.5|16
1618335460000|2021-04-13 17:37:40|5208|5202|5209.5|5203.5|5210|5204|5208|5202|11
1618335470000|2021-04-13 17:37:50|5209|5203|5208.5|5202.5|5209|5203|5208.5|5202.5|4
1618335480000|2021-04-13 17:38:00|||||||||5
1618335490000|2021-04-13 17:38:10|5209.5|5203.5|5208.5|5202.5|5209.5|5203.5|5207.8|5201.8|13
1618335500000|2021-04-13 17:38:20|5208.8|5202.8|5208|5202|5209|5203|5207.8|5201.8|6
1618335510000|2021-04-13 17:38:30|5207.8|5201.8|5207.5|5201.5|5207.8|5201.8|5207.5|5201.5|5
1618335520000|2021-04-13 17:38:40|||||||||1
1618335530000|2021-04-13 17:38:50|5208|5202|5208|5202|5208|5202|5208|5202|7
1618335540000|2021-04-13 17:39:00|5209.5|5203.5|5209|5203|5209.5|5203.5|5208.5|5202.5|88
1618335550000|2021-04-13 17:39:10|5208.8|5202.8|5207.8|5201.8|5208.8|5202.8|5207.8|5201.8|26
1618335560000|2021-04-13 17:39:20|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|11
1618335570000|2021-04-13 17:39:30|5207.8|5201.8|5207.5|5201.5|5207.8|5201.8|5207.5|5201.5|1
1618335580000|2021-04-13 17:39:40|5207.8|5201.8|5206.5|5200.5|5207.8|5201.8|5206.5|5200.5|14
1618335590000|2021-04-13 17:39:50|5207|5201|5205|5199|5207|5201|5204.5|5198.5|15
1618335600000|2021-04-13 17:40:00|5205.5|5199.5|5204.8|5198.8|5205.5|5199.5|5204.8|5198.8|8
1618335610000|2021-04-13 17:40:10|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|0
1618335620000|2021-04-13 17:40:20|5203|5197|5204.5|5198.5|5204.8|5198.8|5203|5197|6
1618335630000|2021-04-13 17:40:30|5204.8|5198.8|5205|5199|5205.5|5199.5|5204.8|5198.8|13
1618335640000|2021-04-13 17:40:40|5205.3|5199.3|5204.5|5198.5|5205.5|5199.5|5204.5|5198.5|3
1618335650000|2021-04-13 17:40:50|5204.3|5198.3|5203|5197|5204.3|5198.3|5202.5|5196.5|6
1618335660000|2021-04-13 17:41:00|5202.7|5196.7|5205|5199|5205|5199|5202.7|5196.7|4
1618335670000|2021-04-13 17:41:10|5205.3|5199.3|5205|5199|5205.5|5199.5|5205|5199|11
1618335680000|2021-04-13 17:41:20|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|5205.5|5199.5|3
1618335690000|2021-04-13 17:41:30|5206.5|5200.5|5206.2|5200.2|5206.5|5200.5|5205.5|5199.5|18
1618335700000|2021-04-13 17:41:40|5206|5200|5205.5|5199.5|5206|5200|5205.5|5199.5|2
1618335710000|2021-04-13 17:41:50|5205|5199|5204.7|5198.7|5205.2|5199.2|5204.7|5198.7|22
1618335720000|2021-04-13 17:42:00|5205|5199|5206.5|5200.5|5207|5201|5205|5199|34
1618335730000|2021-04-13 17:42:10|||||||||1
1618335740000|2021-04-13 17:42:20|5206.7|5200.7|5207|5201|5207|5201|5206.7|5200.7|1
1618335750000|2021-04-13 17:42:30|5207.2|5201.2|5204|5198|5207.2|5201.2|5203|5197|68
1618335760000|2021-04-13 17:42:40|5203.8|5197.8|5204|5198|5204|5198|5202.5|5196.5|39
1618335770000|2021-04-13 17:42:50|5204.5|5198.5|5205.1|5199.1|5205.1|5199.1|5204.5|5198.5|8
1618335780000|2021-04-13 17:43:00|5205.3|5199.3|5205.6|5199.6|5206.3|5200.3|5204.8|5198.8|16
1618335800000|2021-04-13 17:43:20|5205.3|5199.3|5205.3|5199.3|5205.6|5199.6|5205.3|5199.3|0
1618335810000|2021-04-13 17:43:30|5205.6|5199.6|5206.1|5200.1|5207.1|5201.1|5205.3|5199.3|12
1618335820000|2021-04-13 17:43:40|5205.1|5199.1|5205.6|5199.6|5205.6|5199.6|5205.1|5199.1|7
1618335830000|2021-04-13 17:43:50|5205.8|5199.8|5206.1|5200.1|5206.1|5200.1|5205.8|5199.8|26
1618335840000|2021-04-13 17:44:00|5206.3|5200.3|5205.6|5199.6|5206.3|5200.3|5205.6|5199.6|2
1618335850000|2021-04-13 17:44:10|5205.8|5199.8|5205.6|5199.6|5205.8|5199.8|5205.6|5199.6|10
1618335860000|2021-04-13 17:44:20|5205.1|5199.1|5203.1|5197.1|5205.6|5199.6|5202.3|5196.3|40
1618335870000|2021-04-13 17:44:30|5203.3|5197.3|5202.8|5196.8|5203.8|5197.8|5202.8|5196.8|4
1618335880000|2021-04-13 17:44:40|5203.6|5197.6|5202.6|5196.6|5203.6|5197.6|5202.6|5196.6|20
1618335890000|2021-04-13 17:44:50|5203.1|5197.1|5203.6|5197.6|5203.6|5197.6|5203.1|5197.1|16
1618335900000|2021-04-13 17:45:00|5203.3|5197.3|5203.1|5197.1|5204.1|5198.1|5203.1|5197.1|21
1618335910000|2021-04-13 17:45:10|5203.3|5197.3|5204.1|5198.1|5204.1|5198.1|5203.1|5197.1|6
1618335920000|2021-04-13 17:45:20|||||||||3
1618335930000|2021-04-13 17:45:30|||||||||5
1618335940000|2021-04-13 17:45:40|5205.3|5199.3|5206.6|5200.6|5206.8|5200.8|5205.3|5199.3|8
1618335950000|2021-04-13 17:45:50|5206.8|5200.8|5206.6|5200.6|5207.1|5201.1|5206.6|5200.6|5
1618335960000|2021-04-13 17:46:00|5206.3|5200.3|5204.6|5198.6|5206.3|5200.3|5204.3|5198.3|16
1618335970000|2021-04-13 17:46:10|5204.1|5198.1|5204.1|5198.1|5204.1|5198.1|5203.5|5197.5|1
1618335980000|2021-04-13 17:46:20|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|5205.1|5199.1|0
1618335990000|2021-04-13 17:46:30|5205.6|5199.6|5206.1|5200.1|5206.1|5200.1|5205.6|5199.6|2
1618336000000|2021-04-13 17:46:40|5204.6|5198.6|5204.1|5198.1|5205.1|5199.1|5204.1|5198.1|10
1618336010000|2021-04-13 17:46:50|5204.3|5198.3|5204.6|5198.6|5204.6|5198.6|5204.3|5198.3|50
1618336020000|2021-04-13 17:47:00|5204.3|5198.3|5204.6|5198.6|5206.1|5200.1|5204.1|5198.1|5
1618336030000|2021-04-13 17:47:10|5205.1|5199.1|5203.6|5197.6|5205.1|5199.1|5202.6|5196.6|7
1618336040000|2021-04-13 17:47:20|5204.6|5198.6|5204.6|5198.6|5204.6|5198.6|5204.1|5198.1|14
1618336050000|2021-04-13 17:47:30|5204.8|5198.8|5205.6|5199.6|5205.6|5199.6|5204.6|5198.6|19
1618336060000|2021-04-13 17:47:40|5204.6|5198.6|5205.6|5199.6|5206.6|5200.6|5204.6|5198.6|3
1618336070000|2021-04-13 17:47:50|5205.1|5199.1|5204.6|5198.6|5206.6|5200.6|5204.6|5198.6|12
1618336080000|2021-04-13 17:48:00|5204.1|5198.1|5203.6|5197.6|5204.1|5198.1|5203.6|5197.6|2
1618336090000|2021-04-13 17:48:10|||||||||7
1618336100000|2021-04-13 17:48:20|5204.1|5198.1|5203.1|5197.1|5204.1|5198.1|5202.1|5196.1|25
1618336110000|2021-04-13 17:48:30|||||||||12
1618336120000|2021-04-13 17:48:40|||||||||21
1618336130000|2021-04-13 17:48:50|5202.8|5196.8|5200.6|5194.6|5203.6|5197.6|5200.6|5194.6|41
1618336140000|2021-04-13 17:49:00|5200.8|5194.8|5200.1|5194.1|5201.4|5195.4|5199.9|5193.9|24
1618336150000|2021-04-13 17:49:10|5199.4|5193.4|5199.4|5193.4|5199.9|5193.9|5199.1|5193.1|46
1618336160000|2021-04-13 17:49:20|5197.6|5191.6|5198.1|5192.1|5198.6|5192.6|5194.4|5188.4|71
1618336170000|2021-04-13 17:49:30|5198.6|5192.6|5197.6|5191.6|5199.1|5193.1|5197.6|5191.6|19
1618336180000|2021-04-13 17:49:40|5196.1|5190.1|5198.1|5192.1|5198.1|5192.1|5196.1|5190.1|12
1618336190000|2021-04-13 17:49:50|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|3
1618336200000|2021-04-13 17:50:00|5195.6|5189.6|5196.6|5190.6|5196.6|5190.6|5194.6|5188.6|14
1618336210000|2021-04-13 17:50:10|5197.1|5191.1|5196.6|5190.6|5197.6|5191.6|5196.6|5190.6|3
1618336220000|2021-04-13 17:50:20|5196.8|5190.8|5197.6|5191.6|5198.1|5192.1|5196.8|5190.8|10
1618336230000|2021-04-13 17:50:30|5198.6|5192.6|5200.1|5194.1|5200.1|5194.1|5198.3|5192.3|46
1618336240000|2021-04-13 17:50:40|5200.8|5194.8|5201.1|5195.1|5201.1|5195.1|5200.8|5194.8|12
1618336250000|2021-04-13 17:50:50|5202.1|5196.1|5200.3|5194.3|5202.3|5196.3|5200.3|5194.3|15
1618336260000|2021-04-13 17:51:00|5200.6|5194.6|5200.3|5194.3|5200.6|5194.6|5200.3|5194.3|3
1618336270000|2021-04-13 17:51:10|5200.1|5194.1|5198.6|5192.6|5200.1|5194.1|5198.6|5192.6|28
1618336280000|2021-04-13 17:51:20|5197.6|5191.6|5197.6|5191.6|5198.1|5192.1|5197.1|5191.1|17
1618336290000|2021-04-13 17:51:30|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|5198.6|5192.6|0
1618336300000|2021-04-13 17:51:40|5199.1|5193.1|5200.1|5194.1|5200.3|5194.3|5199.1|5193.1|4
1618336310000|2021-04-13 17:51:50|5199.8|5193.8|5197.8|5191.8|5199.8|5193.8|5197.6|5191.6|4
1618336320000|2021-04-13 17:52:00|5196.8|5190.8|5198.1|5192.1|5199.6|5193.6|5196.6|5190.6|35
1618336330000|2021-04-13 17:52:10|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|5197.1|5191.1|11
1618336340000|2021-04-13 17:52:20|5196.8|5190.8|5198.3|5192.3|5198.6|5192.6|5196.3|5190.3|11
1618336350000|2021-04-13 17:52:30|5198.5|5192.5|5195.8|5189.8|5199|5193|5195.8|5189.8|26
1618336360000|2021-04-13 17:52:40|5196.1|5190.1|5197.1|5191.1|5197.1|5191.1|5196.1|5190.1|10
1618336370000|2021-04-13 17:52:50|5196.8|5190.8|5197.1|5191.1|5197.1|5191.1|5196.8|5190.8|4
1618336380000|2021-04-13 17:53:00|5197.3|5191.3|5200.3|5194.3|5200.3|5194.3|5197.3|5191.3|20
1618336390000|2021-04-13 17:53:10|5200|5194|5199.8|5193.8|5200|5194|5199|5193|6
1618336400000|2021-04-13 17:53:20|5200|5194|5200|5194|5200|5194|5200|5194|0
1618336410000|2021-04-13 17:53:30|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|5199.8|5193.8|17
1618336420000|2021-04-13 17:53:40|5200|5194|5199.6|5193.6|5200.3|5194.3|5198.3|5192.3|7
1618336430000|2021-04-13 17:53:50|||||||||1
1618336440000|2021-04-13 17:54:00|5200.6|5194.6|5200.3|5194.3|5200.8|5194.8|5200.1|5194.1|11
1618336450000|2021-04-13 17:54:10|5199.8|5193.8|5200.1|5194.1|5200.3|5194.3|5199.8|5193.8|12
1618336460000|2021-04-13 17:54:20|5200.6|5194.6|5200.1|5194.1|5200.6|5194.6|5200.1|5194.1|14
1618336470000|2021-04-13 17:54:30|5200.3|5194.3|5200.6|5194.6|5200.6|5194.6|5200.3|5194.3|0
1618336490000|2021-04-13 17:54:50|5200.1|5194.1|5199.6|5193.6|5200.1|5194.1|5199.6|5193.6|2
1618336500000|2021-04-13 17:55:00|5195.8|5189.8|5197.6|5191.6|5197.6|5191.6|5195.8|5189.8|8
1618336510000|2021-04-13 17:55:10|5197.3|5191.3|5194.1|5188.1|5197.6|5191.6|5193.6|5187.6|23
1618336520000|2021-04-13 17:55:20|5194.3|5188.3|5195.6|5189.6|5195.6|5189.6|5194.3|5188.3|6
1618336530000|2021-04-13 17:55:30|5195.8|5189.8|5196.3|5190.3|5196.3|5190.3|5195.8|5189.8|1
1618336540000|2021-04-13 17:55:40|5196.1|5190.1|5196.1|5190.1|5197.6|5191.6|5196.1|5190.1|32
1618336550000|2021-04-13 17:55:50|5196.6|5190.6|5193.8|5187.8|5196.6|5190.6|5193.8|5187.8|12
1618336560000|2021-04-13 17:56:00|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|5194.1|5188.1|2
1618336570000|2021-04-13 17:56:10|||||||||1
1618336580000|2021-04-13 17:56:20|5193.8|5187.8|5193.6|5187.6|5193.8|5187.8|5193.6|5187.6|2
1618336590000|2021-04-13 17:56:30|5193.8|5187.8|5194.1|5188.1|5195.1|5189.1|5193.8|5187.8|3
1618336600000|2021-04-13 17:56:40|||||||||2
1618336610000|2021-04-13 17:56:50|5194.6|5188.6|5193.1|5187.1|5194.6|5188.6|5192.8|5186.8|16
1618336620000|2021-04-13 17:57:00|5193.3|5187.3|5192.8|5186.8|5193.8|5187.8|5192.8|5186.8|15
1618336630000|2021-04-13 17:57:10|5192.3|5186.3|5191.1|5185.1|5192.3|5186.3|5190.8|5184.8|19
1618336640000|2021-04-13 17:57:20|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|5191.6|5185.6|11
1618336650000|2021-04-13 17:57:30|5191.3|5185.3|5190.6|5184.6|5191.3|5185.3|5190|5184|8
1618336660000|2021-04-13 17:57:40|5190.1|5184.1|5193.5|5187.5|5193.5|5187.5|5190.1|5184.1|48
1618336670000|2021-04-13 17:57:50|5194|5188|5193.8|5187.8|5194.6|5188.6|5193.8|5187.8|27
1618336680000|2021-04-13 17:58:00|5194.3|5188.3|5193.8|5187.8|5194.5|5188.5|5193.5|5187.5|6
1618336690000|2021-04-13 17:58:10|5194.1|5188.1|5193.8|5187.8|5194.1|5188.1|5193.8|5187.8|2
1618336700000|2021-04-13 17:58:20|5194|5188|5195|5189|5195|5189|5194|5188|4
1618336710000|2021-04-13 17:58:30|5194.5|5188.5|5194.5|5188.5|5195|5189|5194.5|5188.5|18
1618336720000|2021-04-13 17:58:40|5194.3|5188.3|5194.5|5188.5|5194.5|5188.5|5194.3|5188.3|7
1618336730000|2021-04-13 17:58:50|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|5195.5|5189.5|2
1618336740000|2021-04-13 17:59:00|||||||||2
1618336750000|2021-04-13 17:59:10|||||||||8
1618336760000|2021-04-13 17:59:20|||||||||1
1618336770000|2021-04-13 17:59:30|5195.8|5189.8|5195.5|5189.5|5195.8|5189.8|5195.5|5189.5|2
1618336780000|2021-04-13 17:59:40|5195.3|5189.3|5196|5190|5196|5190|5195.3|5189.3|21
1618336790000|2021-04-13 17:59:50|5196.8|5190.8|5197|5191|5197.5|5191.5|5195.7|5189.7|29
1618336800000|2021-04-13 18:00:00|5195|5189|5195.7|5189.7|5195.7|5189.7|5194.7|5188.7|12
1618336810000|2021-04-13 18:00:10|5196|5190|5196.7|5190.7|5196.7|5190.7|5196|5190|3
1618336820000|2021-04-13 18:00:20|5195.5|5189.5|5196|5190|5196|5190|5195.5|5189.5|7
1618336830000|2021-04-13 18:00:30|5195.7|5189.7|5196|5190|5196.5|5190.5|5195.5|5189.5|63
1618336840000|2021-04-13 18:00:40|5196.3|5190.3|5196.3|5190.3|5196.5|5190.5|5196|5190|20
1618336850000|2021-04-13 18:00:50|5196|5190|5196.3|5190.3|5196.5|5190.5|5196|5190|2
1618336860000|2021-04-13 18:01:00|5196.5|5190.5|5196.8|5190.8|5196.8|5190.8|5196.3|5190.3|7
1618336870000|2021-04-13 18:01:10|5197|5191|5197.5|5191.5|5197.5|5191.5|5197|5191|4
1618336880000|2021-04-13 18:01:20|||||||||4
1618336890000|2021-04-13 18:01:30|5197.3|5191.3|5197|5191|5197.3|5191.3|5196.5|5190.5|17
1618336900000|2021-04-13 18:01:40|5196.5|5190.5|5197.8|5191.8|5197.8|5191.8|5196|5190|9
1618336910000|2021-04-13 18:01:50|5197.5|5191.5|5198|5192|5198|5192|5197.5|5191.5|15
1618336920000|2021-04-13 18:02:00|5197.8|5191.8|5197.5|5191.5|5198|5192|5196.8|5190.8|23
1618336930000|2021-04-13 18:02:10|5197.3|5191.3|5197.5|5191.5|5197.8|5191.8|5197.3|5191.3|7
1618336940000|2021-04-13 18:02:20|5197.8|5191.8|5197.1|5191.1|5197.8|5191.8|5196.8|5190.8|18
1618336950000|2021-04-13 18:02:30|5197.6|5191.6|5198.6|5192.6|5198.6|5192.6|5197.6|5191.6|101
1618336960000|2021-04-13 18:02:40|5198.1|5192.1|5194.8|5188.8|5198.1|5192.1|5194.8|5188.8|19
1618336970000|2021-04-13 18:02:50|5195.1|5189.1|5194.3|5188.3|5195.1|5189.1|5194.3|5188.3|29
1618336980000|2021-04-13 18:03:00|5194.6|5188.6|5196.8|5190.8|5196.8|5190.8|5194.6|5188.6|36
1618336990000|2021-04-13 18:03:10|5195.8|5189.8|5195.6|5189.6|5196.1|5190.1|5194.8|5188.8|13
1618337000000|2021-04-13 18:03:20|5195.8|5189.8|5195.6|5189.6|5196.3|5190.3|5195.6|5189.6|4
1618337010000|2021-04-13 18:03:30|5195.8|5189.8|5194.6|5188.6|5196.1|5190.1|5194.6|5188.6|3
1618337020000|2021-04-13 18:03:40|5194.8|5188.8|5197.8|5191.8|5198.1|5192.1|5194.8|5188.8|73
1618337030000|2021-04-13 18:03:50|5198.1|5192.1|5197.1|5191.1|5198.1|5192.1|5196.6|5190.6|21
1618337040000|2021-04-13 18:04:00|5197.3|5191.3|5197.1|5191.1|5197.3|5191.3|5197.1|5191.1|2
1618337050000|2021-04-13 18:04:10|||||||||15
1618337060000|2021-04-13 18:04:20|5197.6|5191.6|5200.1|5194.1|5200.1|5194.1|5197.6|5191.6|26
1618337070000|2021-04-13 18:04:30|5199.8|5193.8|5201.5|5195.5|5202.5|5196.5|5199.8|5193.8|122
1618337080000|2021-04-13 18:04:40|5201.1|5195.1|5199.6|5193.6|5201.5|5195.5|5196.6|5190.6|178
1618337090000|2021-04-13 18:04:50|5200.1|5194.1|5199.6|5193.6|5200.1|5194.1|5199.6|5193.6|38
1618337100000|2021-04-13 18:05:00|5199.8|5193.8|5200.6|5194.6|5200.6|5194.6|5199.8|5193.8|11
1618337110000|2021-04-13 18:05:10|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|5200.1|5194.1|1
1618337120000|2021-04-13 18:05:20|5201.1|5195.1|5203.6|5197.6|5204.3|5198.3|5201.1|5195.1|11
1618337130000|2021-04-13 18:05:30|5202.6|5196.6|5202.6|5196.6|5203.8|5197.8|5202.6|5196.6|14
1618337140000|2021-04-13 18:05:40|5201.6|5195.6|5201.6|5195.6|5202.8|5196.8|5201.6|5195.6|16
1618337150000|2021-04-13 18:05:50|5201.3|5195.3|5201.6|5195.6|5202.3|5196.3|5200.1|5194.1|67
1618337160000|2021-04-13 18:06:00|5201.8|5195.8|5203.6|5197.6|5203.6|5197.6|5200.9|5194.9|49
1618337170000|2021-04-13 18:06:10|5204.1|5198.1|5205.1|5199.1|5205.1|5199.1|5203.1|5197.1|13
1618337180000|2021-04-13 18:06:20|5204.3|5198.3|5205.1|5199.1|5205.1|5199.1|5204.3|5198.3|3
1618337190000|2021-04-13 18:06:30|5204.6|5198.6|5205.3|5199.3|5205.3|5199.3|5204.4|5198.4|15
1618337200000|2021-04-13 18:06:40|5205.6|5199.6|5207.1|5201.1|5208.1|5202.1|5205.6|5199.6|36
1618337210000|2021-04-13 18:06:50|5206.8|5200.8|5208.8|5202.8|5209.8|5203.8|5206.6|5200.6|43
1618337220000|2021-04-13 18:07:00|5209.1|5203.1|5211.6|5205.6|5211.8|5205.8|5209.1|5203.1|44
1618337230000|2021-04-13 18:07:10|5210.6|5204.6|5210.3|5204.3|5210.8|5204.8|5208.6|5202.6|32
1618337240000|2021-04-13 18:07:20|5212.5|5206.5|5213.1|5207.1|5213.1|5207.1|5211.1|5205.1|26
1618337250000|2021-04-13 18:07:30|5215|5209|5216.5|5210.5|5216.5|5210.5|5215|5209|33
1618337260000|2021-04-13 18:07:40|5216|5210|5215.6|5209.6|5216|5210|5214|5208|49
1618337270000|2021-04-13 18:07:50|5215.8|5209.8|5215.8|5209.8|5216.1|5210.1|5215.6|5209.6|4
1618337280000|2021-04-13 18:08:00|5216.1|5210.1|5214.8|5208.8|5216.1|5210.1|5214.6|5208.6|24
1618337290000|2021-04-13 18:08:10|5214.6|5208.6|5212.3|5206.3|5214.6|5208.6|5211.6|5205.6|59
1618337300000|2021-04-13 18:08:20|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|2
1618337310000|2021-04-13 18:08:30|5212.3|5206.3|5213.6|5207.6|5213.6|5207.6|5212.1|5206.1|16
1618337320000|2021-04-13 18:08:40|5214.6|5208.6|5215|5209|5215.5|5209.5|5214.3|5208.3|11
1618337330000|2021-04-13 18:08:50|5215.3|5209.3|5215|5209|5215.5|5209.5|5214.8|5208.8|2
1618337340000|2021-04-13 18:09:00|5214.8|5208.8|5212.3|5206.3|5214.8|5208.8|5212.3|5206.3|15
1618337350000|2021-04-13 18:09:10|5211.5|5205.5|5209.3|5203.3|5211.6|5205.6|5208.3|5202.3|72
1618337360000|2021-04-13 18:09:20|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|32
1618337370000|2021-04-13 18:09:30|5211.5|5205.5|5209.6|5203.6|5212.6|5206.6|5208.8|5202.8|94
1618337380000|2021-04-13 18:09:40|5209.3|5203.3|5208.8|5202.8|5210.3|5204.3|5208.8|5202.8|28
1618337390000|2021-04-13 18:09:50|5208.1|5202.1|5208.1|5202.1|5209.1|5203.1|5208.1|5202.1|29
1618337400000|2021-04-13 18:10:00|5208.3|5202.3|5205.6|5199.6|5208.6|5202.6|5205.3|5199.3|73
1618337410000|2021-04-13 18:10:10|5204.6|5198.6|5203.1|5197.1|5204.6|5198.6|5202.9|5196.9|16
1618337420000|2021-04-13 18:10:20|5202.9|5196.9|5204.1|5198.1|5204.6|5198.6|5202.9|5196.9|34
1618337430000|2021-04-13 18:10:30|5203.6|5197.6|5204.4|5198.4|5204.4|5198.4|5203.6|5197.6|21
1618337440000|2021-04-13 18:10:40|5204.1|5198.1|5203.1|5197.1|5204.1|5198.1|5203.1|5197.1|51
1618337450000|2021-04-13 18:10:50|5202.6|5196.6|5201.9|5195.9|5203.6|5197.6|5201.6|5195.6|20
1618337460000|2021-04-13 18:11:00|5202.1|5196.1|5202.6|5196.6|5203.6|5197.6|5202.1|5196.1|33
1618337470000|2021-04-13 18:11:10|5201.6|5195.6|5202.6|5196.6|5202.6|5196.6|5200.1|5194.1|24
1618337480000|2021-04-13 18:11:20|5203.4|5197.4|5200.9|5194.9|5203.4|5197.4|5200.9|5194.9|18
1618337490000|2021-04-13 18:11:30|5200.6|5194.6|5197.6|5191.6|5200.6|5194.6|5197.6|5191.6|16
1618337500000|2021-04-13 18:11:40|5197.1|5191.1|5198.6|5192.6|5198.6|5192.6|5197.1|5191.1|8
1618337510000|2021-04-13 18:11:50|5197.6|5191.6|5197.1|5191.1|5197.6|5191.6|5196.1|5190.1|13
1618337520000|2021-04-13 18:12:00|5198.1|5192.1|5198.1|5192.1|5198.6|5192.6|5197.1|5191.1|67
1618337530000|2021-04-13 18:12:10|5197.6|5191.6|5197.6|5191.6|5198.1|5192.1|5197.6|5191.6|31
1618337540000|2021-04-13 18:12:20|5196.4|5190.4|5196.6|5190.6|5197.6|5191.6|5196.1|5190.1|44
1618337550000|2021-04-13 18:12:30|5196.1|5190.1|5196.1|5190.1|5196.1|5190.1|5195.6|5189.6|37
1618337560000|2021-04-13 18:12:40|5195.6|5189.6|5196.1|5190.1|5196.1|5190.1|5194.6|5188.6|39
1618337570000|2021-04-13 18:12:50|5196.4|5190.4|5197.1|5191.1|5197.4|5191.4|5195.6|5189.6|11
1618337580000|2021-04-13 18:13:00|5197.4|5191.4|5199.6|5193.6|5200.1|5194.1|5197.1|5191.1|102
1618337590000|2021-04-13 18:13:10|5200.1|5194.1|5199.1|5193.1|5200.1|5194.1|5197.9|5191.9|95
1618337600000|2021-04-13 18:13:20|5199.4|5193.4|5199.4|5193.4|5199.6|5193.6|5198.9|5192.9|48
1618337610000|2021-04-13 18:13:30|5199.1|5193.1|5195.9|5189.9|5199.1|5193.1|5195.7|5189.7|86
1618337620000|2021-04-13 18:13:40|5195.2|5189.2|5192.7|5186.7|5195.2|5189.2|5191.2|5185.2|72
1618337630000|2021-04-13 18:13:50|5192.4|5186.4|5196.9|5190.9|5196.9|5190.9|5192.4|5186.4|151
1618337640000|2021-04-13 18:14:00|5198.4|5192.4|5207.9|5201.9|5208.7|5202.7|5197.9|5191.9|245
1618337650000|2021-04-13 18:14:10|5208.7|5202.7|5212.1|5206.1|5213.6|5207.6|5208.2|5202.2|223
1618337660000|2021-04-13 18:14:20|5212.6|5206.6|5208.1|5202.1|5212.6|5206.6|5207.1|5201.1|306
1618337670000|2021-04-13 18:14:30|5207.6|5201.6|5206.2|5200.2|5211.1|5205.1|5206.2|5200.2|470
1618337680000|2021-04-13 18:14:40|5206.7|5200.7|5209.7|5203.7|5210.2|5204.2|5205|5199|242
1618337690000|2021-04-13 18:14:50|5210|5204|5206.8|5200.8|5210.5|5204.5|5206.3|5200.3|265
1618337700000|2021-04-13 18:15:00|5206.5|5200.5|5206.2|5200.2|5206.8|5200.8|5205.8|5199.8|35
1618337710000|2021-04-13 18:15:10|5205.7|5199.7|5204.7|5198.7|5205.7|5199.7|5204.5|5198.5|45
1618337720000|2021-04-13 18:15:20|5205|5199|5204.7|5198.7|5205|5199|5204.2|5198.2|18
1618337730000|2021-04-13 18:15:30|5205.2|5199.2|5207.2|5201.2|5207.2|5201.2|5204.7|5198.7|16
1618337740000|2021-04-13 18:15:40|5206.2|5200.2|5208.2|5202.2|5208.4|5202.4|5206.2|5200.2|33
1618337750000|2021-04-13 18:15:50|5209|5203|5208.7|5202.7|5209|5203|5208.7|5202.7|11
1618337760000|2021-04-13 18:16:00|5209.7|5203.7|5210.2|5204.2|5210.2|5204.2|5209.7|5203.7|5
1618337770000|2021-04-13 18:16:10|5210|5204|5210.7|5204.7|5210.7|5204.7|5210|5204|13
1618337780000|2021-04-13 18:16:20|5210.5|5204.5|5208|5202|5210.5|5204.5|5208|5202|29
1618337790000|2021-04-13 18:16:30|5208.7|5202.7|5209|5203|5209|5203|5208.7|5202.7|10
1618337800000|2021-04-13 18:16:40|5209.4|5203.4|5208.2|5202.2|5209.4|5203.4|5208.2|5202.2|86
1618337810000|2021-04-13 18:16:50|5207.9|5201.9|5207.4|5201.4|5208.2|5202.2|5207.4|5201.4|3
1618337820000|2021-04-13 18:17:00|5206.4|5200.4|5207.7|5201.7|5207.7|5201.7|5206.4|5200.4|2
1618337830000|2021-04-13 18:17:10|5207.9|5201.9|5207.7|5201.7|5208.7|5202.7|5207.7|5201.7|17
1618337840000|2021-04-13 18:17:20|5207.2|5201.2|5206.4|5200.4|5207.2|5201.2|5206.4|5200.4|7
1618337850000|2021-04-13 18:17:30|5206.2|5200.2|5206.7|5200.7|5206.7|5200.7|5206.2|5200.2|2
1618337860000|2021-04-13 18:17:40|5204.4|5198.4|5204.2|5198.2|5205.2|5199.2|5204.2|5198.2|60
1618337870000|2021-04-13 18:17:50|5204.7|5198.7|5206.2|5200.2|5206.2|5200.2|5204.7|5198.7|35
1618337880000|2021-04-13 18:18:00|5207.2|5201.2|5205.4|5199.4|5207.7|5201.7|5205.2|5199.2|81
1618337890000|2021-04-13 18:18:10|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|5205.7|5199.7|4
1618337900000|2021-04-13 18:18:20|5205.9|5199.9|5205.7|5199.7|5205.9|5199.9|5205.7|5199.7|1
1618337910000|2021-04-13 18:18:30|5205.9|5199.9|5205.7|5199.7|5205.9|5199.9|5205.7|5199.7|2
1618337920000|2021-04-13 18:18:40|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|26
1618337930000|2021-04-13 18:18:50|5204.2|5198.2|5203.2|5197.2|5204.9|5198.9|5203.2|5197.2|24
1618337940000|2021-04-13 18:19:00|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|1
1618337950000|2021-04-13 18:19:10|5204.7|5198.7|5205.4|5199.4|5205.4|5199.4|5204.2|5198.2|12
1618337960000|2021-04-13 18:19:20|5205.7|5199.7|5206.2|5200.2|5206.7|5200.7|5205.4|5199.4|5
1618337970000|2021-04-13 18:19:30|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|2
1618337980000|2021-04-13 18:19:40|5205.4|5199.4|5205.4|5199.4|5205.7|5199.7|5205.4|5199.4|21
1618337990000|2021-04-13 18:19:50|5205.2|5199.2|5204.9|5198.9|5205.2|5199.2|5204.9|5198.9|5
1618358400000|2021-04-14 00:00:00|5209.9|5203.9|5221.1|5215.1|5222.1|5216.1|5209.9|5203.9|67
1618358410000|2021-04-14 00:00:10|5220.4|5214.4|5213.1|5207.1|5220.6|5214.6|5213.1|5207.1|35
1618358420000|2021-04-14 00:00:20|5212.8|5206.8|5215.3|5209.3|5217.6|5211.6|5212.1|5206.1|36
1618358430000|2021-04-14 00:00:30|5214.8|5208.8|5212.3|5206.3|5214.8|5208.8|5211.8|5205.8|2
1618358440000|2021-04-14 00:00:40|5212.1|5206.1|5210.3|5204.3|5212.1|5206.1|5209.1|5203.1|5
1618358450000|2021-04-14 00:00:50|5209.8|5203.8|5209.6|5203.6|5210.8|5204.8|5208.6|5202.6|3
1618358460000|2021-04-14 00:01:00|5210.1|5204.1|5214.1|5208.1|5214.1|5208.1|5210.1|5204.1|2
1618358470000|2021-04-14 00:01:10|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|5213.8|5207.8|0
1618358480000|2021-04-14 00:01:20|5214.1|5208.1|5212.3|5206.3|5214.1|5208.1|5211.8|5205.8|1
1618358490000|2021-04-14 00:01:30|5212.8|5206.8|5213.6|5207.6|5213.8|5207.8|5212.8|5206.8|0
1618358500000|2021-04-14 00:01:40|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|0
1618358520000|2021-04-14 00:02:00|5214.6|5208.6|5215.9|5209.9|5215.9|5209.9|5214.4|5208.4|2
1618358530000|2021-04-14 00:02:10|5215.8|5209.8|5213.8|5207.8|5215.8|5209.8|5213.8|5207.8|2
1618358540000|2021-04-14 00:02:20|5213.3|5207.3|5213.1|5207.1|5213.3|5207.3|5212.6|5206.6|3
1618358550000|2021-04-14 00:02:30|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|0
1618358560000|2021-04-14 00:02:40|5213.6|5207.6|5212.8|5206.8|5213.6|5207.6|5212.8|5206.8|4
1618358570000|2021-04-14 00:02:50|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|0
1618358580000|2021-04-14 00:03:00|5212.8|5206.8|5211.6|5205.6|5212.8|5206.8|5211.1|5205.1|0
1618358590000|2021-04-14 00:03:10|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|5211.5|5205.5|17
1618358610000|2021-04-14 00:03:30|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|27
1618358620000|2021-04-14 00:03:40|5212|5206|5212|5206|5212|5206|5212|5206|3
1618358630000|2021-04-14 00:03:50|5213|5207|5213|5207|5213|5207|5213|5207|40
1618358640000|2021-04-14 00:04:00|5214|5208|5214|5208|5214|5208|5214|5208|0
1618358660000|2021-04-14 00:04:20|5213.5|5207.5|5214|5208|5214|5208|5213.5|5207.5|0
1618358670000|2021-04-14 00:04:30|5213.8|5207.8|5214|5208|5214|5208|5213|5207|6
1618358680000|2021-04-14 00:04:40|||||||||1
1618358710000|2021-04-14 00:05:10|5213|5207|5212.8|5206.8|5213.5|5207.5|5212.8|5206.8|2
1618358730000|2021-04-14 00:05:30|||||||||2
1618358740000|2021-04-14 00:05:40|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|5211.8|5205.8|0
1618358750000|2021-04-14 00:05:50|5212|5206|5212|5206|5213|5207|5212|5206|0
1618358770000|2021-04-14 00:06:10|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|5212.3|5206.3|8
1618358780000|2021-04-14 00:06:20|5213|5207|5213.5|5207.5|5214.3|5208.3|5213|5207|4
1618358790000|2021-04-14 00:06:30|5216|5210|5217.3|5211.3|5217.3|5211.3|5216|5210|6
1618358800000|2021-04-14 00:06:40|5216.8|5210.8|5215.5|5209.5|5216.8|5210.8|5215.5|5209.5|8
1618358810000|2021-04-14 00:06:50|5216.3|5210.3|5219|5213|5219|5213|5216|5210|10
1618358820000|2021-04-14 00:07:00|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5218|5212|3
1618358830000|2021-04-14 00:07:10|5219|5213|5219|5213|5219|5213|5219|5213|0
1618358840000|2021-04-14 00:07:20|5218.8|5212.8|5217|5211|5218.8|5212.8|5217|5211|1
1618358850000|2021-04-14 00:07:30|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1618358870000|2021-04-14 00:07:50|5216.3|5210.3|5216|5210|5216.3|5210.3|5216|5210|0
1618358900000|2021-04-14 00:08:20|5216.3|5210.3|5216|5210|5216.3|5210.3|5216|5210|27
1618358910000|2021-04-14 00:08:30|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1618358950000|2021-04-14 00:09:10|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1618358980000|2021-04-14 00:09:40|5218|5212|5218|5212|5218|5212|5218|5212|1
1618359010000|2021-04-14 00:10:10|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618359040000|2021-04-14 00:10:40|5218.7|5212.7|5218.5|5212.5|5218.7|5212.7|5218.5|5212.5|0
1618359060000|2021-04-14 00:11:00|5218.7|5212.7|5218.2|5212.2|5218.7|5212.7|5218.2|5212.2|0
1618359070000|2021-04-14 00:11:10|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618359120000|2021-04-14 00:12:00|5217.2|5211.2|5217.5|5211.5|5217.5|5211.5|5217|5211|1
1618359140000|2021-04-14 00:12:20|5219.2|5213.2|5219|5213|5219.2|5213.2|5219|5213|2
1618359150000|2021-04-14 00:12:30|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1618359180000|2021-04-14 00:13:00|5218.7|5212.7|5219.2|5213.2|5219.2|5213.2|5218.7|5212.7|0
1618359190000|2021-04-14 00:13:10|5218.2|5212.2|5218.5|5212.5|5218.5|5212.5|5218.2|5212.2|0
1618359200000|2021-04-14 00:13:20|5219|5213|5219.5|5213.5|5219.5|5213.5|5219|5213|10
1618359210000|2021-04-14 00:13:30|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1618359220000|2021-04-14 00:13:40|5220|5214|5220.7|5214.7|5220.7|5214.7|5220|5214|2
1618359230000|2021-04-14 00:13:50|5220.5|5214.5|5219.7|5213.7|5220.5|5214.5|5219.7|5213.7|0
1618359250000|2021-04-14 00:14:10|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|1
1618359260000|2021-04-14 00:14:20|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1618359270000|2021-04-14 00:14:30|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1618359300000|2021-04-14 00:15:00|5220.2|5214.2|5214.5|5208.5|5220.2|5214.2|5214.5|5208.5|1
1618359360000|2021-04-14 00:16:00|5215.2|5209.2|5214.7|5208.7|5215.5|5209.5|5214.7|5208.7|2
1618359380000|2021-04-14 00:16:20|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|25
1618359410000|2021-04-14 00:16:50|5214.7|5208.7|5215.2|5209.2|5215.2|5209.2|5214.7|5208.7|1
1618359420000|2021-04-14 00:17:00|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1618359440000|2021-04-14 00:17:20|5215.5|5209.5|5215.7|5209.7|5215.7|5209.7|5215.5|5209.5|0
1618359460000|2021-04-14 00:17:40|5216|5210|5216|5210|5216|5210|5216|5210|0
1618359470000|2021-04-14 00:17:50|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|5217.5|5211.5|1
1618359480000|2021-04-14 00:18:00|5218|5212|5218|5212|5218|5212|5218|5212|0
1618359490000|2021-04-14 00:18:10|5217.7|5211.7|5217.2|5211.2|5217.7|5211.7|5217.2|5211.2|2
1618359500000|2021-04-14 00:18:20|5216.5|5210.5|5216.2|5210.2|5216.5|5210.5|5215.5|5209.5|1
1618359530000|2021-04-14 00:18:50|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1618359560000|2021-04-14 00:19:20|5216|5210|5215.5|5209.5|5216|5210|5215.5|5209.5|0
1618359580000|2021-04-14 00:19:40|5215.7|5209.7|5216.5|5210.5|5216.5|5210.5|5215.7|5209.7|0
1618359590000|2021-04-14 00:19:50|5216.2|5210.2|5216.5|5210.5|5216.5|5210.5|5215.7|5209.7|1
1618359620000|2021-04-14 00:20:20|5216.7|5210.7|5217.5|5211.5|5217.5|5211.5|5216.7|5210.7|1
1618359630000|2021-04-14 00:20:30|5218.2|5212.2|5218.5|5212.5|5218.5|5212.5|5218.2|5212.2|4
1618359640000|2021-04-14 00:20:40|5217.7|5211.7|5218|5212|5218.5|5212.5|5217.7|5211.7|4
1618359660000|2021-04-14 00:21:00|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618359710000|2021-04-14 00:21:50|5218|5212|5218.5|5212.5|5218.5|5212.5|5218|5212|1
1618359720000|2021-04-14 00:22:00|5218.7|5212.7|5219.2|5213.2|5221.2|5215.2|5218.7|5212.7|7
1618359730000|2021-04-14 00:22:10|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.9|5212.9|0
1618359740000|2021-04-14 00:22:20|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1618359760000|2021-04-14 00:22:40|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.2|5212.2|2
1618359770000|2021-04-14 00:22:50|5218.2|5212.2|5216.7|5210.7|5218.2|5212.2|5216.7|5210.7|1
1618359780000|2021-04-14 00:23:00|5216.9|5210.9|5217.7|5211.7|5217.7|5211.7|5216.9|5210.9|0
1618359790000|2021-04-14 00:23:10|5216.7|5210.7|5214.7|5208.7|5216.7|5210.7|5214.7|5208.7|9
1618359800000|2021-04-14 00:23:20|5215.9|5209.9|5214.7|5208.7|5215.9|5209.9|5214.7|5208.7|1
1618359810000|2021-04-14 00:23:30|5215.7|5209.7|5215.5|5209.5|5215.7|5209.7|5215.5|5209.5|0
1618359820000|2021-04-14 00:23:40|5215.2|5209.2|5214.7|5208.7|5215.2|5209.2|5214.5|5208.5|0
1618359830000|2021-04-14 00:23:50|5215|5209|5216.2|5210.2|5216.2|5210.2|5215|5209|1
1618359840000|2021-04-14 00:24:00|5216.7|5210.7|5218.5|5212.5|5218.5|5212.5|5216.7|5210.7|0
1618359850000|2021-04-14 00:24:10|||||||||11
1618359890000|2021-04-14 00:24:50|5218.9|5212.9|5219.7|5213.7|5219.7|5213.7|5218.9|5212.9|1
1618359900000|2021-04-14 00:25:00|5221|5215|5220.7|5214.7|5221|5215|5220.7|5214.7|1
1618359920000|2021-04-14 00:25:20|5220.2|5214.2|5219.5|5213.5|5220.2|5214.2|5219.5|5213.5|1
1618359930000|2021-04-14 00:25:30|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219.2|5213.2|2
1618359940000|2021-04-14 00:25:40|5219.2|5213.2|5218.5|5212.5|5219.2|5213.2|5218.5|5212.5|3
1618359950000|2021-04-14 00:25:50|5219.2|5213.2|5219.5|5213.5|5219.5|5213.5|5219.2|5213.2|17
1618359960000|2021-04-14 00:26:00|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|0
1618359980000|2021-04-14 00:26:20|5220|5214|5222.5|5216.5|5222.5|5216.5|5220|5214|7
1618360000000|2021-04-14 00:26:40|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|0
1618360010000|2021-04-14 00:26:50|5221.4|5215.4|5221.2|5215.2|5221.4|5215.4|5220.9|5214.9|21
1618360020000|2021-04-14 00:27:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|6
1618360040000|2021-04-14 00:27:20|5221.4|5215.4|5218.7|5212.7|5221.4|5215.4|5218.7|5212.7|1
1618360050000|2021-04-14 00:27:30|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|5218.9|5212.9|0
1618360060000|2021-04-14 00:27:40|5219.7|5213.7|5219.9|5213.9|5219.9|5213.9|5219.7|5213.7|0
1618360070000|2021-04-14 00:27:50|5219.7|5213.7|5219.4|5213.4|5219.7|5213.7|5219.4|5213.4|0
1618360080000|2021-04-14 00:28:00|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1618360090000|2021-04-14 00:28:10|5219.2|5213.2|5219.9|5213.9|5219.9|5213.9|5219.2|5213.2|0
1618360100000|2021-04-14 00:28:20|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|0
1618360110000|2021-04-14 00:28:30|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|5219.9|5213.9|0
1618360130000|2021-04-14 00:28:50|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5
1618360140000|2021-04-14 00:29:00|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|0
1618360150000|2021-04-14 00:29:10|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.4|5215.4|1
1618360170000|2021-04-14 00:29:30|5221.4|5215.4|5219.9|5213.9|5221.4|5215.4|5219.9|5213.9|3
1618360180000|2021-04-14 00:29:40|5220.7|5214.7|5220.9|5214.9|5220.9|5214.9|5220.7|5214.7|3
1618360190000|2021-04-14 00:29:50|5221.2|5215.2|5220.9|5214.9|5221.2|5215.2|5220.9|5214.9|1
1618360220000|2021-04-14 00:30:20|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|5219.7|5213.7|1
1618360230000|2021-04-14 00:30:30|5219.9|5213.9|5220.7|5214.7|5220.7|5214.7|5219.9|5213.9|1
1618360240000|2021-04-14 00:30:40|5221.2|5215.2|5220.9|5214.9|5221.2|5215.2|5220.7|5214.7|0
1618360260000|2021-04-14 00:31:00|5221.2|5215.2|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|0
1618360270000|2021-04-14 00:31:10|5222.2|5216.2|5222.2|5216.2|5222.4|5216.4|5222.2|5216.2|1
1618360280000|2021-04-14 00:31:20|5221.4|5215.4|5218.7|5212.7|5221.4|5215.4|5218.7|5212.7|4
1618360290000|2021-04-14 00:31:30|5218.4|5212.4|5218.9|5212.9|5218.9|5212.9|5218.4|5212.4|1
1618360300000|2021-04-14 00:31:40|5219.4|5213.4|5219.7|5213.7|5219.7|5213.7|5219.4|5213.4|0
1618360340000|2021-04-14 00:32:20|5220.2|5214.2|5220.9|5214.9|5220.9|5214.9|5220.2|5214.2|0
1618360360000|2021-04-14 00:32:40|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|5219.2|5213.2|3
1618360370000|2021-04-14 00:32:50|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|5216.9|5210.9|0
1618360380000|2021-04-14 00:33:00|||||||||6
1618360400000|2021-04-14 00:33:20|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|7
1618360420000|2021-04-14 00:33:40|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|7
1618360430000|2021-04-14 00:33:50|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|5218.4|5212.4|3
1618360470000|2021-04-14 00:34:30|5217.6|5211.6|5217.4|5211.4|5217.6|5211.6|5217.4|5211.4|2
1618360490000|2021-04-14 00:34:50|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|5217.6|5211.6|0
1618360520000|2021-04-14 00:35:20|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1618360530000|2021-04-14 00:35:30|||||||||1
1618360550000|2021-04-14 00:35:50|||||||||1
1618360570000|2021-04-14 00:36:10|5218.4|5212.4|5218.6|5212.6|5218.6|5212.6|5218.4|5212.4|0
1618360590000|2021-04-14 00:36:30|5219.1|5213.1|5220.1|5214.1|5220.1|5214.1|5219.1|5213.1|0
1618360600000|2021-04-14 00:36:40|5220.4|5214.4|5221.1|5215.1|5221.1|5215.1|5220.4|5214.4|2
1618360610000|2021-04-14 00:36:50|5220.6|5214.6|5219.1|5213.1|5220.6|5214.6|5219.1|5213.1|1
1618360620000|2021-04-14 00:37:00|5218.6|5212.6|5218.4|5212.4|5218.6|5212.6|5218.4|5212.4|0
1618360660000|2021-04-14 00:37:40|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|1
1618360670000|2021-04-14 00:37:50|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.4|5213.4|3
1618360680000|2021-04-14 00:38:00|5219.9|5213.9|5222.1|5216.1|5222.9|5216.9|5219.9|5213.9|3
1618360700000|2021-04-14 00:38:20|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1618360720000|2021-04-14 00:38:40|5221.9|5215.9|5220.9|5214.9|5221.9|5215.9|5220.9|5214.9|5
1618360740000|2021-04-14 00:39:00|5220.8|5214.8|5219.4|5213.4|5220.8|5214.8|5218.4|5212.4|3
1618360790000|2021-04-14 00:39:50|||||||||1
1618360800000|2021-04-14 00:40:00|5219.6|5213.6|5220.6|5214.6|5220.6|5214.6|5219.6|5213.6|0
1618360830000|2021-04-14 00:40:30|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|5219.8|5213.8|0
1618360850000|2021-04-14 00:40:50|5220.1|5214.1|5222.8|5216.8|5222.8|5216.8|5220.1|5214.1|5
1618360860000|2021-04-14 00:41:00|5223.3|5217.3|5224.8|5218.8|5224.8|5218.8|5223.3|5217.3|3
1618360890000|2021-04-14 00:41:30|5224.4|5218.4|5224.8|5218.8|5224.8|5218.8|5224.4|5218.4|1
1618360900000|2021-04-14 00:41:40|||||||||2
1618360910000|2021-04-14 00:41:50|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|5225.8|5219.8|6
1618360920000|2021-04-14 00:42:00|5225.3|5219.3|5225.1|5219.1|5225.3|5219.3|5225.1|5219.1|1
1618360940000|2021-04-14 00:42:20|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|3
1618360950000|2021-04-14 00:42:30|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1618360960000|2021-04-14 00:42:40|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1618360970000|2021-04-14 00:42:50|5223.4|5217.4|5223.6|5217.6|5223.6|5217.6|5223.4|5217.4|1
1618360980000|2021-04-14 00:43:00|5222.9|5216.9|5223.6|5217.6|5223.6|5217.6|5222.9|5216.9|1
1618361030000|2021-04-14 00:43:50|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|1
1618361050000|2021-04-14 00:44:10|5224.4|5218.4|5224.8|5218.8|5224.8|5218.8|5224.1|5218.1|1
1618361090000|2021-04-14 00:44:50|5222.8|5216.8|5221.8|5215.8|5222.8|5216.8|5221.8|5215.8|2
1618361100000|2021-04-14 00:45:00|5222.1|5216.1|5221.8|5215.8|5222.1|5216.1|5221.8|5215.8|2
1618361110000|2021-04-14 00:45:10|5223.1|5217.1|5224.3|5218.3|5224.3|5218.3|5223.1|5217.1|4
1618361120000|2021-04-14 00:45:20|5224.6|5218.6|5224.8|5218.8|5224.8|5218.8|5224.6|5218.6|0
1618361150000|2021-04-14 00:45:50|||||||||1
1618361170000|2021-04-14 00:46:10|5224.3|5218.3|5222.6|5216.6|5224.3|5218.3|5222.6|5216.6|1
1618361180000|2021-04-14 00:46:20|5222.8|5216.8|5222.6|5216.6|5223.1|5217.1|5222.6|5216.6|0
1618361190000|2021-04-14 00:46:30|5222.4|5216.4|5222.1|5216.1|5222.4|5216.4|5221.6|5215.6|0
1618361200000|2021-04-14 00:46:40|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|0
1618361210000|2021-04-14 00:46:50|5221.4|5215.4|5223.4|5217.4|5223.4|5217.4|5221.4|5215.4|3
1618361260000|2021-04-14 00:47:40|5222.9|5216.9|5222.4|5216.4|5222.9|5216.9|5222.4|5216.4|0
1618361270000|2021-04-14 00:47:50|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|1
1618361280000|2021-04-14 00:48:00|5223.9|5217.9|5224.9|5218.9|5224.9|5218.9|5223.9|5217.9|2
1618361290000|2021-04-14 00:48:10|5224.6|5218.6|5224.9|5218.9|5224.9|5218.9|5224.6|5218.6|0
1618361330000|2021-04-14 00:48:50|5224.6|5218.6|5224.1|5218.1|5225.1|5219.1|5224.1|5218.1|4
1618361370000|2021-04-14 00:49:30|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1618361380000|2021-04-14 00:49:40|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|5222.8|5216.8|1
1618361440000|2021-04-14 00:50:40|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|9
1618361450000|2021-04-14 00:50:50|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1618361460000|2021-04-14 00:51:00|5222.1|5216.1|5224.3|5218.3|5224.3|5218.3|5222.1|5216.1|2
1618361470000|2021-04-14 00:51:10|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1618361490000|2021-04-14 00:51:30|5224.3|5218.3|5224.1|5218.1|5224.3|5218.3|5224.1|5218.1|1
1618361500000|2021-04-14 00:51:40|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1618361520000|2021-04-14 00:52:00|5223.6|5217.6|5224.3|5218.3|5224.3|5218.3|5223.6|5217.6|0
1618361540000|2021-04-14 00:52:20|5223.6|5217.6|5224.1|5218.1|5224.1|5218.1|5223.6|5217.6|0
1618361560000|2021-04-14 00:52:40|5222.1|5216.1|5222.3|5216.3|5222.3|5216.3|5222.1|5216.1|9
1618361580000|2021-04-14 00:53:00|5222.6|5216.6|5223.1|5217.1|5223.1|5217.1|5222.6|5216.6|1
1618361600000|2021-04-14 00:53:20|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1618361610000|2021-04-14 00:53:30|5223.1|5217.1|5221.1|5215.1|5223.1|5217.1|5221.1|5215.1|2
1618361620000|2021-04-14 00:53:40|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|5220.1|5214.1|1
1618361640000|2021-04-14 00:54:00|5220.6|5214.6|5220.8|5214.8|5220.8|5214.8|5220.6|5214.6|1
1618361650000|2021-04-14 00:54:10|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1618361660000|2021-04-14 00:54:20|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1618361670000|2021-04-14 00:54:30|5221.1|5215.1|5222.1|5216.1|5222.1|5216.1|5221.1|5215.1|16
1618361680000|2021-04-14 00:54:40|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|0
1618361700000|2021-04-14 00:55:00|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1618361720000|2021-04-14 00:55:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1618361730000|2021-04-14 00:55:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|3
1618361750000|2021-04-14 00:55:50|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|1
1618361760000|2021-04-14 00:56:00|5218.6|5212.6|5217.8|5211.8|5218.6|5212.6|5217.8|5211.8|0
1618361770000|2021-04-14 00:56:10|5218|5212|5216.8|5210.8|5218|5212|5216.8|5210.8|2
1618361790000|2021-04-14 00:56:30|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1618361800000|2021-04-14 00:56:40|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1618361810000|2021-04-14 00:56:50|5216.5|5210.5|5215.8|5209.8|5216.5|5210.5|5214.8|5208.8|1
1618361820000|2021-04-14 00:57:00|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|2
1618361830000|2021-04-14 00:57:10|5216|5210|5217.3|5211.3|5217.3|5211.3|5216|5210|1
1618361840000|2021-04-14 00:57:20|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1618361870000|2021-04-14 00:57:50|||||||||1
1618361890000|2021-04-14 00:58:10|5216.3|5210.3|5216.5|5210.5|5216.5|5210.5|5216.3|5210.3|1
1618361910000|2021-04-14 00:58:30|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|1
1618361920000|2021-04-14 00:58:40|5217|5211|5217|5211|5217|5211|5217|5211|0
1618361990000|2021-04-14 00:59:50|||||||||1
1618362000000|2021-04-14 01:00:00|5215.3|5209.3|5215.6|5209.6|5218|5212|5214.5|5208.5|8
1618362010000|2021-04-14 01:00:10|5215.3|5209.3|5214.6|5208.6|5215.8|5209.8|5214.6|5208.6|0
1618362020000|2021-04-14 01:00:20|5214.8|5208.8|5217.6|5211.6|5218.6|5212.6|5214.8|5208.8|3
1618362030000|2021-04-14 01:00:30|5217|5211|5217|5211|5217|5211|5217|5211|0
1618362040000|2021-04-14 01:00:40|5216|5210|5213.3|5207.3|5216|5210|5213.3|5207.3|1
1618362060000|2021-04-14 01:01:00|5211.8|5205.8|5212.8|5206.8|5212.8|5206.8|5211.8|5205.8|2
1618362070000|2021-04-14 01:01:10|5212.3|5206.3|5210.3|5204.3|5212.3|5206.3|5210.3|5204.3|3
1618362080000|2021-04-14 01:01:20|5210.8|5204.8|5211.5|5205.5|5211.5|5205.5|5210.8|5204.8|0
1618362090000|2021-04-14 01:01:30|5211.8|5205.8|5212.3|5206.3|5212.3|5206.3|5211.8|5205.8|0
1618362120000|2021-04-14 01:02:00|5212.7|5206.7|5213.3|5207.3|5213.3|5207.3|5212.7|5206.7|3
1618362130000|2021-04-14 01:02:10|5212|5206|5211|5205|5212|5206|5210.5|5204.5|3
1618362140000|2021-04-14 01:02:20|5210.8|5204.8|5211|5205|5211|5205|5210.8|5204.8|0
1618362150000|2021-04-14 01:02:30|5210.5|5204.5|5209.5|5203.5|5210.5|5204.5|5209|5203|0
1618362160000|2021-04-14 01:02:40|5209.7|5203.7|5209.5|5203.5|5209.7|5203.7|5209.5|5203.5|1
1618362170000|2021-04-14 01:02:50|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|0
1618362180000|2021-04-14 01:03:00|5209.3|5203.3|5209.5|5203.5|5209.5|5203.5|5209.3|5203.3|1
1618362190000|2021-04-14 01:03:10|5209.8|5203.8|5210.3|5204.3|5210.3|5204.3|5209.8|5203.8|1
1618362210000|2021-04-14 01:03:30|5210.5|5204.5|5212.3|5206.3|5212.3|5206.3|5210.5|5204.5|1
1618362230000|2021-04-14 01:03:50|5211.8|5205.8|5210.3|5204.3|5211.8|5205.8|5210.3|5204.3|2
1618362240000|2021-04-14 01:04:00|5210|5204|5210.8|5204.8|5210.8|5204.8|5210|5204|1
1618362280000|2021-04-14 01:04:40|5211.3|5205.3|5211.5|5205.5|5211.5|5205.5|5211.3|5205.3|0
1618362290000|2021-04-14 01:04:50|5211.3|5205.3|5208.8|5202.8|5211.3|5205.3|5208.8|5202.8|3
1618362300000|2021-04-14 01:05:00|5209.1|5203.1|5210.1|5204.1|5210.1|5204.1|5208.8|5202.8|1
1618362310000|2021-04-14 01:05:10|5210.3|5204.3|5210.8|5204.8|5210.8|5204.8|5210.3|5204.3|0
1618362330000|2021-04-14 01:05:30|5211.1|5205.1|5211.8|5205.8|5212.1|5206.1|5211.1|5205.1|1
1618362350000|2021-04-14 01:05:50|5212.1|5206.1|5212.8|5206.8|5212.8|5206.8|5212.1|5206.1|2
1618362390000|2021-04-14 01:06:30|5212.5|5206.5|5210|5204|5212.8|5206.8|5210|5204|5
1618362410000|2021-04-14 01:06:50|5209.8|5203.8|5206.8|5200.8|5209.8|5203.8|5206.8|5200.8|1
1618362420000|2021-04-14 01:07:00|5207.6|5201.6|5208.8|5202.8|5208.8|5202.8|5207.6|5201.6|7
1618362430000|2021-04-14 01:07:10|5208.6|5202.6|5208|5202|5208.8|5202.8|5208|5202|1
1618362440000|2021-04-14 01:07:20|5208.5|5202.5|5207.5|5201.5|5208.5|5202.5|5207.5|5201.5|2
1618362450000|2021-04-14 01:07:30|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1618362460000|2021-04-14 01:07:40|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|0
1618362470000|2021-04-14 01:07:50|5207.3|5201.3|5207|5201|5207.3|5201.3|5207|5201|0
1618362480000|2021-04-14 01:08:00|5207.3|5201.3|5209.3|5203.3|5209.3|5203.3|5207.3|5201.3|4
1618362490000|2021-04-14 01:08:10|5209.5|5203.5|5208|5202|5210|5204|5208|5202|4
1618362510000|2021-04-14 01:08:30|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|3
1618362520000|2021-04-14 01:08:40|5208|5202|5208|5202|5208|5202|5208|5202|0
1618362530000|2021-04-14 01:08:50|5207.8|5201.8|5207.5|5201.5|5207.8|5201.8|5207.5|5201.5|0
1618362540000|2021-04-14 01:09:00|5208.5|5202.5|5208.8|5202.8|5208.8|5202.8|5208.5|5202.5|1
1618362560000|2021-04-14 01:09:20|5209|5203|5212.3|5206.3|5212.3|5206.3|5209|5203|2
1618362570000|2021-04-14 01:09:30|5212.5|5206.5|5210.5|5204.5|5212.8|5206.8|5210.5|5204.5|4
1618362580000|2021-04-14 01:09:40|5211|5205|5210.8|5204.8|5211|5205|5210.8|5204.8|0
1618362600000|2021-04-14 01:10:00|5211|5205|5211|5205|5211|5205|5211|5205|1
1618362620000|2021-04-14 01:10:20|5210.8|5204.8|5210.3|5204.3|5210.8|5204.8|5210.3|5204.3|0
1618362630000|2021-04-14 01:10:30|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1618362640000|2021-04-14 01:10:40|5209.8|5203.8|5209.5|5203.5|5209.8|5203.8|5209.5|5203.5|0
1618362650000|2021-04-14 01:10:50|5209.3|5203.3|5209|5203|5209.3|5203.3|5209|5203|1
1618362660000|2021-04-14 01:11:00|5209.5|5203.5|5209.8|5203.8|5209.8|5203.8|5209.5|5203.5|0
1618362670000|2021-04-14 01:11:10|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1618362690000|2021-04-14 01:11:30|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.5|5203.5|0
1618362700000|2021-04-14 01:11:40|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1618362710000|2021-04-14 01:11:50|5209.8|5203.8|5209.5|5203.5|5209.8|5203.8|5209.5|5203.5|2
1618362720000|2021-04-14 01:12:00|5209.8|5203.8|5208.3|5202.3|5210|5204|5208.3|5202.3|5
1618362740000|2021-04-14 01:12:20|5208.5|5202.5|5208.3|5202.3|5209|5203|5208.3|5202.3|0
1618362750000|2021-04-14 01:12:30|5209.5|5203.5|5210.3|5204.3|5210.3|5204.3|5209.5|5203.5|2
1618362760000|2021-04-14 01:12:40|5210.8|5204.8|5210.3|5204.3|5210.8|5204.8|5210.3|5204.3|0
1618362770000|2021-04-14 01:12:50|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|5209.3|5203.3|1
1618362780000|2021-04-14 01:13:00|5208.5|5202.5|5209.5|5203.5|5209.8|5203.8|5208.3|5202.3|0
1618362790000|2021-04-14 01:13:10|5208.2|5202.2|5207.7|5201.7|5208.2|5202.2|5207.7|5201.7|2
1618362800000|2021-04-14 01:13:20|5208.2|5202.2|5207.7|5201.7|5208.2|5202.2|5207.5|5201.5|1
1618362810000|2021-04-14 01:13:30|5208.2|5202.2|5206.5|5200.5|5208.7|5202.7|5206.5|5200.5|0
1618362830000|2021-04-14 01:13:50|5206.2|5200.2|5206.2|5200.2|5206.5|5200.5|5206.2|5200.2|0
1618362840000|2021-04-14 01:14:00|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1618362850000|2021-04-14 01:14:10|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1618362860000|2021-04-14 01:14:20|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.2|5200.2|0
1618362870000|2021-04-14 01:14:30|5206.3|5200.3|5205.7|5199.7|5206.3|5200.3|5205.7|5199.7|0
1618362880000|2021-04-14 01:14:40|5206.2|5200.2|5206|5200|5206.2|5200.2|5206|5200|9
1618362890000|2021-04-14 01:14:50|5205.7|5199.7|5206.2|5200.2|5206.2|5200.2|5205.7|5199.7|2
1618362900000|2021-04-14 01:15:00|5206|5200|5205.7|5199.7|5206|5200|5205.7|5199.7|0
1618362920000|2021-04-14 01:15:20|5205.5|5199.5|5204.2|5198.2|5205.5|5199.5|5203.5|5197.5|2
1618362940000|2021-04-14 01:15:40|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|0
1618362950000|2021-04-14 01:15:50|5205|5199|5205.2|5199.2|5205.2|5199.2|5205|5199|5
1618362960000|2021-04-14 01:16:00|5206.3|5200.3|5206.8|5200.8|5206.8|5200.8|5206.3|5200.3|1
1618362980000|2021-04-14 01:16:20|5206.3|5200.3|5206.8|5200.8|5206.8|5200.8|5206.3|5200.3|1
1618362990000|2021-04-14 01:16:30|5206|5200|5206.3|5200.3|5206.3|5200.3|5206|5200|0
1618363000000|2021-04-14 01:16:40|5206|5200|5206.3|5200.3|5206.3|5200.3|5206|5200|0
1618363010000|2021-04-14 01:16:50|5206.5|5200.5|5206.3|5200.3|5206.5|5200.5|5206|5200|2
1618363020000|2021-04-14 01:17:00|5206|5200|5209.2|5203.2|5209.2|5203.2|5206|5200|2
1618363030000|2021-04-14 01:17:10|5210|5204|5210.2|5204.2|5210.2|5204.2|5210|5204|1
1618363070000|2021-04-14 01:17:50|5209.8|5203.8|5210.5|5204.5|5210.5|5204.5|5209.8|5203.8|1
1618363080000|2021-04-14 01:18:00|5209.7|5203.7|5209.5|5203.5|5210.2|5204.2|5209.5|5203.5|2
1618363110000|2021-04-14 01:18:30|5209.7|5203.7|5210|5204|5210|5204|5209.7|5203.7|0
1618363120000|2021-04-14 01:18:40|5210.2|5204.2|5209.5|5203.5|5210.2|5204.2|5209.5|5203.5|0
1618363130000|2021-04-14 01:18:50|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.5|5203.5|0
1618363140000|2021-04-14 01:19:00|5210.5|5204.5|5211.5|5205.5|5211.5|5205.5|5210.5|5204.5|0
1618363160000|2021-04-14 01:19:20|5212|5206|5212|5206|5212|5206|5212|5206|0
1618363170000|2021-04-14 01:19:30|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|5212.5|5206.5|0
1618363180000|2021-04-14 01:19:40|5213|5207|5212.5|5206.5|5213.2|5207.2|5212.5|5206.5|1
1618363200000|2021-04-14 01:20:00|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1618363210000|2021-04-14 01:20:10|5213|5207|5213.5|5207.5|5213.5|5207.5|5213|5207|3
1618363220000|2021-04-14 01:20:20|5213.7|5207.7|5213.7|5207.7|5214|5208|5213.7|5207.7|1
1618363230000|2021-04-14 01:20:30|5213.5|5207.5|5212.5|5206.5|5213.5|5207.5|5212.5|5206.5|1
1618363240000|2021-04-14 01:20:40|5213|5207|5212.5|5206.5|5213|5207|5212.5|5206.5|4
1618363250000|2021-04-14 01:20:50|5213|5207|5212.5|5206.5|5213|5207|5212.5|5206.5|0
1618363260000|2021-04-14 01:21:00|5213|5207|5213|5207|5213|5207|5213|5207|0
1618363270000|2021-04-14 01:21:10|5212.7|5206.7|5213|5207|5213|5207|5212.7|5206.7|0
1618363310000|2021-04-14 01:21:50|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|1
1618363330000|2021-04-14 01:22:10|5213.5|5207.5|5213.2|5207.2|5213.5|5207.5|5212.7|5206.7|0
1618363340000|2021-04-14 01:22:20|5212.5|5206.5|5211.7|5205.7|5212.5|5206.5|5211.7|5205.7|0
1618363360000|2021-04-14 01:22:40|5211.5|5205.5|5209.5|5203.5|5211.5|5205.5|5209.5|5203.5|2
1618363380000|2021-04-14 01:23:00|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1618363430000|2021-04-14 01:23:50|||||||||1
1618363440000|2021-04-14 01:24:00|5209.7|5203.7|5209.5|5203.5|5210.2|5204.2|5209.5|5203.5|0
1618363460000|2021-04-14 01:24:20|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|10
1618363480000|2021-04-14 01:24:40|5207.2|5201.2|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|0
1618363500000|2021-04-14 01:25:00|5207.7|5201.7|5210.5|5204.5|5210.5|5204.5|5207.7|5201.7|2
1618363510000|2021-04-14 01:25:10|5210.2|5204.2|5210.7|5204.7|5210.7|5204.7|5210.2|5204.2|0
1618363520000|2021-04-14 01:25:20|5210.5|5204.5|5209.5|5203.5|5210.5|5204.5|5209.2|5203.2|1
1618363540000|2021-04-14 01:25:40|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1618363550000|2021-04-14 01:25:50|5209|5203|5209.2|5203.2|5209.2|5203.2|5209|5203|1
1618363590000|2021-04-14 01:26:30|5209.5|5203.5|5211.2|5205.2|5211.2|5205.2|5209.5|5203.5|2
1618363610000|2021-04-14 01:26:50|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|5210.5|5204.5|0
1618363620000|2021-04-14 01:27:00|5208.5|5202.5|5208.4|5202.4|5208.7|5202.7|5208|5202|6
1618363630000|2021-04-14 01:27:10|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1618363650000|2021-04-14 01:27:30|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|5207.5|5201.5|20
1618363660000|2021-04-14 01:27:40|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1618363680000|2021-04-14 01:28:00|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1618363700000|2021-04-14 01:28:20|5208|5202|5208|5202|5208|5202|5208|5202|1
1618363720000|2021-04-14 01:28:40|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1618363730000|2021-04-14 01:28:50|||||||||1
1618363750000|2021-04-14 01:29:10|5207.5|5201.5|5208.2|5202.2|5208.2|5202.2|5207.5|5201.5|0
1618363780000|2021-04-14 01:29:40|5208|5202|5205.7|5199.7|5208|5202|5205.7|5199.7|6
1618363800000|2021-04-14 01:30:00|5204.7|5198.7|5205|5199|5205|5199|5204.7|5198.7|0
1618363810000|2021-04-14 01:30:10|5204.7|5198.7|5204.7|5198.7|5205|5199|5204.7|5198.7|0
1618363820000|2021-04-14 01:30:20|5204.4|5198.4|5203.9|5197.9|5204.4|5198.4|5203.9|5197.9|0
1618363830000|2021-04-14 01:30:30|5203.7|5197.7|5201.2|5195.2|5203.7|5197.7|5201.2|5195.2|2
1618363840000|2021-04-14 01:30:40|5202.2|5196.2|5203.2|5197.2|5203.2|5197.2|5201.7|5195.7|1
1618363850000|2021-04-14 01:30:50|5202.2|5196.2|5201.2|5195.2|5202.2|5196.2|5201.2|5195.2|1
1618363860000|2021-04-14 01:31:00|5201.5|5195.5|5201.2|5195.2|5201.7|5195.7|5201.2|5195.2|0
1618363870000|2021-04-14 01:31:10|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|5201.4|5195.4|0
1618363880000|2021-04-14 01:31:20|5201.2|5195.2|5200.2|5194.2|5201.2|5195.2|5200.2|5194.2|1
1618363890000|2021-04-14 01:31:30|5200|5194|5200.2|5194.2|5200.2|5194.2|5199.7|5193.7|0
1618363910000|2021-04-14 01:31:50|5199.2|5193.2|5198.7|5192.7|5199.2|5193.2|5198.5|5192.5|4
1618363920000|2021-04-14 01:32:00|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|2
1618363930000|2021-04-14 01:32:10|5199|5193|5198.7|5192.7|5199|5193|5198.7|5192.7|0
1618363950000|2021-04-14 01:32:30|5199|5193|5199|5193|5199|5193|5199|5193|0
1618363960000|2021-04-14 01:32:40|5198.7|5192.7|5198.5|5192.5|5198.7|5192.7|5198.5|5192.5|1
1618363970000|2021-04-14 01:32:50|||||||||1
1618363980000|2021-04-14 01:33:00|5198.2|5192.2|5198.7|5192.7|5198.7|5192.7|5197.2|5191.2|3
1618363990000|2021-04-14 01:33:10|5199.2|5193.2|5201|5195|5201.2|5195.2|5199.2|5193.2|10
1618364010000|2021-04-14 01:33:30|5200.7|5194.7|5200.7|5194.7|5200.7|5194.7|5200.5|5194.5|8
1618364020000|2021-04-14 01:33:40|5201.5|5195.5|5202.2|5196.2|5202.5|5196.5|5201.5|5195.5|4
1618364030000|2021-04-14 01:33:50|5202|5196|5200.2|5194.2|5202|5196|5200.2|5194.2|0
1618364040000|2021-04-14 01:34:00|5201|5195|5201.2|5195.2|5201.5|5195.5|5201|5195|0
1618364060000|2021-04-14 01:34:20|5201.7|5195.7|5201.2|5195.2|5201.7|5195.7|5201|5195|0
1618364070000|2021-04-14 01:34:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1618364080000|2021-04-14 01:34:40|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|0
1618364090000|2021-04-14 01:34:50|||||||||1
1618364100000|2021-04-14 01:35:00|5201.2|5195.2|5201|5195|5201.2|5195.2|5201|5195|0
1618364110000|2021-04-14 01:35:10|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|5199.7|5193.7|1
1618364120000|2021-04-14 01:35:20|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|5199.2|5193.2|0
1618364160000|2021-04-14 01:36:00|5200|5194|5201|5195|5201.2|5195.2|5200|5194|1
1618364170000|2021-04-14 01:36:10|5200.7|5194.7|5201|5195|5201|5195|5200.7|5194.7|0
1618364200000|2021-04-14 01:36:40|5200.7|5194.7|5199.5|5193.5|5200.7|5194.7|5199.5|5193.5|1
1618364210000|2021-04-14 01:36:50|5198.7|5192.7|5198|5192|5198.7|5192.7|5198|5192|2
1618364240000|2021-04-14 01:37:20|5199|5193|5200.2|5194.2|5200.2|5194.2|5199|5193|0
1618364250000|2021-04-14 01:37:30|5201.2|5195.2|5201|5195|5201.2|5195.2|5201|5195|0
1618364260000|2021-04-14 01:37:40|5202|5196|5200|5194|5202.7|5196.7|5200|5194|1
1618364270000|2021-04-14 01:37:50|5200.5|5194.5|5200.7|5194.7|5200.7|5194.7|5200.5|5194.5|0
1618364290000|2021-04-14 01:38:10|5201|5195|5201|5195|5201.5|5195.5|5200.5|5194.5|3
1618364300000|2021-04-14 01:38:20|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|5201.2|5195.2|0
1618364320000|2021-04-14 01:38:40|5201|5195|5201|5195|5201|5195|5201|5195|0
1618364330000|2021-04-14 01:38:50|5201.2|5195.2|5202.2|5196.2|5202.2|5196.2|5201.2|5195.2|1
1618364350000|2021-04-14 01:39:10|5202.4|5196.4|5204.2|5198.2|5204.2|5198.2|5202.4|5196.4|1
1618364360000|2021-04-14 01:39:20|5205.2|5199.2|5204.4|5198.4|5205.2|5199.2|5204.4|5198.4|0
1618364370000|2021-04-14 01:39:30|5204.7|5198.7|5205.4|5199.4|5205.4|5199.4|5204.7|5198.7|0
1618364400000|2021-04-14 01:40:00|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|5205.9|5199.9|1
1618364410000|2021-04-14 01:40:10|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|5206.4|5200.4|1
1618364430000|2021-04-14 01:40:30|5206.9|5200.9|5207.2|5201.2|5207.9|5201.9|5206.4|5200.4|2
1618364440000|2021-04-14 01:40:40|5207|5201|5206.4|5200.4|5207|5201|5206.4|5200.4|0
1618364450000|2021-04-14 01:40:50|5206.9|5200.9|5206.7|5200.7|5206.9|5200.9|5206.7|5200.7|1
1618364460000|2021-04-14 01:41:00|5206.4|5200.4|5206.2|5200.2|5206.9|5200.9|5206.2|5200.2|3
1618364480000|2021-04-14 01:41:20|5206|5200|5207.2|5201.2|5207.2|5201.2|5206|5200|0
1618364490000|2021-04-14 01:41:30|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.4|5200.4|0
1618364500000|2021-04-14 01:41:40|5206.9|5200.9|5206.4|5200.4|5206.9|5200.9|5206.4|5200.4|0
1618364510000|2021-04-14 01:41:50|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|1
1618364520000|2021-04-14 01:42:00|5207.2|5201.2|5206.4|5200.4|5207.2|5201.2|5206.4|5200.4|8
1618364550000|2021-04-14 01:42:30|5206.9|5200.9|5208.9|5202.9|5208.9|5202.9|5206.9|5200.9|0
1618364560000|2021-04-14 01:42:40|5209.4|5203.4|5210.7|5204.7|5210.7|5204.7|5209.4|5203.4|0
1618364570000|2021-04-14 01:42:50|5211.2|5205.2|5210.7|5204.7|5211.2|5205.2|5210.7|5204.7|0
1618364580000|2021-04-14 01:43:00|5212|5206|5211.7|5205.7|5212.4|5206.4|5211.7|5205.7|0
1618364590000|2021-04-14 01:43:10|5210.9|5204.9|5210.2|5204.2|5210.9|5204.9|5210.2|5204.2|1
1618364640000|2021-04-14 01:44:00|5210.7|5204.7|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|0
1618364650000|2021-04-14 01:44:10|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|0
1618364660000|2021-04-14 01:44:20|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1618364670000|2021-04-14 01:44:30|5210.4|5204.4|5210.9|5204.9|5210.9|5204.9|5210.4|5204.4|0
1618364680000|2021-04-14 01:44:40|5210.7|5204.7|5210.2|5204.2|5210.7|5204.7|5209.7|5203.7|0
1618364700000|2021-04-14 01:45:00|5210.4|5204.4|5211.4|5205.4|5211.4|5205.4|5210.4|5204.4|0
1618364720000|2021-04-14 01:45:20|5211.7|5205.7|5213.2|5207.2|5213.2|5207.2|5211.7|5205.7|0
1618364730000|2021-04-14 01:45:30|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1618364740000|2021-04-14 01:45:40|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1618364750000|2021-04-14 01:45:50|5213.4|5207.4|5213.2|5207.2|5213.4|5207.4|5213.2|5207.2|0
1618364760000|2021-04-14 01:46:00|5213.4|5207.4|5213.7|5207.7|5213.7|5207.7|5213.4|5207.4|0
1618364770000|2021-04-14 01:46:10|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1618364780000|2021-04-14 01:46:20|5214.4|5208.4|5215.2|5209.2|5215.2|5209.2|5214.4|5208.4|0
1618364800000|2021-04-14 01:46:40|||||||||3
1618364820000|2021-04-14 01:47:00|5215.4|5209.4|5215.4|5209.4|5215.9|5209.9|5215.4|5209.4|0
1618364830000|2021-04-14 01:47:10|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|7
1618364840000|2021-04-14 01:47:20|5215.4|5209.4|5215.9|5209.9|5215.9|5209.9|5215.4|5209.4|1
1618364850000|2021-04-14 01:47:30|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|5215.2|5209.2|3
1618364870000|2021-04-14 01:47:50|5215.4|5209.4|5215.7|5209.7|5215.9|5209.9|5215.4|5209.4|0
1618364880000|2021-04-14 01:48:00|5216.1|5210.1|5216.2|5210.2|5216.7|5210.7|5216.1|5210.1|0
1618364890000|2021-04-14 01:48:10|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1618364900000|2021-04-14 01:48:20|5216.2|5210.2|5215.9|5209.9|5216.2|5210.2|5215.7|5209.7|1
1618364910000|2021-04-14 01:48:30|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|0
1618364930000|2021-04-14 01:48:50|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1618364940000|2021-04-14 01:49:00|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|0
1618364990000|2021-04-14 01:49:50|5217.4|5211.4|5217.7|5211.7|5217.7|5211.7|5217.4|5211.4|1
1618365000000|2021-04-14 01:50:00|5219.2|5213.2|5217.2|5211.2|5219.2|5213.2|5217.2|5211.2|1
1618365020000|2021-04-14 01:50:20|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|5216.4|5210.4|0
1618365030000|2021-04-14 01:50:30|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|5216.7|5210.7|0
1618365080000|2021-04-14 01:51:20|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|3
1618365090000|2021-04-14 01:51:30|5216.9|5210.9|5216.7|5210.7|5216.9|5210.9|5216.7|5210.7|0
1618365100000|2021-04-14 01:51:40|5216.9|5210.9|5215.9|5209.9|5217.2|5211.2|5215.7|5209.7|1
1618365110000|2021-04-14 01:51:50|5215.7|5209.7|5214.9|5208.9|5215.9|5209.9|5214.9|5208.9|0
1618365120000|2021-04-14 01:52:00|5216.2|5210.2|5216.7|5210.7|5216.7|5210.7|5216.2|5210.2|0
1618365130000|2021-04-14 01:52:10|5216.9|5210.9|5216.2|5210.2|5216.9|5210.9|5216.2|5210.2|0
1618365150000|2021-04-14 01:52:30|||||||||2
1618365160000|2021-04-14 01:52:40|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.4|5209.4|0
1618365170000|2021-04-14 01:52:50|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|5215.7|5209.7|0
1618365180000|2021-04-14 01:53:00|5215.9|5209.9|5216.2|5210.2|5216.4|5210.4|5215.7|5209.7|1
1618365210000|2021-04-14 01:53:30|5215.9|5209.9|5215.4|5209.4|5215.9|5209.9|5215.4|5209.4|0
1618365220000|2021-04-14 01:53:40|5214.9|5208.9|5213.9|5207.9|5214.9|5208.9|5212.9|5206.9|9
1618365230000|2021-04-14 01:53:50|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|0
1618365240000|2021-04-14 01:54:00|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|0
1618365250000|2021-04-14 01:54:10|5214.4|5208.4|5214.2|5208.2|5214.4|5208.4|5214.2|5208.2|0
1618365260000|2021-04-14 01:54:20|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|5214.4|5208.4|0
1618365270000|2021-04-14 01:54:30|5214.2|5208.2|5214.7|5208.7|5214.9|5208.9|5214.2|5208.2|0
1618365280000|2021-04-14 01:54:40|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|5214.2|5208.2|4
1618365290000|2021-04-14 01:54:50|5213.9|5207.9|5213.4|5207.4|5213.9|5207.9|5213.4|5207.4|0
1618365300000|2021-04-14 01:55:00|5213.2|5207.2|5212.4|5206.4|5213.2|5207.2|5212.4|5206.4|0
1618365310000|2021-04-14 01:55:10|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.4|5206.4|0
1618365330000|2021-04-14 01:55:30|5212.4|5206.4|5211.7|5205.7|5212.4|5206.4|5211.7|5205.7|0
1618365350000|2021-04-14 01:55:50|5211.4|5205.4|5211.7|5205.7|5211.7|5205.7|5211.4|5205.4|0
1618365380000|2021-04-14 01:56:20|5211.9|5205.9|5212.7|5206.7|5213.2|5207.2|5211.9|5205.9|1
1618365390000|2021-04-14 01:56:30|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|0
1618365410000|2021-04-14 01:56:50|5211.7|5205.7|5211.4|5205.4|5211.7|5205.7|5211.2|5205.2|0
1618365420000|2021-04-14 01:57:00|5211.2|5205.2|5210.7|5204.7|5211.2|5205.2|5210.7|5204.7|0
1618365430000|2021-04-14 01:57:10|5210.4|5204.4|5209.7|5203.7|5210.4|5204.4|5209.7|5203.7|0
1618365450000|2021-04-14 01:57:30|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.2|5204.2|3
1618365460000|2021-04-14 01:57:40|5211.7|5205.7|5210.9|5204.9|5211.7|5205.7|5210.9|5204.9|0
1618365480000|2021-04-14 01:58:00|5210.7|5204.7|5210.2|5204.2|5210.7|5204.7|5210.2|5204.2|0
1618365500000|2021-04-14 01:58:20|5210.4|5204.4|5210.7|5204.7|5210.7|5204.7|5210.4|5204.4|0
1618365570000|2021-04-14 01:59:30|5210.4|5204.4|5209.7|5203.7|5210.7|5204.7|5209.7|5203.7|0
1618365590000|2021-04-14 01:59:50|5209.9|5203.9|5210.1|5204.1|5211.2|5205.2|5209.7|5203.7|1
1618365600000|2021-04-14 02:00:00|5210.4|5204.4|5210.1|5204.1|5210.9|5204.9|5210.1|5204.1|0
1618365610000|2021-04-14 02:00:10|5210.4|5204.4|5209.4|5203.4|5210.7|5204.7|5209.4|5203.4|0
1618365660000|2021-04-14 02:01:00|5210.4|5204.4|5210.6|5204.6|5210.6|5204.6|5210.4|5204.4|0
1618365690000|2021-04-14 02:01:30|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|5210.4|5204.4|1
1618365700000|2021-04-14 02:01:40|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|2
1618365710000|2021-04-14 02:01:50|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.1|5205.1|1
1618365720000|2021-04-14 02:02:00|5211.2|5205.2|5211.1|5205.1|5211.4|5205.4|5210.6|5204.6|0
1618365730000|2021-04-14 02:02:10|5211.4|5205.4|5213.4|5207.4|5213.9|5207.9|5211.4|5205.4|0
1618365740000|2021-04-14 02:02:20|5213.9|5207.9|5213.7|5207.7|5213.9|5207.9|5213.4|5207.4|0
1618365750000|2021-04-14 02:02:30|5213.4|5207.4|5213.1|5207.1|5213.4|5207.4|5213.1|5207.1|0
1618365790000|2021-04-14 02:03:10|5213.4|5207.4|5213.1|5207.1|5213.4|5207.4|5213.1|5207.1|0
1618365800000|2021-04-14 02:03:20|5211.4|5205.4|5212.4|5206.4|5212.4|5206.4|5211.4|5205.4|3
1618365810000|2021-04-14 02:03:30|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|0
1618365840000|2021-04-14 02:04:00|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|0
1618365850000|2021-04-14 02:04:10|5212.1|5206.1|5212.9|5206.9|5212.9|5206.9|5212.1|5206.1|0
1618365890000|2021-04-14 02:04:50|5212.7|5206.7|5212.4|5206.4|5212.7|5206.7|5212.4|5206.4|0
1618365900000|2021-04-14 02:05:00|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|5212.7|5206.7|0
1618365930000|2021-04-14 02:05:30|5212.4|5206.4|5212.7|5206.7|5212.7|5206.7|5212.4|5206.4|0
1618365950000|2021-04-14 02:05:50|5212.4|5206.4|5212.7|5206.7|5212.7|5206.7|5212.4|5206.4|1
1618365970000|2021-04-14 02:06:10|5213.1|5207.1|5213.4|5207.4|5213.4|5207.4|5213.1|5207.1|0
1618365980000|2021-04-14 02:06:20|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|5214.7|5208.7|0
1618365990000|2021-04-14 02:06:30|5217.9|5211.9|5216.1|5210.1|5217.9|5211.9|5216.1|5210.1|10
1618366020000|2021-04-14 02:07:00|5215.9|5209.9|5215.1|5209.1|5215.9|5209.9|5215.1|5209.1|0
1618366030000|2021-04-14 02:07:10|5215.4|5209.4|5215.1|5209.1|5215.4|5209.4|5214.7|5208.7|2
1618366040000|2021-04-14 02:07:20|5215.7|5209.7|5216.1|5210.1|5216.1|5210.1|5215.7|5209.7|0
1618366050000|2021-04-14 02:07:30|5215.9|5209.9|5216.1|5210.1|5216.1|5210.1|5215.4|5209.4|0
1618366060000|2021-04-14 02:07:40|5217.6|5211.6|5217.9|5211.9|5217.9|5211.9|5217.6|5211.6|9
1618366070000|2021-04-14 02:07:50|5217.8|5211.8|5217.4|5211.4|5217.9|5211.9|5217.4|5211.4|1
1618366080000|2021-04-14 02:08:00|5217.6|5211.6|5217.4|5211.4|5217.6|5211.6|5217.4|5211.4|0
1618366090000|2021-04-14 02:08:10|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1618366100000|2021-04-14 02:08:20|5217.9|5211.9|5217.1|5211.1|5217.9|5211.9|5216.9|5210.9|0
1618366110000|2021-04-14 02:08:30|5216.1|5210.1|5215.4|5209.4|5216.1|5210.1|5215.4|5209.4|2
1618366120000|2021-04-14 02:08:40|5215.6|5209.6|5215.1|5209.1|5215.9|5209.9|5215.1|5209.1|1
1618366130000|2021-04-14 02:08:50|5215.6|5209.6|5215.1|5209.1|5215.6|5209.6|5214.6|5208.6|0
1618366150000|2021-04-14 02:09:10|5214.6|5208.6|5213.4|5207.4|5214.6|5208.6|5213.4|5207.4|0
1618366160000|2021-04-14 02:09:20|5213.1|5207.1|5214.1|5208.1|5214.1|5208.1|5213.1|5207.1|1
1618366170000|2021-04-14 02:09:30|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1618366180000|2021-04-14 02:09:40|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1618366190000|2021-04-14 02:09:50|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|5213.4|5207.4|0
1618366210000|2021-04-14 02:10:10|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|0
1618366230000|2021-04-14 02:10:30|5213.6|5207.6|5213.4|5207.4|5213.6|5207.6|5213.4|5207.4|0
1618366240000|2021-04-14 02:10:40|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|5213.1|5207.1|0
1618366260000|2021-04-14 02:11:00|5213.6|5207.6|5213.9|5207.9|5213.9|5207.9|5213.6|5207.6|0
1618366270000|2021-04-14 02:11:10|5213.6|5207.6|5212.4|5206.4|5213.6|5207.6|5212.4|5206.4|0
1618366280000|2021-04-14 02:11:20|5212.9|5206.9|5211.1|5205.1|5212.9|5206.9|5211.1|5205.1|0
1618366290000|2021-04-14 02:11:30|5210.6|5204.6|5211.6|5205.6|5211.6|5205.6|5210.6|5204.6|1
1618366300000|2021-04-14 02:11:40|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1618366310000|2021-04-14 02:11:50|5211.1|5205.1|5210.6|5204.6|5211.1|5205.1|5210.4|5204.4|2
1618366320000|2021-04-14 02:12:00|5210.9|5204.9|5211.6|5205.6|5211.6|5205.6|5210.9|5204.9|2
1618366330000|2021-04-14 02:12:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|1
1618366360000|2021-04-14 02:12:40|5211.9|5205.9|5210.9|5204.9|5211.9|5205.9|5210.9|5204.9|0
1618366370000|2021-04-14 02:12:50|5211.1|5205.1|5211.9|5205.9|5211.9|5205.9|5211.1|5205.1|0
1618366380000|2021-04-14 02:13:00|5212.6|5206.6|5214.1|5208.1|5214.1|5208.1|5212.6|5206.6|4
1618366400000|2021-04-14 02:13:20|5213.9|5207.9|5212.1|5206.1|5213.9|5207.9|5212.1|5206.1|2
1618366440000|2021-04-14 02:14:00|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|1
1618366450000|2021-04-14 02:14:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|4
1618366460000|2021-04-14 02:14:20|5212.4|5206.4|5211.6|5205.6|5212.4|5206.4|5211.1|5205.1|0
1618366480000|2021-04-14 02:14:40|5212.6|5206.6|5214.1|5208.1|5214.1|5208.1|5212.6|5206.6|2
1618366490000|2021-04-14 02:14:50|||||||||1
1618366500000|2021-04-14 02:15:00|5213.6|5207.6|5213.4|5207.4|5213.6|5207.6|5212.8|5206.8|2
1618366510000|2021-04-14 02:15:10|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|0
1618366540000|2021-04-14 02:15:40|5213.6|5207.6|5213.3|5207.3|5213.6|5207.6|5213.3|5207.3|1
1618366550000|2021-04-14 02:15:50|5213.6|5207.6|5213.3|5207.3|5213.6|5207.6|5213.3|5207.3|0
1618366570000|2021-04-14 02:16:10|5213.9|5207.9|5214.1|5208.1|5214.1|5208.1|5213.9|5207.9|0
1618366590000|2021-04-14 02:16:30|5213.8|5207.8|5213.3|5207.3|5213.8|5207.8|5213.3|5207.3|0
1618366630000|2021-04-14 02:17:10|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1618366660000|2021-04-14 02:17:40|5214.1|5208.1|5214.6|5208.6|5214.6|5208.6|5214.1|5208.1|0
1618366670000|2021-04-14 02:17:50|5215.9|5209.9|5216.1|5210.1|5216.1|5210.1|5215.9|5209.9|0
1618366690000|2021-04-14 02:18:10|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|5215.9|5209.9|0
1618366710000|2021-04-14 02:18:30|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|1
1618366720000|2021-04-14 02:18:40|5215.9|5209.9|5215.1|5209.1|5215.9|5209.9|5215.1|5209.1|2
1618366790000|2021-04-14 02:19:50|5215.6|5209.6|5216.4|5210.4|5216.4|5210.4|5215.6|5209.6|2
1618366800000|2021-04-14 02:20:00|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1618366810000|2021-04-14 02:20:10|||||||||56
1618366840000|2021-04-14 02:20:40|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|0
1618366870000|2021-04-14 02:21:10|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1618366880000|2021-04-14 02:21:20|5216.6|5210.6|5216.9|5210.9|5216.9|5210.9|5216.6|5210.6|0
1618366920000|2021-04-14 02:22:00|5216.6|5210.6|5216.1|5210.1|5216.6|5210.6|5216.1|5210.1|1
1618366990000|2021-04-14 02:23:10|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|0
1618367000000|2021-04-14 02:23:20|||||||||5
1618367060000|2021-04-14 02:24:20|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|1
1618367080000|2021-04-14 02:24:40|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|1
1618367130000|2021-04-14 02:25:30|5215.6|5209.6|5214.9|5208.9|5215.6|5209.6|5214.9|5208.9|0
1618367140000|2021-04-14 02:25:40|5215.1|5209.1|5215.6|5209.6|5215.6|5209.6|5215.1|5209.1|0
1618367160000|2021-04-14 02:26:00|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1618367170000|2021-04-14 02:26:10|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|5214.9|5208.9|0
1618367180000|2021-04-14 02:26:20|5214.8|5208.8|5214.4|5208.4|5215.1|5209.1|5214.4|5208.4|4
1618367190000|2021-04-14 02:26:30|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|5214.6|5208.6|0
1618367200000|2021-04-14 02:26:40|5215.1|5209.1|5214.8|5208.8|5215.6|5209.6|5214.8|5208.8|5
1618367210000|2021-04-14 02:26:50|5213.9|5207.9|5213.4|5207.4|5213.9|5207.9|5213.4|5207.4|0
1618367220000|2021-04-14 02:27:00|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|1
1618367250000|2021-04-14 02:27:30|5213.3|5207.3|5214.1|5208.1|5214.1|5208.1|5213.3|5207.3|1
1618367280000|2021-04-14 02:28:00|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|5214.3|5208.3|0
1618367290000|2021-04-14 02:28:10|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|0
1618367360000|2021-04-14 02:29:20|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|5214.8|5208.8|2
1618367400000|2021-04-14 02:30:00|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|5215.1|5209.1|0
1618367410000|2021-04-14 02:30:10|5215.6|5209.6|5216.6|5210.6|5216.6|5210.6|5215.6|5209.6|1
1618367420000|2021-04-14 02:30:20|5216.3|5210.3|5216.3|5210.3|5216.8|5210.8|5216.3|5210.3|0
1618367430000|2021-04-14 02:30:30|5216.8|5210.8|5216.1|5210.1|5216.8|5210.8|5216.1|5210.1|0
1618367450000|2021-04-14 02:30:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1618367460000|2021-04-14 02:31:00|5216.1|5210.1|5216.3|5210.3|5216.3|5210.3|5216.1|5210.1|0
1618367470000|2021-04-14 02:31:10|5216.1|5210.1|5215.6|5209.6|5216.1|5210.1|5215.6|5209.6|0
1618367490000|2021-04-14 02:31:30|5215.8|5209.8|5216.3|5210.3|5216.3|5210.3|5215.8|5209.8|0
1618367500000|2021-04-14 02:31:40|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|5216.1|5210.1|0
1618367510000|2021-04-14 02:31:50|5216.3|5210.3|5216|5210|5216.3|5210.3|5216|5210|0
1618367520000|2021-04-14 02:32:00|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1618367530000|2021-04-14 02:32:10|5216.8|5210.8|5217.1|5211.1|5217.1|5211.1|5216.8|5210.8|0
1618367540000|2021-04-14 02:32:20|5216.8|5210.8|5216.3|5210.3|5216.8|5210.8|5216.3|5210.3|1
1618367600000|2021-04-14 02:33:20|5216.5|5210.5|5217.5|5211.5|5217.5|5211.5|5216.5|5210.5|5
1618367610000|2021-04-14 02:33:30|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|5218.1|5212.1|0
1618367640000|2021-04-14 02:34:00|5218.3|5212.3|5218.5|5212.5|5218.8|5212.8|5218.3|5212.3|0
1618367660000|2021-04-14 02:34:20|5218.8|5212.8|5219|5213|5219|5213|5218.8|5212.8|1
1618367670000|2021-04-14 02:34:30|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|0
1618367700000|2021-04-14 02:35:00|5219.8|5213.8|5221.1|5215.1|5221.1|5215.1|5219.8|5213.8|2
1618367720000|2021-04-14 02:35:20|5221.6|5215.6|5222.1|5216.1|5222.1|5216.1|5221.6|5215.6|0
1618367730000|2021-04-14 02:35:30|5222.3|5216.3|5222.3|5216.3|5223.1|5217.1|5222.1|5216.1|3
1618367740000|2021-04-14 02:35:40|5222.5|5216.5|5222.3|5216.3|5222.5|5216.5|5222.3|5216.3|3
1618367750000|2021-04-14 02:35:50|5222.6|5216.6|5222.6|5216.6|5222.6|5216.6|5222.3|5216.3|0
1618367760000|2021-04-14 02:36:00|5222.8|5216.8|5222.3|5216.3|5223.1|5217.1|5222.3|5216.3|4
1618367770000|2021-04-14 02:36:10|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|5222.5|5216.5|0
1618367780000|2021-04-14 02:36:20|5222.8|5216.8|5223.1|5217.1|5223.1|5217.1|5222.5|5216.5|0
1618367800000|2021-04-14 02:36:40|5223.3|5217.3|5224.3|5218.3|5224.3|5218.3|5223.3|5217.3|0
1618367810000|2021-04-14 02:36:50|5224.1|5218.1|5223.8|5217.8|5224.3|5218.3|5223.8|5217.8|0
1618367820000|2021-04-14 02:37:00|5224.1|5218.1|5223.6|5217.6|5224.8|5218.8|5223.6|5217.6|2
1618367830000|2021-04-14 02:37:10|5222.8|5216.8|5223.1|5217.1|5224.6|5218.6|5222.8|5216.8|1
1618367840000|2021-04-14 02:37:20|5222.8|5216.8|5221.8|5215.8|5222.8|5216.8|5221.8|5215.8|0
1618367860000|2021-04-14 02:37:40|5222.3|5216.3|5222.6|5216.6|5222.6|5216.6|5222.3|5216.3|0
1618367880000|2021-04-14 02:38:00|5222.3|5216.3|5221.6|5215.6|5222.3|5216.3|5221.6|5215.6|1
1618367910000|2021-04-14 02:38:30|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.3|5214.3|0
1618367940000|2021-04-14 02:39:00|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1618367950000|2021-04-14 02:39:10|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|5221.6|5215.6|0
1618367980000|2021-04-14 02:39:40|5222.1|5216.1|5222.1|5216.1|5222.8|5216.8|5222.1|5216.1|0
1618367990000|2021-04-14 02:39:50|5223.1|5217.1|5222.6|5216.6|5223.1|5217.1|5222.6|5216.6|0
1618368010000|2021-04-14 02:40:10|5223.3|5217.3|5224.6|5218.6|5224.6|5218.6|5223.3|5217.3|0
1618368020000|2021-04-14 02:40:20|5225.1|5219.1|5226.6|5220.6|5226.6|5220.6|5225.1|5219.1|2
1618368030000|2021-04-14 02:40:30|5226.3|5220.3|5226.1|5220.1|5226.3|5220.3|5225.8|5219.8|0
1618368040000|2021-04-14 02:40:40|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|5226.3|5220.3|0
1618368060000|2021-04-14 02:41:00|5227.1|5221.1|5227.3|5221.3|5227.3|5221.3|5227.1|5221.1|3
1618368070000|2021-04-14 02:41:10|5227.8|5221.8|5228.3|5222.3|5228.3|5222.3|5227.8|5221.8|1
1618368080000|2021-04-14 02:41:20|5228.1|5222.1|5227.8|5221.8|5228.3|5222.3|5227.8|5221.8|0
1618368090000|2021-04-14 02:41:30|5227.6|5221.6|5226.6|5220.6|5227.6|5221.6|5226.6|5220.6|0
1618368100000|2021-04-14 02:41:40|5227.8|5221.8|5228.6|5222.6|5229.1|5223.1|5227.8|5221.8|10
1618368110000|2021-04-14 02:41:50|5228.1|5222.1|5228.3|5222.3|5228.6|5222.6|5228.1|5222.1|0
1618368120000|2021-04-14 02:42:00|5227.8|5221.8|5227.1|5221.1|5228.1|5222.1|5227.1|5221.1|6
1618368130000|2021-04-14 02:42:10|5226.6|5220.6|5225.3|5219.3|5226.6|5220.6|5225.3|5219.3|0
1618368140000|2021-04-14 02:42:20|5225.8|5219.8|5226.3|5220.3|5226.6|5220.6|5225.8|5219.8|0
1618368150000|2021-04-14 02:42:30|5226.1|5220.1|5224.6|5218.6|5226.1|5220.1|5224.6|5218.6|0
1618368160000|2021-04-14 02:42:40|5223.9|5217.9|5225.1|5219.1|5225.1|5219.1|5223.9|5217.9|1
1618368180000|2021-04-14 02:43:00|5224.8|5218.8|5225.6|5219.6|5225.8|5219.8|5224.8|5218.8|0
1618368190000|2021-04-14 02:43:10|5225.4|5219.4|5225.6|5219.6|5225.6|5219.6|5224.8|5218.8|0
1618368200000|2021-04-14 02:43:20|5225.4|5219.4|5226.1|5220.1|5226.1|5220.1|5225.3|5219.3|1
1618368210000|2021-04-14 02:43:30|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1618368230000|2021-04-14 02:43:50|5226.4|5220.4|5225.8|5219.8|5226.4|5220.4|5225.8|5219.8|0
1618368240000|2021-04-14 02:44:00|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|0
1618368250000|2021-04-14 02:44:10|||||||||1
1618368280000|2021-04-14 02:44:40|5225.1|5219.1|5224.8|5218.8|5225.1|5219.1|5224.8|5218.8|0
1618368300000|2021-04-14 02:45:00|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5223.8|5217.8|2
1618368310000|2021-04-14 02:45:10|5224.3|5218.3|5223.1|5217.1|5224.3|5218.3|5223.1|5217.1|0
1618368330000|2021-04-14 02:45:30|5222.3|5216.3|5222.6|5216.6|5222.6|5216.6|5222.3|5216.3|2
1618368370000|2021-04-14 02:46:10|5221.3|5215.3|5220.6|5214.6|5221.3|5215.3|5220.6|5214.6|1
1618368380000|2021-04-14 02:46:20|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|5220.8|5214.8|0
1618368390000|2021-04-14 02:46:30|5221|5215|5221.8|5215.8|5221.8|5215.8|5221|5215|0
1618368420000|2021-04-14 02:47:00|5221.6|5215.6|5220.8|5214.8|5221.6|5215.6|5220.8|5214.8|0
1618368490000|2021-04-14 02:48:10|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1618368510000|2021-04-14 02:48:30|5220|5214|5217.6|5211.6|5220|5214|5217|5211|1
1618368520000|2021-04-14 02:48:40|5217.3|5211.3|5215.8|5209.8|5217.3|5211.3|5215.6|5209.6|2
1618368530000|2021-04-14 02:48:50|5216.6|5210.6|5216.3|5210.3|5216.6|5210.6|5216.3|5210.3|0
1618368560000|2021-04-14 02:49:20|5216|5210|5216.3|5210.3|5216.3|5210.3|5216|5210|0
1618368570000|2021-04-14 02:49:30|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|0
1618368590000|2021-04-14 02:49:50|5216.3|5210.3|5215.8|5209.8|5216.3|5210.3|5215.8|5209.8|0
1618368600000|2021-04-14 02:50:00|5216|5210|5215.6|5209.6|5216.1|5210.1|5215.6|5209.6|0
1618368630000|2021-04-14 02:50:30|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|5215.8|5209.8|1
1618368640000|2021-04-14 02:50:40|5216.3|5210.3|5217.1|5211.1|5217.1|5211.1|5216.3|5210.3|0
1618368650000|2021-04-14 02:50:50|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1618368660000|2021-04-14 02:51:00|5217.8|5211.8|5217.3|5211.3|5217.8|5211.8|5217.3|5211.3|0
1618368690000|2021-04-14 02:51:30|5217|5211|5216.8|5210.8|5217|5211|5216.8|5210.8|0
1618368700000|2021-04-14 02:51:40|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5217.1|5211.1|0
1618368720000|2021-04-14 02:52:00|5217.3|5211.3|5217.6|5211.6|5217.6|5211.6|5217.3|5211.3|0
1618368740000|2021-04-14 02:52:20|5218.1|5212.1|5218.3|5212.3|5218.6|5212.6|5217.8|5211.8|0
1618368750000|2021-04-14 02:52:30|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|0
1618368760000|2021-04-14 02:52:40|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1618368770000|2021-04-14 02:52:50|5218.6|5212.6|5218.6|5212.6|5218.6|5212.6|5218.3|5212.3|0
1618368780000|2021-04-14 02:53:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1618368790000|2021-04-14 02:53:10|5219.3|5213.3|5221.3|5215.3|5222|5216|5219.3|5213.3|22
1618368810000|2021-04-14 02:53:30|5221|5215|5221|5215|5221|5215|5221|5215|0
1618368820000|2021-04-14 02:53:40|5220.5|5214.5|5221.3|5215.3|5221.5|5215.5|5220.5|5214.5|0
1618368830000|2021-04-14 02:53:50|5221|5215|5221.3|5215.3|5221.3|5215.3|5221|5215|0
1618368840000|2021-04-14 02:54:00|5222.1|5216.1|5221|5215|5222.1|5216.1|5221|5215|2
1618368860000|2021-04-14 02:54:20|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1618368870000|2021-04-14 02:54:30|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|5221.8|5215.8|0
1618368890000|2021-04-14 02:54:50|5222.6|5216.6|5222.1|5216.1|5222.6|5216.6|5222.1|5216.1|0
1618368910000|2021-04-14 02:55:10|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|5220.6|5214.6|2
1618368920000|2021-04-14 02:55:20|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|5220.3|5214.3|0
1618368930000|2021-04-14 02:55:30|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|5220.5|5214.5|0
1618368940000|2021-04-14 02:55:40|5220.3|5214.3|5219.3|5213.3|5220.3|5214.3|5219.3|5213.3|0
1618368950000|2021-04-14 02:55:50|5219.5|5213.5|5219.5|5213.5|5219.8|5213.8|5219.5|5213.5|0
1618368960000|2021-04-14 02:56:00|5219.8|5213.8|5219.5|5213.5|5219.8|5213.8|5219.3|5213.3|0
1618368970000|2021-04-14 02:56:10|5219.3|5213.3|5219.3|5213.3|5219.5|5213.5|5219.3|5213.3|0
1618368980000|2021-04-14 02:56:20|5219.5|5213.5|5219.5|5213.5|5219.8|5213.8|5219.5|5213.5|0
1618368990000|2021-04-14 02:56:30|5219.8|5213.8|5219.5|5213.5|5219.8|5213.8|5219.5|5213.5|0
1618369000000|2021-04-14 02:56:40|5219.8|5213.8|5219.5|5213.5|5219.8|5213.8|5219.5|5213.5|1
1618369020000|2021-04-14 02:57:00|5219|5213|5218.8|5212.8|5219|5213|5218.8|5212.8|0
1618369040000|2021-04-14 02:57:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1618369090000|2021-04-14 02:58:10|5218|5212|5218.5|5212.5|5218.5|5212.5|5218|5212|1
1618369140000|2021-04-14 02:59:00|5218.3|5212.3|5218.5|5212.5|5218.5|5212.5|5218.3|5212.3|0
1618369150000|2021-04-14 02:59:10|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|5219.5|5213.5|0
1618369180000|2021-04-14 02:59:40|5219.3|5213.3|5219.5|5213.5|5219.5|5213.5|5219.3|5213.3|0
1618369190000|2021-04-14 02:59:50|5219.8|5213.8|5220.3|5214.3|5220.3|5214.3|5219.8|5213.8|0
1618369200000|2021-04-14 03:00:00|5220.5|5214.5|5221.5|5215.5|5221.5|5215.5|5220.5|5214.5|1
1618369210000|2021-04-14 03:00:10|5221.3|5215.3|5220.8|5214.8|5221.3|5215.3|5220.8|5214.8|0
1618369220000|2021-04-14 03:00:20|5221|5215|5221.5|5215.5|5221.5|5215.5|5221|5215|0
1618369240000|2021-04-14 03:00:40|5220.8|5214.8|5221.3|5215.3|5221.5|5215.5|5220.8|5214.8|0
1618369250000|2021-04-14 03:00:50|5220.3|5214.3|5221|5215|5221|5215|5220.3|5214.3|0
1618369270000|2021-04-14 03:01:10|5221.5|5215.5|5222|5216|5222|5216|5221.5|5215.5|0
1618369280000|2021-04-14 03:01:20|5221.8|5215.8|5221.5|5215.5|5221.8|5215.8|5221.5|5215.5|0
1618369290000|2021-04-14 03:01:30|5221.7|5215.7|5221.8|5215.8|5222|5216|5221.7|5215.7|0
1618369300000|2021-04-14 03:01:40|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|5221.5|5215.5|0
1618369320000|2021-04-14 03:02:00|5221.3|5215.3|5221|5215|5221.5|5215.5|5220.5|5214.5|0
1618369340000|2021-04-14 03:02:20|5221.5|5215.5|5221|5215|5221.5|5215.5|5221|5215|0
1618369350000|2021-04-14 03:02:30|5220.2|5214.2|5219.2|5213.2|5220.2|5214.2|5219.2|5213.2|0
1618369360000|2021-04-14 03:02:40|5218.7|5212.7|5219|5213|5219|5213|5218|5212|0
1618369370000|2021-04-14 03:02:50|5218.7|5212.7|5218|5212|5218.7|5212.7|5218|5212|0
1618369380000|2021-04-14 03:03:00|5217.7|5211.7|5218|5212|5218.8|5212.8|5217.7|5211.7|0
1618369390000|2021-04-14 03:03:10|5217.8|5211.8|5217|5211|5217.8|5211.8|5217|5211|0
1618369410000|2021-04-14 03:03:30|5217.5|5211.5|5218.5|5212.5|5218.8|5212.8|5217.5|5211.5|0
1618369420000|2021-04-14 03:03:40|5218|5212|5218|5212|5218|5212|5218|5212|0
1618369430000|2021-04-14 03:03:50|5218.2|5212.2|5218.5|5212.5|5218.5|5212.5|5218.2|5212.2|0
1618369440000|2021-04-14 03:04:00|5218.8|5212.8|5220.2|5214.2|5220.2|5214.2|5218.8|5212.8|1
1618369450000|2021-04-14 03:04:10|5220|5214|5220|5214|5220|5214|5219.5|5213.5|1
1618369460000|2021-04-14 03:04:20|5219.7|5213.7|5218.5|5212.5|5219.7|5213.7|5218.5|5212.5|4
1618369470000|2021-04-14 03:04:30|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5217.8|5211.8|0
1618369490000|2021-04-14 03:04:50|5219.3|5213.3|5219.3|5213.3|5219.3|5213.3|5218.5|5212.5|3
1618369500000|2021-04-14 03:05:00|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|5218.8|5212.8|0
1618369520000|2021-04-14 03:05:20|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|5218.3|5212.3|0
1618369530000|2021-04-14 03:05:30|5217.8|5211.8|5217.5|5211.5|5217.8|5211.8|5217.5|5211.5|0
1618369540000|2021-04-14 03:05:40|5217.8|5211.8|5217.1|5211.1|5218.3|5212.3|5217.1|5211.1|1
1618369590000|2021-04-14 03:06:30|5215.8|5209.8|5216.1|5210.1|5216.1|5210.1|5215.8|5209.8|1
1618369610000|2021-04-14 03:06:50|5216.8|5210.8|5217.8|5211.8|5217.8|5211.8|5216.8|5210.8|0
1618369620000|2021-04-14 03:07:00|5217.6|5211.6|5217.1|5211.1|5217.6|5211.6|5217.1|5211.1|0
1618369640000|2021-04-14 03:07:20|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|5217.8|5211.8|0
1618369650000|2021-04-14 03:07:30|5217|5211|5217|5211|5217|5211|5216.8|5210.8|0
1618369670000|2021-04-14 03:07:50|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|5216.3|5210.3|0
1618369680000|2021-04-14 03:08:00|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|5216.8|5210.8|0
1618369690000|2021-04-14 03:08:10|5216.5|5210.5|5216.8|5210.8|5216.8|5210.8|5216.5|5210.5|0
1618369700000|2021-04-14 03:08:20|5217|5211|5219.5|5213.5|5219.5|5213.5|5217|5211|16
1618369710000|2021-04-14 03:08:30|5220.3|5214.3|5220.3|5214.3|5221.8|5215.8|5220.3|5214.3|5
1618369720000|2021-04-14 03:08:40|5219.8|5213.8|5220|5214|5220|5214|5219.8|5213.8|2
1618369740000|2021-04-14 03:09:00|5219.6|5213.6|5217.8|5211.8|5219.6|5213.6|5217.5|5211.5|0
1618369750000|2021-04-14 03:09:10|5219.5|5213.5|5219.3|5213.3|5219.5|5213.5|5219.3|5213.3|0
1618369760000|2021-04-14 03:09:20|5218.8|5212.8|5218|5212|5218.8|5212.8|5218|5212|0
1618369780000|2021-04-14 03:09:40|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|5217.3|5211.3|0
1618369790000|2021-04-14 03:09:50|5217|5211|5216.5|5210.5|5217|5211|5216.5|5210.5|0
1618369800000|2021-04-14 03:10:00|5216.3|5210.3|5215.5|5209.5|5216.5|5210.5|5214.5|5208.5|0
1618369820000|2021-04-14 03:10:20|5215.8|5209.8|5216|5210|5216|5210|5215.8|5209.8|1
1618369830000|2021-04-14 03:10:30|5215.8|5209.8|5216.8|5210.8|5216.8|5210.8|5215.8|5209.8|2
1618369860000|2021-04-14 03:11:00|5216.3|5210.3|5216.5|5210.5|5216.5|5210.5|5215|5209|0
1618369870000|2021-04-14 03:11:10|5215.8|5209.8|5216|5210|5216|5210|5215.8|5209.8|0
1618369880000|2021-04-14 03:11:20|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1618369910000|2021-04-14 03:11:50|5216.3|5210.3|5215.5|5209.5|5216.3|5210.3|5215.5|5209.5|0
1618369920000|2021-04-14 03:12:00|5215.7|5209.7|5216.5|5210.5|5216.5|5210.5|5215.7|5209.7|0
1618369930000|2021-04-14 03:12:10|5217|5211|5217|5211|5217|5211|5217|5211|0
1618369940000|2021-04-14 03:12:20|5217.2|5211.2|5219|5213|5219|5213|5217.2|5211.2|0
1618369950000|2021-04-14 03:12:30|5219.5|5213.5|5220.5|5214.5|5220.5|5214.5|5219.2|5213.2|0
1618369960000|2021-04-14 03:12:40|5220.2|5214.2|5219|5213|5220.2|5214.2|5218.7|5212.7|0
1618369970000|2021-04-14 03:12:50|5219.2|5213.2|5220.5|5214.5|5220.5|5214.5|5219.2|5213.2|0
1618369980000|2021-04-14 03:13:00|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|5220.2|5214.2|0
1618369990000|2021-04-14 03:13:10|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|5218.7|5212.7|0
1618370000000|2021-04-14 03:13:20|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618370010000|2021-04-14 03:13:30|5218|5212|5217.5|5211.5|5218|5212|5217.5|5211.5|0
1618370020000|2021-04-14 03:13:40|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|5218.5|5212.5|0
1618370040000|2021-04-14 03:14:00|5218.2|5212.2|5217.5|5211.5|5218.2|5212.2|5217.2|5211.2|0
1618370050000|2021-04-14 03:14:10|5217.2|5211.2|5216.5|5210.5|5217.5|5211.5|5216.5|5210.5|3
1618370060000|2021-04-14 03:14:20|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|5216.2|5210.2|0
1618370070000|2021-04-14 03:14:30|5216|5210|5215.5|5209.5|5216|5210|5215.5|5209.5|0
1618370090000|2021-04-14 03:14:50|5216|5210|5216|5210|5216|5210|5216|5210|0
1618370120000|2021-04-14 03:15:20|5216.5|5210.5|5217.5|5211.5|5217.5|5211.5|5216.5|5210.5|0
1618370130000|2021-04-14 03:15:30|5216.5|5210.5|5217.2|5211.2|5217.2|5211.2|5216.5|5210.5|1
1618370160000|2021-04-14 03:16:00|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|5216.5|5210.5|0
1618370180000|2021-04-14 03:16:20|5216|5210|5215.5|5209.5|5216|5210|5215.5|5209.5|1
1618370190000|2021-04-14 03:16:30|5214.5|5208.5|5213.7|5207.7|5214.5|5208.5|5213.7|5207.7|0
1618370200000|2021-04-14 03:16:40|5213.5|5207.5|5213.2|5207.2|5213.5|5207.5|5213|5207|0
1618370220000|2021-04-14 03:17:00|5212.9|5206.9|5212.7|5206.7|5212.9|5206.9|5212.7|5206.7|0
1618370240000|2021-04-14 03:17:20|5212.2|5206.2|5210.2|5204.2|5212.2|5206.2|5210.2|5204.2|2
1618370250000|2021-04-14 03:17:30|5210.7|5204.7|5211|5205|5211|5205|5210.2|5204.2|0
1618370270000|2021-04-14 03:17:50|5211.2|5205.2|5211.5|5205.5|5211.5|5205.5|5211.2|5205.2|0
1618370280000|2021-04-14 03:18:00|5211.2|5205.2|5212|5206|5212|5206|5211.2|5205.2|0
1618370290000|2021-04-14 03:18:10|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1618370300000|2021-04-14 03:18:20|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|0
1618370320000|2021-04-14 03:18:40|5212|5206|5212|5206|5212|5206|5212|5206|0
1618370350000|2021-04-14 03:19:10|5213.2|5207.2|5213.5|5207.5|5213.5|5207.5|5213.2|5207.2|1
1618370360000|2021-04-14 03:19:20|5213.2|5207.2|5214|5208|5214|5208|5213.2|5207.2|0
1618370380000|2021-04-14 03:19:40|5214.2|5208.2|5214.7|5208.7|5214.7|5208.7|5214.2|5208.2|0
1618370390000|2021-04-14 03:19:50|5214|5208|5215|5209|5215|5209|5214|5208|0
1618370400000|2021-04-14 03:20:00|5214.7|5208.7|5214|5208|5214.7|5208.7|5214|5208|0
1618370410000|2021-04-14 03:20:10|5214.2|5208.2|5214|5208|5214.2|5208.2|5214|5208|0
1618370420000|2021-04-14 03:20:20|5214.2|5208.2|5214|5208|5214.2|5208.2|5214|5208|0
1618370430000|2021-04-14 03:20:30|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.2|5207.2|0
1618370440000|2021-04-14 03:20:40|5213.2|5207.2|5212.5|5206.5|5213.7|5207.7|5212.5|5206.5|0
1618370450000|2021-04-14 03:20:50|5213|5207|5212|5206|5213|5207|5212|5206|0
1618370460000|2021-04-14 03:21:00|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1618370470000|2021-04-14 03:21:10|5211.4|5205.4|5212|5206|5212.2|5206.2|5211.4|5205.4|0
1618370480000|2021-04-14 03:21:20|5212.2|5206.2|5212.5|5206.5|5212.5|5206.5|5212.2|5206.2|0
1618370490000|2021-04-14 03:21:30|5212.2|5206.2|5211.7|5205.7|5212.2|5206.2|5210.7|5204.7|2
1618370500000|2021-04-14 03:21:40|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|5211.2|5205.2|0
1618370510000|2021-04-14 03:21:50|5211.4|5205.4|5211.7|5205.7|5211.7|5205.7|5211.4|5205.4|0
1618370520000|2021-04-14 03:22:00|5212|5206|5212|5206|5212|5206|5212|5206|0
1618370530000|2021-04-14 03:22:10|5211.5|5205.5|5212.7|5206.7|5213.2|5207.2|5211.5|5205.5|1
1618370540000|2021-04-14 03:22:20|5211.2|5205.2|5211|5205|5211.2|5205.2|5210.7|5204.7|2
1618370560000|2021-04-14 03:22:40|5210.5|5204.5|5210|5204|5210.5|5204.5|5210|5204|0
1618370590000|2021-04-14 03:23:10|5210.7|5204.7|5211|5205|5211|5205|5210.7|5204.7|2
1618370600000|2021-04-14 03:23:20|5210.4|5204.4|5210.2|5204.2|5210.4|5204.4|5210|5204|0
1618370620000|2021-04-14 03:23:40|5210.7|5204.7|5211.2|5205.2|5211.2|5205.2|5210.7|5204.7|0
1618370630000|2021-04-14 03:23:50|5211|5205|5211|5205|5211|5205|5210.7|5204.7|0
1618370640000|2021-04-14 03:24:00|5210.7|5204.7|5209|5203|5210.7|5204.7|5209|5203|2
1618370650000|2021-04-14 03:24:10|5208.2|5202.2|5208|5202|5208.2|5202.2|5206.2|5200.2|5
1618370660000|2021-04-14 03:24:20|5207.7|5201.7|5207.2|5201.2|5207.7|5201.7|5207.2|5201.2|0
1618370670000|2021-04-14 03:24:30|5206|5200|5206|5200|5207|5201|5206|5200|0
1618370680000|2021-04-14 03:24:40|5205.7|5199.7|5205.2|5199.2|5205.7|5199.7|5205.2|5199.2|0
1618370690000|2021-04-14 03:24:50|5205.7|5199.7|5206|5200|5206|5200|5205.7|5199.7|0
1618370700000|2021-04-14 03:25:00|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1618370710000|2021-04-14 03:25:10|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1618370740000|2021-04-14 03:25:40|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.2|5200.2|0
1618370760000|2021-04-14 03:26:00|5207|5201|5208.5|5202.5|5208.5|5202.5|5207|5201|4
1618370770000|2021-04-14 03:26:10|5208.2|5202.2|5208|5202|5208.4|5202.4|5208|5202|1
1618370780000|2021-04-14 03:26:20|5207|5201|5207|5201|5207|5201|5207|5201|1
1618370790000|2021-04-14 03:26:30|5206|5200|5207.5|5201.5|5207.5|5201.5|5206|5200|0
1618370800000|2021-04-14 03:26:40|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1618370810000|2021-04-14 03:26:50|5208|5202|5208|5202|5208|5202|5208|5202|0
1618370820000|2021-04-14 03:27:00|5207.5|5201.5|5208|5202|5208|5202|5207.5|5201.5|1
1618370830000|2021-04-14 03:27:10|5210|5204|5210|5204|5210|5204|5210|5204|1
1618370840000|2021-04-14 03:27:20|5210.2|5204.2|5211|5205|5211|5205|5210.2|5204.2|0
1618370870000|2021-04-14 03:27:50|5211.2|5205.2|5212|5206|5212|5206|5211.2|5205.2|0
1618370890000|2021-04-14 03:28:10|5211|5205|5211|5205|5211|5205|5211|5205|1
1618370900000|2021-04-14 03:28:20|5211.2|5205.2|5211.7|5205.7|5211.7|5205.7|5211.2|5205.2|0
1618370910000|2021-04-14 03:28:30|5211.5|5205.5|5210.7|5204.7|5211.5|5205.5|5210.7|5204.7|0
1618370930000|2021-04-14 03:28:50|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1618370940000|2021-04-14 03:29:00|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1618370950000|2021-04-14 03:29:10|5209.7|5203.7|5208.9|5202.9|5209.7|5203.7|5208.9|5202.9|0
1618370970000|2021-04-14 03:29:30|5208.5|5202.5|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|0
1618370990000|2021-04-14 03:29:50|5208.5|5202.5|5208.7|5202.7|5208.7|5202.7|5208.2|5202.2|0
1618371010000|2021-04-14 03:30:10|5208.9|5202.9|5210.7|5204.7|5210.9|5204.9|5208.9|5202.9|5
1618371020000|2021-04-14 03:30:20|5210.2|5204.2|5207.9|5201.9|5210.2|5204.2|5207.9|5201.9|1
1618371060000|2021-04-14 03:31:00|5206.7|5200.7|5206.4|5200.4|5206.7|5200.7|5206.4|5200.4|3
1618371070000|2021-04-14 03:31:10|5206.7|5200.7|5207.4|5201.4|5207.4|5201.4|5206.7|5200.7|0
1618371080000|2021-04-14 03:31:20|5207.7|5201.7|5207.9|5201.9|5207.9|5201.9|5207.7|5201.7|0
1618371100000|2021-04-14 03:31:40|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|2
1618371160000|2021-04-14 03:32:40|5208.4|5202.4|5208.2|5202.2|5208.4|5202.4|5208.2|5202.2|0
1618371180000|2021-04-14 03:33:00|5208.7|5202.7|5208.9|5202.9|5208.9|5202.9|5208.7|5202.7|0
1618371260000|2021-04-14 03:34:20|5208.4|5202.4|5209.2|5203.2|5209.2|5203.2|5208.4|5202.4|0
1618371300000|2021-04-14 03:35:00|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5209.9|5203.9|0
1618371310000|2021-04-14 03:35:10|5210.4|5204.4|5207.9|5201.9|5210.4|5204.4|5207.9|5201.9|2
1618371320000|2021-04-14 03:35:20|5207.7|5201.7|5206.9|5200.9|5207.7|5201.7|5206.9|5200.9|1
1618371340000|2021-04-14 03:35:40|5205.7|5199.7|5206.9|5200.9|5206.9|5200.9|5205.7|5199.7|0
1618371370000|2021-04-14 03:36:10|5206.4|5200.4|5206.9|5200.9|5206.9|5200.9|5206.4|5200.4|0
1618371390000|2021-04-14 03:36:30|5207.2|5201.2|5207.7|5201.7|5207.7|5201.7|5207.2|5201.2|0
1618371410000|2021-04-14 03:36:50|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|1
1618371440000|2021-04-14 03:37:20|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1618371450000|2021-04-14 03:37:30|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1618371460000|2021-04-14 03:37:40|5209.5|5203.5|5208.9|5202.9|5209.5|5203.5|5208.9|5202.9|0
1618371470000|2021-04-14 03:37:50|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|3
1618371480000|2021-04-14 03:38:00|5208.9|5202.9|5209.2|5203.2|5209.2|5203.2|5208.9|5202.9|0
1618371490000|2021-04-14 03:38:10|5208.9|5202.9|5208.9|5202.9|5209.5|5203.5|5208.9|5202.9|0
1618371500000|2021-04-14 03:38:20|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|0
1618371510000|2021-04-14 03:38:30|5208.2|5202.2|5207.9|5201.9|5208.2|5202.2|5207.9|5201.9|0
1618371540000|2021-04-14 03:39:00|5207.7|5201.7|5207.4|5201.4|5207.7|5201.7|5207.4|5201.4|0
1618371550000|2021-04-14 03:39:10|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|0
1618371590000|2021-04-14 03:39:50|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|5207.4|5201.4|0
1618371600000|2021-04-14 03:40:00|5207.7|5201.7|5208.4|5202.4|5208.7|5202.7|5207.7|5201.7|4
1618371610000|2021-04-14 03:40:10|5209|5203|5213.4|5207.4|5213.4|5207.4|5208.7|5202.7|2
1618371620000|2021-04-14 03:40:20|5213.2|5207.2|5213.9|5207.9|5214.4|5208.4|5213.2|5207.2|1
1618371640000|2021-04-14 03:40:40|5213.6|5207.6|5212.6|5206.6|5213.6|5207.6|5212.6|5206.6|3
1618371660000|2021-04-14 03:41:00|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1618371670000|2021-04-14 03:41:10|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1618371690000|2021-04-14 03:41:30|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1618371710000|2021-04-14 03:41:50|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|5213.6|5207.6|1
1618371730000|2021-04-14 03:42:10|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|0
1618371750000|2021-04-14 03:42:30|5213.1|5207.1|5210.4|5204.4|5213.1|5207.1|5210.4|5204.4|5
1618371760000|2021-04-14 03:42:40|5211.2|5205.2|5210.9|5204.9|5211.2|5205.2|5210.7|5204.7|0
1618371770000|2021-04-14 03:42:50|5211.1|5205.1|5211.4|5205.4|5211.4|5205.4|5211.1|5205.1|0
1618371820000|2021-04-14 03:43:40|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|0
1618371840000|2021-04-14 03:44:00|5211.1|5205.1|5210.6|5204.6|5211.1|5205.1|5210.6|5204.6|0
1618371850000|2021-04-14 03:44:10|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|5211.9|5205.9|1
1618371870000|2021-04-14 03:44:30|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1618371920000|2021-04-14 03:45:20|5211.4|5205.4|5210.6|5204.6|5211.4|5205.4|5210.6|5204.6|0
1618371950000|2021-04-14 03:45:50|5209.9|5203.9|5209.4|5203.4|5209.9|5203.9|5209.4|5203.4|1
1618372120000|2021-04-14 03:48:40|5208.9|5202.9|5208.4|5202.4|5208.9|5202.9|5208.4|5202.4|0
1618372160000|2021-04-14 03:49:20|5208.1|5202.1|5207.9|5201.9|5208.1|5202.1|5207.9|5201.9|0
1618372170000|2021-04-14 03:49:30|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|0
1618372180000|2021-04-14 03:49:40|5208.9|5202.9|5208.9|5202.9|5209.1|5203.1|5208.6|5202.6|1
1618372190000|2021-04-14 03:49:50|5209.1|5203.1|5209.4|5203.4|5209.4|5203.4|5209.1|5203.1|0
1618372200000|2021-04-14 03:50:00|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|0
1618372210000|2021-04-14 03:50:10|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|5209.4|5203.4|0
1618372260000|2021-04-14 03:51:00|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|5209.6|5203.6|0
1618372280000|2021-04-14 03:51:20|5211.4|5205.4|5212.4|5206.4|5212.4|5206.4|5211.4|5205.4|1
1618372320000|2021-04-14 03:52:00|5212.1|5206.1|5212.4|5206.4|5212.4|5206.4|5212.1|5206.1|0
1618372440000|2021-04-14 03:54:00|5212.6|5206.6|5213.4|5207.4|5213.4|5207.4|5212.6|5206.6|0
1618372510000|2021-04-14 03:55:10|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1618372530000|2021-04-14 03:55:30|5211.4|5205.4|5210.9|5204.9|5211.4|5205.4|5210.9|5204.9|1
1618372540000|2021-04-14 03:55:40|5211.1|5205.1|5211.4|5205.4|5211.4|5205.4|5211.1|5205.1|0
1618372650000|2021-04-14 03:57:30|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1618372670000|2021-04-14 03:57:50|5211.4|5205.4|5210.6|5204.6|5211.4|5205.4|5210.6|5204.6|0
1618372680000|2021-04-14 03:58:00|5211.4|5205.4|5211.1|5205.1|5211.4|5205.4|5210.9|5204.9|0
1618372690000|2021-04-14 03:58:10|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1618372730000|2021-04-14 03:58:50|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1618372770000|2021-04-14 03:59:30|5211.9|5205.9|5212.6|5206.6|5213.4|5207.4|5211.9|5205.9|1
1618372820000|2021-04-14 04:00:20|5212.9|5206.9|5212.6|5206.6|5212.9|5206.9|5212.6|5206.6|0
1618372830000|2021-04-14 04:00:30|5212.1|5206.1|5212.4|5206.4|5212.4|5206.4|5212.1|5206.1|0
1618372910000|2021-04-14 04:01:50|5212.1|5206.1|5212.3|5206.3|5212.3|5206.3|5211.6|5205.6|0
1618372920000|2021-04-14 04:02:00|5212.1|5206.1|5211.6|5205.6|5212.1|5206.1|5211.6|5205.6|0
1618373070000|2021-04-14 04:04:30|5211.1|5205.1|5210.6|5204.6|5211.1|5205.1|5210.6|5204.6|0
1618373080000|2021-04-14 04:04:40|5210.3|5204.3|5210.6|5204.6|5210.6|5204.6|5210.3|5204.3|0
1618373200000|2021-04-14 04:06:40|5210.3|5204.3|5208.6|5202.6|5210.3|5204.3|5208.6|5202.6|1
1618373220000|2021-04-14 04:07:00|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|0
1618373270000|2021-04-14 04:07:50|5208.3|5202.3|5210.1|5204.1|5210.1|5204.1|5208.3|5202.3|1
1618373280000|2021-04-14 04:08:00|5209.3|5203.3|5208.6|5202.6|5209.3|5203.3|5208.6|5202.6|0
1618373290000|2021-04-14 04:08:10|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1618373310000|2021-04-14 04:08:30|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1618373320000|2021-04-14 04:08:40|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1618373350000|2021-04-14 04:09:10|5207.8|5201.8|5207.6|5201.6|5208.3|5202.3|5207.6|5201.6|2
1618373410000|2021-04-14 04:10:10|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618373480000|2021-04-14 04:11:20|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1618373500000|2021-04-14 04:11:40|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618373510000|2021-04-14 04:11:50|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|0
1618373520000|2021-04-14 04:12:00|5206.3|5200.3|5206.8|5200.8|5206.8|5200.8|5206.3|5200.3|0
1618373580000|2021-04-14 04:13:00|5207.3|5201.3|5207.6|5201.6|5207.6|5201.6|5207.3|5201.3|1
1618373610000|2021-04-14 04:13:30|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618373640000|2021-04-14 04:14:00|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1618373650000|2021-04-14 04:14:10|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|5207.8|5201.8|0
1618373670000|2021-04-14 04:14:30|5208.3|5202.3|5209.1|5203.1|5209.1|5203.1|5208.3|5202.3|2
1618373690000|2021-04-14 04:14:50|5209.3|5203.3|5209.8|5203.8|5209.8|5203.8|5209.3|5203.3|2
1618373700000|2021-04-14 04:15:00|5209.6|5203.6|5208.3|5202.3|5209.6|5203.6|5208.3|5202.3|2
1618373710000|2021-04-14 04:15:10|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|5208.6|5202.6|0
1618373720000|2021-04-14 04:15:20|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1618373730000|2021-04-14 04:15:30|5207.6|5201.6|5207.8|5201.8|5207.8|5201.8|5207.6|5201.6|5
1618373740000|2021-04-14 04:15:40|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|1
1618373800000|2021-04-14 04:16:40|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.1|5201.1|0
1618373810000|2021-04-14 04:16:50|5207.3|5201.3|5207.3|5201.3|5207.6|5201.6|5207.3|5201.3|0
1618373820000|2021-04-14 04:17:00|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.3|5201.3|0
1618373830000|2021-04-14 04:17:10|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618373840000|2021-04-14 04:17:20|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|5207.1|5201.1|0
1618373900000|2021-04-14 04:18:20|5207.6|5201.6|5208.1|5202.1|5208.1|5202.1|5207.6|5201.6|4
1618373910000|2021-04-14 04:18:30|5207.8|5201.8|5207.1|5201.1|5207.8|5201.8|5207.1|5201.1|0
1618373920000|2021-04-14 04:18:40|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|5207.6|5201.6|0
1618373930000|2021-04-14 04:18:50|5207.3|5201.3|5206.8|5200.8|5207.6|5201.6|5206.8|5200.8|0
1618373940000|2021-04-14 04:19:00|5206.6|5200.6|5206.1|5200.1|5206.6|5200.6|5206.1|5200.1|2
1618373950000|2021-04-14 04:19:10|5206.6|5200.6|5206.3|5200.3|5206.6|5200.6|5206.1|5200.1|0
1618373960000|2021-04-14 04:19:20|5206.1|5200.1|5206.6|5200.6|5206.6|5200.6|5206.1|5200.1|0
1618373970000|2021-04-14 04:19:30|5206.1|5200.1|5206.3|5200.3|5206.6|5200.6|5206.1|5200.1|0
1618374120000|2021-04-14 04:22:00|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|5206.1|5200.1|0
1618374140000|2021-04-14 04:22:20|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618374150000|2021-04-14 04:22:30|5206.6|5200.6|5206.8|5200.8|5206.8|5200.8|5206.6|5200.6|0
1618374160000|2021-04-14 04:22:40|5207.3|5201.3|5207.6|5201.6|5207.6|5201.6|5207.3|5201.3|0
1618374170000|2021-04-14 04:22:50|5207.4|5201.4|5206.8|5200.8|5207.4|5201.4|5206.8|5200.8|0
1618374190000|2021-04-14 04:23:10|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618374200000|2021-04-14 04:23:20|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|0
1618374240000|2021-04-14 04:24:00|5205.8|5199.8|5206.1|5200.1|5206.1|5200.1|5205.8|5199.8|0
1618374250000|2021-04-14 04:24:10|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618374260000|2021-04-14 04:24:20|5206.1|5200.1|5205.8|5199.8|5206.1|5200.1|5205.8|5199.8|0
1618374280000|2021-04-14 04:24:40|5205|5199|5204.5|5198.5|5205|5199|5204.5|5198.5|1
1618374290000|2021-04-14 04:24:50|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1618374300000|2021-04-14 04:25:00|5205|5199|5205|5199|5205|5199|5205|5199|0
1618374320000|2021-04-14 04:25:20|5205.8|5199.8|5203.5|5197.5|5205.8|5199.8|5203.5|5197.5|2
1618374330000|2021-04-14 04:25:30|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1618374340000|2021-04-14 04:25:40|5203.6|5197.6|5203|5197|5203.6|5197.6|5203|5197|0
1618374350000|2021-04-14 04:25:50|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|1
1618374380000|2021-04-14 04:26:20|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|6
1618374410000|2021-04-14 04:26:50|5204.8|5198.8|5204.5|5198.5|5204.8|5198.8|5204.5|5198.5|0
1618374460000|2021-04-14 04:27:40|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|0
1618374470000|2021-04-14 04:27:50|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|1
1618374480000|2021-04-14 04:28:00|5204.6|5198.6|5206.1|5200.1|5206.1|5200.1|5204.6|5198.6|7
1618374500000|2021-04-14 04:28:20|5206.3|5200.3|5206.1|5200.1|5206.3|5200.3|5206.1|5200.1|0
1618374570000|2021-04-14 04:29:30|5206.6|5200.6|5207.8|5201.8|5207.8|5201.8|5206.6|5200.6|1
1618374580000|2021-04-14 04:29:40|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|5206.8|5200.8|1
1618374610000|2021-04-14 04:30:10|5206.3|5200.3|5205.1|5199.1|5206.3|5200.3|5205.1|5199.1|3
1618374630000|2021-04-14 04:30:30|5205|5199|5205|5199|5205|5199|5205|5199|0
1618374670000|2021-04-14 04:31:10|5205.3|5199.3|5205.8|5199.8|5205.8|5199.8|5205.3|5199.3|0
1618374720000|2021-04-14 04:32:00|5205.3|5199.3|5204.8|5198.8|5205.3|5199.3|5204.8|5198.8|0
1618374770000|2021-04-14 04:32:50|5205.6|5199.6|5205|5199|5205.6|5199.6|5205|5199|3
1618374950000|2021-04-14 04:35:50|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|5204.8|5198.8|1
1618375150000|2021-04-14 04:39:10|5205|5199|5204.3|5198.3|5205|5199|5204.3|5198.3|0
1618375190000|2021-04-14 04:39:50|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|0
1618375200000|2021-04-14 04:40:00|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|5205.6|5199.6|0
1618375210000|2021-04-14 04:40:10|5205.8|5199.8|5205.6|5199.6|5205.8|5199.8|5205.6|5199.6|0
1618375220000|2021-04-14 04:40:20|5206|5200|5206|5200|5206|5200|5206|5200|2
1618375270000|2021-04-14 04:41:10|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618375320000|2021-04-14 04:42:00|5207.5|5201.5|5207.8|5201.8|5207.8|5201.8|5207.5|5201.5|5
1618375340000|2021-04-14 04:42:20|5208|5202|5208|5202|5208|5202|5208|5202|1
1618375370000|2021-04-14 04:42:50|5206|5200|5206|5200|5206|5200|5206|5200|6
1618375550000|2021-04-14 04:45:50|5206.3|5200.3|5206|5200|5206.3|5200.3|5206|5200|0
1618375560000|2021-04-14 04:46:00|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618375570000|2021-04-14 04:46:10|5206|5200|5206|5200|5206|5200|5206|5200|0
1618375600000|2021-04-14 04:46:40|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618375650000|2021-04-14 04:47:30|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1618375660000|2021-04-14 04:47:40|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618375670000|2021-04-14 04:47:50|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1618375720000|2021-04-14 04:48:40|5206.3|5200.3|5206.5|5200.5|5206.5|5200.5|5206.3|5200.3|0
1618375750000|2021-04-14 04:49:10|5206.8|5200.8|5206.5|5200.5|5206.8|5200.8|5206.5|5200.5|0
1618375770000|2021-04-14 04:49:30|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618375790000|2021-04-14 04:49:50|5206|5200|5206|5200|5206|5200|5206|5200|0
1618375890000|2021-04-14 04:51:30|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618375900000|2021-04-14 04:51:40|5206|5200|5206|5200|5206|5200|5206|5200|0
1618375920000|2021-04-14 04:52:00|5205|5199|5205|5199|5205|5199|5205|5199|2
1618375940000|2021-04-14 04:52:20|5205.5|5199.5|5205.8|5199.8|5205.8|5199.8|5205.5|5199.5|1
1618375960000|2021-04-14 04:52:40|5206|5200|5206.8|5200.8|5206.8|5200.8|5206|5200|0
1618376060000|2021-04-14 04:54:20|5208.2|5202.2|5208|5202|5208.2|5202.2|5208|5202|3
1618376080000|2021-04-14 04:54:40|5208.2|5202.2|5208|5202|5208.2|5202.2|5208|5202|3
1618376110000|2021-04-14 04:55:10|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|2
1618376120000|2021-04-14 04:55:20|5208|5202|5208|5202|5208|5202|5208|5202|0
1618376130000|2021-04-14 04:55:30|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|5208.4|5202.4|1
1618376150000|2021-04-14 04:55:50|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|1
1618376170000|2021-04-14 04:56:10|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1618376220000|2021-04-14 04:57:00|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|5210.2|5204.2|0
1618376240000|2021-04-14 04:57:20|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1618376280000|2021-04-14 04:58:00|5209.7|5203.7|5208.9|5202.9|5209.7|5203.7|5208.9|5202.9|0
1618376410000|2021-04-14 05:00:10|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|5209.7|5203.7|0
1618376420000|2021-04-14 05:00:20|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1618376440000|2021-04-14 05:00:40|5207.9|5201.9|5207.9|5201.9|5208.2|5202.2|5207.9|5201.9|1
1618376680000|2021-04-14 05:04:40|5207.7|5201.7|5205.4|5199.4|5207.7|5201.7|5205.2|5199.2|1
1618376700000|2021-04-14 05:05:00|5204.9|5198.9|5204.4|5198.4|5204.9|5198.9|5204.4|5198.4|1
1618376760000|2021-04-14 05:06:00|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|5205.4|5199.4|6
1618376830000|2021-04-14 05:07:10|5205.7|5199.7|5207.2|5201.2|5207.2|5201.2|5205.7|5199.7|1
1618376870000|2021-04-14 05:07:50|5207.4|5201.4|5209.2|5203.2|5209.2|5203.2|5207.4|5201.4|1
1618376890000|2021-04-14 05:08:10|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|5208.7|5202.7|1
1618376900000|2021-04-14 05:08:20|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|5208.9|5202.9|0
1618376940000|2021-04-14 05:09:00|5209.4|5203.4|5210.7|5204.7|5210.7|5204.7|5209.4|5203.4|0
1618377010000|2021-04-14 05:10:10|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|5210.9|5204.9|0
1618377020000|2021-04-14 05:10:20|5211.4|5205.4|5211.9|5205.9|5211.9|5205.9|5211.4|5205.4|1
1618377050000|2021-04-14 05:10:50|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|5211.1|5205.1|9
1618377080000|2021-04-14 05:11:20|5210.6|5204.6|5211.1|5205.1|5211.1|5205.1|5210.6|5204.6|0
1618377090000|2021-04-14 05:11:30|5211.4|5205.4|5211.6|5205.6|5211.6|5205.6|5211.4|5205.4|0
1618377100000|2021-04-14 05:11:40|5211.4|5205.4|5211.6|5205.6|5211.6|5205.6|5211.4|5205.4|0
1618377120000|2021-04-14 05:12:00|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|5211.4|5205.4|0
1618377130000|2021-04-14 05:12:10|5211.1|5205.1|5209.6|5203.6|5211.1|5205.1|5209.6|5203.6|2
1618377150000|2021-04-14 05:12:30|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|0
1618377190000|2021-04-14 05:13:10|5209.6|5203.6|5209.4|5203.4|5209.6|5203.6|5209.4|5203.4|0
1618377240000|2021-04-14 05:14:00|5209.6|5203.6|5210.4|5204.4|5211.4|5205.4|5209.6|5203.6|1
1618377280000|2021-04-14 05:14:40|5210.9|5204.9|5211.4|5205.4|5211.4|5205.4|5210.9|5204.9|3
1618377300000|2021-04-14 05:15:00|5210.4|5204.4|5210.1|5204.1|5210.4|5204.4|5209.9|5203.9|4
1618377340000|2021-04-14 05:15:40|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|5210.7|5204.7|0
1618377400000|2021-04-14 05:16:40|5210.4|5204.4|5209.1|5203.1|5210.4|5204.4|5209.1|5203.1|0
1618377440000|2021-04-14 05:17:20|5209.2|5203.2|5209.9|5203.9|5209.9|5203.9|5209.2|5203.2|0
1618377480000|2021-04-14 05:18:00|5209.1|5203.1|5208.9|5202.9|5209.7|5203.7|5208.9|5202.9|0
1618377490000|2021-04-14 05:18:10|5209.4|5203.4|5209.9|5203.9|5209.9|5203.9|5209.4|5203.4|0
1618377610000|2021-04-14 05:20:10|5209.6|5203.6|5207.6|5201.6|5209.6|5203.6|5207.6|5201.6|2
1618377720000|2021-04-14 05:22:00|5207.1|5201.1|5206.9|5200.9|5207.1|5201.1|5206.9|5200.9|0
1618377730000|2021-04-14 05:22:10|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1618377750000|2021-04-14 05:22:30|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|0
1618377810000|2021-04-14 05:23:30|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1618377850000|2021-04-14 05:24:10|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|5207.7|5201.7|2
1618377870000|2021-04-14 05:24:30|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1618377880000|2021-04-14 05:24:40|5207.7|5201.7|5207.7|5201.7|5207.9|5201.9|5207.7|5201.7|0
1618377900000|2021-04-14 05:25:00|5207.4|5201.4|5206.7|5200.7|5207.4|5201.4|5206.7|5200.7|0
1618377920000|2021-04-14 05:25:20|5206.9|5200.9|5207.2|5201.2|5207.2|5201.2|5206.7|5200.7|1
1618377930000|2021-04-14 05:25:30|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|5206.9|5200.9|0
1618378000000|2021-04-14 05:26:40|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1618378130000|2021-04-14 05:28:50|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|5208.2|5202.2|0
1618378200000|2021-04-14 05:30:00|5207.9|5201.9|5206.4|5200.4|5207.9|5201.9|5206.4|5200.4|2
1618378210000|2021-04-14 05:30:10|5206.9|5200.9|5207.9|5201.9|5207.9|5201.9|5206.9|5200.9|2
1618378220000|2021-04-14 05:30:20|5207.7|5201.7|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|1
1618378230000|2021-04-14 05:30:30|5208.7|5202.7|5208.6|5202.6|5209.7|5203.7|5208.6|5202.6|1
1618378240000|2021-04-14 05:30:40|5208.9|5202.9|5209.2|5203.2|5209.2|5203.2|5208.9|5202.9|0
1618378250000|2021-04-14 05:30:50|5208.9|5202.9|5208.4|5202.4|5208.9|5202.9|5208.1|5202.1|0
1618378260000|2021-04-14 05:31:00|5208.7|5202.7|5209.1|5203.1|5209.2|5203.2|5208.6|5202.6|0
1618378270000|2021-04-14 05:31:10|5209.4|5203.4|5209.9|5203.9|5209.9|5203.9|5208.4|5202.4|0
1618378280000|2021-04-14 05:31:20|5210.4|5204.4|5209.9|5203.9|5210.4|5204.4|5209.9|5203.9|1
1618378310000|2021-04-14 05:31:50|5210.1|5204.1|5210.6|5204.6|5210.6|5204.6|5210.1|5204.1|2
1618378320000|2021-04-14 05:32:00|5210.9|5204.9|5210.3|5204.3|5211.6|5205.6|5210.3|5204.3|3
1618378330000|2021-04-14 05:32:10|5209.6|5203.6|5209.3|5203.3|5209.6|5203.6|5209.3|5203.3|3
1618378340000|2021-04-14 05:32:20|5209.6|5203.6|5210.1|5204.1|5210.6|5204.6|5209.6|5203.6|0
1618378360000|2021-04-14 05:32:40|5209.9|5203.9|5209.6|5203.6|5209.9|5203.9|5209.6|5203.6|0
1618378380000|2021-04-14 05:33:00|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|0
1618378450000|2021-04-14 05:34:10|5209.9|5203.9|5209.6|5203.6|5209.9|5203.9|5209.3|5203.3|0
1618378460000|2021-04-14 05:34:20|5209.3|5203.3|5209.6|5203.6|5209.6|5203.6|5209.3|5203.3|0
1618378470000|2021-04-14 05:34:30|5209.9|5203.9|5210.4|5204.4|5210.4|5204.4|5209.6|5203.6|1
1618378480000|2021-04-14 05:34:40|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|5209.9|5203.9|1
1618378490000|2021-04-14 05:34:50|5209.6|5203.6|5209.9|5203.9|5209.9|5203.9|5209.6|5203.6|1
1618378500000|2021-04-14 05:35:00|5210.6|5204.6|5212.4|5206.4|5212.4|5206.4|5210.6|5204.6|1
1618378510000|2021-04-14 05:35:10|5212.1|5206.1|5212.1|5206.1|5212.1|5206.1|5211.9|5205.9|0
1618378520000|2021-04-14 05:35:20|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|1
1618378540000|2021-04-14 05:35:40|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|5212.6|5206.6|0
1618378550000|2021-04-14 05:35:50|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|5212.9|5206.9|0
1618378560000|2021-04-14 05:36:00|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|5213.3|5207.3|3
1618378570000|2021-04-14 05:36:10|5213.1|5207.1|5213.3|5207.3|5213.3|5207.3|5213.1|5207.1|0
1618378590000|2021-04-14 05:36:30|5213.1|5207.1|5212.1|5206.1|5213.1|5207.1|5212.1|5206.1|0
1618378600000|2021-04-14 05:36:40|5212.3|5206.3|5212.1|5206.1|5212.3|5206.3|5212.1|5206.1|0
1618378620000|2021-04-14 05:37:00|5211.8|5205.8|5211.3|5205.3|5211.8|5205.8|5211.3|5205.3|0
1618378630000|2021-04-14 05:37:10|5211.6|5205.6|5211.1|5205.1|5211.8|5205.8|5211.1|5205.1|0
1618378640000|2021-04-14 05:37:20|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|5210.8|5204.8|0
1618378650000|2021-04-14 05:37:30|5210.3|5204.3|5210.6|5204.6|5210.6|5204.6|5209.1|5203.1|1
1618378670000|2021-04-14 05:37:50|5210.9|5204.9|5210.8|5204.8|5211.6|5205.6|5210.8|5204.8|0
1618378680000|2021-04-14 05:38:00|5211.6|5205.6|5211.3|5205.3|5211.6|5205.6|5210.8|5204.8|0
1618378700000|2021-04-14 05:38:20|5210.8|5204.8|5210.8|5204.8|5211.6|5205.6|5210.8|5204.8|0
1618378710000|2021-04-14 05:38:30|5211.6|5205.6|5210.8|5204.8|5211.6|5205.6|5210.8|5204.8|0
1618378720000|2021-04-14 05:38:40|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|5210.6|5204.6|0
1618378740000|2021-04-14 05:39:00|5210.9|5204.9|5210.6|5204.6|5210.9|5204.9|5209.8|5203.8|0
1618378770000|2021-04-14 05:39:30|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|5209.8|5203.8|0
1618378780000|2021-04-14 05:39:40|5210.3|5204.3|5209.1|5203.1|5210.3|5204.3|5209.1|5203.1|0
1618378800000|2021-04-14 05:40:00|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|0
1618378810000|2021-04-14 05:40:10|5209.3|5203.3|5209.8|5203.8|5210.1|5204.1|5209.3|5203.3|1
1618378820000|2021-04-14 05:40:20|5209.1|5203.1|5209.6|5203.6|5209.6|5203.6|5209.1|5203.1|0
1618378840000|2021-04-14 05:40:40|5209.8|5203.8|5209.6|5203.6|5209.8|5203.8|5209.6|5203.6|0
1618378890000|2021-04-14 05:41:30|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|0
1618378910000|2021-04-14 05:41:50|5208.1|5202.1|5208.6|5202.6|5208.6|5202.6|5208.1|5202.1|1
1618378920000|2021-04-14 05:42:00|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1618378930000|2021-04-14 05:42:10|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|5209.1|5203.1|1
1618378970000|2021-04-14 05:42:50|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|5210.1|5204.1|1
1618378980000|2021-04-14 05:43:00|5209.8|5203.8|5208.8|5202.8|5210.1|5204.1|5208.8|5202.8|0
1618378990000|2021-04-14 05:43:10|5209|5203|5208.8|5202.8|5209.3|5203.3|5208.8|5202.8|0
1618379000000|2021-04-14 05:43:20|5208.1|5202.1|5207.8|5201.8|5208.1|5202.1|5207.3|5201.3|1
1618379010000|2021-04-14 05:43:30|||||||||7
1618379020000|2021-04-14 05:43:40|5207.5|5201.5|5207.3|5201.3|5207.5|5201.5|5207.3|5201.3|0
1618379030000|2021-04-14 05:43:50|5207.1|5201.1|5206.8|5200.8|5207.1|5201.1|5206.3|5200.3|0
1618379040000|2021-04-14 05:44:00|5206.6|5200.6|5206.8|5200.8|5206.8|5200.8|5206.6|5200.6|1
1618379050000|2021-04-14 05:44:10|5207.3|5201.3|5207.6|5201.6|5207.6|5201.6|5207.3|5201.3|0
1618379060000|2021-04-14 05:44:20|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618379070000|2021-04-14 05:44:30|5207.1|5201.1|5206.3|5200.3|5207.1|5201.1|5206.3|5200.3|0
1618379080000|2021-04-14 05:44:40|5206.6|5200.6|5206.3|5200.3|5206.8|5200.8|5206.3|5200.3|5
1618379100000|2021-04-14 05:45:00|5207.3|5201.3|5207.8|5201.8|5207.8|5201.8|5207.3|5201.3|4
1618379110000|2021-04-14 05:45:10|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|5208.1|5202.1|0
1618379120000|2021-04-14 05:45:20|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|5208.3|5202.3|0
1618379130000|2021-04-14 05:45:30|5208.6|5202.6|5208.3|5202.3|5208.6|5202.6|5208.3|5202.3|0
1618379150000|2021-04-14 05:45:50|5209.3|5203.3|5209.3|5203.3|5210.1|5204.1|5209.3|5203.3|1
1618379180000|2021-04-14 05:46:20|5209.5|5203.5|5209.3|5203.3|5209.5|5203.5|5209.3|5203.3|0
1618379210000|2021-04-14 05:46:50|||||||||1
1618379240000|2021-04-14 05:47:20|5209.8|5203.8|5209.6|5203.6|5209.8|5203.8|5209.3|5203.3|0
1618379250000|2021-04-14 05:47:30|5210|5204|5209.8|5203.8|5210|5204|5209.5|5203.5|0
1618379280000|2021-04-14 05:48:00|5210.6|5204.6|5210.8|5204.8|5210.8|5204.8|5210.6|5204.6|0
1618379300000|2021-04-14 05:48:20|5212.1|5206.1|5211.3|5205.3|5212.1|5206.1|5211.1|5205.1|1
1618379310000|2021-04-14 05:48:30|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|5211.6|5205.6|0
1618379320000|2021-04-14 05:48:40|5212.1|5206.1|5212.3|5206.3|5212.6|5206.6|5211.6|5205.6|1
1618379330000|2021-04-14 05:48:50|5211.6|5205.6|5211.8|5205.8|5211.8|5205.8|5211.6|5205.6|0
1618379350000|2021-04-14 05:49:10|5211.3|5205.3|5212.8|5206.8|5212.8|5206.8|5211.3|5205.3|1
1618379360000|2021-04-14 05:49:20|5213.6|5207.6|5213.8|5207.8|5213.8|5207.8|5213.6|5207.6|1
1618379370000|2021-04-14 05:49:30|5213.6|5207.6|5212.8|5206.8|5213.6|5207.6|5212.8|5206.8|0
1618379390000|2021-04-14 05:49:50|5212.6|5206.6|5212.3|5206.3|5212.6|5206.6|5212.3|5206.3|0
1618379400000|2021-04-14 05:50:00|5212.1|5206.1|5212.6|5206.6|5212.6|5206.6|5212.1|5206.1|0
1618379410000|2021-04-14 05:50:10|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|5212.8|5206.8|0
1618379460000|2021-04-14 05:51:00|5212.6|5206.6|5212.1|5206.1|5212.6|5206.6|5211.8|5205.8|0
1618379470000|2021-04-14 05:51:10|5211.6|5205.6|5211.1|5205.1|5211.6|5205.6|5211.1|5205.1|1
1618379500000|2021-04-14 05:51:40|5211|5205|5210.8|5204.8|5211|5205|5210|5204|1
1618379510000|2021-04-14 05:51:50|5210.3|5204.3|5210|5204|5210.3|5204.3|5210|5204|0
1618379530000|2021-04-14 05:52:10|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1618379540000|2021-04-14 05:52:20|5210|5204|5210|5204|5210|5204|5210|5204|0
1618379560000|2021-04-14 05:52:40|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|5209.5|5203.5|0
1618379570000|2021-04-14 05:52:50|5208|5202|5206.8|5200.8|5208|5202|5206.8|5200.8|16
1618379580000|2021-04-14 05:53:00|5207|5201|5207|5201|5207|5201|5207|5201|0
1618379600000|2021-04-14 05:53:20|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|5207.3|5201.3|0
1618379650000|2021-04-14 05:54:10|5208|5202|5207.3|5201.3|5208|5202|5207.3|5201.3|0
1618379670000|2021-04-14 05:54:30|5206.8|5200.8|5205.5|5199.5|5206.8|5200.8|5205.5|5199.5|2
1618379690000|2021-04-14 05:54:50|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|5205.8|5199.8|0
1618379700000|2021-04-14 05:55:00|5205|5199|5205|5199|5205|5199|5204.3|5198.3|16
1618379710000|2021-04-14 05:55:10|5205.5|5199.5|5205.8|5199.8|5205.8|5199.8|5205.5|5199.5|0
1618379720000|2021-04-14 05:55:20|5205.5|5199.5|5204.3|5198.3|5205.5|5199.5|5204.3|5198.3|1
1618379730000|2021-04-14 05:55:30|5204.5|5198.5|5203|5197|5204.5|5198.5|5203|5197|3
1618379740000|2021-04-14 05:55:40|5202.8|5196.8|5202|5196|5202.8|5196.8|5202|5196|5
1618379750000|2021-04-14 05:55:50|5201.8|5195.8|5201.5|5195.5|5202|5196|5201.5|5195.5|2
1618379760000|2021-04-14 05:56:00|5201.8|5195.8|5202.8|5196.8|5202.8|5196.8|5201.8|5195.8|1
1618379770000|2021-04-14 05:56:10|5203|5197|5203|5197|5203|5197|5203|5197|0
1618379790000|2021-04-14 05:56:30|5202.5|5196.5|5202|5196|5202.5|5196.5|5202|5196|2
1618379820000|2021-04-14 05:57:00|5201.8|5195.8|5201.5|5195.5|5201.8|5195.8|5201.3|5195.3|0
1618379830000|2021-04-14 05:57:10|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201|5195|2
1618379840000|2021-04-14 05:57:20|5201.5|5195.5|5201.3|5195.3|5201.5|5195.5|5201.3|5195.3|0
1618379850000|2021-04-14 05:57:30|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|5201.5|5195.5|0
1618379870000|2021-04-14 05:57:50|5201.3|5195.3|5201.5|5195.5|5201.5|5195.5|5201.3|5195.3|0
1618379880000|2021-04-14 05:58:00|5201.3|5195.3|5201.5|5195.5|5201.5|5195.5|5201.3|5195.3|0
1618379890000|2021-04-14 05:58:10|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|0
1618379920000|2021-04-14 05:58:40|5201.3|5195.3|5201.8|5195.8|5201.8|5195.8|5201.3|5195.3|1
1618379930000|2021-04-14 05:58:50|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|5202.3|5196.3|0
1618379940000|2021-04-14 05:59:00|5201.8|5195.8|5201.6|5195.6|5201.8|5195.8|5201.6|5195.6|0
1618379950000|2021-04-14 05:59:10|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|1
1618379970000|2021-04-14 05:59:30|5201.5|5195.5|5201.5|5195.5|5201.8|5195.8|5201.5|5195.5|0
1618379980000|2021-04-14 05:59:40|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|5201.3|5195.3|0
1618380000000|2021-04-14 06:00:00|5201|5195|5201.5|5195.5|5201.8|5195.8|5201|5195|1
1618380010000|2021-04-14 06:00:10|5201.8|5195.8|5201.5|5195.5|5201.8|5195.8|5201.5|5195.5|0
1618380020000|2021-04-14 06:00:20|5201.8|5195.8|5201.8|5195.8|5201.8|5195.8|5201|5195|0
1618380030000|2021-04-14 06:00:30|5201.6|5195.6|5201|5195|5201.6|5195.6|5200.8|5194.8|1
1618380060000|2021-04-14 06:01:00|5201.3|5195.3|5202|5196|5202|5196|5201.3|5195.3|5
1618380070000|2021-04-14 06:01:10|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1618380080000|2021-04-14 06:01:20|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|6
1618380090000|2021-04-14 06:01:30|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1618380100000|2021-04-14 06:01:40|5204|5198|5203|5197|5204|5198|5203|5197|6
1618380110000|2021-04-14 06:01:50|5203.3|5197.3|5203.3|5197.3|5203.8|5197.8|5203.3|5197.3|0
1618380120000|2021-04-14 06:02:00|5203|5197|5202|5196|5203.8|5197.8|5202|5196|1
1618380160000|2021-04-14 06:02:40|5202.3|5196.3|5202|5196|5202.3|5196.3|5202|5196|0
1618380170000|2021-04-14 06:02:50|5202.5|5196.5|5203|5197|5203.5|5197.5|5202.5|5196.5|0
1618380180000|2021-04-14 06:03:00|5203.3|5197.3|5203|5197|5203.8|5197.8|5203|5197|0
1618380190000|2021-04-14 06:03:10|5203.3|5197.3|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|0
1618380210000|2021-04-14 06:03:30|5203.5|5197.5|5203|5197|5203.8|5197.8|5203|5197|0
1618380220000|2021-04-14 06:03:40|5203.8|5197.8|5203|5197|5203.8|5197.8|5203|5197|0
1618380240000|2021-04-14 06:04:00|5203.3|5197.3|5203.8|5197.8|5203.8|5197.8|5203.3|5197.3|0
1618380280000|2021-04-14 06:04:40|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|0
1618380300000|2021-04-14 06:05:00|5203.8|5197.8|5204|5198|5204|5198|5203.8|5197.8|0
1618380310000|2021-04-14 06:05:10|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|5203.3|5197.3|1
1618380320000|2021-04-14 06:05:20|5203|5197|5203.3|5197.3|5203.8|5197.8|5203|5197|0
1618380330000|2021-04-14 06:05:30|5203|5197|5202.5|5196.5|5203|5197|5202.5|5196.5|0
1618380340000|2021-04-14 06:05:40|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|5202.8|5196.8|0
1618380360000|2021-04-14 06:06:00|5202|5196|5202.8|5196.8|5202.8|5196.8|5202|5196|1
1618380400000|2021-04-14 06:06:40|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|5203.8|5197.8|0
1618380420000|2021-04-14 06:07:00|5203.5|5197.5|5204.8|5198.8|5204.8|5198.8|5203|5197|3
1618380430000|2021-04-14 06:07:10|5204.5|5198.5|5204.3|5198.3|5204.5|5198.5|5204|5198|0
1618380460000|2021-04-14 06:07:40|5204.8|5198.8|5204.2|5198.2|5204.8|5198.8|5204.2|5198.2|0
1618380480000|2021-04-14 06:08:00|5204.5|5198.5|5205|5199|5205|5199|5204.5|5198.5|2
1618380490000|2021-04-14 06:08:10|5204.7|5198.7|5204.8|5198.8|5204.8|5198.8|5204.2|5198.2|1
1618380510000|2021-04-14 06:08:30|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|4
1618380520000|2021-04-14 06:08:40|5204.7|5198.7|5204.8|5198.8|5204.8|5198.8|5204.5|5198.5|0
1618380530000|2021-04-14 06:08:50|5205|5199|5204.7|5198.7|5205|5199|5204.7|5198.7|0
1618380540000|2021-04-14 06:09:00|5205|5199|5205.8|5199.8|5205.8|5199.8|5205|5199|7
1618380570000|2021-04-14 06:09:30|5206.5|5200.5|5207|5201|5207|5201|5206.5|5200.5|21
1618380610000|2021-04-14 06:10:10|5206|5200|5205.8|5199.8|5206|5200|5205.5|5199.5|3
1618380620000|2021-04-14 06:10:20|5205.3|5199.3|5205|5199|5205.3|5199.3|5205|5199|4
1618380630000|2021-04-14 06:10:30|5204.5|5198.5|5204|5198|5204.8|5198.8|5204|5198|1
1618380650000|2021-04-14 06:10:50|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|5204.3|5198.3|0
1618380660000|2021-04-14 06:11:00|5204.8|5198.8|5205.8|5199.8|5205.8|5199.8|5204.8|5198.8|1
1618380670000|2021-04-14 06:11:10|5206|5200|5206.5|5200.5|5206.5|5200.5|5206|5200|2
1618380680000|2021-04-14 06:11:20|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|5206.3|5200.3|0
1618380690000|2021-04-14 06:11:30|5206.5|5200.5|5205.8|5199.8|5206.5|5200.5|5205.8|5199.8|0
1618380720000|2021-04-14 06:12:00|5204.7|5198.7|5205.2|5199.2|5205.2|5199.2|5204.7|5198.7|0
1618380730000|2021-04-14 06:12:10|5204.8|5198.8|5204.2|5198.2|5204.8|5198.8|5204|5198|0
1618380740000|2021-04-14 06:12:20|5205|5199|5205.2|5199.2|5205.2|5199.2|5205|5199|0
1618380760000|2021-04-14 06:12:40|5204.7|5198.7|5205|5199|5205|5199|5204.2|5198.2|1
1618380770000|2021-04-14 06:12:50|5205.5|5199.5|5207|5201|5207|5201|5205.5|5199.5|0
1618380780000|2021-04-14 06:13:00|5208.7|5202.7|5207.8|5201.8|5209|5203|5207.8|5201.8|3
1618380790000|2021-04-14 06:13:10|5208|5202|5208|5202|5208|5202|5208|5202|0
1618380810000|2021-04-14 06:13:30|||||||||1
1618380820000|2021-04-14 06:13:40|5209|5203|5209|5203|5209|5203|5209|5203|0
1618380830000|2021-04-14 06:13:50|5208.7|5202.7|5208.8|5202.8|5208.8|5202.8|5208.2|5202.2|0
1618380840000|2021-04-14 06:14:00|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|5208.5|5202.5|0
1618380860000|2021-04-14 06:14:20|5208.7|5202.7|5211.2|5205.2|5211.2|5205.2|5208.7|5202.7|3
1618380870000|2021-04-14 06:14:30|5211|5205|5210.7|5204.7|5211|5205|5210.7|5204.7|6
1618380880000|2021-04-14 06:14:40|5210.5|5204.5|5210.8|5204.8|5210.8|5204.8|5210.2|5204.2|1
1618380890000|2021-04-14 06:14:50|5210.2|5204.2|5209|5203|5210.2|5204.2|5208.5|5202.5|2
1618380910000|2021-04-14 06:15:10|5208.5|5202.5|5208.2|5202.2|5208.5|5202.5|5208.2|5202.2|1
1618380940000|2021-04-14 06:15:40|5208|5202|5208|5202|5208|5202|5208|5202|0
1618380980000|2021-04-14 06:16:20|5209|5203|5209|5203|5209|5203|5209|5203|1
1618380990000|2021-04-14 06:16:30|5209.5|5203.5|5210.8|5204.8|5210.8|5204.8|5209.5|5203.5|0
1618381000000|2021-04-14 06:16:40|5210.5|5204.5|5212|5206|5213.8|5207.8|5210.5|5204.5|1
1618381010000|2021-04-14 06:16:50|5211.2|5205.2|5212|5206|5212|5206|5211.2|5205.2|4
1618381020000|2021-04-14 06:17:00|5211.5|5205.5|5211.7|5205.7|5212|5206|5211|5205|0
1618381030000|2021-04-14 06:17:10|5211.2|5205.2|5211|5205|5211.2|5205.2|5211|5205|0
1618381060000|2021-04-14 06:17:40|5210.3|5204.3|5209.8|5203.8|5210.3|5204.3|5209.8|5203.8|0
1618381070000|2021-04-14 06:17:50|5209.5|5203.5|5210|5204|5210.5|5204.5|5209.5|5203.5|1
1618381120000|2021-04-14 06:18:40|5210.8|5204.8|5211|5205|5211|5205|5210.5|5204.5|1
1618381130000|2021-04-14 06:18:50|5212.5|5206.5|5213|5207|5213|5207|5212.5|5206.5|0
1618381150000|2021-04-14 06:19:10|5212.7|5206.7|5212|5206|5212.7|5206.7|5212|5206|0
1618381160000|2021-04-14 06:19:20|5213|5207|5213|5207|5213|5207|5213|5207|0
1618381170000|2021-04-14 06:19:30|5212.5|5206.5|5211.2|5205.2|5212.5|5206.5|5211.2|5205.2|0
1618381180000|2021-04-14 06:19:40|5211.8|5205.8|5211.2|5205.2|5212.5|5206.5|5211.2|5205.2|0
1618381190000|2021-04-14 06:19:50|5211.5|5205.5|5210.8|5204.8|5211.8|5205.8|5210.8|5204.8|0
1618381200000|2021-04-14 06:20:00|5210.5|5204.5|5210.5|5204.5|5211|5205|5210.5|5204.5|1
1618381210000|2021-04-14 06:20:10|5210|5204|5208.5|5202.5|5210|5204|5208.5|5202.5|0
1618381220000|2021-04-14 06:20:20|5209|5203|5209|5203|5209|5203|5209|5203|0
1618381240000|2021-04-14 06:20:40|5208.5|5202.5|5209|5203|5209|5203|5208.5|5202.5|1
1618381300000|2021-04-14 06:21:40|5208.7|5202.7|5207|5201|5209|5203|5207|5201|1
1618381310000|2021-04-14 06:21:50|5206.2|5200.2|5208|5202|5208|5202|5206|5200|1
1618381320000|2021-04-14 06:22:00|5206.7|5200.7|5207.2|5201.2|5207.2|5201.2|5206.7|5200.7|1
1618381330000|2021-04-14 06:22:10|5206|5200|5205.5|5199.5|5206|5200|5205.2|5199.2|1
1618381350000|2021-04-14 06:22:30|5206|5200|5206|5200|5206|5200|5206|5200|0
1618381360000|2021-04-14 06:22:40|5205|5199|5205|5199|5205|5199|5205|5199|0
1618381370000|2021-04-14 06:22:50|5204.5|5198.5|5204|5198|5204.5|5198.5|5204|5198|0
1618381380000|2021-04-14 06:23:00|5204.7|5198.7|5205|5199|5205|5199|5204.2|5198.2|1
1618381390000|2021-04-14 06:23:10|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|0
1618381420000|2021-04-14 06:23:40|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|5204.7|5198.7|1
1618381430000|2021-04-14 06:23:50|5204.2|5198.2|5205|5199|5205|5199|5204|5198|4
1618381440000|2021-04-14 06:24:00|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|5205.2|5199.2|0
1618381460000|2021-04-14 06:24:20|5205.5|5199.5|5206.2|5200.2|5206.2|5200.2|5205.5|5199.5|0
1618381470000|2021-04-14 06:24:30|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|5206.5|5200.5|0
1618381480000|2021-04-14 06:24:40|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1618381490000|2021-04-14 06:24:50|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|5204.5|5198.5|1
1618381500000|2021-04-14 06:25:00|5204.2|5198.2|5204.5|5198.5|5204.5|5198.5|5204.2|5198.2|0
1618381510000|2021-04-14 06:25:10|5204.7|5198.7|5206|5200|5206|5200|5204.7|5198.7|0
1618381530000|2021-04-14 06:25:30|||||||||1
1618381540000|2021-04-14 06:25:40|5206.2|5200.2|5208|5202|5208|5202|5206.2|5200.2|0
1618381560000|2021-04-14 06:26:00|5207.7|5201.7|5208|5202|5208|5202|5207.7|5201.7|0
1618381570000|2021-04-14 06:26:10|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1618381590000|2021-04-14 06:26:30|5207|5201|5206.2|5200.2|5207|5201|5206.2|5200.2|0
1618381600000|2021-04-14 06:26:40|5206.7|5200.7|5207|5201|5207|5201|5206.7|5200.7|0
1618381610000|2021-04-14 06:26:50|5207.2|5201.2|5205|5199|5207.2|5201.2|5205|5199|3
1618381620000|2021-04-14 06:27:00|||||||||1
1618381630000|2021-04-14 06:27:10|5204|5198|5203.2|5197.2|5204|5198|5203.2|5197.2|0
1618381640000|2021-04-14 06:27:20|5203.5|5197.5|5203.2|5197.2|5203.5|5197.5|5203.2|5197.2|0
1618381650000|2021-04-14 06:27:30|5204.5|5198.5|5205.7|5199.7|5205.7|5199.7|5204.5|5198.5|0
1618381660000|2021-04-14 06:27:40|5206|5200|5206|5200|5206|5200|5206|5200|2
1618381670000|2021-04-14 06:27:50|||||||||5
1618381690000|2021-04-14 06:28:10|5207|5201|5207|5201|5207|5201|5207|5201|0
1618381710000|2021-04-14 06:28:30|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|5206.2|5200.2|0
1618381720000|2021-04-14 06:28:40|5206.5|5200.5|5207.2|5201.2|5207.5|5201.5|5206.5|5200.5|0
1618381730000|2021-04-14 06:28:50|5207.7|5201.7|5208.2|5202.2|5208.2|5202.2|5207.7|5201.7|0
1618381780000|2021-04-14 06:29:40|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|1
1618381790000|2021-04-14 06:29:50|5206.7|5200.7|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|1
1618381800000|2021-04-14 06:30:00|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|5206.7|5200.7|0
1618381810000|2021-04-14 06:30:10|5206.2|5200.2|5206.7|5200.7|5206.7|5200.7|5206.2|5200.2|0
1618381820000|2021-04-14 06:30:20|5207|5201|5207.7|5201.7|5207.7|5201.7|5207|5201|0
1618381870000|2021-04-14 06:31:10|5207.5|5201.5|5207.5|5201.5|5207.7|5201.7|5207.5|5201.5|0
1618381880000|2021-04-14 06:31:20|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|5207.2|5201.2|0
1618381890000|2021-04-14 06:31:30|5207.5|5201.5|5207.7|5201.7|5207.7|5201.7|5207.5|5201.5|0
1618381900000|2021-04-14 06:31:40|5207|5201|5208|5202|5208|5202|5207|5201|0
1618381910000|2021-04-14 06:31:50|5206.2|5200.2|5207.2|5201.2|5207.7|5201.7|5206.2|5200.2|0
1618381920000|2021-04-14 06:32:00|5206.5|5200.5|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|0
1618381940000|2021-04-14 06:32:20|5206|5200|5205.2|5199.2|5206|5200|5205.2|5199.2|0
1618381960000|2021-04-14 06:32:40|5205|5199|5204.2|5198.2|5205|5199|5204.2|5198.2|0
1618381970000|2021-04-14 06:32:50|5203.7|5197.7|5202.5|5196.5|5203.7|5197.7|5202.2|5196.2|0
1618381980000|2021-04-14 06:33:00|5203|5197|5203|5197|5203|5197|5203|5197|0
1618382010000|2021-04-14 06:33:30|5202.5|5196.5|5202.2|5196.2|5202.7|5196.7|5202.2|5196.2|0
1618382040000|2021-04-14 06:34:00|5202.5|5196.5|5202.7|5196.7|5202.7|5196.7|5202.5|5196.5|0
1618382050000|2021-04-14 06:34:10|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|5202.5|5196.5|0
1618382060000|2021-04-14 06:34:20|5202.2|5196.2|5201|5195|5202.2|5196.2|5200.5|5194.5|2
1618382080000|2021-04-14 06:34:40|5200.5|5194.5|5200.7|5194.7|5200.7|5194.7|5200.2|5194.2|0
1618382090000|2021-04-14 06:34:50|5201|5195|5202|5196|5202|5196|5201|5195|5
1618382100000|2021-04-14 06:35:00|5201.5|5195.5|5202|5196|5202|5196|5201|5195|0
1618382110000|2021-04-14 06:35:10|5201.7|5195.7|5201.5|5195.5|5201.7|5195.7|5201.5|5195.5|0
1618382120000|2021-04-14 06:35:20|5201.2|5195.2|5201.5|5195.5|5201.7|5195.7|5201|5195|1
1618382130000|2021-04-14 06:35:30|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|5201.7|5195.7|0
1618382160000|2021-04-14 06:36:00|5202.5|5196.5|5203.5|5197.5|5204|5198|5202.5|5196.5|0
1618382170000|2021-04-14 06:36:10|5203.4|5197.4|5204.2|5198.2|5204.2|5198.2|5203.4|5197.4|0
1618382190000|2021-04-14 06:36:30|5203.7|5197.7|5203.7|5197.7|5203.9|5197.9|5203.2|5197.2|2
1618382200000|2021-04-14 06:36:40|5203.9|5197.9|5204.2|5198.2|5204.2|5198.2|5203.9|5197.9|0
1618382210000|2021-04-14 06:36:50|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|5204.4|5198.4|0
1618382220000|2021-04-14 06:37:00|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|5204.9|5198.9|0
1618382230000|2021-04-14 06:37:10|5204.4|5198.4|5203.4|5197.4|5204.4|5198.4|5203.4|5197.4|0
1618382250000|2021-04-14 06:37:30|5203.7|5197.7|5203.7|5197.7|5203.9|5197.9|5203.7|5197.7|0
1618382270000|2021-04-14 06:37:50|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|5204.2|5198.2|0
1618382280000|2021-04-14 06:38:00|5205.2|5199.2|5207.2|5201.2|5207.2|5201.2|5205.2|5199.2|0
1618382290000|2021-04-14 06:38:10|5206.7|5200.7|5206.2|5200.2|5206.7|5200.7|5206.2|5200.2|1
1618382300000|2021-04-14 06:38:20|5206.7|5200.7|5208.2|5202.2|5208.2|5202.2|5206.7|5200.7|1
1618382310000|2021-04-14 06:38:30|5208.4|5202.4|5210.2|5204.2|5210.2|5204.2|5208.4|5202.4|7
1618382320000|2021-04-14 06:38:40|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5208.9|5202.9|2
1618382330000|2021-04-14 06:38:50|5209.9|5203.9|5210.2|5204.2|5210.2|5204.2|5209.9|5203.9|0
1618382340000|2021-04-14 06:39:00|5209.7|5203.7|5210.2|5204.2|5210.2|5204.2|5209.7|5203.7|0
1618382360000|2021-04-14 06:39:20|5209.9|5203.9|5209.2|5203.2|5209.9|5203.9|5209.2|5203.2|2
1618382370000|2021-04-14 06:39:30|5209.4|5203.4|5209.9|5203.9|5209.9|5203.9|5209.2|5203.2|0
1618382380000|2021-04-14 06:39:40|5209.7|5203.7|5209.4|5203.4|5209.7|5203.7|5209.4|5203.4|0
1618382390000|2021-04-14 06:39:50|5209.2|5203.2|5208.2|5202.2|5209.2|5203.2|5208.2|5202.2|0
1618382400000|2021-04-14 06:40:00|5208.4|5202.4|5208.9|5202.9|5208.9|5202.9|5208.2|5202.2|0
1618382410000|2021-04-14 06:40:10|5209.2|5203.2|5209.2|5203.2|5209.4|5203.4|5209.2|5203.2|0
1618382420000|2021-04-14 06:40:20|5208.4|5202.4|5207.4|5201.4|5208.9|5202.9|5207.4|5201.4|4
1618382430000|2021-04-14 06:40:30|5207.7|5201.7|5206.4|5200.4|5207.7|5201.7|5205.4|5199.4|3
1618382440000|2021-04-14 06:40:40|5206.7|5200.7|5206.9|5200.9|5206.9|5200.9|5206.7|5200.7|0
1618382490000|2021-04-14 06:41:30|5206.4|5200.4|5207.4|5201.4|5207.4|5201.4|5206.4|5200.4|2
1618382500000|2021-04-14 06:41:40|5207.7|5201.7|5207.9|5201.9|5207.9|5201.9|5207.7|5201.7|0
1618382510000|2021-04-14 06:41:50|5208.4|5202.4|5207.9|5201.9|5208.4|5202.4|5207.9|5201.9|0
1618382530000|2021-04-14 06:42:10|5208.4|5202.4|5207.9|5201.9|5208.4|5202.4|5207.9|5201.9|0
1618382540000|2021-04-14 06:42:20|5208.4|5202.4|5208.9|5202.9|5208.9|5202.9|5208.4|5202.4|0
1618382580000|2021-04-14 06:43:00|5209.4|5203.4|5208.9|5202.9|5209.9|5203.9|5208.9|5202.9|0
1618382590000|2021-04-14 06:43:10|||||||||2
1618382600000|2021-04-14 06:43:20|5209.4|5203.4|5208.9|5202.9|5209.9|5203.9|5208.9|5202.9|0
1618382620000|2021-04-14 06:43:40|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|5207.9|5201.9|0
1618382740000|2021-04-14 06:45:40|5208.2|5202.2|5208.9|5202.9|5208.9|5202.9|5208.2|5202.2|0
1618382790000|2021-04-14 06:46:30|5209.4|5203.4|5211.2|5205.2|5211.2|5205.2|5209.4|5203.4|0
1618382800000|2021-04-14 06:46:40|5211.7|5205.7|5212.7|5206.7|5212.7|5206.7|5211.7|5205.7|0
1618382810000|2021-04-14 06:46:50|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|5212.4|5206.4|0
1618382820000|2021-04-14 06:47:00|5212.7|5206.7|5212.9|5206.9|5213.2|5207.2|5212.7|5206.7|3
1618382830000|2021-04-14 06:47:10|5212.2|5206.2|5212.7|5206.7|5212.7|5206.7|5212.2|5206.2|0
1618382840000|2021-04-14 06:47:20|5212.4|5206.4|5211.2|5205.2|5212.9|5206.9|5211.2|5205.2|0
1618382850000|2021-04-14 06:47:30|5210.4|5204.4|5210.2|5204.2|5210.4|5204.4|5210.2|5204.2|0
1618382870000|2021-04-14 06:47:50|5210.4|5204.4|5211.9|5205.9|5211.9|5205.9|5210.4|5204.4|0
1618382880000|2021-04-14 06:48:00|5212.4|5206.4|5213.9|5207.9|5214.2|5208.2|5212.4|5206.4|1
1618382900000|2021-04-14 06:48:20|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|5213.7|5207.7|0
1618382910000|2021-04-14 06:48:30|5213.4|5207.4|5212.4|5206.4|5213.4|5207.4|5212.4|5206.4|0
1618382920000|2021-04-14 06:48:40|5212.2|5206.2|5213.7|5207.7|5213.7|5207.7|5212.2|5206.2|2
1618382930000|2021-04-14 06:48:50|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|5213.2|5207.2|0
1618382950000|2021-04-14 06:49:10|5213.4|5207.4|5213.9|5207.9|5213.9|5207.9|5213.4|5207.4|0
1618382960000|2021-04-14 06:49:20|5214.2|5208.2|5217.9|5211.9|5217.9|5211.9|5214.2|5208.2|4
1618382970000|2021-04-14 06:49:30|5217.2|5211.2|5215.9|5209.9|5217.2|5211.2|5215.9|5209.9|2
1618382990000|2021-04-14 06:49:50|5216.6|5210.6|5219.9|5213.9|5219.9|5213.9|5216.6|5210.6|10
1618383000000|2021-04-14 06:50:00|5219.2|5213.2|5218.7|5212.7|5219.7|5213.7|5218.7|5212.7|1
1618383010000|2021-04-14 06:50:10|5217.9|5211.9|5216.7|5210.7|5218.2|5212.2|5216.7|5210.7|0
1618383020000|2021-04-14 06:50:20|5216.4|5210.4|5216.7|5210.7|5216.7|5210.7|5216.4|5210.4|0
1618383040000|2021-04-14 06:50:40|5215.9|5209.9|5215.7|5209.7|5215.9|5209.9|5215.7|5209.7|0
1618383050000|2021-04-14 06:50:50|5216.4|5210.4|5217.7|5211.7|5217.7|5211.7|5216.4|5210.4|4
1618383060000|2021-04-14 06:51:00|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|0
1618383070000|2021-04-14 06:51:10|5217.4|5211.4|5216.9|5210.9|5217.4|5211.4|5216.9|5210.9|5
1618383090000|2021-04-14 06:51:30|5216.4|5210.4|5215.9|5209.9|5216.4|5210.4|5215.9|5209.9|0
1618383100000|2021-04-14 06:51:40|5216.2|5210.2|5217.7|5211.7|5217.7|5211.7|5216.2|5210.2|0
1618383110000|2021-04-14 06:51:50|5218.4|5212.4|5219.7|5213.7|5219.7|5213.7|5218.4|5212.4|1
1618383120000|2021-04-14 06:52:00|5219.2|5213.2|5218.4|5212.4|5219.2|5213.2|5218.4|5212.4|1
1618383130000|2021-04-14 06:52:10|5218.1|5212.1|5217.9|5211.9|5218.1|5212.1|5217.9|5211.9|0
1618383160000|2021-04-14 06:52:40|5217.7|5211.7|5217.4|5211.4|5217.7|5211.7|5217.1|5211.1|0
1618383170000|2021-04-14 06:52:50|5217.7|5211.7|5218.9|5212.9|5218.9|5212.9|5217.7|5211.7|3
1618383180000|2021-04-14 06:53:00|5220.2|5214.2|5220.7|5214.7|5220.7|5214.7|5220.2|5214.2|5
1618383190000|2021-04-14 06:53:10|5220.9|5214.9|5222.4|5216.4|5222.4|5216.4|5220.9|5214.9|12
1618383200000|2021-04-14 06:53:20|5222.1|5216.1|5221.9|5215.9|5222.9|5216.9|5221.9|5215.9|3
1618383210000|2021-04-14 06:53:30|5222.9|5216.9|5222.7|5216.7|5222.9|5216.9|5222.7|5216.7|1
1618383220000|2021-04-14 06:53:40|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|5222.4|5216.4|0
1618383230000|2021-04-14 06:53:50|5223.5|5217.5|5225.4|5219.4|5225.7|5219.7|5223.5|5217.5|8
1618383260000|2021-04-14 06:54:20|5225.7|5219.7|5227.1|5221.1|5227.1|5221.1|5225.4|5219.4|9
1618383270000|2021-04-14 06:54:30|||||||||8
1618383280000|2021-04-14 06:54:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|10
1618383290000|2021-04-14 06:54:50|5227.7|5221.7|5228.2|5222.2|5228.2|5222.2|5227.4|5221.4|2
1618383300000|2021-04-14 06:55:00|5228.4|5222.4|5228.2|5222.2|5228.7|5222.7|5227.7|5221.7|2
1618383310000|2021-04-14 06:55:10|5228.4|5222.4|5228.7|5222.7|5228.7|5222.7|5228.4|5222.4|0
1618383320000|2021-04-14 06:55:20|5228.2|5222.2|5230.7|5224.7|5230.7|5224.7|5227.9|5221.9|7
1618383330000|2021-04-14 06:55:30|5231.1|5225.1|5230.7|5224.7|5231.1|5225.1|5230.7|5224.7|1
1618383340000|2021-04-14 06:55:40|5230.4|5224.4|5231.4|5225.4|5231.7|5225.7|5230.4|5224.4|2
1618383350000|2021-04-14 06:55:50|5231.7|5225.7|5231.9|5225.9|5232.9|5226.9|5231.6|5225.6|3
1618383360000|2021-04-14 06:56:00|5231.6|5225.6|5234.7|5228.7|5234.7|5228.7|5231.4|5225.4|11
1618383370000|2021-04-14 06:56:10|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618383380000|2021-04-14 06:56:20|5236.2|5230.2|5237.1|5231.1|5237.7|5231.7|5236.2|5230.2|7
1618383400000|2021-04-14 06:56:40|5237.6|5231.6|5238.1|5232.1|5238.4|5232.4|5237.6|5231.6|6
1618383410000|2021-04-14 06:56:50|5238.4|5232.4|5238.9|5232.9|5238.9|5232.9|5238.4|5232.4|4
1618383420000|2021-04-14 06:57:00|5238.7|5232.7|5237.7|5231.7|5239.2|5233.2|5237.7|5231.7|4
1618383430000|2021-04-14 06:57:10|5237.4|5231.4|5238.1|5232.1|5238.4|5232.4|5237.4|5231.4|1
1618383450000|2021-04-14 06:57:30|5237.6|5231.6|5236.6|5230.6|5237.6|5231.6|5236.6|5230.6|0
1618383460000|2021-04-14 06:57:40|5236.2|5230.2|5237.1|5231.1|5237.1|5231.1|5235.9|5229.9|1
1618383470000|2021-04-14 06:57:50|5236.9|5230.9|5236.6|5230.6|5236.9|5230.9|5236.4|5230.4|1
1618383480000|2021-04-14 06:58:00|5236.4|5230.4|5235.9|5229.9|5236.4|5230.4|5235.9|5229.9|0
1618383490000|2021-04-14 06:58:10|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|5236.7|5230.7|1
1618383500000|2021-04-14 06:58:20|5236.4|5230.4|5237.9|5231.9|5237.9|5231.9|5236.4|5230.4|1
1618383510000|2021-04-14 06:58:30|5237.4|5231.4|5237.4|5231.4|5237.4|5231.4|5236.2|5230.2|1
1618383520000|2021-04-14 06:58:40|5236.9|5230.9|5237.6|5231.6|5237.6|5231.6|5236.9|5230.9|1
1618383530000|2021-04-14 06:58:50|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|5237.9|5231.9|0
1618383540000|2021-04-14 06:59:00|5237.6|5231.6|5237.4|5231.4|5237.6|5231.6|5237.4|5231.4|0
1618383550000|2021-04-14 06:59:10|5237.9|5231.9|5237.4|5231.4|5237.9|5231.9|5237.4|5231.4|0
1618383560000|2021-04-14 06:59:20|5237.9|5231.9|5238.2|5232.2|5238.2|5232.2|5237.9|5231.9|1
1618383570000|2021-04-14 06:59:30|5238.4|5232.4|5238.2|5232.2|5238.7|5232.7|5238.2|5232.2|0
1618383580000|2021-04-14 06:59:40|5237.4|5231.4|5237.9|5231.9|5237.9|5231.9|5237.4|5231.4|0
1618383590000|2021-04-14 06:59:50|5237.4|5231.4|5237.9|5231.9|5237.9|5231.9|5236.9|5230.9|1
1618383600000|2021-04-14 07:00:00|5237.2|5231.2|5236.7|5230.7|5237.2|5231.2|5235.9|5229.9|8
1618383610000|2021-04-14 07:00:10|5236.4|5230.4|5236.6|5230.6|5236.9|5230.9|5236.4|5230.4|1
1618383620000|2021-04-14 07:00:20|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|5236.4|5230.4|0
1618383630000|2021-04-14 07:00:30|5236.1|5230.1|5235.9|5229.9|5236.4|5230.4|5235.7|5229.7|1
1618383640000|2021-04-14 07:00:40|5235.7|5229.7|5234.9|5228.9|5235.7|5229.7|5234.9|5228.9|0
1618383650000|2021-04-14 07:00:50|5235.2|5229.2|5234.7|5228.7|5235.2|5229.2|5234.7|5228.7|1
1618383660000|2021-04-14 07:01:00|5233.6|5227.6|5233.9|5227.9|5233.9|5227.9|5233.6|5227.6|12
1618383670000|2021-04-14 07:01:10|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|3
1618383690000|2021-04-14 07:01:30|5234.4|5228.4|5234.1|5228.1|5234.4|5228.4|5233.9|5227.9|1
1618383700000|2021-04-14 07:01:40|5234.4|5228.4|5235.6|5229.6|5236.1|5230.1|5234.4|5228.4|10
1618383710000|2021-04-14 07:01:50|5235.2|5229.2|5235.1|5229.1|5235.9|5229.9|5234.9|5228.9|3
1618383720000|2021-04-14 07:02:00|5234.6|5228.6|5235.1|5229.1|5235.1|5229.1|5234.6|5228.6|0
1618383730000|2021-04-14 07:02:10|5234.6|5228.6|5234.1|5228.1|5234.6|5228.6|5234.1|5228.1|0
1618383750000|2021-04-14 07:02:30|5233.9|5227.9|5233.6|5227.6|5233.9|5227.9|5233.6|5227.6|3
1618383780000|2021-04-14 07:03:00|5233.9|5227.9|5233.9|5227.9|5234.4|5228.4|5233.9|5227.9|3
1618383790000|2021-04-14 07:03:10|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|1
1618383800000|2021-04-14 07:03:20|5234.4|5228.4|5234.1|5228.1|5234.4|5228.4|5234.1|5228.1|0
1618383810000|2021-04-14 07:03:30|5233.9|5227.9|5233.6|5227.6|5233.9|5227.9|5233.6|5227.6|3
1618383820000|2021-04-14 07:03:40|5233.1|5227.1|5232.8|5226.8|5233.1|5227.1|5232.8|5226.8|11
1618383840000|2021-04-14 07:04:00|5233.1|5227.1|5234.3|5228.3|5234.8|5228.8|5233.1|5227.1|3
1618383850000|2021-04-14 07:04:10|5233.6|5227.6|5233.1|5227.1|5233.6|5227.6|5233.1|5227.1|4
1618383860000|2021-04-14 07:04:20|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|5232.8|5226.8|6
1618383870000|2021-04-14 07:04:30|5233.1|5227.1|5232.8|5226.8|5233.1|5227.1|5232.8|5226.8|2
1618383890000|2021-04-14 07:04:50|5233.1|5227.1|5232.6|5226.6|5233.1|5227.1|5232.6|5226.6|15
1618383900000|2021-04-14 07:05:00|5232.3|5226.3|5230.9|5224.9|5232.3|5226.3|5230.1|5224.1|9
1618383910000|2021-04-14 07:05:10|5231.1|5225.1|5230.9|5224.9|5231.1|5225.1|5230.9|5224.9|1
1618383920000|2021-04-14 07:05:20|5231.1|5225.1|5231.6|5225.6|5231.6|5225.6|5231.1|5225.1|0
1618383930000|2021-04-14 07:05:30|5231.1|5225.1|5230.4|5224.4|5231.1|5225.1|5230.4|5224.4|3
1618383940000|2021-04-14 07:05:40|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1618383950000|2021-04-14 07:05:50|5229.1|5223.1|5228.4|5222.4|5229.1|5223.1|5228.4|5222.4|12
1618383960000|2021-04-14 07:06:00|5229.4|5223.4|5228.4|5222.4|5229.4|5223.4|5228.4|5222.4|3
1618383980000|2021-04-14 07:06:20|5228.1|5222.1|5227.6|5221.6|5228.4|5222.4|5226.9|5220.9|3
1618383990000|2021-04-14 07:06:30|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.1|5221.1|6
1618384020000|2021-04-14 07:07:00|5228.1|5222.1|5227.4|5221.4|5228.1|5222.1|5227.1|5221.1|10
1618384030000|2021-04-14 07:07:10|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|2
1618384050000|2021-04-14 07:07:30|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|0
1618384060000|2021-04-14 07:07:40|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1618384080000|2021-04-14 07:08:00|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|5227.1|5221.1|1
1618384090000|2021-04-14 07:08:10|5228.4|5222.4|5227.6|5221.6|5228.4|5222.4|5227.1|5221.1|6
1618384100000|2021-04-14 07:08:20|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1618384120000|2021-04-14 07:08:40|5228.6|5222.6|5231.9|5225.9|5231.9|5225.9|5228.6|5222.6|10
1618384130000|2021-04-14 07:08:50|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1618384140000|2021-04-14 07:09:00|5232.4|5226.4|5232.6|5226.6|5232.6|5226.6|5232.4|5226.4|0
1618384150000|2021-04-14 07:09:10|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|16
1618384160000|2021-04-14 07:09:20|5235.3|5229.3|5234.6|5228.6|5235.3|5229.3|5234.3|5228.3|3
1618384180000|2021-04-14 07:09:40|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|0
1618384190000|2021-04-14 07:09:50|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|3
1618384200000|2021-04-14 07:10:00|5234.9|5228.9|5232.9|5226.9|5234.9|5228.9|5232.9|5226.9|5
1618384220000|2021-04-14 07:10:20|5232.6|5226.6|5232.4|5226.4|5232.6|5226.6|5232.4|5226.4|0
1618384230000|2021-04-14 07:10:30|||||||||1
1618384260000|2021-04-14 07:11:00|5230.9|5224.9|5229.6|5223.6|5230.9|5224.9|5229.6|5223.6|0
1618384270000|2021-04-14 07:11:10|5228.9|5222.9|5227.9|5221.9|5229.1|5223.1|5227.9|5221.9|5
1618384280000|2021-04-14 07:11:20|5228.1|5222.1|5227.1|5221.1|5228.1|5222.1|5227.1|5221.1|3
1618384290000|2021-04-14 07:11:30|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.4|5220.4|0
1618384300000|2021-04-14 07:11:40|5226.9|5220.9|5228.1|5222.1|5228.1|5222.1|5226.9|5220.9|2
1618384320000|2021-04-14 07:12:00|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|5227.9|5221.9|0
1618384330000|2021-04-14 07:12:10|5227.6|5221.6|5226.9|5220.9|5227.6|5221.6|5226.9|5220.9|0
1618384340000|2021-04-14 07:12:20|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|0
1618384350000|2021-04-14 07:12:30|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|5226.6|5220.6|0
1618384370000|2021-04-14 07:12:50|||||||||1
1618384380000|2021-04-14 07:13:00|5225.9|5219.9|5225.6|5219.6|5226.1|5220.1|5225.6|5219.6|0
1618384420000|2021-04-14 07:13:40|5225.1|5219.1|5224.6|5218.6|5225.6|5219.6|5224.6|5218.6|3
1618384430000|2021-04-14 07:13:50|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|1
1618384440000|2021-04-14 07:14:00|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|1
1618384450000|2021-04-14 07:14:10|5224.9|5218.9|5224.6|5218.6|5224.9|5218.9|5224.4|5218.4|0
1618384470000|2021-04-14 07:14:30|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|5225.6|5219.6|1
1618384480000|2021-04-14 07:14:40|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|5226.9|5220.9|1
1618384500000|2021-04-14 07:15:00|5227.9|5221.9|5228.6|5222.6|5228.6|5222.6|5227.9|5221.9|0
1618384510000|2021-04-14 07:15:10|5228.8|5222.8|5230.9|5224.9|5230.9|5224.9|5228.8|5222.8|0
1618384530000|2021-04-14 07:15:30|5231.1|5225.1|5231.3|5225.3|5231.3|5225.3|5231.1|5225.1|6
1618384550000|2021-04-14 07:15:50|5231.8|5225.8|5232.6|5226.6|5232.6|5226.6|5231.8|5225.8|0
1618384560000|2021-04-14 07:16:00|5232.1|5226.1|5231.3|5225.3|5232.1|5226.1|5231.3|5225.3|1
1618384570000|2021-04-14 07:16:10|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1618384580000|2021-04-14 07:16:20|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|1
1618384630000|2021-04-14 07:17:10|5230.3|5224.3|5229.6|5223.6|5230.3|5224.3|5229.6|5223.6|0
1618384640000|2021-04-14 07:17:20|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1618384660000|2021-04-14 07:17:40|5230.1|5224.1|5231.6|5225.6|5231.6|5225.6|5230.1|5224.1|1
1618384680000|2021-04-14 07:18:00|5231.8|5225.8|5232.6|5226.6|5232.6|5226.6|5231.8|5225.8|0
1618384710000|2021-04-14 07:18:30|5232.8|5226.8|5233.8|5227.8|5233.8|5227.8|5232.8|5226.8|0
1618384720000|2021-04-14 07:18:40|5234.1|5228.1|5233.3|5227.3|5234.1|5228.1|5233.3|5227.3|2
1618384730000|2021-04-14 07:18:50|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|0
1618384750000|2021-04-14 07:19:10|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|0
1618384760000|2021-04-14 07:19:20|5234.1|5228.1|5234.1|5228.1|5234.4|5228.4|5234.1|5228.1|3
1618384780000|2021-04-14 07:19:40|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|0
1618384790000|2021-04-14 07:19:50|5234.6|5228.6|5234.8|5228.8|5234.8|5228.8|5234.6|5228.6|0
1618384800000|2021-04-14 07:20:00|5234.6|5228.6|5235.4|5229.4|5235.4|5229.4|5233.6|5227.6|4
1618384840000|2021-04-14 07:20:40|5235.3|5229.3|5237.1|5231.1|5237.1|5231.1|5235.3|5229.3|1
1618384850000|2021-04-14 07:20:50|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|0
1618384860000|2021-04-14 07:21:00|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|5238.1|5232.1|1
1618384870000|2021-04-14 07:21:10|5237.8|5231.8|5238.1|5232.1|5238.1|5232.1|5237.8|5231.8|0
1618384880000|2021-04-14 07:21:20|||||||||1
1618384890000|2021-04-14 07:21:30|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|2
1618384900000|2021-04-14 07:21:40|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|0
1618384920000|2021-04-14 07:22:00|5236.3|5230.3|5236.1|5230.1|5236.3|5230.3|5235.8|5229.8|0
1618384930000|2021-04-14 07:22:10|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1618384940000|2021-04-14 07:22:20|5235.1|5229.1|5234.6|5228.6|5235.1|5229.1|5234.6|5228.6|5
1618384950000|2021-04-14 07:22:30|5234.3|5228.3|5233.8|5227.8|5234.3|5228.3|5233.8|5227.8|0
1618384960000|2021-04-14 07:22:40|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|1
1618384970000|2021-04-14 07:22:50|5234.8|5228.8|5238.3|5232.3|5238.3|5232.3|5234.8|5228.8|4
1618384980000|2021-04-14 07:23:00|5238.1|5232.1|5237.1|5231.1|5238.3|5232.3|5236.8|5230.8|1
1618384990000|2021-04-14 07:23:10|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|0
1618385000000|2021-04-14 07:23:20|5237.1|5231.1|5237.1|5231.1|5237.1|5231.1|5237.1|5231.1|0
1618385010000|2021-04-14 07:23:30|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|0
1618385020000|2021-04-14 07:23:40|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|5237.6|5231.6|0
1618385040000|2021-04-14 07:24:00|5238.1|5232.1|5239.6|5233.6|5239.6|5233.6|5238.1|5232.1|1
1618385050000|2021-04-14 07:24:10|5240.1|5234.1|5242.1|5236.1|5242.1|5236.1|5240.1|5234.1|6
1618385060000|2021-04-14 07:24:20|5242.6|5236.6|5244.3|5238.3|5244.3|5238.3|5242.6|5236.6|1
1618385070000|2021-04-14 07:24:30|5244.6|5238.6|5244.3|5238.3|5244.6|5238.6|5244.3|5238.3|1
1618385080000|2021-04-14 07:24:40|5244.6|5238.6|5243.6|5237.6|5244.6|5238.6|5243.6|5237.6|1
1618385090000|2021-04-14 07:24:50|5244.3|5238.3|5244.1|5238.1|5244.6|5238.6|5244.1|5238.1|3
1618385110000|2021-04-14 07:25:10|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|5244.6|5238.6|0
1618385120000|2021-04-14 07:25:20|5244.8|5238.8|5244.8|5238.8|5244.8|5238.8|5244.8|5238.8|0
1618385140000|2021-04-14 07:25:40|5245.8|5239.8|5245.1|5239.1|5245.8|5239.8|5245.1|5239.1|6
1618385150000|2021-04-14 07:25:50|5244.6|5238.6|5244.8|5238.8|5245.8|5239.8|5244.6|5238.6|4
1618385160000|2021-04-14 07:26:00|5244.6|5238.6|5244.1|5238.1|5244.6|5238.6|5244.1|5238.1|1
1618385170000|2021-04-14 07:26:10|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|0
1618385180000|2021-04-14 07:26:20|5244.6|5238.6|5244.8|5238.8|5246.1|5240.1|5244.6|5238.6|5
1618385190000|2021-04-14 07:26:30|5245.6|5239.6|5244.1|5238.1|5245.6|5239.6|5244.1|5238.1|0
1618385200000|2021-04-14 07:26:40|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|5241.8|5235.8|3
1618385210000|2021-04-14 07:26:50|5242.6|5236.6|5244.1|5238.1|5244.1|5238.1|5242.6|5236.6|1
1618385220000|2021-04-14 07:27:00|5244.3|5238.3|5246.1|5240.1|5246.3|5240.3|5244.3|5238.3|1
1618385230000|2021-04-14 07:27:10|5247.1|5241.1|5247.6|5241.6|5247.6|5241.6|5247.1|5241.1|6
1618385240000|2021-04-14 07:27:20|5247.4|5241.4|5247.6|5241.6|5247.6|5241.6|5247.4|5241.4|1
1618385250000|2021-04-14 07:27:30|5247.8|5241.8|5247.6|5241.6|5248.1|5242.1|5247.6|5241.6|2
1618385260000|2021-04-14 07:27:40|5245.6|5239.6|5244.6|5238.6|5245.6|5239.6|5244.6|5238.6|3
1618385270000|2021-04-14 07:27:50|||||||||2
1618385280000|2021-04-14 07:28:00|5244.4|5238.4|5244.1|5238.1|5244.4|5238.4|5244.1|5238.1|0
1618385290000|2021-04-14 07:28:10|5241.8|5235.8|5241.3|5235.3|5241.8|5235.8|5241.3|5235.3|1
1618385300000|2021-04-14 07:28:20|5241.1|5235.1|5240.8|5234.8|5241.6|5235.6|5240.4|5234.4|5
1618385310000|2021-04-14 07:28:30|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|0
1618385330000|2021-04-14 07:28:50|||||||||1
1618385340000|2021-04-14 07:29:00|5240.1|5234.1|5240.6|5234.6|5240.6|5234.6|5240.1|5234.1|1
1618385360000|2021-04-14 07:29:20|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|3
1618385380000|2021-04-14 07:29:40|5242.8|5236.8|5243.8|5237.8|5244.3|5238.3|5242.8|5236.8|2
1618385390000|2021-04-14 07:29:50|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|5244.3|5238.3|0
1618385400000|2021-04-14 07:30:00|5244.1|5238.1|5243.6|5237.6|5244.1|5238.1|5243.3|5237.3|0
1618385410000|2021-04-14 07:30:10|5243.8|5237.8|5244.6|5238.6|5244.6|5238.6|5243.8|5237.8|2
1618385420000|2021-04-14 07:30:20|5244.4|5238.4|5243.6|5237.6|5244.4|5238.4|5243.6|5237.6|1
1618385430000|2021-04-14 07:30:30|5243.4|5237.4|5243.6|5237.6|5244.1|5238.1|5243.1|5237.1|1
1618385450000|2021-04-14 07:30:50|5243.4|5237.4|5250|5244|5250.3|5244.3|5242.6|5236.6|25
1618385460000|2021-04-14 07:31:00|5249.8|5243.8|5249.8|5243.8|5249.8|5243.8|5249.8|5243.8|0
1618385470000|2021-04-14 07:31:10|5250.5|5244.5|5250.5|5244.5|5250.5|5244.5|5250.5|5244.5|0
1618385480000|2021-04-14 07:31:20|5250.3|5244.3|5250|5244|5250.3|5244.3|5250|5244|0
1618385490000|2021-04-14 07:31:30|5249.3|5243.3|5249.6|5243.6|5249.6|5243.6|5249.3|5243.3|5
1618385500000|2021-04-14 07:31:40|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|0
1618385510000|2021-04-14 07:31:50|5248.3|5242.3|5247.8|5241.8|5248.3|5242.3|5247.8|5241.8|0
1618385520000|2021-04-14 07:32:00|5247.3|5241.3|5249.1|5243.1|5249.1|5243.1|5247.1|5241.1|4
1618385530000|2021-04-14 07:32:10|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618385540000|2021-04-14 07:32:20|5249.4|5243.4|5249.1|5243.1|5249.4|5243.4|5249.1|5243.1|2
1618385550000|2021-04-14 07:32:30|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|5248.8|5242.8|0
1618385560000|2021-04-14 07:32:40|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|0
1618385570000|2021-04-14 07:32:50|5248.6|5242.6|5249.6|5243.6|5249.6|5243.6|5248.6|5242.6|1
1618385580000|2021-04-14 07:33:00|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|5250.1|5244.1|1
1618385600000|2021-04-14 07:33:20|5249.6|5243.6|5250.1|5244.1|5250.1|5244.1|5249.6|5243.6|1
1618385640000|2021-04-14 07:34:00|5249.8|5243.8|5251.8|5245.8|5251.8|5245.8|5249.6|5243.6|3
1618385650000|2021-04-14 07:34:10|5251.1|5245.1|5250.1|5244.1|5251.1|5245.1|5250.1|5244.1|1
1618385660000|2021-04-14 07:34:20|5249.8|5243.8|5249.1|5243.1|5249.8|5243.8|5249.1|5243.1|0
1618385670000|2021-04-14 07:34:30|5248.6|5242.6|5247.6|5241.6|5248.6|5242.6|5247.6|5241.6|0
1618385680000|2021-04-14 07:34:40|5247.1|5241.1|5249.6|5243.6|5249.6|5243.6|5247.1|5241.1|1
1618385690000|2021-04-14 07:34:50|5249.3|5243.3|5249.6|5243.6|5249.6|5243.6|5249.3|5243.3|0
1618385700000|2021-04-14 07:35:00|5249.3|5243.3|5248.6|5242.6|5249.3|5243.3|5248.6|5242.6|1
1618385710000|2021-04-14 07:35:10|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|2
1618385720000|2021-04-14 07:35:20|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|0
1618385740000|2021-04-14 07:35:40|5249.3|5243.3|5249.6|5243.6|5249.6|5243.6|5249.3|5243.3|1
1618385750000|2021-04-14 07:35:50|5247.8|5241.8|5247.1|5241.1|5247.8|5241.8|5246.6|5240.6|3
1618385760000|2021-04-14 07:36:00|5247.3|5241.3|5247.1|5241.1|5247.6|5241.6|5247.1|5241.1|1
1618385770000|2021-04-14 07:36:10|5247.6|5241.6|5248.1|5242.1|5248.3|5242.3|5247.6|5241.6|0
1618385780000|2021-04-14 07:36:20|5248.3|5242.3|5250.3|5244.3|5250.6|5244.6|5248.3|5242.3|0
1618385790000|2021-04-14 07:36:30|5250.1|5244.1|5249.6|5243.6|5250.1|5244.1|5249.6|5243.6|0
1618385800000|2021-04-14 07:36:40|5249.3|5243.3|5248.6|5242.6|5249.3|5243.3|5248.6|5242.6|0
1618385810000|2021-04-14 07:36:50|5248.3|5242.3|5248.8|5242.8|5248.8|5242.8|5248.3|5242.3|1
1618385820000|2021-04-14 07:37:00|5249|5243|5251.8|5245.8|5252.3|5246.3|5249|5243|8
1618385830000|2021-04-14 07:37:10|5251.5|5245.5|5251.8|5245.8|5251.8|5245.8|5251.5|5245.5|0
1618385840000|2021-04-14 07:37:20|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|5251.5|5245.5|0
1618385850000|2021-04-14 07:37:30|5251.8|5245.8|5252|5246|5252|5246|5251.8|5245.8|0
1618385860000|2021-04-14 07:37:40|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|5251.8|5245.8|0
1618385870000|2021-04-14 07:37:50|5251.3|5245.3|5251.6|5245.6|5251.6|5245.6|5250.8|5244.8|2
1618385880000|2021-04-14 07:38:00|5251.3|5245.3|5250.8|5244.8|5251.3|5245.3|5250.5|5244.5|1
1618385890000|2021-04-14 07:38:10|5250.5|5244.5|5250.5|5244.5|5250.5|5244.5|5250.5|5244.5|0
1618385900000|2021-04-14 07:38:20|5250.1|5244.1|5249|5243|5250.1|5244.1|5249|5243|0
1618385910000|2021-04-14 07:38:30|5248.8|5242.8|5247.8|5241.8|5248.8|5242.8|5247.8|5241.8|0
1618385920000|2021-04-14 07:38:40|5248.8|5242.8|5248.5|5242.5|5249.1|5243.1|5248.5|5242.5|1
1618385940000|2021-04-14 07:39:00|5248.3|5242.3|5247.8|5241.8|5248.3|5242.3|5247.6|5241.6|1
1618385950000|2021-04-14 07:39:10|5247.3|5241.3|5246.8|5240.8|5247.3|5241.3|5246.8|5240.8|1
1618385960000|2021-04-14 07:39:20|5247.8|5241.8|5248.3|5242.3|5248.3|5242.3|5247.5|5241.5|1
1618385970000|2021-04-14 07:39:30|5248.1|5242.1|5247.5|5241.5|5248.1|5242.1|5247.5|5241.5|0
1618385980000|2021-04-14 07:39:40|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|1
1618385990000|2021-04-14 07:39:50|5247.3|5241.3|5246.8|5240.8|5247.3|5241.3|5246.8|5240.8|0
1618386000000|2021-04-14 07:40:00|5247.3|5241.3|5247.1|5241.1|5247.8|5241.8|5247.1|5241.1|1
1618386010000|2021-04-14 07:40:10|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|0
1618386020000|2021-04-14 07:40:20|5246.3|5240.3|5246.3|5240.3|5246.8|5240.8|5246.1|5240.1|2
1618386030000|2021-04-14 07:40:30|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|5246.8|5240.8|0
1618386040000|2021-04-14 07:40:40|5247|5241|5247.3|5241.3|5247.3|5241.3|5247|5241|0
1618386050000|2021-04-14 07:40:50|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|1
1618386060000|2021-04-14 07:41:00|5247.3|5241.3|5248.1|5242.1|5248.1|5242.1|5247.3|5241.3|3
1618386080000|2021-04-14 07:41:20|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618386090000|2021-04-14 07:41:30|5248.1|5242.1|5247.6|5241.6|5248.1|5242.1|5247.6|5241.6|0
1618386100000|2021-04-14 07:41:40|5247.3|5241.3|5248.1|5242.1|5248.1|5242.1|5247.1|5241.1|1
1618386110000|2021-04-14 07:41:50|5248.5|5242.5|5248.1|5242.1|5248.5|5242.5|5248.1|5242.1|0
1618386120000|2021-04-14 07:42:00|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618386130000|2021-04-14 07:42:10|5248|5242|5245.8|5239.8|5248|5242|5245.8|5239.8|18
1618386140000|2021-04-14 07:42:20|5245.6|5239.6|5244.8|5238.8|5245.6|5239.6|5244.3|5238.3|2
1618386150000|2021-04-14 07:42:30|5245.6|5239.6|5245.3|5239.3|5245.8|5239.8|5245.3|5239.3|1
1618386160000|2021-04-14 07:42:40|5244.8|5238.8|5245.3|5239.3|5245.3|5239.3|5244.8|5238.8|0
1618386170000|2021-04-14 07:42:50|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|5245.1|5239.1|0
1618386180000|2021-04-14 07:43:00|5244.3|5238.3|5244.6|5238.6|5244.8|5238.8|5243.6|5237.6|2
1618386190000|2021-04-14 07:43:10|5243.8|5237.8|5243.5|5237.5|5244|5238|5243.5|5237.5|0
1618386200000|2021-04-14 07:43:20|5244.1|5238.1|5244.5|5238.5|5244.5|5238.5|5244.1|5238.1|1
1618386210000|2021-04-14 07:43:30|5245.3|5239.3|5244.5|5238.5|5245.3|5239.3|5244.5|5238.5|0
1618386230000|2021-04-14 07:43:50|5244.3|5238.3|5243.3|5237.3|5244.3|5238.3|5243|5237|1
1618386240000|2021-04-14 07:44:00|5243.5|5237.5|5242.8|5236.8|5243.5|5237.5|5242.8|5236.8|1
1618386250000|2021-04-14 07:44:10|5242.5|5236.5|5243|5237|5243.3|5237.3|5241.3|5235.3|2
1618386260000|2021-04-14 07:44:20|5243.3|5237.3|5242.8|5236.8|5243.3|5237.3|5242.6|5236.6|3
1618386280000|2021-04-14 07:44:40|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|0
1618386290000|2021-04-14 07:44:50|5242.3|5236.3|5242.1|5236.1|5242.3|5236.3|5242.1|5236.1|0
1618386300000|2021-04-14 07:45:00|5242.5|5236.5|5242.6|5236.6|5242.8|5236.8|5242.5|5236.5|1
1618386310000|2021-04-14 07:45:10|5242.8|5236.8|5243.1|5237.1|5243.1|5237.1|5242.8|5236.8|0
1618386320000|2021-04-14 07:45:20|5242.6|5236.6|5243.1|5237.1|5243.1|5237.1|5242.6|5236.6|1
1618386330000|2021-04-14 07:45:30|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|0
1618386340000|2021-04-14 07:45:40|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|5243.1|5237.1|0
1618386360000|2021-04-14 07:46:00|5243.3|5237.3|5244.6|5238.6|5244.6|5238.6|5243.3|5237.3|7
1618386370000|2021-04-14 07:46:10|5244.3|5238.3|5243.6|5237.6|5244.3|5238.3|5243.6|5237.6|0
1618386380000|2021-04-14 07:46:20|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.3|5237.3|3
1618386390000|2021-04-14 07:46:30|5243.5|5237.5|5241.8|5235.8|5243.5|5237.5|5241.8|5235.8|0
1618386400000|2021-04-14 07:46:40|5241.6|5235.6|5241.1|5235.1|5241.6|5235.6|5241.1|5235.1|0
1618386410000|2021-04-14 07:46:50|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|1
1618386430000|2021-04-14 07:47:10|5241|5235|5240.8|5234.8|5241|5235|5240.8|5234.8|0
1618386440000|2021-04-14 07:47:20|5241.1|5235.1|5241.6|5235.6|5241.6|5235.6|5240.6|5234.6|3
1618386450000|2021-04-14 07:47:30|5241.1|5235.1|5240.6|5234.6|5241.1|5235.1|5240.6|5234.6|3
1618386460000|2021-04-14 07:47:40|5240.1|5234.1|5239.6|5233.6|5240.1|5234.1|5239.6|5233.6|0
1618386470000|2021-04-14 07:47:50|5239.1|5233.1|5237.6|5231.6|5239.6|5233.6|5237.6|5231.6|2
1618386490000|2021-04-14 07:48:10|5238.6|5232.6|5238.6|5232.6|5238.6|5232.6|5238.6|5232.6|4
1618386510000|2021-04-14 07:48:30|5238.3|5232.3|5238.6|5232.6|5238.6|5232.6|5238.1|5232.1|1
1618386520000|2021-04-14 07:48:40|5240.1|5234.1|5241.6|5235.6|5241.6|5235.6|5240.1|5234.1|8
1618386540000|2021-04-14 07:49:00|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|5240.6|5234.6|0
1618386550000|2021-04-14 07:49:10|5240.1|5234.1|5240.8|5234.8|5240.8|5234.8|5240.1|5234.1|1
1618386560000|2021-04-14 07:49:20|5238.8|5232.8|5239.6|5233.6|5239.6|5233.6|5238.8|5232.8|1
1618386580000|2021-04-14 07:49:40|5239.8|5233.8|5240.5|5234.5|5240.5|5234.5|5239.8|5233.8|0
1618386600000|2021-04-14 07:50:00|5239.8|5233.8|5240|5234|5240|5234|5239.8|5233.8|1
1618386610000|2021-04-14 07:50:10|5240.3|5234.3|5240.5|5234.5|5240.5|5234.5|5240.3|5234.3|0
1618386620000|2021-04-14 07:50:20|5240.8|5234.8|5241.5|5235.5|5241.5|5235.5|5240.8|5234.8|1
1618386630000|2021-04-14 07:50:30|5241|5235|5241|5235|5241|5235|5241|5235|1
1618386650000|2021-04-14 07:50:50|5242.5|5236.5|5242|5236|5242.5|5236.5|5241.5|5235.5|4
1618386660000|2021-04-14 07:51:00|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|5241.8|5235.8|0
1618386670000|2021-04-14 07:51:10|5242.3|5236.3|5243.5|5237.5|5243.5|5237.5|5242.3|5236.3|2
1618386680000|2021-04-14 07:51:20|5243|5237|5243|5237|5243|5237|5243|5237|0
1618386690000|2021-04-14 07:51:30|5243.5|5237.5|5244|5238|5244.3|5238.3|5243.5|5237.5|1
1618386700000|2021-04-14 07:51:40|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|0
1618386730000|2021-04-14 07:52:10|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|0
1618386740000|2021-04-14 07:52:20|5244.5|5238.5|5244.3|5238.3|5244.5|5238.5|5244.3|5238.3|4
1618386750000|2021-04-14 07:52:30|5244.5|5238.5|5244.8|5238.8|5244.8|5238.8|5244.5|5238.5|0
1618386760000|2021-04-14 07:52:40|5244.5|5238.5|5244.8|5238.8|5244.8|5238.8|5244.3|5238.3|0
1618386780000|2021-04-14 07:53:00|5245|5239|5245|5239|5245|5239|5245|5239|0
1618386790000|2021-04-14 07:53:10|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|5243.8|5237.8|1
1618386800000|2021-04-14 07:53:20|5243.5|5237.5|5241.5|5235.5|5243.5|5237.5|5241.5|5235.5|1
1618386830000|2021-04-14 07:53:50|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|5240.5|5234.5|1
1618386850000|2021-04-14 07:54:10|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|1
1618386860000|2021-04-14 07:54:20|5244.5|5238.5|5244.5|5238.5|5244.5|5238.5|5244|5238|12
1618386870000|2021-04-14 07:54:30|5244|5238|5244.5|5238.5|5244.5|5238.5|5244|5238|0
1618386880000|2021-04-14 07:54:40|5244|5238|5246.5|5240.5|5246.5|5240.5|5244|5238|3
1618386890000|2021-04-14 07:54:50|5246.8|5240.8|5246.5|5240.5|5246.8|5240.8|5246.5|5240.5|1
1618386900000|2021-04-14 07:55:00|5248.3|5242.3|5246.1|5240.1|5248.3|5242.3|5245.6|5239.6|22
1618386910000|2021-04-14 07:55:10|5246.6|5240.6|5246.6|5240.6|5246.6|5240.6|5246.1|5240.1|0
1618386920000|2021-04-14 07:55:20|5246.8|5240.8|5247.8|5241.8|5247.8|5241.8|5246.8|5240.8|2
1618386960000|2021-04-14 07:56:00|5248.1|5242.1|5247.6|5241.6|5248.1|5242.1|5247.6|5241.6|0
1618386970000|2021-04-14 07:56:10|5247.3|5241.3|5247.6|5241.6|5247.6|5241.6|5246.6|5240.6|5
1618386980000|2021-04-14 07:56:20|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|0
1618386990000|2021-04-14 07:56:30|5248.1|5242.1|5247.9|5241.9|5248.1|5242.1|5247.9|5241.9|0
1618387020000|2021-04-14 07:57:00|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1618387030000|2021-04-14 07:57:10|5247.6|5241.6|5246.9|5240.9|5247.6|5241.6|5246.9|5240.9|0
1618387040000|2021-04-14 07:57:20|5247.1|5241.1|5247.1|5241.1|5247.1|5241.1|5246.9|5240.9|0
1618387070000|2021-04-14 07:57:50|5247.4|5241.4|5247.9|5241.9|5248.6|5242.6|5247.4|5241.4|2
1618387080000|2021-04-14 07:58:00|5246.9|5240.9|5246.9|5240.9|5246.9|5240.9|5246.9|5240.9|1
1618387090000|2021-04-14 07:58:10|5246.6|5240.6|5246.1|5240.1|5246.6|5240.6|5246.1|5240.1|0
1618387100000|2021-04-14 07:58:20|||||||||1
1618387110000|2021-04-14 07:58:30|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|5245.6|5239.6|1
1618387120000|2021-04-14 07:58:40|5245.4|5239.4|5245.1|5239.1|5245.4|5239.4|5245.1|5239.1|1
1618387140000|2021-04-14 07:59:00|5244.9|5238.9|5244.6|5238.6|5244.9|5238.9|5244.6|5238.6|0
1618387150000|2021-04-14 07:59:10|5244.1|5238.1|5244.6|5238.6|5244.6|5238.6|5243.9|5237.9|2
1618387160000|2021-04-14 07:59:20|5244.4|5238.4|5244.1|5238.1|5244.4|5238.4|5244.1|5238.1|0
1618387180000|2021-04-14 07:59:40|5243.9|5237.9|5243.9|5237.9|5243.9|5237.9|5243.6|5237.6|3
1618387200000|2021-04-14 08:00:00|5243.2|5237.2|5243.2|5237.2|5243.2|5237.2|5242.2|5236.2|3
1618387210000|2021-04-14 08:00:10|5242.9|5236.9|5242.7|5236.7|5242.9|5236.9|5242.7|5236.7|0
1618387220000|2021-04-14 08:00:20|5242.9|5236.9|5241.7|5235.7|5243.2|5237.2|5241.7|5235.7|5
1618387230000|2021-04-14 08:00:30|5241.2|5235.2|5241.5|5235.5|5241.5|5235.5|5241|5235|3
1618387240000|2021-04-14 08:00:40|5241.2|5235.2|5242.2|5236.2|5242.4|5236.4|5240.9|5234.9|1
1618387250000|2021-04-14 08:00:50|5241.7|5235.7|5242.2|5236.2|5242.2|5236.2|5241.7|5235.7|0
1618387260000|2021-04-14 08:01:00|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|5240.7|5234.7|7
1618387270000|2021-04-14 08:01:10|5240.5|5234.5|5238.8|5232.8|5240.5|5234.5|5237.3|5231.3|9
1618387280000|2021-04-14 08:01:20|5239|5233|5238.2|5232.2|5239|5233|5238.2|5232.2|1
1618387290000|2021-04-14 08:01:30|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|5237.2|5231.2|0
1618387300000|2021-04-14 08:01:40|5237.8|5231.8|5236.8|5230.8|5238.2|5232.2|5236.8|5230.8|0
1618387310000|2021-04-14 08:01:50|5236.2|5230.2|5236.2|5230.2|5236.7|5230.7|5236.2|5230.2|2
1618387320000|2021-04-14 08:02:00|5236.8|5230.8|5236.7|5230.7|5237.2|5231.2|5236.7|5230.7|3
1618387330000|2021-04-14 08:02:10|5237|5231|5240.2|5234.2|5240.2|5234.2|5237|5231|3
1618387340000|2021-04-14 08:02:20|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|0
1618387370000|2021-04-14 08:02:50|5239.5|5233.5|5239.2|5233.2|5239.5|5233.5|5239.2|5233.2|0
1618387390000|2021-04-14 08:03:10|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|5238.2|5232.2|1
1618387400000|2021-04-14 08:03:20|5238|5232|5237.2|5231.2|5238|5232|5237.2|5231.2|0
1618387420000|2021-04-14 08:03:40|5236.7|5230.7|5236.2|5230.2|5236.7|5230.7|5236.2|5230.2|1
1618387430000|2021-04-14 08:03:50|5236|5230|5235.7|5229.7|5236|5230|5235.7|5229.7|0
1618387440000|2021-04-14 08:04:00|5236|5230|5238.2|5232.2|5238.2|5232.2|5236|5230|4
1618387450000|2021-04-14 08:04:10|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|5239.7|5233.7|2
1618387460000|2021-04-14 08:04:20|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|5240.2|5234.2|0
1618387490000|2021-04-14 08:04:50|5239.7|5233.7|5238.7|5232.7|5239.7|5233.7|5238.7|5232.7|0
1618387500000|2021-04-14 08:05:00|5238.5|5232.5|5238.5|5232.5|5238.5|5232.5|5237|5231|4
1618387510000|2021-04-14 08:05:10|5238.7|5232.7|5238.7|5232.7|5238.7|5232.7|5238.7|5232.7|0
1618387520000|2021-04-14 08:05:20|5237.7|5231.7|5237.5|5231.5|5237.7|5231.7|5237.2|5231.2|4
1618387530000|2021-04-14 08:05:30|5237.7|5231.7|5238.5|5232.5|5238.5|5232.5|5237.7|5231.7|1
1618387540000|2021-04-14 08:05:40|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|5237.5|5231.5|2
1618387560000|2021-04-14 08:06:00|5237.2|5231.2|5238.5|5232.5|5238.5|5232.5|5237|5231|2
1618387590000|2021-04-14 08:06:30|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|5239.5|5233.5|0
1618387600000|2021-04-14 08:06:40|5240|5234|5241.7|5235.7|5241.7|5235.7|5240|5234|0
1618387620000|2021-04-14 08:07:00|5240.7|5234.7|5241.2|5235.2|5241.2|5235.2|5240.7|5234.7|4
1618387630000|2021-04-14 08:07:10|5240.5|5234.5|5241|5235|5241|5235|5240.5|5234.5|1
1618387640000|2021-04-14 08:07:20|5240.2|5234.2|5241.2|5235.2|5241.2|5235.2|5240.2|5234.2|1
1618387650000|2021-04-14 08:07:30|5241.5|5235.5|5242.2|5236.2|5242.2|5236.2|5241.5|5235.5|5
1618387660000|2021-04-14 08:07:40|5242.7|5236.7|5243.5|5237.5|5243.5|5237.5|5242.7|5236.7|0
1618387690000|2021-04-14 08:08:10|5243.7|5237.7|5244|5238|5244|5238|5243.7|5237.7|0
1618387710000|2021-04-14 08:08:30|5243.9|5237.9|5244.4|5238.4|5245.2|5239.2|5243.9|5237.9|4
1618387730000|2021-04-14 08:08:50|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|5244.2|5238.2|0
1618387750000|2021-04-14 08:09:10|5243|5237|5242.2|5236.2|5243|5237|5242.2|5236.2|5
1618387760000|2021-04-14 08:09:20|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|5241.7|5235.7|0
1618387770000|2021-04-14 08:09:30|5242.4|5236.4|5243.2|5237.2|5243.2|5237.2|5242.4|5236.4|2
1618387810000|2021-04-14 08:10:10|5243.9|5237.9|5244.2|5238.2|5244.2|5238.2|5243.9|5237.9|2
1618387840000|2021-04-14 08:10:40|5243.4|5237.4|5245.2|5239.2|5245.2|5239.2|5243.4|5237.4|8
1618387850000|2021-04-14 08:10:50|5249.9|5243.9|5249.6|5243.6|5250.4|5244.4|5249.6|5243.6|10
1618387860000|2021-04-14 08:11:00|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|1
1618387870000|2021-04-14 08:11:10|5249.6|5243.6|5249.4|5243.4|5249.6|5243.6|5249.4|5243.4|0
1618387890000|2021-04-14 08:11:30|5249.9|5243.9|5249.4|5243.4|5249.9|5243.9|5249.4|5243.4|0
1618387900000|2021-04-14 08:11:40|5248.9|5242.9|5248.1|5242.1|5248.9|5242.9|5247.9|5241.9|1
1618387910000|2021-04-14 08:11:50|5247.9|5241.9|5247.6|5241.6|5247.9|5241.9|5247.6|5241.6|0
1618387920000|2021-04-14 08:12:00|5247.9|5241.9|5247.1|5241.1|5247.9|5241.9|5247.1|5241.1|1
1618387930000|2021-04-14 08:12:10|5246.4|5240.4|5246.6|5240.6|5246.9|5240.9|5246.4|5240.4|1
1618387940000|2021-04-14 08:12:20|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|5247.4|5241.4|6
1618387950000|2021-04-14 08:12:30|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|5247.4|5241.4|0
1618387960000|2021-04-14 08:12:40|5247.4|5241.4|5249.1|5243.1|5249.1|5243.1|5247.1|5241.1|1
1618387970000|2021-04-14 08:12:50|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|0
1618387980000|2021-04-14 08:13:00|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618387990000|2021-04-14 08:13:10|5248.9|5242.9|5248.4|5242.4|5249.4|5243.4|5248.4|5242.4|2
1618388000000|2021-04-14 08:13:20|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1618388010000|2021-04-14 08:13:30|5247.9|5241.9|5247.6|5241.6|5249.1|5243.1|5247.6|5241.6|2
1618388020000|2021-04-14 08:13:40|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|1
1618388040000|2021-04-14 08:14:00|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|5248.4|5242.4|2
1618388050000|2021-04-14 08:14:10|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|2
1618388070000|2021-04-14 08:14:30|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|5249.6|5243.6|0
1618388090000|2021-04-14 08:14:50|5249.4|5243.4|5251.4|5245.4|5251.4|5245.4|5249.4|5243.4|2
1618388100000|2021-04-14 08:15:00|5252.1|5246.1|5251.4|5245.4|5252.1|5246.1|5251.4|5245.4|0
1618388120000|2021-04-14 08:15:20|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|3
1618388130000|2021-04-14 08:15:30|5251.9|5245.9|5252.1|5246.1|5252.1|5246.1|5251.9|5245.9|0
1618388140000|2021-04-14 08:15:40|5251.4|5245.4|5251.1|5245.1|5251.4|5245.4|5250.4|5244.4|0
1618388150000|2021-04-14 08:15:50|||||||||1
1618388160000|2021-04-14 08:16:00|5251.4|5245.4|5250.1|5244.1|5251.4|5245.4|5250.1|5244.1|0
1618388170000|2021-04-14 08:16:10|5249.9|5243.9|5250.9|5244.9|5250.9|5244.9|5249.9|5243.9|1
1618388190000|2021-04-14 08:16:30|5250.6|5244.6|5249.9|5243.9|5250.6|5244.6|5249.4|5243.4|2
1618388200000|2021-04-14 08:16:40|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|0
1618388210000|2021-04-14 08:16:50|5250.4|5244.4|5251.9|5245.9|5251.9|5245.9|5250.4|5244.4|1
1618388220000|2021-04-14 08:17:00|5252.4|5246.4|5251.4|5245.4|5253.4|5247.4|5251.4|5245.4|2
1618388230000|2021-04-14 08:17:10|5251.1|5245.1|5253.4|5247.4|5253.4|5247.4|5250.9|5244.9|1
1618388260000|2021-04-14 08:17:40|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|0
1618388270000|2021-04-14 08:17:50|5252.1|5246.1|5253.4|5247.4|5253.4|5247.4|5251.9|5245.9|1
1618388300000|2021-04-14 08:18:20|5252.6|5246.6|5251.4|5245.4|5252.6|5246.6|5251.4|5245.4|0
1618388310000|2021-04-14 08:18:30|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|5253.4|5247.4|2
1618388340000|2021-04-14 08:19:00|5253.1|5247.1|5252.3|5246.3|5253.1|5247.1|5252.3|5246.3|0
1618388350000|2021-04-14 08:19:10|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|5252.6|5246.6|0
1618388360000|2021-04-14 08:19:20|5252.8|5246.8|5252.6|5246.6|5252.8|5246.8|5252.6|5246.6|1
1618388370000|2021-04-14 08:19:30|5252.4|5246.4|5251.6|5245.6|5252.4|5246.4|5251.6|5245.6|2
1618388380000|2021-04-14 08:19:40|5251.4|5245.4|5252.1|5246.1|5252.1|5246.1|5251.4|5245.4|2
1618388400000|2021-04-14 08:20:00|5252.4|5246.4|5253.1|5247.1|5253.1|5247.1|5252.4|5246.4|4
1618388410000|2021-04-14 08:20:10|5252.8|5246.8|5252.8|5246.8|5252.8|5246.8|5252.8|5246.8|0
1618388420000|2021-04-14 08:20:20|5252.4|5246.4|5252.1|5246.1|5252.4|5246.4|5252.1|5246.1|0
1618388430000|2021-04-14 08:20:30|5251.8|5245.8|5252.8|5246.8|5252.8|5246.8|5251.8|5245.8|1
1618388450000|2021-04-14 08:20:50|5252.4|5246.4|5253.1|5247.1|5253.1|5247.1|5252.1|5246.1|1
1618388460000|2021-04-14 08:21:00|5253.3|5247.3|5252.8|5246.8|5253.3|5247.3|5252.8|5246.8|1
1618388480000|2021-04-14 08:21:20|5252.6|5246.6|5252.3|5246.3|5252.6|5246.6|5252.3|5246.3|0
1618388490000|2021-04-14 08:21:30|5252.1|5246.1|5251.6|5245.6|5252.1|5246.1|5251.6|5245.6|1
1618388510000|2021-04-14 08:21:50|||||||||1
1618388520000|2021-04-14 08:22:00|5251.1|5245.1|5251.6|5245.6|5251.6|5245.6|5250.6|5244.6|8
1618388530000|2021-04-14 08:22:10|5252.1|5246.1|5252.1|5246.1|5252.9|5246.9|5252.1|5246.1|0
1618388540000|2021-04-14 08:22:20|5252.4|5246.4|5252.1|5246.1|5252.4|5246.4|5252.1|5246.1|0
1618388560000|2021-04-14 08:22:40|5252.4|5246.4|5253.6|5247.6|5253.6|5247.6|5252.4|5246.4|0
1618388570000|2021-04-14 08:22:50|5253.2|5247.2|5253.6|5247.6|5253.6|5247.6|5253.2|5247.2|1
1618388600000|2021-04-14 08:23:20|5252.4|5246.4|5253.4|5247.4|5253.4|5247.4|5251.6|5245.6|1
1618388620000|2021-04-14 08:23:40|5253.6|5247.6|5254.4|5248.4|5254.4|5248.4|5253.6|5247.6|0
1618388640000|2021-04-14 08:24:00|5253.9|5247.9|5254.4|5248.4|5254.4|5248.4|5253.9|5247.9|1
1618388650000|2021-04-14 08:24:10|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|0
1618388660000|2021-04-14 08:24:20|5253.6|5247.6|5257.1|5251.1|5257.1|5251.1|5253.6|5247.6|2
1618388670000|2021-04-14 08:24:30|5256.9|5250.9|5255.6|5249.6|5256.9|5250.9|5255.6|5249.6|0
1618388680000|2021-04-14 08:24:40|5255.9|5249.9|5256.4|5250.4|5256.6|5250.6|5255.9|5249.9|2
1618388690000|2021-04-14 08:24:50|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|5257.1|5251.1|0
1618388700000|2021-04-14 08:25:00|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|5256.9|5250.9|0
1618388720000|2021-04-14 08:25:20|5256.6|5250.6|5256.9|5250.9|5256.9|5250.9|5256.6|5250.6|2
1618388730000|2021-04-14 08:25:30|5257.4|5251.4|5258.4|5252.4|5258.4|5252.4|5257.4|5251.4|2
1618388740000|2021-04-14 08:25:40|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|2
1618388750000|2021-04-14 08:25:50|5257.4|5251.4|5257.6|5251.6|5257.6|5251.6|5257.4|5251.4|1
1618388760000|2021-04-14 08:26:00|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|5258.8|5252.8|1
1618388770000|2021-04-14 08:26:10|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|5259.3|5253.3|0
1618388780000|2021-04-14 08:26:20|5260.1|5254.1|5260.1|5254.1|5260.1|5254.1|5260.1|5254.1|1
1618388790000|2021-04-14 08:26:30|5259.6|5253.6|5260.1|5254.1|5260.1|5254.1|5259.4|5253.4|5
1618388810000|2021-04-14 08:26:50|5260.3|5254.3|5260.3|5254.3|5260.8|5254.8|5260.1|5254.1|1
1618388820000|2021-04-14 08:27:00|5260.6|5254.6|5258.8|5252.8|5260.6|5254.6|5258.8|5252.8|1
1618388830000|2021-04-14 08:27:10|5258.6|5252.6|5258.6|5252.6|5258.6|5252.6|5258.3|5252.3|1
1618388850000|2021-04-14 08:27:30|5258.3|5252.3|5258.6|5252.6|5258.6|5252.6|5258.1|5252.1|1
1618388870000|2021-04-14 08:27:50|5258.3|5252.3|5257.8|5251.8|5258.3|5252.3|5257.8|5251.8|8
1618388880000|2021-04-14 08:28:00|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.3|5251.3|7
1618388890000|2021-04-14 08:28:10|5257.3|5251.3|5257.1|5251.1|5257.3|5251.3|5257.1|5251.1|0
1618388900000|2021-04-14 08:28:20|5256.8|5250.8|5256.6|5250.6|5257.1|5251.1|5256.6|5250.6|4
1618388910000|2021-04-14 08:28:30|||||||||1
1618388950000|2021-04-14 08:29:10|5256.4|5250.4|5256.1|5250.1|5256.4|5250.4|5256.1|5250.1|3
1618388960000|2021-04-14 08:29:20|5255.9|5249.9|5252.4|5246.4|5255.9|5249.9|5251.7|5245.7|5
1618388970000|2021-04-14 08:29:30|5252.1|5246.1|5251.7|5245.7|5252.4|5246.4|5251.4|5245.4|2
1618388980000|2021-04-14 08:29:40|5251.4|5245.4|5251.2|5245.2|5251.4|5245.4|5251.2|5245.2|0
1618389000000|2021-04-14 08:30:00|5250.9|5244.9|5251.2|5245.2|5251.7|5245.7|5250.2|5244.2|1
1618389010000|2021-04-14 08:30:10|||||||||1
1618389020000|2021-04-14 08:30:20|5252.4|5246.4|5253.2|5247.2|5253.4|5247.4|5252.4|5246.4|0
1618389030000|2021-04-14 08:30:30|5252.7|5246.7|5254.2|5248.2|5254.2|5248.2|5252.7|5246.7|2
1618389040000|2021-04-14 08:30:40|5253.7|5247.7|5253.4|5247.4|5253.7|5247.7|5253.4|5247.4|0
1618389050000|2021-04-14 08:30:50|5253.2|5247.2|5252.9|5246.9|5253.2|5247.2|5252.9|5246.9|0
1618389060000|2021-04-14 08:31:00|5253.2|5247.2|5252.9|5246.9|5253.2|5247.2|5252.9|5246.9|0
1618389070000|2021-04-14 08:31:10|5253.2|5247.2|5252.2|5246.2|5253.2|5247.2|5252.2|5246.2|0
1618389110000|2021-04-14 08:31:50|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|5251.7|5245.7|0
1618389120000|2021-04-14 08:32:00|5251.4|5245.4|5250.2|5244.2|5251.4|5245.4|5250.2|5244.2|1
1618389130000|2021-04-14 08:32:10|||||||||1
1618389170000|2021-04-14 08:32:50|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|5250.4|5244.4|1
1618389180000|2021-04-14 08:33:00|5250.7|5244.7|5254.2|5248.2|5254.2|5248.2|5250.7|5244.7|2
1618389200000|2021-04-14 08:33:20|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|5253.7|5247.7|0
1618389210000|2021-04-14 08:33:30|5253.9|5247.9|5253.2|5247.2|5254.2|5248.2|5253.2|5247.2|0
1618389220000|2021-04-14 08:33:40|5253.4|5247.4|5254.2|5248.2|5254.2|5248.2|5253.4|5247.4|1
1618389230000|2021-04-14 08:33:50|5254.4|5248.4|5255.2|5249.2|5255.2|5249.2|5254.4|5248.4|0
1618389250000|2021-04-14 08:34:10|5255.4|5249.4|5256.7|5250.7|5256.9|5250.9|5255.4|5249.4|0
1618389260000|2021-04-14 08:34:20|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|0
1618389270000|2021-04-14 08:34:30|5256.2|5250.2|5256.2|5250.2|5256.2|5250.2|5255.9|5249.9|0
1618389280000|2021-04-14 08:34:40|5256.6|5250.6|5256.9|5250.9|5257.2|5251.2|5256.6|5250.6|0
1618389290000|2021-04-14 08:34:50|5257.2|5251.2|5256.7|5250.7|5257.2|5251.2|5256.7|5250.7|2
1618389300000|2021-04-14 08:35:00|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|5257.2|5251.2|0
1618389340000|2021-04-14 08:35:40|5256.9|5250.9|5257.2|5251.2|5257.2|5251.2|5256.9|5250.9|0
1618389350000|2021-04-14 08:35:50|5258.2|5252.2|5257.6|5251.6|5258.2|5252.2|5257.6|5251.6|5
1618389360000|2021-04-14 08:36:00|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|0
1618389370000|2021-04-14 08:36:10|5257.6|5251.6|5256.6|5250.6|5257.6|5251.6|5255.9|5249.9|0
1618389380000|2021-04-14 08:36:20|5256.4|5250.4|5257.6|5251.6|5257.6|5251.6|5256.4|5250.4|1
1618389400000|2021-04-14 08:36:40|5257.4|5251.4|5256.6|5250.6|5257.4|5251.4|5256.6|5250.6|0
1618389410000|2021-04-14 08:36:50|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|0
1618389420000|2021-04-14 08:37:00|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|5256.4|5250.4|2
1618389430000|2021-04-14 08:37:10|5256.2|5250.2|5256.1|5250.1|5256.2|5250.2|5256.1|5250.1|0
1618389450000|2021-04-14 08:37:30|5255.9|5249.9|5255.1|5249.1|5255.9|5249.9|5255.1|5249.1|3
1618389460000|2021-04-14 08:37:40|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|5254.7|5248.7|0
1618389470000|2021-04-14 08:37:50|5254.4|5248.4|5253.7|5247.7|5254.4|5248.4|5253.7|5247.7|2
1618389480000|2021-04-14 08:38:00|5254.9|5248.9|5257.4|5251.4|5257.4|5251.4|5254.9|5248.9|5
1618389490000|2021-04-14 08:38:10|5257.6|5251.6|5257.6|5251.6|5258.1|5252.1|5257.6|5251.6|1
1618389510000|2021-04-14 08:38:30|5257.4|5251.4|5256.6|5250.6|5257.4|5251.4|5256.6|5250.6|1
1618389540000|2021-04-14 08:39:00|5256.9|5250.9|5257.6|5251.6|5257.9|5251.9|5256.9|5250.9|1
1618389560000|2021-04-14 08:39:20|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|5257.4|5251.4|0
1618389570000|2021-04-14 08:39:30|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|5257.6|5251.6|0
1618389580000|2021-04-14 08:39:40|5257.4|5251.4|5257.6|5251.6|5257.6|5251.6|5257.4|5251.4|0
1618389590000|2021-04-14 08:39:50|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|5256.6|5250.6|1
1618389600000|2021-04-14 08:40:00|5256.9|5250.9|5256.9|5250.9|5257.1|5251.1|5256.9|5250.9|0
1618389610000|2021-04-14 08:40:10|5257.1|5251.1|5256.6|5250.6|5257.1|5251.1|5256.6|5250.6|0
1618389650000|2021-04-14 08:40:50|5256.1|5250.1|5255.6|5249.6|5256.1|5250.1|5255.6|5249.6|2
1618389660000|2021-04-14 08:41:00|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|5255.3|5249.3|0
1618389670000|2021-04-14 08:41:10|5255.1|5249.1|5254.1|5248.1|5255.1|5249.1|5254.1|5248.1|0
1618389680000|2021-04-14 08:41:20|5255.1|5249.1|5254.1|5248.1|5255.1|5249.1|5254.1|5248.1|3
1618389690000|2021-04-14 08:41:30|5254.3|5248.3|5254.6|5248.6|5254.6|5248.6|5254.3|5248.3|2
1618389710000|2021-04-14 08:41:50|5254.4|5248.4|5254.6|5248.6|5254.6|5248.6|5254.1|5248.1|1
1618389720000|2021-04-14 08:42:00|5254.3|5248.3|5252.6|5246.6|5254.3|5248.3|5252.6|5246.6|0
1618389730000|2021-04-14 08:42:10|5253.8|5247.8|5253.6|5247.6|5253.8|5247.8|5253.6|5247.6|3
1618389750000|2021-04-14 08:42:30|5253.4|5247.4|5252.6|5246.6|5253.4|5247.4|5252.6|5246.6|1
1618389770000|2021-04-14 08:42:50|||||||||1
1618389780000|2021-04-14 08:43:00|5252.1|5246.1|5251.6|5245.6|5252.1|5246.1|5251.6|5245.6|0
1618389800000|2021-04-14 08:43:20|5250.1|5244.1|5248.6|5242.6|5250.1|5244.1|5248.6|5242.6|2
1618389820000|2021-04-14 08:43:40|5248.4|5242.4|5247.6|5241.6|5248.4|5242.4|5247.6|5241.6|0
1618389830000|2021-04-14 08:43:50|5247.1|5241.1|5246.6|5240.6|5247.1|5241.1|5246.6|5240.6|1
1618389840000|2021-04-14 08:44:00|5246.4|5240.4|5246.1|5240.1|5246.6|5240.6|5246.1|5240.1|1
1618389850000|2021-04-14 08:44:10|5245.9|5239.9|5246.4|5240.4|5247.1|5241.1|5245.9|5239.9|10
1618389870000|2021-04-14 08:44:30|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|5246.1|5240.1|2
1618389880000|2021-04-14 08:44:40|5245.9|5239.9|5246.6|5240.6|5246.6|5240.6|5245.6|5239.6|2
1618389890000|2021-04-14 08:44:50|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5247.9|5241.9|5
1618389900000|2021-04-14 08:45:00|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|5249.4|5243.4|1
1618389910000|2021-04-14 08:45:10|5249.6|5243.6|5249.1|5243.1|5249.6|5243.6|5249.1|5243.1|1
1618389920000|2021-04-14 08:45:20|5248.6|5242.6|5247.6|5241.6|5248.6|5242.6|5247.6|5241.6|0
1618389940000|2021-04-14 08:45:40|5247.1|5241.1|5247.1|5241.1|5247.1|5241.1|5247.1|5241.1|0
1618389950000|2021-04-14 08:45:50|5246.9|5240.9|5248.1|5242.1|5248.1|5242.1|5246.6|5240.6|4
1618389970000|2021-04-14 08:46:10|5247.9|5241.9|5248.4|5242.4|5248.4|5242.4|5247.9|5241.9|0
1618389980000|2021-04-14 08:46:20|5248.9|5242.9|5249.1|5243.1|5249.1|5243.1|5248.9|5242.9|0
1618389990000|2021-04-14 08:46:30|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618390000000|2021-04-14 08:46:40|5247.6|5241.6|5246.6|5240.6|5247.6|5241.6|5246.6|5240.6|0
1618390010000|2021-04-14 08:46:50|5246.9|5240.9|5247.4|5241.4|5247.4|5241.4|5246.9|5240.9|1
1618390020000|2021-04-14 08:47:00|5247.6|5241.6|5247.4|5241.4|5248.4|5242.4|5247.4|5241.4|2
1618390070000|2021-04-14 08:47:50|5247.1|5241.1|5247.6|5241.6|5247.9|5241.9|5246.6|5240.6|3
1618390080000|2021-04-14 08:48:00|5248.6|5242.6|5249.9|5243.9|5249.9|5243.9|5248.6|5242.6|1
1618390100000|2021-04-14 08:48:20|5249.6|5243.6|5248.1|5242.1|5249.6|5243.6|5248.1|5242.1|2
1618390110000|2021-04-14 08:48:30|5247.1|5241.1|5248.4|5242.4|5248.4|5242.4|5246.6|5240.6|1
1618390120000|2021-04-14 08:48:40|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618390130000|2021-04-14 08:48:50|5248.9|5242.9|5247.4|5241.4|5248.9|5242.9|5247.4|5241.4|3
1618390140000|2021-04-14 08:49:00|5247.9|5241.9|5246.6|5240.6|5247.9|5241.9|5246.6|5240.6|1
1618390150000|2021-04-14 08:49:10|5246.8|5240.8|5247.9|5241.9|5247.9|5241.9|5246.8|5240.8|0
1618390160000|2021-04-14 08:49:20|5248.4|5242.4|5249.6|5243.6|5249.6|5243.6|5248.4|5242.4|0
1618390170000|2021-04-14 08:49:30|5249.9|5243.9|5249.6|5243.6|5249.9|5243.9|5249.6|5243.6|0
1618390180000|2021-04-14 08:49:40|5249.9|5243.9|5249.9|5243.9|5249.9|5243.9|5249.9|5243.9|1
1618390190000|2021-04-14 08:49:50|5248.9|5242.9|5248.9|5242.9|5248.9|5242.9|5248.9|5242.9|0
1618390200000|2021-04-14 08:50:00|5249.1|5243.1|5249.6|5243.6|5249.6|5243.6|5249.1|5243.1|0
1618390210000|2021-04-14 08:50:10|5249.9|5243.9|5252.3|5246.3|5252.3|5246.3|5249.9|5243.9|5
1618390220000|2021-04-14 08:50:20|5251.8|5245.8|5250.6|5244.6|5251.8|5245.8|5250.6|5244.6|1
1618390230000|2021-04-14 08:50:30|5250.8|5244.8|5249.9|5243.9|5251.1|5245.1|5249.4|5243.4|1
1618390240000|2021-04-14 08:50:40|5250.1|5244.1|5250.4|5244.4|5250.4|5244.4|5249.9|5243.9|2
1618390250000|2021-04-14 08:50:50|5250.6|5244.6|5250.4|5244.4|5250.9|5244.9|5250.4|5244.4|0
1618390290000|2021-04-14 08:51:30|5250.6|5244.6|5251.6|5245.6|5251.6|5245.6|5250.6|5244.6|1
1618390320000|2021-04-14 08:52:00|5251.4|5245.4|5250.8|5244.8|5251.4|5245.4|5250.8|5244.8|0
1618390330000|2021-04-14 08:52:10|5251.1|5245.1|5251.1|5245.1|5251.6|5245.6|5251.1|5245.1|0
1618390340000|2021-04-14 08:52:20|5251.3|5245.3|5252.6|5246.6|5252.6|5246.6|5251.3|5245.3|1
1618390350000|2021-04-14 08:52:30|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|5252.1|5246.1|0
1618390360000|2021-04-14 08:52:40|5252.3|5246.3|5252.6|5246.6|5252.6|5246.6|5252.3|5246.3|0
1618390420000|2021-04-14 08:53:40|5252.3|5246.3|5251.6|5245.6|5252.3|5246.3|5251.1|5245.1|1
1618390430000|2021-04-14 08:53:50|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|5
1618390440000|2021-04-14 08:54:00|5253.4|5247.4|5253.8|5247.8|5253.8|5247.8|5253.4|5247.4|1
1618390460000|2021-04-14 08:54:20|5254.1|5248.1|5254.3|5248.3|5254.6|5248.6|5254.1|5248.1|1
1618390470000|2021-04-14 08:54:30|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|5253.8|5247.8|0
1618390480000|2021-04-14 08:54:40|5253.3|5247.3|5254.1|5248.1|5254.1|5248.1|5253.3|5247.3|0
1618390500000|2021-04-14 08:55:00|5254.3|5248.3|5255.1|5249.1|5255.1|5249.1|5254.3|5248.3|0
1618390520000|2021-04-14 08:55:20|5254.8|5248.8|5254.3|5248.3|5254.8|5248.8|5254.3|5248.3|0
1618390540000|2021-04-14 08:55:40|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|5254.1|5248.1|0
1618390550000|2021-04-14 08:55:50|5254.6|5248.6|5254.1|5248.1|5254.6|5248.6|5254.1|5248.1|4
1618390560000|2021-04-14 08:56:00|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|0
1618390590000|2021-04-14 08:56:30|5254.3|5248.3|5253.6|5247.6|5254.3|5248.3|5253.6|5247.6|0
1618390630000|2021-04-14 08:57:10|5253.1|5247.1|5251.8|5245.8|5253.1|5247.1|5251.8|5245.8|1
1618390640000|2021-04-14 08:57:20|5251.1|5245.1|5252.1|5246.1|5252.1|5246.1|5251.1|5245.1|2
1618390650000|2021-04-14 08:57:30|5252.3|5246.3|5252.1|5246.1|5252.3|5246.3|5251.6|5245.6|2
1618390690000|2021-04-14 08:58:10|||||||||1
1618390700000|2021-04-14 08:58:20|5251.9|5245.9|5252.1|5246.1|5252.1|5246.1|5251.9|5245.9|1
1618390740000|2021-04-14 08:59:00|5252.4|5246.4|5253.1|5247.1|5253.1|5247.1|5252.4|5246.4|2
1618390770000|2021-04-14 08:59:30|5254.6|5248.6|5256.1|5250.1|5257.1|5251.1|5254.6|5248.6|4
1618390790000|2021-04-14 08:59:50|5256.3|5250.3|5255.6|5249.6|5256.6|5250.6|5255.6|5249.6|0
1618390800000|2021-04-14 09:00:00|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|5256.1|5250.1|0
1618390820000|2021-04-14 09:00:20|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|1
1618390850000|2021-04-14 09:00:50|5255.6|5249.6|5256.6|5250.6|5257.1|5251.1|5255.6|5249.6|3
1618390890000|2021-04-14 09:01:30|5256.4|5250.4|5255.6|5249.6|5256.4|5250.4|5255.6|5249.6|0
1618390900000|2021-04-14 09:01:40|5255.9|5249.9|5256.1|5250.1|5256.1|5250.1|5255.9|5249.9|2
1618390920000|2021-04-14 09:02:00|5256.3|5250.3|5256.3|5250.3|5256.3|5250.3|5256.3|5250.3|0
1618390930000|2021-04-14 09:02:10|5255.6|5249.6|5256.1|5250.1|5256.1|5250.1|5255.6|5249.6|2
1618390940000|2021-04-14 09:02:20|5255.6|5249.6|5254.9|5248.9|5255.6|5249.6|5254.9|5248.9|0
1618390950000|2021-04-14 09:02:30|5254.6|5248.6|5256.1|5250.1|5256.1|5250.1|5254.6|5248.6|1
1618390960000|2021-04-14 09:02:40|5255.1|5249.1|5255.1|5249.1|5255.9|5249.9|5255.1|5249.1|0
1618390980000|2021-04-14 09:03:00|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|5254.6|5248.6|0
1618390990000|2021-04-14 09:03:10|5254.8|5248.8|5254.1|5248.1|5255.1|5249.1|5253.8|5247.8|0
1618391000000|2021-04-14 09:03:20|5253.8|5247.8|5253.1|5247.1|5253.8|5247.8|5253.1|5247.1|0
1618391010000|2021-04-14 09:03:30|5252.9|5246.9|5252.1|5246.1|5252.9|5246.9|5252.1|5246.1|0
1618391020000|2021-04-14 09:03:40|5251.9|5245.9|5251.6|5245.6|5251.9|5245.9|5251.6|5245.6|0
1618391030000|2021-04-14 09:03:50|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|3
1618391040000|2021-04-14 09:04:00|5248.9|5242.9|5248.6|5242.6|5248.9|5242.9|5248.6|5242.6|0
1618391050000|2021-04-14 09:04:10|5248.1|5242.1|5247.6|5241.6|5248.1|5242.1|5246.6|5240.6|4
1618391060000|2021-04-14 09:04:20|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|1
1618391070000|2021-04-14 09:04:30|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|5248.6|5242.6|0
1618391080000|2021-04-14 09:04:40|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|5249.1|5243.1|1
1618391100000|2021-04-14 09:05:00|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|0
1618391120000|2021-04-14 09:05:20|5247.9|5241.9|5247.6|5241.6|5248.1|5242.1|5246.6|5240.6|2
1618391130000|2021-04-14 09:05:30|5247.4|5241.4|5247.1|5241.1|5248.1|5242.1|5246.6|5240.6|2
1618391140000|2021-04-14 09:05:40|5247.6|5241.6|5249.1|5243.1|5249.1|5243.1|5247.6|5241.6|1
1618391150000|2021-04-14 09:05:50|5249.3|5243.3|5249.6|5243.6|5249.6|5243.6|5249.1|5243.1|0
1618391160000|2021-04-14 09:06:00|5249.1|5243.1|5248.3|5242.3|5249.1|5243.1|5248.3|5242.3|2
1618391170000|2021-04-14 09:06:10|5248.6|5242.6|5248.1|5242.1|5248.6|5242.6|5248.1|5242.1|5
1618391190000|2021-04-14 09:06:30|5247.3|5241.3|5247.6|5241.6|5248.1|5242.1|5247.3|5241.3|0
1618391200000|2021-04-14 09:06:40|5247.4|5241.4|5247.8|5241.8|5247.8|5241.8|5246.9|5240.9|3
1618391210000|2021-04-14 09:06:50|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|5248.1|5242.1|0
1618391220000|2021-04-14 09:07:00|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|5247.6|5241.6|0
1618391230000|2021-04-14 09:07:10|5248.1|5242.1|5247.6|5241.6|5248.1|5242.1|5247.6|5241.6|1
1618391240000|2021-04-14 09:07:20|5246.4|5240.4|5246.6|5240.6|5246.6|5240.6|5246.1|5240.1|0
1618391250000|2021-04-14 09:07:30|5242.9|5236.9|5243.6|5237.6|5243.6|5237.6|5242.4|5236.4|11
1618391260000|2021-04-14 09:07:40|5244.1|5238.1|5244.4|5238.4|5244.9|5238.9|5244.1|5238.1|1
1618391270000|2021-04-14 09:07:50|5243.6|5237.6|5243.6|5237.6|5243.6|5237.6|5242.6|5236.6|3
1618391300000|2021-04-14 09:08:20|5243.1|5237.1|5242.1|5236.1|5243.1|5237.1|5242.1|5236.1|1
1618391310000|2021-04-14 09:08:30|5242.8|5236.8|5241.8|5235.8|5242.9|5236.9|5241.8|5235.8|2
1618391330000|2021-04-14 09:08:50|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|0
1618391340000|2021-04-14 09:09:00|5241.6|5235.6|5241.1|5235.1|5241.6|5235.6|5241.1|5235.1|0
1618391350000|2021-04-14 09:09:10|5241.6|5235.6|5242.1|5236.1|5242.6|5236.6|5241.6|5235.6|1
1618391360000|2021-04-14 09:09:20|5242.3|5236.3|5242.6|5236.6|5242.6|5236.6|5242.3|5236.3|0
1618391370000|2021-04-14 09:09:30|5242.1|5236.1|5241.9|5235.9|5242.1|5236.1|5241.9|5235.9|0
1618391380000|2021-04-14 09:09:40|5241.1|5235.1|5241.6|5235.6|5241.6|5235.6|5241.1|5235.1|1
1618391390000|2021-04-14 09:09:50|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|5242.8|5236.8|5
1618391400000|2021-04-14 09:10:00|5243.1|5237.1|5242.8|5236.8|5243.1|5237.1|5242.8|5236.8|1
1618391420000|2021-04-14 09:10:20|5242.1|5236.1|5244.1|5238.1|5244.1|5238.1|5242.1|5236.1|9
1618391450000|2021-04-14 09:10:50|5242.6|5236.6|5242.1|5236.1|5242.6|5236.6|5241.6|5235.6|1
1618391460000|2021-04-14 09:11:00|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|5242.3|5236.3|0
1618391470000|2021-04-14 09:11:10|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|5242.6|5236.6|0
1618391500000|2021-04-14 09:11:40|5242.4|5236.4|5238.6|5232.6|5242.4|5236.4|5238.6|5232.6|3
1618391510000|2021-04-14 09:11:50|5238.3|5232.3|5238.6|5232.6|5238.6|5232.6|5238.3|5232.3|0
1618391520000|2021-04-14 09:12:00|5238.4|5232.4|5239.8|5233.8|5239.8|5233.8|5238.4|5232.4|1
1618391530000|2021-04-14 09:12:10|5240.3|5234.3|5239.8|5233.8|5240.3|5234.3|5239.8|5233.8|0
1618391540000|2021-04-14 09:12:20|5239.1|5233.1|5239.1|5233.1|5239.1|5233.1|5239.1|5233.1|2
1618391550000|2021-04-14 09:12:30|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|5239.3|5233.3|0
1618391560000|2021-04-14 09:12:40|5238.8|5232.8|5237.6|5231.6|5238.8|5232.8|5237.6|5231.6|0
1618391580000|2021-04-14 09:13:00|5237.1|5231.1|5236.8|5230.8|5237.1|5231.1|5236.6|5230.6|11
1618391590000|2021-04-14 09:13:10|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|2
1618391600000|2021-04-14 09:13:20|5237.4|5231.4|5237.8|5231.8|5237.8|5231.8|5237.4|5231.4|1
1618391650000|2021-04-14 09:14:10|5237.3|5231.3|5236.3|5230.3|5237.3|5231.3|5236.3|5230.3|0
1618391670000|2021-04-14 09:14:30|5235.8|5229.8|5235.6|5229.6|5237.1|5231.1|5234.6|5228.6|13
1618391690000|2021-04-14 09:14:50|5235.1|5229.1|5236.3|5230.3|5236.3|5230.3|5235.1|5229.1|1
1618391700000|2021-04-14 09:15:00|5236.1|5230.1|5234.8|5228.8|5236.1|5230.1|5234.8|5228.8|0
1618391720000|2021-04-14 09:15:20|5235.1|5229.1|5236.6|5230.6|5236.8|5230.8|5234.6|5228.6|5
1618391730000|2021-04-14 09:15:30|5236.9|5230.9|5237.8|5231.8|5237.8|5231.8|5236.9|5230.9|2
1618391740000|2021-04-14 09:15:40|5238.3|5232.3|5237.8|5231.8|5238.6|5232.6|5237.8|5231.8|0
1618391750000|2021-04-14 09:15:50|5237.6|5231.6|5236.6|5230.6|5237.6|5231.6|5236.6|5230.6|0
1618391760000|2021-04-14 09:16:00|5236.4|5230.4|5236.1|5230.1|5236.4|5230.4|5235.1|5229.1|9
1618391770000|2021-04-14 09:16:10|5236.6|5230.6|5237.1|5231.1|5237.3|5231.3|5236.6|5230.6|4
1618391790000|2021-04-14 09:16:30|5237.6|5231.6|5237.8|5231.8|5237.8|5231.8|5237.6|5231.6|0
1618391810000|2021-04-14 09:16:50|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|5237.3|5231.3|0
1618391820000|2021-04-14 09:17:00|5237.6|5231.6|5236.3|5230.3|5237.6|5231.6|5236.3|5230.3|3
1618391830000|2021-04-14 09:17:10|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|0
1618391850000|2021-04-14 09:17:30|||||||||1
1618391860000|2021-04-14 09:17:40|5236.8|5230.8|5236.6|5230.6|5236.8|5230.8|5236.6|5230.6|0
1618391870000|2021-04-14 09:17:50|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|2
1618391880000|2021-04-14 09:18:00|5235.9|5229.9|5235.6|5229.6|5235.9|5229.9|5235.6|5229.6|1
1618391890000|2021-04-14 09:18:10|5236.1|5230.1|5235.6|5229.6|5236.1|5230.1|5235.6|5229.6|1
1618391900000|2021-04-14 09:18:20|5236.1|5230.1|5236.6|5230.6|5236.6|5230.6|5236.1|5230.1|3
1618391920000|2021-04-14 09:18:40|5236.8|5230.8|5237.1|5231.1|5237.1|5231.1|5236.8|5230.8|0
1618391930000|2021-04-14 09:18:50|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5240.3|5234.3|5
1618391940000|2021-04-14 09:19:00|5240.1|5234.1|5240.8|5234.8|5240.8|5234.8|5239.6|5233.6|3
1618391950000|2021-04-14 09:19:10|5241.3|5235.3|5241.1|5235.1|5241.3|5235.3|5241.1|5235.1|1
1618391960000|2021-04-14 09:19:20|5240.8|5234.8|5241.1|5235.1|5241.1|5235.1|5240.8|5234.8|1
1618391970000|2021-04-14 09:19:30|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|3
1618391990000|2021-04-14 09:19:50|5240.3|5234.3|5239.8|5233.8|5240.3|5234.3|5239.8|5233.8|2
1618392000000|2021-04-14 09:20:00|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|5239.6|5233.6|0
1618392010000|2021-04-14 09:20:10|5240.1|5234.1|5241.3|5235.3|5241.3|5235.3|5240.1|5234.1|1
1618392020000|2021-04-14 09:20:20|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|0
1618392040000|2021-04-14 09:20:40|||||||||1
1618392060000|2021-04-14 09:21:00|5240.6|5234.6|5240.3|5234.3|5240.6|5234.6|5240.3|5234.3|0
1618392070000|2021-04-14 09:21:10|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|0
1618392080000|2021-04-14 09:21:20|5240.6|5234.6|5239.6|5233.6|5240.6|5234.6|5239.6|5233.6|1
1618392090000|2021-04-14 09:21:30|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|5239.8|5233.8|0
1618392120000|2021-04-14 09:22:00|5239.3|5233.3|5239.6|5233.6|5239.6|5233.6|5239.3|5233.3|4
1618392140000|2021-04-14 09:22:20|5239.3|5233.3|5239.6|5233.6|5239.6|5233.6|5239.3|5233.3|1
1618392170000|2021-04-14 09:22:50|5240.1|5234.1|5238.6|5232.6|5240.1|5234.1|5238.6|5232.6|1
1618392190000|2021-04-14 09:23:10|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|1
1618392200000|2021-04-14 09:23:20|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|0
1618392210000|2021-04-14 09:23:30|5241.1|5235.1|5240.6|5234.6|5241.1|5235.1|5240.6|5234.6|0
1618392240000|2021-04-14 09:24:00|5241.6|5235.6|5242.1|5236.1|5242.1|5236.1|5241.6|5235.6|0
1618392250000|2021-04-14 09:24:10|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|5241.6|5235.6|0
1618392290000|2021-04-14 09:24:50|5241.1|5235.1|5240.6|5234.6|5241.1|5235.1|5240.6|5234.6|0
1618392300000|2021-04-14 09:25:00|5240.3|5234.3|5240.6|5234.6|5240.6|5234.6|5240.3|5234.3|0
1618392310000|2021-04-14 09:25:10|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|5240.1|5234.1|0
1618392340000|2021-04-14 09:25:40|5239.6|5233.6|5236.1|5230.1|5239.6|5233.6|5236.1|5230.1|13
1618392370000|2021-04-14 09:26:10|5235.6|5229.6|5235.1|5229.1|5235.6|5229.6|5235.1|5229.1|0
1618392380000|2021-04-14 09:26:20|5234.8|5228.8|5236.6|5230.6|5236.6|5230.6|5234.6|5228.6|3
1618392390000|2021-04-14 09:26:30|5236.3|5230.3|5235.8|5229.8|5236.3|5230.3|5235.8|5229.8|1
1618392400000|2021-04-14 09:26:40|5236.3|5230.3|5235.8|5229.8|5236.3|5230.3|5235.8|5229.8|0
1618392410000|2021-04-14 09:26:50|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1618392420000|2021-04-14 09:27:00|5235.8|5229.8|5236.6|5230.6|5236.6|5230.6|5235.8|5229.8|1
1618392480000|2021-04-14 09:28:00|5235.6|5229.6|5236.6|5230.6|5236.6|5230.6|5235.6|5229.6|5
1618392530000|2021-04-14 09:28:50|5236|5230|5235.8|5229.8|5236|5230|5235.8|5229.8|1
1618392540000|2021-04-14 09:29:00|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1618392550000|2021-04-14 09:29:10|5235.3|5229.3|5235.1|5229.1|5235.3|5229.3|5235.1|5229.1|0
1618392560000|2021-04-14 09:29:20|5234.6|5228.6|5232.6|5226.6|5234.6|5228.6|5232.6|5226.6|2
1618392570000|2021-04-14 09:29:30|5232.8|5226.8|5232.1|5226.1|5232.8|5226.8|5232.1|5226.1|1
1618392590000|2021-04-14 09:29:50|5231.3|5225.3|5230.8|5224.8|5231.3|5225.3|5230.8|5224.8|3
1618392600000|2021-04-14 09:30:00|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|6
1618392610000|2021-04-14 09:30:10|5232.3|5226.3|5235.3|5229.3|5235.3|5229.3|5232.3|5226.3|5
1618392620000|2021-04-14 09:30:20|5235.6|5229.6|5235.5|5229.5|5236.5|5230.5|5235.5|5229.5|2
1618392630000|2021-04-14 09:30:30|5235.3|5229.3|5235|5229|5235.5|5229.5|5235|5229|2
1618392650000|2021-04-14 09:30:50|5234|5228|5234|5228|5234|5228|5234|5228|0
1618392660000|2021-04-14 09:31:00|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|0
1618392680000|2021-04-14 09:31:20|5234|5228|5234|5228|5234|5228|5234|5228|0
1618392700000|2021-04-14 09:31:40|5235|5229|5235|5229|5235|5229|5235|5229|3
1618392710000|2021-04-14 09:31:50|5234|5228|5234.3|5228.3|5234.3|5228.3|5234|5228|0
1618392720000|2021-04-14 09:32:00|5234.5|5228.5|5234.8|5228.8|5234.8|5228.8|5234.5|5228.5|0
1618392730000|2021-04-14 09:32:10|5235.8|5229.8|5235.8|5229.8|5235.8|5229.8|5235.8|5229.8|2
1618392770000|2021-04-14 09:32:50|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|5236.6|5230.6|1
1618392780000|2021-04-14 09:33:00|5236.3|5230.3|5236|5230|5236.3|5230.3|5236|5230|0
1618392790000|2021-04-14 09:33:10|5236.3|5230.3|5236|5230|5236.3|5230.3|5236|5230|0
1618392800000|2021-04-14 09:33:20|5236.3|5230.3|5235.8|5229.8|5236.3|5230.3|5235.8|5229.8|0
1618392820000|2021-04-14 09:33:40|5236.3|5230.3|5236.5|5230.5|5236.5|5230.5|5236.1|5230.1|2
1618392830000|2021-04-14 09:33:50|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|5236.8|5230.8|0
1618392840000|2021-04-14 09:34:00|5236.6|5230.6|5236.3|5230.3|5236.6|5230.6|5236.3|5230.3|0
1618392850000|2021-04-14 09:34:10|5235.8|5229.8|5235|5229|5235.8|5229.8|5235|5229|0
1618392860000|2021-04-14 09:34:20|5235.3|5229.3|5235.6|5229.6|5235.6|5229.6|5235.3|5229.3|0
1618392870000|2021-04-14 09:34:30|5236.1|5230.1|5235|5229|5236.1|5230.1|5235|5229|0
1618392880000|2021-04-14 09:34:40|5233.3|5227.3|5232.6|5226.6|5233.3|5227.3|5232.6|5226.6|1
1618392890000|2021-04-14 09:34:50|5232.3|5226.3|5231.6|5225.6|5232.3|5226.3|5231.6|5225.6|1
1618392900000|2021-04-14 09:35:00|5231.8|5225.8|5231.6|5225.6|5231.8|5225.8|5231.1|5225.1|2
1618392910000|2021-04-14 09:35:10|5231.8|5225.8|5231.8|5225.8|5232.6|5226.6|5231.6|5225.6|1
1618392930000|2021-04-14 09:35:30|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|0
1618392960000|2021-04-14 09:36:00|5231.3|5225.3|5231.1|5225.1|5231.3|5225.3|5231.1|5225.1|0
1618392970000|2021-04-14 09:36:10|5231.3|5225.3|5229.6|5223.6|5231.6|5225.6|5229.6|5223.6|4
1618392980000|2021-04-14 09:36:20|5229.1|5223.1|5229.6|5223.6|5230.1|5224.1|5229.1|5223.1|1
1618392990000|2021-04-14 09:36:30|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|2
1618393020000|2021-04-14 09:37:00|5229.8|5223.8|5230.1|5224.1|5230.1|5224.1|5229.8|5223.8|0
1618393030000|2021-04-14 09:37:10|5230.6|5224.6|5229.8|5223.8|5230.6|5224.6|5229.8|5223.8|0
1618393050000|2021-04-14 09:37:30|5229.3|5223.3|5229.6|5223.6|5229.6|5223.6|5229.3|5223.3|1
1618393070000|2021-04-14 09:37:50|5229.8|5223.8|5227.8|5221.8|5229.8|5223.8|5227.8|5221.8|5
1618393080000|2021-04-14 09:38:00|5228.3|5222.3|5228.6|5222.6|5228.6|5222.6|5228.3|5222.3|0
1618393090000|2021-04-14 09:38:10|5229.1|5223.1|5229.3|5223.3|5229.3|5223.3|5229.1|5223.1|5
1618393100000|2021-04-14 09:38:20|5229.6|5223.6|5229.3|5223.3|5229.6|5223.6|5229.3|5223.3|0
1618393110000|2021-04-14 09:38:30|5228.8|5222.8|5228.6|5222.6|5228.8|5222.8|5228.5|5222.5|3
1618393120000|2021-04-14 09:38:40|5228.5|5222.5|5227.5|5221.5|5228.5|5222.5|5227.5|5221.5|0
1618393130000|2021-04-14 09:38:50|5227|5221|5226.8|5220.8|5227.3|5221.3|5226.8|5220.8|4
1618393140000|2021-04-14 09:39:00|5227|5221|5228.5|5222.5|5228.5|5222.5|5227|5221|5
1618393150000|2021-04-14 09:39:10|5228.8|5222.8|5228.3|5222.3|5228.8|5222.8|5228|5222|1
1618393170000|2021-04-14 09:39:30|5228.5|5222.5|5228.8|5222.8|5228.8|5222.8|5228.5|5222.5|0
1618393180000|2021-04-14 09:39:40|5228.5|5222.5|5228.3|5222.3|5228.5|5222.5|5228.3|5222.3|1
1618393190000|2021-04-14 09:39:50|5228.5|5222.5|5228.3|5222.3|5228.5|5222.5|5228.3|5222.3|1
1618393210000|2021-04-14 09:40:10|5228|5222|5228|5222|5228|5222|5228|5222|0
1618393220000|2021-04-14 09:40:20|5227.5|5221.5|5227|5221|5227.5|5221.5|5227|5221|1
1618393240000|2021-04-14 09:40:40|5226.8|5220.8|5226.5|5220.5|5226.8|5220.8|5226.3|5220.3|1
1618393250000|2021-04-14 09:40:50|5227.5|5221.5|5227.8|5221.8|5228|5222|5227.5|5221.5|3
1618393260000|2021-04-14 09:41:00|5227.5|5221.5|5227.8|5221.8|5227.8|5221.8|5227.5|5221.5|0
1618393270000|2021-04-14 09:41:10|5228|5222|5228.8|5222.8|5228.8|5222.8|5228|5222|0
1618393280000|2021-04-14 09:41:20|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|1
1618393290000|2021-04-14 09:41:30|5228.8|5222.8|5229|5223|5229|5223|5228.8|5222.8|0
1618393300000|2021-04-14 09:41:40|5228.8|5222.8|5229.5|5223.5|5229.5|5223.5|5228.8|5222.8|1
1618393310000|2021-04-14 09:41:50|5229.8|5223.8|5228.5|5222.5|5229.8|5223.8|5228.5|5222.5|3
1618393320000|2021-04-14 09:42:00|5227.3|5221.3|5228|5222|5228|5222|5227.3|5221.3|0
1618393330000|2021-04-14 09:42:10|5227.3|5221.3|5227.2|5221.2|5227.3|5221.3|5227|5221|1
1618393350000|2021-04-14 09:42:30|5227.5|5221.5|5227.8|5221.8|5227.8|5221.8|5227.5|5221.5|0
1618393360000|2021-04-14 09:42:40|5228|5222|5228.5|5222.5|5228.5|5222.5|5228|5222|1
1618393370000|2021-04-14 09:42:50|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229|5223|1
1618393380000|2021-04-14 09:43:00|5229.8|5223.8|5230|5224|5230|5224|5229.8|5223.8|0
1618393400000|2021-04-14 09:43:20|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|5231.5|5225.5|3
1618393420000|2021-04-14 09:43:40|5231.8|5225.8|5232.5|5226.5|5232.5|5226.5|5231.8|5225.8|0
1618393430000|2021-04-14 09:43:50|5232.8|5226.8|5233|5227|5233.3|5227.3|5232.8|5226.8|0
1618393450000|2021-04-14 09:44:10|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|0
1618393490000|2021-04-14 09:44:50|5232.1|5226.1|5231.3|5225.3|5232.1|5226.1|5231.3|5225.3|3
1618393500000|2021-04-14 09:45:00|5231|5225|5230|5224|5231|5225|5230|5224|1
1618393520000|2021-04-14 09:45:20|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|4
1618393560000|2021-04-14 09:46:00|5230|5224|5230|5224|5230|5224|5230|5224|1
1618393580000|2021-04-14 09:46:20|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|0
1618393600000|2021-04-14 09:46:40|5229|5223|5229|5223|5229|5223|5229|5223|0
1618393610000|2021-04-14 09:46:50|||||||||1
1618393620000|2021-04-14 09:47:00|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|0
1618393630000|2021-04-14 09:47:10|5229|5223|5231.5|5225.5|5231.5|5225.5|5229|5223|1
1618393660000|2021-04-14 09:47:40|5230.8|5224.8|5231|5225|5231|5225|5230.8|5224.8|1
1618393680000|2021-04-14 09:48:00|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|0
1618393690000|2021-04-14 09:48:10|5230.2|5224.2|5229|5223|5230.2|5224.2|5229|5223|1
1618393720000|2021-04-14 09:48:40|5229.3|5223.3|5228.8|5222.8|5229.3|5223.3|5228.8|5222.8|0
1618393730000|2021-04-14 09:48:50|5228.3|5222.3|5228|5222|5228.3|5222.3|5228|5222|1
1618393740000|2021-04-14 09:49:00|5228.3|5222.3|5228.5|5222.5|5228.5|5222.5|5228.3|5222.3|0
1618393760000|2021-04-14 09:49:20|5228|5222|5228.3|5222.3|5228.3|5222.3|5227|5221|1
1618393780000|2021-04-14 09:49:40|5228.8|5222.8|5229.8|5223.8|5229.8|5223.8|5228.8|5222.8|1
1618393800000|2021-04-14 09:50:00|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|5229.3|5223.3|0
1618393810000|2021-04-14 09:50:10|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|0
1618393820000|2021-04-14 09:50:20|5229.3|5223.3|5228.8|5222.8|5229.3|5223.3|5228.8|5222.8|0
1618393830000|2021-04-14 09:50:30|5229|5223|5228.8|5222.8|5229|5223|5228.8|5222.8|0
1618393840000|2021-04-14 09:50:40|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|5228.5|5222.5|0
1618393850000|2021-04-14 09:50:50|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|5227.5|5221.5|1
1618393860000|2021-04-14 09:51:00|5227.8|5221.8|5227.8|5221.8|5228|5222|5227.5|5221.5|1
1618393870000|2021-04-14 09:51:10|||||||||1
1618393900000|2021-04-14 09:51:40|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|2
1618393930000|2021-04-14 09:52:10|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1618393970000|2021-04-14 09:52:50|5229.3|5223.3|5229.5|5223.5|5229.5|5223.5|5229.3|5223.3|2
1618394000000|2021-04-14 09:53:20|5229|5223|5229|5223|5229|5223|5229|5223|0
1618394030000|2021-04-14 09:53:50|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229|5223|1
1618394070000|2021-04-14 09:54:30|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|2
1618394140000|2021-04-14 09:55:40|5231|5225|5231|5225|5231|5225|5231|5225|0
1618394150000|2021-04-14 09:55:50|5231.2|5225.2|5231.7|5225.7|5231.7|5225.7|5231.2|5225.2|1
1618394180000|2021-04-14 09:56:20|5232|5226|5231.7|5225.7|5232|5226|5231.7|5225.7|1
1618394190000|2021-04-14 09:56:30|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1618394200000|2021-04-14 09:56:40|5233|5227|5233|5227|5233|5227|5233|5227|0
1618394220000|2021-04-14 09:57:00|5234|5228|5233.7|5227.7|5234|5228|5233.7|5227.7|5
1618394230000|2021-04-14 09:57:10|5234|5228|5232.7|5226.7|5234|5228|5232.7|5226.7|1
1618394240000|2021-04-14 09:57:20|5233.2|5227.2|5233.7|5227.7|5233.7|5227.7|5233.2|5227.2|0
1618394250000|2021-04-14 09:57:30|5234|5228|5234|5228|5234|5228|5234|5228|0
1618394260000|2021-04-14 09:57:40|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|0
1618394270000|2021-04-14 09:57:50|5234|5228|5234|5228|5234|5228|5234|5228|0
1618394280000|2021-04-14 09:58:00|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|0
1618394290000|2021-04-14 09:58:10|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|2
1618394310000|2021-04-14 09:58:30|5234|5228|5234.5|5228.5|5234.5|5228.5|5234|5228|0
1618394320000|2021-04-14 09:58:40|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|0
1618394330000|2021-04-14 09:58:50|5234|5228|5233.7|5227.7|5234|5228|5233.7|5227.7|1
1618394340000|2021-04-14 09:59:00|5233.5|5227.5|5233.5|5227.5|5233.5|5227.5|5233.5|5227.5|0
1618394370000|2021-04-14 09:59:30|5234|5228|5234|5228|5234|5228|5234|5228|1
1618394380000|2021-04-14 09:59:40|5233.7|5227.7|5231.7|5225.7|5233.7|5227.7|5231.7|5225.7|5
1618394410000|2021-04-14 10:00:10|5232|5226|5232.5|5226.5|5232.5|5226.5|5232|5226|0
1618394440000|2021-04-14 10:00:40|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1618394450000|2021-04-14 10:00:50|5233|5227|5232.7|5226.7|5233|5227|5232.7|5226.7|1
1618394480000|2021-04-14 10:01:20|5232.2|5226.2|5231.7|5225.7|5232.2|5226.2|5231.7|5225.7|2
1618394510000|2021-04-14 10:01:50|||||||||1
1618394520000|2021-04-14 10:02:00|||||||||2
1618394530000|2021-04-14 10:02:10|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|0
1618394550000|2021-04-14 10:02:30|5232.7|5226.7|5233.2|5227.2|5233.2|5227.2|5232.7|5226.7|0
1618394570000|2021-04-14 10:02:50|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|0
1618394590000|2021-04-14 10:03:10|5234|5228|5234|5228|5234|5228|5234|5228|0
1618394600000|2021-04-14 10:03:20|5234.2|5228.2|5234|5228|5234.2|5228.2|5234|5228|0
1618394610000|2021-04-14 10:03:30|5233.5|5227.5|5233.5|5227.5|5233.5|5227.5|5233.5|5227.5|1
1618394620000|2021-04-14 10:03:40|5233.2|5227.2|5233.5|5227.5|5233.5|5227.5|5233.2|5227.2|0
1618394640000|2021-04-14 10:04:00|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|1
1618394650000|2021-04-14 10:04:10|5233.5|5227.5|5232.7|5226.7|5233.5|5227.5|5232.7|5226.7|1
1618394660000|2021-04-14 10:04:20|5232.5|5226.5|5232.5|5226.5|5232.5|5226.5|5232.2|5226.2|0
1618394670000|2021-04-14 10:04:30|5232.2|5226.2|5232.5|5226.5|5232.5|5226.5|5232.2|5226.2|0
1618394680000|2021-04-14 10:04:40|5232|5226|5232|5226|5232|5226|5232|5226|0
1618394700000|2021-04-14 10:05:00|5231.7|5225.7|5231.5|5225.5|5231.7|5225.7|5231.5|5225.5|0
1618394720000|2021-04-14 10:05:20|5231|5225|5230.5|5224.5|5231|5225|5230.5|5224.5|0
1618394750000|2021-04-14 10:05:50|5230|5224|5230|5224|5230|5224|5230|5224|2
1618394760000|2021-04-14 10:06:00|5229.7|5223.7|5228.5|5222.5|5229.7|5223.7|5228.5|5222.5|6
1618394770000|2021-04-14 10:06:10|5228|5222|5228.5|5222.5|5228.5|5222.5|5228|5222|4
1618394780000|2021-04-14 10:06:20|5228.7|5222.7|5229.5|5223.5|5229.5|5223.5|5228.7|5222.7|2
1618394790000|2021-04-14 10:06:30|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|5229.2|5223.2|0
1618394810000|2021-04-14 10:06:50|5229|5223|5228.5|5222.5|5229|5223|5228.5|5222.5|0
1618394830000|2021-04-14 10:07:10|5228|5222|5228.5|5222.5|5228.5|5222.5|5228|5222|0
1618394840000|2021-04-14 10:07:20|5228|5222|5227.7|5221.7|5228|5222|5227.7|5221.7|0
1618394850000|2021-04-14 10:07:30|5226.7|5220.7|5227.5|5221.5|5227.5|5221.5|5226|5220|2
1618394890000|2021-04-14 10:08:10|5226.5|5220.5|5226|5220|5226.5|5220.5|5226|5220|1
1618394900000|2021-04-14 10:08:20|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225|5219|1
1618394910000|2021-04-14 10:08:30|5226.3|5220.3|5226.5|5220.5|5226.5|5220.5|5226.3|5220.3|2
1618394930000|2021-04-14 10:08:50|5226.2|5220.2|5226|5220|5226.2|5220.2|5226|5220|0
1618394950000|2021-04-14 10:09:10|5225|5219|5225.2|5219.2|5225.2|5219.2|5225|5219|2
1618394960000|2021-04-14 10:09:20|5225|5219|5222|5216|5225.2|5219.2|5222|5216|5
1618394970000|2021-04-14 10:09:30|5222.2|5216.2|5222.7|5216.7|5222.7|5216.7|5222.2|5216.2|2
1618394980000|2021-04-14 10:09:40|5222.4|5216.4|5222.4|5216.4|5222.7|5216.7|5222.4|5216.4|0
1618394990000|2021-04-14 10:09:50|5222.2|5216.2|5222|5216|5222.2|5216.2|5221.2|5215.2|3
1618395000000|2021-04-14 10:10:00|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.2|5215.2|1
1618395010000|2021-04-14 10:10:10|5222|5216|5222.2|5216.2|5222.2|5216.2|5222|5216|1
1618395020000|2021-04-14 10:10:20|5222.5|5216.5|5223.2|5217.2|5223.2|5217.2|5222.5|5216.5|1
1618395030000|2021-04-14 10:10:30|5222.7|5216.7|5223.2|5217.2|5223.2|5217.2|5222.5|5216.5|1
1618395040000|2021-04-14 10:10:40|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1618395060000|2021-04-14 10:11:00|5223.2|5217.2|5222.9|5216.9|5223.2|5217.2|5222.9|5216.9|1
1618395070000|2021-04-14 10:11:10|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|5222.7|5216.7|0
1618395090000|2021-04-14 10:11:30|||||||||1
1618395110000|2021-04-14 10:11:50|5222.2|5216.2|5220.9|5214.9|5222.4|5216.4|5220.9|5214.9|1
1618395120000|2021-04-14 10:12:00|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|2
1618395130000|2021-04-14 10:12:10|5220.9|5214.9|5220.7|5214.7|5220.9|5214.9|5220.7|5214.7|0
1618395140000|2021-04-14 10:12:20|5220.9|5214.9|5219.9|5213.9|5220.9|5214.9|5219.9|5213.9|2
1618395150000|2021-04-14 10:12:30|5220.2|5214.2|5220.4|5214.4|5220.7|5214.7|5219.7|5213.7|1
1618395160000|2021-04-14 10:12:40|5221.2|5215.2|5221.2|5215.2|5221.2|5215.2|5220.4|5214.4|1
1618395170000|2021-04-14 10:12:50|5220.9|5214.9|5220.9|5214.9|5220.9|5214.9|5219.9|5213.9|0
1618395180000|2021-04-14 10:13:00|5220.7|5214.7|5220.9|5214.9|5220.9|5214.9|5220.7|5214.7|1
1618395200000|2021-04-14 10:13:20|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|5221.9|5215.9|1
1618395210000|2021-04-14 10:13:30|5221.7|5215.7|5221.7|5215.7|5221.7|5215.7|5221.4|5215.4|1
1618395250000|2021-04-14 10:14:10|5219.9|5213.9|5220.1|5214.1|5220.7|5214.7|5219.9|5213.9|7
1618395260000|2021-04-14 10:14:20|5220.4|5214.4|5219.2|5213.2|5220.4|5214.4|5219.2|5213.2|2
1618395290000|2021-04-14 10:14:50|5218.9|5212.9|5219.2|5213.2|5219.2|5213.2|5218.2|5212.2|5
1618395300000|2021-04-14 10:15:00|5218.9|5212.9|5219.4|5213.4|5219.4|5213.4|5218.9|5212.9|0
1618395330000|2021-04-14 10:15:30|5219.1|5213.1|5218.9|5212.9|5219.1|5213.1|5218.9|5212.9|0
1618395350000|2021-04-14 10:15:50|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|5219.1|5213.1|0
1618395360000|2021-04-14 10:16:00|5218.9|5212.9|5219.6|5213.6|5219.9|5213.9|5218.9|5212.9|2
1618395370000|2021-04-14 10:16:10|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|0
1618395380000|2021-04-14 10:16:20|5218.9|5212.9|5218.1|5212.1|5218.9|5212.9|5218.1|5212.1|1
1618395390000|2021-04-14 10:16:30|5217.9|5211.9|5217.2|5211.2|5217.9|5211.9|5217.2|5211.2|3
1618395400000|2021-04-14 10:16:40|5217.4|5211.4|5216.4|5210.4|5217.4|5211.4|5216.4|5210.4|1
1618395410000|2021-04-14 10:16:50|5216.6|5210.6|5217.4|5211.4|5217.4|5211.4|5216.6|5210.6|1
1618395420000|2021-04-14 10:17:00|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|5217.1|5211.1|0
1618395430000|2021-04-14 10:17:10|5216.9|5210.9|5216.4|5210.4|5216.9|5210.9|5216.1|5210.1|2
1618395450000|2021-04-14 10:17:30|5216.6|5210.6|5217.6|5211.6|5217.6|5211.6|5216.6|5210.6|1
1618395460000|2021-04-14 10:17:40|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|5217.9|5211.9|0
1618395480000|2021-04-14 10:18:00|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|5219.4|5213.4|0
1618395490000|2021-04-14 10:18:10|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|5219.6|5213.6|0
1618395510000|2021-04-14 10:18:30|5220.1|5214.1|5221.6|5215.6|5221.6|5215.6|5220.1|5214.1|0
1618395540000|2021-04-14 10:19:00|5222.4|5216.4|5222.6|5216.6|5222.6|5216.6|5222.4|5216.4|0
1618395570000|2021-04-14 10:19:30|5222.4|5216.4|5221.4|5215.4|5222.4|5216.4|5221.4|5215.4|1
1618395590000|2021-04-14 10:19:50|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|5221.1|5215.1|0
1618395600000|2021-04-14 10:20:00|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|5221.4|5215.4|0
1618395610000|2021-04-14 10:20:10|5221.6|5215.6|5222.1|5216.1|5222.1|5216.1|5221.6|5215.6|0
1618395620000|2021-04-14 10:20:20|5222.4|5216.4|5222.6|5216.6|5222.6|5216.6|5222.4|5216.4|0
1618395630000|2021-04-14 10:20:30|5222.9|5216.9|5224.1|5218.1|5224.1|5218.1|5222.9|5216.9|0
1618395640000|2021-04-14 10:20:40|5224.6|5218.6|5224.4|5218.4|5224.6|5218.6|5224.4|5218.4|0
1618395650000|2021-04-14 10:20:50|5224.6|5218.6|5224.4|5218.4|5224.6|5218.6|5224.4|5218.4|0
1618395660000|2021-04-14 10:21:00|5224.6|5218.6|5224.9|5218.9|5224.9|5218.9|5224.6|5218.6|0
1618395710000|2021-04-14 10:21:50|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1618395730000|2021-04-14 10:22:10|5224.9|5218.9|5224.6|5218.6|5224.9|5218.9|5224.1|5218.1|0
1618395760000|2021-04-14 10:22:40|5224.4|5218.4|5224.1|5218.1|5224.4|5218.4|5224.1|5218.1|0
1618395770000|2021-04-14 10:22:50|5223.4|5217.4|5224.4|5218.4|5224.4|5218.4|5223.4|5217.4|3
1618395780000|2021-04-14 10:23:00|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|5224.1|5218.1|0
1618395790000|2021-04-14 10:23:10|5223.9|5217.9|5224.6|5218.6|5224.6|5218.6|5223.9|5217.9|1
1618395800000|2021-04-14 10:23:20|5224.9|5218.9|5224.4|5218.4|5224.9|5218.9|5224.4|5218.4|1
1618395820000|2021-04-14 10:23:40|5224.9|5218.9|5225.4|5219.4|5225.4|5219.4|5224.9|5218.9|0
1618395830000|2021-04-14 10:23:50|5225.1|5219.1|5224.9|5218.9|5225.1|5219.1|5224.9|5218.9|0
1618395850000|2021-04-14 10:24:10|5224.6|5218.6|5223.9|5217.9|5224.6|5218.6|5223.4|5217.4|1
1618395860000|2021-04-14 10:24:20|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1618395870000|2021-04-14 10:24:30|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1618395880000|2021-04-14 10:24:40|5223.1|5217.1|5223.4|5217.4|5223.4|5217.4|5223.1|5217.1|0
1618395950000|2021-04-14 10:25:50|5223.6|5217.6|5224.4|5218.4|5224.4|5218.4|5223.6|5217.6|1
1618395960000|2021-04-14 10:26:00|5224.8|5218.8|5224.6|5218.6|5225.9|5219.9|5224.6|5218.6|9
1618395970000|2021-04-14 10:26:10|5224.1|5218.1|5223.9|5217.9|5224.1|5218.1|5223.9|5217.9|0
1618395980000|2021-04-14 10:26:20|5223.6|5217.6|5224.4|5218.4|5224.4|5218.4|5223.6|5217.6|0
1618395990000|2021-04-14 10:26:30|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|5225.4|5219.4|0
1618396000000|2021-04-14 10:26:40|5224.9|5218.9|5223.9|5217.9|5224.9|5218.9|5223.4|5217.4|1
1618396010000|2021-04-14 10:26:50|5223.6|5217.6|5223.1|5217.1|5223.9|5217.9|5222.9|5216.9|1
1618396020000|2021-04-14 10:27:00|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|0
1618396030000|2021-04-14 10:27:10|5222.9|5216.9|5222.9|5216.9|5223.1|5217.1|5222.9|5216.9|0
1618396040000|2021-04-14 10:27:20|5223.1|5217.1|5223.4|5217.4|5223.4|5217.4|5223.1|5217.1|0
1618396050000|2021-04-14 10:27:30|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|5223.1|5217.1|0
1618396070000|2021-04-14 10:27:50|5222.9|5216.9|5222.6|5216.6|5222.9|5216.9|5222.6|5216.6|0
1618396080000|2021-04-14 10:28:00|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|5223.4|5217.4|1
1618396110000|2021-04-14 10:28:30|5223.3|5217.3|5224.3|5218.3|5224.3|5218.3|5223.3|5217.3|0
1618396120000|2021-04-14 10:28:40|5224.6|5218.6|5224.8|5218.8|5224.8|5218.8|5224.6|5218.6|0
1618396140000|2021-04-14 10:29:00|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|0
1618396150000|2021-04-14 10:29:10|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|0
1618396160000|2021-04-14 10:29:20|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|5225.3|5219.3|0
1618396170000|2021-04-14 10:29:30|5225.1|5219.1|5224.8|5218.8|5225.1|5219.1|5224.8|5218.8|1
1618396190000|2021-04-14 10:29:50|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|5223.8|5217.8|0
1618396200000|2021-04-14 10:30:00|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|5223.3|5217.3|0
1618396290000|2021-04-14 10:31:30|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|5223.6|5217.6|0
1618396310000|2021-04-14 10:31:50|5224.1|5218.1|5224.3|5218.3|5224.6|5218.6|5224.1|5218.1|0
1618396320000|2021-04-14 10:32:00|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1618396330000|2021-04-14 10:32:10|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|5224.3|5218.3|0
1618396340000|2021-04-14 10:32:20|5224.1|5218.1|5224.3|5218.3|5224.3|5218.3|5224.1|5218.1|0
1618396350000|2021-04-14 10:32:30|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|5224.6|5218.6|0
1618396370000|2021-04-14 10:32:50|5224.1|5218.1|5224.6|5218.6|5224.6|5218.6|5224.1|5218.1|0
1618396410000|2021-04-14 10:33:30|5224.4|5218.4|5224.1|5218.1|5224.4|5218.4|5224.1|5218.1|0
1618396420000|2021-04-14 10:33:40|5224.6|5218.6|5225.1|5219.1|5225.1|5219.1|5224.6|5218.6|0
1618396430000|2021-04-14 10:33:50|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|5224.8|5218.8|0
1618396440000|2021-04-14 10:34:00|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|5225.1|5219.1|0
1618396450000|2021-04-14 10:34:10|5225.3|5219.3|5226.6|5220.6|5226.6|5220.6|5225.3|5219.3|0
1618396490000|2021-04-14 10:34:50|5226.8|5220.8|5226.6|5220.6|5227.1|5221.1|5226.6|5220.6|1
1618396500000|2021-04-14 10:35:00|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|0
1618396510000|2021-04-14 10:35:10|5227.8|5221.8|5228.6|5222.6|5228.6|5222.6|5227.8|5221.8|7
1618396520000|2021-04-14 10:35:20|5228.1|5222.1|5227.4|5221.4|5228.1|5222.1|5227.4|5221.4|0
1618396560000|2021-04-14 10:36:00|5227.1|5221.1|5227.4|5221.4|5227.4|5221.4|5227.1|5221.1|0
1618396570000|2021-04-14 10:36:10|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|5228.6|5222.6|3
1618396600000|2021-04-14 10:36:40|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|1
1618396620000|2021-04-14 10:37:00|5229.6|5223.6|5230.8|5224.8|5230.8|5224.8|5229.6|5223.6|3
1618396640000|2021-04-14 10:37:20|5231.1|5225.1|5231.8|5225.8|5233.3|5227.3|5231.1|5225.1|0
1618396670000|2021-04-14 10:37:50|5232.1|5226.1|5231.3|5225.3|5232.1|5226.1|5231.3|5225.3|1
1618396680000|2021-04-14 10:38:00|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1618396700000|2021-04-14 10:38:20|||||||||1
1618396710000|2021-04-14 10:38:30|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1618396720000|2021-04-14 10:38:40|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|1
1618396790000|2021-04-14 10:39:50|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|5229.8|5223.8|1
1618396820000|2021-04-14 10:40:20|5230.4|5224.4|5230.8|5224.8|5230.8|5224.8|5230.4|5224.4|0
1618396830000|2021-04-14 10:40:30|5231.1|5225.1|5231.6|5225.6|5231.6|5225.6|5231.1|5225.1|0
1618396840000|2021-04-14 10:40:40|5231.3|5225.3|5231.6|5225.6|5231.6|5225.6|5231.3|5225.3|0
1618396870000|2021-04-14 10:41:10|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1618396920000|2021-04-14 10:42:00|5231.1|5225.1|5231.4|5225.4|5231.4|5225.4|5231.1|5225.1|0
1618396940000|2021-04-14 10:42:20|||||||||1
1618396960000|2021-04-14 10:42:40|5231.3|5225.3|5231.6|5225.6|5231.6|5225.6|5231.3|5225.3|1
1618396970000|2021-04-14 10:42:50|5232.1|5226.1|5232.6|5226.6|5232.6|5226.6|5232.1|5226.1|2
1618396980000|2021-04-14 10:43:00|5232.1|5226.1|5231.8|5225.8|5232.1|5226.1|5231.8|5225.8|0
1618396990000|2021-04-14 10:43:10|5232.1|5226.1|5232.6|5226.6|5232.6|5226.6|5232.1|5226.1|0
1618397020000|2021-04-14 10:43:40|5232.1|5226.1|5232.1|5226.1|5232.6|5226.6|5232.1|5226.1|1
1618397030000|2021-04-14 10:43:50|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1618397040000|2021-04-14 10:44:00|5232.8|5226.8|5232.6|5226.6|5232.8|5226.8|5232.6|5226.6|0
1618397050000|2021-04-14 10:44:10|5232.8|5226.8|5233.1|5227.1|5233.1|5227.1|5232.8|5226.8|0
1618397070000|2021-04-14 10:44:30|5232.8|5226.8|5232.8|5226.8|5233|5227|5232.8|5226.8|0
1618397130000|2021-04-14 10:45:30|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|5231.8|5225.8|1
1618397140000|2021-04-14 10:45:40|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|0
1618397160000|2021-04-14 10:46:00|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|5230.8|5224.8|1
1618397200000|2021-04-14 10:46:40|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|5232.3|5226.3|7
1618397210000|2021-04-14 10:46:50|5232.8|5226.8|5231.3|5225.3|5233|5227|5231.3|5225.3|0
1618397220000|2021-04-14 10:47:00|5232|5226|5232.5|5226.5|5232.5|5226.5|5232|5226|2
1618397230000|2021-04-14 10:47:10|5233|5227|5232.5|5226.5|5233|5227|5232.5|5226.5|1
1618397240000|2021-04-14 10:47:20|5232|5226|5233|5227|5233|5227|5232|5226|1
1618397250000|2021-04-14 10:47:30|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|0
1618397260000|2021-04-14 10:47:40|5233|5227|5233|5227|5233|5227|5233|5227|1
1618397270000|2021-04-14 10:47:50|5232.8|5226.8|5232.5|5226.5|5232.8|5226.8|5232.5|5226.5|0
1618397290000|2021-04-14 10:48:10|5233|5227|5232.5|5226.5|5233|5227|5232.5|5226.5|0
1618397300000|2021-04-14 10:48:20|5232.3|5226.3|5232.5|5226.5|5232.5|5226.5|5232.3|5226.3|6
1618397310000|2021-04-14 10:48:30|5233|5227|5233.3|5227.3|5233.3|5227.3|5233|5227|1
1618397320000|2021-04-14 10:48:40|5233|5227|5232|5226|5233|5227|5232|5226|0
1618397340000|2021-04-14 10:49:00|5232.3|5226.3|5233.3|5227.3|5233.3|5227.3|5232.3|5226.3|0
1618397400000|2021-04-14 10:50:00|5233.5|5227.5|5233.5|5227.5|5233.5|5227.5|5233|5227|1
1618397410000|2021-04-14 10:50:10|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|5233.3|5227.3|0
1618397440000|2021-04-14 10:50:40|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|5233.8|5227.8|0
1618397450000|2021-04-14 10:50:50|5235.3|5229.3|5236|5230|5236|5230|5235.3|5229.3|6
1618397460000|2021-04-14 10:51:00|5236.5|5230.5|5236|5230|5236.5|5230.5|5235.2|5229.2|3
1618397470000|2021-04-14 10:51:10|5235|5229|5235|5229|5235.2|5229.2|5235|5229|0
1618397480000|2021-04-14 10:51:20|5234.7|5228.7|5234.7|5228.7|5235.2|5229.2|5234.7|5228.7|1
1618397490000|2021-04-14 10:51:30|5234.5|5228.5|5234.3|5228.3|5235|5229|5234.3|5228.3|0
1618397500000|2021-04-14 10:51:40|5234|5228|5235.5|5229.5|5235.5|5229.5|5234|5228|1
1618397530000|2021-04-14 10:52:10|5236|5230|5236|5230|5236|5230|5236|5230|0
1618397540000|2021-04-14 10:52:20|5236.5|5230.5|5236|5230|5236.5|5230.5|5236|5230|0
1618397550000|2021-04-14 10:52:30|5236.2|5230.2|5236.5|5230.5|5236.5|5230.5|5236.2|5230.2|0
1618397560000|2021-04-14 10:52:40|5236|5230|5235.7|5229.7|5236.5|5230.5|5235.7|5229.7|1
1618397570000|2021-04-14 10:52:50|5236.2|5230.2|5235.7|5229.7|5236.2|5230.2|5235.7|5229.7|0
1618397590000|2021-04-14 10:53:10|5236|5230|5236|5230|5236|5230|5236|5230|0
1618397600000|2021-04-14 10:53:20|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|5236.5|5230.5|0
1618397620000|2021-04-14 10:53:40|5236.2|5230.2|5236.2|5230.2|5236.5|5230.5|5236.2|5230.2|0
1618397630000|2021-04-14 10:53:50|5236|5230|5236.5|5230.5|5236.7|5230.7|5236|5230|1
1618397640000|2021-04-14 10:54:00|5236.2|5230.2|5236.2|5230.2|5236.5|5230.5|5236.2|5230.2|0
1618397650000|2021-04-14 10:54:10|5236.5|5230.5|5236.2|5230.2|5236.5|5230.5|5236.2|5230.2|1
1618397660000|2021-04-14 10:54:20|5236.5|5230.5|5236.2|5230.2|5236.5|5230.5|5236.2|5230.2|2
1618397670000|2021-04-14 10:54:30|5235.7|5229.7|5234.7|5228.7|5235.7|5229.7|5234.7|5228.7|11
1618397680000|2021-04-14 10:54:40|5234.5|5228.5|5234.5|5228.5|5234.5|5228.5|5234.5|5228.5|1
1618397700000|2021-04-14 10:55:00|5234.7|5228.7|5234|5228|5234.7|5228.7|5234|5228|0
1618397710000|2021-04-14 10:55:10|5234.2|5228.2|5233.7|5227.7|5235|5229|5233.7|5227.7|1
1618397720000|2021-04-14 10:55:20|5234|5228|5234.2|5228.2|5234.2|5228.2|5234|5228|0
1618397740000|2021-04-14 10:55:40|5235|5229|5235|5229|5235|5229|5235|5229|0
1618397750000|2021-04-14 10:55:50|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|5234.2|5228.2|1
1618397780000|2021-04-14 10:56:20|5234|5228|5234|5228|5234|5228|5234|5228|0
1618397800000|2021-04-14 10:56:40|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1618397820000|2021-04-14 10:57:00|5232.5|5226.5|5232.2|5226.2|5232.5|5226.5|5232.2|5226.2|0
1618397830000|2021-04-14 10:57:10|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1618397840000|2021-04-14 10:57:20|5232.3|5226.3|5232.7|5226.7|5232.7|5226.7|5232.3|5226.3|1
1618397860000|2021-04-14 10:57:40|5233|5227|5233|5227|5233|5227|5233|5227|0
1618397870000|2021-04-14 10:57:50|5233.5|5227.5|5233.7|5227.7|5233.7|5227.7|5233.5|5227.5|0
1618397910000|2021-04-14 10:58:30|5233.5|5227.5|5234|5228|5234|5228|5233.5|5227.5|1
1618397920000|2021-04-14 10:58:40|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|0
1618397930000|2021-04-14 10:58:50|5234|5228|5234.7|5228.7|5235.7|5229.7|5233.8|5227.8|1
1618397940000|2021-04-14 10:59:00|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|0
1618397970000|2021-04-14 10:59:30|5233.5|5227.5|5233.7|5227.7|5233.7|5227.7|5233.5|5227.5|0
1618397990000|2021-04-14 10:59:50|5233.5|5227.5|5233.2|5227.2|5233.7|5227.7|5233.2|5227.2|0
1618398000000|2021-04-14 11:00:00|5234|5228|5234|5228|5234.7|5228.7|5233.7|5227.7|0
1618398010000|2021-04-14 11:00:10|5233.7|5227.7|5234|5228|5234.2|5228.2|5233.7|5227.7|0
1618398030000|2021-04-14 11:00:30|5233.2|5227.2|5233.7|5227.7|5233.7|5227.7|5233.2|5227.2|0
1618398040000|2021-04-14 11:00:40|5234|5228|5234|5228|5234|5228|5234|5228|0
1618398050000|2021-04-14 11:00:50|5234.2|5228.2|5234.7|5228.7|5234.7|5228.7|5234.2|5228.2|0
1618398060000|2021-04-14 11:01:00|5233.2|5227.2|5233.2|5227.2|5233.5|5227.5|5233.2|5227.2|0
1618398070000|2021-04-14 11:01:10|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|0
1618398100000|2021-04-14 11:01:40|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1618398120000|2021-04-14 11:02:00|5232.2|5226.2|5233.2|5227.2|5233.2|5227.2|5232.2|5226.2|1
1618398140000|2021-04-14 11:02:20|5232.9|5226.9|5232.2|5226.2|5232.9|5226.9|5232.2|5226.2|0
1618398150000|2021-04-14 11:02:30|5232.7|5226.7|5232.7|5226.7|5232.9|5226.9|5232.7|5226.7|0
1618398160000|2021-04-14 11:02:40|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1618398180000|2021-04-14 11:03:00|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|5233.2|5227.2|0
1618398200000|2021-04-14 11:03:20|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|5232.7|5226.7|0
1618398210000|2021-04-14 11:03:30|5232.2|5226.2|5232.7|5226.7|5232.7|5226.7|5231.4|5225.4|2
1618398220000|2021-04-14 11:03:40|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1618398230000|2021-04-14 11:03:50|5231.9|5225.9|5231.7|5225.7|5232.2|5226.2|5231.7|5225.7|0
1618398240000|2021-04-14 11:04:00|5230.7|5224.7|5230.9|5224.9|5230.9|5224.9|5230.2|5224.2|5
1618398260000|2021-04-14 11:04:20|5230.7|5224.7|5230.7|5224.7|5230.7|5224.7|5230.4|5224.4|1
1618398280000|2021-04-14 11:04:40|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|1
1618398300000|2021-04-14 11:05:00|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|0
1618398320000|2021-04-14 11:05:20|5230.4|5224.4|5230.7|5224.7|5230.7|5224.7|5230.4|5224.4|0
1618398340000|2021-04-14 11:05:40|5230.9|5224.9|5230.2|5224.2|5230.9|5224.9|5230.2|5224.2|1
1618398370000|2021-04-14 11:06:10|5228.9|5222.9|5229.2|5223.2|5229.2|5223.2|5228.9|5222.9|1
1618398390000|2021-04-14 11:06:30|5229.4|5223.4|5229.9|5223.9|5229.9|5223.9|5229.4|5223.4|0
1618398410000|2021-04-14 11:06:50|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|0
1618398460000|2021-04-14 11:07:40|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|5229.9|5223.9|1
1618398480000|2021-04-14 11:08:00|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|5230.2|5224.2|0
1618398500000|2021-04-14 11:08:20|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|5230.5|5224.5|0
1618398520000|2021-04-14 11:08:40|5230.7|5224.7|5231.9|5225.9|5231.9|5225.9|5230.7|5224.7|1
1618398540000|2021-04-14 11:09:00|5231.7|5225.7|5231.9|5225.9|5231.9|5225.9|5231.7|5225.7|0
1618398550000|2021-04-14 11:09:10|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|0
1618398570000|2021-04-14 11:09:30|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1618398580000|2021-04-14 11:09:40|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|5231.7|5225.7|0
1618398590000|2021-04-14 11:09:50|5231.9|5225.9|5231.7|5225.7|5231.9|5225.9|5231.7|5225.7|1
1618398600000|2021-04-14 11:10:00|5232|5226|5231.9|5225.9|5232.9|5226.9|5231.9|5225.9|3
1618398630000|2021-04-14 11:10:30|5230.9|5224.9|5229.4|5223.4|5230.9|5224.9|5229.4|5223.4|1
1618398640000|2021-04-14 11:10:40|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1618398650000|2021-04-14 11:10:50|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|5228.7|5222.7|0
1618398660000|2021-04-14 11:11:00|5228.9|5222.9|5229.2|5223.2|5229.4|5223.4|5228.9|5222.9|2
1618398670000|2021-04-14 11:11:10|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|0
1618398680000|2021-04-14 11:11:20|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|5229.5|5223.5|0
1618398690000|2021-04-14 11:11:30|5228.9|5222.9|5229.5|5223.5|5229.5|5223.5|5228.9|5222.9|1
1618398710000|2021-04-14 11:11:50|5229|5223|5228.7|5222.7|5229|5223|5228.7|5222.7|0
1618398730000|2021-04-14 11:12:10|5228.4|5222.4|5227.7|5221.7|5228.4|5222.4|5227.7|5221.7|1
1618398750000|2021-04-14 11:12:30|5228.2|5222.2|5228|5222|5228.2|5222.2|5228|5222|0
1618398760000|2021-04-14 11:12:40|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|1
1618398790000|2021-04-14 11:13:10|5228|5222|5228|5222|5228.2|5222.2|5228|5222|0
1618398800000|2021-04-14 11:13:20|5227.5|5221.5|5227|5221|5227.5|5221.5|5227|5221|3
1618398810000|2021-04-14 11:13:30|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|0
1618398820000|2021-04-14 11:13:40|5227.7|5221.7|5226.7|5220.7|5227.7|5221.7|5226.7|5220.7|3
1618398830000|2021-04-14 11:13:50|5227.5|5221.5|5226.7|5220.7|5227.5|5221.5|5226.7|5220.7|2
1618398840000|2021-04-14 11:14:00|5227.5|5221.5|5227.2|5221.2|5227.7|5221.7|5226.7|5220.7|6
1618398850000|2021-04-14 11:14:10|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5228.2|5222.2|5
1618398880000|2021-04-14 11:14:40|5228.7|5222.7|5230.2|5224.2|5230.2|5224.2|5228.7|5222.7|0
1618398890000|2021-04-14 11:14:50|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|3
1618398900000|2021-04-14 11:15:00|5229.4|5223.4|5229.7|5223.7|5229.7|5223.7|5229.4|5223.4|1
1618398910000|2021-04-14 11:15:10|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|5230.9|5224.9|2
1618398940000|2021-04-14 11:15:40|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|5231.2|5225.2|0
1618398950000|2021-04-14 11:15:50|5231.9|5225.9|5232.2|5226.2|5232.2|5226.2|5231.9|5225.9|0
1618398970000|2021-04-14 11:16:10|5231.7|5225.7|5231.2|5225.2|5231.7|5225.7|5231.2|5225.2|1
1618398990000|2021-04-14 11:16:30|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|5231.1|5225.1|0
1618399000000|2021-04-14 11:16:40|5231.4|5225.4|5231.4|5225.4|5231.6|5225.6|5231.4|5225.4|2
1618399020000|2021-04-14 11:17:00|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|0
1618399030000|2021-04-14 11:17:10|5232.4|5226.4|5232.1|5226.1|5232.4|5226.4|5232.1|5226.1|0
1618399050000|2021-04-14 11:17:30|5231.4|5225.4|5231.4|5225.4|5231.6|5225.6|5231.4|5225.4|0
1618399060000|2021-04-14 11:17:40|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|0
1618399070000|2021-04-14 11:17:50|||||||||1
1618399130000|2021-04-14 11:18:50|5231.9|5225.9|5233.1|5227.1|5233.1|5227.1|5231.6|5225.6|1
1618399170000|2021-04-14 11:19:30|5233.6|5227.6|5234.9|5228.9|5234.9|5228.9|5233.6|5227.6|1
1618399180000|2021-04-14 11:19:40|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|0
1618399210000|2021-04-14 11:20:10|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|2
1618399220000|2021-04-14 11:20:20|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|5233.1|5227.1|1
1618399230000|2021-04-14 11:20:30|||||||||1
1618399260000|2021-04-14 11:21:00|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|0
1618399270000|2021-04-14 11:21:10|5232.4|5226.4|5231.4|5225.4|5232.4|5226.4|5231.1|5225.1|1
1618399290000|2021-04-14 11:21:30|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.4|5225.4|0
1618399300000|2021-04-14 11:21:40|5231.9|5225.9|5232.4|5226.4|5232.4|5226.4|5231.9|5225.9|0
1618399330000|2021-04-14 11:22:10|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|0
1618399340000|2021-04-14 11:22:20|5232.4|5226.4|5232.4|5226.4|5232.4|5226.4|5232.4|5226.4|0
1618399360000|2021-04-14 11:22:40|5232.6|5226.6|5232.4|5226.4|5232.6|5226.6|5232.4|5226.4|0
1618399370000|2021-04-14 11:22:50|5232.9|5226.9|5232.4|5226.4|5232.9|5226.9|5232.4|5226.4|0
1618399390000|2021-04-14 11:23:10|5231.9|5225.9|5231.9|5225.9|5232.1|5226.1|5231.9|5225.9|0
1618399410000|2021-04-14 11:23:30|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|0
1618399430000|2021-04-14 11:23:50|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|1
1618399440000|2021-04-14 11:24:00|5229.6|5223.6|5230.4|5224.4|5230.4|5224.4|5229.6|5223.6|1
1618399450000|2021-04-14 11:24:10|5230.1|5224.1|5230.4|5224.4|5230.4|5224.4|5229.1|5223.1|1
1618399510000|2021-04-14 11:25:10|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1618399520000|2021-04-14 11:25:20|5230.9|5224.9|5230.6|5224.6|5230.9|5224.9|5230.6|5224.6|0
1618399530000|2021-04-14 11:25:30|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|5230.4|5224.4|0
1618399540000|2021-04-14 11:25:40|5230.6|5224.6|5231.1|5225.1|5231.1|5225.1|5230.6|5224.6|1
1618399550000|2021-04-14 11:25:50|5231.4|5225.4|5230.9|5224.9|5231.4|5225.4|5230.9|5224.9|0
1618399560000|2021-04-14 11:26:00|5230.6|5224.6|5231.4|5225.4|5231.4|5225.4|5230.6|5224.6|0
1618399580000|2021-04-14 11:26:20|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|5231.6|5225.6|1
1618399600000|2021-04-14 11:26:40|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|1
1618399630000|2021-04-14 11:27:10|5230.9|5224.9|5231.1|5225.1|5231.1|5225.1|5230.9|5224.9|0
1618399650000|2021-04-14 11:27:30|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|0
1618399670000|2021-04-14 11:27:50|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|3
1618399680000|2021-04-14 11:28:00|5231.9|5225.9|5232.4|5226.4|5232.4|5226.4|5231.9|5225.9|2
1618399720000|2021-04-14 11:28:40|5232.8|5226.8|5233.1|5227.1|5233.1|5227.1|5232.8|5226.8|0
1618399740000|2021-04-14 11:29:00|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|0
1618399750000|2021-04-14 11:29:10|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|0
1618399760000|2021-04-14 11:29:20|5233.9|5227.9|5234.4|5228.4|5235.4|5229.4|5233.9|5227.9|2
1618399810000|2021-04-14 11:30:10|5235.2|5229.2|5234.4|5228.4|5235.2|5229.2|5234.4|5228.4|2
1618399850000|2021-04-14 11:30:50|5234.1|5228.1|5233.6|5227.6|5234.1|5228.1|5233.6|5227.6|4
1618399870000|2021-04-14 11:31:10|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|2
1618399880000|2021-04-14 11:31:20|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|1
1618399900000|2021-04-14 11:31:40|5233.1|5227.1|5232.6|5226.6|5233.1|5227.1|5232.6|5226.6|0
1618399920000|2021-04-14 11:32:00|5233.4|5227.4|5232.9|5226.9|5234.4|5228.4|5232.6|5226.6|2
1618399930000|2021-04-14 11:32:10|5232.6|5226.6|5232.6|5226.6|5232.6|5226.6|5232.4|5226.4|0
1618399940000|2021-04-14 11:32:20|5232.9|5226.9|5233.2|5227.2|5233.2|5227.2|5232.6|5226.6|0
1618399970000|2021-04-14 11:32:50|5231.9|5225.9|5231.7|5225.7|5231.9|5225.9|5231.7|5225.7|5
1618399990000|2021-04-14 11:33:10|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|5232.2|5226.2|0
1618400000000|2021-04-14 11:33:20|5232.9|5226.9|5233.2|5227.2|5233.4|5227.4|5232.9|5226.9|1
1618400010000|2021-04-14 11:33:30|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|5232.9|5226.9|0
1618400050000|2021-04-14 11:34:10|5233.7|5227.7|5234.2|5228.2|5234.7|5228.7|5233.7|5227.7|4
1618400060000|2021-04-14 11:34:20|5234.4|5228.4|5234.9|5228.9|5235.2|5229.2|5234.4|5228.4|0
1618400080000|2021-04-14 11:34:40|5235.4|5229.4|5235.2|5229.2|5235.7|5229.7|5234.9|5228.9|1
1618400090000|2021-04-14 11:34:50|5235.4|5229.4|5235.7|5229.7|5235.7|5229.7|5235.4|5229.4|0
1618400100000|2021-04-14 11:35:00|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|1
1618400120000|2021-04-14 11:35:20|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|5235.7|5229.7|1
1618400130000|2021-04-14 11:35:30|||||||||1
1618400150000|2021-04-14 11:35:50|5235.2|5229.2|5235.7|5229.7|5235.7|5229.7|5235.2|5229.2|1
1618400160000|2021-04-14 11:36:00|5234.9|5228.9|5234.4|5228.4|5234.9|5228.9|5234.4|5228.4|1
1618400170000|2021-04-14 11:36:10|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|0
1618400220000|2021-04-14 11:37:00|5234.7|5228.7|5234.4|5228.4|5234.7|5228.7|5234.4|5228.4|0
1618400240000|2021-04-14 11:37:20|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|1
1618400270000|2021-04-14 11:37:50|||||||||1
1618400320000|2021-04-14 11:38:40|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|4
1618400360000|2021-04-14 11:39:20|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618400380000|2021-04-14 11:39:40|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|5234.7|5228.7|0
1618400390000|2021-04-14 11:39:50|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|1
1618400450000|2021-04-14 11:40:50|||||||||2
1618400460000|2021-04-14 11:41:00|5233.2|5227.2|5232.7|5226.7|5233.2|5227.2|5232.7|5226.7|4
1618400510000|2021-04-14 11:41:50|||||||||1
1618400550000|2021-04-14 11:42:30|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|5233.7|5227.7|14
1618400560000|2021-04-14 11:42:40|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|5233.4|5227.4|0
1618400580000|2021-04-14 11:43:00|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618400610000|2021-04-14 11:43:30|5233.6|5227.6|5233.2|5227.2|5233.6|5227.6|5233.2|5227.2|1
1618400630000|2021-04-14 11:43:50|5234.2|5228.2|5234.4|5228.4|5234.4|5228.4|5234.2|5228.2|1
1618400670000|2021-04-14 11:44:30|5234.6|5228.6|5235.4|5229.4|5235.4|5229.4|5234.6|5228.6|0
1618400700000|2021-04-14 11:45:00|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|2
1618400720000|2021-04-14 11:45:20|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1618400750000|2021-04-14 11:45:50|5234.9|5228.9|5235.1|5229.1|5235.1|5229.1|5234.9|5228.9|3
1618400760000|2021-04-14 11:46:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|1
1618400800000|2021-04-14 11:46:40|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|0
1618400810000|2021-04-14 11:46:50|5234.9|5228.9|5234.4|5228.4|5235.1|5229.1|5234.4|5228.4|1
1618400820000|2021-04-14 11:47:00|5234.1|5228.1|5234.4|5228.4|5234.4|5228.4|5234.1|5228.1|0
1618400830000|2021-04-14 11:47:10|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|4
1618400840000|2021-04-14 11:47:20|5235.1|5229.1|5234.6|5228.6|5235.1|5229.1|5234.6|5228.6|0
1618400850000|2021-04-14 11:47:30|5235.3|5229.3|5234.9|5228.9|5235.6|5229.6|5234.6|5228.6|2
1618400860000|2021-04-14 11:47:40|5235.1|5229.1|5235.8|5229.8|5235.8|5229.8|5235.1|5229.1|0
1618400880000|2021-04-14 11:48:00|5235.6|5229.6|5234.6|5228.6|5235.6|5229.6|5234.6|5228.6|2
1618400910000|2021-04-14 11:48:30|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1618400920000|2021-04-14 11:48:40|5234.4|5228.4|5233.9|5227.9|5234.4|5228.4|5233.9|5227.9|0
1618400930000|2021-04-14 11:48:50|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618400940000|2021-04-14 11:49:00|5233.9|5227.9|5234.4|5228.4|5234.4|5228.4|5233.9|5227.9|0
1618400950000|2021-04-14 11:49:10|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|5234.9|5228.9|0
1618400970000|2021-04-14 11:49:30|5234.4|5228.4|5233.4|5227.4|5234.4|5228.4|5233.4|5227.4|0
1618401020000|2021-04-14 11:50:20|5233.1|5227.1|5232.4|5226.4|5233.1|5227.1|5232.4|5226.4|0
1618401030000|2021-04-14 11:50:30|5232.6|5226.6|5233.1|5227.1|5233.1|5227.1|5232.6|5226.6|0
1618401050000|2021-04-14 11:50:50|||||||||3
1618401060000|2021-04-14 11:51:00|||||||||1
1618401110000|2021-04-14 11:51:50|||||||||1
1618401150000|2021-04-14 11:52:30|5233.4|5227.4|5234.1|5228.1|5234.1|5228.1|5233.4|5227.4|2
1618401160000|2021-04-14 11:52:40|5234.4|5228.4|5235.1|5229.1|5235.1|5229.1|5234.4|5228.4|1
1618401180000|2021-04-14 11:53:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|1
1618401190000|2021-04-14 11:53:10|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618401200000|2021-04-14 11:53:20|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|5235.1|5229.1|0
1618401210000|2021-04-14 11:53:30|5234.7|5228.7|5234.1|5228.1|5234.7|5228.7|5234.1|5228.1|1
1618401290000|2021-04-14 11:54:50|5234.4|5228.4|5235.1|5229.1|5235.1|5229.1|5234.4|5228.4|1
1618401300000|2021-04-14 11:55:00|5235.4|5229.4|5234.1|5228.1|5235.4|5229.4|5234.1|5228.1|15
1618401310000|2021-04-14 11:55:10|5233.1|5227.1|5234.1|5228.1|5234.1|5228.1|5233.1|5227.1|0
1618401350000|2021-04-14 11:55:50|5234.4|5228.4|5235.1|5229.1|5235.1|5229.1|5234.4|5228.4|1
1618401360000|2021-04-14 11:56:00|5234.1|5228.1|5235.1|5229.1|5235.1|5229.1|5234.1|5228.1|2
1618401370000|2021-04-14 11:56:10|5235.6|5229.6|5235.6|5229.6|5235.9|5229.9|5235.6|5229.6|5
1618401400000|2021-04-14 11:56:40|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|5235.4|5229.4|0
1618401410000|2021-04-14 11:56:50|5235.6|5229.6|5234.4|5228.4|5235.6|5229.6|5233.4|5227.4|8
1618401420000|2021-04-14 11:57:00|5234.1|5228.1|5233.8|5227.8|5234.1|5228.1|5233.8|5227.8|0
1618401430000|2021-04-14 11:57:10|5233.6|5227.6|5234.4|5228.4|5234.4|5228.4|5233.4|5227.4|1
1618401450000|2021-04-14 11:57:30|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1618401460000|2021-04-14 11:57:40|5235.1|5229.1|5233.8|5227.8|5235.1|5229.1|5233.8|5227.8|0
1618401470000|2021-04-14 11:57:50|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618401480000|2021-04-14 11:58:00|5234.1|5228.1|5233.4|5227.4|5234.1|5228.1|5233.4|5227.4|1
1618401490000|2021-04-14 11:58:10|5233.1|5227.1|5232.6|5226.6|5233.1|5227.1|5232.6|5226.6|0
1618401510000|2021-04-14 11:58:30|5233.1|5227.1|5233.6|5227.6|5234.1|5228.1|5233.1|5227.1|1
1618401530000|2021-04-14 11:58:50|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|0
1618401540000|2021-04-14 11:59:00|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1618401550000|2021-04-14 11:59:10|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|5233.9|5227.9|0
1618401560000|2021-04-14 11:59:20|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|20
1618401570000|2021-04-14 11:59:30|5233.9|5227.9|5232.4|5226.4|5233.9|5227.9|5232.4|5226.4|2
1618401580000|2021-04-14 11:59:40|||||||||9
1618401600000|2021-04-14 12:00:00|5233.4|5227.4|5232.9|5226.9|5233.4|5227.4|5232.9|5226.9|1
1618401640000|2021-04-14 12:00:40|5232.4|5226.4|5231.9|5225.9|5232.4|5226.4|5231.9|5225.9|2
1618401650000|2021-04-14 12:00:50|5232.4|5226.4|5232.6|5226.6|5232.6|5226.6|5232.4|5226.4|0
1618401660000|2021-04-14 12:01:00|5232.4|5226.4|5232.4|5226.4|5232.4|5226.4|5232.4|5226.4|1
1618401670000|2021-04-14 12:01:10|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|0
1618401680000|2021-04-14 12:01:20|5232.4|5226.4|5232.1|5226.1|5232.4|5226.4|5232.1|5226.1|1
1618401690000|2021-04-14 12:01:30|5232.4|5226.4|5232.1|5226.1|5232.4|5226.4|5232.1|5226.1|0
1618401720000|2021-04-14 12:02:00|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|3
1618401730000|2021-04-14 12:02:10|||||||||3
1618401740000|2021-04-14 12:02:20|5230.4|5224.4|5229.7|5223.7|5230.4|5224.4|5229.7|5223.7|4
1618401750000|2021-04-14 12:02:30|5229.4|5223.4|5229.7|5223.7|5229.7|5223.7|5229.4|5223.4|0
1618401760000|2021-04-14 12:02:40|5229.9|5223.9|5230.4|5224.4|5230.4|5224.4|5229.9|5223.9|0
1618401770000|2021-04-14 12:02:50|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|5229.7|5223.7|1
1618401810000|2021-04-14 12:03:30|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|5229.4|5223.4|0
1618401820000|2021-04-14 12:03:40|5229.2|5223.2|5228.9|5222.9|5229.2|5223.2|5228.9|5222.9|0
1618401830000|2021-04-14 12:03:50|5229.2|5223.2|5229.4|5223.4|5229.4|5223.4|5229.2|5223.2|3
1618401850000|2021-04-14 12:04:10|5229.6|5223.6|5229.9|5223.9|5229.9|5223.9|5229.6|5223.6|0
1618401860000|2021-04-14 12:04:20|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|0
1618401870000|2021-04-14 12:04:30|5229.9|5223.9|5229.6|5223.6|5229.9|5223.9|5229.6|5223.6|0
1618401880000|2021-04-14 12:04:40|5229.9|5223.9|5229.6|5223.6|5230.4|5224.4|5229.6|5223.6|0
1618401890000|2021-04-14 12:04:50|5229.9|5223.9|5229.6|5223.6|5229.9|5223.9|5229.6|5223.6|0
1618401900000|2021-04-14 12:05:00|5229.9|5223.9|5229.4|5223.4|5230.1|5224.1|5229.4|5223.4|1
1618401910000|2021-04-14 12:05:10|5229.9|5223.9|5229.4|5223.4|5229.9|5223.9|5229.4|5223.4|0
1618401940000|2021-04-14 12:05:40|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|5228.9|5222.9|0
1618401950000|2021-04-14 12:05:50|5228.7|5222.7|5227.7|5221.7|5228.7|5222.7|5227.7|5221.7|10
1618401960000|2021-04-14 12:06:00|5226.5|5220.5|5226.2|5220.2|5226.5|5220.5|5226.2|5220.2|8
1618401990000|2021-04-14 12:06:30|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|2
1618402010000|2021-04-14 12:06:50|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|5225.9|5219.9|0
1618402040000|2021-04-14 12:07:20|5226.2|5220.2|5226.9|5220.9|5226.9|5220.9|5226.2|5220.2|2
1618402080000|2021-04-14 12:08:00|5226.2|5220.2|5225.9|5219.9|5226.2|5220.2|5225.9|5219.9|0
1618402090000|2021-04-14 12:08:10|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|3
1618402100000|2021-04-14 12:08:20|5225.5|5219.5|5225|5219|5225.5|5219.5|5225|5219|1
1618402120000|2021-04-14 12:08:40|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1618402130000|2021-04-14 12:08:50|5225|5219|5224.5|5218.5|5225.2|5219.2|5224.5|5218.5|8
1618402150000|2021-04-14 12:09:10|5224.3|5218.3|5224.5|5218.5|5224.5|5218.5|5224.3|5218.3|1
1618402200000|2021-04-14 12:10:00|5224.7|5218.7|5224.5|5218.5|5225|5219|5224.5|5218.5|1
1618402210000|2021-04-14 12:10:10|5224.8|5218.8|5225.3|5219.3|5225.3|5219.3|5224.5|5218.5|0
1618402220000|2021-04-14 12:10:20|5226.7|5220.7|5226.2|5220.2|5226.7|5220.7|5226.2|5220.2|4
1618402240000|2021-04-14 12:10:40|5226.5|5220.5|5226.2|5220.2|5226.5|5220.5|5226.2|5220.2|0
1618402250000|2021-04-14 12:10:50|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|5226.5|5220.5|0
1618402260000|2021-04-14 12:11:00|5226.2|5220.2|5225.5|5219.5|5226.2|5220.2|5225.5|5219.5|0
1618402270000|2021-04-14 12:11:10|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1618402300000|2021-04-14 12:11:40|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|0
1618402310000|2021-04-14 12:11:50|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|5225.5|5219.5|3
1618402360000|2021-04-14 12:12:40|5225.8|5219.8|5226|5220|5226|5220|5225.8|5219.8|0
1618402370000|2021-04-14 12:12:50|||||||||2
1618402380000|2021-04-14 12:13:00|5226.2|5220.2|5226|5220|5226.2|5220.2|5226|5220|2
1618402390000|2021-04-14 12:13:10|5225.7|5219.7|5226|5220|5226|5220|5225.7|5219.7|3
1618402400000|2021-04-14 12:13:20|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1618402430000|2021-04-14 12:13:50|5225.5|5219.5|5225.7|5219.7|5225.7|5219.7|5225.5|5219.5|0
1618402440000|2021-04-14 12:14:00|5225.5|5219.5|5225.5|5219.5|5226|5220|5225.5|5219.5|1
1618402450000|2021-04-14 12:14:10|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1618402470000|2021-04-14 12:14:30|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|2
1618402480000|2021-04-14 12:14:40|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|5224.5|5218.5|2
1618402490000|2021-04-14 12:14:50|5224.7|5218.7|5226|5220|5226|5220|5224.5|5218.5|1
1618402500000|2021-04-14 12:15:00|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|5225.2|5219.2|0
1618402510000|2021-04-14 12:15:10|5225|5219|5224.5|5218.5|5225|5219|5224.5|5218.5|0
1618402520000|2021-04-14 12:15:20|5224.7|5218.7|5224.5|5218.5|5224.7|5218.7|5224.5|5218.5|3
1618402530000|2021-04-14 12:15:30|5224.7|5218.7|5224.7|5218.7|5225|5219|5224.7|5218.7|2
1618402540000|2021-04-14 12:15:40|5225.9|5219.9|5226.4|5220.4|5226.7|5220.7|5225.9|5219.9|3
1618402550000|2021-04-14 12:15:50|5226.2|5220.2|5225.9|5219.9|5226.7|5220.7|5225.4|5219.4|0
1618402560000|2021-04-14 12:16:00|5226.1|5220.1|5226.1|5220.1|5226.4|5220.4|5225.9|5219.9|0
1618402570000|2021-04-14 12:16:10|5226.7|5220.7|5226.9|5220.9|5226.9|5220.9|5226.4|5220.4|1
1618402580000|2021-04-14 12:16:20|5226.7|5220.7|5226.7|5220.7|5226.7|5220.7|5226.4|5220.4|0
1618402590000|2021-04-14 12:16:30|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|5226.2|5220.2|0
1618402600000|2021-04-14 12:16:40|5225.9|5219.9|5226.1|5220.1|5226.1|5220.1|5225.9|5219.9|0
1618402610000|2021-04-14 12:16:50|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.4|5219.4|0
1618402620000|2021-04-14 12:17:00|5225.4|5219.4|5225.4|5219.4|5225.9|5219.9|5225.4|5219.4|1
1618402630000|2021-04-14 12:17:10|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|5225.7|5219.7|0
1618402650000|2021-04-14 12:17:30|5225.4|5219.4|5225.7|5219.7|5225.7|5219.7|5225.4|5219.4|0
1618402660000|2021-04-14 12:17:40|5225.6|5219.6|5226.4|5220.4|5226.9|5220.9|5225.6|5219.6|7
1618402670000|2021-04-14 12:17:50|5226.9|5220.9|5227.1|5221.1|5227.4|5221.4|5226.9|5220.9|0
1618402690000|2021-04-14 12:18:10|5227.4|5221.4|5227.6|5221.6|5227.6|5221.6|5227.4|5221.4|0
1618402730000|2021-04-14 12:18:50|5226.6|5220.6|5226.1|5220.1|5226.6|5220.6|5226.1|5220.1|2
1618402740000|2021-04-14 12:19:00|5225.6|5219.6|5227.1|5221.1|5227.1|5221.1|5225.6|5219.6|1
1618402750000|2021-04-14 12:19:10|5227.4|5221.4|5227.1|5221.1|5227.4|5221.4|5227.1|5221.1|4
1618402780000|2021-04-14 12:19:40|5227.9|5221.9|5228.9|5222.9|5228.9|5222.9|5227.9|5221.9|13
1618402790000|2021-04-14 12:19:50|5227.9|5221.9|5226.1|5220.1|5227.9|5221.9|5226.1|5220.1|3
1618402810000|2021-04-14 12:20:10|5227.4|5221.4|5227.4|5221.4|5227.4|5221.4|5227.1|5221.1|1
1618402820000|2021-04-14 12:20:20|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|5227.6|5221.6|0
1618402840000|2021-04-14 12:20:40|5228.3|5222.3|5228.6|5222.6|5229.1|5223.1|5228.3|5222.3|15
1618402850000|2021-04-14 12:20:50|5229.6|5223.6|5229.8|5223.8|5229.8|5223.8|5229.6|5223.6|3
1618402860000|2021-04-14 12:21:00|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|5228.8|5222.8|8
1618402870000|2021-04-14 12:21:10|5229.5|5223.5|5230.3|5224.3|5230.6|5224.6|5229.5|5223.5|10
1618402880000|2021-04-14 12:21:20|5230.1|5224.1|5229.1|5223.1|5230.3|5224.3|5229.1|5223.1|7
1618402910000|2021-04-14 12:21:50|5229.3|5223.3|5229.6|5223.6|5229.8|5223.8|5229.3|5223.3|1
1618402920000|2021-04-14 12:22:00|5229.8|5223.8|5230.1|5224.1|5230.1|5224.1|5229.8|5223.8|0
1618402930000|2021-04-14 12:22:10|5231.6|5225.6|5232.3|5226.3|5232.3|5226.3|5231.6|5225.6|1
1618402940000|2021-04-14 12:22:20|5232.1|5226.1|5231.4|5225.4|5232.1|5226.1|5230.1|5224.1|9
1618402950000|2021-04-14 12:22:30|5231.1|5225.1|5231.4|5225.4|5231.4|5225.4|5231.1|5225.1|2
1618402960000|2021-04-14 12:22:40|5231.6|5225.6|5231.4|5225.4|5232.1|5226.1|5230.9|5224.9|11
1618402970000|2021-04-14 12:22:50|5231.8|5225.8|5232.4|5226.4|5232.4|5226.4|5231.8|5225.8|0
1618402980000|2021-04-14 12:23:00|5230.6|5224.6|5231.4|5225.4|5231.4|5225.4|5230.6|5224.6|7
1618403000000|2021-04-14 12:23:20|5230.9|5224.9|5230.4|5224.4|5230.9|5224.9|5230.4|5224.4|0
1618403010000|2021-04-14 12:23:30|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1618403030000|2021-04-14 12:23:50|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|3
1618403040000|2021-04-14 12:24:00|||||||||2
1618403060000|2021-04-14 12:24:20|5229.9|5223.9|5230.1|5224.1|5230.1|5224.1|5229.9|5223.9|2
1618403070000|2021-04-14 12:24:30|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|5230.6|5224.6|0
1618403100000|2021-04-14 12:25:00|5230.4|5224.4|5230.1|5224.1|5230.4|5224.4|5230.1|5224.1|1
1618403110000|2021-04-14 12:25:10|5229.9|5223.9|5229.4|5223.4|5229.9|5223.9|5229.4|5223.4|12
1618403120000|2021-04-14 12:25:20|5229.6|5223.6|5230.1|5224.1|5230.1|5224.1|5229.6|5223.6|2
1618403140000|2021-04-14 12:25:40|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|5229.6|5223.6|0
1618403150000|2021-04-14 12:25:50|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|5230.1|5224.1|0
1618403160000|2021-04-14 12:26:00|5229.9|5223.9|5230.1|5224.1|5230.1|5224.1|5229.9|5223.9|0
1618403170000|2021-04-14 12:26:10|5232.1|5226.1|5232.1|5226.1|5232.1|5226.1|5231.9|5225.9|1
1618403200000|2021-04-14 12:26:40|5232.9|5226.9|5233.1|5227.1|5233.1|5227.1|5232.9|5226.9|4
1618403220000|2021-04-14 12:27:00|5232.3|5226.3|5232.1|5226.1|5232.3|5226.3|5232.1|5226.1|0
1618403240000|2021-04-14 12:27:20|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|5231.4|5225.4|4
1618403250000|2021-04-14 12:27:30|5232.4|5226.4|5232.1|5226.1|5232.4|5226.4|5232.1|5226.1|6
1618403260000|2021-04-14 12:27:40|5232.6|5226.6|5233.1|5227.1|5233.4|5227.4|5232.6|5226.6|0
1618403300000|2021-04-14 12:28:20|5233.4|5227.4|5234.9|5228.9|5234.9|5228.9|5233.4|5227.4|18
1618403310000|2021-04-14 12:28:30|5234.6|5228.6|5234.1|5228.1|5234.6|5228.6|5234.1|5228.1|1
1618403340000|2021-04-14 12:29:00|5234.4|5228.4|5234.9|5228.9|5234.9|5228.9|5234.1|5228.1|0
1618403350000|2021-04-14 12:29:10|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1618403360000|2021-04-14 12:29:20|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|5234.4|5228.4|0
1618403390000|2021-04-14 12:29:50|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1618403400000|2021-04-14 12:30:00|5234.4|5228.4|5234.6|5228.6|5234.6|5228.6|5234.4|5228.4|0
1618403410000|2021-04-14 12:30:10|5235.1|5229.1|5234.6|5228.6|5235.1|5229.1|5234.3|5228.3|2
1618403420000|2021-04-14 12:30:20|5234.8|5228.8|5234.3|5228.3|5234.8|5228.8|5234.3|5228.3|0
1618403430000|2021-04-14 12:30:30|5234.6|5228.6|5234.3|5228.3|5235.1|5229.1|5234.3|5228.3|0
1618403440000|2021-04-14 12:30:40|5234.8|5228.8|5234.6|5228.6|5234.8|5228.8|5234.6|5228.6|4
1618403450000|2021-04-14 12:30:50|5234.3|5228.3|5234.6|5228.6|5234.6|5228.6|5234.1|5228.1|2
1618403460000|2021-04-14 12:31:00|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|5234.3|5228.3|1
1618403470000|2021-04-14 12:31:10|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|5234.6|5228.6|0
1618403480000|2021-04-14 12:31:20|5234.1|5228.1|5234.6|5228.6|5234.6|5228.6|5234.1|5228.1|5
1618403500000|2021-04-14 12:31:40|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|5234.8|5228.8|0
1618403510000|2021-04-14 12:31:50|5235.1|5229.1|5235|5229|5235.8|5229.8|5235|5229|19
1618403520000|2021-04-14 12:32:00|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|5233.6|5227.6|3
1618403530000|2021-04-14 12:32:10|5233.3|5227.3|5233.6|5227.6|5233.6|5227.6|5233.3|5227.3|0
1618403540000|2021-04-14 12:32:20|5233.3|5227.3|5234.8|5228.8|5235.3|5229.3|5233.3|5227.3|11
1618403550000|2021-04-14 12:32:30|5236.6|5230.6|5237.1|5231.1|5237.1|5231.1|5236.6|5230.6|18
1618403560000|2021-04-14 12:32:40|5242.3|5236.3|5241.3|5235.3|5242.3|5236.3|5241.3|5235.3|4
1618403570000|2021-04-14 12:32:50|5240.9|5234.9|5240.6|5234.6|5240.9|5234.9|5240.6|5234.6|3
1618403580000|2021-04-14 12:33:00|5239.8|5233.8|5239.3|5233.3|5240.1|5234.1|5239.3|5233.3|3
1618403590000|2021-04-14 12:33:10|5239.1|5233.1|5239.1|5233.1|5239.1|5233.1|5239.1|5233.1|5
1618403620000|2021-04-14 12:33:40|5239.6|5233.6|5240.3|5234.3|5240.3|5234.3|5239.6|5233.6|6
1618403630000|2021-04-14 12:33:50|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|5241.3|5235.3|3
1618403640000|2021-04-14 12:34:00|5242.6|5236.6|5242.8|5236.8|5244.1|5238.1|5242.6|5236.6|8
1618403660000|2021-04-14 12:34:20|5242.6|5236.6|5242.3|5236.3|5242.6|5236.6|5242.3|5236.3|1
1618403670000|2021-04-14 12:34:30|5242.1|5236.1|5241.8|5235.8|5242.1|5236.1|5241.8|5235.8|1
1618403680000|2021-04-14 12:34:40|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|5240.8|5234.8|1
1618403690000|2021-04-14 12:34:50|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|5241.1|5235.1|0
1618403720000|2021-04-14 12:35:20|5241.6|5235.6|5242.1|5236.1|5242.1|5236.1|5241.6|5235.6|3
1618403730000|2021-04-14 12:35:30|5242.3|5236.3|5242.6|5236.6|5243.1|5237.1|5242.3|5236.3|3
1618403750000|2021-04-14 12:35:50|5242.8|5236.8|5242.6|5236.6|5242.8|5236.8|5242.6|5236.6|2
1618403760000|2021-04-14 12:36:00|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|5242.1|5236.1|2
1618403770000|2021-04-14 12:36:10|5242.3|5236.3|5242.3|5236.3|5242.6|5236.6|5242.3|5236.3|1
1618403790000|2021-04-14 12:36:30|5242.1|5236.1|5243.3|5237.3|5243.3|5237.3|5242.1|5236.1|4
1618403800000|2021-04-14 12:36:40|5240.6|5234.6|5241.1|5235.1|5241.1|5235.1|5240.6|5234.6|3
1618403810000|2021-04-14 12:36:50|5240.6|5234.6|5239.6|5233.6|5240.6|5234.6|5239.3|5233.3|8
1618403820000|2021-04-14 12:37:00|5240.1|5234.1|5239.8|5233.8|5240.1|5234.1|5239.8|5233.8|6
1618403830000|2021-04-14 12:37:10|5240.1|5234.1|5239.8|5233.8|5240.1|5234.1|5239.8|5233.8|0
1618403850000|2021-04-14 12:37:30|||||||||3
1618403860000|2021-04-14 12:37:40|||||||||5
1618403870000|2021-04-14 12:37:50|||||||||2
1618403880000|2021-04-14 12:38:00|5239.6|5233.6|5238.1|5232.1|5239.6|5233.6|5237.8|5231.8|19
1618403890000|2021-04-14 12:38:10|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|0
1618403900000|2021-04-14 12:38:20|5236.1|5230.1|5236.6|5230.6|5236.6|5230.6|5236.1|5230.1|3
1618403910000|2021-04-14 12:38:30|5236.3|5230.3|5235.6|5229.6|5236.3|5230.3|5235.6|5229.6|11
1618403920000|2021-04-14 12:38:40|5236.1|5230.1|5235.6|5229.6|5236.1|5230.1|5235.6|5229.6|0
1618403930000|2021-04-14 12:38:50|5235.4|5229.4|5235.1|5229.1|5235.6|5229.6|5234.8|5228.8|11
1618403950000|2021-04-14 12:39:10|5235.9|5229.9|5236.1|5230.1|5236.1|5230.1|5234.8|5228.8|23
1618403960000|2021-04-14 12:39:20|5235.8|5229.8|5235.3|5229.3|5235.8|5229.8|5235.3|5229.3|0
1618403980000|2021-04-14 12:39:40|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|5235.6|5229.6|0
1618403990000|2021-04-14 12:39:50|5235.8|5229.8|5235.8|5229.8|5235.8|5229.8|5235.8|5229.8|0
1618404000000|2021-04-14 12:40:00|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|5236.1|5230.1|1
1618404020000|2021-04-14 12:40:20|5235.9|5229.9|5236.1|5230.1|5236.1|5230.1|5235.3|5229.3|2
1618404030000|2021-04-14 12:40:30|5235.9|5229.9|5235.1|5229.1|5235.9|5229.9|5235.1|5229.1|2
1618404040000|2021-04-14 12:40:40|5235.4|5229.4|5234.8|5228.8|5235.4|5229.4|5234.8|5228.8|1
1618404050000|2021-04-14 12:40:50|5235.1|5229.1|5234.8|5228.8|5235.1|5229.1|5234.8|5228.8|0
1618404060000|2021-04-14 12:41:00|5234.6|5228.6|5234.3|5228.3|5234.8|5228.8|5234.3|5228.3|7
1618404070000|2021-04-14 12:41:10|||||||||1
1618404080000|2021-04-14 12:41:20|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|5234.1|5228.1|0
1618404090000|2021-04-14 12:41:30|5233.4|5227.4|5232.6|5226.6|5233.4|5227.4|5232.6|5226.6|4
1618404120000|2021-04-14 12:42:00|5233.6|5227.6|5233.1|5227.1|5233.6|5227.6|5232.9|5226.9|5
1618404130000|2021-04-14 12:42:10|5232.8|5226.8|5231.1|5225.1|5232.8|5226.8|5231.1|5225.1|10
1618404140000|2021-04-14 12:42:20|5231.3|5225.3|5232.6|5226.6|5232.6|5226.6|5231.3|5225.3|21
1618404150000|2021-04-14 12:42:30|5233.6|5227.6|5233.4|5227.4|5233.6|5227.6|5233.4|5227.4|4
1618404160000|2021-04-14 12:42:40|5232.9|5226.9|5233.1|5227.1|5233.6|5227.6|5232.9|5226.9|1
1618404170000|2021-04-14 12:42:50|5232.9|5226.9|5234.4|5228.4|5234.4|5228.4|5232.9|5226.9|4
1618404180000|2021-04-14 12:43:00|5234.1|5228.1|5234.6|5228.6|5235.1|5229.1|5233.6|5227.6|21
1618404190000|2021-04-14 12:43:10|5234.8|5228.8|5235|5229|5235.3|5229.3|5234.8|5228.8|11
1618404200000|2021-04-14 12:43:20|5235.3|5229.3|5235.3|5229.3|5235.5|5229.5|5235.1|5229.1|12
1618404210000|2021-04-14 12:43:30|5234|5228|5234|5228|5234|5228|5234|5228|1
1618404220000|2021-04-14 12:43:40|5234.8|5228.8|5235|5229|5235.5|5229.5|5234.8|5228.8|10
1618404230000|2021-04-14 12:43:50|5235.5|5229.5|5235.5|5229.5|5235.5|5229.5|5235.5|5229.5|1
1618404240000|2021-04-14 12:44:00|5235.8|5229.8|5236|5230|5236|5230|5235.8|5229.8|25
1618404250000|2021-04-14 12:44:10|5235.8|5229.8|5235.5|5229.5|5235.8|5229.8|5235.5|5229.5|5
1618404260000|2021-04-14 12:44:20|5234.8|5228.8|5235|5229|5235|5229|5234.8|5228.8|0
1618404270000|2021-04-14 12:44:30|5236|5230|5235.8|5229.8|5236|5230|5235.5|5229.5|17
1618404280000|2021-04-14 12:44:40|5236|5230|5236|5230|5236|5230|5236|5230|2
1618404290000|2021-04-14 12:44:50|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|5237.8|5231.8|2
1618407000000|2021-04-14 13:30:00|5232.4|5226.4|5231.4|5225.4|5236.9|5230.9|5230.9|5224.9|217
1618407010000|2021-04-14 13:30:10|5231.7|5225.7|5235.7|5229.7|5235.7|5229.7|5231.7|5225.7|19
1618407020000|2021-04-14 13:30:20|5236.4|5230.4|5242.4|5236.4|5242.4|5236.4|5236.4|5230.4|10
1618407030000|2021-04-14 13:30:30|5242.2|5236.2|5244.9|5238.9|5248.6|5242.6|5242.2|5236.2|35
1618407040000|2021-04-14 13:30:40|5247.9|5241.9|5248.1|5242.1|5248.6|5242.6|5245.1|5239.1|17
1618407050000|2021-04-14 13:30:50|5248.4|5242.4|5248.6|5242.6|5251.6|5245.6|5248.1|5242.1|18
1618407060000|2021-04-14 13:31:00|5248.4|5242.4|5249.1|5243.1|5249.4|5243.4|5246.9|5240.9|13
1618407070000|2021-04-14 13:31:10|5249.3|5243.3|5253.1|5247.1|5254.3|5248.3|5248.9|5242.9|16
1618407080000|2021-04-14 13:31:20|5252.1|5246.1|5254.8|5248.8|5254.8|5248.8|5251.1|5245.1|12
1618407090000|2021-04-14 13:31:30|5254.3|5248.3|5252.3|5246.3|5254.6|5248.6|5252.3|5246.3|15
1618407100000|2021-04-14 13:31:40|5252.8|5246.8|5253|5247|5253.6|5247.6|5252.8|5246.8|5
1618407110000|2021-04-14 13:31:50|5252.8|5246.8|5249.5|5243.5|5254.3|5248.3|5249.5|5243.5|4
1618407120000|2021-04-14 13:32:00|5249|5243|5253.8|5247.8|5253.8|5247.8|5249|5243|6
1618407130000|2021-04-14 13:32:10|5254|5248|5256.8|5250.8|5257|5251|5254|5248|14
1618407140000|2021-04-14 13:32:20|5255.8|5249.8|5257.2|5251.2|5260|5254|5255.3|5249.3|29
1618407150000|2021-04-14 13:32:30|5257.3|5251.3|5256.5|5250.5|5258|5252|5256.5|5250.5|11
1618407160000|2021-04-14 13:32:40|5255.5|5249.5|5253.5|5247.5|5255.5|5249.5|5252|5246|10
1618407170000|2021-04-14 13:32:50|5252.8|5246.8|5249.3|5243.3|5254.3|5248.3|5248.8|5242.8|20
1618407180000|2021-04-14 13:33:00|5249|5243|5252.5|5246.5|5253.8|5247.8|5249|5243|6
1618407190000|2021-04-14 13:33:10|5252.3|5246.3|5253.5|5247.5|5255|5249|5252|5246|6
1618407200000|2021-04-14 13:33:20|5253.8|5247.8|5256.4|5250.4|5258.4|5252.4|5253.5|5247.5|62
1618407210000|2021-04-14 13:33:30|5256.9|5250.9|5257.1|5251.1|5257.1|5251.1|5255.1|5249.1|2
1618407220000|2021-04-14 13:33:40|5257.4|5251.4|5263.6|5257.6|5267.4|5261.4|5257.4|5251.4|18
1618407230000|2021-04-14 13:33:50|5263.1|5257.1|5264.9|5258.9|5264.9|5258.9|5260.1|5254.1|10
1618407240000|2021-04-14 13:34:00|5264.7|5258.7|5260.9|5254.9|5264.9|5258.9|5260.4|5254.4|15
1618407250000|2021-04-14 13:34:10|5260.4|5254.4|5260.6|5254.6|5260.9|5254.9|5258.6|5252.6|9
1618407260000|2021-04-14 13:34:20|5260.9|5254.9|5261.9|5255.9|5262.4|5256.4|5260.4|5254.4|7
1618407270000|2021-04-14 13:34:30|5260.9|5254.9|5266.4|5260.4|5266.4|5260.4|5260.9|5254.9|26
1618407280000|2021-04-14 13:34:40|5266.6|5260.6|5267.6|5261.6|5268.4|5262.4|5266.6|5260.6|31
1618407290000|2021-04-14 13:34:50|5267.9|5261.9|5264.9|5258.9|5267.9|5261.9|5264.1|5258.1|10
1618407300000|2021-04-14 13:35:00|5265.1|5259.1|5267.1|5261.1|5267.4|5261.4|5264.1|5258.1|135
1618407310000|2021-04-14 13:35:10|5267.4|5261.4|5265.4|5259.4|5267.9|5261.9|5265.4|5259.4|13
1618407320000|2021-04-14 13:35:20|5264.9|5258.9|5265.1|5259.1|5265.9|5259.9|5264.4|5258.4|22
1618407330000|2021-04-14 13:35:30|5264.4|5258.4|5267.4|5261.4|5268.1|5262.1|5264.4|5258.4|16
1618407340000|2021-04-14 13:35:40|5268.8|5262.8|5269.4|5263.4|5270.6|5264.6|5268.8|5262.8|121
1618407350000|2021-04-14 13:35:50|5268.3|5262.3|5266.9|5260.9|5269.4|5263.4|5266.9|5260.9|11
1618407360000|2021-04-14 13:36:00|5267.6|5261.6|5268.7|5262.7|5269.7|5263.7|5267.5|5261.5|41
1618407370000|2021-04-14 13:36:10|5269|5263|5268|5262|5269.2|5263.2|5267.2|5261.2|2
1618407380000|2021-04-14 13:36:20|5266.8|5260.8|5266.8|5260.8|5267.7|5261.7|5266.8|5260.8|5
1618407390000|2021-04-14 13:36:30|5267|5261|5267|5261|5267.5|5261.5|5266.8|5260.8|10
1618407400000|2021-04-14 13:36:40|5266.8|5260.8|5264.2|5258.2|5266.8|5260.8|5264.2|5258.2|5
1618407410000|2021-04-14 13:36:50|5264|5258|5262|5256|5264.2|5258.2|5262|5256|18
1618407420000|2021-04-14 13:37:00|5261.5|5255.5|5261|5255|5262.2|5256.2|5260.7|5254.7|22
1618407430000|2021-04-14 13:37:10|5261.2|5255.2|5262|5256|5264.5|5258.5|5261.2|5255.2|6
1618407440000|2021-04-14 13:37:20|5261.8|5255.8|5264.1|5258.1|5264.1|5258.1|5260|5254|16
1618407450000|2021-04-14 13:37:30|5262.1|5256.1|5261.1|5255.1|5262.6|5256.6|5261.1|5255.1|13
1618407460000|2021-04-14 13:37:40|5260.6|5254.6|5258.3|5252.3|5260.6|5254.6|5257.6|5251.6|11
1618407470000|2021-04-14 13:37:50|5257.2|5251.2|5254.3|5248.3|5257.2|5251.2|5253.8|5247.8|33
1618407480000|2021-04-14 13:38:00|5254.1|5248.1|5256.6|5250.6|5257.1|5251.1|5254.1|5248.1|9
1618407490000|2021-04-14 13:38:10|5256.3|5250.3|5259.8|5253.8|5259.8|5253.8|5255.8|5249.8|11
1618407500000|2021-04-14 13:38:20|5260.1|5254.1|5261.8|5255.8|5261.8|5255.8|5260.1|5254.1|2
1618407510000|2021-04-14 13:38:30|5262.6|5256.6|5264.1|5258.1|5264.1|5258.1|5262.6|5256.6|20
1618407520000|2021-04-14 13:38:40|5264.3|5258.3|5264.6|5258.6|5264.6|5258.6|5263.6|5257.6|19
1618407530000|2021-04-14 13:38:50|5264.3|5258.3|5262.6|5256.6|5264.3|5258.3|5262.6|5256.6|10
1618407540000|2021-04-14 13:39:00|5262.8|5256.8|5272.3|5266.3|5272.3|5266.3|5262.8|5256.8|19
1618407550000|2021-04-14 13:39:10|5272.8|5266.8|5274.1|5268.1|5276.8|5270.8|5272.8|5266.8|15
1618407560000|2021-04-14 13:39:20|5274.6|5268.6|5270.6|5264.6|5274.6|5268.6|5270.6|5264.6|12
1618407570000|2021-04-14 13:39:30|5270.3|5264.3|5267.6|5261.6|5270.6|5264.6|5266.8|5260.8|4
1618407580000|2021-04-14 13:39:40|5268.1|5262.1|5268.6|5262.6|5268.6|5262.6|5268.1|5262.1|0
1618407590000|2021-04-14 13:39:50|5269.1|5263.1|5268.6|5262.6|5269.1|5263.1|5268.6|5262.6|0
1618407600000|2021-04-14 13:40:00|5268.3|5262.3|5267|5261|5269.8|5263.8|5266.8|5260.8|13
1618407610000|2021-04-14 13:40:10|5267.6|5261.6|5268.6|5262.6|5269.1|5263.1|5267.6|5261.6|4
1618407620000|2021-04-14 13:40:20|5268.8|5262.8|5269.6|5263.6|5269.6|5263.6|5267.6|5261.6|23
1618407630000|2021-04-14 13:40:30|5269.8|5263.8|5271.6|5265.6|5271.8|5265.8|5269.8|5263.8|6
1618407640000|2021-04-14 13:40:40|5272.6|5266.6|5273.6|5267.6|5274.6|5268.6|5272.6|5266.6|7
1618407650000|2021-04-14 13:40:50|5272.8|5266.8|5278.5|5272.5|5278.8|5272.8|5272.6|5266.6|21
1618407660000|2021-04-14 13:41:00|5278.7|5272.7|5280|5274|5282|5276|5275.6|5269.6|50
1618407670000|2021-04-14 13:41:10|5280.3|5274.3|5286.3|5280.3|5286.3|5280.3|5279.3|5273.3|12
1618407680000|2021-04-14 13:41:20|5285.8|5279.8|5282|5276|5286.8|5280.8|5282|5276|19
1618407690000|2021-04-14 13:41:30|5281|5275|5282.7|5276.7|5285.5|5279.5|5279.5|5273.5|27
1618407700000|2021-04-14 13:41:40|5283|5277|5281|5275|5283|5277|5280.8|5274.8|15
1618407710000|2021-04-14 13:41:50|5280.5|5274.5|5282.3|5276.3|5283|5277|5280.5|5274.5|3
1618407720000|2021-04-14 13:42:00|5282.5|5276.5|5279.5|5273.5|5282.5|5276.5|5279.5|5273.5|9
1618407730000|2021-04-14 13:42:10|5279.8|5273.8|5281.3|5275.3|5281.8|5275.8|5279.5|5273.5|9
1618407740000|2021-04-14 13:42:20|5282.5|5276.5|5283|5277|5283.3|5277.3|5282.3|5276.3|6
1618407750000|2021-04-14 13:42:30|5282.8|5276.8|5279.5|5273.5|5282.8|5276.8|5279.5|5273.5|19
1618407760000|2021-04-14 13:42:40|5279.8|5273.8|5280|5274|5280|5274|5279.8|5273.8|3
1618407770000|2021-04-14 13:42:50|5281.3|5275.3|5277.8|5271.8|5282.7|5276.7|5277.8|5271.8|75
1618407780000|2021-04-14 13:43:00|5277.5|5271.5|5274|5268|5278.3|5272.3|5273.8|5267.8|23
1618407790000|2021-04-14 13:43:10|5274.3|5268.3|5277|5271|5277|5271|5274.3|5268.3|11
1618407800000|2021-04-14 13:43:20|5277.2|5271.2|5276|5270|5278.5|5272.5|5275.5|5269.5|16
1618407810000|2021-04-14 13:43:30|5276.7|5270.7|5276.7|5270.7|5277|5271|5276.7|5270.7|16
1618407820000|2021-04-14 13:43:40|5276.2|5270.2|5274.2|5268.2|5276.2|5270.2|5274|5268|7
1618407830000|2021-04-14 13:43:50|5274.9|5268.9|5276.2|5270.2|5277.5|5271.5|5274.9|5268.9|17
1618407840000|2021-04-14 13:44:00|5276.5|5270.5|5275.8|5269.8|5276.5|5270.5|5274|5268|17
1618407850000|2021-04-14 13:44:10|5276|5270|5280.5|5274.5|5280.5|5274.5|5276|5270|10
1618407860000|2021-04-14 13:44:20|5281.7|5275.7|5281.5|5275.5|5283.2|5277.2|5281.5|5275.5|10
1618407870000|2021-04-14 13:44:30|5281.3|5275.3|5281.5|5275.5|5282.7|5276.7|5281.2|5275.2|6
1618407880000|2021-04-14 13:44:40|5281.7|5275.7|5282.8|5276.8|5286|5280|5281.7|5275.7|21
1618407890000|2021-04-14 13:44:50|5282.5|5276.5|5278.7|5272.7|5282.5|5276.5|5278.7|5272.7|10
1618407900000|2021-04-14 13:45:00|5279|5273|5284|5278|5284|5278|5279|5273|14
1618407910000|2021-04-14 13:45:10|5286|5280|5285|5279|5286.7|5280.7|5283.7|5277.7|9
1618407920000|2021-04-14 13:45:20|5284.5|5278.5|5284.5|5278.5|5287.2|5281.2|5284.2|5278.2|11
1618407930000|2021-04-14 13:45:30|5283|5277|5283.2|5277.2|5283.2|5277.2|5282.2|5276.2|6
1618407940000|2021-04-14 13:45:40|5283.7|5277.7|5284.7|5278.7|5285|5279|5283|5277|5
1618407950000|2021-04-14 13:45:50|5284|5278|5283.2|5277.2|5284|5278|5281|5275|13
1618407960000|2021-04-14 13:46:00|5282.5|5276.5|5287.3|5281.3|5287.3|5281.3|5282.5|5276.5|31
1618407970000|2021-04-14 13:46:10|5287.5|5281.5|5286.2|5280.2|5287.8|5281.8|5286|5280|8
1618407980000|2021-04-14 13:46:20|5285.7|5279.7|5285.8|5279.8|5286|5280|5285|5279|5
1618407990000|2021-04-14 13:46:30|5286|5280|5285.2|5279.2|5287.8|5281.8|5285.2|5279.2|13
1618408000000|2021-04-14 13:46:40|5285|5279|5288.5|5282.5|5288.5|5282.5|5285|5279|92
1618408010000|2021-04-14 13:46:50|5288.3|5282.3|5290.5|5284.5|5292|5286|5288|5282|74
1618408020000|2021-04-14 13:47:00|5290.8|5284.8|5289.3|5283.3|5290.8|5284.8|5286.5|5280.5|17
1618408030000|2021-04-14 13:47:10|5289.1|5283.1|5286.5|5280.5|5289.8|5283.8|5286.5|5280.5|8
1618408040000|2021-04-14 13:47:20|5286.8|5280.8|5286.5|5280.5|5288.8|5282.8|5286.5|5280.5|81
1618408050000|2021-04-14 13:47:30|5286|5280|5287.5|5281.5|5287.5|5281.5|5285.5|5279.5|6
1618408060000|2021-04-14 13:47:40|5287.3|5281.3|5285.2|5279.2|5287.3|5281.3|5284.5|5278.5|11
1618408070000|2021-04-14 13:47:50|5286|5280|5292.3|5286.3|5292.5|5286.5|5286|5280|5
1618408080000|2021-04-14 13:48:00|5291.5|5285.5|5294.8|5288.8|5294.8|5288.8|5291|5285|17
1618408090000|2021-04-14 13:48:10|5295.3|5289.3|5296.3|5290.3|5296.8|5290.8|5294.6|5288.6|6
1618408100000|2021-04-14 13:48:20|5296.8|5290.8|5299.8|5293.8|5301.3|5295.3|5296.8|5290.8|35
1618408110000|2021-04-14 13:48:30|5300|5294|5300.1|5294.1|5301.6|5295.6|5299.5|5293.5|85
1618408120000|2021-04-14 13:48:40|5299.5|5293.5|5299.8|5293.8|5301.6|5295.6|5299.5|5293.5|33
1618408130000|2021-04-14 13:48:50|5300.1|5294.1|5300.8|5294.8|5300.8|5294.8|5299|5293|10
1618408140000|2021-04-14 13:49:00|5301|5295|5300.6|5294.6|5301.3|5295.3|5295.1|5289.1|37
1618408150000|2021-04-14 13:49:10|5299.8|5293.8|5302.6|5296.6|5302.6|5296.6|5299.8|5293.8|32
1618408160000|2021-04-14 13:49:20|5302.1|5296.1|5302.1|5296.1|5302.6|5296.6|5301.8|5295.8|32
1618408170000|2021-04-14 13:49:30|5302.6|5296.6|5306.3|5300.3|5306.3|5300.3|5302.3|5296.3|66
1618408180000|2021-04-14 13:49:40|5307|5301|5311.3|5305.3|5311.3|5305.3|5305.8|5299.8|41
1618408190000|2021-04-14 13:49:50|5311|5305|5315.3|5309.3|5316.5|5310.5|5309.8|5303.8|103
1618408200000|2021-04-14 13:50:00|5317.5|5311.5|5316.1|5310.1|5318.1|5312.1|5314.6|5308.6|35
1618408210000|2021-04-14 13:50:10|5315.6|5309.6|5320.8|5314.8|5324.3|5318.3|5315.6|5309.6|58
1618408220000|2021-04-14 13:50:20|5320.5|5314.5|5324|5318|5324.3|5318.3|5319|5313|47
1618408230000|2021-04-14 13:50:30|5323|5317|5323.5|5317.5|5323.5|5317.5|5321.5|5315.5|36
1618408240000|2021-04-14 13:50:40|5323.8|5317.8|5325|5319|5325|5319|5323.8|5317.8|6
1618408250000|2021-04-14 13:50:50|5326|5320|5321.1|5315.1|5326.8|5320.8|5319.8|5313.8|30
1618408260000|2021-04-14 13:51:00|5320.8|5314.8|5322.8|5316.8|5323.6|5317.6|5320.8|5314.8|15
1618408270000|2021-04-14 13:51:10|5322.6|5316.6|5321.8|5315.8|5322.6|5316.6|5319.8|5313.8|6
1618408280000|2021-04-14 13:51:20|5322.1|5316.1|5325.3|5319.3|5325.6|5319.6|5322.1|5316.1|18
1618408290000|2021-04-14 13:51:30|5325.5|5319.5|5328.5|5322.5|5328.5|5322.5|5325.3|5319.3|7
1618408300000|2021-04-14 13:51:40|5328.3|5322.3|5324.8|5318.8|5328.3|5322.3|5322.3|5316.3|27
1618408310000|2021-04-14 13:51:50|5325.1|5319.1|5322.8|5316.8|5326.8|5320.8|5322.8|5316.8|11
1618408320000|2021-04-14 13:52:00|5323.1|5317.1|5320.3|5314.3|5323.1|5317.1|5320.1|5314.1|61
1618408330000|2021-04-14 13:52:10|5320.8|5314.8|5322.6|5316.6|5322.8|5316.8|5320.3|5314.3|9
1618408340000|2021-04-14 13:52:20|5322.3|5316.3|5322.3|5316.3|5323.1|5317.1|5322.3|5316.3|1
1618408350000|2021-04-14 13:52:30|5322.1|5316.1|5322.3|5316.3|5322.6|5316.6|5322.1|5316.1|20
1618408360000|2021-04-14 13:52:40|5322.4|5316.4|5325.3|5319.3|5327.3|5321.3|5322.1|5316.1|27
1618408370000|2021-04-14 13:52:50|5325.6|5319.6|5326.3|5320.3|5326.3|5320.3|5324.3|5318.3|10
1618408380000|2021-04-14 13:53:00|5326.8|5320.8|5325.8|5319.8|5327.3|5321.3|5325.8|5319.8|15
1618408390000|2021-04-14 13:53:10|5325.6|5319.6|5318.8|5312.8|5326.3|5320.3|5318.3|5312.3|10
1618408400000|2021-04-14 13:53:20|5317.3|5311.3|5314.8|5308.8|5317.3|5311.3|5313.8|5307.8|14
1618408410000|2021-04-14 13:53:30|5314.3|5308.3|5312.6|5306.6|5314.3|5308.3|5312.3|5306.3|35
1618408420000|2021-04-14 13:53:40|5312.3|5306.3|5312.6|5306.6|5314.3|5308.3|5311.1|5305.1|47
1618408430000|2021-04-14 13:53:50|5312.8|5306.8|5310.1|5304.1|5313.1|5307.1|5310.1|5304.1|24
1618408440000|2021-04-14 13:54:00|5309.9|5303.9|5309.1|5303.1|5310.4|5304.4|5305.4|5299.4|32
1618408450000|2021-04-14 13:54:10|5306.6|5300.6|5307.1|5301.1|5309.7|5303.7|5306.6|5300.6|23
1618408460000|2021-04-14 13:54:20|5306.9|5300.9|5307.6|5301.6|5308.4|5302.4|5306.6|5300.6|7
1618408470000|2021-04-14 13:54:30|5306.6|5300.6|5310.4|5304.4|5310.4|5304.4|5306.6|5300.6|16
1618408480000|2021-04-14 13:54:40|5309.9|5303.9|5304.1|5298.1|5309.9|5303.9|5304.1|5298.1|10
1618408490000|2021-04-14 13:54:50|5303.9|5297.9|5306.9|5300.9|5307.9|5301.9|5303.9|5297.9|9
1618408500000|2021-04-14 13:55:00|5307.4|5301.4|5309.9|5303.9|5309.9|5303.9|5305.9|5299.9|22
1618408510000|2021-04-14 13:55:10|5307.1|5301.1|5308.4|5302.4|5308.9|5302.9|5304.5|5298.5|145
1618408520000|2021-04-14 13:55:20|5308.2|5302.2|5306.2|5300.2|5308.9|5302.9|5305.7|5299.7|22
1618408530000|2021-04-14 13:55:30|5306.4|5300.4|5306.7|5300.7|5307.7|5301.7|5304.2|5298.2|19
1618408540000|2021-04-14 13:55:40|5306.4|5300.4|5303.2|5297.2|5306.4|5300.4|5303.2|5297.2|5
1618408550000|2021-04-14 13:55:50|5303.5|5297.5|5306.2|5300.2|5306.2|5300.2|5303.5|5297.5|9
1618408560000|2021-04-14 13:56:00|5305.9|5299.9|5306.7|5300.7|5306.9|5300.9|5305.9|5299.9|6
1618408570000|2021-04-14 13:56:10|5306.9|5300.9|5306.9|5300.9|5307.4|5301.4|5306.4|5300.4|27
1618408580000|2021-04-14 13:56:20|5307.1|5301.1|5306.2|5300.2|5307.4|5301.4|5305.7|5299.7|8
1618408590000|2021-04-14 13:56:30|5305.7|5299.7|5301.4|5295.4|5305.9|5299.9|5301.2|5295.2|27
1618408600000|2021-04-14 13:56:40|5301.2|5295.2|5302.4|5296.4|5302.4|5296.4|5301.2|5295.2|12
1618408610000|2021-04-14 13:56:50|5303.6|5297.6|5304.3|5298.3|5304.9|5298.9|5303.6|5297.6|3
1618408620000|2021-04-14 13:57:00|5304.6|5298.6|5305.8|5299.8|5305.8|5299.8|5302.1|5296.1|11
1618408630000|2021-04-14 13:57:10|5306.1|5300.1|5306.8|5300.8|5306.8|5300.8|5305.8|5299.8|6
1618408640000|2021-04-14 13:57:20|5307.1|5301.1|5307.5|5301.5|5308.5|5302.5|5307.1|5301.1|30
1618408650000|2021-04-14 13:57:30|5308.2|5302.2|5311.5|5305.5|5311.8|5305.8|5308.2|5302.2|40
1618408660000|2021-04-14 13:57:40|5311.3|5305.3|5311.1|5305.1|5312.5|5306.5|5311.1|5305.1|6
1618408670000|2021-04-14 13:57:50|5310.6|5304.6|5308.3|5302.3|5310.6|5304.6|5308.3|5302.3|3
1618408680000|2021-04-14 13:58:00|5308.6|5302.6|5306.3|5300.3|5308.6|5302.6|5305.6|5299.6|13
1618408690000|2021-04-14 13:58:10|5306.1|5300.1|5305.6|5299.6|5306.1|5300.1|5305.1|5299.1|3
1618408700000|2021-04-14 13:58:20|5305.8|5299.8|5304.8|5298.8|5305.8|5299.8|5304.8|5298.8|3
1618408710000|2021-04-14 13:58:30|5305.1|5299.1|5302|5296|5305.3|5299.3|5301.6|5295.6|22
1618408720000|2021-04-14 13:58:40|5302.5|5296.5|5301.5|5295.5|5304.5|5298.5|5301.5|5295.5|25
1618408730000|2021-04-14 13:58:50|5302.1|5296.1|5300.8|5294.8|5302.1|5296.1|5300.8|5294.8|28
1618408740000|2021-04-14 13:59:00|5299|5293|5297.5|5291.5|5299.3|5293.3|5293.6|5287.6|106
1618408750000|2021-04-14 13:59:10|5297.8|5291.8|5298.8|5292.8|5298.8|5292.8|5297.8|5291.8|3
1618408760000|2021-04-14 13:59:20|5299.3|5293.3|5298.5|5292.5|5299.5|5293.5|5298.5|5292.5|6
1618408770000|2021-04-14 13:59:30|5297.5|5291.5|5294.1|5288.1|5297.5|5291.5|5293.3|5287.3|13
1618408780000|2021-04-14 13:59:40|5294.3|5288.3|5296.1|5290.1|5296.3|5290.3|5294.3|5288.3|24
1618408790000|2021-04-14 13:59:50|5295.6|5289.6|5296.1|5290.1|5296.1|5290.1|5295.6|5289.6|21
1618408800000|2021-04-14 14:00:00|5296.5|5290.5|5298.5|5292.5|5298.5|5292.5|5296.1|5290.1|18
1618408810000|2021-04-14 14:00:10|5298.8|5292.8|5301.5|5295.5|5301.5|5295.5|5297.3|5291.3|13
1618408820000|2021-04-14 14:00:20|5301|5295|5296.8|5290.8|5301|5295|5296.8|5290.8|10
1618408830000|2021-04-14 14:00:30|5296.5|5290.5|5294.3|5288.3|5296.5|5290.5|5294.3|5288.3|10
1618408840000|2021-04-14 14:00:40|5294.6|5288.6|5298.6|5292.6|5298.6|5292.6|5294.1|5288.1|65
1618408850000|2021-04-14 14:00:50|5298.3|5292.3|5297.4|5291.4|5298.6|5292.6|5297.4|5291.4|3
1618408860000|2021-04-14 14:01:00|5297.6|5291.6|5299.1|5293.1|5299.6|5293.6|5297.1|5291.1|23
1618408870000|2021-04-14 14:01:10|5298.6|5292.6|5299.1|5293.1|5299.3|5293.3|5298.6|5292.6|5
1618408880000|2021-04-14 14:01:20|5296.6|5290.6|5296.1|5290.1|5296.6|5290.6|5296.1|5290.1|18
1618408890000|2021-04-14 14:01:30|5295.8|5289.8|5299.8|5293.8|5300.1|5294.1|5295.8|5289.8|38
1618408900000|2021-04-14 14:01:40|5299.6|5293.6|5298.8|5292.8|5299.6|5293.6|5298.8|5292.8|1
1618408910000|2021-04-14 14:01:50|5298.6|5292.6|5299.1|5293.1|5299.1|5293.1|5298.1|5292.1|3
1618408920000|2021-04-14 14:02:00|5298.8|5292.8|5298.1|5292.1|5298.8|5292.8|5298.1|5292.1|4
1618408930000|2021-04-14 14:02:10|5298.3|5292.3|5299.6|5293.6|5299.6|5293.6|5298.3|5292.3|5
1618408940000|2021-04-14 14:02:20|5299.3|5293.3|5299|5293|5299.6|5293.6|5298.5|5292.5|6
1618408950000|2021-04-14 14:02:30|||||||||21
1618408960000|2021-04-14 14:02:40|5299.3|5293.3|5304|5298|5304|5298|5299.3|5293.3|46
1618408970000|2021-04-14 14:02:50|5304.8|5298.8|5306.3|5300.3|5306.3|5300.3|5304.8|5298.8|13
1618408980000|2021-04-14 14:03:00|5306.5|5300.5|5303.8|5297.8|5307|5301|5303.5|5297.5|20
1618408990000|2021-04-14 14:03:10|5303.5|5297.5|5306|5300|5306.8|5300.8|5303.5|5297.5|15
1618409000000|2021-04-14 14:03:20|5305.8|5299.8|5306.3|5300.3|5306.3|5300.3|5305.8|5299.8|1
1618409010000|2021-04-14 14:03:30|5306.5|5300.5|5310.5|5304.5|5311.5|5305.5|5306.5|5300.5|23
1618409020000|2021-04-14 14:03:40|5310.3|5304.3|5307.5|5301.5|5310.3|5304.3|5307.5|5301.5|5
1618409030000|2021-04-14 14:03:50|5307.3|5301.3|5306.5|5300.5|5307.8|5301.8|5305.8|5299.8|48
1618409040000|2021-04-14 14:04:00|5305.5|5299.5|5306.8|5300.8|5306.8|5300.8|5305.5|5299.5|5
1618409050000|2021-04-14 14:04:10|5307|5301|5305.5|5299.5|5307.5|5301.5|5305.5|5299.5|23
1618409060000|2021-04-14 14:04:20|5305.2|5299.2|5304.8|5298.8|5305.2|5299.2|5304.5|5298.5|51
1618409070000|2021-04-14 14:04:30|5304.5|5298.5|5303|5297|5304.5|5298.5|5302.3|5296.3|22
1618409080000|2021-04-14 14:04:40|5302.6|5296.6|5302.8|5296.8|5303|5297|5302.3|5296.3|9
1618409090000|2021-04-14 14:04:50|5302|5296|5301.1|5295.1|5302|5296|5298.6|5292.6|28
1618409100000|2021-04-14 14:05:00|5302.1|5296.1|5304.3|5298.3|5304.5|5298.5|5302.1|5296.1|12
1618409110000|2021-04-14 14:05:10|5304.5|5298.5|5304|5298|5304.5|5298.5|5303.5|5297.5|3
1618409120000|2021-04-14 14:05:20|5303.8|5297.8|5304|5298|5304.3|5298.3|5303.8|5297.8|2
1618409130000|2021-04-14 14:05:30|5303.5|5297.5|5301|5295|5303.5|5297.5|5301|5295|8
1618409140000|2021-04-14 14:05:40|5300.5|5294.5|5300.5|5294.5|5301|5295|5300.5|5294.5|2
1618409150000|2021-04-14 14:05:50|5298.1|5292.1|5297.8|5291.8|5298.1|5292.1|5297.8|5291.8|4
1618409160000|2021-04-14 14:06:00|5297.5|5291.5|5300|5294|5300.5|5294.5|5297.5|5291.5|6
1618409170000|2021-04-14 14:06:10|5299.6|5293.6|5298.3|5292.3|5299.6|5293.6|5298|5292|4
1618409180000|2021-04-14 14:06:20|5298|5292|5298|5292|5298|5292|5298|5292|0
1618409190000|2021-04-14 14:06:30|5298.5|5292.5|5300.3|5294.3|5300.3|5294.3|5298.5|5292.5|46
1618409200000|2021-04-14 14:06:40|5300|5294|5301|5295|5301.5|5295.5|5300|5294|9
1618409210000|2021-04-14 14:06:50|5300.8|5294.8|5300.3|5294.3|5301|5295|5299|5293|19
1618409220000|2021-04-14 14:07:00|5300.5|5294.5|5301.6|5295.6|5301.6|5295.6|5300.5|5294.5|13
1618409230000|2021-04-14 14:07:10|5301.8|5295.8|5301|5295|5302.5|5296.5|5301|5295|4
1618409240000|2021-04-14 14:07:20|5301.6|5295.6|5301.8|5295.8|5302|5296|5301.6|5295.6|5
1618409250000|2021-04-14 14:07:30|5302|5296|5301|5295|5302.3|5296.3|5300.5|5294.5|12
1618409260000|2021-04-14 14:07:40|5301.3|5295.3|5301.3|5295.3|5301.3|5295.3|5301|5295|1
1618409270000|2021-04-14 14:07:50|5301.6|5295.6|5302.3|5296.3|5302.3|5296.3|5301.6|5295.6|2
1618409280000|2021-04-14 14:08:00|5302.5|5296.5|5302.5|5296.5|5302.5|5296.5|5302.3|5296.3|9
1618409290000|2021-04-14 14:08:10|5302.3|5296.3|5304|5298|5304|5298|5302.3|5296.3|15
1618409300000|2021-04-14 14:08:20|5304.3|5298.3|5303.3|5297.3|5304.5|5298.5|5302.3|5296.3|2
1618409310000|2021-04-14 14:08:30|5303.1|5297.1|5304|5298|5304|5298|5302.3|5296.3|4
1618409320000|2021-04-14 14:08:40|5304.5|5298.5|5304.3|5298.3|5305|5299|5304|5298|5
1618409330000|2021-04-14 14:08:50|5304.6|5298.6|5305|5299|5305|5299|5304.1|5298.1|1
1618409340000|2021-04-14 14:09:00|5304.8|5298.8|5304|5298|5305.5|5299.5|5304|5298|9
1618409350000|2021-04-14 14:09:10|5305.3|5299.3|5305|5299|5305.5|5299.5|5304.8|5298.8|43
1618409360000|2021-04-14 14:09:20|5305.5|5299.5|5305|5299|5305.8|5299.8|5305|5299|5
1618409370000|2021-04-14 14:09:30|5304|5298|5302.3|5296.3|5304|5298|5302.3|5296.3|33
1618409380000|2021-04-14 14:09:40|5303|5297|5304.8|5298.8|5304.8|5298.8|5303|5297|87
1618409390000|2021-04-14 14:09:50|5303.8|5297.8|5306|5300|5306|5300|5303.8|5297.8|104
1618409400000|2021-04-14 14:10:00|5306.5|5300.5|5308.5|5302.5|5308.5|5302.5|5306.5|5300.5|59
1618409410000|2021-04-14 14:10:10|5308.9|5302.9|5310.9|5304.9|5311.6|5305.6|5308.9|5302.9|45
1618409420000|2021-04-14 14:10:20|5310.6|5304.6|5310.9|5304.9|5310.9|5304.9|5310.6|5304.6|2
1618409430000|2021-04-14 14:10:30|5311.2|5305.2|5310.2|5304.2|5311.2|5305.2|5310.2|5304.2|3
1618409440000|2021-04-14 14:10:40|5310.4|5304.4|5310.4|5304.4|5310.4|5304.4|5310.2|5304.2|0
1618409450000|2021-04-14 14:10:50|5313.3|5307.3|5311.8|5305.8|5313.3|5307.3|5310.8|5304.8|17
1618409460000|2021-04-14 14:11:00|5311.3|5305.3|5313.3|5307.3|5313.3|5307.3|5311.1|5305.1|30
1618409470000|2021-04-14 14:11:10|5313.5|5307.5|5313.2|5307.2|5314.2|5308.2|5312.7|5306.7|67
1618409480000|2021-04-14 14:11:20|5313|5307|5308.1|5302.1|5313|5307|5308.1|5302.1|13
1618409490000|2021-04-14 14:11:30|5308.6|5302.6|5308.8|5302.8|5311.1|5305.1|5308.1|5302.1|8
1618409500000|2021-04-14 14:11:40|5309.1|5303.1|5308.4|5302.4|5309.1|5303.1|5307.6|5301.6|7
1618409510000|2021-04-14 14:11:50|5308.9|5302.9|5308.9|5302.9|5310.4|5304.4|5308.9|5302.9|2
1618409520000|2021-04-14 14:12:00|5308.4|5302.4|5307.9|5301.9|5308.9|5302.9|5307.9|5301.9|3
1618409530000|2021-04-14 14:12:10|5307.6|5301.6|5308.1|5302.1|5310.1|5304.1|5307.6|5301.6|13
1618409540000|2021-04-14 14:12:20|5308.4|5302.4|5310.6|5304.6|5310.6|5304.6|5308.1|5302.1|8
1618409550000|2021-04-14 14:12:30|5310.8|5304.8|5309.6|5303.6|5310.8|5304.8|5308.6|5302.6|0
1618409560000|2021-04-14 14:12:40|5309.8|5303.8|5308.8|5302.8|5309.8|5303.8|5308.8|5302.8|12
1618409570000|2021-04-14 14:12:50|5308.6|5302.6|5309.1|5303.1|5309.1|5303.1|5308.6|5302.6|0
1618409580000|2021-04-14 14:13:00|5309.6|5303.6|5309.1|5303.1|5310.1|5304.1|5309.1|5303.1|3
1618409590000|2021-04-14 14:13:10|5308.8|5302.8|5308.8|5302.8|5309.1|5303.1|5308.6|5302.6|11
1618409600000|2021-04-14 14:13:20|5308.6|5302.6|5309.1|5303.1|5309.3|5303.3|5308.6|5302.6|8
1618409610000|2021-04-14 14:13:30|5305.8|5299.8|5305.1|5299.1|5305.8|5299.8|5304.9|5298.9|16
1618409620000|2021-04-14 14:13:40|5305.6|5299.6|5305.8|5299.8|5306|5300|5305.6|5299.6|21
1618409630000|2021-04-14 14:13:50|5306|5300|5305.8|5299.8|5306.3|5300.3|5305.8|5299.8|5
1618409640000|2021-04-14 14:14:00|5305.6|5299.6|5306|5300|5306|5300|5304.6|5298.6|16
1618409650000|2021-04-14 14:14:10|5305.3|5299.3|5309.5|5303.5|5309.5|5303.5|5304.6|5298.6|9
1618409660000|2021-04-14 14:14:20|5310.3|5304.3|5311|5305|5312|5306|5310.3|5304.3|2
1618409670000|2021-04-14 14:14:30|5310.8|5304.8|5311.3|5305.3|5313.3|5307.3|5310.8|5304.8|32
1618409680000|2021-04-14 14:14:40|5310.3|5304.3|5309|5303|5310.8|5304.8|5309|5303|6
1618409690000|2021-04-14 14:14:50|5309.5|5303.5|5309|5303|5310|5304|5309|5303|28
1618409700000|2021-04-14 14:15:00|5309.5|5303.5|5312.2|5306.2|5312.5|5306.5|5309|5303|33
1618409710000|2021-04-14 14:15:10|5312.5|5306.5|5313.9|5307.9|5314.4|5308.4|5312.2|5306.2|20
1618409720000|2021-04-14 14:15:20|5315.9|5309.9|5316.2|5310.2|5316.7|5310.7|5315.9|5309.9|15
1618409730000|2021-04-14 14:15:30|5315.9|5309.9|5317.4|5311.4|5317.4|5311.4|5315.9|5309.9|6
1618409740000|2021-04-14 14:15:40|5316.4|5310.4|5315.2|5309.2|5316.7|5310.7|5314.2|5308.2|30
1618409750000|2021-04-14 14:15:50|5315.4|5309.4|5314.7|5308.7|5316.2|5310.2|5313.7|5307.7|7
1618409760000|2021-04-14 14:16:00|5316.7|5310.7|5315.7|5309.7|5316.9|5310.9|5315.7|5309.7|13
1618409770000|2021-04-14 14:16:10|5315.4|5309.4|5316.7|5310.7|5316.9|5310.9|5314.7|5308.7|11
1618409780000|2021-04-14 14:16:20|5317.2|5311.2|5317.7|5311.7|5317.7|5311.7|5317.2|5311.2|6
1618409790000|2021-04-14 14:16:30|5317.4|5311.4|5316.7|5310.7|5317.7|5311.7|5316.7|5310.7|2
1618409800000|2021-04-14 14:16:40|5317.2|5311.2|5318.2|5312.2|5318.2|5312.2|5317.2|5311.2|8
1618409810000|2021-04-14 14:16:50|5317.9|5311.9|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|5
1618409820000|2021-04-14 14:17:00|5317.1|5311.1|5319.4|5313.4|5319.6|5313.6|5317.1|5311.1|19
1618409830000|2021-04-14 14:17:10|5318.4|5312.4|5319.6|5313.6|5319.6|5313.6|5318.4|5312.4|8
1618409840000|2021-04-14 14:17:20|5319.4|5313.4|5319.6|5313.6|5319.6|5313.6|5318.6|5312.6|5
1618409850000|2021-04-14 14:17:30|5319.8|5313.8|5319.6|5313.6|5320.1|5314.1|5319.6|5313.6|3
1618409860000|2021-04-14 14:17:40|5319.3|5313.3|5318.6|5312.6|5319.3|5313.3|5318.6|5312.6|2
1618409870000|2021-04-14 14:17:50|5319.1|5313.1|5318.6|5312.6|5319.6|5313.6|5318.6|5312.6|5
1618409880000|2021-04-14 14:18:00|5318.1|5312.1|5317.3|5311.3|5318.1|5312.1|5317.1|5311.1|9
1618409890000|2021-04-14 14:18:10|5317.1|5311.1|5310.6|5304.6|5318.1|5312.1|5310.1|5304.1|26
1618409900000|2021-04-14 14:18:20|5310.4|5304.4|5309.9|5303.9|5311.8|5305.8|5309.1|5303.1|30
1618409910000|2021-04-14 14:18:30|5309.1|5303.1|5313|5307|5313|5307|5308.9|5302.9|28
1618409920000|2021-04-14 14:18:40|5311.5|5305.5|5312.6|5306.6|5313|5307|5310|5304|12
1618409930000|2021-04-14 14:18:50|5311.3|5305.3|5312.5|5306.5|5312.5|5306.5|5309.7|5303.7|22
1618409940000|2021-04-14 14:19:00|5313.5|5307.5|5313.5|5307.5|5313.7|5307.7|5312.5|5306.5|6
1618409950000|2021-04-14 14:19:10|5312.5|5306.5|5312.5|5306.5|5313.2|5307.2|5311.7|5305.7|4
1618409960000|2021-04-14 14:19:20|5313|5307|5311|5305|5313|5307|5309.7|5303.7|6
1618409970000|2021-04-14 14:19:30|5310.5|5304.5|5309.7|5303.7|5310.7|5304.7|5309.7|5303.7|18
1618409980000|2021-04-14 14:19:40|5310|5304|5309.7|5303.7|5310|5304|5309.7|5303.7|2
1618409990000|2021-04-14 14:19:50|5310.4|5304.4|5311.5|5305.5|5311.5|5305.5|5310.2|5304.2|15
1618410000000|2021-04-14 14:20:00|5312|5306|5313.2|5307.2|5313.2|5307.2|5312|5306|30
1618410010000|2021-04-14 14:20:10|5313.9|5307.9|5312.7|5306.7|5313.9|5307.9|5312.4|5306.4|22
1618410020000|2021-04-14 14:20:20|5312.9|5306.9|5313.9|5307.9|5313.9|5307.9|5312.9|5306.9|11
1618410030000|2021-04-14 14:20:30|5312.9|5306.9|5313.9|5307.9|5314.2|5308.2|5312.9|5306.9|5
1618410040000|2021-04-14 14:20:40|5314.2|5308.2|5312.9|5306.9|5314.2|5308.2|5312.9|5306.9|13
1618410050000|2021-04-14 14:20:50|5313.2|5307.2|5313.7|5307.7|5313.7|5307.7|5313.2|5307.2|1
1618410060000|2021-04-14 14:21:00|5313.9|5307.9|5314.9|5308.9|5314.9|5308.9|5313.9|5307.9|52
1618410070000|2021-04-14 14:21:10|5316.4|5310.4|5318.2|5312.2|5318.4|5312.4|5316.4|5310.4|64
1618410080000|2021-04-14 14:21:20|5318.9|5312.9|5327.7|5321.7|5327.7|5321.7|5318.9|5312.9|54
1618410090000|2021-04-14 14:21:30|5327.2|5321.2|5328.4|5322.4|5329.4|5323.4|5326.6|5320.6|16
1618410100000|2021-04-14 14:21:40|5328.2|5322.2|5327.6|5321.6|5328.2|5322.2|5327.3|5321.3|52
1618410110000|2021-04-14 14:21:50|5327.3|5321.3|5328.3|5322.3|5328.3|5322.3|5327.1|5321.1|9
1618410120000|2021-04-14 14:22:00|5328.9|5322.9|5328.3|5322.3|5329.1|5323.1|5327.9|5321.9|33
1618410130000|2021-04-14 14:22:10|5328.9|5322.9|5328.4|5322.4|5328.9|5322.9|5327.6|5321.6|4
1618410140000|2021-04-14 14:22:20|5328.6|5322.6|5327.6|5321.6|5328.6|5322.6|5327.6|5321.6|9
1618410150000|2021-04-14 14:22:30|5327.9|5321.9|5325.6|5319.6|5327.9|5321.9|5325.4|5319.4|5
1618410160000|2021-04-14 14:22:40|5325.9|5319.9|5326.6|5320.6|5326.6|5320.6|5325.9|5319.9|3
1618410170000|2021-04-14 14:22:50|5325.6|5319.6|5324.4|5318.4|5326.1|5320.1|5324.4|5318.4|9
1618410180000|2021-04-14 14:23:00|5325.2|5319.2|5329.7|5323.7|5329.7|5323.7|5324.7|5318.7|23
1618410190000|2021-04-14 14:23:10|5329.9|5323.9|5330.7|5324.7|5331.7|5325.7|5328.7|5322.7|17
1618410200000|2021-04-14 14:23:20|5330|5324|5332.9|5326.9|5332.9|5326.9|5330|5324|8
1618410210000|2021-04-14 14:23:30|5332.7|5326.7|5334.4|5328.4|5334.4|5328.4|5331.5|5325.5|21
1618410220000|2021-04-14 14:23:40|5334.5|5328.5|5338.2|5332.2|5339|5333|5334.5|5328.5|16
1618410230000|2021-04-14 14:23:50|5337.5|5331.5|5338.5|5332.5|5338.5|5332.5|5337.5|5331.5|2
1618410240000|2021-04-14 14:24:00|5337.9|5331.9|5346.3|5340.3|5346.3|5340.3|5337.9|5331.9|91
1618410250000|2021-04-14 14:24:10|5345.6|5339.6|5339.6|5333.6|5346|5340|5336.7|5330.7|86
1618410260000|2021-04-14 14:24:20|5339.4|5333.4|5335.4|5329.4|5339.4|5333.4|5335.4|5329.4|7
1618410270000|2021-04-14 14:24:30|5335.2|5329.2|5334.1|5328.1|5336.2|5330.2|5333.3|5327.3|60
1618410280000|2021-04-14 14:24:40|5333.5|5327.5|5332.8|5326.8|5333.5|5327.5|5332.3|5326.3|12
1618410290000|2021-04-14 14:24:50|5330.1|5324.1|5325.9|5319.9|5330.3|5324.3|5325.4|5319.4|9
1618410300000|2021-04-14 14:25:00|5325.4|5319.4|5329.9|5323.9|5330.8|5324.8|5325.4|5319.4|29
1618410310000|2021-04-14 14:25:10|5328.6|5322.6|5327.7|5321.7|5328.6|5322.6|5326.2|5320.2|15
1618410320000|2021-04-14 14:25:20|5328.2|5322.2|5328.9|5322.9|5330.4|5324.4|5327.9|5321.9|16
1618410330000|2021-04-14 14:25:30|5329.2|5323.2|5328.7|5322.7|5329.7|5323.7|5328.7|5322.7|7
1618410340000|2021-04-14 14:25:40|5328.9|5322.9|5329.7|5323.7|5329.7|5323.7|5328.9|5322.9|3
1618410350000|2021-04-14 14:25:50|5329.9|5323.9|5330.4|5324.4|5330.4|5324.4|5329.9|5323.9|12
1618410360000|2021-04-14 14:26:00|5329.9|5323.9|5325.4|5319.4|5330.4|5324.4|5325.4|5319.4|31
1618410370000|2021-04-14 14:26:10|5325.2|5319.2|5325.9|5319.9|5325.9|5319.9|5325.2|5319.2|20
1618410380000|2021-04-14 14:26:20|5326.2|5320.2|5325.6|5319.6|5326.2|5320.2|5323.7|5317.7|28
1618410390000|2021-04-14 14:26:30|5325.3|5319.3|5326.1|5320.1|5326.1|5320.1|5324.6|5318.6|14
1618410400000|2021-04-14 14:26:40|5325.4|5319.4|5324.3|5318.3|5325.4|5319.4|5324.3|5318.3|19
1618410410000|2021-04-14 14:26:50|5324.1|5318.1|5323.6|5317.6|5324.8|5318.8|5321.8|5315.8|7
1618410420000|2021-04-14 14:27:00|5323.3|5317.3|5324.1|5318.1|5324.3|5318.3|5322.6|5316.6|13
1618410430000|2021-04-14 14:27:10|5324.8|5318.8|5327.1|5321.1|5327.1|5321.1|5324.8|5318.8|5
1618410440000|2021-04-14 14:27:20|5324.6|5318.6|5321.6|5315.6|5324.6|5318.6|5321.6|5315.6|11
1618410450000|2021-04-14 14:27:30|5318.6|5312.6|5315.1|5309.1|5318.6|5312.6|5314.9|5308.9|19
1618410460000|2021-04-14 14:27:40|5315.4|5309.4|5316.6|5310.6|5316.8|5310.8|5315.4|5309.4|7
1618410470000|2021-04-14 14:27:50|5316.9|5310.9|5316.6|5310.6|5317.1|5311.1|5316.6|5310.6|1
1618410480000|2021-04-14 14:28:00|5317.8|5311.8|5321.8|5315.8|5321.8|5315.8|5317.8|5311.8|23
1618410490000|2021-04-14 14:28:10|5322.2|5316.2|5322.5|5316.5|5322.5|5316.5|5320.8|5314.8|9
1618410500000|2021-04-14 14:28:20|5321.8|5315.8|5322|5316|5322|5316|5321.8|5315.8|6
1618410510000|2021-04-14 14:28:30|5321.2|5315.2|5321.5|5315.5|5321.5|5315.5|5321.2|5315.2|2
1618410520000|2021-04-14 14:28:40|5321|5315|5321|5315|5321|5315|5321|5315|3
1618410530000|2021-04-14 14:28:50|5320.8|5314.8|5315.1|5309.1|5320.8|5314.8|5315.1|5309.1|22
1618410540000|2021-04-14 14:29:00|5314.3|5308.3|5317.8|5311.8|5317.8|5311.8|5314.3|5308.3|3
1618410550000|2021-04-14 14:29:10|5318.5|5312.5|5317.2|5311.2|5320|5314|5317.2|5311.2|17
1618410560000|2021-04-14 14:29:20|5317.5|5311.5|5318.7|5312.7|5318.7|5312.7|5317.5|5311.5|6
1618410570000|2021-04-14 14:29:30|5318.9|5312.9|5319.7|5313.7|5319.7|5313.7|5318.7|5312.7|2
1618410580000|2021-04-14 14:29:40|||||||||2
1618410590000|2021-04-14 14:29:50|5319.9|5313.9|5319.5|5313.5|5319.9|5313.9|5319.5|5313.5|8
1618410600000|2021-04-14 14:30:00|5319.2|5313.2|5324.3|5318.3|5324.3|5318.3|5318.3|5312.3|8
1618410610000|2021-04-14 14:30:10|5324|5318|5327.8|5321.8|5328|5322|5324|5318|25
1618410620000|2021-04-14 14:30:20|5328.8|5322.8|5330.5|5324.5|5330.5|5324.5|5328.8|5322.8|6
1618410630000|2021-04-14 14:30:30|5329.3|5323.3|5326.7|5320.7|5330|5324|5326.7|5320.7|16
1618410640000|2021-04-14 14:30:40|5327|5321|5325|5319|5327.7|5321.7|5324.7|5318.7|1561
1618410650000|2021-04-14 14:30:50|5327|5321|5326|5320|5327|5321|5326|5320|5
1618410660000|2021-04-14 14:31:00|5326.2|5320.2|5332.2|5326.2|5332.2|5326.2|5326.2|5320.2|18
1618410670000|2021-04-14 14:31:10|5332.4|5326.4|5332.8|5326.8|5332.8|5326.8|5331.4|5325.4|23
1618410680000|2021-04-14 14:31:20|5332.3|5326.3|5332.1|5326.1|5332.3|5326.3|5331.8|5325.8|0
1618410690000|2021-04-14 14:31:30|5332.3|5326.3|5332.3|5326.3|5332.8|5326.8|5332.1|5326.1|3
1618410700000|2021-04-14 14:31:40|5332.6|5326.6|5333.3|5327.3|5333.6|5327.6|5332.6|5326.6|8
1618410710000|2021-04-14 14:31:50|5333.6|5327.6|5331.1|5325.1|5333.6|5327.6|5330.6|5324.6|11
1618410720000|2021-04-14 14:32:00|5331.3|5325.3|5336.6|5330.6|5337.3|5331.3|5331.3|5325.3|22
1618410730000|2021-04-14 14:32:10|5336.3|5330.3|5334.6|5328.6|5336.3|5330.3|5334.6|5328.6|3
1618410740000|2021-04-14 14:32:20|5334.4|5328.4|5334.3|5328.3|5334.4|5328.4|5334.1|5328.1|0
1618410750000|2021-04-14 14:32:30|5333.6|5327.6|5331.9|5325.9|5333.9|5327.9|5331.9|5325.9|14
1618410760000|2021-04-14 14:32:40|5331.6|5325.6|5333.4|5327.4|5333.4|5327.4|5331.6|5325.6|2
1618410770000|2021-04-14 14:32:50|5335.4|5329.4|5335.1|5329.1|5335.4|5329.4|5334.9|5328.9|5
1618410780000|2021-04-14 14:33:00|5335.4|5329.4|5336.8|5330.8|5337.6|5331.6|5335.4|5329.4|10
1618410790000|2021-04-14 14:33:10|5337.1|5331.1|5336.8|5330.8|5337.1|5331.1|5336.8|5330.8|1
1618410800000|2021-04-14 14:33:20|5337.3|5331.3|5334.1|5328.1|5337.6|5331.6|5333.6|5327.6|19
1618410810000|2021-04-14 14:33:30|5334.3|5328.3|5334.6|5328.6|5337.1|5331.1|5334.3|5328.3|16
1618410820000|2021-04-14 14:33:40|5334.4|5328.4|5334.8|5328.8|5334.8|5328.8|5334.4|5328.4|3
1618410830000|2021-04-14 14:33:50|5334.6|5328.6|5331.4|5325.4|5334.6|5328.6|5331.4|5325.4|15
1618410840000|2021-04-14 14:34:00|5331.6|5325.6|5336.8|5330.8|5337.6|5331.6|5331.6|5325.6|9
1618410850000|2021-04-14 14:34:10|5334.8|5328.8|5336.4|5330.4|5336.8|5330.8|5334.8|5328.8|4
1618410860000|2021-04-14 14:34:20|5336.1|5330.1|5333.4|5327.4|5337.1|5331.1|5333.4|5327.4|1
1618410870000|2021-04-14 14:34:30|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|0
1618410880000|2021-04-14 14:34:40|5332.6|5326.6|5332.8|5326.8|5332.8|5326.8|5332.3|5326.3|4
1618410890000|2021-04-14 14:34:50|5331.4|5325.4|5330.1|5324.1|5331.4|5325.4|5329.8|5323.8|8
1618410900000|2021-04-14 14:35:00|5329.8|5323.8|5334.1|5328.1|5336.8|5330.8|5329.8|5323.8|9
1618410910000|2021-04-14 14:35:10|5332.6|5326.6|5333.4|5327.4|5333.4|5327.4|5331.7|5325.7|21
1618410920000|2021-04-14 14:35:20|5333.2|5327.2|5333|5327|5333.2|5327.2|5331.9|5325.9|2
1618410930000|2021-04-14 14:35:30|5332.5|5326.5|5336|5330|5336|5330|5332.5|5326.5|3
1618410940000|2021-04-14 14:35:40|5335.5|5329.5|5335.2|5329.2|5336|5330|5334.7|5328.7|3
1618410950000|2021-04-14 14:35:50|5335|5329|5335|5329|5335|5329|5335|5329|7
1618410960000|2021-04-14 14:36:00|5335.9|5329.9|5338.7|5332.7|5339.2|5333.2|5335.9|5329.9|5
1618410970000|2021-04-14 14:36:10|5338.4|5332.4|5335.5|5329.5|5338.4|5332.4|5335|5329|17
1618410980000|2021-04-14 14:36:20|5335.4|5329.4|5337.2|5331.2|5337.2|5331.2|5335.4|5329.4|5
1618410990000|2021-04-14 14:36:30|5336.7|5330.7|5334|5328|5336.7|5330.7|5334|5328|7
1618411000000|2021-04-14 14:36:40|5333.5|5327.5|5334.2|5328.2|5334.2|5328.2|5333.5|5327.5|1
1618411010000|2021-04-14 14:36:50|5334|5328|5334.5|5328.5|5334.5|5328.5|5333.7|5327.7|3
1618411020000|2021-04-14 14:37:00|5334.7|5328.7|5335.7|5329.7|5339.9|5333.9|5334.7|5328.7|20
1618411030000|2021-04-14 14:37:10|5335.4|5329.4|5336.2|5330.2|5337.7|5331.7|5335.2|5329.2|5
1618411040000|2021-04-14 14:37:20|5335.7|5329.7|5327.4|5321.4|5335.7|5329.7|5327.4|5321.4|13
1618411050000|2021-04-14 14:37:30|5328.2|5322.2|5331.4|5325.4|5331.9|5325.9|5328.2|5322.2|6
1618411060000|2021-04-14 14:37:40|5332.2|5326.2|5333.4|5327.4|5334.4|5328.4|5332.2|5326.2|4
1618411070000|2021-04-14 14:37:50|5333.7|5327.7|5336.2|5330.2|5336.5|5330.5|5333.4|5327.4|2
1618411080000|2021-04-14 14:38:00|5337.2|5331.2|5335.7|5329.7|5338.4|5332.4|5335.7|5329.7|18
1618411090000|2021-04-14 14:38:10|5335.5|5329.5|5334.2|5328.2|5335.7|5329.7|5334.2|5328.2|2
1618411100000|2021-04-14 14:38:20|5334.5|5328.5|5335.2|5329.2|5335.2|5329.2|5334|5328|5
1618411110000|2021-04-14 14:38:30|5335.5|5329.5|5333.5|5327.5|5335.5|5329.5|5333.5|5327.5|0
1618411120000|2021-04-14 14:38:40|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5331.5|5325.5|7
1618411130000|2021-04-14 14:38:50|5333|5327|5325.4|5319.4|5333|5327|5324.9|5318.9|13
1618411140000|2021-04-14 14:39:00|5324.7|5318.7|5327.9|5321.9|5327.9|5321.9|5324.4|5318.4|28
1618411150000|2021-04-14 14:39:10|5329.2|5323.2|5328.7|5322.7|5329.4|5323.4|5328.2|5322.2|13
1618411160000|2021-04-14 14:39:20|5330.9|5324.9|5330.7|5324.7|5332.2|5326.2|5330.7|5324.7|11
1618411170000|2021-04-14 14:39:30|5331.2|5325.2|5332.2|5326.2|5332.2|5326.2|5331.2|5325.2|7
1618411180000|2021-04-14 14:39:40|5332.6|5326.6|5330.1|5324.1|5332.6|5326.6|5329.9|5323.9|3
1618411190000|2021-04-14 14:39:50|5328.9|5322.9|5323.9|5317.9|5328.9|5322.9|5323.9|5317.9|7
1618411200000|2021-04-14 14:40:00|5322.9|5316.9|5326.9|5320.9|5327.4|5321.4|5322.9|5316.9|26
1618411210000|2021-04-14 14:40:10|5327.2|5321.2|5325.9|5319.9|5327.9|5321.9|5325.6|5319.6|7
1618411220000|2021-04-14 14:40:20|5326.1|5320.1|5328.7|5322.7|5328.7|5322.7|5326.1|5320.1|3
1618411230000|2021-04-14 14:40:30|||||||||1
1618411240000|2021-04-14 14:40:40|5329.2|5323.2|5328.4|5322.4|5329.2|5323.2|5328.2|5322.2|4
1618411250000|2021-04-14 14:40:50|5327.9|5321.9|5323.5|5317.5|5328.9|5322.9|5323.5|5317.5|34
1618411260000|2021-04-14 14:41:00|5323.7|5317.7|5325.7|5319.7|5328.4|5322.4|5323|5317|40
1618411270000|2021-04-14 14:41:10|5323.2|5317.2|5324.2|5318.2|5324.2|5318.2|5322.7|5316.7|16
1618411290000|2021-04-14 14:41:30|5324.5|5318.5|5324.7|5318.7|5324.7|5318.7|5324.5|5318.5|2
1618411300000|2021-04-14 14:41:40|5325.4|5319.4|5325.2|5319.2|5326|5320|5325.2|5319.2|2
1618411310000|2021-04-14 14:41:50|5323.9|5317.9|5322.4|5316.4|5323.9|5317.9|5322.4|5316.4|1
1618411320000|2021-04-14 14:42:00|5321.9|5315.9|5319.9|5313.9|5321.9|5315.9|5318.4|5312.4|35
1618411330000|2021-04-14 14:42:10|5318.9|5312.9|5317.9|5311.9|5318.9|5312.9|5317.4|5311.4|1
1618411340000|2021-04-14 14:42:20|5317.2|5311.2|5316.9|5310.9|5317.2|5311.2|5316.2|5310.2|9
1618411350000|2021-04-14 14:42:30|5316.4|5310.4|5316.5|5310.5|5316.5|5310.5|5316.4|5310.4|6
1618411360000|2021-04-14 14:42:40|5316.2|5310.2|5319|5313|5319|5313|5315.2|5309.2|17
1618411370000|2021-04-14 14:42:50|5319.7|5313.7|5317.9|5311.9|5319.7|5313.7|5317.9|5311.9|28
1618411380000|2021-04-14 14:43:00|5317.7|5311.7|5319.9|5313.9|5320.4|5314.4|5317.7|5311.7|15
1618411390000|2021-04-14 14:43:10|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5319.7|5313.7|7
1618411400000|2021-04-14 14:43:20|5320.2|5314.2|5318|5312|5320.2|5314.2|5317.9|5311.9|18
1618411410000|2021-04-14 14:43:30|5317.7|5311.7|5317.2|5311.2|5317.7|5311.7|5317.2|5311.2|1
1618411420000|2021-04-14 14:43:40|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|13
1618411430000|2021-04-14 14:43:50|5319.2|5313.2|5318.2|5312.2|5319.2|5313.2|5318.2|5312.2|10
1618411440000|2021-04-14 14:44:00|5317.9|5311.9|5317.2|5311.2|5320.9|5314.9|5317.2|5311.2|36
1618411450000|2021-04-14 14:44:10|5316.9|5310.9|5318.7|5312.7|5318.7|5312.7|5316.9|5310.9|6
1618411460000|2021-04-14 14:44:20|5319.9|5313.9|5318.9|5312.9|5319.9|5313.9|5318.9|5312.9|5
1618411470000|2021-04-14 14:44:30|5318.4|5312.4|5315|5309|5318.4|5312.4|5315|5309|12
1618411480000|2021-04-14 14:44:40|5314.2|5308.2|5315|5309|5315|5309|5314.2|5308.2|3
1618411490000|2021-04-14 14:44:50|5314.7|5308.7|5315|5309|5315|5309|5314.7|5308.7|0
1618411500000|2021-04-14 14:45:00|5314.7|5308.7|5315.5|5309.5|5317.2|5311.2|5314.4|5308.4|48
1618411520000|2021-04-14 14:45:20|5316.7|5310.7|5317.9|5311.9|5317.9|5311.9|5316.7|5310.7|5
1618411530000|2021-04-14 14:45:30|5318.5|5312.5|5315.5|5309.5|5319|5313|5315.5|5309.5|6
1618411540000|2021-04-14 14:45:40|5316|5310|5316|5310|5316|5310|5316|5310|0
1618411550000|2021-04-14 14:45:50|5317.7|5311.7|5316.4|5310.4|5318.2|5312.2|5316.4|5310.4|2
1618411560000|2021-04-14 14:46:00|5316.7|5310.7|5317.9|5311.9|5318.4|5312.4|5316.7|5310.7|14
1618411570000|2021-04-14 14:46:10|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|2
1618411580000|2021-04-14 14:46:20|5317.7|5311.7|5317.7|5311.7|5317.7|5311.7|5317.2|5311.2|6
1618411590000|2021-04-14 14:46:30|5317.9|5311.9|5317.9|5311.9|5318.2|5312.2|5317.7|5311.7|7
1618411600000|2021-04-14 14:46:40|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|5318.4|5312.4|2
1618411610000|2021-04-14 14:46:50|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5317.9|5311.9|1
1618411620000|2021-04-14 14:47:00|5318.4|5312.4|5319.6|5313.6|5319.7|5313.7|5318.4|5312.4|30
1618411630000|2021-04-14 14:47:10|5319.9|5313.9|5319.4|5313.4|5319.9|5313.9|5319.4|5313.4|5
1618411640000|2021-04-14 14:47:20|5319.6|5313.6|5320.1|5314.1|5320.4|5314.4|5319.1|5313.1|14
1618411650000|2021-04-14 14:47:30|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|0
1618411660000|2021-04-14 14:47:40|5319.6|5313.6|5319.6|5313.6|5319.9|5313.9|5319.6|5313.6|2
1618411670000|2021-04-14 14:47:50|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|10
1618411680000|2021-04-14 14:48:00|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|5320.8|5314.8|10
1618411700000|2021-04-14 14:48:20|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|9
1618411720000|2021-04-14 14:48:40|5319.4|5313.4|5319.6|5313.6|5319.6|5313.6|5319.1|5313.1|9
1618411730000|2021-04-14 14:48:50|5319.4|5313.4|5320.6|5314.6|5320.6|5314.6|5319.1|5313.1|9
1618411740000|2021-04-14 14:49:00|5320.1|5314.1|5323.5|5317.5|5323.8|5317.8|5319.6|5313.6|31
1618411750000|2021-04-14 14:49:10|5323.8|5317.8|5322.5|5316.5|5323.8|5317.8|5322.5|5316.5|5
1618411760000|2021-04-14 14:49:20|5322.3|5316.3|5321.1|5315.1|5322.3|5316.3|5321.1|5315.1|13
1618411770000|2021-04-14 14:49:30|5320.8|5314.8|5321.8|5315.8|5321.8|5315.8|5320.6|5314.6|8
1618411780000|2021-04-14 14:49:40|5322.1|5316.1|5323.3|5317.3|5323.6|5317.6|5322.1|5316.1|9
1618411790000|2021-04-14 14:49:50|5323.1|5317.1|5323.8|5317.8|5323.8|5317.8|5323.1|5317.1|11
1618411800000|2021-04-14 14:50:00|5324.7|5318.7|5327.2|5321.2|5327.2|5321.2|5324.7|5318.7|15
1618411810000|2021-04-14 14:50:10|5328.2|5322.2|5327.9|5321.9|5329.4|5323.4|5327.9|5321.9|19
1618411820000|2021-04-14 14:50:20|5328.4|5322.4|5327.2|5321.2|5328.4|5322.4|5327|5321|11
1618411830000|2021-04-14 14:50:30|5327.5|5321.5|5326.5|5320.5|5327.5|5321.5|5326.5|5320.5|0
1618411840000|2021-04-14 14:50:40|5326.7|5320.7|5327|5321|5328|5322|5326.7|5320.7|11
1618411850000|2021-04-14 14:50:50|5327.5|5321.5|5329.2|5323.2|5329.9|5323.9|5327.5|5321.5|13
1618411860000|2021-04-14 14:51:00|5329.9|5323.9|5329.2|5323.2|5330.9|5324.9|5329.2|5323.2|32
1618411890000|2021-04-14 14:51:30|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|4
1618411900000|2021-04-14 14:51:40|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|3
1618411910000|2021-04-14 14:51:50|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|10
1618411920000|2021-04-14 14:52:00|5326.5|5320.5|5327|5321|5327.7|5321.7|5326.5|5320.5|13
1618411930000|2021-04-14 14:52:10|5327.2|5321.2|5323|5317|5327.2|5321.2|5323|5317|15
1618411940000|2021-04-14 14:52:20|5323.5|5317.5|5321.3|5315.3|5323.5|5317.5|5321.3|5315.3|9
1618411950000|2021-04-14 14:52:30|5321.1|5315.1|5321.3|5315.3|5322.3|5316.3|5321.1|5315.1|4
1618411960000|2021-04-14 14:52:40|5321.6|5315.6|5319.6|5313.6|5321.6|5315.6|5319.6|5313.6|1
1618411970000|2021-04-14 14:52:50|5319.9|5313.9|5318.9|5312.9|5319.9|5313.9|5318.9|5312.9|2
1618411980000|2021-04-14 14:53:00|5319.1|5313.1|5318.9|5312.9|5319.1|5313.1|5318.9|5312.9|2
1618411990000|2021-04-14 14:53:10|5318.3|5312.3|5317.1|5311.1|5318.3|5312.3|5316.4|5310.4|11
1618412000000|2021-04-14 14:53:20|5316.4|5310.4|5315.6|5309.6|5316.4|5310.4|5315.4|5309.4|3
1618412010000|2021-04-14 14:53:30|5315.4|5309.4|5317.1|5311.1|5317.1|5311.1|5315.4|5309.4|17
1618412020000|2021-04-14 14:53:40|5316.9|5310.9|5315.9|5309.9|5317.1|5311.1|5315.6|5309.6|2
1618412030000|2021-04-14 14:53:50|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|1
1618412040000|2021-04-14 14:54:00|5315.6|5309.6|5317.6|5311.6|5317.6|5311.6|5315.4|5309.4|7
1618412050000|2021-04-14 14:54:10|5316.9|5310.9|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|5
1618412060000|2021-04-14 14:54:20|5317.6|5311.6|5317.9|5311.9|5318.1|5312.1|5317.6|5311.6|6
1618412070000|2021-04-14 14:54:30|5317.6|5311.6|5318.1|5312.1|5318.1|5312.1|5316.9|5310.9|11
1618412080000|2021-04-14 14:54:40|5317.4|5311.4|5316.4|5310.4|5317.4|5311.4|5316.1|5310.1|5
1618412090000|2021-04-14 14:54:50|5313.7|5307.7|5313.2|5307.2|5313.7|5307.7|5312.9|5306.9|14
1618412100000|2021-04-14 14:55:00|5312.9|5306.9|5314.7|5308.7|5315.6|5309.6|5312.7|5306.7|20
1618412110000|2021-04-14 14:55:10|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|0
1618412120000|2021-04-14 14:55:20|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|5314.7|5308.7|0
1618412130000|2021-04-14 14:55:30|5313.9|5307.9|5315.9|5309.9|5315.9|5309.9|5313.9|5307.9|32
1618412140000|2021-04-14 14:55:40|5315.7|5309.7|5316.4|5310.4|5316.7|5310.7|5315.7|5309.7|3
1618412150000|2021-04-14 14:55:50|5316.7|5310.7|5316.4|5310.4|5316.7|5310.7|5316.4|5310.4|3
1618412160000|2021-04-14 14:56:00|5316.7|5310.7|5316.4|5310.4|5316.7|5310.7|5316.4|5310.4|0
1618412170000|2021-04-14 14:56:10|||||||||1
1618412180000|2021-04-14 14:56:20|||||||||1
1618412190000|2021-04-14 14:56:30|5317.2|5311.2|5318.4|5312.4|5318.4|5312.4|5317.2|5311.2|7
1618412200000|2021-04-14 14:56:40|5318.6|5312.6|5320.4|5314.4|5320.6|5314.6|5318.6|5312.6|16
1618412210000|2021-04-14 14:56:50|5318.9|5312.9|5319.2|5313.2|5319.2|5313.2|5318.7|5312.7|11
1618412220000|2021-04-14 14:57:00|5318.7|5312.7|5317.9|5311.9|5319.2|5313.2|5317.7|5311.7|3
1618412230000|2021-04-14 14:57:10|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.7|5312.7|4
1618412240000|2021-04-14 14:57:20|5319.2|5313.2|5318.9|5312.9|5319.2|5313.2|5318.9|5312.9|9
1618412250000|2021-04-14 14:57:30|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|2
1618412260000|2021-04-14 14:57:40|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|0
1618412270000|2021-04-14 14:57:50|5317.9|5311.9|5317.7|5311.7|5317.9|5311.9|5317.7|5311.7|2
1618412280000|2021-04-14 14:58:00|5316.9|5310.9|5315.9|5309.9|5316.9|5310.9|5315.4|5309.4|6
1618412290000|2021-04-14 14:58:10|5315.7|5309.7|5314.4|5308.4|5315.9|5309.9|5314.2|5308.2|1
1618412300000|2021-04-14 14:58:20|5314.7|5308.7|5315.2|5309.2|5315.2|5309.2|5314.7|5308.7|5
1618412310000|2021-04-14 14:58:30|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|5314.9|5308.9|3
1618412320000|2021-04-14 14:58:40|5315.4|5309.4|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|1
1618412330000|2021-04-14 14:58:50|5315.2|5309.2|5314.9|5308.9|5315.2|5309.2|5314.9|5308.9|1
1618412340000|2021-04-14 14:59:00|5315.2|5309.2|5314.9|5308.9|5315.2|5309.2|5314.9|5308.9|6
1618412350000|2021-04-14 14:59:10|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|5313.7|5307.7|1
1618412360000|2021-04-14 14:59:20|5314|5308|5313.5|5307.5|5314.5|5308.5|5313.2|5307.2|10
1618412370000|2021-04-14 14:59:30|5313.2|5307.2|5315.2|5309.2|5315.2|5309.2|5313|5307|27
1618412380000|2021-04-14 14:59:40|5314.9|5308.9|5315.2|5309.2|5315.4|5309.4|5314.7|5308.7|4
1618412390000|2021-04-14 14:59:50|5315.9|5309.9|5316.4|5310.4|5316.6|5310.6|5315.9|5309.9|16
1618412400000|2021-04-14 15:00:00|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.4|5310.4|4
1618412410000|2021-04-14 15:00:10|5316.4|5310.4|5316.9|5310.9|5316.9|5310.9|5316.4|5310.4|0
1618412420000|2021-04-14 15:00:20|5315.9|5309.9|5314.9|5308.9|5315.9|5309.9|5314.9|5308.9|9
1618412430000|2021-04-14 15:00:30|5315.2|5309.2|5314.9|5308.9|5315.4|5309.4|5314.9|5308.9|28
1618412440000|2021-04-14 15:00:40|5314.7|5308.7|5314.9|5308.9|5314.9|5308.9|5314.7|5308.7|1
1618412450000|2021-04-14 15:00:50|||||||||2
1618412460000|2021-04-14 15:01:00|5314.6|5308.6|5314.1|5308.1|5314.6|5308.6|5314.1|5308.1|27
1618412470000|2021-04-14 15:01:10|5312.2|5306.2|5312.7|5306.7|5313.2|5307.2|5312.2|5306.2|10
1618412480000|2021-04-14 15:01:20|5312.4|5306.4|5313.4|5307.4|5313.4|5307.4|5312.2|5306.2|7
1618412490000|2021-04-14 15:01:30|5312.9|5306.9|5312.9|5306.9|5313.2|5307.2|5312.9|5306.9|8
1618412500000|2021-04-14 15:01:40|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|0
1618412510000|2021-04-14 15:01:50|5311.9|5305.9|5313.4|5307.4|5313.4|5307.4|5311.6|5305.6|0
1618412520000|2021-04-14 15:02:00|5314.2|5308.2|5315.2|5309.2|5315.7|5309.7|5314.2|5308.2|4
1618412530000|2021-04-14 15:02:10|5314.4|5308.4|5315.2|5309.2|5315.4|5309.4|5314.2|5308.2|5
1618412540000|2021-04-14 15:02:20|5315.4|5309.4|5315.6|5309.6|5316.6|5310.6|5314.9|5308.9|8
1618412550000|2021-04-14 15:02:30|5314.9|5308.9|5312.7|5306.7|5314.9|5308.9|5312.7|5306.7|5
1618412560000|2021-04-14 15:02:40|5312.9|5306.9|5312.4|5306.4|5312.9|5306.9|5311.9|5305.9|7
1618412570000|2021-04-14 15:02:50|5312.2|5306.2|5312.2|5306.2|5312.4|5306.4|5312.2|5306.2|1
1618412580000|2021-04-14 15:03:00|5311.9|5305.9|5311.2|5305.2|5311.9|5305.9|5311.2|5305.2|11
1618412590000|2021-04-14 15:03:10|5310.2|5304.2|5310.4|5304.4|5310.7|5304.7|5310.2|5304.2|2
1618412600000|2021-04-14 15:03:20|5310.1|5304.1|5309.9|5303.9|5310.1|5304.1|5309.7|5303.7|4
1618412610000|2021-04-14 15:03:30|5309.7|5303.7|5310.2|5304.2|5310.2|5304.2|5309.7|5303.7|6
1618412620000|2021-04-14 15:03:40|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|5309.9|5303.9|2
1618412630000|2021-04-14 15:03:50|5309.7|5303.7|5309.4|5303.4|5309.7|5303.7|5308.9|5302.9|6
1618412640000|2021-04-14 15:04:00|5309.9|5303.9|5310.4|5304.4|5310.4|5304.4|5309.9|5303.9|15
1618412650000|2021-04-14 15:04:10|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|2
1618412660000|2021-04-14 15:04:20|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5309.9|5303.9|1
1618412670000|2021-04-14 15:04:30|5310.2|5304.2|5311.4|5305.4|5312.2|5306.2|5310.2|5304.2|4
1618412680000|2021-04-14 15:04:40|5311.2|5305.2|5310.9|5304.9|5311.2|5305.2|5310.9|5304.9|5
1618412690000|2021-04-14 15:04:50|5311.4|5305.4|5311.4|5305.4|5311.9|5305.9|5311.4|5305.4|12
1618412700000|2021-04-14 15:05:00|5310.9|5304.9|5312.7|5306.7|5312.7|5306.7|5310.9|5304.9|34
1618412710000|2021-04-14 15:05:10|5312.9|5306.9|5312.9|5306.9|5313.7|5307.7|5312.9|5306.9|2
1618412720000|2021-04-14 15:05:20|5313.4|5307.4|5317.4|5311.4|5318.2|5312.2|5313.4|5307.4|13
1618412730000|2021-04-14 15:05:30|5317.2|5311.2|5316.9|5310.9|5317.7|5311.7|5316.9|5310.9|1
1618412740000|2021-04-14 15:05:40|5316.7|5310.7|5316.5|5310.5|5316.7|5310.7|5316.5|5310.5|4
1618412750000|2021-04-14 15:05:50|5316.2|5310.2|5314.2|5308.2|5316.2|5310.2|5314.2|5308.2|204
1618412760000|2021-04-14 15:06:00|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5
1618412770000|2021-04-14 15:06:10|5314.2|5308.2|5314.5|5308.5|5315|5309|5314.2|5308.2|2
1618412780000|2021-04-14 15:06:20|5314.2|5308.2|5314.5|5308.5|5314.5|5308.5|5314.2|5308.2|12
1618412790000|2021-04-14 15:06:30|5314.7|5308.7|5314.5|5308.5|5314.7|5308.7|5314.5|5308.5|1
1618412800000|2021-04-14 15:06:40|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|5315.5|5309.5|4
1618412820000|2021-04-14 15:07:00|5315.7|5309.7|5316.2|5310.2|5316.2|5310.2|5315.5|5309.5|1
1618412830000|2021-04-14 15:07:10|5316.5|5310.5|5314.5|5308.5|5317|5311|5314.5|5308.5|6
1618412840000|2021-04-14 15:07:20|||||||||3
1618412850000|2021-04-14 15:07:30|||||||||1
1618412860000|2021-04-14 15:07:40|||||||||1
1618412870000|2021-04-14 15:07:50|5313|5307|5312.5|5306.5|5313|5307|5312.2|5306.2|23
1618412880000|2021-04-14 15:08:00|5311.5|5305.5|5311.2|5305.2|5312|5306|5311.2|5305.2|8
1618412890000|2021-04-14 15:08:10|5310.8|5304.8|5308.5|5302.5|5310.8|5304.8|5308.5|5302.5|8
1618412900000|2021-04-14 15:08:20|5309|5303|5309|5303|5310|5304|5309|5303|6
1618412910000|2021-04-14 15:08:30|5309.3|5303.3|5309|5303|5309.3|5303.3|5309|5303|79
1618412920000|2021-04-14 15:08:40|5308.8|5302.8|5308.1|5302.1|5308.8|5302.8|5307.6|5301.6|43
1618412930000|2021-04-14 15:08:50|5308.3|5302.3|5309.1|5303.1|5309.3|5303.3|5308.1|5302.1|10
1618412940000|2021-04-14 15:09:00|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|5308.6|5302.6|1
1618412950000|2021-04-14 15:09:10|5309.1|5303.1|5307.6|5301.6|5309.1|5303.1|5307.6|5301.6|12
1618412960000|2021-04-14 15:09:20|5307.8|5301.8|5307.1|5301.1|5307.8|5301.8|5307.1|5301.1|12
1618412970000|2021-04-14 15:09:30|5306.8|5300.8|5306.8|5300.8|5307.1|5301.1|5306.8|5300.8|2
1618412980000|2021-04-14 15:09:40|5307.6|5301.6|5306.6|5300.6|5307.6|5301.6|5306.6|5300.6|9
1618412990000|2021-04-14 15:09:50|5307.1|5301.1|5309.1|5303.1|5309.1|5303.1|5306.8|5300.8|4
1618413000000|2021-04-14 15:10:00|5308.6|5302.6|5308.1|5302.1|5308.6|5302.6|5308.1|5302.1|1
1618413010000|2021-04-14 15:10:10|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5
1618413020000|2021-04-14 15:10:20|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|5308.1|5302.1|9
1618413030000|2021-04-14 15:10:30|5307.8|5301.8|5308.8|5302.8|5308.8|5302.8|5307.1|5301.1|12
1618413050000|2021-04-14 15:10:50|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5308.8|5302.8|30
1618413060000|2021-04-14 15:11:00|5309.3|5303.3|5308.6|5302.6|5309.3|5303.3|5308.6|5302.6|6
1618413070000|2021-04-14 15:11:10|||||||||1
1618413080000|2021-04-14 15:11:20|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5308.8|5302.8|5
1618413090000|2021-04-14 15:11:30|5307.1|5301.1|5307.6|5301.6|5307.6|5301.6|5306.8|5300.8|25
1618413100000|2021-04-14 15:11:40|5307.9|5301.9|5308.6|5302.6|5308.6|5302.6|5307.1|5301.1|5
1618413110000|2021-04-14 15:11:50|5309.4|5303.4|5309.1|5303.1|5309.4|5303.4|5309.1|5303.1|2
1618413120000|2021-04-14 15:12:00|5308.9|5302.9|5308.1|5302.1|5308.9|5302.9|5308.1|5302.1|3
1618413130000|2021-04-14 15:12:10|5309.1|5303.1|5309.1|5303.1|5309.1|5303.1|5308.4|5302.4|36
1618413140000|2021-04-14 15:12:20|5308.3|5302.3|5306.6|5300.6|5308.3|5302.3|5306.4|5300.4|7
1618413150000|2021-04-14 15:12:30|5307.6|5301.6|5306.6|5300.6|5308.1|5302.1|5306.6|5300.6|9
1618413160000|2021-04-14 15:12:40|5305.9|5299.9|5306.2|5300.2|5307.2|5301.2|5305.9|5299.9|12
1618413170000|2021-04-14 15:12:50|5305.9|5299.9|5307.9|5301.9|5307.9|5301.9|5305.9|5299.9|6
1618413180000|2021-04-14 15:13:00|5308.2|5302.2|5311.6|5305.6|5312.4|5306.4|5308.2|5302.2|16
1618413190000|2021-04-14 15:13:10|5310.6|5304.6|5312.9|5306.9|5312.9|5306.9|5310.6|5304.6|5
1618413200000|2021-04-14 15:13:20|5313.4|5307.4|5314.9|5308.9|5314.9|5308.9|5313.4|5307.4|21
1618413210000|2021-04-14 15:13:30|5315.9|5309.9|5318.1|5312.1|5318.1|5312.1|5315.9|5309.9|9
1618413220000|2021-04-14 15:13:40|5316.9|5310.9|5317.9|5311.9|5318.2|5312.2|5316.6|5310.6|8
1618413230000|2021-04-14 15:13:50|5317.7|5311.7|5318.6|5312.6|5320.1|5314.1|5317.7|5311.7|20
1618413240000|2021-04-14 15:14:00|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.4|5312.4|11
1618413250000|2021-04-14 15:14:10|5319.9|5313.9|5320.4|5314.4|5320.6|5314.6|5319.1|5313.1|11
1618413260000|2021-04-14 15:14:20|5321.6|5315.6|5320.6|5314.6|5322.1|5316.1|5320.6|5314.6|5
1618413270000|2021-04-14 15:14:30|5321.4|5315.4|5321.6|5315.6|5321.6|5315.6|5321.4|5315.4|19
1618413280000|2021-04-14 15:14:40|5320.6|5314.6|5321.6|5315.6|5321.6|5315.6|5320.6|5314.6|4
1618413290000|2021-04-14 15:14:50|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|5320.6|5314.6|4
1618413300000|2021-04-14 15:15:00|5320.1|5314.1|5320.9|5314.9|5320.9|5314.9|5319.4|5313.4|24
1618413310000|2021-04-14 15:15:10|5320.6|5314.6|5320.4|5314.4|5320.6|5314.6|5320.4|5314.4|9
1618413320000|2021-04-14 15:15:20|5321.2|5315.2|5320.6|5314.6|5321.6|5315.6|5320.6|5314.6|4
1618413330000|2021-04-14 15:15:30|5320.4|5314.4|5319.1|5313.1|5320.6|5314.6|5319.1|5313.1|3
1618413340000|2021-04-14 15:15:40|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|9
1618413360000|2021-04-14 15:16:00|5319.1|5313.1|5318.6|5312.6|5319.1|5313.1|5317.9|5311.9|11
1618413370000|2021-04-14 15:16:10|5318.9|5312.9|5318.6|5312.6|5318.9|5312.9|5318.6|5312.6|1
1618413380000|2021-04-14 15:16:20|5318.4|5312.4|5317.9|5311.9|5318.4|5312.4|5317.9|5311.9|4
1618413390000|2021-04-14 15:16:30|5318.2|5312.2|5318.6|5312.6|5318.6|5312.6|5317.9|5311.9|11
1618413410000|2021-04-14 15:16:50|5318.4|5312.4|5317.2|5311.2|5318.4|5312.4|5317.2|5311.2|6
1618413420000|2021-04-14 15:17:00|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|5317.4|5311.4|6
1618413430000|2021-04-14 15:17:10|5317.6|5311.6|5318.2|5312.2|5318.2|5312.2|5317.6|5311.6|3
1618413440000|2021-04-14 15:17:20|5317.4|5311.4|5317.1|5311.1|5317.4|5311.4|5317.1|5311.1|2
1618413450000|2021-04-14 15:17:30|||||||||3
1618413460000|2021-04-14 15:17:40|5316.9|5310.9|5312.6|5306.6|5317.1|5311.1|5312.6|5306.6|10
1618413470000|2021-04-14 15:17:50|5312.1|5306.1|5311.2|5305.2|5312.1|5306.1|5311.2|5305.2|21
1618413480000|2021-04-14 15:18:00|5310|5304|5308.7|5302.7|5310|5304|5308.2|5302.2|27
1618413490000|2021-04-14 15:18:10|5308.4|5302.4|5307.9|5301.9|5308.7|5302.7|5307.4|5301.4|5
1618413500000|2021-04-14 15:18:20|5307.2|5301.2|5307.7|5301.7|5307.9|5301.9|5307.2|5301.2|10
1618413510000|2021-04-14 15:18:30|5308.7|5302.7|5309.2|5303.2|5309.2|5303.2|5308.7|5302.7|27
1618413520000|2021-04-14 15:18:40|5309.4|5303.4|5309.2|5303.2|5309.4|5303.4|5309.2|5303.2|1
1618413530000|2021-04-14 15:18:50|5308.7|5302.7|5309.2|5303.2|5309.2|5303.2|5307.9|5301.9|8
1618413540000|2021-04-14 15:19:00|5307.7|5301.7|5308.7|5302.7|5308.9|5302.9|5307.7|5301.7|210
1618413550000|2021-04-14 15:19:10|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|5308.4|5302.4|1
1618413560000|2021-04-14 15:19:20|5307.9|5301.9|5307.7|5301.7|5307.9|5301.9|5307.7|5301.7|5
1618413570000|2021-04-14 15:19:30|5308.2|5302.2|5309.7|5303.7|5309.7|5303.7|5308.2|5302.2|10
1618413580000|2021-04-14 15:19:40|5309.4|5303.4|5310.4|5304.4|5310.6|5304.6|5309.4|5303.4|6
1618413590000|2021-04-14 15:19:50|5310.6|5304.6|5311.6|5305.6|5311.6|5305.6|5310.6|5304.6|1
1618413600000|2021-04-14 15:20:00|5311.9|5305.9|5311.1|5305.1|5312.1|5306.1|5311.1|5305.1|6
1618413610000|2021-04-14 15:20:10|5311.4|5305.4|5311.6|5305.6|5311.9|5305.9|5311.4|5305.4|6
1618413620000|2021-04-14 15:20:20|5311.1|5305.1|5311.6|5305.6|5311.6|5305.6|5311.1|5305.1|10
1618413630000|2021-04-14 15:20:30|5311.9|5305.9|5312.6|5306.6|5312.6|5306.6|5311.9|5305.9|0
1618413640000|2021-04-14 15:20:40|5312.8|5306.8|5313.1|5307.1|5313.1|5307.1|5312.8|5306.8|2
1618413650000|2021-04-14 15:20:50|5312.6|5306.6|5313.9|5307.9|5313.9|5307.9|5312.6|5306.6|8
1618413660000|2021-04-14 15:21:00|5314.1|5308.1|5317.1|5311.1|5317.1|5311.1|5313.6|5307.6|32
1618413670000|2021-04-14 15:21:10|5316.6|5310.6|5318.9|5312.9|5318.9|5312.9|5316.6|5310.6|3
1618413680000|2021-04-14 15:21:20|5318.6|5312.6|5320.1|5314.1|5320.1|5314.1|5318.6|5312.6|2
1618413690000|2021-04-14 15:21:30|5320.4|5314.4|5321.4|5315.4|5321.9|5315.9|5320.4|5314.4|13
1618413700000|2021-04-14 15:21:40|5318.4|5312.4|5316.9|5310.9|5318.4|5312.4|5316.9|5310.9|8
1618413720000|2021-04-14 15:22:00|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|5316.7|5310.7|0
1618413730000|2021-04-14 15:22:10|5317.2|5311.2|5316.7|5310.7|5317.2|5311.2|5316.7|5310.7|3
1618413750000|2021-04-14 15:22:30|5316.9|5310.9|5317.9|5311.9|5317.9|5311.9|5316.9|5310.9|3
1618413760000|2021-04-14 15:22:40|5316.7|5310.7|5315.4|5309.4|5317.2|5311.2|5315.4|5309.4|13
1618413770000|2021-04-14 15:22:50|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|5315.9|5309.9|0
1618413780000|2021-04-14 15:23:00|5315.7|5309.7|5315.7|5309.7|5316.2|5310.2|5314.2|5308.2|19
1618413790000|2021-04-14 15:23:10|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|3
1618413810000|2021-04-14 15:23:30|5315.5|5309.5|5314.7|5308.7|5315.7|5309.7|5314.7|5308.7|8
1618413820000|2021-04-14 15:23:40|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|3
1618413830000|2021-04-14 15:23:50|5314|5308|5311.2|5305.2|5314|5308|5311.2|5305.2|8
1618413840000|2021-04-14 15:24:00|5314.2|5308.2|5312.2|5306.2|5314.2|5308.2|5311.2|5305.2|14
1618413850000|2021-04-14 15:24:10|5311.7|5305.7|5310.7|5304.7|5311.7|5305.7|5310.7|5304.7|10
1618413860000|2021-04-14 15:24:20|5312.2|5306.2|5312.2|5306.2|5312.5|5306.5|5312.2|5306.2|11
1618413870000|2021-04-14 15:24:30|5312.7|5306.7|5313.2|5307.2|5313.2|5307.2|5312.7|5306.7|0
1618413880000|2021-04-14 15:24:40|5313.4|5307.4|5312.2|5306.2|5313.7|5307.7|5312.2|5306.2|6
1618413890000|2021-04-14 15:24:50|||||||||1
1618413900000|2021-04-14 15:25:00|5311.2|5305.2|5311|5305|5311.2|5305.2|5311|5305|6
1618413910000|2021-04-14 15:25:10|5312.2|5306.2|5313.2|5307.2|5313.2|5307.2|5312.2|5306.2|14
1618413920000|2021-04-14 15:25:20|5313.5|5307.5|5314.7|5308.7|5314.7|5308.7|5313.5|5307.5|14
1618413930000|2021-04-14 15:25:30|5314|5308|5314.5|5308.5|5314.5|5308.5|5314|5308|3
1618413940000|2021-04-14 15:25:40|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|5314.2|5308.2|1
1618413950000|2021-04-14 15:25:50|5313.7|5307.7|5313.2|5307.2|5313.7|5307.7|5313|5307|3
1618413960000|2021-04-14 15:26:00|5313|5307|5311.7|5305.7|5313|5307|5310.7|5304.7|16
1618413970000|2021-04-14 15:26:10|||||||||6
1618413980000|2021-04-14 15:26:20|5311.5|5305.5|5316.5|5310.5|5316.7|5310.7|5311.5|5305.5|10
1618413990000|2021-04-14 15:26:30|5317|5311|5314.7|5308.7|5317.2|5311.2|5314.7|5308.7|6
1618414000000|2021-04-14 15:26:40|5314.5|5308.5|5313.7|5307.7|5314.5|5308.5|5313.7|5307.7|1
1618414020000|2021-04-14 15:27:00|5314|5308|5315.2|5309.2|5315.2|5309.2|5313.5|5307.5|11
1618414030000|2021-04-14 15:27:10|5314.7|5308.7|5314.2|5308.2|5314.7|5308.7|5314.2|5308.2|27
1618414040000|2021-04-14 15:27:20|5313.7|5307.7|5313.7|5307.7|5314|5308|5312.2|5306.2|19
1618414050000|2021-04-14 15:27:30|5313.5|5307.5|5313.7|5307.7|5313.7|5307.7|5313.5|5307.5|1
1618414060000|2021-04-14 15:27:40|5313.5|5307.5|5313.5|5307.5|5313.7|5307.7|5313.5|5307.5|6
1618414070000|2021-04-14 15:27:50|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|5312.7|5306.7|1
1618414080000|2021-04-14 15:28:00|5311.7|5305.7|5311.5|5305.5|5311.7|5305.7|5310.3|5304.3|5
1618414090000|2021-04-14 15:28:10|5311|5305|5310.7|5304.7|5311|5305|5310.7|5304.7|2
1618414100000|2021-04-14 15:28:20|5310.5|5304.5|5309|5303|5310.5|5304.5|5308.5|5302.5|4
1618414110000|2021-04-14 15:28:30|5309.3|5303.3|5308.3|5302.3|5309.3|5303.3|5308.3|5302.3|5
1618414120000|2021-04-14 15:28:40|5308.5|5302.5|5308.5|5302.5|5309|5303|5307.5|5301.5|8
1618414130000|2021-04-14 15:28:50|5308.7|5302.7|5308|5302|5309|5303|5308|5302|1
1618414140000|2021-04-14 15:29:00|5308.5|5302.5|5308.5|5302.5|5309|5303|5308.3|5302.3|13
1618414150000|2021-04-14 15:29:10|||||||||3
1618414160000|2021-04-14 15:29:20|5308.7|5302.7|5312.7|5306.7|5313|5307|5308.7|5302.7|24
1618414170000|2021-04-14 15:29:30|5312.2|5306.2|5311.7|5305.7|5312.7|5306.7|5311.7|5305.7|4
1618414180000|2021-04-14 15:29:40|5310.8|5304.8|5311|5305|5311|5305|5310|5304|4
1618414190000|2021-04-14 15:29:50|5311.3|5305.3|5311.7|5305.7|5311.7|5305.7|5311.3|5305.3|6
1618414200000|2021-04-14 15:30:00|5312|5306|5312.7|5306.7|5312.7|5306.7|5312|5306|2
1618414210000|2021-04-14 15:30:10|||||||||1
1618414220000|2021-04-14 15:30:20|5313|5307|5314.7|5308.7|5314.7|5308.7|5313|5307|5
1618414230000|2021-04-14 15:30:30|5315|5309|5313.7|5307.7|5315|5309|5313.7|5307.7|4
1618414240000|2021-04-14 15:30:40|5314|5308|5313.7|5307.7|5314|5308|5313.7|5307.7|15
1618414250000|2021-04-14 15:30:50|||||||||3
1618414260000|2021-04-14 15:31:00|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|4
1618414270000|2021-04-14 15:31:10|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315|5309|2
1618414280000|2021-04-14 15:31:20|5314.9|5308.9|5314.2|5308.2|5315.2|5309.2|5314.2|5308.2|7
1618414290000|2021-04-14 15:31:30|5312.5|5306.5|5311.5|5305.5|5312.5|5306.5|5311.5|5305.5|13
1618414300000|2021-04-14 15:31:40|5311.7|5305.7|5311.7|5305.7|5311.7|5305.7|5311.5|5305.5|2
1618414310000|2021-04-14 15:31:50|5312.5|5306.5|5312.7|5306.7|5313|5307|5312.5|5306.5|1
1618414320000|2021-04-14 15:32:00|5313|5307|5312.7|5306.7|5313.2|5307.2|5312.7|5306.7|7
1618414330000|2021-04-14 15:32:10|5311.2|5305.2|5309.7|5303.7|5311.2|5305.2|5309.7|5303.7|12
1618414340000|2021-04-14 15:32:20|5309.5|5303.5|5308.7|5302.7|5309.5|5303.5|5308.7|5302.7|5
1618414350000|2021-04-14 15:32:30|||||||||1
1618414360000|2021-04-14 15:32:40|5308.5|5302.5|5307.7|5301.7|5308.5|5302.5|5307.5|5301.5|2
1618414370000|2021-04-14 15:32:50|5308|5302|5310.2|5304.2|5310.2|5304.2|5308|5302|4
1618414380000|2021-04-14 15:33:00|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|5309.7|5303.7|6
1618414390000|2021-04-14 15:33:10|5310|5304|5310.7|5304.7|5310.7|5304.7|5310|5304|3
1618414400000|2021-04-14 15:33:20|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|5311.5|5305.5|2
1618414410000|2021-04-14 15:33:30|5311.7|5305.7|5313.7|5307.7|5313.7|5307.7|5311.7|5305.7|3
1618414420000|2021-04-14 15:33:40|5314|5308|5313.7|5307.7|5314.2|5308.2|5313.7|5307.7|2
1618414430000|2021-04-14 15:33:50|||||||||2
1618414440000|2021-04-14 15:34:00|5314.2|5308.2|5314.7|5308.7|5314.7|5308.7|5314.2|5308.2|2
1618414450000|2021-04-14 15:34:10|5314.9|5308.9|5315.2|5309.2|5315.2|5309.2|5314.9|5308.9|1
1618414460000|2021-04-14 15:34:20|5314.7|5308.7|5313.5|5307.5|5314.7|5308.7|5313.5|5307.5|13
1618414470000|2021-04-14 15:34:30|5313.2|5307.2|5311.2|5305.2|5313.2|5307.2|5310.2|5304.2|81
1618414480000|2021-04-14 15:34:40|5310.8|5304.8|5309.8|5303.8|5310.8|5304.8|5307.6|5301.6|35
1618414500000|2021-04-14 15:35:00|5309.6|5303.6|5310.3|5304.3|5310.8|5304.8|5309.3|5303.3|22
1618414510000|2021-04-14 15:35:10|5310.6|5304.6|5309.3|5303.3|5310.6|5304.6|5309.3|5303.3|2
1618414520000|2021-04-14 15:35:20|5309.8|5303.8|5311|5305|5311|5305|5309.8|5303.8|9
1618414530000|2021-04-14 15:35:30|5310.8|5304.8|5311.8|5305.8|5311.8|5305.8|5310.8|5304.8|7
1618414540000|2021-04-14 15:35:40|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1618414550000|2021-04-14 15:35:50|||||||||1
1618414560000|2021-04-14 15:36:00|5313.3|5307.3|5312.8|5306.8|5313.8|5307.8|5312.8|5306.8|6
1618414570000|2021-04-14 15:36:10|5312.5|5306.5|5312.8|5306.8|5312.8|5306.8|5312.5|5306.5|4
1618414580000|2021-04-14 15:36:20|5313|5307|5313|5307|5313|5307|5313|5307|1
1618414590000|2021-04-14 15:36:30|||||||||3
1618414600000|2021-04-14 15:36:40|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1618414610000|2021-04-14 15:36:50|5314|5308|5314.3|5308.3|5314.3|5308.3|5314|5308|1
1618414620000|2021-04-14 15:37:00|5315.5|5309.5|5316.7|5310.7|5317|5311|5315.2|5309.2|16
1618414630000|2021-04-14 15:37:10|5316.2|5310.2|5315|5309|5316.2|5310.2|5315|5309|1
1618414640000|2021-04-14 15:37:20|5314.8|5308.8|5314.2|5308.2|5314.8|5308.8|5314.2|5308.2|3
1618414650000|2021-04-14 15:37:30|||||||||1
1618414660000|2021-04-14 15:37:40|5313.7|5307.7|5313.2|5307.2|5313.7|5307.7|5313.2|5307.2|3
1618414680000|2021-04-14 15:38:00|5312.5|5306.5|5311.2|5305.2|5312.5|5306.5|5311.2|5305.2|6
1618414690000|2021-04-14 15:38:10|5311|5305|5311|5305|5311|5305|5311|5305|0
1618414700000|2021-04-14 15:38:20|5310.8|5304.8|5312|5306|5312|5306|5310.8|5304.8|4
1618414710000|2021-04-14 15:38:30|5311.8|5305.8|5311.5|5305.5|5311.8|5305.8|5311.5|5305.5|1
1618414720000|2021-04-14 15:38:40|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|0
1618414730000|2021-04-14 15:38:50|||||||||2
1618414740000|2021-04-14 15:39:00|5311.5|5305.5|5310.5|5304.5|5311.8|5305.8|5310.5|5304.5|8
1618414750000|2021-04-14 15:39:10|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|5310.2|5304.2|0
1618414760000|2021-04-14 15:39:20|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5309.5|5303.5|4
1618414770000|2021-04-14 15:39:30|5310|5304|5310.2|5304.2|5310.2|5304.2|5309.5|5303.5|7
1618414780000|2021-04-14 15:39:40|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|0
1618414790000|2021-04-14 15:39:50|5310|5304|5310.5|5304.5|5310.5|5304.5|5310|5304|9
1618414800000|2021-04-14 15:40:00|5310.2|5304.2|5310.5|5304.5|5310.5|5304.5|5310|5304|4
1618414810000|2021-04-14 15:40:10|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|2
1618414820000|2021-04-14 15:40:20|5311|5305|5312.2|5306.2|5312.2|5306.2|5311|5305|4
1618414830000|2021-04-14 15:40:30|5312.5|5306.5|5314|5308|5314|5308|5312.5|5306.5|7
1618414840000|2021-04-14 15:40:40|5314.2|5308.2|5313.2|5307.2|5314.2|5308.2|5313.2|5307.2|9
1618414850000|2021-04-14 15:40:50|5313|5307|5314|5308|5314|5308|5313|5307|5
1618414860000|2021-04-14 15:41:00|5313.5|5307.5|5313.7|5307.7|5313.7|5307.7|5313.5|5307.5|6
1618414870000|2021-04-14 15:41:10|5313.9|5307.9|5313.7|5307.7|5313.9|5307.9|5313.7|5307.7|2
1618414880000|2021-04-14 15:41:20|5312.7|5306.7|5311|5305|5312.7|5306.7|5311|5305|9
1618414890000|2021-04-14 15:41:30|5310.5|5304.5|5311|5305|5311.2|5305.2|5310.5|5304.5|4
1618414900000|2021-04-14 15:41:40|5311.2|5305.2|5312.2|5306.2|5312.2|5306.2|5311.2|5305.2|4
1618414910000|2021-04-14 15:41:50|||||||||1
1618414920000|2021-04-14 15:42:00|5312|5306|5312.2|5306.2|5312.2|5306.2|5312|5306|0
1618414930000|2021-04-14 15:42:10|5312|5306|5311.7|5305.7|5312.2|5306.2|5311.7|5305.7|4
1618414940000|2021-04-14 15:42:20|5311.5|5305.5|5310.7|5304.7|5311.5|5305.5|5310.7|5304.7|2
1618414950000|2021-04-14 15:42:30|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|5311.2|5305.2|2
1618414960000|2021-04-14 15:42:40|5312.5|5306.5|5313.2|5307.2|5313.2|5307.2|5312.5|5306.5|4
1618414970000|2021-04-14 15:42:50|5313|5307|5313.2|5307.2|5313.2|5307.2|5312.7|5306.7|1
1618414980000|2021-04-14 15:43:00|5313.5|5307.5|5313.2|5307.2|5313.5|5307.5|5313.2|5307.2|6
1618414990000|2021-04-14 15:43:10|||||||||2
1618415020000|2021-04-14 15:43:40|5315.2|5309.2|5315|5309|5315.2|5309.2|5315|5309|2
1618415030000|2021-04-14 15:43:50|5315.2|5309.2|5313.2|5307.2|5315.4|5309.4|5313.2|5307.2|18
1618415040000|2021-04-14 15:44:00|5312.9|5306.9|5312.4|5306.4|5312.9|5306.9|5312.4|5306.4|1
1618415050000|2021-04-14 15:44:10|||||||||2
1618415060000|2021-04-14 15:44:20|5312.7|5306.7|5313.2|5307.2|5313.5|5307.5|5312.7|5306.7|7
1618415070000|2021-04-14 15:44:30|5313|5307|5312.7|5306.7|5313|5307|5312.7|5306.7|1
1618415080000|2021-04-14 15:44:40|5312|5306|5310|5304|5312|5306|5310|5304|6
1618415090000|2021-04-14 15:44:50|5310.2|5304.2|5312.2|5306.2|5312.2|5306.2|5310|5304|7
1618415100000|2021-04-14 15:45:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|1
1618415110000|2021-04-14 15:45:10|5312.2|5306.2|5313.8|5307.8|5313.8|5307.8|5312.2|5306.2|16
1618415120000|2021-04-14 15:45:20|5314|5308|5315.5|5309.5|5315.7|5309.7|5314|5308|3
1618415130000|2021-04-14 15:45:30|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|5315.2|5309.2|1
1618415140000|2021-04-14 15:45:40|5315.5|5309.5|5315.8|5309.8|5316.3|5310.3|5315.5|5309.5|1
1618415150000|2021-04-14 15:45:50|5316|5310|5316|5310|5316|5310|5316|5310|1
1618415160000|2021-04-14 15:46:00|5315.8|5309.8|5316|5310|5316|5310|5315.8|5309.8|5
1618415170000|2021-04-14 15:46:10|5316.3|5310.3|5319|5313|5319.2|5313.2|5316.3|5310.3|12
1618415180000|2021-04-14 15:46:20|5318.2|5312.2|5318.5|5312.5|5319|5313|5318|5312|8
1618415190000|2021-04-14 15:46:30|5318.2|5312.2|5319|5313|5319|5313|5318.2|5312.2|5
1618415200000|2021-04-14 15:46:40|5319.7|5313.7|5319.5|5313.5|5319.7|5313.7|5319.5|5313.5|0
1618415210000|2021-04-14 15:46:50|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|4
1618415220000|2021-04-14 15:47:00|5319.2|5313.2|5318|5312|5319.2|5313.2|5318|5312|7
1618415230000|2021-04-14 15:47:10|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.4|5313.4|9
1618415240000|2021-04-14 15:47:20|5319.4|5313.4|5319.7|5313.7|5319.7|5313.7|5319.4|5313.4|2
1618415250000|2021-04-14 15:47:30|5320.2|5314.2|5319.4|5313.4|5320.2|5314.2|5319.4|5313.4|1
1618415260000|2021-04-14 15:47:40|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|0
1618415270000|2021-04-14 15:47:50|5318.9|5312.9|5319.2|5313.2|5319.4|5313.4|5318.7|5312.7|11
1618415280000|2021-04-14 15:48:00|5319.7|5313.7|5319.6|5313.6|5319.9|5313.9|5319.2|5313.2|17
1618415290000|2021-04-14 15:48:10|5319.9|5313.9|5320.2|5314.2|5320.2|5314.2|5319.9|5313.9|2
1618415310000|2021-04-14 15:48:30|5320.4|5314.4|5320.7|5314.7|5320.9|5314.9|5320.4|5314.4|3
1618415320000|2021-04-14 15:48:40|5320.9|5314.9|5321.9|5315.9|5322.6|5316.6|5320.9|5314.9|11
1618415330000|2021-04-14 15:48:50|5322.1|5316.1|5322.1|5316.1|5322.4|5316.4|5322.1|5316.1|1
1618415340000|2021-04-14 15:49:00|5322.6|5316.6|5323.1|5317.1|5323.4|5317.4|5322.4|5316.4|8
1618415350000|2021-04-14 15:49:10|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|2
1618415360000|2021-04-14 15:49:20|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|6
1618415370000|2021-04-14 15:49:30|5322.1|5316.1|5321.1|5315.1|5322.1|5316.1|5320.9|5314.9|8
1618415380000|2021-04-14 15:49:40|5320.6|5314.6|5321.1|5315.1|5321.1|5315.1|5320.6|5314.6|0
1618415390000|2021-04-14 15:49:50|||||||||2
1618415400000|2021-04-14 15:50:00|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1618415410000|2021-04-14 15:50:10|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|4
1618415420000|2021-04-14 15:50:20|5322.4|5316.4|5323.9|5317.9|5323.9|5317.9|5322.4|5316.4|8
1618415430000|2021-04-14 15:50:30|5322.9|5316.9|5322.9|5316.9|5323.6|5317.6|5322.9|5316.9|5
1618415450000|2021-04-14 15:50:50|5322.4|5316.4|5322.1|5316.1|5322.4|5316.4|5321.6|5315.6|4
1618415470000|2021-04-14 15:51:10|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|2
1618415480000|2021-04-14 15:51:20|5320.9|5314.9|5321.4|5315.4|5321.4|5315.4|5320.9|5314.9|4
1618415490000|2021-04-14 15:51:30|5321.1|5315.1|5320.1|5314.1|5321.1|5315.1|5320.1|5314.1|1
1618415500000|2021-04-14 15:51:40|5319.9|5313.9|5318.7|5312.7|5319.9|5313.9|5318.7|5312.7|2
1618415510000|2021-04-14 15:51:50|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5319.2|5313.2|5
1618415520000|2021-04-14 15:52:00|5318.9|5312.9|5318.7|5312.7|5318.9|5312.9|5318.7|5312.7|1
1618415540000|2021-04-14 15:52:20|5319.2|5313.2|5317.9|5311.9|5319.2|5313.2|5317.9|5311.9|4
1618415550000|2021-04-14 15:52:30|5318.2|5312.2|5321.7|5315.7|5321.7|5315.7|5318.2|5312.2|6
1618415560000|2021-04-14 15:52:40|5321.4|5315.4|5321.7|5315.7|5321.9|5315.9|5321.4|5315.4|4
1618415570000|2021-04-14 15:52:50|5322.2|5316.2|5320.9|5314.9|5322.2|5316.2|5320.9|5314.9|3
1618415580000|2021-04-14 15:53:00|5321.2|5315.2|5321.7|5315.7|5321.7|5315.7|5321.2|5315.2|2
1618415590000|2021-04-14 15:53:10|5321.9|5315.9|5321.9|5315.9|5322.2|5316.2|5321.7|5315.7|4
1618415610000|2021-04-14 15:53:30|5321.7|5315.7|5320.7|5314.7|5321.7|5315.7|5320.7|5314.7|22
1618415620000|2021-04-14 15:53:40|5320.2|5314.2|5321.7|5315.7|5321.7|5315.7|5320.2|5314.2|7
1618415630000|2021-04-14 15:53:50|5321.4|5315.4|5321.7|5315.7|5321.7|5315.7|5321.2|5315.2|17
1618415640000|2021-04-14 15:54:00|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|1
1618415650000|2021-04-14 15:54:10|5322.5|5316.5|5322.7|5316.7|5323.1|5317.1|5321.2|5315.2|4
1618415660000|2021-04-14 15:54:20|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.1|5316.1|4
1618415670000|2021-04-14 15:54:30|5321.9|5315.9|5322.6|5316.6|5322.9|5316.9|5321.9|5315.9|1
1618415680000|2021-04-14 15:54:40|5321.4|5315.4|5321.2|5315.2|5321.4|5315.4|5321.2|5315.2|5
1618415690000|2021-04-14 15:54:50|5320.9|5314.9|5321.4|5315.4|5321.4|5315.4|5320.9|5314.9|14
1618415700000|2021-04-14 15:55:00|5321.1|5315.1|5321.2|5315.2|5321.9|5315.9|5320.6|5314.6|11
1618415710000|2021-04-14 15:55:10|5321.4|5315.4|5319.7|5313.7|5321.4|5315.4|5319.7|5313.7|3
1618415720000|2021-04-14 15:55:20|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5318.7|5312.7|5
1618415730000|2021-04-14 15:55:30|5319.2|5313.2|5321|5315|5321|5315|5319.2|5313.2|7
1618415740000|2021-04-14 15:55:40|5320.7|5314.7|5319|5313|5320.7|5314.7|5318.7|5312.7|45
1618415750000|2021-04-14 15:55:50|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|6
1618415760000|2021-04-14 15:56:00|5319.2|5313.2|5319.5|5313.5|5319.5|5313.5|5319.2|5313.2|3
1618415770000|2021-04-14 15:56:10|5319.7|5313.7|5319.7|5313.7|5321.2|5315.2|5319.7|5313.7|4
1618415780000|2021-04-14 15:56:20|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|8
1618415790000|2021-04-14 15:56:30|5320.5|5314.5|5319.5|5313.5|5320.5|5314.5|5319.5|5313.5|2
1618415800000|2021-04-14 15:56:40|5319.7|5313.7|5319.5|5313.5|5319.7|5313.7|5319.5|5313.5|1
1618415810000|2021-04-14 15:56:50|5318.5|5312.5|5318.7|5312.7|5318.7|5312.7|5318.5|5312.5|0
1618415820000|2021-04-14 15:57:00|5319.2|5313.2|5320|5314|5320|5314|5319.2|5313.2|2
1618415830000|2021-04-14 15:57:10|||||||||2
1618415840000|2021-04-14 15:57:20|5319.5|5313.5|5319.7|5313.7|5319.7|5313.7|5318.9|5312.9|21
1618415850000|2021-04-14 15:57:30|5319.2|5313.2|5318.7|5312.7|5319.2|5313.2|5318.7|5312.7|10
1618415860000|2021-04-14 15:57:40|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|4
1618415870000|2021-04-14 15:57:50|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5
1618415880000|2021-04-14 15:58:00|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|5318.5|5312.5|0
1618415890000|2021-04-14 15:58:10|5318.2|5312.2|5318.5|5312.5|5318.5|5312.5|5318.2|5312.2|2
1618415900000|2021-04-14 15:58:20|5319.2|5313.2|5319.7|5313.7|5319.7|5313.7|5318.7|5312.7|3
1618415910000|2021-04-14 15:58:30|5319.5|5313.5|5321.2|5315.2|5321.2|5315.2|5319.5|5313.5|17
1618415920000|2021-04-14 15:58:40|5321.4|5315.4|5321.7|5315.7|5321.7|5315.7|5321.4|5315.4|1
1618415930000|2021-04-14 15:58:50|5321.5|5315.5|5321.2|5315.2|5321.5|5315.5|5321.2|5315.2|4
1618415940000|2021-04-14 15:59:00|||||||||3
1618415950000|2021-04-14 15:59:10|5320.7|5314.7|5321.2|5315.2|5321.2|5315.2|5320.7|5314.7|1
1618415960000|2021-04-14 15:59:20|5321.4|5315.4|5322.7|5316.7|5322.7|5316.7|5321.4|5315.4|11
1618415970000|2021-04-14 15:59:30|5322.2|5316.2|5321.5|5315.5|5322.2|5316.2|5321.5|5315.5|6
1618415980000|2021-04-14 15:59:40|5322|5316|5322.9|5316.9|5322.9|5316.9|5322|5316|6
1618415990000|2021-04-14 15:59:50|5323.7|5317.7|5323.9|5317.9|5323.9|5317.9|5323.2|5317.2|11
1618416000000|2021-04-14 16:00:00|||||||||1
1618416010000|2021-04-14 16:00:10|5323.7|5317.7|5322.7|5316.7|5323.7|5317.7|5322.7|5316.7|3
1618416020000|2021-04-14 16:00:20|5322.9|5316.9|5323.5|5317.5|5324.2|5318.2|5322.7|5316.7|6
1618416030000|2021-04-14 16:00:30|5323.2|5317.2|5322|5316|5323.2|5317.2|5322|5316|4
1618416040000|2021-04-14 16:00:40|5322.2|5316.2|5322.5|5316.5|5322.5|5316.5|5321.2|5315.2|15
1618416050000|2021-04-14 16:00:50|5323.2|5317.2|5322.7|5316.7|5323.2|5317.2|5322.7|5316.7|1
1618416060000|2021-04-14 16:01:00|5323|5317|5322.2|5316.2|5323|5317|5322.2|5316.2|5
1618416070000|2021-04-14 16:01:10|5322.5|5316.5|5322.2|5316.2|5322.5|5316.5|5322.2|5316.2|7
1618416080000|2021-04-14 16:01:20|5322|5316|5322.2|5316.2|5322.4|5316.4|5320.9|5314.9|10
1618416090000|2021-04-14 16:01:30|5321.9|5315.9|5321.9|5315.9|5322.2|5316.2|5321.9|5315.9|1
1618416100000|2021-04-14 16:01:40|5321.7|5315.7|5320.9|5314.9|5321.9|5315.9|5320.4|5314.4|4
1618416110000|2021-04-14 16:01:50|5320.2|5314.2|5319.7|5313.7|5320.7|5314.7|5319.2|5313.2|10
1618416120000|2021-04-14 16:02:00|5319.9|5313.9|5320.7|5314.7|5320.7|5314.7|5318.9|5312.9|6
1618416130000|2021-04-14 16:02:10|5320.9|5314.9|5320.1|5314.1|5321.4|5315.4|5320.1|5314.1|4
1618416140000|2021-04-14 16:02:20|5319.7|5313.7|5319.2|5313.2|5320.4|5314.4|5319.2|5313.2|4
1618416150000|2021-04-14 16:02:30|5319.4|5313.4|5319.4|5313.4|5319.9|5313.9|5319.2|5313.2|3
1618416160000|2021-04-14 16:02:40|5319.2|5313.2|5320.4|5314.4|5320.4|5314.4|5319.2|5313.2|8
1618416170000|2021-04-14 16:02:50|5320.1|5314.1|5319.4|5313.4|5320.1|5314.1|5319.4|5313.4|2
1618416180000|2021-04-14 16:03:00|5319.2|5313.2|5320.4|5314.4|5320.4|5314.4|5318.7|5312.7|21
1618416190000|2021-04-14 16:03:10|5320.2|5314.2|5319.9|5313.9|5320.2|5314.2|5318.7|5312.7|11
1618416200000|2021-04-14 16:03:20|5319.4|5313.4|5316.9|5310.9|5319.4|5313.4|5316.7|5310.7|50
1618416210000|2021-04-14 16:03:30|5317.2|5311.2|5317.2|5311.2|5317.5|5311.5|5317.2|5311.2|6
1618416220000|2021-04-14 16:03:40|5318.2|5312.2|5318.4|5312.4|5318.4|5312.4|5317.4|5311.4|2
1618416230000|2021-04-14 16:03:50|||||||||2
1618416240000|2021-04-14 16:04:00|5318.2|5312.2|5318.4|5312.4|5318.4|5312.4|5318.2|5312.2|2
1618416250000|2021-04-14 16:04:10|5317.5|5311.5|5317.7|5311.7|5317.7|5311.7|5316.7|5310.7|8
1618416260000|2021-04-14 16:04:20|5317.5|5311.5|5317.7|5311.7|5317.7|5311.7|5317.5|5311.5|2
1618416270000|2021-04-14 16:04:30|||||||||1
1618416280000|2021-04-14 16:04:40|5317.5|5311.5|5317.5|5311.5|5317.7|5311.7|5317.5|5311.5|2
1618416290000|2021-04-14 16:04:50|5317.7|5311.7|5318|5312|5318|5312|5317.5|5311.5|2
1618416300000|2021-04-14 16:05:00|5318.2|5312.2|5318.7|5312.7|5318.7|5312.7|5318.2|5312.2|3
1618416310000|2021-04-14 16:05:10|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|5318.2|5312.2|4
1618416320000|2021-04-14 16:05:20|5317.5|5311.5|5317.7|5311.7|5317.7|5311.7|5317.5|5311.5|3
1618416330000|2021-04-14 16:05:30|5317.5|5311.5|5318.2|5312.2|5318.4|5312.4|5317.5|5311.5|4
1618416340000|2021-04-14 16:05:40|||||||||1
1618416350000|2021-04-14 16:05:50|5317.9|5311.9|5317.4|5311.4|5317.9|5311.9|5317.4|5311.4|2
1618416360000|2021-04-14 16:06:00|5318.2|5312.2|5318.4|5312.4|5318.4|5312.4|5318.2|5312.2|18
1618416370000|2021-04-14 16:06:10|||||||||2
1618416380000|2021-04-14 16:06:20|5317.9|5311.9|5318.7|5312.7|5318.7|5312.7|5317.9|5311.9|4
1618416390000|2021-04-14 16:06:30|5318.9|5312.9|5320.6|5314.6|5320.6|5314.6|5318.9|5312.9|11
1618416400000|2021-04-14 16:06:40|5320.9|5314.9|5320.6|5314.6|5320.9|5314.9|5320.6|5314.6|0
1618416410000|2021-04-14 16:06:50|5320.9|5314.9|5320.1|5314.1|5321.1|5315.1|5320.1|5314.1|4
1618416420000|2021-04-14 16:07:00|5320.6|5314.6|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|2
1618416430000|2021-04-14 16:07:10|5320.9|5314.9|5321.4|5315.4|5321.4|5315.4|5320.9|5314.9|12
1618416440000|2021-04-14 16:07:20|5322.4|5316.4|5323.1|5317.1|5323.1|5317.1|5322.4|5316.4|6
1618416450000|2021-04-14 16:07:30|||||||||2
1618416460000|2021-04-14 16:07:40|||||||||2
1618416470000|2021-04-14 16:07:50|5323.4|5317.4|5322.6|5316.6|5323.4|5317.4|5322.6|5316.6|8
1618416480000|2021-04-14 16:08:00|5322.9|5316.9|5323.1|5317.1|5323.1|5317.1|5322.6|5316.6|2
1618416490000|2021-04-14 16:08:10|5324.1|5318.1|5324.4|5318.4|5324.4|5318.4|5324.1|5318.1|14
1618416500000|2021-04-14 16:08:20|5323.1|5317.1|5322.6|5316.6|5323.1|5317.1|5322.6|5316.6|9
1618416510000|2021-04-14 16:08:30|5322.9|5316.9|5324.4|5318.4|5324.4|5318.4|5322.9|5316.9|10
1618416520000|2021-04-14 16:08:40|5324.7|5318.7|5324.6|5318.6|5324.7|5318.7|5323.6|5317.6|7
1618416530000|2021-04-14 16:08:50|5323.6|5317.6|5323.1|5317.1|5323.6|5317.6|5323.1|5317.1|7
1618416540000|2021-04-14 16:09:00|5322.9|5316.9|5323.6|5317.6|5323.6|5317.6|5322.6|5316.6|7
1618416550000|2021-04-14 16:09:10|||||||||1
1618416560000|2021-04-14 16:09:20|5323.4|5317.4|5321.6|5315.6|5323.4|5317.4|5321.6|5315.6|4
1618416570000|2021-04-14 16:09:30|5321.9|5315.9|5321.6|5315.6|5322.4|5316.4|5321.6|5315.6|13
1618416580000|2021-04-14 16:09:40|5321.9|5315.9|5321.9|5315.9|5322.6|5316.6|5321.9|5315.9|2
1618416590000|2021-04-14 16:09:50|5322.2|5316.2|5322.4|5316.4|5322.4|5316.4|5321.9|5315.9|0
1618416600000|2021-04-14 16:10:00|5321.9|5315.9|5321.9|5315.9|5322.2|5316.2|5321.9|5315.9|3
1618416610000|2021-04-14 16:10:10|5322.4|5316.4|5324.1|5318.1|5324.1|5318.1|5322.2|5316.2|3
1618416620000|2021-04-14 16:10:20|5323.9|5317.9|5322.9|5316.9|5323.9|5317.9|5322.9|5316.9|3
1618416630000|2021-04-14 16:10:30|5323.2|5317.2|5323.6|5317.6|5323.9|5317.9|5323.2|5317.2|1
1618416640000|2021-04-14 16:10:40|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|3
1618416650000|2021-04-14 16:10:50|5324.2|5318.2|5325.9|5319.9|5325.9|5319.9|5324.2|5318.2|5
1618416660000|2021-04-14 16:11:00|5326.7|5320.7|5327.2|5321.2|5327.2|5321.2|5326.7|5320.7|2
1618416670000|2021-04-14 16:11:10|5326.9|5320.9|5325.9|5319.9|5327.2|5321.2|5325.9|5319.9|3
1618416690000|2021-04-14 16:11:30|5326.2|5320.2|5328.6|5322.6|5328.9|5322.9|5326.2|5320.2|6
1618416700000|2021-04-14 16:11:40|5328.9|5322.9|5328.6|5322.6|5328.9|5322.9|5328.6|5322.6|3
1618416710000|2021-04-14 16:11:50|5328.2|5322.2|5327.4|5321.4|5328.2|5322.2|5327.4|5321.4|7
1618416720000|2021-04-14 16:12:00|5327.6|5321.6|5327.9|5321.9|5327.9|5321.9|5326.9|5320.9|5
1618416730000|2021-04-14 16:12:10|5327.6|5321.6|5327.6|5321.6|5328.4|5322.4|5327.6|5321.6|3
1618416740000|2021-04-14 16:12:20|5327.4|5321.4|5326.6|5320.6|5327.4|5321.4|5326.1|5320.1|10
1618416750000|2021-04-14 16:12:30|5326.9|5320.9|5327.6|5321.6|5329.4|5323.4|5326.9|5320.9|9
1618416760000|2021-04-14 16:12:40|5328.4|5322.4|5329.1|5323.1|5329.1|5323.1|5328.4|5322.4|1
1618416770000|2021-04-14 16:12:50|5328.9|5322.9|5328.1|5322.1|5328.9|5322.9|5327.4|5321.4|5
1618416780000|2021-04-14 16:13:00|5327.9|5321.9|5327.6|5321.6|5327.9|5321.9|5326.6|5320.6|3
1618416790000|2021-04-14 16:13:10|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5327.8|5321.8|11
1618416800000|2021-04-14 16:13:20|5328.3|5322.3|5328.4|5322.4|5329.1|5323.1|5328.1|5322.1|5
1618416810000|2021-04-14 16:13:30|5328.6|5322.6|5329.6|5323.6|5329.6|5323.6|5328.6|5322.6|2
1618416820000|2021-04-14 16:13:40|5330.1|5324.1|5331.1|5325.1|5331.1|5325.1|5329.9|5323.9|94
1618416830000|2021-04-14 16:13:50|5330.9|5324.9|5330.6|5324.6|5330.9|5324.9|5330.4|5324.4|5
1618416840000|2021-04-14 16:14:00|5329.1|5323.1|5329.6|5323.6|5330.4|5324.4|5329.1|5323.1|14
1618416850000|2021-04-14 16:14:10|5329.9|5323.9|5329.6|5323.6|5329.9|5323.9|5329.6|5323.6|1
1618416860000|2021-04-14 16:14:20|5329.9|5323.9|5328.1|5322.1|5329.9|5323.9|5328.1|5322.1|15
1618416890000|2021-04-14 16:14:50|5327.8|5321.8|5328.1|5322.1|5328.4|5322.4|5327.4|5321.4|6
1618416900000|2021-04-14 16:15:00|5328.4|5322.4|5329.1|5323.1|5330.3|5324.3|5328.1|5322.1|34
1618416910000|2021-04-14 16:15:10|5328.9|5322.9|5328.1|5322.1|5328.9|5322.9|5328.1|5322.1|3
1618416920000|2021-04-14 16:15:20|5328.4|5322.4|5329.6|5323.6|5329.6|5323.6|5328.1|5322.1|7
1618416930000|2021-04-14 16:15:30|5329.9|5323.9|5330.6|5324.6|5330.6|5324.6|5329.9|5323.9|1
1618416940000|2021-04-14 16:15:40|5330.4|5324.4|5331.1|5325.1|5331.1|5325.1|5330.4|5324.4|1
1618416950000|2021-04-14 16:15:50|5330.4|5324.4|5331.1|5325.1|5331.1|5325.1|5330.4|5324.4|22
1618416960000|2021-04-14 16:16:00|5330.4|5324.4|5330.9|5324.9|5331.1|5325.1|5330.4|5324.4|30
1618416970000|2021-04-14 16:16:10|5330.6|5324.6|5330.9|5324.9|5330.9|5324.9|5330.6|5324.6|8
1618416980000|2021-04-14 16:16:20|5329.6|5323.6|5329.7|5323.7|5330.1|5324.1|5328.9|5322.9|5
1618416990000|2021-04-14 16:16:30|5330.2|5324.2|5330.7|5324.7|5330.7|5324.7|5330.2|5324.2|1
1618417000000|2021-04-14 16:16:40|5330.4|5324.4|5330.2|5324.2|5330.4|5324.4|5329.7|5323.7|4
1618417010000|2021-04-14 16:16:50|5330.4|5324.4|5329.2|5323.2|5330.4|5324.4|5328.7|5322.7|1
1618417020000|2021-04-14 16:17:00|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.2|5323.2|4
1618417030000|2021-04-14 16:17:10|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|7
1618417040000|2021-04-14 16:17:20|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|2
1618417050000|2021-04-14 16:17:30|5330.4|5324.4|5331.1|5325.1|5331.7|5325.7|5330.4|5324.4|14
1618417060000|2021-04-14 16:17:40|5331.6|5325.6|5331.6|5325.6|5331.9|5325.9|5331.6|5325.6|4
1618417070000|2021-04-14 16:17:50|||||||||1
1618417080000|2021-04-14 16:18:00|||||||||16
1618417090000|2021-04-14 16:18:10|5331.9|5325.9|5331.6|5325.6|5331.9|5325.9|5330.1|5324.1|18
1618417100000|2021-04-14 16:18:20|5331.9|5325.9|5333.1|5327.1|5333.8|5327.8|5331.9|5325.9|18
1618417110000|2021-04-14 16:18:30|||||||||5
1618417120000|2021-04-14 16:18:40|5333.4|5327.4|5334.4|5328.4|5334.4|5328.4|5333.4|5327.4|1
1618417130000|2021-04-14 16:18:50|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1618417140000|2021-04-14 16:19:00|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5334.4|5328.4|5
1618417150000|2021-04-14 16:19:10|5335.9|5329.9|5335.9|5329.9|5336.1|5330.1|5335.6|5329.6|3
1618417160000|2021-04-14 16:19:20|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|0
1618417170000|2021-04-14 16:19:30|5336.4|5330.4|5335.4|5329.4|5336.4|5330.4|5333.3|5327.3|16
1618417180000|2021-04-14 16:19:40|5335.3|5329.3|5334.3|5328.3|5335.3|5329.3|5334.3|5328.3|3
1618417190000|2021-04-14 16:19:50|5333.8|5327.8|5333.6|5327.6|5333.8|5327.8|5333.6|5327.6|1
1618417200000|2021-04-14 16:20:00|5333.3|5327.3|5332.8|5326.8|5333.3|5327.3|5332.8|5326.8|5
1618417210000|2021-04-14 16:20:10|5333.1|5327.1|5330.6|5324.6|5333.1|5327.1|5330.6|5324.6|13
1618417220000|2021-04-14 16:20:20|5331.8|5325.8|5333.3|5327.3|5333.6|5327.6|5331.6|5325.6|39
1618417230000|2021-04-14 16:20:30|5333.1|5327.1|5334.8|5328.8|5334.8|5328.8|5333.1|5327.1|3
1618417240000|2021-04-14 16:20:40|5335.1|5329.1|5335.8|5329.8|5335.8|5329.8|5334.8|5328.8|4
1618417250000|2021-04-14 16:20:50|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|7
1618417260000|2021-04-14 16:21:00|5334.8|5328.8|5334.3|5328.3|5334.8|5328.8|5334.3|5328.3|3
1618417270000|2021-04-14 16:21:10|5334.6|5328.6|5333.6|5327.6|5334.6|5328.6|5332.6|5326.6|12
1618417280000|2021-04-14 16:21:20|5333.1|5327.1|5333.3|5327.3|5333.6|5327.6|5332.8|5326.8|5
1618417290000|2021-04-14 16:21:30|5332.8|5326.8|5333.1|5327.1|5333.1|5327.1|5332.4|5326.4|10
1618417300000|2021-04-14 16:21:40|5332.5|5326.5|5333.1|5327.1|5333.1|5327.1|5331.3|5325.3|9
1618417310000|2021-04-14 16:21:50|||||||||1
1618417320000|2021-04-14 16:22:00|5332.8|5326.8|5333.5|5327.5|5334|5328|5332.8|5326.8|18
1618417330000|2021-04-14 16:22:10|5333.8|5327.8|5332.5|5326.5|5333.8|5327.8|5332.5|5326.5|2
1618417340000|2021-04-14 16:22:20|5332.8|5326.8|5333.5|5327.5|5333.8|5327.8|5332.8|5326.8|1
1618417350000|2021-04-14 16:22:30|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1618417360000|2021-04-14 16:22:40|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|2
1618417370000|2021-04-14 16:22:50|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5
1618417380000|2021-04-14 16:23:00|5335.6|5329.6|5335.8|5329.8|5336.6|5330.6|5335.6|5329.6|10
1618417390000|2021-04-14 16:23:10|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|1
1618417400000|2021-04-14 16:23:20|5335.6|5329.6|5334.8|5328.8|5335.6|5329.6|5334.8|5328.8|6
1618417410000|2021-04-14 16:23:30|5335.3|5329.3|5335.8|5329.8|5335.8|5329.8|5334.6|5328.6|8
1618417420000|2021-04-14 16:23:40|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5334.8|5328.8|4
1618417430000|2021-04-14 16:23:50|||||||||1
1618417440000|2021-04-14 16:24:00|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|8
1618417450000|2021-04-14 16:24:10|5334.8|5328.8|5334.1|5328.1|5335.1|5329.1|5333.8|5327.8|9
1618417460000|2021-04-14 16:24:20|5333.8|5327.8|5334.8|5328.8|5334.8|5328.8|5333.8|5327.8|4
1618417470000|2021-04-14 16:24:30|5333.8|5327.8|5334.1|5328.1|5334.1|5328.1|5333.8|5327.8|3
1618417480000|2021-04-14 16:24:40|5334.3|5328.3|5334.1|5328.1|5334.3|5328.3|5333.8|5327.8|2
1618417490000|2021-04-14 16:24:50|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|2
1618417500000|2021-04-14 16:25:00|5334.5|5328.5|5334.1|5328.1|5334.5|5328.5|5333.8|5327.8|7
1618417510000|2021-04-14 16:25:10|5333.5|5327.5|5332.5|5326.5|5333.5|5327.5|5332.5|5326.5|8
1618417520000|2021-04-14 16:25:20|5332.8|5326.8|5332.8|5326.8|5333|5327|5331.8|5325.8|28
1618417530000|2021-04-14 16:25:30|5332.6|5326.6|5333.1|5327.1|5333.3|5327.3|5331.8|5325.8|8
1618417540000|2021-04-14 16:25:40|5332.3|5326.3|5333.1|5327.1|5333.1|5327.1|5332.3|5326.3|4
1618417550000|2021-04-14 16:25:50|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5
1618417560000|2021-04-14 16:26:00|5333.3|5327.3|5332.8|5326.8|5334.1|5328.1|5332.8|5326.8|5
1618417570000|2021-04-14 16:26:10|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|1
1618417580000|2021-04-14 16:26:20|||||||||3
1618417590000|2021-04-14 16:26:30|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333|5327|4
1618417600000|2021-04-14 16:26:40|||||||||5
1618417610000|2021-04-14 16:26:50|||||||||2
1618417630000|2021-04-14 16:27:10|5333.6|5327.6|5332.8|5326.8|5333.6|5327.6|5332.8|5326.8|5
1618417640000|2021-04-14 16:27:20|5332.6|5326.6|5331.6|5325.6|5332.8|5326.8|5331.6|5325.6|11
1618417650000|2021-04-14 16:27:30|5332.3|5326.3|5332.8|5326.8|5332.8|5326.8|5332.1|5326.1|9
1618417660000|2021-04-14 16:27:40|5333.6|5327.6|5332.8|5326.8|5333.6|5327.6|5332.3|5326.3|3
1618417670000|2021-04-14 16:27:50|5333|5327|5333|5327|5333.8|5327.8|5333|5327|2
1618417680000|2021-04-14 16:28:00|5332.8|5326.8|5333.8|5327.8|5333.8|5327.8|5332.8|5326.8|6
1618417690000|2021-04-14 16:28:10|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|1
1618417700000|2021-04-14 16:28:20|5335.8|5329.8|5336.3|5330.3|5336.3|5330.3|5335.8|5329.8|3
1618417710000|2021-04-14 16:28:30|5336.1|5330.1|5336.3|5330.3|5336.3|5330.3|5336.1|5330.1|1
1618417720000|2021-04-14 16:28:40|5336.6|5330.6|5337.8|5331.8|5337.8|5331.8|5336.6|5330.6|1
1618417730000|2021-04-14 16:28:50|5337.6|5331.6|5337.1|5331.1|5337.8|5331.8|5336.8|5330.8|3
1618417740000|2021-04-14 16:29:00|5337.5|5331.5|5338.8|5332.8|5339.8|5333.8|5337.5|5331.5|10
1618417750000|2021-04-14 16:29:10|5339|5333|5339.3|5333.3|5339.5|5333.5|5339|5333|19
1618417760000|2021-04-14 16:29:20|5339.5|5333.5|5338.1|5332.1|5340.1|5334.1|5338.1|5332.1|7
1618417770000|2021-04-14 16:29:30|5338.6|5332.6|5339.1|5333.1|5339.1|5333.1|5338.6|5332.6|1
1618417780000|2021-04-14 16:29:40|5339.6|5333.6|5338.8|5332.8|5339.6|5333.6|5338.8|5332.8|1
1618417790000|2021-04-14 16:29:50|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|4
1618417800000|2021-04-14 16:30:00|5338.3|5332.3|5338.3|5332.3|5338.6|5332.6|5338.1|5332.1|24
1618417810000|2021-04-14 16:30:10|5338.6|5332.6|5340.8|5334.8|5341.1|5335.1|5338.6|5332.6|4
1618417820000|2021-04-14 16:30:20|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|1
1618417830000|2021-04-14 16:30:30|5341.3|5335.3|5341.8|5335.8|5341.8|5335.8|5341.1|5335.1|2
1618417840000|2021-04-14 16:30:40|5342|5336|5340.8|5334.8|5342|5336|5340.8|5334.8|16
1618417850000|2021-04-14 16:30:50|5341.1|5335.1|5340.3|5334.3|5341.1|5335.1|5340.3|5334.3|2
1618417860000|2021-04-14 16:31:00|5340.5|5334.5|5340.3|5334.3|5340.5|5334.5|5340.3|5334.3|2
1618417870000|2021-04-14 16:31:10|5340|5334|5342.3|5336.3|5342.3|5336.3|5340|5334|19
1618417880000|2021-04-14 16:31:20|5342|5336|5342|5336|5342.3|5336.3|5341.5|5335.5|4
1618417890000|2021-04-14 16:31:30|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|1
1618417900000|2021-04-14 16:31:40|5342.8|5336.8|5343|5337|5343.3|5337.3|5342.8|5336.8|2
1618417910000|2021-04-14 16:31:50|5343.2|5337.2|5343.7|5337.7|5343.7|5337.7|5343.2|5337.2|9
1618417920000|2021-04-14 16:32:00|5343.5|5337.5|5343.9|5337.9|5344|5338|5343.5|5337.5|2
1618417930000|2021-04-14 16:32:10|5342.7|5336.7|5342|5336|5343|5337|5341.5|5335.5|20
1618417940000|2021-04-14 16:32:20|5341.5|5335.5|5342|5336|5342|5336|5341.5|5335.5|6
1618417950000|2021-04-14 16:32:30|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|0
1618417960000|2021-04-14 16:32:40|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|5342.7|5336.7|5
1618417970000|2021-04-14 16:32:50|5342.4|5336.4|5341|5335|5342.4|5336.4|5340.7|5334.7|7
1618417980000|2021-04-14 16:33:00|5341.2|5335.2|5341|5335|5341.2|5335.2|5341|5335|2
1618417990000|2021-04-14 16:33:10|5341.2|5335.2|5340.7|5334.7|5341.2|5335.2|5340.7|5334.7|3
1618418000000|2021-04-14 16:33:20|5342|5336|5342.2|5336.2|5342.2|5336.2|5342|5336|14
1618418010000|2021-04-14 16:33:30|||||||||1
1618418020000|2021-04-14 16:33:40|5340|5334|5340.2|5334.2|5340.5|5334.5|5340|5334|3
1618418030000|2021-04-14 16:33:50|5340|5334|5339.5|5333.5|5340|5334|5339.5|5333.5|8
1618418040000|2021-04-14 16:34:00|5339.3|5333.3|5340.2|5334.2|5340.2|5334.2|5339.2|5333.2|3
1618418050000|2021-04-14 16:34:10|5340|5334|5339.5|5333.5|5340|5334|5339.5|5333.5|5
1618418060000|2021-04-14 16:34:20|5339.3|5333.3|5339.5|5333.5|5339.8|5333.8|5339.3|5333.3|2
1618418070000|2021-04-14 16:34:30|5339.3|5333.3|5339.5|5333.5|5339.8|5333.8|5339.3|5333.3|2
1618418080000|2021-04-14 16:34:40|5339.2|5333.2|5339.5|5333.5|5339.5|5333.5|5339|5333|1
1618418090000|2021-04-14 16:34:50|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|5339.2|5333.2|10
1618418100000|2021-04-14 16:35:00|||||||||3
1618418110000|2021-04-14 16:35:10|||||||||1
1618418120000|2021-04-14 16:35:20|5339|5333|5338.8|5332.8|5339|5333|5338.8|5332.8|4
1618418130000|2021-04-14 16:35:30|5338.5|5332.5|5338.5|5332.5|5339|5333|5338|5332|6
1618418140000|2021-04-14 16:35:40|5338.8|5332.8|5339.5|5333.5|5339.5|5333.5|5338.8|5332.8|5
1618418150000|2021-04-14 16:35:50|5339.8|5333.8|5338.3|5332.3|5339.8|5333.8|5338.3|5332.3|0
1618418160000|2021-04-14 16:36:00|5338.5|5332.5|5338.8|5332.8|5338.8|5332.8|5338.5|5332.5|3
1618418170000|2021-04-14 16:36:10|||||||||1
1618418180000|2021-04-14 16:36:20|||||||||1
1618418190000|2021-04-14 16:36:30|5340.8|5334.8|5340.5|5334.5|5341|5335|5340.5|5334.5|8
1618418200000|2021-04-14 16:36:40|5340.7|5334.7|5341.5|5335.5|5341.5|5335.5|5340.7|5334.7|23
1618418210000|2021-04-14 16:36:50|||||||||30
1618418230000|2021-04-14 16:37:10|||||||||14
1618418240000|2021-04-14 16:37:20|5341.8|5335.8|5341.8|5335.8|5342.1|5336.1|5341.5|5335.5|26
1618418250000|2021-04-14 16:37:30|5342.1|5336.1|5341.8|5335.8|5342.1|5336.1|5341.8|5335.8|58
1618418260000|2021-04-14 16:37:40|5342.1|5336.1|5341.5|5335.5|5343|5337|5341.5|5335.5|16
1618418270000|2021-04-14 16:37:50|5341.3|5335.3|5339.8|5333.8|5341.3|5335.3|5339.8|5333.8|3
1618418280000|2021-04-14 16:38:00|5339.5|5333.5|5338.8|5332.8|5339.8|5333.8|5338.3|5332.3|5
1618418290000|2021-04-14 16:38:10|5338.3|5332.3|5338.3|5332.3|5338.6|5332.6|5338.3|5332.3|3
1618418300000|2021-04-14 16:38:20|5338.6|5332.6|5336.6|5330.6|5338.6|5332.6|5336.6|5330.6|4
1618418310000|2021-04-14 16:38:30|5335.6|5329.6|5334.6|5328.6|5335.6|5329.6|5334.6|5328.6|1
1618418320000|2021-04-14 16:38:40|5334.1|5328.1|5333.6|5327.6|5334.1|5328.1|5333.6|5327.6|3
1618418330000|2021-04-14 16:38:50|5333.3|5327.3|5332.6|5326.6|5333.6|5327.6|5331.3|5325.3|6
1618418340000|2021-04-14 16:39:00|5332.3|5326.3|5334.6|5328.6|5334.6|5328.6|5331.1|5325.1|41
1618418350000|2021-04-14 16:39:10|||||||||1
1618418370000|2021-04-14 16:39:30|5334.8|5328.8|5332.6|5326.6|5334.8|5328.8|5332.6|5326.6|15
1618418380000|2021-04-14 16:39:40|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|6
1618418390000|2021-04-14 16:39:50|5332.6|5326.6|5332.8|5326.8|5332.8|5326.8|5332.6|5326.6|2
1618418400000|2021-04-14 16:40:00|5333.3|5327.3|5332.6|5326.6|5333.3|5327.3|5332.6|5326.6|17
1618418410000|2021-04-14 16:40:10|5331.6|5325.6|5330.6|5324.6|5331.6|5325.6|5330.6|5324.6|7
1618418420000|2021-04-14 16:40:20|5331.1|5325.1|5333|5327|5333|5327|5331.1|5325.1|14
1618418430000|2021-04-14 16:40:30|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1618418440000|2021-04-14 16:40:40|5333|5327|5333.3|5327.3|5333.3|5327.3|5333|5327|3
1618418450000|2021-04-14 16:40:50|||||||||1
1618418460000|2021-04-14 16:41:00|5333.6|5327.6|5333|5327|5333.6|5327.6|5332.3|5326.3|11
1618418470000|2021-04-14 16:41:10|5332.8|5326.8|5332|5326|5332.8|5326.8|5331.3|5325.3|5
1618418480000|2021-04-14 16:41:20|5332.3|5326.3|5332.6|5326.6|5332.8|5326.8|5332.3|5326.3|4
1618418490000|2021-04-14 16:41:30|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.1|5326.1|3
1618418500000|2021-04-14 16:41:40|5332|5326|5331.6|5325.6|5332|5326|5331.1|5325.1|43
1618418510000|2021-04-14 16:41:50|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|0
1618418520000|2021-04-14 16:42:00|5331.5|5325.5|5332|5326|5332|5326|5330.1|5324.1|11
1618418530000|2021-04-14 16:42:10|5331.3|5325.3|5331.3|5325.3|5331.6|5325.6|5331.3|5325.3|4
1618418540000|2021-04-14 16:42:20|5330.3|5324.3|5330.3|5324.3|5330.6|5324.6|5330.3|5324.3|6
1618418550000|2021-04-14 16:42:30|5329|5323|5329.3|5323.3|5329.3|5323.3|5329|5323|7
1618418560000|2021-04-14 16:42:40|5330|5324|5331.3|5325.3|5331.3|5325.3|5330|5324|1
1618418570000|2021-04-14 16:42:50|5331.6|5325.6|5331.3|5325.3|5331.6|5325.6|5331.3|5325.3|2
1618418580000|2021-04-14 16:43:00|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.3|5325.3|0
1618418590000|2021-04-14 16:43:10|5331.3|5325.3|5331.3|5325.3|5331.6|5325.6|5331.3|5325.3|16
1618418610000|2021-04-14 16:43:30|5331.1|5325.1|5331.3|5325.3|5331.3|5325.3|5331.1|5325.1|2
1618418620000|2021-04-14 16:43:40|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1618418630000|2021-04-14 16:43:50|5331.3|5325.3|5332.3|5326.3|5332.3|5326.3|5331.3|5325.3|8
1618418640000|2021-04-14 16:44:00|5332.6|5326.6|5332.3|5326.3|5332.6|5326.6|5332.3|5326.3|2
1618418650000|2021-04-14 16:44:10|5332|5326|5332.8|5326.8|5332.8|5326.8|5332|5326|0
1618418660000|2021-04-14 16:44:20|5332.6|5326.6|5333.1|5327.1|5333.1|5327.1|5332.6|5326.6|5
1618418670000|2021-04-14 16:44:30|5331.3|5325.3|5331.6|5325.6|5331.6|5325.6|5331.3|5325.3|3
1618418680000|2021-04-14 16:44:40|5331.3|5325.3|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|0
1618418690000|2021-04-14 16:44:50|5332.1|5326.1|5331.3|5325.3|5332.3|5326.3|5331.3|5325.3|5
1618418700000|2021-04-14 16:45:00|5331.6|5325.6|5331.3|5325.3|5331.8|5325.8|5331.3|5325.3|24
1618418710000|2021-04-14 16:45:10|||||||||2
1618418730000|2021-04-14 16:45:30|||||||||3
1618418740000|2021-04-14 16:45:40|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5331.5|5325.5|11
1618418750000|2021-04-14 16:45:50|5333.1|5327.1|5334.1|5328.1|5334.1|5328.1|5333|5327|32
1618418760000|2021-04-14 16:46:00|5333.5|5327.5|5331.3|5325.3|5334|5328|5331.3|5325.3|5
1618418770000|2021-04-14 16:46:10|5331|5325|5331.3|5325.3|5331.3|5325.3|5331|5325|1
1618418780000|2021-04-14 16:46:20|5331|5325|5329.3|5323.3|5331|5325|5329.3|5323.3|18
1618418800000|2021-04-14 16:46:40|5329|5323|5329|5323|5329|5323|5329|5323|4
1618418810000|2021-04-14 16:46:50|5329.3|5323.3|5329|5323|5329.3|5323.3|5329|5323|2
1618418820000|2021-04-14 16:47:00|5328.8|5322.8|5327.8|5321.8|5328.8|5322.8|5327.6|5321.6|10
1618418830000|2021-04-14 16:47:10|5327.6|5321.6|5328.1|5322.1|5328.1|5322.1|5327.1|5321.1|6
1618418850000|2021-04-14 16:47:30|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|3
1618418860000|2021-04-14 16:47:40|5328.1|5322.1|5328.6|5322.6|5329.1|5323.1|5328.1|5322.1|4
1618418870000|2021-04-14 16:47:50|5328.8|5322.8|5328.6|5322.6|5329.1|5323.1|5328.6|5322.6|1
1618418880000|2021-04-14 16:48:00|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|2
1618418890000|2021-04-14 16:48:10|||||||||2
1618418900000|2021-04-14 16:48:20|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.6|5322.6|8
1618418910000|2021-04-14 16:48:30|5329.1|5323.1|5328.8|5322.8|5329.1|5323.1|5328.8|5322.8|8
1618418930000|2021-04-14 16:48:50|5328.6|5322.6|5327.1|5321.1|5328.6|5322.6|5326.1|5320.1|17
1618418940000|2021-04-14 16:49:00|5327.8|5321.8|5327.6|5321.6|5327.8|5321.8|5327.6|5321.6|5
1618418950000|2021-04-14 16:49:10|5327.8|5321.8|5328.3|5322.3|5328.3|5322.3|5327.8|5321.8|2
1618418960000|2021-04-14 16:49:20|5328.8|5322.8|5328.6|5322.6|5328.8|5322.8|5328.6|5322.6|0
1618418970000|2021-04-14 16:49:30|5328.3|5322.3|5328.1|5322.1|5328.6|5322.6|5327.6|5321.6|20
1618418980000|2021-04-14 16:49:40|5328.3|5322.3|5329.6|5323.6|5329.6|5323.6|5328.3|5322.3|4
1618418990000|2021-04-14 16:49:50|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|0
1618419000000|2021-04-14 16:50:00|||||||||1
1618419010000|2021-04-14 16:50:10|||||||||2
1618419020000|2021-04-14 16:50:20|5329.1|5323.1|5330.1|5324.1|5330.1|5324.1|5329.1|5323.1|6
1618419030000|2021-04-14 16:50:30|5329.6|5323.6|5329.6|5323.6|5329.8|5323.8|5329.6|5323.6|6
1618419040000|2021-04-14 16:50:40|5329.8|5323.8|5329.5|5323.5|5329.8|5323.8|5329.5|5323.5|4
1618419050000|2021-04-14 16:50:50|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|1
1618419060000|2021-04-14 16:51:00|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329|5323|3
1618419070000|2021-04-14 16:51:10|5329|5323|5329|5323|5329|5323|5329|5323|2
1618419080000|2021-04-14 16:51:20|5329.5|5323.5|5330.3|5324.3|5330.3|5324.3|5329.5|5323.5|4
1618419090000|2021-04-14 16:51:30|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|2
1618419110000|2021-04-14 16:51:50|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5328.3|5322.3|12
1618419120000|2021-04-14 16:52:00|5328.5|5322.5|5330.3|5324.3|5330.5|5324.5|5328.5|5322.5|12
1618419130000|2021-04-14 16:52:10|5330|5324|5330.3|5324.3|5330.3|5324.3|5330|5324|2
1618419140000|2021-04-14 16:52:20|||||||||4
1618419160000|2021-04-14 16:52:40|5330.5|5324.5|5333.3|5327.3|5333.3|5327.3|5330.3|5324.3|3
1618419170000|2021-04-14 16:52:50|5333|5327|5332.5|5326.5|5333.5|5327.5|5332.5|5326.5|1
1618419180000|2021-04-14 16:53:00|5332.8|5326.8|5333.5|5327.5|5334|5328|5332.8|5326.8|1
1618419190000|2021-04-14 16:53:10|5333.3|5327.3|5332.3|5326.3|5333.5|5327.5|5332.3|5326.3|6
1618419200000|2021-04-14 16:53:20|5333|5327|5333.3|5327.3|5334|5328|5333|5327|14
1618419210000|2021-04-14 16:53:30|5333|5327|5332.3|5326.3|5333|5327|5332.3|5326.3|2
1618419220000|2021-04-14 16:53:40|||||||||1
1618419230000|2021-04-14 16:53:50|5332|5326|5332|5326|5332|5326|5332|5326|2
1618419240000|2021-04-14 16:54:00|5332.3|5326.3|5331.3|5325.3|5332.3|5326.3|5331.3|5325.3|2
1618419250000|2021-04-14 16:54:10|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|0
1618419260000|2021-04-14 16:54:20|5332.3|5326.3|5334|5328|5334|5328|5332.3|5326.3|6
1618419270000|2021-04-14 16:54:30|5334.3|5328.3|5334.5|5328.5|5334.5|5328.5|5334|5328|2
1618419280000|2021-04-14 16:54:40|5335|5329|5335|5329|5335|5329|5334.5|5328.5|8
1618419290000|2021-04-14 16:54:50|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|2
1618419300000|2021-04-14 16:55:00|5335.8|5329.8|5336.5|5330.5|5336.5|5330.5|5335.5|5329.5|9
1618419310000|2021-04-14 16:55:10|5336.3|5330.3|5337.5|5331.5|5337.5|5331.5|5336.3|5330.3|3
1618419320000|2021-04-14 16:55:20|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|17
1618419330000|2021-04-14 16:55:30|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.3|5330.3|1
1618419340000|2021-04-14 16:55:40|5337|5331|5336.8|5330.8|5337|5331|5336.8|5330.8|1
1618419350000|2021-04-14 16:55:50|5337|5331|5336.5|5330.5|5337|5331|5336.5|5330.5|3
1618419360000|2021-04-14 16:56:00|||||||||3
1618419370000|2021-04-14 16:56:10|5332.8|5326.8|5333.3|5327.3|5333.3|5327.3|5332.8|5326.8|5
1618419380000|2021-04-14 16:56:20|5333|5327|5333|5327|5333|5327|5333|5327|5
1618419390000|2021-04-14 16:56:30|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5
1618419400000|2021-04-14 16:56:40|||||||||2
1618419410000|2021-04-14 16:56:50|||||||||1
1618419420000|2021-04-14 16:57:00|5331|5325|5329.7|5323.7|5331.5|5325.5|5329.7|5323.7|7
1618419430000|2021-04-14 16:57:10|||||||||3
1618419440000|2021-04-14 16:57:20|5329.5|5323.5|5327.7|5321.7|5329.5|5323.5|5327.7|5321.7|2
1618419450000|2021-04-14 16:57:30|5328.3|5322.3|5330.3|5324.3|5330.3|5324.3|5328.3|5322.3|5
1618419460000|2021-04-14 16:57:40|5329.8|5323.8|5329|5323|5329.8|5323.8|5329|5323|0
1618419470000|2021-04-14 16:57:50|5328.8|5322.8|5328|5322|5329|5323|5328|5322|3
1618419480000|2021-04-14 16:58:00|5328.3|5322.3|5327.3|5321.3|5328.3|5322.3|5327|5321|4
1618419500000|2021-04-14 16:58:20|5326.3|5320.3|5326|5320|5326.3|5320.3|5326|5320|1
1618419510000|2021-04-14 16:58:30|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|4
1618419520000|2021-04-14 16:58:40|5326.8|5320.8|5327|5321|5327|5321|5326.3|5320.3|0
1618419530000|2021-04-14 16:58:50|5327.3|5321.3|5326.3|5320.3|5327.3|5321.3|5326.3|5320.3|27
1618419540000|2021-04-14 16:59:00|||||||||1
1618419550000|2021-04-14 16:59:10|||||||||1
1618419560000|2021-04-14 16:59:20|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|1
1618419570000|2021-04-14 16:59:30|||||||||1
1618419580000|2021-04-14 16:59:40|5327|5321|5327.3|5321.3|5327.3|5321.3|5327|5321|2
1618419590000|2021-04-14 16:59:50|5327.5|5321.5|5326.5|5320.5|5327.5|5321.5|5326.5|5320.5|11
1618419600000|2021-04-14 17:00:00|5326.3|5320.3|5324.5|5318.5|5326.5|5320.5|5324.5|5318.5|5
1618419610000|2021-04-14 17:00:10|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|7
1618419620000|2021-04-14 17:00:20|5325|5319|5324|5318|5325.5|5319.5|5324|5318|6
1618419630000|2021-04-14 17:00:30|5324.5|5318.5|5325.3|5319.3|5325.3|5319.3|5324.5|5318.5|5
1618419640000|2021-04-14 17:00:40|5324.3|5318.3|5324.3|5318.3|5324.5|5318.5|5324.3|5318.3|4
1618419650000|2021-04-14 17:00:50|5324.5|5318.5|5324.3|5318.3|5324.5|5318.5|5324.3|5318.3|1
1618419660000|2021-04-14 17:01:00|5325.5|5319.5|5326|5320|5326|5320|5325.5|5319.5|4
1618419670000|2021-04-14 17:01:10|||||||||5
1618419680000|2021-04-14 17:01:20|5325.5|5319.5|5325.3|5319.3|5325.5|5319.5|5325.3|5319.3|6
1618419690000|2021-04-14 17:01:30|5325.8|5319.8|5326.3|5320.3|5326.3|5320.3|5325.3|5319.3|17
1618419700000|2021-04-14 17:01:40|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|1
1618419710000|2021-04-14 17:01:50|5326.3|5320.3|5326.5|5320.5|5326.5|5320.5|5326.3|5320.3|0
1618419720000|2021-04-14 17:02:00|5326.3|5320.3|5326.5|5320.5|5326.8|5320.8|5326.3|5320.3|3
1618419730000|2021-04-14 17:02:10|||||||||1
1618419740000|2021-04-14 17:02:20|||||||||5
1618419750000|2021-04-14 17:02:30|5326.8|5320.8|5327.3|5321.3|5327.3|5321.3|5326.8|5320.8|2
1618419760000|2021-04-14 17:02:40|5328|5322|5331.3|5325.3|5331.3|5325.3|5328|5322|24
1618419770000|2021-04-14 17:02:50|5331.5|5325.5|5331|5325|5331.5|5325.5|5330.7|5324.7|3
1618419780000|2021-04-14 17:03:00|5330.8|5324.8|5329|5323|5331|5325|5329|5323|9
1618419790000|2021-04-14 17:03:10|||||||||3
1618419800000|2021-04-14 17:03:20|5328.8|5322.8|5330|5324|5330|5324|5328.7|5322.7|1
1618419810000|2021-04-14 17:03:30|5330.3|5324.3|5331|5325|5331|5325|5330|5324|2
1618419820000|2021-04-14 17:03:40|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|3
1618419840000|2021-04-14 17:04:00|5330|5324|5329|5323|5330|5324|5329|5323|4
1618419850000|2021-04-14 17:04:10|||||||||3
1618419860000|2021-04-14 17:04:20|5329.3|5323.3|5331.8|5325.8|5331.8|5325.8|5329.3|5323.3|5
1618419870000|2021-04-14 17:04:30|5331.3|5325.3|5331|5325|5331.3|5325.3|5330.5|5324.5|4
1618419880000|2021-04-14 17:04:40|5330.2|5324.2|5330|5324|5330.3|5324.3|5329.7|5323.7|1
1618419890000|2021-04-14 17:04:50|5330.2|5324.2|5330|5324|5330.2|5324.2|5330|5324|2
1618419900000|2021-04-14 17:05:00|5328.7|5322.7|5327.3|5321.3|5328.7|5322.7|5327.3|5321.3|17
1618419910000|2021-04-14 17:05:10|||||||||1
1618419920000|2021-04-14 17:05:20|5327.5|5321.5|5326.5|5320.5|5327.8|5321.8|5326.5|5320.5|8
1618419930000|2021-04-14 17:05:30|||||||||18
1618419940000|2021-04-14 17:05:40|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618419950000|2021-04-14 17:05:50|5327|5321|5327|5321|5327.5|5321.5|5327|5321|0
1618419960000|2021-04-14 17:06:00|5327.2|5321.2|5326.5|5320.5|5327.2|5321.2|5326.2|5320.2|2
1618419980000|2021-04-14 17:06:20|5326.7|5320.7|5328.5|5322.5|5328.5|5322.5|5326.7|5320.7|1
1618419990000|2021-04-14 17:06:30|5328.2|5322.2|5328.5|5322.5|5328.5|5322.5|5328.2|5322.2|1
1618420000000|2021-04-14 17:06:40|5328.2|5322.2|5328|5322|5328.2|5322.2|5328|5322|3
1618420010000|2021-04-14 17:06:50|||||||||2
1618420020000|2021-04-14 17:07:00|5327.5|5321.5|5326|5320|5327.5|5321.5|5326|5320|4
1618420030000|2021-04-14 17:07:10|5326.2|5320.2|5327|5321|5327|5321|5326|5320|5
1618420040000|2021-04-14 17:07:20|5326.7|5320.7|5328|5322|5328|5322|5326.7|5320.7|14
1618420050000|2021-04-14 17:07:30|||||||||13
1618420060000|2021-04-14 17:07:40|5328.2|5322.2|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|1
1618420070000|2021-04-14 17:07:50|5327.9|5321.9|5326.9|5320.9|5327.9|5321.9|5326.9|5320.9|6
1618420080000|2021-04-14 17:08:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|7
1618420100000|2021-04-14 17:08:20|||||||||3
1618420130000|2021-04-14 17:08:50|||||||||1
1618420140000|2021-04-14 17:09:00|5327.2|5321.2|5325.7|5319.7|5327.2|5321.2|5325.7|5319.7|7
1618420150000|2021-04-14 17:09:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|3
1618420160000|2021-04-14 17:09:20|5325.7|5319.7|5325.7|5319.7|5325.9|5319.9|5325.7|5319.7|3
1618420170000|2021-04-14 17:09:30|5325.9|5319.9|5325.7|5319.7|5325.9|5319.9|5325.7|5319.7|2
1618420180000|2021-04-14 17:09:40|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1618420190000|2021-04-14 17:09:50|5324.9|5318.9|5323.4|5317.4|5324.9|5318.9|5322.9|5316.9|9
1618420200000|2021-04-14 17:10:00|5323.7|5317.7|5323.4|5317.4|5323.7|5317.7|5323.4|5317.4|3
1618420210000|2021-04-14 17:10:10|5322.4|5316.4|5323.2|5317.2|5323.2|5317.2|5322.4|5316.4|7
1618420220000|2021-04-14 17:10:20|5323.4|5317.4|5322.2|5316.2|5323.4|5317.4|5322.2|5316.2|4
1618420230000|2021-04-14 17:10:30|5322.5|5316.5|5322.2|5316.2|5322.5|5316.5|5322.2|5316.2|2
1618420240000|2021-04-14 17:10:40|5322|5316|5325.4|5319.4|5328.4|5322.4|5321.7|5315.7|29
1618420250000|2021-04-14 17:10:50|5325|5319|5325.2|5319.2|5325.7|5319.7|5325|5319|4
1618420260000|2021-04-14 17:11:00|5324.9|5318.9|5325.4|5319.4|5325.4|5319.4|5324.9|5318.9|32
1618420270000|2021-04-14 17:11:10|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|16
1618420280000|2021-04-14 17:11:20|5325.2|5319.2|5325.4|5319.4|5325.4|5319.4|5325.2|5319.2|3
1618420290000|2021-04-14 17:11:30|||||||||1
1618420310000|2021-04-14 17:11:50|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|3
1618420320000|2021-04-14 17:12:00|5324.4|5318.4|5324.9|5318.9|5324.9|5318.9|5324.4|5318.4|3
1618420330000|2021-04-14 17:12:10|5325.1|5319.1|5325.4|5319.4|5325.4|5319.4|5325.1|5319.1|2
1618420340000|2021-04-14 17:12:20|5324.7|5318.7|5324.9|5318.9|5325.2|5319.2|5324.7|5318.7|11
1618420350000|2021-04-14 17:12:30|5324.4|5318.4|5324.9|5318.9|5324.9|5318.9|5324.4|5318.4|0
1618420360000|2021-04-14 17:12:40|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|1
1618420370000|2021-04-14 17:12:50|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|2
1618420380000|2021-04-14 17:13:00|5323.7|5317.7|5321.7|5315.7|5324.2|5318.2|5321.7|5315.7|14
1618420390000|2021-04-14 17:13:10|5321.5|5315.5|5321.7|5315.7|5321.7|5315.7|5321.5|5315.5|4
1618420400000|2021-04-14 17:13:20|5321.5|5315.5|5321.7|5315.7|5321.7|5315.7|5321.5|5315.5|1
1618420410000|2021-04-14 17:13:30|5321.5|5315.5|5321.7|5315.7|5321.7|5315.7|5321.5|5315.5|2
1618420420000|2021-04-14 17:13:40|5321.5|5315.5|5321.7|5315.7|5321.7|5315.7|5321.5|5315.5|2
1618420430000|2021-04-14 17:13:50|5322|5316|5322.2|5316.2|5323.2|5317.2|5322|5316|4
1618420440000|2021-04-14 17:14:00|5322|5316|5321.7|5315.7|5322|5316|5321.5|5315.5|5
1618420450000|2021-04-14 17:14:10|5322|5316|5321.2|5315.2|5322|5316|5321.2|5315.2|6
1618420460000|2021-04-14 17:14:20|5321|5315|5321|5315|5321|5315|5321|5315|1
1618420470000|2021-04-14 17:14:30|5321.2|5315.2|5322|5316|5322|5316|5321.2|5315.2|3
1618420480000|2021-04-14 17:14:40|5322.2|5316.2|5322.5|5316.5|5323|5317|5322.2|5316.2|12
1618420490000|2021-04-14 17:14:50|5323|5317|5323|5317|5323|5317|5323|5317|4
1618420500000|2021-04-14 17:15:00|5322.7|5316.7|5322.2|5316.2|5322.7|5316.7|5322.2|5316.2|2
1618420510000|2021-04-14 17:15:10|5322.5|5316.5|5323.2|5317.2|5323.2|5317.2|5322.5|5316.5|1
1618420520000|2021-04-14 17:15:20|5323|5317|5323.7|5317.7|5323.7|5317.7|5322.7|5316.7|7
1618420530000|2021-04-14 17:15:30|5324.4|5318.4|5324.7|5318.7|5324.9|5318.9|5324.4|5318.4|10
1618420540000|2021-04-14 17:15:40|||||||||2
1618420560000|2021-04-14 17:16:00|||||||||1
1618420570000|2021-04-14 17:16:10|5324.4|5318.4|5323.7|5317.7|5324.7|5318.7|5323.4|5317.4|11
1618420580000|2021-04-14 17:16:20|5323.4|5317.4|5323.7|5317.7|5323.7|5317.7|5323.4|5317.4|3
1618420590000|2021-04-14 17:16:30|5323.5|5317.5|5323.7|5317.7|5323.7|5317.7|5323.2|5317.2|1
1618420600000|2021-04-14 17:16:40|||||||||4
1618420610000|2021-04-14 17:16:50|||||||||1
1618420620000|2021-04-14 17:17:00|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1618420630000|2021-04-14 17:17:10|5324.2|5318.2|5325.7|5319.7|5325.7|5319.7|5323.9|5317.9|7
1618420640000|2021-04-14 17:17:20|5325.9|5319.9|5328.7|5322.7|5328.9|5322.9|5325.9|5319.9|6
1618420650000|2021-04-14 17:17:30|5329|5323|5328.7|5322.7|5329.5|5323.5|5328.7|5322.7|1
1618420660000|2021-04-14 17:17:40|5329.2|5323.2|5329.7|5323.7|5329.7|5323.7|5329.2|5323.2|0
1618420670000|2021-04-14 17:17:50|5329.2|5323.2|5328.7|5322.7|5329.7|5323.7|5328.4|5322.4|3
1618420680000|2021-04-14 17:18:00|5328.5|5322.5|5329.7|5323.7|5329.7|5323.7|5327.9|5321.9|6
1618420690000|2021-04-14 17:18:10|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1618420700000|2021-04-14 17:18:20|5330.2|5324.2|5331.5|5325.5|5331.5|5325.5|5330.2|5324.2|12
1618420710000|2021-04-14 17:18:30|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5330.7|5324.7|3
1618420720000|2021-04-14 17:18:40|5331.7|5325.7|5331.9|5325.9|5332.2|5326.2|5331.5|5325.5|5
1618420730000|2021-04-14 17:18:50|5330.9|5324.9|5331.4|5325.4|5331.4|5325.4|5330.9|5324.9|122
1618420740000|2021-04-14 17:19:00|5331.9|5325.9|5330.4|5324.4|5331.9|5325.9|5330.4|5324.4|1
1618420750000|2021-04-14 17:19:10|5330.2|5324.2|5330.9|5324.9|5330.9|5324.9|5330.2|5324.2|3
1618420760000|2021-04-14 17:19:20|5330.1|5324.1|5330.1|5324.1|5330.4|5324.4|5330.1|5324.1|1
1618420770000|2021-04-14 17:19:30|||||||||4
1618420780000|2021-04-14 17:19:40|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|16
1618420790000|2021-04-14 17:19:50|5329.4|5323.4|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|0
1618420800000|2021-04-14 17:20:00|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|1
1618420810000|2021-04-14 17:20:10|5329.4|5323.4|5327.2|5321.2|5329.4|5323.4|5326.7|5320.7|24
1618420820000|2021-04-14 17:20:20|5326.7|5320.7|5326.9|5320.9|5326.9|5320.9|5326.7|5320.7|2
1618420830000|2021-04-14 17:20:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|2
1618420840000|2021-04-14 17:20:40|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327.2|5321.2|1
1618420850000|2021-04-14 17:20:50|5327.4|5321.4|5325.5|5319.5|5327.4|5321.4|5325.2|5319.2|6
1618420860000|2021-04-14 17:21:00|5325.7|5319.7|5327.2|5321.2|5327.2|5321.2|5325.7|5319.7|1
1618420870000|2021-04-14 17:21:10|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|1
1618420880000|2021-04-14 17:21:20|5328|5322|5328.9|5322.9|5328.9|5322.9|5328|5322|3
1618420890000|2021-04-14 17:21:30|5329.2|5323.2|5329.7|5323.7|5330.7|5324.7|5328.7|5322.7|7
1618420900000|2021-04-14 17:21:40|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|1
1618420910000|2021-04-14 17:21:50|5330.4|5324.4|5331.2|5325.2|5331.2|5325.2|5330.4|5324.4|3
1618420920000|2021-04-14 17:22:00|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|6
1618420930000|2021-04-14 17:22:10|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|3
1618420940000|2021-04-14 17:22:20|||||||||1
1618420960000|2021-04-14 17:22:40|5331.9|5325.9|5330.9|5324.9|5331.9|5325.9|5330.9|5324.9|4
1618420970000|2021-04-14 17:22:50|5329.4|5323.4|5330.7|5324.7|5330.7|5324.7|5329.4|5323.4|5
1618420980000|2021-04-14 17:23:00|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5330.7|5324.7|3
1618420990000|2021-04-14 17:23:10|5330.7|5324.7|5330.9|5324.9|5330.9|5324.9|5330.7|5324.7|2
1618421000000|2021-04-14 17:23:20|5331.4|5325.4|5326.5|5320.5|5331.4|5325.4|5326.5|5320.5|7
1618421010000|2021-04-14 17:23:30|||||||||1
1618421020000|2021-04-14 17:23:40|5326|5320|5327.2|5321.2|5327.2|5321.2|5326|5320|2
1618421030000|2021-04-14 17:23:50|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|3
1618421040000|2021-04-14 17:24:00|5327.2|5321.2|5328.2|5322.2|5328.2|5322.2|5327.2|5321.2|4
1618421050000|2021-04-14 17:24:10|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|7
1618421060000|2021-04-14 17:24:20|5328.2|5322.2|5328.9|5322.9|5328.9|5322.9|5328.2|5322.2|8
1618421070000|2021-04-14 17:24:30|5329.2|5323.2|5329.9|5323.9|5329.9|5323.9|5329.2|5323.2|3
1618421080000|2021-04-14 17:24:40|5330.7|5324.7|5329.9|5323.9|5330.7|5324.7|5329.9|5323.9|10
1618421090000|2021-04-14 17:24:50|5329.4|5323.4|5329.2|5323.2|5329.4|5323.4|5329.2|5323.2|2
1618421100000|2021-04-14 17:25:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1618421110000|2021-04-14 17:25:10|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5
1618421130000|2021-04-14 17:25:30|5329.4|5323.4|5329.7|5323.7|5330.2|5324.2|5329.4|5323.4|5
1618421140000|2021-04-14 17:25:40|5329.9|5323.9|5329.2|5323.2|5330.2|5324.2|5329.2|5323.2|2
1618421150000|2021-04-14 17:25:50|5328.9|5322.9|5327.9|5321.9|5328.9|5322.9|5327.9|5321.9|3
1618421160000|2021-04-14 17:26:00|5328.2|5322.2|5327.9|5321.9|5328.2|5322.2|5327.9|5321.9|2
1618421170000|2021-04-14 17:26:10|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|2
1618421180000|2021-04-14 17:26:20|5326.4|5320.4|5326.9|5320.9|5327.2|5321.2|5326.4|5320.4|6
1618421190000|2021-04-14 17:26:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618421200000|2021-04-14 17:26:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.7|5320.7|1
1618421210000|2021-04-14 17:26:50|5327.2|5321.2|5325.9|5319.9|5327.2|5321.2|5325.9|5319.9|3
1618421220000|2021-04-14 17:27:00|5326.2|5320.2|5326.9|5320.9|5327.2|5321.2|5326.2|5320.2|2
1618421230000|2021-04-14 17:27:10|5326.2|5320.2|5324.2|5318.2|5326.2|5320.2|5324.2|5318.2|13
1618421240000|2021-04-14 17:27:20|5324|5318|5323.9|5317.9|5324.2|5318.2|5323.9|5317.9|2
1618421250000|2021-04-14 17:27:30|5323.4|5317.4|5322.7|5316.7|5323.4|5317.4|5322.7|5316.7|25
1618421260000|2021-04-14 17:27:40|5323|5317|5323|5317|5323.7|5317.7|5323|5317|1
1618421270000|2021-04-14 17:27:50|5322.7|5316.7|5322|5316|5323.2|5317.2|5321.7|5315.7|7
1618421280000|2021-04-14 17:28:00|5323|5317|5322|5316|5323.2|5317.2|5322|5316|4
1618421290000|2021-04-14 17:28:10|5321.7|5315.7|5323|5317|5323|5317|5321.5|5315.5|4
1618421300000|2021-04-14 17:28:20|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.5|5316.5|6
1618421310000|2021-04-14 17:28:30|5321.5|5315.5|5321.7|5315.7|5322|5316|5320.5|5314.5|33
1618421320000|2021-04-14 17:28:40|5322|5316|5321.5|5315.5|5322|5316|5321|5315|62
1618421330000|2021-04-14 17:28:50|5321|5315|5321|5315|5321|5315|5321|5315|13
1618421340000|2021-04-14 17:29:00|||||||||1
1618421350000|2021-04-14 17:29:10|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|5320.7|5314.7|2
1618421360000|2021-04-14 17:29:20|5321|5315|5322.7|5316.7|5322.7|5316.7|5321|5315|6
1618421370000|2021-04-14 17:29:30|||||||||2
1618421380000|2021-04-14 17:29:40|5322.2|5316.2|5322|5316|5322.2|5316.2|5321|5315|3
1618421390000|2021-04-14 17:29:50|5321.7|5315.7|5322.5|5316.5|5322.7|5316.7|5321.7|5315.7|1
1618421400000|2021-04-14 17:30:00|5322|5316|5322.7|5316.7|5322.7|5316.7|5321.7|5315.7|8
1618421410000|2021-04-14 17:30:10|||||||||1
1618421420000|2021-04-14 17:30:20|||||||||1
1618421430000|2021-04-14 17:30:30|5322.5|5316.5|5322|5316|5322.5|5316.5|5321.3|5315.3|9
1618421440000|2021-04-14 17:30:40|5322.2|5316.2|5322.3|5316.3|5322.5|5316.5|5322|5316|9
1618421450000|2021-04-14 17:30:50|5322|5316|5322.5|5316.5|5322.5|5316.5|5321.7|5315.7|13
1618421460000|2021-04-14 17:31:00|5323|5317|5323|5317|5323|5317|5323|5317|4
1618421470000|2021-04-14 17:31:10|5323.2|5317.2|5323|5317|5323.2|5317.2|5322.7|5316.7|2
1618421480000|2021-04-14 17:31:20|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|3
1618421490000|2021-04-14 17:31:30|5323.5|5317.5|5321.3|5315.3|5323.5|5317.5|5321.3|5315.3|56
1618421500000|2021-04-14 17:31:40|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|0
1618421510000|2021-04-14 17:31:50|5322|5316|5323|5317|5323|5317|5322|5316|1
1618421520000|2021-04-14 17:32:00|5322.8|5316.8|5322.5|5316.5|5323.3|5317.3|5322.5|5316.5|4
1618421530000|2021-04-14 17:32:10|5321.5|5315.5|5323|5317|5323|5317|5321.5|5315.5|8
1618421540000|2021-04-14 17:32:20|5323.3|5317.3|5323|5317|5323.3|5317.3|5323|5317|3
1618421550000|2021-04-14 17:32:30|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|1
1618421560000|2021-04-14 17:32:40|5320.8|5314.8|5320.8|5314.8|5321|5315|5320.8|5314.8|0
1618421570000|2021-04-14 17:32:50|5321.3|5315.3|5321.3|5315.3|5321.3|5315.3|5321|5315|2
1618421580000|2021-04-14 17:33:00|||||||||1
1618421590000|2021-04-14 17:33:10|5320.5|5314.5|5320.7|5314.7|5320.7|5314.7|5320.3|5314.3|7
1618421600000|2021-04-14 17:33:20|5321.5|5315.5|5320.5|5314.5|5321.5|5315.5|5320.5|5314.5|5
1618421610000|2021-04-14 17:33:30|5320.7|5314.7|5321.5|5315.5|5321.5|5315.5|5320.7|5314.7|2
1618421620000|2021-04-14 17:33:40|5321.8|5315.8|5322.7|5316.7|5323.2|5317.2|5321.8|5315.8|14
1618421630000|2021-04-14 17:33:50|||||||||2
1618421640000|2021-04-14 17:34:00|5323|5317|5323.5|5317.5|5323.5|5317.5|5323|5317|2
1618421650000|2021-04-14 17:34:10|5323.7|5317.7|5324|5318|5324|5318|5323.7|5317.7|29
1618421660000|2021-04-14 17:34:20|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|11
1618421690000|2021-04-14 17:34:50|||||||||3
1618421700000|2021-04-14 17:35:00|||||||||3
1618421710000|2021-04-14 17:35:10|5324|5318|5324|5318|5324|5318|5324|5318|3
1618421720000|2021-04-14 17:35:20|5324.2|5318.2|5323.7|5317.7|5324.2|5318.2|5323.7|5317.7|26
1618421730000|2021-04-14 17:35:30|5324|5318|5324.2|5318.2|5324.2|5318.2|5324|5318|4
1618421740000|2021-04-14 17:35:40|5324.4|5318.4|5327|5321|5327|5321|5324.4|5318.4|6
1618421760000|2021-04-14 17:36:00|5327.2|5321.2|5324.2|5318.2|5327.7|5321.7|5323.7|5317.7|16
1618421770000|2021-04-14 17:36:10|5323.5|5317.5|5324.7|5318.7|5324.7|5318.7|5323.2|5317.2|13
1618421780000|2021-04-14 17:36:20|5325|5319|5324.2|5318.2|5325|5319|5324.2|5318.2|13
1618421790000|2021-04-14 17:36:30|5324|5318|5323.7|5317.7|5324|5318|5323.7|5317.7|50
1618421800000|2021-04-14 17:36:40|5323.5|5317.5|5325.2|5319.2|5325.2|5319.2|5322.5|5316.5|61
1618421810000|2021-04-14 17:36:50|5324.9|5318.9|5325.2|5319.2|5325.2|5319.2|5324.9|5318.9|2
1618421820000|2021-04-14 17:37:00|5324.9|5318.9|5324.9|5318.9|5325.5|5319.5|5324.9|5318.9|5
1618421830000|2021-04-14 17:37:10|5323.2|5317.2|5322.9|5316.9|5323.2|5317.2|5321.9|5315.9|11
1618421840000|2021-04-14 17:37:20|5323.2|5317.2|5322.2|5316.2|5323.2|5317.2|5321.4|5315.4|3
1618421850000|2021-04-14 17:37:30|5322.5|5316.5|5322.4|5316.4|5322.5|5316.5|5322.2|5316.2|3
1618421860000|2021-04-14 17:37:40|5322.7|5316.7|5322.4|5316.4|5322.7|5316.7|5322.4|5316.4|1
1618421870000|2021-04-14 17:37:50|5322.5|5316.5|5322.9|5316.9|5322.9|5316.9|5322.5|5316.5|1
1618421880000|2021-04-14 17:38:00|||||||||1
1618421890000|2021-04-14 17:38:10|||||||||15
1618421900000|2021-04-14 17:38:20|5322.7|5316.7|5322|5316|5322.7|5316.7|5321.7|5315.7|4
1618421910000|2021-04-14 17:38:30|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|0
1618421920000|2021-04-14 17:38:40|5322.5|5316.5|5322.4|5316.4|5322.7|5316.7|5322.4|5316.4|2
1618421930000|2021-04-14 17:38:50|5322.2|5316.2|5321.4|5315.4|5322.2|5316.2|5321.4|5315.4|2
1618421940000|2021-04-14 17:39:00|5321.2|5315.2|5321.7|5315.7|5321.7|5315.7|5321.2|5315.2|2
1618421950000|2021-04-14 17:39:10|||||||||3
1618421960000|2021-04-14 17:39:20|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|4
1618421970000|2021-04-14 17:39:30|5322.7|5316.7|5321.7|5315.7|5322.7|5316.7|5321.7|5315.7|2
1618421990000|2021-04-14 17:39:50|5322.9|5316.9|5323.2|5317.2|5323.2|5317.2|5321.7|5315.7|15
1618422000000|2021-04-14 17:40:00|5322.4|5316.4|5322.4|5316.4|5323.2|5317.2|5321.9|5315.9|4
1618422010000|2021-04-14 17:40:10|5323.2|5317.2|5322.2|5316.2|5323.2|5317.2|5322.2|5316.2|4
1618422020000|2021-04-14 17:40:20|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|5323.2|5317.2|10
1618422030000|2021-04-14 17:40:30|5322.2|5316.2|5323.2|5317.2|5323.2|5317.2|5322.2|5316.2|13
1618422040000|2021-04-14 17:40:40|5323.4|5317.4|5323.2|5317.2|5323.4|5317.4|5323.2|5317.2|1
1618422050000|2021-04-14 17:40:50|5322.9|5316.9|5323.2|5317.2|5323.2|5317.2|5322.9|5316.9|5
1618422060000|2021-04-14 17:41:00|5322.7|5316.7|5321.9|5315.9|5323.2|5317.2|5321.9|5315.9|8
1618422070000|2021-04-14 17:41:10|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|1
1618422080000|2021-04-14 17:41:20|5322.2|5316.2|5322.9|5316.9|5322.9|5316.9|5321.9|5315.9|0
1618422090000|2021-04-14 17:41:30|5323.4|5317.4|5326.2|5320.2|5326.2|5320.2|5323.4|5317.4|7
1618422100000|2021-04-14 17:41:40|5326.7|5320.7|5326.9|5320.9|5326.9|5320.9|5326.7|5320.7|0
1618422110000|2021-04-14 17:41:50|5326.2|5320.2|5326.4|5320.4|5326.7|5320.7|5325.9|5319.9|10
1618422120000|2021-04-14 17:42:00|5326.2|5320.2|5325.4|5319.4|5326.2|5320.2|5325.4|5319.4|1
1618422130000|2021-04-14 17:42:10|5325.7|5319.7|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|5
1618422140000|2021-04-14 17:42:20|5326.9|5320.9|5326.4|5320.4|5326.9|5320.9|5326.4|5320.4|3
1618422150000|2021-04-14 17:42:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5325.7|5319.7|4
1618422160000|2021-04-14 17:42:40|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|2
1618422170000|2021-04-14 17:42:50|5326.7|5320.7|5326.4|5320.4|5326.9|5320.9|5326.4|5320.4|4
1618422180000|2021-04-14 17:43:00|5326.7|5320.7|5327.4|5321.4|5327.9|5321.9|5326.7|5320.7|2
1618422190000|2021-04-14 17:43:10|5326.9|5320.9|5329.2|5323.2|5329.2|5323.2|5326.9|5320.9|7
1618422200000|2021-04-14 17:43:20|5328.9|5322.9|5329.2|5323.2|5329.2|5323.2|5328.9|5322.9|0
1618422210000|2021-04-14 17:43:30|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|1
1618422220000|2021-04-14 17:43:40|5327.9|5321.9|5329.4|5323.4|5329.4|5323.4|5327.7|5321.7|18
1618422230000|2021-04-14 17:43:50|5329.7|5323.7|5330.2|5324.2|5330.4|5324.4|5329.7|5323.7|0
1618422240000|2021-04-14 17:44:00|5329.4|5323.4|5328.7|5322.7|5329.4|5323.4|5328.2|5322.2|2
1618422250000|2021-04-14 17:44:10|5328.9|5322.9|5329.5|5323.5|5329.5|5323.5|5328.7|5322.7|1
1618422260000|2021-04-14 17:44:20|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|2
1618422270000|2021-04-14 17:44:30|5328.9|5322.9|5328.7|5322.7|5328.9|5322.9|5328.7|5322.7|4
1618422290000|2021-04-14 17:44:50|5328.2|5322.2|5328.9|5322.9|5328.9|5322.9|5328.2|5322.2|2
1618422300000|2021-04-14 17:45:00|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|17
1618422310000|2021-04-14 17:45:10|5330.2|5324.2|5330.4|5324.4|5330.7|5324.7|5330.2|5324.2|22
1618422320000|2021-04-14 17:45:20|5329.9|5323.9|5328.2|5322.2|5329.9|5323.9|5328.2|5322.2|8
1618422330000|2021-04-14 17:45:30|5328.4|5322.4|5329.2|5323.2|5329.2|5323.2|5328.4|5322.4|1
1618422340000|2021-04-14 17:45:40|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|2
1618422350000|2021-04-14 17:45:50|5330.4|5324.4|5330.4|5324.4|5330.9|5324.9|5330.2|5324.2|4
1618422360000|2021-04-14 17:46:00|5330.7|5324.7|5329.9|5323.9|5330.9|5324.9|5329.9|5323.9|1
1618422370000|2021-04-14 17:46:10|5330.4|5324.4|5330.9|5324.9|5330.9|5324.9|5330.4|5324.4|3
1618422380000|2021-04-14 17:46:20|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|4
1618422390000|2021-04-14 17:46:30|5329.9|5323.9|5329.4|5323.4|5329.9|5323.9|5329.4|5323.4|5
1618422400000|2021-04-14 17:46:40|5329.2|5323.2|5328.9|5322.9|5329.2|5323.2|5328.9|5322.9|1
1618422410000|2021-04-14 17:46:50|5329.4|5323.4|5330.9|5324.9|5330.9|5324.9|5329.4|5323.4|2
1618422430000|2021-04-14 17:47:10|5331.4|5325.4|5330.6|5324.6|5331.4|5325.4|5330.6|5324.6|15
1618422440000|2021-04-14 17:47:20|5330.9|5324.9|5331.4|5325.4|5331.4|5325.4|5330.9|5324.9|8
1618422450000|2021-04-14 17:47:30|5330.6|5324.6|5331.1|5325.1|5331.1|5325.1|5330.4|5324.4|5
1618422470000|2021-04-14 17:47:50|5331.4|5325.4|5331.1|5325.1|5331.4|5325.4|5331.1|5325.1|0
1618422480000|2021-04-14 17:48:00|5330.6|5324.6|5328.4|5322.4|5330.6|5324.6|5328.4|5322.4|22
1618422490000|2021-04-14 17:48:10|5329.8|5323.8|5330.9|5324.9|5330.9|5324.9|5329.8|5323.8|19
1618422500000|2021-04-14 17:48:20|||||||||5
1618422510000|2021-04-14 17:48:30|5331.1|5325.1|5329.6|5323.6|5331.1|5325.1|5329.6|5323.6|15
1618422520000|2021-04-14 17:48:40|5328.9|5322.9|5329.4|5323.4|5329.6|5323.6|5328.4|5322.4|7
1618422530000|2021-04-14 17:48:50|5329.6|5323.6|5329.9|5323.9|5329.9|5323.9|5329.1|5323.1|1
1618422540000|2021-04-14 17:49:00|5329.4|5323.4|5330.4|5324.4|5330.4|5324.4|5328.6|5322.6|12
1618422550000|2021-04-14 17:49:10|5330.1|5324.1|5329.6|5323.6|5330.1|5324.1|5329.6|5323.6|2
1618422560000|2021-04-14 17:49:20|5329.9|5323.9|5331.1|5325.1|5331.1|5325.1|5329.9|5323.9|1
1618422570000|2021-04-14 17:49:30|5330.6|5324.6|5330.9|5324.9|5331.4|5325.4|5330.6|5324.6|1
1618422580000|2021-04-14 17:49:40|5331.4|5325.4|5330.6|5324.6|5331.4|5325.4|5330.6|5324.6|0
1618422590000|2021-04-14 17:49:50|5330.8|5324.8|5329.4|5323.4|5330.8|5324.8|5329.4|5323.4|3
1618422600000|2021-04-14 17:50:00|5330.4|5324.4|5333.6|5327.6|5333.6|5327.6|5330.4|5324.4|29
1618422610000|2021-04-14 17:50:10|5333.8|5327.8|5333.6|5327.6|5333.8|5327.8|5333.1|5327.1|6
1618422620000|2021-04-14 17:50:20|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|3
1618422630000|2021-04-14 17:50:30|5332.9|5326.9|5332.6|5326.6|5332.9|5326.9|5332.3|5326.3|0
1618422640000|2021-04-14 17:50:40|5332.4|5326.4|5331.6|5325.6|5332.4|5326.4|5331.6|5325.6|2
1618422650000|2021-04-14 17:50:50|5331.8|5325.8|5332.3|5326.3|5332.6|5326.6|5331.6|5325.6|6
1618422660000|2021-04-14 17:51:00|5332.6|5326.6|5332.3|5326.3|5333.3|5327.3|5332.3|5326.3|3
1618422670000|2021-04-14 17:51:10|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|1
1618422680000|2021-04-14 17:51:20|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|4
1618422690000|2021-04-14 17:51:30|||||||||2
1618422700000|2021-04-14 17:51:40|5333.9|5327.9|5333.3|5327.3|5333.9|5327.9|5333.3|5327.3|5
1618422710000|2021-04-14 17:51:50|5332.9|5326.9|5331.6|5325.6|5332.9|5326.9|5331.6|5325.6|3
1618422720000|2021-04-14 17:52:00|5331.9|5325.9|5331.6|5325.6|5331.9|5325.9|5331.6|5325.6|1
1618422730000|2021-04-14 17:52:10|5331.9|5325.9|5333.6|5327.6|5333.6|5327.6|5331.9|5325.9|3
1618422740000|2021-04-14 17:52:20|5333.3|5327.3|5332.9|5326.9|5333.3|5327.3|5332.9|5326.9|4
1618422760000|2021-04-14 17:52:40|5333.1|5327.1|5332.6|5326.6|5333.1|5327.1|5332.6|5326.6|0
1618422770000|2021-04-14 17:52:50|5332.8|5326.8|5334.6|5328.6|5334.6|5328.6|5332.8|5326.8|6
1618422780000|2021-04-14 17:53:00|5334.8|5328.8|5335.3|5329.3|5335.3|5329.3|5334.8|5328.8|8
1618422790000|2021-04-14 17:53:10|5335.1|5329.1|5335.3|5329.3|5335.3|5329.3|5334.6|5328.6|11
1618422800000|2021-04-14 17:53:20|5334.8|5328.8|5335.1|5329.1|5335.1|5329.1|5334.8|5328.8|29
1618422810000|2021-04-14 17:53:30|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|12
1618422820000|2021-04-14 17:53:40|5334.8|5328.8|5335.1|5329.1|5335.1|5329.1|5334.8|5328.8|2
1618422830000|2021-04-14 17:53:50|5335.3|5329.3|5334.8|5328.8|5335.3|5329.3|5334.8|5328.8|1
1618422840000|2021-04-14 17:54:00|5335.1|5329.1|5335.5|5329.5|5335.8|5329.8|5335.1|5329.1|30
1618422850000|2021-04-14 17:54:10|||||||||1
1618422860000|2021-04-14 17:54:20|||||||||1
1618422870000|2021-04-14 17:54:30|5335.8|5329.8|5335.5|5329.5|5336|5330|5335.5|5329.5|11
1618422880000|2021-04-14 17:54:40|5335.8|5329.8|5336|5330|5336|5330|5335.8|5329.8|2
1618422890000|2021-04-14 17:54:50|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|0
1618422900000|2021-04-14 17:55:00|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5335.8|5329.8|18
1618422910000|2021-04-14 17:55:10|||||||||1
1618422920000|2021-04-14 17:55:20|5335.8|5329.8|5334.8|5328.8|5335.8|5329.8|5334.8|5328.8|13
1618422930000|2021-04-14 17:55:30|5335|5329|5334.8|5328.8|5335.5|5329.5|5334.8|5328.8|1
1618422940000|2021-04-14 17:55:40|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|6
1618422950000|2021-04-14 17:55:50|5332.3|5326.3|5332.5|5326.5|5333|5327|5332.3|5326.3|9
1618422960000|2021-04-14 17:56:00|5332.8|5326.8|5331.3|5325.3|5332.8|5326.8|5330.8|5324.8|4
1618422970000|2021-04-14 17:56:10|5330.8|5324.8|5331.5|5325.5|5331.5|5325.5|5330.8|5324.8|0
1618422980000|2021-04-14 17:56:20|5331.8|5325.8|5331.3|5325.3|5331.8|5325.8|5331.3|5325.3|2
1618422990000|2021-04-14 17:56:30|||||||||30
1618423000000|2021-04-14 17:56:40|5329.3|5323.3|5330.3|5324.3|5330.3|5324.3|5329.3|5323.3|9
1618423010000|2021-04-14 17:56:50|5330.6|5324.6|5330.1|5324.1|5330.8|5324.8|5330.1|5324.1|3
1618423020000|2021-04-14 17:57:00|5329.8|5323.8|5329.6|5323.6|5330.3|5324.3|5329.6|5323.6|52
1618423030000|2021-04-14 17:57:10|5329.9|5323.9|5329.9|5323.9|5330.4|5324.4|5329.4|5323.4|7
1618423040000|2021-04-14 17:57:20|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.4|5322.4|5
1618423050000|2021-04-14 17:57:30|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|10
1618423060000|2021-04-14 17:57:40|5328.9|5322.9|5328.4|5322.4|5328.9|5322.9|5328.4|5322.4|8
1618423070000|2021-04-14 17:57:50|5328.6|5322.6|5328.1|5322.1|5328.6|5322.6|5328.1|5322.1|3
1618423080000|2021-04-14 17:58:00|5329.9|5323.9|5329.9|5323.9|5330.6|5324.6|5329.9|5323.9|4
1618423090000|2021-04-14 17:58:10|5330.2|5324.2|5328.4|5322.4|5330.7|5324.7|5328.4|5322.4|7
1618423100000|2021-04-14 17:58:20|5327.7|5321.7|5327.7|5321.7|5327.9|5321.9|5327.7|5321.7|8
1618423110000|2021-04-14 17:58:30|5326.7|5320.7|5327.7|5321.7|5327.7|5321.7|5326.4|5320.4|17
1618423120000|2021-04-14 17:58:40|5326.7|5320.7|5325.9|5319.9|5326.7|5320.7|5325.9|5319.9|9
1618423130000|2021-04-14 17:58:50|5328.4|5322.4|5328.7|5322.7|5328.7|5322.7|5328.4|5322.4|21
1618423140000|2021-04-14 17:59:00|5327.6|5321.6|5328.4|5322.4|5328.4|5322.4|5327.6|5321.6|9
1618423150000|2021-04-14 17:59:10|5328.1|5322.1|5328.1|5322.1|5328.1|5322.1|5327.6|5321.6|5
1618423160000|2021-04-14 17:59:20|5328.6|5322.6|5328.1|5322.1|5329.9|5323.9|5328.1|5322.1|5
1618423170000|2021-04-14 17:59:30|||||||||11
1618423180000|2021-04-14 17:59:40|5327.9|5321.9|5327.4|5321.4|5328.1|5322.1|5327.4|5321.4|4
1618423190000|2021-04-14 17:59:50|5327.9|5321.9|5328.1|5322.1|5328.1|5322.1|5327.9|5321.9|0
1618423200000|2021-04-14 18:00:00|5327.9|5321.9|5333.8|5327.8|5333.8|5327.8|5327.4|5321.4|101
1618423210000|2021-04-14 18:00:10|5332.8|5326.8|5332.1|5326.1|5333.6|5327.6|5331.3|5325.3|10
1618423220000|2021-04-14 18:00:20|5331.6|5325.6|5332.8|5326.8|5333.3|5327.3|5331.6|5325.6|19
1618423230000|2021-04-14 18:00:30|5333.6|5327.6|5332.9|5326.9|5333.9|5327.9|5332.6|5326.6|5
1618423240000|2021-04-14 18:00:40|5333.1|5327.1|5333.6|5327.6|5333.6|5327.6|5333.1|5327.1|12
1618423250000|2021-04-14 18:00:50|5333.4|5327.4|5332.6|5326.6|5333.6|5327.6|5332.6|5326.6|3
1618423260000|2021-04-14 18:01:00|5332.9|5326.9|5331.4|5325.4|5332.9|5326.9|5331.4|5325.4|19
1618423270000|2021-04-14 18:01:10|5330.9|5324.9|5328.7|5322.7|5331.1|5325.1|5328.7|5322.7|28
1618423280000|2021-04-14 18:01:20|5329.7|5323.7|5330.4|5324.4|5330.7|5324.7|5329.4|5323.4|18
1618423290000|2021-04-14 18:01:30|5330.7|5324.7|5330.4|5324.4|5330.7|5324.7|5330.4|5324.4|28
1618423300000|2021-04-14 18:01:40|5330.7|5324.7|5329.9|5323.9|5330.7|5324.7|5329.9|5323.9|3
1618423310000|2021-04-14 18:01:50|5330.1|5324.1|5329.4|5323.4|5330.1|5324.1|5329.4|5323.4|28
1618423320000|2021-04-14 18:02:00|5329.7|5323.7|5330.7|5324.7|5330.7|5324.7|5329.7|5323.7|8
1618423330000|2021-04-14 18:02:10|5330.2|5324.2|5330.4|5324.4|5330.7|5324.7|5330.1|5324.1|11
1618423340000|2021-04-14 18:02:20|5330.1|5324.1|5330.4|5324.4|5330.4|5324.4|5329.9|5323.9|35
1618423350000|2021-04-14 18:02:30|5330.3|5324.3|5331.1|5325.1|5331.1|5325.1|5330.3|5324.3|31
1618423360000|2021-04-14 18:02:40|5331.3|5325.3|5332.5|5326.5|5332.5|5326.5|5331.3|5325.3|11
1618423370000|2021-04-14 18:02:50|5332.7|5326.7|5332.5|5326.5|5332.7|5326.7|5332.5|5326.5|80
1618423380000|2021-04-14 18:03:00|5332.7|5326.7|5334.5|5328.5|5334.5|5328.5|5332.7|5326.7|1
1618423390000|2021-04-14 18:03:10|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|5334.7|5328.7|9
1618423400000|2021-04-14 18:03:20|5334.5|5328.5|5335.2|5329.2|5335.4|5329.4|5334.5|5328.5|28
1618423410000|2021-04-14 18:03:30|5335.4|5329.4|5335.2|5329.2|5335.9|5329.9|5335.2|5329.2|19
1618423420000|2021-04-14 18:03:40|5334.9|5328.9|5334.7|5328.7|5334.9|5328.9|5334.4|5328.4|16
1618423430000|2021-04-14 18:03:50|5335|5329|5332.5|5326.5|5335|5329|5332.5|5326.5|32
1618423440000|2021-04-14 18:04:00|5333.2|5327.2|5333.7|5327.7|5334.2|5328.2|5333.2|5327.2|7
1618423450000|2021-04-14 18:04:10|5334.2|5328.2|5333.2|5327.2|5334.2|5328.2|5333.2|5327.2|1
1618423460000|2021-04-14 18:04:20|5333.5|5327.5|5333.2|5327.2|5333.5|5327.5|5333|5327|12
1618423470000|2021-04-14 18:04:30|5334|5328|5332.8|5326.8|5334|5328|5332.3|5326.3|12
1618423480000|2021-04-14 18:04:40|5331.5|5325.5|5332.3|5326.3|5332.3|5326.3|5331.5|5325.5|16
1618423490000|2021-04-14 18:04:50|5332.6|5326.6|5331.8|5325.8|5332.6|5326.6|5331.8|5325.8|35
1618423500000|2021-04-14 18:05:00|5331.5|5325.5|5331.5|5325.5|5331.8|5325.8|5331.3|5325.3|2
1618423510000|2021-04-14 18:05:10|5331.8|5325.8|5334.2|5328.2|5334.2|5328.2|5331.8|5325.8|49
1618423520000|2021-04-14 18:05:20|5334.7|5328.7|5334.4|5328.4|5334.7|5328.7|5333|5327|33
1618423530000|2021-04-14 18:05:30|5333.4|5327.4|5335.4|5329.4|5335.4|5329.4|5333.4|5327.4|10
1618423540000|2021-04-14 18:05:40|5335.7|5329.7|5336.2|5330.2|5336.2|5330.2|5335.4|5329.4|24
1618423550000|2021-04-14 18:05:50|5335.9|5329.9|5336.2|5330.2|5336.2|5330.2|5335.4|5329.4|21
1618423560000|2021-04-14 18:06:00|5336.4|5330.4|5336.2|5330.2|5336.4|5330.4|5336.2|5330.2|3
1618423570000|2021-04-14 18:06:10|5335.9|5329.9|5337.7|5331.7|5337.7|5331.7|5335.7|5329.7|23
1618423580000|2021-04-14 18:06:20|5337.9|5331.9|5338.7|5332.7|5338.7|5332.7|5337.7|5331.7|26
1618423590000|2021-04-14 18:06:30|5338.9|5332.9|5339.2|5333.2|5339.9|5333.9|5338.9|5332.9|47
1618423600000|2021-04-14 18:06:40|5339.4|5333.4|5340.1|5334.1|5340.1|5334.1|5339.4|5333.4|11
1618423610000|2021-04-14 18:06:50|5339.4|5333.4|5338.2|5332.2|5339.4|5333.4|5337.9|5331.9|38
1618423620000|2021-04-14 18:07:00|5338.4|5332.4|5334.2|5328.2|5338.6|5332.6|5334.2|5328.2|20
1618423630000|2021-04-14 18:07:10|5334.5|5328.5|5334|5328|5336|5330|5334|5328|79
1618423640000|2021-04-14 18:07:20|5333.5|5327.5|5330.3|5324.3|5333.5|5327.5|5330.3|5324.3|35
1618423650000|2021-04-14 18:07:30|5330|5324|5326.5|5320.5|5330.7|5324.7|5326|5320|110
1618423660000|2021-04-14 18:07:40|5326.3|5320.3|5328.5|5322.5|5328.5|5322.5|5326|5320|13
1618423670000|2021-04-14 18:07:50|5327.3|5321.3|5326.3|5320.3|5328.3|5322.3|5326|5320|13
1618423680000|2021-04-14 18:08:00|5326.5|5320.5|5323.3|5317.3|5327|5321|5323.3|5317.3|48
1618423690000|2021-04-14 18:08:10|5323.6|5317.6|5321.1|5315.1|5324.1|5318.1|5320.9|5314.9|67
1618423700000|2021-04-14 18:08:20|5320.8|5314.8|5320.6|5314.6|5321.3|5315.3|5319.9|5313.9|78
1618423710000|2021-04-14 18:08:30|5320.8|5314.8|5320.1|5314.1|5323.8|5317.8|5320.1|5314.1|31
1618423720000|2021-04-14 18:08:40|5320.4|5314.4|5319.2|5313.2|5320.6|5314.6|5318.9|5312.9|16
1618423730000|2021-04-14 18:08:50|5319.5|5313.5|5318.9|5312.9|5320|5314|5318.2|5312.2|45
1618423740000|2021-04-14 18:09:00|5319.1|5313.1|5318.7|5312.7|5319.4|5313.4|5318.5|5312.5|14
1618423750000|2021-04-14 18:09:10|5318.4|5312.4|5318.6|5312.6|5319.1|5313.1|5318.2|5312.2|14
1618423760000|2021-04-14 18:09:20|5318.4|5312.4|5318.2|5312.2|5318.4|5312.4|5318.2|5312.2|116
1618423770000|2021-04-14 18:09:30|5316.4|5310.4|5318.2|5312.2|5319.2|5313.2|5316.4|5310.4|15
1618423780000|2021-04-14 18:09:40|5319.2|5313.2|5318.9|5312.9|5319.4|5313.4|5317.7|5311.7|68
1618423790000|2021-04-14 18:09:50|5318.4|5312.4|5318.9|5312.9|5319.6|5313.6|5317.9|5311.9|17
1618423800000|2021-04-14 18:10:00|5317.9|5311.9|5317.4|5311.4|5318.2|5312.2|5316.9|5310.9|31
1618423810000|2021-04-14 18:10:10|5317.2|5311.2|5317.2|5311.2|5317.4|5311.4|5316.7|5310.7|15
1618423820000|2021-04-14 18:10:20|5317.4|5311.4|5317.9|5311.9|5318.9|5312.9|5316.9|5310.9|50
1618423830000|2021-04-14 18:10:30|5318.4|5312.4|5319.9|5313.9|5319.9|5313.9|5317.9|5311.9|3
1618423840000|2021-04-14 18:10:40|5319.4|5313.4|5317.8|5311.8|5319.6|5313.6|5317.8|5311.8|30
1618423850000|2021-04-14 18:10:50|5317.3|5311.3|5316.9|5310.9|5318.1|5312.1|5316.9|5310.9|23
1618423860000|2021-04-14 18:11:00|5317.1|5311.1|5317.4|5311.4|5317.4|5311.4|5316.9|5310.9|43
1618423870000|2021-04-14 18:11:10|5317.1|5311.1|5319.8|5313.8|5319.8|5313.8|5317.1|5311.1|14
1618423880000|2021-04-14 18:11:20|5320.8|5314.8|5319.6|5313.6|5320.8|5314.8|5318.1|5312.1|25
1618423890000|2021-04-14 18:11:30|5319.3|5313.3|5317.8|5311.8|5319.6|5313.6|5317.8|5311.8|20
1618423900000|2021-04-14 18:11:40|5318.1|5312.1|5316.8|5310.8|5319.1|5313.1|5316.8|5310.8|19
1618423910000|2021-04-14 18:11:50|5315.6|5309.6|5313.3|5307.3|5315.6|5309.6|5313.3|5307.3|18
1618423920000|2021-04-14 18:12:00|5313.1|5307.1|5312.8|5306.8|5313.1|5307.1|5312.1|5306.1|30
1618423930000|2021-04-14 18:12:10|5313.1|5307.1|5310.8|5304.8|5313.1|5307.1|5310.8|5304.8|17
1618423940000|2021-04-14 18:12:20|5310.6|5304.6|5312.6|5306.6|5312.6|5306.6|5310.6|5304.6|50
1618423950000|2021-04-14 18:12:30|5314.1|5308.1|5313.6|5307.6|5314.1|5308.1|5312.6|5306.6|16
1618423960000|2021-04-14 18:12:40|5313.8|5307.8|5314.6|5308.6|5315.6|5309.6|5313.8|5307.8|10
1618423970000|2021-04-14 18:12:50|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.6|5308.6|11
1618423980000|2021-04-14 18:13:00|5314.6|5308.6|5312.6|5306.6|5314.8|5308.8|5312.6|5306.6|17
1618423990000|2021-04-14 18:13:10|5314.3|5308.3|5315.6|5309.6|5315.6|5309.6|5314.3|5308.3|30
1618424000000|2021-04-14 18:13:20|5315.3|5309.3|5315.8|5309.8|5316.8|5310.8|5315.3|5309.3|25
1618424010000|2021-04-14 18:13:30|5316.3|5310.3|5314.3|5308.3|5316.8|5310.8|5314.3|5308.3|94
1618424020000|2021-04-14 18:13:40|5314.8|5308.8|5312.1|5306.1|5315|5309|5312.1|5306.1|126
1618424030000|2021-04-14 18:13:50|5310.6|5304.6|5312|5306|5312|5306|5310.6|5304.6|140
1618424040000|2021-04-14 18:14:00|5314|5308|5317|5311|5318.6|5312.6|5314|5308|426
1618424050000|2021-04-14 18:14:10|5316.8|5310.8|5313|5307|5317.2|5311.2|5313|5307|215
1618424060000|2021-04-14 18:14:20|5313.5|5307.5|5316.4|5310.4|5316.4|5310.4|5313.5|5307.5|447
1618424070000|2021-04-14 18:14:30|5314.9|5308.9|5322.9|5316.9|5324.6|5318.6|5314.9|5308.9|283
1618424080000|2021-04-14 18:14:40|5321.7|5315.7|5324.9|5318.9|5327.1|5321.1|5320.9|5314.9|197
1618424090000|2021-04-14 18:14:50|5324.6|5318.6|5324.1|5318.1|5326.4|5320.4|5322.9|5316.9|458
1618424100000|2021-04-14 18:15:00|5324.6|5318.6|5325.8|5319.8|5326.6|5320.6|5323.1|5317.1|65
1618424110000|2021-04-14 18:15:10|5326|5320|5326.8|5320.8|5327.3|5321.3|5326|5320|69
1618424120000|2021-04-14 18:15:20|5326.5|5320.5|5326.6|5320.6|5326.6|5320.6|5325.5|5319.5|50
1618424130000|2021-04-14 18:15:30|5326.3|5320.3|5322.6|5316.6|5326.3|5320.3|5322.6|5316.6|11
1618424140000|2021-04-14 18:15:40|5321.8|5315.8|5322.6|5316.6|5322.6|5316.6|5321.8|5315.8|4
1618424150000|2021-04-14 18:15:50|5322.1|5316.1|5323.3|5317.3|5323.3|5317.3|5322.1|5316.1|17
1618424160000|2021-04-14 18:16:00|5323.6|5317.6|5322.6|5316.6|5323.6|5317.6|5322.6|5316.6|1
1618424170000|2021-04-14 18:16:10|5322.3|5316.3|5323.6|5317.6|5323.6|5317.6|5321.8|5315.8|17
1618424180000|2021-04-14 18:16:20|||||||||101
1618424190000|2021-04-14 18:16:30|5324.1|5318.1|5324.8|5318.8|5324.8|5318.8|5324.1|5318.1|7
1618424200000|2021-04-14 18:16:40|5324.6|5318.6|5325.1|5319.1|5325.8|5319.8|5324.3|5318.3|0
1618424210000|2021-04-14 18:16:50|5324.8|5318.8|5325.6|5319.6|5326.3|5320.3|5324.6|5318.6|30
1618424220000|2021-04-14 18:17:00|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.6|5319.6|4
1618424230000|2021-04-14 18:17:10|5325|5319|5326.1|5320.1|5327.1|5321.1|5325|5319|16
1618424240000|2021-04-14 18:17:20|5326.4|5320.4|5326.1|5320.1|5326.4|5320.4|5326.1|5320.1|6
1618424250000|2021-04-14 18:17:30|||||||||2
1618424260000|2021-04-14 18:17:40|5326.4|5320.4|5326.6|5320.6|5326.6|5320.6|5326.4|5320.4|13
1618424270000|2021-04-14 18:17:50|5326.9|5320.9|5326.6|5320.6|5326.9|5320.9|5326.6|5320.6|0
1618424280000|2021-04-14 18:18:00|5326.1|5320.1|5326.1|5320.1|5326.6|5320.6|5326.1|5320.1|3
1618424290000|2021-04-14 18:18:10|5326.4|5320.4|5326.8|5320.8|5327.1|5321.1|5326.1|5320.1|17
1618424300000|2021-04-14 18:18:20|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|40
1618424320000|2021-04-14 18:18:40|||||||||4
1618424330000|2021-04-14 18:18:50|||||||||23
1618424340000|2021-04-14 18:19:00|||||||||5
1618424350000|2021-04-14 18:19:10|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|74
1618424360000|2021-04-14 18:19:20|5326.6|5320.6|5326.6|5320.6|5326.9|5320.9|5326.6|5320.6|7
1618424370000|2021-04-14 18:19:30|5326.4|5320.4|5326.4|5320.4|5327.2|5321.2|5326.2|5320.2|24
1618424380000|2021-04-14 18:19:40|5326.2|5320.2|5325.2|5319.2|5326.4|5320.4|5324.9|5318.9|51
1618424390000|2021-04-14 18:19:50|5325.9|5319.9|5326.7|5320.7|5326.7|5320.7|5325.7|5319.7|22
1618444800000|2021-04-15 00:00:00|5325.6|5319.6|5330.4|5315.4|5330.9|5321.4|5324.2|5315.4|8
1618444810000|2021-04-15 00:00:10|5329.6|5314.6|5327.1|5317.1|5329.6|5317.1|5325.3|5312.3|0
1618444820000|2021-04-15 00:00:20|5325.3|5319.3|5327.6|5321.6|5329.8|5321.6|5325.3|5317.1|0
1618444840000|2021-04-15 00:00:40|5327.1|5321.1|5328.3|5322.3|5328.3|5322.3|5327.1|5321.1|0
1618444850000|2021-04-15 00:00:50|5327.8|5321.8|5326.8|5320.8|5327.8|5321.8|5326.8|5320.8|3
1618444860000|2021-04-15 00:01:00|5327.1|5321.1|5324.3|5318.3|5327.3|5321.3|5324.3|5318.3|2
1618444870000|2021-04-15 00:01:10|5324.8|5318.8|5325.1|5319.1|5325.1|5319.1|5324.8|5318.8|1
1618444880000|2021-04-15 00:01:20|5326.3|5320.3|5327.8|5321.8|5330.3|5324.3|5326.3|5320.3|4
1618444890000|2021-04-15 00:01:30|||||||||1
1618444900000|2021-04-15 00:01:40|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1618444910000|2021-04-15 00:01:50|5326.8|5320.8|5327.1|5321.1|5327.6|5321.6|5326.3|5320.3|4
1618444920000|2021-04-15 00:02:00|5327.6|5321.6|5328.8|5322.8|5329.3|5323.3|5327.6|5321.6|0
1618444940000|2021-04-15 00:02:20|5328.6|5322.6|5329.8|5323.8|5329.8|5323.8|5328.1|5322.1|0
1618444950000|2021-04-15 00:02:30|5329.3|5323.3|5330.1|5324.1|5330.1|5324.1|5329.3|5323.3|1
1618444960000|2021-04-15 00:02:40|5329.1|5323.1|5327.8|5321.8|5329.1|5323.1|5327.8|5321.8|1
1618444970000|2021-04-15 00:02:50|5328.1|5322.1|5328.8|5322.8|5329.1|5323.1|5327.8|5321.8|3
1618444980000|2021-04-15 00:03:00|5329.1|5323.1|5329.4|5323.4|5329.4|5323.4|5329.1|5323.1|3
1618444990000|2021-04-15 00:03:10|5329.6|5323.6|5331.4|5325.4|5331.4|5325.4|5329.6|5323.6|5
1618445000000|2021-04-15 00:03:20|5331.1|5325.1|5330.9|5324.9|5331.4|5325.4|5330.9|5324.9|10
1618445020000|2021-04-15 00:03:40|5331.1|5325.1|5330.9|5324.9|5331.1|5325.1|5330.9|5324.9|13
1618445030000|2021-04-15 00:03:50|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|18
1618445050000|2021-04-15 00:04:10|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|2
1618445060000|2021-04-15 00:04:20|5331.6|5325.6|5331.1|5325.1|5331.6|5325.6|5331.1|5325.1|6
1618445070000|2021-04-15 00:04:30|5330.6|5324.6|5330.4|5324.4|5330.6|5324.6|5330.4|5324.4|0
1618445080000|2021-04-15 00:04:40|||||||||4
1618445100000|2021-04-15 00:05:00|||||||||1
1618445130000|2021-04-15 00:05:30|5330.9|5324.9|5331.4|5325.4|5331.4|5325.4|5330.9|5324.9|7
1618445140000|2021-04-15 00:05:40|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|42
1618445150000|2021-04-15 00:05:50|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1618445160000|2021-04-15 00:06:00|5330.8|5324.8|5330.6|5324.6|5331.1|5325.1|5330.6|5324.6|0
1618445170000|2021-04-15 00:06:10|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|0
1618445180000|2021-04-15 00:06:20|5331.6|5325.6|5330.6|5324.6|5331.6|5325.6|5330.6|5324.6|14
1618445190000|2021-04-15 00:06:30|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1618445200000|2021-04-15 00:06:40|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1618445220000|2021-04-15 00:07:00|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|0
1618445230000|2021-04-15 00:07:10|5332.1|5326.1|5332.8|5326.8|5332.8|5326.8|5332.1|5326.1|3
1618445240000|2021-04-15 00:07:20|5333.1|5327.1|5333.3|5327.3|5333.3|5327.3|5332.8|5326.8|0
1618445260000|2021-04-15 00:07:40|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|3
1618445270000|2021-04-15 00:07:50|5332.5|5326.5|5332.5|5326.5|5332.8|5326.8|5332.5|5326.5|0
1618445280000|2021-04-15 00:08:00|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|1
1618445290000|2021-04-15 00:08:10|5332.3|5326.3|5331.8|5325.8|5332.3|5326.3|5331.8|5325.8|3
1618445300000|2021-04-15 00:08:20|5331.3|5325.3|5331|5325|5331.3|5325.3|5331|5325|1
1618445310000|2021-04-15 00:08:30|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|4
1618445320000|2021-04-15 00:08:40|5331.5|5325.5|5331|5325|5331.5|5325.5|5331|5325|1
1618445330000|2021-04-15 00:08:50|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|5330.8|5324.8|0
1618445340000|2021-04-15 00:09:00|||||||||1
1618445360000|2021-04-15 00:09:20|5330.3|5324.3|5330.8|5324.8|5330.8|5324.8|5330|5324|0
1618445370000|2021-04-15 00:09:30|5330.3|5324.3|5330.8|5324.8|5330.8|5324.8|5330.3|5324.3|1
1618445380000|2021-04-15 00:09:40|5330.6|5324.6|5330|5324|5330.8|5324.8|5330|5324|1
1618445390000|2021-04-15 00:09:50|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1618445400000|2021-04-15 00:10:00|5330.5|5324.5|5331.5|5325.5|5331.5|5325.5|5330.5|5324.5|1
1618445410000|2021-04-15 00:10:10|5332|5326|5332.5|5326.5|5332.5|5326.5|5332|5326|0
1618445420000|2021-04-15 00:10:20|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.3|5327.3|6
1618445430000|2021-04-15 00:10:30|5333|5327|5333|5327|5333|5327|5333|5327|0
1618445440000|2021-04-15 00:10:40|5333.8|5327.8|5334.5|5328.5|5334.5|5328.5|5333.3|5327.3|21
1618445450000|2021-04-15 00:10:50|5334.2|5328.2|5334.7|5328.7|5335|5329|5334.2|5328.2|40
1618445460000|2021-04-15 00:11:00|5334.8|5328.8|5335.3|5329.3|5335.5|5329.5|5334.8|5328.8|7
1618445470000|2021-04-15 00:11:10|5334.3|5328.3|5334|5328|5334.3|5328.3|5333.3|5327.3|11
1618445480000|2021-04-15 00:11:20|5333.3|5327.3|5333|5327|5333.3|5327.3|5332.8|5326.8|1
1618445490000|2021-04-15 00:11:30|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|1
1618445500000|2021-04-15 00:11:40|5333|5327|5332.8|5326.8|5333|5327|5332.8|5326.8|0
1618445510000|2021-04-15 00:11:50|5332.5|5326.5|5331.5|5325.5|5332.5|5326.5|5331.5|5325.5|1
1618445520000|2021-04-15 00:12:00|5331.8|5325.8|5332|5326|5332|5326|5331|5325|1
1618445530000|2021-04-15 00:12:10|5331.8|5325.8|5330.8|5324.8|5331.8|5325.8|5330.8|5324.8|3
1618445540000|2021-04-15 00:12:20|5330.5|5324.5|5330.8|5324.8|5331.2|5325.2|5330.3|5324.3|3
1618445550000|2021-04-15 00:12:30|5331.3|5325.3|5330.8|5324.8|5331.3|5325.3|5330.8|5324.8|0
1618445560000|2021-04-15 00:12:40|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1618445570000|2021-04-15 00:12:50|5331.5|5325.5|5331.7|5325.7|5331.8|5325.8|5331.5|5325.5|0
1618445580000|2021-04-15 00:13:00|5332|5326|5332|5326|5332.3|5326.3|5332|5326|0
1618445590000|2021-04-15 00:13:10|||||||||1
1618445600000|2021-04-15 00:13:20|5332.3|5326.3|5332|5326|5332.3|5326.3|5332|5326|1
1618445610000|2021-04-15 00:13:30|||||||||1
1618445620000|2021-04-15 00:13:40|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|3
1618445660000|2021-04-15 00:14:20|5332.5|5326.5|5332.3|5326.3|5332.5|5326.5|5332.3|5326.3|0
1618445680000|2021-04-15 00:14:40|5332|5326|5332|5326|5332|5326|5332|5326|0
1618445690000|2021-04-15 00:14:50|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|2
1618445700000|2021-04-15 00:15:00|5332.5|5326.5|5332.3|5326.3|5332.5|5326.5|5331.8|5325.8|1
1618445720000|2021-04-15 00:15:20|5332|5326|5332|5326|5332|5326|5332|5326|0
1618445730000|2021-04-15 00:15:30|5332.3|5326.3|5332.3|5326.3|5332.5|5326.5|5332.3|5326.3|1
1618445740000|2021-04-15 00:15:40|5333|5327|5333|5327|5333|5327|5333|5327|0
1618445760000|2021-04-15 00:16:00|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|1
1618445770000|2021-04-15 00:16:10|5333|5327|5333.5|5327.5|5333.5|5327.5|5333|5327|1
1618445790000|2021-04-15 00:16:30|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1618445800000|2021-04-15 00:16:40|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|4
1618445810000|2021-04-15 00:16:50|5331.3|5325.3|5331.3|5325.3|5331.5|5325.5|5331.3|5325.3|1
1618445820000|2021-04-15 00:17:00|5331.5|5325.5|5331.3|5325.3|5331.5|5325.5|5331.3|5325.3|1
1618445830000|2021-04-15 00:17:10|5332|5326|5331.3|5325.3|5332|5326|5331.3|5325.3|0
1618445850000|2021-04-15 00:17:30|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1618445890000|2021-04-15 00:18:10|5331.6|5325.6|5331.8|5325.8|5331.8|5325.8|5331.6|5325.6|1
1618445930000|2021-04-15 00:18:50|5331.5|5325.5|5331.8|5325.8|5331.8|5325.8|5331.3|5325.3|2
1618445940000|2021-04-15 00:19:00|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|1
1618445950000|2021-04-15 00:19:10|5331.5|5325.5|5331.8|5325.8|5331.8|5325.8|5331.5|5325.5|0
1618445960000|2021-04-15 00:19:20|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1618445970000|2021-04-15 00:19:30|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.5|5325.5|0
1618445980000|2021-04-15 00:19:40|5331.3|5325.3|5331|5325|5331.3|5325.3|5331|5325|9
1618445990000|2021-04-15 00:19:50|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1618446000000|2021-04-15 00:20:00|5330.8|5324.8|5331|5325|5331.3|5325.3|5330.3|5324.3|1
1618446010000|2021-04-15 00:20:10|5330.6|5324.6|5331|5325|5331|5325|5330.6|5324.6|1
1618446060000|2021-04-15 00:21:00|5331.2|5325.2|5331.2|5325.2|5331.5|5325.5|5331.2|5325.2|0
1618446090000|2021-04-15 00:21:30|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|0
1618446100000|2021-04-15 00:21:40|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618446110000|2021-04-15 00:21:50|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|1
1618446120000|2021-04-15 00:22:00|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618446140000|2021-04-15 00:22:20|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1618446160000|2021-04-15 00:22:40|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618446170000|2021-04-15 00:22:50|||||||||1
1618446180000|2021-04-15 00:23:00|5331.8|5325.8|5331.2|5325.2|5331.8|5325.8|5331.2|5325.2|0
1618446190000|2021-04-15 00:23:10|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618446220000|2021-04-15 00:23:40|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1618446230000|2021-04-15 00:23:50|||||||||1
1618446240000|2021-04-15 00:24:00|5332.5|5326.5|5333.2|5327.2|5333.5|5327.5|5332.2|5326.2|14
1618446260000|2021-04-15 00:24:20|5333.5|5327.5|5333.2|5327.2|5333.5|5327.5|5333.2|5327.2|0
1618446280000|2021-04-15 00:24:40|5333|5327|5332|5326|5333|5327|5332|5326|3
1618446290000|2021-04-15 00:24:50|||||||||2
1618446310000|2021-04-15 00:25:10|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1618446320000|2021-04-15 00:25:20|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1618446340000|2021-04-15 00:25:40|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1618446350000|2021-04-15 00:25:50|5332.2|5326.2|5332.5|5326.5|5332.5|5326.5|5332.2|5326.2|1
1618446380000|2021-04-15 00:26:20|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1618446390000|2021-04-15 00:26:30|5332.5|5326.5|5332.2|5326.2|5332.5|5326.5|5332.2|5326.2|0
1618446410000|2021-04-15 00:26:50|||||||||1
1618446420000|2021-04-15 00:27:00|5332.5|5326.5|5332.2|5326.2|5332.5|5326.5|5332.2|5326.2|0
1618446460000|2021-04-15 00:27:40|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1618446500000|2021-04-15 00:28:20|5333|5327|5333|5327|5333|5327|5333|5327|1
1618446530000|2021-04-15 00:28:50|5332.8|5326.8|5332.5|5326.5|5332.8|5326.8|5332.5|5326.5|0
1618446540000|2021-04-15 00:29:00|5331.8|5325.8|5332|5326|5332|5326|5331.8|5325.8|0
1618446550000|2021-04-15 00:29:10|5332.2|5326.2|5332|5326|5332.2|5326.2|5332|5326|0
1618446570000|2021-04-15 00:29:30|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1618446600000|2021-04-15 00:30:00|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|1
1618446640000|2021-04-15 00:30:40|5331.8|5325.8|5331.5|5325.5|5331.8|5325.8|5331.5|5325.5|1
1618446650000|2021-04-15 00:30:50|||||||||1
1618446660000|2021-04-15 00:31:00|5331|5325|5331|5325|5331|5325|5331|5325|0
1618446670000|2021-04-15 00:31:10|5330.5|5324.5|5331|5325|5331.5|5325.5|5330.5|5324.5|1
1618446690000|2021-04-15 00:31:30|5331.2|5325.2|5331.8|5325.8|5331.8|5325.8|5331.2|5325.2|0
1618446700000|2021-04-15 00:31:40|5331.5|5325.5|5330.5|5324.5|5331.5|5325.5|5330.5|5324.5|0
1618446730000|2021-04-15 00:32:10|5330|5324|5330.5|5324.5|5330.5|5324.5|5330|5324|1
1618446760000|2021-04-15 00:32:40|5330.8|5324.8|5331|5325|5331.3|5325.3|5330.8|5324.8|0
1618446780000|2021-04-15 00:33:00|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618446810000|2021-04-15 00:33:30|5331.2|5325.2|5331|5325|5331.5|5325.5|5331|5325|4
1618446820000|2021-04-15 00:33:40|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|0
1618446830000|2021-04-15 00:33:50|5330.3|5324.3|5330|5324|5330.3|5324.3|5330|5324|0
1618446840000|2021-04-15 00:34:00|5329.4|5323.4|5329.8|5323.8|5329.8|5323.8|5329.4|5323.4|2
1618446850000|2021-04-15 00:34:10|5329.2|5323.2|5329.8|5323.8|5330|5324|5329.2|5323.2|0
1618446860000|2021-04-15 00:34:20|5329.5|5323.5|5329.8|5323.8|5329.8|5323.8|5329.5|5323.5|0
1618446870000|2021-04-15 00:34:30|5329.5|5323.5|5328.8|5322.8|5329.5|5323.5|5328.5|5322.5|3
1618446880000|2021-04-15 00:34:40|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|3
1618446890000|2021-04-15 00:34:50|5327.8|5321.8|5327|5321|5327.8|5321.8|5327|5321|2
1618446910000|2021-04-15 00:35:10|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618446930000|2021-04-15 00:35:30|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.5|5321.5|0
1618446960000|2021-04-15 00:36:00|5327.5|5321.5|5327.8|5321.8|5327.8|5321.8|5327.5|5321.5|0
1618447010000|2021-04-15 00:36:50|5328|5322|5328|5322|5328|5322|5328|5322|0
1618447080000|2021-04-15 00:38:00|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|1
1618447090000|2021-04-15 00:38:10|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618447100000|2021-04-15 00:38:20|5328|5322|5327.8|5321.8|5328|5322|5327.8|5321.8|1
1618447110000|2021-04-15 00:38:30|5327.5|5321.5|5327.8|5321.8|5327.8|5321.8|5327.5|5321.5|0
1618447120000|2021-04-15 00:38:40|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1618447180000|2021-04-15 00:39:40|5327.5|5321.5|5329.2|5323.2|5329.2|5323.2|5327.5|5321.5|1
1618447190000|2021-04-15 00:39:50|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|11
1618447200000|2021-04-15 00:40:00|5329.5|5323.5|5331.2|5325.2|5331.2|5325.2|5329.5|5323.5|2
1618447210000|2021-04-15 00:40:10|5331|5325|5329.5|5323.5|5331.2|5325.2|5329.5|5323.5|6
1618447220000|2021-04-15 00:40:20|5330|5324|5329.5|5323.5|5330|5324|5329.5|5323.5|1
1618447230000|2021-04-15 00:40:30|5329.2|5323.2|5327.7|5321.7|5329.2|5323.2|5327.7|5321.7|5
1618447240000|2021-04-15 00:40:40|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618447270000|2021-04-15 00:41:10|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1618447290000|2021-04-15 00:41:30|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618447310000|2021-04-15 00:41:50|5327.7|5321.7|5327.5|5321.5|5327.7|5321.7|5327.5|5321.5|0
1618447320000|2021-04-15 00:42:00|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618447340000|2021-04-15 00:42:20|5327.5|5321.5|5327.2|5321.2|5327.5|5321.5|5327.2|5321.2|0
1618447350000|2021-04-15 00:42:30|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618447380000|2021-04-15 00:43:00|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618447410000|2021-04-15 00:43:30|5327|5321|5326|5320|5327|5321|5326|5320|1
1618447420000|2021-04-15 00:43:40|5326.2|5320.2|5326|5320|5326.2|5320.2|5326|5320|0
1618447500000|2021-04-15 00:45:00|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|0
1618447560000|2021-04-15 00:46:00|5326|5320|5326|5320|5326|5320|5326|5320|0
1618447580000|2021-04-15 00:46:20|5326.5|5320.5|5326.5|5320.5|5326.7|5320.7|5326.5|5320.5|3
1618447590000|2021-04-15 00:46:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|1
1618447610000|2021-04-15 00:46:50|5326|5320|5324.7|5318.7|5326|5320|5324.7|5318.7|1
1618447620000|2021-04-15 00:47:00|5324.5|5318.5|5324.2|5318.2|5324.5|5318.5|5324.2|5318.2|0
1618447630000|2021-04-15 00:47:10|5323.7|5317.7|5324|5318|5324|5318|5323.7|5317.7|5
1618447680000|2021-04-15 00:48:00|5324.2|5318.2|5324.2|5318.2|5324.2|5318.2|5324|5318|0
1618447690000|2021-04-15 00:48:10|5324|5318|5324|5318|5324|5318|5324|5318|1
1618447720000|2021-04-15 00:48:40|5323.7|5317.7|5324.2|5318.2|5324.2|5318.2|5323.7|5317.7|0
1618447730000|2021-04-15 00:48:50|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|2
1618447740000|2021-04-15 00:49:00|5324|5318|5324|5318|5324|5318|5324|5318|0
1618447750000|2021-04-15 00:49:10|5324.5|5318.5|5324.7|5318.7|5324.7|5318.7|5324.5|5318.5|0
1618447760000|2021-04-15 00:49:20|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|1
1618447780000|2021-04-15 00:49:40|5326|5320|5326|5320|5326|5320|5326|5320|0
1618447800000|2021-04-15 00:50:00|5326.2|5320.2|5326.5|5320.5|5326.5|5320.5|5326.2|5320.2|1
1618447810000|2021-04-15 00:50:10|5326.2|5320.2|5326.5|5320.5|5326.5|5320.5|5326.2|5320.2|0
1618447820000|2021-04-15 00:50:20|5326.2|5320.2|5326.2|5320.2|5326.5|5320.5|5326.2|5320.2|0
1618447830000|2021-04-15 00:50:30|5327|5321|5327|5321|5327|5321|5327|5321|1
1618447850000|2021-04-15 00:50:50|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|1
1618447860000|2021-04-15 00:51:00|||||||||4
1618447880000|2021-04-15 00:51:20|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618447890000|2021-04-15 00:51:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618447920000|2021-04-15 00:52:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1618447940000|2021-04-15 00:52:20|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618447950000|2021-04-15 00:52:30|5326.9|5320.9|5326.7|5320.7|5326.9|5320.9|5326.4|5320.4|1
1618447960000|2021-04-15 00:52:40|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1618447970000|2021-04-15 00:52:50|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1618447980000|2021-04-15 00:53:00|5325.9|5319.9|5326.4|5320.4|5326.4|5320.4|5325.9|5319.9|1
1618448050000|2021-04-15 00:54:10|5326.2|5320.2|5326.4|5320.4|5326.4|5320.4|5326.2|5320.2|0
1618448080000|2021-04-15 00:54:40|||||||||1
1618448090000|2021-04-15 00:54:50|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|8
1618448100000|2021-04-15 00:55:00|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|1
1618448140000|2021-04-15 00:55:40|||||||||1
1618448150000|2021-04-15 00:55:50|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5
1618448160000|2021-04-15 00:56:00|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|2
1618448170000|2021-04-15 00:56:10|5327.9|5321.9|5328.2|5322.2|5328.2|5322.2|5327.9|5321.9|1
1618448180000|2021-04-15 00:56:20|||||||||2
1618448190000|2021-04-15 00:56:30|5328.4|5322.4|5328.7|5322.7|5328.7|5322.7|5328.4|5322.4|0
1618448210000|2021-04-15 00:56:50|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|2
1618448230000|2021-04-15 00:57:10|5328.7|5322.7|5328.2|5322.2|5328.7|5322.7|5328.2|5322.2|1
1618448240000|2021-04-15 00:57:20|5328.4|5322.4|5328.2|5322.2|5328.4|5322.4|5328.2|5322.2|1
1618448250000|2021-04-15 00:57:30|5328.4|5322.4|5328.7|5322.7|5328.7|5322.7|5328.4|5322.4|0
1618448260000|2021-04-15 00:57:40|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|2
1618448270000|2021-04-15 00:57:50|5328.9|5322.9|5328.7|5322.7|5328.9|5322.9|5328.7|5322.7|0
1618448280000|2021-04-15 00:58:00|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1618448290000|2021-04-15 00:58:10|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618448340000|2021-04-15 00:59:00|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|7
1618448350000|2021-04-15 00:59:10|5328.9|5322.9|5328.4|5322.4|5328.9|5322.9|5328.4|5322.4|1
1618448400000|2021-04-15 01:00:00|5328.7|5322.7|5326.2|5320.2|5328.7|5322.7|5326.2|5320.2|4
1618448410000|2021-04-15 01:00:10|5325.9|5319.9|5325.9|5319.9|5326.7|5320.7|5325.9|5319.9|0
1618448420000|2021-04-15 01:00:20|5326.2|5320.2|5326.5|5320.5|5326.5|5320.5|5325.9|5319.9|0
1618448430000|2021-04-15 01:00:30|5325.9|5319.9|5325.7|5319.7|5325.9|5319.9|5325.7|5319.7|0
1618448460000|2021-04-15 01:01:00|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1618448470000|2021-04-15 01:01:10|5324.4|5318.4|5324.9|5318.9|5324.9|5318.9|5324.4|5318.4|0
1618448480000|2021-04-15 01:01:20|5325.4|5319.4|5325.4|5319.4|5325.9|5319.9|5325.4|5319.4|0
1618448490000|2021-04-15 01:01:30|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|0
1618448500000|2021-04-15 01:01:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1618448510000|2021-04-15 01:01:50|5324.6|5318.6|5325.2|5319.2|5325.4|5319.4|5324.6|5318.6|0
1618448520000|2021-04-15 01:02:00|5324.4|5318.4|5323.5|5317.5|5324.4|5318.4|5323.5|5317.5|12
1618448530000|2021-04-15 01:02:10|5323.7|5317.7|5324.7|5318.7|5324.7|5318.7|5323.7|5317.7|2
1618448550000|2021-04-15 01:02:30|5324.4|5318.4|5324.4|5318.4|5324.7|5318.7|5324.4|5318.4|0
1618448560000|2021-04-15 01:02:40|5324.7|5318.7|5324.4|5318.4|5324.7|5318.7|5324.4|5318.4|0
1618448570000|2021-04-15 01:02:50|5324.7|5318.7|5325.9|5319.9|5325.9|5319.9|5324.7|5318.7|0
1618448580000|2021-04-15 01:03:00|5325.7|5319.7|5323.9|5317.9|5325.7|5319.7|5323.9|5317.9|0
1618448590000|2021-04-15 01:03:10|5323.4|5317.4|5323.9|5317.9|5324.4|5318.4|5323.4|5317.4|0
1618448620000|2021-04-15 01:03:40|5324.2|5318.2|5324.4|5318.4|5324.4|5318.4|5324.2|5318.2|0
1618448630000|2021-04-15 01:03:50|5322.9|5316.9|5322.4|5316.4|5322.9|5316.9|5322.4|5316.4|0
1618448640000|2021-04-15 01:04:00|5322.9|5316.9|5323.4|5317.4|5323.4|5317.4|5322.9|5316.9|0
1618448650000|2021-04-15 01:04:10|5323.9|5317.9|5322.9|5316.9|5323.9|5317.9|5322.9|5316.9|0
1618448660000|2021-04-15 01:04:20|5323.4|5317.4|5322.9|5316.9|5323.9|5317.9|5322.9|5316.9|0
1618448670000|2021-04-15 01:04:30|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5323.4|5317.4|0
1618448680000|2021-04-15 01:04:40|5324.2|5318.2|5324.4|5318.4|5324.4|5318.4|5324.2|5318.2|0
1618448690000|2021-04-15 01:04:50|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1618448700000|2021-04-15 01:05:00|5325.4|5319.4|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|0
1618448720000|2021-04-15 01:05:20|5325.4|5319.4|5324.9|5318.9|5325.4|5319.4|5324.9|5318.9|0
1618448730000|2021-04-15 01:05:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1618448740000|2021-04-15 01:05:40|5324.2|5318.2|5323.9|5317.9|5325.4|5319.4|5323.6|5317.6|0
1618448750000|2021-04-15 01:05:50|5323.7|5317.7|5323.9|5317.9|5323.9|5317.9|5322.9|5316.9|1
1618448760000|2021-04-15 01:06:00|5324.1|5318.1|5324.4|5318.4|5324.4|5318.4|5324.1|5318.1|52
1618448770000|2021-04-15 01:06:10|||||||||1
1618448790000|2021-04-15 01:06:30|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1618448800000|2021-04-15 01:06:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1618448810000|2021-04-15 01:06:50|5324.6|5318.6|5325.6|5319.6|5325.6|5319.6|5324.6|5318.6|0
1618448820000|2021-04-15 01:07:00|5326.4|5320.4|5326.6|5320.6|5326.6|5320.6|5326.4|5320.4|6
1618448830000|2021-04-15 01:07:10|5327.1|5321.1|5327.4|5321.4|5327.4|5321.4|5326.8|5320.8|46
1618448850000|2021-04-15 01:07:30|5327.6|5321.6|5326.6|5320.6|5327.6|5321.6|5326.6|5320.6|2
1618448860000|2021-04-15 01:07:40|5327.1|5321.1|5326.6|5320.6|5327.1|5321.1|5326.6|5320.6|0
1618448880000|2021-04-15 01:08:00|5327.1|5321.1|5326.8|5320.8|5327.4|5321.4|5326.8|5320.8|0
1618448900000|2021-04-15 01:08:20|5327.1|5321.1|5327.4|5321.4|5327.4|5321.4|5327.1|5321.1|0
1618448910000|2021-04-15 01:08:30|5327.6|5321.6|5327.6|5321.6|5327.9|5321.9|5327.6|5321.6|0
1618448920000|2021-04-15 01:08:40|5327.9|5321.9|5327.6|5321.6|5328.1|5322.1|5327.6|5321.6|1
1618448930000|2021-04-15 01:08:50|5327.4|5321.4|5327.1|5321.1|5327.4|5321.4|5327.1|5321.1|0
1618448940000|2021-04-15 01:09:00|5326.8|5320.8|5326.6|5320.6|5326.8|5320.8|5326.6|5320.6|0
1618448960000|2021-04-15 01:09:20|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1618448970000|2021-04-15 01:09:30|5326.8|5320.8|5326.6|5320.6|5326.9|5320.9|5326.6|5320.6|0
1618448980000|2021-04-15 01:09:40|5326.4|5320.4|5326.6|5320.6|5326.8|5320.8|5326.4|5320.4|0
1618448990000|2021-04-15 01:09:50|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|0
1618449000000|2021-04-15 01:10:00|5327.1|5321.1|5327.9|5321.9|5327.9|5321.9|5327.1|5321.1|0
1618449010000|2021-04-15 01:10:10|5328.1|5322.1|5329.1|5323.1|5329.6|5323.6|5328.1|5322.1|4
1618449020000|2021-04-15 01:10:20|5329.4|5323.4|5330.6|5324.6|5330.6|5324.6|5329.4|5323.4|13
1618449060000|2021-04-15 01:11:00|5330.4|5324.4|5332.3|5326.3|5332.3|5326.3|5330.4|5324.4|9
1618449070000|2021-04-15 01:11:10|5332.6|5326.6|5334.3|5328.3|5334.3|5328.3|5332.6|5326.6|0
1618449080000|2021-04-15 01:11:20|5334.1|5328.1|5333.3|5327.3|5334.1|5328.1|5333.3|5327.3|1
1618449090000|2021-04-15 01:11:30|5333.6|5327.6|5333.8|5327.8|5334.6|5328.6|5333.6|5327.6|0
1618449110000|2021-04-15 01:11:50|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1618449120000|2021-04-15 01:12:00|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|0
1618449130000|2021-04-15 01:12:10|5333.6|5327.6|5332.9|5326.9|5333.8|5327.8|5332.3|5326.3|1
1618449140000|2021-04-15 01:12:20|5333.1|5327.1|5333.6|5327.6|5333.6|5327.6|5333.1|5327.1|0
1618449150000|2021-04-15 01:12:30|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|0
1618449160000|2021-04-15 01:12:40|5333.1|5327.1|5332.8|5326.8|5333.1|5327.1|5332.8|5326.8|0
1618449180000|2021-04-15 01:13:00|5332.6|5326.6|5332.8|5326.8|5332.8|5326.8|5332.6|5326.6|0
1618449200000|2021-04-15 01:13:20|5333|5327|5334.1|5328.1|5334.3|5328.3|5333|5327|0
1618449220000|2021-04-15 01:13:40|5334.3|5328.3|5334.9|5328.9|5334.9|5328.9|5334.3|5328.3|0
1618449230000|2021-04-15 01:13:50|5335.1|5329.1|5335.6|5329.6|5336.4|5330.4|5335.1|5329.1|13
1618449250000|2021-04-15 01:14:10|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|2
1618449280000|2021-04-15 01:14:40|5335.1|5329.1|5334.6|5328.6|5335.1|5329.1|5334.6|5328.6|0
1618449290000|2021-04-15 01:14:50|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|1
1618449320000|2021-04-15 01:15:20|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1618449330000|2021-04-15 01:15:30|5335.1|5329.1|5334.9|5328.9|5335.4|5329.4|5334.9|5328.9|0
1618449340000|2021-04-15 01:15:40|5335.1|5329.1|5336.6|5330.6|5336.6|5330.6|5335.1|5329.1|2
1618449350000|2021-04-15 01:15:50|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|5336.4|5330.4|0
1618449360000|2021-04-15 01:16:00|5337.4|5331.4|5338.4|5332.4|5338.4|5332.4|5337.1|5331.1|10
1618449390000|2021-04-15 01:16:30|5338.1|5332.1|5337.6|5331.6|5338.1|5332.1|5337.4|5331.4|1
1618449400000|2021-04-15 01:16:40|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|5337.9|5331.9|0
1618449410000|2021-04-15 01:16:50|5338.1|5332.1|5338.4|5332.4|5338.4|5332.4|5338.1|5332.1|0
1618449420000|2021-04-15 01:17:00|5338.1|5332.1|5337.4|5331.4|5338.1|5332.1|5337.4|5331.4|1
1618449430000|2021-04-15 01:17:10|5337.1|5331.1|5337.4|5331.4|5337.4|5331.4|5337.1|5331.1|0
1618449460000|2021-04-15 01:17:40|5337.9|5331.9|5337.4|5331.4|5337.9|5331.9|5337.4|5331.4|0
1618449470000|2021-04-15 01:17:50|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|0
1618449480000|2021-04-15 01:18:00|5338.3|5332.3|5339.8|5333.8|5339.8|5333.8|5338.3|5332.3|2
1618449490000|2021-04-15 01:18:10|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1618449500000|2021-04-15 01:18:20|5340.8|5334.8|5340.3|5334.3|5340.8|5334.8|5340.3|5334.3|10
1618449520000|2021-04-15 01:18:40|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|0
1618449530000|2021-04-15 01:18:50|5340.4|5334.4|5340.1|5334.1|5340.4|5334.4|5340.1|5334.1|0
1618449540000|2021-04-15 01:19:00|5340.6|5334.6|5340.1|5334.1|5340.6|5334.6|5340.1|5334.1|0
1618449550000|2021-04-15 01:19:10|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|0
1618449570000|2021-04-15 01:19:30|5339.4|5333.4|5339.1|5333.1|5339.4|5333.4|5339.1|5333.1|0
1618449590000|2021-04-15 01:19:50|5339.6|5333.6|5340.1|5334.1|5340.1|5334.1|5339.6|5333.6|8
1618449600000|2021-04-15 01:20:00|5339.6|5333.6|5338.1|5332.1|5339.6|5333.6|5338.1|5332.1|2
1618449610000|2021-04-15 01:20:10|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|0
1618449630000|2021-04-15 01:20:30|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1618449650000|2021-04-15 01:20:50|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1618449670000|2021-04-15 01:21:10|5338.1|5332.1|5338.3|5332.3|5338.3|5332.3|5338.1|5332.1|0
1618449680000|2021-04-15 01:21:20|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|0
1618449690000|2021-04-15 01:21:30|5338.3|5332.3|5338.1|5332.1|5338.6|5332.6|5338.1|5332.1|1
1618449720000|2021-04-15 01:22:00|5337.9|5331.9|5336.9|5330.9|5337.9|5331.9|5336.9|5330.9|1
1618449730000|2021-04-15 01:22:10|5337.1|5331.1|5337.1|5331.1|5337.3|5331.3|5337.1|5331.1|0
1618449740000|2021-04-15 01:22:20|5337.4|5331.4|5337.7|5331.7|5337.7|5331.7|5337.1|5331.1|0
1618449750000|2021-04-15 01:22:30|5337.4|5331.4|5337.4|5331.4|5337.4|5331.4|5337.1|5331.1|0
1618449760000|2021-04-15 01:22:40|5337.1|5331.1|5335.8|5329.8|5337.4|5331.4|5335.8|5329.8|0
1618449770000|2021-04-15 01:22:50|5335.3|5329.3|5335.6|5329.6|5335.6|5329.6|5335.3|5329.3|0
1618449780000|2021-04-15 01:23:00|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1618449790000|2021-04-15 01:23:10|5335.6|5329.6|5335.3|5329.3|5335.6|5329.6|5335.3|5329.3|0
1618449810000|2021-04-15 01:23:30|5335.1|5329.1|5335.3|5329.3|5335.3|5329.3|5335.1|5329.1|0
1618449840000|2021-04-15 01:24:00|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|0
1618449850000|2021-04-15 01:24:10|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|5335.3|5329.3|0
1618449900000|2021-04-15 01:25:00|5335.6|5329.6|5335.3|5329.3|5335.6|5329.6|5335.3|5329.3|0
1618449910000|2021-04-15 01:25:10|5335.8|5329.8|5336.1|5330.1|5336.1|5330.1|5335.8|5329.8|0
1618449920000|2021-04-15 01:25:20|5336.3|5330.3|5336.6|5330.6|5336.6|5330.6|5336.3|5330.3|0
1618449930000|2021-04-15 01:25:30|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|0
1618449950000|2021-04-15 01:25:50|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|0
1618449960000|2021-04-15 01:26:00|5336.6|5330.6|5335.3|5329.3|5336.6|5330.6|5335.3|5329.3|0
1618449970000|2021-04-15 01:26:10|5336.3|5330.3|5336.3|5330.3|5336.3|5330.3|5336.1|5330.1|4
1618449980000|2021-04-15 01:26:20|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|0
1618449990000|2021-04-15 01:26:30|5336.6|5330.6|5336.8|5330.8|5336.8|5330.8|5336.6|5330.6|1
1618450000000|2021-04-15 01:26:40|5336.6|5330.6|5336.1|5330.1|5336.6|5330.6|5335.3|5329.3|1
1618450030000|2021-04-15 01:27:10|5335.8|5329.8|5336.1|5330.1|5336.1|5330.1|5335.8|5329.8|0
1618450040000|2021-04-15 01:27:20|5336.3|5330.3|5337.1|5331.1|5337.1|5331.1|5336.3|5330.3|0
1618450060000|2021-04-15 01:27:40|5337.6|5331.6|5338.3|5332.3|5338.3|5332.3|5337.6|5331.6|1
1618450080000|2021-04-15 01:28:00|5337.8|5331.8|5338.1|5332.1|5338.1|5332.1|5337.8|5331.8|0
1618450090000|2021-04-15 01:28:10|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1618450100000|2021-04-15 01:28:20|5338.8|5332.8|5339.3|5333.3|5339.3|5333.3|5338.8|5332.8|0
1618450110000|2021-04-15 01:28:30|5339.6|5333.6|5339.3|5333.3|5339.6|5333.6|5339.3|5333.3|0
1618450120000|2021-04-15 01:28:40|5339.1|5333.1|5339.3|5333.3|5339.8|5333.8|5339.1|5333.1|0
1618450150000|2021-04-15 01:29:10|5339.6|5333.6|5339.8|5333.8|5339.8|5333.8|5339.6|5333.6|0
1618450160000|2021-04-15 01:29:20|5339.6|5333.6|5339.6|5333.6|5339.8|5333.8|5339.6|5333.6|0
1618450170000|2021-04-15 01:29:30|5339.3|5333.3|5338.6|5332.6|5339.3|5333.3|5338.6|5332.6|1
1618450180000|2021-04-15 01:29:40|5338.3|5332.3|5338.8|5332.8|5338.8|5332.8|5338.3|5332.3|0
1618450190000|2021-04-15 01:29:50|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|0
1618450200000|2021-04-15 01:30:00|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|0
1618450210000|2021-04-15 01:30:10|5339.1|5333.1|5339.8|5333.8|5339.8|5333.8|5339.1|5333.1|0
1618450240000|2021-04-15 01:30:40|5339.6|5333.6|5339.1|5333.1|5339.6|5333.6|5338.6|5332.6|0
1618450250000|2021-04-15 01:30:50|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.1|5333.1|0
1618450260000|2021-04-15 01:31:00|5338.8|5332.8|5337.5|5331.5|5338.8|5332.8|5337.5|5331.5|0
1618450270000|2021-04-15 01:31:10|5337.3|5331.3|5337|5331|5337.3|5331.3|5337|5331|0
1618450290000|2021-04-15 01:31:30|5336.5|5330.5|5335.8|5329.8|5336.5|5330.5|5335.5|5329.5|1
1618450300000|2021-04-15 01:31:40|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|0
1618450320000|2021-04-15 01:32:00|5336|5330|5336.5|5330.5|5336.5|5330.5|5336|5330|0
1618450330000|2021-04-15 01:32:10|5336.3|5330.3|5336.3|5330.3|5336.6|5330.6|5336.3|5330.3|2
1618450360000|2021-04-15 01:32:40|5336.8|5330.8|5336.3|5330.3|5337|5331|5336.3|5330.3|2
1618450370000|2021-04-15 01:32:50|5336|5330|5336.3|5330.3|5336.3|5330.3|5336|5330|0
1618450380000|2021-04-15 01:33:00|5335.8|5329.8|5334.3|5328.3|5335.8|5329.8|5334.3|5328.3|0
1618450390000|2021-04-15 01:33:10|5334.5|5328.5|5333.8|5327.8|5334.5|5328.5|5333.8|5327.8|2
1618450400000|2021-04-15 01:33:20|5334.1|5328.1|5334.3|5328.3|5334.3|5328.3|5333.8|5327.8|2
1618450410000|2021-04-15 01:33:30|5333.3|5327.3|5332.8|5326.8|5333.3|5327.3|5332.1|5326.1|7
1618450420000|2021-04-15 01:33:40|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1618450440000|2021-04-15 01:34:00|5333.5|5327.5|5332.5|5326.5|5333.5|5327.5|5332.5|5326.5|0
1618450450000|2021-04-15 01:34:10|||||||||1
1618450490000|2021-04-15 01:34:50|5333.3|5327.3|5333.8|5327.8|5333.8|5327.8|5333.3|5327.3|0
1618450500000|2021-04-15 01:35:00|5334.6|5328.6|5334.3|5328.3|5334.6|5328.6|5334.3|5328.3|0
1618450510000|2021-04-15 01:35:10|5334.6|5328.6|5336.3|5330.3|5336.3|5330.3|5334.6|5328.6|0
1618450530000|2021-04-15 01:35:30|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|5336.6|5330.6|0
1618450540000|2021-04-15 01:35:40|5336.8|5330.8|5337.3|5331.3|5337.3|5331.3|5336.8|5330.8|1
1618450590000|2021-04-15 01:36:30|5336.6|5330.6|5336.1|5330.1|5336.6|5330.6|5336.1|5330.1|1
1618450610000|2021-04-15 01:36:50|5337|5331|5334.8|5328.8|5337|5331|5334.8|5328.8|8
1618450620000|2021-04-15 01:37:00|5335|5329|5334|5328|5335|5329|5334|5328|0
1618450630000|2021-04-15 01:37:10|5333.8|5327.8|5333.5|5327.5|5333.8|5327.8|5333.5|5327.5|0
1618450660000|2021-04-15 01:37:40|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1618450670000|2021-04-15 01:37:50|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1618450680000|2021-04-15 01:38:00|5332.7|5326.7|5333.5|5327.5|5333.5|5327.5|5332.7|5326.7|2
1618450720000|2021-04-15 01:38:40|5333|5327|5332.8|5326.8|5333.3|5327.3|5332.8|5326.8|4
1618450730000|2021-04-15 01:38:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.3|5326.3|1
1618450740000|2021-04-15 01:39:00|5332.3|5326.3|5331.8|5325.8|5332.3|5326.3|5331.8|5325.8|2
1618450760000|2021-04-15 01:39:20|5332|5326|5331.8|5325.8|5332|5326|5331.8|5325.8|0
1618450770000|2021-04-15 01:39:30|5331.5|5325.5|5332.3|5326.3|5332.3|5326.3|5331.5|5325.5|1
1618450780000|2021-04-15 01:39:40|5332|5326|5332|5326|5332|5326|5332|5326|0
1618450790000|2021-04-15 01:39:50|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1618450800000|2021-04-15 01:40:00|5332.5|5326.5|5332.8|5326.8|5332.8|5326.8|5332.5|5326.5|5
1618450810000|2021-04-15 01:40:10|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|1
1618450840000|2021-04-15 01:40:40|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1618450850000|2021-04-15 01:40:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.3|5326.3|1
1618450860000|2021-04-15 01:41:00|5332|5326|5332|5326|5332|5326|5331.8|5325.8|2
1618450870000|2021-04-15 01:41:10|5332.3|5326.3|5332|5326|5332.3|5326.3|5332|5326|1
1618450880000|2021-04-15 01:41:20|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|1
1618450910000|2021-04-15 01:41:50|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1618450920000|2021-04-15 01:42:00|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|17
1618450930000|2021-04-15 01:42:10|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.5|5325.5|2
1618450940000|2021-04-15 01:42:20|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|4
1618450950000|2021-04-15 01:42:30|5333|5327|5333.3|5327.3|5333.3|5327.3|5333|5327|0
1618450960000|2021-04-15 01:42:40|5333|5327|5332.3|5326.3|5333|5327|5332.3|5326.3|0
1618450970000|2021-04-15 01:42:50|5332|5326|5332|5326|5332.3|5326.3|5332|5326|0
1618450980000|2021-04-15 01:43:00|5331.8|5325.8|5332|5326|5332|5326|5331.8|5325.8|0
1618451000000|2021-04-15 01:43:20|5331.8|5325.8|5332|5326|5332|5326|5331.5|5325.5|0
1618451020000|2021-04-15 01:43:40|5331.5|5325.5|5330.5|5324.5|5331.5|5325.5|5330.5|5324.5|1
1618451030000|2021-04-15 01:43:50|5330.2|5324.2|5329.3|5323.3|5330.2|5324.2|5329.3|5323.3|5
1618451040000|2021-04-15 01:44:00|5329.2|5323.2|5327.5|5321.5|5329.2|5323.2|5327.2|5321.2|1
1618451070000|2021-04-15 01:44:30|5329|5323|5329|5323|5329|5323|5329|5323|3
1618451080000|2021-04-15 01:44:40|||||||||1
1618451090000|2021-04-15 01:44:50|5327.5|5321.5|5327.2|5321.2|5327.5|5321.5|5327.2|5321.2|1
1618451100000|2021-04-15 01:45:00|5327.5|5321.5|5327.7|5321.7|5327.7|5321.7|5327.5|5321.5|0
1618451120000|2021-04-15 01:45:20|5327|5321|5327|5321|5327|5321|5327|5321|1
1618451190000|2021-04-15 01:46:30|5327.5|5321.5|5328|5322|5328|5322|5327.5|5321.5|1
1618451200000|2021-04-15 01:46:40|5328.2|5322.2|5328|5322|5328.2|5322.2|5328|5322|0
1618451220000|2021-04-15 01:47:00|5327.5|5321.5|5327|5321|5327.5|5321.5|5327|5321|3
1618451230000|2021-04-15 01:47:10|5326.7|5320.7|5327|5321|5327|5321|5326.5|5320.5|16
1618451240000|2021-04-15 01:47:20|5327.2|5321.2|5327.5|5321.5|5327.5|5321.5|5327.2|5321.2|0
1618451250000|2021-04-15 01:47:30|5328|5322|5328|5322|5328|5322|5328|5322|0
1618451260000|2021-04-15 01:47:40|5327.7|5321.7|5328|5322|5328|5322|5327.7|5321.7|0
1618451280000|2021-04-15 01:48:00|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5326.5|5320.5|9
1618451300000|2021-04-15 01:48:20|5328.2|5322.2|5329|5323|5329|5323|5328.2|5322.2|3
1618451310000|2021-04-15 01:48:30|5329.5|5323.5|5328.7|5322.7|5329.5|5323.5|5328.7|5322.7|2
1618451320000|2021-04-15 01:48:40|5328.5|5322.5|5329.2|5323.2|5329.2|5323.2|5328.5|5322.5|1
1618451330000|2021-04-15 01:48:50|5329.5|5323.5|5331.7|5325.7|5333|5327|5329.5|5323.5|11
1618451340000|2021-04-15 01:49:00|5331.5|5325.5|5331.7|5325.7|5331.7|5325.7|5331.5|5325.5|0
1618451350000|2021-04-15 01:49:10|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1618451360000|2021-04-15 01:49:20|5331.5|5325.5|5332|5326|5332.2|5326.2|5331.5|5325.5|1
1618451370000|2021-04-15 01:49:30|5332.2|5326.2|5333|5327|5333|5327|5332.2|5326.2|1
1618451400000|2021-04-15 01:50:00|5332.7|5326.7|5332.7|5326.7|5333|5327|5332.7|5326.7|2
1618451450000|2021-04-15 01:50:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1618451460000|2021-04-15 01:51:00|5332|5326|5332|5326|5332|5326|5332|5326|0
1618451470000|2021-04-15 01:51:10|5332.2|5326.2|5332|5326|5332.2|5326.2|5332|5326|0
1618451480000|2021-04-15 01:51:20|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332|5326|0
1618451490000|2021-04-15 01:51:30|5332|5326|5332|5326|5332|5326|5332|5326|0
1618451500000|2021-04-15 01:51:40|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|0
1618451510000|2021-04-15 01:51:50|5331.2|5325.2|5330.5|5324.5|5331.2|5325.2|5330.5|5324.5|0
1618451520000|2021-04-15 01:52:00|5330|5324|5329.7|5323.7|5330|5324|5329.7|5323.7|1
1618451530000|2021-04-15 01:52:10|5330|5324|5330|5324|5330.2|5324.2|5330|5324|0
1618451550000|2021-04-15 01:52:30|5330.2|5324.2|5331.2|5325.2|5331.2|5325.2|5330.2|5324.2|3
1618451560000|2021-04-15 01:52:40|5331|5325|5331|5325|5331|5325|5331|5325|0
1618451570000|2021-04-15 01:52:50|5331.2|5325.2|5331|5325|5331.2|5325.2|5331|5325|0
1618451580000|2021-04-15 01:53:00|5330|5324|5329.7|5323.7|5330|5324|5329.7|5323.7|0
1618451590000|2021-04-15 01:53:10|5330|5324|5330.2|5324.2|5330.2|5324.2|5330|5324|0
1618451600000|2021-04-15 01:53:20|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1618451630000|2021-04-15 01:53:50|5330.5|5324.5|5330.2|5324.2|5330.5|5324.5|5330.2|5324.2|0
1618451640000|2021-04-15 01:54:00|5329.2|5323.2|5329.5|5323.5|5329.5|5323.5|5329.2|5323.2|0
1618451650000|2021-04-15 01:54:10|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|101
1618451660000|2021-04-15 01:54:20|5330|5324|5330.2|5324.2|5330.2|5324.2|5330|5324|0
1618451670000|2021-04-15 01:54:30|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1618451690000|2021-04-15 01:54:50|5330.5|5324.5|5330.7|5324.7|5330.7|5324.7|5330.5|5324.5|0
1618451700000|2021-04-15 01:55:00|5330|5324|5329.7|5323.7|5330|5324|5329.7|5323.7|0
1618451720000|2021-04-15 01:55:20|5329.2|5323.2|5329.5|5323.5|5329.5|5323.5|5329.2|5323.2|0
1618451740000|2021-04-15 01:55:40|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329|5323|1
1618451750000|2021-04-15 01:55:50|5330.5|5324.5|5331.2|5325.2|5331.2|5325.2|5330.5|5324.5|1
1618451760000|2021-04-15 01:56:00|5331|5325|5331|5325|5331|5325|5331|5325|6
1618451780000|2021-04-15 01:56:20|5330.7|5324.7|5330.2|5324.2|5330.7|5324.7|5330.2|5324.2|0
1618451790000|2021-04-15 01:56:30|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|0
1618451800000|2021-04-15 01:56:40|5330.2|5324.2|5331|5325|5331|5325|5330.2|5324.2|1
1618451820000|2021-04-15 01:57:00|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1618451830000|2021-04-15 01:57:10|5330.7|5324.7|5330.4|5324.4|5330.7|5324.7|5330.2|5324.2|1
1618451840000|2021-04-15 01:57:20|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1618451850000|2021-04-15 01:57:30|5330.2|5324.2|5330.4|5324.4|5330.4|5324.4|5330.2|5324.2|0
1618451860000|2021-04-15 01:57:40|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1618451880000|2021-04-15 01:58:00|5330.4|5324.4|5329.7|5323.7|5330.4|5324.4|5328.9|5322.9|0
1618451930000|2021-04-15 01:58:50|5328.9|5322.9|5330|5324|5330|5324|5328.9|5322.9|0
1618451950000|2021-04-15 01:59:10|5330.2|5324.2|5331|5325|5331|5325|5330.2|5324.2|1
1618451970000|2021-04-15 01:59:30|5331.7|5325.7|5332|5326|5332|5326|5331.7|5325.7|0
1618452010000|2021-04-15 02:00:10|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1618452020000|2021-04-15 02:00:20|5333|5327|5333|5327|5333|5327|5333|5327|1
1618452030000|2021-04-15 02:00:30|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5332.9|5326.9|0
1618452040000|2021-04-15 02:00:40|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|0
1618452060000|2021-04-15 02:01:00|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1618452070000|2021-04-15 02:01:10|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1618452090000|2021-04-15 02:01:30|5332.2|5326.2|5332.9|5326.9|5333.2|5327.2|5332.2|5326.2|0
1618452100000|2021-04-15 02:01:40|5333.4|5327.4|5334.7|5328.7|5334.7|5328.7|5333.4|5327.4|1
1618452120000|2021-04-15 02:02:00|5334.9|5328.9|5335.9|5329.9|5335.9|5329.9|5334.9|5328.9|0
1618452130000|2021-04-15 02:02:10|5334.9|5328.9|5335.4|5329.4|5335.4|5329.4|5334.9|5328.9|0
1618452140000|2021-04-15 02:02:20|5335.7|5329.7|5335.9|5329.9|5335.9|5329.9|5335.7|5329.7|0
1618452150000|2021-04-15 02:02:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|1
1618452160000|2021-04-15 02:02:40|5335.5|5329.5|5334.9|5328.9|5335.5|5329.5|5334.9|5328.9|0
1618452170000|2021-04-15 02:02:50|5335.2|5329.2|5335.4|5329.4|5335.4|5329.4|5335.2|5329.2|0
1618452180000|2021-04-15 02:03:00|5335.7|5329.7|5335.9|5329.9|5335.9|5329.9|5335.7|5329.7|0
1618452240000|2021-04-15 02:04:00|5334.9|5328.9|5334.2|5328.2|5334.9|5328.9|5334.2|5328.2|2
1618452250000|2021-04-15 02:04:10|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|0
1618452290000|2021-04-15 02:04:50|5333.7|5327.7|5333.9|5327.9|5333.9|5327.9|5333.4|5327.4|0
1618452300000|2021-04-15 02:05:00|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5333.4|5327.4|0
1618452340000|2021-04-15 02:05:40|||||||||11
1618452350000|2021-04-15 02:05:50|5333.4|5327.4|5333.4|5327.4|5333.7|5327.7|5333.4|5327.4|0
1618452360000|2021-04-15 02:06:00|5332.4|5326.4|5331.2|5325.2|5332.4|5326.4|5330.4|5324.4|3
1618452370000|2021-04-15 02:06:10|5330.7|5324.7|5331.7|5325.7|5331.7|5325.7|5330.7|5324.7|4
1618452380000|2021-04-15 02:06:20|5331.4|5325.4|5332.2|5326.2|5332.2|5326.2|5331.2|5325.2|2
1618452400000|2021-04-15 02:06:40|5331.9|5325.9|5331.4|5325.4|5331.9|5325.9|5331.4|5325.4|0
1618452410000|2021-04-15 02:06:50|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1618452420000|2021-04-15 02:07:00|5330.9|5324.9|5330.7|5324.7|5330.9|5324.9|5330.7|5324.7|0
1618452430000|2021-04-15 02:07:10|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1618452460000|2021-04-15 02:07:40|5329.9|5323.9|5329.7|5323.7|5329.9|5323.9|5329.2|5323.2|10
1618452470000|2021-04-15 02:07:50|5329.4|5323.4|5329.9|5323.9|5329.9|5323.9|5329.4|5323.4|0
1618452480000|2021-04-15 02:08:00|||||||||2
1618452490000|2021-04-15 02:08:10|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1618452500000|2021-04-15 02:08:20|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1618452510000|2021-04-15 02:08:30|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1618452540000|2021-04-15 02:09:00|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.7|5322.7|0
1618452560000|2021-04-15 02:09:20|5328.1|5322.1|5327.4|5321.4|5328.1|5322.1|5327.4|5321.4|4
1618452570000|2021-04-15 02:09:30|5326.9|5320.9|5327.7|5321.7|5327.7|5321.7|5326.9|5320.9|5
1618452580000|2021-04-15 02:09:40|5327.9|5321.9|5327.4|5321.4|5327.9|5321.9|5327.4|5321.4|0
1618452600000|2021-04-15 02:10:00|5327.6|5321.6|5327.4|5321.4|5327.6|5321.6|5327.4|5321.4|0
1618452610000|2021-04-15 02:10:10|5327.1|5321.1|5327.4|5321.4|5327.4|5321.4|5325.9|5319.9|0
1618452620000|2021-04-15 02:10:20|5327.9|5321.9|5328.6|5322.6|5328.6|5322.6|5327.9|5321.9|0
1618452630000|2021-04-15 02:10:30|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5327.4|5321.4|0
1618452650000|2021-04-15 02:10:50|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1618452660000|2021-04-15 02:11:00|5328.4|5322.4|5327.4|5321.4|5328.4|5322.4|5327.4|5321.4|0
1618452680000|2021-04-15 02:11:20|5327.6|5321.6|5327.9|5321.9|5327.9|5321.9|5327.6|5321.6|0
1618452700000|2021-04-15 02:11:40|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1618452710000|2021-04-15 02:11:50|5327.4|5321.4|5327.1|5321.1|5327.4|5321.4|5327.1|5321.1|0
1618452740000|2021-04-15 02:12:20|5327.4|5321.4|5328.4|5322.4|5328.4|5322.4|5327.4|5321.4|0
1618452760000|2021-04-15 02:12:40|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1618452780000|2021-04-15 02:13:00|5329.6|5323.6|5330.1|5324.1|5330.1|5324.1|5329.6|5323.6|0
1618452800000|2021-04-15 02:13:20|5330.4|5324.4|5331.1|5325.1|5331.1|5325.1|5330.4|5324.4|0
1618452810000|2021-04-15 02:13:30|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1618452860000|2021-04-15 02:14:20|5330.4|5324.4|5330.1|5324.1|5330.4|5324.4|5330.1|5324.1|2
1618452910000|2021-04-15 02:15:10|5329.9|5323.9|5330.9|5324.9|5330.9|5324.9|5329.9|5323.9|1
1618452920000|2021-04-15 02:15:20|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|0
1618452940000|2021-04-15 02:15:40|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1618452960000|2021-04-15 02:16:00|5330.2|5324.2|5329.9|5323.9|5330.2|5324.2|5329.9|5323.9|0
1618453020000|2021-04-15 02:17:00|5330.2|5324.2|5329.9|5323.9|5330.7|5324.7|5329.9|5323.9|0
1618453050000|2021-04-15 02:17:30|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1618453110000|2021-04-15 02:18:30|5329.4|5323.4|5328.9|5322.9|5329.4|5323.4|5328.9|5322.9|0
1618453140000|2021-04-15 02:19:00|5329.1|5323.1|5329.4|5323.4|5329.4|5323.4|5329.1|5323.1|0
1618453150000|2021-04-15 02:19:10|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1618453180000|2021-04-15 02:19:40|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|6
1618453200000|2021-04-15 02:20:00|5329.9|5323.9|5329.1|5323.1|5329.9|5323.9|5329.1|5323.1|1
1618453210000|2021-04-15 02:20:10|||||||||2
1618453250000|2021-04-15 02:20:50|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|5331.1|5325.1|20
1618453260000|2021-04-15 02:21:00|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1618453270000|2021-04-15 02:21:10|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1618453320000|2021-04-15 02:22:00|5330.9|5324.9|5330.6|5324.6|5330.9|5324.9|5330.6|5324.6|0
1618453350000|2021-04-15 02:22:30|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1618453360000|2021-04-15 02:22:40|5331.2|5325.2|5330.9|5324.9|5331.2|5325.2|5330.9|5324.9|0
1618453440000|2021-04-15 02:24:00|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1618453500000|2021-04-15 02:25:00|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1618453660000|2021-04-15 02:27:40|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1618453670000|2021-04-15 02:27:50|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|1
1618453680000|2021-04-15 02:28:00|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|5329.1|5323.1|0
1618453690000|2021-04-15 02:28:10|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1618453700000|2021-04-15 02:28:20|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|0
1618453710000|2021-04-15 02:28:30|5329.1|5323.1|5328.9|5322.9|5329.1|5323.1|5328.6|5322.6|3
1618453720000|2021-04-15 02:28:40|5328.6|5322.6|5328.4|5322.4|5328.6|5322.6|5328.4|5322.4|0
1618453740000|2021-04-15 02:29:00|5329.4|5323.4|5327.8|5321.8|5329.4|5323.4|5327.3|5321.3|6
1618453750000|2021-04-15 02:29:10|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|5327.6|5321.6|0
1618453800000|2021-04-15 02:30:00|5327.3|5321.3|5326.6|5320.6|5327.6|5321.6|5326.6|5320.6|0
1618453810000|2021-04-15 02:30:10|5326.8|5320.8|5327.6|5321.6|5327.6|5321.6|5326.8|5320.8|1
1618453820000|2021-04-15 02:30:20|5327.3|5321.3|5326.8|5320.8|5327.3|5321.3|5326.8|5320.8|0
1618453830000|2021-04-15 02:30:30|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|5326.6|5320.6|0
1618453840000|2021-04-15 02:30:40|5326.1|5320.1|5325.8|5319.8|5326.1|5320.1|5325.8|5319.8|0
1618453890000|2021-04-15 02:31:30|5326.1|5320.1|5328.3|5322.3|5328.8|5322.8|5325.8|5319.8|3
1618453970000|2021-04-15 02:32:50|5328.6|5322.6|5330.3|5324.3|5330.3|5324.3|5328.6|5322.6|0
1618453980000|2021-04-15 02:33:00|5330.6|5324.6|5331.6|5325.6|5331.6|5325.6|5330.6|5324.6|0
1618453990000|2021-04-15 02:33:10|5331.8|5325.8|5331.3|5325.3|5331.8|5325.8|5331.1|5325.1|1
1618454020000|2021-04-15 02:33:40|5330.8|5324.8|5329.6|5323.6|5331.1|5325.1|5329.6|5323.6|2
1618454040000|2021-04-15 02:34:00|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1618454050000|2021-04-15 02:34:10|5330.3|5324.3|5330.1|5324.1|5330.3|5324.3|5330.1|5324.1|0
1618454080000|2021-04-15 02:34:40|5330|5324|5329.8|5323.8|5330.3|5324.3|5329.8|5323.8|0
1618454090000|2021-04-15 02:34:50|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|0
1618454100000|2021-04-15 02:35:00|5329.6|5323.6|5328.8|5322.8|5329.6|5323.6|5328.8|5322.8|0
1618454110000|2021-04-15 02:35:10|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|0
1618454120000|2021-04-15 02:35:20|5328.3|5322.3|5328.5|5322.5|5328.5|5322.5|5328.3|5322.3|0
1618454140000|2021-04-15 02:35:40|5328.3|5322.3|5328.3|5322.3|5328.3|5322.3|5328|5322|0
1618454150000|2021-04-15 02:35:50|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1618454170000|2021-04-15 02:36:10|5329|5323|5329.3|5323.3|5329.3|5323.3|5329|5323|0
1618454180000|2021-04-15 02:36:20|5329.8|5323.8|5330|5324|5330|5324|5329.8|5323.8|1
1618454220000|2021-04-15 02:37:00|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1618454240000|2021-04-15 02:37:20|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1618454250000|2021-04-15 02:37:30|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1618454270000|2021-04-15 02:37:50|5330|5324|5331|5325|5331|5325|5330|5324|0
1618454280000|2021-04-15 02:38:00|5331.5|5325.5|5331.3|5325.3|5331.5|5325.5|5331.3|5325.3|0
1618454290000|2021-04-15 02:38:10|5331.5|5325.5|5332|5326|5332|5326|5331.5|5325.5|0
1618454300000|2021-04-15 02:38:20|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1618454310000|2021-04-15 02:38:30|5332.3|5326.3|5334|5328|5334.5|5328.5|5332.3|5326.3|3
1618454320000|2021-04-15 02:38:40|5333.8|5327.8|5334.3|5328.3|5334.5|5328.5|5333.8|5327.8|0
1618454350000|2021-04-15 02:39:10|5334|5328|5334.3|5328.3|5334.3|5328.3|5333.8|5327.8|0
1618454370000|2021-04-15 02:39:30|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|5333.8|5327.8|1
1618454390000|2021-04-15 02:39:50|5333.3|5327.3|5332.8|5326.8|5333.3|5327.3|5332.8|5326.8|1
1618454400000|2021-04-15 02:40:00|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|1
1618454460000|2021-04-15 02:41:00|5332.8|5326.8|5333.8|5327.8|5333.8|5327.8|5332.8|5326.8|3
1618454470000|2021-04-15 02:41:10|5335.8|5329.8|5334.3|5328.3|5335.8|5329.8|5334.3|5328.3|2
1618454490000|2021-04-15 02:41:30|5334.8|5328.8|5334.3|5328.3|5334.8|5328.8|5334.3|5328.3|0
1618454500000|2021-04-15 02:41:40|5334.1|5328.1|5333.5|5327.5|5334.1|5328.1|5333.5|5327.5|0
1618454520000|2021-04-15 02:42:00|5333|5327|5333|5327|5333|5327|5333|5327|0
1618454530000|2021-04-15 02:42:10|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1618454540000|2021-04-15 02:42:20|5334.5|5328.5|5334.5|5328.5|5334.8|5328.8|5334.5|5328.5|25
1618454560000|2021-04-15 02:42:40|5334.3|5328.3|5334.5|5328.5|5334.5|5328.5|5334.3|5328.3|0
1618454590000|2021-04-15 02:43:10|5334.8|5328.8|5335.3|5329.3|5335.3|5329.3|5334.8|5328.8|0
1618454600000|2021-04-15 02:43:20|5334.8|5328.8|5334.5|5328.5|5334.8|5328.8|5334.5|5328.5|0
1618454620000|2021-04-15 02:43:40|5334.3|5328.3|5332.8|5326.8|5334.3|5328.3|5332.8|5326.8|1
1618454630000|2021-04-15 02:43:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1618454650000|2021-04-15 02:44:10|5332.8|5326.8|5333.3|5327.3|5333.3|5327.3|5332.8|5326.8|0
1618454680000|2021-04-15 02:44:40|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|0
1618454700000|2021-04-15 02:45:00|5333|5327|5333|5327|5333|5327|5333|5327|0
1618454710000|2021-04-15 02:45:10|5332.5|5326.5|5333|5327|5333|5327|5332.5|5326.5|0
1618454720000|2021-04-15 02:45:20|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|0
1618454740000|2021-04-15 02:45:40|5332.5|5326.5|5332|5326|5332.5|5326.5|5332|5326|0
1618454750000|2021-04-15 02:45:50|5331.8|5325.8|5331.5|5325.5|5331.8|5325.8|5331.5|5325.5|0
1618454780000|2021-04-15 02:46:20|5331.8|5325.8|5332|5326|5332|5326|5331.8|5325.8|0
1618454790000|2021-04-15 02:46:30|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|5331.8|5325.8|0
1618454810000|2021-04-15 02:46:50|5332|5326|5334|5328|5334|5328|5332|5326|1
1618454840000|2021-04-15 02:47:20|5334.3|5328.3|5334.5|5328.5|5334.5|5328.5|5334.3|5328.3|0
1618454850000|2021-04-15 02:47:30|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|5334.8|5328.8|0
1618454860000|2021-04-15 02:47:40|5335|5329|5336.5|5330.5|5336.5|5330.5|5335|5329|0
1618454880000|2021-04-15 02:48:00|5336|5330|5336|5330|5336|5330|5336|5330|0
1618454920000|2021-04-15 02:48:40|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1618454940000|2021-04-15 02:49:00|5334.2|5328.2|5334.7|5328.7|5335|5329|5334.2|5328.2|2
1618454950000|2021-04-15 02:49:10|5334.5|5328.5|5333.7|5327.7|5334.5|5328.5|5333.7|5327.7|1
1618454960000|2021-04-15 02:49:20|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|5333.5|5327.5|0
1618454980000|2021-04-15 02:49:40|5332.7|5326.7|5332.8|5326.8|5333|5327|5332.7|5326.7|5
1618454990000|2021-04-15 02:49:50|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1618455000000|2021-04-15 02:50:00|5332.3|5326.3|5332.5|5326.5|5332.5|5326.5|5331.2|5325.2|2
1618455030000|2021-04-15 02:50:30|5332|5326|5332|5326|5332|5326|5331.7|5325.7|0
1618455040000|2021-04-15 02:50:40|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1618455050000|2021-04-15 02:50:50|5332.2|5326.2|5331.7|5325.7|5332.5|5326.5|5331.7|5325.7|0
1618455060000|2021-04-15 02:51:00|5332|5326|5331.7|5325.7|5332|5326|5331.7|5325.7|0
1618455070000|2021-04-15 02:51:10|5332|5326|5331.5|5325.5|5332|5326|5331.5|5325.5|0
1618455080000|2021-04-15 02:51:20|5332|5326|5331.7|5325.7|5332|5326|5331.7|5325.7|1
1618455090000|2021-04-15 02:51:30|5331.5|5325.5|5331|5325|5332|5326|5331|5325|1
1618455100000|2021-04-15 02:51:40|5331.5|5325.5|5330.5|5324.5|5331.5|5325.5|5330.5|5324.5|0
1618455120000|2021-04-15 02:52:00|5330.3|5324.3|5329.7|5323.7|5330.5|5324.5|5329.7|5323.7|0
1618455130000|2021-04-15 02:52:10|5330|5324|5330.2|5324.2|5330.2|5324.2|5330|5324|0
1618455140000|2021-04-15 02:52:20|5330.3|5324.3|5329.7|5323.7|5330.5|5324.5|5329.7|5323.7|0
1618455150000|2021-04-15 02:52:30|5329.5|5323.5|5328.7|5322.7|5329.5|5323.5|5328.7|5322.7|0
1618455200000|2021-04-15 02:53:20|5329|5323|5329.5|5323.5|5329.5|5323.5|5328.7|5322.7|0
1618455220000|2021-04-15 02:53:40|5330|5324|5330.5|5324.5|5330.5|5324.5|5330|5324|4
1618455250000|2021-04-15 02:54:10|5330.7|5324.7|5331.5|5325.5|5331.5|5325.5|5330.7|5324.7|0
1618455260000|2021-04-15 02:54:20|5331|5325|5331.2|5325.2|5331.2|5325.2|5331|5325|0
1618455270000|2021-04-15 02:54:30|5331|5325|5331.5|5325.5|5331.5|5325.5|5330.7|5324.7|0
1618455280000|2021-04-15 02:54:40|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1618455300000|2021-04-15 02:55:00|5331.5|5325.5|5332.8|5326.8|5332.8|5326.8|5331.5|5325.5|0
1618455310000|2021-04-15 02:55:10|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|5333.2|5327.2|2
1618455330000|2021-04-15 02:55:30|5333.5|5327.5|5333.2|5327.2|5333.5|5327.5|5333.2|5327.2|0
1618455380000|2021-04-15 02:56:20|5333.5|5327.5|5333.7|5327.7|5334|5328|5333.5|5327.5|0
1618455410000|2021-04-15 02:56:50|5333|5327|5332|5326|5333|5327|5332|5326|2
1618455420000|2021-04-15 02:57:00|5331.7|5325.7|5330.7|5324.7|5332.5|5326.5|5330.7|5324.7|0
1618455430000|2021-04-15 02:57:10|5330|5324|5330.5|5324.5|5330.5|5324.5|5330|5324|0
1618455440000|2021-04-15 02:57:20|5330.3|5324.3|5329.7|5323.7|5330.5|5324.5|5329.7|5323.7|0
1618455450000|2021-04-15 02:57:30|5330|5324|5330.5|5324.5|5330.5|5324.5|5330|5324|0
1618455460000|2021-04-15 02:57:40|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1618455470000|2021-04-15 02:57:50|5329|5323|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|0
1618455480000|2021-04-15 02:58:00|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5327.7|5321.7|0
1618455500000|2021-04-15 02:58:20|5328|5322|5327.7|5321.7|5328|5322|5327.7|5321.7|0
1618455530000|2021-04-15 02:58:50|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5326.7|5320.7|0
1618455560000|2021-04-15 02:59:20|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618455570000|2021-04-15 02:59:30|5326.5|5320.5|5326.5|5320.5|5326.7|5320.7|5326.5|5320.5|1
1618455600000|2021-04-15 03:00:00|5326.8|5320.8|5326.5|5320.5|5326.8|5320.8|5326.5|5320.5|0
1618455610000|2021-04-15 03:00:10|5326.3|5320.3|5326.5|5320.5|5326.5|5320.5|5326.3|5320.3|1
1618455620000|2021-04-15 03:00:20|5326.2|5320.2|5326|5320|5326.2|5320.2|5326|5320|2
1618455630000|2021-04-15 03:00:30|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|0
1618455640000|2021-04-15 03:00:40|5326|5320|5326.5|5320.5|5326.5|5320.5|5326|5320|0
1618455720000|2021-04-15 03:02:00|5326.7|5320.7|5327.5|5321.5|5327.5|5321.5|5326.7|5320.7|2
1618455730000|2021-04-15 03:02:10|5327.7|5321.7|5327.7|5321.7|5328|5322|5327.7|5321.7|0
1618455740000|2021-04-15 03:02:20|5328|5322|5328|5322|5328|5322|5328|5322|0
1618455750000|2021-04-15 03:02:30|5328.2|5322.2|5326.7|5320.7|5328.5|5322.5|5326.7|5320.7|2
1618455760000|2021-04-15 03:02:40|5327.3|5321.3|5326.7|5320.7|5327.3|5321.3|5326.7|5320.7|0
1618455780000|2021-04-15 03:03:00|5327|5321|5326.5|5320.5|5327|5321|5326.5|5320.5|2
1618455800000|2021-04-15 03:03:20|5326.3|5320.3|5326|5320|5326.3|5320.3|5326|5320|0
1618455830000|2021-04-15 03:03:50|5325.7|5319.7|5325.5|5319.5|5325.7|5319.7|5325.5|5319.5|2
1618455840000|2021-04-15 03:04:00|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|1
1618455850000|2021-04-15 03:04:10|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|0
1618455860000|2021-04-15 03:04:20|5326.7|5320.7|5327.3|5321.3|5327.3|5321.3|5326.7|5320.7|2
1618455870000|2021-04-15 03:04:30|5327|5321|5327.3|5321.3|5327.3|5321.3|5327|5321|0
1618455890000|2021-04-15 03:04:50|5328|5322|5328|5322|5328|5322|5328|5322|0
1618455900000|2021-04-15 03:05:00|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618455930000|2021-04-15 03:05:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1618455950000|2021-04-15 03:05:50|5327.5|5321.5|5327.7|5321.7|5327.7|5321.7|5326.7|5320.7|1
1618455960000|2021-04-15 03:06:00|5327.5|5321.5|5328|5322|5328|5322|5326.7|5320.7|0
1618455970000|2021-04-15 03:06:10|5328.2|5322.2|5329|5323|5329|5323|5328.2|5322.2|0
1618455980000|2021-04-15 03:06:20|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.2|5322.2|0
1618455990000|2021-04-15 03:06:30|5328.7|5322.7|5329.2|5323.2|5329.2|5323.2|5328.7|5322.7|0
1618456000000|2021-04-15 03:06:40|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618456010000|2021-04-15 03:06:50|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1618456030000|2021-04-15 03:07:10|5328.2|5322.2|5327.7|5321.7|5328.2|5322.2|5327.7|5321.7|0
1618456040000|2021-04-15 03:07:20|5327.5|5321.5|5327.2|5321.2|5327.5|5321.5|5327.2|5321.2|0
1618456060000|2021-04-15 03:07:40|5327.5|5321.5|5326.7|5320.7|5327.5|5321.5|5326.7|5320.7|1
1618456070000|2021-04-15 03:07:50|5327.2|5321.2|5326.7|5320.7|5327.2|5321.2|5326.7|5320.7|0
1618456080000|2021-04-15 03:08:00|5327|5321|5327|5321|5327|5321|5327|5321|0
1618456090000|2021-04-15 03:08:10|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618456110000|2021-04-15 03:08:30|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1618456130000|2021-04-15 03:08:50|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327|5321|0
1618456140000|2021-04-15 03:09:00|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1618456160000|2021-04-15 03:09:20|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618456170000|2021-04-15 03:09:30|5328.7|5322.7|5329.7|5323.7|5329.7|5323.7|5328.7|5322.7|2
1618456180000|2021-04-15 03:09:40|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618456200000|2021-04-15 03:10:00|5327.9|5321.9|5327.7|5321.7|5327.9|5321.9|5327.7|5321.7|0
1618456210000|2021-04-15 03:10:10|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618456220000|2021-04-15 03:10:20|5326.7|5320.7|5326.2|5320.2|5326.7|5320.7|5326.2|5320.2|1
1618456230000|2021-04-15 03:10:30|5326.7|5320.7|5327.2|5321.2|5327.2|5321.2|5326.5|5320.5|1
1618456240000|2021-04-15 03:10:40|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|2
1618456270000|2021-04-15 03:11:10|5327.2|5321.2|5326.7|5320.7|5327.2|5321.2|5326.2|5320.2|0
1618456290000|2021-04-15 03:11:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1618456300000|2021-04-15 03:11:40|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618456320000|2021-04-15 03:12:00|5327|5321|5327|5321|5327|5321|5327|5321|0
1618456330000|2021-04-15 03:12:10|5326.7|5320.7|5328.5|5322.5|5328.5|5322.5|5326.7|5320.7|1
1618456340000|2021-04-15 03:12:20|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|1
1618456350000|2021-04-15 03:12:30|5328.2|5322.2|5328.5|5322.5|5328.5|5322.5|5328.2|5322.2|0
1618456370000|2021-04-15 03:12:50|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|2
1618456390000|2021-04-15 03:13:10|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|0
1618456400000|2021-04-15 03:13:20|5329|5323|5329|5323|5329|5323|5329|5323|0
1618456410000|2021-04-15 03:13:30|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.7|5322.7|0
1618456430000|2021-04-15 03:13:50|5328.5|5322.5|5327.7|5321.7|5328.5|5322.5|5327.7|5321.7|0
1618456440000|2021-04-15 03:14:00|5328|5322|5328.5|5322.5|5328.5|5322.5|5327.2|5321.2|0
1618456460000|2021-04-15 03:14:20|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618456500000|2021-04-15 03:15:00|5327.7|5321.7|5327.5|5321.5|5327.7|5321.7|5327.5|5321.5|0
1618456530000|2021-04-15 03:15:30|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618456540000|2021-04-15 03:15:40|5328|5322|5328.5|5322.5|5328.5|5322.5|5327.7|5321.7|0
1618456550000|2021-04-15 03:15:50|5327.7|5321.7|5327.5|5321.5|5327.7|5321.7|5327.5|5321.5|0
1618456570000|2021-04-15 03:16:10|5327.2|5321.2|5326|5320|5327.2|5321.2|5325.7|5319.7|9
1618456580000|2021-04-15 03:16:20|5325.7|5319.7|5323.6|5317.6|5325.7|5319.7|5323.6|5317.6|10
1618456590000|2021-04-15 03:16:30|5323.4|5317.4|5323.1|5317.1|5323.7|5317.7|5322.9|5316.9|2
1618456600000|2021-04-15 03:16:40|5322.7|5316.7|5321.9|5315.9|5322.7|5316.7|5321.9|5315.9|1
1618456610000|2021-04-15 03:16:50|5322.1|5316.1|5320.4|5314.4|5322.1|5316.1|5320.4|5314.4|15
1618456620000|2021-04-15 03:17:00|5320.2|5314.2|5317.6|5311.6|5320.5|5314.5|5317.6|5311.6|3
1618456630000|2021-04-15 03:17:10|5317.9|5311.9|5317.4|5311.4|5318.1|5312.1|5317.4|5311.4|1
1618456640000|2021-04-15 03:17:20|5317.2|5311.2|5315.1|5309.1|5317.2|5311.2|5315.1|5309.1|2
1618456650000|2021-04-15 03:17:30|5314.9|5308.9|5314.9|5308.9|5315.1|5309.1|5314.6|5308.6|0
1618456660000|2021-04-15 03:17:40|5314.6|5308.6|5316.4|5310.4|5316.4|5310.4|5314.4|5308.4|7
1618456670000|2021-04-15 03:17:50|5316.7|5310.7|5317.9|5311.9|5318.9|5312.9|5316.7|5310.7|3
1618456680000|2021-04-15 03:18:00|5317.6|5311.6|5319.9|5313.9|5319.9|5313.9|5317.6|5311.6|0
1618456690000|2021-04-15 03:18:10|5319.6|5313.6|5319.4|5313.4|5319.6|5313.6|5319.4|5313.4|0
1618456700000|2021-04-15 03:18:20|5319.2|5313.2|5318.9|5312.9|5319.2|5313.2|5318.9|5312.9|0
1618456710000|2021-04-15 03:18:30|5319.9|5313.9|5321.9|5315.9|5321.9|5315.9|5319.9|5313.9|1
1618456730000|2021-04-15 03:18:50|5322.2|5316.2|5323.2|5317.2|5323.2|5317.2|5322.2|5316.2|0
1618456740000|2021-04-15 03:19:00|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5323.4|5317.4|0
1618456750000|2021-04-15 03:19:10|5324.4|5318.4|5323.9|5317.9|5324.4|5318.4|5323.9|5317.9|0
1618456770000|2021-04-15 03:19:30|5323.6|5317.6|5324.4|5318.4|5324.4|5318.4|5323.4|5317.4|0
1618456780000|2021-04-15 03:19:40|5324.2|5318.2|5324.9|5318.9|5324.9|5318.9|5324.2|5318.2|0
1618456790000|2021-04-15 03:19:50|5325.2|5319.2|5324.9|5318.9|5325.2|5319.2|5324.9|5318.9|0
1618456800000|2021-04-15 03:20:00|5325.2|5319.2|5325.6|5319.6|5325.9|5319.9|5325.2|5319.2|0
1618456810000|2021-04-15 03:20:10|5325.9|5319.9|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|2
1618456840000|2021-04-15 03:20:40|5326.2|5320.2|5326.9|5320.9|5326.9|5320.9|5326.2|5320.2|0
1618456850000|2021-04-15 03:20:50|5327.2|5321.2|5326.9|5320.9|5327.2|5321.2|5326.9|5320.9|0
1618456870000|2021-04-15 03:21:10|5327.7|5321.7|5327.9|5321.9|5327.9|5321.9|5327.7|5321.7|0
1618456880000|2021-04-15 03:21:20|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|0
1618456900000|2021-04-15 03:21:40|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1618456910000|2021-04-15 03:21:50|5328.7|5322.7|5327.9|5321.9|5328.7|5322.7|5327.9|5321.9|0
1618456920000|2021-04-15 03:22:00|5327.6|5321.6|5328.9|5322.9|5328.9|5322.9|5327.6|5321.6|0
1618456930000|2021-04-15 03:22:10|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1618456940000|2021-04-15 03:22:20|5329.4|5323.4|5329.4|5323.4|5329.9|5323.9|5329.2|5323.2|3
1618456960000|2021-04-15 03:22:40|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618456970000|2021-04-15 03:22:50|5327.9|5321.9|5328.2|5322.2|5328.2|5322.2|5327.7|5321.7|0
1618456980000|2021-04-15 03:23:00|5327.9|5321.9|5327.7|5321.7|5328.2|5322.2|5327.7|5321.7|0
1618457000000|2021-04-15 03:23:20|5327.9|5321.9|5328.7|5322.7|5329.2|5323.2|5327.9|5321.9|0
1618457020000|2021-04-15 03:23:40|5329.2|5323.2|5330.7|5324.7|5330.7|5324.7|5329.2|5323.2|0
1618457040000|2021-04-15 03:24:00|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1618457050000|2021-04-15 03:24:10|5329.7|5323.7|5329.4|5323.4|5329.7|5323.7|5329.1|5323.1|0
1618457060000|2021-04-15 03:24:20|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1618457070000|2021-04-15 03:24:30|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1618457090000|2021-04-15 03:24:50|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.6|5323.6|0
1618457100000|2021-04-15 03:25:00|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1618457110000|2021-04-15 03:25:10|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|3
1618457130000|2021-04-15 03:25:30|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1618457140000|2021-04-15 03:25:40|5327.9|5321.9|5328.2|5322.2|5328.2|5322.2|5327.9|5321.9|0
1618457160000|2021-04-15 03:26:00|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|0
1618457170000|2021-04-15 03:26:10|5328.7|5322.7|5329.2|5323.2|5329.2|5323.2|5328.7|5322.7|0
1618457180000|2021-04-15 03:26:20|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|5328.9|5322.9|0
1618457190000|2021-04-15 03:26:30|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.2|5322.2|0
1618457200000|2021-04-15 03:26:40|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|0
1618457210000|2021-04-15 03:26:50|5327.1|5321.1|5327.4|5321.4|5327.4|5321.4|5326.7|5320.7|0
1618457220000|2021-04-15 03:27:00|5327.2|5321.2|5325.7|5319.7|5327.2|5321.2|5325.2|5319.2|1
1618457240000|2021-04-15 03:27:20|5325.9|5319.9|5326.2|5320.2|5326.2|5320.2|5325.9|5319.9|0
1618457250000|2021-04-15 03:27:30|5325.9|5319.9|5324.4|5318.4|5325.9|5319.9|5324.4|5318.4|1
1618457260000|2021-04-15 03:27:40|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1618457300000|2021-04-15 03:28:20|5322.9|5316.9|5322.4|5316.4|5322.9|5316.9|5322.4|5316.4|0
1618457310000|2021-04-15 03:28:30|5321.7|5315.7|5321.4|5315.4|5321.7|5315.7|5321.4|5315.4|0
1618457320000|2021-04-15 03:28:40|5321.7|5315.7|5322.4|5316.4|5322.4|5316.4|5321.7|5315.7|0
1618457330000|2021-04-15 03:28:50|5323.4|5317.4|5324.2|5318.2|5324.2|5318.2|5323.4|5317.4|1
1618457340000|2021-04-15 03:29:00|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1618457370000|2021-04-15 03:29:30|5323.7|5317.7|5323.4|5317.4|5323.7|5317.7|5323.4|5317.4|0
1618457390000|2021-04-15 03:29:50|5323.2|5317.2|5322.4|5316.4|5323.2|5317.2|5322.4|5316.4|0
1618457400000|2021-04-15 03:30:00|5322.9|5316.9|5323.2|5317.2|5323.4|5317.4|5322.9|5316.9|0
1618457410000|2021-04-15 03:30:10|5322.7|5316.7|5323.2|5317.2|5323.4|5317.4|5322.7|5316.7|2
1618457420000|2021-04-15 03:30:20|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1618457430000|2021-04-15 03:30:30|5324.4|5318.4|5325.4|5319.4|5325.4|5319.4|5324.4|5318.4|1
1618457470000|2021-04-15 03:31:10|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|0
1618457510000|2021-04-15 03:31:50|5324.4|5318.4|5324.2|5318.2|5324.4|5318.4|5324.2|5318.2|1
1618457530000|2021-04-15 03:32:10|5324|5318|5323.4|5317.4|5324|5318|5323.4|5317.4|3
1618457540000|2021-04-15 03:32:20|||||||||2
1618457640000|2021-04-15 03:34:00|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|5322.4|5316.4|0
1618457650000|2021-04-15 03:34:10|5322.1|5316.1|5321.9|5315.9|5322.4|5316.4|5321.9|5315.9|2
1618457660000|2021-04-15 03:34:20|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1618457670000|2021-04-15 03:34:30|5321.4|5315.4|5324.1|5318.1|5324.1|5318.1|5321.4|5315.4|3
1618457680000|2021-04-15 03:34:40|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1618457690000|2021-04-15 03:34:50|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1618457740000|2021-04-15 03:35:40|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|1
1618457810000|2021-04-15 03:36:50|5323.6|5317.6|5323.9|5317.9|5323.9|5317.9|5323.6|5317.6|1
1618457820000|2021-04-15 03:37:00|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1618457850000|2021-04-15 03:37:30|5323.9|5317.9|5323.4|5317.4|5324.2|5318.2|5323.4|5317.4|2
1618457860000|2021-04-15 03:37:40|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1618457870000|2021-04-15 03:37:50|5323.1|5317.1|5323.4|5317.4|5323.4|5317.4|5323.1|5317.1|0
1618457960000|2021-04-15 03:39:20|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|5323.7|5317.7|0
1618458040000|2021-04-15 03:40:40|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|1
1618458170000|2021-04-15 03:42:50|5323.9|5317.9|5324.1|5318.1|5324.1|5318.1|5323.9|5317.9|1
1618458180000|2021-04-15 03:43:00|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1618458240000|2021-04-15 03:44:00|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1618458260000|2021-04-15 03:44:20|5325.4|5319.4|5325.8|5319.8|5325.8|5319.8|5325.4|5319.4|2
1618458270000|2021-04-15 03:44:30|5326.1|5320.1|5325.4|5319.4|5326.1|5320.1|5325.4|5319.4|1
1618458280000|2021-04-15 03:44:40|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1618458290000|2021-04-15 03:44:50|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1618458350000|2021-04-15 03:45:50|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1618458470000|2021-04-15 03:47:50|5324.6|5318.6|5325.2|5319.2|5325.2|5319.2|5324.6|5318.6|0
1618458490000|2021-04-15 03:48:10|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|1
1618458690000|2021-04-15 03:51:30|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1618458730000|2021-04-15 03:52:10|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|5325.4|5319.4|0
1618458770000|2021-04-15 03:52:50|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1618458790000|2021-04-15 03:53:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1618458820000|2021-04-15 03:53:40|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1618458930000|2021-04-15 03:55:30|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|5327.1|5321.1|0
1618458990000|2021-04-15 03:56:30|5326.9|5320.9|5326.6|5320.6|5326.9|5320.9|5326.6|5320.6|0
1618459020000|2021-04-15 03:57:00|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|2
1618459030000|2021-04-15 03:57:10|5325.4|5319.4|5325.6|5319.6|5325.6|5319.6|5325.3|5319.3|1
1618459160000|2021-04-15 03:59:20|5325.1|5319.1|5324.8|5318.8|5325.1|5319.1|5324.8|5318.8|0
1618459180000|2021-04-15 03:59:40|5325.1|5319.1|5324.8|5318.8|5325.1|5319.1|5324.8|5318.8|0
1618459200000|2021-04-15 04:00:00|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|1
1618459230000|2021-04-15 04:00:30|5325|5319|5324.8|5318.8|5325|5319|5324.6|5318.6|2
1618459240000|2021-04-15 04:00:40|5325.3|5319.3|5325|5319|5325.3|5319.3|5325|5319|0
1618459270000|2021-04-15 04:01:10|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1618459340000|2021-04-15 04:02:20|5325.1|5319.1|5323|5317|5325.1|5319.1|5323|5317|1
1618459370000|2021-04-15 04:02:50|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|3
1618459390000|2021-04-15 04:03:10|5323.5|5317.5|5323.3|5317.3|5323.5|5317.5|5323.3|5317.3|2
1618459440000|2021-04-15 04:04:00|5323.5|5317.5|5324|5318|5324|5318|5323.5|5317.5|0
1618459450000|2021-04-15 04:04:10|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1618459470000|2021-04-15 04:04:30|5325|5319|5324.8|5318.8|5325.3|5319.3|5324.8|5318.8|1
1618459510000|2021-04-15 04:05:10|5324.3|5318.3|5324.5|5318.5|5324.5|5318.5|5324.3|5318.3|0
1618459520000|2021-04-15 04:05:20|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1618459530000|2021-04-15 04:05:30|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|0
1618459540000|2021-04-15 04:05:40|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1618459560000|2021-04-15 04:06:00|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|0
1618459620000|2021-04-15 04:07:00|5326.2|5320.2|5328.3|5322.3|5328.3|5322.3|5326.2|5320.2|10
1618459630000|2021-04-15 04:07:10|5327.6|5321.6|5327.1|5321.1|5327.6|5321.6|5326.8|5320.8|0
1618459640000|2021-04-15 04:07:20|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1618459650000|2021-04-15 04:07:30|5326.1|5320.1|5326.3|5320.3|5326.3|5320.3|5326.1|5320.1|0
1618459680000|2021-04-15 04:08:00|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1618459690000|2021-04-15 04:08:10|5323.8|5317.8|5324.1|5318.1|5324.1|5318.1|5323.8|5317.8|1
1618459700000|2021-04-15 04:08:20|5323.8|5317.8|5324.1|5318.1|5324.1|5318.1|5323.8|5317.8|0
1618459710000|2021-04-15 04:08:30|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1618459730000|2021-04-15 04:08:50|5324.1|5318.1|5324.3|5318.3|5324.3|5318.3|5324.1|5318.1|0
1618459760000|2021-04-15 04:09:20|5324.1|5318.1|5323.6|5317.6|5324.3|5318.3|5323.6|5317.6|0
1618459800000|2021-04-15 04:10:00|5323.1|5317.1|5322.8|5316.8|5323.1|5317.1|5322.8|5316.8|1
1618459860000|2021-04-15 04:11:00|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|5322.6|5316.6|0
1618459930000|2021-04-15 04:12:10|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|5322.3|5316.3|0
1618459950000|2021-04-15 04:12:30|5322.5|5316.5|5322.8|5316.8|5322.8|5316.8|5322.5|5316.5|0
1618459990000|2021-04-15 04:13:10|||||||||2
1618460010000|2021-04-15 04:13:30|5322.6|5316.6|5323.3|5317.3|5323.3|5317.3|5322.6|5316.6|1
1618460050000|2021-04-15 04:14:10|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1618460060000|2021-04-15 04:14:20|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1618460110000|2021-04-15 04:15:10|5324|5318|5323.5|5317.5|5324|5318|5323.5|5317.5|1
1618460180000|2021-04-15 04:16:20|5324|5318|5325.3|5319.3|5325.3|5319.3|5324|5318|12
1618460190000|2021-04-15 04:16:30|5325.5|5319.5|5325.8|5319.8|5325.8|5319.8|5325.5|5319.5|0
1618460220000|2021-04-15 04:17:00|5326|5320|5326|5320|5326|5320|5326|5320|1
1618460230000|2021-04-15 04:17:10|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5
1618460250000|2021-04-15 04:17:30|5324.3|5318.3|5324.5|5318.5|5324.5|5318.5|5324.3|5318.3|1
1618460310000|2021-04-15 04:18:30|5324.8|5318.8|5325.3|5319.3|5325.3|5319.3|5324.8|5318.8|1
1618460320000|2021-04-15 04:18:40|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|2
1618460380000|2021-04-15 04:19:40|5324.5|5318.5|5324.3|5318.3|5324.5|5318.5|5324.3|5318.3|0
1618460470000|2021-04-15 04:21:10|5324|5318|5324|5318|5324|5318|5324|5318|0
1618460510000|2021-04-15 04:21:50|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1618460520000|2021-04-15 04:22:00|5325|5319|5325.5|5319.5|5325.5|5319.5|5324.8|5318.8|1
1618460630000|2021-04-15 04:23:50|5325.8|5319.8|5325.3|5319.3|5325.8|5319.8|5325|5319|0
1618460650000|2021-04-15 04:24:10|5325.8|5319.8|5324.8|5318.8|5325.8|5319.8|5324.8|5318.8|5
1618460670000|2021-04-15 04:24:30|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1618460790000|2021-04-15 04:26:30|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|1
1618460820000|2021-04-15 04:27:00|||||||||1
1618460830000|2021-04-15 04:27:10|5322.8|5316.8|5322.1|5316.1|5322.8|5316.8|5322.1|5316.1|2
1618460840000|2021-04-15 04:27:20|5321.6|5315.6|5321.8|5315.8|5321.8|5315.8|5321.6|5315.6|0
1618460860000|2021-04-15 04:27:40|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1618460880000|2021-04-15 04:28:00|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|5322.8|5316.8|1
1618460890000|2021-04-15 04:28:10|5323.1|5317.1|5323.3|5317.3|5323.3|5317.3|5323.1|5317.1|0
1618460900000|2021-04-15 04:28:20|5323.1|5317.1|5323.6|5317.6|5323.6|5317.6|5323.1|5317.1|0
1618460910000|2021-04-15 04:28:30|5324.3|5318.3|5324.8|5318.8|5324.8|5318.8|5324.1|5318.1|2
1618460970000|2021-04-15 04:29:30|5325.3|5319.3|5325.8|5319.8|5325.8|5319.8|5325.3|5319.3|0
1618461020000|2021-04-15 04:30:20|5326.1|5320.1|5325.8|5319.8|5326.1|5320.1|5325.8|5319.8|0
1618461030000|2021-04-15 04:30:30|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|5326.1|5320.1|0
1618461040000|2021-04-15 04:30:40|5326.3|5320.3|5325.6|5319.6|5326.3|5320.3|5325.6|5319.6|0
1618461050000|2021-04-15 04:30:50|5325.4|5319.4|5325.8|5319.8|5325.8|5319.8|5324.4|5318.4|1
1618461060000|2021-04-15 04:31:00|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1618461140000|2021-04-15 04:32:20|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1618461160000|2021-04-15 04:32:40|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1618461170000|2021-04-15 04:32:50|5326.1|5320.1|5325.6|5319.6|5326.1|5320.1|5325.3|5319.3|0
1618461180000|2021-04-15 04:33:00|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|1
1618461190000|2021-04-15 04:33:10|5325.3|5319.3|5325.8|5319.8|5326.1|5320.1|5325|5319|0
1618461200000|2021-04-15 04:33:20|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1618461210000|2021-04-15 04:33:30|5325|5319|5325|5319|5325|5319|5325|5319|0
1618461240000|2021-04-15 04:34:00|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1618461250000|2021-04-15 04:34:10|5326|5320|5325|5319|5326.3|5320.3|5325|5319|1
1618461270000|2021-04-15 04:34:30|5324.8|5318.8|5324.3|5318.3|5324.8|5318.8|5324.3|5318.3|1
1618461370000|2021-04-15 04:36:10|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|5324.6|5318.6|0
1618461390000|2021-04-15 04:36:30|5324|5318|5324|5318|5324|5318|5324|5318|0
1618461420000|2021-04-15 04:37:00|5323.5|5317.5|5323|5317|5323.5|5317.5|5322.8|5316.8|1
1618461640000|2021-04-15 04:40:40|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|5323.5|5317.5|0
1618461700000|2021-04-15 04:41:40|5323|5317|5323|5317|5323|5317|5323|5317|0
1618461730000|2021-04-15 04:42:10|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|1
1618461960000|2021-04-15 04:46:00|5322.8|5316.8|5323|5317|5323|5317|5322.8|5316.8|0
1618461990000|2021-04-15 04:46:30|5322.7|5316.7|5321|5315|5322.7|5316.7|5321|5315|1
1618462000000|2021-04-15 04:46:40|5320.8|5314.8|5320.5|5314.5|5320.8|5314.8|5320.5|5314.5|1
1618462020000|2021-04-15 04:47:00|5319|5313|5319.8|5313.8|5319.8|5313.8|5319|5313|3
1618462040000|2021-04-15 04:47:20|5319.5|5313.5|5319|5313|5319.5|5313.5|5319|5313|0
1618462060000|2021-04-15 04:47:40|||||||||1
1618462070000|2021-04-15 04:47:50|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|0
1618462100000|2021-04-15 04:48:20|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|5319.5|5313.5|0
1618462120000|2021-04-15 04:48:40|5320.3|5314.3|5321.8|5315.8|5321.8|5315.8|5320.3|5314.3|4
1618462130000|2021-04-15 04:48:50|5322|5316|5322|5316|5322|5316|5322|5316|17
1618462140000|2021-04-15 04:49:00|5321.7|5315.7|5321.5|5315.5|5321.7|5315.7|5321.2|5315.2|0
1618462150000|2021-04-15 04:49:10|5322|5316|5322|5316|5322|5316|5322|5316|0
1618462180000|2021-04-15 04:49:40|5322.2|5316.2|5322.5|5316.5|5322.5|5316.5|5322.2|5316.2|0
1618462200000|2021-04-15 04:50:00|5321.3|5315.3|5321|5315|5321.8|5315.8|5321|5315|1
1618462290000|2021-04-15 04:51:30|5321.2|5315.2|5322.2|5316.2|5322.5|5316.5|5321.2|5315.2|19
1618462320000|2021-04-15 04:52:00|5322.5|5316.5|5323|5317|5323|5317|5322.5|5316.5|1
1618462330000|2021-04-15 04:52:10|5322.8|5316.8|5324|5318|5324.3|5318.3|5322.8|5316.8|0
1618462390000|2021-04-15 04:53:10|5324.2|5318.2|5324.8|5318.8|5324.8|5318.8|5324|5318|1
1618462400000|2021-04-15 04:53:20|5325|5319|5325|5319|5325|5319|5325|5319|0
1618462410000|2021-04-15 04:53:30|5324.8|5318.8|5323.3|5317.3|5325|5319|5323.3|5317.3|2
1618462440000|2021-04-15 04:54:00|||||||||1
1618462520000|2021-04-15 04:55:20|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1618462550000|2021-04-15 04:55:50|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|1
1618462610000|2021-04-15 04:56:50|5324|5318|5324|5318|5324|5318|5324|5318|0
1618462620000|2021-04-15 04:57:00|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1618462640000|2021-04-15 04:57:20|5324|5318|5324|5318|5324.3|5318.3|5324|5318|0
1618462680000|2021-04-15 04:58:00|5323.7|5317.7|5323.8|5317.8|5323.8|5317.8|5323.7|5317.7|0
1618462700000|2021-04-15 04:58:20|5326|5320|5325.8|5319.8|5326|5320|5325.8|5319.8|23
1618462710000|2021-04-15 04:58:30|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|5325.2|5319.2|0
1618462720000|2021-04-15 04:58:40|5324.8|5318.8|5325|5319|5325|5319|5324.8|5318.8|0
1618462740000|2021-04-15 04:59:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1618462800000|2021-04-15 05:00:00|5324.5|5318.5|5324.8|5318.8|5324.8|5318.8|5324.3|5318.3|0
1618462870000|2021-04-15 05:01:10|5324.5|5318.5|5324.3|5318.3|5324.5|5318.5|5324.3|5318.3|0
1618462890000|2021-04-15 05:01:30|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|5323.8|5317.8|0
1618462920000|2021-04-15 05:02:00|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1618462990000|2021-04-15 05:03:10|5324.3|5318.3|5324.5|5318.5|5324.5|5318.5|5324.3|5318.3|0
1618463030000|2021-04-15 05:03:50|5324.8|5318.8|5324.5|5318.5|5324.8|5318.8|5324.5|5318.5|0
1618463050000|2021-04-15 05:04:10|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|6
1618463090000|2021-04-15 05:04:50|5325|5319|5324.7|5318.7|5325|5319|5324.7|5318.7|0
1618463210000|2021-04-15 05:06:50|5324.5|5318.5|5324.2|5318.2|5324.5|5318.5|5324.2|5318.2|0
1618463220000|2021-04-15 05:07:00|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1618463270000|2021-04-15 05:07:50|5324.7|5318.7|5325|5319|5325|5319|5324.7|5318.7|0
1618463280000|2021-04-15 05:08:00|5324.7|5318.7|5326|5320|5326|5320|5324.7|5318.7|1
1618463290000|2021-04-15 05:08:10|5326.3|5320.3|5327.2|5321.2|5327.2|5321.2|5326.3|5320.3|0
1618463360000|2021-04-15 05:09:20|5327|5321|5326.7|5320.7|5327|5321|5326.7|5320.7|0
1618463370000|2021-04-15 05:09:30|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618463380000|2021-04-15 05:09:40|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618463390000|2021-04-15 05:09:50|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618463400000|2021-04-15 05:10:00|5329.2|5323.2|5330.2|5324.2|5330.2|5324.2|5329.2|5323.2|2
1618463410000|2021-04-15 05:10:10|5330.8|5324.8|5330.5|5324.5|5330.8|5324.8|5330.5|5324.5|0
1618463440000|2021-04-15 05:10:40|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|5330.7|5324.7|1
1618463460000|2021-04-15 05:11:00|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|0
1618463490000|2021-04-15 05:11:30|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1618463500000|2021-04-15 05:11:40|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|2
1618463530000|2021-04-15 05:12:10|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|5329.5|5323.5|0
1618463560000|2021-04-15 05:12:40|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|5329.2|5323.2|0
1618463590000|2021-04-15 05:13:10|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1618463600000|2021-04-15 05:13:20|5330|5324|5330|5324|5330|5324|5330|5324|0
1618463610000|2021-04-15 05:13:30|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|0
1618463670000|2021-04-15 05:14:30|5331|5325|5331|5325|5331|5325|5331|5325|0
1618463700000|2021-04-15 05:15:00|5330|5324|5330.7|5324.7|5330.7|5324.7|5330|5324|1
1618463750000|2021-04-15 05:15:50|||||||||1
1618463760000|2021-04-15 05:16:00|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|5330.2|5324.2|0
1618463810000|2021-04-15 05:16:50|||||||||1
1618463820000|2021-04-15 05:17:00|5330.4|5324.4|5330.2|5324.2|5330.4|5324.4|5330.2|5324.2|0
1618463830000|2021-04-15 05:17:10|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|5330.9|5324.9|0
1618463870000|2021-04-15 05:17:50|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1618463900000|2021-04-15 05:18:20|5329.9|5323.9|5330.5|5324.5|5330.5|5324.5|5329.9|5323.9|2
1618463910000|2021-04-15 05:18:30|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|0
1618463930000|2021-04-15 05:18:50|5329.2|5323.2|5328.7|5322.7|5329.2|5323.2|5328.2|5322.2|0
1618463970000|2021-04-15 05:19:30|5328.9|5322.9|5329.5|5323.5|5329.5|5323.5|5328.9|5322.9|1
1618463990000|2021-04-15 05:19:50|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|5329.7|5323.7|1
1618464000000|2021-04-15 05:20:00|5329.9|5323.9|5329.9|5323.9|5330.2|5324.2|5329.9|5323.9|0
1618464010000|2021-04-15 05:20:10|5330.2|5324.2|5330.9|5324.9|5331.2|5325.2|5330.2|5324.2|0
1618464020000|2021-04-15 05:20:20|5331.2|5325.2|5331.2|5325.2|5331.2|5325.2|5330.9|5324.9|0
1618464030000|2021-04-15 05:20:30|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|1
1618464050000|2021-04-15 05:20:50|5331.9|5325.9|5332.7|5326.7|5332.7|5326.7|5331.9|5325.9|0
1618464080000|2021-04-15 05:21:20|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|5332.9|5326.9|10
1618464110000|2021-04-15 05:21:50|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|2
1618464120000|2021-04-15 05:22:00|5332.2|5326.2|5332.5|5326.5|5332.8|5326.8|5332.2|5326.2|1
1618464130000|2021-04-15 05:22:10|5332.3|5326.3|5331.5|5325.5|5332.3|5326.3|5331.5|5325.5|0
1618464140000|2021-04-15 05:22:20|5331.3|5325.3|5332|5326|5332|5326|5331.3|5325.3|1
1618464160000|2021-04-15 05:22:40|5332.2|5326.2|5332|5326|5332.2|5326.2|5332|5326|0
1618464170000|2021-04-15 05:22:50|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|0
1618464260000|2021-04-15 05:24:20|5332|5326|5332|5326|5332|5326|5332|5326|0
1618464290000|2021-04-15 05:24:50|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|0
1618464330000|2021-04-15 05:25:30|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|5332.5|5326.5|0
1618464400000|2021-04-15 05:26:40|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|5332.2|5326.2|0
1618464420000|2021-04-15 05:27:00|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|5331.7|5325.7|1
1618464460000|2021-04-15 05:27:40|5332.2|5326.2|5331.5|5325.5|5332.2|5326.2|5331.5|5325.5|2
1618464600000|2021-04-15 05:30:00|5330.7|5324.7|5331.5|5325.5|5332.5|5326.5|5330.7|5324.7|2
1618464620000|2021-04-15 05:30:20|5331.2|5325.2|5330.5|5324.5|5331.2|5325.2|5330.5|5324.5|1
1618464630000|2021-04-15 05:30:30|5329.9|5323.9|5329.7|5323.7|5329.9|5323.9|5329.5|5323.5|0
1618464660000|2021-04-15 05:31:00|5329.2|5323.2|5327.5|5321.5|5329.2|5323.2|5327.5|5321.5|0
1618464670000|2021-04-15 05:31:10|5327.2|5321.2|5326.2|5320.2|5327.2|5321.2|5326.2|5320.2|0
1618464680000|2021-04-15 05:31:20|5326|5320|5327|5321|5327|5321|5326|5320|0
1618464690000|2021-04-15 05:31:30|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.2|5320.2|0
1618464710000|2021-04-15 05:31:50|5327.5|5321.5|5327|5321|5327.5|5321.5|5327|5321|2
1618464720000|2021-04-15 05:32:00|5326.7|5320.7|5326.5|5320.5|5326.7|5320.7|5326.5|5320.5|0
1618464730000|2021-04-15 05:32:10|5326.7|5320.7|5327.5|5321.5|5327.5|5321.5|5326.7|5320.7|0
1618464740000|2021-04-15 05:32:20|5327.9|5321.9|5329.2|5323.2|5329.2|5323.2|5327.9|5321.9|0
1618464750000|2021-04-15 05:32:30|5328.9|5322.9|5328.9|5322.9|5329.2|5323.2|5328.9|5322.9|0
1618464760000|2021-04-15 05:32:40|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5327.9|5321.9|1
1618464770000|2021-04-15 05:32:50|5328.9|5322.9|5329.2|5323.2|5329.2|5323.2|5328.9|5322.9|0
1618464780000|2021-04-15 05:33:00|5328.9|5322.9|5327.7|5321.7|5328.9|5322.9|5326.7|5320.7|2
1618464790000|2021-04-15 05:33:10|5327.9|5321.9|5328.9|5322.9|5328.9|5322.9|5327.9|5321.9|0
1618464800000|2021-04-15 05:33:20|5329.9|5323.9|5330.2|5324.2|5330.2|5324.2|5329.9|5323.9|0
1618464810000|2021-04-15 05:33:30|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|5329.9|5323.9|0
1618464820000|2021-04-15 05:33:40|5330.2|5324.2|5329.9|5323.9|5330.2|5324.2|5329.9|5323.9|0
1618464830000|2021-04-15 05:33:50|5330.4|5324.4|5329.9|5323.9|5330.9|5324.9|5329.9|5323.9|0
1618464850000|2021-04-15 05:34:10|5328.4|5322.4|5327.9|5321.9|5328.4|5322.4|5327.9|5321.9|1
1618464860000|2021-04-15 05:34:20|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618464870000|2021-04-15 05:34:30|5328.4|5322.4|5328.9|5322.9|5328.9|5322.9|5328.4|5322.4|0
1618464890000|2021-04-15 05:34:50|5327.9|5321.9|5328.2|5322.2|5328.2|5322.2|5327.9|5321.9|1
1618464900000|2021-04-15 05:35:00|5327.9|5321.9|5326.5|5320.5|5327.9|5321.9|5325.9|5319.9|0
1618464910000|2021-04-15 05:35:10|5326.2|5320.2|5325.7|5319.7|5326.5|5320.5|5325.7|5319.7|0
1618464920000|2021-04-15 05:35:20|5325.5|5319.5|5325.5|5319.5|5325.7|5319.7|5325.5|5319.5|0
1618464930000|2021-04-15 05:35:30|5324.7|5318.7|5325.7|5319.7|5325.7|5319.7|5324.7|5318.7|0
1618464960000|2021-04-15 05:36:00|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618464980000|2021-04-15 05:36:20|5326.4|5320.4|5325.9|5319.9|5326.4|5320.4|5325.9|5319.9|0
1618464990000|2021-04-15 05:36:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1618465000000|2021-04-15 05:36:40|5325.9|5319.9|5326.7|5320.7|5326.7|5320.7|5325.9|5319.9|0
1618465010000|2021-04-15 05:36:50|5326.2|5320.2|5325.9|5319.9|5326.2|5320.2|5325.9|5319.9|0
1618465020000|2021-04-15 05:37:00|5326.2|5320.2|5325.7|5319.7|5326.2|5320.2|5325.7|5319.7|0
1618465030000|2021-04-15 05:37:10|5325.4|5319.4|5325.4|5319.4|5325.7|5319.7|5324.9|5318.9|0
1618465040000|2021-04-15 05:37:20|5324.9|5318.9|5325.7|5319.7|5325.7|5319.7|5324.9|5318.9|0
1618465060000|2021-04-15 05:37:40|5324.9|5318.9|5325.7|5319.7|5325.7|5319.7|5324.9|5318.9|0
1618465080000|2021-04-15 05:38:00|5324.9|5318.9|5324.9|5318.9|5325.2|5319.2|5324.9|5318.9|0
1618465100000|2021-04-15 05:38:20|5325.2|5319.2|5324.9|5318.9|5325.2|5319.2|5324.9|5318.9|0
1618465140000|2021-04-15 05:39:00|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|5325.7|5319.7|0
1618465150000|2021-04-15 05:39:10|5325.9|5319.9|5327.2|5321.2|5327.2|5321.2|5325.9|5319.9|0
1618465160000|2021-04-15 05:39:20|5326.9|5320.9|5326.9|5320.9|5327.2|5321.2|5326.9|5320.9|0
1618465170000|2021-04-15 05:39:30|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1618465180000|2021-04-15 05:39:40|5327.9|5321.9|5327.7|5321.7|5328.2|5322.2|5327.7|5321.7|0
1618465190000|2021-04-15 05:39:50|5327.2|5321.2|5326.9|5320.9|5327.2|5321.2|5326.9|5320.9|0
1618465200000|2021-04-15 05:40:00|5326.7|5320.7|5325.9|5319.9|5326.7|5320.7|5325.9|5319.9|0
1618465210000|2021-04-15 05:40:10|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|5326.7|5320.7|0
1618465220000|2021-04-15 05:40:20|5326.9|5320.9|5327.2|5321.2|5327.7|5321.7|5326.9|5320.9|0
1618465240000|2021-04-15 05:40:40|5327.7|5321.7|5325.7|5319.7|5327.7|5321.7|5325.7|5319.7|0
1618465250000|2021-04-15 05:40:50|5325.4|5319.4|5325.7|5319.7|5325.7|5319.7|5324.9|5318.9|6
1618465260000|2021-04-15 05:41:00|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1618465270000|2021-04-15 05:41:10|5325.4|5319.4|5324.7|5318.7|5325.4|5319.4|5324.4|5318.4|0
1618465280000|2021-04-15 05:41:20|5324.4|5318.4|5323.7|5317.7|5324.4|5318.4|5323.7|5317.7|1
1618465290000|2021-04-15 05:41:30|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|3
1618465300000|2021-04-15 05:41:40|5324.2|5318.2|5322.9|5316.9|5324.2|5318.2|5322.9|5316.9|0
1618465310000|2021-04-15 05:41:50|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|5322.7|5316.7|6
1618465320000|2021-04-15 05:42:00|5322.4|5316.4|5321.7|5315.7|5322.4|5316.4|5321.4|5315.4|0
1618465330000|2021-04-15 05:42:10|5321.4|5315.4|5321.9|5315.9|5322.7|5316.7|5321.4|5315.4|2
1618465350000|2021-04-15 05:42:30|5322.2|5316.2|5321.9|5315.9|5322.2|5316.2|5321.9|5315.9|1
1618465370000|2021-04-15 05:42:50|5321.7|5315.7|5320.9|5314.9|5321.9|5315.9|5320.9|5314.9|1
1618465400000|2021-04-15 05:43:20|5319.9|5313.9|5319.4|5313.4|5319.9|5313.9|5318.9|5312.9|4
1618465410000|2021-04-15 05:43:30|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|5319.7|5313.7|0
1618465450000|2021-04-15 05:44:10|5320.2|5314.2|5321.7|5315.7|5321.7|5315.7|5320.2|5314.2|2
1618465460000|2021-04-15 05:44:20|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|0
1618465470000|2021-04-15 05:44:30|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|0
1618465480000|2021-04-15 05:44:40|5320.4|5314.4|5320.9|5314.9|5320.9|5314.9|5320.4|5314.4|3
1618465490000|2021-04-15 05:44:50|5321.2|5315.2|5320.9|5314.9|5321.2|5315.2|5320.9|5314.9|0
1618465500000|2021-04-15 05:45:00|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|0
1618465510000|2021-04-15 05:45:10|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1618465520000|2021-04-15 05:45:20|5322.2|5316.2|5321.9|5315.9|5322.2|5316.2|5321.9|5315.9|0
1618465530000|2021-04-15 05:45:30|5322.2|5316.2|5324.2|5318.2|5324.2|5318.2|5322.2|5316.2|2
1618465550000|2021-04-15 05:45:50|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1618465570000|2021-04-15 05:46:10|5323.7|5317.7|5323.4|5317.4|5323.9|5317.9|5323.4|5317.4|0
1618465580000|2021-04-15 05:46:20|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|1
1618465590000|2021-04-15 05:46:30|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1618465600000|2021-04-15 05:46:40|5322.9|5316.9|5322.7|5316.7|5322.9|5316.9|5321.9|5315.9|0
1618465610000|2021-04-15 05:46:50|5322.2|5316.2|5322.7|5316.7|5322.7|5316.7|5322.2|5316.2|1
1618465630000|2021-04-15 05:47:10|5322.4|5316.4|5321.9|5315.9|5322.7|5316.7|5321.4|5315.4|0
1618465640000|2021-04-15 05:47:20|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1618465650000|2021-04-15 05:47:30|5321.6|5315.6|5321.9|5315.9|5321.9|5315.9|5321.6|5315.6|0
1618465660000|2021-04-15 05:47:40|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|3
1618465670000|2021-04-15 05:47:50|5320.7|5314.7|5318.9|5312.9|5320.7|5314.7|5318.9|5312.9|1
1618465680000|2021-04-15 05:48:00|5319.2|5313.2|5319.9|5313.9|5319.9|5313.9|5319.2|5313.2|0
1618465690000|2021-04-15 05:48:10|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1618465700000|2021-04-15 05:48:20|5320.4|5314.4|5321.1|5315.1|5321.1|5315.1|5320.4|5314.4|3
1618465710000|2021-04-15 05:48:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1618465720000|2021-04-15 05:48:40|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|1
1618465730000|2021-04-15 05:48:50|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|1
1618465740000|2021-04-15 05:49:00|5321.9|5315.9|5323.9|5317.9|5323.9|5317.9|5321.9|5315.9|1
1618465750000|2021-04-15 05:49:10|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|4
1618465770000|2021-04-15 05:49:30|5323.1|5317.1|5323.9|5317.9|5323.9|5317.9|5322.9|5316.9|6
1618465790000|2021-04-15 05:49:50|5325.9|5319.9|5325.6|5319.6|5325.9|5319.9|5325.6|5319.6|10
1618465800000|2021-04-15 05:50:00|5326.1|5320.1|5325.9|5319.9|5326.6|5320.6|5325.9|5319.9|1
1618465820000|2021-04-15 05:50:20|5325.6|5319.6|5324.6|5318.6|5325.6|5319.6|5324.6|5318.6|1
1618465840000|2021-04-15 05:50:40|5324.1|5318.1|5323.9|5317.9|5324.1|5318.1|5322.9|5316.9|20
1618465850000|2021-04-15 05:50:50|5324.8|5318.8|5325.1|5319.1|5325.1|5319.1|5324.8|5318.8|2
1618465860000|2021-04-15 05:51:00|5324.8|5318.8|5324.9|5318.9|5325.1|5319.1|5324.8|5318.8|0
1618465890000|2021-04-15 05:51:30|5325.4|5319.4|5325.9|5319.9|5325.9|5319.9|5325.4|5319.4|0
1618465910000|2021-04-15 05:51:50|5325.6|5319.6|5326.1|5320.1|5326.1|5320.1|5325.4|5319.4|0
1618465920000|2021-04-15 05:52:00|5326.4|5320.4|5326.1|5320.1|5326.6|5320.6|5325.9|5319.9|1
1618465930000|2021-04-15 05:52:10|5325.9|5319.9|5325.9|5319.9|5326.6|5320.6|5325.9|5319.9|0
1618465940000|2021-04-15 05:52:20|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1618465950000|2021-04-15 05:52:30|5325.9|5319.9|5325.1|5319.1|5325.9|5319.9|5324.9|5318.9|1
1618465960000|2021-04-15 05:52:40|5325.6|5319.6|5326.4|5320.4|5326.4|5320.4|5325.6|5319.6|0
1618465970000|2021-04-15 05:52:50|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1618466010000|2021-04-15 05:53:30|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1618466020000|2021-04-15 05:53:40|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1618466030000|2021-04-15 05:53:50|5327.1|5321.1|5325.1|5319.1|5327.1|5321.1|5325.1|5319.1|1
1618466040000|2021-04-15 05:54:00|5325.4|5319.4|5325.6|5319.6|5325.6|5319.6|5325.4|5319.4|0
1618466050000|2021-04-15 05:54:10|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|5325.1|5319.1|0
1618466070000|2021-04-15 05:54:30|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1618466080000|2021-04-15 05:54:40|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|2
1618466090000|2021-04-15 05:54:50|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1618466100000|2021-04-15 05:55:00|5323.6|5317.6|5323.1|5317.1|5323.6|5317.6|5323.1|5317.1|0
1618466110000|2021-04-15 05:55:10|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1618466120000|2021-04-15 05:55:20|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|5323.6|5317.6|0
1618466140000|2021-04-15 05:55:40|5323.1|5317.1|5322.1|5316.1|5323.1|5317.1|5322.1|5316.1|1
1618466150000|2021-04-15 05:55:50|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|2
1618466180000|2021-04-15 05:56:20|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|0
1618466190000|2021-04-15 05:56:30|5324.1|5318.1|5323.9|5317.9|5324.1|5318.1|5323.9|5317.9|0
1618466220000|2021-04-15 05:57:00|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|5323.4|5317.4|0
1618466230000|2021-04-15 05:57:10|5322.6|5316.6|5321.1|5315.1|5322.6|5316.6|5320.9|5314.9|5
1618466250000|2021-04-15 05:57:30|5321.6|5315.6|5322.7|5316.7|5322.9|5316.9|5321.6|5315.6|0
1618466260000|2021-04-15 05:57:40|5322.4|5316.4|5322.9|5316.9|5322.9|5316.9|5322.4|5316.4|5
1618466280000|2021-04-15 05:58:00|5323.2|5317.2|5323.4|5317.4|5323.4|5317.4|5323.2|5317.2|5
1618466290000|2021-04-15 05:58:10|5323.7|5317.7|5324.2|5318.2|5324.2|5318.2|5323.7|5317.7|0
1618466300000|2021-04-15 05:58:20|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5
1618466320000|2021-04-15 05:58:40|5324.7|5318.7|5325.1|5319.1|5326.1|5320.1|5324.7|5318.7|4
1618466330000|2021-04-15 05:58:50|5325.6|5319.6|5323.4|5317.4|5325.6|5319.6|5323.4|5317.4|0
1618466340000|2021-04-15 05:59:00|5322.6|5316.6|5320.4|5314.4|5322.6|5316.6|5320.4|5314.4|6
1618466350000|2021-04-15 05:59:10|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1618466360000|2021-04-15 05:59:20|5321.2|5315.2|5320.9|5314.9|5321.2|5315.2|5320.9|5314.9|2
1618466370000|2021-04-15 05:59:30|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|5321.2|5315.2|0
1618466380000|2021-04-15 05:59:40|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|5320.9|5314.9|0
1618466390000|2021-04-15 05:59:50|5319.2|5313.2|5320.4|5314.4|5320.4|5314.4|5319.2|5313.2|2
1618466400000|2021-04-15 06:00:00|5319.4|5313.4|5321.1|5315.1|5321.1|5315.1|5319.4|5313.4|2
1618466410000|2021-04-15 06:00:10|5321.4|5315.4|5321.1|5315.1|5321.9|5315.9|5320.9|5314.9|12
1618466420000|2021-04-15 06:00:20|5320.9|5314.9|5320.4|5314.4|5320.9|5314.9|5320.4|5314.4|1
1618466430000|2021-04-15 06:00:30|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|5320.2|5314.2|0
1618466440000|2021-04-15 06:00:40|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|0
1618466460000|2021-04-15 06:01:00|5320.9|5314.9|5319.4|5313.4|5320.9|5314.9|5319.3|5313.3|2
1618466470000|2021-04-15 06:01:10|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1618466480000|2021-04-15 06:01:20|5319.4|5313.4|5319.4|5313.4|5319.4|5313.4|5319.1|5313.1|0
1618466490000|2021-04-15 06:01:30|5319.1|5313.1|5318.4|5312.4|5319.1|5313.1|5318.4|5312.4|0
1618466520000|2021-04-15 06:02:00|5319.2|5313.2|5319.6|5313.6|5319.9|5313.9|5319.2|5313.2|3
1618466560000|2021-04-15 06:02:40|5319.9|5313.9|5319.6|5313.6|5319.9|5313.9|5319.6|5313.6|0
1618466580000|2021-04-15 06:03:00|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|5319.1|5313.1|0
1618466590000|2021-04-15 06:03:10|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|5319.6|5313.6|0
1618466600000|2021-04-15 06:03:20|5319.9|5313.9|5320.8|5314.8|5320.8|5314.8|5319.9|5313.9|4
1618466620000|2021-04-15 06:03:40|5319.1|5313.1|5319.6|5313.6|5319.6|5313.6|5319.1|5313.1|0
1618466630000|2021-04-15 06:03:50|5319.9|5313.9|5319.6|5313.6|5319.9|5313.9|5319.6|5313.6|0
1618466640000|2021-04-15 06:04:00|5319.4|5313.4|5319.6|5313.6|5319.6|5313.6|5319.1|5313.1|0
1618466660000|2021-04-15 06:04:20|5319.9|5313.9|5320.4|5314.4|5320.4|5314.4|5319.9|5313.9|0
1618466670000|2021-04-15 06:04:30|||||||||1
1618466690000|2021-04-15 06:04:50|5320.6|5314.6|5320.2|5314.2|5320.6|5314.6|5320.2|5314.2|1
1618466700000|2021-04-15 06:05:00|5320.9|5314.9|5323.1|5317.1|5323.1|5317.1|5320.9|5314.9|1
1618466710000|2021-04-15 06:05:10|5323.4|5317.4|5323.1|5317.1|5323.4|5317.4|5322.8|5316.8|0
1618466720000|2021-04-15 06:05:20|5322.8|5316.8|5322.8|5316.8|5323.4|5317.4|5322.8|5316.8|1
1618466730000|2021-04-15 06:05:30|5322.1|5316.1|5321.6|5315.6|5322.1|5316.1|5321.4|5315.4|2
1618466740000|2021-04-15 06:05:40|5321.9|5315.9|5320.6|5314.6|5321.9|5315.9|5320.6|5314.6|0
1618466770000|2021-04-15 06:06:10|5320.9|5314.9|5321.4|5315.4|5321.4|5315.4|5320.9|5314.9|0
1618466780000|2021-04-15 06:06:20|5321.7|5315.7|5322.1|5316.1|5322.6|5316.6|5321.7|5315.7|2
1618466790000|2021-04-15 06:06:30|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1618466810000|2021-04-15 06:06:50|5321.1|5315.1|5320.6|5314.6|5321.1|5315.1|5320.6|5314.6|0
1618466820000|2021-04-15 06:07:00|5320.1|5314.1|5319.6|5313.6|5320.1|5314.1|5319.6|5313.6|0
1618466830000|2021-04-15 06:07:10|5320.4|5314.4|5319.6|5313.6|5320.4|5314.4|5319.6|5313.6|0
1618466840000|2021-04-15 06:07:20|5319.8|5313.8|5320.1|5314.1|5320.4|5314.4|5319.6|5313.6|0
1618466850000|2021-04-15 06:07:30|5319.9|5313.9|5320.4|5314.4|5320.9|5314.9|5319.6|5313.6|0
1618466860000|2021-04-15 06:07:40|5320.1|5314.1|5320.4|5314.4|5320.4|5314.4|5320.1|5314.1|1
1618466870000|2021-04-15 06:07:50|5319.9|5313.9|5320.1|5314.1|5320.1|5314.1|5319.6|5313.6|0
1618466880000|2021-04-15 06:08:00|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|0
1618466890000|2021-04-15 06:08:10|5320.1|5314.1|5320.6|5314.6|5321.1|5315.1|5320.1|5314.1|1
1618466900000|2021-04-15 06:08:20|5320.9|5314.9|5322.9|5316.9|5322.9|5316.9|5320.9|5314.9|0
1618466910000|2021-04-15 06:08:30|5323.6|5317.6|5321.6|5315.6|5323.6|5317.6|5321.6|5315.6|6
1618466920000|2021-04-15 06:08:40|5321.4|5315.4|5320.6|5314.6|5321.4|5315.4|5320.6|5314.6|0
1618466930000|2021-04-15 06:08:50|5320.4|5314.4|5320.1|5314.1|5320.4|5314.4|5319.9|5313.9|3
1618466940000|2021-04-15 06:09:00|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.1|5314.1|0
1618466950000|2021-04-15 06:09:10|5320.1|5314.1|5320.4|5314.4|5320.4|5314.4|5320.1|5314.1|0
1618466960000|2021-04-15 06:09:20|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1618466970000|2021-04-15 06:09:30|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|0
1618467000000|2021-04-15 06:10:00|5320.1|5314.1|5319.4|5313.4|5320.1|5314.1|5319.1|5313.1|0
1618467010000|2021-04-15 06:10:10|5320.4|5314.4|5319.6|5313.6|5320.4|5314.4|5319.6|5313.6|1
1618467030000|2021-04-15 06:10:30|5320.1|5314.1|5319.6|5313.6|5320.1|5314.1|5319.6|5313.6|0
1618467050000|2021-04-15 06:10:50|5319.4|5313.4|5318.8|5312.8|5319.4|5313.4|5318.8|5312.8|0
1618467060000|2021-04-15 06:11:00|5319.3|5313.3|5319.1|5313.1|5319.6|5313.6|5318.8|5312.8|2
1618467070000|2021-04-15 06:11:10|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.3|5312.3|0
1618467080000|2021-04-15 06:11:20|5319.1|5313.1|5317.6|5311.6|5319.1|5313.1|5317.6|5311.6|1
1618467100000|2021-04-15 06:11:40|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|10
1618467110000|2021-04-15 06:11:50|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1618467120000|2021-04-15 06:12:00|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|5317.1|5311.1|0
1618467130000|2021-04-15 06:12:10|5317.6|5311.6|5317.1|5311.1|5317.6|5311.6|5316.8|5310.8|1
1618467140000|2021-04-15 06:12:20|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1618467150000|2021-04-15 06:12:30|5317.1|5311.1|5316.8|5310.8|5317.1|5311.1|5316.8|5310.8|0
1618467160000|2021-04-15 06:12:40|5317.1|5311.1|5316.8|5310.8|5317.1|5311.1|5316.8|5310.8|0
1618467170000|2021-04-15 06:12:50|5316.6|5310.6|5315.8|5309.8|5316.6|5310.6|5315.8|5309.8|0
1618467180000|2021-04-15 06:13:00|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|5316.1|5310.1|0
1618467190000|2021-04-15 06:13:10|5315.6|5309.6|5311.1|5305.1|5315.6|5309.6|5311.1|5305.1|12
1618467210000|2021-04-15 06:13:30|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5311.9|5305.9|5
1618467230000|2021-04-15 06:13:50|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1618467240000|2021-04-15 06:14:00|5312.4|5306.4|5312.1|5306.1|5312.4|5306.4|5312.1|5306.1|1
1618467250000|2021-04-15 06:14:10|5312.4|5306.4|5312.6|5306.6|5312.6|5306.6|5312.4|5306.4|0
1618467260000|2021-04-15 06:14:20|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|5312.9|5306.9|0
1618467280000|2021-04-15 06:14:40|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|5313.4|5307.4|2
1618467290000|2021-04-15 06:14:50|5313.1|5307.1|5313.6|5307.6|5313.6|5307.6|5312.9|5306.9|1
1618467330000|2021-04-15 06:15:30|5314.6|5308.6|5314.9|5308.9|5314.9|5308.9|5314.6|5308.6|0
1618467340000|2021-04-15 06:15:40|5315.3|5309.3|5315.3|5309.3|5315.9|5309.9|5315.3|5309.3|0
1618467360000|2021-04-15 06:16:00|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|0
1618467370000|2021-04-15 06:16:10|5317.1|5311.1|5315.8|5309.8|5317.1|5311.1|5315.8|5309.8|2
1618467400000|2021-04-15 06:16:40|5315.6|5309.6|5314.8|5308.8|5315.6|5309.6|5314.8|5308.8|1
1618467410000|2021-04-15 06:16:50|5315.1|5309.1|5315.6|5309.6|5315.9|5309.9|5315.1|5309.1|0
1618467420000|2021-04-15 06:17:00|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|5315.4|5309.4|0
1618467440000|2021-04-15 06:17:20|5314.8|5308.8|5315.8|5309.8|5316.1|5310.1|5314.8|5308.8|0
1618467480000|2021-04-15 06:18:00|5315.6|5309.6|5315.3|5309.3|5315.6|5309.6|5315.3|5309.3|0
1618467490000|2021-04-15 06:18:10|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1618467500000|2021-04-15 06:18:20|5315.6|5309.6|5314.8|5308.8|5315.6|5309.6|5314.8|5308.8|2
1618467510000|2021-04-15 06:18:30|5314.3|5308.3|5314.1|5308.1|5314.3|5308.3|5314.1|5308.1|1
1618467520000|2021-04-15 06:18:40|5313.9|5307.9|5313.6|5307.6|5313.9|5307.9|5312.8|5306.8|0
1618467530000|2021-04-15 06:18:50|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|5312.6|5306.6|10
1618467540000|2021-04-15 06:19:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1618467550000|2021-04-15 06:19:10|5312.3|5306.3|5311.8|5305.8|5312.6|5306.6|5311.8|5305.8|2
1618467570000|2021-04-15 06:19:30|5312.4|5306.4|5313.3|5307.3|5313.3|5307.3|5312.4|5306.4|2
1618467580000|2021-04-15 06:19:40|5313.8|5307.8|5313.3|5307.3|5313.8|5307.8|5313.3|5307.3|0
1618467610000|2021-04-15 06:20:10|5313.8|5307.8|5312.8|5306.8|5313.8|5307.8|5312.8|5306.8|2
1618467620000|2021-04-15 06:20:20|5313.1|5307.1|5313.3|5307.3|5313.3|5307.3|5313.1|5307.1|1
1618467630000|2021-04-15 06:20:30|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|5313.6|5307.6|0
1618467640000|2021-04-15 06:20:40|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|0
1618467650000|2021-04-15 06:20:50|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|5314.1|5308.1|0
1618467660000|2021-04-15 06:21:00|5314.3|5308.3|5315.8|5309.8|5315.8|5309.8|5314.3|5308.3|1
1618467700000|2021-04-15 06:21:40|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.3|5308.3|2
1618467710000|2021-04-15 06:21:50|5314.6|5308.6|5314.3|5308.3|5314.6|5308.6|5314.3|5308.3|0
1618467720000|2021-04-15 06:22:00|5313.8|5307.8|5312.8|5306.8|5314.3|5308.3|5312.3|5306.3|3
1618467730000|2021-04-15 06:22:10|5312.5|5306.5|5312.6|5306.6|5312.6|5306.6|5312.3|5306.3|1
1618467740000|2021-04-15 06:22:20|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|1
1618467750000|2021-04-15 06:22:30|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|5313.1|5307.1|0
1618467760000|2021-04-15 06:22:40|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1618467780000|2021-04-15 06:23:00|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1618467790000|2021-04-15 06:23:10|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|1
1618467800000|2021-04-15 06:23:20|5313.5|5307.5|5313.8|5307.8|5313.8|5307.8|5313.5|5307.5|0
1618467810000|2021-04-15 06:23:30|5313.3|5307.3|5313.8|5307.8|5313.8|5307.8|5313.3|5307.3|0
1618467870000|2021-04-15 06:24:30|5313.3|5307.3|5311.8|5305.8|5313.3|5307.3|5311.8|5305.8|2
1618467880000|2021-04-15 06:24:40|5312.1|5306.1|5311.8|5305.8|5312.1|5306.1|5311.8|5305.8|1
1618467890000|2021-04-15 06:24:50|5311.3|5305.3|5310.8|5304.8|5311.3|5305.3|5310.8|5304.8|1
1618467930000|2021-04-15 06:25:30|5310.6|5304.6|5310.2|5304.2|5310.6|5304.6|5310.2|5304.2|9
1618467940000|2021-04-15 06:25:40|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|0
1618467950000|2021-04-15 06:25:50|5310.7|5304.7|5311.3|5305.3|5311.3|5305.3|5310.7|5304.7|2
1618467960000|2021-04-15 06:26:00|5311.1|5305.1|5310.3|5304.3|5311.1|5305.1|5310.3|5304.3|1
1618467970000|2021-04-15 06:26:10|5309.3|5303.3|5308.6|5302.6|5309.3|5303.3|5308.6|5302.6|8
1618467980000|2021-04-15 06:26:20|5309.1|5303.1|5309.6|5303.6|5309.6|5303.6|5309.1|5303.1|2
1618468000000|2021-04-15 06:26:40|5310.1|5304.1|5310.3|5304.3|5310.6|5304.6|5310.1|5304.1|0
1618468010000|2021-04-15 06:26:50|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|5310.1|5304.1|0
1618468020000|2021-04-15 06:27:00|5309.8|5303.8|5309.8|5303.8|5309.8|5303.8|5309.3|5303.3|0
1618468030000|2021-04-15 06:27:10|5309.5|5303.5|5309.8|5303.8|5309.8|5303.8|5309.5|5303.5|0
1618468040000|2021-04-15 06:27:20|5310.6|5304.6|5310.1|5304.1|5310.6|5304.6|5309.8|5303.8|1
1618468050000|2021-04-15 06:27:30|5310.6|5304.6|5310.8|5304.8|5310.8|5304.8|5310.6|5304.6|0
1618468060000|2021-04-15 06:27:40|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|5310.6|5304.6|1
1618468070000|2021-04-15 06:27:50|5310.8|5304.8|5309.6|5303.6|5311.1|5305.1|5308.8|5302.8|2
1618468090000|2021-04-15 06:28:10|5309.3|5303.3|5306.8|5300.8|5309.3|5303.3|5306.8|5300.8|32
1618468100000|2021-04-15 06:28:20|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|5307.1|5301.1|1
1618468110000|2021-04-15 06:28:30|5306.8|5300.8|5307.1|5301.1|5307.1|5301.1|5306.8|5300.8|0
1618468120000|2021-04-15 06:28:40|5306.6|5300.6|5306.3|5300.3|5306.6|5300.6|5306.1|5300.1|1
1618468140000|2021-04-15 06:29:00|5306.1|5300.1|5307.3|5301.3|5307.3|5301.3|5306.1|5300.1|6
1618468150000|2021-04-15 06:29:10|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|5307.6|5301.6|0
1618468160000|2021-04-15 06:29:20|5307.1|5301.1|5307.6|5301.6|5307.6|5301.6|5307.1|5301.1|1
1618468170000|2021-04-15 06:29:30|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|5307.8|5301.8|0
1618468190000|2021-04-15 06:29:50|5307.3|5301.3|5307.8|5301.8|5307.8|5301.8|5307.3|5301.3|0
1618468200000|2021-04-15 06:30:00|5307.3|5301.3|5307.6|5301.6|5307.6|5301.6|5305.8|5299.8|2
1618468220000|2021-04-15 06:30:20|5307.3|5301.3|5306.8|5300.8|5307.3|5301.3|5306.8|5300.8|0
1618468230000|2021-04-15 06:30:30|5307.1|5301.1|5306.8|5300.8|5307.1|5301.1|5306.8|5300.8|0
1618468240000|2021-04-15 06:30:40|5306.6|5300.6|5305.8|5299.8|5306.6|5300.6|5305.8|5299.8|0
1618468260000|2021-04-15 06:31:00|5306.1|5300.1|5305.6|5299.6|5306.1|5300.1|5305.6|5299.6|0
1618468270000|2021-04-15 06:31:10|5301.8|5295.8|5302.6|5296.6|5302.6|5296.6|5301.8|5295.8|12
1618468280000|2021-04-15 06:31:20|5302.1|5296.1|5302.6|5296.6|5302.6|5296.6|5302.1|5296.1|2
1618468290000|2021-04-15 06:31:30|5302.3|5296.3|5302.1|5296.1|5302.6|5296.6|5302.1|5296.1|0
1618468300000|2021-04-15 06:31:40|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|5302.6|5296.6|1
1618468310000|2021-04-15 06:31:50|5302.5|5296.5|5304.3|5298.3|5304.3|5298.3|5302.5|5296.5|5
1618468320000|2021-04-15 06:32:00|5304.5|5298.5|5305|5299|5305|5299|5304.5|5298.5|2
1618468330000|2021-04-15 06:32:10|5305.5|5299.5|5306.3|5300.3|5306.3|5300.3|5305.5|5299.5|3
1618468340000|2021-04-15 06:32:20|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|5306.5|5300.5|0
1618468350000|2021-04-15 06:32:30|5306.8|5300.8|5307.8|5301.8|5307.8|5301.8|5306.8|5300.8|0
1618468360000|2021-04-15 06:32:40|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|0
1618468370000|2021-04-15 06:32:50|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|0
1618468380000|2021-04-15 06:33:00|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|5308.5|5302.5|0
1618468400000|2021-04-15 06:33:20|5309|5303|5308.5|5302.5|5309.5|5303.5|5308.5|5302.5|7
1618468430000|2021-04-15 06:33:50|5309.5|5303.5|5309.3|5303.3|5309.5|5303.5|5309.3|5303.3|0
1618468440000|2021-04-15 06:34:00|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|5309.5|5303.5|2
1618468450000|2021-04-15 06:34:10|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|0
1618468470000|2021-04-15 06:34:30|5309|5303|5309|5303|5309|5303|5309|5303|0
1618468480000|2021-04-15 06:34:40|5309.3|5303.3|5309.3|5303.3|5309.3|5303.3|5309|5303|0
1618468490000|2021-04-15 06:34:50|5309|5303|5308|5302|5309|5303|5308|5302|0
1618468500000|2021-04-15 06:35:00|5308.3|5302.3|5309.3|5303.3|5309.3|5303.3|5308.3|5302.3|0
1618468510000|2021-04-15 06:35:10|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|5310.5|5304.5|2
1618468520000|2021-04-15 06:35:20|5310.8|5304.8|5310.5|5304.5|5311|5305|5310.5|5304.5|0
1618468540000|2021-04-15 06:35:40|5310.3|5304.3|5308.5|5302.5|5310.3|5304.3|5308.5|5302.5|6
1618468560000|2021-04-15 06:36:00|5308.3|5302.3|5307|5301|5308.3|5302.3|5307|5301|1
1618468570000|2021-04-15 06:36:10|5307.3|5301.3|5307.3|5301.3|5307.3|5301.3|5307|5301|0
1618468580000|2021-04-15 06:36:20|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|5307.5|5301.5|0
1618468600000|2021-04-15 06:36:40|5308|5302|5308|5302|5308|5302|5308|5302|0
1618468610000|2021-04-15 06:36:50|5308.8|5302.8|5309|5303|5309|5303|5308.8|5302.8|2
1618468620000|2021-04-15 06:37:00|5309.3|5303.3|5310.3|5304.3|5310.3|5304.3|5309.3|5303.3|2
1618468630000|2021-04-15 06:37:10|5310.5|5304.5|5311.5|5305.5|5311.5|5305.5|5310.5|5304.5|0
1618468660000|2021-04-15 06:37:40|5311.3|5305.3|5311.3|5305.3|5311.3|5305.3|5311|5305|0
1618468670000|2021-04-15 06:37:50|5311.8|5305.8|5310.8|5304.8|5311.8|5305.8|5310.5|5304.5|1
1618468680000|2021-04-15 06:38:00|5311|5305|5312.3|5306.3|5312.3|5306.3|5311|5305|0
1618468690000|2021-04-15 06:38:10|5312.8|5306.8|5313.5|5307.5|5313.5|5307.5|5312.8|5306.8|3
1618468710000|2021-04-15 06:38:30|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|1
1618468730000|2021-04-15 06:38:50|5315.3|5309.3|5315.5|5309.5|5315.5|5309.5|5315.3|5309.3|0
1618468740000|2021-04-15 06:39:00|5315|5309|5316.5|5310.5|5316.5|5310.5|5315|5309|0
1618468760000|2021-04-15 06:39:20|5316|5310|5316|5310|5316|5310|5316|5310|0
1618468770000|2021-04-15 06:39:30|5315.8|5309.8|5314.8|5308.8|5315.8|5309.8|5314.5|5308.5|4
1618468780000|2021-04-15 06:39:40|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|0
1618468790000|2021-04-15 06:39:50|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|5314.5|5308.5|0
1618468800000|2021-04-15 06:40:00|5315|5309|5315.5|5309.5|5315.5|5309.5|5315|5309|0
1618468820000|2021-04-15 06:40:20|5315.3|5309.3|5315|5309|5315.5|5309.5|5314.5|5308.5|0
1618468830000|2021-04-15 06:40:30|5314.8|5308.8|5315|5309|5315|5309|5314.5|5308.5|1
1618468840000|2021-04-15 06:40:40|5315.5|5309.5|5316.5|5310.5|5316.5|5310.5|5315.5|5309.5|0
1618468850000|2021-04-15 06:40:50|5316.3|5310.3|5316|5310|5316.5|5310.5|5316|5310|0
1618468860000|2021-04-15 06:41:00|5316.3|5310.3|5316.5|5310.5|5316.5|5310.5|5316.3|5310.3|0
1618468870000|2021-04-15 06:41:10|5316|5310|5316.5|5310.5|5316.5|5310.5|5316|5310|1
1618468890000|2021-04-15 06:41:30|5317|5311|5317|5311|5317|5311|5317|5311|0
1618468900000|2021-04-15 06:41:40|5317.5|5311.5|5318.8|5312.8|5318.8|5312.8|5317.5|5311.5|1
1618468920000|2021-04-15 06:42:00|5319|5313|5318.3|5312.3|5319|5313|5318.3|5312.3|3
1618468930000|2021-04-15 06:42:10|5318|5312|5316.5|5310.5|5318|5312|5316.5|5310.5|0
1618468940000|2021-04-15 06:42:20|5316.3|5310.3|5315.3|5309.3|5316.3|5310.3|5315.3|5309.3|2
1618468950000|2021-04-15 06:42:30|5315.5|5309.5|5316.8|5310.8|5316.8|5310.8|5315.5|5309.5|0
1618468960000|2021-04-15 06:42:40|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.5|5311.5|2
1618468970000|2021-04-15 06:42:50|5318.3|5312.3|5320.5|5314.5|5320.5|5314.5|5318.3|5312.3|3
1618468980000|2021-04-15 06:43:00|5321.5|5315.5|5322.5|5316.5|5322.5|5316.5|5321.5|5315.5|0
1618468990000|2021-04-15 06:43:10|5322.8|5316.8|5322.5|5316.5|5323|5317|5322.5|5316.5|0
1618469000000|2021-04-15 06:43:20|5323|5317|5324.5|5318.5|5324.5|5318.5|5323|5317|9
1618469010000|2021-04-15 06:43:30|5324.3|5318.3|5324.5|5318.5|5324.5|5318.5|5324|5318|0
1618469020000|2021-04-15 06:43:40|5324.3|5318.3|5321.8|5315.8|5324.3|5318.3|5321.6|5315.6|0
1618469030000|2021-04-15 06:43:50|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|5322.1|5316.1|0
1618469040000|2021-04-15 06:44:00|5322.3|5316.3|5324.2|5318.2|5324.2|5318.2|5322.3|5316.3|10
1618469060000|2021-04-15 06:44:20|5324|5318|5324|5318|5324|5318|5324|5318|0
1618469080000|2021-04-15 06:44:40|5323.7|5317.7|5324.2|5318.2|5324.2|5318.2|5323.7|5317.7|3
1618469090000|2021-04-15 06:44:50|5324|5318|5327.5|5321.5|5327.5|5321.5|5323.7|5317.7|0
1618469100000|2021-04-15 06:45:00|5328|5322|5328|5322|5328|5322|5328|5322|0
1618469110000|2021-04-15 06:45:10|5327.5|5321.5|5327.7|5321.7|5328|5322|5327.5|5321.5|4
1618469120000|2021-04-15 06:45:20|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|3
1618469130000|2021-04-15 06:45:30|5325.5|5319.5|5324.7|5318.7|5325.5|5319.5|5324.7|5318.7|0
1618469140000|2021-04-15 06:45:40|5325|5319|5325|5319|5325|5319|5324.7|5318.7|0
1618469150000|2021-04-15 06:45:50|5324.7|5318.7|5324.5|5318.5|5325|5319|5324.5|5318.5|0
1618469160000|2021-04-15 06:46:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.5|5318.5|0
1618469170000|2021-04-15 06:46:10|5325.2|5319.2|5326|5320|5326|5320|5324.5|5318.5|2
1618469180000|2021-04-15 06:46:20|5325.5|5319.5|5324.8|5318.8|5325.5|5319.5|5324.8|5318.8|3
1618469190000|2021-04-15 06:46:30|5324.5|5318.5|5323.8|5317.8|5324.5|5318.5|5323.8|5317.8|0
1618469200000|2021-04-15 06:46:40|5323.1|5317.1|5322.1|5316.1|5323.1|5317.1|5322.1|5316.1|0
1618469210000|2021-04-15 06:46:50|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1618469230000|2021-04-15 06:47:10|5322.8|5316.8|5322.5|5316.5|5322.8|5316.8|5322.5|5316.5|0
1618469240000|2021-04-15 06:47:20|5323.1|5317.1|5325|5319|5325|5319|5323.1|5317.1|0
1618469260000|2021-04-15 06:47:40|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1618469270000|2021-04-15 06:47:50|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|5325.5|5319.5|0
1618469280000|2021-04-15 06:48:00|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|5325.3|5319.3|0
1618469290000|2021-04-15 06:48:10|5325.5|5319.5|5325.5|5319.5|5325.8|5319.8|5325.5|5319.5|0
1618469300000|2021-04-15 06:48:20|5325.7|5319.7|5325.7|5319.7|5326|5320|5325.7|5319.7|0
1618469310000|2021-04-15 06:48:30|5325.5|5319.5|5325|5319|5325.5|5319.5|5324.7|5318.7|4
1618469320000|2021-04-15 06:48:40|5325.3|5319.3|5326.5|5320.5|5326.5|5320.5|5325.3|5319.3|2
1618469330000|2021-04-15 06:48:50|5326.3|5320.3|5326.2|5320.2|5326.3|5320.3|5326.2|5320.2|0
1618469340000|2021-04-15 06:49:00|5326.5|5320.5|5328|5322|5328|5322|5326.5|5320.5|4
1618469350000|2021-04-15 06:49:10|5328.2|5322.2|5328.3|5322.3|5328.3|5322.3|5327.8|5321.8|2
1618469360000|2021-04-15 06:49:20|5329.3|5323.3|5329.3|5323.3|5329.6|5323.6|5329.3|5323.3|0
1618469370000|2021-04-15 06:49:30|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|5328.8|5322.8|0
1618469380000|2021-04-15 06:49:40|5329.3|5323.3|5329.8|5323.8|5329.8|5323.8|5329.3|5323.3|1
1618469400000|2021-04-15 06:50:00|5330.8|5324.8|5331.7|5325.7|5332.5|5326.5|5330.7|5324.7|19
1618469410000|2021-04-15 06:50:10|5332.3|5326.3|5331.7|5325.7|5332.3|5326.3|5331.7|5325.7|0
1618469420000|2021-04-15 06:50:20|5332|5326|5332|5326|5332|5326|5332|5326|0
1618469430000|2021-04-15 06:50:30|5331.7|5325.7|5333.3|5327.3|5333.3|5327.3|5331.7|5325.7|2
1618469440000|2021-04-15 06:50:40|5333.1|5327.1|5332.8|5326.8|5333.1|5327.1|5332.5|5326.5|0
1618469450000|2021-04-15 06:50:50|5333.8|5327.8|5333.1|5327.1|5333.8|5327.8|5333.1|5327.1|0
1618469460000|2021-04-15 06:51:00|5330.6|5324.6|5332.7|5326.7|5332.7|5326.7|5330.6|5324.6|8
1618469470000|2021-04-15 06:51:10|5332.5|5326.5|5331.8|5325.8|5332.5|5326.5|5331.8|5325.8|0
1618469480000|2021-04-15 06:51:20|5331.5|5325.5|5330.3|5324.3|5331.8|5325.8|5330.3|5324.3|0
1618469490000|2021-04-15 06:51:30|5331|5325|5331|5325|5331|5325|5330.5|5324.5|2
1618469500000|2021-04-15 06:51:40|5330.8|5324.8|5329.8|5323.8|5330.8|5324.8|5329.8|5323.8|1
1618469510000|2021-04-15 06:51:50|5330|5324|5331.3|5325.3|5331.3|5325.3|5330|5324|1
1618469520000|2021-04-15 06:52:00|5331.5|5325.5|5331.8|5325.8|5331.8|5325.8|5331.5|5325.5|0
1618469530000|2021-04-15 06:52:10|5331.5|5325.5|5330.7|5324.7|5331.5|5325.5|5330.2|5324.2|0
1618469540000|2021-04-15 06:52:20|5330|5324|5330.5|5324.5|5331.3|5325.3|5330|5324|1
1618469550000|2021-04-15 06:52:30|5330.3|5324.3|5329.3|5323.3|5330.3|5324.3|5329.3|5323.3|0
1618469560000|2021-04-15 06:52:40|5329|5323|5329.3|5323.3|5329.3|5323.3|5329|5323|0
1618469570000|2021-04-15 06:52:50|5329.5|5323.5|5330.3|5324.3|5331|5325|5329.3|5323.3|1
1618469580000|2021-04-15 06:53:00|5330.5|5324.5|5330.8|5324.8|5330.8|5324.8|5330.5|5324.5|0
1618469590000|2021-04-15 06:53:10|5331|5325|5331|5325|5331.3|5325.3|5330.8|5324.8|0
1618469600000|2021-04-15 06:53:20|5330.5|5324.5|5330|5324|5330.5|5324.5|5330|5324|0
1618469610000|2021-04-15 06:53:30|5329.8|5323.8|5329.3|5323.3|5329.8|5323.8|5329.3|5323.3|0
1618469620000|2021-04-15 06:53:40|5329.5|5323.5|5329.3|5323.3|5329.5|5323.5|5329.3|5323.3|0
1618469630000|2021-04-15 06:53:50|5330|5324|5330|5324|5330|5324|5330|5324|7
1618469640000|2021-04-15 06:54:00|5329.8|5323.8|5328.5|5322.5|5329.8|5323.8|5328.5|5322.5|1
1618469660000|2021-04-15 06:54:20|5328|5322|5328.7|5322.7|5329|5323|5328|5322|0
1618469690000|2021-04-15 06:54:50|5329|5323|5328.7|5322.7|5329|5323|5328.5|5322.5|0
1618469700000|2021-04-15 06:55:00|5328.2|5322.2|5326.5|5320.5|5328.2|5322.2|5326.5|5320.5|1
1618469720000|2021-04-15 06:55:20|5326.7|5320.7|5326.5|5320.5|5326.7|5320.7|5326.5|5320.5|0
1618469730000|2021-04-15 06:55:30|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|5326.3|5320.3|0
1618469750000|2021-04-15 06:55:50|5326|5320|5326|5320|5326|5320|5326|5320|0
1618469760000|2021-04-15 06:56:00|5325.8|5319.8|5324.3|5318.3|5325.8|5319.8|5324|5318|0
1618469770000|2021-04-15 06:56:10|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1618469780000|2021-04-15 06:56:20|5324.7|5318.7|5324.5|5318.5|5324.7|5318.7|5324.5|5318.5|0
1618469790000|2021-04-15 06:56:30|5325|5319|5324.5|5318.5|5325|5319|5324.5|5318.5|0
1618469830000|2021-04-15 06:57:10|5324.3|5318.3|5324|5318|5324.3|5318.3|5324|5318|0
1618469840000|2021-04-15 06:57:20|5324.3|5318.3|5324.5|5318.5|5324.5|5318.5|5324.3|5318.3|0
1618469850000|2021-04-15 06:57:30|5324.3|5318.3|5324.5|5318.5|5324.5|5318.5|5324.3|5318.3|0
1618469880000|2021-04-15 06:58:00|5325|5319|5326|5320|5326.5|5320.5|5324.5|5318.5|2
1618469890000|2021-04-15 06:58:10|5325.5|5319.5|5325.3|5319.3|5325.5|5319.5|5325|5319|2
1618469910000|2021-04-15 06:58:30|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|5325.8|5319.8|0
1618469920000|2021-04-15 06:58:40|5325|5319|5325|5319|5325|5319|5325|5319|1
1618469940000|2021-04-15 06:59:00|5324.3|5318.3|5324|5318|5324.3|5318.3|5324|5318|0
1618469950000|2021-04-15 06:59:10|5324.5|5318.5|5325|5319|5325|5319|5324.5|5318.5|3
1618469960000|2021-04-15 06:59:20|5324.8|5318.8|5325|5319|5325|5319|5324.8|5318.8|0
1618469980000|2021-04-15 06:59:40|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|5324.3|5318.3|0
1618469990000|2021-04-15 06:59:50|5324.5|5318.5|5325|5319|5325|5319|5324.5|5318.5|0
1618470000000|2021-04-15 07:00:00|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|5324.8|5318.8|0
1618470010000|2021-04-15 07:00:10|5325|5319|5325|5319|5325|5319|5325|5319|0
1618470020000|2021-04-15 07:00:20|5325.3|5319.3|5326.5|5320.5|5326.5|5320.5|5325.3|5319.3|0
1618470030000|2021-04-15 07:00:30|5327|5321|5327|5321|5327|5321|5327|5321|0
1618470050000|2021-04-15 07:00:50|5328.5|5322.5|5328.5|5322.5|5328.8|5322.8|5328.5|5322.5|1
1618470090000|2021-04-15 07:01:30|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|1
1618470120000|2021-04-15 07:02:00|5327.9|5321.9|5328.5|5322.5|5328.5|5322.5|5327.9|5321.9|0
1618470130000|2021-04-15 07:02:10|5328.9|5322.9|5328.7|5322.7|5329.5|5323.5|5328.7|5322.7|0
1618470140000|2021-04-15 07:02:20|5328.4|5322.4|5326.5|5320.5|5328.4|5322.4|5326.5|5320.5|3
1618470150000|2021-04-15 07:02:30|5327.2|5321.2|5327.5|5321.5|5327.5|5321.5|5327.2|5321.2|0
1618470160000|2021-04-15 07:02:40|5327.3|5321.3|5326.5|5320.5|5327.3|5321.3|5326.5|5320.5|0
1618470180000|2021-04-15 07:03:00|5326.7|5320.7|5326.5|5320.5|5327|5321|5326.5|5320.5|0
1618470190000|2021-04-15 07:03:10|5327|5321|5327.5|5321.5|5327.5|5321.5|5327|5321|1
1618470240000|2021-04-15 07:04:00|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1618470250000|2021-04-15 07:04:10|5328.2|5322.2|5328.4|5322.4|5328.4|5322.4|5328.2|5322.2|0
1618470260000|2021-04-15 07:04:20|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618470270000|2021-04-15 07:04:30|5329|5323|5329|5323|5329|5323|5329|5323|0
1618470280000|2021-04-15 07:04:40|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|5328.7|5322.7|0
1618470290000|2021-04-15 07:04:50|5329|5323|5329.5|5323.5|5329.5|5323.5|5329|5323|0
1618470300000|2021-04-15 07:05:00|5329.9|5323.9|5330.7|5324.7|5330.7|5324.7|5329.9|5323.9|0
1618470310000|2021-04-15 07:05:10|5330.5|5324.5|5331.5|5325.5|5331.5|5325.5|5330.5|5324.5|0
1618470320000|2021-04-15 07:05:20|5330.9|5324.9|5331|5325|5331|5325|5330.5|5324.5|1
1618470330000|2021-04-15 07:05:30|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618470340000|2021-04-15 07:05:40|||||||||1
1618470360000|2021-04-15 07:06:00|5331.2|5325.2|5331.5|5325.5|5331.5|5325.5|5331.2|5325.2|0
1618470370000|2021-04-15 07:06:10|5331|5325|5331.5|5325.5|5331.5|5325.5|5331|5325|1
1618470380000|2021-04-15 07:06:20|5331.2|5325.2|5330.5|5324.5|5331.2|5325.2|5330.5|5324.5|0
1618470410000|2021-04-15 07:06:50|5331|5325|5330.7|5324.7|5331|5325|5330.7|5324.7|0
1618470420000|2021-04-15 07:07:00|5331|5325|5331.5|5325.5|5332|5326|5330.5|5324.5|3
1618470430000|2021-04-15 07:07:10|5331|5325|5328.5|5322.5|5331|5325|5328.5|5322.5|0
1618470460000|2021-04-15 07:07:40|5328|5322|5327.2|5321.2|5328|5322|5327|5321|0
1618470470000|2021-04-15 07:07:50|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|5327.5|5321.5|0
1618470480000|2021-04-15 07:08:00|5328.5|5322.5|5328.7|5322.7|5329.5|5323.5|5328.5|5322.5|0
1618470490000|2021-04-15 07:08:10|5326.7|5320.7|5326.5|5320.5|5326.7|5320.7|5326.5|5320.5|3
1618470510000|2021-04-15 07:08:30|5326.7|5320.7|5326.5|5320.5|5327|5321|5326.5|5320.5|0
1618470520000|2021-04-15 07:08:40|5327|5321|5327|5321|5327|5321|5327|5321|0
1618470530000|2021-04-15 07:08:50|5326.5|5320.5|5326.5|5320.5|5326.7|5320.7|5326.5|5320.5|0
1618470540000|2021-04-15 07:09:00|5326.7|5320.7|5326.5|5320.5|5327|5321|5326.5|5320.5|0
1618470550000|2021-04-15 07:09:10|5327|5321|5326.5|5320.5|5327|5321|5326.5|5320.5|0
1618470560000|2021-04-15 07:09:20|5326.7|5320.7|5327.5|5321.5|5327.5|5321.5|5326.7|5320.7|0
1618470600000|2021-04-15 07:10:00|5328.5|5322.5|5329.5|5323.5|5329.5|5323.5|5328.5|5322.5|0
1618470630000|2021-04-15 07:10:30|5328.7|5322.7|5327.5|5321.5|5328.7|5322.7|5327.5|5321.5|3
1618470640000|2021-04-15 07:10:40|5326.7|5320.7|5327.5|5321.5|5327.5|5321.5|5326.7|5320.7|0
1618470650000|2021-04-15 07:10:50|5326.5|5320.5|5328|5322|5328|5322|5326.5|5320.5|0
1618470670000|2021-04-15 07:11:10|5328.2|5322.2|5328.5|5322.5|5328.5|5322.5|5328.2|5322.2|0
1618470680000|2021-04-15 07:11:20|5329.5|5323.5|5330|5324|5330|5324|5329.5|5323.5|0
1618470690000|2021-04-15 07:11:30|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|0
1618470710000|2021-04-15 07:11:50|5330.7|5324.7|5330.7|5324.7|5331|5325|5330.7|5324.7|0
1618470730000|2021-04-15 07:12:10|5330.5|5324.5|5329.5|5323.5|5330.5|5324.5|5329.5|5323.5|2
1618470740000|2021-04-15 07:12:20|5328.7|5322.7|5328.2|5322.2|5328.7|5322.7|5327.2|5321.2|0
1618470750000|2021-04-15 07:12:30|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|0
1618470760000|2021-04-15 07:12:40|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618470780000|2021-04-15 07:13:00|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|5328.5|5322.5|1
1618470790000|2021-04-15 07:13:10|5328|5322|5328|5322|5328|5322|5328|5322|0
1618470800000|2021-04-15 07:13:20|5328.2|5322.2|5328.5|5322.5|5328.5|5322.5|5328.2|5322.2|0
1618470820000|2021-04-15 07:13:40|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618470830000|2021-04-15 07:13:50|5327.7|5321.7|5326.5|5320.5|5327.7|5321.7|5326.5|5320.5|2
1618470850000|2021-04-15 07:14:10|5326.2|5320.2|5322.5|5316.5|5326.2|5320.2|5322.5|5316.5|4
1618470870000|2021-04-15 07:14:30|5321.2|5315.2|5323.5|5317.5|5323.5|5317.5|5321.2|5315.2|0
1618470900000|2021-04-15 07:15:00|5323.7|5317.7|5324.5|5318.5|5324.5|5318.5|5323.7|5317.7|0
1618470940000|2021-04-15 07:15:40|5324.2|5318.2|5324.7|5318.7|5324.7|5318.7|5323.7|5317.7|1
1618470950000|2021-04-15 07:15:50|5324.4|5318.4|5323.4|5317.4|5324.4|5318.4|5323.4|5317.4|0
1618470960000|2021-04-15 07:16:00|5323.7|5317.7|5323.4|5317.4|5323.7|5317.7|5323.4|5317.4|4
1618471000000|2021-04-15 07:16:40|5323.7|5317.7|5324.4|5318.4|5324.4|5318.4|5323.7|5317.7|1
1618471040000|2021-04-15 07:17:20|5324.2|5318.2|5323.2|5317.2|5324.2|5318.2|5323|5317|2
1618471050000|2021-04-15 07:17:30|5322.8|5316.8|5322.2|5316.2|5322.8|5316.8|5322.2|5316.2|0
1618471060000|2021-04-15 07:17:40|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|5321.7|5315.7|0
1618471080000|2021-04-15 07:18:00|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|3
1618471090000|2021-04-15 07:18:10|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|5322.2|5316.2|0
1618471110000|2021-04-15 07:18:30|5325.9|5319.9|5326.4|5320.4|5326.4|5320.4|5325.7|5319.7|1
1618471120000|2021-04-15 07:18:40|5326.7|5320.7|5326.9|5320.9|5326.9|5320.9|5326.7|5320.7|0
1618471130000|2021-04-15 07:18:50|5327.7|5321.7|5326.9|5320.9|5327.7|5321.7|5326.9|5320.9|1
1618471150000|2021-04-15 07:19:10|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1618471190000|2021-04-15 07:19:50|5326.7|5320.7|5327.4|5321.4|5327.4|5321.4|5326.7|5320.7|0
1618471200000|2021-04-15 07:20:00|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|5327.9|5321.9|0
1618471230000|2021-04-15 07:20:30|5328.4|5322.4|5327.7|5321.7|5328.4|5322.4|5327.7|5321.7|0
1618471250000|2021-04-15 07:20:50|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|1
1618471270000|2021-04-15 07:21:10|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|5327.2|5321.2|0
1618471280000|2021-04-15 07:21:20|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|5327.4|5321.4|0
1618471290000|2021-04-15 07:21:30|5328.2|5322.2|5328.4|5322.4|5328.4|5322.4|5328.2|5322.2|0
1618471310000|2021-04-15 07:21:50|5328|5322|5328.2|5322.2|5328.4|5322.4|5327.6|5321.6|0
1618471320000|2021-04-15 07:22:00|5328.7|5322.7|5328.4|5322.4|5328.7|5322.7|5328.4|5322.4|0
1618471330000|2021-04-15 07:22:10|5327.9|5321.9|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|1
1618471360000|2021-04-15 07:22:40|5326.9|5320.9|5326.4|5320.4|5326.9|5320.9|5326.4|5320.4|0
1618471380000|2021-04-15 07:23:00|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|5326.9|5320.9|0
1618471390000|2021-04-15 07:23:10|5327.2|5321.2|5327.4|5321.4|5327.4|5321.4|5327.2|5321.2|0
1618471400000|2021-04-15 07:23:20|5327.9|5321.9|5326.4|5320.4|5327.9|5321.9|5326.4|5320.4|1
1618471420000|2021-04-15 07:23:40|5326.7|5320.7|5327.2|5321.2|5327.2|5321.2|5326.7|5320.7|0
1618471440000|2021-04-15 07:24:00|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|5328.4|5322.4|4
1618471450000|2021-04-15 07:24:10|5328.9|5322.9|5335.9|5329.9|5335.9|5329.9|5328.9|5322.9|20
1618471470000|2021-04-15 07:24:30|5336.4|5330.4|5335.4|5329.4|5336.4|5330.4|5335.4|5329.4|1
1618471490000|2021-04-15 07:24:50|5335|5329|5334.2|5328.2|5335|5329|5334.2|5328.2|0
1618471500000|2021-04-15 07:25:00|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|0
1618471510000|2021-04-15 07:25:10|5335.5|5329.5|5335.7|5329.7|5335.7|5329.7|5335.5|5329.5|6
1618471520000|2021-04-15 07:25:20|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|0
1618471530000|2021-04-15 07:25:30|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|1
1618471540000|2021-04-15 07:25:40|5335.5|5329.5|5335.7|5329.7|5335.7|5329.7|5335.2|5329.2|0
1618471550000|2021-04-15 07:25:50|5336.4|5330.4|5337.2|5331.2|5337.2|5331.2|5336.4|5330.4|0
1618471560000|2021-04-15 07:26:00|5337.7|5331.7|5337.9|5331.9|5337.9|5331.9|5337.7|5331.7|2
1618471570000|2021-04-15 07:26:10|5337.4|5331.4|5337.7|5331.7|5337.7|5331.7|5337.2|5331.2|1
1618471590000|2021-04-15 07:26:30|5336.7|5330.7|5337|5331|5337|5331|5336.4|5330.4|0
1618471600000|2021-04-15 07:26:40|5336.7|5330.7|5336.4|5330.4|5336.7|5330.7|5336.4|5330.4|0
1618471610000|2021-04-15 07:26:50|5336.7|5330.7|5337|5331|5337|5331|5336.7|5330.7|0
1618471620000|2021-04-15 07:27:00|5337.2|5331.2|5336.9|5330.9|5337.7|5331.7|5336.9|5330.9|0
1618471670000|2021-04-15 07:27:50|5337.1|5331.1|5335.6|5329.6|5337.1|5331.1|5335.6|5329.6|0
1618471680000|2021-04-15 07:28:00|5335.9|5329.9|5335.4|5329.4|5335.9|5329.9|5335.1|5329.1|0
1618471720000|2021-04-15 07:28:40|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|5334.4|5328.4|2
1618471750000|2021-04-15 07:29:10|||||||||1
1618471760000|2021-04-15 07:29:20|5334.2|5328.2|5333.7|5327.7|5334.4|5328.4|5333.7|5327.7|2
1618471770000|2021-04-15 07:29:30|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|5333.4|5327.4|0
1618471780000|2021-04-15 07:29:40|5333|5327|5332.7|5326.7|5333.2|5327.2|5332.7|5326.7|1
1618471790000|2021-04-15 07:29:50|5331.2|5325.2|5331.4|5325.4|5331.4|5325.4|5331.2|5325.2|2
1618471800000|2021-04-15 07:30:00|5330.9|5324.9|5330.7|5324.7|5331.4|5325.4|5330.7|5324.7|0
1618471820000|2021-04-15 07:30:20|5330.1|5324.1|5328.5|5322.5|5330.1|5324.1|5328.5|5322.5|2
1618471830000|2021-04-15 07:30:30|5328.7|5322.7|5329|5323|5329|5323|5328.7|5322.7|1
1618471860000|2021-04-15 07:31:00|||||||||1
1618471870000|2021-04-15 07:31:10|5328.5|5322.5|5328|5322|5328.5|5322.5|5328|5322|0
1618471890000|2021-04-15 07:31:30|5329|5323|5327.2|5321.2|5329|5323|5327.2|5321.2|0
1618471900000|2021-04-15 07:31:40|5327|5321|5326|5320|5327|5321|5326|5320|0
1618471920000|2021-04-15 07:32:00|5327|5321|5326|5320|5327|5321|5326|5320|0
1618471930000|2021-04-15 07:32:10|5325.7|5319.7|5325|5319|5326|5320|5325|5319|0
1618471940000|2021-04-15 07:32:20|5324.7|5318.7|5325|5319|5325|5319|5324.5|5318.5|2
1618471950000|2021-04-15 07:32:30|5324.7|5318.7|5325|5319|5325|5319|5324.5|5318.5|0
1618471960000|2021-04-15 07:32:40|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|5324.5|5318.5|0
1618471980000|2021-04-15 07:33:00|5325|5319|5325|5319|5325|5319|5325|5319|2
1618471990000|2021-04-15 07:33:10|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|5324.7|5318.7|0
1618472000000|2021-04-15 07:33:20|5325|5319|5325|5319|5325|5319|5325|5319|0
1618472030000|2021-04-15 07:33:50|5325.5|5319.5|5325.5|5319.5|5325.7|5319.7|5325.5|5319.5|0
1618472050000|2021-04-15 07:34:10|5325.7|5319.7|5325.2|5319.2|5326|5320|5325.2|5319.2|0
1618472060000|2021-04-15 07:34:20|5325.5|5319.5|5326|5320|5326|5320|5325.5|5319.5|1
1618472070000|2021-04-15 07:34:30|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|5326.2|5320.2|0
1618472080000|2021-04-15 07:34:40|5326.5|5320.5|5326.2|5320.2|5326.5|5320.5|5326.2|5320.2|0
1618472100000|2021-04-15 07:35:00|5326.5|5320.5|5326.5|5320.5|5326.5|5320.5|5326.2|5320.2|1
1618472110000|2021-04-15 07:35:10|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|5326.4|5320.4|0
1618472130000|2021-04-15 07:35:30|5326.9|5320.9|5327.4|5321.4|5327.7|5321.7|5326.9|5320.9|0
1618472140000|2021-04-15 07:35:40|5327.2|5321.2|5325.4|5319.4|5327.2|5321.2|5324.9|5318.9|2
1618472150000|2021-04-15 07:35:50|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1618472160000|2021-04-15 07:36:00|5324.4|5318.4|5324.2|5318.2|5324.7|5318.7|5324.2|5318.2|0
1618472170000|2021-04-15 07:36:10|||||||||1
1618472180000|2021-04-15 07:36:20|||||||||2
1618472200000|2021-04-15 07:36:40|5325.4|5319.4|5325.2|5319.2|5325.4|5319.4|5325.2|5319.2|4
1618472220000|2021-04-15 07:37:00|5324.9|5318.9|5325.9|5319.9|5325.9|5319.9|5324.4|5318.4|0
1618472230000|2021-04-15 07:37:10|5325.7|5319.7|5325.9|5319.9|5325.9|5319.9|5325.7|5319.7|1
1618472240000|2021-04-15 07:37:20|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|5324.9|5318.9|0
1618472250000|2021-04-15 07:37:30|5326.2|5320.2|5326.9|5320.9|5326.9|5320.9|5326.2|5320.2|0
1618472260000|2021-04-15 07:37:40|5327.2|5321.2|5325.9|5319.9|5327.2|5321.2|5325.9|5319.9|10
1618472280000|2021-04-15 07:38:00|5326.2|5320.2|5328.2|5322.2|5328.2|5322.2|5326.2|5320.2|0
1618472290000|2021-04-15 07:38:10|5327.6|5321.6|5327.9|5321.9|5327.9|5321.9|5327.6|5321.6|1
1618472320000|2021-04-15 07:38:40|5327.7|5321.7|5327.7|5321.7|5327.7|5321.7|5327.2|5321.2|0
1618472330000|2021-04-15 07:38:50|5327.4|5321.4|5327.2|5321.2|5327.4|5321.4|5327.2|5321.2|0
1618472340000|2021-04-15 07:39:00|5326.9|5320.9|5327.2|5321.2|5327.2|5321.2|5326.9|5320.9|0
1618472350000|2021-04-15 07:39:10|||||||||2
1618472400000|2021-04-15 07:40:00|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|5328.2|5322.2|0
1618472450000|2021-04-15 07:40:50|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|3
1618472460000|2021-04-15 07:41:00|5329.9|5323.9|5330.3|5324.3|5330.3|5324.3|5329.8|5323.8|0
1618472470000|2021-04-15 07:41:10|5330.1|5324.1|5330.1|5324.1|5330.3|5324.3|5330.1|5324.1|0
1618472480000|2021-04-15 07:41:20|5330.9|5324.9|5330.6|5324.6|5330.9|5324.9|5330.6|5324.6|0
1618472490000|2021-04-15 07:41:30|5329.6|5323.6|5329.6|5323.6|5329.7|5323.7|5329.6|5323.6|2
1618472510000|2021-04-15 07:41:50|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1618472520000|2021-04-15 07:42:00|5330.4|5324.4|5330.6|5324.6|5330.6|5324.6|5330.4|5324.4|1
1618472530000|2021-04-15 07:42:10|5330.1|5324.1|5329.6|5323.6|5330.1|5324.1|5329.6|5323.6|2
1618472550000|2021-04-15 07:42:30|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|5329.8|5323.8|0
1618472560000|2021-04-15 07:42:40|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|0
1618472590000|2021-04-15 07:43:10|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|5329.4|5323.4|0
1618472600000|2021-04-15 07:43:20|||||||||1
1618472620000|2021-04-15 07:43:40|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|2
1618472630000|2021-04-15 07:43:50|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|0
1618472640000|2021-04-15 07:44:00|5331.1|5325.1|5331.6|5325.6|5331.6|5325.6|5331.1|5325.1|0
1618472660000|2021-04-15 07:44:20|5331.1|5325.1|5330.9|5324.9|5331.6|5325.6|5330.9|5324.9|0
1618472670000|2021-04-15 07:44:30|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|1
1618472680000|2021-04-15 07:44:40|5329.7|5323.7|5328.9|5322.9|5329.7|5323.7|5328.6|5322.6|6
1618472700000|2021-04-15 07:45:00|5328.6|5322.6|5329.1|5323.1|5329.1|5323.1|5328.6|5322.6|0
1618472720000|2021-04-15 07:45:20|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1618472730000|2021-04-15 07:45:30|||||||||1
1618472790000|2021-04-15 07:46:30|||||||||2
1618472820000|2021-04-15 07:47:00|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|5327.3|5321.3|1
1618472830000|2021-04-15 07:47:10|5327.1|5321.1|5326.6|5320.6|5327.1|5321.1|5326.1|5320.1|5
1618472840000|2021-04-15 07:47:20|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|5326.8|5320.8|0
1618472850000|2021-04-15 07:47:30|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|5327.8|5321.8|1
1618472860000|2021-04-15 07:47:40|5327.9|5321.9|5327.6|5321.6|5327.9|5321.9|5327.6|5321.6|0
1618472870000|2021-04-15 07:47:50|5327.8|5321.8|5328.8|5322.8|5328.8|5322.8|5327.8|5321.8|0
1618472880000|2021-04-15 07:48:00|5329.1|5323.1|5328.8|5322.8|5329.3|5323.3|5328.8|5322.8|0
1618472910000|2021-04-15 07:48:30|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|5328.6|5322.6|0
1618472940000|2021-04-15 07:49:00|5328.9|5322.9|5328.6|5322.6|5328.9|5322.9|5328.6|5322.6|2
1618472960000|2021-04-15 07:49:20|5327.6|5321.6|5327.8|5321.8|5327.8|5321.8|5327.6|5321.6|2
1618473000000|2021-04-15 07:50:00|5328.1|5322.1|5327.8|5321.8|5328.1|5322.1|5327.8|5321.8|0
1618473040000|2021-04-15 07:50:40|5327.1|5321.1|5326.1|5320.1|5327.1|5321.1|5326.1|5320.1|0
1618473050000|2021-04-15 07:50:50|5325.6|5319.6|5325.4|5319.4|5325.6|5319.6|5324.9|5318.9|1
1618473060000|2021-04-15 07:51:00|5325.1|5319.1|5324.9|5318.9|5325.1|5319.1|5324.9|5318.9|0
1618473110000|2021-04-15 07:51:50|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|1
1618473130000|2021-04-15 07:52:10|5325.3|5319.3|5324.6|5318.6|5325.3|5319.3|5324.6|5318.6|1
1618473160000|2021-04-15 07:52:40|||||||||2
1618473180000|2021-04-15 07:53:00|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1618473190000|2021-04-15 07:53:10|5324.6|5318.6|5324.9|5318.9|5324.9|5318.9|5324.6|5318.6|0
1618473200000|2021-04-15 07:53:20|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|5324.4|5318.4|0
1618473210000|2021-04-15 07:53:30|5324.7|5318.7|5324|5318|5324.7|5318.7|5324|5318|3
1618473220000|2021-04-15 07:53:40|5323.2|5317.2|5323|5317|5323.2|5317.2|5323|5317|0
1618473240000|2021-04-15 07:54:00|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1618473270000|2021-04-15 07:54:30|5322.1|5316.1|5322.9|5316.9|5322.9|5316.9|5322.1|5316.1|4
1618473280000|2021-04-15 07:54:40|5323.1|5317.1|5323.4|5317.4|5323.4|5317.4|5323.1|5317.1|0
1618473290000|2021-04-15 07:54:50|||||||||1
1618473350000|2021-04-15 07:55:50|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|5323.9|5317.9|1
1618473360000|2021-04-15 07:56:00|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|5324.1|5318.1|0
1618473370000|2021-04-15 07:56:10|5324.4|5318.4|5325.9|5319.9|5325.9|5319.9|5324.4|5318.4|2
1618473410000|2021-04-15 07:56:50|||||||||1
1618473420000|2021-04-15 07:57:00|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|0
1618473430000|2021-04-15 07:57:10|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|5325.9|5319.9|0
1618473480000|2021-04-15 07:58:00|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|5325.6|5319.6|2
1618473490000|2021-04-15 07:58:10|5325.9|5319.9|5325.1|5319.1|5325.9|5319.9|5325.1|5319.1|0
1618473540000|2021-04-15 07:59:00|5324.6|5318.6|5323.9|5317.9|5324.6|5318.6|5323.9|5317.9|2
1618473550000|2021-04-15 07:59:10|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1618473560000|2021-04-15 07:59:20|5322.6|5316.6|5321.9|5315.9|5322.6|5316.6|5321.9|5315.9|1
1618473570000|2021-04-15 07:59:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|0
1618473580000|2021-04-15 07:59:40|5321.7|5315.7|5322.9|5316.9|5322.9|5316.9|5321.7|5315.7|0
1618473600000|2021-04-15 08:00:00|||||||||2
1618473630000|2021-04-15 08:00:30|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|5321.9|5315.9|0
1618473640000|2021-04-15 08:00:40|5321.6|5315.6|5321.4|5315.4|5321.6|5315.6|5321.4|5315.4|0
1618473650000|2021-04-15 08:00:50|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1618473660000|2021-04-15 08:01:00|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|0
1618473690000|2021-04-15 08:01:30|5322.2|5316.2|5321.9|5315.9|5322.2|5316.2|5321.9|5315.9|0
1618473710000|2021-04-15 08:01:50|5322.4|5316.4|5323.3|5317.3|5323.3|5317.3|5322.4|5316.4|0
1618473720000|2021-04-15 08:02:00|5323.9|5317.9|5323.6|5317.6|5323.9|5317.9|5323.6|5317.6|1
1618473730000|2021-04-15 08:02:10|5323.4|5317.4|5322.6|5316.6|5323.4|5317.4|5322.6|5316.6|0
1618473750000|2021-04-15 08:02:30|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|0
1618473790000|2021-04-15 08:03:10|||||||||1
1618473800000|2021-04-15 08:03:20|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|5323.1|5317.1|0
1618473820000|2021-04-15 08:03:40|5323.4|5317.4|5323.9|5317.9|5323.9|5317.9|5323.4|5317.4|0
1618473840000|2021-04-15 08:04:00|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|5322.9|5316.9|1
1618473850000|2021-04-15 08:04:10|||||||||2
1618473880000|2021-04-15 08:04:40|5323.1|5317.1|5323.4|5317.4|5323.4|5317.4|5323.1|5317.1|0
1618473900000|2021-04-15 08:05:00|5323.1|5317.1|5322.9|5316.9|5323.1|5317.1|5322.9|5316.9|0
1618473920000|2021-04-15 08:05:20|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|10
1618473940000|2021-04-15 08:05:40|5320.8|5314.8|5320.6|5314.6|5320.8|5314.8|5320.6|5314.6|0
1618473950000|2021-04-15 08:05:50|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|5320.4|5314.4|1
1618473960000|2021-04-15 08:06:00|5320.6|5314.6|5319.4|5313.4|5320.6|5314.6|5319.4|5313.4|1
1618473970000|2021-04-15 08:06:10|||||||||1
1618473990000|2021-04-15 08:06:30|5319.2|5313.2|5317.9|5311.9|5319.2|5313.2|5317.9|5311.9|2
1618474000000|2021-04-15 08:06:40|||||||||3
1618474010000|2021-04-15 08:06:50|5318.1|5312.1|5318.4|5312.4|5318.4|5312.4|5318.1|5312.1|0
1618474020000|2021-04-15 08:07:00|5318.2|5312.2|5316.9|5310.9|5318.2|5312.2|5316.4|5310.4|0
1618474030000|2021-04-15 08:07:10|5316.4|5310.4|5317.6|5311.6|5317.6|5311.6|5316.4|5310.4|2
1618474040000|2021-04-15 08:07:20|||||||||1
1618474050000|2021-04-15 08:07:30|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|0
1618474060000|2021-04-15 08:07:40|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1618474070000|2021-04-15 08:07:50|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|5317.9|5311.9|0
1618474100000|2021-04-15 08:08:20|||||||||1
1618474160000|2021-04-15 08:09:20|||||||||2
1618474190000|2021-04-15 08:09:50|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1618474200000|2021-04-15 08:10:00|5319.6|5313.6|5319.9|5313.9|5319.9|5313.9|5319.6|5313.6|0
1618474220000|2021-04-15 08:10:20|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|5320.1|5314.1|0
1618474230000|2021-04-15 08:10:30|5320.6|5314.6|5319.6|5313.6|5320.6|5314.6|5319.6|5313.6|1
1618474240000|2021-04-15 08:10:40|5319.4|5313.4|5318.9|5312.9|5319.4|5313.4|5318.9|5312.9|0
1618474250000|2021-04-15 08:10:50|5318.1|5312.1|5318.1|5312.1|5318.6|5312.6|5318.1|5312.1|1
1618474260000|2021-04-15 08:11:00|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1618474290000|2021-04-15 08:11:30|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|5319.9|5313.9|2
1618474300000|2021-04-15 08:11:40|5319.6|5313.6|5319.9|5313.9|5319.9|5313.9|5319.6|5313.6|0
1618474310000|2021-04-15 08:11:50|5319.6|5313.6|5319.9|5313.9|5319.9|5313.9|5319.6|5313.6|0
1618474320000|2021-04-15 08:12:00|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|1
1618474330000|2021-04-15 08:12:10|5319.1|5313.1|5319.9|5313.9|5319.9|5313.9|5319.1|5313.1|0
1618474350000|2021-04-15 08:12:30|||||||||1
1618474410000|2021-04-15 08:13:30|||||||||1
1618474420000|2021-04-15 08:13:40|5319.4|5313.4|5319.1|5313.1|5319.4|5313.4|5319.1|5313.1|0
1618474440000|2021-04-15 08:14:00|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|5318.9|5312.9|0
1618474450000|2021-04-15 08:14:10|5318.6|5312.6|5318.1|5312.1|5318.6|5312.6|5318.1|5312.1|0
1618474460000|2021-04-15 08:14:20|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|5318.6|5312.6|0
1618474470000|2021-04-15 08:14:30|||||||||1
1618474480000|2021-04-15 08:14:40|5319|5313|5320.1|5314.1|5320.1|5314.1|5319|5313|0
1618474490000|2021-04-15 08:14:50|5321.4|5315.4|5321.9|5315.9|5321.9|5315.9|5321.4|5315.4|0
1618474500000|2021-04-15 08:15:00|5321.4|5315.4|5321.1|5315.1|5321.6|5315.6|5321.1|5315.1|5
1618474530000|2021-04-15 08:15:30|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|5321.4|5315.4|1
1618474540000|2021-04-15 08:15:40|5321.6|5315.6|5321.4|5315.4|5321.9|5315.9|5321.4|5315.4|0
1618474550000|2021-04-15 08:15:50|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1618474600000|2021-04-15 08:16:40|||||||||1
1618474620000|2021-04-15 08:17:00|||||||||2
1618474660000|2021-04-15 08:17:40|5320.8|5314.8|5321.1|5315.1|5321.1|5315.1|5320.8|5314.8|0
1618474670000|2021-04-15 08:17:50|5321.3|5315.3|5322.1|5316.1|5322.4|5316.4|5321.3|5315.3|0
1618474750000|2021-04-15 08:19:10|5321.8|5315.8|5321.8|5315.8|5322.1|5316.1|5321.1|5315.1|2
1618474780000|2021-04-15 08:19:40|||||||||2
1618474790000|2021-04-15 08:19:50|5322.1|5316.1|5322.3|5316.3|5322.3|5316.3|5322.1|5316.1|1
1618474800000|2021-04-15 08:20:00|5322.1|5316.1|5321.8|5315.8|5322.1|5316.1|5321.8|5315.8|1
1618474820000|2021-04-15 08:20:20|5321.4|5315.4|5321.8|5315.8|5321.8|5315.8|5321.4|5315.4|1
1618474840000|2021-04-15 08:20:40|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|5321.6|5315.6|0
1618474860000|2021-04-15 08:21:00|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|5321.8|5315.8|0
1618474890000|2021-04-15 08:21:30|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|5321.1|5315.1|0
1618474910000|2021-04-15 08:21:50|5320.8|5314.8|5320.6|5314.6|5320.8|5314.8|5320.6|5314.6|3
1618474920000|2021-04-15 08:22:00|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|3
1618474970000|2021-04-15 08:22:50|5318.1|5312.1|5317.8|5311.8|5318.3|5312.3|5317.8|5311.8|0
1618474980000|2021-04-15 08:23:00|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|5318.1|5312.1|0
1618475030000|2021-04-15 08:23:50|5317.3|5311.3|5317.8|5311.8|5317.8|5311.8|5317.3|5311.3|1
1618475040000|2021-04-15 08:24:00|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1618475050000|2021-04-15 08:24:10|5317.6|5311.6|5317.8|5311.8|5317.8|5311.8|5317.6|5311.6|2
1618475100000|2021-04-15 08:25:00|5317.6|5311.6|5317.8|5311.8|5317.8|5311.8|5317.6|5311.6|2
1618475120000|2021-04-15 08:25:20|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1618475150000|2021-04-15 08:25:50|5319.3|5313.3|5318.8|5312.8|5319.3|5313.3|5318.8|5312.8|1
1618475160000|2021-04-15 08:26:00|5319.3|5313.3|5318.3|5312.3|5319.3|5313.3|5318.3|5312.3|0
1618475180000|2021-04-15 08:26:20|5318.1|5312.1|5313.4|5307.4|5318.1|5312.1|5313.4|5307.4|5
1618475190000|2021-04-15 08:26:30|||||||||1
1618475200000|2021-04-15 08:26:40|5313.1|5307.1|5312.3|5306.3|5313.1|5307.1|5312.3|5306.3|0
1618475210000|2021-04-15 08:26:50|5312.1|5306.1|5312.1|5306.1|5312.3|5306.3|5312.1|5306.1|1
1618475230000|2021-04-15 08:27:10|5312.3|5306.3|5312.6|5306.6|5312.6|5306.6|5312.3|5306.3|0
1618475240000|2021-04-15 08:27:20|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|0
1618475250000|2021-04-15 08:27:30|5311.8|5305.8|5312.1|5306.1|5312.1|5306.1|5311.8|5305.8|1
1618475260000|2021-04-15 08:27:40|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|2
1618475270000|2021-04-15 08:27:50|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|5312.1|5306.1|0
1618475280000|2021-04-15 08:28:00|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|5311.8|5305.8|0
1618475300000|2021-04-15 08:28:20|5311.3|5305.3|5309.9|5303.9|5311.3|5305.3|5309.6|5303.6|1
1618475310000|2021-04-15 08:28:30|5310.6|5304.6|5310.4|5304.4|5310.6|5304.6|5310.4|5304.4|1
1618475330000|2021-04-15 08:28:50|5310.6|5304.6|5310.1|5304.1|5310.6|5304.6|5310.1|5304.1|0
1618475340000|2021-04-15 08:29:00|5310.6|5304.6|5308.9|5302.9|5310.6|5304.6|5308.9|5302.9|0
1618475350000|2021-04-15 08:29:10|5309.1|5303.1|5309.8|5303.8|5309.8|5303.8|5309.1|5303.1|1
1618475370000|2021-04-15 08:29:30|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|5310.8|5304.8|0
1618475410000|2021-04-15 08:30:10|5310.3|5304.3|5311.3|5305.3|5311.3|5305.3|5310.3|5304.3|3
1618475430000|2021-04-15 08:30:30|5313.3|5307.3|5312.1|5306.1|5313.6|5307.6|5312.1|5306.1|2
1618475440000|2021-04-15 08:30:40|5311.6|5305.6|5311.8|5305.8|5311.8|5305.8|5311.1|5305.1|0
1618475450000|2021-04-15 08:30:50|5312.1|5306.1|5312.5|5306.5|5312.5|5306.5|5312.1|5306.1|0
1618475470000|2021-04-15 08:31:10|5312.8|5306.8|5313|5307|5313|5307|5312.5|5306.5|0
1618475500000|2021-04-15 08:31:40|5313.5|5307.5|5313|5307|5313.5|5307.5|5313|5307|1
1618475510000|2021-04-15 08:31:50|5312.3|5306.3|5312.5|5306.5|5312.5|5306.5|5312.3|5306.3|3
1618475520000|2021-04-15 08:32:00|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|5312.3|5306.3|0
1618475530000|2021-04-15 08:32:10|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|5312.5|5306.5|0
1618475550000|2021-04-15 08:32:30|5312.8|5306.8|5313|5307|5313|5307|5312.8|5306.8|0
1618475560000|2021-04-15 08:32:40|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|0
1618475580000|2021-04-15 08:33:00|5313|5307|5312.8|5306.8|5313|5307|5312.8|5306.8|0
1618475590000|2021-04-15 08:33:10|5313.3|5307.3|5313|5307|5313.3|5307.3|5313|5307|1
1618475620000|2021-04-15 08:33:40|5312.8|5306.8|5312.8|5306.8|5312.8|5306.8|5312.5|5306.5|0
1618475630000|2021-04-15 08:33:50|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|5313.3|5307.3|1
1618475640000|2021-04-15 08:34:00|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|5313.8|5307.8|2
1618475650000|2021-04-15 08:34:10|5314|5308|5316.8|5310.8|5316.8|5310.8|5314|5308|0
1618475660000|2021-04-15 08:34:20|5315.8|5309.8|5317|5311|5317|5311|5315.8|5309.8|3
1618475680000|2021-04-15 08:34:40|5316.3|5310.3|5317|5311|5317|5311|5316.3|5310.3|1
1618475700000|2021-04-15 08:35:00|5317.3|5311.3|5317.8|5311.8|5318|5312|5317|5311|0
1618475720000|2021-04-15 08:35:20|5317|5311|5317|5311|5317|5311|5317|5311|0
1618475730000|2021-04-15 08:35:30|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1618475740000|2021-04-15 08:35:40|5317|5311|5318|5312|5318|5312|5317|5311|1
1618475750000|2021-04-15 08:35:50|5318.3|5312.3|5318|5312|5318.3|5312.3|5318|5312|0
1618475760000|2021-04-15 08:36:00|5317|5311|5316|5310|5317|5311|5315.8|5309.8|3
1618475770000|2021-04-15 08:36:10|5316.3|5310.3|5316|5310|5316.3|5310.3|5316|5310|0
1618475810000|2021-04-15 08:36:50|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|0
1618475820000|2021-04-15 08:37:00|5317.3|5311.3|5316.3|5310.3|5317.3|5311.3|5316.3|5310.3|0
1618475830000|2021-04-15 08:37:10|5317|5311|5316.8|5310.8|5317|5311|5316.8|5310.8|1
1618475840000|2021-04-15 08:37:20|5317|5311|5317|5311|5317.3|5311.3|5317|5311|2
1618475850000|2021-04-15 08:37:30|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1618475860000|2021-04-15 08:37:40|5317.5|5311.5|5317.8|5311.8|5317.8|5311.8|5317.5|5311.5|0
1618475870000|2021-04-15 08:37:50|5318|5312|5318.8|5312.8|5318.8|5312.8|5318|5312|0
1618475880000|2021-04-15 08:38:00|5318.6|5312.6|5318|5312|5318.6|5312.6|5318|5312|0
1618475890000|2021-04-15 08:38:10|5317.1|5311.1|5316.8|5310.8|5317.1|5311.1|5316.8|5310.8|1
1618475910000|2021-04-15 08:38:30|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|3
1618475920000|2021-04-15 08:38:40|5316.1|5310.1|5315.3|5309.3|5316.1|5310.1|5315.3|5309.3|2
1618475930000|2021-04-15 08:38:50|5315.8|5309.8|5316.8|5310.8|5316.8|5310.8|5315.8|5309.8|0
1618475940000|2021-04-15 08:39:00|5316.4|5310.4|5316.3|5310.3|5316.4|5310.4|5316.1|5310.1|0
1618475950000|2021-04-15 08:39:10|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|0
1618475980000|2021-04-15 08:39:40|5316.8|5310.8|5316.3|5310.3|5317.3|5311.3|5316.3|5310.3|1
1618476000000|2021-04-15 08:40:00|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|5315.3|5309.3|1
1618476010000|2021-04-15 08:40:10|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|5314.8|5308.8|0
1618476020000|2021-04-15 08:40:20|5315|5309|5315.6|5309.6|5315.6|5309.6|5315|5309|0
1618476030000|2021-04-15 08:40:30|5315.8|5309.8|5316.3|5310.3|5316.3|5310.3|5315.6|5309.6|1
1618476040000|2021-04-15 08:40:40|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|0
1618476070000|2021-04-15 08:41:10|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|5316.3|5310.3|0
1618476080000|2021-04-15 08:41:20|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|0
1618476090000|2021-04-15 08:41:30|||||||||2
1618476120000|2021-04-15 08:42:00|5316.3|5310.3|5315.8|5309.8|5316.3|5310.3|5315.8|5309.8|0
1618476140000|2021-04-15 08:42:20|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|2
1618476150000|2021-04-15 08:42:30|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|5316.6|5310.6|0
1618476160000|2021-04-15 08:42:40|5316.3|5310.3|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|1
1618476180000|2021-04-15 08:43:00|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|5317.3|5311.3|0
1618476200000|2021-04-15 08:43:20|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1618476210000|2021-04-15 08:43:30|5317|5311|5316.8|5310.8|5317.5|5311.5|5316.8|5310.8|1
1618476220000|2021-04-15 08:43:40|||||||||1
1618476240000|2021-04-15 08:44:00|5317.3|5311.3|5318.3|5312.3|5318.3|5312.3|5317.3|5311.3|1
1618476250000|2021-04-15 08:44:10|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|0
1618476260000|2021-04-15 08:44:20|5318.3|5312.3|5317.8|5311.8|5318.3|5312.3|5317.8|5311.8|0
1618476280000|2021-04-15 08:44:40|5317.6|5311.6|5317.8|5311.8|5317.8|5311.8|5317.6|5311.6|1
1618476300000|2021-04-15 08:45:00|5318|5312|5318|5312|5318|5312|5318|5312|0
1618476340000|2021-04-15 08:45:40|5316.6|5310.6|5316.3|5310.3|5316.6|5310.6|5316.3|5310.3|3
1618476350000|2021-04-15 08:45:50|5316|5310|5315.3|5309.3|5316|5310|5315.3|5309.3|1
1618476360000|2021-04-15 08:46:00|5315.1|5309.1|5318.1|5312.1|5318.1|5312.1|5315.1|5309.1|3
1618476370000|2021-04-15 08:46:10|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|5317.6|5311.6|0
1618476400000|2021-04-15 08:46:40|5318|5312|5318.8|5312.8|5318.8|5312.8|5318|5312|4
1618476430000|2021-04-15 08:47:10|5319|5313|5319.1|5313.1|5319.1|5313.1|5318.8|5312.8|0
1618476450000|2021-04-15 08:47:30|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1618476470000|2021-04-15 08:47:50|5318.5|5312.5|5317.8|5311.8|5318.5|5312.5|5317.8|5311.8|1
1618476480000|2021-04-15 08:48:00|5317.6|5311.6|5317.3|5311.3|5317.6|5311.6|5317.3|5311.3|0
1618476490000|2021-04-15 08:48:10|5316.8|5310.8|5317.3|5311.3|5317.3|5311.3|5316.8|5310.8|0
1618476500000|2021-04-15 08:48:20|5317|5311|5317|5311|5317|5311|5317|5311|0
1618476510000|2021-04-15 08:48:30|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.3|5310.3|0
1618476520000|2021-04-15 08:48:40|5316.6|5310.6|5316.3|5310.3|5316.6|5310.6|5316.3|5310.3|0
1618476530000|2021-04-15 08:48:50|5316.6|5310.6|5316.3|5310.3|5316.6|5310.6|5316.3|5310.3|1
1618476540000|2021-04-15 08:49:00|5316.6|5310.6|5316.8|5310.8|5316.8|5310.8|5316.6|5310.6|0
1618476560000|2021-04-15 08:49:20|5316.6|5310.6|5315.8|5309.8|5316.6|5310.6|5315.8|5309.8|0
1618476570000|2021-04-15 08:49:30|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|5316.8|5310.8|0
1618476590000|2021-04-15 08:49:50|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|5315.8|5309.8|1
1618476630000|2021-04-15 08:50:30|5316.3|5310.3|5315.8|5309.8|5316.3|5310.3|5315.8|5309.8|0
1618476640000|2021-04-15 08:50:40|5316|5310|5316.8|5310.8|5316.8|5310.8|5316|5310|0
1618476650000|2021-04-15 08:50:50|||||||||1
1618476660000|2021-04-15 08:51:00|5316.3|5310.3|5315.8|5309.8|5316.3|5310.3|5315.8|5309.8|0
1618476690000|2021-04-15 08:51:30|5315.5|5309.5|5314|5308|5315.5|5309.5|5313.8|5307.8|0
1618476700000|2021-04-15 08:51:40|5313.8|5307.8|5314.5|5308.5|5314.5|5308.5|5313.8|5307.8|0
1618476710000|2021-04-15 08:51:50|5314.3|5308.3|5314.5|5308.5|5314.5|5308.5|5314.3|5308.3|0
1618476720000|2021-04-15 08:52:00|5313.8|5307.8|5313.8|5307.8|5314.5|5308.5|5313.3|5307.3|3
1618476810000|2021-04-15 08:53:30|5314|5308|5314.3|5308.3|5314.3|5308.3|5314|5308|0
1618476840000|2021-04-15 08:54:00|||||||||1
1618476850000|2021-04-15 08:54:10|5314.8|5308.8|5316.8|5310.8|5316.8|5310.8|5314.8|5308.8|0
1618476870000|2021-04-15 08:54:30|5316.3|5310.3|5316|5310|5316.3|5310.3|5316|5310|0
1618476890000|2021-04-15 08:54:50|5316.5|5310.5|5316.3|5310.3|5316.5|5310.5|5316.3|5310.3|0
1618476900000|2021-04-15 08:55:00|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|5316.5|5310.5|2
1618476910000|2021-04-15 08:55:10|5317.5|5311.5|5317.8|5311.8|5317.8|5311.8|5317.5|5311.5|2
1618476920000|2021-04-15 08:55:20|5318|5312|5318.3|5312.3|5318.3|5312.3|5318|5312|0
1618476930000|2021-04-15 08:55:30|5318|5312|5317.5|5311.5|5318|5312|5317.5|5311.5|0
1618476980000|2021-04-15 08:56:20|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|1
1618476990000|2021-04-15 08:56:30|5318.5|5312.5|5318.8|5312.8|5318.8|5312.8|5318.5|5312.5|0
1618477030000|2021-04-15 08:57:10|||||||||1
1618477040000|2021-04-15 08:57:20|5318.3|5312.3|5317.8|5311.8|5318.3|5312.3|5317.8|5311.8|0
1618477050000|2021-04-15 08:57:30|5318.3|5312.3|5317.5|5311.5|5318.3|5312.3|5317.3|5311.3|0
1618477060000|2021-04-15 08:57:40|5317.3|5311.3|5317.5|5311.5|5317.5|5311.5|5317|5311|0
1618477070000|2021-04-15 08:57:50|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|5317.8|5311.8|0
1618477080000|2021-04-15 08:58:00|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|5318.8|5312.8|0
1618477090000|2021-04-15 08:58:10|||||||||1
1618477150000|2021-04-15 08:59:10|5318.5|5312.5|5318.8|5312.8|5318.8|5312.8|5318.5|5312.5|2
1618477200000|2021-04-15 09:00:00|5319.8|5313.8|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1618477240000|2021-04-15 09:00:40|5319.5|5313.5|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1618477250000|2021-04-15 09:00:50|5319.5|5313.5|5319.3|5313.3|5319.8|5313.8|5319.3|5313.3|0
1618477260000|2021-04-15 09:01:00|5319.5|5313.5|5319.8|5313.8|5319.8|5313.8|5319.5|5313.5|0
1618477270000|2021-04-15 09:01:10|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|5319.3|5313.3|0
1618477280000|2021-04-15 09:01:20|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|5319.8|5313.8|2
1618477300000|2021-04-15 09:01:40|5320|5314|5322|5316|5322.3|5316.3|5320|5314|5
1618477310000|2021-04-15 09:01:50|5321.8|5315.8|5321.3|5315.3|5321.8|5315.8|5321.3|5315.3|0
1618477320000|2021-04-15 09:02:00|5321.5|5315.5|5322.8|5316.8|5323.3|5317.3|5321.5|5315.5|1
1618477330000|2021-04-15 09:02:10|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|5323.3|5317.3|0
1618477340000|2021-04-15 09:02:20|5324.5|5318.5|5323.8|5317.8|5324.5|5318.5|5323.8|5317.8|2
1618477350000|2021-04-15 09:02:30|5324.5|5318.5|5324|5318|5324.5|5318.5|5324|5318|0
1618477360000|2021-04-15 09:02:40|5324.9|5318.9|5326|5320|5326|5320|5324.9|5318.9|7
1618477370000|2021-04-15 09:02:50|5326.8|5320.8|5327.2|5321.2|5327.2|5321.2|5326.8|5320.8|3
1618477380000|2021-04-15 09:03:00|5327|5321|5327|5321|5327|5321|5327|5321|0
1618477390000|2021-04-15 09:03:10|5327.2|5321.2|5328.2|5322.2|5328.2|5322.2|5327.2|5321.2|2
1618477410000|2021-04-15 09:03:30|5328.5|5322.5|5327.5|5321.5|5328.5|5322.5|5327.5|5321.5|3
1618477420000|2021-04-15 09:03:40|5327|5321|5327|5321|5327.2|5321.2|5327|5321|1
1618477430000|2021-04-15 09:03:50|5328|5322|5328|5322|5328|5322|5328|5322|0
1618477440000|2021-04-15 09:04:00|5328.3|5322.3|5329.3|5323.3|5329.6|5323.6|5328.3|5322.3|28
1618477450000|2021-04-15 09:04:10|5329|5323|5329|5323|5329.3|5323.3|5329|5323|1
1618477460000|2021-04-15 09:04:20|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|5329.3|5323.3|3
1618477470000|2021-04-15 09:04:30|5329|5323|5329.3|5323.3|5329.3|5323.3|5329|5323|5
1618477480000|2021-04-15 09:04:40|||||||||11
1618477490000|2021-04-15 09:04:50|||||||||2
1618477500000|2021-04-15 09:05:00|5328|5322|5328|5322|5328|5322|5328|5322|7
1618477510000|2021-04-15 09:05:10|||||||||3
1618477520000|2021-04-15 09:05:20|5328.5|5322.5|5329.3|5323.3|5329.3|5323.3|5328.5|5322.5|3
1618477530000|2021-04-15 09:05:30|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|2
1618477540000|2021-04-15 09:05:40|||||||||5
1618477550000|2021-04-15 09:05:50|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|5331.5|5325.5|7
1618477560000|2021-04-15 09:06:00|5332|5326|5333|5327|5333|5327|5332|5326|12
1618477570000|2021-04-15 09:06:10|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|9
1618477580000|2021-04-15 09:06:20|5329.3|5323.3|5329|5323|5329.3|5323.3|5329|5323|2
1618477590000|2021-04-15 09:06:30|5328.8|5322.8|5329.8|5323.8|5329.8|5323.8|5328.8|5322.8|1
1618477600000|2021-04-15 09:06:40|||||||||1
1618477610000|2021-04-15 09:06:50|5330.1|5324.1|5334.8|5328.8|5334.8|5328.8|5329.8|5323.8|11
1618477620000|2021-04-15 09:07:00|5335.3|5329.3|5333.1|5327.1|5335.3|5329.3|5333.1|5327.1|2
1618477630000|2021-04-15 09:07:10|5334.1|5328.1|5333.1|5327.1|5334.1|5328.1|5333.1|5327.1|2
1618477640000|2021-04-15 09:07:20|5333.3|5327.3|5331.6|5325.6|5333.3|5327.3|5331.1|5325.1|6
1618477650000|2021-04-15 09:07:30|5331.8|5325.8|5332.6|5326.6|5332.6|5326.6|5331.8|5325.8|1
1618477660000|2021-04-15 09:07:40|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|0
1618477670000|2021-04-15 09:07:50|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|0
1618477680000|2021-04-15 09:08:00|5332.3|5326.3|5332.6|5326.6|5332.6|5326.6|5332.1|5326.1|0
1618477700000|2021-04-15 09:08:20|5332.8|5326.8|5333.1|5327.1|5333.6|5327.6|5332.8|5326.8|4
1618477710000|2021-04-15 09:08:30|5332.6|5326.6|5331.6|5325.6|5332.6|5326.6|5331.6|5325.6|3
1618477720000|2021-04-15 09:08:40|5331.1|5325.1|5330.6|5324.6|5331.1|5325.1|5330.6|5324.6|1
1618477730000|2021-04-15 09:08:50|5331.6|5325.6|5331.3|5325.3|5331.6|5325.6|5331.1|5325.1|1
1618477740000|2021-04-15 09:09:00|5331.6|5325.6|5332.1|5326.1|5332.6|5326.6|5331.6|5325.6|3
1618477750000|2021-04-15 09:09:10|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|5332.6|5326.6|0
1618477770000|2021-04-15 09:09:30|5332.4|5326.4|5332.6|5326.6|5332.6|5326.6|5332.3|5326.3|0
1618477780000|2021-04-15 09:09:40|5333.1|5327.1|5333.6|5327.6|5333.8|5327.8|5333.1|5327.1|2
1618477790000|2021-04-15 09:09:50|5333.8|5327.8|5335.3|5329.3|5335.3|5329.3|5333.8|5327.8|1
1618477800000|2021-04-15 09:10:00|5335.6|5329.6|5336.3|5330.3|5336.3|5330.3|5335.6|5329.6|1
1618477810000|2021-04-15 09:10:10|5335.8|5329.8|5335.6|5329.6|5335.8|5329.8|5335.6|5329.6|0
1618477820000|2021-04-15 09:10:20|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|0
1618477830000|2021-04-15 09:10:30|5335.3|5329.3|5335.1|5329.1|5335.6|5329.6|5334.6|5328.6|5
1618477850000|2021-04-15 09:10:50|5335.6|5329.6|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|0
1618477860000|2021-04-15 09:11:00|5334.8|5328.8|5334.6|5328.6|5334.8|5328.8|5334.6|5328.6|0
1618477870000|2021-04-15 09:11:10|5334.4|5328.4|5333.6|5327.6|5334.4|5328.4|5333.6|5327.6|0
1618477880000|2021-04-15 09:11:20|5334.3|5328.3|5335.6|5329.6|5335.6|5329.6|5334.3|5328.3|3
1618477890000|2021-04-15 09:11:30|5335.3|5329.3|5335.8|5329.8|5335.8|5329.8|5334.8|5328.8|0
1618477900000|2021-04-15 09:11:40|5335.6|5329.6|5336.3|5330.3|5336.3|5330.3|5335.6|5329.6|1
1618477910000|2021-04-15 09:11:50|5336.6|5330.6|5336.1|5330.1|5337.1|5331.1|5336.1|5330.1|0
1618477920000|2021-04-15 09:12:00|5335.8|5329.8|5336.1|5330.1|5336.1|5330.1|5335.8|5329.8|0
1618477930000|2021-04-15 09:12:10|5335.8|5329.8|5336.1|5330.1|5336.1|5330.1|5335.8|5329.8|0
1618477950000|2021-04-15 09:12:30|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|5335.6|5329.6|0
1618477960000|2021-04-15 09:12:40|5335.3|5329.3|5335.6|5329.6|5335.6|5329.6|5335.3|5329.3|3
1618477980000|2021-04-15 09:13:00|5335.8|5329.8|5334.9|5328.9|5336.3|5330.3|5334.9|5328.9|21
1618477990000|2021-04-15 09:13:10|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|1
1618478000000|2021-04-15 09:13:20|5333|5327|5332.8|5326.8|5333.3|5327.3|5332.8|5326.8|1
1618478010000|2021-04-15 09:13:30|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|0
1618478030000|2021-04-15 09:13:50|||||||||7
1618478040000|2021-04-15 09:14:00|5332.9|5326.9|5333.8|5327.8|5333.8|5327.8|5332.6|5326.6|2
1618478050000|2021-04-15 09:14:10|5334.3|5328.3|5335.1|5329.1|5336.1|5330.1|5334.3|5328.3|0
1618478060000|2021-04-15 09:14:20|5335.3|5329.3|5335.8|5329.8|5336.5|5330.5|5335.3|5329.3|1
1618478090000|2021-04-15 09:14:50|5335.6|5329.6|5335.8|5329.8|5336.1|5330.1|5335.6|5329.6|2
1618478100000|2021-04-15 09:15:00|5336.3|5330.3|5335.8|5329.8|5336.6|5330.6|5335.8|5329.8|0
1618478110000|2021-04-15 09:15:10|5336.1|5330.1|5335.6|5329.6|5336.1|5330.1|5335.6|5329.6|0
1618478130000|2021-04-15 09:15:30|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|0
1618478150000|2021-04-15 09:15:50|5335.3|5329.3|5335.6|5329.6|5335.6|5329.6|5335.3|5329.3|1
1618478160000|2021-04-15 09:16:00|5335.1|5329.1|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|4
1618478200000|2021-04-15 09:16:40|5335.6|5329.6|5335.3|5329.3|5335.6|5329.6|5335.3|5329.3|9
1618478210000|2021-04-15 09:16:50|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|1
1618478220000|2021-04-15 09:17:00|5335.5|5329.5|5335.3|5329.3|5335.5|5329.5|5335.3|5329.3|0
1618478230000|2021-04-15 09:17:10|5335.5|5329.5|5335.8|5329.8|5335.8|5329.8|5335.5|5329.5|0
1618478240000|2021-04-15 09:17:20|5336|5330|5336|5330|5336|5330|5336|5330|0
1618478250000|2021-04-15 09:17:30|5336.3|5330.3|5338|5332|5338|5332|5336.3|5330.3|2
1618478260000|2021-04-15 09:17:40|5338.3|5332.3|5338.5|5332.5|5338.5|5332.5|5338.3|5332.3|1
1618478270000|2021-04-15 09:17:50|5338.8|5332.8|5338.8|5332.8|5339|5333|5338.5|5332.5|0
1618478330000|2021-04-15 09:18:50|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|2
1618478340000|2021-04-15 09:19:00|5338|5332|5337.8|5331.8|5338|5332|5337.8|5331.8|0
1618478350000|2021-04-15 09:19:10|5337.3|5331.3|5337|5331|5337.3|5331.3|5337|5331|0
1618478360000|2021-04-15 09:19:20|5339|5333|5339|5333|5339|5333|5339|5333|10
1618478370000|2021-04-15 09:19:30|||||||||5
1618478380000|2021-04-15 09:19:40|||||||||2
1618478390000|2021-04-15 09:19:50|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|5338.9|5332.9|8
1618478400000|2021-04-15 09:20:00|||||||||2
1618478410000|2021-04-15 09:20:10|5338.7|5332.7|5339|5333|5339|5333|5338.7|5332.7|1
1618478450000|2021-04-15 09:20:50|5339.8|5333.8|5341.3|5335.3|5341.5|5335.5|5339.5|5333.5|9
1618478460000|2021-04-15 09:21:00|5342.1|5336.1|5342|5336|5342.1|5336.1|5341.3|5335.3|10
1618478500000|2021-04-15 09:21:40|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|0
1618478510000|2021-04-15 09:21:50|5342|5336|5342|5336|5342|5336|5342|5336|0
1618478520000|2021-04-15 09:22:00|5342.8|5336.8|5341.3|5335.3|5343.3|5337.3|5341.3|5335.3|7
1618478530000|2021-04-15 09:22:10|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.3|5335.3|0
1618478540000|2021-04-15 09:22:20|5343|5337|5343|5337|5343|5337|5343|5337|41
1618478550000|2021-04-15 09:22:30|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|0
1618478560000|2021-04-15 09:22:40|5343|5337|5343|5337|5343|5337|5342.8|5336.8|0
1618478570000|2021-04-15 09:22:50|5342.5|5336.5|5344.5|5338.5|5344.5|5338.5|5342.5|5336.5|3
1618478580000|2021-04-15 09:23:00|5344|5338|5348.3|5342.3|5348.8|5342.8|5344|5338|5
1618478590000|2021-04-15 09:23:10|5347.5|5341.5|5348.3|5342.3|5348.3|5342.3|5347.5|5341.5|4
1618478600000|2021-04-15 09:23:20|5348.5|5342.5|5349.7|5343.7|5350|5344|5347.2|5341.2|10
1618478610000|2021-04-15 09:23:30|5351.2|5345.2|5354.2|5348.2|5354.4|5348.4|5351.2|5345.2|40
1618478630000|2021-04-15 09:23:50|5353.9|5347.9|5352.2|5346.2|5353.9|5347.9|5351.7|5345.7|1
1618478640000|2021-04-15 09:24:00|5351.9|5345.9|5350.2|5344.2|5351.9|5345.9|5350.2|5344.2|2
1618478650000|2021-04-15 09:24:10|5350|5344|5349.7|5343.7|5350|5344|5349.7|5343.7|0
1618478660000|2021-04-15 09:24:20|5350.7|5344.7|5350.7|5344.7|5351.2|5345.2|5350.7|5344.7|6
1618478670000|2021-04-15 09:24:30|5351.2|5345.2|5350.5|5344.5|5351.2|5345.2|5350.5|5344.5|0
1618478680000|2021-04-15 09:24:40|5350.2|5344.2|5349.7|5343.7|5350.2|5344.2|5349.7|5343.7|0
1618478690000|2021-04-15 09:24:50|||||||||3
1618478700000|2021-04-15 09:25:00|5350.4|5344.4|5350.7|5344.7|5350.9|5344.9|5350.4|5344.4|7
1618478710000|2021-04-15 09:25:10|5351.2|5345.2|5350.7|5344.7|5351.2|5345.2|5350.7|5344.7|1
1618478720000|2021-04-15 09:25:20|5351.2|5345.2|5352|5346|5352|5346|5351.2|5345.2|1
1618478730000|2021-04-15 09:25:30|5353.5|5347.5|5353.7|5347.7|5354|5348|5353.2|5347.2|4
1618478740000|2021-04-15 09:25:40|5353.5|5347.5|5354.9|5348.9|5354.9|5348.9|5353.2|5347.2|2
1618478750000|2021-04-15 09:25:50|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|0
1618478760000|2021-04-15 09:26:00|5355.2|5349.2|5355.7|5349.7|5355.7|5349.7|5355.2|5349.2|2
1618478770000|2021-04-15 09:26:10|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|2
1618478780000|2021-04-15 09:26:20|5356|5350|5356|5350|5356|5350|5356|5350|1
1618478790000|2021-04-15 09:26:30|5356.2|5350.2|5356|5350|5356.2|5350.2|5356|5350|3
1618478810000|2021-04-15 09:26:50|5355.7|5349.7|5355|5349|5356|5350|5355|5349|1
1618478820000|2021-04-15 09:27:00|5354.7|5348.7|5355|5349|5355|5349|5354.7|5348.7|1
1618478830000|2021-04-15 09:27:10|5354.7|5348.7|5357|5351|5357|5351|5354.7|5348.7|1
1618478840000|2021-04-15 09:27:20|5356.1|5350.1|5357.7|5351.7|5358.5|5352.5|5356.1|5350.1|1
1618478860000|2021-04-15 09:27:40|5356.2|5350.2|5356.5|5350.5|5357.7|5351.7|5356.2|5350.2|0
1618478870000|2021-04-15 09:27:50|5356.2|5350.2|5355.2|5349.2|5356.2|5350.2|5355.2|5349.2|0
1618478880000|2021-04-15 09:28:00|5355.5|5349.5|5355|5349|5355.5|5349.5|5354.5|5348.5|2
1618478890000|2021-04-15 09:28:10|5354.5|5348.5|5353.5|5347.5|5354.5|5348.5|5353.2|5347.2|0
1618478900000|2021-04-15 09:28:20|5353.7|5347.7|5353.7|5347.7|5354|5348|5353.7|5347.7|0
1618478920000|2021-04-15 09:28:40|5353.5|5347.5|5353.5|5347.5|5353.9|5347.9|5353.2|5347.2|2
1618478940000|2021-04-15 09:29:00|5353.2|5347.2|5352|5346|5353.2|5347.2|5352|5346|1
1618478950000|2021-04-15 09:29:10|5352.5|5346.5|5352.5|5346.5|5353.7|5347.7|5352.5|5346.5|1
1618478980000|2021-04-15 09:29:40|5352.7|5346.7|5353.5|5347.5|5353.7|5347.7|5352|5346|1
1618478990000|2021-04-15 09:29:50|5353.2|5347.2|5353|5347|5353.2|5347.2|5353|5347|0
1618479000000|2021-04-15 09:30:00|5352.2|5346.2|5352.2|5346.2|5352.7|5346.7|5352.2|5346.2|0
1618479010000|2021-04-15 09:30:10|5352|5346|5352|5346|5352|5346|5352|5346|0
1618479020000|2021-04-15 09:30:20|5352.3|5346.3|5353.2|5347.2|5353.2|5347.2|5352.3|5346.3|1
1618479030000|2021-04-15 09:30:30|5353.7|5347.7|5353.5|5347.5|5355|5349|5353.2|5347.2|2
1618479040000|2021-04-15 09:30:40|5354.5|5348.5|5353.7|5347.7|5354.5|5348.5|5353.7|5347.7|0
1618479050000|2021-04-15 09:30:50|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|0
1618479060000|2021-04-15 09:31:00|5353|5347|5352.7|5346.7|5353|5347|5352.7|5346.7|0
1618479070000|2021-04-15 09:31:10|5353|5347|5353.2|5347.2|5353.2|5347.2|5353|5347|0
1618479080000|2021-04-15 09:31:20|5353|5347|5353|5347|5353.2|5347.2|5352.7|5346.7|1
1618479090000|2021-04-15 09:31:30|5353.4|5347.4|5353.7|5347.7|5353.7|5347.7|5353.4|5347.4|0
1618479100000|2021-04-15 09:31:40|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|2
1618479110000|2021-04-15 09:31:50|5353.2|5347.2|5352|5346|5353.2|5347.2|5351.5|5345.5|3
1618479120000|2021-04-15 09:32:00|5351.7|5345.7|5350.7|5344.7|5351.7|5345.7|5350.4|5344.4|0
1618479140000|2021-04-15 09:32:20|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|5350.2|5344.2|8
1618479160000|2021-04-15 09:32:40|5350|5344|5350.2|5344.2|5350.7|5344.7|5349.7|5343.7|8
1618479190000|2021-04-15 09:33:10|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|5350.8|5344.8|0
1618479200000|2021-04-15 09:33:20|5350.5|5344.5|5351.5|5345.5|5351.8|5345.8|5350.5|5344.5|4
1618479210000|2021-04-15 09:33:30|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|5351.2|5345.2|2
1618479220000|2021-04-15 09:33:40|5352|5346|5351|5345|5352|5346|5351|5345|0
1618479230000|2021-04-15 09:33:50|5350.2|5344.2|5350|5344|5350.2|5344.2|5350|5344|6
1618479250000|2021-04-15 09:34:10|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|4
1618479260000|2021-04-15 09:34:20|5349.7|5343.7|5350.1|5344.1|5350.1|5344.1|5349.4|5343.4|3
1618479270000|2021-04-15 09:34:30|5350.4|5344.4|5349.9|5343.9|5350.4|5344.4|5349.6|5343.6|0
1618479280000|2021-04-15 09:34:40|5350.5|5344.5|5351.5|5345.5|5351.5|5345.5|5350.5|5344.5|1
1618479290000|2021-04-15 09:34:50|5351.2|5345.2|5356|5350|5356.2|5350.2|5351.2|5345.2|11
1618479300000|2021-04-15 09:35:00|5355.7|5349.7|5356|5350|5356|5350|5355.3|5349.3|1
1618479310000|2021-04-15 09:35:10|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|0
1618479320000|2021-04-15 09:35:20|5355.4|5349.4|5355.2|5349.2|5355.4|5349.4|5355.2|5349.2|0
1618479330000|2021-04-15 09:35:30|5354.5|5348.5|5357.9|5351.9|5357.9|5351.9|5354.5|5348.5|1
1618479340000|2021-04-15 09:35:40|5357.7|5351.7|5357.9|5351.9|5357.9|5351.9|5357.4|5351.4|0
1618479350000|2021-04-15 09:35:50|5357.7|5351.7|5356.4|5350.4|5357.7|5351.7|5356.4|5350.4|2
1618479360000|2021-04-15 09:36:00|5356.2|5350.2|5356.4|5350.4|5356.4|5350.4|5356.2|5350.2|0
1618479370000|2021-04-15 09:36:10|5356.2|5350.2|5355.7|5349.7|5356.4|5350.4|5355.4|5349.4|0
1618479380000|2021-04-15 09:36:20|5355.5|5349.5|5355.2|5349.2|5355.5|5349.5|5355.2|5349.2|0
1618479390000|2021-04-15 09:36:30|5355.8|5349.8|5356|5350|5356|5350|5355.8|5349.8|0
1618479400000|2021-04-15 09:36:40|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|0
1618479410000|2021-04-15 09:36:50|5356|5350|5357.5|5351.5|5357.5|5351.5|5356|5350|4
1618479420000|2021-04-15 09:37:00|5357.3|5351.3|5357.9|5351.9|5357.9|5351.9|5357|5351|2
1618479430000|2021-04-15 09:37:10|5358.4|5352.4|5362.7|5356.7|5363.9|5357.9|5358.2|5352.2|6
1618479440000|2021-04-15 09:37:20|5362.4|5356.4|5361.7|5355.7|5362.4|5356.4|5361.7|5355.7|2
1618479450000|2021-04-15 09:37:30|5361.9|5355.9|5362.2|5356.2|5362.2|5356.2|5361.9|5355.9|4
1618479460000|2021-04-15 09:37:40|5366.9|5360.9|5365.4|5359.4|5366.9|5360.9|5364.7|5358.7|5
1618479470000|2021-04-15 09:37:50|5364.9|5358.9|5365.7|5359.7|5365.7|5359.7|5364.9|5358.9|0
1618479490000|2021-04-15 09:38:10|5364.7|5358.7|5364.9|5358.9|5364.9|5358.9|5364.7|5358.7|1
1618479500000|2021-04-15 09:38:20|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.2|5358.2|0
1618479510000|2021-04-15 09:38:30|5364.2|5358.2|5361.2|5355.2|5364.2|5358.2|5361.2|5355.2|0
1618479520000|2021-04-15 09:38:40|5361.3|5355.3|5362.9|5356.9|5362.9|5356.9|5360.5|5354.5|3
1618479530000|2021-04-15 09:38:50|5362.5|5356.5|5362.4|5356.4|5362.5|5356.5|5362.4|5356.4|1
1618479540000|2021-04-15 09:39:00|5361.7|5355.7|5360.7|5354.7|5361.7|5355.7|5360.7|5354.7|2
1618479550000|2021-04-15 09:39:10|5360.4|5354.4|5359.4|5353.4|5360.9|5354.9|5359.4|5353.4|1
1618479560000|2021-04-15 09:39:20|5359.9|5353.9|5359.7|5353.7|5360.4|5354.4|5359.7|5353.7|3
1618479570000|2021-04-15 09:39:30|5359.4|5353.4|5360.4|5354.4|5360.4|5354.4|5359.4|5353.4|0
1618479580000|2021-04-15 09:39:40|5360.2|5354.2|5360.2|5354.2|5360.7|5354.7|5360.2|5354.2|0
1618479590000|2021-04-15 09:39:50|5359.2|5353.2|5359.7|5353.7|5359.7|5353.7|5359.2|5353.2|1
1618479600000|2021-04-15 09:40:00|5359.4|5353.4|5358.2|5352.2|5359.4|5353.4|5358.2|5352.2|5
1618479630000|2021-04-15 09:40:30|5358.7|5352.7|5357.7|5351.7|5358.7|5352.7|5357.4|5351.4|1
1618479650000|2021-04-15 09:40:50|5358.4|5352.4|5359.4|5353.4|5359.4|5353.4|5358.4|5352.4|0
1618479660000|2021-04-15 09:41:00|5359.2|5353.2|5358.4|5352.4|5359.2|5353.2|5358.4|5352.4|0
1618479670000|2021-04-15 09:41:10|5358.2|5352.2|5357.7|5351.7|5358.2|5352.2|5357.7|5351.7|0
1618479680000|2021-04-15 09:41:20|5357.4|5351.4|5358.4|5352.4|5358.4|5352.4|5357.4|5351.4|0
1618479690000|2021-04-15 09:41:30|5358.2|5352.2|5358.4|5352.4|5358.7|5352.7|5358.2|5352.2|2
1618479710000|2021-04-15 09:41:50|5359|5353|5359.7|5353.7|5361.7|5355.7|5359|5353|9
1618479720000|2021-04-15 09:42:00|5359.5|5353.5|5358.9|5352.9|5360.2|5354.2|5358.9|5352.9|3
1618479730000|2021-04-15 09:42:10|5358.4|5352.4|5358.7|5352.7|5358.7|5352.7|5358.4|5352.4|0
1618479740000|2021-04-15 09:42:20|5359.2|5353.2|5359.7|5353.7|5359.7|5353.7|5359.2|5353.2|0
1618479760000|2021-04-15 09:42:40|5359.5|5353.5|5359.7|5353.7|5359.7|5353.7|5359.5|5353.5|0
1618479770000|2021-04-15 09:42:50|5359.5|5353.5|5363.9|5357.9|5363.9|5357.9|5359.2|5353.2|2
1618479780000|2021-04-15 09:43:00|5363|5357|5363.5|5357.5|5363.5|5357.5|5362.7|5356.7|0
1618479790000|2021-04-15 09:43:10|5363.2|5357.2|5361.4|5355.4|5363.2|5357.2|5361.4|5355.4|0
1618479800000|2021-04-15 09:43:20|5361.2|5355.2|5361|5355|5361.2|5355.2|5360.7|5354.7|2
1618479810000|2021-04-15 09:43:30|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|0
1618479820000|2021-04-15 09:43:40|5361|5355|5361|5355|5361|5355|5361|5355|0
1618479830000|2021-04-15 09:43:50|5360.7|5354.7|5360.2|5354.2|5360.7|5354.7|5360.2|5354.2|0
1618479840000|2021-04-15 09:44:00|5359.9|5353.9|5360.2|5354.2|5360.5|5354.5|5359.9|5353.9|1
1618479850000|2021-04-15 09:44:10|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|0
1618479860000|2021-04-15 09:44:20|5360.2|5354.2|5360|5354|5360.2|5354.2|5360|5354|0
1618479870000|2021-04-15 09:44:30|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|0
1618479880000|2021-04-15 09:44:40|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|1
1618479890000|2021-04-15 09:44:50|5360.4|5354.4|5359.2|5353.2|5360.4|5354.4|5359.2|5353.2|1
1618479900000|2021-04-15 09:45:00|5359.5|5353.5|5361.2|5355.2|5361.2|5355.2|5359.5|5353.5|6
1618479910000|2021-04-15 09:45:10|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|0
1618479930000|2021-04-15 09:45:30|5361.7|5355.7|5361.7|5355.7|5361.7|5355.7|5361.7|5355.7|0
1618479940000|2021-04-15 09:45:40|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|5361.4|5355.4|1
1618479950000|2021-04-15 09:45:50|5362.2|5356.2|5362.9|5356.9|5363.4|5357.4|5362.2|5356.2|21
1618479970000|2021-04-15 09:46:10|5361.4|5355.4|5361.4|5355.4|5361.7|5355.7|5361.4|5355.4|1
1618479980000|2021-04-15 09:46:20|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|0
1618479990000|2021-04-15 09:46:30|5360.4|5354.4|5359.9|5353.9|5360.4|5354.4|5359.9|5353.9|2
1618480000000|2021-04-15 09:46:40|5360.4|5354.4|5360.2|5354.2|5360.4|5354.4|5360.2|5354.2|1
1618480010000|2021-04-15 09:46:50|5359.9|5353.9|5359.7|5353.7|5359.9|5353.9|5359.7|5353.7|0
1618480020000|2021-04-15 09:47:00|5359.4|5353.4|5359|5353|5359.4|5353.4|5359|5353|0
1618480030000|2021-04-15 09:47:10|5358.4|5352.4|5357|5351|5358.4|5352.4|5357|5351|1
1618480040000|2021-04-15 09:47:20|5356.2|5350.2|5356|5350|5356.2|5350.2|5355.7|5349.7|3
1618480070000|2021-04-15 09:47:50|5355.5|5349.5|5355|5349|5355.5|5349.5|5354.7|5348.7|3
1618480080000|2021-04-15 09:48:00|5354.7|5348.7|5356.2|5350.2|5356.2|5350.2|5354.7|5348.7|1
1618480100000|2021-04-15 09:48:20|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|0
1618480110000|2021-04-15 09:48:30|||||||||2
1618480120000|2021-04-15 09:48:40|5356.7|5350.7|5356|5350|5356.7|5350.7|5356|5350|0
1618480130000|2021-04-15 09:48:50|5356.2|5350.2|5359.6|5353.6|5360.1|5354.1|5356.2|5350.2|3
1618480140000|2021-04-15 09:49:00|5359.9|5353.9|5360.1|5354.1|5360.1|5354.1|5359.9|5353.9|0
1618480150000|2021-04-15 09:49:10|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|5359.6|5353.6|0
1618480170000|2021-04-15 09:49:30|5359.1|5353.1|5357.4|5351.4|5359.1|5353.1|5357.4|5351.4|0
1618480180000|2021-04-15 09:49:40|5356.9|5350.9|5357.2|5351.2|5357.2|5351.2|5356.9|5350.9|0
1618480190000|2021-04-15 09:49:50|5357|5351|5356.2|5350.2|5357|5351|5356.2|5350.2|0
1618480210000|2021-04-15 09:50:10|5355.9|5349.9|5354.5|5348.5|5356.4|5350.4|5354.2|5348.2|0
1618480220000|2021-04-15 09:50:20|5354|5348|5354|5348|5354|5348|5354|5348|0
1618480240000|2021-04-15 09:50:40|5350.7|5344.7|5351.5|5345.5|5351.5|5345.5|5350.2|5344.2|10
1618480250000|2021-04-15 09:50:50|5352.2|5346.2|5352.7|5346.7|5352.7|5346.7|5352.2|5346.2|2
1618480260000|2021-04-15 09:51:00|||||||||1
1618480270000|2021-04-15 09:51:10|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|5353.2|5347.2|2
1618480280000|2021-04-15 09:51:20|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|0
1618480290000|2021-04-15 09:51:30|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|1
1618480300000|2021-04-15 09:51:40|5354|5348|5354|5348|5354|5348|5354|5348|3
1618480310000|2021-04-15 09:51:50|5353.5|5347.5|5354|5348|5354|5348|5353.5|5347.5|0
1618480330000|2021-04-15 09:52:10|5353.7|5347.7|5352.5|5346.5|5353.7|5347.7|5351.5|5345.5|2
1618480340000|2021-04-15 09:52:20|5352|5346|5352.7|5346.7|5352.7|5346.7|5351.7|5345.7|1
1618480350000|2021-04-15 09:52:30|5353|5347|5353.7|5347.7|5353.7|5347.7|5353|5347|0
1618480360000|2021-04-15 09:52:40|5354|5348|5354|5348|5354|5348|5354|5348|0
1618480370000|2021-04-15 09:52:50|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|5353.5|5347.5|0
1618480380000|2021-04-15 09:53:00|5353.7|5347.7|5354.5|5348.5|5354.5|5348.5|5353.7|5347.7|1
1618480390000|2021-04-15 09:53:10|5354.2|5348.2|5354.5|5348.5|5354.5|5348.5|5354.2|5348.2|0
1618480400000|2021-04-15 09:53:20|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|5354.7|5348.7|0
1618480410000|2021-04-15 09:53:30|5355.5|5349.5|5356|5350|5356|5350|5355.5|5349.5|2
1618480440000|2021-04-15 09:54:00|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|3
1618480450000|2021-04-15 09:54:10|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|1
1618480460000|2021-04-15 09:54:20|5357|5351|5357|5351|5357|5351|5357|5351|0
1618480480000|2021-04-15 09:54:40|5357.2|5351.2|5358.7|5352.7|5358.7|5352.7|5357.2|5351.2|0
1618480500000|2021-04-15 09:55:00|5358.2|5352.2|5357.2|5351.2|5358.2|5352.2|5357.2|5351.2|0
1618480510000|2021-04-15 09:55:10|5357.5|5351.5|5355.8|5349.8|5357.5|5351.5|5355.8|5349.8|5
1618480520000|2021-04-15 09:55:20|||||||||2
1618480530000|2021-04-15 09:55:30|5356|5350|5356|5350|5356|5350|5356|5350|1
1618480560000|2021-04-15 09:56:00|5356.5|5350.5|5356|5350|5357|5351|5356|5350|3
1618480570000|2021-04-15 09:56:10|5355.8|5349.8|5355.8|5349.8|5355.8|5349.8|5355.5|5349.5|6
1618480590000|2021-04-15 09:56:30|5356.5|5350.5|5356.7|5350.7|5357|5351|5356.5|5350.5|1
1618480610000|2021-04-15 09:56:50|5356.5|5350.5|5356.7|5350.7|5356.7|5350.7|5356.5|5350.5|2
1618480620000|2021-04-15 09:57:00|5357|5351|5356.7|5350.7|5357|5351|5356.7|5350.7|0
1618480630000|2021-04-15 09:57:10|5356.9|5350.9|5358.5|5352.5|5358.5|5352.5|5356.9|5350.9|0
1618480640000|2021-04-15 09:57:20|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|5358.7|5352.7|0
1618480680000|2021-04-15 09:58:00|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|0
1618480700000|2021-04-15 09:58:20|5359|5353|5359|5353|5359|5353|5358.8|5352.8|0
1618480710000|2021-04-15 09:58:30|5360.5|5354.5|5360.7|5354.7|5360.7|5354.7|5360.5|5354.5|2
1618480720000|2021-04-15 09:58:40|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|4
1618480730000|2021-04-15 09:58:50|5360.7|5354.7|5360.5|5354.5|5360.7|5354.7|5360.5|5354.5|2
1618480750000|2021-04-15 09:59:10|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|5360.7|5354.7|0
1618480760000|2021-04-15 09:59:20|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|1
1618480790000|2021-04-15 09:59:50|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|0
1618480800000|2021-04-15 10:00:00|5359.3|5353.3|5358.7|5352.7|5359.3|5353.3|5358.7|5352.7|0
1618480810000|2021-04-15 10:00:10|5358.5|5352.5|5357.3|5351.3|5358.5|5352.5|5357.3|5351.3|0
1618480840000|2021-04-15 10:00:40|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|0
1618480850000|2021-04-15 10:00:50|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|0
1618480860000|2021-04-15 10:01:00|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|2
1618480880000|2021-04-15 10:01:20|5356.7|5350.7|5357.3|5351.3|5357.5|5351.5|5356.7|5350.7|0
1618480890000|2021-04-15 10:01:30|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|5357.8|5351.8|0
1618480900000|2021-04-15 10:01:40|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|0
1618480910000|2021-04-15 10:01:50|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|5357.3|5351.3|0
1618480930000|2021-04-15 10:02:10|5357|5351|5358|5352|5358|5352|5356.7|5350.7|0
1618480940000|2021-04-15 10:02:20|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|5358.3|5352.3|0
1618480950000|2021-04-15 10:02:30|5358|5352|5358|5352|5358|5352|5358|5352|0
1618480960000|2021-04-15 10:02:40|5357.7|5351.7|5357.5|5351.5|5357.7|5351.7|5357.5|5351.5|2
1618480970000|2021-04-15 10:02:50|5357.3|5351.3|5357.3|5351.3|5357.8|5351.8|5356.5|5350.5|6
1618480980000|2021-04-15 10:03:00|5357|5351|5355.8|5349.8|5357.3|5351.3|5355.8|5349.8|0
1618480990000|2021-04-15 10:03:10|5356|5350|5355.8|5349.8|5356|5350|5355.8|5349.8|0
1618481000000|2021-04-15 10:03:20|5356|5350|5356.3|5350.3|5356.3|5350.3|5356|5350|6
1618481010000|2021-04-15 10:03:30|5356.5|5350.5|5355.8|5349.8|5356.5|5350.5|5355.8|5349.8|2
1618481030000|2021-04-15 10:03:50|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1618481040000|2021-04-15 10:04:00|5356|5350|5356|5350|5356|5350|5356|5350|1
1618481050000|2021-04-15 10:04:10|5355.8|5349.8|5356|5350|5356|5350|5355.8|5349.8|0
1618481060000|2021-04-15 10:04:20|5356.8|5350.8|5357|5351|5357|5351|5356.3|5350.3|1
1618481080000|2021-04-15 10:04:40|5356.7|5350.7|5357.5|5351.5|5357.5|5351.5|5356.7|5350.7|2
1618481120000|2021-04-15 10:05:20|5357.2|5351.2|5356.7|5350.7|5357.2|5351.2|5356.7|5350.7|0
1618481130000|2021-04-15 10:05:30|5357|5351|5358.2|5352.2|5358.2|5352.2|5357|5351|1
1618481150000|2021-04-15 10:05:50|5358|5352|5358.2|5352.2|5358.4|5352.4|5358|5352|1
1618481170000|2021-04-15 10:06:10|5358|5352|5357.7|5351.7|5358|5352|5357.5|5351.5|0
1618481180000|2021-04-15 10:06:20|5358.3|5352.3|5357.7|5351.7|5359.2|5353.2|5357.7|5351.7|10
1618481190000|2021-04-15 10:06:30|5358.2|5352.2|5358.7|5352.7|5358.7|5352.7|5358.2|5352.2|2
1618481220000|2021-04-15 10:07:00|5359.2|5353.2|5359|5353|5359.2|5353.2|5359|5353|0
1618481230000|2021-04-15 10:07:10|5358.7|5352.7|5358|5352|5358.7|5352.7|5357.5|5351.5|2
1618481240000|2021-04-15 10:07:20|5357.7|5351.7|5357.7|5351.7|5358|5352|5357.7|5351.7|0
1618481260000|2021-04-15 10:07:40|5358|5352|5358.7|5352.7|5358.7|5352.7|5358|5352|0
1618481280000|2021-04-15 10:08:00|5358.2|5352.2|5360|5354|5360|5354|5358.2|5352.2|1
1618481290000|2021-04-15 10:08:10|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|0
1618481320000|2021-04-15 10:08:40|5359.5|5353.5|5358.7|5352.7|5359.5|5353.5|5358.7|5352.7|0
1618481330000|2021-04-15 10:08:50|5358.2|5352.2|5358|5352|5358.2|5352.2|5357|5351|3
1618481370000|2021-04-15 10:09:30|5357.5|5351.5|5358|5352|5358|5352|5357.5|5351.5|1
1618481400000|2021-04-15 10:10:00|5358.5|5352.5|5357.7|5351.7|5358.5|5352.5|5357.7|5351.7|0
1618481410000|2021-04-15 10:10:10|5358|5352|5357|5351|5358|5352|5357|5351|2
1618481420000|2021-04-15 10:10:20|5356.5|5350.5|5357|5351|5357|5351|5356.5|5350.5|0
1618481430000|2021-04-15 10:10:30|5356.5|5350.5|5357.5|5351.5|5357.5|5351.5|5356|5350|2
1618481450000|2021-04-15 10:10:50|5357.7|5351.7|5357|5351|5357.7|5351.7|5357|5351|3
1618481460000|2021-04-15 10:11:00|5356.7|5350.7|5357|5351|5357|5351|5356.7|5350.7|0
1618481480000|2021-04-15 10:11:20|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|0
1618481510000|2021-04-15 10:11:50|5355.7|5349.7|5356|5350|5356|5350|5355.7|5349.7|5
1618481520000|2021-04-15 10:12:00|5355.7|5349.7|5356|5350|5356.5|5350.5|5355.5|5349.5|1
1618481540000|2021-04-15 10:12:20|5356.2|5350.2|5356.2|5350.2|5356.5|5350.5|5356.2|5350.2|1
1618481550000|2021-04-15 10:12:30|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|0
1618481560000|2021-04-15 10:12:40|||||||||1
1618481570000|2021-04-15 10:12:50|||||||||1
1618481580000|2021-04-15 10:13:00|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|1
1618481590000|2021-04-15 10:13:10|5356|5350|5356|5350|5356|5350|5356|5350|0
1618481600000|2021-04-15 10:13:20|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|1
1618481610000|2021-04-15 10:13:30|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|1
1618481620000|2021-04-15 10:13:40|5357.2|5351.2|5356.5|5350.5|5357.2|5351.2|5356.5|5350.5|0
1618481660000|2021-04-15 10:14:20|5356.2|5350.2|5356|5350|5356.2|5350.2|5356|5350|1
1618481680000|2021-04-15 10:14:40|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|1
1618481690000|2021-04-15 10:14:50|5356|5350|5356|5350|5356|5350|5356|5350|0
1618481700000|2021-04-15 10:15:00|5355.8|5349.8|5356.2|5350.2|5356.2|5350.2|5355.8|5349.8|3
1618481710000|2021-04-15 10:15:10|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|1
1618481720000|2021-04-15 10:15:20|5356|5350|5356|5350|5356|5350|5356|5350|0
1618481750000|2021-04-15 10:15:50|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|1
1618481780000|2021-04-15 10:16:20|5355.5|5349.5|5356.5|5350.5|5356.5|5350.5|5355.5|5349.5|1
1618481790000|2021-04-15 10:16:30|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|25
1618481800000|2021-04-15 10:16:40|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|5356.7|5350.7|0
1618481820000|2021-04-15 10:17:00|5357.2|5351.2|5356.2|5350.2|5357.2|5351.2|5356.2|5350.2|0
1618481860000|2021-04-15 10:17:40|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|0
1618481890000|2021-04-15 10:18:10|||||||||1
1618481910000|2021-04-15 10:18:30|||||||||1
1618481930000|2021-04-15 10:18:50|||||||||1
1618481950000|2021-04-15 10:19:10|5355.7|5349.7|5356.7|5350.7|5356.7|5350.7|5355.7|5349.7|7
1618481970000|2021-04-15 10:19:30|5355.9|5349.9|5355.7|5349.7|5355.9|5349.9|5355.7|5349.7|2
1618481980000|2021-04-15 10:19:40|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|5355.5|5349.5|0
1618481990000|2021-04-15 10:19:50|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|3
1618482010000|2021-04-15 10:20:10|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|0
1618482020000|2021-04-15 10:20:20|5355.4|5349.4|5354.2|5348.2|5355.4|5349.4|5354.2|5348.2|5
1618482030000|2021-04-15 10:20:30|5354|5348|5354|5348|5354.2|5348.2|5354|5348|1
1618482040000|2021-04-15 10:20:40|5353.8|5347.8|5353.2|5347.2|5354|5348|5353.2|5347.2|1
1618482050000|2021-04-15 10:20:50|5353.5|5347.5|5352.9|5346.9|5353.5|5347.5|5351.9|5345.9|10
1618482060000|2021-04-15 10:21:00|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|5352.7|5346.7|1
1618482070000|2021-04-15 10:21:10|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5351.9|5345.9|0
1618482090000|2021-04-15 10:21:30|||||||||1
1618482100000|2021-04-15 10:21:40|5351.9|5345.9|5352.2|5346.2|5352.2|5346.2|5351.9|5345.9|1
1618482140000|2021-04-15 10:22:20|5351.9|5345.9|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|1
1618482180000|2021-04-15 10:23:00|5352.2|5346.2|5352.4|5346.4|5352.4|5346.4|5351.9|5345.9|0
1618482190000|2021-04-15 10:23:10|5352.2|5346.2|5352.4|5346.4|5352.4|5346.4|5352.2|5346.2|0
1618482200000|2021-04-15 10:23:20|||||||||1
1618482210000|2021-04-15 10:23:30|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|5352.2|5346.2|0
1618482220000|2021-04-15 10:23:40|5353.2|5347.2|5355.7|5349.7|5355.7|5349.7|5353.2|5347.2|7
1618482240000|2021-04-15 10:24:00|5354.9|5348.9|5355.9|5349.9|5355.9|5349.9|5354.4|5348.4|1
1618482260000|2021-04-15 10:24:20|||||||||2
1618482270000|2021-04-15 10:24:30|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|5355.7|5349.7|0
1618482280000|2021-04-15 10:24:40|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|5356.2|5350.2|1
1618482300000|2021-04-15 10:25:00|5356.7|5350.7|5356.2|5350.2|5356.7|5350.7|5356.2|5350.2|0
1618482310000|2021-04-15 10:25:10|5354.7|5348.7|5354.9|5348.9|5354.9|5348.9|5354.7|5348.7|43
1618482320000|2021-04-15 10:25:20|5355.7|5349.7|5353.9|5347.9|5355.7|5349.7|5353.7|5347.7|2
1618482330000|2021-04-15 10:25:30|5353.7|5347.7|5353.7|5347.7|5353.9|5347.9|5353.7|5347.7|0
1618482340000|2021-04-15 10:25:40|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|0
1618482360000|2021-04-15 10:26:00|5354.1|5348.1|5354.4|5348.4|5354.7|5348.7|5354.1|5348.1|0
1618482370000|2021-04-15 10:26:10|5355.4|5349.4|5357.6|5351.6|5357.8|5351.8|5355.4|5349.4|10
1618482380000|2021-04-15 10:26:20|5357.3|5351.3|5356.9|5350.9|5357.3|5351.3|5356.6|5350.6|1
1618482390000|2021-04-15 10:26:30|5357.1|5351.1|5357.6|5351.6|5357.6|5351.6|5356.9|5350.9|1
1618482400000|2021-04-15 10:26:40|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|0
1618482410000|2021-04-15 10:26:50|5357.7|5351.7|5356.9|5350.9|5357.7|5351.7|5356.9|5350.9|1
1618482420000|2021-04-15 10:27:00|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|5357.7|5351.7|0
1618482450000|2021-04-15 10:27:30|5357.9|5351.9|5357.7|5351.7|5357.9|5351.9|5357.7|5351.7|2
1618482460000|2021-04-15 10:27:40|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|5357.4|5351.4|0
1618482480000|2021-04-15 10:28:00|5357.1|5351.1|5357.7|5351.7|5357.7|5351.7|5357.1|5351.1|1
1618482490000|2021-04-15 10:28:10|5356.9|5350.9|5356.4|5350.4|5356.9|5350.9|5356.4|5350.4|1
1618482500000|2021-04-15 10:28:20|5354.6|5348.6|5354.4|5348.4|5355.1|5349.1|5353.6|5347.6|7
1618482530000|2021-04-15 10:28:50|5354.1|5348.1|5353.9|5347.9|5354.1|5348.1|5353.9|5347.9|0
1618482540000|2021-04-15 10:29:00|5353.6|5347.6|5353.9|5347.9|5353.9|5347.9|5353.6|5347.6|1
1618482570000|2021-04-15 10:29:30|||||||||2
1618482580000|2021-04-15 10:29:40|5354.1|5348.1|5354.1|5348.1|5354.6|5348.6|5353.6|5347.6|2
1618482590000|2021-04-15 10:29:50|5354.6|5348.6|5354.9|5348.9|5354.9|5348.9|5354.6|5348.6|1
1618482610000|2021-04-15 10:30:10|5354.6|5348.6|5354.1|5348.1|5354.6|5348.6|5354.1|5348.1|0
1618482620000|2021-04-15 10:30:20|5354.9|5348.9|5354.9|5348.9|5354.9|5348.9|5354.9|5348.9|1
1618482670000|2021-04-15 10:31:10|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|5355.1|5349.1|0
1618482680000|2021-04-15 10:31:20|5355.4|5349.4|5355.9|5349.9|5355.9|5349.9|5355.4|5349.4|0
1618482700000|2021-04-15 10:31:40|||||||||2
1618482710000|2021-04-15 10:31:50|5356.4|5350.4|5356.1|5350.1|5356.4|5350.4|5356.1|5350.1|0
1618482720000|2021-04-15 10:32:00|5355.9|5349.9|5355.6|5349.6|5356.1|5350.1|5355.6|5349.6|0
1618482730000|2021-04-15 10:32:10|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|1
1618482780000|2021-04-15 10:33:00|5355.1|5349.1|5354.1|5348.1|5355.1|5349.1|5354.1|5348.1|1
1618482790000|2021-04-15 10:33:10|5353.9|5347.9|5354.4|5348.4|5354.4|5348.4|5353.9|5347.9|0
1618482810000|2021-04-15 10:33:30|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|5353.9|5347.9|0
1618482820000|2021-04-15 10:33:40|||||||||2
1618482830000|2021-04-15 10:33:50|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|0
1618482860000|2021-04-15 10:34:20|5353.9|5347.9|5353.6|5347.6|5353.9|5347.9|5353.6|5347.6|0
1618482870000|2021-04-15 10:34:30|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|5353.1|5347.1|1
1618482880000|2021-04-15 10:34:40|5352.9|5346.9|5352.6|5346.6|5352.9|5346.9|5352.6|5346.6|0
1618482890000|2021-04-15 10:34:50|||||||||2
1618482900000|2021-04-15 10:35:00|5352.1|5346.1|5351.9|5345.9|5352.1|5346.1|5351.9|5345.9|3
1618482910000|2021-04-15 10:35:10|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|0
1618482940000|2021-04-15 10:35:40|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|0
1618482950000|2021-04-15 10:35:50|5351.6|5345.6|5350.9|5344.9|5351.6|5345.6|5350.9|5344.9|2
1618482960000|2021-04-15 10:36:00|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|5351.4|5345.4|1
1618483010000|2021-04-15 10:36:50|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.1|5343.1|7
1618483020000|2021-04-15 10:37:00|5349.1|5343.1|5349.4|5343.4|5349.7|5343.7|5349.1|5343.1|0
1618483040000|2021-04-15 10:37:20|5348.9|5342.9|5349.4|5343.4|5349.4|5343.4|5348.9|5342.9|0
1618483080000|2021-04-15 10:38:00|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|0
1618483110000|2021-04-15 10:38:30|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1618483120000|2021-04-15 10:38:40|5349.1|5343.1|5348.7|5342.7|5349.1|5343.1|5348.7|5342.7|2
1618483140000|2021-04-15 10:39:00|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.7|5342.7|13
1618483150000|2021-04-15 10:39:10|5349.4|5343.4|5348.9|5342.9|5349.4|5343.4|5348.9|5342.9|1
1618483160000|2021-04-15 10:39:20|5349.4|5343.4|5349.6|5343.6|5349.9|5343.9|5348.9|5342.9|5
1618483170000|2021-04-15 10:39:30|||||||||2
1618483180000|2021-04-15 10:39:40|||||||||1
1618483190000|2021-04-15 10:39:50|5350.1|5344.1|5349.6|5343.6|5350.1|5344.1|5349.6|5343.6|0
1618483200000|2021-04-15 10:40:00|5349.3|5343.3|5349.1|5343.1|5349.3|5343.3|5349.1|5343.1|0
1618483210000|2021-04-15 10:40:10|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|5349.4|5343.4|0
1618483220000|2021-04-15 10:40:20|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|5349.6|5343.6|0
1618483260000|2021-04-15 10:41:00|5349.8|5343.8|5350.6|5344.6|5350.6|5344.6|5349.8|5343.8|0
1618483290000|2021-04-15 10:41:30|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|5351.1|5345.1|0
1618483320000|2021-04-15 10:42:00|||||||||2
1618483330000|2021-04-15 10:42:10|5350.9|5344.9|5350.6|5344.6|5350.9|5344.9|5350.6|5344.6|0
1618483360000|2021-04-15 10:42:40|5351.1|5345.1|5351.6|5345.6|5351.6|5345.6|5351.1|5345.1|14
1618483370000|2021-04-15 10:42:50|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|5350.6|5344.6|0
1618483380000|2021-04-15 10:43:00|5350.3|5344.3|5350.3|5344.3|5351.1|5345.1|5350.3|5344.3|0
1618483400000|2021-04-15 10:43:20|5342.4|5336.4|5341.8|5335.8|5342.4|5336.4|5341.8|5335.8|12
1618483410000|2021-04-15 10:43:30|5341.6|5335.6|5341.8|5335.8|5342.1|5336.1|5341.6|5335.6|0
1618483420000|2021-04-15 10:43:40|5341.6|5335.6|5342.3|5336.3|5342.6|5336.6|5341.6|5335.6|1
1618483430000|2021-04-15 10:43:50|5343.2|5337.2|5343.1|5337.1|5343.2|5337.2|5342.1|5336.1|15
1618483450000|2021-04-15 10:44:10|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|1
1618483470000|2021-04-15 10:44:30|5341.6|5335.6|5340.8|5334.8|5341.6|5335.6|5340.8|5334.8|4
1618483480000|2021-04-15 10:44:40|5340.3|5334.3|5340.6|5334.6|5340.6|5334.6|5340.3|5334.3|0
1618483490000|2021-04-15 10:44:50|5341.1|5335.1|5340.6|5334.6|5341.1|5335.1|5340.6|5334.6|0
1618483500000|2021-04-15 10:45:00|5340.8|5334.8|5341.8|5335.8|5341.8|5335.8|5340.8|5334.8|2
1618483510000|2021-04-15 10:45:10|5342.3|5336.3|5343.3|5337.3|5343.3|5337.3|5342.3|5336.3|1
1618483570000|2021-04-15 10:46:10|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|0
1618483580000|2021-04-15 10:46:20|5343.3|5337.3|5343.1|5337.1|5343.6|5337.6|5343.1|5337.1|0
1618483610000|2021-04-15 10:46:50|5342.6|5336.6|5342.1|5336.1|5342.6|5336.6|5342.1|5336.1|1
1618483630000|2021-04-15 10:47:10|5341.6|5335.6|5341.8|5335.8|5341.8|5335.8|5341.6|5335.6|0
1618483660000|2021-04-15 10:47:40|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|0
1618483670000|2021-04-15 10:47:50|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|0
1618483680000|2021-04-15 10:48:00|5342.1|5336.1|5342.8|5336.8|5342.8|5336.8|5342.1|5336.1|0
1618483690000|2021-04-15 10:48:10|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1618483700000|2021-04-15 10:48:20|5342.8|5336.8|5342.6|5336.6|5343.1|5337.1|5342.6|5336.6|1
1618483710000|2021-04-15 10:48:30|5342.8|5336.8|5342.6|5336.6|5342.8|5336.8|5342.6|5336.6|0
1618483720000|2021-04-15 10:48:40|5342.8|5336.8|5343.1|5337.1|5343.1|5337.1|5342.8|5336.8|0
1618483750000|2021-04-15 10:49:10|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|0
1618483760000|2021-04-15 10:49:20|5343.1|5337.1|5343.1|5337.1|5343.6|5337.6|5343.1|5337.1|2
1618483800000|2021-04-15 10:50:00|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|0
1618483810000|2021-04-15 10:50:10|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|5342.8|5336.8|0
1618483830000|2021-04-15 10:50:30|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|5343.1|5337.1|1
1618483850000|2021-04-15 10:50:50|||||||||1
1618483880000|2021-04-15 10:51:20|||||||||2
1618483890000|2021-04-15 10:51:30|5343|5337|5343|5337|5343|5337|5343|5337|0
1618483920000|2021-04-15 10:52:00|5343.3|5337.3|5343.8|5337.8|5343.8|5337.8|5343.3|5337.3|0
1618483930000|2021-04-15 10:52:10|5344|5338|5344|5338|5344|5338|5344|5338|0
1618483980000|2021-04-15 10:53:00|5345|5339|5345|5339|5345|5339|5345|5339|1
1618484000000|2021-04-15 10:53:20|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|5345.3|5339.3|0
1618484010000|2021-04-15 10:53:30|5345.8|5339.8|5344.3|5338.3|5345.8|5339.8|5344.3|5338.3|2
1618484030000|2021-04-15 10:53:50|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|5344.8|5338.8|0
1618484040000|2021-04-15 10:54:00|5345|5339|5345|5339|5345|5339|5345|5339|0
1618484060000|2021-04-15 10:54:20|5345.5|5339.5|5346|5340|5346|5340|5345.5|5339.5|4
1618484070000|2021-04-15 10:54:30|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|1
1618484080000|2021-04-15 10:54:40|||||||||1
1618484090000|2021-04-15 10:54:50|5344.5|5338.5|5344.8|5338.8|5344.8|5338.8|5344.5|5338.5|0
1618484100000|2021-04-15 10:55:00|5345|5339|5344.5|5338.5|5345|5339|5344.3|5338.3|2
1618484150000|2021-04-15 10:55:50|||||||||1
1618484190000|2021-04-15 10:56:30|||||||||1
1618484210000|2021-04-15 10:56:50|||||||||3
1618484270000|2021-04-15 10:57:50|5344.3|5338.3|5344.5|5338.5|5344.5|5338.5|5344.3|5338.3|1
1618484280000|2021-04-15 10:58:00|5344.8|5338.8|5344.3|5338.3|5344.8|5338.8|5344.3|5338.3|0
1618484300000|2021-04-15 10:58:20|5344.7|5338.7|5345|5339|5345|5339|5344.5|5338.5|4
1618484320000|2021-04-15 10:58:40|5344.7|5338.7|5345|5339|5345|5339|5344.7|5338.7|2
1618484330000|2021-04-15 10:58:50|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|1
1618484400000|2021-04-15 11:00:00|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|1
1618484450000|2021-04-15 11:00:50|5343.8|5337.8|5342|5336|5343.8|5337.8|5342|5336|11
1618484460000|2021-04-15 11:01:00|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|5342.5|5336.5|0
1618484480000|2021-04-15 11:01:20|5343|5337|5343.5|5337.5|5343.5|5337.5|5343|5337|0
1618484520000|2021-04-15 11:02:00|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|11
1618484530000|2021-04-15 11:02:10|5344.3|5338.3|5343.7|5337.7|5344.3|5338.3|5343.7|5337.7|9
1618484540000|2021-04-15 11:02:20|5344|5338|5344.5|5338.5|5344.5|5338.5|5344|5338|1
1618484560000|2021-04-15 11:02:40|5344|5338|5344|5338|5344|5338|5344|5338|0
1618484580000|2021-04-15 11:03:00|5343.7|5337.7|5344.7|5338.7|5344.7|5338.7|5343.7|5337.7|1
1618484590000|2021-04-15 11:03:10|5344.9|5338.9|5345.2|5339.2|5345.2|5339.2|5344.9|5338.9|1
1618484620000|2021-04-15 11:03:40|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|5344.2|5338.2|6
1618484640000|2021-04-15 11:04:00|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|0
1618484650000|2021-04-15 11:04:10|5344.4|5338.4|5344.2|5338.2|5344.7|5338.7|5344.2|5338.2|0
1618484660000|2021-04-15 11:04:20|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|0
1618484670000|2021-04-15 11:04:30|5344.6|5338.6|5344.2|5338.2|5345.2|5339.2|5344.2|5338.2|2
1618484720000|2021-04-15 11:05:20|5343.9|5337.9|5342|5336|5343.9|5337.9|5342|5336|2
1618484740000|2021-04-15 11:05:40|5342.2|5336.2|5344.2|5338.2|5344.2|5338.2|5342.2|5336.2|2
1618484760000|2021-04-15 11:06:00|||||||||2
1618484780000|2021-04-15 11:06:20|5343.7|5337.7|5342.7|5336.7|5343.7|5337.7|5342.7|5336.7|3
1618484790000|2021-04-15 11:06:30|5343|5337|5343|5337|5343|5337|5343|5337|0
1618484800000|2021-04-15 11:06:40|5343.2|5337.2|5343.5|5337.5|5343.5|5337.5|5343.2|5337.2|0
1618484820000|2021-04-15 11:07:00|5344|5338|5344|5338|5344|5338|5344|5338|2
1618484830000|2021-04-15 11:07:10|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1618484840000|2021-04-15 11:07:20|5343|5337|5343|5337|5343|5337|5343|5337|0
1618484850000|2021-04-15 11:07:30|5343.2|5337.2|5343|5337|5343.2|5337.2|5342.2|5336.2|2
1618484860000|2021-04-15 11:07:40|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1618484870000|2021-04-15 11:07:50|5343.2|5337.2|5343.5|5337.5|5343.5|5337.5|5343.2|5337.2|0
1618484880000|2021-04-15 11:08:00|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|0
1618484930000|2021-04-15 11:08:50|5344.2|5338.2|5344.5|5338.5|5344.5|5338.5|5344.2|5338.2|0
1618484940000|2021-04-15 11:09:00|||||||||1
1618484970000|2021-04-15 11:09:30|||||||||1
1618485000000|2021-04-15 11:10:00|5344|5338|5344|5338|5344|5338|5344|5338|0
1618485010000|2021-04-15 11:10:10|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|1
1618485020000|2021-04-15 11:10:20|5343|5337|5343|5337|5343|5337|5343|5337|2
1618485030000|2021-04-15 11:10:30|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1618485040000|2021-04-15 11:10:40|5343|5337|5343|5337|5343|5337|5343|5337|0
1618485070000|2021-04-15 11:11:10|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|1
1618485080000|2021-04-15 11:11:20|5343.7|5337.7|5344|5338|5344|5338|5343.7|5337.7|0
1618485100000|2021-04-15 11:11:40|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|0
1618485130000|2021-04-15 11:12:10|5344.2|5338.2|5344.5|5338.5|5344.5|5338.5|5344.2|5338.2|1
1618485140000|2021-04-15 11:12:20|5345|5339|5345|5339|5345|5339|5345|5339|0
1618485160000|2021-04-15 11:12:40|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|5345.7|5339.7|4
1618485170000|2021-04-15 11:12:50|5346.4|5340.4|5346.1|5340.1|5346.4|5340.4|5346.1|5340.1|14
1618485190000|2021-04-15 11:13:10|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|5344.6|5338.6|6
1618485200000|2021-04-15 11:13:20|5344.4|5338.4|5343.4|5337.4|5344.4|5338.4|5343.4|5337.4|5
1618485210000|2021-04-15 11:13:30|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|5343.7|5337.7|0
1618485220000|2021-04-15 11:13:40|5343.9|5337.9|5344.4|5338.4|5344.4|5338.4|5343.9|5337.9|0
1618485230000|2021-04-15 11:13:50|5344.1|5338.1|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|0
1618485240000|2021-04-15 11:14:00|5344.9|5338.9|5345.1|5339.1|5345.1|5339.1|5344.9|5338.9|0
1618485250000|2021-04-15 11:14:10|||||||||1
1618485260000|2021-04-15 11:14:20|5345.4|5339.4|5345.9|5339.9|5345.9|5339.9|5345.4|5339.4|3
1618485270000|2021-04-15 11:14:30|5345.5|5339.5|5346.1|5340.1|5346.1|5340.1|5345.5|5339.5|1
1618485320000|2021-04-15 11:15:20|||||||||1
1618485340000|2021-04-15 11:15:40|||||||||1
1618485350000|2021-04-15 11:15:50|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|5346.4|5340.4|0
1618485370000|2021-04-15 11:16:10|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|0
1618485380000|2021-04-15 11:16:20|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|1
1618485390000|2021-04-15 11:16:30|5346.4|5340.4|5345.9|5339.9|5346.4|5340.4|5345.9|5339.9|0
1618485400000|2021-04-15 11:16:40|5346.1|5340.1|5346.4|5340.4|5346.4|5340.4|5346.1|5340.1|1
1618485430000|2021-04-15 11:17:10|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.9|5339.9|0
1618485440000|2021-04-15 11:17:20|5346.4|5340.4|5346.1|5340.1|5346.4|5340.4|5346.1|5340.1|3
1618485450000|2021-04-15 11:17:30|5346.3|5340.3|5346.6|5340.6|5346.6|5340.6|5346.3|5340.3|0
1618485490000|2021-04-15 11:18:10|5346.1|5340.1|5345.6|5339.6|5346.1|5340.1|5345.6|5339.6|8
1618485500000|2021-04-15 11:18:20|||||||||2
1618485510000|2021-04-15 11:18:30|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|8
1618485520000|2021-04-15 11:18:40|5345.4|5339.4|5345.1|5339.1|5345.4|5339.4|5345.1|5339.1|0
1618485530000|2021-04-15 11:18:50|5344.6|5338.6|5345.1|5339.1|5345.1|5339.1|5344.6|5338.6|0
1618485550000|2021-04-15 11:19:10|5345.4|5339.4|5345.1|5339.1|5345.4|5339.4|5345.1|5339.1|0
1618485560000|2021-04-15 11:19:20|5344.9|5338.9|5345.1|5339.1|5345.1|5339.1|5344.9|5338.9|1
1618485570000|2021-04-15 11:19:30|||||||||1
1618485590000|2021-04-15 11:19:50|5344.6|5338.6|5345.1|5339.1|5345.1|5339.1|5344.6|5338.6|0
1618485600000|2021-04-15 11:20:00|5344.4|5338.4|5343.6|5337.6|5344.4|5338.4|5343.6|5337.6|5
1618485610000|2021-04-15 11:20:10|5343.9|5337.9|5344.1|5338.1|5344.7|5338.7|5343.9|5337.9|5
1618485620000|2021-04-15 11:20:20|5343.9|5337.9|5343.6|5337.6|5343.9|5337.9|5343.6|5337.6|0
1618485630000|2021-04-15 11:20:30|5343.9|5337.9|5343.6|5337.6|5343.9|5337.9|5343.6|5337.6|0
1618485640000|2021-04-15 11:20:40|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|2
1618485650000|2021-04-15 11:20:50|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.4|5338.4|2
1618485660000|2021-04-15 11:21:00|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|5345.1|5339.1|1
1618485700000|2021-04-15 11:21:40|5344.9|5338.9|5342.4|5336.4|5345.2|5339.2|5341.9|5335.9|3
1618485720000|2021-04-15 11:22:00|5342.9|5336.9|5342.7|5336.7|5342.9|5336.9|5342.7|5336.7|7
1618485730000|2021-04-15 11:22:10|5342.4|5336.4|5342.2|5336.2|5342.4|5336.4|5341.9|5335.9|1
1618485740000|2021-04-15 11:22:20|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|5341.7|5335.7|2
1618485790000|2021-04-15 11:23:10|5341.2|5335.2|5339.2|5333.2|5341.2|5335.2|5339.2|5333.2|6
1618485800000|2021-04-15 11:23:20|||||||||1
1618485810000|2021-04-15 11:23:30|5339.4|5333.4|5339.2|5333.2|5339.7|5333.7|5339.2|5333.2|0
1618485820000|2021-04-15 11:23:40|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|2
1618485830000|2021-04-15 11:23:50|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|5339.9|5333.9|1
1618485840000|2021-04-15 11:24:00|5339.7|5333.7|5339.7|5333.7|5339.9|5333.9|5339.4|5333.4|0
1618485850000|2021-04-15 11:24:10|5339.2|5333.2|5339.7|5333.7|5339.7|5333.7|5339.2|5333.2|0
1618485860000|2021-04-15 11:24:20|5340.7|5334.7|5339.9|5333.9|5340.7|5334.7|5339.9|5333.9|2
1618485870000|2021-04-15 11:24:30|5340.1|5334.1|5339.9|5333.9|5340.1|5334.1|5339.9|5333.9|36
1618485880000|2021-04-15 11:24:40|5339.7|5333.7|5339.4|5333.4|5339.7|5333.7|5339.4|5333.4|0
1618485890000|2021-04-15 11:24:50|5339.6|5333.6|5340.1|5334.1|5340.1|5334.1|5339.6|5333.6|0
1618485900000|2021-04-15 11:25:00|5339.9|5333.9|5339.4|5333.4|5339.9|5333.9|5339.4|5333.4|0
1618485910000|2021-04-15 11:25:10|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|1
1618485950000|2021-04-15 11:25:50|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|6
1618485980000|2021-04-15 11:26:20|5338.4|5332.4|5339.1|5333.1|5340.1|5334.1|5338.1|5332.1|0
1618485990000|2021-04-15 11:26:30|5338.9|5332.9|5339.4|5333.4|5339.4|5333.4|5338.9|5332.9|0
1618486020000|2021-04-15 11:27:00|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|1
1618486040000|2021-04-15 11:27:20|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|5339.4|5333.4|0
1618486060000|2021-04-15 11:27:40|||||||||1
1618486070000|2021-04-15 11:27:50|5339.6|5333.6|5341.4|5335.4|5341.4|5335.4|5339.6|5333.6|2
1618486080000|2021-04-15 11:28:00|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|0
1618486100000|2021-04-15 11:28:20|5341.4|5335.4|5343.1|5337.1|5343.1|5337.1|5341.4|5335.4|2
1618486110000|2021-04-15 11:28:30|5343.3|5337.3|5344|5338|5344.5|5338.5|5343.3|5337.3|3
1618486120000|2021-04-15 11:28:40|5344.5|5338.5|5344.3|5338.3|5344.5|5338.5|5344.3|5338.3|2
1618486130000|2021-04-15 11:28:50|5344|5338|5344|5338|5344|5338|5344|5338|0
1618486140000|2021-04-15 11:29:00|5343.5|5337.5|5342.8|5336.8|5343.6|5337.6|5342.8|5336.8|8
1618486150000|2021-04-15 11:29:10|5343|5337|5346.3|5340.3|5347.3|5341.3|5343|5337|10
1618486160000|2021-04-15 11:29:20|5346.5|5340.5|5347|5341|5347|5341|5346.5|5340.5|19
1618486170000|2021-04-15 11:29:30|5347.5|5341.5|5347|5341|5347.5|5341.5|5347|5341|21
1618486190000|2021-04-15 11:29:50|5346.8|5340.8|5346.5|5340.5|5347|5341|5346.5|5340.5|6
1618486200000|2021-04-15 11:30:00|5346.6|5340.6|5344.1|5338.1|5346.6|5340.6|5344.1|5338.1|3
1618486210000|2021-04-15 11:30:10|5343.3|5337.3|5343.8|5337.8|5343.8|5337.8|5343.1|5337.1|0
1618486220000|2021-04-15 11:30:20|5344.1|5338.1|5344.3|5338.3|5344.3|5338.3|5344.1|5338.1|3
1618486230000|2021-04-15 11:30:30|5344.1|5338.1|5344|5338|5344.1|5338.1|5344|5338|0
1618486240000|2021-04-15 11:30:40|5344.8|5338.8|5345.3|5339.3|5345.3|5339.3|5344.8|5338.8|1
1618486280000|2021-04-15 11:31:20|5346.5|5340.5|5346.8|5340.8|5346.8|5340.8|5346.5|5340.5|2
1618486300000|2021-04-15 11:31:40|5346.5|5340.5|5346.5|5340.5|5346.8|5340.8|5346.5|5340.5|1
1618486310000|2021-04-15 11:31:50|5346.8|5340.8|5346.5|5340.5|5346.8|5340.8|5346.5|5340.5|0
1618486320000|2021-04-15 11:32:00|5347|5341|5346.5|5340.5|5347|5341|5346.5|5340.5|2
1618486330000|2021-04-15 11:32:10|5346.1|5340.1|5344.5|5338.5|5346.1|5340.1|5344.5|5338.5|3
1618486380000|2021-04-15 11:33:00|5343.8|5337.8|5342.5|5336.5|5343.8|5337.8|5342.5|5336.5|1
1618486390000|2021-04-15 11:33:10|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|1
1618486440000|2021-04-15 11:34:00|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|1
1618486450000|2021-04-15 11:34:10|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|0
1618486500000|2021-04-15 11:35:00|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|5340.8|5334.8|2
1618486510000|2021-04-15 11:35:10|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1618486530000|2021-04-15 11:35:30|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|5341.1|5335.1|3
1618486540000|2021-04-15 11:35:40|||||||||1
1618486550000|2021-04-15 11:35:50|5340.8|5334.8|5341.1|5335.1|5341.1|5335.1|5340.8|5334.8|0
1618486560000|2021-04-15 11:36:00|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|5341.3|5335.3|0
1618486590000|2021-04-15 11:36:30|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|0
1618486610000|2021-04-15 11:36:50|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|2
1618486620000|2021-04-15 11:37:00|5340.8|5334.8|5339.8|5333.8|5340.8|5334.8|5339.8|5333.8|1
1618486630000|2021-04-15 11:37:10|5339|5333|5338.8|5332.8|5339|5333|5338.8|5332.8|4
1618486660000|2021-04-15 11:37:40|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1618486670000|2021-04-15 11:37:50|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|0
1618486690000|2021-04-15 11:38:10|||||||||5
1618486700000|2021-04-15 11:38:20|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|1
1618486710000|2021-04-15 11:38:30|5339.3|5333.3|5339.3|5333.3|5339.5|5333.5|5339.3|5333.3|0
1618486720000|2021-04-15 11:38:40|5339.5|5333.5|5339.3|5333.3|5339.5|5333.5|5339.3|5333.3|0
1618486730000|2021-04-15 11:38:50|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|0
1618486740000|2021-04-15 11:39:00|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|0
1618486750000|2021-04-15 11:39:10|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|1
1618486760000|2021-04-15 11:39:20|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1618486770000|2021-04-15 11:39:30|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|4
1618486780000|2021-04-15 11:39:40|5338.3|5332.3|5340|5334|5340|5334|5338.3|5332.3|25
1618486790000|2021-04-15 11:39:50|5339.7|5333.7|5339.3|5333.3|5339.7|5333.7|5339.3|5333.3|1
1618486800000|2021-04-15 11:40:00|5339.5|5333.5|5339.8|5333.8|5339.8|5333.8|5339.5|5333.5|0
1618486840000|2021-04-15 11:40:40|5339.5|5333.5|5338.6|5332.6|5339.5|5333.5|5338.6|5332.6|1
1618486890000|2021-04-15 11:41:30|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|0
1618486920000|2021-04-15 11:42:00|5338.6|5332.6|5338.3|5332.3|5338.6|5332.6|5337.3|5331.3|2
1618486940000|2021-04-15 11:42:20|||||||||7
1618486970000|2021-04-15 11:42:50|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|2
1618486980000|2021-04-15 11:43:00|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|1
1618486990000|2021-04-15 11:43:10|5338.6|5332.6|5338.3|5332.3|5338.6|5332.6|5337.6|5331.6|0
1618487010000|2021-04-15 11:43:30|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|5338.8|5332.8|0
1618487030000|2021-04-15 11:43:50|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1618487050000|2021-04-15 11:44:10|||||||||5
1618487060000|2021-04-15 11:44:20|5338.8|5332.8|5339.1|5333.1|5339.1|5333.1|5338.8|5332.8|12
1618487080000|2021-04-15 11:44:40|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1618487090000|2021-04-15 11:44:50|5339.1|5333.1|5339.3|5333.3|5339.3|5333.3|5339.1|5333.1|0
1618487100000|2021-04-15 11:45:00|5339.1|5333.1|5338.8|5332.8|5339.1|5333.1|5338.6|5332.6|0
1618487120000|2021-04-15 11:45:20|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1618487130000|2021-04-15 11:45:30|5338.8|5332.8|5338.6|5332.6|5338.8|5332.8|5338.6|5332.6|0
1618487140000|2021-04-15 11:45:40|5338.8|5332.8|5338.3|5332.3|5338.8|5332.8|5337.6|5331.6|0
1618487150000|2021-04-15 11:45:50|||||||||1
1618487170000|2021-04-15 11:46:10|5338.1|5332.1|5338.8|5332.8|5338.8|5332.8|5338.1|5332.1|0
1618487190000|2021-04-15 11:46:30|||||||||1
1618487200000|2021-04-15 11:46:40|5338.3|5332.3|5339.3|5333.3|5339.3|5333.3|5338.1|5332.1|18
1618487210000|2021-04-15 11:46:50|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|0
1618487220000|2021-04-15 11:47:00|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1618487250000|2021-04-15 11:47:30|||||||||1
1618487260000|2021-04-15 11:47:40|5339.5|5333.5|5339.8|5333.8|5339.8|5333.8|5339.5|5333.5|0
1618487270000|2021-04-15 11:47:50|5339.6|5333.6|5339.3|5333.3|5339.6|5333.6|5339.3|5333.3|2
1618487310000|2021-04-15 11:48:30|5339.5|5333.5|5340.1|5334.1|5340.1|5334.1|5339.5|5333.5|7
1618487330000|2021-04-15 11:48:50|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|5339.8|5333.8|1
1618487340000|2021-04-15 11:49:00|5339.6|5333.6|5339.5|5333.5|5339.6|5333.6|5339.5|5333.5|1
1618487370000|2021-04-15 11:49:30|5339.8|5333.8|5340.3|5334.3|5340.3|5334.3|5339.8|5333.8|2
1618487390000|2021-04-15 11:49:50|5340.5|5334.5|5340.8|5334.8|5340.8|5334.8|5340.5|5334.5|0
1618487400000|2021-04-15 11:50:00|5340.5|5334.5|5340.3|5334.3|5340.5|5334.5|5340.3|5334.3|1
1618487410000|2021-04-15 11:50:10|||||||||1
1618487420000|2021-04-15 11:50:20|5341|5335|5341|5335|5341|5335|5341|5335|0
1618487450000|2021-04-15 11:50:50|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|1
1618487460000|2021-04-15 11:51:00|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|5340.5|5334.5|0
1618487470000|2021-04-15 11:51:10|5340|5334|5340|5334|5340|5334|5340|5334|0
1618487500000|2021-04-15 11:51:40|||||||||1
1618487510000|2021-04-15 11:51:50|||||||||1
1618487520000|2021-04-15 11:52:00|5339.8|5333.8|5340.5|5334.5|5341.5|5335.5|5339.5|5333.5|55
1618487530000|2021-04-15 11:52:10|5340.3|5334.3|5339.8|5333.8|5340.3|5334.3|5339.8|5333.8|21
1618487540000|2021-04-15 11:52:20|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|2
1618487620000|2021-04-15 11:53:40|||||||||2
1618487630000|2021-04-15 11:53:50|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|1
1618487650000|2021-04-15 11:54:10|||||||||5
1618487670000|2021-04-15 11:54:30|5339.5|5333.5|5339.3|5333.3|5339.8|5333.8|5339.3|5333.3|13
1618487680000|2021-04-15 11:54:40|5339|5333|5339|5333|5339|5333|5339|5333|0
1618487690000|2021-04-15 11:54:50|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|5339.3|5333.3|0
1618487700000|2021-04-15 11:55:00|5339.8|5333.8|5339.5|5333.5|5339.8|5333.8|5339.5|5333.5|1
1618487710000|2021-04-15 11:55:10|5339.8|5333.8|5340|5334|5340|5334|5339.8|5333.8|0
1618487720000|2021-04-15 11:55:20|5340.3|5334.3|5340.3|5334.3|5340.3|5334.3|5340|5334|0
1618487730000|2021-04-15 11:55:30|5340|5334|5339.7|5333.7|5340|5334|5339.7|5333.7|0
1618487740000|2021-04-15 11:55:40|5340.3|5334.3|5339.7|5333.7|5340.3|5334.3|5339.7|5333.7|0
1618487750000|2021-04-15 11:55:50|5340|5334|5339.7|5333.7|5340|5334|5339.7|5333.7|1
1618487760000|2021-04-15 11:56:00|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|5339.5|5333.5|0
1618487810000|2021-04-15 11:56:50|||||||||2
1618487830000|2021-04-15 11:57:10|||||||||2
1618487860000|2021-04-15 11:57:40|5339|5333|5339.5|5333.5|5339.5|5333.5|5339|5333|0
1618487880000|2021-04-15 11:58:00|5339.8|5333.8|5336.3|5330.3|5339.8|5333.8|5336|5330|6
1618487920000|2021-04-15 11:58:40|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|5335.9|5329.9|18
1618487950000|2021-04-15 11:59:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1618487960000|2021-04-15 11:59:20|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|0
1618487970000|2021-04-15 11:59:30|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1618488000000|2021-04-15 12:00:00|5335|5329|5335|5329|5335|5329|5335|5329|9
1618488020000|2021-04-15 12:00:20|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|1
1618488060000|2021-04-15 12:01:00|||||||||2
1618488070000|2021-04-15 12:01:10|||||||||1
1618488080000|2021-04-15 12:01:20|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335.2|5329.2|6
1618488090000|2021-04-15 12:01:30|5335.5|5329.5|5336.5|5330.5|5336.5|5330.5|5335.5|5329.5|0
1618488100000|2021-04-15 12:01:40|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1618488120000|2021-04-15 12:02:00|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|1
1618488130000|2021-04-15 12:02:10|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|5335.2|5329.2|0
1618488150000|2021-04-15 12:02:30|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|0
1618488160000|2021-04-15 12:02:40|5336|5330|5335.7|5329.7|5336|5330|5335.7|5329.7|1
1618488170000|2021-04-15 12:02:50|5336|5330|5336|5330|5336|5330|5336|5330|1
1618488180000|2021-04-15 12:03:00|5335.2|5329.2|5335.2|5329.2|5335.5|5329.5|5335.2|5329.2|1
1618488210000|2021-04-15 12:03:30|||||||||40
1618488220000|2021-04-15 12:03:40|5335|5329|5335.2|5329.2|5335.2|5329.2|5335|5329|1
1618488230000|2021-04-15 12:03:50|5333.9|5327.9|5334.4|5328.4|5334.4|5328.4|5333.9|5327.9|1
1618488240000|2021-04-15 12:04:00|5335.5|5329.5|5335.2|5329.2|5335.5|5329.5|5335.2|5329.2|0
1618488260000|2021-04-15 12:04:20|||||||||1
1618488290000|2021-04-15 12:04:50|||||||||1
1618488310000|2021-04-15 12:05:10|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|5335.7|5329.7|0
1618488320000|2021-04-15 12:05:20|5336|5330|5335.2|5329.2|5336|5330|5335.2|5329.2|0
1618488330000|2021-04-15 12:05:30|5334.7|5328.7|5335.2|5329.2|5335.5|5329.5|5334.7|5328.7|2
1618488340000|2021-04-15 12:05:40|5335.5|5329.5|5333.9|5327.9|5335.5|5329.5|5333.9|5327.9|3
1618488350000|2021-04-15 12:05:50|5333.4|5327.4|5332.9|5326.9|5333.4|5327.4|5332.9|5326.9|2
1618488360000|2021-04-15 12:06:00|5332.6|5326.6|5333.6|5327.6|5333.6|5327.6|5332.6|5326.6|0
1618488370000|2021-04-15 12:06:10|5333.4|5327.4|5333.4|5327.4|5333.6|5327.6|5333.4|5327.4|0
1618488410000|2021-04-15 12:06:50|5332.9|5326.9|5333.4|5327.4|5333.4|5327.4|5332.9|5326.9|0
1618488420000|2021-04-15 12:07:00|5333.6|5327.6|5333.6|5327.6|5334.4|5328.4|5333.6|5327.6|4
1618488430000|2021-04-15 12:07:10|5333.9|5327.9|5334.4|5328.4|5334.6|5328.6|5333.9|5327.9|0
1618488450000|2021-04-15 12:07:30|5334.6|5328.6|5335.1|5329.1|5335.1|5329.1|5334.4|5328.4|1
1618488470000|2021-04-15 12:07:50|||||||||5
1618488480000|2021-04-15 12:08:00|5334.6|5328.6|5334.1|5328.1|5334.6|5328.6|5334.1|5328.1|1
1618488490000|2021-04-15 12:08:10|5334.4|5328.4|5334.1|5328.1|5334.4|5328.4|5334.1|5328.1|0
1618488500000|2021-04-15 12:08:20|5334.4|5328.4|5337.8|5331.8|5337.8|5331.8|5334.4|5328.4|14
1618488510000|2021-04-15 12:08:30|5338.5|5332.5|5337.3|5331.3|5338.8|5332.8|5337.3|5331.3|59
1618488520000|2021-04-15 12:08:40|5337|5331|5337.3|5331.3|5337.3|5331.3|5337|5331|0
1618488540000|2021-04-15 12:09:00|5336.8|5330.8|5336.6|5330.6|5336.8|5330.8|5336.6|5330.6|2
1618488560000|2021-04-15 12:09:20|5336.9|5330.9|5336.6|5330.6|5336.9|5330.9|5336.6|5330.6|2
1618488580000|2021-04-15 12:09:40|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|1
1618488590000|2021-04-15 12:09:50|5336.6|5330.6|5335.8|5329.8|5336.6|5330.6|5335.8|5329.8|0
1618488600000|2021-04-15 12:10:00|5335.6|5329.6|5335.6|5329.6|5336.6|5330.6|5335.6|5329.6|1
1618488610000|2021-04-15 12:10:10|5335.1|5329.1|5335.6|5329.6|5335.6|5329.6|5335.1|5329.1|3
1618488620000|2021-04-15 12:10:20|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|1
1618488650000|2021-04-15 12:10:50|5334.9|5328.9|5334.4|5328.4|5334.9|5328.9|5334.4|5328.4|2
1618488710000|2021-04-15 12:11:50|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|1
1618488720000|2021-04-15 12:12:00|5334.9|5328.9|5335.1|5329.1|5335.1|5329.1|5334.9|5328.9|0
1618488730000|2021-04-15 12:12:10|5334.3|5328.3|5334.9|5328.9|5334.9|5328.9|5334.3|5328.3|0
1618488770000|2021-04-15 12:12:50|5334.6|5328.6|5334.4|5328.4|5334.6|5328.6|5334.4|5328.4|0
1618488800000|2021-04-15 12:13:20|5333.8|5327.8|5333.6|5327.6|5333.8|5327.8|5333.6|5327.6|1
1618488810000|2021-04-15 12:13:30|5333.3|5327.3|5332.1|5326.1|5333.3|5327.3|5332.1|5326.1|12
1618488830000|2021-04-15 12:13:50|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1618488840000|2021-04-15 12:14:00|5331.7|5325.7|5332.7|5326.7|5332.9|5326.9|5331.7|5325.7|2
1618488850000|2021-04-15 12:14:10|5332.1|5326.1|5332.9|5326.9|5333.4|5327.4|5331.9|5325.9|4
1618488870000|2021-04-15 12:14:30|5332.7|5326.7|5332.2|5326.2|5332.7|5326.7|5332.2|5326.2|0
1618488890000|2021-04-15 12:14:50|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|5331.9|5325.9|0
1618488900000|2021-04-15 12:15:00|5332.2|5326.2|5332.4|5326.4|5332.4|5326.4|5332.2|5326.2|1
1618488910000|2021-04-15 12:15:10|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|5333.7|5327.7|1
1618488920000|2021-04-15 12:15:20|5333.9|5327.9|5334.2|5328.2|5334.2|5328.2|5333.9|5327.9|0
1618488950000|2021-04-15 12:15:50|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|5333.9|5327.9|0
1618488960000|2021-04-15 12:16:00|5335.3|5329.3|5335.1|5329.1|5335.6|5329.6|5335.1|5329.1|2
1618489010000|2021-04-15 12:16:50|5335.3|5329.3|5336.1|5330.1|5336.1|5330.1|5335.3|5329.3|0
1618489040000|2021-04-15 12:17:20|5335.9|5329.9|5335.6|5329.6|5335.9|5329.9|5335.6|5329.6|0
1618489060000|2021-04-15 12:17:40|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|5336.1|5330.1|2
1618489070000|2021-04-15 12:17:50|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|5335.1|5329.1|1
1618489080000|2021-04-15 12:18:00|5334.8|5328.8|5334.6|5328.6|5334.8|5328.8|5334.6|5328.6|0
1618489130000|2021-04-15 12:18:50|5334.8|5328.8|5331.1|5325.1|5334.8|5328.8|5331.1|5325.1|5
1618489140000|2021-04-15 12:19:00|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|0
1618489150000|2021-04-15 12:19:10|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|5331.3|5325.3|0
1618489160000|2021-04-15 12:19:20|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|2
1618489180000|2021-04-15 12:19:40|5329.9|5323.9|5330.1|5324.1|5330.1|5324.1|5329.9|5323.9|0
1618489200000|2021-04-15 12:20:00|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|5330.4|5324.4|0
1618489210000|2021-04-15 12:20:10|5329.6|5323.6|5331.1|5325.1|5331.1|5325.1|5329.6|5323.6|0
1618489230000|2021-04-15 12:20:30|5330.9|5324.9|5330.6|5324.6|5330.9|5324.9|5330.6|5324.6|0
1618489240000|2021-04-15 12:20:40|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|5329.6|5323.6|4
1618489250000|2021-04-15 12:20:50|5329.9|5323.9|5330.1|5324.1|5330.1|5324.1|5329.9|5323.9|0
1618489260000|2021-04-15 12:21:00|5329.8|5323.8|5329.6|5323.6|5329.9|5323.9|5329.6|5323.6|0
1618489270000|2021-04-15 12:21:10|5330.1|5324.1|5330.6|5324.6|5330.6|5324.6|5330.1|5324.1|1
1618489280000|2021-04-15 12:21:20|5330.3|5324.3|5330.6|5324.6|5330.6|5324.6|5330.3|5324.3|0
1618489320000|2021-04-15 12:22:00|5330.8|5324.8|5330.3|5324.3|5330.8|5324.8|5330.3|5324.3|0
1618489330000|2021-04-15 12:22:10|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.1|5324.1|0
1618489340000|2021-04-15 12:22:20|5330.3|5324.3|5330.3|5324.3|5330.6|5324.6|5330.1|5324.1|0
1618489350000|2021-04-15 12:22:30|5330.6|5324.6|5330.6|5324.6|5330.6|5324.6|5330.3|5324.3|0
1618489360000|2021-04-15 12:22:40|5330.8|5324.8|5330.6|5324.6|5330.8|5324.8|5330.6|5324.6|0
1618489390000|2021-04-15 12:23:10|5330.8|5324.8|5330.1|5324.1|5330.8|5324.8|5329.8|5323.8|0
1618489420000|2021-04-15 12:23:40|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|3
1618489430000|2021-04-15 12:23:50|5329.8|5323.8|5330.6|5324.6|5330.6|5324.6|5329.8|5323.8|0
1618489440000|2021-04-15 12:24:00|5330.8|5324.8|5330.6|5324.6|5330.8|5324.8|5330.6|5324.6|0
1618489460000|2021-04-15 12:24:20|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|0
1618489520000|2021-04-15 12:25:20|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1618489530000|2021-04-15 12:25:30|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5330.5|5324.5|5
1618489600000|2021-04-15 12:26:40|5330|5324|5330|5324|5330|5324|5330|5324|0
1618489610000|2021-04-15 12:26:50|5330.3|5324.3|5330.5|5324.5|5330.5|5324.5|5330.3|5324.3|2
1618489630000|2021-04-15 12:27:10|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|5330.3|5324.3|0
1618489640000|2021-04-15 12:27:20|5330|5324|5329.5|5323.5|5330|5324|5329.5|5323.5|4
1618489650000|2021-04-15 12:27:30|5329.3|5323.3|5329.1|5323.1|5329.3|5323.3|5328.6|5322.6|0
1618489660000|2021-04-15 12:27:40|||||||||1
1618489680000|2021-04-15 12:28:00|5329.3|5323.3|5332.3|5326.3|5332.3|5326.3|5329.3|5323.3|1
1618489690000|2021-04-15 12:28:10|5332|5326|5332|5326|5332|5326|5332|5326|1
1618489710000|2021-04-15 12:28:30|5332.3|5326.3|5332.5|5326.5|5332.5|5326.5|5332.3|5326.3|0
1618489740000|2021-04-15 12:29:00|5331.5|5325.5|5334.1|5324.1|5334.1|5325.5|5331|5322.8|0
1618489750000|2021-04-15 12:29:10|5331.6|5325.6|5333.8|5323.8|5333.8|5325.6|5331.6|5323.6|0
1618489760000|2021-04-15 12:29:20|5332.3|5326.3|5332.6|5326.6|5332.6|5326.6|5332.3|5326.3|1
1618489770000|2021-04-15 12:29:30|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|0
1618489790000|2021-04-15 12:29:50|5334.2|5328.2|5335.1|5325.1|5335.1|5328.2|5333.3|5325.1|0
1618489800000|2021-04-15 12:30:00|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|5333.3|5327.3|0
1618489810000|2021-04-15 12:30:10|5333.9|5327.9|5334.9|5328.9|5334.9|5328.9|5333.9|5327.9|0
1618489820000|2021-04-15 12:30:20|5334.4|5328.4|5333.4|5327.4|5334.4|5328.4|5333.4|5327.4|0
1618489830000|2021-04-15 12:30:30|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|5332.8|5326.8|0
1618489840000|2021-04-15 12:30:40|5332.4|5326.4|5331.8|5325.8|5332.4|5326.4|5331.8|5325.8|0
1618489860000|2021-04-15 12:31:00|5331.3|5325.3|5331.1|5325.1|5332.1|5326.1|5330.8|5324.8|3
1618489880000|2021-04-15 12:31:20|5331.6|5325.6|5331.1|5325.1|5331.9|5325.9|5331.1|5325.1|0
1618489890000|2021-04-15 12:31:30|5330.9|5324.9|5331.1|5325.1|5331.1|5325.1|5330.6|5324.6|0
1618489900000|2021-04-15 12:31:40|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.1|5325.1|0
1618489920000|2021-04-15 12:32:00|5332.4|5326.4|5331.1|5325.1|5332.4|5326.4|5331.1|5325.1|0
1618489930000|2021-04-15 12:32:10|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|5331.4|5325.4|2
1618489940000|2021-04-15 12:32:20|5331.1|5325.1|5332.6|5326.6|5332.6|5326.6|5331.1|5325.1|3
1618489950000|2021-04-15 12:32:30|5333.9|5327.9|5334.9|5328.9|5334.9|5328.9|5333.6|5327.6|1
1618489960000|2021-04-15 12:32:40|5334.6|5328.6|5334.1|5328.1|5334.9|5328.9|5333.9|5327.9|0
1618489970000|2021-04-15 12:32:50|5334.8|5328.8|5334.9|5328.9|5334.9|5328.9|5334.6|5328.6|0
1618489980000|2021-04-15 12:33:00|5335.4|5329.4|5334.4|5328.4|5335.4|5329.4|5334.4|5328.4|0
1618489990000|2021-04-15 12:33:10|5333.6|5327.6|5334.6|5328.6|5335.4|5329.4|5333.6|5327.6|1
1618490000000|2021-04-15 12:33:20|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|5334.9|5328.9|0
1618490010000|2021-04-15 12:33:30|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|5334.6|5328.6|0
1618490040000|2021-04-15 12:34:00|5335.6|5329.6|5336|5330|5338.5|5332.5|5335.6|5329.6|78
1618490050000|2021-04-15 12:34:10|5336.3|5330.3|5336.5|5330.5|5336.5|5330.5|5336.3|5330.3|1
1618490080000|2021-04-15 12:34:40|||||||||1
1618490090000|2021-04-15 12:34:50|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|5336.8|5330.8|0
1618490100000|2021-04-15 12:35:00|5335.5|5329.5|5334.8|5328.8|5336.3|5330.3|5334.5|5328.5|1
1618490110000|2021-04-15 12:35:10|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|5334.5|5328.5|0
1618490120000|2021-04-15 12:35:20|5334.8|5328.8|5335.3|5329.3|5335.3|5329.3|5334.8|5328.8|1
1618490130000|2021-04-15 12:35:30|5335.5|5329.5|5335.8|5329.8|5336.8|5330.8|5335.5|5329.5|14
1618490140000|2021-04-15 12:35:40|5335.1|5329.1|5335.6|5329.6|5335.6|5329.6|5335.1|5329.1|1
1618490150000|2021-04-15 12:35:50|5335.8|5329.8|5337.1|5331.1|5337.1|5331.1|5335.8|5329.8|0
1618490160000|2021-04-15 12:36:00|5336.1|5330.1|5335.6|5329.6|5336.1|5330.1|5335.6|5329.6|1
1618490170000|2021-04-15 12:36:10|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|5335.8|5329.8|0
1618490180000|2021-04-15 12:36:20|5336.1|5330.1|5335.1|5329.1|5336.4|5330.4|5335.1|5329.1|3
1618490190000|2021-04-15 12:36:30|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|5335.4|5329.4|0
1618490210000|2021-04-15 12:36:50|5335.6|5329.6|5337.1|5331.1|5337.1|5331.1|5335.6|5329.6|3
1618490220000|2021-04-15 12:37:00|5336.9|5330.9|5335.6|5329.6|5336.9|5330.9|5335.2|5329.2|1
1618490240000|2021-04-15 12:37:20|5335.8|5329.8|5337.1|5331.1|5337.1|5331.1|5335.8|5329.8|2
1618490250000|2021-04-15 12:37:30|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|5336.9|5330.9|1
1618490260000|2021-04-15 12:37:40|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1618490270000|2021-04-15 12:37:50|5335.8|5329.8|5334.9|5328.9|5336.4|5330.4|5333.9|5327.9|4
1618490280000|2021-04-15 12:38:00|5335.2|5329.2|5336.6|5330.6|5336.6|5330.6|5335.2|5329.2|0
1618490300000|2021-04-15 12:38:20|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|5337.1|5331.1|0
1618490350000|2021-04-15 12:39:10|5337.3|5331.3|5339.6|5333.6|5339.6|5333.6|5337.3|5331.3|5
1618490370000|2021-04-15 12:39:30|5339.8|5333.8|5340.1|5334.1|5340.1|5334.1|5339.8|5333.8|0
1618490380000|2021-04-15 12:39:40|5340.3|5334.3|5340.8|5334.8|5341.1|5335.1|5340.3|5334.3|1
1618490390000|2021-04-15 12:39:50|5340.6|5334.6|5340.6|5334.6|5340.8|5334.8|5340.6|5334.6|27
1618490400000|2021-04-15 12:40:00|5341.1|5335.1|5342.3|5336.3|5342.3|5336.3|5340.6|5334.6|20
1618490410000|2021-04-15 12:40:10|5343.1|5337.1|5342.6|5336.6|5343.1|5337.1|5342.1|5336.1|1
1618490420000|2021-04-15 12:40:20|5342.8|5336.8|5342.8|5336.8|5343.3|5337.3|5342.1|5336.1|3
1618490430000|2021-04-15 12:40:30|5342.5|5336.5|5342.8|5336.8|5342.8|5336.8|5342.5|5336.5|2
1618490440000|2021-04-15 12:40:40|5342|5336|5342.7|5336.7|5343.3|5337.3|5341.7|5335.7|41
1618490450000|2021-04-15 12:40:50|5342.5|5336.5|5341.7|5335.7|5342.5|5336.5|5341.7|5335.7|1
1618490460000|2021-04-15 12:41:00|5342|5336|5342|5336|5342|5336|5342|5336|0
1618490470000|2021-04-15 12:41:10|5342.7|5336.7|5343|5337|5343.2|5337.2|5342.7|5336.7|5
1618490480000|2021-04-15 12:41:20|5343.2|5337.2|5344|5338|5344|5338|5343.2|5337.2|0
1618490490000|2021-04-15 12:41:30|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1618490500000|2021-04-15 12:41:40|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|0
1618490510000|2021-04-15 12:41:50|5343|5337|5343|5337|5343|5337|5343|5337|1
1618490520000|2021-04-15 12:42:00|5342|5336|5342.3|5336.3|5342.3|5336.3|5342|5336|0
1618490530000|2021-04-15 12:42:10|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|5341.8|5335.8|0
1618490540000|2021-04-15 12:42:20|5342.3|5336.3|5341.8|5335.8|5342.3|5336.3|5341.8|5335.8|0
1618490550000|2021-04-15 12:42:30|5342.2|5336.2|5342.5|5336.5|5342.5|5336.5|5342.2|5336.2|2
1618490560000|2021-04-15 12:42:40|5342.1|5336.1|5342.5|5336.5|5342.5|5336.5|5341.5|5335.5|1
1618490580000|2021-04-15 12:43:00|5342|5336|5342|5336|5342.2|5336.2|5341.7|5335.7|0
1618490590000|2021-04-15 12:43:10|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|5341.5|5335.5|0
1618490600000|2021-04-15 12:43:20|5342|5336|5342|5336|5342|5336|5342|5336|1
1618490610000|2021-04-15 12:43:30|5342.5|5336.5|5342.8|5336.8|5342.8|5336.8|5342.2|5336.2|1
1618490620000|2021-04-15 12:43:40|5343.3|5337.3|5342.8|5336.8|5343.3|5337.3|5342.5|5336.5|1
1618490630000|2021-04-15 12:43:50|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343|5337|0
1618490640000|2021-04-15 12:44:00|5341.6|5335.6|5341.9|5335.9|5341.9|5335.9|5341.6|5335.6|6
1618490650000|2021-04-15 12:44:10|5341.4|5335.4|5341.6|5335.6|5342.1|5336.1|5340.6|5334.6|10
1618490660000|2021-04-15 12:44:20|5342.3|5336.3|5342.3|5336.3|5342.3|5336.3|5341.8|5335.8|0
1618490670000|2021-04-15 12:44:30|5341.1|5335.1|5339.9|5333.9|5341.1|5335.1|5339.9|5333.9|1
1618490680000|2021-04-15 12:44:40|5339.6|5333.6|5339.3|5333.3|5339.6|5333.6|5339.3|5333.3|3
1618490690000|2021-04-15 12:44:50|5339.6|5333.6|5340.6|5334.6|5341.3|5335.3|5339.6|5333.6|20
1618493400000|2021-04-15 13:30:00|5345.9|5339.9|5356.4|5350.4|5356.7|5350.7|5345.9|5337.4|150
1618493410000|2021-04-15 13:30:10|5356.7|5350.7|5349.5|5343.5|5358.6|5352.6|5349.5|5343.5|43
1618493420000|2021-04-15 13:30:20|5349.3|5343.3|5352.7|5346.7|5354.7|5348.7|5348.2|5342.2|20
1618493430000|2021-04-15 13:30:30|5353.7|5347.7|5357|5351|5357|5351|5353.5|5347.5|5
1618493440000|2021-04-15 13:30:40|5356.8|5350.8|5356.7|5350.7|5357.9|5351.9|5355.4|5349.4|29
1618493450000|2021-04-15 13:30:50|5356.4|5350.4|5355.2|5349.2|5357.9|5351.9|5355.2|5349.2|9
1618493460000|2021-04-15 13:31:00|5354.5|5348.5|5348.9|5342.9|5354.5|5348.5|5348|5342|20
1618493470000|2021-04-15 13:31:10|5347.7|5341.7|5346.5|5340.5|5347.7|5341.7|5345.5|5339.5|35
1618493480000|2021-04-15 13:31:20|5346.2|5340.2|5346.3|5340.3|5347.4|5341.4|5344|5338|24
1618493490000|2021-04-15 13:31:30|5346|5340|5342|5336|5346|5340|5342|5336|3
1618493500000|2021-04-15 13:31:40|5342.5|5336.5|5345.2|5339.2|5345.2|5339.2|5341.9|5335.9|12
1618493510000|2021-04-15 13:31:50|5344.9|5338.9|5345.4|5339.4|5350.8|5344.8|5344.9|5338.9|37
1618493520000|2021-04-15 13:32:00|5345.6|5339.6|5343.7|5337.7|5347.7|5341.7|5343.7|5337.7|8
1618493530000|2021-04-15 13:32:10|5343.4|5337.4|5340.5|5334.5|5343.4|5337.4|5340.5|5334.5|13
1618493540000|2021-04-15 13:32:20|5339.8|5333.8|5340.3|5334.3|5340.3|5334.3|5337.5|5331.5|49
1618493550000|2021-04-15 13:32:30|5339.8|5333.8|5341.3|5335.3|5341.3|5335.3|5338.7|5332.7|9
1618493560000|2021-04-15 13:32:40|5341|5335|5339.3|5333.3|5341|5335|5338.8|5332.8|6
1618493570000|2021-04-15 13:32:50|5339.5|5333.5|5340.6|5334.6|5340.8|5334.8|5339.3|5333.3|5
1618493580000|2021-04-15 13:33:00|5340.8|5334.8|5342.1|5336.1|5343|5337|5340.3|5334.3|17
1618493590000|2021-04-15 13:33:10|5341.8|5335.8|5341.1|5335.1|5341.8|5335.8|5341.1|5335.1|9
1618493600000|2021-04-15 13:33:20|5341.4|5335.4|5341.3|5335.3|5342.1|5336.1|5341.1|5335.1|5
1618493610000|2021-04-15 13:33:30|5343.1|5337.1|5343.3|5337.3|5345|5339|5343.1|5337.1|10
1618493620000|2021-04-15 13:33:40|5343|5337|5341.3|5335.3|5343|5337|5341.3|5335.3|10
1618493630000|2021-04-15 13:33:50|5341.5|5335.5|5339.8|5333.8|5342.3|5336.3|5339.8|5333.8|78
1618493640000|2021-04-15 13:34:00|5339.1|5333.1|5336.1|5330.1|5339.1|5333.1|5335.6|5329.6|13
1618493650000|2021-04-15 13:34:10|5336.4|5330.4|5336.1|5330.1|5336.9|5330.9|5335.4|5329.4|12
1618493660000|2021-04-15 13:34:20|5336.6|5330.6|5335.4|5329.4|5336.6|5330.6|5334.9|5328.9|8
1618493670000|2021-04-15 13:34:30|5334.6|5328.6|5334.9|5328.9|5335.4|5329.4|5333.4|5327.4|13
1618493680000|2021-04-15 13:34:40|5334.6|5328.6|5336.9|5330.9|5336.9|5330.9|5334.4|5328.4|13
1618493690000|2021-04-15 13:34:50|5337.1|5331.1|5338.4|5332.4|5339.5|5333.5|5336.6|5330.6|12
1618493700000|2021-04-15 13:35:00|5337.4|5331.4|5335.1|5329.1|5337.6|5331.6|5335.1|5329.1|10
1618493710000|2021-04-15 13:35:10|5334.7|5328.7|5332.6|5326.6|5334.7|5328.7|5332.1|5326.1|4
1618493720000|2021-04-15 13:35:20|5332.4|5326.4|5330.6|5324.6|5332.9|5326.9|5330.6|5324.6|10
1618493730000|2021-04-15 13:35:30|5330.1|5324.1|5324.7|5318.7|5330.1|5324.1|5324.5|5318.5|115
1618493740000|2021-04-15 13:35:40|5324.5|5318.5|5322.7|5316.7|5324.5|5318.5|5322.7|5316.7|35
1618493750000|2021-04-15 13:35:50|5323.5|5317.5|5323|5317|5324|5318|5323|5317|27
1618493760000|2021-04-15 13:36:00|5321.2|5315.2|5319|5313|5321.2|5315.2|5318.7|5312.7|51
1618493770000|2021-04-15 13:36:10|5316.3|5310.3|5312.8|5306.8|5317|5311|5312.5|5306.5|33
1618493780000|2021-04-15 13:36:20|5313|5307|5313.2|5307.2|5314|5308|5312.5|5306.5|12
1618493790000|2021-04-15 13:36:30|5312.8|5306.8|5311|5305|5313.2|5307.2|5310|5304|9
1618493800000|2021-04-15 13:36:40|5311.2|5305.2|5310.2|5304.2|5311.7|5305.7|5310.2|5304.2|4
1618493810000|2021-04-15 13:36:50|5311.4|5305.4|5319.7|5313.7|5319.7|5313.7|5310.4|5304.4|35
1618493820000|2021-04-15 13:37:00|5319.4|5313.4|5319.7|5313.7|5321.2|5315.2|5317.5|5311.5|15
1618493830000|2021-04-15 13:37:10|5319.3|5313.3|5319|5313|5320.3|5314.3|5317.3|5311.3|19
1618493840000|2021-04-15 13:37:20|5320|5314|5321.2|5315.2|5321.4|5315.4|5319.7|5313.7|5
1618493850000|2021-04-15 13:37:30|5321.4|5315.4|5321.2|5315.2|5321.4|5315.4|5320.2|5314.2|0
1618493860000|2021-04-15 13:37:40|5320.9|5314.9|5321.4|5315.4|5321.4|5315.4|5320.9|5314.9|5
1618493870000|2021-04-15 13:37:50|5322.1|5316.1|5324.4|5318.4|5324.4|5318.4|5322.1|5316.1|9
1618493880000|2021-04-15 13:38:00|5324.7|5318.7|5328.5|5322.5|5329.1|5323.1|5323.9|5317.9|21
1618493890000|2021-04-15 13:38:10|5328.3|5322.3|5326.9|5320.9|5328.6|5322.6|5326.3|5320.3|19
1618493900000|2021-04-15 13:38:20|5327.4|5321.4|5327.1|5321.1|5327.9|5321.9|5323.3|5317.3|8
1618493910000|2021-04-15 13:38:30|5326.9|5320.9|5329.1|5323.1|5329.3|5323.3|5326.6|5320.6|9
1618493920000|2021-04-15 13:38:40|5328.6|5322.6|5328.6|5322.6|5329.6|5323.6|5327.3|5321.3|5
1618493930000|2021-04-15 13:38:50|5328.9|5322.9|5333.1|5327.1|5333.1|5327.1|5328.9|5322.9|8
1618493940000|2021-04-15 13:39:00|5332.1|5326.1|5332.6|5326.6|5332.8|5326.8|5330.1|5324.1|7
1618493950000|2021-04-15 13:39:10|5331.8|5325.8|5332.6|5326.6|5332.6|5326.6|5331.8|5325.8|1
1618493960000|2021-04-15 13:39:20|5332.3|5326.3|5332.3|5326.3|5332.3|5326.3|5329.4|5323.4|11
1618493970000|2021-04-15 13:39:30|5332.6|5326.6|5333.3|5327.3|5333.3|5327.3|5332.6|5326.6|5
1618493980000|2021-04-15 13:39:40|5333.1|5327.1|5333.6|5327.6|5334.1|5328.1|5332.6|5326.6|8
1618493990000|2021-04-15 13:39:50|5335.8|5329.8|5335.3|5329.3|5336.9|5330.9|5335.3|5329.3|13
1618494000000|2021-04-15 13:40:00|5334.2|5328.2|5337.1|5331.1|5337.3|5331.3|5332.1|5326.1|15
1618494010000|2021-04-15 13:40:10|5337.3|5331.3|5336.6|5330.6|5337.3|5331.3|5336.6|5330.6|5
1618494020000|2021-04-15 13:40:20|5335.8|5329.8|5336.3|5330.3|5336.3|5330.3|5335.8|5329.8|18
1618494030000|2021-04-15 13:40:30|5336.1|5330.1|5331.8|5325.8|5336.8|5330.8|5331.8|5325.8|14
1618494040000|2021-04-15 13:40:40|5331.6|5325.6|5333.6|5327.6|5335.3|5329.3|5331.6|5325.6|7
1618494050000|2021-04-15 13:40:50|5334.1|5328.1|5329.7|5323.7|5334.6|5328.6|5329|5323|45
1618494060000|2021-04-15 13:41:00|5330|5324|5331.2|5325.2|5331.2|5325.2|5328|5322|13
1618494070000|2021-04-15 13:41:10|5330.9|5324.9|5332.4|5326.4|5332.4|5326.4|5330.4|5324.4|17
1618494080000|2021-04-15 13:41:20|5332.7|5326.7|5336.1|5330.1|5336.3|5330.3|5332.7|5326.7|17
1618494090000|2021-04-15 13:41:30|5336.6|5330.6|5342.6|5336.6|5342.6|5336.6|5336.4|5330.4|22
1618494100000|2021-04-15 13:41:40|5342.1|5336.1|5344.7|5338.7|5348|5342|5342.1|5336.1|35
1618494110000|2021-04-15 13:41:50|5345.2|5339.2|5342.5|5336.5|5346|5340|5342.5|5336.5|19
1618494120000|2021-04-15 13:42:00|5342.2|5336.2|5345.7|5339.7|5345.7|5339.7|5342.2|5336.2|6
1618494130000|2021-04-15 13:42:10|5345.5|5339.5|5345.7|5339.7|5345.7|5339.7|5339.5|5333.5|16
1618494140000|2021-04-15 13:42:20|5345.2|5339.2|5346.7|5340.7|5347|5341|5345.2|5339.2|10
1618494150000|2021-04-15 13:42:30|5345.2|5339.2|5345|5339|5347|5341|5345|5339|8
1618494160000|2021-04-15 13:42:40|5344.7|5338.7|5341.7|5335.7|5344.7|5338.7|5341|5335|20
1618494170000|2021-04-15 13:42:50|5342|5336|5343.5|5337.5|5343.5|5337.5|5342|5336|1
1618494180000|2021-04-15 13:43:00|5343|5337|5343.7|5337.7|5344|5338|5341|5335|5
1618494190000|2021-04-15 13:43:10|5344|5338|5345.7|5339.7|5345.7|5339.7|5344|5338|3
1618494200000|2021-04-15 13:43:20|5347.2|5341.2|5344.9|5338.9|5348.1|5342.1|5344.9|5338.9|17
1618494210000|2021-04-15 13:43:30|5345.1|5339.1|5345.1|5339.1|5345.4|5339.4|5343.6|5337.6|2
1618494220000|2021-04-15 13:43:40|5344.9|5338.9|5343.1|5337.1|5344.9|5338.9|5342.9|5336.9|3
1618494230000|2021-04-15 13:43:50|5342.9|5336.9|5340.7|5334.7|5343.1|5337.1|5340.7|5334.7|4
1618494240000|2021-04-15 13:44:00|5341.1|5335.1|5345.4|5339.4|5345.4|5339.4|5341.1|5335.1|4
1618494250000|2021-04-15 13:44:10|5345.7|5339.7|5343.4|5337.4|5346.4|5340.4|5343.4|5337.4|7
1618494260000|2021-04-15 13:44:20|5343.6|5337.6|5343.1|5337.1|5345.1|5339.1|5342.4|5336.4|22
1618494270000|2021-04-15 13:44:30|5342.9|5336.9|5343.6|5337.6|5343.8|5337.8|5342.9|5336.9|20
1618494280000|2021-04-15 13:44:40|5342.8|5336.8|5344.8|5338.8|5344.8|5338.8|5342.8|5336.8|8
1618494290000|2021-04-15 13:44:50|5345|5339|5345.5|5339.5|5345.5|5339.5|5344|5338|23
1618494300000|2021-04-15 13:45:00|5345|5339|5342.3|5336.3|5345|5339|5342|5336|14
1618494310000|2021-04-15 13:45:10|5342|5336|5341.5|5335.5|5342|5336|5341|5335|17
1618494320000|2021-04-15 13:45:20|5341.3|5335.3|5343|5337|5343|5337|5341.3|5335.3|9
1618494330000|2021-04-15 13:45:30|5343.8|5337.8|5344|5338|5344|5338|5343.8|5337.8|4
1618494340000|2021-04-15 13:45:40|5343.8|5337.8|5345.3|5339.3|5345.8|5339.8|5342.8|5336.8|10
1618494350000|2021-04-15 13:45:50|5345.5|5339.5|5344.8|5338.8|5345.5|5339.5|5343.5|5337.5|12
1618494360000|2021-04-15 13:46:00|5345.3|5339.3|5346|5340|5346.2|5340.2|5344.8|5338.8|40
1618494370000|2021-04-15 13:46:10|5345.8|5339.8|5346|5340|5346.5|5340.5|5345.5|5339.5|52
1618494380000|2021-04-15 13:46:20|5346.3|5340.3|5348.3|5342.3|5348.3|5342.3|5346.1|5340.1|5
1618494390000|2021-04-15 13:46:30|5348|5342|5348.3|5342.3|5348.3|5342.3|5348|5342|16
1618494400000|2021-04-15 13:46:40|5348.5|5342.5|5347.6|5341.6|5348.5|5342.5|5346.6|5340.6|8
1618494410000|2021-04-15 13:46:50|5347.3|5341.3|5346.6|5340.6|5347.6|5341.6|5346.6|5340.6|103
1618494420000|2021-04-15 13:47:00|5346.9|5340.9|5348.3|5342.3|5348.3|5342.3|5346.3|5340.3|9
1618494430000|2021-04-15 13:47:10|5347.8|5341.8|5348.3|5342.3|5348.5|5342.5|5347.8|5341.8|2
1618494440000|2021-04-15 13:47:20|5348.5|5342.5|5347.1|5341.1|5348.5|5342.5|5347.1|5341.1|1
1618494450000|2021-04-15 13:47:30|5347.4|5341.4|5348.3|5342.3|5348.3|5342.3|5347.4|5341.4|4
1618494460000|2021-04-15 13:47:40|5348.1|5342.1|5344.7|5338.7|5348.1|5342.1|5342.2|5336.2|220
1618494470000|2021-04-15 13:47:50|5344.2|5338.2|5343.4|5337.4|5344.2|5338.2|5343.2|5337.2|10
1618494480000|2021-04-15 13:48:00|5341.5|5335.5|5345.1|5339.1|5345.6|5339.6|5341.5|5335.5|10
1618494490000|2021-04-15 13:48:10|5345.4|5339.4|5344.6|5338.6|5346.4|5340.4|5344.4|5338.4|16
1618494500000|2021-04-15 13:48:20|5343.8|5337.8|5340.1|5334.1|5343.8|5337.8|5339.9|5333.9|9
1618494510000|2021-04-15 13:48:30|5339.9|5333.9|5340.1|5334.1|5341.1|5335.1|5339.9|5333.9|10
1618494520000|2021-04-15 13:48:40|5338.5|5332.5|5339.1|5333.1|5339.1|5333.1|5338.5|5332.5|8
1618494530000|2021-04-15 13:48:50|5339.4|5333.4|5339.7|5333.7|5339.7|5333.7|5337.7|5331.7|5
1618494540000|2021-04-15 13:49:00|5340.7|5334.7|5337|5331|5340.7|5334.7|5337|5331|4
1618494550000|2021-04-15 13:49:10|5337.2|5331.2|5334.5|5328.5|5339.4|5333.4|5334.5|5328.5|5
1618494560000|2021-04-15 13:49:20|5334|5328|5334.5|5328.5|5334.8|5328.8|5334|5328|0
1618494570000|2021-04-15 13:49:30|5334.2|5328.2|5332.5|5326.5|5334.2|5328.2|5330.7|5324.7|5
1618494580000|2021-04-15 13:49:40|5333.8|5327.8|5333.9|5327.9|5334.2|5328.2|5333.8|5327.8|1
1618494590000|2021-04-15 13:49:50|5335|5329|5335.2|5329.2|5335.7|5329.7|5334.9|5328.9|2
1618494600000|2021-04-15 13:50:00|5334.9|5328.9|5330.4|5324.4|5334.9|5328.9|5330.4|5324.4|14
1618494610000|2021-04-15 13:50:10|5330.2|5324.2|5329.8|5323.8|5331.2|5325.2|5328.5|5322.5|4
1618494620000|2021-04-15 13:50:20|5329.5|5323.5|5330.8|5324.8|5330.8|5324.8|5329.5|5323.5|5
1618494630000|2021-04-15 13:50:30|5330.5|5324.5|5326.3|5320.3|5330.5|5324.5|5325.9|5319.9|14
1618494640000|2021-04-15 13:50:40|5326.8|5320.8|5330.2|5324.2|5330.2|5324.2|5326.8|5320.8|9
1618494650000|2021-04-15 13:50:50|5330.5|5324.5|5332|5326|5332|5326|5330.5|5324.5|0
1618494660000|2021-04-15 13:51:00|5332.2|5326.2|5334.3|5328.3|5336.7|5330.7|5332.2|5326.2|9
1618494670000|2021-04-15 13:51:10|5334|5328|5334.2|5328.2|5334.2|5328.2|5333.5|5327.5|5
1618494680000|2021-04-15 13:51:20|||||||||2
1618494690000|2021-04-15 13:51:30|5334.8|5328.8|5334.9|5328.9|5336.5|5330.5|5334.8|5328.8|3
1618494700000|2021-04-15 13:51:40|5335.4|5329.4|5336.2|5330.2|5336.2|5330.2|5335.4|5329.4|0
1618494710000|2021-04-15 13:51:50|||||||||1
1618494720000|2021-04-15 13:52:00|5335.9|5329.9|5334.2|5328.2|5336.2|5330.2|5331.7|5325.7|3
1618494730000|2021-04-15 13:52:10|5333.2|5327.2|5330.5|5324.5|5333.2|5327.2|5330.5|5324.5|3
1618494740000|2021-04-15 13:52:20|5331.3|5325.3|5330.9|5324.9|5332|5326|5330.9|5324.9|3
1618494750000|2021-04-15 13:52:30|5331.2|5325.2|5330.5|5324.5|5331.4|5325.4|5330.5|5324.5|0
1618494760000|2021-04-15 13:52:40|5330.2|5324.2|5330|5324|5330.2|5324.2|5329.9|5323.9|3
1618494770000|2021-04-15 13:52:50|5330.5|5324.5|5331.8|5325.8|5332.8|5326.8|5330.5|5324.5|1
1618494780000|2021-04-15 13:53:00|5333|5327|5333.2|5327.2|5333.5|5327.5|5333|5327|4
1618494790000|2021-04-15 13:53:10|5333.5|5327.5|5329.8|5323.8|5333.5|5327.5|5329.8|5323.8|2
1618494800000|2021-04-15 13:53:20|5330.5|5324.5|5330.8|5324.8|5331.8|5325.8|5330.5|5324.5|3
1618494810000|2021-04-15 13:53:30|5331|5325|5333.8|5327.8|5334|5328|5331|5325|13
1618494820000|2021-04-15 13:53:40|5333.2|5327.2|5333.3|5327.3|5333.3|5327.3|5330.3|5324.3|10
1618494830000|2021-04-15 13:53:50|5332.8|5326.8|5332.5|5326.5|5333.3|5327.3|5332.5|5326.5|3
1618494840000|2021-04-15 13:54:00|5332|5326|5334.2|5328.2|5334.5|5328.5|5330.8|5324.8|10
1618494850000|2021-04-15 13:54:10|5334.4|5328.4|5335.2|5329.2|5335.4|5329.4|5334.4|5328.4|2
1618494860000|2021-04-15 13:54:20|5334.9|5328.9|5333.5|5327.5|5334.9|5328.9|5332.8|5326.8|7
1618494870000|2021-04-15 13:54:30|5333.8|5327.8|5335|5329|5335.5|5329.5|5333.8|5327.8|3
1618494880000|2021-04-15 13:54:40|5334.8|5328.8|5337.2|5331.2|5337.4|5331.4|5334.5|5328.5|4
1618494890000|2021-04-15 13:54:50|5337|5331|5336.8|5330.8|5337.2|5331.2|5335.2|5329.2|7
1618494900000|2021-04-15 13:55:00|5337.2|5331.2|5337.7|5331.7|5338.7|5332.7|5336.7|5330.7|11
1618494910000|2021-04-15 13:55:10|5337.9|5331.9|5337.7|5331.7|5338.2|5332.2|5337.7|5331.7|3
1618494920000|2021-04-15 13:55:20|5337.4|5331.4|5336.7|5330.7|5337.4|5331.4|5336.4|5330.4|7
1618494930000|2021-04-15 13:55:30|5336.1|5330.1|5334.4|5328.4|5336.1|5330.1|5334.2|5328.2|1
1618494940000|2021-04-15 13:55:40|5334.2|5328.2|5331.7|5325.7|5334.2|5328.2|5330.4|5324.4|2
1618494950000|2021-04-15 13:55:50|5333.2|5327.2|5332.4|5326.4|5334.6|5328.6|5332.4|5326.4|10
1618494960000|2021-04-15 13:56:00|5332.2|5326.2|5333.3|5327.3|5333.3|5327.3|5331.9|5325.9|3
1618494970000|2021-04-15 13:56:10|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|5333.1|5327.1|0
1618494980000|2021-04-15 13:56:20|5332.7|5326.7|5331.8|5325.8|5332.7|5326.7|5331.8|5325.8|3
1618494990000|2021-04-15 13:56:30|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|5331.6|5325.6|1
1618495000000|2021-04-15 13:56:40|5331.8|5325.8|5331.8|5325.8|5332.6|5326.6|5331.8|5325.8|3
1618495010000|2021-04-15 13:56:50|5332.1|5326.1|5333.1|5327.1|5333.1|5327.1|5331.8|5325.8|1
1618495020000|2021-04-15 13:57:00|5332.1|5326.1|5331.7|5325.7|5332.1|5326.1|5331.7|5325.7|7
1618495030000|2021-04-15 13:57:10|5331.9|5325.9|5331.7|5325.7|5332.4|5326.4|5331.7|5325.7|3
1618495040000|2021-04-15 13:57:20|5331.9|5325.9|5331.9|5325.9|5332.4|5326.4|5331.4|5325.4|7
1618495050000|2021-04-15 13:57:30|5332.2|5326.2|5331.2|5325.2|5332.2|5326.2|5330.9|5324.9|2
1618495060000|2021-04-15 13:57:40|5332.9|5326.9|5333.4|5327.4|5333.4|5327.4|5332.9|5326.9|4
1618495070000|2021-04-15 13:57:50|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5333.9|5327.9|0
1618495080000|2021-04-15 13:58:00|5333.7|5327.7|5332.2|5326.2|5333.7|5327.7|5331.2|5325.2|7
1618495090000|2021-04-15 13:58:10|5332|5326|5331.3|5325.3|5332|5326|5331.3|5325.3|10
1618495100000|2021-04-15 13:58:20|||||||||1
1618495110000|2021-04-15 13:58:30|5331.5|5325.5|5333.8|5327.8|5333.8|5327.8|5331.5|5325.5|4
1618495120000|2021-04-15 13:58:40|5333.3|5327.3|5333.8|5327.8|5333.8|5327.8|5333.3|5327.3|3
1618495130000|2021-04-15 13:58:50|5334|5328|5334.8|5328.8|5335.3|5329.3|5334|5328|2
1618495140000|2021-04-15 13:59:00|5335.3|5329.3|5336|5330|5337.8|5331.8|5335.3|5329.3|7
1618495150000|2021-04-15 13:59:10|5336.3|5330.3|5337.5|5331.5|5337.8|5331.8|5336.3|5330.3|1
1618495160000|2021-04-15 13:59:20|5337.8|5331.8|5337.5|5331.5|5337.8|5331.8|5336.5|5330.5|3
1618495170000|2021-04-15 13:59:30|5336.8|5330.8|5336.3|5330.3|5336.8|5330.8|5335.5|5329.5|1
1618495180000|2021-04-15 13:59:40|5338.3|5332.3|5338.7|5332.7|5339.2|5333.2|5338|5332|8
1618495190000|2021-04-15 13:59:50|5339|5333|5337.7|5331.7|5339|5333|5337.2|5331.2|0
1618495200000|2021-04-15 14:00:00|5338.7|5332.7|5340.9|5334.9|5340.9|5334.9|5338.5|5332.5|7
1618495210000|2021-04-15 14:00:10|5340.4|5334.4|5341.4|5335.4|5341.5|5335.5|5339.9|5333.9|3
1618495220000|2021-04-15 14:00:20|5341.2|5335.2|5340.6|5334.6|5341.9|5335.9|5340.4|5334.4|4
1618495230000|2021-04-15 14:00:30|5341.1|5335.1|5344.1|5338.1|5345.1|5339.1|5341.1|5335.1|8
1618495240000|2021-04-15 14:00:40|5344.6|5338.6|5346.6|5340.6|5346.6|5340.6|5344.1|5338.1|17
1618495250000|2021-04-15 14:00:50|5346.3|5340.3|5346.3|5340.3|5346.9|5340.9|5345.8|5339.8|9
1618495260000|2021-04-15 14:01:00|5345.8|5339.8|5345.1|5339.1|5345.8|5339.8|5344.6|5338.6|8
1618495270000|2021-04-15 14:01:10|5343.6|5337.6|5344.9|5338.9|5344.9|5338.9|5343.6|5337.6|5
1618495280000|2021-04-15 14:01:20|5344.6|5338.6|5344.6|5338.6|5344.9|5338.9|5344.1|5338.1|0
1618495290000|2021-04-15 14:01:30|5346.1|5340.1|5345.9|5339.9|5346.1|5340.1|5345.1|5339.1|4
1618495300000|2021-04-15 14:01:40|5346.1|5340.1|5344.2|5338.2|5346.6|5340.6|5343.9|5337.9|53
1618495310000|2021-04-15 14:01:50|5343.9|5337.9|5344.2|5338.2|5344.7|5338.7|5343.2|5337.2|8
1618495320000|2021-04-15 14:02:00|5343.9|5337.9|5343.4|5337.4|5343.9|5337.9|5342.7|5336.7|1
1618495330000|2021-04-15 14:02:10|5343|5337|5344|5338|5344|5338|5342|5336|4
1618495350000|2021-04-15 14:02:30|5344.2|5338.2|5342.5|5336.5|5344.5|5338.5|5342.5|5336.5|1
1618495360000|2021-04-15 14:02:40|5342.7|5336.7|5343.2|5337.2|5345.2|5339.2|5342.7|5336.7|6
1618495370000|2021-04-15 14:02:50|5342.6|5336.6|5342.9|5336.9|5342.9|5336.9|5342.6|5336.6|1
1618495380000|2021-04-15 14:03:00|5342.7|5336.7|5342.9|5336.9|5343.9|5337.9|5342.4|5336.4|10
1618495390000|2021-04-15 14:03:10|5343.2|5337.2|5344.1|5338.1|5344.6|5338.6|5342.2|5336.2|21
1618495400000|2021-04-15 14:03:20|5343.9|5337.9|5344.4|5338.4|5344.6|5338.6|5343.6|5337.6|7
1618495410000|2021-04-15 14:03:30|5344.6|5338.6|5343.4|5337.4|5344.6|5338.6|5343.2|5337.2|10
1618495420000|2021-04-15 14:03:40|5343.2|5337.2|5343.2|5337.2|5343.2|5337.2|5342.9|5336.9|0
1618495430000|2021-04-15 14:03:50|5342.9|5336.9|5343.5|5337.5|5343.5|5337.5|5342.5|5336.5|4
1618495440000|2021-04-15 14:04:00|5343.2|5337.2|5343.1|5337.1|5344|5338|5342.2|5336.2|21
1618495450000|2021-04-15 14:04:10|5344.1|5338.1|5344.6|5338.6|5344.6|5338.6|5344.1|5338.1|2
1618495460000|2021-04-15 14:04:20|5344.9|5338.9|5346.8|5340.8|5347.6|5341.6|5344.9|5338.9|6
1618495470000|2021-04-15 14:04:30|5347.1|5341.1|5345.8|5339.8|5347.1|5341.1|5345.8|5339.8|3
1618495480000|2021-04-15 14:04:40|5346.1|5340.1|5346.1|5340.1|5346.1|5340.1|5345.8|5339.8|0
1618495490000|2021-04-15 14:04:50|5345.9|5339.9|5346.1|5340.1|5346.1|5340.1|5345.4|5339.4|3
1618495500000|2021-04-15 14:05:00|5345.8|5339.8|5344.1|5338.1|5346.1|5340.1|5344.1|5338.1|2
1618495510000|2021-04-15 14:05:10|5344.6|5338.6|5344.4|5338.4|5345.4|5339.4|5344.4|5338.4|6
1618495520000|2021-04-15 14:05:20|5344.9|5338.9|5344.4|5338.4|5345.1|5339.1|5344.4|5338.4|15
1618495530000|2021-04-15 14:05:30|5344.1|5338.1|5344.4|5338.4|5344.4|5338.4|5343.9|5337.9|1
1618495540000|2021-04-15 14:05:40|5343.6|5337.6|5343.4|5337.4|5343.6|5337.6|5343.4|5337.4|5
1618495550000|2021-04-15 14:05:50|5344.9|5338.9|5345.6|5339.6|5345.6|5339.6|5344.4|5338.4|6
1618495560000|2021-04-15 14:06:00|5346.1|5340.1|5344.6|5338.6|5346.1|5340.1|5344.1|5338.1|0
1618495570000|2021-04-15 14:06:10|5344.9|5338.9|5345.4|5339.4|5345.4|5339.4|5344.9|5338.9|0
1618495580000|2021-04-15 14:06:20|5345.1|5339.1|5345.6|5339.6|5345.6|5339.6|5345.1|5339.1|23
1618495590000|2021-04-15 14:06:30|5345.4|5339.4|5347.1|5341.1|5347.5|5341.5|5345.1|5339.1|9
1618495600000|2021-04-15 14:06:40|5346.3|5340.3|5344.9|5338.9|5346.4|5340.4|5344.9|5338.9|6
1618495610000|2021-04-15 14:06:50|5344.2|5338.2|5343.9|5337.9|5344.2|5338.2|5343.9|5337.9|0
1618495620000|2021-04-15 14:07:00|5344.2|5338.2|5344.9|5338.9|5346.6|5340.6|5344.2|5338.2|8
1618495630000|2021-04-15 14:07:10|5345.2|5339.2|5345.2|5339.2|5345.7|5339.7|5344.4|5338.4|1
1618495640000|2021-04-15 14:07:20|5344.7|5338.7|5342.7|5336.7|5344.7|5338.7|5342.2|5336.2|5
1618495650000|2021-04-15 14:07:30|5342.2|5336.2|5342|5336|5342.7|5336.7|5342|5336|7
1618495660000|2021-04-15 14:07:40|5342.7|5336.7|5342.7|5336.7|5343.7|5337.7|5342.2|5336.2|9
1618495670000|2021-04-15 14:07:50|5343|5337|5342.7|5336.7|5343.2|5337.2|5342.7|5336.7|1
1618495680000|2021-04-15 14:08:00|5342|5336|5342|5336|5342|5336|5342|5336|0
1618495690000|2021-04-15 14:08:10|5342.3|5336.3|5343.7|5337.7|5344|5338|5342.3|5336.3|3
1618495700000|2021-04-15 14:08:20|5343.5|5337.5|5342.7|5336.7|5343.5|5337.5|5342.7|5336.7|2
1618495720000|2021-04-15 14:08:40|5343.7|5337.7|5342.7|5336.7|5343.7|5337.7|5342.7|5336.7|2
1618495730000|2021-04-15 14:08:50|5342.5|5336.5|5342.3|5336.3|5342.5|5336.5|5342|5336|9
1618495740000|2021-04-15 14:09:00|5341.6|5335.6|5342.3|5336.3|5342.3|5336.3|5341.6|5335.6|3
1618495750000|2021-04-15 14:09:10|5342|5336|5341.6|5335.6|5342.3|5336.3|5341.6|5335.6|6
1618495760000|2021-04-15 14:09:20|5341.8|5335.8|5342.3|5336.3|5342.3|5336.3|5341.3|5335.3|16
1618495770000|2021-04-15 14:09:30|5342.5|5336.5|5343.1|5337.1|5343.3|5337.3|5342.5|5336.5|5
1618495780000|2021-04-15 14:09:40|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.3|5336.3|0
1618495790000|2021-04-15 14:09:50|5344.6|5338.6|5344|5338|5345|5339|5344|5338|6
1618495800000|2021-04-15 14:10:00|5344.5|5338.5|5344.3|5338.3|5344.5|5338.5|5344|5338|0
1618495810000|2021-04-15 14:10:10|5345.5|5339.5|5344.7|5338.7|5345.5|5339.5|5344.7|5338.7|4
1618495820000|2021-04-15 14:10:20|5344.5|5338.5|5344.7|5338.7|5344.7|5338.7|5344.5|5338.5|0
1618495830000|2021-04-15 14:10:30|5344|5338|5344|5338|5344|5338|5344|5338|2
1618495840000|2021-04-15 14:10:40|5344.3|5338.3|5343.3|5337.3|5344.3|5338.3|5343.3|5337.3|0
1618495850000|2021-04-15 14:10:50|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|0
1618495860000|2021-04-15 14:11:00|5343.3|5337.3|5344.3|5338.3|5344.3|5338.3|5343.3|5337.3|5
1618495870000|2021-04-15 14:11:10|5343.8|5337.8|5344.3|5338.3|5344.3|5338.3|5343.8|5337.8|2
1618495880000|2021-04-15 14:11:20|5345.3|5339.3|5345.7|5339.7|5345.7|5339.7|5345|5339|9
1618495890000|2021-04-15 14:11:30|5345.3|5339.3|5345.4|5339.4|5345.4|5339.4|5344.7|5338.7|9
1618495900000|2021-04-15 14:11:40|5345.2|5339.2|5344.7|5338.7|5345.2|5339.2|5344.4|5338.4|1
1618495910000|2021-04-15 14:11:50|5344.4|5338.4|5343.7|5337.7|5344.4|5338.4|5343.7|5337.7|1
1618495920000|2021-04-15 14:12:00|5343.2|5337.2|5345.4|5339.4|5345.4|5339.4|5342.7|5336.7|17
1618495930000|2021-04-15 14:12:10|5345.7|5339.7|5345.2|5339.2|5346.4|5340.4|5344.6|5338.6|5
1618495940000|2021-04-15 14:12:20|5345.6|5339.6|5344.6|5338.6|5346.3|5340.3|5344.6|5338.6|100
1618495950000|2021-04-15 14:12:30|5344.9|5338.9|5346.1|5340.1|5346.1|5340.1|5344.7|5338.7|5
1618495960000|2021-04-15 14:12:40|5346.8|5340.8|5348.5|5342.5|5349.1|5343.1|5346.8|5340.8|9
1618495970000|2021-04-15 14:12:50|5349|5343|5349|5343|5349|5343|5349|5343|0
1618495980000|2021-04-15 14:13:00|5349.7|5343.7|5352|5346|5353.2|5347.2|5349.7|5343.7|23
1618495990000|2021-04-15 14:13:10|5352.2|5346.2|5351.5|5345.5|5352.2|5346.2|5351.5|5345.5|1
1618496000000|2021-04-15 14:13:20|5352|5346|5351.6|5345.6|5352.1|5346.1|5351.6|5345.6|16
1618496010000|2021-04-15 14:13:30|5352|5346|5351.8|5345.8|5352.3|5346.3|5351.8|5345.8|8
1618496020000|2021-04-15 14:13:40|5352.1|5346.1|5351.6|5345.6|5352.6|5346.6|5351.3|5345.3|16
1618496030000|2021-04-15 14:13:50|5351.8|5345.8|5351.8|5345.8|5352.8|5346.8|5351.3|5345.3|12
1618496040000|2021-04-15 14:14:00|5351.5|5345.5|5352.5|5346.5|5353.3|5347.3|5351.3|5345.3|18
1618496050000|2021-04-15 14:14:10|5351.5|5345.5|5354|5348|5354|5348|5351.5|5345.5|20
1618496060000|2021-04-15 14:14:20|5353|5347|5355|5349|5355|5349|5353|5347|45
1618496070000|2021-04-15 14:14:30|5355.2|5349.2|5354.1|5348.1|5355.2|5349.2|5353.6|5347.6|10
1618496080000|2021-04-15 14:14:40|5353.8|5347.8|5354.1|5348.1|5354.1|5348.1|5353.8|5347.8|2
1618496090000|2021-04-15 14:14:50|5353.8|5347.8|5354.1|5348.1|5354.1|5348.1|5353.8|5347.8|3
1618496100000|2021-04-15 14:15:00|5355.1|5349.1|5358.7|5352.7|5358.9|5352.9|5355.1|5349.1|69
1618496110000|2021-04-15 14:15:10|5357.9|5351.9|5358.2|5352.2|5358.4|5352.4|5357.9|5351.9|13
1618496120000|2021-04-15 14:15:20|5358.4|5352.4|5358.4|5352.4|5358.7|5352.7|5357.4|5351.4|74
1618496130000|2021-04-15 14:15:30|5358.9|5352.9|5358.4|5352.4|5358.9|5352.9|5358.4|5352.4|10
1618496140000|2021-04-15 14:15:40|5358.9|5352.9|5358.7|5352.7|5358.9|5352.9|5358.4|5352.4|34
1618496150000|2021-04-15 14:15:50|5357.7|5351.7|5355|5349|5357.7|5351.7|5355|5349|15
1618496160000|2021-04-15 14:16:00|5355.2|5349.2|5355.2|5349.2|5356|5350|5354.5|5348.5|3
1618496170000|2021-04-15 14:16:10|5355|5349|5354.5|5348.5|5355|5349|5353|5347|10
1618496180000|2021-04-15 14:16:20|5354.1|5348.1|5354.1|5348.1|5354.3|5348.3|5353.8|5347.8|2
1618496190000|2021-04-15 14:16:30|5356.2|5350.2|5355|5349|5356.7|5350.7|5354.7|5348.7|13
1618496200000|2021-04-15 14:16:40|5356|5350|5356|5350|5356.7|5350.7|5355|5349|12
1618496210000|2021-04-15 14:16:50|||||||||1
1618496220000|2021-04-15 14:17:00|5356.2|5350.2|5356|5350|5356.7|5350.7|5356|5350|7
1618496230000|2021-04-15 14:17:10|5355|5349|5352.8|5346.8|5355|5349|5352.8|5346.8|21
1618496240000|2021-04-15 14:17:20|5352.5|5346.5|5352.2|5346.2|5352.8|5346.8|5352.1|5346.1|8
1618496250000|2021-04-15 14:17:30|5351.8|5345.8|5350.8|5344.8|5351.8|5345.8|5350.3|5344.3|20
1618496260000|2021-04-15 14:17:40|5350.3|5344.3|5349|5343|5350.3|5344.3|5348.7|5342.7|6
1618496270000|2021-04-15 14:17:50|5351|5345|5351|5345|5351|5345|5351|5345|3
1618496280000|2021-04-15 14:18:00|5350.2|5344.2|5351.7|5345.7|5351.7|5345.7|5350|5344|7
1618496290000|2021-04-15 14:18:10|5351.5|5345.5|5352.2|5346.2|5352.2|5346.2|5351.2|5345.2|5
1618496300000|2021-04-15 14:18:20|5352|5346|5353.7|5347.7|5353.7|5347.7|5352|5346|1
1618496310000|2021-04-15 14:18:30|5354.5|5348.5|5355.2|5349.2|5355.2|5349.2|5353.7|5347.7|12
1618496320000|2021-04-15 14:18:40|5355|5349|5355.7|5349.7|5356.7|5350.7|5355|5349|3
1618496330000|2021-04-15 14:18:50|5356|5350|5357|5351|5357|5351|5355.1|5349.1|5
1618496340000|2021-04-15 14:19:00|5357.7|5351.7|5358.2|5352.2|5359.1|5353.1|5357.4|5351.4|25
1618496350000|2021-04-15 14:19:10|5358.6|5352.6|5358.6|5352.6|5358.9|5352.9|5357.6|5351.6|37
1618496360000|2021-04-15 14:19:20|5358.3|5352.3|5359.3|5353.3|5359.3|5353.3|5358.3|5352.3|8
1618496370000|2021-04-15 14:19:30|5359.4|5353.4|5358.3|5352.3|5359.4|5353.4|5357.6|5351.6|10
1618496380000|2021-04-15 14:19:40|5358.1|5352.1|5357.9|5351.9|5358.6|5352.6|5357.4|5351.4|7
1618496390000|2021-04-15 14:19:50|5358.1|5352.1|5358.6|5352.6|5359.1|5353.1|5358.1|5352.1|1
1618496400000|2021-04-15 14:20:00|5358.9|5352.9|5360|5354|5360.3|5354.3|5358.6|5352.6|56
1618496410000|2021-04-15 14:20:10|5359.8|5353.8|5359.3|5353.3|5359.8|5353.8|5359.3|5353.3|3
1618496420000|2021-04-15 14:20:20|5358.8|5352.8|5359.4|5353.4|5359.4|5353.4|5358.6|5352.6|7
1618496430000|2021-04-15 14:20:30|5359.6|5353.6|5360.3|5354.3|5360.3|5354.3|5359.6|5353.6|8
1618496440000|2021-04-15 14:20:40|5359.8|5353.8|5358.8|5352.8|5360|5354|5358.5|5352.5|10
1618496450000|2021-04-15 14:20:50|5359|5353|5360|5354|5360.3|5354.3|5359|5353|57
1618496460000|2021-04-15 14:21:00|5360.3|5354.3|5361.2|5355.2|5361.2|5355.2|5359.8|5353.8|43
1618496470000|2021-04-15 14:21:10|5360.2|5354.2|5360.9|5354.9|5360.9|5354.9|5360.2|5354.2|7
1618496480000|2021-04-15 14:21:20|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|1
1618496490000|2021-04-15 14:21:30|5360.9|5354.9|5360.7|5354.7|5360.9|5354.9|5360.2|5354.2|8
1618496500000|2021-04-15 14:21:40|5360.9|5354.9|5360.7|5354.7|5360.9|5354.9|5360.7|5354.7|9
1618496510000|2021-04-15 14:21:50|5360.9|5354.9|5360.9|5354.9|5360.9|5354.9|5360.7|5354.7|1
1618496520000|2021-04-15 14:22:00|5360.7|5354.7|5362.4|5356.4|5363.7|5357.7|5360.7|5354.7|26
1618496530000|2021-04-15 14:22:10|5362.7|5356.7|5363.7|5357.7|5363.7|5357.7|5362.7|5356.7|21
1618496540000|2021-04-15 14:22:20|5363.4|5357.4|5364.7|5358.7|5365.4|5359.4|5363.4|5357.4|64
1618496550000|2021-04-15 14:22:30|5365.2|5359.2|5366.9|5360.9|5366.9|5360.9|5365.2|5359.2|15
1618496560000|2021-04-15 14:22:40|5367.2|5361.2|5368.2|5362.2|5370.2|5364.2|5367.2|5361.2|26
1618496570000|2021-04-15 14:22:50|5368.7|5362.7|5368.7|5362.7|5368.7|5362.7|5368.2|5362.2|40
1618496580000|2021-04-15 14:23:00|5369|5363|5370.9|5364.9|5371.8|5365.8|5369|5363|57
1618496590000|2021-04-15 14:23:10|5370.6|5364.6|5370.1|5364.1|5370.6|5364.6|5369.9|5363.9|5
1618496600000|2021-04-15 14:23:20|5369.8|5363.8|5371.1|5365.1|5371.1|5365.1|5369.4|5363.4|4
1618496610000|2021-04-15 14:23:30|5370.1|5364.1|5370.4|5364.4|5370.7|5364.7|5369.2|5363.2|5
1618496620000|2021-04-15 14:23:40|5369.9|5363.9|5368.2|5362.2|5370.6|5364.6|5368.2|5362.2|11
1618496630000|2021-04-15 14:23:50|5367.9|5361.9|5367.2|5361.2|5367.9|5361.9|5366.9|5360.9|3
1618496640000|2021-04-15 14:24:00|5367.4|5361.4|5368.7|5362.7|5369.2|5363.2|5367.4|5361.4|14
1618496650000|2021-04-15 14:24:10|5369.5|5363.5|5368.9|5362.9|5369.5|5363.5|5368.7|5362.7|8
1618496660000|2021-04-15 14:24:20|5369.1|5363.1|5369.2|5363.2|5369.2|5363.2|5368.4|5362.4|2
1618496670000|2021-04-15 14:24:30|5368.9|5362.9|5367.9|5361.9|5369.2|5363.2|5367.9|5361.9|1
1618496680000|2021-04-15 14:24:40|5367.7|5361.7|5368.2|5362.2|5368.2|5362.2|5367.7|5361.7|0
1618496690000|2021-04-15 14:24:50|5367.9|5361.9|5367.7|5361.7|5367.9|5361.9|5367.7|5361.7|1
1618496700000|2021-04-15 14:25:00|5367.9|5361.9|5368.1|5362.1|5369.2|5363.2|5367.9|5361.9|2
1618496710000|2021-04-15 14:25:10|5367.9|5361.9|5367.2|5361.2|5367.9|5361.9|5367.2|5361.2|8
1618496720000|2021-04-15 14:25:20|5366.9|5360.9|5371.4|5365.4|5371.4|5365.4|5366.7|5360.7|37
1618496730000|2021-04-15 14:25:30|5371.1|5365.1|5370.1|5364.1|5371.1|5365.1|5369.9|5363.9|6
1618496740000|2021-04-15 14:25:40|5369.1|5363.1|5369.4|5363.4|5369.4|5363.4|5369.1|5363.1|1
1618496750000|2021-04-15 14:25:50|5370.4|5364.4|5370.6|5364.6|5370.6|5364.6|5370.1|5364.1|14
1618496760000|2021-04-15 14:26:00|5370.4|5364.4|5370.4|5364.4|5372|5366|5370.4|5364.4|24
1618496770000|2021-04-15 14:26:10|5370.1|5364.1|5371.1|5365.1|5371.1|5365.1|5370.1|5364.1|6
1618496780000|2021-04-15 14:26:20|5371.3|5365.3|5369.9|5363.9|5371.3|5365.3|5369.6|5363.6|6
1618496790000|2021-04-15 14:26:30|5369.6|5363.6|5368.1|5362.1|5369.6|5363.6|5368.1|5362.1|14
1618496800000|2021-04-15 14:26:40|5367.9|5361.9|5368.1|5362.1|5368.1|5362.1|5366.9|5360.9|5
1618496810000|2021-04-15 14:26:50|5368.9|5362.9|5368.6|5362.6|5369.9|5363.9|5368.6|5362.6|23
1618496820000|2021-04-15 14:27:00|5368.1|5362.1|5366.1|5360.1|5368.1|5362.1|5366.1|5360.1|3
1618496830000|2021-04-15 14:27:10|5364.4|5358.4|5366.2|5360.2|5366.9|5360.9|5364.2|5358.2|11
1618496840000|2021-04-15 14:27:20|5365.9|5359.9|5363.7|5357.7|5365.9|5359.9|5362.7|5356.7|19
1618496850000|2021-04-15 14:27:30|5363.5|5357.5|5364.7|5358.7|5364.7|5358.7|5363.5|5357.5|2
1618496870000|2021-04-15 14:27:50|5363.8|5357.8|5363.1|5357.1|5363.8|5357.8|5363.1|5357.1|3
1618496880000|2021-04-15 14:28:00|5362.1|5356.1|5361.5|5355.5|5362.6|5356.6|5361.5|5355.5|11
1618496890000|2021-04-15 14:28:10|5361.8|5355.8|5362|5356|5362|5356|5361.8|5355.8|4
1618496900000|2021-04-15 14:28:20|5361.8|5355.8|5359|5353|5361.8|5355.8|5358.8|5352.8|14
1618496910000|2021-04-15 14:28:30|5358.7|5352.7|5360|5354|5360|5354|5357|5351|3
1618496920000|2021-04-15 14:28:40|5360.3|5354.3|5362.9|5356.9|5362.9|5356.9|5360.3|5354.3|24
1618496930000|2021-04-15 14:28:50|5363.2|5357.2|5363.5|5357.5|5363.5|5357.5|5363.2|5357.2|1
1618496940000|2021-04-15 14:29:00|5364.2|5358.2|5364.2|5358.2|5364.5|5358.5|5364.2|5358.2|0
1618496960000|2021-04-15 14:29:20|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|5364.5|5358.5|1
1618496970000|2021-04-15 14:29:30|5364.2|5358.2|5364|5358|5364.2|5358.2|5364|5358|0
1618496980000|2021-04-15 14:29:40|5363.7|5357.7|5363|5357|5363.7|5357.7|5361.5|5355.5|13
1618496990000|2021-04-15 14:29:50|5362.8|5356.8|5364|5358|5364|5358|5362.8|5356.8|6
1618497000000|2021-04-15 14:30:00|5364.7|5358.7|5365.7|5359.7|5365.7|5359.7|5364.7|5358.7|4
1618497010000|2021-04-15 14:30:10|||||||||1
1618497020000|2021-04-15 14:30:20|5366.2|5360.2|5368.1|5362.1|5368.1|5362.1|5366.2|5360.2|5
1618497030000|2021-04-15 14:30:30|5369.1|5363.1|5367|5361|5369.1|5363.1|5367|5361|7
1618497040000|2021-04-15 14:30:40|5367.2|5361.2|5365.2|5359.2|5367.2|5361.2|5365.2|5359.2|2
1618497050000|2021-04-15 14:30:50|5365|5359|5363.7|5357.7|5365.2|5359.2|5363.7|5357.7|12
1618497060000|2021-04-15 14:31:00|5363.3|5357.3|5363|5357|5366.7|5360.7|5363|5357|12
1618497070000|2021-04-15 14:31:10|5361.8|5355.8|5362.3|5356.3|5362.5|5356.5|5360.8|5354.8|6
1618497080000|2021-04-15 14:31:20|5362|5356|5363.3|5357.3|5363.3|5357.3|5362|5356|1
1618497090000|2021-04-15 14:31:30|5363.5|5357.5|5363.3|5357.3|5365.3|5359.3|5363.3|5357.3|14
1618497100000|2021-04-15 14:31:40|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|5363.1|5357.1|0
1618497110000|2021-04-15 14:31:50|5362.8|5356.8|5361.8|5355.8|5362.8|5356.8|5361.8|5355.8|3
1618497120000|2021-04-15 14:32:00|5362.1|5356.1|5363.3|5357.3|5363.6|5357.6|5362.1|5356.1|3
1618497130000|2021-04-15 14:32:10|5363.1|5357.1|5361.8|5355.8|5363.1|5357.1|5361.3|5355.3|3
1618497140000|2021-04-15 14:32:20|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5362.3|5356.3|6
1618497150000|2021-04-15 14:32:30|5362.1|5356.1|5362.8|5356.8|5362.8|5356.8|5362.1|5356.1|23
1618497160000|2021-04-15 14:32:40|5362.3|5356.3|5362.8|5356.8|5362.8|5356.8|5362.3|5356.3|32
1618497170000|2021-04-15 14:32:50|5362.3|5356.3|5364.3|5358.3|5364.6|5358.6|5362.3|5356.3|14
1618497180000|2021-04-15 14:33:00|5364.6|5358.6|5364.6|5358.6|5364.8|5358.8|5364.6|5358.6|6
1618497190000|2021-04-15 14:33:10|5364.8|5358.8|5364.8|5358.8|5364.8|5358.8|5364.6|5358.6|1
1618497200000|2021-04-15 14:33:20|5364.6|5358.6|5362.8|5356.8|5364.6|5358.6|5362.8|5356.8|3
1618497210000|2021-04-15 14:33:30|5362.3|5356.3|5363|5357|5363|5357|5362.3|5356.3|2
1618497220000|2021-04-15 14:33:40|5362.5|5356.5|5362.3|5356.3|5362.5|5356.5|5362.3|5356.3|9
1618497230000|2021-04-15 14:33:50|5361.8|5355.8|5360.9|5354.9|5362|5356|5358.7|5352.7|29
1618497240000|2021-04-15 14:34:00|5360.7|5354.7|5359.5|5353.5|5360.9|5354.9|5359.2|5353.2|2
1618497250000|2021-04-15 14:34:10|5359.2|5353.2|5359.2|5353.2|5359.7|5353.7|5359.2|5353.2|2
1618497260000|2021-04-15 14:34:20|5359.5|5353.5|5360.2|5354.2|5360.2|5354.2|5359.2|5353.2|7
1618497270000|2021-04-15 14:34:30|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|5359.9|5353.9|7
1618497280000|2021-04-15 14:34:40|5359.6|5353.6|5359.9|5353.9|5359.9|5353.9|5359.6|5353.6|0
1618497290000|2021-04-15 14:34:50|5358.4|5352.4|5356.9|5350.9|5358.4|5352.4|5356.9|5350.9|5
1618497300000|2021-04-15 14:35:00|5356.6|5350.6|5354.9|5348.9|5356.6|5350.6|5354.9|5348.9|12
1618497310000|2021-04-15 14:35:10|5354.4|5348.4|5356.1|5350.1|5356.1|5350.1|5354.4|5348.4|3
1618497320000|2021-04-15 14:35:20|5356.4|5350.4|5356.4|5350.4|5357.1|5351.1|5356.4|5350.4|2
1618497330000|2021-04-15 14:35:30|5356.1|5350.1|5355|5349|5356.1|5350.1|5353.7|5347.7|44
1618497340000|2021-04-15 14:35:40|5354.7|5348.7|5355.5|5349.5|5355.7|5349.7|5354.2|5348.2|4
1618497350000|2021-04-15 14:35:50|5355.7|5349.7|5355.5|5349.5|5355.7|5349.7|5355.5|5349.5|0
1618497360000|2021-04-15 14:36:00|5356.5|5350.5|5355.7|5349.7|5357.4|5351.4|5355.7|5349.7|12
1618497380000|2021-04-15 14:36:20|5355|5349|5355|5349|5355.7|5349.7|5355|5349|4
1618497390000|2021-04-15 14:36:30|5355.2|5349.2|5355.5|5349.5|5355.5|5349.5|5355.2|5349.2|0
1618497400000|2021-04-15 14:36:40|5356.2|5350.2|5356.2|5350.2|5356.5|5350.5|5356.2|5350.2|0
1618497410000|2021-04-15 14:36:50|5356|5350|5355|5349|5356|5350|5355|5349|1
1618497420000|2021-04-15 14:37:00|5356|5350|5357.5|5351.5|5357.5|5351.5|5356|5350|2
1618497430000|2021-04-15 14:37:10|5357.2|5351.2|5355.7|5349.7|5357.2|5351.2|5355.5|5349.5|7
1618497440000|2021-04-15 14:37:20|5355.5|5349.5|5355.7|5349.7|5356|5350|5355|5349|2
1618497450000|2021-04-15 14:37:30|5356|5350|5356|5350|5356|5350|5356|5350|0
1618497460000|2021-04-15 14:37:40|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|5357.5|5351.5|1
1618497480000|2021-04-15 14:38:00|5357.7|5351.7|5358|5352|5358|5352|5357.7|5351.7|5
1618497490000|2021-04-15 14:38:10|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|5357.9|5351.9|7
1618497500000|2021-04-15 14:38:20|5358.2|5352.2|5357.9|5351.9|5358.2|5352.2|5357.9|5351.9|0
1618497510000|2021-04-15 14:38:30|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5
1618497520000|2021-04-15 14:38:40|5358.4|5352.4|5357.9|5351.9|5358.4|5352.4|5357.9|5351.9|3
1618497530000|2021-04-15 14:38:50|5358.2|5352.2|5357|5351|5358.2|5352.2|5357|5351|4
1618497540000|2021-04-15 14:39:00|5357.2|5351.2|5357.7|5351.7|5358.2|5352.2|5357.2|5351.2|11
1618497550000|2021-04-15 14:39:10|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|5358.2|5352.2|1
1618497560000|2021-04-15 14:39:20|5358|5352|5358.4|5352.4|5358.4|5352.4|5358|5352|4
1618497570000|2021-04-15 14:39:30|5357.9|5351.9|5357.7|5351.7|5358|5352|5357|5351|8
1618497580000|2021-04-15 14:39:40|5358|5352|5357.7|5351.7|5358.7|5352.7|5357.7|5351.7|5
1618497590000|2021-04-15 14:39:50|5357.3|5351.3|5357.7|5351.7|5357.7|5351.7|5356.8|5350.8|4
1618497600000|2021-04-15 14:40:00|5358.2|5352.2|5359.5|5353.5|5359.5|5353.5|5357.2|5351.2|7
1618497610000|2021-04-15 14:40:10|5360.5|5354.5|5361|5355|5361|5355|5360.5|5354.5|5
1618497620000|2021-04-15 14:40:20|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5360.5|5354.5|5
1618497630000|2021-04-15 14:40:30|5360|5354|5359.5|5353.5|5360.5|5354.5|5359.5|5353.5|1
1618497640000|2021-04-15 14:40:40|5359.7|5353.7|5359.5|5353.5|5359.7|5353.7|5359.2|5353.2|1
1618497650000|2021-04-15 14:40:50|5359.7|5353.7|5360|5354|5360|5354|5359.5|5353.5|2
1618497660000|2021-04-15 14:41:00|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|5360.2|5354.2|1
1618497670000|2021-04-15 14:41:10|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|5359.7|5353.7|1
1618497690000|2021-04-15 14:41:30|5359.2|5353.2|5356.6|5350.6|5359.2|5353.2|5356.6|5350.6|4
1618497700000|2021-04-15 14:41:40|5357.5|5351.5|5358.3|5352.3|5358.3|5352.3|5357.5|5351.5|5
1618497710000|2021-04-15 14:41:50|5358|5352|5358|5352|5358|5352|5358|5352|4
1618497720000|2021-04-15 14:42:00|5357.2|5351.2|5358|5352|5358.7|5352.7|5357.2|5351.2|3
1618497730000|2021-04-15 14:42:10|5358.7|5352.7|5359.7|5353.7|5360|5354|5358.7|5352.7|4
1618497740000|2021-04-15 14:42:20|5360.3|5354.3|5362.5|5356.5|5363|5357|5360.3|5354.3|7
1618497750000|2021-04-15 14:42:30|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|5361.5|5355.5|3
1618497760000|2021-04-15 14:42:40|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|1
1618497770000|2021-04-15 14:42:50|5361|5355|5359|5353|5361|5355|5358|5352|5
1618497780000|2021-04-15 14:43:00|5358.8|5352.8|5359|5353|5359.2|5353.2|5358.5|5352.5|6
1618497790000|2021-04-15 14:43:10|5358.7|5352.7|5359.2|5353.2|5359.2|5353.2|5358.7|5352.7|2
1618497800000|2021-04-15 14:43:20|5359.7|5353.7|5360.2|5354.2|5360.5|5354.5|5359.7|5353.7|3
1618497810000|2021-04-15 14:43:30|5360|5354|5359.7|5353.7|5360|5354|5359.7|5353.7|0
1618497820000|2021-04-15 14:43:40|5360|5354|5360|5354|5360|5354|5360|5354|0
1618497830000|2021-04-15 14:43:50|5361.2|5355.2|5360.7|5354.7|5361.7|5355.7|5360.7|5354.7|8
1618497840000|2021-04-15 14:44:00|5361|5355|5360.4|5354.4|5361|5355|5360.2|5354.2|1
1618497860000|2021-04-15 14:44:20|5359.4|5353.4|5360|5354|5360|5354|5359.4|5353.4|1
1618497870000|2021-04-15 14:44:30|5359.7|5353.7|5360.7|5354.7|5360.7|5354.7|5359.7|5353.7|2
1618497890000|2021-04-15 14:44:50|||||||||1
1618497900000|2021-04-15 14:45:00|5360.5|5354.5|5358|5352|5360.5|5354.5|5358|5352|7
1618497910000|2021-04-15 14:45:10|5357.8|5351.8|5357.3|5351.3|5357.8|5351.8|5357.3|5351.3|3
1618497920000|2021-04-15 14:45:20|5356.8|5350.8|5355.5|5349.5|5356.8|5350.8|5355.5|5349.5|4
1618497960000|2021-04-15 14:46:00|5355.3|5349.3|5355.5|5349.5|5357|5351|5354.5|5348.5|12
1618497970000|2021-04-15 14:46:10|5355.8|5349.8|5356.8|5350.8|5357|5351|5355.5|5349.5|1
1618497980000|2021-04-15 14:46:20|5357.5|5351.5|5355.5|5349.5|5357.5|5351.5|5355.5|5349.5|15
1618497990000|2021-04-15 14:46:30|5355.8|5349.8|5355.5|5349.5|5357.3|5351.3|5355.5|5349.5|5
1618498000000|2021-04-15 14:46:40|5355.3|5349.3|5354|5348|5355.3|5349.3|5353.5|5347.5|22
1618498010000|2021-04-15 14:46:50|5353.5|5347.5|5353.5|5347.5|5354.5|5348.5|5353.5|5347.5|5
1618498030000|2021-04-15 14:47:10|5353.3|5347.3|5354.3|5348.3|5355|5349|5353|5347|7
1618498040000|2021-04-15 14:47:20|5354.5|5348.5|5355.5|5349.5|5356.3|5350.3|5354.5|5348.5|4
1618498060000|2021-04-15 14:47:40|5356|5350|5356|5350|5356.3|5350.3|5356|5350|21
1618498070000|2021-04-15 14:47:50|5355.3|5349.3|5356.3|5350.3|5356.3|5350.3|5355.3|5349.3|1
1618498090000|2021-04-15 14:48:10|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|5356.5|5350.5|9
1618498110000|2021-04-15 14:48:30|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|5356.8|5350.8|3
1618498120000|2021-04-15 14:48:40|5357|5351|5357|5351|5357|5351|5357|5351|0
1618498130000|2021-04-15 14:48:50|5356.8|5350.8|5356.3|5350.3|5356.8|5350.8|5356.3|5350.3|3
1618498140000|2021-04-15 14:49:00|5355|5349|5354.5|5348.5|5355.3|5349.3|5354.3|5348.3|2
1618498150000|2021-04-15 14:49:10|5355|5349|5355.3|5349.3|5355.3|5349.3|5355|5349|1
1618498160000|2021-04-15 14:49:20|5355.5|5349.5|5355.8|5349.8|5355.8|5349.8|5355.3|5349.3|1
1618498170000|2021-04-15 14:49:30|5355.3|5349.3|5353.8|5347.8|5355.3|5349.3|5353.8|5347.8|3
1618498180000|2021-04-15 14:49:40|5353.5|5347.5|5352.3|5346.3|5353.5|5347.5|5352.3|5346.3|2
1618498190000|2021-04-15 14:49:50|5352|5346|5352.5|5346.5|5352.5|5346.5|5352|5346|2
1618498200000|2021-04-15 14:50:00|5352|5346|5352.5|5346.5|5352.5|5346.5|5352|5346|4
1618498210000|2021-04-15 14:50:10|5352.8|5346.8|5352.3|5346.3|5353.5|5347.5|5352|5346|1
1618498220000|2021-04-15 14:50:20|5352|5346|5351.8|5345.8|5352.5|5346.5|5351.8|5345.8|1
1618498230000|2021-04-15 14:50:30|5351.3|5345.3|5349.8|5343.8|5351.3|5345.3|5349.8|5343.8|7
1618498240000|2021-04-15 14:50:40|5350.3|5344.3|5349.3|5343.3|5350.3|5344.3|5349|5343|6
1618498250000|2021-04-15 14:50:50|5349|5343|5350.3|5344.3|5350.3|5344.3|5349|5343|1
1618498260000|2021-04-15 14:51:00|||||||||1
1618498270000|2021-04-15 14:51:10|5350|5344|5349.3|5343.3|5350|5344|5349.3|5343.3|1
1618498290000|2021-04-15 14:51:30|5349|5343|5350|5344|5350|5344|5348.3|5342.3|8
1618498300000|2021-04-15 14:51:40|5350.3|5344.3|5350|5344|5350.3|5344.3|5350|5344|0
1618498310000|2021-04-15 14:51:50|5349.8|5343.8|5347.3|5341.3|5349.8|5343.8|5347.3|5341.3|5
1618498320000|2021-04-15 14:52:00|5347.5|5341.5|5345.7|5339.7|5347.7|5341.7|5345.7|5339.7|21
1618498330000|2021-04-15 14:52:10|5345.4|5339.4|5345.4|5339.4|5346.4|5340.4|5345.4|5339.4|11
1618498340000|2021-04-15 14:52:20|5345.7|5339.7|5346.4|5340.4|5346.9|5340.9|5345.4|5339.4|1
1618498350000|2021-04-15 14:52:30|5346.2|5340.2|5346|5340|5346.2|5340.2|5345.7|5339.7|2
1618498360000|2021-04-15 14:52:40|5346.2|5340.2|5346.2|5340.2|5346.4|5340.4|5346.2|5340.2|0
1618498370000|2021-04-15 14:52:50|5346.7|5340.7|5346.4|5340.4|5346.7|5340.7|5346.4|5340.4|0
1618498380000|2021-04-15 14:53:00|5346.7|5340.7|5346.7|5340.7|5346.7|5340.7|5346.4|5340.4|0
1618498390000|2021-04-15 14:53:10|5346.5|5340.5|5345.9|5339.9|5346.5|5340.5|5345.9|5339.9|0
1618498410000|2021-04-15 14:53:30|5344.9|5338.9|5344.5|5338.5|5344.9|5338.9|5343.5|5337.5|16
1618498420000|2021-04-15 14:53:40|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|5344.3|5338.3|3
1618498430000|2021-04-15 14:53:50|5343.5|5337.5|5343.3|5337.3|5343.5|5337.5|5343.3|5337.3|0
1618498440000|2021-04-15 14:54:00|5343.5|5337.5|5344|5338|5344|5338|5343.5|5337.5|4
1618498450000|2021-04-15 14:54:10|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|2
1618498460000|2021-04-15 14:54:20|5344.3|5338.3|5344.2|5338.2|5344.3|5338.3|5344.2|5338.2|0
1618498470000|2021-04-15 14:54:30|||||||||4
1618498480000|2021-04-15 14:54:40|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|5344.5|5338.5|1
1618498490000|2021-04-15 14:54:50|5344.7|5338.7|5343.5|5337.5|5345|5339|5343.5|5337.5|2
1618498500000|2021-04-15 14:55:00|5343.2|5337.2|5344.2|5338.2|5344.5|5338.5|5343.2|5337.2|2
1618498520000|2021-04-15 14:55:20|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|5343.5|5337.5|2
1618498530000|2021-04-15 14:55:30|5343|5337|5344.5|5338.5|5344.5|5338.5|5343|5337|58
1618498540000|2021-04-15 14:55:40|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|5344.7|5338.7|1
1618498550000|2021-04-15 14:55:50|5344.2|5338.2|5344.5|5338.5|5344.5|5338.5|5344.2|5338.2|11
1618498560000|2021-04-15 14:56:00|5344.8|5338.8|5345.7|5339.7|5345.7|5339.7|5344.8|5338.8|6
1618498570000|2021-04-15 14:56:10|5345.5|5339.5|5345|5339|5345.7|5339.7|5345|5339|15
1618498580000|2021-04-15 14:56:20|5345.2|5339.2|5346.5|5340.5|5346.5|5340.5|5345.2|5339.2|3
1618498590000|2021-04-15 14:56:30|5348.7|5342.7|5347.7|5341.7|5348.7|5342.7|5347.7|5341.7|22
1618498600000|2021-04-15 14:56:40|5347.9|5341.9|5348|5342|5348|5342|5347.7|5341.7|1
1618498620000|2021-04-15 14:57:00|5348.2|5342.2|5349.5|5343.5|5349.5|5343.5|5348|5342|3
1618498630000|2021-04-15 14:57:10|5350.5|5344.5|5350|5344|5350.5|5344.5|5349.7|5343.7|2
1618498640000|2021-04-15 14:57:20|5350.5|5344.5|5348.7|5342.7|5350.7|5344.7|5348.7|5342.7|4
1618498650000|2021-04-15 14:57:30|5349|5343|5348.2|5342.2|5349.2|5343.2|5348.2|5342.2|2
1618498660000|2021-04-15 14:57:40|5347.7|5341.7|5347.2|5341.2|5347.7|5341.7|5347|5341|0
1618498670000|2021-04-15 14:57:50|5347|5341|5347|5341|5347|5341|5347|5341|15
1618498680000|2021-04-15 14:58:00|5346.7|5340.7|5349.1|5343.1|5349.1|5343.1|5346.7|5340.7|3
1618498690000|2021-04-15 14:58:10|5348.9|5342.9|5348.9|5342.9|5349.1|5343.1|5348.9|5342.9|0
1618498700000|2021-04-15 14:58:20|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|5349.1|5343.1|0
1618498710000|2021-04-15 14:58:30|5349.4|5343.4|5349.6|5343.6|5349.6|5343.6|5349.4|5343.4|1
1618498720000|2021-04-15 14:58:40|5350.2|5344.2|5350.6|5344.6|5350.6|5344.6|5350.2|5344.2|2
1618498730000|2021-04-15 14:58:50|5350.9|5344.9|5350.4|5344.4|5350.9|5344.9|5350.4|5344.4|0
1618498740000|2021-04-15 14:59:00|5352.1|5346.1|5354.4|5348.4|5354.4|5348.4|5351.9|5345.9|21
1618498750000|2021-04-15 14:59:10|5353.9|5347.9|5354.3|5348.3|5354.6|5348.6|5352.1|5346.1|13
1618498770000|2021-04-15 14:59:30|5354.8|5348.8|5354.3|5348.3|5354.8|5348.8|5354.3|5348.3|0
1618498800000|2021-04-15 15:00:00|5354.5|5348.5|5354.8|5348.8|5354.8|5348.8|5354.5|5348.5|0
1618498810000|2021-04-15 15:00:10|5355.8|5349.8|5355.3|5349.3|5355.8|5349.8|5355.3|5349.3|8
1618498820000|2021-04-15 15:00:20|5354.8|5348.8|5351.9|5345.9|5354.8|5348.8|5351.4|5345.4|5
1618498830000|2021-04-15 15:00:30|5351.6|5345.6|5351.6|5345.6|5352.1|5346.1|5351.4|5345.4|2
1618498840000|2021-04-15 15:00:40|5352.1|5346.1|5349.9|5343.9|5352.1|5346.1|5349.9|5343.9|4
1618498850000|2021-04-15 15:00:50|5350.1|5344.1|5350.9|5344.9|5350.9|5344.9|5350.1|5344.1|1
1618498860000|2021-04-15 15:01:00|5350.6|5344.6|5350.9|5344.9|5351.1|5345.1|5350.6|5344.6|0
1618498870000|2021-04-15 15:01:10|5350.1|5344.1|5352.3|5346.3|5352.3|5346.3|5350.1|5344.1|18
1618498880000|2021-04-15 15:01:20|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|5351.8|5345.8|1
1618498890000|2021-04-15 15:01:30|5352|5346|5352.3|5346.3|5352.5|5346.5|5352|5346|2
1618498900000|2021-04-15 15:01:40|5352.8|5346.8|5352.5|5346.5|5352.8|5346.8|5352.5|5346.5|1
1618498910000|2021-04-15 15:01:50|5352|5346|5351.8|5345.8|5352|5346|5351.8|5345.8|3
1618498920000|2021-04-15 15:02:00|5352.3|5346.3|5354|5348|5354.6|5348.6|5352.1|5346.1|5
1618498930000|2021-04-15 15:02:10|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|5354.8|5348.8|1
1618498940000|2021-04-15 15:02:20|5355|5349|5351.1|5345.1|5356|5350|5351.1|5345.1|2
1618498950000|2021-04-15 15:02:30|5352.3|5346.3|5353.3|5347.3|5353.6|5347.6|5352.3|5346.3|8
1618498980000|2021-04-15 15:03:00|5353.6|5347.6|5351.3|5345.3|5353.8|5347.8|5350.8|5344.8|9
1618498990000|2021-04-15 15:03:10|5351.5|5345.5|5349.9|5343.9|5352.3|5346.3|5349.6|5343.6|7
1618499000000|2021-04-15 15:03:20|5350.9|5344.9|5351.6|5345.6|5352.6|5346.6|5350.9|5344.9|5
1618499010000|2021-04-15 15:03:30|5351.9|5345.9|5352.6|5346.6|5352.6|5346.6|5351.4|5345.4|1
1618499020000|2021-04-15 15:03:40|5351.6|5345.6|5350.6|5344.6|5351.6|5345.6|5350.6|5344.6|8
1618499030000|2021-04-15 15:03:50|5350.9|5344.9|5351.6|5345.6|5351.6|5345.6|5350.9|5344.9|1
1618499040000|2021-04-15 15:04:00|5351.4|5345.4|5350.6|5344.6|5351.4|5345.4|5350.1|5344.1|0
1618499050000|2021-04-15 15:04:10|5349.6|5343.6|5351.8|5345.8|5351.8|5345.8|5349.6|5343.6|5
1618499060000|2021-04-15 15:04:20|5351.6|5345.6|5351.9|5345.9|5352.4|5346.4|5351.1|5345.1|2
1618499070000|2021-04-15 15:04:30|5352.1|5346.1|5351.6|5345.6|5352.6|5346.6|5351.6|5345.6|1
1618499090000|2021-04-15 15:04:50|5351.1|5345.1|5350.9|5344.9|5351.1|5345.1|5350.9|5344.9|0
1618499100000|2021-04-15 15:05:00|5351.6|5345.6|5350.6|5344.6|5352.6|5346.6|5350.6|5344.6|4
1618499110000|2021-04-15 15:05:10|||||||||1
1618499120000|2021-04-15 15:05:20|5350.8|5344.8|5350.6|5344.6|5350.8|5344.8|5350.6|5344.6|1
1618499130000|2021-04-15 15:05:30|5350.1|5344.1|5348.6|5342.6|5350.1|5344.1|5348.6|5342.6|2
1618499140000|2021-04-15 15:05:40|5349.6|5343.6|5349.1|5343.1|5349.6|5343.6|5349.1|5343.1|4
1618499150000|2021-04-15 15:05:50|5349|5343|5348.6|5342.6|5349.6|5343.6|5348.6|5342.6|2
1618499160000|2021-04-15 15:06:00|5348.8|5342.8|5349.6|5343.6|5349.6|5343.6|5348.6|5342.6|1
1618499170000|2021-04-15 15:06:10|5350.1|5344.1|5350.8|5344.8|5351.8|5345.8|5350.1|5344.1|17
1618499180000|2021-04-15 15:06:20|5350.6|5344.6|5349.6|5343.6|5350.8|5344.8|5349.6|5343.6|3
1618499190000|2021-04-15 15:06:30|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|11
1618499200000|2021-04-15 15:06:40|5349.1|5343.1|5349.4|5343.4|5349.6|5343.6|5349.1|5343.1|6
1618499210000|2021-04-15 15:06:50|5349.1|5343.1|5349.4|5343.4|5349.4|5343.4|5349.1|5343.1|0
1618499220000|2021-04-15 15:07:00|5350.1|5344.1|5350.8|5344.8|5350.8|5344.8|5350.1|5344.1|3
1618499230000|2021-04-15 15:07:10|5350.6|5344.6|5348.9|5342.9|5350.6|5344.6|5348.4|5342.4|11
1618499240000|2021-04-15 15:07:20|5348.7|5342.7|5348.4|5342.4|5348.9|5342.9|5348.4|5342.4|5
1618499250000|2021-04-15 15:07:30|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5348.9|5342.9|5
1618499260000|2021-04-15 15:07:40|5348.8|5342.8|5348.2|5342.2|5348.8|5342.8|5348.2|5342.2|2
1618499270000|2021-04-15 15:07:50|5348.5|5342.5|5348.5|5342.5|5348.5|5342.5|5348.2|5342.2|0
1618499280000|2021-04-15 15:08:00|5348.7|5342.7|5348.5|5342.5|5348.7|5342.7|5348.5|5342.5|0
1618499290000|2021-04-15 15:08:10|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|5348.2|5342.2|0
1618499300000|2021-04-15 15:08:20|5348|5342|5346.9|5340.9|5348|5342|5346.9|5340.9|28
1618499310000|2021-04-15 15:08:30|||||||||1
1618499320000|2021-04-15 15:08:40|5347.9|5341.9|5346.9|5340.9|5347.9|5341.9|5346.9|5340.9|14
1618499330000|2021-04-15 15:08:50|5347.4|5341.4|5346.9|5340.9|5347.4|5341.4|5346.9|5340.9|2
1618499340000|2021-04-15 15:09:00|5346.6|5340.6|5344.9|5338.9|5346.6|5340.6|5344.9|5338.9|3
1618499350000|2021-04-15 15:09:10|5345.1|5339.1|5345.6|5339.6|5345.9|5339.9|5345.1|5339.1|11
1618499360000|2021-04-15 15:09:20|5344.9|5338.9|5344.9|5338.9|5344.9|5338.9|5344.6|5338.6|6
1618499370000|2021-04-15 15:09:30|||||||||3
1618499380000|2021-04-15 15:09:40|5345.4|5339.4|5342.9|5336.9|5345.4|5339.4|5342.9|5336.9|1
1618499390000|2021-04-15 15:09:50|5343.6|5337.6|5342.9|5336.9|5343.6|5337.6|5342.9|5336.9|8
1618499400000|2021-04-15 15:10:00|5342.6|5336.6|5341.4|5335.4|5342.6|5336.6|5341.4|5335.4|17
1618499410000|2021-04-15 15:10:10|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|5341.2|5335.2|9
1618499420000|2021-04-15 15:10:20|5341|5335|5337.2|5331.2|5341|5335|5337|5331|66
1618499430000|2021-04-15 15:10:30|5337|5331|5336.2|5330.2|5337.5|5331.5|5335.7|5329.7|41
1618499440000|2021-04-15 15:10:40|5336|5330|5336.5|5330.5|5336.5|5330.5|5336|5330|2
1618499450000|2021-04-15 15:10:50|5336|5330|5337|5331|5337.2|5331.2|5336|5330|3
1618499460000|2021-04-15 15:11:00|5336.7|5330.7|5335.8|5329.8|5337.5|5331.5|5335.6|5329.6|16
1618499470000|2021-04-15 15:11:10|5335.1|5329.1|5336.5|5330.5|5336.5|5330.5|5335.1|5329.1|18
1618499480000|2021-04-15 15:11:20|5336.1|5330.1|5335.8|5329.8|5336.1|5330.1|5335.5|5329.5|8
1618499490000|2021-04-15 15:11:30|5334.5|5328.5|5335.5|5329.5|5335.5|5329.5|5334.5|5328.5|20
1618499500000|2021-04-15 15:11:40|5336.3|5330.3|5335.8|5329.8|5336.3|5330.3|5335.8|5329.8|4
1618499510000|2021-04-15 15:11:50|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.2|5330.2|1
1618499520000|2021-04-15 15:12:00|5336|5330|5336.5|5330.5|5336.5|5330.5|5335.5|5329.5|4
1618499530000|2021-04-15 15:12:10|5336.8|5330.8|5337.2|5331.2|5337.2|5331.2|5336.8|5330.8|10
1618499540000|2021-04-15 15:12:20|5337|5331|5336|5330|5337|5331|5336|5330|1
1618499550000|2021-04-15 15:12:30|5336.2|5330.2|5336.5|5330.5|5336.5|5330.5|5335.5|5329.5|13
1618499560000|2021-04-15 15:12:40|5336|5330|5336.2|5330.2|5336.2|5330.2|5336|5330|0
1618499570000|2021-04-15 15:12:50|5336.7|5330.7|5336.5|5330.5|5336.7|5330.7|5336.2|5330.2|11
1618499580000|2021-04-15 15:13:00|5337|5331|5336.7|5330.7|5337|5331|5336.4|5330.4|9
1618499590000|2021-04-15 15:13:10|5336.4|5330.4|5338.7|5332.7|5338.7|5332.7|5336.4|5330.4|5
1618499600000|2021-04-15 15:13:20|5338.9|5332.9|5338.9|5332.9|5339.1|5333.1|5338.7|5332.7|2
1618499610000|2021-04-15 15:13:30|5338.7|5332.7|5338.4|5332.4|5338.7|5332.7|5337.7|5331.7|7
1618499620000|2021-04-15 15:13:40|5338.2|5332.2|5337|5331|5338.2|5332.2|5337|5331|9
1618499630000|2021-04-15 15:13:50|5336.2|5330.2|5336|5330|5336.2|5330.2|5336|5330|1
1618499640000|2021-04-15 15:14:00|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5336.2|5330.2|5
1618499650000|2021-04-15 15:14:10|5337|5331|5337.2|5331.2|5337.2|5331.2|5337|5331|3
1618499660000|2021-04-15 15:14:20|5338|5332|5339|5333|5339|5333|5337.5|5331.5|11
1618499680000|2021-04-15 15:14:40|5339.4|5333.4|5338.7|5332.7|5339.5|5333.5|5338.2|5332.2|16
1618499690000|2021-04-15 15:14:50|5338.4|5332.4|5338.1|5332.1|5338.7|5332.7|5337.6|5331.6|8
1618499700000|2021-04-15 15:15:00|5337.7|5331.7|5337.7|5331.7|5337.9|5331.9|5337.2|5331.2|16
1618499710000|2021-04-15 15:15:10|5338.4|5332.4|5338.1|5332.1|5338.6|5332.6|5338.1|5332.1|5
1618499720000|2021-04-15 15:15:20|5338.6|5332.6|5339.1|5333.1|5339.4|5333.4|5338.6|5332.6|4
1618499730000|2021-04-15 15:15:30|5340.1|5334.1|5339.9|5333.9|5340.1|5334.1|5338.6|5332.6|10
1618499740000|2021-04-15 15:15:40|5339.1|5333.1|5338.6|5332.6|5339.6|5333.6|5338.6|5332.6|10
1618499750000|2021-04-15 15:15:50|5338.9|5332.9|5340.1|5334.1|5340.1|5334.1|5338.9|5332.9|15
1618499760000|2021-04-15 15:16:00|5339.9|5333.9|5339.8|5333.8|5339.9|5333.9|5339.6|5333.6|2
1618499770000|2021-04-15 15:16:10|5341.3|5335.3|5343|5337|5343.2|5337.2|5341.3|5335.3|29
1618499780000|2021-04-15 15:16:20|5344.2|5338.2|5341.5|5335.5|5344.2|5338.2|5341.5|5335.5|26
1618499790000|2021-04-15 15:16:30|5342|5336|5340.7|5334.7|5342|5336|5340.7|5334.7|6
1618499800000|2021-04-15 15:16:40|5341|5335|5340.7|5334.7|5341|5335|5340.7|5334.7|0
1618499810000|2021-04-15 15:16:50|5341|5335|5341|5335|5341|5335|5341|5335|0
1618499820000|2021-04-15 15:17:00|5341.7|5335.7|5340.7|5334.7|5342.7|5336.7|5340.7|5334.7|6
1618499830000|2021-04-15 15:17:10|5341|5335|5337.1|5331.1|5341.5|5335.5|5337.1|5331.1|14
1618499840000|2021-04-15 15:17:20|5336.8|5330.8|5337.1|5331.1|5337.3|5331.3|5336.6|5330.6|4
1618499850000|2021-04-15 15:17:30|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|1
1618499860000|2021-04-15 15:17:40|5338.1|5332.1|5337.8|5331.8|5338.1|5332.1|5337.6|5331.6|4
1618499870000|2021-04-15 15:17:50|5338.3|5332.3|5337.6|5331.6|5338.3|5332.3|5337.6|5331.6|3
1618499880000|2021-04-15 15:18:00|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.3|5331.3|2
1618499890000|2021-04-15 15:18:10|5337.6|5331.6|5337.8|5331.8|5337.8|5331.8|5337.6|5331.6|0
1618499900000|2021-04-15 15:18:20|5336.8|5330.8|5337.1|5331.1|5337.1|5331.1|5336.8|5330.8|2
1618499910000|2021-04-15 15:18:30|5336.8|5330.8|5336.8|5330.8|5337.3|5331.3|5336.8|5330.8|2
1618499920000|2021-04-15 15:18:40|5337.1|5331.1|5335.3|5329.3|5337.6|5331.6|5335.3|5329.3|1
1618499930000|2021-04-15 15:18:50|5335.1|5329.1|5334.8|5328.8|5335.1|5329.1|5334.8|5328.8|2
1618499940000|2021-04-15 15:19:00|5335.1|5329.1|5336|5330|5336|5330|5334.8|5328.8|9
1618499950000|2021-04-15 15:19:10|5335.5|5329.5|5335.3|5329.3|5335.7|5329.7|5334.3|5328.3|8
1618499960000|2021-04-15 15:19:20|5334.5|5328.5|5335.6|5329.6|5335.6|5329.6|5334.3|5328.3|2
1618499970000|2021-04-15 15:19:30|5336.3|5330.3|5338.1|5332.1|5338.1|5332.1|5336|5330|0
1618499980000|2021-04-15 15:19:40|5337.8|5331.8|5337.3|5331.3|5338.1|5332.1|5337.3|5331.3|0
1618499990000|2021-04-15 15:19:50|5337.1|5331.1|5339.6|5333.6|5339.6|5333.6|5337.1|5331.1|4
1618500000000|2021-04-15 15:20:00|5339.8|5333.8|5338.3|5332.3|5340.3|5334.3|5337.3|5331.3|4
1618500010000|2021-04-15 15:20:10|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|5339.1|5333.1|1
1618500020000|2021-04-15 15:20:20|5338.6|5332.6|5338.6|5332.6|5338.8|5332.8|5338.1|5332.1|1
1618500030000|2021-04-15 15:20:30|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|0
1618500040000|2021-04-15 15:20:40|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5
1618500050000|2021-04-15 15:20:50|5338.3|5332.3|5337.6|5331.6|5338.6|5332.6|5337.6|5331.6|3
1618500060000|2021-04-15 15:21:00|5338.1|5332.1|5336.6|5330.6|5338.1|5332.1|5336.6|5330.6|3
1618500070000|2021-04-15 15:21:10|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5338.3|5332.3|5
1618500080000|2021-04-15 15:21:20|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|5339.7|5333.7|2
1618500090000|2021-04-15 15:21:30|5340|5334|5340.7|5334.7|5340.7|5334.7|5339|5333|5
1618500100000|2021-04-15 15:21:40|5340.2|5334.2|5340|5334|5340.2|5334.2|5339.7|5333.7|1
1618500110000|2021-04-15 15:21:50|5340.5|5334.5|5339|5333|5340.7|5334.7|5338.5|5332.5|4
1618500120000|2021-04-15 15:22:00|5338.5|5332.5|5336.3|5330.3|5338.5|5332.5|5336.3|5330.3|1
1618500130000|2021-04-15 15:22:10|5336|5330|5335.8|5329.8|5336|5330|5335.8|5329.8|1
1618500140000|2021-04-15 15:22:20|5335.3|5329.3|5334.6|5328.6|5335.3|5329.3|5334.3|5328.3|2
1618500150000|2021-04-15 15:22:30|5334.8|5328.8|5334.1|5328.1|5335.8|5329.8|5333.8|5327.8|18
1618500160000|2021-04-15 15:22:40|5333.8|5327.8|5334.6|5328.6|5334.8|5328.8|5333.8|5327.8|5
1618500170000|2021-04-15 15:22:50|5334.8|5328.8|5335.6|5329.6|5335.6|5329.6|5334.8|5328.8|7
1618500180000|2021-04-15 15:23:00|5335.3|5329.3|5337|5331|5337|5331|5335.3|5329.3|9
1618500190000|2021-04-15 15:23:10|5337.7|5331.7|5339|5333|5339|5333|5336.7|5330.7|2
1618500200000|2021-04-15 15:23:20|5338.2|5332.2|5337.2|5331.2|5338.2|5332.2|5337|5331|5
1618500210000|2021-04-15 15:23:30|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|5337.7|5331.7|1
1618500220000|2021-04-15 15:23:40|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|5337.5|5331.5|1
1618500230000|2021-04-15 15:23:50|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|5337.2|5331.2|1
1618500240000|2021-04-15 15:24:00|5336.4|5330.4|5334.8|5328.8|5336.4|5330.4|5334.3|5328.3|7
1618500250000|2021-04-15 15:24:10|5334.6|5328.6|5335.6|5329.6|5335.6|5329.6|5334.6|5328.6|1
1618500260000|2021-04-15 15:24:20|5335.3|5329.3|5335|5329|5335.3|5329.3|5335|5329|1
1618500270000|2021-04-15 15:24:30|5335.8|5329.8|5336|5330|5336|5330|5335.3|5329.3|3
1618500280000|2021-04-15 15:24:40|5336.3|5330.3|5336|5330|5336.3|5330.3|5336|5330|1
1618500290000|2021-04-15 15:24:50|5335.3|5329.3|5335.5|5329.5|5335.5|5329.5|5334.7|5328.7|4
1618500300000|2021-04-15 15:25:00|5335.2|5329.2|5334.3|5328.3|5335.2|5329.2|5334.3|5328.3|6
1618500320000|2021-04-15 15:25:20|5334.5|5328.5|5335|5329|5335|5329|5334.5|5328.5|2
1618500330000|2021-04-15 15:25:30|5335.7|5329.7|5335.5|5329.5|5336|5330|5335|5329|1
1618500340000|2021-04-15 15:25:40|5335|5329|5335|5329|5335|5329|5335|5329|0
1618500350000|2021-04-15 15:25:50|5335.4|5329.4|5336|5330|5336|5330|5335.4|5329.4|6
1618500360000|2021-04-15 15:26:00|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|1
1618500370000|2021-04-15 15:26:10|5335.7|5329.7|5335.2|5329.2|5335.7|5329.7|5335|5329|0
1618500380000|2021-04-15 15:26:20|5335.5|5329.5|5335.7|5329.7|5336.7|5330.7|5335.5|5329.5|2
1618500390000|2021-04-15 15:26:30|5336|5330|5338.7|5332.7|5338.7|5332.7|5336|5330|3
1618500400000|2021-04-15 15:26:40|5339.5|5333.5|5339.4|5333.4|5339.7|5333.7|5339.2|5333.2|0
1618500420000|2021-04-15 15:27:00|5339.9|5333.9|5339.4|5333.4|5339.9|5333.9|5338.9|5332.9|3
1618500430000|2021-04-15 15:27:10|5339.9|5333.9|5336.7|5330.7|5339.9|5333.9|5336.7|5330.7|4
1618500440000|2021-04-15 15:27:20|5337|5331|5338.7|5332.7|5338.7|5332.7|5337|5331|5
1618500450000|2021-04-15 15:27:30|5339.2|5333.2|5339.4|5333.4|5339.4|5333.4|5338.9|5332.9|1
1618500460000|2021-04-15 15:27:40|5339.7|5333.7|5337.7|5331.7|5339.7|5333.7|5337.7|5331.7|1
1618500470000|2021-04-15 15:27:50|5337.4|5331.4|5336|5330|5337.4|5331.4|5336|5330|13
1618500480000|2021-04-15 15:28:00|5335.5|5329.5|5336|5330|5336|5330|5334.3|5328.3|4
1618500490000|2021-04-15 15:28:10|5335.3|5329.3|5336|5330|5336|5330|5335.3|5329.3|1
1618500500000|2021-04-15 15:28:20|5336.3|5330.3|5338.3|5332.3|5338.3|5332.3|5336.3|5330.3|6
1618500510000|2021-04-15 15:28:30|5338|5332|5336.8|5330.8|5338.5|5332.5|5336.8|5330.8|2
1618500520000|2021-04-15 15:28:40|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|5336.5|5330.5|2
1618500530000|2021-04-15 15:28:50|5336.3|5330.3|5337|5331|5337|5331|5336.3|5330.3|1
1618500540000|2021-04-15 15:29:00|5337.3|5331.3|5337.5|5331.5|5337.5|5331.5|5337.3|5331.3|3
1618500550000|2021-04-15 15:29:10|5337.8|5331.8|5337.5|5331.5|5337.8|5331.8|5337.5|5331.5|0
1618500560000|2021-04-15 15:29:20|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|5337.8|5331.8|1
1618500570000|2021-04-15 15:29:30|5339.5|5333.5|5339.8|5333.8|5339.8|5333.8|5339.3|5333.3|2
1618500580000|2021-04-15 15:29:40|5339.5|5333.5|5339.3|5333.3|5339.5|5333.5|5339.3|5333.3|0
1618500600000|2021-04-15 15:30:00|5339.5|5333.5|5340|5334|5341|5335|5339.5|5333.5|3
1618500610000|2021-04-15 15:30:10|5339.8|5333.8|5337.3|5331.3|5339.8|5333.8|5337.3|5331.3|3
1618500620000|2021-04-15 15:30:20|5337.5|5331.5|5339.5|5333.5|5340|5334|5337.5|5331.5|10
1618500630000|2021-04-15 15:30:30|5339|5333|5336.5|5330.5|5339|5333|5336.5|5330.5|6
1618500640000|2021-04-15 15:30:40|5335.3|5329.3|5334.5|5328.5|5335.3|5329.3|5334.5|5328.5|10
1618500650000|2021-04-15 15:30:50|5334.3|5328.3|5335.4|5329.4|5335.4|5329.4|5333.8|5327.8|1
1618500660000|2021-04-15 15:31:00|5334.8|5328.8|5334.1|5328.1|5335.1|5329.1|5334.1|5328.1|4
1618500670000|2021-04-15 15:31:10|5333.8|5327.8|5334.1|5328.1|5334.1|5328.1|5333.6|5327.6|2
1618500690000|2021-04-15 15:31:30|5333.8|5327.8|5333.6|5327.6|5335.1|5329.1|5333.4|5327.4|6
1618500700000|2021-04-15 15:31:40|5334.1|5328.1|5334.4|5328.4|5335.1|5329.1|5334.1|5328.1|3
1618500710000|2021-04-15 15:31:50|5335.1|5329.1|5334.1|5328.1|5335.4|5329.4|5334.1|5328.1|5
1618500720000|2021-04-15 15:32:00|5333.8|5327.8|5334.1|5328.1|5334.1|5328.1|5333.8|5327.8|2
1618500730000|2021-04-15 15:32:10|||||||||4
1618500740000|2021-04-15 15:32:20|5333.4|5327.4|5334.1|5328.1|5334.1|5328.1|5333.4|5327.4|7
1618500760000|2021-04-15 15:32:40|5333.6|5327.6|5333.6|5327.6|5333.6|5327.6|5333.4|5327.4|4
1618500770000|2021-04-15 15:32:50|5333.8|5327.8|5334.3|5328.3|5334.6|5328.6|5333.8|5327.8|2
1618500780000|2021-04-15 15:33:00|5333.8|5327.8|5334.6|5328.6|5334.6|5328.6|5333.8|5327.8|6
1618500790000|2021-04-15 15:33:10|5335.5|5329.5|5336.3|5330.3|5336.4|5330.4|5335.5|5329.5|6
1618500800000|2021-04-15 15:33:20|5335.4|5329.4|5336.6|5330.6|5336.6|5330.6|5335.4|5329.4|9
1618500810000|2021-04-15 15:33:30|||||||||2
1618500820000|2021-04-15 15:33:40|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|5338.1|5332.1|4
1618500830000|2021-04-15 15:33:50|5338.3|5332.3|5337.5|5331.5|5338.3|5332.3|5337.5|5331.5|3
1618500840000|2021-04-15 15:34:00|5337.8|5331.8|5336.1|5330.1|5337.8|5331.8|5336.1|5330.1|5
1618500850000|2021-04-15 15:34:10|5335.9|5329.9|5335.8|5329.8|5336.1|5330.1|5335.8|5329.8|2
1618500860000|2021-04-15 15:34:20|5336|5330|5335.5|5329.5|5338|5332|5335|5329|12
1618500870000|2021-04-15 15:34:30|5335.3|5329.3|5335|5329|5338|5332|5335|5329|7
1618500890000|2021-04-15 15:34:50|5335.3|5329.3|5335.3|5329.3|5336|5330|5335.3|5329.3|1
1618500900000|2021-04-15 15:35:00|5335.5|5329.5|5335.5|5329.5|5335.5|5329.5|5335.3|5329.3|0
1618500910000|2021-04-15 15:35:10|5336.5|5330.5|5338.4|5332.4|5338.5|5332.5|5336.5|5330.5|12
1618500920000|2021-04-15 15:35:20|5338.7|5332.7|5339.4|5333.4|5339.9|5333.9|5338.7|5332.7|11
1618500930000|2021-04-15 15:35:30|5339.2|5333.2|5339.9|5333.9|5339.9|5333.9|5338.9|5332.9|0
1618500940000|2021-04-15 15:35:40|5339.4|5333.4|5339.7|5333.7|5339.9|5333.9|5339.4|5333.4|5
1618500950000|2021-04-15 15:35:50|5339.9|5333.9|5342.7|5336.7|5342.7|5336.7|5339.7|5333.7|2
1618500960000|2021-04-15 15:36:00|5341.7|5335.7|5342|5336|5343|5337|5341.7|5335.7|9
1618500970000|2021-04-15 15:36:10|5342.5|5336.5|5341|5335|5342.7|5336.7|5341|5335|25
1618500980000|2021-04-15 15:36:20|5340.8|5334.8|5341.3|5335.3|5341.3|5335.3|5340.5|5334.5|2
1618500990000|2021-04-15 15:36:30|5341.5|5335.5|5341.3|5335.3|5342|5336|5341.3|5335.3|1
1618501000000|2021-04-15 15:36:40|5339.8|5333.8|5339.8|5333.8|5340|5334|5339.8|5333.8|3
1618501010000|2021-04-15 15:36:50|5340.3|5334.3|5339.8|5333.8|5340.3|5334.3|5339.8|5333.8|3
1618501020000|2021-04-15 15:37:00|5340|5334|5338.4|5332.4|5340.5|5334.5|5337.8|5331.8|37
1618501030000|2021-04-15 15:37:10|5338.6|5332.6|5339.1|5333.1|5340.8|5334.8|5338.6|5332.6|11
1618501050000|2021-04-15 15:37:30|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|5338.6|5332.6|0
1618501060000|2021-04-15 15:37:40|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|5339.6|5333.6|1
1618501070000|2021-04-15 15:37:50|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|2
1618501090000|2021-04-15 15:38:10|5339.6|5333.6|5339.8|5333.8|5340.1|5334.1|5339.6|5333.6|3
1618501100000|2021-04-15 15:38:20|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|5340.1|5334.1|85
1618501120000|2021-04-15 15:38:40|5340.3|5334.3|5341.5|5335.5|5341.5|5335.5|5340.3|5334.3|9
1618501130000|2021-04-15 15:38:50|5342|5336|5342.5|5336.5|5342.5|5336.5|5342|5336|0
1618501140000|2021-04-15 15:39:00|5342.7|5336.7|5341.8|5335.8|5343.2|5337.2|5341.1|5335.1|11
1618501150000|2021-04-15 15:39:10|5342.6|5336.6|5343.1|5337.1|5343.1|5337.1|5342.6|5336.6|1
1618501170000|2021-04-15 15:39:30|5343.3|5337.3|5343.6|5337.6|5343.6|5337.6|5343.3|5337.3|0
1618501180000|2021-04-15 15:39:40|5343.1|5337.1|5343.6|5337.6|5343.6|5337.6|5343.1|5337.1|3
1618501190000|2021-04-15 15:39:50|5343.8|5337.8|5344.1|5338.1|5344.1|5338.1|5343.8|5337.8|2
1618501200000|2021-04-15 15:40:00|5344.3|5338.3|5345.3|5339.3|5345.6|5339.6|5344|5338|5
1618501210000|2021-04-15 15:40:10|5345.6|5339.6|5345.1|5339.1|5345.6|5339.6|5345.1|5339.1|0
1618501220000|2021-04-15 15:40:20|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1618501230000|2021-04-15 15:40:30|5344.6|5338.6|5346.1|5340.1|5346.6|5340.6|5344.6|5338.6|13
1618501240000|2021-04-15 15:40:40|5346.3|5340.3|5349.1|5343.1|5349.1|5343.1|5346.3|5340.3|10
1618501250000|2021-04-15 15:40:50|5348.8|5342.8|5349.1|5343.1|5349.6|5343.6|5347.8|5341.8|23
1618501260000|2021-04-15 15:41:00|5349.3|5343.3|5348.6|5342.6|5349.6|5343.6|5348.1|5342.1|7
1618501270000|2021-04-15 15:41:10|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|5348.1|5342.1|3
1618501280000|2021-04-15 15:41:20|5348.3|5342.3|5348.1|5342.1|5348.6|5342.6|5348.1|5342.1|4
1618501290000|2021-04-15 15:41:30|5347.8|5341.8|5348.1|5342.1|5348.3|5342.3|5347.8|5341.8|0
1618501300000|2021-04-15 15:41:40|5348.6|5342.6|5348.1|5342.1|5348.6|5342.6|5348.1|5342.1|2
1618501310000|2021-04-15 15:41:50|5347.8|5341.8|5347.6|5341.6|5348.3|5342.3|5347.3|5341.3|9
1618501320000|2021-04-15 15:42:00|5347.3|5341.3|5347.8|5341.8|5347.9|5341.9|5346.6|5340.6|2
1618501330000|2021-04-15 15:42:10|5348.6|5342.6|5349.1|5343.1|5349.6|5343.6|5348.6|5342.6|7
1618501340000|2021-04-15 15:42:20|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|0
1618501350000|2021-04-15 15:42:30|||||||||2
1618501360000|2021-04-15 15:42:40|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|5348.6|5342.6|3
1618501370000|2021-04-15 15:42:50|5348.4|5342.4|5347.3|5341.3|5348.4|5342.4|5346.6|5340.6|1
1618501380000|2021-04-15 15:43:00|||||||||2
1618501390000|2021-04-15 15:43:10|5346.8|5340.8|5345.3|5339.3|5346.8|5340.8|5344.3|5338.3|12
1618501400000|2021-04-15 15:43:20|5345.1|5339.1|5344.3|5338.3|5345.1|5339.1|5344.3|5338.3|1
1618501410000|2021-04-15 15:43:30|||||||||1
1618501420000|2021-04-15 15:43:40|5344.1|5338.1|5344.3|5338.3|5344.3|5338.3|5344.1|5338.1|2
1618501430000|2021-04-15 15:43:50|5344.6|5338.6|5344.3|5338.3|5344.8|5338.8|5344.3|5338.3|0
1618501440000|2021-04-15 15:44:00|5343.9|5337.9|5344.9|5338.9|5344.9|5338.9|5343.9|5337.9|13
1618501450000|2021-04-15 15:44:10|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|5343.9|5337.9|4
1618501460000|2021-04-15 15:44:20|5344.3|5338.3|5345.6|5339.6|5345.6|5339.6|5344.3|5338.3|10
1618501470000|2021-04-15 15:44:30|5345.3|5339.3|5345.1|5339.1|5345.3|5339.3|5345.1|5339.1|2
1618501480000|2021-04-15 15:44:40|5345.8|5339.8|5345.1|5339.1|5345.8|5339.8|5345.1|5339.1|4
1618501490000|2021-04-15 15:44:50|5344.8|5338.8|5344.8|5338.8|5345|5339|5344.6|5338.6|3
1618501500000|2021-04-15 15:45:00|5344.6|5338.6|5345.6|5339.6|5345.6|5339.6|5344.1|5338.1|3
1618501510000|2021-04-15 15:45:10|5345.8|5339.8|5345.1|5339.1|5345.8|5339.8|5345.1|5339.1|5
1618501520000|2021-04-15 15:45:20|5344.8|5338.8|5343.8|5337.8|5344.8|5338.8|5343.8|5337.8|1
1618501530000|2021-04-15 15:45:30|5344|5338|5344.5|5338.5|5344.8|5338.8|5344|5338|2
1618501540000|2021-04-15 15:45:40|5344.3|5338.3|5343.8|5337.8|5344.3|5338.3|5343.8|5337.8|2
1618501550000|2021-04-15 15:45:50|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|5343.3|5337.3|6
1618501560000|2021-04-15 15:46:00|5343.1|5337.1|5343.1|5337.1|5343.6|5337.6|5343.1|5337.1|9
1618501570000|2021-04-15 15:46:10|5342.9|5336.9|5342.6|5336.6|5343.1|5337.1|5342.3|5336.3|2
1618501580000|2021-04-15 15:46:20|5342.8|5336.8|5344.3|5338.3|5344.3|5338.3|5342.8|5336.8|2
1618501590000|2021-04-15 15:46:30|5344.6|5338.6|5343.8|5337.8|5345.3|5339.3|5343.8|5337.8|1
1618501600000|2021-04-15 15:46:40|5343.6|5337.6|5343.3|5337.3|5343.6|5337.6|5343.3|5337.3|0
1618501620000|2021-04-15 15:47:00|5343.1|5337.1|5342.3|5336.3|5344.3|5338.3|5342.3|5336.3|12
1618501630000|2021-04-15 15:47:10|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.3|5336.3|1
1618501640000|2021-04-15 15:47:20|5342.3|5336.3|5342.6|5336.6|5342.6|5336.6|5342.3|5336.3|2
1618501650000|2021-04-15 15:47:30|5344.2|5338.2|5348.1|5342.1|5348.1|5342.1|5344.2|5338.2|17
1618501660000|2021-04-15 15:47:40|5349.1|5343.1|5348.3|5342.3|5349.1|5343.1|5348.1|5342.1|4
1618501670000|2021-04-15 15:47:50|5348.6|5342.6|5348.3|5342.3|5348.6|5342.6|5348.3|5342.3|0
1618501680000|2021-04-15 15:48:00|5349.1|5343.1|5348.1|5342.1|5349.3|5343.3|5348.1|5342.1|1
1618501690000|2021-04-15 15:48:10|5348.3|5342.3|5347.6|5341.6|5348.3|5342.3|5347.6|5341.6|2
1618501700000|2021-04-15 15:48:20|5347.8|5341.8|5348.3|5342.3|5348.3|5342.3|5347.8|5341.8|1
1618501720000|2021-04-15 15:48:40|5348.9|5342.9|5349.1|5343.1|5349.1|5343.1|5348.9|5342.9|0
1618501730000|2021-04-15 15:48:50|||||||||2
1618501740000|2021-04-15 15:49:00|5348.9|5342.9|5346.9|5340.9|5348.9|5342.9|5346.9|5340.9|6
1618501750000|2021-04-15 15:49:10|5347.6|5341.6|5348.3|5342.3|5348.3|5342.3|5347.6|5341.6|3
1618501760000|2021-04-15 15:49:20|5348.4|5342.4|5348.3|5342.3|5348.6|5342.6|5348.3|5342.3|1
1618501780000|2021-04-15 15:49:40|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|5347.3|5341.3|1
1618501790000|2021-04-15 15:49:50|5346.5|5340.5|5347.3|5341.3|5347.3|5341.3|5346.5|5340.5|0
1618501800000|2021-04-15 15:50:00|5347|5341|5346.5|5340.5|5347|5341|5346.5|5340.5|1
1618501830000|2021-04-15 15:50:30|5347.3|5341.3|5348.3|5342.3|5348.3|5342.3|5347.3|5341.3|2
1618501850000|2021-04-15 15:50:50|5348|5342|5348|5342|5348|5342|5348|5342|1
1618501860000|2021-04-15 15:51:00|5348.3|5342.3|5346.6|5340.6|5348.3|5342.3|5346.6|5340.6|7
1618501870000|2021-04-15 15:51:10|5346.4|5340.4|5347.6|5341.6|5347.6|5341.6|5346.1|5340.1|4
1618501880000|2021-04-15 15:51:20|5348.1|5342.1|5348.3|5342.3|5348.3|5342.3|5348.1|5342.1|5
1618501890000|2021-04-15 15:51:30|5349|5343|5349|5343|5349|5343|5348.5|5342.5|3
1618501900000|2021-04-15 15:51:40|5348.8|5342.8|5347.3|5341.3|5349|5343|5347.3|5341.3|6
1618501910000|2021-04-15 15:51:50|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|5346.3|5340.3|1
1618501920000|2021-04-15 15:52:00|5344.5|5338.5|5344|5338|5344.5|5338.5|5343.5|5337.5|8
1618501930000|2021-04-15 15:52:10|5344.3|5338.3|5342.3|5336.3|5344.5|5338.5|5342.3|5336.3|8
1618501940000|2021-04-15 15:52:20|5342.6|5336.6|5342.6|5336.6|5342.6|5336.6|5342.3|5336.3|0
1618501950000|2021-04-15 15:52:30|5344.3|5338.3|5341.9|5335.9|5344.3|5338.3|5341.9|5335.9|10
1618501960000|2021-04-15 15:52:40|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5341.6|5335.6|5
1618501970000|2021-04-15 15:52:50|5341.9|5335.9|5342.6|5336.6|5343.1|5337.1|5341.9|5335.9|1
1618501980000|2021-04-15 15:53:00|5341.9|5335.9|5342.1|5336.1|5342.1|5336.1|5341.6|5335.6|7
1618501990000|2021-04-15 15:53:10|5341.9|5335.9|5341.6|5335.6|5342.1|5336.1|5341.4|5335.4|15
1618502000000|2021-04-15 15:53:20|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5341.6|5335.6|2
1618502010000|2021-04-15 15:53:30|5341.6|5335.6|5342.4|5336.4|5342.6|5336.6|5341.6|5335.6|2
1618502020000|2021-04-15 15:53:40|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|1
1618502030000|2021-04-15 15:53:50|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|5342.9|5336.9|0
1618502040000|2021-04-15 15:54:00|5343.1|5337.1|5341.9|5335.9|5343.1|5337.1|5341.9|5335.9|5
1618502050000|2021-04-15 15:54:10|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5341.4|5335.4|3
1618502060000|2021-04-15 15:54:20|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|0
1618502070000|2021-04-15 15:54:30|5342.1|5336.1|5342.1|5336.1|5342.1|5336.1|5341.9|5335.9|2
1618502090000|2021-04-15 15:54:50|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|5341.9|5335.9|0
1618502100000|2021-04-15 15:55:00|5342.1|5336.1|5343.6|5337.6|5343.6|5337.6|5342.1|5336.1|4
1618502110000|2021-04-15 15:55:10|5343.4|5337.4|5343.1|5337.1|5343.4|5337.4|5343.1|5337.1|1
1618502120000|2021-04-15 15:55:20|5342.9|5336.9|5341.4|5335.4|5342.9|5336.9|5341.4|5335.4|5
1618502130000|2021-04-15 15:55:30|5341.6|5335.6|5341.9|5335.9|5341.9|5335.9|5341.4|5335.4|1
1618502140000|2021-04-15 15:55:40|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|5341.4|5335.4|2
1618502160000|2021-04-15 15:56:00|5341.9|5335.9|5342.9|5336.9|5342.9|5336.9|5341.9|5335.9|6
1618502170000|2021-04-15 15:56:10|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|5343.6|5337.6|1
1618502180000|2021-04-15 15:56:20|5343.9|5337.9|5344.1|5338.1|5344.1|5338.1|5343.9|5337.9|5
1618502190000|2021-04-15 15:56:30|5344.4|5338.4|5345.1|5339.1|5345.6|5339.6|5344.4|5338.4|8
1618502200000|2021-04-15 15:56:40|5345.4|5339.4|5345.1|5339.1|5345.4|5339.4|5345.1|5339.1|0
1618502210000|2021-04-15 15:56:50|5343.9|5337.9|5343.9|5337.9|5344.1|5338.1|5343.9|5337.9|4
1618502220000|2021-04-15 15:57:00|5344.1|5338.1|5342.6|5336.6|5344.1|5338.1|5342.6|5336.6|1
1618502230000|2021-04-15 15:57:10|5342.9|5336.9|5342.1|5336.1|5342.9|5336.9|5341.9|5335.9|6
1618502240000|2021-04-15 15:57:20|5341.9|5335.9|5341.9|5335.9|5342.1|5336.1|5341.9|5335.9|2
1618502250000|2021-04-15 15:57:30|5342.1|5336.1|5341.9|5335.9|5342.1|5336.1|5341.9|5335.9|2
1618502260000|2021-04-15 15:57:40|||||||||5
1618502310000|2021-04-15 15:58:30|||||||||2
1618502320000|2021-04-15 15:58:40|||||||||2
1618502350000|2021-04-15 15:59:10|5342.1|5336.1|5344.1|5338.1|5344.1|5338.1|5342.1|5336.1|4
1618502360000|2021-04-15 15:59:20|5344.4|5338.4|5343.9|5337.9|5344.4|5338.4|5343.9|5337.9|1
1618502370000|2021-04-15 15:59:30|5343.1|5337.1|5343.9|5337.9|5343.9|5337.9|5343.1|5337.1|2
1618502380000|2021-04-15 15:59:40|5344.1|5338.1|5345.1|5339.1|5345.1|5339.1|5344.1|5338.1|0
1618502390000|2021-04-15 15:59:50|5343.9|5337.9|5343.9|5337.9|5344.1|5338.1|5343.9|5337.9|6
1618502400000|2021-04-15 16:00:00|5344.1|5338.1|5344.9|5338.9|5344.9|5338.9|5344.1|5338.1|4
1618502410000|2021-04-15 16:00:10|5346.4|5340.4|5345.4|5339.4|5346.4|5340.4|5345.1|5339.1|6
1618502420000|2021-04-15 16:00:20|5345.6|5339.6|5346.3|5340.3|5346.3|5340.3|5345.1|5339.1|3
1618502430000|2021-04-15 16:00:30|5347.1|5341.1|5347.6|5341.6|5348.6|5342.6|5347.1|5341.1|15
1618502440000|2021-04-15 16:00:40|5348.1|5342.1|5347.6|5341.6|5348.3|5342.3|5347.1|5341.1|2
1618502450000|2021-04-15 16:00:50|5347.1|5341.1|5346.6|5340.6|5347.1|5341.1|5346.6|5340.6|1
1618502460000|2021-04-15 16:01:00|5346.1|5340.1|5346.1|5340.1|5346.6|5340.6|5345.8|5339.8|2
1618502470000|2021-04-15 16:01:10|5346.6|5340.6|5347.3|5341.3|5347.8|5341.8|5346.6|5340.6|6
1618502480000|2021-04-15 16:01:20|5346.8|5340.8|5344.8|5338.8|5346.8|5340.8|5344.8|5338.8|7
1618502490000|2021-04-15 16:01:30|5345.1|5339.1|5345.6|5339.6|5345.6|5339.6|5345.1|5339.1|0
1618502500000|2021-04-15 16:01:40|5345.1|5339.1|5347.4|5341.4|5348.6|5342.6|5345.1|5339.1|8
1618502510000|2021-04-15 16:01:50|5347.6|5341.6|5347.8|5341.8|5347.8|5341.8|5347.6|5341.6|1
1618502520000|2021-04-15 16:02:00|5347.1|5341.1|5346.8|5340.8|5347.6|5341.6|5346.8|5340.8|3
1618502530000|2021-04-15 16:02:10|5346.6|5340.6|5346.8|5340.8|5346.8|5340.8|5345.8|5339.8|5
1618502540000|2021-04-15 16:02:20|||||||||1
1618502550000|2021-04-15 16:02:30|5347.4|5341.4|5347.1|5341.1|5347.4|5341.4|5347.1|5341.1|0
1618502560000|2021-04-15 16:02:40|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|5347.6|5341.6|9
1618502570000|2021-04-15 16:02:50|5347.1|5341.1|5347.1|5341.1|5347.6|5341.6|5346.6|5340.6|12
1618502580000|2021-04-15 16:03:00|5346.9|5340.9|5347.3|5341.3|5347.6|5341.6|5346.9|5340.9|12
1618502590000|2021-04-15 16:03:10|5347.1|5341.1|5347.1|5341.1|5347.6|5341.6|5346.6|5340.6|4
1618502600000|2021-04-15 16:03:20|5347.3|5341.3|5347.1|5341.1|5348.1|5342.1|5347.1|5341.1|8
1618502610000|2021-04-15 16:03:30|||||||||2
1618502620000|2021-04-15 16:03:40|5347.6|5341.6|5347.1|5341.1|5349.1|5343.1|5346.6|5340.6|9
1618502630000|2021-04-15 16:03:50|5346.8|5340.8|5346.6|5340.6|5347.3|5341.3|5346.6|5340.6|4
1618502640000|2021-04-15 16:04:00|5346.1|5340.1|5346.1|5340.1|5346.4|5340.4|5345.8|5339.8|5
1618502650000|2021-04-15 16:04:10|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|5345.6|5339.6|0
1618502660000|2021-04-15 16:04:20|5345.9|5339.9|5346.1|5340.1|5346.6|5340.6|5345.9|5339.9|8
1618502670000|2021-04-15 16:04:30|5345.8|5339.8|5346.1|5340.1|5346.1|5340.1|5345.8|5339.8|2
1618502680000|2021-04-15 16:04:40|5345.6|5339.6|5346.1|5340.1|5346.1|5340.1|5345.6|5339.6|1
1618502690000|2021-04-15 16:04:50|5346.3|5340.3|5347.1|5341.1|5347.1|5341.1|5346.3|5340.3|2
1618502700000|2021-04-15 16:05:00|5346.8|5340.8|5346.3|5340.3|5347.8|5341.8|5346.3|5340.3|5
1618502710000|2021-04-15 16:05:10|5346.6|5340.6|5345.8|5339.8|5346.8|5340.8|5345.8|5339.8|4
1618502720000|2021-04-15 16:05:20|5347.1|5341.1|5346.6|5340.6|5347.1|5341.1|5346.6|5340.6|38
1618502740000|2021-04-15 16:05:40|5346.3|5340.3|5346.6|5340.6|5347.1|5341.1|5346.3|5340.3|22
1618502750000|2021-04-15 16:05:50|5346.3|5340.3|5346.6|5340.6|5346.6|5340.6|5346.3|5340.3|0
1618502760000|2021-04-15 16:06:00|5346.3|5340.3|5346.3|5340.3|5346.6|5340.6|5346.3|5340.3|1
1618502770000|2021-04-15 16:06:10|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|5346.6|5340.6|0
1618502800000|2021-04-15 16:06:40|5346.3|5340.3|5348.1|5342.1|5348.1|5342.1|5346.3|5340.3|1
1618502810000|2021-04-15 16:06:50|5348.3|5342.3|5348.1|5342.1|5348.3|5342.3|5347.1|5341.1|4
1618502820000|2021-04-15 16:07:00|5348.6|5342.6|5349.5|5343.5|5349.7|5343.7|5348.6|5342.6|59
1618502830000|2021-04-15 16:07:10|5349|5343|5350|5344|5350|5344|5349|5343|8
1618502840000|2021-04-15 16:07:20|5350.3|5344.3|5349.7|5343.7|5350.5|5344.5|5349.5|5343.5|2
1618502850000|2021-04-15 16:07:30|5349.5|5343.5|5349.7|5343.7|5350|5344|5349.2|5343.2|2
1618502860000|2021-04-15 16:07:40|5349.5|5343.5|5349.2|5343.2|5349.7|5343.7|5349.2|5343.2|2
1618502870000|2021-04-15 16:07:50|5349.5|5343.5|5349.7|5343.7|5349.7|5343.7|5349.2|5343.2|4
1618502880000|2021-04-15 16:08:00|5349.5|5343.5|5349.7|5343.7|5349.7|5343.7|5349.5|5343.5|7
1618502890000|2021-04-15 16:08:10|5350|5344|5349.5|5343.5|5350|5344|5349.5|5343.5|0
1618502900000|2021-04-15 16:08:20|5349.7|5343.7|5349|5343|5349.7|5343.7|5348.7|5342.7|3
1618502910000|2021-04-15 16:08:30|5349.2|5343.2|5349|5343|5349.2|5343.2|5348.7|5342.7|1
1618502920000|2021-04-15 16:08:40|5348.5|5342.5|5349|5343|5349|5343|5348.5|5342.5|2
1618502930000|2021-04-15 16:08:50|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|5349.3|5343.3|0
1618502940000|2021-04-15 16:09:00|5349|5343|5349|5343|5349.3|5343.3|5349|5343|1
1618502950000|2021-04-15 16:09:10|5348.5|5342.5|5349.8|5343.8|5350.6|5344.6|5348.3|5342.3|20
1618502960000|2021-04-15 16:09:20|5350.6|5344.6|5352.8|5346.8|5352.8|5346.8|5350.6|5344.6|4
1618502970000|2021-04-15 16:09:30|5353.1|5347.1|5355.8|5349.8|5356.3|5350.3|5353.1|5347.1|17
1618502980000|2021-04-15 16:09:40|5356.2|5350.2|5356.3|5350.3|5356.3|5350.3|5356.2|5350.2|5
1618502990000|2021-04-15 16:09:50|5356.5|5350.5|5356.3|5350.3|5356.8|5350.8|5356.3|5350.3|3
1618503000000|2021-04-15 16:10:00|5356|5350|5356|5350|5356|5350|5356|5350|1
1618503010000|2021-04-15 16:10:10|5354.8|5348.8|5356.7|5350.7|5356.8|5350.8|5354.8|5348.8|7
1618503020000|2021-04-15 16:10:20|5357|5351|5357|5351|5357|5351|5356.7|5350.7|4
1618503030000|2021-04-15 16:10:30|5356.7|5350.7|5360.4|5354.4|5360.4|5354.4|5356.5|5350.5|28
1618503040000|2021-04-15 16:10:40|5359.6|5353.6|5359.7|5353.7|5360.9|5354.9|5359.6|5353.6|6
1618503050000|2021-04-15 16:10:50|5359.2|5353.2|5360.4|5354.4|5360.4|5354.4|5359.2|5353.2|9
1618503060000|2021-04-15 16:11:00|5360.2|5354.2|5360.2|5354.2|5360.4|5354.4|5359.4|5353.4|11
1618503070000|2021-04-15 16:11:10|5359.4|5353.4|5362.1|5356.1|5362.1|5356.1|5359.4|5353.4|8
1618503080000|2021-04-15 16:11:20|5362.7|5356.7|5362.2|5356.2|5362.7|5356.7|5362.2|5356.2|2
1618503090000|2021-04-15 16:11:30|5362.4|5356.4|5362.4|5356.4|5362.7|5356.7|5362.4|5356.4|3
1618503100000|2021-04-15 16:11:40|5362.7|5356.7|5362.2|5356.2|5362.7|5356.7|5362.2|5356.2|5
1618503110000|2021-04-15 16:11:50|5361.7|5355.7|5360.7|5354.7|5361.7|5355.7|5360.7|5354.7|3
1618503120000|2021-04-15 16:12:00|5361|5355|5361.4|5355.4|5361.4|5355.4|5361|5355|1
1618503130000|2021-04-15 16:12:10|5361.2|5355.2|5361.4|5355.4|5361.7|5355.7|5361.2|5355.2|3
1618503140000|2021-04-15 16:12:20|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|5360.9|5354.9|11
1618503150000|2021-04-15 16:12:30|5361.4|5355.4|5363.7|5357.7|5363.7|5357.7|5361.4|5355.4|4
1618503160000|2021-04-15 16:12:40|5363.4|5357.4|5364.2|5358.2|5364.2|5358.2|5363.4|5357.4|3
1618503170000|2021-04-15 16:12:50|5364.4|5358.4|5364.2|5358.2|5364.4|5358.4|5364.2|5358.2|2
1618503180000|2021-04-15 16:13:00|5364.4|5358.4|5364.9|5358.9|5364.9|5358.9|5364.4|5358.4|3
1618503200000|2021-04-15 16:13:20|5363.6|5357.6|5363.9|5357.9|5363.9|5357.9|5363.4|5357.4|6
1618503210000|2021-04-15 16:13:30|5362.9|5356.9|5362.7|5356.7|5362.9|5356.9|5362.7|5356.7|9
1618503220000|2021-04-15 16:13:40|5362.4|5356.4|5362.2|5356.2|5362.4|5356.4|5361.9|5355.9|7
1618503230000|2021-04-15 16:13:50|5361.9|5355.9|5360.4|5354.4|5361.9|5355.9|5360.4|5354.4|7
1618503240000|2021-04-15 16:14:00|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|5361.2|5355.2|1
1618503250000|2021-04-15 16:14:10|5360.9|5354.9|5361.9|5355.9|5363.6|5357.6|5360.9|5354.9|13
1618503260000|2021-04-15 16:14:20|5361.7|5355.7|5361.6|5355.6|5361.7|5355.7|5361.6|5355.6|1
1618503270000|2021-04-15 16:14:30|5361.4|5355.4|5360.1|5354.1|5361.4|5355.4|5360.1|5354.1|4
1618503280000|2021-04-15 16:14:40|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|5359.2|5353.2|2
1618503290000|2021-04-15 16:14:50|5358.7|5352.7|5357.4|5351.4|5358.7|5352.7|5357.4|5351.4|1
1618503300000|2021-04-15 16:15:00|5357.2|5351.2|5355.4|5349.4|5357.4|5351.4|5355.4|5349.4|18
1618503310000|2021-04-15 16:15:10|5354.4|5348.4|5355.4|5349.4|5355.4|5349.4|5354.2|5348.2|18
1618503320000|2021-04-15 16:15:20|5355.7|5349.7|5355.9|5349.9|5355.9|5349.9|5355.7|5349.7|0
1618503330000|2021-04-15 16:15:30|5356.4|5350.4|5355.7|5349.7|5356.9|5350.9|5355.7|5349.7|4
1618503340000|2021-04-15 16:15:40|5355.9|5349.9|5356.2|5350.2|5356.7|5350.7|5355.9|5349.9|3
1618503350000|2021-04-15 16:15:50|5355.2|5349.2|5355|5349|5355.2|5349.2|5354.7|5348.7|2
1618503360000|2021-04-15 16:16:00|5355.7|5349.7|5355.2|5349.2|5356.7|5350.7|5355.2|5349.2|1
1618503370000|2021-04-15 16:16:10|5355|5349|5355|5349|5355|5349|5354.5|5348.5|3
1618503390000|2021-04-15 16:16:30|5355.5|5349.5|5355.5|5349.5|5356.7|5350.7|5355.5|5349.5|3
1618503400000|2021-04-15 16:16:40|5355|5349|5355.2|5349.2|5355.2|5349.2|5355|5349|1
1618503410000|2021-04-15 16:16:50|5355|5349|5355.2|5349.2|5355.2|5349.2|5355|5349|1
1618503420000|2021-04-15 16:17:00|5355.8|5349.8|5357.2|5351.2|5358|5352|5355.8|5349.8|5
1618503430000|2021-04-15 16:17:10|5357.4|5351.4|5358.5|5352.5|5358.5|5352.5|5357.4|5351.4|5
1618503440000|2021-04-15 16:17:20|5359.7|5353.7|5361.5|5355.5|5361.5|5355.5|5359.7|5353.7|11
1618503450000|2021-04-15 16:17:30|5361.2|5355.2|5362|5356|5362|5356|5361.2|5355.2|4
1618503470000|2021-04-15 16:17:50|5361.8|5355.8|5361.7|5355.7|5361.8|5355.8|5361.7|5355.7|1
1618503480000|2021-04-15 16:18:00|5362|5356|5361|5355|5362|5356|5360.3|5354.3|7
1618503490000|2021-04-15 16:18:10|5360.5|5354.5|5361.5|5355.5|5362|5356|5360.5|5354.5|13
1618503500000|2021-04-15 16:18:20|5361.3|5355.3|5362|5356|5362|5356|5361|5355|8
1618503510000|2021-04-15 16:18:30|5362.3|5356.3|5362|5356|5362.5|5356.5|5361.8|5355.8|41
1618503520000|2021-04-15 16:18:40|5363.3|5357.3|5362.8|5356.8|5363.7|5357.7|5362.8|5356.8|3
1618503530000|2021-04-15 16:18:50|5362.5|5356.5|5362.3|5356.3|5362.5|5356.5|5361.3|5355.3|2
1618503540000|2021-04-15 16:19:00|5362|5356|5362|5356|5362.3|5356.3|5362|5356|0
1618503550000|2021-04-15 16:19:10|||||||||1
1618503560000|2021-04-15 16:19:20|5361.8|5355.8|5360.5|5354.5|5362|5356|5360.5|5354.5|4
1618503570000|2021-04-15 16:19:30|5360|5354|5360.5|5354.5|5360.5|5354.5|5360|5354|1
1618503580000|2021-04-15 16:19:40|5360.8|5354.8|5360.5|5354.5|5360.8|5354.8|5360.5|5354.5|7
1618503590000|2021-04-15 16:19:50|5360.3|5354.3|5360.5|5354.5|5360.5|5354.5|5360.3|5354.3|1
1618503600000|2021-04-15 16:20:00|5360|5354|5360|5354|5360|5354|5360|5354|0
1618503610000|2021-04-15 16:20:10|5360.3|5354.3|5360|5354|5360.3|5354.3|5360|5354|0
1618503630000|2021-04-15 16:20:30|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|5359.5|5353.5|0
1618503640000|2021-04-15 16:20:40|5359.8|5353.8|5361|5355|5361.3|5355.3|5359.8|5353.8|0
1618503650000|2021-04-15 16:20:50|5361.3|5355.3|5361|5355|5361.3|5355.3|5361|5355|1
1618503660000|2021-04-15 16:21:00|5360.8|5354.8|5360.3|5354.3|5360.8|5354.8|5360.3|5354.3|5
1618503670000|2021-04-15 16:21:10|5360|5354|5360.7|5354.7|5360.7|5354.7|5360|5354|5
1618503680000|2021-04-15 16:21:20|5361.5|5355.5|5361|5355|5361.5|5355.5|5361|5355|2
1618503690000|2021-04-15 16:21:30|5358.5|5352.5|5357.5|5351.5|5358.5|5352.5|5357.5|5351.5|12
1618503700000|2021-04-15 16:21:40|5356.5|5350.5|5356|5350|5356.5|5350.5|5356|5350|4
1618503710000|2021-04-15 16:21:50|5356.5|5350.5|5357.3|5351.3|5357.3|5351.3|5356.5|5350.5|3
1618503720000|2021-04-15 16:22:00|5357.2|5351.2|5356.2|5350.2|5357.2|5351.2|5356.2|5350.2|2
1618503730000|2021-04-15 16:22:10|5356.5|5350.5|5354.6|5348.6|5356.5|5350.5|5354.3|5348.3|8
1618503750000|2021-04-15 16:22:30|5354.8|5348.8|5354.6|5348.6|5354.8|5348.8|5354.6|5348.6|0
1618503760000|2021-04-15 16:22:40|5355.6|5349.6|5355.8|5349.8|5355.8|5349.8|5355.3|5349.3|7
1618503770000|2021-04-15 16:22:50|5355.6|5349.6|5354.8|5348.8|5355.6|5349.6|5354.5|5348.5|2
1618503780000|2021-04-15 16:23:00|5354.5|5348.5|5353.6|5347.6|5354.8|5348.8|5353.6|5347.6|3
1618503790000|2021-04-15 16:23:10|5354.1|5348.1|5353.6|5347.6|5354.1|5348.1|5353.6|5347.6|1
1618503800000|2021-04-15 16:23:20|5353.1|5347.1|5352.8|5346.8|5353.1|5347.1|5352.8|5346.8|4
1618503810000|2021-04-15 16:23:30|5352.1|5346.1|5351.6|5345.6|5352.1|5346.1|5351.6|5345.6|0
1618503820000|2021-04-15 16:23:40|5351.8|5345.8|5351.8|5345.8|5352.1|5346.1|5351.6|5345.6|2
1618503830000|2021-04-15 16:23:50|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|5351.6|5345.6|2
1618503840000|2021-04-15 16:24:00|5352.1|5346.1|5352.8|5346.8|5352.8|5346.8|5352.1|5346.1|1
1618503850000|2021-04-15 16:24:10|5353|5347|5352.8|5346.8|5353|5347|5352.6|5346.6|4
1618503860000|2021-04-15 16:24:20|5353.1|5347.1|5352.6|5346.6|5353.3|5347.3|5352.6|5346.6|1
1618503870000|2021-04-15 16:24:30|5352.8|5346.8|5353.6|5347.6|5353.6|5347.6|5352.8|5346.8|4
1618503880000|2021-04-15 16:24:40|5353.3|5347.3|5353.6|5347.6|5353.6|5347.6|5353.1|5347.1|6
1618503890000|2021-04-15 16:24:50|5353.8|5347.8|5354.1|5348.1|5354.1|5348.1|5353.8|5347.8|1
1618503900000|2021-04-15 16:25:00|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|5353.8|5347.8|1
1618503920000|2021-04-15 16:25:20|5353.6|5347.6|5353.1|5347.1|5353.6|5347.6|5353.1|5347.1|4
1618503930000|2021-04-15 16:25:30|5352.6|5346.6|5351.3|5345.3|5352.6|5346.6|5350.6|5344.6|19
1618503940000|2021-04-15 16:25:40|5351.8|5345.8|5351.3|5345.3|5351.8|5345.8|5351.3|5345.3|1
1618503950000|2021-04-15 16:25:50|5351.1|5345.1|5351.3|5345.3|5351.3|5345.3|5351.1|5345.1|11
1618503960000|2021-04-15 16:26:00|5352.1|5346.1|5352.6|5346.6|5352.6|5346.6|5352.1|5346.1|3
1618503970000|2021-04-15 16:26:10|5352.1|5346.1|5355|5349|5355.2|5349.2|5352.1|5346.1|4
1618503980000|2021-04-15 16:26:20|5353.5|5347.5|5353.8|5347.8|5353.8|5347.8|5353.5|5347.5|7
1618503990000|2021-04-15 16:26:30|5354.1|5348.1|5353.8|5347.8|5354.1|5348.1|5353.8|5347.8|8
1618504000000|2021-04-15 16:26:40|5354.1|5348.1|5354.1|5348.1|5355.1|5349.1|5354.1|5348.1|0
1618504010000|2021-04-15 16:26:50|5354.3|5348.3|5354.6|5348.6|5355.1|5349.1|5354.3|5348.3|3
1618504020000|2021-04-15 16:27:00|5355.1|5349.1|5356.1|5350.1|5356.1|5350.1|5355.1|5349.1|1
1618504030000|2021-04-15 16:27:10|5356.3|5350.3|5357.1|5351.1|5357.1|5351.1|5355.8|5349.8|1
1618504040000|2021-04-15 16:27:20|5356.6|5350.6|5357.1|5351.1|5357.3|5351.3|5356.1|5350.1|2
1618504050000|2021-04-15 16:27:30|5357.6|5351.6|5356.1|5350.1|5358.3|5352.3|5356.1|5350.1|5
1618504060000|2021-04-15 16:27:40|5356.3|5350.3|5356.6|5350.6|5356.6|5350.6|5356.3|5350.3|0
1618504070000|2021-04-15 16:27:50|5357.1|5351.1|5357.3|5351.3|5357.6|5351.6|5356.6|5350.6|4
1618504080000|2021-04-15 16:28:00|5357.1|5351.1|5357.6|5351.6|5357.9|5351.9|5357.1|5351.1|29
1618504090000|2021-04-15 16:28:10|5357.9|5351.9|5356.6|5350.6|5357.9|5351.9|5356.6|5350.6|7
1618504100000|2021-04-15 16:28:20|5356.9|5350.9|5356.6|5350.6|5356.9|5350.9|5356.6|5350.6|0
1618504110000|2021-04-15 16:28:30|5356.9|5350.9|5356.9|5350.9|5357.4|5351.4|5356.9|5350.9|2
1618504120000|2021-04-15 16:28:40|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|5356.6|5350.6|0
1618504130000|2021-04-15 16:28:50|5356.9|5350.9|5356.6|5350.6|5356.9|5350.9|5356.6|5350.6|0
1618504140000|2021-04-15 16:29:00|5355.2|5349.2|5356.2|5350.2|5356.2|5350.2|5355.2|5349.2|4
1618504180000|2021-04-15 16:29:40|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|5355.9|5349.9|0
1618504190000|2021-04-15 16:29:50|5356.2|5350.2|5355.2|5349.2|5356.2|5350.2|5355.2|5349.2|2
1618504200000|2021-04-15 16:30:00|5355.7|5349.7|5354.2|5348.2|5355.7|5349.7|5354.2|5348.2|1
1618504210000|2021-04-15 16:30:10|5354.4|5348.4|5353.2|5347.2|5354.4|5348.4|5353.2|5347.2|1
1618504220000|2021-04-15 16:30:20|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|5353.7|5347.7|1
1618504250000|2021-04-15 16:30:50|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|5354.2|5348.2|1
1618504260000|2021-04-15 16:31:00|5354.7|5348.7|5355.2|5349.2|5355.9|5349.9|5354.7|5348.7|7
1618504270000|2021-04-15 16:31:10|5358.9|5352.9|5359.7|5353.7|5359.7|5353.7|5358.9|5352.9|14
1618504280000|2021-04-15 16:31:20|5359.2|5353.2|5359.6|5353.6|5359.9|5353.9|5359.1|5353.1|8
1618504290000|2021-04-15 16:31:30|||||||||1
1618504300000|2021-04-15 16:31:40|||||||||1
1618504310000|2021-04-15 16:31:50|5359.4|5353.4|5358.6|5352.6|5359.4|5353.4|5358.6|5352.6|2
1618504320000|2021-04-15 16:32:00|5358.2|5352.2|5358.2|5352.2|5358.4|5352.4|5356.7|5350.7|9
1618504340000|2021-04-15 16:32:20|5358.4|5352.4|5358.6|5352.6|5358.9|5352.9|5358.4|5352.4|8
1618504350000|2021-04-15 16:32:30|||||||||1
1618504370000|2021-04-15 16:32:50|||||||||5
1618504380000|2021-04-15 16:33:00|5357.6|5351.6|5357.3|5351.3|5357.6|5351.6|5357.3|5351.3|8
1618504390000|2021-04-15 16:33:10|5356.9|5350.9|5355.6|5349.6|5356.9|5350.9|5355.6|5349.6|5
1618504400000|2021-04-15 16:33:20|5355.3|5349.3|5355.6|5349.6|5355.6|5349.6|5355.3|5349.3|2
1618504410000|2021-04-15 16:33:30|5356.1|5350.1|5355.4|5349.4|5356.1|5350.1|5354.9|5348.9|3
1618504420000|2021-04-15 16:33:40|5355.6|5349.6|5355.6|5349.6|5355.9|5349.9|5355.6|5349.6|0
1618504430000|2021-04-15 16:33:50|||||||||4
1618504440000|2021-04-15 16:34:00|5355.2|5349.2|5355.2|5349.2|5355.2|5349.2|5354.9|5348.9|1
1618504470000|2021-04-15 16:34:30|5355.4|5349.4|5355.9|5349.9|5355.9|5349.9|5355.2|5349.2|4
1618504480000|2021-04-15 16:34:40|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|0
1618504500000|2021-04-15 16:35:00|||||||||2
1618504510000|2021-04-15 16:35:10|5356.1|5350.1|5354.4|5348.4|5356.1|5350.1|5354.4|5348.4|8
1618504520000|2021-04-15 16:35:20|5354.9|5348.9|5355.6|5349.6|5355.6|5349.6|5354.9|5348.9|2
1618504530000|2021-04-15 16:35:30|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|5355.4|5349.4|2
1618504540000|2021-04-15 16:35:40|5354.6|5348.6|5355.3|5349.3|5355.6|5349.6|5354.3|5348.3|4
1618504550000|2021-04-15 16:35:50|5355|5349|5354.6|5348.6|5355|5349|5354.6|5348.6|3
1618504560000|2021-04-15 16:36:00|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|5354.4|5348.4|0
1618504570000|2021-04-15 16:36:10|5354.1|5348.1|5354|5348|5354.1|5348.1|5353.8|5347.8|3
1618504580000|2021-04-15 16:36:20|5353.8|5347.8|5354.3|5348.3|5354.3|5348.3|5353.8|5347.8|0
1618504590000|2021-04-15 16:36:30|5354.6|5348.6|5354.9|5348.9|5354.9|5348.9|5354.3|5348.3|4
1618504600000|2021-04-15 16:36:40|||||||||1
1618504610000|2021-04-15 16:36:50|5354.6|5348.6|5354.3|5348.3|5354.6|5348.6|5354.3|5348.3|1
1618504620000|2021-04-15 16:37:00|||||||||2
1618504660000|2021-04-15 16:37:40|5354.5|5348.5|5353.1|5347.1|5354.5|5348.5|5352.8|5346.8|7
1618504670000|2021-04-15 16:37:50|5354.1|5348.1|5354.6|5348.6|5354.6|5348.6|5353.9|5347.9|0
1618504680000|2021-04-15 16:38:00|5354.9|5348.9|5354.3|5348.3|5354.9|5348.9|5354.3|5348.3|2
1618504700000|2021-04-15 16:38:20|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|5354.6|5348.6|0
1618504710000|2021-04-15 16:38:30|5355.3|5349.3|5356.3|5350.3|5356.3|5350.3|5355.3|5349.3|5
1618504720000|2021-04-15 16:38:40|5356.6|5350.6|5355.9|5349.9|5356.6|5350.6|5355.9|5349.9|2
1618504730000|2021-04-15 16:38:50|5355.6|5349.6|5355.4|5349.4|5355.6|5349.6|5354.9|5348.9|7
1618504740000|2021-04-15 16:39:00|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.4|5349.4|0
1618504750000|2021-04-15 16:39:10|5355.9|5349.9|5356.3|5350.3|5356.3|5350.3|5355.6|5349.6|4
1618504760000|2021-04-15 16:39:20|5356.6|5350.6|5356.1|5350.1|5356.9|5350.9|5356.1|5350.1|17
1618504770000|2021-04-15 16:39:30|5356.3|5350.3|5355.6|5349.6|5356.3|5350.3|5355.3|5349.3|1
1618504780000|2021-04-15 16:39:40|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|5355.3|5349.3|3
1618504790000|2021-04-15 16:39:50|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|5355.6|5349.6|3
1618504800000|2021-04-15 16:40:00|5355.4|5349.4|5354.1|5348.1|5355.4|5349.4|5354.1|5348.1|3
1618504810000|2021-04-15 16:40:10|5353.6|5347.6|5353.9|5347.9|5353.9|5347.9|5353.6|5347.6|4
1618504820000|2021-04-15 16:40:20|5353.3|5347.3|5353.6|5347.6|5353.9|5347.9|5353.3|5347.3|1
1618504830000|2021-04-15 16:40:30|5353.4|5347.4|5352.9|5346.9|5353.4|5347.4|5352.9|5346.9|0
1618504840000|2021-04-15 16:40:40|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|5353.6|5347.6|2
1618504850000|2021-04-15 16:40:50|5353.9|5347.9|5354.1|5348.1|5354.1|5348.1|5353.6|5347.6|0
1618504860000|2021-04-15 16:41:00|5353.9|5347.9|5353.1|5347.1|5353.9|5347.9|5352.6|5346.6|1
1618504870000|2021-04-15 16:41:10|5352.9|5346.9|5353.6|5347.6|5353.6|5347.6|5352.9|5346.9|1
1618504890000|2021-04-15 16:41:30|5354.6|5348.6|5354.9|5348.9|5355.4|5349.4|5354.1|5348.1|2
1618504910000|2021-04-15 16:41:50|||||||||2
1618504930000|2021-04-15 16:42:10|5355.1|5349.1|5355.9|5349.9|5355.9|5349.9|5355.1|5349.1|13
1618504940000|2021-04-15 16:42:20|||||||||1
1618504950000|2021-04-15 16:42:30|5356.1|5350.1|5355.9|5349.9|5356.1|5350.1|5355.9|5349.9|6
1618504960000|2021-04-15 16:42:40|5354.9|5348.9|5354.9|5348.9|5355.4|5349.4|5354.9|5348.9|3
1618504970000|2021-04-15 16:42:50|5355.1|5349.1|5356.6|5350.6|5357.1|5351.1|5355.1|5349.1|18
1618504980000|2021-04-15 16:43:00|5356.3|5350.3|5356|5350|5356.6|5350.6|5356|5350|0
1618504990000|2021-04-15 16:43:10|5355.8|5349.8|5356.3|5350.3|5356.3|5350.3|5355.8|5349.8|0
1618505000000|2021-04-15 16:43:20|||||||||2
1618505010000|2021-04-15 16:43:30|5356.9|5350.9|5358.1|5352.1|5358.1|5352.1|5356.3|5350.3|9
1618505020000|2021-04-15 16:43:40|5357.6|5351.6|5357.6|5351.6|5358.1|5352.1|5357.3|5351.3|1
1618505030000|2021-04-15 16:43:50|5358|5352|5358.3|5352.3|5358.3|5352.3|5358|5352|6
1618505040000|2021-04-15 16:44:00|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5358.5|5352.5|5
1618505050000|2021-04-15 16:44:10|5359.1|5353.1|5361.3|5355.3|5361.5|5355.5|5359.1|5353.1|31
1618505060000|2021-04-15 16:44:20|5361.5|5355.5|5363.2|5357.2|5364.2|5358.2|5361.5|5355.5|23
1618505070000|2021-04-15 16:44:30|5363.5|5357.5|5362.5|5356.5|5363.5|5357.5|5362.5|5356.5|2
1618505080000|2021-04-15 16:44:40|5362.7|5356.7|5363.5|5357.5|5363.5|5357.5|5362.5|5356.5|1
1618505090000|2021-04-15 16:44:50|5363.2|5357.2|5361.7|5355.7|5363.2|5357.2|5361.7|5355.7|6
1618505100000|2021-04-15 16:45:00|5362.7|5356.7|5362.5|5356.5|5362.7|5356.7|5362.5|5356.5|2
1618505110000|2021-04-15 16:45:10|5362.2|5356.2|5360.5|5354.5|5362.2|5356.2|5360.5|5354.5|8
1618505120000|2021-04-15 16:45:20|5361|5355|5361|5355|5361|5355|5361|5355|0
1618505130000|2021-04-15 16:45:30|5361.7|5355.7|5362.7|5356.7|5362.7|5356.7|5361.5|5355.5|4
1618505140000|2021-04-15 16:45:40|5362.5|5356.5|5362.5|5356.5|5362.7|5356.7|5362.5|5356.5|1
1618505160000|2021-04-15 16:46:00|5362.7|5356.7|5363.2|5357.2|5363.2|5357.2|5362.7|5356.7|1
1618505180000|2021-04-15 16:46:20|5364.7|5358.7|5364.7|5358.7|5364.7|5358.7|5364.7|5358.7|4
1618505190000|2021-04-15 16:46:30|5365.4|5359.4|5364.9|5358.9|5365.4|5359.4|5364.5|5358.5|5
1618505200000|2021-04-15 16:46:40|5364.4|5358.4|5364.2|5358.2|5364.4|5358.4|5364.2|5358.2|2
1618505220000|2021-04-15 16:47:00|5364.5|5358.5|5363.5|5357.5|5364.5|5358.5|5363.5|5357.5|0
1618505230000|2021-04-15 16:47:10|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|5363.2|5357.2|4
1618505240000|2021-04-15 16:47:20|5362.9|5356.9|5362.2|5356.2|5362.9|5356.9|5362.2|5356.2|1
1618505250000|2021-04-15 16:47:30|5362.5|5356.5|5363.2|5357.2|5363.2|5357.2|5362.5|5356.5|0
1618505260000|2021-04-15 16:47:40|5363.5|5357.5|5363.2|5357.2|5363.5|5357.5|5363.2|5357.2|0
1618505270000|2021-04-15 16:47:50|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1618505280000|2021-04-15 16:48:00|5363.2|5357.2|5363.2|5357.2|5363.5|5357.5|5363.2|5357.2|0
1618505290000|2021-04-15 16:48:10|||||||||1
1618505300000|2021-04-15 16:48:20|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|5363.5|5357.5|0
1618505310000|2021-04-15 16:48:30|5363|5357|5364|5358|5364|5358|5363|5357|1
1618505320000|2021-04-15 16:48:40|5363.7|5357.7|5364.5|5358.5|5364.5|5358.5|5363.7|5357.7|0
1618505330000|2021-04-15 16:48:50|5364.7|5358.7|5363.9|5357.9|5364.7|5358.7|5363.2|5357.2|7
1618505340000|2021-04-15 16:49:00|5363.7|5357.7|5364.2|5358.2|5364.2|5358.2|5363|5357|4
1618505350000|2021-04-15 16:49:10|5366.4|5360.4|5370.9|5364.9|5370.9|5364.9|5366.2|5360.2|33
1618505360000|2021-04-15 16:49:20|5370.6|5364.6|5368.9|5362.9|5370.6|5364.6|5368.2|5362.2|11
1618505370000|2021-04-15 16:49:30|5369.2|5363.2|5367.9|5361.9|5369.2|5363.2|5367.9|5361.9|0
1618505380000|2021-04-15 16:49:40|5367.7|5361.7|5368.5|5362.5|5368.5|5362.5|5367.2|5361.2|1
1618505390000|2021-04-15 16:49:50|5368.7|5362.7|5369.2|5363.2|5369.7|5363.7|5368.7|5362.7|2
1618505400000|2021-04-15 16:50:00|5369.5|5363.5|5369.5|5363.5|5370.2|5364.2|5369.2|5363.2|4
1618505410000|2021-04-15 16:50:10|5369.9|5363.9|5370.9|5364.9|5370.9|5364.9|5369.9|5363.9|27
1618505420000|2021-04-15 16:50:20|5371.4|5365.4|5371.9|5365.9|5371.9|5365.9|5371.4|5365.4|1
1618505430000|2021-04-15 16:50:30|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|5371.4|5365.4|19
1618505440000|2021-04-15 16:50:40|5371.1|5365.1|5371.4|5365.4|5371.4|5365.4|5370.6|5364.6|3
1618505450000|2021-04-15 16:50:50|5371.1|5365.1|5372.1|5366.1|5372.1|5366.1|5371.1|5365.1|2
1618505460000|2021-04-15 16:51:00|5371.9|5365.9|5372.1|5366.1|5372.1|5366.1|5371.8|5365.8|3
1618505470000|2021-04-15 16:51:10|5371.9|5365.9|5373.1|5367.1|5373.1|5367.1|5371.6|5365.6|4
1618505480000|2021-04-15 16:51:20|5374.1|5368.1|5373.8|5367.8|5374.1|5368.1|5373.8|5367.8|4
1618505490000|2021-04-15 16:51:30|5374|5368|5374.8|5368.8|5374.8|5368.8|5374|5368|2
1618505500000|2021-04-15 16:51:40|5374.5|5368.5|5375.5|5369.5|5375.5|5369.5|5374.5|5368.5|14
1618505520000|2021-04-15 16:52:00|5375.8|5369.8|5375|5369|5375.8|5369.8|5375|5369|10
1618505530000|2021-04-15 16:52:10|5375.3|5369.3|5372.8|5366.8|5375.3|5369.3|5372.4|5366.4|17
1618505540000|2021-04-15 16:52:20|5373.5|5367.5|5373.8|5367.8|5373.8|5367.8|5373.5|5367.5|1
1618505550000|2021-04-15 16:52:30|5374|5368|5375.3|5369.3|5375.3|5369.3|5374|5368|3
1618505560000|2021-04-15 16:52:40|5375.5|5369.5|5374.8|5368.8|5375.5|5369.5|5374.8|5368.8|4
1618505570000|2021-04-15 16:52:50|5374.5|5368.5|5374.5|5368.5|5374.5|5368.5|5374.5|5368.5|1
1618505580000|2021-04-15 16:53:00|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|4
1618505590000|2021-04-15 16:53:10|5374.1|5368.1|5373.5|5367.5|5374.5|5368.5|5373.5|5367.5|7
1618505600000|2021-04-15 16:53:20|5373|5367|5372.5|5366.5|5373|5367|5372.3|5366.3|1
1618505610000|2021-04-15 16:53:30|5372.8|5366.8|5373.5|5367.5|5373.5|5367.5|5372.8|5366.8|1
1618505620000|2021-04-15 16:53:40|5372.7|5366.7|5373.2|5367.2|5373.5|5367.5|5372.7|5366.7|2
1618505630000|2021-04-15 16:53:50|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|5373.5|5367.5|0
1618505640000|2021-04-15 16:54:00|5372.8|5366.8|5373|5367|5373|5367|5372.5|5366.5|1
1618505650000|2021-04-15 16:54:10|5373.2|5367.2|5372.8|5366.8|5373.2|5367.2|5372.5|5366.5|5
1618505660000|2021-04-15 16:54:20|5372.5|5366.5|5373.5|5367.5|5373.5|5367.5|5372.5|5366.5|1
1618505680000|2021-04-15 16:54:40|5373|5367|5372.8|5366.8|5373|5367|5372.5|5366.5|4
1618505690000|2021-04-15 16:54:50|5372.5|5366.5|5371.8|5365.8|5372.8|5366.8|5371.8|5365.8|1
1618505700000|2021-04-15 16:55:00|5372.3|5366.3|5373|5367|5373.8|5367.8|5372.3|5366.3|7
1618505710000|2021-04-15 16:55:10|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|5372.7|5366.7|2
1618505720000|2021-04-15 16:55:20|5372|5366|5375|5369|5375.5|5369.5|5371.7|5365.7|13
1618505730000|2021-04-15 16:55:30|5375.5|5369.5|5375.2|5369.2|5375.7|5369.7|5375.2|5369.2|3
1618505740000|2021-04-15 16:55:40|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|0
1618505750000|2021-04-15 16:55:50|5375.2|5369.2|5376|5370|5376|5370|5375|5369|12
1618505760000|2021-04-15 16:56:00|5375.7|5369.7|5375.5|5369.5|5376.3|5370.3|5375.5|5369.5|34
1618505770000|2021-04-15 16:56:10|5375|5369|5375.8|5369.8|5375.8|5369.8|5375|5369|7
1618505780000|2021-04-15 16:56:20|5376|5370|5375|5369|5376|5370|5375|5369|4
1618505790000|2021-04-15 16:56:30|5375.2|5369.2|5375.5|5369.5|5375.5|5369.5|5375.2|5369.2|1
1618505800000|2021-04-15 16:56:40|5375.8|5369.8|5375.8|5369.8|5375.8|5369.8|5375.5|5369.5|0
1618505810000|2021-04-15 16:56:50|5376|5370|5377.2|5371.2|5377.2|5371.2|5376|5370|14
1618505820000|2021-04-15 16:57:00|||||||||3
1618505830000|2021-04-15 16:57:10|5376|5370|5376.2|5370.2|5376.2|5370.2|5376|5370|1
1618505840000|2021-04-15 16:57:20|||||||||6
1618505850000|2021-04-15 16:57:30|5376|5370|5374|5368|5376|5370|5374|5368|3
1618505860000|2021-04-15 16:57:40|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|5373.7|5367.7|0
1618505870000|2021-04-15 16:57:50|5373.5|5367.5|5372.7|5366.7|5373.5|5367.5|5372.7|5366.7|1
1618505880000|2021-04-15 16:58:00|5372|5366|5371.7|5365.7|5372.2|5366.2|5371.7|5365.7|2
1618505900000|2021-04-15 16:58:20|5372|5366|5372|5366|5372|5366|5372|5366|0
1618505910000|2021-04-15 16:58:30|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|5371.7|5365.7|0
1618505920000|2021-04-15 16:58:40|5370.7|5364.7|5372.4|5366.4|5372.4|5366.4|5370|5364|12
1618505930000|2021-04-15 16:58:50|5372.6|5366.6|5373.9|5367.9|5373.9|5367.9|5372.6|5366.6|7
1618505940000|2021-04-15 16:59:00|5373.1|5367.1|5372.9|5366.9|5373.1|5367.1|5372.9|5366.9|6
1618505950000|2021-04-15 16:59:10|5373.1|5367.1|5370.4|5364.4|5373.9|5367.9|5370.4|5364.4|4
1618505960000|2021-04-15 16:59:20|5370.6|5364.6|5370.1|5364.1|5371.4|5365.4|5369.9|5363.9|20
1618505970000|2021-04-15 16:59:30|5369.6|5363.6|5370.9|5364.9|5370.9|5364.9|5369.1|5363.1|2
1618505980000|2021-04-15 16:59:40|5370.4|5364.4|5371.4|5365.4|5371.4|5365.4|5370.4|5364.4|4
1618505990000|2021-04-15 16:59:50|5371.1|5365.1|5371.1|5365.1|5371.6|5365.6|5370.4|5364.4|6
1618506000000|2021-04-15 17:00:00|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.4|5370.4|9
1618506010000|2021-04-15 17:00:10|5376.4|5370.4|5376.7|5370.7|5377|5371|5376.4|5370.4|1
1618506020000|2021-04-15 17:00:20|5377|5371|5372.5|5366.5|5377|5371|5372.5|5366.5|8
1618506030000|2021-04-15 17:00:30|5372.2|5366.2|5372.2|5366.2|5372.5|5366.5|5372.2|5366.2|7
1618506040000|2021-04-15 17:00:40|5372.5|5366.5|5372.2|5366.2|5372.5|5366.5|5372|5366|1
1618506050000|2021-04-15 17:00:50|5372.7|5366.7|5372|5366|5372.7|5366.7|5372|5366|3
1618506060000|2021-04-15 17:01:00|5372.2|5366.2|5372.2|5366.2|5374|5368|5372.2|5366.2|5
1618506070000|2021-04-15 17:01:10|5372.7|5366.7|5372.2|5366.2|5372.7|5366.7|5372.2|5366.2|179
1618506080000|2021-04-15 17:01:20|5372.5|5366.5|5370.7|5364.7|5372.5|5366.5|5370.7|5364.7|123
1618506090000|2021-04-15 17:01:30|5371.2|5365.2|5371.5|5365.5|5371.5|5365.5|5371|5365|110
1618506100000|2021-04-15 17:01:40|5371.2|5365.2|5372.2|5366.2|5372.5|5366.5|5371.2|5365.2|130
1618506110000|2021-04-15 17:01:50|5372|5366|5371.2|5365.2|5372.2|5366.2|5371.2|5365.2|26
1618506120000|2021-04-15 17:02:00|5371.5|5365.5|5371.5|5365.5|5371.5|5365.5|5371.5|5365.5|0
1618506130000|2021-04-15 17:02:10|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|5371.2|5365.2|1
1618506140000|2021-04-15 17:02:20|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|5370.2|5364.2|4
1618506150000|2021-04-15 17:02:30|5370.5|5364.5|5370.7|5364.7|5371|5365|5370.5|5364.5|5
1618506160000|2021-04-15 17:02:40|5371|5365|5370.7|5364.7|5371|5365|5370.7|5364.7|1
1618506170000|2021-04-15 17:02:50|5370.5|5364.5|5371.2|5365.2|5371.2|5365.2|5370.5|5364.5|5
1618506180000|2021-04-15 17:03:00|5371.5|5365.5|5374.4|5368.4|5374.7|5368.7|5371.5|5365.5|7
1618506190000|2021-04-15 17:03:10|5374.2|5368.2|5375.7|5369.7|5375.7|5369.7|5373.9|5367.9|4
1618506200000|2021-04-15 17:03:20|5375.9|5369.9|5377.2|5371.2|5377.2|5371.2|5375.5|5369.5|22
1618506210000|2021-04-15 17:03:30|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|4
1618506220000|2021-04-15 17:03:40|5378.1|5372.1|5378.5|5372.5|5378.5|5372.5|5378.1|5372.1|39
1618506230000|2021-04-15 17:03:50|5378.1|5372.1|5378.1|5372.1|5378.3|5372.3|5378.1|5372.1|24
1618506240000|2021-04-15 17:04:00|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|1
1618506260000|2021-04-15 17:04:20|5380.6|5374.6|5381.8|5375.8|5381.8|5375.8|5380.6|5374.6|4
1618506270000|2021-04-15 17:04:30|5382.8|5376.8|5385.1|5379.1|5385.1|5379.1|5382.8|5376.8|44
1618506280000|2021-04-15 17:04:40|5384.8|5378.8|5385.1|5379.1|5385.1|5379.1|5384.8|5378.8|17
1618506290000|2021-04-15 17:04:50|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|27
1618506300000|2021-04-15 17:05:00|5386.7|5380.7|5388.5|5382.5|5388.5|5382.5|5386.7|5380.7|3
1618506310000|2021-04-15 17:05:10|5388.2|5382.2|5388.2|5382.2|5388.2|5382.2|5388|5382|4
1618506320000|2021-04-15 17:05:20|5388.5|5382.5|5389.4|5383.4|5390.6|5384.6|5388.5|5382.5|23
1618506330000|2021-04-15 17:05:30|5389.9|5383.9|5390.4|5384.4|5390.7|5384.7|5389.9|5383.9|11
1618506340000|2021-04-15 17:05:40|5391.2|5385.2|5391.2|5385.2|5392.3|5386.3|5390.7|5384.7|60
1618506360000|2021-04-15 17:06:00|5389.2|5383.2|5387.9|5381.9|5389.9|5383.9|5387.4|5381.4|7
1618506370000|2021-04-15 17:06:10|5387.7|5381.7|5387.4|5381.4|5388.2|5382.2|5387.4|5381.4|0
1618506380000|2021-04-15 17:06:20|5387.1|5381.1|5390|5384|5390|5384|5386.9|5380.9|17
1618506390000|2021-04-15 17:06:30|5389.2|5383.2|5388.3|5382.3|5389.2|5383.2|5388.3|5382.3|6
1618506400000|2021-04-15 17:06:40|5389.6|5383.6|5387.1|5381.1|5390.8|5384.8|5386.8|5380.8|13
1618506410000|2021-04-15 17:06:50|5386.8|5380.8|5387.1|5381.1|5387.1|5381.1|5386.6|5380.6|7
1618506420000|2021-04-15 17:07:00|5386.8|5380.8|5385.6|5379.6|5387.8|5381.8|5385.6|5379.6|4
1618506430000|2021-04-15 17:07:10|5385.3|5379.3|5384.7|5378.7|5385.3|5379.3|5384.5|5378.5|2
1618506440000|2021-04-15 17:07:20|5384|5378|5382.7|5376.7|5384|5378|5382|5376|7
1618506450000|2021-04-15 17:07:30|5383|5377|5382|5376|5383|5377|5382|5376|0
1618506460000|2021-04-15 17:07:40|5381.5|5375.5|5382.7|5376.7|5382.7|5376.7|5381.5|5375.5|1
1618506470000|2021-04-15 17:07:50|5383|5377|5383.2|5377.2|5383.2|5377.2|5383|5377|0
1618506480000|2021-04-15 17:08:00|5383.5|5377.5|5382|5376|5383.7|5377.7|5382|5376|8
1618506490000|2021-04-15 17:08:10|5382.3|5376.3|5382|5376|5382.3|5376.3|5382|5376|0
1618506500000|2021-04-15 17:08:20|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|1
1618506510000|2021-04-15 17:08:30|5381|5375|5380.8|5374.8|5381|5375|5380.8|5374.8|0
1618506520000|2021-04-15 17:08:40|5380.6|5374.6|5380.3|5374.3|5380.6|5374.6|5379.7|5373.7|2
1618506530000|2021-04-15 17:08:50|5380|5374|5379.8|5373.8|5380|5374|5379.8|5373.8|0
1618506540000|2021-04-15 17:09:00|5380|5374|5381|5375|5381|5375|5380|5374|3
1618506550000|2021-04-15 17:09:10|5380.7|5374.7|5380|5374|5380.7|5374.7|5380|5374|4
1618506560000|2021-04-15 17:09:20|5380.3|5374.3|5380.7|5374.7|5380.7|5374.7|5380|5374|1
1618506570000|2021-04-15 17:09:30|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|0
1618506580000|2021-04-15 17:09:40|5380.7|5374.7|5380.5|5374.5|5380.7|5374.7|5380.5|5374.5|0
1618506590000|2021-04-15 17:09:50|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|5379.3|5373.3|3
1618506600000|2021-04-15 17:10:00|5379.3|5373.3|5381|5375|5381.5|5375.5|5379.3|5373.3|7
1618506610000|2021-04-15 17:10:10|5380.7|5374.7|5379.7|5373.7|5380.7|5374.7|5379.7|5373.7|3
1618506620000|2021-04-15 17:10:20|5379.5|5373.5|5378|5372|5379.5|5373.5|5378|5372|1
1618506630000|2021-04-15 17:10:30|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.5|5372.5|28
1618506640000|2021-04-15 17:10:40|5379.5|5373.5|5378|5372|5379.5|5373.5|5376.7|5370.7|5
1618506650000|2021-04-15 17:10:50|5377.7|5371.7|5376.7|5370.7|5377.7|5371.7|5376.5|5370.5|1
1618506660000|2021-04-15 17:11:00|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|5376.5|5370.5|10
1618506670000|2021-04-15 17:11:10|5376.7|5370.7|5377.5|5371.5|5377.5|5371.5|5376.7|5370.7|1
1618506680000|2021-04-15 17:11:20|5377.2|5371.2|5376.5|5370.5|5377.2|5371.2|5376.5|5370.5|2
1618506690000|2021-04-15 17:11:30|5376.2|5370.2|5375.9|5369.9|5376.2|5370.2|5375.9|5369.9|2
1618506700000|2021-04-15 17:11:40|5375.7|5369.7|5374.7|5368.7|5375.7|5369.7|5374.7|5368.7|5
1618506710000|2021-04-15 17:11:50|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5
1618506720000|2021-04-15 17:12:00|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|5376.7|5370.7|2
1618506730000|2021-04-15 17:12:10|5376.5|5370.5|5375.7|5369.7|5376.5|5370.5|5375.7|5369.7|4
1618506740000|2021-04-15 17:12:20|5375.3|5369.3|5373.7|5367.7|5375.3|5369.3|5373.7|5367.7|1
1618506750000|2021-04-15 17:12:30|5374|5368|5374.7|5368.7|5375.4|5369.4|5374|5368|5
1618506760000|2021-04-15 17:12:40|||||||||1
1618506770000|2021-04-15 17:12:50|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|5375.4|5369.4|2
1618506780000|2021-04-15 17:13:00|5376.2|5370.2|5375.7|5369.7|5376.2|5370.2|5375.7|5369.7|1
1618506790000|2021-04-15 17:13:10|5376|5370|5376|5370|5376|5370|5376|5370|0
1618506810000|2021-04-15 17:13:30|5374.3|5368.3|5374.3|5368.3|5374.3|5368.3|5374.3|5368.3|2
1618506820000|2021-04-15 17:13:40|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|5373.3|5367.3|1
1618506830000|2021-04-15 17:13:50|5372.5|5366.5|5371.5|5365.5|5372.5|5366.5|5371.5|5365.5|5
1618506840000|2021-04-15 17:14:00|||||||||2
1618506850000|2021-04-15 17:14:10|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|5372.5|5366.5|1
1618506860000|2021-04-15 17:14:20|5372.8|5366.8|5377|5371|5378.6|5372.6|5372.8|5366.8|40
1618506870000|2021-04-15 17:14:30|5376.3|5370.3|5376.1|5370.1|5376.3|5370.3|5376.1|5370.1|2
1618506880000|2021-04-15 17:14:40|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|2
1618506900000|2021-04-15 17:15:00|5375.3|5369.3|5375.8|5369.8|5375.8|5369.8|5375.3|5369.3|0
1618506910000|2021-04-15 17:15:10|5375.5|5369.5|5376.3|5370.3|5376.3|5370.3|5375.5|5369.5|0
1618506920000|2021-04-15 17:15:20|5376.5|5370.5|5377|5371|5377|5371|5376.3|5370.3|5
1618506930000|2021-04-15 17:15:30|5376.5|5370.5|5376.8|5370.8|5376.8|5370.8|5376.5|5370.5|1
1618506950000|2021-04-15 17:15:50|5377.6|5371.6|5376.5|5370.5|5377.6|5371.6|5376.5|5370.5|6
1618506960000|2021-04-15 17:16:00|||||||||1
1618506970000|2021-04-15 17:16:10|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|5376.8|5370.8|4
1618506980000|2021-04-15 17:16:20|5376.6|5370.6|5377.5|5371.5|5377.5|5371.5|5376.6|5370.6|1
1618506990000|2021-04-15 17:16:30|5377|5371|5377.5|5371.5|5377.5|5371.5|5377|5371|0
1618507010000|2021-04-15 17:16:50|5376.5|5370.5|5375.1|5369.1|5376.5|5370.5|5375.1|5369.1|2
1618507020000|2021-04-15 17:17:00|5376.1|5370.1|5376.1|5370.1|5376.6|5370.6|5375.8|5369.8|1
1618507030000|2021-04-15 17:17:10|5377.1|5371.1|5376.8|5370.8|5377.1|5371.1|5376.8|5370.8|1
1618507040000|2021-04-15 17:17:20|5376.1|5370.1|5376.8|5370.8|5376.8|5370.8|5375.8|5369.8|0
1618507050000|2021-04-15 17:17:30|5376.6|5370.6|5374.6|5368.6|5376.6|5370.6|5373.4|5367.4|3
1618507060000|2021-04-15 17:17:40|5375.2|5369.2|5375.6|5369.6|5375.6|5369.6|5375.2|5369.2|1
1618507070000|2021-04-15 17:17:50|5374.6|5368.6|5376.6|5370.6|5376.6|5370.6|5374.6|5368.6|13
1618507080000|2021-04-15 17:18:00|5375.6|5369.6|5377.1|5371.1|5377.1|5371.1|5375.6|5369.6|2
1618507110000|2021-04-15 17:18:30|5377.8|5371.8|5377.3|5371.3|5377.8|5371.8|5377.3|5371.3|1
1618507120000|2021-04-15 17:18:40|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|13
1618507130000|2021-04-15 17:18:50|||||||||1
1618507140000|2021-04-15 17:19:00|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|5
1618507150000|2021-04-15 17:19:10|5378.5|5372.5|5378.5|5372.5|5378.7|5372.7|5378.5|5372.5|3
1618507160000|2021-04-15 17:19:20|5378.7|5372.7|5377.3|5371.3|5378.7|5372.7|5377.3|5371.3|7
1618507170000|2021-04-15 17:19:30|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|5377.8|5371.8|3
1618507190000|2021-04-15 17:19:50|5377.3|5371.3|5375.5|5369.5|5377.3|5371.3|5375.5|5369.5|2
1618507200000|2021-04-15 17:20:00|5377.3|5371.3|5377.8|5371.8|5378|5372|5377|5371|4
1618507210000|2021-04-15 17:20:10|5378|5372|5378.3|5372.3|5378.3|5372.3|5378|5372|0
1618507230000|2021-04-15 17:20:30|5377|5371|5376.3|5370.3|5377|5371|5376.3|5370.3|0
1618507280000|2021-04-15 17:21:20|5377|5371|5377.3|5371.3|5378.7|5372.7|5377|5371|6
1618507290000|2021-04-15 17:21:30|5376.3|5370.3|5377.3|5371.3|5377.3|5371.3|5376.3|5370.3|3
1618507300000|2021-04-15 17:21:40|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|5377.5|5371.5|0
1618507310000|2021-04-15 17:21:50|5378|5372|5377|5371|5378|5372|5377|5371|1
1618507320000|2021-04-15 17:22:00|5376.5|5370.5|5378.3|5372.3|5378.3|5372.3|5375|5369|2
1618507330000|2021-04-15 17:22:10|5378|5372|5378|5372|5378|5372|5378|5372|0
1618507360000|2021-04-15 17:22:40|5377.8|5371.8|5377.5|5371.5|5377.8|5371.8|5377.5|5371.5|0
1618507370000|2021-04-15 17:22:50|5378|5372|5378|5372|5378|5372|5378|5372|1
1618507380000|2021-04-15 17:23:00|5378.5|5372.5|5378|5372|5378.7|5372.7|5378|5372|8
1618507390000|2021-04-15 17:23:10|5378.7|5372.7|5375.9|5369.9|5378.7|5372.7|5374.6|5368.6|9
1618507400000|2021-04-15 17:23:20|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|5373.9|5367.9|5
1618507410000|2021-04-15 17:23:30|5375.4|5369.4|5375.1|5369.1|5376.6|5370.6|5374.6|5368.6|19
1618507420000|2021-04-15 17:23:40|5374.6|5368.6|5375.6|5369.6|5375.6|5369.6|5374.6|5368.6|1
1618507430000|2021-04-15 17:23:50|5376.6|5370.6|5376.6|5370.6|5376.6|5370.6|5376.6|5370.6|2
1618507440000|2021-04-15 17:24:00|5376.4|5370.4|5375.6|5369.6|5376.4|5370.4|5375.6|5369.6|3
1618507460000|2021-04-15 17:24:20|5373.9|5367.9|5374.6|5368.6|5374.6|5368.6|5373.9|5367.9|6
1618507470000|2021-04-15 17:24:30|5375.2|5369.2|5374.9|5368.9|5375.2|5369.2|5374.9|5368.9|1
1618507490000|2021-04-15 17:24:50|5375.2|5369.2|5374.9|5368.9|5375.2|5369.2|5374.9|5368.9|0
1618507500000|2021-04-15 17:25:00|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|5374.6|5368.6|1
1618507510000|2021-04-15 17:25:10|5375.2|5369.2|5374.2|5368.2|5375.2|5369.2|5373.2|5367.2|12
1618507520000|2021-04-15 17:25:20|5373.5|5367.5|5373.7|5367.7|5373.7|5367.7|5373.5|5367.5|2
1618507530000|2021-04-15 17:25:30|5373.5|5367.5|5372.7|5366.7|5373.5|5367.5|5372.7|5366.7|2
1618507540000|2021-04-15 17:25:40|5373|5367|5375.9|5369.9|5375.9|5369.9|5373|5367|13
1618507550000|2021-04-15 17:25:50|||||||||1
1618507560000|2021-04-15 17:26:00|5376.4|5370.4|5377.6|5371.6|5377.6|5371.6|5376.4|5370.4|4
1618507580000|2021-04-15 17:26:20|5377.9|5371.9|5380.1|5374.1|5380.1|5374.1|5377.9|5371.9|16
1618507590000|2021-04-15 17:26:30|5379.6|5373.6|5379.9|5373.9|5379.9|5373.9|5379.6|5373.6|4
1618507600000|2021-04-15 17:26:40|5379.6|5373.6|5377.6|5371.6|5379.6|5373.6|5377.6|5371.6|4
1618507610000|2021-04-15 17:26:50|5377.1|5371.1|5378.4|5372.4|5378.4|5372.4|5376.9|5370.9|1
1618507620000|2021-04-15 17:27:00|5378.1|5372.1|5378.1|5372.1|5378.1|5372.1|5378.1|5372.1|0
1618507630000|2021-04-15 17:27:10|5378.4|5372.4|5378.1|5372.1|5379.6|5373.6|5378.1|5372.1|9
1618507660000|2021-04-15 17:27:40|5376.8|5370.8|5376.6|5370.6|5376.8|5370.8|5376.6|5370.6|7
1618507670000|2021-04-15 17:27:50|5376.4|5370.4|5376.1|5370.1|5376.4|5370.4|5376.1|5370.1|1
1618507680000|2021-04-15 17:28:00|5376.3|5370.3|5376.6|5370.6|5376.6|5370.6|5376.3|5370.3|2
1618507690000|2021-04-15 17:28:10|5378.7|5372.7|5379.1|5373.1|5379.6|5373.6|5378.7|5372.7|51
1618507700000|2021-04-15 17:28:20|5378.8|5372.8|5379.8|5373.8|5379.8|5373.8|5378.8|5372.8|1
1618507710000|2021-04-15 17:28:30|5380.3|5374.3|5380.1|5374.1|5381.1|5375.1|5380.1|5374.1|9
1618507720000|2021-04-15 17:28:40|5379.6|5373.6|5380.3|5374.3|5380.3|5374.3|5379.6|5373.6|1
1618507730000|2021-04-15 17:28:50|5379.6|5373.6|5380.3|5374.3|5380.3|5374.3|5379.6|5373.6|0
1618507740000|2021-04-15 17:29:00|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|2
1618507750000|2021-04-15 17:29:10|5380.6|5374.6|5381.3|5375.3|5381.3|5375.3|5380.6|5374.6|1
1618507760000|2021-04-15 17:29:20|5381.1|5375.1|5381.1|5375.1|5381.3|5375.3|5380.6|5374.6|1
1618507780000|2021-04-15 17:29:40|5381.3|5375.3|5386.4|5380.4|5386.7|5380.7|5381.1|5375.1|20
1618507790000|2021-04-15 17:29:50|5387.7|5381.7|5386.8|5380.8|5388|5382|5385.7|5379.7|59
1618507800000|2021-04-15 17:30:00|5386.5|5380.5|5386.8|5380.8|5386.8|5380.8|5386.3|5380.3|3
1618507810000|2021-04-15 17:30:10|5387|5381|5387|5381|5387.3|5381.3|5386.5|5380.5|11
1618507820000|2021-04-15 17:30:20|5387.3|5381.3|5387.3|5381.3|5387.5|5381.5|5387.3|5381.3|0
1618507830000|2021-04-15 17:30:30|5387|5381|5385.8|5379.8|5387|5381|5384.3|5378.3|2
1618507840000|2021-04-15 17:30:40|5386.2|5380.2|5386.2|5380.2|5386.5|5380.5|5386.2|5380.2|57
1618507850000|2021-04-15 17:30:50|5386.5|5380.5|5386.3|5380.3|5386.5|5380.5|5386.2|5380.2|3
1618507860000|2021-04-15 17:31:00|5385.7|5379.7|5383.7|5377.7|5386.5|5380.5|5383.7|5377.7|19
1618507890000|2021-04-15 17:31:30|5383.2|5377.2|5382.7|5376.7|5383.2|5377.2|5382.7|5376.7|4
1618507920000|2021-04-15 17:32:00|5383|5377|5382.7|5376.7|5383|5377|5382.7|5376.7|0
1618507930000|2021-04-15 17:32:10|5382.2|5376.2|5382.7|5376.7|5382.7|5376.7|5382.2|5376.2|1
1618507940000|2021-04-15 17:32:20|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|5382.4|5376.4|0
1618507960000|2021-04-15 17:32:40|5382.2|5376.2|5381.4|5375.4|5382.2|5376.2|5381.4|5375.4|2
1618507980000|2021-04-15 17:33:00|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|2
1618507990000|2021-04-15 17:33:10|5381.4|5375.4|5379.2|5373.2|5381.4|5375.4|5379.2|5373.2|2
1618508000000|2021-04-15 17:33:20|||||||||5
1618508010000|2021-04-15 17:33:30|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|5378.9|5372.9|1
1618508020000|2021-04-15 17:33:40|5378.7|5372.7|5378.2|5372.2|5378.7|5372.7|5378.2|5372.2|1
1618508030000|2021-04-15 17:33:50|5377.4|5371.4|5377.7|5371.7|5378|5372|5377.4|5371.4|3
1618508040000|2021-04-15 17:34:00|5378|5372|5379.7|5373.7|5379.7|5373.7|5378|5372|1
1618508050000|2021-04-15 17:34:10|5379.2|5373.2|5378.2|5372.2|5379.2|5373.2|5378|5372|3
1618508060000|2021-04-15 17:34:20|5378.4|5372.4|5377.7|5371.7|5378.7|5372.7|5377.7|5371.7|1
1618508070000|2021-04-15 17:34:30|||||||||5
1618508080000|2021-04-15 17:34:40|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|1
1618508110000|2021-04-15 17:35:10|5378.4|5372.4|5378.2|5372.2|5378.4|5372.4|5378.2|5372.2|1
1618508120000|2021-04-15 17:35:20|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|0
1618508130000|2021-04-15 17:35:30|5378.5|5372.5|5378.7|5372.7|5378.7|5372.7|5378.5|5372.5|1
1618508140000|2021-04-15 17:35:40|5378.2|5372.2|5378.7|5372.7|5378.7|5372.7|5378.2|5372.2|0
1618508160000|2021-04-15 17:36:00|5378|5372|5378|5372|5378|5372|5378|5372|2
1618508170000|2021-04-15 17:36:10|5377.7|5371.7|5378|5372|5378|5372|5377.7|5371.7|0
1618508180000|2021-04-15 17:36:20|5379|5373|5378.5|5372.5|5379|5373|5378.5|5372.5|2
1618508190000|2021-04-15 17:36:30|5378.7|5372.7|5378.7|5372.7|5379|5373|5378.7|5372.7|0
1618508220000|2021-04-15 17:37:00|5378.5|5372.5|5378.7|5372.7|5378.8|5372.8|5378.2|5372.2|157
1618508230000|2021-04-15 17:37:10|||||||||1
1618508240000|2021-04-15 17:37:20|5379|5373|5379|5373|5379|5373|5379|5373|0
1618508250000|2021-04-15 17:37:30|5378.7|5372.7|5379|5373|5379|5373|5378.7|5372.7|2
1618508260000|2021-04-15 17:37:40|5378.8|5372.8|5378.2|5372.2|5378.8|5372.8|5378.2|5372.2|0
1618508280000|2021-04-15 17:38:00|5377|5371|5377|5371|5377|5371|5377|5371|4
1618508290000|2021-04-15 17:38:10|5376.7|5370.7|5377|5371|5377|5371|5376.7|5370.7|1
1618508310000|2021-04-15 17:38:30|5376.7|5370.7|5376.7|5370.7|5377|5371|5376.7|5370.7|73
1618508320000|2021-04-15 17:38:40|||||||||1
1618508340000|2021-04-15 17:39:00|5377.2|5371.2|5378.2|5372.2|5378.2|5372.2|5377.2|5371.2|3
1618508350000|2021-04-15 17:39:10|5378.5|5372.5|5378.8|5372.8|5378.8|5372.8|5377.5|5371.5|7
1618508360000|2021-04-15 17:39:20|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|5379.5|5373.5|6
1618508370000|2021-04-15 17:39:30|5379.8|5373.8|5379.8|5373.8|5379.8|5373.8|5379.5|5373.5|0
1618508380000|2021-04-15 17:39:40|5380.3|5374.3|5381.2|5375.2|5381.5|5375.5|5380.3|5374.3|3
1618508390000|2021-04-15 17:39:50|5383|5377|5383.7|5377.7|5383.7|5377.7|5383|5377|4
1618508400000|2021-04-15 17:40:00|5384|5378|5383.2|5377.2|5384|5378|5383.2|5377.2|2
1618508410000|2021-04-15 17:40:10|5384.2|5378.2|5384.5|5378.5|5384.5|5378.5|5384.2|5378.2|0
1618508420000|2021-04-15 17:40:20|5385|5379|5385|5379|5385|5379|5384.7|5378.7|14
1618508430000|2021-04-15 17:40:30|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.2|5378.2|6
1618508450000|2021-04-15 17:40:50|5384|5378|5384.2|5378.2|5384.5|5378.5|5384|5378|5
1618508460000|2021-04-15 17:41:00|5384|5378|5384|5378|5384|5378|5383.5|5377.5|4
1618508470000|2021-04-15 17:41:10|5384.2|5378.2|5385|5379|5385|5379|5384.2|5378.2|2
1618508480000|2021-04-15 17:41:20|||||||||7
1618508490000|2021-04-15 17:41:30|5384.5|5378.5|5384.4|5378.4|5384.5|5378.5|5384.4|5378.4|6
1618508500000|2021-04-15 17:41:40|5384.7|5378.7|5385.5|5379.5|5385.7|5379.7|5384.7|5378.7|17
1618508510000|2021-04-15 17:41:50|5386.5|5380.5|5387.5|5381.5|5387.5|5381.5|5386.5|5380.5|14
1618508520000|2021-04-15 17:42:00|5387.7|5381.7|5387.7|5381.7|5387.7|5381.7|5387.5|5381.5|11
1618508530000|2021-04-15 17:42:10|5386.7|5380.7|5386.5|5380.5|5386.7|5380.7|5386.5|5380.5|11
1618508540000|2021-04-15 17:42:20|5386|5380|5387.2|5381.2|5387.2|5381.2|5386|5380|3
1618508550000|2021-04-15 17:42:30|5387.5|5381.5|5387.7|5381.7|5387.7|5381.7|5387.5|5381.5|2
1618508560000|2021-04-15 17:42:40|5386.7|5380.7|5387.8|5381.8|5387.8|5381.8|5386.7|5380.7|7
1618508570000|2021-04-15 17:42:50|5385.8|5379.8|5385.3|5379.3|5385.8|5379.8|5385.3|5379.3|3
1618508580000|2021-04-15 17:43:00|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|16
1618508590000|2021-04-15 17:43:10|5384.6|5378.6|5383.8|5377.8|5385.8|5379.8|5383.8|5377.8|9
1618508600000|2021-04-15 17:43:20|||||||||30
1618508610000|2021-04-15 17:43:30|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|5384.8|5378.8|1
1618508630000|2021-04-15 17:43:50|5385.5|5379.5|5380.6|5374.6|5385.8|5379.8|5380.6|5374.6|30
1618508640000|2021-04-15 17:44:00|5380.9|5374.9|5380.6|5374.6|5380.9|5374.9|5380.6|5374.6|6
1618508650000|2021-04-15 17:44:10|5381.2|5375.2|5382.1|5376.1|5383.3|5377.3|5381.2|5375.2|14
1618508660000|2021-04-15 17:44:20|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|5381.9|5375.9|0
1618508680000|2021-04-15 17:44:40|5382.1|5376.1|5383.3|5377.3|5383.8|5377.8|5382.1|5376.1|9
1618508690000|2021-04-15 17:44:50|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|1
1618508700000|2021-04-15 17:45:00|5383.6|5377.6|5384.1|5378.1|5384.1|5378.1|5383.6|5377.6|0
1618508710000|2021-04-15 17:45:10|5384.3|5378.3|5384.1|5378.1|5384.8|5378.8|5384.1|5378.1|4
1618508720000|2021-04-15 17:45:20|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|0
1618508730000|2021-04-15 17:45:30|5384.6|5378.6|5383.8|5377.8|5385.1|5379.1|5383.8|5377.8|4
1618508740000|2021-04-15 17:45:40|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|5383.6|5377.6|0
1618508750000|2021-04-15 17:45:50|5383.8|5377.8|5384.1|5378.1|5384.1|5378.1|5383.8|5377.8|3
1618508760000|2021-04-15 17:46:00|5383.8|5377.8|5384.3|5378.3|5384.3|5378.3|5383.8|5377.8|0
1618508770000|2021-04-15 17:46:10|5383.8|5377.8|5383.3|5377.3|5384.1|5378.1|5383.3|5377.3|1
1618508780000|2021-04-15 17:46:20|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|1
1618508790000|2021-04-15 17:46:30|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|0
1618508800000|2021-04-15 17:46:40|5382.8|5376.8|5384.1|5378.1|5384.3|5378.3|5382.8|5376.8|5
1618508810000|2021-04-15 17:46:50|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|5384.3|5378.3|0
1618508830000|2021-04-15 17:47:10|5383.8|5377.8|5383.3|5377.3|5383.8|5377.8|5383.3|5377.3|6
1618508840000|2021-04-15 17:47:20|5383.1|5377.1|5383.3|5377.3|5383.3|5377.3|5383.1|5377.1|0
1618508860000|2021-04-15 17:47:40|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5
1618508880000|2021-04-15 17:48:00|5383.6|5377.6|5383.8|5377.8|5384.1|5378.1|5383.6|5377.6|4
1618508890000|2021-04-15 17:48:10|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|1
1618508900000|2021-04-15 17:48:20|5383.3|5377.3|5383.1|5377.1|5383.3|5377.3|5383.1|5377.1|2
1618508910000|2021-04-15 17:48:30|5382.1|5376.1|5382.3|5376.3|5382.3|5376.3|5382.1|5376.1|1
1618508940000|2021-04-15 17:49:00|5382.6|5376.6|5383.8|5377.8|5383.8|5377.8|5382.3|5376.3|27
1618508950000|2021-04-15 17:49:10|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|1
1618508960000|2021-04-15 17:49:20|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|5383.8|5377.8|3
1618508970000|2021-04-15 17:49:30|5382.8|5376.8|5383.1|5377.1|5383.1|5377.1|5382.8|5376.8|3
1618508980000|2021-04-15 17:49:40|||||||||5
1618508990000|2021-04-15 17:49:50|5383|5377|5383|5377|5383|5377|5383|5377|1
1618509000000|2021-04-15 17:50:00|5383.5|5377.5|5383.8|5377.8|5384|5378|5383.5|5377.5|46
1618509020000|2021-04-15 17:50:20|||||||||1
1618509030000|2021-04-15 17:50:30|5385.5|5379.5|5386|5380|5386|5380|5385.5|5379.5|3
1618509040000|2021-04-15 17:50:40|5386.3|5380.3|5387.5|5381.5|5387.8|5381.8|5386.3|5380.3|10
1618509050000|2021-04-15 17:50:50|5388|5382|5385|5379|5388|5382|5383.8|5377.8|8
1618509060000|2021-04-15 17:51:00|5384.8|5378.8|5382.8|5376.8|5384.8|5378.8|5382.8|5376.8|4
1618509070000|2021-04-15 17:51:10|5383|5377|5381.8|5375.8|5383.3|5377.3|5381.8|5375.8|9
1618509080000|2021-04-15 17:51:20|5382.1|5376.1|5382.8|5376.8|5382.8|5376.8|5382.1|5376.1|5
1618509090000|2021-04-15 17:51:30|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|3
1618509100000|2021-04-15 17:51:40|5382|5376|5380.9|5374.9|5383.3|5377.3|5380.9|5374.9|10
1618509110000|2021-04-15 17:51:50|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|0
1618509120000|2021-04-15 17:52:00|||||||||1
1618509130000|2021-04-15 17:52:10|5380.9|5374.9|5381.3|5375.3|5382.3|5376.3|5380.6|5374.6|10
1618509140000|2021-04-15 17:52:20|5381.6|5375.6|5383.6|5377.6|5384.6|5378.6|5381.6|5375.6|46
1618509150000|2021-04-15 17:52:30|5384.3|5378.3|5383.6|5377.6|5385.3|5379.3|5383.6|5377.6|21
1618509160000|2021-04-15 17:52:40|5383.9|5377.9|5385.1|5379.1|5385.1|5379.1|5383.9|5377.9|3
1618509170000|2021-04-15 17:52:50|5384.8|5378.8|5385.1|5379.1|5385.1|5379.1|5384.8|5378.8|2
1618509180000|2021-04-15 17:53:00|5384.9|5378.9|5385.9|5379.9|5385.9|5379.9|5384.6|5378.6|8
1618509190000|2021-04-15 17:53:10|5386.1|5380.1|5386.3|5380.3|5386.3|5380.3|5384.6|5378.6|9
1618509200000|2021-04-15 17:53:20|5386.1|5380.1|5384.6|5378.6|5386.3|5380.3|5384.6|5378.6|10
1618509210000|2021-04-15 17:53:30|5384.9|5378.9|5382.3|5376.3|5385.3|5379.3|5381.8|5375.8|5
1618509220000|2021-04-15 17:53:40|5382.9|5376.9|5382.6|5376.6|5383.1|5377.1|5382.6|5376.6|0
1618509230000|2021-04-15 17:53:50|5382.3|5376.3|5382.3|5376.3|5383.3|5377.3|5382.3|5376.3|5
1618509240000|2021-04-15 17:54:00|5382.4|5376.4|5382.3|5376.3|5382.4|5376.4|5381.8|5375.8|1
1618509250000|2021-04-15 17:54:10|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|5382.6|5376.6|0
1618509260000|2021-04-15 17:54:20|5382.8|5376.8|5382.6|5376.6|5382.8|5376.8|5382.6|5376.6|1
1618509270000|2021-04-15 17:54:30|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|1
1618509280000|2021-04-15 17:54:40|||||||||1
1618509290000|2021-04-15 17:54:50|||||||||2
1618509300000|2021-04-15 17:55:00|||||||||1
1618509310000|2021-04-15 17:55:10|5382.9|5376.9|5384|5378|5384.3|5378.3|5382.9|5376.9|3
1618509320000|2021-04-15 17:55:20|5381.6|5375.6|5383.1|5377.1|5383.1|5377.1|5381.6|5375.6|54
1618509330000|2021-04-15 17:55:30|5383.6|5377.6|5381.3|5375.3|5383.6|5377.6|5381.3|5375.3|5
1618509340000|2021-04-15 17:55:40|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|2
1618509350000|2021-04-15 17:55:50|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|5382.1|5376.1|0
1618509360000|2021-04-15 17:56:00|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|5382.3|5376.3|3
1618509380000|2021-04-15 17:56:20|5382.8|5376.8|5383|5377|5383|5377|5382.8|5376.8|1
1618509390000|2021-04-15 17:56:30|5383.3|5377.3|5383|5377|5383.5|5377.5|5383|5377|1
1618509400000|2021-04-15 17:56:40|5382.3|5376.3|5382.8|5376.8|5382.8|5376.8|5382.3|5376.3|3
1618509410000|2021-04-15 17:56:50|5383|5377|5383|5377|5383|5377|5383|5377|28
1618509420000|2021-04-15 17:57:00|5383.6|5377.6|5382.6|5376.6|5383.6|5377.6|5382|5376|2
1618509430000|2021-04-15 17:57:10|5382.3|5376.3|5383.9|5377.9|5383.9|5377.9|5381.6|5375.6|7
1618509440000|2021-04-15 17:57:20|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|0
1618509460000|2021-04-15 17:57:40|5381|5375|5382.3|5376.3|5382.3|5376.3|5381|5375|1
1618509470000|2021-04-15 17:57:50|5382|5376|5382.3|5376.3|5382.3|5376.3|5382|5376|31
1618509480000|2021-04-15 17:58:00|5380.8|5374.8|5381|5375|5381|5375|5380.8|5374.8|26
1618509490000|2021-04-15 17:58:10|5380.6|5374.6|5381|5375|5381.6|5375.6|5380.6|5374.6|5
1618509500000|2021-04-15 17:58:20|5381.3|5375.3|5383.5|5377.5|5383.8|5377.8|5381.3|5375.3|12
1618509510000|2021-04-15 17:58:30|5384.3|5378.3|5384.8|5378.8|5385|5379|5384.3|5378.3|0
1618509520000|2021-04-15 17:58:40|5385|5379|5383.6|5377.6|5385|5379|5382.4|5376.4|49
1618509530000|2021-04-15 17:58:50|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|0
1618509540000|2021-04-15 17:59:00|5382.8|5376.8|5381.6|5375.6|5382.8|5376.8|5381.6|5375.6|3
1618509550000|2021-04-15 17:59:10|5382|5376|5380.8|5374.8|5382.3|5376.3|5380.8|5374.8|22
1618509560000|2021-04-15 17:59:20|||||||||1
1618509570000|2021-04-15 17:59:30|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|2
1618509590000|2021-04-15 17:59:50|5380.4|5374.4|5380.6|5374.6|5380.6|5374.6|5380.4|5374.4|5
1618509600000|2021-04-15 18:00:00|5380.8|5374.8|5380.6|5374.6|5380.8|5374.8|5380.6|5374.6|8
1618509610000|2021-04-15 18:00:10|5380.4|5374.4|5380.6|5374.6|5380.9|5374.9|5380.4|5374.4|12
1618509620000|2021-04-15 18:00:20|5380.9|5374.9|5380.9|5374.9|5381.4|5375.4|5380.6|5374.6|86
1618509630000|2021-04-15 18:00:30|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|0
1618509640000|2021-04-15 18:00:40|5380.9|5374.9|5381.1|5375.1|5381.1|5375.1|5380.6|5374.6|1
1618509650000|2021-04-15 18:00:50|5381.4|5375.4|5381.9|5375.9|5382.4|5376.4|5381.4|5375.4|51
1618509660000|2021-04-15 18:01:00|5381.6|5375.6|5381.9|5375.9|5381.9|5375.9|5380.9|5374.9|1
1618509670000|2021-04-15 18:01:10|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|0
1618509680000|2021-04-15 18:01:20|5381.9|5375.9|5381.6|5375.6|5381.9|5375.9|5381.6|5375.6|2
1618509690000|2021-04-15 18:01:30|5381.9|5375.9|5381.3|5375.3|5381.9|5375.9|5381.3|5375.3|1
1618509700000|2021-04-15 18:01:40|5381.1|5375.1|5381.6|5375.6|5381.6|5375.6|5380.6|5374.6|2
1618509710000|2021-04-15 18:01:50|5381.3|5375.3|5381.6|5375.6|5381.6|5375.6|5381.3|5375.3|6
1618509720000|2021-04-15 18:02:00|5381.9|5375.9|5382.1|5376.1|5382.1|5376.1|5381.6|5375.6|1
1618509730000|2021-04-15 18:02:10|5381.8|5375.8|5381.6|5375.6|5381.8|5375.8|5381.3|5375.3|2
1618509740000|2021-04-15 18:02:20|5381.8|5375.8|5381.3|5375.3|5381.8|5375.8|5381.3|5375.3|0
1618509750000|2021-04-15 18:02:30|5381.6|5375.6|5380.8|5374.8|5381.6|5375.6|5380.3|5374.3|65
1618509760000|2021-04-15 18:02:40|5380.6|5374.6|5380.8|5374.8|5381.3|5375.3|5380.6|5374.6|72
1618509770000|2021-04-15 18:02:50|5380.6|5374.6|5382.6|5376.6|5382.6|5376.6|5380.3|5374.3|21
1618509780000|2021-04-15 18:03:00|||||||||30
1618509790000|2021-04-15 18:03:10|5383.6|5377.6|5383.3|5377.3|5383.6|5377.6|5383.3|5377.3|0
1618509800000|2021-04-15 18:03:20|5382.6|5376.6|5380.8|5374.8|5382.6|5376.6|5380.6|5374.6|32
1618509810000|2021-04-15 18:03:30|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|5380.6|5374.6|51
1618509820000|2021-04-15 18:03:40|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.6|5374.6|1
1618509830000|2021-04-15 18:03:50|||||||||2
1618509840000|2021-04-15 18:04:00|5381.1|5375.1|5380.8|5374.8|5381.1|5375.1|5379.9|5373.9|46
1618509850000|2021-04-15 18:04:10|5381.1|5375.1|5381.8|5375.8|5381.8|5375.8|5381.1|5375.1|5
1618509860000|2021-04-15 18:04:20|5381.6|5375.6|5382.6|5376.6|5382.6|5376.6|5381.6|5375.6|1
1618509870000|2021-04-15 18:04:30|5382.8|5376.8|5383.8|5377.8|5383.8|5377.8|5382.8|5376.8|1
1618509880000|2021-04-15 18:04:40|5384.3|5378.3|5383.6|5377.6|5384.3|5378.3|5383.6|5377.6|0
1618509890000|2021-04-15 18:04:50|5382.8|5376.8|5382.4|5376.4|5382.8|5376.8|5382.4|5376.4|33
1618509910000|2021-04-15 18:05:10|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|5383.1|5377.1|10
1618509920000|2021-04-15 18:05:20|5382.1|5376.1|5382.4|5376.4|5382.4|5376.4|5382.1|5376.1|1
1618509930000|2021-04-15 18:05:30|5382.9|5376.9|5382.9|5376.9|5382.9|5376.9|5382.4|5376.4|3
1618509940000|2021-04-15 18:05:40|5384.1|5378.1|5386.6|5380.6|5386.6|5380.6|5384.1|5378.1|7
1618509950000|2021-04-15 18:05:50|5386.8|5380.8|5386.6|5380.6|5386.8|5380.8|5386.6|5380.6|0
1618509960000|2021-04-15 18:06:00|5386.1|5380.1|5385.6|5379.6|5386.1|5380.1|5385.3|5379.3|4
1618509970000|2021-04-15 18:06:10|5384.1|5378.1|5383.1|5377.1|5384.1|5378.1|5383.1|5377.1|1
1618509980000|2021-04-15 18:06:20|5382.6|5376.6|5381.2|5375.2|5382.6|5376.6|5381.2|5375.2|31
1618509990000|2021-04-15 18:06:30|5381.4|5375.4|5380.7|5374.7|5381.4|5375.4|5380.4|5374.4|93
1618510000000|2021-04-15 18:06:40|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|0
1618510010000|2021-04-15 18:06:50|5380.5|5374.5|5380.9|5374.9|5380.9|5374.9|5380.5|5374.5|5
1618510020000|2021-04-15 18:07:00|5380.7|5374.7|5379.9|5373.9|5380.9|5374.9|5379.9|5373.9|1
1618510030000|2021-04-15 18:07:10|5380.4|5374.4|5382.7|5376.7|5382.9|5376.9|5380.4|5374.4|7
1618510040000|2021-04-15 18:07:20|5381.9|5375.9|5381.9|5375.9|5382.9|5376.9|5381.7|5375.7|63
1618510050000|2021-04-15 18:07:30|5381.7|5375.7|5381.2|5375.2|5381.7|5375.7|5381.2|5375.2|24
1618510060000|2021-04-15 18:07:40|5380.2|5374.2|5379.2|5373.2|5380.2|5374.2|5379.2|5373.2|71
1618510070000|2021-04-15 18:07:50|5379|5373|5380|5374|5380|5374|5379|5373|95
1618510080000|2021-04-15 18:08:00|5379.5|5373.5|5380.5|5374.5|5381.2|5375.2|5379.5|5373.5|45
1618510090000|2021-04-15 18:08:10|5380.8|5374.8|5380.5|5374.5|5380.9|5374.9|5379|5373|30
1618510100000|2021-04-15 18:08:20|5380.3|5374.3|5380|5374|5380.3|5374.3|5380|5374|3
1618510110000|2021-04-15 18:08:30|5380.3|5374.3|5380.5|5374.5|5380.5|5374.5|5380.3|5374.3|28
1618510120000|2021-04-15 18:08:40|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|28
1618510130000|2021-04-15 18:08:50|5379.9|5373.9|5379.2|5373.2|5380.2|5374.2|5379.2|5373.2|5
1618510140000|2021-04-15 18:09:00|5379|5373|5380.7|5374.7|5380.7|5374.7|5379|5373|4
1618510150000|2021-04-15 18:09:10|5379.8|5373.8|5379.5|5373.5|5379.8|5373.8|5379.2|5373.2|14
1618510160000|2021-04-15 18:09:20|5379.2|5373.2|5379.2|5373.2|5380|5374|5378.8|5372.8|17
1618510170000|2021-04-15 18:09:30|5378.8|5372.8|5379|5373|5379|5373|5378.5|5372.5|4
1618510180000|2021-04-15 18:09:40|5379.8|5373.8|5379.5|5373.5|5379.8|5373.8|5379.5|5373.5|3
1618510190000|2021-04-15 18:09:50|5379.7|5373.7|5379.5|5373.5|5379.7|5373.7|5379.2|5373.2|30
1618510200000|2021-04-15 18:10:00|5378.8|5372.8|5378.8|5372.8|5378.8|5372.8|5378.5|5372.5|13
1618510210000|2021-04-15 18:10:10|5380.5|5374.5|5380.8|5374.8|5380.8|5374.8|5380.5|5374.5|13
1618510220000|2021-04-15 18:10:20|5379.8|5373.8|5380.5|5374.5|5380.5|5374.5|5379.8|5373.8|47
1618510230000|2021-04-15 18:10:30|5380.8|5374.8|5380.8|5374.8|5381|5375|5380.8|5374.8|8
1618510240000|2021-04-15 18:10:40|5380.3|5374.3|5381|5375|5381|5375|5379.8|5373.8|33
1618510250000|2021-04-15 18:10:50|5382|5376|5382.5|5376.5|5382.5|5376.5|5382|5376|7
1618510260000|2021-04-15 18:11:00|5382.2|5376.2|5379.9|5373.9|5383|5377|5379.9|5373.9|17
1618510270000|2021-04-15 18:11:10|5380.2|5374.2|5381.4|5375.4|5382.2|5376.2|5380.2|5374.2|10
1618510280000|2021-04-15 18:11:20|5381.7|5375.7|5380.7|5374.7|5381.7|5375.7|5380.4|5374.4|6
1618510290000|2021-04-15 18:11:30|5380.9|5374.9|5380.7|5374.7|5381.2|5375.2|5379.9|5373.9|9
1618510300000|2021-04-15 18:11:40|5380.2|5374.2|5379.9|5373.9|5380.2|5374.2|5379.4|5373.4|11
1618510310000|2021-04-15 18:11:50|5379.7|5373.7|5380.7|5374.7|5381.7|5375.7|5379.4|5373.4|46
1618510320000|2021-04-15 18:12:00|5379.2|5373.2|5381.4|5375.4|5381.4|5375.4|5379.2|5373.2|14
1618510330000|2021-04-15 18:12:10|5381.2|5375.2|5382.2|5376.2|5382.2|5376.2|5380.9|5374.9|12
1618510340000|2021-04-15 18:12:20|5381.7|5375.7|5380.8|5374.8|5381.7|5375.7|5380.2|5374.2|11
1618510350000|2021-04-15 18:12:30|5380.2|5374.2|5379.1|5373.1|5380.5|5374.5|5378.3|5372.3|257
1618510360000|2021-04-15 18:12:40|5379.6|5373.6|5378.3|5372.3|5379.6|5373.6|5378.3|5372.3|49
1618510370000|2021-04-15 18:12:50|5378.8|5372.8|5380|5374|5380|5374|5378.3|5372.3|57
1618510380000|2021-04-15 18:13:00|5381.7|5375.7|5381.9|5375.9|5381.9|5375.9|5380.3|5374.3|17
1618510390000|2021-04-15 18:13:10|5381.2|5375.2|5377.4|5371.4|5381.2|5375.2|5377.4|5371.4|17
1618510400000|2021-04-15 18:13:20|5376.7|5370.7|5375.4|5369.4|5377.2|5371.2|5374.8|5368.8|53
1618510410000|2021-04-15 18:13:30|5375.7|5369.7|5375|5369|5375.7|5369.7|5374.3|5368.3|31
1618510420000|2021-04-15 18:13:40|5375.5|5369.5|5377|5371|5378|5372|5375.5|5369.5|9
1618510430000|2021-04-15 18:13:50|5377.3|5371.3|5376.7|5370.7|5377.8|5371.8|5375.4|5369.4|32
1618510440000|2021-04-15 18:14:00|5376.4|5370.4|5378.4|5372.4|5378.4|5372.4|5375.2|5369.2|145
1618510450000|2021-04-15 18:14:10|5378.7|5372.7|5381|5375|5381.3|5375.3|5378.7|5372.7|58
1618510460000|2021-04-15 18:14:20|5380.5|5374.5|5380|5374|5381.5|5375.5|5378.5|5372.5|116
1618510470000|2021-04-15 18:14:30|5380.4|5374.4|5381.1|5375.1|5382.4|5376.4|5380.4|5374.4|117
1618510480000|2021-04-15 18:14:40|5380.6|5374.6|5382|5376|5382.2|5376.2|5380|5374|137
1618510490000|2021-04-15 18:14:50|5381.8|5375.8|5380.5|5374.5|5384|5378|5380.3|5374.3|156
1618510500000|2021-04-15 18:15:00|5381.3|5375.3|5377.8|5371.8|5381.8|5375.8|5377.5|5371.5|62
1618510510000|2021-04-15 18:15:10|5377|5371|5375.8|5369.8|5378.5|5372.5|5375.8|5369.8|57
1618510520000|2021-04-15 18:15:20|5376|5370|5377.4|5371.4|5377.9|5371.9|5376|5370|52
1618510530000|2021-04-15 18:15:30|5377.9|5371.9|5378.9|5372.9|5379.6|5373.6|5377.9|5371.9|64
1618510540000|2021-04-15 18:15:40|5379.6|5373.6|5379.6|5373.6|5379.9|5373.9|5379.1|5373.1|15
1618510550000|2021-04-15 18:15:50|5379.4|5373.4|5374.9|5368.9|5379.4|5373.4|5374.5|5368.5|76
1618510560000|2021-04-15 18:16:00|5374.7|5368.7|5374.8|5368.8|5375.5|5369.5|5374|5368|46
1618510570000|2021-04-15 18:16:10|5374.5|5368.5|5373.7|5367.7|5374.5|5368.5|5373.7|5367.7|29
1618510580000|2021-04-15 18:16:20|5374.2|5368.2|5373.9|5367.9|5374.7|5368.7|5373.9|5367.9|29
1618510590000|2021-04-15 18:16:30|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|5375.2|5369.2|2
1618510600000|2021-04-15 18:16:40|5374.9|5368.9|5374.4|5368.4|5374.9|5368.9|5374.4|5368.4|16
1618510610000|2021-04-15 18:16:50|5374.6|5368.6|5374.9|5368.9|5375.4|5369.4|5374.6|5368.6|13
1618510620000|2021-04-15 18:17:00|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|5375.6|5369.6|4
1618510630000|2021-04-15 18:17:10|5375.9|5369.9|5378.1|5372.1|5378.1|5372.1|5375.9|5369.9|11
1618510640000|2021-04-15 18:17:20|5378.4|5372.4|5378.6|5372.6|5378.6|5372.6|5378.1|5372.1|4
1618510650000|2021-04-15 18:17:30|5379.4|5373.4|5380.4|5374.4|5380.6|5374.6|5379.4|5373.4|57
1618510660000|2021-04-15 18:17:40|5380.1|5374.1|5378.8|5372.8|5380.1|5374.1|5378.8|5372.8|2
1618510670000|2021-04-15 18:17:50|5378.3|5372.3|5378.6|5372.6|5378.8|5372.8|5378.3|5372.3|8
1618510680000|2021-04-15 18:18:00|5378.4|5372.4|5378.1|5372.1|5378.6|5372.6|5377.9|5371.9|4
1618510690000|2021-04-15 18:18:10|5377.1|5371.1|5377.1|5371.1|5378.3|5372.3|5377.1|5371.1|2
1618510700000|2021-04-15 18:18:20|5377.6|5371.6|5375.9|5369.9|5377.8|5371.8|5375.9|5369.9|6
1618510720000|2021-04-15 18:18:40|5377.3|5371.3|5377.8|5371.8|5378.1|5372.1|5376.8|5370.8|12
1618510730000|2021-04-15 18:18:50|5378.1|5372.1|5379.1|5373.1|5380.1|5374.1|5378.1|5372.1|89
1618510740000|2021-04-15 18:19:00|5379.3|5373.3|5380.3|5374.3|5380.3|5374.3|5379.3|5373.3|3
1618510750000|2021-04-15 18:19:10|5380|5374|5379.3|5373.3|5380|5374|5379.3|5373.3|5
1618510760000|2021-04-15 18:19:20|5379.8|5373.8|5379.8|5373.8|5380.1|5374.1|5379.3|5373.3|6
1618510770000|2021-04-15 18:19:30|5379.6|5373.6|5380.3|5374.3|5380.3|5374.3|5379.6|5373.6|4
1618510780000|2021-04-15 18:19:40|5380|5374|5380.3|5374.3|5380.3|5374.3|5380|5374|15
1618510790000|2021-04-15 18:19:50|5379.5|5373.5|5377.9|5371.9|5379.5|5373.5|5376.8|5370.8|31
1618531200000|2021-04-16 00:00:00|5391.3|5385.3|5389.5|5383.5|5392.1|5386.1|5389.5|5383.5|7
1618531210000|2021-04-16 00:00:10|5389|5383|5389.3|5383.3|5389.5|5383.5|5387.8|5381.8|1
1618531220000|2021-04-16 00:00:20|5389|5383|5386.2|5380.2|5389|5383|5386.2|5380.2|7
1618531230000|2021-04-16 00:00:30|5386|5380|5386|5380|5386|5380|5385.8|5379.8|3
1618531240000|2021-04-16 00:00:40|5386.3|5380.3|5384.5|5378.5|5386.3|5380.3|5384.5|5378.5|6
1618531250000|2021-04-16 00:00:50|5385.3|5379.3|5384|5378|5385.5|5379.5|5383.8|5377.8|2
1618531260000|2021-04-16 00:01:00|5383.5|5377.5|5383.5|5377.5|5384.8|5378.8|5383.3|5377.3|2
1618531270000|2021-04-16 00:01:10|5383.8|5377.8|5384|5378|5384|5378|5383.5|5377.5|1
1618531280000|2021-04-16 00:01:20|5385.3|5379.3|5385.3|5379.3|5385.3|5379.3|5385.3|5379.3|2
1618531290000|2021-04-16 00:01:30|5385.8|5379.8|5384.7|5378.7|5386.2|5380.2|5384.7|5378.7|1
1618531300000|2021-04-16 00:01:40|5384.2|5378.2|5384.7|5378.7|5384.7|5378.7|5384.2|5378.2|0
1618531310000|2021-04-16 00:01:50|5384.2|5378.2|5384|5378|5385|5379|5384|5378|0
1618531320000|2021-04-16 00:02:00|5383.7|5377.7|5383.7|5377.7|5385.2|5379.2|5383.7|5377.7|0
1618531330000|2021-04-16 00:02:10|||||||||4
1618531350000|2021-04-16 00:02:30|5383.5|5377.5|5383.2|5377.2|5383.5|5377.5|5383.2|5377.2|1
1618531360000|2021-04-16 00:02:40|5383|5377|5381.7|5375.7|5383|5377|5381.7|5375.7|0
1618531380000|2021-04-16 00:03:00|5381.5|5375.5|5380.9|5374.9|5381.5|5375.5|5380.4|5374.4|3
1618531390000|2021-04-16 00:03:10|5381.1|5375.1|5383.7|5377.7|5383.7|5377.7|5381.1|5375.1|0
1618531400000|2021-04-16 00:03:20|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|0
1618531410000|2021-04-16 00:03:30|5384.4|5378.4|5386.1|5380.1|5386.1|5380.1|5384.4|5378.4|19
1618531420000|2021-04-16 00:03:40|5386.4|5380.4|5385.9|5379.9|5386.6|5380.6|5385.9|5379.9|2
1618531430000|2021-04-16 00:03:50|5385.4|5379.4|5384.6|5378.6|5385.4|5379.4|5384.1|5378.1|2
1618531440000|2021-04-16 00:04:00|5384.4|5378.4|5383.6|5377.6|5384.4|5378.4|5383.6|5377.6|5
1618531450000|2021-04-16 00:04:10|5383.4|5377.4|5383.1|5377.1|5383.4|5377.4|5383.1|5377.1|4
1618531460000|2021-04-16 00:04:20|||||||||1
1618531480000|2021-04-16 00:04:40|5382.9|5376.9|5380.4|5374.4|5382.9|5376.9|5380.4|5374.4|0
1618531490000|2021-04-16 00:04:50|5380.1|5374.1|5380.1|5374.1|5381.7|5375.7|5380.1|5374.1|0
1618531500000|2021-04-16 00:05:00|5380.4|5374.4|5379.9|5373.9|5380.4|5374.4|5379.9|5373.9|0
1618531530000|2021-04-16 00:05:30|||||||||3
1618531550000|2021-04-16 00:05:50|||||||||1
1618531560000|2021-04-16 00:06:00|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|2
1618531570000|2021-04-16 00:06:10|5378.2|5372.2|5378.1|5372.1|5378.2|5372.2|5377.6|5371.6|3
1618531590000|2021-04-16 00:06:30|5377.6|5371.6|5378.1|5372.1|5378.1|5372.1|5377.6|5371.6|0
1618531600000|2021-04-16 00:06:40|5377.9|5371.9|5378.1|5372.1|5378.1|5372.1|5377.9|5371.9|0
1618531610000|2021-04-16 00:06:50|5377.9|5371.9|5378.1|5372.1|5378.1|5372.1|5377.9|5371.9|1
1618531620000|2021-04-16 00:07:00|5378.4|5372.4|5381.7|5375.7|5381.9|5375.9|5378.4|5372.4|0
1618531630000|2021-04-16 00:07:10|5380.9|5374.9|5380.1|5374.1|5381.1|5375.1|5380.1|5374.1|0
1618531680000|2021-04-16 00:08:00|5379.4|5373.4|5379.1|5373.1|5379.4|5373.4|5379.1|5373.1|0
1618531690000|2021-04-16 00:08:10|5379.4|5373.4|5379.4|5373.4|5379.4|5373.4|5379.1|5373.1|0
1618531730000|2021-04-16 00:08:50|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|5379.1|5373.1|0
1618531740000|2021-04-16 00:09:00|5379.4|5373.4|5380.9|5374.9|5380.9|5374.9|5379.4|5373.4|0
1618531750000|2021-04-16 00:09:10|5381.2|5375.2|5380.1|5374.1|5381.2|5375.2|5380.1|5374.1|0
1618531760000|2021-04-16 00:09:20|5380.4|5374.4|5381.9|5375.9|5381.9|5375.9|5380.1|5374.1|0
1618531790000|2021-04-16 00:09:50|||||||||1
1618531800000|2021-04-16 00:10:00|5382.1|5376.1|5384.9|5378.9|5384.9|5378.9|5382.1|5376.1|0
1618531810000|2021-04-16 00:10:10|5384.1|5378.1|5384.8|5378.8|5385.1|5379.1|5384.1|5378.1|0
1618531820000|2021-04-16 00:10:20|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|0
1618531840000|2021-04-16 00:10:40|5383.8|5377.8|5384.6|5378.6|5384.6|5378.6|5383.8|5377.8|0
1618531850000|2021-04-16 00:10:50|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|1
1618531860000|2021-04-16 00:11:00|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|5384.1|5378.1|0
1618531870000|2021-04-16 00:11:10|5383.6|5377.6|5383.3|5377.3|5383.6|5377.6|5383.3|5377.3|0
1618531900000|2021-04-16 00:11:40|5382.8|5376.8|5381.1|5375.1|5382.8|5376.8|5380.9|5374.9|4
1618531920000|2021-04-16 00:12:00|5381.9|5375.9|5381.7|5375.7|5381.9|5375.9|5381.4|5375.4|2
1618531930000|2021-04-16 00:12:10|5382|5376|5381.7|5375.7|5382|5376|5381.7|5375.7|0
1618531940000|2021-04-16 00:12:20|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|5381.1|5375.1|0
1618531970000|2021-04-16 00:12:50|5381.4|5375.4|5381.1|5375.1|5381.4|5375.4|5381.1|5375.1|3
1618531980000|2021-04-16 00:13:00|5381.6|5375.6|5385.1|5379.1|5385.1|5379.1|5381.6|5375.6|4
1618531990000|2021-04-16 00:13:10|5384.6|5378.6|5384.8|5378.8|5384.8|5378.8|5384.6|5378.6|11
1618532000000|2021-04-16 00:13:20|5385.3|5379.3|5387.6|5381.6|5387.6|5381.6|5385.3|5379.3|11
1618532020000|2021-04-16 00:13:40|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|0
1618532030000|2021-04-16 00:13:50|5388.8|5382.8|5388.6|5382.6|5388.8|5382.8|5388.6|5382.6|3
1618532050000|2021-04-16 00:14:10|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|5387.8|5381.8|0
1618532080000|2021-04-16 00:14:40|5384.8|5378.8|5384.6|5378.6|5384.8|5378.8|5384.6|5378.6|2
1618532090000|2021-04-16 00:14:50|5384.1|5378.1|5383.3|5377.3|5384.1|5378.1|5383.3|5377.3|0
1618532100000|2021-04-16 00:15:00|5383.1|5377.1|5385.6|5379.6|5385.6|5379.6|5383.1|5377.1|2
1618532110000|2021-04-16 00:15:10|5382.8|5376.8|5382.6|5376.6|5382.8|5376.8|5382.6|5376.6|3
1618532120000|2021-04-16 00:15:20|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|5384.6|5378.6|0
1618532130000|2021-04-16 00:15:30|5384.1|5378.1|5383.6|5377.6|5384.1|5378.1|5383.6|5377.6|0
1618532140000|2021-04-16 00:15:40|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|5383.3|5377.3|0
1618532160000|2021-04-16 00:16:00|5386.1|5380.1|5386.1|5380.1|5386.1|5380.1|5385.3|5379.3|10
1618532170000|2021-04-16 00:16:10|5385.8|5379.8|5386.1|5380.1|5386.1|5380.1|5385.8|5379.8|1
1618532180000|2021-04-16 00:16:20|5386.3|5380.3|5388.3|5382.3|5388.3|5382.3|5386.3|5380.3|0
1618532190000|2021-04-16 00:16:30|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|5388.6|5382.6|1
1618532210000|2021-04-16 00:16:50|5388.8|5382.8|5388.6|5382.6|5389.1|5383.1|5388.6|5382.6|3
1618532230000|2021-04-16 00:17:10|5389.1|5383.1|5388.8|5382.8|5389.6|5383.6|5388.8|5382.8|0
1618532240000|2021-04-16 00:17:20|||||||||1
1618532270000|2021-04-16 00:17:50|5388.5|5382.5|5388.8|5382.8|5388.8|5382.8|5388.5|5382.5|1
1618532280000|2021-04-16 00:18:00|5388.6|5382.6|5387.8|5381.8|5388.6|5382.6|5387.8|5381.8|1
1618532290000|2021-04-16 00:18:10|5386.6|5380.6|5387.1|5381.1|5387.1|5381.1|5386.6|5380.6|2
1618532310000|2021-04-16 00:18:30|5386.2|5380.2|5384.6|5378.6|5386.2|5380.2|5384.6|5378.6|1
1618532380000|2021-04-16 00:19:40|5384.5|5378.5|5385.1|5379.1|5385.1|5379.1|5384.5|5378.5|0
1618532390000|2021-04-16 00:19:50|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|5387.1|5381.1|17
1618532420000|2021-04-16 00:20:20|5387.3|5381.3|5387.3|5381.3|5387.3|5381.3|5387.3|5381.3|0
1618532430000|2021-04-16 00:20:30|5387.5|5381.5|5388|5382|5388|5382|5387.5|5381.5|0
1618532440000|2021-04-16 00:20:40|5388.3|5382.3|5389|5383|5389|5383|5388.3|5382.3|0
1618532450000|2021-04-16 00:20:50|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|1
1618532470000|2021-04-16 00:21:10|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|1
1618532490000|2021-04-16 00:21:30|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|5388.5|5382.5|1
1618532510000|2021-04-16 00:21:50|5387.3|5381.3|5387.3|5381.3|5387.3|5381.3|5387.3|5381.3|3
1618532520000|2021-04-16 00:22:00|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|1
1618532570000|2021-04-16 00:22:50|||||||||1
1618532580000|2021-04-16 00:23:00|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|5389.3|5383.3|0
1618532600000|2021-04-16 00:23:20|5389.6|5383.6|5389.3|5383.3|5389.6|5383.6|5389.3|5383.3|0
1618532620000|2021-04-16 00:23:40|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|5389.1|5383.1|0
1618532630000|2021-04-16 00:23:50|5388.9|5382.9|5389.1|5383.1|5389.1|5383.1|5388.9|5382.9|2
1618532640000|2021-04-16 00:24:00|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|5390.1|5384.1|0
1618532650000|2021-04-16 00:24:10|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|0
1618532660000|2021-04-16 00:24:20|||||||||1
1618532670000|2021-04-16 00:24:30|5390|5384|5390|5384|5390|5384|5390|5384|0
1618532690000|2021-04-16 00:24:50|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|0
1618532710000|2021-04-16 00:25:10|5390.5|5384.5|5390.8|5384.8|5390.8|5384.8|5390.5|5384.5|12
1618532720000|2021-04-16 00:25:20|5391.1|5385.1|5392.3|5386.3|5392.3|5386.3|5391.1|5385.1|34
1618532750000|2021-04-16 00:25:50|5392.5|5386.5|5392.5|5386.5|5392.5|5386.5|5392.3|5386.3|4
1618532770000|2021-04-16 00:26:10|5392.3|5386.3|5391.5|5385.5|5392.5|5386.5|5391.5|5385.5|3
1618532790000|2021-04-16 00:26:30|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|5391.3|5385.3|0
1618532810000|2021-04-16 00:26:50|5391|5385|5390|5384|5391|5385|5390|5384|0
1618532820000|2021-04-16 00:27:00|5389.8|5383.8|5390|5384|5390|5384|5389|5383|1
1618532860000|2021-04-16 00:27:40|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|5389.5|5383.5|0
1618532900000|2021-04-16 00:28:20|5387.8|5381.8|5387.5|5381.5|5387.8|5381.8|5387.5|5381.5|0
1618532940000|2021-04-16 00:29:00|||||||||1
1618532960000|2021-04-16 00:29:20|5387|5381|5387.3|5381.3|5387.8|5381.8|5387|5381|0
1618532970000|2021-04-16 00:29:30|5387|5381|5385.7|5379.7|5387|5381|5385.7|5379.7|0
1618532980000|2021-04-16 00:29:40|5386|5380|5385.7|5379.7|5386|5380|5385.7|5379.7|0
1618533010000|2021-04-16 00:30:10|5386|5380|5386|5380|5386|5380|5386|5380|0
1618533030000|2021-04-16 00:30:30|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|0
1618533040000|2021-04-16 00:30:40|5386|5380|5386|5380|5386|5380|5386|5380|0
1618533060000|2021-04-16 00:31:00|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|0
1618533070000|2021-04-16 00:31:10|5386.3|5380.3|5386.3|5380.3|5386.3|5380.3|5386.3|5380.3|0
1618533080000|2021-04-16 00:31:20|5386.5|5380.5|5385.7|5379.7|5386.5|5380.5|5385.7|5379.7|0
1618533120000|2021-04-16 00:32:00|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|5387.2|5381.2|6
1618533140000|2021-04-16 00:32:20|5386|5380|5386|5380|5386|5380|5385.7|5379.7|2
1618533170000|2021-04-16 00:32:50|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|5385.7|5379.7|0
1618533230000|2021-04-16 00:33:50|5386.5|5380.5|5386.5|5380.5|5386.5|5380.5|5386.5|5380.5|0
1618533260000|2021-04-16 00:34:20|5385.7|5379.7|5384.7|5378.7|5385.7|5379.7|5384.7|5378.7|1
1618533270000|2021-04-16 00:34:30|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|5384.5|5378.5|0
1618533310000|2021-04-16 00:35:10|5385.5|5379.5|5386|5380|5386|5380|5385.5|5379.5|1
1618533330000|2021-04-16 00:35:30|5385|5379|5384.7|5378.7|5385|5379|5384.7|5378.7|0
1618533340000|2021-04-16 00:35:40|5385.3|5379.3|5385.5|5379.5|5385.5|5379.5|5385.3|5379.3|0
1618533370000|2021-04-16 00:36:10|||||||||1
1618533410000|2021-04-16 00:36:50|5385.3|5379.3|5385.5|5379.5|5385.5|5379.5|5385.3|5379.3|0
1618533570000|2021-04-16 00:39:30|5385|5379|5385|5379|5385|5379|5385|5379|0
1618533580000|2021-04-16 00:39:40|5384|5378|5382.6|5376.6|5384|5378|5382.6|5376.6|2
1618533590000|2021-04-16 00:39:50|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|5383.5|5377.5|4
1618533600000|2021-04-16 00:40:00|5384|5378|5384|5378|5384|5378|5384|5378|0
1618533610000|2021-04-16 00:40:10|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|5383.7|5377.7|0
1618533640000|2021-04-16 00:40:40|5383.5|5377.5|5383|5377|5383.5|5377.5|5383|5377|0
1618533670000|2021-04-16 00:41:10|5382.5|5376.5|5383.5|5377.5|5383.5|5377.5|5382.5|5376.5|0
1618533700000|2021-04-16 00:41:40|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1618533720000|2021-04-16 00:42:00|5383|5377|5383|5377|5383|5377|5383|5377|0
1618533730000|2021-04-16 00:42:10|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|5382.7|5376.7|0
1618533790000|2021-04-16 00:43:10|5384|5378|5383.7|5377.7|5384|5378|5383.7|5377.7|2
1618533800000|2021-04-16 00:43:20|5384|5378|5384|5378|5384|5378|5384|5378|0
1618533840000|2021-04-16 00:44:00|5383.8|5377.8|5381.7|5375.7|5383.8|5377.8|5381.7|5375.7|3
1618533850000|2021-04-16 00:44:10|5381.2|5375.2|5380.7|5374.7|5381.2|5375.2|5380.7|5374.7|2
1618533870000|2021-04-16 00:44:30|5380.5|5374.5|5381.5|5375.5|5381.5|5375.5|5380.5|5374.5|1
1618533880000|2021-04-16 00:44:40|5381|5375|5380.7|5374.7|5381|5375|5380.7|5374.7|0
1618533900000|2021-04-16 00:45:00|5381|5375|5381.3|5375.3|5381.3|5375.3|5381|5375|0
1618533930000|2021-04-16 00:45:30|||||||||1
1618533950000|2021-04-16 00:45:50|5380.7|5374.7|5381|5375|5381|5375|5380.7|5374.7|4
1618533960000|2021-04-16 00:46:00|5380.8|5374.8|5380|5374|5381|5375|5380|5374|2
1618533970000|2021-04-16 00:46:10|5380.3|5374.3|5380.5|5374.5|5380.5|5374.5|5380.3|5374.3|1
1618533990000|2021-04-16 00:46:30|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1618534060000|2021-04-16 00:47:40|5380.5|5374.5|5380|5374|5380.5|5374.5|5380|5374|0
1618534070000|2021-04-16 00:47:50|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380|5374|0
1618534080000|2021-04-16 00:48:00|5381|5375|5380.5|5374.5|5381|5375|5380.5|5374.5|1
1618534140000|2021-04-16 00:49:00|5381.3|5375.3|5381|5375|5381.3|5375.3|5381|5375|1
1618534170000|2021-04-16 00:49:30|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|5381.3|5375.3|2
1618534200000|2021-04-16 00:50:00|5381.8|5375.8|5381.3|5375.3|5381.8|5375.8|5381.3|5375.3|0
1618534270000|2021-04-16 00:51:10|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|5380.8|5374.8|0
1618534280000|2021-04-16 00:51:20|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1618534320000|2021-04-16 00:52:00|5380.5|5374.5|5382|5376|5382|5376|5380.5|5374.5|5
1618534330000|2021-04-16 00:52:10|5381.7|5375.7|5381.7|5375.7|5382|5376|5381.7|5375.7|0
1618534370000|2021-04-16 00:52:50|5381.5|5375.5|5380.5|5374.5|5381.5|5375.5|5380.5|5374.5|0
1618534400000|2021-04-16 00:53:20|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|5380.3|5374.3|0
1618534410000|2021-04-16 00:53:30|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|5380.2|5374.2|1
1618534420000|2021-04-16 00:53:40|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|5380.7|5374.7|0
1618534440000|2021-04-16 00:54:00|5380|5374|5380.7|5374.7|5381.2|5375.2|5380|5374|4
1618534460000|2021-04-16 00:54:20|5381|5375|5381.2|5375.2|5381.2|5375.2|5381|5375|0
1618534520000|2021-04-16 00:55:20|5381|5375|5380.7|5374.7|5381|5375|5380.7|5374.7|0
1618534530000|2021-04-16 00:55:30|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|5380.5|5374.5|1
1618534550000|2021-04-16 00:55:50|5380.8|5374.8|5381|5375|5381|5375|5380.8|5374.8|1
1618534560000|2021-04-16 00:56:00|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|5381.2|5375.2|0
1618534580000|2021-04-16 00:56:20|5381|5375|5380.5|5374.5|5381|5375|5380.5|5374.5|0
1618534590000|2021-04-16 00:56:30|5381|5375|5381|5375|5381|5375|5381|5375|0
1618534600000|2021-04-16 00:56:40|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1618534610000|2021-04-16 00:56:50|5380|5374|5380|5374|5380|5374|5380|5374|0
1618534620000|2021-04-16 00:57:00|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|5379.7|5373.7|0
1618534650000|2021-04-16 00:57:30|5380|5374|5380|5374|5380|5374|5380|5374|0
1618534680000|2021-04-16 00:58:00|5379|5373|5379|5373|5379.5|5373.5|5379|5373|0
1618534690000|2021-04-16 00:58:10|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|5378.7|5372.7|2
1618534710000|2021-04-16 00:58:30|5379|5373|5379|5373|5379|5373|5379|5373|0
1618534720000|2021-04-16 00:58:40|5378.7|5372.7|5378.7|5372.7|5379|5373|5378.7|5372.7|0
1618534730000|2021-04-16 00:58:50|5379|5373|5379|5373|5379|5373|5379|5373|0
1618534740000|2021-04-16 00:59:00|5378.2|5372.2|5378.2|5372.2|5378.2|5372.2|5377.7|5371.7|1
1618534800000|2021-04-16 01:00:00|5377.7|5371.7|5375.9|5369.9|5378|5372|5375.9|5369.9|13
1618534810000|2021-04-16 01:00:10|5375.6|5369.6|5373.5|5367.5|5376.4|5370.4|5373.5|5367.5|6
1618534820000|2021-04-16 01:00:20|5373.7|5367.7|5374.5|5368.5|5374.5|5368.5|5373.7|5367.7|0
1618534850000|2021-04-16 01:00:50|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|5374.7|5368.7|1
1618534860000|2021-04-16 01:01:00|5374.5|5368.5|5376.5|5370.5|5376.5|5370.5|5374.5|5368.5|0
1618534870000|2021-04-16 01:01:10|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|5375.7|5369.7|0
1618534880000|2021-04-16 01:01:20|5376.2|5370.2|5374.7|5368.7|5376.2|5370.2|5374.7|5368.7|1
1618534890000|2021-04-16 01:01:30|5373.9|5367.9|5373.9|5367.9|5374.5|5368.5|5373.9|5367.9|0
1618534900000|2021-04-16 01:01:40|5374.5|5368.5|5375.2|5369.2|5375.2|5369.2|5374.5|5368.5|0
1618534910000|2021-04-16 01:01:50|5376.5|5370.5|5377.2|5371.2|5377.2|5371.2|5376.5|5370.5|0
1618534920000|2021-04-16 01:02:00|5376.7|5370.7|5378.7|5372.7|5379|5373|5376.7|5370.7|3
1618534930000|2021-04-16 01:02:10|5379.2|5373.2|5380.5|5374.5|5380.5|5374.5|5379.2|5373.2|1
1618534950000|2021-04-16 01:02:30|5380.7|5374.7|5380.5|5374.5|5380.7|5374.7|5380.5|5374.5|0
1618534960000|2021-04-16 01:02:40|5379.7|5373.7|5379.2|5373.2|5379.7|5373.7|5378.7|5372.7|2
1618534970000|2021-04-16 01:02:50|5379|5373|5379.5|5373.5|5380.5|5374.5|5378.7|5372.7|0
1618534990000|2021-04-16 01:03:10|5380|5374|5380|5374|5380|5374|5380|5374|0
1618535000000|2021-04-16 01:03:20|5379.7|5373.7|5379|5373|5379.7|5373.7|5379|5373|2
1618535020000|2021-04-16 01:03:40|5379.3|5373.3|5380.9|5374.9|5380.9|5374.9|5379.3|5373.3|0
1618535030000|2021-04-16 01:03:50|5380.7|5374.7|5380.4|5374.4|5380.7|5374.7|5380.4|5374.4|0
1618535040000|2021-04-16 01:04:00|5379.9|5373.9|5380.4|5374.4|5380.4|5374.4|5379.9|5373.9|0
1618535050000|2021-04-16 01:04:10|5380.7|5374.7|5380.9|5374.9|5380.9|5374.9|5380.7|5374.7|0
1618535060000|2021-04-16 01:04:20|5381.2|5375.2|5381.7|5375.7|5381.7|5375.7|5381.2|5375.2|0
1618535070000|2021-04-16 01:04:30|5381.2|5375.2|5377.7|5371.7|5381.7|5375.7|5377.4|5371.4|2
1618535080000|2021-04-16 01:04:40|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|5377.4|5371.4|0
1618535100000|2021-04-16 01:05:00|5377.7|5371.7|5380.7|5374.7|5380.7|5374.7|5377.7|5371.7|0
1618535120000|2021-04-16 01:05:20|5381|5375|5381.2|5375.2|5381.2|5375.2|5381|5375|0
1618535140000|2021-04-16 01:05:40|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|5380.9|5374.9|0
1618535160000|2021-04-16 01:06:00|5381.2|5375.2|5383.9|5377.9|5383.9|5377.9|5381.2|5375.2|2
1618535170000|2021-04-16 01:06:10|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1618535180000|2021-04-16 01:06:20|5383.7|5377.7|5383.2|5377.2|5383.7|5377.7|5383.2|5377.2|0
1618535190000|2021-04-16 01:06:30|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|5383.4|5377.4|0
1618535200000|2021-04-16 01:06:40|5383.7|5377.7|5387.2|5381.2|5387.2|5381.2|5383.7|5377.7|2
1618535210000|2021-04-16 01:06:50|5386.9|5380.9|5386.7|5380.7|5386.9|5380.9|5386.7|5380.7|2
1618535220000|2021-04-16 01:07:00|5387.4|5381.4|5386.4|5380.4|5387.9|5381.9|5386.4|5380.4|1
1618535230000|2021-04-16 01:07:10|5385.9|5379.9|5388.4|5382.4|5388.4|5382.4|5385.9|5379.9|4
1618535240000|2021-04-16 01:07:20|5388.2|5382.2|5388.4|5382.4|5388.4|5382.4|5388.2|5382.2|4
1618535250000|2021-04-16 01:07:30|5388.2|5382.2|5388.4|5382.4|5388.4|5382.4|5388.2|5382.2|0
1618535270000|2021-04-16 01:07:50|5388.9|5382.9|5389.7|5383.7|5389.7|5383.7|5388.9|5382.9|0
1618535290000|2021-04-16 01:08:10|5389.4|5383.4|5390.2|5384.2|5390.2|5384.2|5389.4|5383.4|1
1618535300000|2021-04-16 01:08:20|5389.9|5383.9|5390.9|5384.9|5390.9|5384.9|5389.9|5383.9|1
1618535310000|2021-04-16 01:08:30|5389.4|5383.4|5389.7|5383.7|5389.9|5383.9|5389.4|5383.4|2
1618535320000|2021-04-16 01:08:40|5389.9|5383.9|5389.9|5383.9|5389.9|5383.9|5389.7|5383.7|0
1618535340000|2021-04-16 01:09:00|5389.7|5383.7|5389.9|5383.9|5389.9|5383.9|5389.7|5383.7|0
1618535350000|2021-04-16 01:09:10|5389.7|5383.7|5389.4|5383.4|5389.7|5383.7|5389.2|5383.2|0
1618535360000|2021-04-16 01:09:20|5389.7|5383.7|5389.4|5383.4|5389.7|5383.7|5389.4|5383.4|0
1618535370000|2021-04-16 01:09:30|5388.9|5382.9|5390.9|5384.9|5390.9|5384.9|5388.7|5382.7|9
1618535390000|2021-04-16 01:09:50|5390.4|5384.4|5389.9|5383.9|5390.4|5384.4|5389.9|5383.9|3
1618535400000|2021-04-16 01:10:00|5389.2|5383.2|5389.4|5383.4|5389.4|5383.4|5389.2|5383.2|1
1618535410000|2021-04-16 01:10:10|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|5390.2|5384.2|0
1618535420000|2021-04-16 01:10:20|5390.4|5384.4|5392.4|5386.4|5392.7|5386.7|5390.4|5384.4|4
1618535430000|2021-04-16 01:10:30|5393.2|5387.2|5393.4|5387.4|5393.4|5387.4|5393.2|5387.2|1
1618535440000|2021-04-16 01:10:40|5393.2|5387.2|5393.4|5387.4|5393.4|5387.4|5393.2|5387.2|1
1618535450000|2021-04-16 01:10:50|5393.9|5387.9|5393.9|5387.9|5393.9|5387.9|5393.7|5387.7|4
1618535460000|2021-04-16 01:11:00|5393.7|5387.7|5394.2|5388.2|5394.2|5388.2|5392.9|5386.9|2
1618535470000|2021-04-16 01:11:10|5394|5388|5394.2|5388.2|5394.2|5388.2|5394|5388|1
1618535490000|2021-04-16 01:11:30|5395.2|5389.2|5396.2|5390.2|5399.4|5393.4|5395.2|5389.2|25
1618535510000|2021-04-16 01:11:50|5396.4|5390.4|5394.7|5388.7|5396.4|5390.4|5394.7|5388.7|1
1618535520000|2021-04-16 01:12:00|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|5395.2|5389.2|0
1618535530000|2021-04-16 01:12:10|5395.7|5389.7|5397.2|5391.2|5398.2|5392.2|5395.7|5389.7|3
1618535540000|2021-04-16 01:12:20|5397.4|5391.4|5397.4|5391.4|5398.9|5392.9|5397.4|5391.4|8
1618535550000|2021-04-16 01:12:30|5397.7|5391.7|5398.4|5392.4|5398.4|5392.4|5397.6|5391.6|2
1618535560000|2021-04-16 01:12:40|5398.2|5392.2|5398.4|5392.4|5398.4|5392.4|5398.2|5392.2|1
1618535570000|2021-04-16 01:12:50|5398.7|5392.7|5400.9|5394.9|5400.9|5394.9|5398.7|5392.7|2
1618535580000|2021-04-16 01:13:00|5400.2|5394.2|5398.4|5392.4|5400.2|5394.2|5397.6|5391.6|2
1618535590000|2021-04-16 01:13:10|5398.1|5392.1|5398.6|5392.6|5398.6|5392.6|5398.1|5392.1|1
1618535600000|2021-04-16 01:13:20|5399.6|5393.6|5399.1|5393.1|5400.2|5394.2|5398.9|5392.9|2
1618535610000|2021-04-16 01:13:30|5399.4|5393.4|5398.9|5392.9|5399.4|5393.4|5398.9|5392.9|0
1618535620000|2021-04-16 01:13:40|5398.4|5392.4|5398.2|5392.2|5398.4|5392.4|5397.9|5391.9|1
1618535630000|2021-04-16 01:13:50|5398.4|5392.4|5397.9|5391.9|5398.4|5392.4|5397.9|5391.9|0
1618535640000|2021-04-16 01:14:00|5397.7|5391.7|5398.2|5392.2|5398.4|5392.4|5397.4|5391.4|0
1618535650000|2021-04-16 01:14:10|5398.4|5392.4|5398.4|5392.4|5398.6|5392.6|5397.9|5391.9|0
1618535660000|2021-04-16 01:14:20|5397.4|5391.4|5399.4|5393.4|5399.9|5393.9|5397.4|5391.4|1
1618535670000|2021-04-16 01:14:30|5399.7|5393.7|5403.6|5397.6|5403.6|5397.6|5399.7|5393.7|8
1618535680000|2021-04-16 01:14:40|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|5403.4|5397.4|0
1618535690000|2021-04-16 01:14:50|5403.9|5397.9|5405.9|5399.9|5406.5|5400.5|5403.9|5397.9|10
1618535700000|2021-04-16 01:15:00|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|5405.4|5399.4|0
1618535710000|2021-04-16 01:15:10|5404.9|5398.9|5404.9|5398.9|5405.1|5399.1|5403.9|5397.9|1
1618535720000|2021-04-16 01:15:20|5404.5|5398.5|5406.8|5400.8|5406.8|5400.8|5404.5|5398.5|6
1618535730000|2021-04-16 01:15:30|||||||||1
1618535740000|2021-04-16 01:15:40|5406.5|5400.5|5406.8|5400.8|5408|5402|5406.5|5400.5|7
1618535750000|2021-04-16 01:15:50|5406|5400|5406.3|5400.3|5406.8|5400.8|5405.8|5399.8|1
1618535760000|2021-04-16 01:16:00|5406.7|5400.7|5406|5400|5406.7|5400.7|5406|5400|3
1618535770000|2021-04-16 01:16:10|5405.8|5399.8|5405.8|5399.8|5405.8|5399.8|5405.3|5399.3|1
1618535780000|2021-04-16 01:16:20|||||||||1
1618535790000|2021-04-16 01:16:30|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|5406.8|5400.8|0
1618535810000|2021-04-16 01:16:50|5408.3|5402.3|5408.3|5402.3|5408.8|5402.8|5408|5402|4
1618535820000|2021-04-16 01:17:00|5408.8|5402.8|5408.8|5402.8|5409|5403|5408.8|5402.8|0
1618535830000|2021-04-16 01:17:10|5408.5|5402.5|5407|5401|5408.8|5402.8|5407|5401|2
1618535840000|2021-04-16 01:17:20|5406.8|5400.8|5407.8|5401.8|5408.3|5402.3|5406.5|5400.5|1
1618535850000|2021-04-16 01:17:30|5408|5402|5409.5|5403.5|5409.5|5403.5|5408|5402|7
1618535860000|2021-04-16 01:17:40|5408.8|5402.8|5408.8|5402.8|5409|5403|5408.8|5402.8|0
1618535870000|2021-04-16 01:17:50|5408|5402|5408|5402|5408.2|5402.2|5408|5402|0
1618535890000|2021-04-16 01:18:10|5407.2|5401.2|5407.2|5401.2|5407.5|5401.5|5407.2|5401.2|1
1618535900000|2021-04-16 01:18:20|5406.9|5400.9|5407|5401|5407|5401|5406.7|5400.7|2
1618535910000|2021-04-16 01:18:30|5407.2|5401.2|5407|5401|5407.5|5401.5|5407|5401|0
1618535920000|2021-04-16 01:18:40|||||||||1
1618535930000|2021-04-16 01:18:50|5406.7|5400.7|5406.5|5400.5|5406.7|5400.7|5406.5|5400.5|3
1618535940000|2021-04-16 01:19:00|5406.2|5400.2|5406|5400|5406.5|5400.5|5406|5400|0
1618535950000|2021-04-16 01:19:10|5405.7|5399.7|5406|5400|5406.5|5400.5|5405.7|5399.7|1
1618535960000|2021-04-16 01:19:20|5406.7|5400.7|5406.2|5400.2|5407.2|5401.2|5405.7|5399.7|13
1618535970000|2021-04-16 01:19:30|5406|5400|5406|5400|5406|5400|5405.7|5399.7|0
1618535980000|2021-04-16 01:19:40|5406.3|5400.3|5406.3|5400.3|5406.3|5400.3|5406.3|5400.3|0
1618536010000|2021-04-16 01:20:10|5406|5400|5405.5|5399.5|5406|5400|5405.3|5399.3|2
1618536020000|2021-04-16 01:20:20|5407|5401|5408.5|5402.5|5408.5|5402.5|5406.7|5400.7|13
1618536030000|2021-04-16 01:20:30|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.5|5402.5|0
1618536040000|2021-04-16 01:20:40|5409|5403|5408.3|5402.3|5409|5403|5408.3|5402.3|0
1618536050000|2021-04-16 01:20:50|5408.5|5402.5|5408.7|5402.7|5408.7|5402.7|5408.5|5402.5|0
1618536060000|2021-04-16 01:21:00|5409.2|5403.2|5408.7|5402.7|5409.2|5403.2|5408.7|5402.7|2
1618536070000|2021-04-16 01:21:10|5409|5403|5410.5|5404.5|5410.5|5404.5|5409|5403|3
1618536080000|2021-04-16 01:21:20|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|5410.2|5404.2|0
1618536100000|2021-04-16 01:21:40|5410.5|5404.5|5411.7|5405.7|5411.7|5405.7|5409.7|5403.7|5
1618536110000|2021-04-16 01:21:50|5411.5|5405.5|5411|5405|5411.5|5405.5|5411|5405|1
1618536120000|2021-04-16 01:22:00|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|5411.2|5405.2|2
1618536130000|2021-04-16 01:22:10|5411.5|5405.5|5412.2|5406.2|5412.7|5406.7|5410.7|5404.7|6
1618536140000|2021-04-16 01:22:20|5412.7|5406.7|5411.7|5405.7|5412.7|5406.7|5411.7|5405.7|0
1618536150000|2021-04-16 01:22:30|5411|5405|5411.2|5405.2|5411.2|5405.2|5411|5405|0
1618536170000|2021-04-16 01:22:50|5411.5|5405.5|5411.2|5405.2|5411.7|5405.7|5411.2|5405.2|3
1618536180000|2021-04-16 01:23:00|5411.5|5405.5|5411.2|5405.2|5411.7|5405.7|5411.2|5405.2|0
1618536190000|2021-04-16 01:23:10|5411|5405|5411|5405|5411|5405|5411|5405|1
1618536200000|2021-04-16 01:23:20|5411.2|5405.2|5410.5|5404.5|5411.5|5405.5|5410.5|5404.5|1
1618536210000|2021-04-16 01:23:30|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|5410.7|5404.7|0
1618536230000|2021-04-16 01:23:50|5411.7|5405.7|5411.7|5405.7|5412|5406|5411.7|5405.7|2
1618536240000|2021-04-16 01:24:00|5412.2|5406.2|5413.2|5407.2|5413.7|5407.7|5412|5406|6
1618536250000|2021-04-16 01:24:10|5413.7|5407.7|5413.2|5407.2|5413.7|5407.7|5413.2|5407.2|2
1618536260000|2021-04-16 01:24:20|5413.7|5407.7|5408|5402|5413.7|5407.7|5408|5402|8
1618536270000|2021-04-16 01:24:30|5407.7|5401.7|5407.7|5401.7|5407.7|5401.7|5407|5401|2
1618536280000|2021-04-16 01:24:40|5407.5|5401.5|5407.7|5401.7|5407.7|5401.7|5407.5|5401.5|0
1618536290000|2021-04-16 01:24:50|5408.2|5402.2|5408|5402|5408.2|5402.2|5407.7|5401.7|1
1618536300000|2021-04-16 01:25:00|5407.5|5401.5|5407.5|5401.5|5407.5|5401.5|5407.5|5401.5|1
1618536310000|2021-04-16 01:25:10|5407.2|5401.2|5406.7|5400.7|5407.5|5401.5|5406.7|5400.7|1
1618536320000|2021-04-16 01:25:20|5407|5401|5406.2|5400.2|5407.2|5401.2|5406.2|5400.2|0
1618536330000|2021-04-16 01:25:30|5402.6|5396.6|5404.1|5398.1|5404.1|5398.1|5402.6|5396.6|85
1618536340000|2021-04-16 01:25:40|5404.9|5398.9|5404.1|5398.1|5404.9|5398.9|5403.9|5397.9|0
1618536350000|2021-04-16 01:25:50|5404.4|5398.4|5403.6|5397.6|5405.9|5399.9|5403.4|5397.4|4
1618536360000|2021-04-16 01:26:00|5402.6|5396.6|5402.9|5396.9|5403.6|5397.6|5402.6|5396.6|3
1618536370000|2021-04-16 01:26:10|5403.1|5397.1|5402.9|5396.9|5403.1|5397.1|5402.9|5396.9|0
1618536380000|2021-04-16 01:26:20|5403.3|5397.3|5402.9|5396.9|5403.3|5397.3|5402.9|5396.9|1
1618536390000|2021-04-16 01:26:30|5403.3|5397.3|5402.9|5396.9|5403.3|5397.3|5402.9|5396.9|1
1618536400000|2021-04-16 01:26:40|5403.1|5397.1|5404.9|5398.9|5404.9|5398.9|5403.1|5397.1|2
1618536410000|2021-04-16 01:26:50|5405.1|5399.1|5405.9|5399.9|5405.9|5399.9|5405.1|5399.1|0
1618536420000|2021-04-16 01:27:00|5405.8|5399.8|5406.1|5400.1|5406.1|5400.1|5405.8|5399.8|0
1618536430000|2021-04-16 01:27:10|5406.6|5400.6|5404.5|5398.5|5406.6|5400.6|5404.5|5398.5|2
1618536460000|2021-04-16 01:27:40|5404.3|5398.3|5404.8|5398.8|5404.8|5398.8|5404.3|5398.3|0
1618536470000|2021-04-16 01:27:50|5404.6|5398.6|5404.3|5398.3|5404.6|5398.6|5404.3|5398.3|0
1618536480000|2021-04-16 01:28:00|5404.5|5398.5|5405.1|5399.1|5405.1|5399.1|5404.1|5398.1|1
1618536490000|2021-04-16 01:28:10|||||||||1
1618536500000|2021-04-16 01:28:20|5404.8|5398.8|5404.6|5398.6|5404.8|5398.8|5404.1|5398.1|0
1618536510000|2021-04-16 01:28:30|5404.1|5398.1|5404.6|5398.6|5404.6|5398.6|5404.1|5398.1|0
1618536530000|2021-04-16 01:28:50|5403.6|5397.6|5403.1|5397.1|5403.6|5397.6|5403.1|5397.1|1
1618536540000|2021-04-16 01:29:00|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|5403.3|5397.3|1
1618536550000|2021-04-16 01:29:10|5402.5|5396.5|5405.1|5399.1|5405.1|5399.1|5402.5|5396.5|18
1618536560000|2021-04-16 01:29:20|5405.3|5399.3|5405.1|5399.1|5405.3|5399.3|5405|5399|2
1618536600000|2021-04-16 01:30:00|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|5407.1|5401.1|1
1618536610000|2021-04-16 01:30:10|5406.6|5400.6|5406.1|5400.1|5406.6|5400.6|5406.1|5400.1|1
1618536630000|2021-04-16 01:30:30|5406.3|5400.3|5408.3|5402.3|5408.3|5402.3|5406.3|5400.3|5
1618536650000|2021-04-16 01:30:50|5409.3|5403.3|5408.9|5402.9|5409.3|5403.3|5408.9|5402.9|14
1618536660000|2021-04-16 01:31:00|5408.7|5402.7|5409.9|5403.9|5409.9|5403.9|5408.7|5402.7|1
1618536670000|2021-04-16 01:31:10|5410.1|5404.1|5410.8|5404.8|5410.8|5404.8|5410.1|5404.1|1
1618536680000|2021-04-16 01:31:20|5413|5407|5413.6|5407.6|5413.6|5407.6|5413|5407|7
1618536690000|2021-04-16 01:31:30|5413.8|5407.8|5415.1|5409.1|5415.1|5409.1|5413.8|5407.8|1
1618536710000|2021-04-16 01:31:50|5414.6|5408.6|5414.1|5408.1|5414.6|5408.6|5414.1|5408.1|0
1618536720000|2021-04-16 01:32:00|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|5413.8|5407.8|0
1618536730000|2021-04-16 01:32:10|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|5413.6|5407.6|0
1618536740000|2021-04-16 01:32:20|5413.5|5407.5|5412.5|5406.5|5413.5|5407.5|5412.5|5406.5|12
1618536750000|2021-04-16 01:32:30|5412.6|5406.6|5412.5|5406.5|5412.6|5406.6|5412|5406|2
1618536770000|2021-04-16 01:32:50|||||||||1
1618536790000|2021-04-16 01:33:10|5412.2|5406.2|5411|5405|5412.2|5406.2|5411|5405|0
1618536810000|2021-04-16 01:33:30|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|5412.5|5406.5|6
1618536820000|2021-04-16 01:33:40|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|2
1618536830000|2021-04-16 01:33:50|5413.4|5407.4|5413.2|5407.2|5413.4|5407.4|5413.2|5407.2|0
1618536880000|2021-04-16 01:34:40|5413.4|5407.4|5413.2|5407.2|5413.4|5407.4|5413.2|5407.2|1
1618536890000|2021-04-16 01:34:50|5412.9|5406.9|5413.2|5407.2|5413.2|5407.2|5412.9|5406.9|1
1618536910000|2021-04-16 01:35:10|5412.4|5406.4|5413.2|5407.2|5413.2|5407.2|5412.4|5406.4|1
1618536930000|2021-04-16 01:35:30|5413.7|5407.7|5413.9|5407.9|5413.9|5407.9|5413.7|5407.7|0
1618536940000|2021-04-16 01:35:40|5413.7|5407.7|5413.4|5407.4|5413.9|5407.9|5413.4|5407.4|0
1618536950000|2021-04-16 01:35:50|5413.2|5407.2|5414.2|5408.2|5414.2|5408.2|5413.2|5407.2|1
1618536970000|2021-04-16 01:36:10|5414.4|5408.4|5414.2|5408.2|5414.4|5408.4|5414.2|5408.2|2
1618536980000|2021-04-16 01:36:20|5414.4|5408.4|5414.4|5408.4|5414.9|5408.9|5414.4|5408.4|0
1618537010000|2021-04-16 01:36:50|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|1
1618537020000|2021-04-16 01:37:00|5413.6|5407.6|5414.2|5408.2|5414.2|5408.2|5413.6|5407.6|0
1618537030000|2021-04-16 01:37:10|5413.7|5407.7|5413.4|5407.4|5413.7|5407.7|5413.4|5407.4|2
1618537040000|2021-04-16 01:37:20|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1618537050000|2021-04-16 01:37:30|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|5413.4|5407.4|0
1618537060000|2021-04-16 01:37:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1618537070000|2021-04-16 01:37:50|5412.9|5406.9|5412.2|5406.2|5412.9|5406.9|5411.9|5405.9|1
1618537080000|2021-04-16 01:38:00|5411.9|5405.9|5410.6|5404.6|5411.9|5405.9|5410.3|5404.3|10
1618537090000|2021-04-16 01:38:10|5411.1|5405.1|5411.4|5405.4|5411.4|5405.4|5411.1|5405.1|0
1618537100000|2021-04-16 01:38:20|5410.9|5404.9|5410.9|5404.9|5411.1|5405.1|5410.9|5404.9|0
1618537110000|2021-04-16 01:38:30|5411.1|5405.1|5410.9|5404.9|5411.1|5405.1|5410.9|5404.9|0
1618537120000|2021-04-16 01:38:40|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|0
1618537130000|2021-04-16 01:38:50|5409.6|5403.6|5408.6|5402.6|5409.6|5403.6|5408.6|5402.6|2
1618537140000|2021-04-16 01:39:00|5408.9|5402.9|5409.8|5403.8|5409.8|5403.8|5408.6|5402.6|1
1618537150000|2021-04-16 01:39:10|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|5409.6|5403.6|0
1618537160000|2021-04-16 01:39:20|5410.1|5404.1|5411.4|5405.4|5411.4|5405.4|5410.1|5404.1|0
1618537170000|2021-04-16 01:39:30|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|5411.6|5405.6|0
1618537190000|2021-04-16 01:39:50|5411.4|5405.4|5410.6|5404.6|5411.4|5405.4|5410.1|5404.1|0
1618537200000|2021-04-16 01:40:00|5411.4|5405.4|5411.4|5405.4|5411.4|5405.4|5410.9|5404.9|0
1618537210000|2021-04-16 01:40:10|||||||||1
1618537230000|2021-04-16 01:40:30|5411.9|5405.9|5411.4|5405.4|5411.9|5405.9|5411.4|5405.4|0
1618537240000|2021-04-16 01:40:40|5412.3|5406.3|5412.4|5406.4|5412.4|5406.4|5412.3|5406.3|1
1618537250000|2021-04-16 01:40:50|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|0
1618537260000|2021-04-16 01:41:00|5411.6|5405.6|5410.9|5404.9|5411.6|5405.6|5410.8|5404.8|1
1618537270000|2021-04-16 01:41:10|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|5410.6|5404.6|0
1618537290000|2021-04-16 01:41:30|5410.9|5404.9|5411.9|5405.9|5412.4|5406.4|5410.9|5404.9|1
1618537300000|2021-04-16 01:41:40|5411.8|5405.8|5410.4|5404.4|5412.4|5406.4|5410.4|5404.4|2
1618537310000|2021-04-16 01:41:50|5411.1|5405.1|5411.4|5405.4|5411.4|5405.4|5411.1|5405.1|5
1618537320000|2021-04-16 01:42:00|5410.9|5404.9|5412.4|5406.4|5412.4|5406.4|5410.4|5404.4|21
1618537330000|2021-04-16 01:42:10|5412.1|5406.1|5411.9|5405.9|5412.4|5406.4|5411.6|5405.6|1
1618537340000|2021-04-16 01:42:20|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|0
1618537350000|2021-04-16 01:42:30|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.4|5406.4|0
1618537360000|2021-04-16 01:42:40|5412.6|5406.6|5412.4|5406.4|5412.6|5406.6|5412.4|5406.4|0
1618537370000|2021-04-16 01:42:50|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|0
1618537380000|2021-04-16 01:43:00|5413.4|5407.4|5412.9|5406.9|5413.4|5407.4|5412.9|5406.9|1
1618537390000|2021-04-16 01:43:10|5412.4|5406.4|5412.6|5406.6|5412.6|5406.6|5411.9|5405.9|2
1618537410000|2021-04-16 01:43:30|5413.1|5407.1|5413.4|5407.4|5413.4|5407.4|5412.6|5406.6|0
1618537430000|2021-04-16 01:43:50|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|1
1618537440000|2021-04-16 01:44:00|5412.6|5406.6|5412.9|5406.9|5412.9|5406.9|5412.6|5406.6|0
1618537460000|2021-04-16 01:44:20|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.1|5406.1|2
1618537470000|2021-04-16 01:44:30|5412.9|5406.9|5413.4|5407.4|5413.4|5407.4|5411.9|5405.9|24
1618537480000|2021-04-16 01:44:40|5412.9|5406.9|5411.9|5405.9|5412.9|5406.9|5411.6|5405.6|2
1618537490000|2021-04-16 01:44:50|5412.6|5406.6|5412.9|5406.9|5413.2|5407.2|5412.6|5406.6|1
1618537500000|2021-04-16 01:45:00|5412.6|5406.6|5411.9|5405.9|5412.6|5406.6|5411.9|5405.9|1
1618537530000|2021-04-16 01:45:30|5411.6|5405.6|5410.4|5404.4|5411.6|5405.6|5410.4|5404.4|1
1618537540000|2021-04-16 01:45:40|5409.9|5403.9|5410.4|5404.4|5410.4|5404.4|5409.9|5403.9|1
1618537550000|2021-04-16 01:45:50|5408.9|5402.9|5408.9|5402.9|5409.7|5403.7|5408.9|5402.9|1
1618537560000|2021-04-16 01:46:00|5410.6|5404.6|5409.5|5403.5|5410.9|5404.9|5409.5|5403.5|8
1618537610000|2021-04-16 01:46:50|||||||||1
1618537650000|2021-04-16 01:47:30|5409.2|5403.2|5409.5|5403.5|5409.5|5403.5|5409.2|5403.2|1
1618537660000|2021-04-16 01:47:40|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|5411.9|5405.9|11
1618537670000|2021-04-16 01:47:50|5411.7|5405.7|5410.9|5404.9|5411.7|5405.7|5410.9|5404.9|0
1618537700000|2021-04-16 01:48:20|5411.4|5405.4|5411.1|5405.1|5411.4|5405.4|5411.1|5405.1|1
1618537730000|2021-04-16 01:48:50|5410.9|5404.9|5411.9|5405.9|5411.9|5405.9|5410.9|5404.9|0
1618537740000|2021-04-16 01:49:00|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|5412.4|5406.4|4
1618537770000|2021-04-16 01:49:30|5412.7|5406.7|5413.4|5407.4|5413.4|5407.4|5412.7|5406.7|2
1618537780000|2021-04-16 01:49:40|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|5415.3|5409.3|6
1618537790000|2021-04-16 01:49:50|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|5413.9|5407.9|2
1618537800000|2021-04-16 01:50:00|5414.1|5408.1|5415.6|5409.6|5415.6|5409.6|5414.1|5408.1|0
1618537810000|2021-04-16 01:50:10|5415.9|5409.9|5417.2|5411.2|5417.4|5411.4|5415.9|5409.9|6
1618537820000|2021-04-16 01:50:20|5416.9|5410.9|5416.9|5410.9|5417.4|5411.4|5416.9|5410.9|2
1618537840000|2021-04-16 01:50:40|5416.7|5410.7|5415.9|5409.9|5416.7|5410.7|5415.9|5409.9|0
1618537860000|2021-04-16 01:51:00|5415.5|5409.5|5413.9|5407.9|5415.5|5409.5|5413.9|5407.9|3
1618537870000|2021-04-16 01:51:10|5414.4|5408.4|5415.4|5409.4|5415.4|5409.4|5413.9|5407.9|1
1618537880000|2021-04-16 01:51:20|5415.2|5409.2|5414.4|5408.4|5415.2|5409.2|5414.4|5408.4|0
1618537890000|2021-04-16 01:51:30|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|1
1618537900000|2021-04-16 01:51:40|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1618537910000|2021-04-16 01:51:50|5414.4|5408.4|5414.2|5408.2|5414.9|5408.9|5414.2|5408.2|0
1618537920000|2021-04-16 01:52:00|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|5414.4|5408.4|0
1618537930000|2021-04-16 01:52:10|5414.2|5408.2|5415.4|5409.4|5415.4|5409.4|5414.2|5408.2|0
1618537940000|2021-04-16 01:52:20|5414.9|5408.9|5414.5|5408.5|5414.9|5408.9|5414.5|5408.5|0
1618537950000|2021-04-16 01:52:30|5414.6|5408.6|5415.9|5409.9|5416.2|5410.2|5414.6|5408.6|7
1618537960000|2021-04-16 01:52:40|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|4
1618537970000|2021-04-16 01:52:50|5417|5411|5415.5|5409.5|5417|5411|5415.5|5409.5|0
1618537990000|2021-04-16 01:53:10|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|5415.7|5409.7|0
1618538000000|2021-04-16 01:53:20|5416.2|5410.2|5415.7|5409.7|5416.2|5410.2|5415.7|5409.7|0
1618538010000|2021-04-16 01:53:30|5416|5410|5416|5410|5416|5410|5416|5410|0
1618538030000|2021-04-16 01:53:50|5416.2|5410.2|5416|5410|5416.2|5410.2|5416|5410|0
1618538040000|2021-04-16 01:54:00|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|5416.2|5410.2|0
1618538090000|2021-04-16 01:54:50|||||||||1
1618538100000|2021-04-16 01:55:00|5416|5410|5414|5408|5416|5410|5413.7|5407.7|3
1618538110000|2021-04-16 01:55:10|5413.7|5407.7|5413.2|5407.2|5413.7|5407.7|5413.2|5407.2|0
1618538120000|2021-04-16 01:55:20|5413|5407|5413|5407|5413|5407|5413|5407|0
1618538130000|2021-04-16 01:55:30|5413.2|5407.2|5413.7|5407.7|5413.7|5407.7|5413.2|5407.2|2
1618538140000|2021-04-16 01:55:40|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|5413.2|5407.2|0
1618538200000|2021-04-16 01:56:40|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|5413.7|5407.7|0
1618538220000|2021-04-16 01:57:00|5413.4|5407.4|5413.9|5407.9|5413.9|5407.9|5413.4|5407.4|1
1618538260000|2021-04-16 01:57:40|5414.1|5408.1|5414.6|5408.6|5414.6|5408.6|5414.1|5408.1|0
1618538270000|2021-04-16 01:57:50|5415.1|5409.1|5415.1|5409.1|5415.1|5409.1|5414.9|5408.9|0
1618538280000|2021-04-16 01:58:00|||||||||3
1618538290000|2021-04-16 01:58:10|5415.3|5409.3|5416.1|5410.1|5416.4|5410.4|5415.3|5409.3|1
1618538300000|2021-04-16 01:58:20|5415.9|5409.9|5415.6|5409.6|5415.9|5409.9|5415.6|5409.6|2
1618538310000|2021-04-16 01:58:30|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|5415.9|5409.9|0
1618538320000|2021-04-16 01:58:40|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|5414.8|5408.8|0
1618538330000|2021-04-16 01:58:50|5415.4|5409.4|5415.8|5409.8|5415.8|5409.8|5415.3|5409.3|0
1618538340000|2021-04-16 01:59:00|5415.6|5409.6|5416.1|5410.1|5416.9|5410.9|5415.6|5409.6|4
1618538390000|2021-04-16 01:59:50|5415.8|5409.8|5415.8|5409.8|5416.1|5410.1|5415.8|5409.8|1
1618538400000|2021-04-16 02:00:00|5416.1|5410.1|5416.9|5410.9|5416.9|5410.9|5416.1|5410.1|0
1618538410000|2021-04-16 02:00:10|5417.4|5411.4|5419.1|5413.1|5419.1|5413.1|5417.4|5411.4|15
1618538420000|2021-04-16 02:00:20|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|5418.8|5412.8|0
1618538430000|2021-04-16 02:00:30|5419.1|5413.1|5418.5|5412.5|5420.7|5414.7|5418.5|5412.5|15
1618538440000|2021-04-16 02:00:40|5418.8|5412.8|5417.8|5411.8|5418.8|5412.8|5417.8|5411.8|1
1618538450000|2021-04-16 02:00:50|5418|5412|5417.5|5411.5|5418|5412|5417.5|5411.5|0
1618538470000|2021-04-16 02:01:10|5417.3|5411.3|5416.5|5410.5|5417.3|5411.3|5416.5|5410.5|0
1618538510000|2021-04-16 02:01:50|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1618538520000|2021-04-16 02:02:00|5416.8|5410.8|5417.1|5411.1|5417.1|5411.1|5416.8|5410.8|0
1618538530000|2021-04-16 02:02:10|5416.8|5410.8|5417.3|5411.3|5417.3|5411.3|5416.8|5410.8|0
1618538550000|2021-04-16 02:02:30|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|1
1618538560000|2021-04-16 02:02:40|5418.9|5412.9|5418.3|5412.3|5419.5|5413.5|5418.3|5412.3|1
1618538570000|2021-04-16 02:02:50|5418.6|5412.6|5417.1|5411.1|5418.6|5412.6|5417.1|5411.1|0
1618538580000|2021-04-16 02:03:00|5417.3|5411.3|5417.5|5411.5|5418.6|5412.6|5417.3|5411.3|2
1618538590000|2021-04-16 02:03:10|5417.8|5411.8|5417.3|5411.3|5417.8|5411.8|5417.3|5411.3|0
1618538600000|2021-04-16 02:03:20|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1618538620000|2021-04-16 02:03:40|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1618538630000|2021-04-16 02:03:50|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1618538640000|2021-04-16 02:04:00|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1618538650000|2021-04-16 02:04:10|5417|5411|5417.3|5411.3|5417.3|5411.3|5417|5411|0
1618538670000|2021-04-16 02:04:30|5417.8|5411.8|5417.4|5411.4|5417.8|5411.8|5417.4|5411.4|1
1618538680000|2021-04-16 02:04:40|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1618538690000|2021-04-16 02:04:50|5416.6|5410.6|5416.6|5410.6|5416.9|5410.9|5416.3|5410.3|0
1618538700000|2021-04-16 02:05:00|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1618538710000|2021-04-16 02:05:10|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|5416.1|5410.1|0
1618538720000|2021-04-16 02:05:20|5414.4|5408.4|5413.9|5407.9|5414.4|5408.4|5413.9|5407.9|3
1618538730000|2021-04-16 02:05:30|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|5414.6|5408.6|0
1618538740000|2021-04-16 02:05:40|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|5414.9|5408.9|0
1618538750000|2021-04-16 02:05:50|5414.1|5408.1|5413.9|5407.9|5414.1|5408.1|5413.6|5407.6|0
1618538760000|2021-04-16 02:06:00|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|5412.9|5406.9|0
1618538770000|2021-04-16 02:06:10|5412.6|5406.6|5411.6|5405.6|5412.6|5406.6|5411.6|5405.6|0
1618538790000|2021-04-16 02:06:30|5411.4|5405.4|5408.6|5402.6|5411.4|5405.4|5408.6|5402.6|11
1618538800000|2021-04-16 02:06:40|5408.9|5402.9|5409.9|5403.9|5409.9|5403.9|5407.4|5401.4|5
1618538830000|2021-04-16 02:07:10|5409.6|5403.6|5408.9|5402.9|5409.6|5403.6|5408.9|5402.9|0
1618538840000|2021-04-16 02:07:20|5408.6|5402.6|5407.9|5401.9|5408.6|5402.6|5407.9|5401.9|0
1618538850000|2021-04-16 02:07:30|5408.4|5402.4|5408.4|5402.4|5408.4|5402.4|5407.9|5401.9|1
1618538860000|2021-04-16 02:07:40|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|5408.3|5402.3|3
1618538870000|2021-04-16 02:07:50|5408.5|5402.5|5409.3|5403.3|5409.3|5403.3|5408.5|5402.5|11
1618538880000|2021-04-16 02:08:00|5409.8|5403.8|5410.8|5404.8|5410.8|5404.8|5409.8|5403.8|1
1618538890000|2021-04-16 02:08:10|5410.5|5404.5|5408.5|5402.5|5410.8|5404.8|5408.5|5402.5|0
1618538900000|2021-04-16 02:08:20|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|5408.8|5402.8|0
1618538910000|2021-04-16 02:08:30|5408.5|5402.5|5408.3|5402.3|5408.5|5402.5|5408.3|5402.3|0
1618538920000|2021-04-16 02:08:40|5407.5|5401.5|5407.5|5401.5|5408|5402|5407.5|5401.5|0
1618538930000|2021-04-16 02:08:50|5407.3|5401.3|5407.3|5401.3|5407.3|5401.3|5406.5|5400.5|0
1618538940000|2021-04-16 02:09:00|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|5408.7|5402.7|2
1618538950000|2021-04-16 02:09:10|5409|5403|5408.7|5402.7|5409|5403|5408.7|5402.7|0
1618538960000|2021-04-16 02:09:20|5409|5403|5409|5403|5409|5403|5409|5403|0
1618538970000|2021-04-16 02:09:30|5408.7|5402.7|5408.7|5402.7|5409|5403|5408.7|5402.7|0
1618538990000|2021-04-16 02:09:50|5409.3|5403.3|5409.3|5403.3|5409.3|5403.3|5409.3|5403.3|0
1618539000000|2021-04-16 02:10:00|5409.5|5403.5|5408.7|5402.7|5409.5|5403.5|5408.7|5402.7|0
1618539020000|2021-04-16 02:10:20|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|5410.3|5404.3|1
1618539030000|2021-04-16 02:10:30|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|5409.8|5403.8|1
1618539040000|2021-04-16 02:10:40|5409.6|5403.6|5409.3|5403.3|5409.6|5403.6|5409.3|5403.3|0
1618539050000|2021-04-16 02:10:50|5409.5|5403.5|5409.8|5403.8|5410.3|5404.3|5409.5|5403.5|1
1618539060000|2021-04-16 02:11:00|5410|5404|5410.3|5404.3|5410.3|5404.3|5410|5404|0
1618539090000|2021-04-16 02:11:30|5410.6|5404.6|5411.3|5405.3|5411.3|5405.3|5410.6|5404.6|13
1618539140000|2021-04-16 02:12:20|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|5412.3|5406.3|1
1618539150000|2021-04-16 02:12:30|5413.5|5407.5|5414.5|5408.5|5414.7|5408.7|5413.5|5407.5|3
1618539160000|2021-04-16 02:12:40|5414.2|5408.2|5413.7|5407.7|5414.2|5408.2|5413.7|5407.7|0
1618539180000|2021-04-16 02:13:00|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|5414.3|5408.3|0
1618539200000|2021-04-16 02:13:20|5414|5408|5414.3|5408.3|5414.3|5408.3|5414|5408|0
1618539230000|2021-04-16 02:13:50|5414|5408|5414.5|5408.5|5414.5|5408.5|5413.8|5407.8|1
1618539280000|2021-04-16 02:14:40|5415|5409|5415|5409|5415|5409|5415|5409|0
1618539290000|2021-04-16 02:14:50|5415.8|5409.8|5416.5|5410.5|5416.5|5410.5|5415.8|5409.8|2
1618539310000|2021-04-16 02:15:10|||||||||1
1618539320000|2021-04-16 02:15:20|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|0
1618539350000|2021-04-16 02:15:50|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|5417.5|5411.5|0
1618539380000|2021-04-16 02:16:20|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|5416.7|5410.7|1
1618539510000|2021-04-16 02:18:30|5416.2|5410.2|5417.7|5411.7|5417.7|5411.7|5416.2|5410.2|2
1618539530000|2021-04-16 02:18:50|5416.9|5410.9|5417.9|5411.9|5418.4|5412.4|5416.9|5410.9|6
1618539540000|2021-04-16 02:19:00|5418.2|5412.2|5417.9|5411.9|5418.2|5412.2|5417.9|5411.9|1
1618539550000|2021-04-16 02:19:10|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|0
1618539570000|2021-04-16 02:19:30|5418.7|5412.7|5418.2|5412.2|5418.7|5412.7|5418.2|5412.2|0
1618539620000|2021-04-16 02:20:20|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|5417.2|5411.2|1
1618539650000|2021-04-16 02:20:50|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|5416.9|5410.9|0
1618539660000|2021-04-16 02:21:00|5416.4|5410.4|5416.9|5410.9|5416.9|5410.9|5416.4|5410.4|0
1618539730000|2021-04-16 02:22:10|5417.9|5411.9|5417.7|5411.7|5417.9|5411.9|5417.7|5411.7|0
1618539740000|2021-04-16 02:22:20|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|5417.9|5411.9|0
1618539750000|2021-04-16 02:22:30|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|5418.2|5412.2|1
1618539780000|2021-04-16 02:23:00|5418.4|5412.4|5417.9|5411.9|5418.4|5412.4|5417.9|5411.9|0
1618539810000|2021-04-16 02:23:30|5418.2|5412.2|5418.9|5412.9|5418.9|5412.9|5418.2|5412.2|0
1618539840000|2021-04-16 02:24:00|5419.2|5413.2|5419.9|5413.9|5419.9|5413.9|5419.2|5413.2|1
1618539850000|2021-04-16 02:24:10|5420.2|5414.2|5420.9|5414.9|5420.9|5414.9|5420.2|5414.2|1
1618539870000|2021-04-16 02:24:30|5420.4|5414.4|5419.9|5413.9|5420.4|5414.4|5419.9|5413.9|1
1618539880000|2021-04-16 02:24:40|5420.2|5414.2|5420.4|5414.4|5420.4|5414.4|5420.2|5414.2|0
1618539940000|2021-04-16 02:25:40|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1618539960000|2021-04-16 02:26:00|5420.4|5414.4|5418.9|5412.9|5420.4|5414.4|5418.9|5412.9|0
1618539970000|2021-04-16 02:26:10|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|0
1618539980000|2021-04-16 02:26:20|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1618539990000|2021-04-16 02:26:30|5419.4|5413.4|5419.2|5413.2|5419.7|5413.7|5419.2|5413.2|0
1618540000000|2021-04-16 02:26:40|5419.4|5413.4|5419.9|5413.9|5419.9|5413.9|5419.4|5413.4|1
1618540020000|2021-04-16 02:27:00|||||||||3
1618540030000|2021-04-16 02:27:10|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|5419.2|5413.2|1
1618540040000|2021-04-16 02:27:20|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1618540120000|2021-04-16 02:28:40|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1618540200000|2021-04-16 02:30:00|5419.1|5413.1|5418.9|5412.9|5419.4|5413.4|5418.9|5412.9|0
1618540210000|2021-04-16 02:30:10|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1618540240000|2021-04-16 02:30:40|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|5419.4|5413.4|0
1618540250000|2021-04-16 02:30:50|5419.6|5413.6|5420.7|5414.7|5420.7|5414.7|5419.6|5413.6|0
1618540260000|2021-04-16 02:31:00|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1618540270000|2021-04-16 02:31:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|0
1618540280000|2021-04-16 02:31:20|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|0
1618540290000|2021-04-16 02:31:30|5421.2|5415.2|5419.9|5413.9|5421.2|5415.2|5419.9|5413.9|1
1618540300000|2021-04-16 02:31:40|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1618540310000|2021-04-16 02:31:50|5420.2|5414.2|5421.9|5415.9|5421.9|5415.9|5420.2|5414.2|1
1618540320000|2021-04-16 02:32:00|||||||||2
1618540330000|2021-04-16 02:32:10|5421.7|5415.7|5419.9|5413.9|5421.7|5415.7|5419.6|5413.6|2
1618540350000|2021-04-16 02:32:30|5419.7|5413.7|5419.9|5413.9|5419.9|5413.9|5418.9|5412.9|0
1618540360000|2021-04-16 02:32:40|5420.2|5414.2|5419.9|5413.9|5420.2|5414.2|5419.9|5413.9|0
1618540370000|2021-04-16 02:32:50|5419.7|5413.7|5418.9|5412.9|5419.7|5413.7|5418.9|5412.9|0
1618540380000|2021-04-16 02:33:00|5419.2|5413.2|5418.7|5412.7|5419.2|5413.2|5418.7|5412.7|0
1618540390000|2021-04-16 02:33:10|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|2
1618540410000|2021-04-16 02:33:30|5419.1|5413.1|5419.7|5413.7|5419.7|5413.7|5419.1|5413.1|0
1618540420000|2021-04-16 02:33:40|5420.9|5414.9|5421.7|5415.7|5421.7|5415.7|5420.9|5414.9|1
1618540430000|2021-04-16 02:33:50|5422.4|5416.4|5423.2|5417.2|5423.2|5417.2|5422.4|5416.4|0
1618540440000|2021-04-16 02:34:00|5423.5|5417.5|5424.7|5418.7|5424.7|5418.7|5423.5|5417.5|1
1618540450000|2021-04-16 02:34:10|||||||||1
1618540460000|2021-04-16 02:34:20|5424.9|5418.9|5424.7|5418.7|5424.9|5418.9|5424.7|5418.7|0
1618540480000|2021-04-16 02:34:40|5424.9|5418.9|5424.4|5418.4|5424.9|5418.9|5424.4|5418.4|3
1618540490000|2021-04-16 02:34:50|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|0
1618540500000|2021-04-16 02:35:00|5424.4|5418.4|5425.7|5419.7|5426.2|5420.2|5424.4|5418.4|9
1618540510000|2021-04-16 02:35:10|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618540520000|2021-04-16 02:35:20|5424.7|5418.7|5422.9|5416.9|5424.7|5418.7|5422.9|5416.9|0
1618540550000|2021-04-16 02:35:50|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1618540560000|2021-04-16 02:36:00|5422.4|5416.4|5421.9|5415.9|5422.7|5416.7|5421.9|5415.9|0
1618540580000|2021-04-16 02:36:20|5421.4|5415.4|5422.1|5416.1|5422.1|5416.1|5421.4|5415.4|0
1618540590000|2021-04-16 02:36:30|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|1
1618540600000|2021-04-16 02:36:40|5422.1|5416.1|5421.4|5415.4|5422.1|5416.1|5421.4|5415.4|1
1618540610000|2021-04-16 02:36:50|5421.9|5415.9|5422.2|5416.2|5422.2|5416.2|5421.9|5415.9|0
1618540620000|2021-04-16 02:37:00|5423.2|5417.2|5423.2|5417.2|5423.9|5417.9|5422.7|5416.7|4
1618540640000|2021-04-16 02:37:20|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|2
1618540650000|2021-04-16 02:37:30|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|5424.5|5418.5|0
1618540670000|2021-04-16 02:37:50|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.4|5418.4|0
1618540680000|2021-04-16 02:38:00|||||||||1
1618540690000|2021-04-16 02:38:10|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|0
1618540710000|2021-04-16 02:38:30|5423.9|5417.9|5424.5|5418.5|5425|5419|5423.9|5417.9|3
1618540730000|2021-04-16 02:38:50|5424.7|5418.7|5424.5|5418.5|5424.7|5418.7|5424.5|5418.5|0
1618540740000|2021-04-16 02:39:00|5423.5|5417.5|5424.5|5418.5|5424.5|5418.5|5423.5|5417.5|0
1618540750000|2021-04-16 02:39:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|0
1618540760000|2021-04-16 02:39:20|5424.5|5418.5|5424.2|5418.2|5424.5|5418.5|5424.2|5418.2|0
1618540770000|2021-04-16 02:39:30|5423.7|5417.7|5424.5|5418.5|5424.7|5418.7|5423.7|5417.7|0
1618540790000|2021-04-16 02:39:50|5424.7|5418.7|5424.5|5418.5|5424.7|5418.7|5424.5|5418.5|0
1618540800000|2021-04-16 02:40:00|5424.7|5418.7|5424.7|5418.7|5425.2|5419.2|5424.5|5418.5|2
1618540810000|2021-04-16 02:40:10|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|5423.5|5417.5|1
1618540820000|2021-04-16 02:40:20|5423.2|5417.2|5422.5|5416.5|5423.2|5417.2|5422.5|5416.5|0
1618540830000|2021-04-16 02:40:30|5422.7|5416.7|5422.2|5416.2|5422.7|5416.7|5422.2|5416.2|0
1618540840000|2021-04-16 02:40:40|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1618540850000|2021-04-16 02:40:50|5422.2|5416.2|5422.7|5416.7|5422.7|5416.7|5422.2|5416.2|0
1618540860000|2021-04-16 02:41:00|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|0
1618540870000|2021-04-16 02:41:10|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.5|5414.5|2
1618540880000|2021-04-16 02:41:20|5420.5|5414.5|5419.7|5413.7|5420.5|5414.5|5419.2|5413.2|1
1618540890000|2021-04-16 02:41:30|5420.2|5414.2|5420.2|5414.2|5420.7|5414.7|5420.2|5414.2|1
1618540910000|2021-04-16 02:41:50|5420.4|5414.4|5418.4|5412.4|5420.7|5414.7|5418.4|5412.4|0
1618540920000|2021-04-16 02:42:00|5418.7|5412.7|5418.7|5412.7|5418.9|5412.9|5418.2|5412.2|1
1618540930000|2021-04-16 02:42:10|5418|5412|5417.7|5411.7|5418|5412|5417.7|5411.7|0
1618540940000|2021-04-16 02:42:20|5418.2|5412.2|5417.7|5411.7|5418.2|5412.2|5417.2|5411.2|6
1618540950000|2021-04-16 02:42:30|5418.2|5412.2|5420.7|5414.7|5420.7|5414.7|5418|5412|21
1618540960000|2021-04-16 02:42:40|5420.4|5414.4|5419.6|5413.6|5420.4|5414.4|5419.6|5413.6|1
1618540970000|2021-04-16 02:42:50|5418.9|5412.9|5420.4|5414.4|5420.4|5414.4|5418.9|5412.9|0
1618540980000|2021-04-16 02:43:00|5419.9|5413.9|5420.9|5414.9|5420.9|5414.9|5419.9|5413.9|0
1618540990000|2021-04-16 02:43:10|5420.7|5414.7|5420.9|5414.9|5420.9|5414.9|5420.7|5414.7|0
1618541000000|2021-04-16 02:43:20|5420.6|5414.6|5420.9|5414.9|5420.9|5414.9|5420.6|5414.6|0
1618541020000|2021-04-16 02:43:40|5420.7|5414.7|5420.2|5414.2|5420.7|5414.7|5419.9|5413.9|0
1618541030000|2021-04-16 02:43:50|5419.9|5413.9|5420.9|5414.9|5420.9|5414.9|5419.9|5413.9|0
1618541040000|2021-04-16 02:44:00|5421.4|5415.4|5423.7|5417.7|5423.7|5417.7|5421.4|5415.4|0
1618541050000|2021-04-16 02:44:10|5423.4|5417.4|5422.7|5416.7|5423.7|5417.7|5421.9|5415.9|0
1618541070000|2021-04-16 02:44:30|5421.9|5415.9|5421.7|5415.7|5421.9|5415.9|5421.7|5415.7|0
1618541080000|2021-04-16 02:44:40|5421.2|5415.2|5420.9|5414.9|5421.2|5415.2|5420.9|5414.9|0
1618541090000|2021-04-16 02:44:50|5420.4|5414.4|5420.7|5414.7|5421.2|5415.2|5420.4|5414.4|1
1618541100000|2021-04-16 02:45:00|5421.7|5415.7|5423.7|5417.7|5423.7|5417.7|5421.7|5415.7|1
1618541110000|2021-04-16 02:45:10|5423.4|5417.4|5423.2|5417.2|5423.4|5417.4|5422.9|5416.9|1
1618541120000|2021-04-16 02:45:20|5423.4|5417.4|5422.7|5416.7|5423.4|5417.4|5421.9|5415.9|0
1618541140000|2021-04-16 02:45:40|5422.9|5416.9|5422.9|5416.9|5423.7|5417.7|5422.4|5416.4|0
1618541150000|2021-04-16 02:45:50|5423.7|5417.7|5422.9|5416.9|5424.7|5418.7|5422.9|5416.9|0
1618541160000|2021-04-16 02:46:00|5423.7|5417.7|5423.9|5417.9|5423.9|5417.9|5423.7|5417.7|0
1618541180000|2021-04-16 02:46:20|5424.7|5418.7|5422.9|5416.9|5424.7|5418.7|5422.9|5416.9|0
1618541190000|2021-04-16 02:46:30|5423.1|5417.1|5422.9|5416.9|5423.1|5417.1|5422.9|5416.9|0
1618541200000|2021-04-16 02:46:40|5421.9|5415.9|5421.9|5415.9|5422.2|5416.2|5421.6|5415.6|0
1618541210000|2021-04-16 02:46:50|5422.4|5416.4|5422.7|5416.7|5422.9|5416.9|5422.4|5416.4|0
1618541220000|2021-04-16 02:47:00|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1618541230000|2021-04-16 02:47:10|5421.4|5415.4|5421.9|5415.9|5422.2|5416.2|5421.4|5415.4|0
1618541260000|2021-04-16 02:47:40|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|0
1618541270000|2021-04-16 02:47:50|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1618541280000|2021-04-16 02:48:00|5422.4|5416.4|5422.2|5416.2|5422.4|5416.4|5421.9|5415.9|0
1618541300000|2021-04-16 02:48:20|5422.7|5416.7|5423.9|5417.9|5424.4|5418.4|5422.7|5416.7|1
1618541310000|2021-04-16 02:48:30|5422.9|5416.9|5422.9|5416.9|5423.1|5417.1|5421.9|5415.9|0
1618541320000|2021-04-16 02:48:40|5422.7|5416.7|5421.4|5415.4|5422.7|5416.7|5421.4|5415.4|0
1618541330000|2021-04-16 02:48:50|5421.7|5415.7|5422.9|5416.9|5423.1|5417.1|5421.7|5415.7|44
1618541350000|2021-04-16 02:49:10|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1618541370000|2021-04-16 02:49:30|5421.7|5415.7|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|27
1618541380000|2021-04-16 02:49:40|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|24
1618541400000|2021-04-16 02:50:00|5420.7|5414.7|5420.2|5414.2|5420.7|5414.7|5420.2|5414.2|0
1618541410000|2021-04-16 02:50:10|5418.9|5412.9|5419.9|5413.9|5419.9|5413.9|5418.9|5412.9|0
1618541440000|2021-04-16 02:50:40|5419.7|5413.7|5419.7|5413.7|5420.2|5414.2|5419.7|5413.7|0
1618541450000|2021-04-16 02:50:50|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1618541460000|2021-04-16 02:51:00|5419.1|5413.1|5418.9|5412.9|5419.1|5413.1|5418.9|5412.9|0
1618541470000|2021-04-16 02:51:10|5418.6|5412.6|5418.6|5412.6|5418.9|5412.9|5418.6|5412.6|0
1618541480000|2021-04-16 02:51:20|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1618541500000|2021-04-16 02:51:40|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1618541510000|2021-04-16 02:51:50|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|5418.9|5412.9|0
1618541520000|2021-04-16 02:52:00|5418.6|5412.6|5418.9|5412.9|5418.9|5412.9|5418.3|5412.3|0
1618541530000|2021-04-16 02:52:10|5418.2|5412.2|5417.9|5411.9|5418.2|5412.2|5417.2|5411.2|2
1618541550000|2021-04-16 02:52:30|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|5417.4|5411.4|0
1618541570000|2021-04-16 02:52:50|5417.6|5411.6|5418.4|5412.4|5418.4|5412.4|5417.6|5411.6|5
1618541580000|2021-04-16 02:53:00|5417.9|5411.9|5417.3|5411.3|5417.9|5411.9|5417.3|5411.3|1
1618541590000|2021-04-16 02:53:10|5417.5|5411.5|5418.1|5412.1|5418.1|5412.1|5417.5|5411.5|0
1618541600000|2021-04-16 02:53:20|5417.3|5411.3|5418.1|5412.1|5418.1|5412.1|5417.3|5411.3|1
1618541610000|2021-04-16 02:53:30|5417.9|5411.9|5418.1|5412.1|5418.1|5412.1|5417.9|5411.9|0
1618541620000|2021-04-16 02:53:40|5417.6|5411.6|5418.1|5412.1|5418.1|5412.1|5417.3|5411.3|0
1618541640000|2021-04-16 02:54:00|5417.9|5411.9|5417.4|5411.4|5417.9|5411.9|5416.9|5410.9|0
1618541650000|2021-04-16 02:54:10|5417.6|5411.6|5417.9|5411.9|5418.1|5412.1|5417.6|5411.6|5
1618541660000|2021-04-16 02:54:20|5417.6|5411.6|5417.9|5411.9|5418.1|5412.1|5417.6|5411.6|0
1618541670000|2021-04-16 02:54:30|5417.6|5411.6|5417.9|5411.9|5417.9|5411.9|5417.6|5411.6|0
1618541680000|2021-04-16 02:54:40|5418.1|5412.1|5417.9|5411.9|5418.1|5412.1|5417.9|5411.9|0
1618541690000|2021-04-16 02:54:50|5417.6|5411.6|5417.9|5411.9|5417.9|5411.9|5417.1|5411.1|1
1618541750000|2021-04-16 02:55:50|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|5418.3|5412.3|3
1618541760000|2021-04-16 02:56:00|5417.8|5411.8|5417.9|5411.9|5418.1|5412.1|5417.6|5411.6|0
1618541770000|2021-04-16 02:56:10|5418.1|5412.1|5417.9|5411.9|5418.1|5412.1|5417.9|5411.9|0
1618541780000|2021-04-16 02:56:20|5417.6|5411.6|5417.1|5411.1|5417.6|5411.6|5417.1|5411.1|0
1618541800000|2021-04-16 02:56:40|5418.1|5412.1|5417.4|5411.4|5418.1|5412.1|5417.4|5411.4|0
1618541810000|2021-04-16 02:56:50|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|5417.1|5411.1|0
1618541820000|2021-04-16 02:57:00|5417.4|5411.4|5417.9|5411.9|5418.1|5412.1|5417.4|5411.4|0
1618541830000|2021-04-16 02:57:10|5417.6|5411.6|5417.9|5411.9|5417.9|5411.9|5417.6|5411.6|0
1618541840000|2021-04-16 02:57:20|5417.3|5411.3|5417.1|5411.1|5417.3|5411.3|5417.1|5411.1|0
1618541860000|2021-04-16 02:57:40|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|5417.3|5411.3|0
1618541870000|2021-04-16 02:57:50|5417.9|5411.9|5418.1|5412.1|5418.1|5412.1|5417.9|5411.9|1
1618541880000|2021-04-16 02:58:00|5418.4|5412.4|5418.3|5412.3|5418.6|5412.6|5418.3|5412.3|0
1618541900000|2021-04-16 02:58:20|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|5418.6|5412.6|0
1618541920000|2021-04-16 02:58:40|5418.9|5412.9|5420.1|5414.1|5420.1|5414.1|5418.9|5412.9|0
1618541930000|2021-04-16 02:58:50|5420.3|5414.3|5420.9|5414.9|5420.9|5414.9|5420.3|5414.3|0
1618541940000|2021-04-16 02:59:00|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|5420.6|5414.6|0
1618541950000|2021-04-16 02:59:10|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|0
1618541970000|2021-04-16 02:59:30|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|0
1618541990000|2021-04-16 02:59:50|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|5422.6|5416.6|0
1618542000000|2021-04-16 03:00:00|5422.1|5416.1|5423.4|5417.4|5423.4|5417.4|5421.9|5415.9|0
1618542010000|2021-04-16 03:00:10|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.6|5417.6|0
1618542020000|2021-04-16 03:00:20|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1618542030000|2021-04-16 03:00:30|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1618542040000|2021-04-16 03:00:40|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1618542050000|2021-04-16 03:00:50|5423.9|5417.9|5424.1|5418.1|5424.1|5418.1|5423.9|5417.9|0
1618542060000|2021-04-16 03:01:00|5424.4|5418.4|5424.4|5418.4|5424.6|5418.6|5424.1|5418.1|0
1618542070000|2021-04-16 03:01:10|5424.6|5418.6|5423.9|5417.9|5424.6|5418.6|5423.9|5417.9|0
1618542080000|2021-04-16 03:01:20|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618542090000|2021-04-16 03:01:30|5424.1|5418.1|5423.9|5417.9|5424.1|5418.1|5423.9|5417.9|1
1618542130000|2021-04-16 03:02:10|5423.3|5417.3|5421.8|5415.8|5423.3|5417.3|5421.8|5415.8|0
1618542140000|2021-04-16 03:02:20|5421.6|5415.6|5422.1|5416.1|5422.1|5416.1|5421.6|5415.6|1
1618542170000|2021-04-16 03:02:50|5421.6|5415.6|5421.3|5415.3|5421.6|5415.6|5421.3|5415.3|1
1618542200000|2021-04-16 03:03:20|5421.6|5415.6|5422.3|5416.3|5422.3|5416.3|5421.6|5415.6|0
1618542210000|2021-04-16 03:03:30|5422.8|5416.8|5422.3|5416.3|5422.8|5416.8|5422.3|5416.3|0
1618542220000|2021-04-16 03:03:40|5422.8|5416.8|5422.3|5416.3|5422.8|5416.8|5422.3|5416.3|0
1618542230000|2021-04-16 03:03:50|5423|5417|5424.1|5418.1|5424.1|5418.1|5423|5417|0
1618542240000|2021-04-16 03:04:00|||||||||1
1618542250000|2021-04-16 03:04:10|5423.8|5417.8|5424.1|5418.1|5424.1|5418.1|5423.8|5417.8|0
1618542270000|2021-04-16 03:04:30|5424.6|5418.6|5424.8|5418.8|5424.8|5418.8|5424.6|5418.6|2
1618542280000|2021-04-16 03:04:40|5424.6|5418.6|5425.8|5419.8|5425.8|5419.8|5424.1|5418.1|0
1618542300000|2021-04-16 03:05:00|5425.6|5419.6|5425.8|5419.8|5425.8|5419.8|5425.6|5419.6|0
1618542310000|2021-04-16 03:05:10|5425.6|5419.6|5423.8|5417.8|5425.6|5419.6|5423.8|5417.8|1
1618542330000|2021-04-16 03:05:30|5424.1|5418.1|5424.6|5418.6|5424.6|5418.6|5424.1|5418.1|0
1618542350000|2021-04-16 03:05:50|5425.3|5419.3|5424.8|5418.8|5425.3|5419.3|5424.8|5418.8|0
1618542370000|2021-04-16 03:06:10|5425.1|5419.1|5425.8|5419.8|5425.8|5419.8|5425.1|5419.1|0
1618542400000|2021-04-16 03:06:40|5425.6|5419.6|5425.8|5419.8|5426.1|5420.1|5425.6|5419.6|0
1618542420000|2021-04-16 03:07:00|5426.1|5420.1|5426.6|5420.6|5426.6|5420.6|5426.1|5420.1|0
1618542430000|2021-04-16 03:07:10|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|5426.3|5420.3|0
1618542440000|2021-04-16 03:07:20|5425.1|5419.1|5425.8|5419.8|5425.8|5419.8|5425.1|5419.1|0
1618542460000|2021-04-16 03:07:40|5425.6|5419.6|5425.1|5419.1|5425.6|5419.6|5425.1|5419.1|0
1618542480000|2021-04-16 03:08:00|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|0
1618542490000|2021-04-16 03:08:10|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|2
1618542500000|2021-04-16 03:08:20|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|5424.8|5418.8|0
1618542510000|2021-04-16 03:08:30|5424.6|5418.6|5422.6|5416.6|5424.6|5418.6|5422.6|5416.6|0
1618542520000|2021-04-16 03:08:40|5422.3|5416.3|5422.1|5416.1|5422.3|5416.3|5422.1|5416.1|0
1618542540000|2021-04-16 03:09:00|5421.8|5415.8|5421.3|5415.3|5421.8|5415.8|5421.3|5415.3|0
1618542550000|2021-04-16 03:09:10|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|0
1618542570000|2021-04-16 03:09:30|5422.1|5416.1|5422.3|5416.3|5422.3|5416.3|5422.1|5416.1|0
1618542580000|2021-04-16 03:09:40|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|5422.1|5416.1|0
1618542600000|2021-04-16 03:10:00|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|5422.3|5416.3|0
1618542610000|2021-04-16 03:10:10|5422.1|5416.1|5421.1|5415.1|5422.1|5416.1|5421.1|5415.1|0
1618542630000|2021-04-16 03:10:30|5420.6|5414.6|5420.1|5414.1|5420.6|5414.6|5420.1|5414.1|0
1618542650000|2021-04-16 03:10:50|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|5420.8|5414.8|1
1618542660000|2021-04-16 03:11:00|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|5421.8|5415.8|2
1618542670000|2021-04-16 03:11:10|5422.1|5416.1|5422.6|5416.6|5422.6|5416.6|5422.1|5416.1|0
1618542680000|2021-04-16 03:11:20|5422.3|5416.3|5422|5416|5422.3|5416.3|5422|5416|0
1618542690000|2021-04-16 03:11:30|5422.3|5416.3|5424.6|5418.6|5424.6|5418.6|5422.3|5416.3|1
1618542700000|2021-04-16 03:11:40|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1618542710000|2021-04-16 03:11:50|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|0
1618542720000|2021-04-16 03:12:00|5424.2|5418.2|5425.4|5419.4|5425.4|5419.4|5424.2|5418.2|2
1618542740000|2021-04-16 03:12:20|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5425.8|5419.8|0
1618542790000|2021-04-16 03:13:10|5426.3|5420.3|5426.6|5420.6|5427.1|5421.1|5425.6|5419.6|0
1618542830000|2021-04-16 03:13:50|5426.8|5420.8|5426.4|5420.4|5427.2|5421.2|5426.4|5420.4|3
1618542840000|2021-04-16 03:14:00|5426.6|5420.6|5427.2|5421.2|5427.2|5421.2|5426.6|5420.6|0
1618542860000|2021-04-16 03:14:20|5427.7|5421.7|5427.2|5421.2|5427.7|5421.7|5427.2|5421.2|2
1618542870000|2021-04-16 03:14:30|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|1
1618542890000|2021-04-16 03:14:50|5427.6|5421.6|5427.2|5421.2|5427.6|5421.6|5427.2|5421.2|0
1618542930000|2021-04-16 03:15:30|5426.4|5420.4|5426.2|5420.2|5426.4|5420.4|5426.2|5420.2|0
1618542940000|2021-04-16 03:15:40|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|0
1618542950000|2021-04-16 03:15:50|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.6|5420.6|1
1618542980000|2021-04-16 03:16:20|5426.6|5420.6|5426.6|5420.6|5426.8|5420.8|5426.1|5420.1|0
1618543000000|2021-04-16 03:16:40|5426.9|5420.9|5426.9|5420.9|5427.7|5421.7|5426.9|5420.9|0
1618543010000|2021-04-16 03:16:50|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5426.6|5420.6|0
1618543020000|2021-04-16 03:17:00|5427.6|5421.6|5426.8|5420.8|5427.6|5421.6|5426.8|5420.8|2
1618543030000|2021-04-16 03:17:10|5427.1|5421.1|5427.4|5421.4|5427.9|5421.9|5427.1|5421.1|0
1618543040000|2021-04-16 03:17:20|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|0
1618543050000|2021-04-16 03:17:30|5427.9|5421.9|5428.2|5422.2|5428.2|5422.2|5427.9|5421.9|0
1618543060000|2021-04-16 03:17:40|5427.6|5421.6|5428.6|5422.6|5429.6|5423.6|5427.6|5421.6|14
1618543100000|2021-04-16 03:18:20|5429.3|5423.3|5429.6|5423.6|5429.6|5423.6|5429.3|5423.3|2
1618543110000|2021-04-16 03:18:30|5429.3|5423.3|5429.4|5423.4|5429.4|5423.4|5428.8|5422.8|2
1618543130000|2021-04-16 03:18:50|5429.6|5423.6|5430.9|5424.9|5430.9|5424.9|5429.6|5423.6|2
1618543140000|2021-04-16 03:19:00|5431.6|5425.6|5432.9|5426.9|5432.9|5426.9|5431.4|5425.4|8
1618543150000|2021-04-16 03:19:10|5432.4|5426.4|5434.9|5428.9|5434.9|5428.9|5432.4|5426.4|2
1618543160000|2021-04-16 03:19:20|5434.6|5428.6|5436.6|5430.6|5436.6|5430.6|5434.6|5428.6|7
1618543170000|2021-04-16 03:19:30|5437.4|5431.4|5437.1|5431.1|5437.4|5431.4|5437.1|5431.1|1
1618543180000|2021-04-16 03:19:40|5436.6|5430.6|5435.1|5429.1|5436.6|5430.6|5435.1|5429.1|2
1618543200000|2021-04-16 03:20:00|5434.9|5428.9|5437.1|5431.1|5437.4|5431.4|5434.9|5428.9|8
1618543210000|2021-04-16 03:20:10|5436.9|5430.9|5435.1|5429.1|5436.9|5430.9|5435.1|5429.1|2
1618543220000|2021-04-16 03:20:20|5434.6|5428.6|5433.9|5427.9|5434.6|5428.6|5433.9|5427.9|3
1618543230000|2021-04-16 03:20:30|5433.6|5427.6|5432.4|5426.4|5433.6|5427.6|5432.1|5426.1|0
1618543240000|2021-04-16 03:20:40|5431.8|5425.8|5432.4|5426.4|5432.4|5426.4|5431.6|5425.6|0
1618543250000|2021-04-16 03:20:50|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1618543280000|2021-04-16 03:21:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.6|5425.6|0
1618543290000|2021-04-16 03:21:30|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1618543300000|2021-04-16 03:21:40|5431.8|5425.8|5431.8|5425.8|5432.1|5426.1|5431.8|5425.8|0
1618543310000|2021-04-16 03:21:50|5429.2|5423.2|5429.8|5423.8|5429.8|5423.8|5429.2|5423.2|7
1618543320000|2021-04-16 03:22:00|5429.3|5423.3|5429.4|5423.4|5429.4|5423.4|5429.3|5423.3|1
1618543330000|2021-04-16 03:22:10|5429.6|5423.6|5430.6|5424.6|5431.4|5425.4|5429.6|5423.6|2
1618543340000|2021-04-16 03:22:20|5430.4|5424.4|5427.9|5421.9|5430.4|5424.4|5426.9|5420.9|13
1618543350000|2021-04-16 03:22:30|5427.4|5421.4|5426.9|5420.9|5427.9|5421.9|5426.9|5420.9|0
1618543380000|2021-04-16 03:23:00|5427.1|5421.1|5426.4|5420.4|5427.1|5421.1|5426.4|5420.4|0
1618543400000|2021-04-16 03:23:20|5425.9|5419.9|5424.9|5418.9|5425.9|5419.9|5423.6|5417.6|0
1618543430000|2021-04-16 03:23:50|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|0
1618543440000|2021-04-16 03:24:00|5425.6|5419.6|5426.4|5420.4|5426.4|5420.4|5425.4|5419.4|0
1618543450000|2021-04-16 03:24:10|5425.9|5419.9|5425.4|5419.4|5425.9|5419.9|5425.4|5419.4|0
1618543460000|2021-04-16 03:24:20|5425.6|5419.6|5426.4|5420.4|5426.4|5420.4|5425.6|5419.6|0
1618543470000|2021-04-16 03:24:30|5426.6|5420.6|5427.1|5421.1|5427.1|5421.1|5426.6|5420.6|0
1618543480000|2021-04-16 03:24:40|5426.1|5420.1|5427.4|5421.4|5427.4|5421.4|5426.1|5420.1|0
1618543490000|2021-04-16 03:24:50|5426.9|5420.9|5426.4|5420.4|5426.9|5420.9|5425.9|5419.9|0
1618543500000|2021-04-16 03:25:00|5426.6|5420.6|5426.9|5420.9|5426.9|5420.9|5425.9|5419.9|1
1618543510000|2021-04-16 03:25:10|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1618543520000|2021-04-16 03:25:20|5426.9|5420.9|5427.4|5421.4|5427.4|5421.4|5426.9|5420.9|0
1618543530000|2021-04-16 03:25:30|5426.9|5420.9|5427.4|5421.4|5427.4|5421.4|5425.9|5419.9|2
1618543550000|2021-04-16 03:25:50|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618543570000|2021-04-16 03:26:10|5428.1|5422.1|5428.4|5422.4|5428.4|5422.4|5427.4|5421.4|0
1618543580000|2021-04-16 03:26:20|5428.6|5422.6|5428.4|5422.4|5429.6|5423.6|5428.4|5422.4|0
1618543600000|2021-04-16 03:26:40|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5427.9|5421.9|0
1618543610000|2021-04-16 03:26:50|5428.4|5422.4|5429.1|5423.1|5429.6|5423.6|5428.4|5422.4|0
1618543640000|2021-04-16 03:27:20|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618543650000|2021-04-16 03:27:30|||||||||1
1618543660000|2021-04-16 03:27:40|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5428.6|5422.6|0
1618543670000|2021-04-16 03:27:50|5428.6|5422.6|5428.8|5422.8|5428.8|5422.8|5428.6|5422.6|0
1618543680000|2021-04-16 03:28:00|5429.1|5423.1|5428.8|5422.8|5429.1|5423.1|5428.8|5422.8|0
1618543690000|2021-04-16 03:28:10|5427.8|5421.8|5427.1|5421.1|5427.8|5421.8|5427.1|5421.1|1
1618543720000|2021-04-16 03:28:40|5426.9|5420.9|5425.3|5419.3|5426.9|5420.9|5425.3|5419.3|0
1618543740000|2021-04-16 03:29:00|5425.8|5419.8|5426.1|5420.1|5426.1|5420.1|5425.3|5419.3|0
1618543760000|2021-04-16 03:29:20|5430.6|5424.6|5430.6|5424.6|5430.6|5424.6|5430.6|5424.6|3
1618543770000|2021-04-16 03:29:30|5430.3|5424.3|5433.1|5427.1|5433.1|5427.1|5430.3|5424.3|1
1618543800000|2021-04-16 03:30:00|5432.6|5426.6|5431.6|5425.6|5432.6|5426.6|5431.6|5425.6|0
1618543810000|2021-04-16 03:30:10|5432.2|5426.2|5432.1|5426.1|5432.2|5426.2|5432.1|5426.1|5
1618543820000|2021-04-16 03:30:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|13
1618543830000|2021-04-16 03:30:30|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|0
1618543840000|2021-04-16 03:30:40|5431.9|5425.9|5431.6|5425.6|5431.9|5425.9|5431.6|5425.6|0
1618543850000|2021-04-16 03:30:50|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|2
1618543860000|2021-04-16 03:31:00|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|0
1618543880000|2021-04-16 03:31:20|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|0
1618543910000|2021-04-16 03:31:50|5429.4|5423.4|5426.1|5420.1|5429.4|5423.4|5426.1|5420.1|2
1618543920000|2021-04-16 03:32:00|5426.6|5420.6|5432.8|5426.8|5433|5427|5426.1|5420.1|42
1618543930000|2021-04-16 03:32:10|5432.3|5426.3|5431.8|5425.8|5432.3|5426.3|5431.8|5425.8|2
1618543950000|2021-04-16 03:32:30|5432.3|5426.3|5432.8|5426.8|5432.8|5426.8|5432.3|5426.3|2
1618543970000|2021-04-16 03:32:50|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|4
1618543980000|2021-04-16 03:33:00|5430.5|5424.5|5431.3|5425.3|5431.3|5425.3|5430.5|5424.5|0
1618544040000|2021-04-16 03:34:00|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1618544050000|2021-04-16 03:34:10|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|0
1618544080000|2021-04-16 03:34:40|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1618544100000|2021-04-16 03:35:00|5432.6|5426.6|5431.8|5425.8|5432.6|5426.6|5431.8|5425.8|0
1618544110000|2021-04-16 03:35:10|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|5432.1|5426.1|0
1618544130000|2021-04-16 03:35:30|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1618544160000|2021-04-16 03:36:00|5432.2|5426.2|5431.8|5425.8|5432.2|5426.2|5431.8|5425.8|0
1618544220000|2021-04-16 03:37:00|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1618544230000|2021-04-16 03:37:10|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1618544250000|2021-04-16 03:37:30|5432|5426|5432|5426|5432|5426|5432|5426|0
1618544260000|2021-04-16 03:37:40|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1618544330000|2021-04-16 03:38:50|5430.7|5424.7|5430.5|5424.5|5430.7|5424.7|5430.5|5424.5|0
1618544380000|2021-04-16 03:39:40|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|0
1618544390000|2021-04-16 03:39:50|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1618544400000|2021-04-16 03:40:00|5432.3|5426.3|5431.8|5425.8|5432.3|5426.3|5431.8|5425.8|0
1618544530000|2021-04-16 03:42:10|5431.5|5425.5|5431.2|5425.2|5431.5|5425.5|5431.2|5425.2|0
1618544540000|2021-04-16 03:42:20|5431.5|5425.5|5431.8|5425.8|5431.8|5425.8|5431.5|5425.5|0
1618544560000|2021-04-16 03:42:40|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|1
1618544580000|2021-04-16 03:43:00|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.3|5426.3|0
1618544590000|2021-04-16 03:43:10|5432.3|5426.3|5432.8|5426.8|5433|5427|5432.3|5426.3|3
1618544660000|2021-04-16 03:44:20|5432.5|5426.5|5432.8|5426.8|5432.8|5426.8|5432.5|5426.5|0
1618544750000|2021-04-16 03:45:50|5433|5427|5433.8|5427.8|5433.8|5427.8|5433|5427|0
1618544770000|2021-04-16 03:46:10|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|5433.7|5427.7|0
1618544810000|2021-04-16 03:46:50|||||||||1
1618544870000|2021-04-16 03:47:50|5434.7|5428.7|5434.7|5428.7|5434.7|5428.7|5434.7|5428.7|1
1618544880000|2021-04-16 03:48:00|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|1
1618544890000|2021-04-16 03:48:10|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|5435|5429|2
1618544950000|2021-04-16 03:49:10|5435.3|5429.3|5435.1|5429.1|5435.3|5429.3|5434.5|5428.5|2
1618545000000|2021-04-16 03:50:00|||||||||1
1618545010000|2021-04-16 03:50:10|5436.3|5430.3|5436.5|5430.5|5436.5|5430.5|5436.3|5430.3|1
1618545020000|2021-04-16 03:50:20|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|1
1618545040000|2021-04-16 03:50:40|5436.8|5430.8|5437.1|5431.1|5437.1|5431.1|5436.8|5430.8|0
1618545060000|2021-04-16 03:51:00|5436.8|5430.8|5436.3|5430.3|5436.8|5430.8|5436.3|5430.3|0
1618545070000|2021-04-16 03:51:10|5436.8|5430.8|5436.3|5430.3|5436.8|5430.8|5436.3|5430.3|0
1618545090000|2021-04-16 03:51:30|5436.9|5430.9|5437.1|5431.1|5437.1|5431.1|5436.9|5430.9|0
1618545100000|2021-04-16 03:51:40|5436.5|5430.5|5437.1|5431.1|5437.1|5431.1|5436.3|5430.3|0
1618545130000|2021-04-16 03:52:10|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|0
1618545210000|2021-04-16 03:53:30|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1618545250000|2021-04-16 03:54:10|5436.5|5430.5|5436.8|5430.8|5436.8|5430.8|5436.5|5430.5|0
1618545260000|2021-04-16 03:54:20|5435.1|5429.1|5434.5|5428.5|5435.3|5429.3|5434.5|5428.5|4
1618545340000|2021-04-16 03:55:40|5434.2|5428.2|5433.3|5427.3|5434.2|5428.2|5433.3|5427.3|1
1618545410000|2021-04-16 03:56:50|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618545420000|2021-04-16 03:57:00|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|0
1618545530000|2021-04-16 03:58:50|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618545540000|2021-04-16 03:59:00|5432.8|5426.8|5433.1|5427.1|5433.1|5427.1|5432.8|5426.8|0
1618545570000|2021-04-16 03:59:30|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1618545580000|2021-04-16 03:59:40|5432.3|5426.3|5431.8|5425.8|5432.3|5426.3|5431.8|5425.8|0
1618545610000|2021-04-16 04:00:10|5431.5|5425.5|5430.8|5424.8|5431.5|5425.5|5430.8|5424.8|2
1618545620000|2021-04-16 04:00:20|5430.6|5424.6|5431.1|5425.1|5431.1|5425.1|5430.6|5424.6|1
1618545760000|2021-04-16 04:02:40|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|1
1618545780000|2021-04-16 04:03:00|5430|5424|5430|5424|5430|5424|5430|5424|0
1618545850000|2021-04-16 04:04:10|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|5429.5|5423.5|0
1618545880000|2021-04-16 04:04:40|5429|5423|5428|5422|5429|5423|5428|5422|3
1618545890000|2021-04-16 04:04:50|5428.3|5422.3|5428|5422|5428.3|5422.3|5428|5422|3
1618545920000|2021-04-16 04:05:20|5428.5|5422.5|5429|5423|5429|5423|5428.5|5422.5|3
1618545930000|2021-04-16 04:05:30|5429.3|5423.3|5429.5|5423.5|5429.5|5423.5|5429.3|5423.3|0
1618545950000|2021-04-16 04:05:50|5429|5423|5428.8|5422.8|5429|5423|5428.8|5422.8|0
1618545960000|2021-04-16 04:06:00|5429.5|5423.5|5429.3|5423.3|5430.5|5424.5|5429|5423|1
1618545990000|2021-04-16 04:06:30|5429|5423|5429|5423|5429|5423|5429|5423|0
1618546020000|2021-04-16 04:07:00|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1618546050000|2021-04-16 04:07:30|5427.8|5421.8|5428.3|5422.3|5428.3|5422.3|5427.8|5421.8|0
1618546060000|2021-04-16 04:07:40|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|5427.8|5421.8|0
1618546080000|2021-04-16 04:08:00|5428|5422|5427.8|5421.8|5428|5422|5427.8|5421.8|0
1618546090000|2021-04-16 04:08:10|5428|5422|5427.8|5421.8|5428|5422|5427.8|5421.8|0
1618546110000|2021-04-16 04:08:30|5428|5422|5428|5422|5428|5422|5428|5422|0
1618546190000|2021-04-16 04:09:50|5428.5|5422.5|5428.3|5422.3|5428.8|5422.8|5428.3|5422.3|1
1618546250000|2021-04-16 04:10:50|5428|5422|5428|5422|5428|5422|5428|5422|0
1618546260000|2021-04-16 04:11:00|5427.8|5421.8|5428|5422|5428.5|5422.5|5427.8|5421.8|0
1618546280000|2021-04-16 04:11:20|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5
1618546300000|2021-04-16 04:11:40|5426|5420|5426|5420|5426|5420|5426|5420|1
1618546340000|2021-04-16 04:12:20|5425.7|5419.7|5425.5|5419.5|5426|5420|5425.5|5419.5|0
1618546350000|2021-04-16 04:12:30|5425|5419|5425|5419|5425|5419|5424.7|5418.7|4
1618546360000|2021-04-16 04:12:40|5424.7|5418.7|5426|5420|5426|5420|5424.7|5418.7|2
1618546410000|2021-04-16 04:13:30|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|4
1618546420000|2021-04-16 04:13:40|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|0
1618546430000|2021-04-16 04:13:50|5428|5422|5428.2|5422.2|5428.2|5422.2|5428|5422|1
1618546500000|2021-04-16 04:15:00|5428|5422|5428|5422|5428|5422|5428|5422|0
1618546510000|2021-04-16 04:15:10|5427.5|5421.5|5427.2|5421.2|5427.5|5421.5|5427.2|5421.2|0
1618546520000|2021-04-16 04:15:20|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|5427.5|5421.5|0
1618546890000|2021-04-16 04:21:30|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1618546910000|2021-04-16 04:21:50|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618546920000|2021-04-16 04:22:00|5428.2|5422.2|5427.7|5421.7|5428.2|5422.2|5427.7|5421.7|1
1618546930000|2021-04-16 04:22:10|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618546980000|2021-04-16 04:23:00|5428.2|5422.2|5428.4|5422.4|5428.4|5422.4|5428.2|5422.2|0
1618546990000|2021-04-16 04:23:10|5427.9|5421.9|5429.2|5423.2|5429.2|5423.2|5427.9|5421.9|1
1618547000000|2021-04-16 04:23:20|5428.9|5422.9|5428.7|5422.7|5428.9|5422.9|5428.7|5422.7|0
1618547040000|2021-04-16 04:24:00|5428.9|5422.9|5429.7|5423.7|5429.7|5423.7|5428.9|5422.9|1
1618547120000|2021-04-16 04:25:20|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|4
1618547130000|2021-04-16 04:25:30|5429.2|5423.2|5428.9|5422.9|5429.4|5423.4|5428.9|5422.9|0
1618547140000|2021-04-16 04:25:40|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|0
1618547160000|2021-04-16 04:26:00|5428.2|5422.2|5426.7|5420.7|5428.4|5422.4|5426.7|5420.7|0
1618547170000|2021-04-16 04:26:10|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|0
1618547200000|2021-04-16 04:26:40|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|5426.4|5420.4|0
1618547230000|2021-04-16 04:27:10|5425|5419|5425.2|5419.2|5425.5|5419.5|5425|5419|7
1618547250000|2021-04-16 04:27:30|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|0
1618547270000|2021-04-16 04:27:50|5426.5|5420.5|5426.2|5420.2|5426.5|5420.5|5426.2|5420.2|1
1618547310000|2021-04-16 04:28:30|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|0
1618547340000|2021-04-16 04:29:00|5426.9|5420.9|5428.9|5422.9|5428.9|5422.9|5426.9|5420.9|1
1618547350000|2021-04-16 04:29:10|5428.7|5422.7|5428.4|5422.4|5428.9|5422.9|5428.4|5422.4|1
1618547430000|2021-04-16 04:30:30|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|0
1618547450000|2021-04-16 04:30:50|5427.9|5421.9|5428.2|5422.2|5428.2|5422.2|5427.9|5421.9|0
1618547470000|2021-04-16 04:31:10|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618547570000|2021-04-16 04:32:50|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1618547580000|2021-04-16 04:33:00|5428.4|5422.4|5428.7|5422.7|5428.7|5422.7|5428.4|5422.4|0
1618547590000|2021-04-16 04:33:10|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618547610000|2021-04-16 04:33:30|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|0
1618547620000|2021-04-16 04:33:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618547630000|2021-04-16 04:33:50|5428.7|5422.7|5428.4|5422.4|5428.7|5422.7|5428.4|5422.4|2
1618547690000|2021-04-16 04:34:50|5429|5423|5428.7|5422.7|5429|5423|5428.7|5422.7|0
1618547710000|2021-04-16 04:35:10|5429|5423|5429|5423|5429|5423|5429|5423|0
1618547760000|2021-04-16 04:36:00|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|0
1618547770000|2021-04-16 04:36:10|5429|5423|5429.2|5423.2|5429.2|5423.2|5429|5423|1
1618547780000|2021-04-16 04:36:20|5429.7|5423.7|5429.6|5423.6|5429.7|5423.7|5429.6|5423.6|0
1618547820000|2021-04-16 04:37:00|5429.9|5423.9|5430.1|5424.1|5430.1|5424.1|5429.9|5423.9|0
1618547830000|2021-04-16 04:37:10|5431.4|5425.4|5432|5426|5432|5426|5431.4|5425.4|0
1618547850000|2021-04-16 04:37:30|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|1
1618547860000|2021-04-16 04:37:40|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|0
1618547890000|2021-04-16 04:38:10|5431.4|5425.4|5431.2|5425.2|5431.4|5425.4|5431.2|5425.2|1
1618547950000|2021-04-16 04:39:10|5431.7|5425.7|5431.4|5425.4|5431.7|5425.7|5431.4|5425.4|0
1618548010000|2021-04-16 04:40:10|5431.2|5425.2|5431.7|5425.7|5431.7|5425.7|5431.2|5425.2|0
1618548190000|2021-04-16 04:43:10|5432|5426|5432|5426|5432|5426|5432|5426|0
1618548230000|2021-04-16 04:43:50|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|0
1618548250000|2021-04-16 04:44:10|5430.2|5424.2|5430.4|5424.4|5430.4|5424.4|5430.2|5424.2|0
1618548310000|2021-04-16 04:45:10|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|0
1618548320000|2021-04-16 04:45:20|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|0
1618548330000|2021-04-16 04:45:30|5430.7|5424.7|5430.4|5424.4|5430.7|5424.7|5430.4|5424.4|0
1618548340000|2021-04-16 04:45:40|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|0
1618548350000|2021-04-16 04:45:50|5430|5424|5430|5424|5430|5424|5430|5424|0
1618548390000|2021-04-16 04:46:30|5429.7|5423.7|5429.2|5423.2|5429.7|5423.7|5429.2|5423.2|4
1618548400000|2021-04-16 04:46:40|5429.5|5423.5|5429.2|5423.2|5429.5|5423.5|5429.2|5423.2|0
1618548420000|2021-04-16 04:47:00|5429|5423|5428.9|5422.9|5429|5423|5428.9|5422.9|0
1618548430000|2021-04-16 04:47:10|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|0
1618548480000|2021-04-16 04:48:00|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|0
1618548610000|2021-04-16 04:50:10|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|0
1618548630000|2021-04-16 04:50:30|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618548640000|2021-04-16 04:50:40|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|0
1618548690000|2021-04-16 04:51:30|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5
1618548720000|2021-04-16 04:52:00|5427.4|5421.4|5426.9|5420.9|5427.4|5421.4|5426.9|5420.9|0
1618548760000|2021-04-16 04:52:40|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|0
1618548780000|2021-04-16 04:53:00|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|0
1618548790000|2021-04-16 04:53:10|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|0
1618548800000|2021-04-16 04:53:20|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|0
1618548860000|2021-04-16 04:54:20|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|5427.7|5421.7|2
1618548880000|2021-04-16 04:54:40|5428.4|5422.4|5428.7|5422.7|5428.7|5422.7|5428.4|5422.4|0
1618548900000|2021-04-16 04:55:00|||||||||1
1618548950000|2021-04-16 04:55:50|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|5429.7|5423.7|1
1618548990000|2021-04-16 04:56:30|5429.6|5423.6|5428.6|5422.6|5429.6|5423.6|5428.6|5422.6|0
1618549000000|2021-04-16 04:56:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618549010000|2021-04-16 04:56:50|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1618549060000|2021-04-16 04:57:40|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|0
1618549080000|2021-04-16 04:58:00|5429.9|5423.9|5431.6|5425.6|5431.6|5425.6|5429.9|5423.9|0
1618549090000|2021-04-16 04:58:10|5431.4|5425.4|5431.6|5425.6|5431.6|5425.6|5431.1|5425.1|1
1618549130000|2021-04-16 04:58:50|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|1
1618549140000|2021-04-16 04:59:00|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1618549150000|2021-04-16 04:59:10|5431.4|5425.4|5431.1|5425.1|5431.4|5425.4|5431.1|5425.1|0
1618549210000|2021-04-16 05:00:10|5431.4|5425.4|5431.6|5425.6|5431.6|5425.6|5431.4|5425.4|0
1618549260000|2021-04-16 05:01:00|5431.9|5425.9|5431.6|5425.6|5431.9|5425.9|5431.6|5425.6|0
1618549270000|2021-04-16 05:01:10|5431.9|5425.9|5431.6|5425.6|5431.9|5425.9|5431.6|5425.6|0
1618549300000|2021-04-16 05:01:40|5432.4|5426.4|5431.9|5425.9|5432.4|5426.4|5431.9|5425.9|1
1618549320000|2021-04-16 05:02:00|5432.1|5426.1|5434.1|5428.1|5434.1|5428.1|5432.1|5426.1|1
1618549330000|2021-04-16 05:02:10|5433.9|5427.9|5433.4|5427.4|5433.9|5427.9|5433.4|5427.4|0
1618549350000|2021-04-16 05:02:30|5433.6|5427.6|5433.4|5427.4|5433.6|5427.6|5433.4|5427.4|0
1618549360000|2021-04-16 05:02:40|5432.9|5426.9|5432.6|5426.6|5432.9|5426.9|5432.6|5426.6|1
1618549380000|2021-04-16 05:03:00|5433.4|5427.4|5432.9|5426.9|5433.4|5427.4|5432.6|5426.6|0
1618549390000|2021-04-16 05:03:10|5432.6|5426.6|5432.2|5426.2|5432.6|5426.6|5432.2|5426.2|0
1618549400000|2021-04-16 05:03:20|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1618549420000|2021-04-16 05:03:40|5432.4|5426.4|5432.6|5426.6|5432.6|5426.6|5432.4|5426.4|0
1618549430000|2021-04-16 05:03:50|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1618549470000|2021-04-16 05:04:30|5432.4|5426.4|5431.9|5425.9|5432.4|5426.4|5431.9|5425.9|0
1618549500000|2021-04-16 05:05:00|5431.6|5425.6|5431.9|5425.9|5431.9|5425.9|5431.6|5425.6|0
1618549560000|2021-04-16 05:06:00|5432.1|5426.1|5433.6|5427.6|5433.6|5427.6|5432.1|5426.1|5
1618549600000|2021-04-16 05:06:40|5433.4|5427.4|5433.1|5427.1|5433.4|5427.4|5433.1|5427.1|0
1618549620000|2021-04-16 05:07:00|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1618549630000|2021-04-16 05:07:10|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1618549670000|2021-04-16 05:07:50|5433.3|5427.3|5433.8|5427.8|5433.8|5427.8|5433.3|5427.3|2
1618549680000|2021-04-16 05:08:00|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|0
1618549690000|2021-04-16 05:08:10|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1618549720000|2021-04-16 05:08:40|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1618549820000|2021-04-16 05:10:20|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1618549840000|2021-04-16 05:10:40|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|1
1618549930000|2021-04-16 05:12:10|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|5431.3|5425.3|0
1618549980000|2021-04-16 05:13:00|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|5431.1|5425.1|0
1618550010000|2021-04-16 05:13:30|5430.8|5424.8|5430.1|5424.1|5430.8|5424.8|5430.1|5424.1|0
1618550030000|2021-04-16 05:13:50|5430.3|5424.3|5430.6|5424.6|5430.6|5424.6|5430.3|5424.3|0
1618550040000|2021-04-16 05:14:00|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|5430.1|5424.1|0
1618550070000|2021-04-16 05:14:30|5430|5424|5429.5|5423.5|5430|5424|5429.5|5423.5|0
1618550090000|2021-04-16 05:14:50|5430|5424|5430.5|5424.5|5430.5|5424.5|5430|5424|0
1618550120000|2021-04-16 05:15:20|5431.8|5425.8|5432.3|5426.3|5432.3|5426.3|5431.8|5425.8|0
1618550140000|2021-04-16 05:15:40|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618550160000|2021-04-16 05:16:00|5432.8|5426.8|5432|5426|5433|5427|5432|5426|0
1618550170000|2021-04-16 05:16:10|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618550190000|2021-04-16 05:16:30|5432.8|5426.8|5433|5427|5433|5427|5432.8|5426.8|0
1618550210000|2021-04-16 05:16:50|5432.8|5426.8|5433.5|5427.5|5433.5|5427.5|5432.8|5426.8|0
1618550230000|2021-04-16 05:17:10|5432.8|5426.8|5432.5|5426.5|5432.8|5426.8|5432.5|5426.5|0
1618550290000|2021-04-16 05:18:10|||||||||1
1618550370000|2021-04-16 05:19:30|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1618550380000|2021-04-16 05:19:40|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|5431.8|5425.8|0
1618550390000|2021-04-16 05:19:50|5432|5426|5432|5426|5432|5426|5432|5426|0
1618550400000|2021-04-16 05:20:00|5432.8|5426.8|5433.3|5427.3|5433.3|5427.3|5432.3|5426.3|1
1618550420000|2021-04-16 05:20:20|5433.8|5427.8|5433|5427|5433.8|5427.8|5433|5427|1
1618550430000|2021-04-16 05:20:30|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|0
1618550480000|2021-04-16 05:21:20|5433.5|5427.5|5433.1|5427.1|5433.5|5427.5|5433.1|5427.1|1
1618550490000|2021-04-16 05:21:30|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|1
1618550500000|2021-04-16 05:21:40|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|5433.9|5427.9|0
1618550520000|2021-04-16 05:22:00|5434.1|5428.1|5433.9|5427.9|5434.1|5428.1|5433.9|5427.9|1
1618550530000|2021-04-16 05:22:10|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618550560000|2021-04-16 05:22:40|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1618550580000|2021-04-16 05:23:00|5433|5427|5433.6|5427.6|5433.6|5427.6|5433|5427|1
1618550590000|2021-04-16 05:23:10|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618550600000|2021-04-16 05:23:20|||||||||1
1618550620000|2021-04-16 05:23:40|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|0
1618550630000|2021-04-16 05:23:50|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618550640000|2021-04-16 05:24:00|5433.6|5427.6|5431.3|5425.3|5433.6|5427.6|5431.3|5425.3|3
1618550650000|2021-04-16 05:24:10|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1618550690000|2021-04-16 05:24:50|5431.9|5425.9|5432.1|5426.1|5432.1|5426.1|5431.9|5425.9|1
1618550750000|2021-04-16 05:25:50|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1618550770000|2021-04-16 05:26:10|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|1
1618550810000|2021-04-16 05:26:50|||||||||6
1618550830000|2021-04-16 05:27:10|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1618550880000|2021-04-16 05:28:00|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|5432.3|5426.3|0
1618550890000|2021-04-16 05:28:10|5432.5|5426.5|5432.8|5426.8|5432.8|5426.8|5432.5|5426.5|0
1618550910000|2021-04-16 05:28:30|5432.3|5426.3|5432.1|5426.1|5432.3|5426.3|5432.1|5426.1|0
1618550920000|2021-04-16 05:28:40|5431.8|5425.8|5432.1|5426.1|5432.1|5426.1|5431.8|5425.8|0
1618550970000|2021-04-16 05:29:30|5432.3|5426.3|5431.5|5425.5|5432.6|5426.6|5431.5|5425.5|1
1618550980000|2021-04-16 05:29:40|5432|5426|5431.7|5425.7|5432.5|5426.5|5431.7|5425.7|3
1618551000000|2021-04-16 05:30:00|5432.2|5426.2|5436.3|5430.3|5436.8|5430.8|5431.7|5425.7|21
1618551010000|2021-04-16 05:30:10|5436.5|5430.5|5436.3|5430.3|5436.8|5430.8|5436.3|5430.3|5
1618551020000|2021-04-16 05:30:20|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1618551040000|2021-04-16 05:30:40|5436.1|5430.1|5435|5429|5436.6|5430.6|5435|5429|2
1618551050000|2021-04-16 05:30:50|5435.3|5429.3|5435.8|5429.8|5435.8|5429.8|5435|5429|0
1618551060000|2021-04-16 05:31:00|5436.2|5430.2|5435.8|5429.8|5436.3|5430.3|5435.8|5429.8|1
1618551070000|2021-04-16 05:31:10|5435.1|5429.1|5435.3|5429.3|5435.3|5429.3|5435.1|5429.1|1
1618551090000|2021-04-16 05:31:30|5435.5|5429.5|5435.7|5429.7|5436.3|5430.3|5435.5|5429.5|0
1618551100000|2021-04-16 05:31:40|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1618551120000|2021-04-16 05:32:00|5435.7|5429.7|5436.2|5430.2|5436.2|5430.2|5435.7|5429.7|1
1618551130000|2021-04-16 05:32:10|5437.3|5431.3|5436.7|5430.7|5437.3|5431.3|5436.7|5430.7|1
1618551140000|2021-04-16 05:32:20|5437.3|5431.3|5439.7|5433.7|5439.7|5433.7|5437.3|5431.3|14
1618551160000|2021-04-16 05:32:40|5439.2|5433.2|5439.5|5433.5|5439.5|5433.5|5439.2|5433.2|1
1618551170000|2021-04-16 05:32:50|5439|5433|5439|5433|5439|5433|5439|5433|0
1618551180000|2021-04-16 05:33:00|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|0
1618551190000|2021-04-16 05:33:10|5439|5433|5438.5|5432.5|5439.2|5433.2|5438.5|5432.5|2
1618551200000|2021-04-16 05:33:20|5438|5432|5438.5|5432.5|5438.5|5432.5|5438|5432|3
1618551220000|2021-04-16 05:33:40|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1618551240000|2021-04-16 05:34:00|||||||||2
1618551260000|2021-04-16 05:34:20|5439.5|5433.5|5438.9|5432.9|5439.5|5433.5|5438.9|5432.9|2
1618551270000|2021-04-16 05:34:30|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1618551280000|2021-04-16 05:34:40|5439.4|5433.4|5438.2|5432.2|5439.4|5433.4|5438.2|5432.2|2
1618551300000|2021-04-16 05:35:00|5437.6|5431.6|5437.2|5431.2|5437.6|5431.6|5437.2|5431.2|3
1618551310000|2021-04-16 05:35:10|5437.4|5431.4|5437.7|5431.7|5437.7|5431.7|5437.4|5431.4|0
1618551330000|2021-04-16 05:35:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1618551350000|2021-04-16 05:35:50|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|0
1618551360000|2021-04-16 05:36:00|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|0
1618551370000|2021-04-16 05:36:10|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|4
1618551380000|2021-04-16 05:36:20|5439.2|5433.2|5438.9|5432.9|5439.2|5433.2|5438.9|5432.9|6
1618551390000|2021-04-16 05:36:30|5439.2|5433.2|5439.9|5433.9|5439.9|5433.9|5439.2|5433.2|0
1618551400000|2021-04-16 05:36:40|5438.7|5432.7|5439.9|5433.9|5439.9|5433.9|5438.7|5432.7|13
1618551410000|2021-04-16 05:36:50|5439.7|5433.7|5438.9|5432.9|5439.7|5433.7|5438.9|5432.9|0
1618551430000|2021-04-16 05:37:10|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1618551450000|2021-04-16 05:37:30|5437.9|5431.9|5438.2|5432.2|5438.7|5432.7|5437.4|5431.4|0
1618551460000|2021-04-16 05:37:40|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1618551470000|2021-04-16 05:37:50|5438.2|5432.2|5438.7|5432.7|5438.7|5432.7|5438.2|5432.2|0
1618551490000|2021-04-16 05:38:10|5437.9|5431.9|5436.9|5430.9|5438.7|5432.7|5436.9|5430.9|0
1618551520000|2021-04-16 05:38:40|5435.4|5429.4|5436.9|5430.9|5436.9|5430.9|5435.2|5429.2|0
1618551530000|2021-04-16 05:38:50|5436.7|5430.7|5437.9|5431.9|5437.9|5431.9|5436.7|5430.7|0
1618551540000|2021-04-16 05:39:00|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1618551560000|2021-04-16 05:39:20|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.2|5431.2|9
1618551570000|2021-04-16 05:39:30|5437.7|5431.7|5439.9|5433.9|5439.9|5433.9|5437.7|5431.7|0
1618551580000|2021-04-16 05:39:40|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1618551590000|2021-04-16 05:39:50|5439.2|5433.2|5439.9|5433.9|5439.9|5433.9|5439.2|5433.2|0
1618551610000|2021-04-16 05:40:10|5438.9|5432.9|5439.7|5433.7|5439.7|5433.7|5438.9|5432.9|0
1618551620000|2021-04-16 05:40:20|5439.9|5433.9|5439.7|5433.7|5440.4|5434.4|5439.4|5433.4|0
1618551630000|2021-04-16 05:40:30|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|0
1618551640000|2021-04-16 05:40:40|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1618551650000|2021-04-16 05:40:50|5439.7|5433.7|5439.9|5433.9|5439.9|5433.9|5439.7|5433.7|1
1618551720000|2021-04-16 05:42:00|5439.5|5433.5|5439.1|5433.1|5439.5|5433.5|5439.1|5433.1|0
1618551730000|2021-04-16 05:42:10|5439.7|5433.7|5439.1|5433.1|5439.9|5433.9|5438.9|5432.9|0
1618551750000|2021-04-16 05:42:30|5439.7|5433.7|5438.9|5432.9|5439.7|5433.7|5438.9|5432.9|0
1618551760000|2021-04-16 05:42:40|5439|5433|5438.5|5432.5|5439|5433|5438.5|5432.5|0
1618551780000|2021-04-16 05:43:00|5438.2|5432.2|5438.5|5432.5|5438.5|5432.5|5438.2|5432.2|0
1618551790000|2021-04-16 05:43:10|5437.7|5431.7|5438.5|5432.5|5438.5|5432.5|5437.7|5431.7|0
1618551800000|2021-04-16 05:43:20|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1618551810000|2021-04-16 05:43:30|5437.9|5431.9|5437.7|5431.7|5437.9|5431.9|5437.7|5431.7|0
1618551820000|2021-04-16 05:43:40|5437.4|5431.4|5437.9|5431.9|5437.9|5431.9|5437.4|5431.4|2
1618551840000|2021-04-16 05:44:00|5438.7|5432.7|5437.9|5431.9|5438.7|5432.7|5437.1|5431.1|0
1618551850000|2021-04-16 05:44:10|5438.7|5432.7|5439.9|5433.9|5439.9|5433.9|5438.7|5432.7|1
1618551870000|2021-04-16 05:44:30|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|0
1618551880000|2021-04-16 05:44:40|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1618551890000|2021-04-16 05:44:50|5439.4|5433.4|5439.1|5433.1|5439.4|5433.4|5439.1|5433.1|0
1618551900000|2021-04-16 05:45:00|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|1
1618551910000|2021-04-16 05:45:10|5440.9|5434.9|5440.7|5434.7|5441.2|5435.2|5439.9|5433.9|19
1618551930000|2021-04-16 05:45:30|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|5440.9|5434.9|0
1618551940000|2021-04-16 05:45:40|5443.4|5437.4|5442.9|5436.9|5443.4|5437.4|5442.9|5436.9|6
1618551960000|2021-04-16 05:46:00|5443.4|5437.4|5442.9|5436.9|5443.6|5437.6|5442.9|5436.9|1
1618551970000|2021-04-16 05:46:10|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.4|5436.4|0
1618551980000|2021-04-16 05:46:20|5442.2|5436.2|5441.9|5435.9|5442.2|5436.2|5441.9|5435.9|0
1618552000000|2021-04-16 05:46:40|5441.4|5435.4|5441.1|5435.1|5441.9|5435.9|5441.1|5435.1|0
1618552010000|2021-04-16 05:46:50|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1618552020000|2021-04-16 05:47:00|5440.9|5434.9|5441.9|5435.9|5442.7|5436.7|5440.9|5434.9|2
1618552030000|2021-04-16 05:47:10|5441.4|5435.4|5440.4|5434.4|5441.4|5435.4|5440.4|5434.4|1
1618552040000|2021-04-16 05:47:20|5439.9|5433.9|5439.7|5433.7|5440.4|5434.4|5439.7|5433.7|0
1618552050000|2021-04-16 05:47:30|5439.5|5433.5|5441.7|5435.7|5441.7|5435.7|5439.5|5433.5|1
1618552060000|2021-04-16 05:47:40|5442.2|5436.2|5442.4|5436.4|5442.7|5436.7|5441.9|5435.9|0
1618552070000|2021-04-16 05:47:50|5442.1|5436.1|5441.9|5435.9|5442.1|5436.1|5441.9|5435.9|0
1618552090000|2021-04-16 05:48:10|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.4|5435.4|1
1618552100000|2021-04-16 05:48:20|5441.4|5435.4|5442.7|5436.7|5442.7|5436.7|5441.4|5435.4|0
1618552110000|2021-04-16 05:48:30|5442.4|5436.4|5441.9|5435.9|5442.4|5436.4|5441.6|5435.6|0
1618552120000|2021-04-16 05:48:40|5442.7|5436.7|5441.9|5435.9|5442.7|5436.7|5441.9|5435.9|0
1618552130000|2021-04-16 05:48:50|5440.6|5434.6|5442.1|5436.1|5442.1|5436.1|5440.6|5434.6|0
1618552140000|2021-04-16 05:49:00|5441.4|5435.4|5441.1|5435.1|5441.4|5435.4|5441.1|5435.1|0
1618552150000|2021-04-16 05:49:10|5439.4|5433.4|5439.9|5433.9|5439.9|5433.9|5439.4|5433.4|1
1618552170000|2021-04-16 05:49:30|5438.9|5432.9|5439.4|5433.4|5439.4|5433.4|5438.9|5432.9|0
1618552180000|2021-04-16 05:49:40|5439.2|5433.2|5438.2|5432.2|5439.2|5433.2|5438.2|5432.2|0
1618552190000|2021-04-16 05:49:50|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1618552200000|2021-04-16 05:50:00|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|0
1618552210000|2021-04-16 05:50:10|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1618552230000|2021-04-16 05:50:30|5438.4|5432.4|5437.9|5431.9|5438.4|5432.4|5437.9|5431.9|0
1618552280000|2021-04-16 05:51:20|5437.4|5431.4|5436.4|5430.4|5437.4|5431.4|5436.4|5430.4|0
1618552300000|2021-04-16 05:51:40|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1618552310000|2021-04-16 05:51:50|5436.4|5430.4|5434.7|5428.7|5436.4|5430.4|5434.7|5428.7|1
1618552320000|2021-04-16 05:52:00|5435.7|5429.7|5435.9|5429.9|5435.9|5429.9|5435.7|5429.7|2
1618552330000|2021-04-16 05:52:10|5435.7|5429.7|5434.9|5428.9|5435.7|5429.7|5434.9|5428.9|0
1618552340000|2021-04-16 05:52:20|5434.4|5428.4|5434.1|5428.1|5434.7|5428.7|5434.1|5428.1|0
1618552350000|2021-04-16 05:52:30|5434.4|5428.4|5434.7|5428.7|5434.7|5428.7|5434.4|5428.4|0
1618552360000|2021-04-16 05:52:40|5435.2|5429.2|5434.7|5428.7|5435.2|5429.2|5434.2|5428.2|1
1618552380000|2021-04-16 05:53:00|5434.2|5428.2|5434.7|5428.7|5435.2|5429.2|5434.2|5428.2|0
1618552390000|2021-04-16 05:53:10|5434.9|5428.9|5437.7|5431.7|5437.7|5431.7|5434.9|5428.9|1
1618552400000|2021-04-16 05:53:20|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1618552440000|2021-04-16 05:54:00|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1618552450000|2021-04-16 05:54:10|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|0
1618552470000|2021-04-16 05:54:30|5437.1|5431.1|5436.9|5430.9|5438.4|5432.4|5436.9|5430.9|2
1618552480000|2021-04-16 05:54:40|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.4|5430.4|0
1618552490000|2021-04-16 05:54:50|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1618552500000|2021-04-16 05:55:00|5436.7|5430.7|5437.4|5431.4|5437.9|5431.9|5436.7|5430.7|0
1618552510000|2021-04-16 05:55:10|5437.9|5431.9|5439.9|5433.9|5439.9|5433.9|5437.9|5431.9|0
1618552520000|2021-04-16 05:55:20|5439.4|5433.4|5438.4|5432.4|5439.7|5433.7|5438.4|5432.4|0
1618552530000|2021-04-16 05:55:30|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1618552550000|2021-04-16 05:55:50|5439.5|5433.5|5439.2|5433.2|5440.2|5434.2|5439.2|5433.2|1
1618552560000|2021-04-16 05:56:00|5439.4|5433.4|5440.2|5434.2|5440.7|5434.7|5439.4|5433.4|0
1618552570000|2021-04-16 05:56:10|5440.5|5434.5|5439.7|5433.7|5440.5|5434.5|5439.7|5433.7|0
1618552620000|2021-04-16 05:57:00|5438.8|5432.8|5437.5|5431.5|5438.8|5432.8|5437.5|5431.5|0
1618552630000|2021-04-16 05:57:10|5437.2|5431.2|5437|5431|5437.5|5431.5|5436.2|5430.2|0
1618552640000|2021-04-16 05:57:20|5437.2|5431.2|5437.5|5431.5|5438.5|5432.5|5437.2|5431.2|0
1618552680000|2021-04-16 05:58:00|5437.2|5431.2|5437.5|5431.5|5437.5|5431.5|5436.2|5430.2|0
1618552690000|2021-04-16 05:58:10|5436.5|5430.5|5437|5431|5437|5431|5436.5|5430.5|0
1618552700000|2021-04-16 05:58:20|5437.2|5431.2|5436.5|5430.5|5437.2|5431.2|5436.5|5430.5|0
1618552710000|2021-04-16 05:58:30|5436|5430|5435.8|5429.8|5436|5430|5434.5|5428.5|5
1618552720000|2021-04-16 05:58:40|5436.4|5430.4|5436|5430|5436.4|5430.4|5436|5430|0
1618552730000|2021-04-16 05:58:50|5435.8|5429.8|5435.2|5429.2|5435.8|5429.8|5435.2|5429.2|0
1618552740000|2021-04-16 05:59:00|5434.8|5428.8|5435|5429|5435|5429|5434.5|5428.5|0
1618552770000|2021-04-16 05:59:30|5435.5|5429.5|5434.5|5428.5|5435.5|5429.5|5434.5|5428.5|0
1618552780000|2021-04-16 05:59:40|5433|5427|5435|5429|5435|5429|5433|5427|0
1618552790000|2021-04-16 05:59:50|5435.5|5429.5|5435|5429|5435.5|5429.5|5435|5429|0
1618552820000|2021-04-16 06:00:20|5435.2|5429.2|5436|5430|5436|5430|5435.2|5429.2|0
1618552830000|2021-04-16 06:00:30|5435.8|5429.8|5434|5428|5435.8|5429.8|5433.5|5427.5|0
1618552860000|2021-04-16 06:01:00|5434.2|5428.2|5433.6|5427.6|5435|5429|5433.6|5427.6|1
1618552870000|2021-04-16 06:01:10|5432.5|5426.5|5432|5426|5432.5|5426.5|5432|5426|0
1618552880000|2021-04-16 06:01:20|5432.5|5426.5|5433|5427|5433|5427|5432.5|5426.5|3
1618552890000|2021-04-16 06:01:30|5432.7|5426.7|5432.7|5426.7|5433|5427|5432.7|5426.7|0
1618552900000|2021-04-16 06:01:40|5433|5427|5432|5426|5433|5427|5432|5426|0
1618552910000|2021-04-16 06:01:50|5431.3|5425.3|5430|5424|5431.3|5425.3|5430|5424|0
1618552920000|2021-04-16 06:02:00|5431|5425|5431|5425|5431.5|5425.5|5431|5425|0
1618552930000|2021-04-16 06:02:10|5430.8|5424.8|5429.5|5423.5|5431|5425|5429.5|5423.5|0
1618552940000|2021-04-16 06:02:20|5429.8|5423.8|5430|5424|5430|5424|5429.8|5423.8|0
1618552950000|2021-04-16 06:02:30|5429.8|5423.8|5429.5|5423.5|5429.8|5423.8|5429.5|5423.5|0
1618552970000|2021-04-16 06:02:50|5429.8|5423.8|5430|5424|5430|5424|5429.8|5423.8|0
1618552980000|2021-04-16 06:03:00|5431|5425|5430|5424|5431|5425|5430|5424|0
1618552990000|2021-04-16 06:03:10|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|5430.5|5424.5|0
1618553000000|2021-04-16 06:03:20|5430.3|5424.3|5430|5424|5430.3|5424.3|5430|5424|0
1618553020000|2021-04-16 06:03:40|5430.5|5424.5|5430.3|5424.3|5430.8|5424.8|5430.3|5424.3|0
1618553030000|2021-04-16 06:03:50|5430|5424|5430.2|5424.2|5430.8|5424.8|5430|5424|0
1618553040000|2021-04-16 06:04:00|5430|5424|5430|5424|5430|5424|5430|5424|0
1618553060000|2021-04-16 06:04:20|5430.5|5424.5|5430.8|5424.8|5430.8|5424.8|5430.5|5424.5|0
1618553100000|2021-04-16 06:05:00|5430.7|5424.7|5428.2|5422.2|5430.7|5424.7|5428.2|5422.2|1
1618553110000|2021-04-16 06:05:10|5428|5422|5428|5422|5428|5422|5428|5422|0
1618553140000|2021-04-16 06:05:40|5429|5423|5429|5423|5429|5423|5429|5423|0
1618553150000|2021-04-16 06:05:50|5429.5|5423.5|5429.2|5423.2|5429.5|5423.5|5429.2|5423.2|0
1618553180000|2021-04-16 06:06:20|5428.7|5422.7|5430|5424|5430|5424|5428.7|5422.7|0
1618553210000|2021-04-16 06:06:50|5429.8|5423.8|5430.5|5424.5|5430.5|5424.5|5429.5|5423.5|0
1618553220000|2021-04-16 06:07:00|5431.3|5425.3|5430.5|5424.5|5432|5426|5430.5|5424.5|6
1618553230000|2021-04-16 06:07:10|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5429.7|5423.7|0
1618553240000|2021-04-16 06:07:20|5430|5424|5430|5424|5430|5424|5430|5424|0
1618553250000|2021-04-16 06:07:30|5430.2|5424.2|5431|5425|5431|5425|5430.2|5424.2|0
1618553260000|2021-04-16 06:07:40|5431.3|5425.3|5432.2|5426.2|5432.2|5426.2|5431.3|5425.3|0
1618553270000|2021-04-16 06:07:50|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618553290000|2021-04-16 06:08:10|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|0
1618553300000|2021-04-16 06:08:20|5433|5427|5433.2|5427.2|5433.5|5427.5|5433|5427|0
1618553310000|2021-04-16 06:08:30|5433.7|5427.7|5435|5429|5435|5429|5433.7|5427.7|2
1618553320000|2021-04-16 06:08:40|5434.2|5428.2|5434|5428|5434.2|5428.2|5433.5|5427.5|0
1618553330000|2021-04-16 06:08:50|5433.8|5427.8|5432.2|5426.2|5433.8|5427.8|5432.2|5426.2|0
1618553340000|2021-04-16 06:09:00|5432|5426|5432|5426|5432|5426|5432|5426|0
1618553370000|2021-04-16 06:09:30|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618553380000|2021-04-16 06:09:40|5432.7|5426.7|5433|5427|5433|5427|5432.7|5426.7|0
1618553400000|2021-04-16 06:10:00|5433.5|5427.5|5432.5|5426.5|5434.4|5428.4|5432.5|5426.5|1
1618553420000|2021-04-16 06:10:20|5432|5426|5432|5426|5432|5426|5432|5426|0
1618553460000|2021-04-16 06:11:00|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.5|5426.5|0
1618553480000|2021-04-16 06:11:20|5433|5427|5433.8|5427.8|5433.8|5427.8|5433|5427|1
1618553500000|2021-04-16 06:11:40|5433.2|5427.2|5434|5428|5434|5428|5433|5427|0
1618553510000|2021-04-16 06:11:50|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|5434.2|5428.2|0
1618553520000|2021-04-16 06:12:00|5433|5427|5433|5427|5433|5427|5433|5427|2
1618553530000|2021-04-16 06:12:10|5434|5428|5434|5428|5434.5|5428.5|5433.5|5427.5|0
1618553540000|2021-04-16 06:12:20|5433.2|5427.2|5434|5428|5434|5428|5433.2|5427.2|0
1618553560000|2021-04-16 06:12:40|5433.8|5427.8|5432.2|5426.2|5433.8|5427.8|5432.2|5426.2|0
1618553570000|2021-04-16 06:12:50|5433|5427|5433|5427|5433|5427|5433|5427|0
1618553580000|2021-04-16 06:13:00|5433.2|5427.2|5432.2|5426.2|5433.3|5427.3|5432.2|5426.2|0
1618553590000|2021-04-16 06:13:10|5431.8|5425.8|5431|5425|5431.8|5425.8|5431|5425|0
1618553600000|2021-04-16 06:13:20|5432|5426|5432|5426|5432|5426|5432|5426|0
1618553610000|2021-04-16 06:13:30|5432.8|5426.8|5432|5426|5432.8|5426.8|5432|5426|0
1618553620000|2021-04-16 06:13:40|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|5432.8|5426.8|0
1618553630000|2021-04-16 06:13:50|5433.3|5427.3|5433.2|5427.2|5433.7|5427.7|5433.2|5427.2|1
1618553640000|2021-04-16 06:14:00|5432.8|5426.8|5433|5427|5433|5427|5432.8|5426.8|0
1618553650000|2021-04-16 06:14:10|5432.7|5426.7|5432|5426|5432.7|5426.7|5432|5426|0
1618553680000|2021-04-16 06:14:40|5432.3|5426.3|5432|5426|5432.3|5426.3|5432|5426|0
1618553710000|2021-04-16 06:15:10|5431|5425|5431|5425|5431|5425|5431|5425|0
1618553720000|2021-04-16 06:15:20|5430|5424|5429|5423|5430|5424|5429|5423|0
1618553730000|2021-04-16 06:15:30|5429.2|5423.2|5429.8|5423.8|5429.8|5423.8|5429.2|5423.2|0
1618553740000|2021-04-16 06:15:40|5430|5424|5430|5424|5430|5424|5430|5424|0
1618553750000|2021-04-16 06:15:50|5429.5|5423.5|5430|5424|5430|5424|5429.5|5423.5|0
1618553760000|2021-04-16 06:16:00|5430.5|5424.5|5430|5424|5430.5|5424.5|5430|5424|0
1618553770000|2021-04-16 06:16:10|5431|5425|5431|5425|5431|5425|5431|5425|0
1618553780000|2021-04-16 06:16:20|5430.5|5424.5|5430|5424|5430.5|5424.5|5430|5424|0
1618553800000|2021-04-16 06:16:40|5430.2|5424.2|5431|5425|5431|5425|5430.2|5424.2|0
1618553810000|2021-04-16 06:16:50|5430.5|5424.5|5430|5424|5430.5|5424.5|5430|5424|0
1618553820000|2021-04-16 06:17:00|5430.5|5424.5|5430|5424|5430.5|5424.5|5429.5|5423.5|0
1618553830000|2021-04-16 06:17:10|5429.2|5423.2|5429|5423|5429.2|5423.2|5428|5422|0
1618553850000|2021-04-16 06:17:30|5429.2|5423.2|5430|5424|5430|5424|5429.2|5423.2|0
1618553860000|2021-04-16 06:17:40|5429.7|5423.7|5429|5423|5429.7|5423.7|5429|5423|0
1618553920000|2021-04-16 06:18:40|5428.5|5422.5|5429|5423|5429|5423|5428.5|5422.5|0
1618553960000|2021-04-16 06:19:20|5429.5|5423.5|5430|5424|5430|5424|5429.5|5423.5|0
1618553990000|2021-04-16 06:19:50|5430.2|5424.2|5430.5|5424.5|5431|5425|5430.2|5424.2|0
1618554000000|2021-04-16 06:20:00|5430.2|5424.2|5429.5|5423.5|5430.2|5424.2|5429.5|5423.5|0
1618554010000|2021-04-16 06:20:10|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|0
1618554020000|2021-04-16 06:20:20|5429.7|5423.7|5429.5|5423.5|5430.2|5424.2|5429|5423|1
1618554030000|2021-04-16 06:20:30|5429.2|5423.2|5428.5|5422.5|5429.2|5423.2|5428.5|5422.5|0
1618554060000|2021-04-16 06:21:00|5428.2|5422.2|5426.5|5420.5|5428.2|5422.2|5426.5|5420.5|7
1618554070000|2021-04-16 06:21:10|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|5426.7|5420.7|0
1618554080000|2021-04-16 06:21:20|5427|5421|5427|5421|5427|5421|5427|5421|0
1618554090000|2021-04-16 06:21:30|5426.7|5420.7|5426.7|5420.7|5427|5421|5426.5|5420.5|0
1618554110000|2021-04-16 06:21:50|5427|5421|5427|5421|5427|5421|5427|5421|0
1618554120000|2021-04-16 06:22:00|5426.7|5420.7|5427|5421|5427|5421|5426.7|5420.7|0
1618554130000|2021-04-16 06:22:10|5426.3|5420.3|5425.5|5419.5|5426.3|5420.3|5424.2|5418.2|3
1618554140000|2021-04-16 06:22:20|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|5425.3|5419.3|0
1618554160000|2021-04-16 06:22:40|5425|5419|5425|5419|5425|5419|5425|5419|0
1618554190000|2021-04-16 06:23:10|5425.3|5419.3|5425.5|5419.5|5426|5420|5425.3|5419.3|0
1618554250000|2021-04-16 06:24:10|5424.7|5418.7|5424.2|5418.2|5424.7|5418.7|5423.8|5417.8|1
1618554290000|2021-04-16 06:24:50|5424|5418|5424.7|5418.7|5425.2|5419.2|5424|5418|0
1618554310000|2021-04-16 06:25:10|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|1
1618554320000|2021-04-16 06:25:20|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1618554330000|2021-04-16 06:25:30|5425.2|5419.2|5425.5|5419.5|5425.5|5419.5|5425.2|5419.2|0
1618554340000|2021-04-16 06:25:40|5425.7|5419.7|5426|5420|5426|5420|5425.7|5419.7|0
1618554350000|2021-04-16 06:25:50|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|5425.8|5419.8|0
1618554360000|2021-04-16 06:26:00|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|5425.5|5419.5|0
1618554370000|2021-04-16 06:26:10|5426|5420|5425.2|5419.2|5426|5420|5425.2|5419.2|0
1618554380000|2021-04-16 06:26:20|5425|5419|5425|5419|5425|5419|5425|5419|0
1618554390000|2021-04-16 06:26:30|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|0
1618554400000|2021-04-16 06:26:40|5425|5419|5425|5419|5425|5419|5424.7|5418.7|0
1618554420000|2021-04-16 06:27:00|5425.2|5419.2|5426|5420|5426|5420|5425.2|5419.2|3
1618554430000|2021-04-16 06:27:10|5425.7|5419.7|5424.7|5418.7|5425.7|5419.7|5424.7|5418.7|2
1618554440000|2021-04-16 06:27:20|5425|5419|5424.7|5418.7|5425.2|5419.2|5424.7|5418.7|0
1618554460000|2021-04-16 06:27:40|5425|5419|5425.3|5419.3|5425.3|5419.3|5425|5419|0
1618554480000|2021-04-16 06:28:00|5425|5419|5425.3|5419.3|5425.3|5419.3|5425|5419|0
1618554490000|2021-04-16 06:28:10|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|5427.3|5421.3|1
1618554520000|2021-04-16 06:28:40|5426.7|5420.7|5426.8|5420.8|5427|5421|5426.7|5420.7|0
1618554540000|2021-04-16 06:29:00|5426.5|5420.5|5426.8|5420.8|5426.8|5420.8|5426.5|5420.5|0
1618554570000|2021-04-16 06:29:30|5426.3|5420.3|5425.3|5419.3|5426.3|5420.3|5425.3|5419.3|0
1618554580000|2021-04-16 06:29:40|5425|5419|5425|5419|5425|5419|5425|5419|0
1618554590000|2021-04-16 06:29:50|5425.3|5419.3|5424.3|5418.3|5425.3|5419.3|5424.3|5418.3|1
1618554600000|2021-04-16 06:30:00|5424.5|5418.5|5425.5|5419.5|5425.5|5419.5|5424.5|5418.5|2
1618554620000|2021-04-16 06:30:20|5425.7|5419.7|5424.2|5418.2|5425.7|5419.7|5424.2|5418.2|0
1618554650000|2021-04-16 06:30:50|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618554660000|2021-04-16 06:31:00|5423.9|5417.9|5423|5417|5423.9|5417.9|5423|5417|2
1618554720000|2021-04-16 06:32:00|5420.8|5414.8|5419.7|5413.7|5420.8|5414.8|5419.7|5413.7|3
1618554730000|2021-04-16 06:32:10|5420|5414|5418.9|5412.9|5420|5414|5418.9|5412.9|0
1618554740000|2021-04-16 06:32:20|5418.7|5412.7|5418.5|5412.5|5418.7|5412.7|5418.2|5412.2|0
1618554750000|2021-04-16 06:32:30|5418.7|5412.7|5419|5413|5419|5413|5418.7|5412.7|0
1618554760000|2021-04-16 06:32:40|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1618554770000|2021-04-16 06:32:50|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|5418.5|5412.5|0
1618554790000|2021-04-16 06:33:10|5419|5413|5419.5|5413.5|5419.5|5413.5|5419|5413|0
1618554850000|2021-04-16 06:34:10|5421.2|5415.2|5420.9|5414.9|5421.2|5415.2|5420.9|5414.9|2
1618554870000|2021-04-16 06:34:30|5420.7|5414.7|5419.5|5413.5|5420.7|5414.7|5419.5|5413.5|3
1618554880000|2021-04-16 06:34:40|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1618554890000|2021-04-16 06:34:50|5420|5414|5420.5|5414.5|5420.5|5414.5|5420|5414|0
1618554900000|2021-04-16 06:35:00|5420.2|5414.2|5419.7|5413.7|5420.2|5414.2|5419.7|5413.7|0
1618554910000|2021-04-16 06:35:10|5420.2|5414.2|5419.5|5413.5|5420.2|5414.2|5419.5|5413.5|0
1618554920000|2021-04-16 06:35:20|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|5418.7|5412.7|0
1618554930000|2021-04-16 06:35:30|5418.9|5412.9|5419.5|5413.5|5419.5|5413.5|5418.7|5412.7|0
1618554940000|2021-04-16 06:35:40|5419.2|5413.2|5419.5|5413.5|5419.5|5413.5|5419.2|5413.2|0
1618554950000|2021-04-16 06:35:50|5419.3|5413.3|5418.5|5412.5|5419.3|5413.3|5418.5|5412.5|0
1618554960000|2021-04-16 06:36:00|5418.7|5412.7|5420.3|5414.3|5420.3|5414.3|5418.5|5412.5|1
1618554980000|2021-04-16 06:36:20|5420|5414|5420.3|5414.3|5420.3|5414.3|5420|5414|4
1618554990000|2021-04-16 06:36:30|5420|5414|5420|5414|5420|5414|5419.7|5413.7|0
1618555000000|2021-04-16 06:36:40|5419.2|5413.2|5419.5|5413.5|5419.5|5413.5|5418.9|5412.9|0
1618555010000|2021-04-16 06:36:50|5418.9|5412.9|5419.5|5413.5|5419.5|5413.5|5418.9|5412.9|0
1618555020000|2021-04-16 06:37:00|5420.5|5414.5|5421.5|5415.5|5421.5|5415.5|5420.5|5414.5|0
1618555030000|2021-04-16 06:37:10|5421.3|5415.3|5421.5|5415.5|5421.5|5415.5|5421.3|5415.3|0
1618555040000|2021-04-16 06:37:20|5421.3|5415.3|5422.5|5416.5|5423|5417|5421.3|5415.3|1
1618555050000|2021-04-16 06:37:30|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1618555060000|2021-04-16 06:37:40|5422.9|5416.9|5422.9|5416.9|5423.2|5417.2|5422.9|5416.9|0
1618555080000|2021-04-16 06:38:00|5423.1|5417.1|5422.1|5416.1|5423.1|5417.1|5422.1|5416.1|0
1618555090000|2021-04-16 06:38:10|5422.4|5416.4|5421.9|5415.9|5423.1|5417.1|5421.9|5415.9|1
1618555100000|2021-04-16 06:38:20|5421.4|5415.4|5419.9|5413.9|5421.4|5415.4|5418.9|5412.9|1
1618555110000|2021-04-16 06:38:30|5420.4|5414.4|5419.9|5413.9|5420.4|5414.4|5419.9|5413.9|0
1618555130000|2021-04-16 06:38:50|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|5419.7|5413.7|0
1618555140000|2021-04-16 06:39:00|5420.4|5414.4|5421.7|5415.7|5421.7|5415.7|5420.4|5414.4|0
1618555150000|2021-04-16 06:39:10|5421.5|5415.5|5421.7|5415.7|5421.7|5415.7|5421.2|5415.2|1
1618555160000|2021-04-16 06:39:20|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1618555170000|2021-04-16 06:39:30|5420.9|5414.9|5421.7|5415.7|5421.7|5415.7|5420.9|5414.9|2
1618555190000|2021-04-16 06:39:50|5421.9|5415.9|5422.4|5416.4|5422.4|5416.4|5421.9|5415.9|0
1618555200000|2021-04-16 06:40:00|5422.2|5416.2|5422.9|5416.9|5423.1|5417.1|5422.1|5416.1|0
1618555210000|2021-04-16 06:40:10|5423.4|5417.4|5424.4|5418.4|5424.4|5418.4|5423.4|5417.4|0
1618555230000|2021-04-16 06:40:30|5423.9|5417.9|5424.4|5418.4|5425.7|5419.7|5423.9|5417.9|1
1618555240000|2021-04-16 06:40:40|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1618555250000|2021-04-16 06:40:50|5424.1|5418.1|5424.4|5418.4|5424.4|5418.4|5424.1|5418.1|0
1618555260000|2021-04-16 06:41:00|5424.1|5418.1|5424.7|5418.7|5424.7|5418.7|5424.1|5418.1|0
1618555270000|2021-04-16 06:41:10|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5424.4|5418.4|1
1618555300000|2021-04-16 06:41:40|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|5424.6|5418.6|0
1618555310000|2021-04-16 06:41:50|5424.1|5418.1|5423.7|5417.7|5424.1|5418.1|5423.4|5417.4|0
1618555320000|2021-04-16 06:42:00|5423.4|5417.4|5423.7|5417.7|5423.9|5417.9|5423.4|5417.4|0
1618555330000|2021-04-16 06:42:10|5423.9|5417.9|5422.9|5416.9|5423.9|5417.9|5422.9|5416.9|0
1618555340000|2021-04-16 06:42:20|5422.7|5416.7|5422.2|5416.2|5422.7|5416.7|5421.9|5415.9|0
1618555350000|2021-04-16 06:42:30|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1618555360000|2021-04-16 06:42:40|5423.2|5417.2|5421.7|5415.7|5423.2|5417.2|5421.7|5415.7|0
1618555380000|2021-04-16 06:43:00|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|1
1618555390000|2021-04-16 06:43:10|5423.1|5417.1|5423.7|5417.7|5423.7|5417.7|5423.1|5417.1|0
1618555400000|2021-04-16 06:43:20|5423.5|5417.5|5424.7|5418.7|5424.7|5418.7|5423.5|5417.5|0
1618555410000|2021-04-16 06:43:30|5424.2|5418.2|5425.4|5419.4|5425.4|5419.4|5424.2|5418.2|0
1618555420000|2021-04-16 06:43:40|5425.5|5419.5|5425.2|5419.2|5425.5|5419.5|5425.2|5419.2|0
1618555430000|2021-04-16 06:43:50|5426.4|5420.4|5426.9|5420.9|5426.9|5420.9|5425.9|5419.9|6
1618555440000|2021-04-16 06:44:00|||||||||1
1618555470000|2021-04-16 06:44:30|5427.4|5421.4|5427.1|5421.1|5427.4|5421.4|5427.1|5421.1|0
1618555480000|2021-04-16 06:44:40|5426.7|5420.7|5425.9|5419.9|5426.7|5420.7|5425.9|5419.9|1
1618555490000|2021-04-16 06:44:50|5425.4|5419.4|5423.9|5417.9|5425.4|5419.4|5423.5|5417.5|1
1618555510000|2021-04-16 06:45:10|5423.6|5417.6|5423.9|5417.9|5423.9|5417.9|5423.4|5417.4|0
1618555520000|2021-04-16 06:45:20|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|0
1618555540000|2021-04-16 06:45:40|5425.4|5419.4|5424.4|5418.4|5425.4|5419.4|5424.4|5418.4|0
1618555560000|2021-04-16 06:46:00|5425.9|5419.9|5424.9|5418.9|5425.9|5419.9|5424.9|5418.9|0
1618555570000|2021-04-16 06:46:10|5425.2|5419.2|5425.4|5419.4|5425.4|5419.4|5425.2|5419.2|0
1618555590000|2021-04-16 06:46:30|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|0
1618555600000|2021-04-16 06:46:40|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|0
1618555610000|2021-04-16 06:46:50|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|0
1618555620000|2021-04-16 06:47:00|5424.6|5418.6|5423.9|5417.9|5424.7|5418.7|5423.2|5417.2|1
1618555630000|2021-04-16 06:47:10|5422.9|5416.9|5422.4|5416.4|5422.9|5416.9|5422.2|5416.2|0
1618555640000|2021-04-16 06:47:20|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1618555660000|2021-04-16 06:47:40|5423.2|5417.2|5423.7|5417.7|5423.7|5417.7|5423.2|5417.2|0
1618555700000|2021-04-16 06:48:20|5423.5|5417.5|5423.7|5417.7|5423.7|5417.7|5423.5|5417.5|0
1618555710000|2021-04-16 06:48:30|5423.9|5417.9|5424.9|5418.9|5424.9|5418.9|5423.9|5417.9|0
1618555740000|2021-04-16 06:49:00|5424.1|5418.1|5424.2|5418.2|5424.2|5418.2|5422.7|5416.7|1
1618555760000|2021-04-16 06:49:20|5424.5|5418.5|5424.9|5418.9|5425.2|5419.2|5424.5|5418.5|0
1618555780000|2021-04-16 06:49:40|5425.2|5419.2|5425.9|5419.9|5425.9|5419.9|5425.2|5419.2|0
1618555800000|2021-04-16 06:50:00|5425.7|5419.7|5426.2|5420.2|5426.2|5420.2|5425.7|5419.7|0
1618555810000|2021-04-16 06:50:10|5425.9|5419.9|5425.7|5419.7|5425.9|5419.9|5425.7|5419.7|1
1618555820000|2021-04-16 06:50:20|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|5426.5|5420.5|0
1618555830000|2021-04-16 06:50:30|5426.7|5420.7|5429.4|5423.4|5429.4|5423.4|5426.7|5420.7|5
1618555840000|2021-04-16 06:50:40|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1618555850000|2021-04-16 06:50:50|5428.9|5422.9|5429.4|5423.4|5429.4|5423.4|5428.9|5422.9|6
1618555860000|2021-04-16 06:51:00|5429.6|5423.6|5431.1|5425.1|5431.1|5425.1|5429.6|5423.6|0
1618555930000|2021-04-16 06:52:10|5430.9|5424.9|5428.1|5422.1|5430.9|5424.9|5427.9|5421.9|3
1618555940000|2021-04-16 06:52:20|5428.4|5422.4|5428.7|5422.7|5428.7|5422.7|5428.4|5422.4|1
1618555960000|2021-04-16 06:52:40|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|0
1618555980000|2021-04-16 06:53:00|5428.9|5422.9|5427.7|5421.7|5428.9|5422.9|5427.7|5421.7|0
1618556000000|2021-04-16 06:53:20|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1618556010000|2021-04-16 06:53:30|5427.7|5421.7|5427.9|5421.9|5427.9|5421.9|5427.7|5421.7|0
1618556020000|2021-04-16 06:53:40|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|0
1618556030000|2021-04-16 06:53:50|5427.7|5421.7|5426.9|5420.9|5427.7|5421.7|5426.9|5420.9|0
1618556040000|2021-04-16 06:54:00|5425.4|5419.4|5424.7|5418.7|5425.4|5419.4|5424.4|5418.4|0
1618556050000|2021-04-16 06:54:10|5425.9|5419.9|5425.2|5419.2|5426.4|5420.4|5425.2|5419.2|0
1618556060000|2021-04-16 06:54:20|5424.7|5418.7|5424.2|5418.2|5424.7|5418.7|5423.9|5417.9|0
1618556080000|2021-04-16 06:54:40|5423.9|5417.9|5423.4|5417.4|5423.9|5417.9|5422.9|5416.9|0
1618556090000|2021-04-16 06:54:50|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|0
1618556100000|2021-04-16 06:55:00|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618556110000|2021-04-16 06:55:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|1
1618556120000|2021-04-16 06:55:20|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618556130000|2021-04-16 06:55:30|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|0
1618556140000|2021-04-16 06:55:40|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|0
1618556150000|2021-04-16 06:55:50|5425.7|5419.7|5426.4|5420.4|5426.4|5420.4|5425.7|5419.7|2
1618556160000|2021-04-16 06:56:00|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|0
1618556190000|2021-04-16 06:56:30|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|1
1618556210000|2021-04-16 06:56:50|5425.7|5419.7|5424.4|5418.4|5425.7|5419.7|5424.4|5418.4|1
1618556230000|2021-04-16 06:57:10|5424.2|5418.2|5424.4|5418.4|5425.4|5419.4|5423.9|5417.9|2
1618556240000|2021-04-16 06:57:20|5424.2|5418.2|5424.4|5418.4|5424.4|5418.4|5424.2|5418.2|0
1618556250000|2021-04-16 06:57:30|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1618556270000|2021-04-16 06:57:50|5423.2|5417.2|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|0
1618556280000|2021-04-16 06:58:00|5421.9|5415.9|5421.4|5415.4|5421.9|5415.9|5421.4|5415.4|0
1618556300000|2021-04-16 06:58:20|5421.7|5415.7|5421.4|5415.4|5421.7|5415.7|5421.4|5415.4|0
1618556360000|2021-04-16 06:59:20|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1618556390000|2021-04-16 06:59:50|5422.9|5416.9|5422.9|5416.9|5423.2|5417.2|5422.4|5416.4|0
1618556400000|2021-04-16 07:00:00|5423.2|5417.2|5422.4|5416.4|5423.4|5417.4|5421.9|5415.9|0
1618556410000|2021-04-16 07:00:10|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|1
1618556420000|2021-04-16 07:00:20|5422.4|5416.4|5421.4|5415.4|5422.4|5416.4|5421.4|5415.4|0
1618556480000|2021-04-16 07:01:20|5418.9|5412.9|5420.4|5414.4|5420.4|5414.4|5418.9|5412.9|11
1618556500000|2021-04-16 07:01:40|||||||||1
1618556510000|2021-04-16 07:01:50|5421.2|5415.2|5421.6|5415.6|5421.6|5415.6|5421.2|5415.2|1
1618556520000|2021-04-16 07:02:00|5421.9|5415.9|5420.4|5414.4|5421.9|5415.9|5420.4|5414.4|2
1618556530000|2021-04-16 07:02:10|||||||||1
1618556560000|2021-04-16 07:02:40|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|1
1618556580000|2021-04-16 07:03:00|5421.6|5415.6|5422.4|5416.4|5422.4|5416.4|5421.6|5415.6|1
1618556600000|2021-04-16 07:03:20|||||||||2
1618556610000|2021-04-16 07:03:30|||||||||1
1618556640000|2021-04-16 07:04:00|5420.4|5414.4|5420.4|5414.4|5420.4|5414.4|5419.9|5413.9|0
1618556650000|2021-04-16 07:04:10|5419.9|5413.9|5421.9|5415.9|5421.9|5415.9|5419.4|5413.4|0
1618556670000|2021-04-16 07:04:30|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|1
1618556680000|2021-04-16 07:04:40|5421.7|5415.7|5423.9|5417.9|5424.4|5418.4|5421.7|5415.7|5
1618556690000|2021-04-16 07:04:50|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|4
1618556700000|2021-04-16 07:05:00|5423.2|5417.2|5422.9|5416.9|5423.2|5417.2|5422.9|5416.9|0
1618556710000|2021-04-16 07:05:10|5422.7|5416.7|5422.4|5416.4|5422.7|5416.7|5422.2|5416.2|1
1618556720000|2021-04-16 07:05:20|||||||||1
1618556750000|2021-04-16 07:05:50|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|1
1618556770000|2021-04-16 07:06:10|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|5423.6|5417.6|1
1618556780000|2021-04-16 07:06:20|5424.4|5418.4|5425.4|5419.4|5426.4|5420.4|5424.4|5418.4|3
1618556800000|2021-04-16 07:06:40|5425.9|5419.9|5425.4|5419.4|5425.9|5419.9|5425.4|5419.4|0
1618556810000|2021-04-16 07:06:50|5425.6|5419.6|5426.4|5420.4|5426.4|5420.4|5425.6|5419.6|2
1618556820000|2021-04-16 07:07:00|5426.2|5420.2|5426.4|5420.4|5426.4|5420.4|5426.2|5420.2|0
1618556830000|2021-04-16 07:07:10|5425.6|5419.6|5426.4|5420.4|5426.4|5420.4|5425.4|5419.4|2
1618556850000|2021-04-16 07:07:30|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|0
1618556860000|2021-04-16 07:07:40|5426.4|5420.4|5428.7|5422.7|5428.7|5422.7|5426.4|5420.4|0
1618556870000|2021-04-16 07:07:50|5428.4|5422.4|5428.6|5422.6|5428.6|5422.6|5427.4|5421.4|0
1618556880000|2021-04-16 07:08:00|5429.6|5423.6|5429.6|5423.6|5430.1|5424.1|5429.6|5423.6|9
1618556890000|2021-04-16 07:08:10|5430.4|5424.4|5429.4|5423.4|5430.4|5424.4|5429.4|5423.4|0
1618556900000|2021-04-16 07:08:20|5429.6|5423.6|5429.4|5423.4|5429.6|5423.6|5429.4|5423.4|0
1618556910000|2021-04-16 07:08:30|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|5428.9|5422.9|0
1618556920000|2021-04-16 07:08:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618556930000|2021-04-16 07:08:50|5429.2|5423.2|5430.2|5424.2|5430.2|5424.2|5429.2|5423.2|2
1618556940000|2021-04-16 07:09:00|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|1
1618556970000|2021-04-16 07:09:30|||||||||1
1618556980000|2021-04-16 07:09:40|5429.2|5423.2|5429.4|5423.4|5429.4|5423.4|5429.2|5423.2|1
1618556990000|2021-04-16 07:09:50|5428.9|5422.9|5429.4|5423.4|5429.4|5423.4|5428.9|5422.9|1
1618557020000|2021-04-16 07:10:20|5429.1|5423.1|5428.2|5422.2|5429.1|5423.1|5428.2|5422.2|1
1618557050000|2021-04-16 07:10:50|||||||||1
1618557060000|2021-04-16 07:11:00|5428|5422|5426.9|5420.9|5428|5422|5426.9|5420.9|0
1618557070000|2021-04-16 07:11:10|5427.2|5421.2|5427.9|5421.9|5427.9|5421.9|5427.2|5421.2|0
1618557080000|2021-04-16 07:11:20|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1618557090000|2021-04-16 07:11:30|||||||||1
1618557100000|2021-04-16 07:11:40|||||||||1
1618557110000|2021-04-16 07:11:50|5427.2|5421.2|5426.2|5420.2|5427.2|5421.2|5426.2|5420.2|5
1618557130000|2021-04-16 07:12:10|5425.2|5419.2|5424.9|5418.9|5425.2|5419.2|5424.9|5418.9|0
1618557140000|2021-04-16 07:12:20|5425.2|5419.2|5424.7|5418.7|5425.2|5419.2|5424.7|5418.7|2
1618557160000|2021-04-16 07:12:40|5424.5|5418.5|5424.2|5418.2|5424.5|5418.5|5424.2|5418.2|1
1618557170000|2021-04-16 07:12:50|5423.9|5417.9|5423.9|5417.9|5424.2|5418.2|5423.9|5417.9|0
1618557180000|2021-04-16 07:13:00|5424.7|5418.7|5424.2|5418.2|5424.7|5418.7|5424.2|5418.2|0
1618557190000|2021-04-16 07:13:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1618557210000|2021-04-16 07:13:30|||||||||2
1618557220000|2021-04-16 07:13:40|||||||||1
1618557250000|2021-04-16 07:14:10|5423.2|5417.2|5422.7|5416.7|5423.2|5417.2|5422.7|5416.7|0
1618557260000|2021-04-16 07:14:20|||||||||1
1618557290000|2021-04-16 07:14:50|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|0
1618557300000|2021-04-16 07:15:00|||||||||2
1618557310000|2021-04-16 07:15:10|||||||||3
1618557320000|2021-04-16 07:15:20|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.4|5417.4|1
1618557330000|2021-04-16 07:15:30|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|0
1618557340000|2021-04-16 07:15:40|5424|5418|5423.7|5417.7|5424|5418|5423.7|5417.7|0
1618557350000|2021-04-16 07:15:50|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618557370000|2021-04-16 07:16:10|||||||||1
1618557380000|2021-04-16 07:16:20|5424.6|5418.6|5425.2|5419.2|5425.2|5419.2|5424.6|5418.6|2
1618557400000|2021-04-16 07:16:40|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|0
1618557410000|2021-04-16 07:16:50|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|0
1618557420000|2021-04-16 07:17:00|||||||||2
1618557430000|2021-04-16 07:17:10|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|1
1618557460000|2021-04-16 07:17:40|||||||||2
1618557480000|2021-04-16 07:18:00|||||||||1
1618557500000|2021-04-16 07:18:20|5425.2|5419.2|5425.2|5419.2|5425.2|5419.2|5425.2|5419.2|1
1618557540000|2021-04-16 07:19:00|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|2
1618557550000|2021-04-16 07:19:10|5425.9|5419.9|5425.2|5419.2|5425.9|5419.9|5425.2|5419.2|2
1618557560000|2021-04-16 07:19:20|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|10
1618557590000|2021-04-16 07:19:50|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|5424.7|5418.7|1
1618557600000|2021-04-16 07:20:00|5424.4|5418.4|5424.2|5418.2|5424.4|5418.4|5424.2|5418.2|0
1618557620000|2021-04-16 07:20:20|5423.7|5417.7|5424.2|5418.2|5424.2|5418.2|5423.7|5417.7|2
1618557630000|2021-04-16 07:20:30|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|2
1618557640000|2021-04-16 07:20:40|5425.7|5419.7|5426.2|5420.2|5426.2|5420.2|5425.7|5419.7|0
1618557650000|2021-04-16 07:20:50|||||||||1
1618557670000|2021-04-16 07:21:10|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|0
1618557700000|2021-04-16 07:21:40|5425.9|5419.9|5427.2|5421.2|5427.2|5421.2|5425.9|5419.9|3
1618557710000|2021-04-16 07:21:50|||||||||4
1618557740000|2021-04-16 07:22:20|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|2
1618557750000|2021-04-16 07:22:30|||||||||1
1618557780000|2021-04-16 07:23:00|5427.2|5421.2|5426.4|5420.4|5427.2|5421.2|5426.4|5420.4|2
1618557790000|2021-04-16 07:23:10|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|1
1618557810000|2021-04-16 07:23:30|5425.6|5419.6|5425.4|5419.4|5425.6|5419.6|5425.4|5419.4|2
1618557820000|2021-04-16 07:23:40|5425.2|5419.2|5425.2|5419.2|5425.2|5419.2|5425.2|5419.2|0
1618557830000|2021-04-16 07:23:50|5424.9|5418.9|5424.7|5418.7|5424.9|5418.9|5424.7|5418.7|1
1618557840000|2021-04-16 07:24:00|5424.4|5418.4|5424.6|5418.6|5424.7|5418.7|5424.2|5418.2|0
1618557850000|2021-04-16 07:24:10|5424.9|5418.9|5425.2|5419.2|5425.2|5419.2|5424.9|5418.9|0
1618557860000|2021-04-16 07:24:20|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|0
1618557880000|2021-04-16 07:24:40|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|5425.7|5419.7|1
1618557900000|2021-04-16 07:25:00|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|0
1618557910000|2021-04-16 07:25:10|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|2
1618557920000|2021-04-16 07:25:20|5427.4|5421.4|5427.6|5421.6|5427.6|5421.6|5427.4|5421.4|4
1618557930000|2021-04-16 07:25:30|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|0
1618557960000|2021-04-16 07:26:00|5427.4|5421.4|5426.9|5420.9|5427.4|5421.4|5426.9|5420.9|2
1618557980000|2021-04-16 07:26:20|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|0
1618557990000|2021-04-16 07:26:30|5425.7|5419.7|5425.2|5419.2|5425.7|5419.7|5425.2|5419.2|0
1618558000000|2021-04-16 07:26:40|5425.4|5419.4|5425.9|5419.9|5426.2|5420.2|5425.4|5419.4|2
1618558010000|2021-04-16 07:26:50|5426.4|5420.4|5427.4|5421.4|5427.4|5421.4|5426.4|5420.4|1
1618558020000|2021-04-16 07:27:00|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|0
1618558030000|2021-04-16 07:27:10|5426.7|5420.7|5426.9|5420.9|5426.9|5420.9|5426.7|5420.7|3
1618558040000|2021-04-16 07:27:20|5426.7|5420.7|5427.4|5421.4|5427.4|5421.4|5426.7|5420.7|1
1618558050000|2021-04-16 07:27:30|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|5427.2|5421.2|0
1618558080000|2021-04-16 07:28:00|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|2
1618558090000|2021-04-16 07:28:10|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|0
1618558110000|2021-04-16 07:28:30|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|0
1618558140000|2021-04-16 07:29:00|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|5426.1|5420.1|2
1618558150000|2021-04-16 07:29:10|||||||||3
1618558170000|2021-04-16 07:29:30|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|0
1618558200000|2021-04-16 07:30:00|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|1
1618558220000|2021-04-16 07:30:20|5424.2|5418.2|5423.7|5417.7|5424.2|5418.2|5423.7|5417.7|0
1618558230000|2021-04-16 07:30:30|5423.9|5417.9|5423.7|5417.7|5423.9|5417.9|5423.7|5417.7|0
1618558240000|2021-04-16 07:30:40|||||||||1
1618558250000|2021-04-16 07:30:50|5423.4|5417.4|5423.9|5417.9|5423.9|5417.9|5423.4|5417.4|2
1618558260000|2021-04-16 07:31:00|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|0
1618558290000|2021-04-16 07:31:30|5424.1|5418.1|5423.9|5417.9|5424.4|5418.4|5423.9|5417.9|0
1618558300000|2021-04-16 07:31:40|||||||||2
1618558320000|2021-04-16 07:32:00|5423.7|5417.7|5423.9|5417.9|5423.9|5417.9|5423.4|5417.4|0
1618558330000|2021-04-16 07:32:10|5423.7|5417.7|5423.7|5417.7|5423.9|5417.9|5423.7|5417.7|1
1618558370000|2021-04-16 07:32:50|5420.7|5414.7|5421.7|5415.7|5421.7|5415.7|5420.7|5414.7|16
1618558410000|2021-04-16 07:33:30|5421.4|5415.4|5420.4|5414.4|5421.4|5415.4|5420.4|5414.4|2
1618558420000|2021-04-16 07:33:40|5420.9|5414.9|5419.2|5413.2|5420.9|5414.9|5418.4|5412.4|0
1618558430000|2021-04-16 07:33:50|5418.9|5412.9|5419.4|5413.4|5419.4|5413.4|5418.9|5412.9|0
1618558440000|2021-04-16 07:34:00|||||||||2
1618558450000|2021-04-16 07:34:10|5419.9|5413.9|5420.9|5414.9|5420.9|5414.9|5419.9|5413.9|1
1618558460000|2021-04-16 07:34:20|5421.4|5415.4|5421.9|5415.9|5421.9|5415.9|5421.4|5415.4|0
1618558480000|2021-04-16 07:34:40|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1618558490000|2021-04-16 07:34:50|||||||||2
1618558510000|2021-04-16 07:35:10|5421.9|5415.9|5421.7|5415.7|5421.9|5415.9|5421.7|5415.7|0
1618558520000|2021-04-16 07:35:20|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|5421.4|5415.4|2
1618558530000|2021-04-16 07:35:30|5421.7|5415.7|5420.7|5414.7|5421.7|5415.7|5420.7|5414.7|0
1618558550000|2021-04-16 07:35:50|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|1
1618558560000|2021-04-16 07:36:00|5422.1|5416.1|5422.7|5416.7|5422.7|5416.7|5421.9|5415.9|0
1618558580000|2021-04-16 07:36:20|||||||||2
1618558620000|2021-04-16 07:37:00|5423.1|5417.1|5423.4|5417.4|5423.4|5417.4|5423.1|5417.1|2
1618558630000|2021-04-16 07:37:10|5422.6|5416.6|5421.4|5415.4|5422.6|5416.6|5421.4|5415.4|2
1618558660000|2021-04-16 07:37:40|||||||||4
1618558690000|2021-04-16 07:38:10|5421.2|5415.2|5420.9|5414.9|5421.2|5415.2|5420.9|5414.9|0
1618558730000|2021-04-16 07:38:50|||||||||1
1618558740000|2021-04-16 07:39:00|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|5420.7|5414.7|2
1618558760000|2021-04-16 07:39:20|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1618558780000|2021-04-16 07:39:40|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|5421.9|5415.9|2
1618558790000|2021-04-16 07:39:50|||||||||1
1618558810000|2021-04-16 07:40:10|5423.4|5417.4|5423.2|5417.2|5423.4|5417.4|5423.2|5417.2|0
1618558840000|2021-04-16 07:40:40|5424|5418|5424.2|5418.2|5424.2|5418.2|5424|5418|1
1618558850000|2021-04-16 07:40:50|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|5422.7|5416.7|0
1618558860000|2021-04-16 07:41:00|||||||||2
1618558880000|2021-04-16 07:41:20|||||||||2
1618558890000|2021-04-16 07:41:30|5423|5417|5423.7|5417.7|5423.7|5417.7|5423|5417|0
1618558900000|2021-04-16 07:41:40|||||||||2
1618558930000|2021-04-16 07:42:10|5423.9|5417.9|5423.7|5417.7|5425.2|5419.2|5423.7|5417.7|1
1618558940000|2021-04-16 07:42:20|5423.9|5417.9|5423.9|5417.9|5424.2|5418.2|5423.9|5417.9|0
1618558950000|2021-04-16 07:42:30|||||||||2
1618558960000|2021-04-16 07:42:40|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|5423.7|5417.7|0
1618558970000|2021-04-16 07:42:50|5423.5|5417.5|5422.7|5416.7|5423.5|5417.5|5422.7|5416.7|0
1618559000000|2021-04-16 07:43:20|5422.5|5416.5|5421.4|5415.4|5422.5|5416.5|5421.4|5415.4|0
1618559010000|2021-04-16 07:43:30|||||||||2
1618559030000|2021-04-16 07:43:50|||||||||2
1618559040000|2021-04-16 07:44:00|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|5421.7|5415.7|0
1618559090000|2021-04-16 07:44:50|5420.7|5414.7|5422|5416|5422|5416|5420.4|5414.4|1
1618559100000|2021-04-16 07:45:00|5422.4|5416.4|5421.9|5415.9|5422.7|5416.7|5421.9|5415.9|0
1618559110000|2021-04-16 07:45:10|5422.2|5416.2|5422.9|5416.9|5422.9|5416.9|5422.2|5416.2|3
1618559120000|2021-04-16 07:45:20|5422.7|5416.7|5421.7|5415.7|5422.9|5416.9|5421.7|5415.7|0
1618559130000|2021-04-16 07:45:30|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1618559150000|2021-04-16 07:45:50|||||||||1
1618559160000|2021-04-16 07:46:00|5423.9|5417.9|5422.9|5416.9|5423.9|5417.9|5422.9|5416.9|0
1618559170000|2021-04-16 07:46:10|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|5423.2|5417.2|1
1618559190000|2021-04-16 07:46:30|5422.9|5416.9|5423.9|5417.9|5423.9|5417.9|5422.9|5416.9|1
1618559200000|2021-04-16 07:46:40|5423.7|5417.7|5423.9|5417.9|5423.9|5417.9|5423.7|5417.7|0
1618559220000|2021-04-16 07:47:00|||||||||2
1618559230000|2021-04-16 07:47:10|||||||||1
1618559240000|2021-04-16 07:47:20|5423.2|5417.2|5422.9|5416.9|5423.2|5417.2|5422.9|5416.9|0
1618559250000|2021-04-16 07:47:30|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|1
1618559270000|2021-04-16 07:47:50|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|5425.6|5419.6|1
1618559280000|2021-04-16 07:48:00|5425.4|5419.4|5425.1|5419.1|5425.4|5419.4|5425.1|5419.1|0
1618559290000|2021-04-16 07:48:10|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|0
1618559310000|2021-04-16 07:48:30|5426.1|5420.1|5427.7|5421.7|5427.7|5421.7|5426.1|5420.1|0
1618559320000|2021-04-16 07:48:40|||||||||2
1618559330000|2021-04-16 07:48:50|||||||||2
1618559340000|2021-04-16 07:49:00|5427.4|5421.4|5426.9|5420.9|5427.4|5421.4|5426.9|5420.9|0
1618559360000|2021-04-16 07:49:20|||||||||2
1618559370000|2021-04-16 07:49:30|5427.4|5421.4|5427.7|5421.7|5427.7|5421.7|5427.4|5421.4|0
1618559390000|2021-04-16 07:49:50|5427.9|5421.9|5428.2|5422.2|5428.2|5422.2|5427.9|5421.9|0
1618559400000|2021-04-16 07:50:00|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1618559410000|2021-04-16 07:50:10|5428.2|5422.2|5428.4|5422.4|5428.4|5422.4|5428.2|5422.2|0
1618559430000|2021-04-16 07:50:30|5428.6|5422.6|5429.9|5423.9|5430.2|5424.2|5428.6|5422.6|0
1618559440000|2021-04-16 07:50:40|5430.1|5424.1|5429.9|5423.9|5430.4|5424.4|5429.9|5423.9|4
1618559450000|2021-04-16 07:50:50|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|0
1618559460000|2021-04-16 07:51:00|5430.6|5424.6|5430.9|5424.9|5430.9|5424.9|5430.6|5424.6|0
1618559470000|2021-04-16 07:51:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|1
1618559490000|2021-04-16 07:51:30|||||||||1
1618559500000|2021-04-16 07:51:40|||||||||1
1618559520000|2021-04-16 07:52:00|5431.7|5425.7|5431.9|5425.9|5431.9|5425.9|5431.6|5425.6|2
1618559530000|2021-04-16 07:52:10|5431.4|5425.4|5431.4|5425.4|5431.9|5425.9|5431.4|5425.4|0
1618559540000|2021-04-16 07:52:20|5431.7|5425.7|5431.9|5425.9|5432.7|5426.7|5431.7|5425.7|2
1618559550000|2021-04-16 07:52:30|||||||||2
1618559570000|2021-04-16 07:52:50|5430.9|5424.9|5430.4|5424.4|5430.9|5424.9|5429.9|5423.9|1
1618559600000|2021-04-16 07:53:20|5430.7|5424.7|5430.9|5424.9|5430.9|5424.9|5430.7|5424.7|2
1618559610000|2021-04-16 07:53:30|5430.7|5424.7|5429.9|5423.9|5430.7|5424.7|5429.9|5423.9|1
1618559660000|2021-04-16 07:54:20|||||||||2
1618559670000|2021-04-16 07:54:30|5429.2|5423.2|5428.7|5422.7|5429.2|5423.2|5428.7|5422.7|0
1618559680000|2021-04-16 07:54:40|5427.9|5421.9|5428.7|5422.7|5428.7|5422.7|5427.7|5421.7|5
1618559700000|2021-04-16 07:55:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618559710000|2021-04-16 07:55:10|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|5429.6|5423.6|0
1618559720000|2021-04-16 07:55:20|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|5429.1|5423.1|0
1618559730000|2021-04-16 07:55:30|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|2
1618559750000|2021-04-16 07:55:50|||||||||2
1618559760000|2021-04-16 07:56:00|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|1
1618559770000|2021-04-16 07:56:10|5428.6|5422.6|5429.6|5423.6|5429.6|5423.6|5428.6|5422.6|3
1618559780000|2021-04-16 07:56:20|5430.1|5424.1|5430.6|5424.6|5430.6|5424.6|5430.1|5424.1|1
1618559790000|2021-04-16 07:56:30|5430.4|5424.4|5432.6|5426.6|5432.9|5426.9|5429.7|5423.7|7
1618559800000|2021-04-16 07:56:40|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618559830000|2021-04-16 07:57:10|5433.4|5427.4|5431.6|5425.6|5433.4|5427.4|5431.6|5425.6|0
1618559850000|2021-04-16 07:57:30|5431.4|5425.4|5432.4|5426.4|5432.4|5426.4|5431.4|5425.4|1
1618559880000|2021-04-16 07:58:00|5432.9|5426.9|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|0
1618559890000|2021-04-16 07:58:10|5432.9|5426.9|5433.4|5427.4|5433.4|5427.4|5432.9|5426.9|4
1618559900000|2021-04-16 07:58:20|5433.6|5427.6|5435.4|5429.4|5435.4|5429.4|5433.6|5427.6|1
1618559940000|2021-04-16 07:59:00|5435.6|5429.6|5435.9|5429.9|5436.2|5430.2|5435.6|5429.6|0
1618559950000|2021-04-16 07:59:10|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|1
1618559960000|2021-04-16 07:59:20|5435.6|5429.6|5436.4|5430.4|5436.4|5430.4|5434.7|5428.7|4
1618559970000|2021-04-16 07:59:30|5437.1|5431.1|5437.4|5431.4|5437.4|5431.4|5437.1|5431.1|0
1618560000000|2021-04-16 08:00:00|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|0
1618560010000|2021-04-16 08:00:10|5436.9|5430.9|5436.6|5430.6|5437.1|5431.1|5436.6|5430.6|2
1618560020000|2021-04-16 08:00:20|5436.4|5430.4|5435.9|5429.9|5436.6|5430.6|5435.9|5429.9|2
1618560030000|2021-04-16 08:00:30|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.4|5429.4|0
1618560040000|2021-04-16 08:00:40|5434.4|5428.4|5433.2|5427.2|5434.4|5428.4|5433.2|5427.2|3
1618560050000|2021-04-16 08:00:50|5433.4|5427.4|5433.6|5427.6|5433.6|5427.6|5433.4|5427.4|1
1618560070000|2021-04-16 08:01:10|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|1
1618560090000|2021-04-16 08:01:30|||||||||1
1618560100000|2021-04-16 08:01:40|5432.2|5426.2|5429.2|5423.2|5432.2|5426.2|5429.2|5423.2|3
1618560110000|2021-04-16 08:01:50|5429|5423|5429.2|5423.2|5429.2|5423.2|5428.2|5422.2|6
1618560120000|2021-04-16 08:02:00|5429.4|5423.4|5429.2|5423.2|5430.2|5424.2|5429.2|5423.2|1
1618560130000|2021-04-16 08:02:10|5428.6|5422.6|5428.7|5422.7|5429|5423|5428.4|5422.4|0
1618560140000|2021-04-16 08:02:20|||||||||2
1618560150000|2021-04-16 08:02:30|||||||||1
1618560190000|2021-04-16 08:03:10|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618560200000|2021-04-16 08:03:20|||||||||1
1618560220000|2021-04-16 08:03:40|||||||||2
1618560230000|2021-04-16 08:03:50|||||||||1
1618560260000|2021-04-16 08:04:20|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|1
1618560270000|2021-04-16 08:04:30|5429.2|5423.2|5428.7|5422.7|5429.2|5423.2|5428.7|5422.7|0
1618560280000|2021-04-16 08:04:40|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|5428.4|5422.4|0
1618560290000|2021-04-16 08:04:50|5428|5422|5427.4|5421.4|5428|5422|5426.7|5420.7|2
1618560300000|2021-04-16 08:05:00|5426.9|5420.9|5426.2|5420.2|5426.9|5420.9|5426.2|5420.2|1
1618560310000|2021-04-16 08:05:10|||||||||1
1618560340000|2021-04-16 08:05:40|||||||||1
1618560350000|2021-04-16 08:05:50|5425.7|5419.7|5425.2|5419.2|5425.7|5419.7|5425.2|5419.2|4
1618560370000|2021-04-16 08:06:10|5425|5419|5424.2|5418.2|5425|5419|5424.2|5418.2|4
1618560380000|2021-04-16 08:06:20|||||||||1
1618560400000|2021-04-16 08:06:40|5424.8|5418.8|5425.7|5419.7|5425.7|5419.7|5424.8|5418.8|3
1618560410000|2021-04-16 08:06:50|5425.2|5419.2|5425.7|5419.7|5425.7|5419.7|5425.2|5419.2|1
1618560420000|2021-04-16 08:07:00|5425.9|5419.9|5425.7|5419.7|5426.9|5420.9|5425.7|5419.7|1
1618560430000|2021-04-16 08:07:10|5425.1|5419.1|5423.4|5417.4|5425.1|5419.1|5423.4|5417.4|1
1618560450000|2021-04-16 08:07:30|5424.2|5418.2|5424.2|5418.2|5424.2|5418.2|5423.9|5417.9|0
1618560470000|2021-04-16 08:07:50|||||||||3
1618560530000|2021-04-16 08:08:50|||||||||1
1618560550000|2021-04-16 08:09:10|||||||||1
1618560580000|2021-04-16 08:09:40|5423.9|5417.9|5423.2|5417.2|5423.9|5417.9|5423.2|5417.2|2
1618560590000|2021-04-16 08:09:50|5424.9|5418.9|5425.4|5419.4|5425.4|5419.4|5424.9|5418.9|4
1618560620000|2021-04-16 08:10:20|5424.2|5418.2|5424.4|5418.4|5424.4|5418.4|5424.2|5418.2|0
1618560640000|2021-04-16 08:10:40|5424.9|5418.9|5427.8|5421.8|5427.8|5421.8|5424.9|5418.9|3
1618560670000|2021-04-16 08:11:10|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|0
1618560690000|2021-04-16 08:11:30|5428.6|5422.6|5429.2|5423.2|5429.2|5423.2|5428.4|5422.4|0
1618560710000|2021-04-16 08:11:50|5430|5424|5430.4|5424.4|5430.4|5424.4|5430|5424|2
1618560730000|2021-04-16 08:12:10|5430.6|5424.6|5429.9|5423.9|5430.9|5424.9|5429.9|5423.9|1
1618560750000|2021-04-16 08:12:30|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|2
1618560760000|2021-04-16 08:12:40|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|5429.2|5423.2|1
1618560780000|2021-04-16 08:13:00|5427.9|5421.9|5425.7|5419.7|5427.9|5421.9|5424.7|5418.7|50
1618560800000|2021-04-16 08:13:20|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|3
1618560840000|2021-04-16 08:14:00|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|5424.4|5418.4|1
1618560870000|2021-04-16 08:14:30|5424.2|5418.2|5425.4|5419.4|5425.4|5419.4|5424.2|5418.2|4
1618560880000|2021-04-16 08:14:40|5425.2|5419.2|5425.4|5419.4|5425.4|5419.4|5425.2|5419.2|2
1618560940000|2021-04-16 08:15:40|||||||||1
1618560950000|2021-04-16 08:15:50|5425.2|5419.2|5424.9|5418.9|5425.2|5419.2|5424.9|5418.9|3
1618560960000|2021-04-16 08:16:00|5425.2|5419.2|5423.2|5417.2|5425.2|5419.2|5423.2|5417.2|11
1618560970000|2021-04-16 08:16:10|5422.9|5416.9|5424.2|5418.2|5424.2|5418.2|5422.9|5416.9|3
1618561000000|2021-04-16 08:16:40|5423.9|5417.9|5424.2|5418.2|5424.2|5418.2|5423.7|5417.7|4
1618561030000|2021-04-16 08:17:10|5423.7|5417.7|5424.2|5418.2|5424.4|5418.4|5423.7|5417.7|0
1618561040000|2021-04-16 08:17:20|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|1
1618561050000|2021-04-16 08:17:30|5423.7|5417.7|5422.9|5416.9|5423.7|5417.7|5422.9|5416.9|1
1618561060000|2021-04-16 08:17:40|5422.7|5416.7|5423.2|5417.2|5423.2|5417.2|5422.2|5416.2|4
1618561090000|2021-04-16 08:18:10|5423.4|5417.4|5422.2|5416.2|5423.4|5417.4|5422.2|5416.2|2
1618561100000|2021-04-16 08:18:20|||||||||1
1618561110000|2021-04-16 08:18:30|5422.4|5416.4|5423.2|5417.2|5423.2|5417.2|5422.4|5416.4|1
1618561120000|2021-04-16 08:18:40|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|5422.4|5416.4|0
1618561140000|2021-04-16 08:19:00|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|5422.2|5416.2|0
1618561150000|2021-04-16 08:19:10|||||||||1
1618561170000|2021-04-16 08:19:30|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5423.9|5417.9|5
1618561180000|2021-04-16 08:19:40|5424.2|5418.2|5423.2|5417.2|5424.2|5418.2|5423.2|5417.2|1
1618561200000|2021-04-16 08:20:00|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1618561210000|2021-04-16 08:20:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1618561220000|2021-04-16 08:20:20|||||||||1
1618561240000|2021-04-16 08:20:40|||||||||1
1618561250000|2021-04-16 08:20:50|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|1
1618561270000|2021-04-16 08:21:10|||||||||1
1618561290000|2021-04-16 08:21:30|5422.7|5416.7|5422.9|5416.9|5422.9|5416.9|5422.4|5416.4|4
1618561320000|2021-04-16 08:22:00|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|0
1618561330000|2021-04-16 08:22:10|||||||||1
1618561350000|2021-04-16 08:22:30|5423.2|5417.2|5423.9|5417.9|5423.9|5417.9|5423.2|5417.2|6
1618561370000|2021-04-16 08:22:50|||||||||1
1618561380000|2021-04-16 08:23:00|5424.1|5418.1|5424.4|5418.4|5424.4|5418.4|5424.1|5418.1|0
1618561400000|2021-04-16 08:23:20|5423.7|5417.7|5425.7|5419.7|5425.7|5419.7|5423.7|5417.7|2
1618561450000|2021-04-16 08:24:10|||||||||5
1618561460000|2021-04-16 08:24:20|5425.2|5419.2|5424.9|5418.9|5425.2|5419.2|5424.9|5418.9|1
1618561470000|2021-04-16 08:24:30|5424.1|5418.1|5424.4|5418.4|5424.4|5418.4|5423.9|5417.9|6
1618561480000|2021-04-16 08:24:40|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|5424.9|5418.9|0
1618561500000|2021-04-16 08:25:00|5424.7|5418.7|5424.1|5418.1|5424.7|5418.7|5424.1|5418.1|0
1618561520000|2021-04-16 08:25:20|5424.7|5418.7|5424.1|5418.1|5424.7|5418.7|5424.1|5418.1|0
1618561560000|2021-04-16 08:26:00|5422.7|5416.7|5421.9|5415.9|5422.7|5416.7|5421.9|5415.9|3
1618561570000|2021-04-16 08:26:10|5421.6|5415.6|5421.1|5415.1|5422.1|5416.1|5420.9|5414.9|3
1618561590000|2021-04-16 08:26:30|5420.9|5414.9|5421.4|5415.4|5421.6|5415.6|5420.9|5414.9|2
1618561610000|2021-04-16 08:26:50|5420.9|5414.9|5421.4|5415.4|5421.4|5415.4|5420.9|5414.9|1
1618561620000|2021-04-16 08:27:00|5421.6|5415.6|5421.1|5415.1|5421.6|5415.6|5421.1|5415.1|0
1618561630000|2021-04-16 08:27:10|5421.4|5415.4|5421.1|5415.1|5421.4|5415.4|5421.1|5415.1|0
1618561650000|2021-04-16 08:27:30|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|5420.9|5414.9|3
1618561670000|2021-04-16 08:27:50|||||||||2
1618561700000|2021-04-16 08:28:20|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|4
1618561710000|2021-04-16 08:28:30|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|0
1618561720000|2021-04-16 08:28:40|5422.4|5416.4|5423.4|5417.4|5423.4|5417.4|5422.4|5416.4|0
1618561740000|2021-04-16 08:29:00|5423.1|5417.1|5422.1|5416.1|5423.4|5417.4|5422.1|5416.1|2
1618561750000|2021-04-16 08:29:10|5421.9|5415.9|5421.6|5415.6|5421.9|5415.9|5421.6|5415.6|0
1618561760000|2021-04-16 08:29:20|5421.9|5415.9|5422.4|5416.4|5422.4|5416.4|5421.9|5415.9|1
1618561790000|2021-04-16 08:29:50|5421.9|5415.9|5422.4|5416.4|5422.4|5416.4|5421.6|5415.6|1
1618561800000|2021-04-16 08:30:00|5422.1|5416.1|5421.4|5415.4|5422.1|5416.1|5421.1|5415.1|0
1618561810000|2021-04-16 08:30:10|5421.6|5415.6|5422.9|5416.9|5423.1|5417.1|5420.9|5414.9|2
1618561820000|2021-04-16 08:30:20|||||||||1
1618561830000|2021-04-16 08:30:30|5423.9|5417.9|5423.6|5417.6|5423.9|5417.9|5423.6|5417.6|1
1618561840000|2021-04-16 08:30:40|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|5422.9|5416.9|1
1618561870000|2021-04-16 08:31:10|||||||||1
1618561880000|2021-04-16 08:31:20|||||||||4
1618561910000|2021-04-16 08:31:50|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|5423.1|5417.1|0
1618561920000|2021-04-16 08:32:00|5422.9|5416.9|5423.1|5417.1|5423.1|5417.1|5422.9|5416.9|0
1618561930000|2021-04-16 08:32:10|5423.4|5417.4|5423.4|5417.4|5423.4|5417.4|5422.9|5416.9|0
1618561940000|2021-04-16 08:32:20|5423.1|5417.1|5423.9|5417.9|5423.9|5417.9|5422.7|5416.7|4
1618561950000|2021-04-16 08:32:30|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|5424.1|5418.1|0
1618561960000|2021-04-16 08:32:40|||||||||1
1618561970000|2021-04-16 08:32:50|5426.6|5420.6|5426.1|5420.1|5426.6|5420.6|5426.1|5420.1|3
1618561980000|2021-04-16 08:33:00|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|5425.9|5419.9|7
1618561990000|2021-04-16 08:33:10|5426.1|5420.1|5427.8|5421.8|5428.1|5422.1|5425.3|5419.3|1
1618562000000|2021-04-16 08:33:20|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|5428.1|5422.1|0
1618562010000|2021-04-16 08:33:30|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|1
1618562030000|2021-04-16 08:33:50|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|5428.8|5422.8|1
1618562040000|2021-04-16 08:34:00|5428.6|5422.6|5429.3|5423.3|5429.3|5423.3|5428.6|5422.6|2
1618562060000|2021-04-16 08:34:20|5428.8|5422.8|5430.6|5424.6|5430.6|5424.6|5428.8|5422.8|0
1618562070000|2021-04-16 08:34:30|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|1
1618562080000|2021-04-16 08:34:40|5429.6|5423.6|5429.3|5423.3|5429.6|5423.6|5429.3|5423.3|0
1618562090000|2021-04-16 08:34:50|5428.6|5422.6|5431.3|5425.3|5431.8|5425.8|5428.6|5422.6|13
1618562110000|2021-04-16 08:35:10|5433.8|5427.8|5433.3|5427.3|5433.8|5427.8|5433|5427|55
1618562130000|2021-04-16 08:35:30|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|0
1618562140000|2021-04-16 08:35:40|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|5433.3|5427.3|0
1618562150000|2021-04-16 08:35:50|5434.3|5428.3|5435.1|5429.1|5435.1|5429.1|5434.3|5428.3|2
1618562160000|2021-04-16 08:36:00|5435.3|5429.3|5435.1|5429.1|5436.1|5430.1|5435.1|5429.1|4
1618562170000|2021-04-16 08:36:10|5434.8|5428.8|5434.6|5428.6|5434.8|5428.8|5434.6|5428.6|0
1618562190000|2021-04-16 08:36:30|5435.1|5429.1|5435.6|5429.6|5435.6|5429.6|5435.1|5429.1|2
1618562210000|2021-04-16 08:36:50|||||||||1
1618562230000|2021-04-16 08:37:10|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|84
1618562240000|2021-04-16 08:37:20|5435.1|5429.1|5438.6|5432.6|5438.6|5432.6|5434.8|5428.8|20
1618562250000|2021-04-16 08:37:30|5439.1|5433.1|5440.6|5434.6|5440.8|5434.8|5439.1|5433.1|7
1618562260000|2021-04-16 08:37:40|5440.8|5434.8|5440.6|5434.6|5440.8|5434.8|5440.6|5434.6|0
1618562270000|2021-04-16 08:37:50|5440.3|5434.3|5436.6|5430.6|5440.3|5434.3|5436.6|5430.6|8
1618562280000|2021-04-16 08:38:00|||||||||3
1618562290000|2021-04-16 08:38:10|5436.3|5430.3|5437.6|5431.6|5437.6|5431.6|5436.3|5430.3|2
1618562300000|2021-04-16 08:38:20|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|0
1618562320000|2021-04-16 08:38:40|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|2
1618562340000|2021-04-16 08:39:00|5438.3|5432.3|5437.6|5431.6|5438.3|5432.3|5437.6|5431.6|2
1618562350000|2021-04-16 08:39:10|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|1
1618562360000|2021-04-16 08:39:20|||||||||2
1618562370000|2021-04-16 08:39:30|5436.8|5430.8|5439.6|5433.6|5439.6|5433.6|5435.8|5429.8|8
1618562380000|2021-04-16 08:39:40|5439.8|5433.8|5439.1|5433.1|5439.8|5433.8|5439.1|5433.1|1
1618562390000|2021-04-16 08:39:50|||||||||1
1618562400000|2021-04-16 08:40:00|5439|5433|5438.5|5432.5|5439|5433|5438.5|5432.5|0
1618562410000|2021-04-16 08:40:10|5438.3|5432.3|5437|5431|5438.3|5432.3|5437|5431|0
1618562430000|2021-04-16 08:40:30|||||||||1
1618562440000|2021-04-16 08:40:40|||||||||2
1618562450000|2021-04-16 08:40:50|5436.5|5430.5|5435.5|5429.5|5436.5|5430.5|5435.5|5429.5|3
1618562460000|2021-04-16 08:41:00|||||||||1
1618562480000|2021-04-16 08:41:20|5435.3|5429.3|5435|5429|5435.3|5429.3|5435|5429|1
1618562490000|2021-04-16 08:41:30|5434.8|5428.8|5435.1|5429.1|5435.1|5429.1|5434.8|5428.8|2
1618562510000|2021-04-16 08:41:50|5434.9|5428.9|5434|5428|5434.9|5428.9|5434|5428|4
1618562520000|2021-04-16 08:42:00|5436|5430|5436|5430|5436|5430|5436|5430|1
1618562530000|2021-04-16 08:42:10|5436.3|5430.3|5438.3|5432.3|5438.3|5432.3|5436|5430|29
1618562550000|2021-04-16 08:42:30|5438|5432|5438|5432|5438|5432|5438|5432|0
1618562580000|2021-04-16 08:43:00|5437.2|5431.2|5436.5|5430.5|5437.2|5431.2|5436.5|5430.5|4
1618562590000|2021-04-16 08:43:10|5436.3|5430.3|5436|5430|5436.3|5430.3|5436|5430|0
1618562600000|2021-04-16 08:43:20|5435.5|5429.5|5436|5430|5436.1|5430.1|5435.5|5429.5|1
1618562610000|2021-04-16 08:43:30|5435|5429|5434.8|5428.8|5435|5429|5434.8|5428.8|5
1618562620000|2021-04-16 08:43:40|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.3|5428.3|0
1618562640000|2021-04-16 08:44:00|5434.3|5428.3|5433.8|5427.8|5434.3|5428.3|5433.8|5427.8|0
1618562660000|2021-04-16 08:44:20|5433.5|5427.5|5432.5|5426.5|5433.5|5427.5|5432.5|5426.5|1
1618562670000|2021-04-16 08:44:30|5432|5426|5433.5|5427.5|5434|5428|5432|5426|9
1618562690000|2021-04-16 08:44:50|5434|5428|5434.5|5428.5|5434.5|5428.5|5434|5428|1
1618562700000|2021-04-16 08:45:00|5435|5429|5435|5429|5435|5429|5435|5429|0
1618562710000|2021-04-16 08:45:10|5435.3|5429.3|5436.5|5430.5|5436.5|5430.5|5435.3|5429.3|0
1618562730000|2021-04-16 08:45:30|5436.8|5430.8|5436.5|5430.5|5437|5431|5436.5|5430.5|1
1618562740000|2021-04-16 08:45:40|5436|5430|5436.5|5430.5|5437|5431|5436|5430|1
1618562770000|2021-04-16 08:46:10|5436.3|5430.3|5436.5|5430.5|5436.5|5430.5|5436.3|5430.3|1
1618562780000|2021-04-16 08:46:20|5436.3|5430.3|5436.8|5430.8|5436.8|5430.8|5436|5430|1
1618562810000|2021-04-16 08:46:50|5436|5430|5436.8|5430.8|5436.8|5430.8|5436|5430|4
1618562820000|2021-04-16 08:47:00|5436.5|5430.5|5436|5430|5436.5|5430.5|5436|5430|4
1618562830000|2021-04-16 08:47:10|5435.5|5429.5|5436.9|5430.9|5436.9|5430.9|5435.5|5429.5|6
1618562840000|2021-04-16 08:47:20|5437.1|5431.1|5438.4|5432.4|5438.4|5432.4|5437.1|5431.1|0
1618562850000|2021-04-16 08:47:30|5438.9|5432.9|5438|5432|5438.9|5432.9|5438|5432|6
1618562860000|2021-04-16 08:47:40|5437.8|5431.8|5437.5|5431.5|5437.8|5431.8|5437.5|5431.5|0
1618562870000|2021-04-16 08:47:50|5438|5432|5439|5433|5439|5433|5438|5432|2
1618562880000|2021-04-16 08:48:00|5438.8|5432.8|5438.5|5432.5|5438.8|5432.8|5438.5|5432.5|0
1618562890000|2021-04-16 08:48:10|5438.3|5432.3|5438|5432|5438.3|5432.3|5438|5432|1
1618562900000|2021-04-16 08:48:20|5438.5|5432.5|5440.3|5434.3|5440.3|5434.3|5438.5|5432.5|1
1618562910000|2021-04-16 08:48:30|5440|5434|5441|5435|5441.2|5435.2|5440|5434|9
1618562920000|2021-04-16 08:48:40|5441.2|5435.2|5442.1|5436.1|5442.6|5436.6|5441.2|5435.2|19
1618562940000|2021-04-16 08:49:00|5441.7|5435.7|5441.6|5435.6|5441.7|5435.7|5441.4|5435.4|0
1618562950000|2021-04-16 08:49:10|5441.8|5435.8|5441.2|5435.2|5441.9|5435.9|5441.2|5435.2|3
1618562960000|2021-04-16 08:49:20|5440.7|5434.7|5440|5434|5441|5435|5440|5434|0
1618562990000|2021-04-16 08:49:50|5439.7|5433.7|5441|5435|5441|5435|5439.7|5433.7|2
1618563000000|2021-04-16 08:50:00|5440.5|5434.5|5438.7|5432.7|5440.5|5434.5|5438.7|5432.7|1
1618563010000|2021-04-16 08:50:10|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|3
1618563020000|2021-04-16 08:50:20|5437.5|5431.5|5438.2|5432.2|5438.2|5432.2|5437.5|5431.5|5
1618563030000|2021-04-16 08:50:30|5437.5|5431.5|5437|5431|5437.5|5431.5|5437|5431|6
1618563040000|2021-04-16 08:50:40|5437.8|5431.8|5440|5434|5440|5434|5437.8|5431.8|3
1618563050000|2021-04-16 08:50:50|5442.5|5436.5|5446.2|5440.2|5446.2|5440.2|5442.5|5436.5|4
1618563060000|2021-04-16 08:51:00|5446.7|5440.7|5444.5|5438.5|5446.7|5440.7|5444.2|5438.2|4
1618563070000|2021-04-16 08:51:10|5444.2|5438.2|5444.5|5438.5|5444.5|5438.5|5444.2|5438.2|0
1618563080000|2021-04-16 08:51:20|5444.2|5438.2|5444.5|5438.5|5444.5|5438.5|5444.2|5438.2|0
1618563090000|2021-04-16 08:51:30|||||||||2
1618563100000|2021-04-16 08:51:40|5444.3|5438.3|5443.5|5437.5|5444.3|5438.3|5443.5|5437.5|2
1618563110000|2021-04-16 08:51:50|5443.2|5437.2|5443|5437|5443.2|5437.2|5443|5437|0
1618563120000|2021-04-16 08:52:00|5442.7|5436.7|5443.3|5437.3|5444.5|5438.5|5442.3|5436.3|7
1618563130000|2021-04-16 08:52:10|5443.5|5437.5|5444.5|5438.5|5444.5|5438.5|5443.1|5437.1|1
1618563140000|2021-04-16 08:52:20|5446.5|5440.5|5445.8|5439.8|5446.5|5440.5|5445|5439|3
1618563150000|2021-04-16 08:52:30|5445.5|5439.5|5446.3|5440.3|5446.3|5440.3|5445.5|5439.5|0
1618563160000|2021-04-16 08:52:40|5446.1|5440.1|5445.5|5439.5|5446.1|5440.1|5445.5|5439.5|0
1618563170000|2021-04-16 08:52:50|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|5445.3|5439.3|0
1618563180000|2021-04-16 08:53:00|5444.6|5438.6|5443.1|5437.1|5445|5439|5443.1|5437.1|1
1618563190000|2021-04-16 08:53:10|5442.9|5436.9|5442.1|5436.1|5442.9|5436.9|5442.1|5436.1|3
1618563200000|2021-04-16 08:53:20|5442.6|5436.6|5443.6|5437.6|5443.6|5437.6|5442.6|5436.6|2
1618563210000|2021-04-16 08:53:30|5443.3|5437.3|5444|5438|5444|5438|5443.3|5437.3|0
1618563220000|2021-04-16 08:53:40|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|5444.3|5438.3|2
1618563240000|2021-04-16 08:54:00|5444.1|5438.1|5442.8|5436.8|5444.1|5438.1|5442.8|5436.8|0
1618563250000|2021-04-16 08:54:10|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.3|5436.3|2
1618563270000|2021-04-16 08:54:30|5442.8|5436.8|5441.6|5435.6|5443|5437|5441.6|5435.6|2
1618563280000|2021-04-16 08:54:40|||||||||3
1618563290000|2021-04-16 08:54:50|||||||||1
1618563300000|2021-04-16 08:55:00|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|1
1618563310000|2021-04-16 08:55:10|5443.5|5437.5|5443.4|5437.4|5443.6|5437.6|5443.4|5437.4|2
1618563320000|2021-04-16 08:55:20|5443.1|5437.1|5444.6|5438.6|5444.6|5438.6|5443.1|5437.1|6
1618563330000|2021-04-16 08:55:30|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|5444.1|5438.1|1
1618563340000|2021-04-16 08:55:40|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|5443.8|5437.8|0
1618563350000|2021-04-16 08:55:50|5443.6|5437.6|5442.9|5436.9|5443.6|5437.6|5442.3|5436.3|5
1618563360000|2021-04-16 08:56:00|5442.6|5436.6|5441.6|5435.6|5442.6|5436.6|5441.1|5435.1|3
1618563370000|2021-04-16 08:56:10|5441.4|5435.4|5441.6|5435.6|5441.6|5435.6|5441.4|5435.4|0
1618563400000|2021-04-16 08:56:40|5441.4|5435.4|5441.1|5435.1|5441.4|5435.4|5441.1|5435.1|2
1618563410000|2021-04-16 08:56:50|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|1
1618563420000|2021-04-16 08:57:00|5441.9|5435.9|5441.4|5435.4|5441.9|5435.9|5441.4|5435.4|0
1618563430000|2021-04-16 08:57:10|5441.6|5435.6|5443.6|5437.6|5443.6|5437.6|5441.6|5435.6|4
1618563470000|2021-04-16 08:57:50|5443.4|5437.4|5443.1|5437.1|5443.4|5437.4|5443.1|5437.1|3
1618563480000|2021-04-16 08:58:00|5442.6|5436.6|5442.6|5436.6|5442.9|5436.9|5441.1|5435.1|2
1618563490000|2021-04-16 08:58:10|5443.2|5437.2|5444.1|5438.1|5444.1|5438.1|5443.2|5437.2|3
1618563510000|2021-04-16 08:58:30|5443.9|5437.9|5443.6|5437.6|5443.9|5437.9|5443.6|5437.6|0
1618563520000|2021-04-16 08:58:40|||||||||1
1618563540000|2021-04-16 08:59:00|5443.4|5437.4|5443.1|5437.1|5443.4|5437.4|5443.1|5437.1|0
1618563550000|2021-04-16 08:59:10|||||||||1
1618563560000|2021-04-16 08:59:20|5442.6|5436.6|5443.1|5437.1|5443.1|5437.1|5442.6|5436.6|3
1618563570000|2021-04-16 08:59:30|5442.9|5436.9|5443.1|5437.1|5443.6|5437.6|5442.9|5436.9|3
1618563590000|2021-04-16 08:59:50|5443.4|5437.4|5444.6|5438.6|5444.6|5438.6|5443.4|5437.4|1
1618563630000|2021-04-16 09:00:30|5444.1|5438.1|5443.6|5437.6|5444.1|5438.1|5443.6|5437.6|3
1618563640000|2021-04-16 09:00:40|5443.4|5437.4|5444.1|5438.1|5444.6|5438.6|5443.4|5437.4|1
1618563660000|2021-04-16 09:01:00|5443.8|5437.8|5442.8|5436.8|5443.8|5437.8|5442.8|5436.8|1
1618563680000|2021-04-16 09:01:20|5443.1|5437.1|5442.8|5436.8|5443.1|5437.1|5442.8|5436.8|6
1618563690000|2021-04-16 09:01:30|5443.3|5437.3|5442.8|5436.8|5443.3|5437.3|5442.8|5436.8|0
1618563710000|2021-04-16 09:01:50|5442.4|5436.4|5442.8|5436.8|5442.8|5436.8|5441.1|5435.1|3
1618563720000|2021-04-16 09:02:00|5442.1|5436.1|5441.8|5435.8|5442.1|5436.1|5441.8|5435.8|0
1618563740000|2021-04-16 09:02:20|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|5441.3|5435.3|0
1618563750000|2021-04-16 09:02:30|5440.1|5434.1|5439.8|5433.8|5440.1|5434.1|5439.8|5433.8|3
1618563760000|2021-04-16 09:02:40|||||||||1
1618563770000|2021-04-16 09:02:50|||||||||1
1618563780000|2021-04-16 09:03:00|5439.4|5433.4|5439.8|5433.8|5439.8|5433.8|5439.4|5433.4|2
1618563790000|2021-04-16 09:03:10|||||||||1
1618563800000|2021-04-16 09:03:20|5440.6|5434.6|5439.8|5433.8|5440.6|5434.6|5439.8|5433.8|2
1618563820000|2021-04-16 09:03:40|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|1
1618563830000|2021-04-16 09:03:50|5439.1|5433.1|5438.8|5432.8|5439.1|5433.1|5438.8|5432.8|0
1618563850000|2021-04-16 09:04:10|||||||||1
1618563860000|2021-04-16 09:04:20|||||||||9
1618563870000|2021-04-16 09:04:30|5438.3|5432.3|5437.8|5431.8|5438.3|5432.3|5437.8|5431.8|0
1618563880000|2021-04-16 09:04:40|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|36
1618563890000|2021-04-16 09:04:50|||||||||2
1618563910000|2021-04-16 09:05:10|5437.8|5431.8|5437.6|5431.6|5437.8|5431.8|5437.6|5431.6|0
1618563920000|2021-04-16 09:05:20|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|1
1618563930000|2021-04-16 09:05:30|5437.6|5431.6|5437.1|5431.1|5437.6|5431.6|5437.1|5431.1|0
1618563940000|2021-04-16 09:05:40|5436.6|5430.6|5436.1|5430.1|5436.6|5430.6|5436.1|5430.1|3
1618563950000|2021-04-16 09:05:50|5435.8|5429.8|5435.6|5429.6|5435.8|5429.8|5435.6|5429.6|1
1618563960000|2021-04-16 09:06:00|5436.1|5430.1|5437.8|5431.8|5437.8|5431.8|5436.1|5430.1|5
1618563980000|2021-04-16 09:06:20|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|0
1618564000000|2021-04-16 09:06:40|5436.6|5430.6|5436.3|5430.3|5436.6|5430.6|5436.3|5430.3|0
1618564010000|2021-04-16 09:06:50|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|0
1618564040000|2021-04-16 09:07:20|5437.8|5431.8|5438.8|5432.8|5438.8|5432.8|5437.8|5431.8|2
1618564050000|2021-04-16 09:07:30|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|5439.1|5433.1|2
1618564060000|2021-04-16 09:07:40|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|1
1618564070000|2021-04-16 09:07:50|5439|5433|5439.6|5433.6|5439.6|5433.6|5439|5433|0
1618564080000|2021-04-16 09:08:00|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.4|5432.4|2
1618564090000|2021-04-16 09:08:10|5439.3|5433.3|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|2
1618564120000|2021-04-16 09:08:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|2
1618564150000|2021-04-16 09:09:10|||||||||1
1618564160000|2021-04-16 09:09:20|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|0
1618564170000|2021-04-16 09:09:30|||||||||2
1618564200000|2021-04-16 09:10:00|5438.8|5432.8|5440.3|5434.3|5440.3|5434.3|5438.6|5432.6|3
1618564220000|2021-04-16 09:10:20|||||||||4
1618564240000|2021-04-16 09:10:40|||||||||1
1618564250000|2021-04-16 09:10:50|||||||||1
1618564260000|2021-04-16 09:11:00|5440.5|5434.5|5441.5|5435.5|5441.5|5435.5|5440.5|5434.5|1
1618564270000|2021-04-16 09:11:10|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|5443.3|5437.3|9
1618564280000|2021-04-16 09:11:20|5443.8|5437.8|5443.3|5437.3|5444|5438|5443.3|5437.3|1
1618564290000|2021-04-16 09:11:30|5442.8|5436.8|5442.3|5436.3|5442.8|5436.8|5442.3|5436.3|0
1618564310000|2021-04-16 09:11:50|5441.3|5435.3|5442|5436|5442|5436|5441.3|5435.3|0
1618564330000|2021-04-16 09:12:10|5443|5437|5443.3|5437.3|5443.3|5437.3|5443|5437|6
1618564340000|2021-04-16 09:12:20|5443.8|5437.8|5443.3|5437.3|5443.8|5437.8|5443.3|5437.3|6
1618564360000|2021-04-16 09:12:40|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|5443.5|5437.5|0
1618564370000|2021-04-16 09:12:50|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|1
1618564380000|2021-04-16 09:13:00|5441.3|5435.3|5441|5435|5441.3|5435.3|5441|5435|10
1618564390000|2021-04-16 09:13:10|5441.5|5435.5|5440.8|5434.8|5441.5|5435.5|5440.8|5434.8|0
1618564410000|2021-04-16 09:13:30|5441|5435|5440.3|5434.3|5441|5435|5440.3|5434.3|3
1618564420000|2021-04-16 09:13:40|||||||||1
1618564430000|2021-04-16 09:13:50|5440.1|5434.1|5441|5435|5441|5435|5440.1|5434.1|1
1618564450000|2021-04-16 09:14:10|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|5440.8|5434.8|0
1618564460000|2021-04-16 09:14:20|||||||||1
1618564470000|2021-04-16 09:14:30|5441|5435|5441|5435|5441|5435|5441|5435|0
1618564490000|2021-04-16 09:14:50|5441.8|5435.8|5441.5|5435.5|5441.8|5435.8|5441.5|5435.5|1
1618564500000|2021-04-16 09:15:00|||||||||2
1618564510000|2021-04-16 09:15:10|5442|5436|5442|5436|5442|5436|5442|5436|1
1618564520000|2021-04-16 09:15:20|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|5442.8|5436.8|0
1618564530000|2021-04-16 09:15:30|5444|5438|5443|5437|5444|5438|5443|5437|4
1618564540000|2021-04-16 09:15:40|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1618564550000|2021-04-16 09:15:50|5442|5436|5441.5|5435.5|5442|5436|5441.5|5435.5|0
1618564610000|2021-04-16 09:16:50|5441.3|5435.3|5440|5434|5441.3|5435.3|5440|5434|1
1618564620000|2021-04-16 09:17:00|5439.5|5433.5|5440.6|5434.6|5440.6|5434.6|5439.5|5433.5|4
1618564630000|2021-04-16 09:17:10|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|5440.5|5434.5|0
1618564650000|2021-04-16 09:17:30|5440.3|5434.3|5440|5434|5440.3|5434.3|5440|5434|0
1618564660000|2021-04-16 09:17:40|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|1
1618564670000|2021-04-16 09:17:50|||||||||1
1618564680000|2021-04-16 09:18:00|5438.7|5432.7|5437.5|5431.5|5438.7|5432.7|5437.5|5431.5|0
1618564700000|2021-04-16 09:18:20|5437|5431|5436.8|5430.8|5437|5431|5436.8|5430.8|1
1618564720000|2021-04-16 09:18:40|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|1
1618564730000|2021-04-16 09:18:50|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|5437.8|5431.8|2
1618564740000|2021-04-16 09:19:00|5437|5431|5436.8|5430.8|5437|5431|5436.8|5430.8|0
1618564750000|2021-04-16 09:19:10|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|1
1618564770000|2021-04-16 09:19:30|||||||||2
1618564790000|2021-04-16 09:19:50|||||||||2
1618564810000|2021-04-16 09:20:10|||||||||6
1618564820000|2021-04-16 09:20:20|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1618564840000|2021-04-16 09:20:40|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|1
1618564870000|2021-04-16 09:21:10|5437|5431|5439.8|5433.8|5439.8|5433.8|5437|5431|6
1618564880000|2021-04-16 09:21:20|5439.3|5433.3|5438.2|5432.2|5439.3|5433.3|5438.2|5432.2|0
1618564890000|2021-04-16 09:21:30|5437.8|5431.8|5437.5|5431.5|5437.8|5431.8|5437.5|5431.5|2
1618564900000|2021-04-16 09:21:40|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1618564920000|2021-04-16 09:22:00|5437.5|5431.5|5436.7|5430.7|5437.5|5431.5|5436.7|5430.7|1
1618564930000|2021-04-16 09:22:10|5437|5431|5437|5431|5437|5431|5437|5431|2
1618564950000|2021-04-16 09:22:30|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|2
1618564960000|2021-04-16 09:22:40|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|0
1618564970000|2021-04-16 09:22:50|5437.8|5431.8|5439.5|5433.5|5439.5|5433.5|5437.8|5431.8|1
1618564980000|2021-04-16 09:23:00|5440|5434|5438.2|5432.2|5440|5434|5438.2|5432.2|0
1618564990000|2021-04-16 09:23:10|5438.5|5432.5|5439.2|5433.2|5439.2|5433.2|5438.5|5432.5|0
1618565000000|2021-04-16 09:23:20|5439|5433|5439|5433|5439|5433|5439|5433|0
1618565030000|2021-04-16 09:23:50|||||||||2
1618565040000|2021-04-16 09:24:00|||||||||3
1618565050000|2021-04-16 09:24:10|5438.7|5432.7|5438.2|5432.2|5438.7|5432.7|5438.2|5432.2|2
1618565090000|2021-04-16 09:24:50|5438.5|5432.5|5438.7|5432.7|5438.7|5432.7|5438.5|5432.5|1
1618565130000|2021-04-16 09:25:30|5438.5|5432.5|5438.2|5432.2|5438.5|5432.5|5438.2|5432.2|0
1618565160000|2021-04-16 09:26:00|||||||||1
1618565180000|2021-04-16 09:26:20|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1618565200000|2021-04-16 09:26:40|5438|5432|5438|5432|5438.5|5432.5|5438|5432|3
1618565210000|2021-04-16 09:26:50|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|0
1618565220000|2021-04-16 09:27:00|5438.3|5432.3|5438|5432|5438.3|5432.3|5438|5432|0
1618565230000|2021-04-16 09:27:10|5438.2|5432.2|5438|5432|5438.2|5432.2|5438|5432|0
1618565250000|2021-04-16 09:27:30|5438.5|5432.5|5438.8|5432.8|5438.8|5432.8|5438.5|5432.5|0
1618565260000|2021-04-16 09:27:40|||||||||1
1618565270000|2021-04-16 09:27:50|5438.6|5432.6|5438.2|5432.2|5438.6|5432.6|5438.2|5432.2|3
1618565290000|2021-04-16 09:28:10|5438|5432|5438.2|5432.2|5438.2|5432.2|5438|5432|1
1618565300000|2021-04-16 09:28:20|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|0
1618565310000|2021-04-16 09:28:30|5437.8|5431.8|5438|5432|5438|5432|5437.8|5431.8|0
1618565320000|2021-04-16 09:28:40|5438.5|5432.5|5438.5|5432.5|5438.5|5432.5|5438.2|5432.2|0
1618565330000|2021-04-16 09:28:50|5438.3|5432.3|5438.2|5432.2|5438.3|5432.3|5438.2|5432.2|0
1618565340000|2021-04-16 09:29:00|5438.5|5432.5|5437.6|5431.6|5438.5|5432.5|5437.6|5431.6|1
1618565350000|2021-04-16 09:29:10|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|0
1618565360000|2021-04-16 09:29:20|5437.6|5431.6|5439.6|5433.6|5439.6|5433.6|5437.6|5431.6|1
1618565370000|2021-04-16 09:29:30|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|6
1618565380000|2021-04-16 09:29:40|5439.6|5433.6|5439.8|5433.8|5439.8|5433.8|5439.6|5433.6|0
1618565400000|2021-04-16 09:30:00|5440|5434|5441|5435|5441|5435|5440|5434|0
1618565410000|2021-04-16 09:30:10|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|2
1618565430000|2021-04-16 09:30:30|5439.8|5433.8|5439.5|5433.5|5439.8|5433.8|5439.5|5433.5|0
1618565440000|2021-04-16 09:30:40|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|4
1618565450000|2021-04-16 09:30:50|5442.3|5436.3|5442.6|5436.6|5442.8|5436.8|5442.3|5436.3|5
1618565460000|2021-04-16 09:31:00|5443.8|5437.8|5442.8|5436.8|5443.8|5437.8|5442.8|5436.8|12
1618565470000|2021-04-16 09:31:10|5443|5437|5442.8|5436.8|5443|5437|5442.8|5436.8|0
1618565480000|2021-04-16 09:31:20|||||||||1
1618565500000|2021-04-16 09:31:40|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|5442.6|5436.6|0
1618565510000|2021-04-16 09:31:50|5442.3|5436.3|5442.8|5436.8|5443.1|5437.1|5442.3|5436.3|2
1618565520000|2021-04-16 09:32:00|5443.3|5437.3|5442.8|5436.8|5443.3|5437.3|5442.8|5436.8|0
1618565530000|2021-04-16 09:32:10|5442.6|5436.6|5441.8|5435.8|5442.6|5436.6|5441.8|5435.8|3
1618565540000|2021-04-16 09:32:20|||||||||1
1618565570000|2021-04-16 09:32:50|5442|5436|5442|5436|5442|5436|5442|5436|0
1618565580000|2021-04-16 09:33:00|5441.7|5435.7|5441.2|5435.2|5442|5436|5441.2|5435.2|0
1618565590000|2021-04-16 09:33:10|5441|5435|5440.7|5434.7|5441|5435|5440.7|5434.7|0
1618565600000|2021-04-16 09:33:20|5441|5435|5440.8|5434.8|5441|5435|5440.8|5434.8|1
1618565610000|2021-04-16 09:33:30|||||||||1
1618565640000|2021-04-16 09:34:00|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|5440.3|5434.3|0
1618565650000|2021-04-16 09:34:10|5439.3|5433.3|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|4
1618565660000|2021-04-16 09:34:20|5439.8|5433.8|5439.5|5433.5|5439.8|5433.8|5439.2|5433.2|0
1618565670000|2021-04-16 09:34:30|5438.8|5432.8|5439|5433|5439|5433|5438.2|5432.2|2
1618565690000|2021-04-16 09:34:50|5440|5434|5440|5434|5440|5434|5440|5434|0
1618565700000|2021-04-16 09:35:00|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|0
1618565720000|2021-04-16 09:35:20|5439|5433|5439|5433|5439|5433|5439|5433|0
1618565740000|2021-04-16 09:35:40|5438.8|5432.8|5438.3|5432.3|5438.8|5432.8|5438.3|5432.3|0
1618565750000|2021-04-16 09:35:50|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|1
1618565760000|2021-04-16 09:36:00|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5438.8|5432.8|0
1618565770000|2021-04-16 09:36:10|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|2
1618565780000|2021-04-16 09:36:20|5439|5433|5439.3|5433.3|5439.3|5433.3|5438.8|5432.8|0
1618565790000|2021-04-16 09:36:30|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1618565800000|2021-04-16 09:36:40|5440|5434|5440.5|5434.5|5440.5|5434.5|5439.8|5433.8|2
1618565830000|2021-04-16 09:37:10|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1618565840000|2021-04-16 09:37:20|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|5438.8|5432.8|0
1618565860000|2021-04-16 09:37:40|||||||||1
1618565900000|2021-04-16 09:38:20|||||||||4
1618565910000|2021-04-16 09:38:30|||||||||1
1618565930000|2021-04-16 09:38:50|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|0
1618565940000|2021-04-16 09:39:00|5437|5431|5437.8|5431.8|5437.8|5431.8|5437|5431|0
1618565950000|2021-04-16 09:39:10|5438|5432|5438.3|5432.3|5438.3|5432.3|5438|5432|0
1618565970000|2021-04-16 09:39:30|||||||||2
1618565980000|2021-04-16 09:39:40|||||||||1
1618566000000|2021-04-16 09:40:00|5438|5432|5437|5431|5438|5432|5436.8|5430.8|0
1618566020000|2021-04-16 09:40:20|||||||||1
1618566040000|2021-04-16 09:40:40|5437.5|5431.5|5437.8|5431.8|5437.8|5431.8|5437.5|5431.5|0
1618566060000|2021-04-16 09:41:00|||||||||1
1618566070000|2021-04-16 09:41:10|5438|5432|5438|5432|5438|5432|5438|5432|0
1618566080000|2021-04-16 09:41:20|5437.8|5431.8|5437.5|5431.5|5437.8|5431.8|5437.5|5431.5|1
1618566090000|2021-04-16 09:41:30|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|5437.3|5431.3|0
1618566100000|2021-04-16 09:41:40|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|2
1618566110000|2021-04-16 09:41:50|5437.8|5431.8|5438.8|5432.8|5439|5433|5437.8|5431.8|0
1618566120000|2021-04-16 09:42:00|5439.3|5433.3|5439.5|5433.5|5439.5|5433.5|5439.3|5433.3|0
1618566130000|2021-04-16 09:42:10|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|1
1618566140000|2021-04-16 09:42:20|5439|5433|5439|5433|5439|5433|5439|5433|0
1618566150000|2021-04-16 09:42:30|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|0
1618566160000|2021-04-16 09:42:40|5439|5433|5439|5433|5439|5433|5439|5433|0
1618566180000|2021-04-16 09:43:00|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|5439.3|5433.3|1
1618566190000|2021-04-16 09:43:10|||||||||1
1618566200000|2021-04-16 09:43:20|5439|5433|5439.3|5433.3|5439.3|5433.3|5439|5433|2
1618566220000|2021-04-16 09:43:40|5439.8|5433.8|5440.3|5434.3|5440.3|5434.3|5439.8|5433.8|1
1618566230000|2021-04-16 09:43:50|||||||||1
1618566240000|2021-04-16 09:44:00|5440|5434|5439.8|5433.8|5440|5434|5439.8|5433.8|1
1618566250000|2021-04-16 09:44:10|5440|5434|5440|5434|5440|5434|5440|5434|0
1618566260000|2021-04-16 09:44:20|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|5439.8|5433.8|0
1618566270000|2021-04-16 09:44:30|5439.7|5433.7|5440.2|5434.2|5440.2|5434.2|5439.7|5433.7|2
1618566280000|2021-04-16 09:44:40|5440|5434|5439.7|5433.7|5440|5434|5439.7|5433.7|0
1618566290000|2021-04-16 09:44:50|5440|5434|5440.2|5434.2|5440.2|5434.2|5440|5434|1
1618566300000|2021-04-16 09:45:00|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1618566320000|2021-04-16 09:45:20|5439.5|5433.5|5439.2|5433.2|5439.5|5433.5|5439|5433|0
1618566330000|2021-04-16 09:45:30|5439.5|5433.5|5439.5|5433.5|5439.7|5433.7|5439.5|5433.5|0
1618566340000|2021-04-16 09:45:40|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|5439.7|5433.7|0
1618566350000|2021-04-16 09:45:50|5440|5434|5439.7|5433.7|5440|5434|5439.7|5433.7|3
1618566360000|2021-04-16 09:46:00|||||||||1
1618566380000|2021-04-16 09:46:20|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.2|5433.2|0
1618566390000|2021-04-16 09:46:30|||||||||2
1618566410000|2021-04-16 09:46:50|5439.2|5433.2|5439.2|5433.2|5439.5|5433.5|5439.2|5433.2|0
1618566420000|2021-04-16 09:47:00|5439|5433|5438.5|5432.5|5439|5433|5438.5|5432.5|0
1618566430000|2021-04-16 09:47:10|5438.2|5432.2|5436.5|5430.5|5438.2|5432.2|5436.5|5430.5|6
1618566450000|2021-04-16 09:47:30|5436.7|5430.7|5437.2|5431.2|5437.2|5431.2|5436.7|5430.7|3
1618566470000|2021-04-16 09:47:50|5436|5430|5436.4|5430.4|5436.5|5430.5|5434.7|5428.7|3
1618566480000|2021-04-16 09:48:00|5437|5431|5437|5431|5437|5431|5437|5431|0
1618566490000|2021-04-16 09:48:10|5436.7|5430.7|5437|5431|5437|5431|5436.7|5430.7|0
1618566510000|2021-04-16 09:48:30|5436.7|5430.7|5436.5|5430.5|5436.7|5430.7|5436.5|5430.5|0
1618566520000|2021-04-16 09:48:40|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1618566540000|2021-04-16 09:49:00|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|0
1618566550000|2021-04-16 09:49:10|5436.7|5430.7|5436.7|5430.7|5437.5|5431.5|5436.5|5430.5|2
1618566560000|2021-04-16 09:49:20|5437.2|5431.2|5437.5|5431.5|5437.5|5431.5|5437.2|5431.2|0
1618566580000|2021-04-16 09:49:40|5438.2|5432.2|5438|5432|5438.2|5432.2|5437.7|5431.7|0
1618566600000|2021-04-16 09:50:00|5438.5|5432.5|5438.5|5432.5|5439.2|5433.2|5438.5|5432.5|1
1618566630000|2021-04-16 09:50:30|5438|5432|5438|5432|5438|5432|5438|5432|1
1618566640000|2021-04-16 09:50:40|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1618566650000|2021-04-16 09:50:50|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|0
1618566660000|2021-04-16 09:51:00|5437.3|5431.3|5437.7|5431.7|5437.7|5431.7|5436.3|5430.3|1
1618566680000|2021-04-16 09:51:20|||||||||1
1618566720000|2021-04-16 09:52:00|5437.2|5431.2|5436.7|5430.7|5437.7|5431.7|5436.7|5430.7|1
1618566730000|2021-04-16 09:52:10|||||||||1
1618566760000|2021-04-16 09:52:40|5437|5431|5436.7|5430.7|5437|5431|5436.7|5430.7|1
1618566770000|2021-04-16 09:52:50|5437|5431|5437|5431|5437|5431|5437|5431|0
1618566780000|2021-04-16 09:53:00|5437.2|5431.2|5437.5|5431.5|5437.7|5431.7|5437.2|5431.2|4
1618566790000|2021-04-16 09:53:10|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|1
1618566800000|2021-04-16 09:53:20|5437.4|5431.4|5436.7|5430.7|5437.4|5431.4|5436.7|5430.7|4
1618566840000|2021-04-16 09:54:00|5436.9|5430.9|5438.2|5432.2|5438.2|5432.2|5436.9|5430.9|2
1618566850000|2021-04-16 09:54:10|5438.4|5432.4|5439.7|5433.7|5439.7|5433.7|5438.4|5432.4|0
1618566870000|2021-04-16 09:54:30|5440.4|5434.4|5439.9|5433.9|5440.4|5434.4|5439.2|5433.2|0
1618566890000|2021-04-16 09:54:50|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|0
1618566900000|2021-04-16 09:55:00|5440.7|5434.7|5439.4|5433.4|5440.7|5434.7|5439.4|5433.4|1
1618566920000|2021-04-16 09:55:20|5439.7|5433.7|5439.9|5433.9|5439.9|5433.9|5439.7|5433.7|0
1618566940000|2021-04-16 09:55:40|5440.2|5434.2|5441.9|5435.9|5441.9|5435.9|5440.2|5434.2|2
1618566950000|2021-04-16 09:55:50|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1618566970000|2021-04-16 09:56:10|5443.9|5437.9|5443.9|5437.9|5444.2|5438.2|5443.9|5437.9|2
1618566980000|2021-04-16 09:56:20|5443.7|5437.7|5442.7|5436.7|5443.7|5437.7|5442.7|5436.7|1
1618566990000|2021-04-16 09:56:30|5443.4|5437.4|5442.9|5436.9|5443.4|5437.4|5442.9|5436.9|0
1618567000000|2021-04-16 09:56:40|5442.7|5436.7|5442.4|5436.4|5442.9|5436.9|5442.2|5436.2|2
1618567010000|2021-04-16 09:56:50|5442.2|5436.2|5441.7|5435.7|5442.2|5436.2|5441.7|5435.7|0
1618567020000|2021-04-16 09:57:00|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.2|5435.2|5
1618567030000|2021-04-16 09:57:10|5441.3|5435.3|5442|5436|5442|5436|5441.3|5435.3|1
1618567040000|2021-04-16 09:57:20|5442.2|5436.2|5442.5|5436.5|5442.5|5436.5|5442.2|5436.2|0
1618567050000|2021-04-16 09:57:30|||||||||2
1618567060000|2021-04-16 09:57:40|5442.7|5436.7|5442.5|5436.5|5442.7|5436.7|5442.5|5436.5|3
1618567080000|2021-04-16 09:58:00|5442|5436|5442|5436|5442|5436|5442|5436|0
1618567090000|2021-04-16 09:58:10|5442.2|5436.2|5442.7|5436.7|5442.7|5436.7|5442.2|5436.2|0
1618567100000|2021-04-16 09:58:20|5442.5|5436.5|5441.7|5435.7|5442.5|5436.5|5441.7|5435.7|0
1618567120000|2021-04-16 09:58:40|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1618567130000|2021-04-16 09:58:50|||||||||1
1618567160000|2021-04-16 09:59:20|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|5442.4|5436.4|3
1618567170000|2021-04-16 09:59:30|5442|5436|5441.7|5435.7|5442|5436|5441.7|5435.7|1
1618567180000|2021-04-16 09:59:40|5442|5436|5442|5436|5442|5436|5442|5436|0
1618567190000|2021-04-16 09:59:50|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1618567210000|2021-04-16 10:00:10|5441.2|5435.2|5441.5|5435.5|5441.5|5435.5|5441.2|5435.2|2
1618567220000|2021-04-16 10:00:20|5441.9|5435.9|5442.5|5436.5|5442.5|5436.5|5441.9|5435.9|5
1618567250000|2021-04-16 10:00:50|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|5441.5|5435.5|22
1618567260000|2021-04-16 10:01:00|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|0
1618567270000|2021-04-16 10:01:10|5441.5|5435.5|5441.5|5435.5|5442.2|5436.2|5441.5|5435.5|11
1618567290000|2021-04-16 10:01:30|5441|5435|5441|5435|5441|5435|5441|5435|0
1618567300000|2021-04-16 10:01:40|||||||||3
1618567310000|2021-04-16 10:01:50|5440.8|5434.8|5439.1|5433.1|5440.8|5434.8|5438.8|5432.8|2
1618567320000|2021-04-16 10:02:00|||||||||2
1618567330000|2021-04-16 10:02:10|||||||||1
1618567340000|2021-04-16 10:02:20|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|5438.6|5432.6|0
1618567350000|2021-04-16 10:02:30|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|5440.1|5434.1|8
1618567360000|2021-04-16 10:02:40|||||||||14
1618567370000|2021-04-16 10:02:50|5439.8|5433.8|5439.3|5433.3|5439.8|5433.8|5439.3|5433.3|0
1618567380000|2021-04-16 10:03:00|5439.6|5433.6|5439.3|5433.3|5439.6|5433.6|5439.3|5433.3|2
1618567390000|2021-04-16 10:03:10|5439.5|5433.5|5439.3|5433.3|5440|5434|5438.8|5432.8|2
1618567400000|2021-04-16 10:03:20|5438.8|5432.8|5438.8|5432.8|5439.3|5433.3|5438.8|5432.8|1
1618567410000|2021-04-16 10:03:30|5438.6|5432.6|5438.1|5432.1|5438.6|5432.6|5438.1|5432.1|2
1618567420000|2021-04-16 10:03:40|5437.8|5431.8|5438.1|5432.1|5438.1|5432.1|5437.8|5431.8|1
1618567450000|2021-04-16 10:04:10|5438|5432|5438|5432|5438|5432|5438|5432|0
1618567470000|2021-04-16 10:04:30|5439.1|5433.1|5438.8|5432.8|5439.1|5433.1|5438.6|5432.6|2
1618567490000|2021-04-16 10:04:50|5439|5433|5439|5433|5439|5433|5439|5433|0
1618567500000|2021-04-16 10:05:00|5438.8|5432.8|5439.3|5433.3|5439.3|5433.3|5438.8|5432.8|1
1618567510000|2021-04-16 10:05:10|5440.6|5434.6|5440.3|5434.3|5440.6|5434.6|5440.3|5434.3|7
1618567520000|2021-04-16 10:05:20|5440|5434|5440|5434|5440|5434|5440|5434|1
1618567560000|2021-04-16 10:06:00|5440.5|5434.5|5442.5|5436.5|5442.5|5436.5|5440.5|5434.5|3
1618567570000|2021-04-16 10:06:10|5442.3|5436.3|5442.5|5436.5|5442.5|5436.5|5442.3|5436.3|0
1618567580000|2021-04-16 10:06:20|5442.8|5436.8|5443.2|5437.2|5443.2|5437.2|5442.7|5436.7|4
1618567590000|2021-04-16 10:06:30|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|0
1618567600000|2021-04-16 10:06:40|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|5443.2|5437.2|0
1618567620000|2021-04-16 10:07:00|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|1
1618567630000|2021-04-16 10:07:10|5442.4|5436.4|5442.9|5436.9|5442.9|5436.9|5442.4|5436.4|1
1618567640000|2021-04-16 10:07:20|5441.5|5435.5|5441|5435|5441.5|5435.5|5440.7|5434.7|5
1618567650000|2021-04-16 10:07:30|5440.5|5434.5|5441.3|5435.3|5441.3|5435.3|5440.5|5434.5|0
1618567660000|2021-04-16 10:07:40|5441|5435|5440.5|5434.5|5441|5435|5440.5|5434.5|0
1618567680000|2021-04-16 10:08:00|5440.3|5434.3|5442|5436|5442|5436|5440.3|5434.3|1
1618567690000|2021-04-16 10:08:10|5442.5|5436.5|5442|5436|5442.5|5436.5|5442|5436|1
1618567700000|2021-04-16 10:08:20|5441.8|5435.8|5440.5|5434.5|5441.8|5435.8|5440.5|5434.5|0
1618567710000|2021-04-16 10:08:30|5441|5435|5440.8|5434.8|5441.3|5435.3|5440.8|5434.8|2
1618567720000|2021-04-16 10:08:40|5440.5|5434.5|5440|5434|5440.5|5434.5|5440|5434|0
1618567750000|2021-04-16 10:09:10|5440.5|5434.5|5440.7|5434.7|5440.8|5434.8|5440|5434|3
1618567760000|2021-04-16 10:09:20|5441|5435|5441|5435|5441.3|5435.3|5441|5435|4
1618567770000|2021-04-16 10:09:30|||||||||2
1618567780000|2021-04-16 10:09:40|5440.8|5434.8|5440|5434|5440.8|5434.8|5440|5434|0
1618567790000|2021-04-16 10:09:50|5439.8|5433.8|5438.3|5432.3|5440.3|5434.3|5438.3|5432.3|1
1618567800000|2021-04-16 10:10:00|5438|5432|5439.7|5433.7|5440|5434|5438|5432|2
1618567810000|2021-04-16 10:10:10|5440|5434|5439|5433|5440.3|5434.3|5439|5433|5
1618567820000|2021-04-16 10:10:20|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1618567850000|2021-04-16 10:10:50|5438.5|5432.5|5438.3|5432.3|5438.5|5432.5|5438.3|5432.3|1
1618567860000|2021-04-16 10:11:00|5438.5|5432.5|5438|5432|5438.5|5432.5|5438|5432|1
1618567870000|2021-04-16 10:11:10|5437.8|5431.8|5437.3|5431.3|5437.8|5431.8|5437.3|5431.3|1
1618567890000|2021-04-16 10:11:30|5437|5431|5436.3|5430.3|5437|5431|5436.3|5430.3|0
1618567920000|2021-04-16 10:12:00|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.5|5430.5|2
1618567930000|2021-04-16 10:12:10|5437|5431|5437|5431|5437|5431|5437|5431|1
1618567960000|2021-04-16 10:12:40|5437.3|5431.3|5437.2|5431.2|5437.3|5431.3|5437.2|5431.2|2
1618567980000|2021-04-16 10:13:00|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|2
1618567990000|2021-04-16 10:13:10|||||||||1
1618568000000|2021-04-16 10:13:20|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|0
1618568010000|2021-04-16 10:13:30|5438|5432|5436.2|5430.2|5438.2|5432.2|5435.8|5429.8|2
1618568020000|2021-04-16 10:13:40|5436|5430|5436|5430|5436|5430|5436|5430|2
1618568030000|2021-04-16 10:13:50|5435.7|5429.7|5435.2|5429.2|5435.7|5429.7|5435.2|5429.2|0
1618568040000|2021-04-16 10:14:00|||||||||2
1618568050000|2021-04-16 10:14:10|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|5434.5|5428.5|0
1618568080000|2021-04-16 10:14:40|5435|5429|5435|5429|5435|5429|5435|5429|0
1618568090000|2021-04-16 10:14:50|5435.2|5429.2|5435.5|5429.5|5435.5|5429.5|5435|5429|5
1618568110000|2021-04-16 10:15:10|5433|5427|5432.5|5426.5|5433|5427|5432.5|5426.5|1
1618568120000|2021-04-16 10:15:20|5433|5427|5433|5427|5433|5427|5433|5427|1
1618568140000|2021-04-16 10:15:40|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618568150000|2021-04-16 10:15:50|5432.7|5426.7|5432.7|5426.7|5432.7|5426.7|5432.7|5426.7|0
1618568160000|2021-04-16 10:16:00|5433|5427|5432.5|5426.5|5433|5427|5432.5|5426.5|1
1618568180000|2021-04-16 10:16:20|5432.2|5426.2|5431.7|5425.7|5432.2|5426.2|5431.7|5425.7|3
1618568190000|2021-04-16 10:16:30|5432|5426|5431.7|5425.7|5432|5426|5431.7|5425.7|0
1618568200000|2021-04-16 10:16:40|||||||||3
1618568220000|2021-04-16 10:17:00|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|1
1618568250000|2021-04-16 10:17:30|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.2|5425.2|4
1618568260000|2021-04-16 10:17:40|5431.5|5425.5|5431.7|5425.7|5431.7|5425.7|5431.5|5425.5|4
1618568270000|2021-04-16 10:17:50|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|0
1618568290000|2021-04-16 10:18:10|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|0
1618568300000|2021-04-16 10:18:20|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|3
1618568310000|2021-04-16 10:18:30|5432.5|5426.5|5432.7|5426.7|5432.7|5426.7|5432.5|5426.5|0
1618568330000|2021-04-16 10:18:50|5432.5|5426.5|5432.7|5426.7|5432.7|5426.7|5432.2|5426.2|1
1618568340000|2021-04-16 10:19:00|5432.5|5426.5|5432.5|5426.5|5432.7|5426.7|5432.5|5426.5|1
1618568360000|2021-04-16 10:19:20|5432|5426|5432.5|5426.5|5432.5|5426.5|5432|5426|1
1618568370000|2021-04-16 10:19:30|5432.2|5426.2|5432|5426|5432.3|5426.3|5431.7|5425.7|4
1618568380000|2021-04-16 10:19:40|||||||||2
1618568390000|2021-04-16 10:19:50|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618568400000|2021-04-16 10:20:00|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|0
1618568420000|2021-04-16 10:20:20|5433|5427|5433|5427|5433|5427|5432.7|5426.7|8
1618568450000|2021-04-16 10:20:50|5433.5|5427.5|5434.5|5428.5|5434.5|5428.5|5433.5|5427.5|1
1618568460000|2021-04-16 10:21:00|5433.5|5427.5|5434.5|5428.5|5434.5|5428.5|5433.5|5427.5|3
1618568470000|2021-04-16 10:21:10|5434|5428|5435.9|5429.9|5436|5430|5434|5428|4
1618568480000|2021-04-16 10:21:20|5435.4|5429.4|5434.9|5428.9|5435.4|5429.4|5434.9|5428.9|1
1618568490000|2021-04-16 10:21:30|||||||||1
1618568510000|2021-04-16 10:21:50|5436.1|5430.1|5436.4|5430.4|5436.4|5430.4|5435.9|5429.9|4
1618568520000|2021-04-16 10:22:00|5435.4|5429.4|5435.9|5429.9|5435.9|5429.9|5434.7|5428.7|3
1618568530000|2021-04-16 10:22:10|5436.2|5430.2|5435.9|5429.9|5436.4|5430.4|5435.9|5429.9|0
1618568550000|2021-04-16 10:22:30|5435.4|5429.4|5436.9|5430.9|5436.9|5430.9|5435.4|5429.4|2
1618568560000|2021-04-16 10:22:40|5436.4|5430.4|5434.7|5428.7|5436.4|5430.4|5434.2|5428.2|10
1618568590000|2021-04-16 10:23:10|||||||||1
1618568600000|2021-04-16 10:23:20|5436.9|5430.9|5437|5431|5437|5431|5436.7|5430.7|6
1618568610000|2021-04-16 10:23:30|5436.7|5430.7|5436.4|5430.4|5437|5431|5436.4|5430.4|0
1618568630000|2021-04-16 10:23:50|5434.9|5428.9|5434.4|5428.4|5434.9|5428.9|5434.4|5428.4|2
1618568650000|2021-04-16 10:24:10|5434.9|5428.9|5435.4|5429.4|5435.4|5429.4|5434.9|5428.9|2
1618568670000|2021-04-16 10:24:30|5435.2|5429.2|5435.4|5429.4|5435.4|5429.4|5434.7|5428.7|12
1618568680000|2021-04-16 10:24:40|||||||||3
1618568690000|2021-04-16 10:24:50|5435.7|5429.7|5436.7|5430.7|5436.7|5430.7|5435.7|5429.7|3
1618568700000|2021-04-16 10:25:00|5436.2|5430.2|5435.9|5429.9|5436.2|5430.2|5435.9|5429.9|0
1618568710000|2021-04-16 10:25:10|5436.4|5430.4|5436.4|5430.4|5436.7|5430.7|5436.4|5430.4|1
1618568720000|2021-04-16 10:25:20|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|0
1618568730000|2021-04-16 10:25:30|5435.4|5429.4|5436.4|5430.4|5436.4|5430.4|5435.4|5429.4|0
1618568740000|2021-04-16 10:25:40|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5435.9|5429.9|3
1618568750000|2021-04-16 10:25:50|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|1
1618568770000|2021-04-16 10:26:10|5436.4|5430.4|5436.9|5430.9|5436.9|5430.9|5436.4|5430.4|0
1618568810000|2021-04-16 10:26:50|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|4
1618568820000|2021-04-16 10:27:00|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|0
1618568830000|2021-04-16 10:27:10|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1618568840000|2021-04-16 10:27:20|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1618568850000|2021-04-16 10:27:30|5436.9|5430.9|5436.7|5430.7|5436.9|5430.9|5436.7|5430.7|3
1618568860000|2021-04-16 10:27:40|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1618568870000|2021-04-16 10:27:50|5436.7|5430.7|5436.9|5430.9|5436.9|5430.9|5436.7|5430.7|1
1618568900000|2021-04-16 10:28:20|||||||||2
1618568910000|2021-04-16 10:28:30|5437.2|5431.2|5436.9|5430.9|5437.2|5431.2|5436.6|5430.6|2
1618568930000|2021-04-16 10:28:50|5436.4|5430.4|5435.9|5429.9|5436.4|5430.4|5435.9|5429.9|1
1618568940000|2021-04-16 10:29:00|5435.7|5429.7|5435.9|5429.9|5435.9|5429.9|5435.7|5429.7|0
1618568960000|2021-04-16 10:29:20|5436.2|5430.2|5435.9|5429.9|5436.7|5430.7|5435.9|5429.9|2
1618568980000|2021-04-16 10:29:40|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|2
1618568990000|2021-04-16 10:29:50|5436.6|5430.6|5436.4|5430.4|5436.6|5430.6|5436.4|5430.4|0
1618569000000|2021-04-16 10:30:00|5436.1|5430.1|5436.1|5430.1|5436.6|5430.6|5436.1|5430.1|1
1618569010000|2021-04-16 10:30:10|5436.4|5430.4|5436.6|5430.6|5436.6|5430.6|5436.4|5430.4|0
1618569020000|2021-04-16 10:30:20|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1618569030000|2021-04-16 10:30:30|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|0
1618569040000|2021-04-16 10:30:40|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1618569050000|2021-04-16 10:30:50|5436.1|5430.1|5435.6|5429.6|5436.1|5430.1|5435.6|5429.6|0
1618569060000|2021-04-16 10:31:00|5434.1|5428.1|5432.9|5426.9|5434.1|5428.1|5432.6|5426.6|8
1618569070000|2021-04-16 10:31:10|5432.6|5426.6|5431.4|5425.4|5432.6|5426.6|5431.4|5425.4|1
1618569080000|2021-04-16 10:31:20|5431.2|5425.2|5432.4|5426.4|5432.4|5426.4|5431.2|5425.2|1
1618569120000|2021-04-16 10:32:00|||||||||1
1618569130000|2021-04-16 10:32:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|2
1618569150000|2021-04-16 10:32:30|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|2
1618569160000|2021-04-16 10:32:40|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|0
1618569170000|2021-04-16 10:32:50|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|1
1618569230000|2021-04-16 10:33:50|5432.2|5426.2|5432.4|5426.4|5432.4|5426.4|5432.2|5426.2|2
1618569240000|2021-04-16 10:34:00|||||||||1
1618569250000|2021-04-16 10:34:10|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1618569270000|2021-04-16 10:34:30|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5
1618569280000|2021-04-16 10:34:40|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|3
1618569290000|2021-04-16 10:34:50|||||||||2
1618569300000|2021-04-16 10:35:00|5431.5|5425.5|5431.2|5425.2|5431.5|5425.5|5431.2|5425.2|0
1618569340000|2021-04-16 10:35:40|5431|5425|5431.7|5425.7|5431.7|5425.7|5430.8|5424.8|1
1618569350000|2021-04-16 10:35:50|5429.2|5423.2|5428.9|5422.9|5429.2|5423.2|5428.9|5422.9|5
1618569370000|2021-04-16 10:36:10|5429.6|5423.6|5429.9|5423.9|5429.9|5423.9|5429.4|5423.4|11
1618569380000|2021-04-16 10:36:20|5429.6|5423.6|5430.1|5424.1|5430.1|5424.1|5429.4|5423.4|1
1618569390000|2021-04-16 10:36:30|5429.1|5423.1|5427.8|5421.8|5429.1|5423.1|5427.4|5421.4|6
1618569400000|2021-04-16 10:36:40|5428.1|5422.1|5428.3|5422.3|5428.4|5422.4|5428.1|5422.1|0
1618569410000|2021-04-16 10:36:50|5428.6|5422.6|5428.9|5422.9|5429.4|5423.4|5428.6|5422.6|0
1618569420000|2021-04-16 10:37:00|5428.4|5422.4|5429.9|5423.9|5429.9|5423.9|5428.4|5422.4|2
1618569450000|2021-04-16 10:37:30|5429.6|5423.6|5427.9|5421.9|5429.6|5423.6|5427.9|5421.9|0
1618569470000|2021-04-16 10:37:50|5428.6|5422.6|5427.9|5421.9|5428.6|5422.6|5427.9|5421.9|0
1618569480000|2021-04-16 10:38:00|5427.8|5421.8|5428.8|5422.8|5429.1|5423.1|5427.8|5421.8|1
1618569490000|2021-04-16 10:38:10|5429.1|5423.1|5429.3|5423.3|5429.3|5423.3|5429.1|5423.1|0
1618569500000|2021-04-16 10:38:20|||||||||2
1618569520000|2021-04-16 10:38:40|5429.6|5423.6|5430.6|5424.6|5430.6|5424.6|5429.6|5423.6|0
1618569540000|2021-04-16 10:39:00|5430.9|5424.9|5430.6|5424.6|5430.9|5424.9|5430.6|5424.6|0
1618569560000|2021-04-16 10:39:20|||||||||1
1618569570000|2021-04-16 10:39:30|5430.4|5424.4|5430.1|5424.1|5430.4|5424.4|5430.1|5424.1|0
1618569580000|2021-04-16 10:39:40|5429.6|5423.6|5429.4|5423.4|5429.6|5423.6|5429.4|5423.4|4
1618569590000|2021-04-16 10:39:50|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618569600000|2021-04-16 10:40:00|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|5428.6|5422.6|10
1618569620000|2021-04-16 10:40:20|||||||||1
1618569630000|2021-04-16 10:40:30|5429.4|5423.4|5429.6|5423.6|5429.6|5423.6|5429.4|5423.4|2
1618569710000|2021-04-16 10:41:50|5429.8|5423.8|5431.1|5425.1|5431.1|5425.1|5429.8|5423.8|0
1618569720000|2021-04-16 10:42:00|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|5430.8|5424.8|1
1618569730000|2021-04-16 10:42:10|5431.1|5425.1|5430.8|5424.8|5431.1|5425.1|5430.8|5424.8|0
1618569760000|2021-04-16 10:42:40|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|5431.4|5425.4|1
1618569770000|2021-04-16 10:42:50|5432.2|5426.2|5432.7|5426.7|5432.7|5426.7|5432.2|5426.2|1
1618569780000|2021-04-16 10:43:00|5433.2|5427.2|5433.7|5427.7|5433.7|5427.7|5433.2|5427.2|3
1618569800000|2021-04-16 10:43:20|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|3
1618569810000|2021-04-16 10:43:30|5432.4|5426.4|5432.7|5426.7|5432.7|5426.7|5432.4|5426.4|0
1618569820000|2021-04-16 10:43:40|5433|5427|5433|5427|5433|5427|5433|5427|0
1618569840000|2021-04-16 10:44:00|5432.7|5426.7|5433.7|5427.7|5433.7|5427.7|5432.7|5426.7|1
1618569860000|2021-04-16 10:44:20|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|0
1618569870000|2021-04-16 10:44:30|5432|5426|5432.2|5426.2|5432.2|5426.2|5432|5426|0
1618569880000|2021-04-16 10:44:40|5432|5426|5432.2|5426.2|5432.5|5426.5|5432|5426|2
1618569890000|2021-04-16 10:44:50|||||||||2
1618569900000|2021-04-16 10:45:00|5432|5426|5432.2|5426.2|5432.2|5426.2|5431.7|5425.7|1
1618569930000|2021-04-16 10:45:30|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|5432.5|5426.5|0
1618569940000|2021-04-16 10:45:40|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|0
1618569950000|2021-04-16 10:45:50|5432.7|5426.7|5432|5426|5432.7|5426.7|5432|5426|0
1618569960000|2021-04-16 10:46:00|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|1
1618569970000|2021-04-16 10:46:10|||||||||2
1618569980000|2021-04-16 10:46:20|5431.9|5425.9|5431.2|5425.2|5431.9|5425.9|5431.2|5425.2|0
1618569990000|2021-04-16 10:46:30|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|5431.5|5425.5|1
1618570000000|2021-04-16 10:46:40|5431.2|5425.2|5431.2|5425.2|5431.2|5425.2|5431.2|5425.2|1
1618570020000|2021-04-16 10:47:00|5430.4|5424.4|5431|5425|5431|5425|5430.4|5424.4|0
1618570030000|2021-04-16 10:47:10|5430.7|5424.7|5430.4|5424.4|5430.7|5424.7|5430.4|5424.4|0
1618570050000|2021-04-16 10:47:30|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|3
1618570070000|2021-04-16 10:47:50|5430.4|5424.4|5429.2|5423.2|5430.7|5424.7|5429.2|5423.2|3
1618570080000|2021-04-16 10:48:00|5429.7|5423.7|5428.9|5422.9|5429.7|5423.7|5428.9|5422.9|2
1618570100000|2021-04-16 10:48:20|||||||||10
1618570110000|2021-04-16 10:48:30|5429.2|5423.2|5429.1|5423.1|5429.2|5423.2|5428.9|5422.9|8
1618570130000|2021-04-16 10:48:50|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1618570140000|2021-04-16 10:49:00|5429.6|5423.6|5429.9|5423.9|5430.2|5424.2|5429.6|5423.6|3
1618570150000|2021-04-16 10:49:10|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|0
1618570160000|2021-04-16 10:49:20|5429.9|5423.9|5429.4|5423.4|5429.9|5423.9|5429.4|5423.4|0
1618570170000|2021-04-16 10:49:30|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|1
1618570220000|2021-04-16 10:50:20|5429.9|5423.9|5428.6|5422.6|5429.9|5423.9|5428.6|5422.6|3
1618570240000|2021-04-16 10:50:40|||||||||1
1618570250000|2021-04-16 10:50:50|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|0
1618570260000|2021-04-16 10:51:00|5429.2|5423.2|5429.4|5423.4|5429.7|5423.7|5429.2|5423.2|4
1618570290000|2021-04-16 10:51:30|5428.5|5422.5|5427.6|5421.6|5428.5|5422.5|5427.2|5421.2|20
1618570300000|2021-04-16 10:51:40|5427.2|5421.2|5430.4|5424.4|5430.4|5424.4|5427.2|5421.2|6
1618570320000|2021-04-16 10:52:00|||||||||2
1618570330000|2021-04-16 10:52:10|5429.9|5423.9|5429.6|5423.6|5429.9|5423.9|5429.6|5423.6|1
1618570340000|2021-04-16 10:52:20|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|5429.4|5423.4|1
1618570380000|2021-04-16 10:53:00|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|2
1618570390000|2021-04-16 10:53:10|5429.7|5423.7|5431.4|5425.4|5431.4|5425.4|5429.7|5423.7|15
1618570400000|2021-04-16 10:53:20|5431.2|5425.2|5431.4|5425.4|5431.4|5425.4|5431.2|5425.2|3
1618570410000|2021-04-16 10:53:30|5431.7|5425.7|5431.4|5425.4|5431.7|5425.7|5431.4|5425.4|0
1618570420000|2021-04-16 10:53:40|5432.2|5426.2|5431.4|5425.4|5432.2|5426.2|5431.4|5425.4|1
1618570430000|2021-04-16 10:53:50|||||||||1
1618570440000|2021-04-16 10:54:00|5431.7|5425.7|5431.4|5425.4|5431.7|5425.7|5431.4|5425.4|0
1618570460000|2021-04-16 10:54:20|5431.9|5425.9|5431.4|5425.4|5431.9|5425.9|5431.4|5425.4|2
1618570470000|2021-04-16 10:54:30|5431.7|5425.7|5431.4|5425.4|5431.7|5425.7|5431.4|5425.4|1
1618570480000|2021-04-16 10:54:40|||||||||1
1618570500000|2021-04-16 10:55:00|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|5431.7|5425.7|0
1618570510000|2021-04-16 10:55:10|5431.1|5425.1|5431.4|5425.4|5431.4|5425.4|5431.1|5425.1|0
1618570520000|2021-04-16 10:55:20|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|5431.6|5425.6|0
1618570530000|2021-04-16 10:55:30|5432.2|5426.2|5431.4|5425.4|5432.2|5426.2|5431.2|5425.2|1
1618570540000|2021-04-16 10:55:40|5432.4|5426.4|5433.7|5427.7|5433.7|5427.7|5432.4|5426.4|4
1618570550000|2021-04-16 10:55:50|||||||||14
1618570570000|2021-04-16 10:56:10|5433.4|5427.4|5432.4|5426.4|5433.4|5427.4|5432.4|5426.4|16
1618570610000|2021-04-16 10:56:50|||||||||1
1618570620000|2021-04-16 10:57:00|5433.4|5427.4|5432.4|5426.4|5433.4|5427.4|5432.4|5426.4|7
1618570630000|2021-04-16 10:57:10|5432.7|5426.7|5432.7|5426.7|5432.7|5426.7|5432.7|5426.7|0
1618570690000|2021-04-16 10:58:10|5432.6|5426.6|5434.4|5428.4|5434.4|5428.4|5432.6|5426.6|7
1618570700000|2021-04-16 10:58:20|5434.6|5428.6|5433.4|5427.4|5434.6|5428.6|5433.4|5427.4|3
1618570710000|2021-04-16 10:58:30|5432.4|5426.4|5432.6|5426.6|5432.6|5426.6|5432.4|5426.4|1
1618570720000|2021-04-16 10:58:40|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|5432.4|5426.4|0
1618570730000|2021-04-16 10:58:50|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|2
1618570750000|2021-04-16 10:59:10|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|2
1618570760000|2021-04-16 10:59:20|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|0
1618570770000|2021-04-16 10:59:30|5432.9|5426.9|5433.6|5427.6|5434.4|5428.4|5432.6|5426.6|14
1618570780000|2021-04-16 10:59:40|||||||||2
1618570790000|2021-04-16 10:59:50|5433.4|5427.4|5433.1|5427.1|5433.4|5427.4|5433.1|5427.1|0
1618570800000|2021-04-16 11:00:00|5433.4|5427.4|5433.4|5427.4|5433.6|5427.6|5433.4|5427.4|1
1618570810000|2021-04-16 11:00:10|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|2
1618570820000|2021-04-16 11:00:20|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|0
1618570830000|2021-04-16 11:00:30|||||||||1
1618570850000|2021-04-16 11:00:50|||||||||1
1618570870000|2021-04-16 11:01:10|||||||||2
1618570890000|2021-04-16 11:01:30|5432.6|5426.6|5432.6|5426.6|5432.6|5426.6|5432.4|5426.4|2
1618570900000|2021-04-16 11:01:40|5432.4|5426.4|5432.4|5426.4|5432.9|5426.9|5432.4|5426.4|0
1618570910000|2021-04-16 11:01:50|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|5433.1|5427.1|7
1618570920000|2021-04-16 11:02:00|5432.8|5426.8|5432.8|5426.8|5433.4|5427.4|5432.8|5426.8|0
1618570940000|2021-04-16 11:02:20|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|7
1618570950000|2021-04-16 11:02:30|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1618570970000|2021-04-16 11:02:50|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|0
1618570980000|2021-04-16 11:03:00|||||||||1
1618570990000|2021-04-16 11:03:10|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|0
1618571000000|2021-04-16 11:03:20|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|2
1618571020000|2021-04-16 11:03:40|5434.4|5428.4|5435.8|5429.8|5436.1|5430.1|5434.4|5428.4|5
1618571050000|2021-04-16 11:04:10|5435.5|5429.5|5434.4|5428.4|5435.5|5429.5|5434.1|5428.1|5
1618571060000|2021-04-16 11:04:20|5434.6|5428.6|5435.1|5429.1|5435.6|5429.6|5434.6|5428.6|0
1618571070000|2021-04-16 11:04:30|5434.8|5428.8|5435.1|5429.1|5435.1|5429.1|5434.8|5428.8|0
1618571080000|2021-04-16 11:04:40|5435.4|5429.4|5435.6|5429.6|5435.6|5429.6|5435.4|5429.4|1
1618571090000|2021-04-16 11:04:50|5435.1|5429.1|5435.8|5429.8|5436.1|5430.1|5434.6|5428.6|1
1618571110000|2021-04-16 11:05:10|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|5436.1|5430.1|0
1618571120000|2021-04-16 11:05:20|||||||||2
1618571140000|2021-04-16 11:05:40|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|2
1618571150000|2021-04-16 11:05:50|5435.1|5429.1|5435.3|5429.3|5435.3|5429.3|5435.1|5429.1|0
1618571160000|2021-04-16 11:06:00|5435.6|5429.6|5437.1|5431.1|5437.8|5431.8|5434.8|5428.8|8
1618571170000|2021-04-16 11:06:10|5437.4|5431.4|5436.8|5430.8|5437.4|5431.4|5436.8|5430.8|3
1618571230000|2021-04-16 11:07:10|5436.6|5430.6|5435.8|5429.8|5436.6|5430.6|5435.8|5429.8|0
1618571250000|2021-04-16 11:07:30|5435.5|5429.5|5434.3|5428.3|5435.5|5429.5|5434.3|5428.3|5
1618571280000|2021-04-16 11:08:00|5435.6|5429.6|5437.3|5431.3|5437.3|5431.3|5435.6|5429.6|5
1618571290000|2021-04-16 11:08:10|5437|5431|5437.3|5431.3|5437.3|5431.3|5437|5431|0
1618571300000|2021-04-16 11:08:20|5436.8|5430.8|5436.8|5430.8|5437.3|5431.3|5436.8|5430.8|1
1618571320000|2021-04-16 11:08:40|5435.1|5429.1|5436.3|5430.3|5436.3|5430.3|5434.8|5428.8|2
1618571330000|2021-04-16 11:08:50|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|5436.5|5430.5|0
1618571340000|2021-04-16 11:09:00|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|0
1618571350000|2021-04-16 11:09:10|5437.3|5431.3|5438.3|5432.3|5438.3|5432.3|5437.3|5431.3|2
1618571400000|2021-04-16 11:10:00|5438.1|5432.1|5437.9|5431.9|5438.1|5432.1|5437.9|5431.9|2
1618571410000|2021-04-16 11:10:10|5437.7|5431.7|5438.1|5432.1|5438.1|5432.1|5437.7|5431.7|2
1618571420000|2021-04-16 11:10:20|5437.7|5431.7|5438.1|5432.1|5438.1|5432.1|5437.7|5431.7|1
1618571440000|2021-04-16 11:10:40|5436.8|5430.8|5437.1|5431.1|5437.1|5431.1|5436.8|5430.8|0
1618571450000|2021-04-16 11:10:50|||||||||1
1618571460000|2021-04-16 11:11:00|5436.3|5430.3|5437.1|5431.1|5437.1|5431.1|5436.3|5430.3|7
1618571470000|2021-04-16 11:11:10|5436.9|5430.9|5436.6|5430.6|5436.9|5430.9|5436.6|5430.6|2
1618571480000|2021-04-16 11:11:20|5436.9|5430.9|5437.1|5431.1|5437.1|5431.1|5436.7|5430.7|1
1618571490000|2021-04-16 11:11:30|5436.7|5430.7|5436.4|5430.4|5436.7|5430.7|5436.4|5430.4|1
1618571500000|2021-04-16 11:11:40|5436.1|5430.1|5433.6|5427.6|5436.1|5430.1|5433.6|5427.6|1
1618571510000|2021-04-16 11:11:50|5433.7|5427.7|5434.1|5428.1|5434.1|5428.1|5433.7|5427.7|1
1618571520000|2021-04-16 11:12:00|5434.6|5428.6|5434.1|5428.1|5434.6|5428.6|5434.1|5428.1|1
1618571530000|2021-04-16 11:12:10|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.1|5428.1|0
1618571540000|2021-04-16 11:12:20|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|0
1618571560000|2021-04-16 11:12:40|5433.9|5427.9|5433.6|5427.6|5433.9|5427.9|5433.6|5427.6|0
1618571570000|2021-04-16 11:12:50|||||||||3
1618571580000|2021-04-16 11:13:00|5431.6|5425.6|5432.1|5426.1|5432.1|5426.1|5431.6|5425.6|1
1618571610000|2021-04-16 11:13:30|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|5430.9|5424.9|3
1618571620000|2021-04-16 11:13:40|5430.7|5424.7|5429.9|5423.9|5430.7|5424.7|5429.9|5423.9|2
1618571630000|2021-04-16 11:13:50|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5429.9|5423.9|1
1618571660000|2021-04-16 11:14:20|||||||||1
1618571670000|2021-04-16 11:14:30|5430.1|5424.1|5430.4|5424.4|5430.4|5424.4|5430.1|5424.1|3
1618571680000|2021-04-16 11:14:40|||||||||1
1618571700000|2021-04-16 11:15:00|5431.1|5425.1|5430.9|5424.9|5431.1|5425.1|5430.9|5424.9|1
1618571710000|2021-04-16 11:15:10|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|0
1618571720000|2021-04-16 11:15:20|5430.6|5424.6|5430.9|5424.9|5430.9|5424.9|5430.6|5424.6|0
1618571730000|2021-04-16 11:15:30|||||||||2
1618571740000|2021-04-16 11:15:40|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|3
1618571750000|2021-04-16 11:15:50|5430.6|5424.6|5430.1|5424.1|5430.6|5424.6|5430.1|5424.1|0
1618571760000|2021-04-16 11:16:00|5430.4|5424.4|5429.8|5423.8|5430.4|5424.4|5429.8|5423.8|0
1618571770000|2021-04-16 11:16:10|5429.3|5423.3|5429.8|5423.8|5429.8|5423.8|5429.3|5423.3|0
1618571810000|2021-04-16 11:16:50|5429.6|5423.6|5429.5|5423.5|5429.6|5423.6|5429.5|5423.5|0
1618571820000|2021-04-16 11:17:00|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|5429.8|5423.8|1
1618571830000|2021-04-16 11:17:10|5429.6|5423.6|5429.3|5423.3|5429.6|5423.6|5429.3|5423.3|0
1618571840000|2021-04-16 11:17:20|5429|5423|5429|5423|5429|5423|5429|5423|2
1618571850000|2021-04-16 11:17:30|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|5429.3|5423.3|0
1618571860000|2021-04-16 11:17:40|5428.3|5422.3|5427.6|5421.6|5428.3|5422.3|5427.6|5421.6|8
1618571870000|2021-04-16 11:17:50|5428.9|5422.9|5427.6|5421.6|5428.9|5422.9|5427.6|5421.6|1
1618571880000|2021-04-16 11:18:00|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|0
1618571900000|2021-04-16 11:18:20|||||||||3
1618571920000|2021-04-16 11:18:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1618571930000|2021-04-16 11:18:50|5427.9|5421.9|5429.9|5423.9|5429.9|5423.9|5427.9|5421.9|5
1618571940000|2021-04-16 11:19:00|||||||||1
1618571980000|2021-04-16 11:19:40|||||||||1
1618571990000|2021-04-16 11:19:50|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|5430.7|5424.7|1
1618572000000|2021-04-16 11:20:00|5431.9|5425.9|5430.9|5424.9|5431.9|5425.9|5430.9|5424.9|3
1618572010000|2021-04-16 11:20:10|||||||||4
1618572030000|2021-04-16 11:20:30|5431.9|5425.9|5430.9|5424.9|5431.9|5425.9|5430.9|5424.9|2
1618572060000|2021-04-16 11:21:00|5431.2|5425.2|5431.7|5425.7|5431.7|5425.7|5431.2|5425.2|1
1618572070000|2021-04-16 11:21:10|||||||||1
1618572100000|2021-04-16 11:21:40|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|5431.9|5425.9|0
1618572110000|2021-04-16 11:21:50|5432.7|5426.7|5432.4|5426.4|5432.7|5426.7|5432.4|5426.4|5
1618572130000|2021-04-16 11:22:10|5432.2|5426.2|5431.2|5425.2|5432.2|5426.2|5431.2|5425.2|2
1618572140000|2021-04-16 11:22:20|5430.9|5424.9|5431.2|5425.2|5431.2|5425.2|5430.9|5424.9|2
1618572150000|2021-04-16 11:22:30|5431.4|5425.4|5431.7|5425.7|5431.7|5425.7|5431.4|5425.4|0
1618572170000|2021-04-16 11:22:50|||||||||1
1618572190000|2021-04-16 11:23:10|5432.2|5426.2|5431.4|5425.4|5432.2|5426.2|5431.4|5425.4|4
1618572200000|2021-04-16 11:23:20|5432.4|5426.4|5431.4|5425.4|5432.4|5426.4|5431.4|5425.4|4
1618572220000|2021-04-16 11:23:40|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|5429.9|5423.9|1
1618572240000|2021-04-16 11:24:00|5429.7|5423.7|5429.4|5423.4|5429.7|5423.7|5429.4|5423.4|1
1618572250000|2021-04-16 11:24:10|5429.7|5423.7|5429.4|5423.4|5429.7|5423.7|5429.4|5423.4|1
1618572270000|2021-04-16 11:24:30|||||||||3
1618572280000|2021-04-16 11:24:40|5429.2|5423.2|5428.4|5422.4|5429.2|5423.2|5428.4|5422.4|2
1618572290000|2021-04-16 11:24:50|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|5428.7|5422.7|0
1618572300000|2021-04-16 11:25:00|5427.9|5421.9|5428.2|5422.2|5428.2|5422.2|5427.7|5421.7|3
1618572310000|2021-04-16 11:25:10|5428|5422|5428|5422|5428|5422|5428|5422|0
1618572340000|2021-04-16 11:25:40|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|5428.2|5422.2|0
1618572350000|2021-04-16 11:25:50|||||||||11
1618572360000|2021-04-16 11:26:00|5428|5422|5429.2|5423.2|5429.2|5423.2|5428|5422|3
1618572380000|2021-04-16 11:26:20|5430|5424|5429.7|5423.7|5430.2|5424.2|5429.7|5423.7|0
1618572390000|2021-04-16 11:26:30|5430.2|5424.2|5429.4|5423.4|5430.2|5424.2|5429.4|5423.4|8
1618572420000|2021-04-16 11:27:00|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|1
1618572430000|2021-04-16 11:27:10|5430.2|5424.2|5429.4|5423.4|5430.2|5424.2|5429.4|5423.4|0
1618572440000|2021-04-16 11:27:20|||||||||2
1618572470000|2021-04-16 11:27:50|||||||||11
1618572480000|2021-04-16 11:28:00|5429.6|5423.6|5429.4|5423.4|5429.6|5423.6|5429.4|5423.4|0
1618572490000|2021-04-16 11:28:10|5428.6|5422.6|5429.6|5423.6|5429.6|5423.6|5428.4|5422.4|2
1618572510000|2021-04-16 11:28:30|5430.1|5424.1|5426.9|5420.9|5430.1|5424.1|5426.9|5420.9|3
1618572530000|2021-04-16 11:28:50|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.1|5421.1|2
1618572540000|2021-04-16 11:29:00|5427.6|5421.6|5426.9|5420.9|5427.6|5421.6|5426.9|5420.9|3
1618572550000|2021-04-16 11:29:10|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|5426.6|5420.6|1
1618572600000|2021-04-16 11:30:00|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|5426.9|5420.9|11
1618572610000|2021-04-16 11:30:10|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|0
1618572650000|2021-04-16 11:30:50|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|5427.9|5421.9|1
1618572660000|2021-04-16 11:31:00|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|5427.4|5421.4|2
1618572670000|2021-04-16 11:31:10|5426.7|5420.7|5425.4|5419.4|5426.7|5420.7|5424.7|5418.7|9
1618572690000|2021-04-16 11:31:30|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|5425.1|5419.1|0
1618572710000|2021-04-16 11:31:50|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|0
1618572720000|2021-04-16 11:32:00|5425.6|5419.6|5425.6|5419.6|5425.9|5419.9|5425.6|5419.6|1
1618572730000|2021-04-16 11:32:10|5425.4|5419.4|5425.2|5419.2|5425.4|5419.4|5425.1|5419.1|1
1618572750000|2021-04-16 11:32:30|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|0
1618572770000|2021-04-16 11:32:50|5425.2|5419.2|5423.4|5417.4|5425.2|5419.2|5423.4|5417.4|7
1618572780000|2021-04-16 11:33:00|5423.6|5417.6|5422.6|5416.6|5423.6|5417.6|5422.6|5416.6|1
1618572790000|2021-04-16 11:33:10|5422.9|5416.9|5423.1|5417.1|5423.1|5417.1|5422.9|5416.9|0
1618572800000|2021-04-16 11:33:20|5423.6|5417.6|5423.9|5417.9|5424.4|5418.4|5423.6|5417.6|1
1618572810000|2021-04-16 11:33:30|5423.6|5417.6|5423.4|5417.4|5423.6|5417.6|5423.4|5417.4|0
1618572820000|2021-04-16 11:33:40|5424.4|5418.4|5424.9|5418.9|5424.9|5418.9|5423.9|5417.9|4
1618572830000|2021-04-16 11:33:50|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|5425.4|5419.4|0
1618572860000|2021-04-16 11:34:20|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|5426.2|5420.2|1
1618572870000|2021-04-16 11:34:30|5425.4|5419.4|5426.4|5420.4|5426.4|5420.4|5425.4|5419.4|0
1618572880000|2021-04-16 11:34:40|5426.7|5420.7|5426.9|5420.9|5426.9|5420.9|5426.7|5420.7|9
1618572890000|2021-04-16 11:34:50|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|5427.1|5421.1|0
1618572920000|2021-04-16 11:35:20|5425.6|5419.6|5426.4|5420.4|5426.4|5420.4|5425.6|5419.6|6
1618572930000|2021-04-16 11:35:30|5426.3|5420.3|5426.3|5420.3|5426.6|5420.6|5426.1|5420.1|0
1618572940000|2021-04-16 11:35:40|5426.1|5420.1|5425.8|5419.8|5426.1|5420.1|5425.8|5419.8|0
1618572950000|2021-04-16 11:35:50|5426.3|5420.3|5426.6|5420.6|5426.6|5420.6|5426.3|5420.3|1
1618572960000|2021-04-16 11:36:00|5426.8|5420.8|5426.6|5420.6|5426.8|5420.8|5426.6|5420.6|0
1618572980000|2021-04-16 11:36:20|5426.8|5420.8|5427.1|5421.1|5427.1|5421.1|5426.8|5420.8|0
1618572990000|2021-04-16 11:36:30|5427.3|5421.3|5428.6|5422.6|5428.6|5422.6|5427.3|5421.3|10
1618573000000|2021-04-16 11:36:40|5429.3|5423.3|5429.1|5423.1|5429.3|5423.3|5429.1|5423.1|0
1618573010000|2021-04-16 11:36:50|||||||||1
1618573020000|2021-04-16 11:37:00|5428.6|5422.6|5429.3|5423.3|5429.3|5423.3|5428.6|5422.6|0
1618573030000|2021-04-16 11:37:10|5429.6|5423.6|5427.6|5421.6|5429.6|5423.6|5427.6|5421.6|1
1618573050000|2021-04-16 11:37:30|5427.4|5421.4|5427.3|5421.3|5427.4|5421.4|5427.3|5421.3|0
1618573060000|2021-04-16 11:37:40|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|5427.6|5421.6|0
1618573070000|2021-04-16 11:37:50|5427.3|5421.3|5428.1|5422.1|5428.1|5422.1|5427.1|5421.1|4
1618573090000|2021-04-16 11:38:10|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|5428.3|5422.3|0
1618573120000|2021-04-16 11:38:40|5428.6|5422.6|5428.3|5422.3|5428.6|5422.6|5428.3|5422.3|0
1618573130000|2021-04-16 11:38:50|5428.8|5422.8|5429.3|5423.3|5429.3|5423.3|5428.8|5422.8|1
1618573140000|2021-04-16 11:39:00|5429.1|5423.1|5429.6|5423.6|5429.6|5423.6|5428.8|5422.8|0
1618573160000|2021-04-16 11:39:20|5431.3|5425.3|5430.7|5424.7|5431.3|5425.3|5430.3|5424.3|7
1618573170000|2021-04-16 11:39:30|5430.5|5424.5|5430.2|5424.2|5430.5|5424.5|5430.2|5424.2|2
1618573190000|2021-04-16 11:39:50|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|0
1618573200000|2021-04-16 11:40:00|5430.2|5424.2|5429.7|5423.7|5430.2|5424.2|5429.7|5423.7|2
1618573230000|2021-04-16 11:40:30|5429.9|5423.9|5430.8|5424.8|5431.2|5425.2|5429.9|5423.9|4
1618573240000|2021-04-16 11:40:40|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|5430.2|5424.2|0
1618573250000|2021-04-16 11:40:50|5430.5|5424.5|5431.6|5425.6|5432|5426|5430.5|5424.5|7
1618573270000|2021-04-16 11:41:10|5432.2|5426.2|5434.8|5428.8|5434.8|5428.8|5432.2|5426.2|3
1618573310000|2021-04-16 11:41:50|5435|5429|5435|5429|5435|5429|5435|5429|1
1618573340000|2021-04-16 11:42:20|5434.8|5428.8|5434.6|5428.6|5434.8|5428.8|5434.6|5428.6|1
1618573350000|2021-04-16 11:42:30|5434.8|5428.8|5436.1|5430.1|5436.1|5430.1|5434.8|5428.8|0
1618573360000|2021-04-16 11:42:40|5436.3|5430.3|5435.6|5429.6|5436.3|5430.3|5435.6|5429.6|0
1618573370000|2021-04-16 11:42:50|5435.8|5429.8|5435.3|5429.3|5436.3|5430.3|5435.3|5429.3|5
1618573380000|2021-04-16 11:43:00|5435.1|5429.1|5434.6|5428.6|5435.1|5429.1|5434.6|5428.6|1
1618573390000|2021-04-16 11:43:10|5435.1|5429.1|5435.1|5429.1|5435.3|5429.3|5435.1|5429.1|0
1618573400000|2021-04-16 11:43:20|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1618573420000|2021-04-16 11:43:40|5435.5|5429.5|5434.8|5428.8|5435.5|5429.5|5434.5|5428.5|11
1618573430000|2021-04-16 11:43:50|5435.6|5429.6|5434.8|5428.8|5435.6|5429.6|5434.8|5428.8|1
1618573440000|2021-04-16 11:44:00|5435.4|5429.4|5435.6|5429.6|5435.6|5429.6|5435.4|5429.4|0
1618573450000|2021-04-16 11:44:10|||||||||1
1618573470000|2021-04-16 11:44:30|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|4
1618573490000|2021-04-16 11:44:50|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|2
1618573500000|2021-04-16 11:45:00|5435.8|5429.8|5436.1|5430.1|5436.1|5430.1|5435.8|5429.8|0
1618573530000|2021-04-16 11:45:30|||||||||1
1618573540000|2021-04-16 11:45:40|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|0
1618573550000|2021-04-16 11:45:50|5435.4|5429.4|5436.4|5430.4|5436.4|5430.4|5435.4|5429.4|3
1618573560000|2021-04-16 11:46:00|5436.1|5430.1|5435.3|5429.3|5436.1|5430.1|5435.3|5429.3|0
1618573570000|2021-04-16 11:46:10|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|0
1618573580000|2021-04-16 11:46:20|||||||||2
1618573590000|2021-04-16 11:46:30|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|2
1618573650000|2021-04-16 11:47:30|5435.2|5429.2|5435.4|5429.4|5435.4|5429.4|5435.2|5429.2|0
1618573660000|2021-04-16 11:47:40|||||||||1
1618573670000|2021-04-16 11:47:50|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|2
1618573690000|2021-04-16 11:48:10|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|1
1618573700000|2021-04-16 11:48:20|5436.1|5430.1|5435.6|5429.6|5436.1|5430.1|5435.6|5429.6|0
1618573710000|2021-04-16 11:48:30|5435.4|5429.4|5436.1|5430.1|5436.1|5430.1|5435.1|5429.1|2
1618573730000|2021-04-16 11:48:50|5435.1|5429.1|5435.4|5429.4|5435.6|5429.6|5435.1|5429.1|1
1618573740000|2021-04-16 11:49:00|5435.1|5429.1|5434.8|5428.8|5435.1|5429.1|5434.6|5428.6|0
1618573750000|2021-04-16 11:49:10|||||||||4
1618573760000|2021-04-16 11:49:20|5435.3|5429.3|5435.8|5429.8|5435.8|5429.8|5435.3|5429.3|0
1618573770000|2021-04-16 11:49:30|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|7
1618573780000|2021-04-16 11:49:40|5434.8|5428.8|5435.3|5429.3|5435.3|5429.3|5434.6|5428.6|2
1618573790000|2021-04-16 11:49:50|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|5435.8|5429.8|0
1618573800000|2021-04-16 11:50:00|5436.3|5430.3|5436.8|5430.8|5436.8|5430.8|5436.3|5430.3|7
1618573810000|2021-04-16 11:50:10|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|0
1618573860000|2021-04-16 11:51:00|5436.1|5430.1|5436.4|5430.4|5436.4|5430.4|5436.1|5430.1|1
1618573870000|2021-04-16 11:51:10|5435.9|5429.9|5435.6|5429.6|5435.9|5429.9|5435.6|5429.6|0
1618573880000|2021-04-16 11:51:20|5435.4|5429.4|5435.4|5429.4|5435.6|5429.6|5435.4|5429.4|7
1618573890000|2021-04-16 11:51:30|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|0
1618573900000|2021-04-16 11:51:40|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1618573910000|2021-04-16 11:51:50|5435.7|5429.7|5435.9|5429.9|5435.9|5429.9|5435.7|5429.7|1
1618573920000|2021-04-16 11:52:00|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|18
1618573940000|2021-04-16 11:52:20|5437.8|5431.8|5437.4|5431.4|5437.8|5431.8|5437.4|5431.4|0
1618573950000|2021-04-16 11:52:30|||||||||2
1618573980000|2021-04-16 11:53:00|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1618573990000|2021-04-16 11:53:10|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|5436.6|5430.6|0
1618574000000|2021-04-16 11:53:20|||||||||1
1618574010000|2021-04-16 11:53:30|5437.1|5431.1|5437.4|5431.4|5437.4|5431.4|5437.1|5431.1|5
1618574030000|2021-04-16 11:53:50|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|0
1618574040000|2021-04-16 11:54:00|||||||||1
1618574050000|2021-04-16 11:54:10|5437.3|5431.3|5437.8|5431.8|5438.1|5432.1|5437.3|5431.3|0
1618574060000|2021-04-16 11:54:20|5437.6|5431.6|5437.8|5431.8|5437.8|5431.8|5437.6|5431.6|0
1618574070000|2021-04-16 11:54:30|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|5437.6|5431.6|1
1618574080000|2021-04-16 11:54:40|5437.1|5431.1|5436.8|5430.8|5437.1|5431.1|5436.3|5430.3|2
1618574090000|2021-04-16 11:54:50|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|4
1618574100000|2021-04-16 11:55:00|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|5436.8|5430.8|0
1618574130000|2021-04-16 11:55:30|||||||||2
1618574150000|2021-04-16 11:55:50|5437.6|5431.6|5437.4|5431.4|5437.6|5431.6|5437.4|5431.4|2
1618574160000|2021-04-16 11:56:00|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|5437.1|5431.1|2
1618574170000|2021-04-16 11:56:10|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|5436.3|5430.3|0
1618574180000|2021-04-16 11:56:20|5436.6|5430.6|5436.3|5430.3|5436.6|5430.6|5436.3|5430.3|0
1618574200000|2021-04-16 11:56:40|||||||||7
1618574210000|2021-04-16 11:56:50|5437|5431|5437|5431|5437|5431|5437|5431|13
1618574220000|2021-04-16 11:57:00|5437.2|5431.2|5437.5|5431.5|5437.5|5431.5|5437.2|5431.2|1
1618574230000|2021-04-16 11:57:10|5437.8|5431.8|5437.2|5431.2|5437.8|5431.8|5437.2|5431.2|0
1618574240000|2021-04-16 11:57:20|5436.7|5430.7|5437.2|5431.2|5437.2|5431.2|5436.7|5430.7|0
1618574250000|2021-04-16 11:57:30|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|5437.5|5431.5|0
1618574260000|2021-04-16 11:57:40|5437.8|5431.8|5437.5|5431.5|5437.8|5431.8|5437.2|5431.2|0
1618574270000|2021-04-16 11:57:50|5438.5|5432.5|5439.7|5433.7|5439.7|5433.7|5438.5|5432.5|2
1618574290000|2021-04-16 11:58:10|||||||||1
1618574300000|2021-04-16 11:58:20|5439.2|5433.2|5439.7|5433.7|5439.7|5433.7|5439.2|5433.2|0
1618574310000|2021-04-16 11:58:30|5439|5433|5441.2|5435.2|5441.5|5435.5|5439|5433|3
1618574320000|2021-04-16 11:58:40|5443|5437|5443|5437|5443|5437|5443|5437|24
1618574330000|2021-04-16 11:58:50|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|0
1618574340000|2021-04-16 11:59:00|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|5442.7|5436.7|0
1618574350000|2021-04-16 11:59:10|5443|5437|5443.7|5437.7|5444|5438|5443|5437|1
1618574360000|2021-04-16 11:59:20|5443.9|5437.9|5442|5436|5444.2|5438.2|5442|5436|2
1618574370000|2021-04-16 11:59:30|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|5442.2|5436.2|1
1618574380000|2021-04-16 11:59:40|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|5441.7|5435.7|0
1618574390000|2021-04-16 11:59:50|5442|5436|5442.4|5436.4|5442.4|5436.4|5442|5436|0
1618574400000|2021-04-16 12:00:00|5442.7|5436.7|5441.9|5435.9|5442.7|5436.7|5441.9|5435.9|2
1618574410000|2021-04-16 12:00:10|5442.4|5436.4|5443.7|5437.7|5443.7|5437.7|5442.4|5436.4|1
1618574420000|2021-04-16 12:00:20|5443.2|5437.2|5441.9|5435.9|5443.2|5437.2|5441.9|5435.9|0
1618574430000|2021-04-16 12:00:30|5441.7|5435.7|5442.2|5436.2|5442.2|5436.2|5441.7|5435.7|2
1618574440000|2021-04-16 12:00:40|5442|5436|5442.2|5436.2|5442.2|5436.2|5442|5436|0
1618574450000|2021-04-16 12:00:50|5441.7|5435.7|5442.9|5436.9|5442.9|5436.9|5441.7|5435.7|2
1618574460000|2021-04-16 12:01:00|5442.7|5436.7|5441.7|5435.7|5442.7|5436.7|5441.7|5435.7|1
1618574490000|2021-04-16 12:01:30|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1618574500000|2021-04-16 12:01:40|5441.7|5435.7|5439.4|5433.4|5441.9|5435.9|5439.4|5433.4|6
1618574510000|2021-04-16 12:01:50|5439.2|5433.2|5438.5|5432.5|5439.2|5433.2|5438.5|5432.5|1
1618574520000|2021-04-16 12:02:00|5439.5|5433.5|5439|5433|5439.5|5433.5|5439|5433|0
1618574530000|2021-04-16 12:02:10|5439.2|5433.2|5439.4|5433.4|5440.4|5434.4|5439.2|5433.2|3
1618574540000|2021-04-16 12:02:20|5439.2|5433.2|5438.5|5432.5|5439.2|5433.2|5438.5|5432.5|4
1618574550000|2021-04-16 12:02:30|5438.2|5432.2|5437.5|5431.5|5438.2|5432.2|5437.2|5431.2|0
1618574560000|2021-04-16 12:02:40|5437.2|5431.2|5437.5|5431.5|5437.5|5431.5|5437.2|5431.2|0
1618574570000|2021-04-16 12:02:50|5437.2|5431.2|5437|5431|5437.5|5431.5|5437|5431|0
1618574580000|2021-04-16 12:03:00|5437.3|5431.3|5438|5432|5438|5432|5437.3|5431.3|0
1618574590000|2021-04-16 12:03:10|5437.8|5431.8|5437.5|5431.5|5438|5432|5437.5|5431.5|0
1618574600000|2021-04-16 12:03:20|5438|5432|5438|5432|5438|5432|5438|5432|6
1618574610000|2021-04-16 12:03:30|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1618574620000|2021-04-16 12:03:40|5437.4|5431.4|5437.2|5431.2|5437.4|5431.4|5436.9|5430.9|0
1618574630000|2021-04-16 12:03:50|5437.4|5431.4|5438|5432|5438|5432|5437.4|5431.4|2
1618574640000|2021-04-16 12:04:00|5437.4|5431.4|5437.2|5431.2|5437.4|5431.4|5437.2|5431.2|0
1618574650000|2021-04-16 12:04:10|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|0
1618574670000|2021-04-16 12:04:30|5437.2|5431.2|5438|5432|5438|5432|5437.2|5431.2|2
1618574680000|2021-04-16 12:04:40|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|5437.7|5431.7|0
1618574710000|2021-04-16 12:05:10|5438|5432|5438.5|5432.5|5438.5|5432.5|5437.7|5431.7|0
1618574720000|2021-04-16 12:05:20|5438|5432|5437.5|5431.5|5438|5432|5437.5|5431.5|2
1618574730000|2021-04-16 12:05:30|5438|5432|5438.3|5432.3|5438.3|5432.3|5438|5432|0
1618574740000|2021-04-16 12:05:40|5438|5432|5438|5432|5438|5432|5438|5432|1
1618574750000|2021-04-16 12:05:50|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|5438.2|5432.2|0
1618574760000|2021-04-16 12:06:00|5438.9|5432.9|5440.4|5434.4|5440.4|5434.4|5438.9|5432.9|1
1618574770000|2021-04-16 12:06:10|5440.7|5434.7|5439.9|5433.9|5440.9|5434.9|5439.9|5433.9|0
1618574780000|2021-04-16 12:06:20|5440.2|5434.2|5440.2|5434.2|5440.7|5434.7|5440.2|5434.2|0
1618574790000|2021-04-16 12:06:30|5440.4|5434.4|5439.9|5433.9|5440.4|5434.4|5439.7|5433.7|1
1618574800000|2021-04-16 12:06:40|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|5440.2|5434.2|0
1618574810000|2021-04-16 12:06:50|5440.4|5434.4|5440.7|5434.7|5440.7|5434.7|5440.4|5434.4|2
1618574830000|2021-04-16 12:07:10|5441.2|5435.2|5441.4|5435.4|5441.4|5435.4|5441.2|5435.2|1
1618574840000|2021-04-16 12:07:20|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|5442.9|5436.9|2
1618574850000|2021-04-16 12:07:30|5443.4|5437.4|5443.7|5437.7|5443.9|5437.9|5443.4|5437.4|1
1618574860000|2021-04-16 12:07:40|5444.4|5438.4|5444.2|5438.2|5444.4|5438.4|5444.2|5438.2|0
1618574870000|2021-04-16 12:07:50|5444.7|5438.7|5446.9|5440.9|5446.9|5440.9|5444.7|5438.7|0
1618574880000|2021-04-16 12:08:00|5446.4|5440.4|5446.9|5440.9|5446.9|5440.9|5446.2|5440.2|1
1618574890000|2021-04-16 12:08:10|5446.7|5440.7|5447.6|5441.6|5447.9|5441.9|5446.7|5440.7|5
1618574900000|2021-04-16 12:08:20|5447.4|5441.4|5445.4|5439.4|5447.4|5441.4|5445.4|5439.4|20
1618574920000|2021-04-16 12:08:40|5444.4|5438.4|5443.9|5437.9|5444.4|5438.4|5443.9|5437.9|0
1618574930000|2021-04-16 12:08:50|5444.4|5438.4|5444.9|5438.9|5444.9|5438.9|5444.4|5438.4|0
1618574950000|2021-04-16 12:09:10|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|5443.9|5437.9|2
1618574960000|2021-04-16 12:09:20|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|5443.4|5437.4|0
1618574990000|2021-04-16 12:09:50|5443.6|5437.6|5443.9|5437.9|5443.9|5437.9|5443.6|5437.6|7
1618575020000|2021-04-16 12:10:20|5443.6|5437.6|5442.9|5436.9|5443.6|5437.6|5442.9|5436.9|1
1618575040000|2021-04-16 12:10:40|5442.4|5436.4|5441.9|5435.9|5442.4|5436.4|5441.9|5435.9|1
1618575110000|2021-04-16 12:11:50|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|12
1618575120000|2021-04-16 12:12:00|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|5441.9|5435.9|0
1618575130000|2021-04-16 12:12:10|5441.6|5435.6|5441.2|5435.2|5441.6|5435.6|5441.2|5435.2|1
1618575140000|2021-04-16 12:12:20|5441|5435|5438.4|5432.4|5441|5435|5438.4|5432.4|2
1618575150000|2021-04-16 12:12:30|5439.4|5433.4|5440.4|5434.4|5440.4|5434.4|5439.4|5433.4|4
1618575160000|2021-04-16 12:12:40|5440.9|5434.9|5440.4|5434.4|5440.9|5434.9|5440.4|5434.4|0
1618575180000|2021-04-16 12:13:00|5440.6|5434.6|5440.4|5434.4|5440.9|5434.9|5439.9|5433.9|1
1618575190000|2021-04-16 12:13:10|5440.1|5434.1|5439.4|5433.4|5440.4|5434.4|5439.4|5433.4|1
1618575210000|2021-04-16 12:13:30|||||||||1
1618575220000|2021-04-16 12:13:40|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|0
1618575230000|2021-04-16 12:13:50|5439.9|5433.9|5439.6|5433.6|5439.9|5433.9|5439.6|5433.6|2
1618575250000|2021-04-16 12:14:10|5439.4|5433.4|5439.9|5433.9|5439.9|5433.9|5439.4|5433.4|0
1618575260000|2021-04-16 12:14:20|5439.4|5433.4|5439.4|5433.4|5439.7|5433.7|5438.7|5432.7|3
1618575270000|2021-04-16 12:14:30|5439.6|5433.6|5439.4|5433.4|5439.6|5433.6|5439.4|5433.4|0
1618575290000|2021-04-16 12:14:50|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|5439.6|5433.6|0
1618575300000|2021-04-16 12:15:00|5439.9|5433.9|5439.4|5433.4|5439.9|5433.9|5439.4|5433.4|0
1618575310000|2021-04-16 12:15:10|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|5439.9|5433.9|0
1618575320000|2021-04-16 12:15:20|5439.7|5433.7|5439.9|5433.9|5439.9|5433.9|5439.4|5433.4|3
1618575330000|2021-04-16 12:15:30|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|0
1618575340000|2021-04-16 12:15:40|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|0
1618575350000|2021-04-16 12:15:50|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|5439.4|5433.4|2
1618575360000|2021-04-16 12:16:00|5439.7|5433.7|5439.4|5433.4|5439.7|5433.7|5439.4|5433.4|0
1618575370000|2021-04-16 12:16:10|5441.4|5435.4|5440.7|5434.7|5441.4|5435.4|5440.6|5434.6|6
1618575380000|2021-04-16 12:16:20|5440.5|5434.5|5440.2|5434.2|5440.5|5434.5|5440.2|5434.2|2
1618575400000|2021-04-16 12:16:40|5440.4|5434.4|5440.2|5434.2|5440.7|5434.7|5440.2|5434.2|1
1618575410000|2021-04-16 12:16:50|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|5441.2|5435.2|3
1618575420000|2021-04-16 12:17:00|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|5440.4|5434.4|0
1618575430000|2021-04-16 12:17:10|5440.6|5434.6|5440.7|5434.7|5440.7|5434.7|5440.4|5434.4|0
1618575440000|2021-04-16 12:17:20|5440.2|5434.2|5440.2|5434.2|5440.7|5434.7|5440.2|5434.2|2
1618575460000|2021-04-16 12:17:40|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|5439.2|5433.2|0
1618575470000|2021-04-16 12:17:50|5439|5433|5438.2|5432.2|5439|5433|5438.2|5432.2|3
1618575480000|2021-04-16 12:18:00|||||||||1
1618575490000|2021-04-16 12:18:10|||||||||2
1618575500000|2021-04-16 12:18:20|5437.7|5431.7|5437.2|5431.2|5437.7|5431.7|5437.2|5431.2|1
1618575520000|2021-04-16 12:18:40|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|5438.7|5432.7|8
1618575550000|2021-04-16 12:19:10|5438.4|5432.4|5437.4|5431.4|5438.4|5432.4|5437.4|5431.4|0
1618575560000|2021-04-16 12:19:20|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1618575570000|2021-04-16 12:19:30|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|5437.4|5431.4|0
1618575580000|2021-04-16 12:19:40|5437.6|5431.6|5436|5430|5437.9|5431.9|5436|5430|11
1618575590000|2021-04-16 12:19:50|5436.2|5430.2|5436|5430|5436.2|5430.2|5435.5|5429.5|1
1618575600000|2021-04-16 12:20:00|5438|5432|5438.3|5432.3|5438.3|5432.3|5438|5432|9
1618575610000|2021-04-16 12:20:10|5438|5432|5438|5432|5438|5432|5438|5432|0
1618575620000|2021-04-16 12:20:20|5438.4|5432.4|5438|5432|5438.4|5432.4|5438|5432|1
1618575630000|2021-04-16 12:20:30|5438.2|5432.2|5438.4|5432.4|5438.4|5432.4|5438.2|5432.2|0
1618575640000|2021-04-16 12:20:40|5438.9|5432.9|5439.4|5433.4|5439.4|5433.4|5438.9|5432.9|0
1618575650000|2021-04-16 12:20:50|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|5438.9|5432.9|0
1618575660000|2021-04-16 12:21:00|5439.1|5433.1|5439.4|5433.4|5439.4|5433.4|5439.1|5433.1|0
1618575680000|2021-04-16 12:21:20|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|5438.4|5432.4|1
1618575690000|2021-04-16 12:21:30|||||||||1
1618575700000|2021-04-16 12:21:40|5438.2|5432.2|5436.7|5430.7|5438.2|5432.2|5436.7|5430.7|13
1618575710000|2021-04-16 12:21:50|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.2|5430.2|2
1618575720000|2021-04-16 12:22:00|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1618575730000|2021-04-16 12:22:10|||||||||2
1618575740000|2021-04-16 12:22:20|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|1
1618575750000|2021-04-16 12:22:30|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1618575760000|2021-04-16 12:22:40|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1618575770000|2021-04-16 12:22:50|5435.2|5429.2|5436|5430|5436|5430|5435.2|5429.2|4
1618575790000|2021-04-16 12:23:10|5436.4|5430.4|5435.7|5429.7|5436.4|5430.4|5435.7|5429.7|0
1618575800000|2021-04-16 12:23:20|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1618575810000|2021-04-16 12:23:30|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|5435.7|5429.7|3
1618575820000|2021-04-16 12:23:40|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1618575830000|2021-04-16 12:23:50|||||||||1
1618575840000|2021-04-16 12:24:00|5435.2|5429.2|5435.5|5429.5|5435.5|5429.5|5435.2|5429.2|0
1618575850000|2021-04-16 12:24:10|5435.7|5429.7|5436.2|5430.2|5436.2|5430.2|5435.7|5429.7|7
1618575870000|2021-04-16 12:24:30|5436.4|5430.4|5437.4|5431.4|5437.4|5431.4|5436.4|5430.4|0
1618575880000|2021-04-16 12:24:40|5437.6|5431.6|5437.4|5431.4|5438.2|5432.2|5437.4|5431.4|0
1618575890000|2021-04-16 12:24:50|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1618575900000|2021-04-16 12:25:00|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1618575920000|2021-04-16 12:25:20|5436.2|5430.2|5436|5430|5436.4|5430.4|5435.7|5429.7|3
1618575930000|2021-04-16 12:25:30|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|1
1618575950000|2021-04-16 12:25:50|5434.7|5428.7|5435.9|5429.9|5435.9|5429.9|5434.7|5428.7|2
1618575960000|2021-04-16 12:26:00|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|5436.4|5430.4|0
1618575970000|2021-04-16 12:26:10|||||||||1
1618575980000|2021-04-16 12:26:20|5436.7|5430.7|5436.4|5430.4|5436.9|5430.9|5436.4|5430.4|0
1618576000000|2021-04-16 12:26:40|5436.6|5430.6|5436.2|5430.2|5436.9|5430.9|5436.2|5430.2|0
1618576010000|2021-04-16 12:26:50|5435.9|5429.9|5435.7|5429.7|5435.9|5429.9|5435.7|5429.7|1
1618576020000|2021-04-16 12:27:00|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|1
1618576030000|2021-04-16 12:27:10|||||||||1
1618576040000|2021-04-16 12:27:20|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|5435.2|5429.2|0
1618576050000|2021-04-16 12:27:30|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1618576060000|2021-04-16 12:27:40|||||||||2
1618576070000|2021-04-16 12:27:50|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|3
1618576080000|2021-04-16 12:28:00|||||||||1
1618576090000|2021-04-16 12:28:10|5435.9|5429.9|5435.5|5429.5|5435.9|5429.9|5435.5|5429.5|0
1618576110000|2021-04-16 12:28:30|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|2
1618576120000|2021-04-16 12:28:40|5435.9|5429.9|5436.2|5430.2|5436.2|5430.2|5435.9|5429.9|0
1618576140000|2021-04-16 12:29:00|5436|5430|5436.2|5430.2|5436.2|5430.2|5436|5430|3
1618576150000|2021-04-16 12:29:10|5438.7|5432.7|5437.9|5431.9|5438.7|5432.7|5436.9|5430.9|1
1618576160000|2021-04-16 12:29:20|5438.1|5432.1|5437.7|5431.7|5438.4|5432.4|5437.7|5431.7|0
1618576170000|2021-04-16 12:29:30|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|5437.9|5431.9|0
1618576180000|2021-04-16 12:29:40|5437.4|5431.4|5437.4|5431.4|5438.1|5432.1|5437.4|5431.4|15
1618576190000|2021-04-16 12:29:50|5437.7|5431.7|5437.4|5431.4|5437.9|5431.9|5437.4|5431.4|0
1618576200000|2021-04-16 12:30:00|5437.1|5431.1|5436.9|5430.9|5437.1|5431.1|5436.9|5430.9|0
1618576210000|2021-04-16 12:30:10|5436.7|5430.7|5436.7|5430.7|5436.7|5430.7|5436.2|5430.2|2
1618576220000|2021-04-16 12:30:20|5436.9|5430.9|5437.2|5431.2|5437.2|5431.2|5436.9|5430.9|2
1618576230000|2021-04-16 12:30:30|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|5436.9|5430.9|0
1618576240000|2021-04-16 12:30:40|5437.2|5431.2|5436.9|5430.9|5437.2|5431.2|5436.9|5430.9|0
1618576250000|2021-04-16 12:30:50|5437.2|5431.2|5436.4|5430.4|5437.2|5431.2|5436.4|5430.4|3
1618576280000|2021-04-16 12:31:20|5435.9|5429.9|5435.4|5429.4|5435.9|5429.9|5434.4|5428.4|5
1618576290000|2021-04-16 12:31:30|5434.4|5428.4|5435.4|5429.4|5435.4|5429.4|5434.4|5428.4|4
1618576300000|2021-04-16 12:31:40|5436.2|5430.2|5435.9|5429.9|5436.2|5430.2|5435.9|5429.9|3
1618576310000|2021-04-16 12:31:50|5436.2|5430.2|5436.4|5430.4|5436.4|5430.4|5435.9|5429.9|2
1618576320000|2021-04-16 12:32:00|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|0
1618576330000|2021-04-16 12:32:10|5436.7|5430.7|5436.2|5430.2|5436.7|5430.7|5436.2|5430.2|0
1618576340000|2021-04-16 12:32:20|5435.9|5429.9|5436.2|5430.2|5436.2|5430.2|5435.7|5429.7|1
1618576350000|2021-04-16 12:32:30|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|5435.9|5429.9|0
1618576360000|2021-04-16 12:32:40|5436.2|5430.2|5435.9|5429.9|5436.2|5430.2|5435.9|5429.9|2
1618576370000|2021-04-16 12:32:50|5434.9|5428.9|5436.2|5430.2|5436.2|5430.2|5434.9|5428.9|2
1618576380000|2021-04-16 12:33:00|5436.7|5430.7|5437.9|5431.9|5437.9|5431.9|5436.7|5430.7|2
1618576390000|2021-04-16 12:33:10|5437.4|5431.4|5436.9|5430.9|5437.9|5431.9|5436.9|5430.9|2
1618576400000|2021-04-16 12:33:20|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|5437.2|5431.2|0
1618576410000|2021-04-16 12:33:30|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|5434.4|5428.4|7
1618576420000|2021-04-16 12:33:40|5434.8|5428.8|5435.4|5429.4|5435.4|5429.4|5434.8|5428.8|17
1618576430000|2021-04-16 12:33:50|5435.6|5429.6|5436.4|5430.4|5436.4|5430.4|5435.6|5429.6|1
1618576440000|2021-04-16 12:34:00|5436.1|5430.1|5434.1|5428.1|5436.1|5430.1|5434.1|5428.1|0
1618576450000|2021-04-16 12:34:10|5434.4|5428.4|5433.6|5427.6|5434.4|5428.4|5433.6|5427.6|1
1618576460000|2021-04-16 12:34:20|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|3
1618576470000|2021-04-16 12:34:30|5434.4|5428.4|5434.1|5428.1|5434.4|5428.4|5434.1|5428.1|1
1618576480000|2021-04-16 12:34:40|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|5434.6|5428.6|0
1618576510000|2021-04-16 12:35:10|5435.1|5429.1|5433.8|5427.8|5435.1|5429.1|5433.8|5427.8|2
1618576520000|2021-04-16 12:35:20|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|5433.6|5427.6|2
1618576530000|2021-04-16 12:35:30|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|5433.4|5427.4|1
1618576550000|2021-04-16 12:35:50|||||||||1
1618576560000|2021-04-16 12:36:00|5432.7|5426.7|5432.4|5426.4|5432.7|5426.7|5432.4|5426.4|0
1618576580000|2021-04-16 12:36:20|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|0
1618576590000|2021-04-16 12:36:30|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|5432.2|5426.2|2
1618576610000|2021-04-16 12:36:50|5432.4|5426.4|5432.4|5426.4|5432.7|5426.7|5432.4|5426.4|2
1618576620000|2021-04-16 12:37:00|||||||||1
1618576630000|2021-04-16 12:37:10|||||||||1
1618576640000|2021-04-16 12:37:20|5432.6|5426.6|5433.4|5427.4|5433.4|5427.4|5432.6|5426.6|0
1618576660000|2021-04-16 12:37:40|5436.4|5430.4|5434.6|5428.6|5436.8|5430.8|5434.6|5428.6|15
1618576670000|2021-04-16 12:37:50|5434.8|5428.8|5434.6|5428.6|5434.8|5428.8|5434.6|5428.6|0
1618576680000|2021-04-16 12:38:00|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|5434.1|5428.1|1
1618576710000|2021-04-16 12:38:30|5436|5430|5436.5|5430.5|5436.5|5430.5|5436|5430|50
1618576720000|2021-04-16 12:38:40|5436.2|5430.2|5436.2|5430.2|5436.2|5430.2|5436|5430|1
1618576730000|2021-04-16 12:38:50|5436|5430|5436|5430|5436|5430|5436|5430|0
1618576740000|2021-04-16 12:39:00|5435.5|5429.5|5435.3|5429.3|5435.5|5429.5|5435.3|5429.3|1
1618576760000|2021-04-16 12:39:20|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|5435.1|5429.1|0
1618576770000|2021-04-16 12:39:30|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|5434.8|5428.8|6
1618576780000|2021-04-16 12:39:40|5433.9|5427.9|5434.1|5428.1|5434.1|5428.1|5433.9|5427.9|51
1618576800000|2021-04-16 12:40:00|5433.9|5427.9|5435.8|5429.8|5435.8|5429.8|5433.9|5427.9|4
1618576810000|2021-04-16 12:40:10|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|0
1618576830000|2021-04-16 12:40:30|5435.8|5429.8|5435.6|5429.6|5436.1|5430.1|5435.6|5429.6|1
1618576840000|2021-04-16 12:40:40|5436.9|5430.9|5436.6|5430.6|5436.9|5430.9|5436.6|5430.6|3
1618576860000|2021-04-16 12:41:00|5436.9|5430.9|5436.6|5430.6|5437.1|5431.1|5436.6|5430.6|1
1618576880000|2021-04-16 12:41:20|5436.9|5430.9|5436.4|5430.4|5436.9|5430.9|5436.4|5430.4|1
1618576890000|2021-04-16 12:41:30|5436.6|5430.6|5436.4|5430.4|5436.6|5430.6|5436.4|5430.4|0
1618576900000|2021-04-16 12:41:40|5436.9|5430.9|5439.1|5433.1|5439.4|5433.4|5436.9|5430.9|8
1618576920000|2021-04-16 12:42:00|5438.9|5432.9|5438.1|5432.1|5438.9|5432.9|5438.1|5432.1|2
1618576930000|2021-04-16 12:42:10|5440.4|5434.4|5440.6|5434.6|5440.9|5434.9|5440.4|5434.4|9
1618576940000|2021-04-16 12:42:20|5441.4|5435.4|5440.8|5434.8|5441.8|5435.8|5440.8|5434.8|7
1618576950000|2021-04-16 12:42:30|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|5441.1|5435.1|0
1618576960000|2021-04-16 12:42:40|5441.6|5435.6|5441.6|5435.6|5441.9|5435.9|5441.6|5435.6|0
1618576970000|2021-04-16 12:42:50|||||||||1
1618576980000|2021-04-16 12:43:00|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|5441.4|5435.4|0
1618576990000|2021-04-16 12:43:10|5441.6|5435.6|5441.4|5435.4|5441.6|5435.6|5441.4|5435.4|0
1618577000000|2021-04-16 12:43:20|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|5441.6|5435.6|0
1618577010000|2021-04-16 12:43:30|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|5441.8|5435.8|1
1618577030000|2021-04-16 12:43:50|5441.3|5435.3|5440.1|5434.1|5441.3|5435.3|5440.1|5434.1|1
1618577040000|2021-04-16 12:44:00|5440.3|5434.3|5444.1|5438.1|5444.8|5438.8|5440.3|5434.3|5
1618577050000|2021-04-16 12:44:10|5444.3|5438.3|5442.5|5436.5|5444.5|5438.5|5442.3|5434.1|3
1618577060000|2021-04-16 12:44:20|5442.8|5436.8|5443.6|5437.6|5443.6|5437.6|5442.8|5436.8|0
1618577070000|2021-04-16 12:44:30|5443.3|5437.3|5443.5|5437.5|5443.5|5437.5|5443.3|5437.3|0
1618577080000|2021-04-16 12:44:40|5443.8|5437.8|5444.1|5438.1|5444.1|5438.1|5443.8|5437.8|2
1618577090000|2021-04-16 12:44:50|5445.1|5439.1|5445.3|5439.3|5447|5441|5445.1|5439.1|6
1618579800000|2021-04-16 13:30:00|5460.6|5454.6|5477.1|5471.1|5481.6|5471.6|5454.1|5447.7|485
1618579810000|2021-04-16 13:30:10|5477.3|5471.3|5460.5|5454.5|5478.1|5472.1|5460.5|5454.5|29
1618579820000|2021-04-16 13:30:20|5460.7|5454.7|5460.3|5454.3|5464.7|5458.7|5459.7|5453.7|13
1618579830000|2021-04-16 13:30:30|5460.1|5454.1|5464.1|5458.1|5464.1|5458.1|5459.8|5453.8|19
1618579840000|2021-04-16 13:30:40|5464.2|5458.2|5464.6|5458.6|5465.6|5459.6|5462.6|5456.6|42
1618579850000|2021-04-16 13:30:50|5464.3|5458.3|5464.2|5458.2|5466.2|5460.2|5463.6|5457.6|41
1618579860000|2021-04-16 13:31:00|5465.5|5459.5|5472|5466|5472|5466|5464.7|5458.7|50
1618579870000|2021-04-16 13:31:10|5471.7|5465.7|5474.1|5468.1|5474.9|5468.9|5470.2|5464.2|28
1618579880000|2021-04-16 13:31:20|5474.4|5468.4|5477.4|5471.4|5477.4|5471.4|5474.1|5468.1|25
1618579890000|2021-04-16 13:31:30|5477.1|5471.1|5480.4|5474.4|5481.6|5475.6|5477.1|5471.1|35
1618579900000|2021-04-16 13:31:40|5480.2|5474.2|5486.6|5480.6|5487.6|5481.6|5480.2|5474.2|26
1618579910000|2021-04-16 13:31:50|5486.1|5480.1|5484.4|5478.4|5486.1|5480.1|5480.6|5474.6|15
1618579920000|2021-04-16 13:32:00|5484.1|5478.1|5481.3|5475.3|5484.4|5478.4|5480.6|5474.6|13
1618579930000|2021-04-16 13:32:10|5481.6|5475.6|5481.6|5475.6|5481.9|5475.9|5480.9|5474.9|19
1618579940000|2021-04-16 13:32:20|5481.9|5475.9|5481.1|5475.1|5481.9|5475.9|5481.1|5475.1|20
1618579950000|2021-04-16 13:32:30|5480.9|5474.9|5481.1|5475.1|5481.1|5475.1|5480.9|5474.9|16
1618579960000|2021-04-16 13:32:40|5480.3|5474.3|5480.9|5474.9|5480.9|5474.9|5480.3|5474.3|21
1618579970000|2021-04-16 13:32:50|5481.1|5475.1|5480|5474|5481.6|5475.6|5480|5474|27
1618579980000|2021-04-16 13:33:00|5479.4|5473.4|5472.4|5466.4|5479.4|5473.4|5472.1|5466.1|24
1618579990000|2021-04-16 13:33:10|5472.1|5466.1|5464.2|5458.2|5472.1|5466.1|5464.2|5458.2|17
1618580000000|2021-04-16 13:33:20|5463|5457|5458|5452|5463.3|5457.3|5457.5|5451.5|21
1618580010000|2021-04-16 13:33:30|5458.3|5452.3|5453.3|5447.3|5458.7|5452.7|5452.2|5446.2|59
1618580020000|2021-04-16 13:33:40|5453|5447|5449.6|5443.6|5453.3|5447.3|5448.8|5442.8|4
1618580030000|2021-04-16 13:33:50|5450.6|5444.6|5450.3|5444.3|5451|5445|5449.5|5443.5|16
1618580040000|2021-04-16 13:34:00|5450.5|5444.5|5444.4|5438.4|5450.8|5444.8|5444.4|5438.4|17
1618580050000|2021-04-16 13:34:10|5444.6|5438.6|5438|5432|5444.8|5438.8|5438|5432|33
1618580060000|2021-04-16 13:34:20|5437.5|5431.5|5437.1|5431.1|5440.8|5434.8|5434.5|5428.5|34
1618580070000|2021-04-16 13:34:30|5436.8|5430.8|5439.9|5433.9|5439.9|5433.9|5435.9|5429.9|5
1618580080000|2021-04-16 13:34:40|5440.7|5434.7|5447.2|5441.2|5447.2|5441.2|5440.7|5434.7|10
1618580090000|2021-04-16 13:34:50|5447.6|5441.6|5450.2|5444.2|5450.2|5444.2|5445|5439|10
1618580100000|2021-04-16 13:35:00|5452.5|5446.5|5454.8|5448.8|5455|5449|5451|5445|17
1618580110000|2021-04-16 13:35:10|5455.7|5449.7|5457.7|5451.7|5457.7|5451.7|5455.2|5449.2|56
1618580120000|2021-04-16 13:35:20|5457.4|5451.4|5453|5447|5457.4|5451.4|5452|5446|14
1618580130000|2021-04-16 13:35:30|5452.8|5446.8|5454.5|5448.5|5456.5|5450.5|5452.8|5446.8|21
1618580140000|2021-04-16 13:35:40|5454.1|5448.1|5455.3|5449.3|5455.3|5449.3|5452.8|5446.8|13
1618580150000|2021-04-16 13:35:50|5455.1|5449.1|5457.9|5451.9|5457.9|5451.9|5454.6|5448.6|2
1618580160000|2021-04-16 13:36:00|5458.8|5452.8|5456.5|5450.5|5459.5|5453.5|5455.8|5449.8|11
1618580170000|2021-04-16 13:36:10|5456.3|5450.3|5457.5|5451.5|5457.5|5451.5|5456|5450|6
1618580180000|2021-04-16 13:36:20|5455.5|5449.5|5455.3|5449.3|5455.5|5449.5|5454.8|5448.8|4
1618580190000|2021-04-16 13:36:30|5454.8|5448.8|5457.5|5451.5|5457.5|5451.5|5454.8|5448.8|6
1618580200000|2021-04-16 13:36:40|5457.3|5451.3|5457.3|5451.3|5458|5452|5456.8|5450.8|5
1618580210000|2021-04-16 13:36:50|5456.6|5450.6|5456.1|5450.1|5456.6|5450.6|5454.6|5448.6|10
1618580220000|2021-04-16 13:37:00|5456.4|5450.4|5460.4|5454.4|5460.4|5454.4|5456.4|5450.4|13
1618580230000|2021-04-16 13:37:10|5460.6|5454.6|5467.9|5461.9|5470.6|5464.6|5460.6|5454.6|53
1618580240000|2021-04-16 13:37:20|5468.3|5462.3|5471.5|5465.5|5473.2|5467.2|5466.6|5460.6|30
1618580250000|2021-04-16 13:37:30|5471.2|5465.2|5468.2|5462.2|5471.5|5465.5|5468|5462|12
1618580260000|2021-04-16 13:37:40|5468.5|5462.5|5467.9|5461.9|5469.5|5463.5|5467|5461|23
1618580270000|2021-04-16 13:37:50|5468.7|5462.7|5465.7|5459.7|5469|5463|5465.7|5459.7|9
1618580280000|2021-04-16 13:38:00|5469.5|5463.5|5467.9|5461.9|5472|5466|5467.4|5461.4|21
1618580290000|2021-04-16 13:38:10|5468.1|5462.1|5466.9|5460.9|5468.1|5462.1|5465.9|5459.9|8
1618580300000|2021-04-16 13:38:20|5467.1|5461.1|5465.1|5459.1|5467.6|5461.6|5465.1|5459.1|2
1618580310000|2021-04-16 13:38:30|5465.3|5459.3|5467.1|5461.1|5467.1|5461.1|5463.9|5457.9|17
1618580320000|2021-04-16 13:38:40|5466.9|5460.9|5465.6|5459.6|5466.9|5460.9|5465.3|5459.3|2
1618580330000|2021-04-16 13:38:50|5465.8|5459.8|5461.3|5455.3|5465.8|5459.8|5461.1|5455.1|9
1618580340000|2021-04-16 13:39:00|5461.9|5455.9|5463.1|5457.1|5463.1|5457.1|5461.9|5455.9|19
1618580350000|2021-04-16 13:39:10|||||||||1
1618580360000|2021-04-16 13:39:20|5462.9|5456.9|5465.1|5459.1|5465.6|5459.6|5462.4|5456.4|8
1618580370000|2021-04-16 13:39:30|5465.3|5459.3|5466.1|5460.1|5466.3|5460.3|5465.1|5459.1|4
1618580380000|2021-04-16 13:39:40|5465.9|5459.9|5464.7|5458.7|5466.1|5460.1|5464.7|5458.7|3
1618580390000|2021-04-16 13:39:50|5465.3|5459.3|5466.7|5460.7|5466.7|5460.7|5465.3|5459.3|5
1618580400000|2021-04-16 13:40:00|5466.2|5460.2|5464.9|5458.9|5466.9|5460.9|5464.7|5458.7|8
1618580410000|2021-04-16 13:40:10|5464.4|5458.4|5463.1|5457.1|5464.4|5458.4|5462.4|5456.4|5
1618580420000|2021-04-16 13:40:20|5462.9|5456.9|5463.7|5457.7|5463.7|5457.7|5462.9|5456.9|3
1618580430000|2021-04-16 13:40:30|5464.7|5458.7|5466.7|5460.7|5466.7|5460.7|5464.2|5458.2|6
1618580440000|2021-04-16 13:40:40|5466.9|5460.9|5467.6|5461.6|5467.6|5461.6|5466.6|5460.6|6
1618580450000|2021-04-16 13:40:50|5467.3|5461.3|5466|5460|5467.5|5461.5|5466|5460|18
1618580460000|2021-04-16 13:41:00|5466.5|5460.5|5467.5|5461.5|5468|5462|5465.8|5459.8|16
1618580470000|2021-04-16 13:41:10|5467.1|5461.1|5466.8|5460.8|5467.5|5461.5|5465.8|5459.8|23
1618580480000|2021-04-16 13:41:20|5467.1|5461.1|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|0
1618580490000|2021-04-16 13:41:30|5467.3|5461.3|5467.8|5461.8|5467.8|5461.8|5467.3|5461.3|4
1618580500000|2021-04-16 13:41:40|5468|5462|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|2
1618580510000|2021-04-16 13:41:50|5469.3|5463.3|5469.5|5463.5|5470.6|5464.6|5469.3|5463.3|15
1618580520000|2021-04-16 13:42:00|5469.8|5463.8|5470|5464|5470|5464|5469.5|5463.5|1
1618580530000|2021-04-16 13:42:10|5470.3|5464.3|5472|5466|5474|5468|5470.3|5464.3|76
1618580540000|2021-04-16 13:42:20|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5471.3|5465.3|0
1618580550000|2021-04-16 13:42:30|5471|5465|5473|5467|5473.2|5467.2|5469|5463|46
1618580560000|2021-04-16 13:42:40|5474.2|5468.2|5471.7|5465.7|5474.2|5468.2|5471.5|5465.5|28
1618580570000|2021-04-16 13:42:50|5472.2|5466.2|5471.5|5465.5|5472.7|5466.7|5471.5|5465.5|11
1618580580000|2021-04-16 13:43:00|5472.7|5466.7|5471.7|5465.7|5473|5467|5471.7|5465.7|4
1618580590000|2021-04-16 13:43:10|5471.5|5465.5|5470.2|5464.2|5471.5|5465.5|5469|5463|19
1618580600000|2021-04-16 13:43:20|5469.5|5463.5|5469|5463|5469.5|5463.5|5468.7|5462.7|41
1618580610000|2021-04-16 13:43:30|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.5|5462.5|15
1618580620000|2021-04-16 13:43:40|5468.2|5462.2|5468.7|5462.7|5469.2|5463.2|5468.2|5462.2|33
1618580630000|2021-04-16 13:43:50|5469.2|5463.2|5470.7|5464.7|5471.1|5465.1|5468.7|5462.7|77
1618580640000|2021-04-16 13:44:00|5470.2|5464.2|5468.7|5462.7|5470.7|5464.7|5468.5|5462.5|2
1618580650000|2021-04-16 13:44:10|5469.7|5463.7|5469|5463|5469.7|5463.7|5468.7|5462.7|2
1618580660000|2021-04-16 13:44:20|5468.5|5462.5|5469.7|5463.7|5469.7|5463.7|5468.5|5462.5|12
1618580670000|2021-04-16 13:44:30|5469.2|5463.2|5472.7|5466.7|5472.7|5466.7|5469.2|5463.2|4
1618580680000|2021-04-16 13:44:40|5471|5465|5469.7|5463.7|5471|5465|5469.5|5463.5|7
1618580690000|2021-04-16 13:44:50|5470.5|5464.5|5469.5|5463.5|5470.5|5464.5|5469.5|5463.5|4
1618580700000|2021-04-16 13:45:00|5470|5464|5465.3|5459.3|5470.2|5464.2|5465.3|5459.3|22
1618580710000|2021-04-16 13:45:10|5464.3|5458.3|5463.3|5457.3|5464.3|5458.3|5463|5457|6
1618580720000|2021-04-16 13:45:20|5463|5457|5463.5|5457.5|5463.5|5457.5|5463|5457|3
1618580730000|2021-04-16 13:45:30|5463.7|5457.7|5461.7|5455.7|5463.7|5457.7|5461.7|5455.7|38
1618580740000|2021-04-16 13:45:40|5462|5456|5459.7|5453.7|5462|5456|5457|5451|9
1618580750000|2021-04-16 13:45:50|5459.2|5453.2|5459|5453|5460.2|5454.2|5458.5|5452.5|1
1618580760000|2021-04-16 13:46:00|5459.5|5453.5|5457.2|5451.2|5459.5|5453.5|5456.5|5450.5|6
1618580770000|2021-04-16 13:46:10|5457.9|5451.9|5454.7|5448.7|5458.5|5452.5|5453.2|5447.2|10
1618580780000|2021-04-16 13:46:20|5455.2|5449.2|5459|5453|5459|5453|5454.7|5448.7|13
1618580790000|2021-04-16 13:46:30|5461|5455|5461|5455|5461|5455|5461|5455|3
1618580800000|2021-04-16 13:46:40|5460.5|5454.5|5461|5455|5461|5455|5459.7|5453.7|4
1618580810000|2021-04-16 13:46:50|5461.2|5455.2|5460.7|5454.7|5462|5456|5460.2|5454.2|3
1618580820000|2021-04-16 13:47:00|5460.5|5454.5|5463.7|5457.7|5463.7|5457.7|5459.5|5453.5|35
1618580830000|2021-04-16 13:47:10|5464.7|5458.7|5462.7|5456.7|5466.5|5460.5|5462.5|5456.5|2
1618580840000|2021-04-16 13:47:20|5461.5|5455.5|5461|5455|5461.5|5455.5|5458.2|5452.2|4
1618580850000|2021-04-16 13:47:30|5461.2|5455.2|5459.7|5453.7|5461.2|5455.2|5459.7|5453.7|1
1618580860000|2021-04-16 13:47:40|5460|5454|5457.7|5451.7|5460|5454|5457.7|5451.7|6
1618580870000|2021-04-16 13:47:50|5457.1|5451.1|5458.5|5452.5|5458.7|5452.7|5457.1|5451.1|3
1618580880000|2021-04-16 13:48:00|5458.3|5452.3|5459.2|5453.2|5459.7|5453.7|5457|5451|20
1618580890000|2021-04-16 13:48:10|5459.5|5453.5|5455.7|5449.7|5459.5|5453.5|5454.2|5448.2|4
1618580900000|2021-04-16 13:48:20|5457.2|5451.2|5456.5|5450.5|5457.2|5451.2|5455.5|5449.5|3
1618580910000|2021-04-16 13:48:30|5458.2|5452.2|5457.7|5451.7|5458.2|5452.2|5457.2|5451.2|2
1618580920000|2021-04-16 13:48:40|5457.5|5451.5|5458.7|5452.7|5458.7|5452.7|5457.5|5451.5|5
1618580930000|2021-04-16 13:48:50|5458.4|5452.4|5457.5|5451.5|5458.7|5452.7|5457.5|5451.5|4
1618580940000|2021-04-16 13:49:00|5457.2|5451.2|5457|5451|5457.5|5451.5|5456|5450|6
1618580950000|2021-04-16 13:49:10|5456.8|5450.8|5458.3|5452.3|5458.3|5452.3|5456.2|5450.2|8
1618580960000|2021-04-16 13:49:20|5457.5|5451.5|5456.5|5450.5|5457.5|5451.5|5456.5|5450.5|4
1618580970000|2021-04-16 13:49:30|5456.7|5450.7|5459.5|5453.5|5459.5|5453.5|5456.7|5450.7|6
1618580980000|2021-04-16 13:49:40|5460|5454|5458.2|5452.2|5460.5|5454.5|5457.8|5451.8|4
1618580990000|2021-04-16 13:49:50|5457.7|5451.7|5459.7|5453.7|5459.9|5453.9|5457.7|5451.7|2
1618581000000|2021-04-16 13:50:00|5459.9|5453.9|5459.2|5453.2|5459.9|5453.9|5458.9|5452.9|0
1618581010000|2021-04-16 13:50:10|5459.5|5453.5|5463.2|5457.2|5463.2|5457.2|5459.5|5453.5|5
1618581020000|2021-04-16 13:50:20|5463.4|5457.4|5463.5|5457.5|5463.8|5457.8|5463.3|5457.3|3
1618581030000|2021-04-16 13:50:30|5463.3|5457.3|5462.8|5456.8|5463.3|5457.3|5462.8|5456.8|0
1618581040000|2021-04-16 13:50:40|5463|5457|5463.5|5457.5|5463.5|5457.5|5462.8|5456.8|5
1618581050000|2021-04-16 13:50:50|5463.3|5457.3|5463|5457|5463.3|5457.3|5463|5457|3
1618581060000|2021-04-16 13:51:00|5463.3|5457.3|5466.7|5460.7|5466.7|5460.7|5463.3|5457.3|2
1618581070000|2021-04-16 13:51:10|5466.4|5460.4|5466.7|5460.7|5466.7|5460.7|5465.4|5459.4|9
1618581080000|2021-04-16 13:51:20|5466.9|5460.9|5466.7|5460.7|5466.9|5460.9|5466.7|5460.7|2
1618581090000|2021-04-16 13:51:30|5466.5|5460.5|5465.3|5459.3|5466.5|5460.5|5465|5459|3
1618581100000|2021-04-16 13:51:40|5465.1|5459.1|5464.8|5458.8|5465.1|5459.1|5464.8|5458.8|0
1618581110000|2021-04-16 13:51:50|5465.8|5459.8|5465.5|5459.5|5466|5460|5465|5459|6
1618581120000|2021-04-16 13:52:00|5465.2|5459.2|5461.5|5455.5|5465.5|5459.5|5461.5|5455.5|3
1618581130000|2021-04-16 13:52:10|5460.7|5454.7|5460.5|5454.5|5461.3|5455.3|5460.5|5454.5|6
1618581140000|2021-04-16 13:52:20|5460.2|5454.2|5459.9|5453.9|5460.4|5454.4|5459.9|5453.9|0
1618581150000|2021-04-16 13:52:30|5459.7|5453.7|5459.9|5453.9|5459.9|5453.9|5459.7|5453.7|0
1618581160000|2021-04-16 13:52:40|5459.7|5453.7|5459.4|5453.4|5459.8|5453.8|5458.9|5452.9|0
1618581180000|2021-04-16 13:53:00|5460.9|5454.9|5458.4|5452.4|5460.9|5454.9|5458.4|5452.4|6
1618581190000|2021-04-16 13:53:10|5458.7|5452.7|5459.3|5453.3|5459.3|5453.3|5458.7|5452.7|0
1618581200000|2021-04-16 13:53:20|5459.8|5453.8|5461.3|5455.3|5461.3|5455.3|5459.8|5453.8|9
1618581210000|2021-04-16 13:53:30|5462|5456|5464|5458|5464|5458|5462|5456|9
1618581220000|2021-04-16 13:53:40|5464.3|5458.3|5462.5|5456.5|5464.3|5458.3|5462.5|5456.5|9
1618581230000|2021-04-16 13:53:50|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|5462.3|5456.3|0
1618581240000|2021-04-16 13:54:00|5462.8|5456.8|5464.3|5458.3|5465.3|5459.3|5462.8|5456.8|11
1618581250000|2021-04-16 13:54:10|5464|5458|5463.2|5457.2|5464|5458|5462.3|5456.3|2
1618581260000|2021-04-16 13:54:20|5463.3|5457.3|5462.3|5456.3|5463.5|5457.5|5462.3|5456.3|1
1618581270000|2021-04-16 13:54:30|5462|5456|5461|5455|5462|5456|5461|5455|7
1618581280000|2021-04-16 13:54:40|5460.5|5454.5|5461.5|5455.5|5461.5|5455.5|5460.5|5454.5|7
1618581290000|2021-04-16 13:54:50|5462|5456|5460.7|5454.7|5462|5456|5460.7|5454.7|2
1618581300000|2021-04-16 13:55:00|5460.5|5454.5|5460.7|5454.7|5460.7|5454.7|5459|5453|6
1618581310000|2021-04-16 13:55:10|5460.5|5454.5|5454.7|5448.7|5460.5|5454.5|5454.7|5448.7|12
1618581320000|2021-04-16 13:55:20|5454.9|5448.9|5455.2|5449.2|5455.4|5449.4|5453.7|5447.7|5
1618581330000|2021-04-16 13:55:30|5454.4|5448.4|5456.2|5450.2|5456.2|5450.2|5453.9|5447.9|6
1618581340000|2021-04-16 13:55:40|5456.4|5450.4|5456.4|5450.4|5457.2|5451.2|5456.4|5450.4|7
1618581350000|2021-04-16 13:55:50|5456.7|5450.7|5456.2|5450.2|5456.9|5450.9|5456.2|5450.2|0
1618581360000|2021-04-16 13:56:00|5456.7|5450.7|5456.2|5450.2|5457.2|5451.2|5456.2|5450.2|1
1618581370000|2021-04-16 13:56:10|5456.4|5450.4|5458.1|5452.1|5458.7|5452.7|5456.4|5450.4|2
1618581380000|2021-04-16 13:56:20|5458.4|5452.4|5456.1|5450.1|5458.4|5452.4|5456.1|5450.1|1
1618581390000|2021-04-16 13:56:30|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|5455.1|5449.1|1
1618581400000|2021-04-16 13:56:40|5454.9|5448.9|5454.4|5448.4|5454.9|5448.9|5454.4|5448.4|0
1618581410000|2021-04-16 13:56:50|5453.6|5447.6|5453.4|5447.4|5453.9|5447.9|5453.4|5447.4|4
1618581420000|2021-04-16 13:57:00|5452.6|5446.6|5451.7|5445.7|5452.6|5446.6|5451.7|5445.7|10
1618581430000|2021-04-16 13:57:10|5451.4|5445.4|5452.1|5446.1|5452.1|5446.1|5451.4|5445.4|2
1618581440000|2021-04-16 13:57:20|5453.6|5447.6|5452.1|5446.1|5453.6|5447.6|5452.1|5446.1|4
1618581450000|2021-04-16 13:57:30|5451.9|5445.9|5451.1|5445.1|5452.1|5446.1|5451.1|5445.1|0
1618581460000|2021-04-16 13:57:40|5451.4|5445.4|5451.7|5445.7|5451.7|5445.7|5451.4|5445.4|0
1618581470000|2021-04-16 13:57:50|5451.9|5445.9|5451.1|5445.1|5451.9|5445.9|5451.1|5445.1|7
1618581480000|2021-04-16 13:58:00|5449.9|5443.9|5448.9|5442.9|5450.1|5444.1|5448.9|5442.9|6
1618581490000|2021-04-16 13:58:10|5448.7|5442.7|5449.2|5443.2|5449.2|5443.2|5448.4|5442.4|1
1618581500000|2021-04-16 13:58:20|5449.6|5443.6|5452.2|5446.2|5452.2|5446.2|5449.4|5443.4|6
1618581510000|2021-04-16 13:58:30|5453.4|5447.4|5452.7|5446.7|5453.4|5447.4|5452.4|5446.4|3
1618581520000|2021-04-16 13:58:40|5452.9|5446.9|5451.2|5445.2|5453.4|5447.4|5451.2|5445.2|2
1618581530000|2021-04-16 13:58:50|5450.4|5444.4|5450.9|5444.9|5450.9|5444.9|5450.4|5444.4|0
1618581540000|2021-04-16 13:59:00|5451.1|5445.1|5449.7|5443.7|5451.4|5445.4|5449.7|5443.7|3
1618581550000|2021-04-16 13:59:10|5450|5444|5449.7|5443.7|5450|5444|5449.7|5443.7|1
1618581560000|2021-04-16 13:59:20|5450.7|5444.7|5450|5444|5451|5445|5450|5444|5
1618581570000|2021-04-16 13:59:30|5449.7|5443.7|5450|5444|5450.3|5444.3|5449.5|5443.5|2
1618581580000|2021-04-16 13:59:40|5450.3|5444.3|5452.3|5446.3|5452.3|5446.3|5450|5444|1
1618581590000|2021-04-16 13:59:50|5452.6|5446.6|5450.5|5444.5|5452.6|5446.6|5450.3|5444.3|10
1618581600000|2021-04-16 14:00:00|5450.7|5444.7|5454|5448|5454.2|5448.2|5450.7|5444.7|3
1618581610000|2021-04-16 14:00:10|5453.7|5447.7|5456.7|5450.7|5456.7|5450.7|5453.7|5447.7|10
1618581620000|2021-04-16 14:00:20|5456.4|5450.4|5452.7|5446.7|5456.4|5450.4|5452.7|5446.7|13
1618581630000|2021-04-16 14:00:30|5453.7|5447.7|5453.5|5447.5|5453.7|5447.7|5451.5|5445.5|5
1618581640000|2021-04-16 14:00:40|5454|5448|5454|5448|5456.5|5450.5|5453|5447|3
1618581650000|2021-04-16 14:00:50|5453.2|5447.2|5454|5448|5454|5448|5453.2|5447.2|3
1618581660000|2021-04-16 14:01:00|5454.4|5448.4|5453.7|5447.7|5455|5449|5453.7|5447.7|2
1618581670000|2021-04-16 14:01:10|5454.5|5448.5|5454.7|5448.7|5454.7|5448.7|5453.7|5447.7|0
1618581680000|2021-04-16 14:01:20|5454.5|5448.5|5453.7|5447.7|5454.5|5448.5|5453.7|5447.7|1
1618581690000|2021-04-16 14:01:30|5453.5|5447.5|5454.2|5448.2|5455|5449|5453.2|5447.2|2
1618581700000|2021-04-16 14:01:40|5453.2|5447.2|5453.7|5447.7|5453.7|5447.7|5453.2|5447.2|1
1618581710000|2021-04-16 14:01:50|5453.9|5447.9|5453.7|5447.7|5454.2|5448.2|5453.7|5447.7|1
1618581720000|2021-04-16 14:02:00|5454|5448|5451.7|5445.7|5454|5448|5451.7|5445.7|3
1618581730000|2021-04-16 14:02:10|5452.5|5446.5|5452.4|5446.4|5452.7|5446.7|5451.9|5445.9|45
1618581740000|2021-04-16 14:02:20|5452.1|5446.1|5451.7|5445.7|5452.1|5446.1|5451.7|5445.7|4
1618581750000|2021-04-16 14:02:30|5451.4|5445.4|5452.1|5446.1|5452.4|5446.4|5450.9|5444.9|6
1618581760000|2021-04-16 14:02:40|5452.4|5446.4|5452.1|5446.1|5452.4|5446.4|5451.9|5445.9|1
1618581770000|2021-04-16 14:02:50|5451.9|5445.9|5452.1|5446.1|5452.9|5446.9|5451.6|5445.6|4
1618581780000|2021-04-16 14:03:00|5452.4|5446.4|5453.7|5447.7|5453.7|5447.7|5452.4|5446.4|0
1618581790000|2021-04-16 14:03:10|5454|5448|5454.1|5448.1|5454.7|5448.7|5454|5448|2
1618581800000|2021-04-16 14:03:20|5453.4|5447.4|5451.7|5445.7|5453.4|5447.4|5451.4|5445.4|7
1618581810000|2021-04-16 14:03:30|5451.2|5445.2|5448.7|5442.7|5451.2|5445.2|5448.7|5442.7|9
1618581820000|2021-04-16 14:03:40|5448.5|5442.5|5448.7|5442.7|5448.7|5442.7|5448.5|5442.5|5
1618581830000|2021-04-16 14:03:50|5448.5|5442.5|5447.5|5441.5|5448.7|5442.7|5447|5441|10
1618581840000|2021-04-16 14:04:00|5448|5442|5448|5442|5448.3|5442.3|5447.8|5441.8|10
1618581850000|2021-04-16 14:04:10|5449|5443|5448|5442|5449|5443|5448|5442|0
1618581860000|2021-04-16 14:04:20|5448.3|5442.3|5447|5441|5448.3|5442.3|5447|5441|8
1618581870000|2021-04-16 14:04:30|5447.3|5441.3|5447|5441|5447.3|5441.3|5447|5441|0
1618581880000|2021-04-16 14:04:40|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|5447.3|5441.3|6
1618581890000|2021-04-16 14:04:50|5447.5|5441.5|5447.3|5441.3|5448|5442|5447|5441|0
1618581900000|2021-04-16 14:05:00|5447|5441|5449.3|5443.3|5449.3|5443.3|5447|5441|5
1618581910000|2021-04-16 14:05:10|5449|5443|5448.7|5442.7|5449|5443|5448.5|5442.5|0
1618581920000|2021-04-16 14:05:20|5449|5443|5448.5|5442.5|5449|5443|5448|5442|1
1618581930000|2021-04-16 14:05:30|5449|5443|5450.3|5444.3|5450.3|5444.3|5449|5443|0
1618581940000|2021-04-16 14:05:40|5450|5444|5450.5|5444.5|5450.5|5444.5|5450|5444|17
1618581950000|2021-04-16 14:05:50|5453.3|5447.3|5453.8|5447.8|5454|5448|5453|5447|8
1618581960000|2021-04-16 14:06:00|5454|5448|5455|5449|5455.2|5449.2|5454|5448|9
1618581970000|2021-04-16 14:06:10|5454.5|5448.5|5455.3|5449.3|5456|5450|5452.8|5446.8|33
1618581980000|2021-04-16 14:06:20|||||||||15
1618581990000|2021-04-16 14:06:30|5454.3|5448.3|5455|5449|5455.8|5449.8|5451|5445|53
1618582000000|2021-04-16 14:06:40|5455.3|5449.3|5459.5|5453.5|5460.8|5454.8|5455.3|5449.3|55
1618582010000|2021-04-16 14:06:50|5461|5455|5463|5457|5463|5457|5461|5455|11
1618582020000|2021-04-16 14:07:00|5462.3|5456.3|5460.8|5454.8|5463.3|5457.3|5460.5|5454.5|15
1618582030000|2021-04-16 14:07:10|5460.1|5454.1|5462.5|5456.5|5462.5|5456.5|5459.3|5453.3|14
1618582040000|2021-04-16 14:07:20|5461.5|5455.5|5462.5|5456.5|5463|5457|5460.5|5454.5|3
1618582050000|2021-04-16 14:07:30|5462.8|5456.8|5464.8|5458.8|5464.8|5458.8|5462.5|5456.5|6
1618582060000|2021-04-16 14:07:40|5464.5|5458.5|5465.5|5459.5|5465.5|5459.5|5464.5|5458.5|2
1618582070000|2021-04-16 14:07:50|5465.8|5459.8|5463.5|5457.5|5466|5460|5463.5|5457.5|7
1618582080000|2021-04-16 14:08:00|5464.5|5458.5|5465.5|5459.5|5465.5|5459.5|5462.8|5456.8|1
1618582090000|2021-04-16 14:08:10|5466.3|5460.3|5463.8|5457.8|5466.3|5460.3|5462.8|5456.8|23
1618582100000|2021-04-16 14:08:20|5464|5458|5465.4|5459.4|5465.6|5459.6|5463.8|5457.8|8
1618582110000|2021-04-16 14:08:30|5464.6|5458.6|5464.4|5458.4|5464.6|5458.6|5464.1|5458.1|5
1618582120000|2021-04-16 14:08:40|5464.6|5458.6|5464.4|5458.4|5464.6|5458.6|5464.4|5458.4|2
1618582130000|2021-04-16 14:08:50|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5462.9|5456.9|17
1618582140000|2021-04-16 14:09:00|5463.8|5457.8|5464.4|5458.4|5464.9|5458.9|5463.8|5457.8|0
1618582150000|2021-04-16 14:09:10|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|2
1618582160000|2021-04-16 14:09:20|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|2
1618582170000|2021-04-16 14:09:30|5463.9|5457.9|5463.4|5457.4|5463.9|5457.9|5463.4|5457.4|19
1618582180000|2021-04-16 14:09:40|5463.9|5457.9|5464.1|5458.1|5464.4|5458.4|5463.9|5457.9|2
1618582190000|2021-04-16 14:09:50|||||||||2
1618582200000|2021-04-16 14:10:00|5463.9|5457.9|5463.1|5457.1|5464.1|5458.1|5463.1|5457.1|6
1618582210000|2021-04-16 14:10:10|5461.1|5455.1|5461.9|5455.9|5461.9|5455.9|5461.1|5455.1|9
1618582220000|2021-04-16 14:10:20|5461.4|5455.4|5462.1|5456.1|5462.9|5456.9|5461.4|5455.4|21
1618582230000|2021-04-16 14:10:30|||||||||33
1618582240000|2021-04-16 14:10:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|13
1618582250000|2021-04-16 14:10:50|5461.4|5455.4|5461.7|5455.7|5461.7|5455.7|5461.4|5455.4|3
1618582260000|2021-04-16 14:11:00|5461.4|5455.4|5461.7|5455.7|5461.7|5455.7|5460.4|5454.4|72
1618582270000|2021-04-16 14:11:10|5462.4|5456.4|5462.9|5456.9|5462.9|5456.9|5462.1|5456.1|2
1618582280000|2021-04-16 14:11:20|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|3
1618582290000|2021-04-16 14:11:30|||||||||3
1618582300000|2021-04-16 14:11:40|||||||||2
1618582310000|2021-04-16 14:11:50|||||||||1
1618582320000|2021-04-16 14:12:00|||||||||8
1618582330000|2021-04-16 14:12:10|5463.3|5457.3|5463.4|5457.4|5464.7|5458.7|5463.3|5457.3|13
1618582340000|2021-04-16 14:12:20|5463.6|5457.6|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|27
1618582350000|2021-04-16 14:12:30|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5462.9|5456.9|34
1618582360000|2021-04-16 14:12:40|5464.6|5458.6|5464.4|5458.4|5464.6|5458.6|5464.4|5458.4|4
1618582370000|2021-04-16 14:12:50|5464.6|5458.6|5464.9|5458.9|5464.9|5458.9|5464.4|5458.4|1
1618582380000|2021-04-16 14:13:00|5464.6|5458.6|5462.7|5456.7|5464.6|5458.6|5462.7|5456.7|25
1618582390000|2021-04-16 14:13:10|5463.2|5457.2|5463.4|5457.4|5463.7|5457.7|5463.2|5457.2|19
1618582400000|2021-04-16 14:13:20|5463.7|5457.7|5464.2|5458.2|5464.2|5458.2|5463.7|5457.7|4
1618582410000|2021-04-16 14:13:30|5463.9|5457.9|5464.7|5458.7|5464.7|5458.7|5463.7|5457.7|2
1618582420000|2021-04-16 14:13:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|1
1618582430000|2021-04-16 14:13:50|5465.2|5459.2|5465.7|5459.7|5465.7|5459.7|5465.2|5459.2|5
1618582440000|2021-04-16 14:14:00|5465.4|5459.4|5464.9|5458.9|5465.4|5459.4|5464.7|5458.7|7
1618582450000|2021-04-16 14:14:10|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5463.7|5457.7|4
1618582460000|2021-04-16 14:14:20|5465.7|5459.7|5465.7|5459.7|5466.1|5460.1|5465.7|5459.7|23
1618582470000|2021-04-16 14:14:30|5465.9|5459.9|5466.7|5460.7|5466.7|5460.7|5465.9|5459.9|15
1618582480000|2021-04-16 14:14:40|5466.4|5460.4|5465.9|5459.9|5466.4|5460.4|5465.9|5459.9|4
1618582490000|2021-04-16 14:14:50|5465.7|5459.7|5466.7|5460.7|5467.2|5461.2|5465.7|5459.7|12
1618582500000|2021-04-16 14:15:00|5466.9|5460.9|5468.4|5462.4|5468.7|5462.7|5466.7|5460.7|1
1618582510000|2021-04-16 14:15:10|5468.7|5462.7|5470.9|5464.9|5470.9|5464.9|5468.2|5462.2|7
1618582520000|2021-04-16 14:15:20|5471.1|5465.1|5471.1|5465.1|5472.8|5466.8|5470.9|5464.9|29
1618582530000|2021-04-16 14:15:30|5471.4|5465.4|5469.4|5463.4|5471.4|5465.4|5469.4|5463.4|27
1618582540000|2021-04-16 14:15:40|5468.9|5462.9|5471.1|5465.1|5471.4|5465.4|5468.9|5462.9|5
1618582550000|2021-04-16 14:15:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1618582560000|2021-04-16 14:16:00|||||||||1
1618582570000|2021-04-16 14:16:10|5470.9|5464.9|5469.4|5463.4|5470.9|5464.9|5469.4|5463.4|6
1618582580000|2021-04-16 14:16:20|5469.6|5463.6|5469.4|5463.4|5470.1|5464.1|5469.4|5463.4|7
1618582600000|2021-04-16 14:16:40|5469.1|5463.1|5467.9|5461.9|5469.1|5463.1|5467.9|5461.9|7
1618582610000|2021-04-16 14:16:50|5467.6|5461.6|5466.9|5460.9|5468.9|5462.9|5466.4|5460.4|14
1618582620000|2021-04-16 14:17:00|5467.9|5461.9|5467.4|5461.4|5467.9|5461.9|5467.4|5461.4|25
1618582630000|2021-04-16 14:17:10|5467.9|5461.9|5467.9|5461.9|5468.8|5462.8|5467.7|5461.7|7
1618582640000|2021-04-16 14:17:20|5467.7|5461.7|5467.4|5461.4|5468.1|5462.1|5467.4|5461.4|8
1618582650000|2021-04-16 14:17:30|5468.1|5462.1|5468.4|5462.4|5468.6|5462.6|5468.1|5462.1|3
1618582660000|2021-04-16 14:17:40|5468.6|5462.6|5467.4|5461.4|5468.6|5462.6|5466.4|5460.4|54
1618582670000|2021-04-16 14:17:50|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|4
1618582680000|2021-04-16 14:18:00|5467.4|5461.4|5468.6|5462.6|5469.1|5463.1|5466.9|5460.9|9
1618582690000|2021-04-16 14:18:10|5469.1|5463.1|5468.8|5462.8|5469.1|5463.1|5468.3|5462.3|37
1618582700000|2021-04-16 14:18:20|5469.5|5463.5|5469.2|5463.2|5469.5|5463.5|5469.2|5463.2|7
1618582710000|2021-04-16 14:18:30|5469.5|5463.5|5469.2|5463.2|5469.5|5463.5|5468.7|5462.7|12
1618582720000|2021-04-16 14:18:40|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|4
1618582730000|2021-04-16 14:18:50|5468.2|5462.2|5468.5|5462.5|5468.5|5462.5|5468.2|5462.2|2
1618582740000|2021-04-16 14:19:00|5469|5463|5470.5|5464.5|5470.5|5464.5|5469|5463|0
1618582750000|2021-04-16 14:19:10|5470.2|5464.2|5469.2|5463.2|5470.5|5464.5|5469.2|5463.2|2
1618582760000|2021-04-16 14:19:20|5469.5|5463.5|5470.5|5464.5|5470.5|5464.5|5469.5|5463.5|5
1618582770000|2021-04-16 14:19:30|5470.8|5464.8|5470.5|5464.5|5471.3|5465.3|5470.5|5464.5|6
1618582780000|2021-04-16 14:19:40|5470|5464|5470|5464|5470|5464|5470|5464|0
1618582790000|2021-04-16 14:19:50|5469.5|5463.5|5469.8|5463.8|5469.8|5463.8|5469.5|5463.5|31
1618582800000|2021-04-16 14:20:00|5470.2|5464.2|5469.8|5463.8|5470.2|5464.2|5469.5|5463.5|9
1618582810000|2021-04-16 14:20:10|5470.2|5464.2|5471.8|5465.8|5471.8|5465.8|5470.2|5464.2|25
1618582820000|2021-04-16 14:20:20|5471.5|5465.5|5474.5|5468.5|5474.8|5468.8|5471.5|5465.5|23
1618582830000|2021-04-16 14:20:30|5474.8|5468.8|5476.3|5470.3|5476.3|5470.3|5474.8|5468.8|18
1618582840000|2021-04-16 14:20:40|5475.5|5469.5|5473.8|5467.8|5475.5|5469.5|5473.8|5467.8|30
1618582850000|2021-04-16 14:20:50|5473.6|5467.6|5473.8|5467.8|5473.8|5467.8|5473.3|5467.3|3
1618582860000|2021-04-16 14:21:00|5474.5|5468.5|5475.2|5469.2|5475.2|5469.2|5474.5|5468.5|15
1618582870000|2021-04-16 14:21:10|5474.5|5468.5|5471.5|5465.5|5474.5|5468.5|5471.5|5465.5|5
1618582880000|2021-04-16 14:21:20|5471.2|5465.2|5471.8|5465.8|5471.8|5465.8|5471.2|5465.2|0
1618582890000|2021-04-16 14:21:30|5472|5466|5472|5466|5472.2|5466.2|5472|5466|0
1618582900000|2021-04-16 14:21:40|5472.2|5466.2|5472.2|5466.2|5472.8|5466.8|5472.2|5466.2|2
1618582910000|2021-04-16 14:21:50|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|3
1618582920000|2021-04-16 14:22:00|5472.7|5466.7|5472.8|5466.8|5473|5467|5472.5|5466.5|2
1618582930000|2021-04-16 14:22:10|5473|5467|5472.8|5466.8|5473|5467|5472.8|5466.8|1
1618582940000|2021-04-16 14:22:20|5472.5|5466.5|5472.8|5466.8|5472.8|5466.8|5472.2|5466.2|1
1618582950000|2021-04-16 14:22:30|5473|5467|5473.8|5467.8|5473.8|5467.8|5473|5467|4
1618582960000|2021-04-16 14:22:40|5474.2|5468.2|5473.8|5467.8|5474.2|5468.2|5472.5|5466.5|5
1618582970000|2021-04-16 14:22:50|5474.6|5468.6|5473.8|5467.8|5474.8|5468.8|5473.8|5467.8|6
1618582980000|2021-04-16 14:23:00|5474.5|5468.5|5474|5468|5474.5|5468.5|5473.5|5467.5|1
1618582990000|2021-04-16 14:23:10|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|3
1618583000000|2021-04-16 14:23:20|5474.5|5468.5|5474|5468|5474.5|5468.5|5474|5468|1
1618583010000|2021-04-16 14:23:30|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|2
1618583030000|2021-04-16 14:23:50|5474.3|5468.3|5475|5469|5475|5469|5473.8|5467.8|3
1618583040000|2021-04-16 14:24:00|5474.5|5468.5|5475.8|5469.8|5476.1|5470.1|5474.5|5468.5|17
1618583050000|2021-04-16 14:24:10|5476|5470|5476.5|5470.5|5476.5|5470.5|5475.5|5469.5|21
1618583060000|2021-04-16 14:24:20|5476.2|5470.2|5476.8|5470.8|5478|5472|5476.2|5470.2|3
1618583070000|2021-04-16 14:24:30|5476.5|5470.5|5477.5|5471.5|5478.3|5472.3|5476.5|5470.5|6
1618583080000|2021-04-16 14:24:40|5477.8|5471.8|5477.5|5471.5|5478.5|5472.5|5477.5|5471.5|8
1618583090000|2021-04-16 14:24:50|5476.5|5470.5|5476.5|5470.5|5476.8|5470.8|5476.2|5470.2|20
1618583100000|2021-04-16 14:25:00|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.5|5470.5|0
1618583110000|2021-04-16 14:25:10|5477|5471|5477.5|5471.5|5477.5|5471.5|5475.6|5469.6|4
1618583120000|2021-04-16 14:25:20|5477.3|5471.3|5478.8|5472.8|5478.8|5472.8|5477.3|5471.3|13
1618583130000|2021-04-16 14:25:30|5478.5|5472.5|5477.8|5471.8|5478.5|5472.5|5477.5|5471.5|7
1618583140000|2021-04-16 14:25:40|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|1
1618583150000|2021-04-16 14:25:50|5477.2|5471.2|5476.5|5470.5|5477.2|5471.2|5476.5|5470.5|3
1618583160000|2021-04-16 14:26:00|5475.5|5469.5|5478.8|5472.8|5478.8|5472.8|5474.7|5468.7|8
1618583170000|2021-04-16 14:26:10|5479|5473|5477.5|5471.5|5479.5|5473.5|5477.5|5471.5|93
1618583180000|2021-04-16 14:26:20|5477.2|5471.2|5477.2|5471.2|5478|5472|5477|5471|2
1618583190000|2021-04-16 14:26:30|5477.5|5471.5|5478|5472|5478|5472|5477.5|5471.5|5
1618583200000|2021-04-16 14:26:40|5478.5|5472.5|5478.5|5472.5|5479.2|5473.2|5478.5|5472.5|8
1618583210000|2021-04-16 14:26:50|5478.8|5472.8|5477.5|5471.5|5478.8|5472.8|5477.5|5471.5|3
1618583220000|2021-04-16 14:27:00|5477.3|5471.3|5477.5|5471.5|5477.8|5471.8|5476.8|5470.8|15
1618583230000|2021-04-16 14:27:10|5477.2|5471.2|5476.6|5470.6|5477.5|5471.5|5476.2|5470.2|23
1618583240000|2021-04-16 14:27:20|5476.9|5470.9|5476.2|5470.2|5477.5|5471.5|5475.9|5469.9|11
1618583250000|2021-04-16 14:27:30|5475.9|5469.9|5474.2|5468.2|5475.9|5469.9|5474.2|5468.2|4
1618583260000|2021-04-16 14:27:40|5474.9|5468.9|5474.5|5468.5|5474.9|5468.9|5473.9|5467.9|2
1618583270000|2021-04-16 14:27:50|5474.2|5468.2|5474.9|5468.9|5474.9|5468.9|5474.2|5468.2|4
1618583280000|2021-04-16 14:28:00|5475.2|5469.2|5475.2|5469.2|5475.9|5469.9|5474.9|5468.9|3
1618583290000|2021-04-16 14:28:10|5475.7|5469.7|5475.9|5469.9|5475.9|5469.9|5475.7|5469.7|0
1618583300000|2021-04-16 14:28:20|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|3
1618583310000|2021-04-16 14:28:30|5475.9|5469.9|5475.6|5469.6|5476.2|5470.2|5475.6|5469.6|8
1618583320000|2021-04-16 14:28:40|5475.2|5469.2|5474.4|5468.4|5475.2|5469.2|5473.9|5467.9|21
1618583330000|2021-04-16 14:28:50|5474.2|5468.2|5474.4|5468.4|5474.4|5468.4|5473.9|5467.9|8
1618583340000|2021-04-16 14:29:00|5474.2|5468.2|5473.6|5467.6|5475.4|5469.4|5473.6|5467.6|24
1618583350000|2021-04-16 14:29:10|5473.9|5467.9|5473.6|5467.6|5474.9|5468.9|5473.6|5467.6|31
1618583360000|2021-04-16 14:29:20|5473.9|5467.9|5473.6|5467.6|5475.4|5469.4|5473.1|5467.1|11
1618583370000|2021-04-16 14:29:30|5473.4|5467.4|5472.9|5466.9|5473.6|5467.6|5472.9|5466.9|4
1618583380000|2021-04-16 14:29:40|5473.1|5467.1|5472.9|5466.9|5473.1|5467.1|5472.9|5466.9|2
1618583390000|2021-04-16 14:29:50|5473.1|5467.1|5472.2|5466.2|5473.1|5467.1|5471.4|5465.4|11
1618583400000|2021-04-16 14:30:00|5472.4|5466.4|5472.2|5466.2|5472.9|5466.9|5472.1|5466.1|7
1618583410000|2021-04-16 14:30:10|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|7
1618583420000|2021-04-16 14:30:20|5472.4|5466.4|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|11
1618583430000|2021-04-16 14:30:30|5472.2|5466.2|5473.9|5467.9|5473.9|5467.9|5472.2|5466.2|8
1618583440000|2021-04-16 14:30:40|5473.1|5467.1|5473.6|5467.6|5473.6|5467.6|5472.4|5466.4|24
1618583450000|2021-04-16 14:30:50|5472.9|5466.9|5472.6|5466.6|5472.9|5466.9|5472.6|5466.6|0
1618583460000|2021-04-16 14:31:00|5472.9|5466.9|5472.2|5466.2|5472.9|5466.9|5471.6|5465.6|5
1618583470000|2021-04-16 14:31:10|5472.4|5466.4|5472.2|5466.2|5472.7|5466.7|5472.2|5466.2|1
1618583480000|2021-04-16 14:31:20|5471.9|5465.9|5472.2|5466.2|5472.2|5466.2|5471.9|5465.9|0
1618583490000|2021-04-16 14:31:30|5471.9|5465.9|5471.9|5465.9|5472.2|5466.2|5471.9|5465.9|1
1618583500000|2021-04-16 14:31:40|5472.2|5466.2|5472.9|5466.9|5472.9|5466.9|5472.2|5466.2|1
1618583510000|2021-04-16 14:31:50|5471.2|5465.2|5471.1|5465.1|5471.6|5465.6|5471.1|5465.1|7
1618583520000|2021-04-16 14:32:00|5470.9|5464.9|5471.2|5465.2|5471.9|5465.9|5470.9|5464.9|31
1618583530000|2021-04-16 14:32:10|5471.5|5465.5|5471.5|5465.5|5471.7|5465.7|5471.2|5465.2|7
1618583540000|2021-04-16 14:32:20|5471.2|5465.2|5471.7|5465.7|5471.7|5465.7|5470.9|5464.9|14
1618583550000|2021-04-16 14:32:30|5472.2|5466.2|5471.2|5465.2|5472.2|5466.2|5471|5465|14
1618583560000|2021-04-16 14:32:40|5471.4|5465.4|5470.9|5464.9|5472.2|5466.2|5470.9|5464.9|7
1618583570000|2021-04-16 14:32:50|5471.1|5465.1|5470.5|5464.5|5471.2|5465.2|5470.5|5464.5|8
1618583580000|2021-04-16 14:33:00|5471.2|5465.2|5472.5|5466.5|5472.5|5466.5|5471.2|5465.2|2
1618583590000|2021-04-16 14:33:10|5472.2|5466.2|5472.5|5466.5|5473|5467|5472.2|5466.2|5
1618583600000|2021-04-16 14:33:20|5471.5|5465.5|5472|5466|5472|5466|5471.5|5465.5|3
1618583610000|2021-04-16 14:33:30|5471.8|5465.8|5472|5466|5472|5466|5471.5|5465.5|3
1618583620000|2021-04-16 14:33:40|5472.2|5466.2|5471.5|5465.5|5472.5|5466.5|5471.5|5465.5|2
1618583630000|2021-04-16 14:33:50|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|4
1618583640000|2021-04-16 14:34:00|5471.5|5465.5|5470.5|5464.5|5471.5|5465.5|5470.5|5464.5|2
1618583650000|2021-04-16 14:34:10|5469.8|5463.8|5470.5|5464.5|5470.5|5464.5|5469.8|5463.8|5
1618583660000|2021-04-16 14:34:20|5469.8|5463.8|5469.5|5463.5|5469.8|5463.8|5469.5|5463.5|3
1618583670000|2021-04-16 14:34:30|5469.3|5463.3|5470.3|5464.3|5470.3|5464.3|5469.3|5463.3|136
1618583680000|2021-04-16 14:34:40|5469.5|5463.5|5469.6|5463.6|5469.8|5463.8|5468.8|5462.8|159
1618583690000|2021-04-16 14:34:50|5469.8|5463.8|5469.6|5463.6|5470.1|5464.1|5469.6|5463.6|48
1618583700000|2021-04-16 14:35:00|||||||||16
1618583710000|2021-04-16 14:35:10|5468.6|5462.6|5469.4|5463.4|5469.4|5463.4|5468.6|5462.6|6
1618583720000|2021-04-16 14:35:20|5469.6|5463.6|5469.4|5463.4|5469.6|5463.6|5468.6|5462.6|14
1618583730000|2021-04-16 14:35:30|5468.9|5462.9|5469.1|5463.1|5469.1|5463.1|5468.9|5462.9|4
1618583740000|2021-04-16 14:35:40|5469.3|5463.3|5468.9|5462.9|5469.3|5463.3|5468.9|5462.9|2
1618583750000|2021-04-16 14:35:50|5469.1|5463.1|5468.9|5462.9|5469.1|5463.1|5468.7|5462.7|3
1618583760000|2021-04-16 14:36:00|5468.6|5462.6|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|3
1618583770000|2021-04-16 14:36:10|5468.9|5462.9|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|2
1618583780000|2021-04-16 14:36:20|5468.9|5462.9|5469.4|5463.4|5469.4|5463.4|5468.9|5462.9|2
1618583790000|2021-04-16 14:36:30|5469.2|5463.2|5468.9|5462.9|5469.2|5463.2|5468.9|5462.9|1
1618583800000|2021-04-16 14:36:40|5469.2|5463.2|5469.6|5463.6|5469.6|5463.6|5469.2|5463.2|2
1618583810000|2021-04-16 14:36:50|5469.3|5463.3|5469.3|5463.3|5469.6|5463.6|5469.3|5463.3|7
1618583820000|2021-04-16 14:37:00|5469.6|5463.6|5469.3|5463.3|5469.6|5463.6|5469.3|5463.3|7
1618583830000|2021-04-16 14:37:10|5469.1|5463.1|5469.3|5463.3|5469.6|5463.6|5468.4|5462.4|13
1618583840000|2021-04-16 14:37:20|5469.6|5463.6|5469|5463|5469.8|5463.8|5469|5463|3
1618583850000|2021-04-16 14:37:30|5468.8|5462.8|5469.3|5463.3|5469.6|5463.6|5468.8|5462.8|8
1618583860000|2021-04-16 14:37:40|5469.6|5463.6|5469.3|5463.3|5469.8|5463.8|5469.3|5463.3|3
1618583870000|2021-04-16 14:37:50|5469.1|5463.1|5468.4|5462.4|5469.1|5463.1|5468.4|5462.4|6
1618583880000|2021-04-16 14:38:00|5468.6|5462.6|5470.3|5464.3|5470.3|5464.3|5468.4|5462.4|11
1618583890000|2021-04-16 14:38:10|5470.1|5464.1|5468.6|5462.6|5470.1|5464.1|5468.6|5462.6|3
1618583900000|2021-04-16 14:38:20|||||||||3
1618583910000|2021-04-16 14:38:30|5468.3|5462.3|5468.1|5462.1|5468.6|5462.6|5468.1|5462.1|0
1618583920000|2021-04-16 14:38:40|5468.4|5462.4|5468.6|5462.6|5468.6|5462.6|5468.4|5462.4|5
1618583940000|2021-04-16 14:39:00|5469|5463|5469.6|5463.6|5469.6|5463.6|5469|5463|44
1618583950000|2021-04-16 14:39:10|5470.3|5464.3|5470.6|5464.6|5470.6|5464.6|5470.3|5464.3|2
1618583960000|2021-04-16 14:39:20|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.1|5464.1|0
1618583970000|2021-04-16 14:39:30|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.3|5464.3|5
1618583980000|2021-04-16 14:39:40|5470.8|5464.8|5472.3|5466.3|5472.3|5466.3|5470.8|5464.8|9
1618583990000|2021-04-16 14:39:50|5472.1|5466.1|5472.3|5466.3|5472.3|5466.3|5472|5466|1
1618584000000|2021-04-16 14:40:00|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|0
1618584010000|2021-04-16 14:40:10|5472.8|5466.8|5475.6|5469.6|5475.6|5469.6|5472.8|5466.8|5
1618584020000|2021-04-16 14:40:20|5476.6|5470.6|5477.6|5471.6|5477.6|5471.6|5476.6|5470.6|5
1618584030000|2021-04-16 14:40:30|5477.8|5471.8|5477.9|5471.9|5477.9|5471.9|5477.6|5471.6|2
1618584040000|2021-04-16 14:40:40|5477.6|5471.6|5475.3|5469.3|5477.6|5471.6|5473.6|5467.6|11
1618584050000|2021-04-16 14:40:50|5475.1|5469.1|5474.3|5468.3|5475.3|5469.3|5474.3|5468.3|2
1618584060000|2021-04-16 14:41:00|5473.3|5467.3|5473.3|5467.3|5473.6|5467.6|5473.3|5467.3|0
1618584070000|2021-04-16 14:41:10|5473.1|5467.1|5472.9|5466.9|5473.1|5467.1|5472.6|5466.6|5
1618584080000|2021-04-16 14:41:20|||||||||1
1618584090000|2021-04-16 14:41:30|5472.6|5466.6|5473.8|5467.8|5473.8|5467.8|5472.6|5466.6|4
1618584100000|2021-04-16 14:41:40|5473.1|5467.1|5473.3|5467.3|5473.3|5467.3|5472.6|5466.6|39
1618584110000|2021-04-16 14:41:50|5473.6|5467.6|5473.3|5467.3|5473.8|5467.8|5473.3|5467.3|0
1618584120000|2021-04-16 14:42:00|5473.6|5467.6|5473.3|5467.3|5473.6|5467.6|5473.3|5467.3|2
1618584130000|2021-04-16 14:42:10|5472.8|5466.8|5473.3|5467.3|5473.6|5467.6|5472|5466|3
1618584140000|2021-04-16 14:42:20|5473.1|5467.1|5474.7|5468.7|5474.7|5468.7|5472.8|5466.8|14
1618584150000|2021-04-16 14:42:30|5474|5468|5472.7|5466.7|5474|5468|5472.7|5466.7|1
1618584160000|2021-04-16 14:42:40|5472.5|5466.5|5472.3|5466.3|5472.5|5466.5|5472.3|5466.3|3
1618584170000|2021-04-16 14:42:50|5473|5467|5473|5467|5473|5467|5473|5467|1
1618584180000|2021-04-16 14:43:00|5473.3|5467.3|5474|5468|5474.2|5468.2|5473|5467|5
1618584190000|2021-04-16 14:43:10|5474.5|5468.5|5475.7|5469.7|5475.7|5469.7|5474.5|5468.5|13
1618584200000|2021-04-16 14:43:20|5476|5470|5476|5470|5477.5|5471.5|5476|5470|2
1618584210000|2021-04-16 14:43:30|5476.5|5470.5|5475.5|5469.5|5476.7|5470.7|5475.5|5469.5|4
1618584220000|2021-04-16 14:43:40|5475|5469|5475.7|5469.7|5475.7|5469.7|5474.7|5468.7|0
1618584230000|2021-04-16 14:43:50|5475.2|5469.2|5474.2|5468.2|5475.2|5469.2|5474.2|5468.2|5
1618584240000|2021-04-16 14:44:00|5473.7|5467.7|5474|5468|5474.7|5468.7|5473.7|5467.7|8
1618584250000|2021-04-16 14:44:10|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1618584260000|2021-04-16 14:44:20|5474|5468|5474|5468|5474|5468|5473.2|5467.2|3
1618584270000|2021-04-16 14:44:30|5473.7|5467.7|5473|5467|5473.7|5467.7|5473|5467|14
1618584280000|2021-04-16 14:44:40|5473.3|5467.3|5473.7|5467.7|5474|5468|5473.3|5467.3|4
1618584290000|2021-04-16 14:44:50|5474|5468|5474.8|5468.8|5474.8|5468.8|5474|5468|0
1618584300000|2021-04-16 14:45:00|5475|5469|5473.7|5467.7|5475|5469|5473.7|5467.7|1
1618584310000|2021-04-16 14:45:10|5473.5|5467.5|5475.7|5469.7|5475.7|5469.7|5473.5|5467.5|3
1618584320000|2021-04-16 14:45:20|5476|5470|5476.2|5470.2|5476.7|5470.7|5476|5470|6
1618584330000|2021-04-16 14:45:30|5476|5470|5475.7|5469.7|5476|5470|5475.7|5469.7|5
1618584350000|2021-04-16 14:45:50|5476|5470|5476|5470|5476|5470|5475.7|5469.7|5
1618584360000|2021-04-16 14:46:00|5475.7|5469.7|5475|5469|5475.7|5469.7|5475|5469|3
1618584370000|2021-04-16 14:46:10|5475.5|5469.5|5476|5470|5476|5470|5475.5|5469.5|5
1618584380000|2021-04-16 14:46:20|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1618584390000|2021-04-16 14:46:30|5477|5471|5477|5471|5477.7|5471.7|5477|5471|5
1618584400000|2021-04-16 14:46:40|5476.7|5470.7|5475.8|5469.8|5476.7|5470.7|5475.8|5469.8|6
1618584410000|2021-04-16 14:46:50|5475.6|5469.6|5475.3|5469.3|5475.6|5469.6|5475.3|5469.3|2
1618584420000|2021-04-16 14:47:00|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|1
1618584430000|2021-04-16 14:47:10|5476.3|5470.3|5477.3|5471.3|5477.3|5471.3|5476.3|5470.3|7
1618584440000|2021-04-16 14:47:20|5477|5471|5477.3|5471.3|5477.3|5471.3|5476.3|5470.3|3
1618584450000|2021-04-16 14:47:30|5476.8|5470.8|5477.3|5471.3|5477.3|5471.3|5476.8|5470.8|0
1618584460000|2021-04-16 14:47:40|5477.6|5471.6|5477.6|5471.6|5477.8|5471.8|5477.6|5471.6|0
1618584470000|2021-04-16 14:47:50|5477.8|5471.8|5478.3|5472.3|5478.3|5472.3|5477.8|5471.8|2
1618584480000|2021-04-16 14:48:00|5478|5472|5477.6|5471.6|5478.3|5472.3|5477.6|5471.6|62
1618584490000|2021-04-16 14:48:10|5477.4|5471.4|5477.6|5471.6|5477.6|5471.6|5477.1|5471.1|75
1618584500000|2021-04-16 14:48:20|5478|5472|5477.6|5471.6|5478.3|5472.3|5477.6|5471.6|164
1618584520000|2021-04-16 14:48:40|||||||||1
1618584530000|2021-04-16 14:48:50|5477.4|5471.4|5477.6|5471.6|5477.6|5471.6|5477.4|5471.4|0
1618584540000|2021-04-16 14:49:00|5477.4|5471.4|5477.9|5471.9|5478.1|5472.1|5477.4|5471.4|1
1618584550000|2021-04-16 14:49:10|5478.1|5472.1|5477.6|5471.6|5478.6|5472.6|5477.6|5471.6|0
1618584560000|2021-04-16 14:49:20|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.6|5471.6|0
1618584570000|2021-04-16 14:49:30|5477.6|5471.6|5476.3|5470.3|5477.9|5471.9|5476.3|5470.3|6
1618584580000|2021-04-16 14:49:40|5476.6|5470.6|5473.9|5467.9|5476.6|5470.6|5473.9|5467.9|12
1618584590000|2021-04-16 14:49:50|5473.6|5467.6|5473.6|5467.6|5473.9|5467.9|5473.6|5467.6|1
1618584600000|2021-04-16 14:50:00|5473.3|5467.3|5472.9|5466.9|5473.6|5467.6|5472.6|5466.6|4
1618584610000|2021-04-16 14:50:10|5471.6|5465.6|5470.9|5464.9|5473.4|5467.4|5470.8|5464.8|29
1618584620000|2021-04-16 14:50:20|5471.1|5465.1|5470|5464|5472|5466|5470|5464|3
1618584630000|2021-04-16 14:50:30|5469.8|5463.8|5470.2|5464.2|5470.7|5464.7|5469.8|5463.8|10
1618584640000|2021-04-16 14:50:40|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|2
1618584660000|2021-04-16 14:51:00|5468.7|5462.7|5470.4|5464.4|5470.9|5464.9|5468.4|5462.4|12
1618584670000|2021-04-16 14:51:10|5470.9|5464.9|5470.2|5464.2|5471.2|5465.2|5470.2|5464.2|4
1618584680000|2021-04-16 14:51:20|5470.4|5464.4|5471.4|5465.4|5471.7|5465.7|5470.4|5464.4|6
1618584690000|2021-04-16 14:51:30|5472.2|5466.2|5471.9|5465.9|5472.4|5466.4|5471.4|5465.4|4
1618584700000|2021-04-16 14:51:40|5471.7|5465.7|5469.7|5463.7|5471.7|5465.7|5469.7|5463.7|16
1618584710000|2021-04-16 14:51:50|5470.2|5464.2|5469|5463|5470.2|5464.2|5469|5463|13
1618584720000|2021-04-16 14:52:00|5469.5|5463.5|5469|5463|5469.5|5463.5|5469|5463|6
1618584730000|2021-04-16 14:52:10|5470.7|5464.7|5470.7|5464.7|5471.7|5465.7|5470.4|5464.4|9
1618584740000|2021-04-16 14:52:20|5470.4|5464.4|5469.7|5463.7|5470.7|5464.7|5469.7|5463.7|3
1618584750000|2021-04-16 14:52:30|5470.2|5464.2|5470.7|5464.7|5471.2|5465.2|5470.2|5464.2|3
1618584760000|2021-04-16 14:52:40|5470.4|5464.4|5471.2|5465.2|5471.4|5465.4|5470.2|5464.2|19
1618584770000|2021-04-16 14:52:50|5470.9|5464.9|5470.7|5464.7|5470.9|5464.9|5469.4|5463.4|2
1618584780000|2021-04-16 14:53:00|5470.9|5464.9|5471.4|5465.4|5471.4|5465.4|5470.2|5464.2|7
1618584790000|2021-04-16 14:53:10|5471.2|5465.2|5471.9|5465.9|5472.2|5466.2|5471.2|5465.2|12
1618584800000|2021-04-16 14:53:20|5472.2|5466.2|5470.2|5464.2|5472.2|5466.2|5469.7|5463.7|1
1618584810000|2021-04-16 14:53:30|5469.9|5463.9|5470.1|5464.1|5471.2|5465.2|5469.9|5463.9|4
1618584820000|2021-04-16 14:53:40|5469.9|5463.9|5470.2|5464.2|5470.2|5464.2|5469.9|5463.9|6
1618584840000|2021-04-16 14:54:00|5470.4|5464.4|5470.9|5464.9|5471.2|5465.2|5470.4|5464.4|2
1618584850000|2021-04-16 14:54:10|5471.4|5465.4|5470.9|5464.9|5471.4|5465.4|5470.7|5464.7|1
1618584860000|2021-04-16 14:54:20|5470.4|5464.4|5470.9|5464.9|5471.1|5465.1|5470.4|5464.4|1
1618584870000|2021-04-16 14:54:30|5470.4|5464.4|5470.9|5464.9|5471.1|5465.1|5470.4|5464.4|5
1618584880000|2021-04-16 14:54:40|5471.1|5465.1|5471.4|5465.4|5471.4|5465.4|5470.6|5464.6|20
1618584890000|2021-04-16 14:54:50|5471.1|5465.1|5469.4|5463.4|5471.1|5465.1|5469.4|5463.4|13
1618584900000|2021-04-16 14:55:00|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.4|5463.4|7
1618584910000|2021-04-16 14:55:10|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1618584920000|2021-04-16 14:55:20|5468.4|5462.4|5468.9|5462.9|5470.1|5464.1|5468.4|5462.4|24
1618584930000|2021-04-16 14:55:30|5469.4|5463.4|5469.1|5463.1|5469.4|5463.4|5468.6|5462.6|0
1618584940000|2021-04-16 14:55:40|5468.9|5462.9|5469.9|5463.9|5470.1|5464.1|5468.6|5462.6|4
1618584950000|2021-04-16 14:55:50|5470.1|5464.1|5470.6|5464.6|5470.6|5464.6|5470.1|5464.1|1
1618584960000|2021-04-16 14:56:00|5469.9|5463.9|5469.4|5463.4|5470.1|5464.1|5469.4|5463.4|7
1618584970000|2021-04-16 14:56:10|5470.1|5464.1|5470.4|5464.4|5470.4|5464.4|5469.4|5463.4|10
1618584980000|2021-04-16 14:56:20|5470.1|5464.1|5471.6|5465.6|5471.6|5465.6|5469.4|5463.4|18
1618584990000|2021-04-16 14:56:30|5472.1|5466.1|5473.1|5467.1|5473.1|5467.1|5472.1|5466.1|8
1618585000000|2021-04-16 14:56:40|5473.6|5467.6|5473.1|5467.1|5473.6|5467.6|5472.9|5466.9|3
1618585010000|2021-04-16 14:56:50|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5473.6|5467.6|16
1618585020000|2021-04-16 14:57:00|5474.1|5468.1|5475.1|5469.1|5475.1|5469.1|5474.1|5468.1|10
1618585030000|2021-04-16 14:57:10|5474.6|5468.6|5474.9|5468.9|5475.6|5469.6|5474.6|5468.6|16
1618585040000|2021-04-16 14:57:20|5475.1|5469.1|5477.1|5471.1|5477.1|5471.1|5475.1|5469.1|6
1618585050000|2021-04-16 14:57:30|5476.9|5470.9|5476.4|5470.4|5476.9|5470.9|5475.9|5469.9|7
1618585060000|2021-04-16 14:57:40|5476.1|5470.1|5476.6|5470.6|5476.9|5470.9|5476.1|5470.1|2
1618585070000|2021-04-16 14:57:50|5476.9|5470.9|5475.9|5469.9|5476.9|5470.9|5475.1|5469.1|6
1618585080000|2021-04-16 14:58:00|5476.9|5470.9|5476.9|5470.9|5478.9|5472.9|5476.6|5470.6|43
1618585090000|2021-04-16 14:58:10|5476.6|5470.6|5478.1|5472.1|5478.1|5472.1|5476.6|5470.6|5
1618585100000|2021-04-16 14:58:20|5477.9|5471.9|5476.1|5470.1|5477.9|5471.9|5475.7|5469.7|7
1618585110000|2021-04-16 14:58:30|5475.9|5469.9|5476.9|5470.9|5476.9|5470.9|5475.4|5469.4|3
1618585120000|2021-04-16 14:58:40|5477.1|5471.1|5475.9|5469.9|5477.6|5471.6|5475.9|5469.9|3
1618585130000|2021-04-16 14:58:50|5476.4|5470.4|5475.7|5469.7|5476.9|5470.9|5475.7|5469.7|5
1618585140000|2021-04-16 14:59:00|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|2
1618585150000|2021-04-16 14:59:10|5475.4|5469.4|5476.4|5470.4|5476.4|5470.4|5475.4|5469.4|3
1618585160000|2021-04-16 14:59:20|5476.6|5470.6|5476.4|5470.4|5477.4|5471.4|5476.4|5470.4|5
1618585170000|2021-04-16 14:59:30|5476.2|5470.2|5473.4|5467.4|5476.2|5470.2|5473.4|5467.4|2
1618585180000|2021-04-16 14:59:40|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|0
1618585190000|2021-04-16 14:59:50|5473.4|5467.4|5474.1|5468.1|5474.4|5468.4|5473.4|5467.4|3
1618585200000|2021-04-16 15:00:00|5474.4|5468.4|5474.1|5468.1|5474.4|5468.4|5473.4|5467.4|4
1618585210000|2021-04-16 15:00:10|5474.4|5468.4|5474.6|5468.6|5475.1|5469.1|5474.1|5468.1|7
1618585220000|2021-04-16 15:00:20|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|3
1618585230000|2021-04-16 15:00:30|5473.6|5467.6|5472.7|5466.7|5473.6|5467.6|5471.9|5465.9|24
1618585240000|2021-04-16 15:00:40|5472.4|5466.4|5471.7|5465.7|5472.7|5466.7|5471.4|5465.4|6
1618585250000|2021-04-16 15:00:50|5471.4|5465.4|5471.7|5465.7|5471.7|5465.7|5471.4|5465.4|2
1618585260000|2021-04-16 15:01:00|5471.4|5465.4|5472.4|5466.4|5472.4|5466.4|5471.4|5465.4|4
1618585270000|2021-04-16 15:01:10|5473.1|5467.1|5473.1|5467.1|5473.4|5467.4|5473.1|5467.1|16
1618585280000|2021-04-16 15:01:20|5473.4|5467.4|5471.4|5465.4|5473.4|5467.4|5471.4|5465.4|6
1618585290000|2021-04-16 15:01:30|5472.2|5466.2|5472.4|5466.4|5472.7|5466.7|5472.1|5466.1|1
1618585310000|2021-04-16 15:01:50|5473.1|5467.1|5473.1|5467.1|5473.7|5467.7|5473.1|5467.1|0
1618585320000|2021-04-16 15:02:00|5472.9|5466.9|5473.1|5467.1|5473.1|5467.1|5472.9|5466.9|1
1618585330000|2021-04-16 15:02:10|5472.6|5466.6|5473.1|5467.1|5473.1|5467.1|5472.6|5466.6|1
1618585340000|2021-04-16 15:02:20|5473.8|5467.8|5473.1|5467.1|5473.8|5467.8|5473.1|5467.1|23
1618585350000|2021-04-16 15:02:30|5473.3|5467.3|5472.7|5466.7|5473.6|5467.6|5472.4|5466.4|6
1618585360000|2021-04-16 15:02:40|5472.4|5466.4|5472.1|5466.1|5472.7|5466.7|5471.4|5465.4|4
1618585370000|2021-04-16 15:02:50|5471.4|5465.4|5470.7|5464.7|5471.7|5465.7|5470.7|5464.7|3
1618585380000|2021-04-16 15:03:00|5470.4|5464.4|5470|5464|5471.4|5465.4|5470|5464|6
1618585390000|2021-04-16 15:03:10|5469.8|5463.8|5470|5464|5471|5465|5469.8|5463.8|4
1618585400000|2021-04-16 15:03:20|5471.7|5465.7|5470.4|5464.4|5471.7|5465.7|5470.4|5464.4|10
1618585410000|2021-04-16 15:03:30|5470.2|5464.2|5470.4|5464.4|5470.9|5464.9|5470.2|5464.2|6
1618585420000|2021-04-16 15:03:40|5470|5464|5471|5465|5471|5465|5470|5464|1
1618585430000|2021-04-16 15:03:50|5470.4|5464.4|5469.8|5463.8|5471.5|5465.5|5469.8|5463.8|4
1618585440000|2021-04-16 15:04:00|5470|5464|5470|5464|5470.3|5464.3|5469.8|5463.8|8
1618585450000|2021-04-16 15:04:10|5470.3|5464.3|5469.8|5463.8|5470.5|5464.5|5469.5|5463.5|26
1618585460000|2021-04-16 15:04:20|5469.5|5463.5|5469.5|5463.5|5469.8|5463.8|5469.5|5463.5|2
1618585470000|2021-04-16 15:04:30|5470|5464|5470.5|5464.5|5470.5|5464.5|5469.8|5463.8|0
1618585480000|2021-04-16 15:04:40|5470.3|5464.3|5470.5|5464.5|5470.5|5464.5|5469.8|5463.8|1
1618585490000|2021-04-16 15:04:50|5470|5464|5469.5|5463.5|5470|5464|5469.3|5463.3|11
1618585500000|2021-04-16 15:05:00|5469.3|5463.3|5470.3|5464.3|5470.3|5464.3|5469.3|5463.3|30
1618585510000|2021-04-16 15:05:10|5470|5464|5469.8|5463.8|5470|5464|5469.5|5463.5|5
1618585520000|2021-04-16 15:05:20|5469.5|5463.5|5469.8|5463.8|5469.8|5463.8|5469.3|5463.3|2
1618585540000|2021-04-16 15:05:40|||||||||3
1618585550000|2021-04-16 15:05:50|5470|5464|5470|5464|5470.8|5464.8|5470|5464|1
1618585560000|2021-04-16 15:06:00|5470.3|5464.3|5470.5|5464.5|5471|5465|5470|5464|0
1618585570000|2021-04-16 15:06:10|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|4
1618585580000|2021-04-16 15:06:20|5471|5465|5471|5465|5471.5|5465.5|5470.6|5464.6|4
1618585590000|2021-04-16 15:06:30|5470.5|5464.5|5471.5|5465.5|5471.5|5465.5|5470.5|5464.5|1
1618585610000|2021-04-16 15:06:50|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|2
1618585620000|2021-04-16 15:07:00|5472.3|5466.3|5473|5467|5473|5467|5471.5|5465.5|3
1618585630000|2021-04-16 15:07:10|5473.3|5467.3|5472.5|5466.5|5473.5|5467.5|5472.5|5466.5|12
1618585640000|2021-04-16 15:07:20|5471.8|5465.8|5471.3|5465.3|5472.5|5466.5|5471.3|5465.3|22
1618585650000|2021-04-16 15:07:30|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5
1618585660000|2021-04-16 15:07:40|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|1
1618585670000|2021-04-16 15:07:50|5471.5|5465.5|5471.8|5465.8|5471.8|5465.8|5471.5|5465.5|13
1618585680000|2021-04-16 15:08:00|5471.5|5465.5|5471.8|5465.8|5471.8|5465.8|5471.5|5465.5|0
1618585690000|2021-04-16 15:08:10|5470.8|5464.8|5470.5|5464.5|5470.8|5464.8|5470.5|5464.5|6
1618585700000|2021-04-16 15:08:20|5470.8|5464.8|5470.3|5464.3|5470.8|5464.8|5470.3|5464.3|1
1618585720000|2021-04-16 15:08:40|5470.2|5464.2|5470.5|5464.5|5470.5|5464.5|5469.7|5463.7|0
1618585730000|2021-04-16 15:08:50|5470.2|5464.2|5470.5|5464.5|5470.5|5464.5|5470.2|5464.2|0
1618585750000|2021-04-16 15:09:10|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|3
1618585760000|2021-04-16 15:09:20|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|2
1618585770000|2021-04-16 15:09:30|5470|5464|5470|5464|5470|5464|5470|5464|0
1618585780000|2021-04-16 15:09:40|5470.3|5464.3|5470.5|5464.5|5470.5|5464.5|5470.2|5464.2|3
1618585790000|2021-04-16 15:09:50|5470.1|5464.1|5470.5|5464.5|5470.5|5464.5|5470.1|5464.1|1
1618585800000|2021-04-16 15:10:00|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471|5465|18
1618585810000|2021-04-16 15:10:10|||||||||4
1618585820000|2021-04-16 15:10:20|5470.7|5464.7|5470.5|5464.5|5470.7|5464.7|5470.5|5464.5|1
1618585830000|2021-04-16 15:10:30|5470.7|5464.7|5470.2|5464.2|5470.7|5464.7|5470.2|5464.2|1
1618585840000|2021-04-16 15:10:40|5470|5464|5469.5|5463.5|5470.2|5464.2|5469.5|5463.5|9
1618585850000|2021-04-16 15:10:50|5469.7|5463.7|5469.5|5463.5|5469.7|5463.7|5469.5|5463.5|0
1618585860000|2021-04-16 15:11:00|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|18
1618585870000|2021-04-16 15:11:10|||||||||9
1618585880000|2021-04-16 15:11:20|5470.3|5464.3|5471|5465|5471|5465|5470.3|5464.3|7
1618585910000|2021-04-16 15:11:50|5470.2|5464.2|5470.7|5464.7|5470.7|5464.7|5470|5464|15
1618585920000|2021-04-16 15:12:00|5471|5465|5471|5465|5471|5465|5469.7|5463.7|16
1618585930000|2021-04-16 15:12:10|5470.7|5464.7|5470.5|5464.5|5471|5465|5470.5|5464.5|23
1618585940000|2021-04-16 15:12:20|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.5|5464.5|2
1618585950000|2021-04-16 15:12:30|||||||||1
1618585960000|2021-04-16 15:12:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|6
1618585970000|2021-04-16 15:12:50|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470|5464|7
1618585980000|2021-04-16 15:13:00|5469.7|5463.7|5470|5464|5470.2|5464.2|5469.7|5463.7|5
1618585990000|2021-04-16 15:13:10|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5469.7|5463.7|1
1618586000000|2021-04-16 15:13:20|5470|5464|5470.2|5464.2|5470.2|5464.2|5470|5464|3
1618586010000|2021-04-16 15:13:30|5470|5464|5470.7|5464.7|5470.7|5464.7|5469.7|5463.7|6
1618586020000|2021-04-16 15:13:40|5470|5464|5470|5464|5470|5464|5469.7|5463.7|5
1618586030000|2021-04-16 15:13:50|5470.2|5464.2|5470|5464|5470.2|5464.2|5470|5464|13
1618586040000|2021-04-16 15:14:00|||||||||2
1618586050000|2021-04-16 15:14:10|5470.2|5464.2|5470|5464|5470.2|5464.2|5470|5464|0
1618586070000|2021-04-16 15:14:30|5470.2|5464.2|5470|5464|5470.2|5464.2|5470|5464|0
1618586080000|2021-04-16 15:14:40|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|2
1618586090000|2021-04-16 15:14:50|5470.2|5464.2|5470|5464|5470.7|5464.7|5470|5464|21
1618586100000|2021-04-16 15:15:00|5470.2|5464.2|5470.7|5464.7|5471|5465|5470|5464|4
1618586110000|2021-04-16 15:15:10|5470.9|5464.9|5471|5465|5471.2|5465.2|5470.7|5464.7|5
1618586120000|2021-04-16 15:15:20|5470.7|5464.7|5470.7|5464.7|5471|5465|5470.7|5464.7|5
1618586130000|2021-04-16 15:15:30|5470.5|5464.5|5470.7|5464.7|5470.7|5464.7|5470.4|5464.4|3
1618586140000|2021-04-16 15:15:40|5471|5465|5471.2|5465.2|5471.2|5465.2|5471|5465|3
1618586150000|2021-04-16 15:15:50|||||||||3
1618586160000|2021-04-16 15:16:00|5471|5465|5471|5465|5471.2|5465.2|5471|5465|3
1618586170000|2021-04-16 15:16:10|5470.7|5464.7|5469.9|5463.9|5470.7|5464.7|5469.9|5463.9|2
1618586180000|2021-04-16 15:16:20|5470.7|5464.7|5469.9|5463.9|5470.7|5464.7|5469.9|5463.9|7
1618586190000|2021-04-16 15:16:30|5470.2|5464.2|5469.9|5463.9|5470.2|5464.2|5469.9|5463.9|2
1618586200000|2021-04-16 15:16:40|5469.7|5463.7|5470.7|5464.7|5470.9|5464.9|5469.7|5463.7|8
1618586210000|2021-04-16 15:16:50|5470.9|5464.9|5471.2|5465.2|5471.2|5465.2|5470.9|5464.9|1
1618586220000|2021-04-16 15:17:00|5470.7|5464.7|5470.2|5464.2|5470.9|5464.9|5470.2|5464.2|8
1618586230000|2021-04-16 15:17:10|||||||||1
1618586240000|2021-04-16 15:17:20|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|3
1618586250000|2021-04-16 15:17:30|||||||||1
1618586260000|2021-04-16 15:17:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|2
1618586270000|2021-04-16 15:17:50|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|2
1618586280000|2021-04-16 15:18:00|||||||||1
1618586290000|2021-04-16 15:18:10|5470.9|5464.9|5470.7|5464.7|5470.9|5464.9|5470.7|5464.7|2
1618586300000|2021-04-16 15:18:20|5470.9|5464.9|5469.9|5463.9|5470.9|5464.9|5469.9|5463.9|55
1618586310000|2021-04-16 15:18:30|5470.2|5464.2|5469.9|5463.9|5470.2|5464.2|5469.9|5463.9|0
1618586330000|2021-04-16 15:18:50|5470.4|5464.4|5469.9|5463.9|5470.4|5464.4|5469.9|5463.9|4
1618586340000|2021-04-16 15:19:00|||||||||1
1618586360000|2021-04-16 15:19:20|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|5470.9|5464.9|1
1618586370000|2021-04-16 15:19:30|5470.7|5464.7|5470.9|5464.9|5470.9|5464.9|5470.7|5464.7|2
1618586380000|2021-04-16 15:19:40|5470.7|5464.7|5470.9|5464.9|5470.9|5464.9|5470.7|5464.7|2
1618586390000|2021-04-16 15:19:50|5470.7|5464.7|5469.9|5463.9|5470.9|5464.9|5469.9|5463.9|0
1618586400000|2021-04-16 15:20:00|||||||||5
1618586420000|2021-04-16 15:20:20|5469.4|5463.4|5468.9|5462.9|5469.4|5463.4|5468.9|5462.9|20
1618586430000|2021-04-16 15:20:30|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|11
1618586440000|2021-04-16 15:20:40|5468.2|5462.2|5468.9|5462.9|5468.9|5462.9|5467.9|5461.9|2
1618586450000|2021-04-16 15:20:50|5468.7|5462.7|5468.2|5462.2|5468.9|5462.9|5468.2|5462.2|1
1618586460000|2021-04-16 15:21:00|5467.9|5461.9|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|3
1618586470000|2021-04-16 15:21:10|5467.7|5461.7|5467.9|5461.9|5467.9|5461.9|5467.7|5461.7|4
1618586480000|2021-04-16 15:21:20|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|3
1618586490000|2021-04-16 15:21:30|5468.7|5462.7|5468.9|5462.9|5468.9|5462.9|5468.7|5462.7|5
1618586500000|2021-04-16 15:21:40|5468.7|5462.7|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|9
1618586510000|2021-04-16 15:21:50|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|2
1618586520000|2021-04-16 15:22:00|5467.4|5461.4|5465.7|5459.7|5467.4|5461.4|5465.7|5459.7|9
1618586530000|2021-04-16 15:22:10|5465.4|5459.4|5466.7|5460.7|5466.7|5460.7|5464.9|5458.9|12
1618586540000|2021-04-16 15:22:20|5466.9|5460.9|5466.7|5460.7|5466.9|5460.9|5466.4|5460.4|0
1618586550000|2021-04-16 15:22:30|5466.9|5460.9|5466.7|5460.7|5467.2|5461.2|5466.7|5460.7|1
1618586570000|2021-04-16 15:22:50|5466.9|5460.9|5467.2|5461.2|5467.2|5461.2|5466.9|5460.9|7
1618586600000|2021-04-16 15:23:20|||||||||5
1618586610000|2021-04-16 15:23:30|5466.7|5460.7|5467.2|5461.2|5467.2|5461.2|5466.7|5460.7|3
1618586620000|2021-04-16 15:23:40|5466.7|5460.7|5466.7|5460.7|5467.2|5461.2|5466.7|5460.7|2
1618586630000|2021-04-16 15:23:50|5466.4|5460.4|5466.6|5460.6|5466.6|5460.6|5466.4|5460.4|3
1618586640000|2021-04-16 15:24:00|5466.4|5460.4|5466.2|5460.2|5466.4|5460.4|5466.2|5460.2|1
1618586650000|2021-04-16 15:24:10|5465.9|5459.9|5465.9|5459.9|5466.2|5460.2|5465.6|5459.6|2
1618586660000|2021-04-16 15:24:20|5465.6|5459.6|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|4
1618586670000|2021-04-16 15:24:30|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1618586680000|2021-04-16 15:24:40|||||||||2
1618586700000|2021-04-16 15:25:00|5466.6|5460.6|5465.9|5459.9|5466.6|5460.6|5465.9|5459.9|5
1618586720000|2021-04-16 15:25:20|5466.1|5460.1|5466.6|5460.6|5466.6|5460.6|5466.1|5460.1|20
1618586730000|2021-04-16 15:25:30|||||||||1
1618586740000|2021-04-16 15:25:40|5465.9|5459.9|5465.7|5459.7|5465.9|5459.9|5465.7|5459.7|4
1618586750000|2021-04-16 15:25:50|5465.4|5459.4|5465.1|5459.1|5465.9|5459.9|5465.1|5459.1|60
1618586760000|2021-04-16 15:26:00|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|5467.1|5461.1|14
1618586770000|2021-04-16 15:26:10|5467.6|5461.6|5468.1|5462.1|5468.1|5462.1|5467.6|5461.6|11
1618586780000|2021-04-16 15:26:20|5468.4|5462.4|5469.6|5463.6|5469.6|5463.6|5468.1|5462.1|8
1618586790000|2021-04-16 15:26:30|5469.4|5463.4|5469.9|5463.9|5470.1|5464.1|5469.4|5463.4|6
1618586800000|2021-04-16 15:26:40|5469.6|5463.6|5470.1|5464.1|5470.1|5464.1|5469.6|5463.6|2
1618586810000|2021-04-16 15:26:50|||||||||22
1618586820000|2021-04-16 15:27:00|5469.1|5463.1|5469.6|5463.6|5469.6|5463.6|5469.1|5463.1|10
1618586830000|2021-04-16 15:27:10|5469.4|5463.4|5469.1|5463.1|5469.4|5463.4|5469.1|5463.1|1
1618586840000|2021-04-16 15:27:20|||||||||2
1618586850000|2021-04-16 15:27:30|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|1
1618586860000|2021-04-16 15:27:40|5469.4|5463.4|5469.1|5463.1|5469.4|5463.4|5469.1|5463.1|2
1618586870000|2021-04-16 15:27:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|4
1618586890000|2021-04-16 15:28:10|||||||||2
1618586900000|2021-04-16 15:28:20|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.1|5462.1|2
1618586910000|2021-04-16 15:28:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|38
1618586920000|2021-04-16 15:28:40|5468.6|5462.6|5467.9|5461.9|5468.6|5462.6|5467.9|5461.9|5
1618586940000|2021-04-16 15:29:00|||||||||1
1618586950000|2021-04-16 15:29:10|||||||||2
1618586960000|2021-04-16 15:29:20|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|1
1618586970000|2021-04-16 15:29:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1618586980000|2021-04-16 15:29:40|5468.6|5462.6|5469.9|5463.9|5469.9|5463.9|5468.6|5462.6|3
1618586990000|2021-04-16 15:29:50|5470.1|5464.1|5469.4|5463.4|5470.1|5464.1|5469.4|5463.4|1
1618587000000|2021-04-16 15:30:00|||||||||2
1618587010000|2021-04-16 15:30:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|2
1618587020000|2021-04-16 15:30:20|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|1
1618587030000|2021-04-16 15:30:30|5469.4|5463.4|5468.9|5462.9|5469.6|5463.6|5468.9|5462.9|2
1618587040000|2021-04-16 15:30:40|5467.9|5461.9|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|2
1618587050000|2021-04-16 15:30:50|5467.7|5461.7|5467.9|5461.9|5467.9|5461.9|5467.7|5461.7|17
1618587060000|2021-04-16 15:31:00|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468|5462|4
1618587070000|2021-04-16 15:31:10|5468.6|5462.6|5467.9|5461.9|5468.9|5462.9|5467.9|5461.9|4
1618587080000|2021-04-16 15:31:20|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|5468.2|5462.2|1
1618587090000|2021-04-16 15:31:30|5467.7|5461.7|5468.2|5462.2|5468.2|5462.2|5467.7|5461.7|6
1618587100000|2021-04-16 15:31:40|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|2
1618587110000|2021-04-16 15:31:50|||||||||2
1618587120000|2021-04-16 15:32:00|5468.1|5462.1|5467.9|5461.9|5468.1|5462.1|5467.9|5461.9|4
1618587130000|2021-04-16 15:32:10|5467.6|5461.6|5465.9|5459.9|5467.6|5461.6|5465.9|5459.9|8
1618587140000|2021-04-16 15:32:20|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|14
1618587150000|2021-04-16 15:32:30|5465.5|5459.5|5465.9|5459.9|5465.9|5459.9|5465.5|5459.5|4
1618587160000|2021-04-16 15:32:40|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|3
1618587170000|2021-04-16 15:32:50|5465.9|5459.9|5466.2|5460.2|5466.7|5460.7|5465.9|5459.9|3
1618587180000|2021-04-16 15:33:00|5465.7|5459.7|5465.7|5459.7|5466.2|5460.2|5465.7|5459.7|18
1618587190000|2021-04-16 15:33:10|5465.2|5459.2|5465.9|5459.9|5465.9|5459.9|5464.9|5458.9|11
1618587200000|2021-04-16 15:33:20|5465.6|5459.6|5465.4|5459.4|5465.7|5459.7|5465.4|5459.4|0
1618587210000|2021-04-16 15:33:30|5465.7|5459.7|5465.9|5459.9|5465.9|5459.9|5465.7|5459.7|9
1618587220000|2021-04-16 15:33:40|||||||||2
1618587230000|2021-04-16 15:33:50|5465.6|5459.6|5465.9|5459.9|5465.9|5459.9|5465.6|5459.6|4
1618587240000|2021-04-16 15:34:00|5465.6|5459.6|5465.9|5459.9|5465.9|5459.9|5465.6|5459.6|0
1618587260000|2021-04-16 15:34:20|5466.1|5460.1|5465.9|5459.9|5466.1|5460.1|5465.9|5459.9|13
1618587280000|2021-04-16 15:34:40|||||||||4
1618587290000|2021-04-16 15:34:50|||||||||8
1618587300000|2021-04-16 15:35:00|5466.2|5460.2|5466.7|5460.7|5466.9|5460.9|5465.9|5459.9|5
1618587310000|2021-04-16 15:35:10|5466.9|5460.9|5466.2|5460.2|5466.9|5460.9|5465.9|5459.9|2
1618587320000|2021-04-16 15:35:20|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|5466.7|5460.7|2
1618587330000|2021-04-16 15:35:30|5466.9|5460.9|5465.9|5459.9|5466.9|5460.9|5465.9|5459.9|7
1618587340000|2021-04-16 15:35:40|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5466.2|5460.2|5
1618587350000|2021-04-16 15:35:50|||||||||2
1618587360000|2021-04-16 15:36:00|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|2
1618587370000|2021-04-16 15:36:10|5465.7|5459.7|5465.2|5459.2|5465.7|5459.7|5465.2|5459.2|4
1618587380000|2021-04-16 15:36:20|||||||||3
1618587390000|2021-04-16 15:36:30|||||||||3
1618587400000|2021-04-16 15:36:40|5464.9|5458.9|5465.2|5459.2|5465.2|5459.2|5464.9|5458.9|1
1618587410000|2021-04-16 15:36:50|||||||||1
1618587420000|2021-04-16 15:37:00|||||||||4
1618587430000|2021-04-16 15:37:10|5464.9|5458.9|5465.2|5459.2|5465.2|5459.2|5464.9|5458.9|14
1618587440000|2021-04-16 15:37:20|5465.4|5459.4|5465.2|5459.2|5465.7|5459.7|5465.2|5459.2|14
1618587450000|2021-04-16 15:37:30|||||||||1
1618587470000|2021-04-16 15:37:50|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|2
1618587480000|2021-04-16 15:38:00|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|13
1618587490000|2021-04-16 15:38:10|||||||||4
1618587500000|2021-04-16 15:38:20|||||||||3
1618587510000|2021-04-16 15:38:30|||||||||3
1618587520000|2021-04-16 15:38:40|5464.9|5458.9|5465.2|5459.2|5465.2|5459.2|5464.9|5458.9|0
1618587530000|2021-04-16 15:38:50|5464.9|5458.9|5464.9|5458.9|5465.2|5459.2|5464.9|5458.9|3
1618587540000|2021-04-16 15:39:00|5465.2|5459.2|5465.2|5459.2|5465.2|5459.2|5464.9|5458.9|4
1618587550000|2021-04-16 15:39:10|5464.9|5458.9|5465.2|5459.2|5465.2|5459.2|5464.9|5458.9|1
1618587560000|2021-04-16 15:39:20|5464.9|5458.9|5465.9|5459.9|5466.6|5460.6|5464.9|5458.9|58
1618587570000|2021-04-16 15:39:30|||||||||1
1618587580000|2021-04-16 15:39:40|5466.5|5460.5|5468.6|5462.6|5468.6|5462.6|5466.5|5460.5|21
1618587590000|2021-04-16 15:39:50|5468.8|5462.8|5469.1|5463.1|5470.1|5464.1|5468.8|5462.8|25
1618587600000|2021-04-16 15:40:00|5469.6|5463.6|5470.1|5464.1|5470.1|5464.1|5469.6|5463.6|31
1618587610000|2021-04-16 15:40:10|5471|5465|5471|5465|5471|5465|5471|5465|23
1618587620000|2021-04-16 15:40:20|5470.3|5464.3|5470|5464|5470.5|5464.5|5470|5464|2
1618587630000|2021-04-16 15:40:30|5470.3|5464.3|5471.3|5465.3|5471.5|5465.5|5470|5464|52
1618587640000|2021-04-16 15:40:40|5471.5|5465.5|5471.8|5465.8|5471.8|5465.8|5471.5|5465.5|3
1618587650000|2021-04-16 15:40:50|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|6
1618587660000|2021-04-16 15:41:00|5471|5465|5470.8|5464.8|5471.8|5465.8|5470.8|5464.8|5
1618587670000|2021-04-16 15:41:10|5470.5|5464.5|5470.8|5464.8|5471|5465|5470.5|5464.5|17
1618587680000|2021-04-16 15:41:20|5471|5465|5470.8|5464.8|5471|5465|5470.8|5464.8|6
1618587690000|2021-04-16 15:41:30|5471.3|5465.3|5470.8|5464.8|5471.3|5465.3|5470.8|5464.8|1
1618587700000|2021-04-16 15:41:40|5470.5|5464.5|5470.5|5464.5|5470.8|5464.8|5469.8|5463.8|8
1618587710000|2021-04-16 15:41:50|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.5|5464.5|5
1618587720000|2021-04-16 15:42:00|5471|5465|5471|5465|5471|5465|5471|5465|2
1618587730000|2021-04-16 15:42:10|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471.3|5465.3|0
1618587740000|2021-04-16 15:42:20|5471.5|5465.5|5471.8|5465.8|5471.8|5465.8|5471.5|5465.5|4
1618587750000|2021-04-16 15:42:30|5471|5465|5470.8|5464.8|5471|5465|5470.8|5464.8|4
1618587770000|2021-04-16 15:42:50|||||||||1
1618587780000|2021-04-16 15:43:00|5468.6|5462.6|5467.6|5461.6|5469.1|5463.1|5467.6|5461.6|29
1618587790000|2021-04-16 15:43:10|5467.1|5461.1|5470|5464|5470|5464|5467.1|5461.1|4
1618587800000|2021-04-16 15:43:20|||||||||1
1618587810000|2021-04-16 15:43:30|5470.3|5464.3|5470.1|5464.1|5471|5465|5470.1|5464.1|15
1618587820000|2021-04-16 15:43:40|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|10
1618587830000|2021-04-16 15:43:50|5470.3|5464.3|5470.3|5464.3|5470.9|5464.9|5470.1|5464.1|4
1618587840000|2021-04-16 15:44:00|5470.5|5464.5|5471|5465|5471|5465|5470.5|5464.5|20
1618587850000|2021-04-16 15:44:10|5470.5|5464.5|5470|5464|5470.5|5464.5|5470|5464|13
1618587860000|2021-04-16 15:44:20|5469.8|5463.8|5469.3|5463.3|5469.8|5463.8|5468.6|5462.6|6
1618587870000|2021-04-16 15:44:30|5469.1|5463.1|5469.2|5463.2|5469.2|5463.2|5467.9|5461.9|2
1618587880000|2021-04-16 15:44:40|5471.8|5465.8|5474.5|5468.5|5474.5|5468.5|5471.3|5465.3|57
1618587890000|2021-04-16 15:44:50|5474.3|5468.3|5474.8|5468.8|5474.8|5468.8|5473.8|5467.8|9
1618587900000|2021-04-16 15:45:00|5475.5|5469.5|5475.5|5469.5|5475.8|5469.8|5475.5|5469.5|1
1618587910000|2021-04-16 15:45:10|5475|5469|5474.8|5468.8|5475|5469|5474.5|5468.5|7
1618587920000|2021-04-16 15:45:20|5475|5469|5475|5469|5475|5469|5475|5469|0
1618587930000|2021-04-16 15:45:30|5474.8|5468.8|5477.5|5471.5|5477.5|5471.5|5474.8|5468.8|9
1618587940000|2021-04-16 15:45:40|5477.3|5471.3|5478|5472|5478.2|5472.2|5477.3|5471.3|2
1618587950000|2021-04-16 15:45:50|5477.2|5471.2|5476.5|5470.5|5477.5|5471.5|5476.2|5470.2|5
1618587960000|2021-04-16 15:46:00|5477|5471|5475.8|5469.8|5477|5471|5475.8|5469.8|10
1618587970000|2021-04-16 15:46:10|5475.5|5469.5|5476.5|5470.5|5476.5|5470.5|5475.5|5469.5|10
1618587980000|2021-04-16 15:46:20|||||||||1
1618587990000|2021-04-16 15:46:30|5477|5471|5476.7|5470.7|5477.5|5471.5|5476.5|5470.5|10
1618588000000|2021-04-16 15:46:40|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476|5470|8
1618588010000|2021-04-16 15:46:50|5476.7|5470.7|5478.3|5472.3|5478.7|5472.7|5476.7|5470.7|10
1618588020000|2021-04-16 15:47:00|5478.5|5472.5|5475.7|5469.7|5478.5|5472.5|5475.7|5469.7|15
1618588030000|2021-04-16 15:47:10|5475|5469|5476.3|5470.3|5476.3|5470.3|5475|5469|3
1618588040000|2021-04-16 15:47:20|5476.1|5470.1|5476.3|5470.3|5476.3|5470.3|5476.1|5470.1|1
1618588050000|2021-04-16 15:47:30|5476.8|5470.8|5478|5472|5478|5472|5476.6|5470.6|6
1618588060000|2021-04-16 15:47:40|5477.8|5471.8|5477.6|5471.6|5477.8|5471.8|5477.6|5471.6|4
1618588070000|2021-04-16 15:47:50|5477.3|5471.3|5477.6|5471.6|5479.1|5473.1|5477.3|5471.3|7
1618588080000|2021-04-16 15:48:00|5477.8|5471.8|5477.3|5471.3|5478|5472|5477.3|5471.3|10
1618588090000|2021-04-16 15:48:10|5477|5471|5477|5471|5477|5471|5476.8|5470.8|6
1618588100000|2021-04-16 15:48:20|5476.8|5470.8|5476.6|5470.6|5476.8|5470.8|5476.6|5470.6|3
1618588110000|2021-04-16 15:48:30|5476.3|5470.3|5473.6|5467.6|5476.5|5470.5|5473.1|5467.1|15
1618588120000|2021-04-16 15:48:40|5473.3|5467.3|5473.3|5467.3|5473.6|5467.6|5473.3|5467.3|0
1618588130000|2021-04-16 15:48:50|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5472.1|5466.1|13
1618588140000|2021-04-16 15:49:00|5473.6|5467.6|5472.6|5466.6|5473.6|5467.6|5472.6|5466.6|7
1618588150000|2021-04-16 15:49:10|5472.8|5466.8|5473.6|5467.6|5474.1|5468.1|5472.8|5466.8|8
1618588160000|2021-04-16 15:49:20|5473.3|5467.3|5473.6|5467.6|5474|5468|5473.3|5467.3|3
1618588180000|2021-04-16 15:49:40|5473.9|5467.9|5474.6|5468.6|5474.6|5468.6|5473.9|5467.9|3
1618588190000|2021-04-16 15:49:50|5475.3|5469.3|5475|5469|5475.3|5469.3|5475|5469|6
1618588200000|2021-04-16 15:50:00|5475.3|5469.3|5475|5469|5475.3|5469.3|5475|5469|0
1618588210000|2021-04-16 15:50:10|5475.6|5469.6|5476.3|5470.3|5476.3|5470.3|5475.3|5469.3|5
1618588220000|2021-04-16 15:50:20|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5476.3|5470.3|0
1618588230000|2021-04-16 15:50:30|5476.3|5470.3|5477.7|5471.7|5477.7|5471.7|5476.3|5470.3|7
1618588240000|2021-04-16 15:50:40|5477.5|5471.5|5477|5471|5477.7|5471.7|5477|5471|1
1618588250000|2021-04-16 15:50:50|5477.2|5471.2|5477.5|5471.5|5477.5|5471.5|5477.2|5471.2|0
1618588260000|2021-04-16 15:51:00|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|1
1618588270000|2021-04-16 15:51:10|5476.8|5470.8|5476.3|5470.3|5476.8|5470.8|5476.3|5470.3|5
1618588280000|2021-04-16 15:51:20|5476|5470|5476.5|5470.5|5477|5471|5476|5470|5
1618588290000|2021-04-16 15:51:30|5475.6|5469.6|5478|5472|5478|5472|5475.6|5469.6|27
1618588300000|2021-04-16 15:51:40|5477.7|5471.7|5476.7|5470.7|5478|5472|5476.7|5470.7|13
1618588310000|2021-04-16 15:51:50|5476|5470|5476.5|5470.5|5476.5|5470.5|5476|5470|6
1618588320000|2021-04-16 15:52:00|5476.2|5470.2|5477|5471|5477|5471|5476|5470|3
1618588330000|2021-04-16 15:52:10|5476.5|5470.5|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|1
1618588340000|2021-04-16 15:52:20|5476|5470|5476.2|5470.2|5476.2|5470.2|5475.5|5469.5|5
1618588350000|2021-04-16 15:52:30|5476.4|5470.4|5475|5469|5476.4|5470.4|5475|5469|4
1618588360000|2021-04-16 15:52:40|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1618588370000|2021-04-16 15:52:50|5475|5469|5475|5469|5475|5469|5475|5469|5
1618588380000|2021-04-16 15:53:00|5474.7|5468.7|5473.3|5467.3|5474.7|5468.7|5473.2|5467.2|9
1618588390000|2021-04-16 15:53:10|5473|5467|5473|5467|5473.3|5467.3|5473|5467|0
1618588400000|2021-04-16 15:53:20|5473.3|5467.3|5473.7|5467.7|5473.7|5467.7|5472.3|5466.3|35
1618588410000|2021-04-16 15:53:30|5474|5468|5474|5468|5474|5468|5474|5468|1
1618588420000|2021-04-16 15:53:40|5475|5469|5475|5469|5475.5|5469.5|5475|5469|5
1618588430000|2021-04-16 15:53:50|5474|5468|5473|5467|5474|5468|5472.7|5466.7|3
1618588440000|2021-04-16 15:54:00|5472.5|5466.5|5473|5467|5473.3|5467.3|5472.5|5466.5|8
1618588450000|2021-04-16 15:54:10|5473.2|5467.2|5473|5467|5473.2|5467.2|5473|5467|2
1618588460000|2021-04-16 15:54:20|5473.3|5467.3|5472.3|5466.3|5473.3|5467.3|5472.3|5466.3|2
1618588470000|2021-04-16 15:54:30|5471.6|5465.6|5472.6|5466.6|5472.9|5466.9|5471.6|5465.6|12
1618588480000|2021-04-16 15:54:40|5472.8|5466.8|5472.8|5466.8|5473.1|5467.1|5472.5|5466.5|1
1618588490000|2021-04-16 15:54:50|5472.5|5466.5|5471.1|5465.1|5472.5|5466.5|5470.9|5464.9|5
1618588500000|2021-04-16 15:55:00|5470.9|5464.9|5471.9|5465.9|5471.9|5465.9|5470.9|5464.9|4
1618588510000|2021-04-16 15:55:10|5471.8|5465.8|5472.1|5466.1|5472.1|5466.1|5471.6|5465.6|0
1618588520000|2021-04-16 15:55:20|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|4
1618588530000|2021-04-16 15:55:30|5470.6|5464.6|5470.6|5464.6|5470.9|5464.9|5470.6|5464.6|3
1618588540000|2021-04-16 15:55:40|5470.3|5464.3|5469.8|5463.8|5470.6|5464.6|5469.8|5463.8|2
1618588550000|2021-04-16 15:55:50|5469.5|5463.5|5470.3|5464.3|5470.3|5464.3|5469.5|5463.5|2
1618588560000|2021-04-16 15:56:00|5470|5464|5469.3|5463.3|5470|5464|5469.1|5463.1|9
1618588570000|2021-04-16 15:56:10|5469.8|5463.8|5469.3|5463.3|5469.8|5463.8|5469.1|5463.1|3
1618588580000|2021-04-16 15:56:20|5469|5463|5469|5463|5469.3|5463.3|5469|5463|3
1618588590000|2021-04-16 15:56:30|5469.3|5463.3|5471.3|5465.3|5471.3|5465.3|5469.3|5463.3|4
1618588600000|2021-04-16 15:56:40|5471|5465|5470.6|5464.6|5471.3|5465.3|5470.5|5464.5|6
1618588610000|2021-04-16 15:56:50|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|0
1618588620000|2021-04-16 15:57:00|5471.1|5465.1|5471|5465|5471.3|5465.3|5471|5465|8
1618588630000|2021-04-16 15:57:10|5471.3|5465.3|5469.8|5463.8|5471.3|5465.3|5469.8|5463.8|3
1618588640000|2021-04-16 15:57:20|5469.5|5463.5|5469.6|5463.6|5469.8|5463.8|5469.3|5463.3|3
1618588650000|2021-04-16 15:57:30|5469.3|5463.3|5469.6|5463.6|5470.1|5464.1|5469.3|5463.3|1
1618588660000|2021-04-16 15:57:40|5470.1|5464.1|5470.3|5464.3|5470.3|5464.3|5470.1|5464.1|1
1618588670000|2021-04-16 15:57:50|5470.5|5464.5|5470.3|5464.3|5470.6|5464.6|5469.5|5463.5|3
1618588680000|2021-04-16 15:58:00|5469.8|5463.8|5469.3|5463.3|5469.8|5463.8|5469|5463|5
1618588690000|2021-04-16 15:58:10|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|0
1618588700000|2021-04-16 15:58:20|5470.3|5464.3|5471|5465|5471.3|5465.3|5470.3|5464.3|3
1618588710000|2021-04-16 15:58:30|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471|5465|1
1618588720000|2021-04-16 15:58:40|5471.6|5465.6|5471.3|5465.3|5471.6|5465.6|5471.3|5465.3|3
1618588730000|2021-04-16 15:58:50|5471.6|5465.6|5471.9|5465.9|5471.9|5465.9|5471.6|5465.6|1
1618588740000|2021-04-16 15:59:00|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|1
1618588750000|2021-04-16 15:59:10|5471.8|5465.8|5472.3|5466.3|5472.3|5466.3|5471.8|5465.8|12
1618588760000|2021-04-16 15:59:20|5472|5466|5472.3|5466.3|5472.3|5466.3|5472|5466|0
1618588770000|2021-04-16 15:59:30|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|6
1618588780000|2021-04-16 15:59:40|5471.9|5465.9|5471.6|5465.6|5471.9|5465.9|5471.6|5465.6|5
1618588790000|2021-04-16 15:59:50|5471.9|5465.9|5471.6|5465.6|5471.9|5465.9|5471.6|5465.6|1
1618588800000|2021-04-16 16:00:00|5471.8|5465.8|5471.6|5465.6|5471.8|5465.8|5471.3|5465.3|0
1618588810000|2021-04-16 16:00:10|5471.8|5465.8|5473.3|5467.3|5473.5|5467.5|5471.3|5465.3|10
1618588820000|2021-04-16 16:00:20|||||||||1
1618588830000|2021-04-16 16:00:30|5473.1|5467.1|5473.3|5467.3|5473.3|5467.3|5473.1|5467.1|1
1618588870000|2021-04-16 16:01:10|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|2
1618588880000|2021-04-16 16:01:20|5473.6|5467.6|5476.1|5470.1|5476.3|5470.3|5473.6|5467.6|20
1618588890000|2021-04-16 16:01:30|5476.3|5470.3|5475.3|5469.3|5476.3|5470.3|5475.3|5469.3|4
1618588900000|2021-04-16 16:01:40|5475.6|5469.6|5475.1|5469.1|5475.6|5469.6|5475.1|5469.1|0
1618588910000|2021-04-16 16:01:50|5474.3|5468.3|5474.8|5468.8|5474.8|5468.8|5474.3|5468.3|5
1618588920000|2021-04-16 16:02:00|5475.1|5469.1|5474.8|5468.8|5475.1|5469.1|5474.8|5468.8|2
1618588930000|2021-04-16 16:02:10|5475.1|5469.1|5473.6|5467.6|5475.1|5469.1|5473.6|5467.6|4
1618588940000|2021-04-16 16:02:20|5474.1|5468.1|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|5
1618588950000|2021-04-16 16:02:30|||||||||1
1618588970000|2021-04-16 16:02:50|5473.1|5467.1|5472.8|5466.8|5473.1|5467.1|5472.6|5466.6|9
1618588980000|2021-04-16 16:03:00|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.1|5466.1|1
1618589000000|2021-04-16 16:03:20|5472.6|5466.6|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|7
1618589010000|2021-04-16 16:03:30|5473.1|5467.1|5472.8|5466.8|5473.3|5467.3|5472.6|5466.6|3
1618589020000|2021-04-16 16:03:40|5473.1|5467.1|5473.3|5467.3|5473.3|5467.3|5473.1|5467.1|0
1618589030000|2021-04-16 16:03:50|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|0
1618589040000|2021-04-16 16:04:00|5472.8|5466.8|5473.6|5467.6|5473.6|5467.6|5472.6|5466.6|2
1618589050000|2021-04-16 16:04:10|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|0
1618589060000|2021-04-16 16:04:20|5474.1|5468.1|5474.1|5468.1|5474.8|5468.8|5474.1|5468.1|13
1618589070000|2021-04-16 16:04:30|5474.6|5468.6|5473.8|5467.8|5474.6|5468.6|5473.8|5467.8|1
1618589080000|2021-04-16 16:04:40|5474.4|5468.4|5474.6|5468.6|5474.6|5468.6|5474.4|5468.4|11
1618589090000|2021-04-16 16:04:50|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1618589100000|2021-04-16 16:05:00|5474.8|5468.8|5476.1|5470.1|5476.1|5470.1|5474.8|5468.8|7
1618589110000|2021-04-16 16:05:10|||||||||2
1618589120000|2021-04-16 16:05:20|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|2
1618589130000|2021-04-16 16:05:30|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|2
1618589140000|2021-04-16 16:05:40|5475.8|5469.8|5476.1|5470.1|5476.1|5470.1|5475.8|5469.8|0
1618589150000|2021-04-16 16:05:50|||||||||2
1618589160000|2021-04-16 16:06:00|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|2
1618589170000|2021-04-16 16:06:10|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5475.8|5469.8|1
1618589200000|2021-04-16 16:06:40|5475.1|5469.1|5475.8|5469.8|5476.1|5470.1|5475.1|5469.1|5
1618589210000|2021-04-16 16:06:50|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618589220000|2021-04-16 16:07:00|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|2
1618589230000|2021-04-16 16:07:10|5476.6|5470.6|5476.6|5470.6|5477.1|5471.1|5476.6|5470.6|3
1618589240000|2021-04-16 16:07:20|5476.3|5470.3|5476.6|5470.6|5476.6|5470.6|5476.3|5470.3|67
1618589250000|2021-04-16 16:07:30|5477.1|5471.1|5476.8|5470.8|5477.1|5471.1|5476.8|5470.8|1
1618589260000|2021-04-16 16:07:40|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.3|5471.3|3
1618589270000|2021-04-16 16:07:50|5477.3|5471.3|5477.8|5471.8|5477.8|5471.8|5476.8|5470.8|6
1618589280000|2021-04-16 16:08:00|5478.1|5472.1|5479.1|5473.1|5479.1|5473.1|5477.8|5471.8|15
1618589290000|2021-04-16 16:08:10|5477.6|5471.6|5477.3|5471.3|5477.6|5471.6|5477.3|5471.3|20
1618589300000|2021-04-16 16:08:20|5477.8|5471.8|5478.8|5472.8|5478.8|5472.8|5477.8|5471.8|3
1618589310000|2021-04-16 16:08:30|5478.3|5472.3|5476.6|5470.6|5478.3|5472.3|5476.6|5470.6|2
1618589320000|2021-04-16 16:08:40|5477.1|5471.1|5476|5470|5477.1|5471.1|5476|5470|3
1618589330000|2021-04-16 16:08:50|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|2
1618589340000|2021-04-16 16:09:00|5475.3|5469.3|5475.5|5469.5|5475.5|5469.5|5475.3|5469.3|5
1618589360000|2021-04-16 16:09:20|||||||||2
1618589370000|2021-04-16 16:09:30|||||||||28
1618589400000|2021-04-16 16:10:00|5475|5469|5472.5|5466.5|5475|5469|5472.5|5466.5|14
1618589410000|2021-04-16 16:10:10|5472|5466|5472.3|5466.3|5472.3|5466.3|5472|5466|1
1618589420000|2021-04-16 16:10:20|5472|5466|5471.3|5465.3|5472.3|5466.3|5470.3|5464.3|6
1618589430000|2021-04-16 16:10:30|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|3
1618589440000|2021-04-16 16:10:40|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|2
1618589450000|2021-04-16 16:10:50|5472.8|5466.8|5473.5|5467.5|5473.5|5467.5|5472.8|5466.8|6
1618589460000|2021-04-16 16:11:00|5473.8|5467.8|5474|5468|5474|5468|5473.6|5467.6|3
1618589470000|2021-04-16 16:11:10|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474|5468|15
1618589480000|2021-04-16 16:11:20|||||||||2
1618589490000|2021-04-16 16:11:30|||||||||1
1618589500000|2021-04-16 16:11:40|||||||||1
1618589510000|2021-04-16 16:11:50|5475.3|5469.3|5475.5|5469.5|5476|5470|5475.3|5469.3|9
1618589530000|2021-04-16 16:12:10|5475.8|5469.8|5475.5|5469.5|5476|5470|5475.5|5469.5|2
1618589540000|2021-04-16 16:12:20|5476|5470|5476.3|5470.3|5476.3|5470.3|5476|5470|1
1618589550000|2021-04-16 16:12:30|||||||||4
1618589560000|2021-04-16 16:12:40|5476.5|5470.5|5477.5|5471.5|5477.5|5471.5|5476.5|5470.5|2
1618589570000|2021-04-16 16:12:50|5477.8|5471.8|5477.5|5471.5|5478|5472|5477.3|5471.3|22
1618589580000|2021-04-16 16:13:00|5477.8|5471.8|5478.8|5472.8|5479.5|5473.5|5477.8|5471.8|13
1618589590000|2021-04-16 16:13:10|5478.5|5472.5|5478.3|5472.3|5478.5|5472.5|5478|5472|9
1618589600000|2021-04-16 16:13:20|5478|5472|5479|5473|5479|5473|5477.8|5471.8|3
1618589610000|2021-04-16 16:13:30|||||||||1
1618589620000|2021-04-16 16:13:40|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|7
1618589630000|2021-04-16 16:13:50|5479|5473|5479|5473|5479|5473|5478.7|5472.7|3
1618589640000|2021-04-16 16:14:00|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|1
1618589650000|2021-04-16 16:14:10|5479|5473|5479.3|5473.3|5479.8|5473.8|5479|5473|5
1618589660000|2021-04-16 16:14:20|5479|5473|5479.5|5473.5|5479.5|5473.5|5479|5473|0
1618589670000|2021-04-16 16:14:30|5479|5473|5479.3|5473.3|5480|5474|5479|5473|1
1618589680000|2021-04-16 16:14:40|5479.5|5473.5|5479.3|5473.3|5479.5|5473.5|5479|5473|1
1618589690000|2021-04-16 16:14:50|5479.5|5473.5|5479.3|5473.3|5479.5|5473.5|5478.7|5472.7|11
1618589700000|2021-04-16 16:15:00|5478|5472|5479|5473|5479.8|5473.8|5478|5472|11
1618589710000|2021-04-16 16:15:10|5479.3|5473.3|5479|5473|5480|5474|5479|5473|8
1618589720000|2021-04-16 16:15:20|||||||||5
1618589730000|2021-04-16 16:15:30|||||||||2
1618589740000|2021-04-16 16:15:40|5479.3|5473.3|5480|5474|5480|5474|5479.3|5473.3|2
1618589750000|2021-04-16 16:15:50|5480.3|5474.3|5480.6|5474.6|5480.6|5474.6|5480.3|5474.3|30
1618589760000|2021-04-16 16:16:00|5480.3|5474.3|5479|5473|5480.6|5474.6|5479|5473|15
1618589780000|2021-04-16 16:16:20|||||||||19
1618589790000|2021-04-16 16:16:30|||||||||9
1618589800000|2021-04-16 16:16:40|||||||||2
1618589810000|2021-04-16 16:16:50|||||||||1
1618589830000|2021-04-16 16:17:10|||||||||1
1618589840000|2021-04-16 16:17:20|||||||||2
1618589850000|2021-04-16 16:17:30|||||||||1
1618589860000|2021-04-16 16:17:40|||||||||1
1618589870000|2021-04-16 16:17:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|9
1618589880000|2021-04-16 16:18:00|5479|5473|5478.2|5472.2|5479|5473|5478.2|5472.2|4
1618589890000|2021-04-16 16:18:10|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5475.5|5469.5|3
1618589910000|2021-04-16 16:18:30|5476|5470|5477|5471|5477|5471|5476|5470|3
1618589920000|2021-04-16 16:18:40|5477.2|5471.2|5477|5471|5477.2|5471.2|5477|5471|0
1618589930000|2021-04-16 16:18:50|5477.2|5471.2|5476.2|5470.2|5477.2|5471.2|5476.2|5470.2|7
1618589940000|2021-04-16 16:19:00|5476.9|5470.9|5477|5471|5477.2|5471.2|5476.5|5470.5|12
1618589950000|2021-04-16 16:19:10|5476.2|5470.2|5476.5|5470.5|5476.5|5470.5|5476.2|5470.2|5
1618589980000|2021-04-16 16:19:40|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5
1618590000000|2021-04-16 16:20:00|5476|5470|5475.5|5469.5|5476|5470|5475.5|5469.5|2
1618590010000|2021-04-16 16:20:10|5475.8|5469.8|5474.8|5468.8|5475.8|5469.8|5474.5|5468.5|3
1618590020000|2021-04-16 16:20:20|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|1
1618590030000|2021-04-16 16:20:30|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|1
1618590050000|2021-04-16 16:20:50|||||||||1
1618590060000|2021-04-16 16:21:00|5476.8|5470.8|5477.1|5471.1|5477.3|5471.3|5476.8|5470.8|6
1618590070000|2021-04-16 16:21:10|5477.3|5471.3|5477.5|5471.5|5477.5|5471.5|5477.1|5471.1|2
1618590080000|2021-04-16 16:21:20|||||||||1
1618590100000|2021-04-16 16:21:40|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|6
1618590110000|2021-04-16 16:21:50|5476|5470|5476.5|5470.5|5476.5|5470.5|5475.8|5469.8|4
1618590130000|2021-04-16 16:22:10|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|1
1618590140000|2021-04-16 16:22:20|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|3
1618590150000|2021-04-16 16:22:30|5477.2|5471.2|5476.5|5470.5|5477.2|5471.2|5476.5|5470.5|16
1618590160000|2021-04-16 16:22:40|||||||||2
1618590170000|2021-04-16 16:22:50|||||||||6
1618590190000|2021-04-16 16:23:10|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|6
1618590200000|2021-04-16 16:23:20|5476.5|5470.5|5474.5|5468.5|5476.5|5470.5|5474.5|5468.5|1
1618590210000|2021-04-16 16:23:30|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|3
1618590230000|2021-04-16 16:23:50|5475.5|5469.5|5475.8|5469.8|5475.8|5469.8|5475.5|5469.5|3
1618590240000|2021-04-16 16:24:00|5475.5|5469.5|5476.5|5470.5|5476.5|5470.5|5475.5|5469.5|2
1618590250000|2021-04-16 16:24:10|||||||||7
1618590270000|2021-04-16 16:24:30|5476.1|5470.1|5475.3|5469.3|5476.1|5470.1|5475.3|5469.3|14
1618590280000|2021-04-16 16:24:40|5475|5469|5473.8|5467.8|5475|5469|5473.8|5467.8|4
1618590290000|2021-04-16 16:24:50|5472|5466|5472|5466|5472|5466|5472|5466|7
1618590300000|2021-04-16 16:25:00|5471.5|5465.5|5472.1|5466.1|5472.8|5466.8|5471.3|5465.3|8
1618590310000|2021-04-16 16:25:10|5472.3|5466.3|5471.8|5465.8|5472.5|5466.5|5471.8|5465.8|3
1618590330000|2021-04-16 16:25:30|5472.1|5466.1|5472.5|5466.5|5472.5|5466.5|5471.8|5465.8|49
1618590340000|2021-04-16 16:25:40|5473.5|5467.5|5473.7|5467.7|5473.7|5467.7|5473.4|5467.4|4
1618590350000|2021-04-16 16:25:50|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|5473.2|5467.2|1
1618590360000|2021-04-16 16:26:00|||||||||1
1618590370000|2021-04-16 16:26:10|5473.5|5467.5|5474.2|5468.2|5474.2|5468.2|5473.2|5467.2|2
1618590380000|2021-04-16 16:26:20|||||||||1
1618590400000|2021-04-16 16:26:40|||||||||4
1618590410000|2021-04-16 16:26:50|||||||||1
1618590420000|2021-04-16 16:27:00|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|5473.5|5467.5|3
1618590430000|2021-04-16 16:27:10|5473.8|5467.8|5474.2|5468.2|5474.2|5468.2|5473.8|5467.8|2
1618590440000|2021-04-16 16:27:20|5474.8|5468.8|5474.5|5468.5|5474.8|5468.8|5474.5|5468.5|0
1618590450000|2021-04-16 16:27:30|||||||||5
1618590460000|2021-04-16 16:27:40|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|0
1618590470000|2021-04-16 16:27:50|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|1
1618590480000|2021-04-16 16:28:00|5473.9|5467.9|5473.7|5467.7|5473.9|5467.9|5473.2|5467.2|3
1618590490000|2021-04-16 16:28:10|5473.5|5467.5|5473.2|5467.2|5473.5|5467.5|5473.2|5467.2|0
1618590500000|2021-04-16 16:28:20|5474|5468|5474.2|5468.2|5474.2|5468.2|5473.3|5467.3|1
1618590520000|2021-04-16 16:28:40|||||||||2
1618590530000|2021-04-16 16:28:50|||||||||6
1618590540000|2021-04-16 16:29:00|5473.7|5467.7|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|12
1618590550000|2021-04-16 16:29:10|||||||||7
1618590560000|2021-04-16 16:29:20|||||||||1
1618590580000|2021-04-16 16:29:40|5474.5|5468.5|5475.5|5469.5|5476|5470|5474.2|5468.2|24
1618590590000|2021-04-16 16:29:50|5475|5469|5475|5469|5475.5|5469.5|5475|5469|4
1618590600000|2021-04-16 16:30:00|5477|5471|5477.5|5471.5|5477.5|5471.5|5477|5471|9
1618590610000|2021-04-16 16:30:10|5477.8|5471.8|5478|5472|5478.2|5472.2|5477.8|5471.8|5
1618590620000|2021-04-16 16:30:20|5478.5|5472.5|5479.9|5473.9|5479.9|5473.9|5478.5|5472.5|66
1618590630000|2021-04-16 16:30:30|5480.2|5474.2|5480.4|5474.4|5480.7|5474.7|5480.2|5474.2|29
1618590640000|2021-04-16 16:30:40|5481.4|5475.4|5480.4|5474.4|5481.4|5475.4|5480.4|5474.4|15
1618590650000|2021-04-16 16:30:50|5480.7|5474.7|5482.4|5476.4|5482.4|5476.4|5480.7|5474.7|20
1618590660000|2021-04-16 16:31:00|||||||||16
1618590680000|2021-04-16 16:31:20|5483.4|5477.4|5483.1|5477.1|5483.9|5477.9|5482.4|5476.4|26
1618590690000|2021-04-16 16:31:30|5482.9|5476.9|5482.6|5476.6|5482.9|5476.9|5482.6|5476.6|7
1618590700000|2021-04-16 16:31:40|5482.9|5476.9|5483.4|5477.4|5483.6|5477.6|5482.9|5476.9|15
1618590710000|2021-04-16 16:31:50|5482.4|5476.4|5482.6|5476.6|5482.6|5476.6|5482.4|5476.4|2
1618590720000|2021-04-16 16:32:00|5482.4|5476.4|5482.6|5476.6|5482.6|5476.6|5481.9|5475.9|2
1618590730000|2021-04-16 16:32:10|5482.9|5476.9|5482.6|5476.6|5482.9|5476.9|5482.6|5476.6|1
1618590750000|2021-04-16 16:32:30|||||||||2
1618590760000|2021-04-16 16:32:40|5482.4|5476.4|5482.6|5476.6|5483.1|5477.1|5482.4|5476.4|5
1618590770000|2021-04-16 16:32:50|5482.4|5476.4|5482.6|5476.6|5482.6|5476.6|5482.4|5476.4|2
1618590780000|2021-04-16 16:33:00|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|6
1618590790000|2021-04-16 16:33:10|5482.9|5476.9|5484.1|5478.1|5484.1|5478.1|5482.9|5476.9|3
1618590800000|2021-04-16 16:33:20|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.6|5477.6|5
1618590810000|2021-04-16 16:33:30|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5
1618590820000|2021-04-16 16:33:40|5483.6|5477.6|5483.6|5477.6|5483.9|5477.9|5483.6|5477.6|1
1618590830000|2021-04-16 16:33:50|5483.9|5477.9|5484.4|5478.4|5484.4|5478.4|5483.9|5477.9|0
1618590840000|2021-04-16 16:34:00|5483.9|5477.9|5484.6|5478.6|5484.6|5478.6|5483.9|5477.9|0
1618590850000|2021-04-16 16:34:10|||||||||6
1618590860000|2021-04-16 16:34:20|||||||||1
1618590870000|2021-04-16 16:34:30|5484.4|5478.4|5482.9|5476.9|5484.4|5478.4|5482.6|5476.6|1
1618590880000|2021-04-16 16:34:40|5483.2|5477.2|5484.6|5478.6|5484.6|5478.6|5483.2|5477.2|5
1618590900000|2021-04-16 16:35:00|5484.4|5478.4|5484.6|5478.6|5484.6|5478.6|5484.4|5478.4|6
1618590920000|2021-04-16 16:35:20|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|2
1618590930000|2021-04-16 16:35:30|5484.1|5478.1|5485.9|5479.9|5485.9|5479.9|5484.1|5478.1|5
1618590940000|2021-04-16 16:35:40|5486.4|5480.4|5487.1|5481.1|5487.1|5481.1|5486.4|5480.4|6
1618590950000|2021-04-16 16:35:50|5487.4|5481.4|5488|5482|5488|5482|5487.4|5481.4|31
1618590960000|2021-04-16 16:36:00|5490|5484|5489.2|5483.2|5490|5484|5489.2|5483.2|10
1618590970000|2021-04-16 16:36:10|5489|5483|5490.3|5484.3|5490.3|5484.3|5489|5483|13
1618590980000|2021-04-16 16:36:20|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|22
1618590990000|2021-04-16 16:36:30|||||||||13
1618591000000|2021-04-16 16:36:40|5489.8|5483.8|5488.1|5482.1|5489.8|5483.8|5488.1|5482.1|20
1618591010000|2021-04-16 16:36:50|5489.8|5483.8|5490.6|5484.6|5490.6|5484.6|5489.8|5483.8|16
1618591020000|2021-04-16 16:37:00|5489.6|5483.6|5489.6|5483.6|5490.6|5484.6|5488.1|5482.1|18
1618591030000|2021-04-16 16:37:10|5489.8|5483.8|5493.1|5487.1|5497.2|5491.2|5489.8|5483.8|54
1618591040000|2021-04-16 16:37:20|5494.5|5488.5|5491.1|5485.1|5494.8|5488.8|5491.1|5485.1|57
1618591050000|2021-04-16 16:37:30|5492.3|5486.3|5493.1|5487.1|5493.1|5487.1|5492.3|5486.3|3
1618591060000|2021-04-16 16:37:40|5492.3|5486.3|5493.3|5487.3|5493.6|5487.6|5492.1|5486.1|4
1618591070000|2021-04-16 16:37:50|5493.1|5487.1|5492.3|5486.3|5493.1|5487.1|5492.1|5486.1|3
1618591080000|2021-04-16 16:38:00|5491.8|5485.8|5491.6|5485.6|5493.1|5487.1|5491.6|5485.6|8
1618591090000|2021-04-16 16:38:10|5491.1|5485.1|5489.8|5483.8|5491.1|5485.1|5489.8|5483.8|4
1618591100000|2021-04-16 16:38:20|5489.6|5483.6|5488.6|5482.6|5489.6|5483.6|5488.6|5482.6|6
1618591110000|2021-04-16 16:38:30|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|3
1618591120000|2021-04-16 16:38:40|5488.6|5482.6|5489.6|5483.6|5489.6|5483.6|5488.6|5482.6|3
1618591130000|2021-04-16 16:38:50|5489.5|5483.5|5491.5|5485.5|5491.8|5485.8|5489.5|5483.5|34
1618591140000|2021-04-16 16:39:00|5491.8|5485.8|5491.3|5485.3|5491.8|5485.8|5491.3|5485.3|1
1618591150000|2021-04-16 16:39:10|5491.8|5485.8|5491.8|5485.8|5492.5|5486.5|5491.8|5485.8|11
1618591160000|2021-04-16 16:39:20|||||||||1
1618591180000|2021-04-16 16:39:40|5492.3|5486.3|5491|5485|5492.3|5486.3|5491|5485|6
1618591190000|2021-04-16 16:39:50|5489.8|5483.8|5490.8|5484.8|5491|5485|5489.8|5483.8|45
1618591200000|2021-04-16 16:40:00|5490.5|5484.5|5489.8|5483.8|5491|5485|5489.8|5483.8|1
1618591210000|2021-04-16 16:40:10|5489.2|5483.2|5487.8|5481.8|5489.2|5483.2|5487.8|5481.8|10
1618591220000|2021-04-16 16:40:20|5488|5482|5488|5482|5488|5482|5488|5482|4
1618591230000|2021-04-16 16:40:30|5487.5|5481.5|5488|5482|5488|5482|5487.5|5481.5|2
1618591240000|2021-04-16 16:40:40|5487.8|5481.8|5487.8|5481.8|5488|5482|5487.3|5481.3|1
1618591250000|2021-04-16 16:40:50|5487|5481|5487.5|5481.5|5487.8|5481.8|5487|5481|5
1618591260000|2021-04-16 16:41:00|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5486.5|5480.5|3
1618591270000|2021-04-16 16:41:10|5487|5481|5486.5|5480.5|5487|5481|5486.5|5480.5|0
1618591280000|2021-04-16 16:41:20|5486.3|5480.3|5484.3|5478.3|5486.3|5480.3|5484|5478|7
1618591290000|2021-04-16 16:41:30|5484|5478|5483.5|5477.5|5484.8|5478.8|5483.5|5477.5|3
1618591300000|2021-04-16 16:41:40|5482.8|5476.8|5482|5476|5482.8|5476.8|5482|5476|7
1618591310000|2021-04-16 16:41:50|5482.6|5476.6|5482.8|5476.8|5483.3|5477.3|5482.6|5476.6|5
1618591320000|2021-04-16 16:42:00|5483|5477|5482.5|5476.5|5483|5477|5481.5|5475.5|6
1618591330000|2021-04-16 16:42:10|5482|5476|5482.8|5476.8|5483|5477|5482|5476|6
1618591340000|2021-04-16 16:42:20|5482|5476|5482.5|5476.5|5482.5|5476.5|5482|5476|6
1618591360000|2021-04-16 16:42:40|5482|5476|5480.8|5474.8|5482|5476|5480.8|5474.8|3
1618591380000|2021-04-16 16:43:00|5481|5475|5481.5|5475.5|5481.8|5475.8|5481|5475|3
1618591390000|2021-04-16 16:43:10|5481.8|5475.8|5480.8|5474.8|5481.8|5475.8|5480.8|5474.8|6
1618591400000|2021-04-16 16:43:20|5481.5|5475.5|5479|5473|5481.5|5475.5|5479|5473|12
1618591410000|2021-04-16 16:43:30|5479.5|5473.5|5479|5473|5479.5|5473.5|5479|5473|5
1618591420000|2021-04-16 16:43:40|5478.5|5472.5|5478|5472|5478.5|5472.5|5478|5472|4
1618591430000|2021-04-16 16:43:50|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|7
1618591440000|2021-04-16 16:44:00|5478|5472|5478|5472|5478|5472|5478|5472|1
1618591450000|2021-04-16 16:44:10|5477.8|5471.8|5478|5472|5478|5472|5477.8|5471.8|0
1618591460000|2021-04-16 16:44:20|5477.5|5471.5|5477.5|5471.5|5478.5|5472.5|5477.5|5471.5|15
1618591480000|2021-04-16 16:44:40|||||||||5
1618591490000|2021-04-16 16:44:50|5478|5472|5478|5472|5478|5472|5478|5472|8
1618591500000|2021-04-16 16:45:00|5478.3|5472.3|5480|5474|5480|5474|5478.3|5472.3|1
1618591510000|2021-04-16 16:45:10|5480.5|5474.5|5480|5474|5480.5|5474.5|5480|5474|2
1618591520000|2021-04-16 16:45:20|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1618591530000|2021-04-16 16:45:30|5480|5474|5480|5474|5480|5474|5480|5474|1
1618591540000|2021-04-16 16:45:40|5480.3|5474.3|5479|5473|5481|5475|5479|5473|4
1618591560000|2021-04-16 16:46:00|||||||||11
1618591580000|2021-04-16 16:46:20|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|2
1618591590000|2021-04-16 16:46:30|5478.5|5472.5|5479.2|5473.2|5479.2|5473.2|5478|5472|6
1618591600000|2021-04-16 16:46:40|||||||||1
1618591610000|2021-04-16 16:46:50|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.5|5473.5|0
1618591620000|2021-04-16 16:47:00|5480|5474|5480.2|5474.2|5480.2|5474.2|5479.5|5473.5|2
1618591630000|2021-04-16 16:47:10|5480.5|5474.5|5482.5|5476.5|5482.7|5476.7|5480.5|5474.5|6
1618591640000|2021-04-16 16:47:20|5482.7|5476.7|5481|5475|5482.7|5476.7|5480.7|5474.7|4
1618591650000|2021-04-16 16:47:30|5480.2|5474.2|5481.2|5475.2|5481.3|5475.3|5480.2|5474.2|3
1618591660000|2021-04-16 16:47:40|5481|5475|5481|5475|5481|5475|5481|5475|0
1618591670000|2021-04-16 16:47:50|5481.7|5475.7|5482|5476|5482|5476|5481.7|5475.7|2
1618591680000|2021-04-16 16:48:00|5482.2|5476.2|5482.7|5476.7|5483|5477|5482.2|5476.2|4
1618591690000|2021-04-16 16:48:10|5482.5|5476.5|5482|5476|5482.5|5476.5|5481.5|5475.5|0
1618591700000|2021-04-16 16:48:20|5481.5|5475.5|5481|5475|5481.5|5475.5|5481|5475|4
1618591710000|2021-04-16 16:48:30|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|9
1618591720000|2021-04-16 16:48:40|5481.7|5475.7|5483|5477|5483|5477|5481.7|5475.7|6
1618591730000|2021-04-16 16:48:50|5482|5476|5482.7|5476.7|5482.7|5476.7|5481.7|5475.7|2
1618591740000|2021-04-16 16:49:00|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|0
1618591750000|2021-04-16 16:49:10|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|1
1618591770000|2021-04-16 16:49:30|||||||||1
1618591780000|2021-04-16 16:49:40|||||||||1
1618591790000|2021-04-16 16:49:50|5483.3|5477.3|5483|5477|5483.3|5477.3|5482.7|5476.7|3
1618591800000|2021-04-16 16:50:00|||||||||2
1618591810000|2021-04-16 16:50:10|5483.2|5477.2|5482.8|5476.8|5483.2|5477.2|5482.8|5476.8|11
1618591820000|2021-04-16 16:50:20|5482.5|5476.5|5482|5476|5482.5|5476.5|5482|5476|8
1618591840000|2021-04-16 16:50:40|5482.3|5476.3|5483.1|5477.1|5483.1|5477.1|5482.3|5476.3|5
1618591850000|2021-04-16 16:50:50|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|32
1618591860000|2021-04-16 16:51:00|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5
1618591870000|2021-04-16 16:51:10|5483|5477|5484.7|5478.7|5486.2|5480.2|5483|5477|11
1618591880000|2021-04-16 16:51:20|5484.5|5478.5|5485.7|5479.7|5486|5480|5484.5|5478.5|3
1618591890000|2021-04-16 16:51:30|5485.2|5479.2|5485.5|5479.5|5486.2|5480.2|5485.2|5479.2|6
1618591900000|2021-04-16 16:51:40|||||||||3
1618591910000|2021-04-16 16:51:50|5485.7|5479.7|5485.5|5479.5|5485.7|5479.7|5485.5|5479.5|0
1618591920000|2021-04-16 16:52:00|5485.7|5479.7|5485.5|5479.5|5485.7|5479.7|5485.5|5479.5|0
1618591930000|2021-04-16 16:52:10|5485.7|5479.7|5486|5480|5486.2|5480.2|5485.7|5479.7|0
1618591940000|2021-04-16 16:52:20|5485.7|5479.7|5485.2|5479.2|5486|5480|5485.2|5479.2|5
1618591950000|2021-04-16 16:52:30|5485.5|5479.5|5485.7|5479.7|5485.7|5479.7|5485.2|5479.2|2
1618591970000|2021-04-16 16:52:50|5485|5479|5485|5479|5485|5479|5485|5479|5
1618591980000|2021-04-16 16:53:00|5485.5|5479.5|5486|5480|5486|5480|5485.5|5479.5|1
1618591990000|2021-04-16 16:53:10|5486.5|5480.5|5486|5480|5486.7|5480.7|5485.7|5479.7|3
1618592010000|2021-04-16 16:53:30|5485.5|5479.5|5486|5480|5486|5480|5485.5|5479.5|8
1618592020000|2021-04-16 16:53:40|||||||||2
1618592030000|2021-04-16 16:53:50|||||||||1
1618592050000|2021-04-16 16:54:10|5486.5|5480.5|5486|5480|5486.5|5480.5|5486|5480|0
1618592070000|2021-04-16 16:54:30|5485.7|5479.7|5484.7|5478.7|5485.7|5479.7|5484.7|5478.7|2
1618592090000|2021-04-16 16:54:50|5484.5|5478.5|5484|5478|5484.5|5478.5|5483|5477|5
1618592100000|2021-04-16 16:55:00|5484.5|5478.5|5484|5478|5484.5|5478.5|5484|5478|10
1618592110000|2021-04-16 16:55:10|||||||||4
1618592120000|2021-04-16 16:55:20|5483.7|5477.7|5482.7|5476.7|5483.7|5477.7|5482.7|5476.7|0
1618592130000|2021-04-16 16:55:30|5482.4|5476.4|5483|5477|5484.5|5478.5|5482.4|5476.4|2
1618592150000|2021-04-16 16:55:50|5483.2|5477.2|5484.5|5478.5|5484.7|5478.7|5483.2|5477.2|0
1618592160000|2021-04-16 16:56:00|5484|5478|5485.7|5479.7|5485.7|5479.7|5484|5478|0
1618592170000|2021-04-16 16:56:10|5485.5|5479.5|5485|5479|5485.5|5479.5|5485|5479|9
1618592180000|2021-04-16 16:56:20|5485.5|5479.5|5485|5479|5485.5|5479.5|5485|5479|0
1618592190000|2021-04-16 16:56:30|5484.7|5478.7|5485|5479|5485|5479|5484.7|5478.7|1
1618592200000|2021-04-16 16:56:40|||||||||4
1618592210000|2021-04-16 16:56:50|5484.5|5478.5|5485.5|5479.5|5485.5|5479.5|5484.5|5478.5|1
1618592220000|2021-04-16 16:57:00|5485|5479|5485|5479|5485|5479|5485|5479|3
1618592240000|2021-04-16 16:57:20|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5
1618592250000|2021-04-16 16:57:30|||||||||1
1618592260000|2021-04-16 16:57:40|5485.5|5479.5|5486.5|5480.5|5486.5|5480.5|5485.5|5479.5|5
1618592270000|2021-04-16 16:57:50|||||||||4
1618592280000|2021-04-16 16:58:00|5487|5481|5487|5481|5487|5481|5487|5481|6
1618592300000|2021-04-16 16:58:20|5488|5482|5488|5482|5488|5482|5488|5482|4
1618592310000|2021-04-16 16:58:30|5487|5481|5486|5480|5487|5481|5486|5480|7
1618592320000|2021-04-16 16:58:40|5485.5|5479.5|5486|5480|5486.5|5480.5|5485.5|5479.5|5
1618592330000|2021-04-16 16:58:50|5486.5|5480.5|5486.3|5480.3|5486.5|5480.5|5486.3|5480.3|14
1618592340000|2021-04-16 16:59:00|5486.6|5480.6|5487.6|5481.6|5487.6|5481.6|5486.6|5480.6|2
1618592360000|2021-04-16 16:59:20|5486.1|5480.1|5486.1|5480.1|5486.6|5480.6|5486.1|5480.1|8
1618592370000|2021-04-16 16:59:30|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|4
1618592380000|2021-04-16 16:59:40|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1618592390000|2021-04-16 16:59:50|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5
1618592400000|2021-04-16 17:00:00|5489.3|5483.3|5487.6|5481.6|5489.3|5483.3|5487.6|5481.6|3
1618592410000|2021-04-16 17:00:10|5488.1|5482.1|5488.3|5482.3|5489.3|5483.3|5487.6|5481.6|11
1618592420000|2021-04-16 17:00:20|5487.6|5481.6|5488.6|5482.6|5488.6|5482.6|5487.6|5481.6|3
1618592430000|2021-04-16 17:00:30|5490.6|5484.6|5489.8|5483.8|5490.8|5484.8|5489.6|5483.6|8
1618592440000|2021-04-16 17:00:40|5490.3|5484.3|5491.1|5485.1|5491.1|5485.1|5490.3|5484.3|15
1618592450000|2021-04-16 17:00:50|5491.6|5485.6|5492.3|5486.3|5492.3|5486.3|5491.6|5485.6|10
1618592460000|2021-04-16 17:01:00|5492.6|5486.6|5491.6|5485.6|5492.6|5486.6|5491.3|5485.3|14
1618592470000|2021-04-16 17:01:10|5491.3|5485.3|5490.6|5484.6|5491.3|5485.3|5490.5|5484.5|7
1618592480000|2021-04-16 17:01:20|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|6
1618592490000|2021-04-16 17:01:30|5491.5|5485.5|5492|5486|5492|5486|5491.5|5485.5|2
1618592500000|2021-04-16 17:01:40|5491.8|5485.8|5492|5486|5492|5486|5491.8|5485.8|1
1618592520000|2021-04-16 17:02:00|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.3|5485.3|2
1618592530000|2021-04-16 17:02:10|5491.8|5485.8|5491.6|5485.6|5491.8|5485.8|5491.6|5485.6|1
1618592540000|2021-04-16 17:02:20|5492|5486|5492.3|5486.3|5492.3|5486.3|5492|5486|6
1618592550000|2021-04-16 17:02:30|||||||||9
1618592560000|2021-04-16 17:02:40|||||||||8
1618592570000|2021-04-16 17:02:50|5490.8|5484.8|5489.6|5483.6|5491.8|5485.8|5489.3|5483.3|130
1618592580000|2021-04-16 17:03:00|||||||||23
1618592590000|2021-04-16 17:03:10|5488.6|5482.6|5488.1|5482.1|5488.6|5482.6|5487.8|5481.8|10
1618592600000|2021-04-16 17:03:20|5488.6|5482.6|5488.8|5482.8|5488.8|5482.8|5488.1|5482.1|3
1618592610000|2021-04-16 17:03:30|5489.1|5483.1|5488.8|5482.8|5489.1|5483.1|5488.6|5482.6|41
1618592620000|2021-04-16 17:03:40|5488.1|5482.1|5488.3|5482.3|5488.3|5482.3|5487.8|5481.8|0
1618592630000|2021-04-16 17:03:50|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1618592640000|2021-04-16 17:04:00|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|18
1618592650000|2021-04-16 17:04:10|||||||||1
1618592660000|2021-04-16 17:04:20|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.1|5481.1|13
1618592670000|2021-04-16 17:04:30|5486.8|5480.8|5485.8|5479.8|5486.8|5480.8|5485.8|5479.8|8
1618592690000|2021-04-16 17:04:50|5485.6|5479.6|5485.8|5479.8|5485.8|5479.8|5485.6|5479.6|1
1618592700000|2021-04-16 17:05:00|5485.6|5479.6|5484.6|5478.6|5485.6|5479.6|5484.6|5478.6|4
1618592710000|2021-04-16 17:05:10|5484.8|5478.8|5487.6|5481.6|5488.1|5482.1|5484.8|5478.8|8
1618592720000|2021-04-16 17:05:20|5487.3|5481.3|5485.6|5479.6|5487.3|5481.3|5485.6|5479.6|11
1618592730000|2021-04-16 17:05:30|5485.1|5479.1|5484.1|5478.1|5485.1|5479.1|5483.8|5477.8|26
1618592740000|2021-04-16 17:05:40|5484.6|5478.6|5484.4|5478.4|5484.6|5478.6|5484.4|5478.4|0
1618592750000|2021-04-16 17:05:50|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1618592760000|2021-04-16 17:06:00|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|2
1618592770000|2021-04-16 17:06:10|||||||||7
1618592790000|2021-04-16 17:06:30|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1618592810000|2021-04-16 17:06:50|5484.6|5478.6|5484.8|5478.8|5484.8|5478.8|5484.1|5478.1|0
1618592820000|2021-04-16 17:07:00|5484.6|5478.6|5483.8|5477.8|5484.8|5478.8|5483.8|5477.8|1
1618592830000|2021-04-16 17:07:10|5484.1|5478.1|5484.3|5478.3|5484.3|5478.3|5484.1|5478.1|0
1618592840000|2021-04-16 17:07:20|5484.8|5478.8|5484.6|5478.6|5484.8|5478.8|5484.6|5478.6|0
1618592860000|2021-04-16 17:07:40|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5483.8|5477.8|4
1618592870000|2021-04-16 17:07:50|5484.6|5478.6|5484.1|5478.1|5484.6|5478.6|5484.1|5478.1|2
1618592880000|2021-04-16 17:08:00|5484.3|5478.3|5483.1|5477.1|5484.4|5478.4|5482.8|5476.8|19
1618592890000|2021-04-16 17:08:10|5483.3|5477.3|5482.4|5476.4|5483.8|5477.8|5481.8|5475.8|4
1618592900000|2021-04-16 17:08:20|5482.1|5476.1|5481.1|5475.1|5482.1|5476.1|5481.1|5475.1|0
1618592920000|2021-04-16 17:08:40|5481.3|5475.3|5481.1|5475.1|5481.3|5475.3|5481.1|5475.1|1
1618592930000|2021-04-16 17:08:50|5480.8|5474.8|5481.6|5475.6|5481.6|5475.6|5480.1|5474.1|12
1618592940000|2021-04-16 17:09:00|5481.3|5475.3|5481.1|5475.1|5481.3|5475.3|5481.1|5475.1|2
1618592950000|2021-04-16 17:09:10|5480.6|5474.6|5481.1|5475.1|5481.1|5475.1|5480.5|5474.5|5
1618592960000|2021-04-16 17:09:20|5480.8|5474.8|5483.4|5477.4|5483.5|5477.5|5480.8|5474.8|8
1618592970000|2021-04-16 17:09:30|5483.1|5477.1|5482.9|5476.9|5483.4|5477.4|5482.8|5476.8|3
1618592980000|2021-04-16 17:09:40|5483.1|5477.1|5483.1|5477.1|5483.6|5477.6|5483.1|5477.1|0
1618592990000|2021-04-16 17:09:50|5483.5|5477.5|5482.8|5476.8|5483.8|5477.8|5482.6|5476.6|2
1618593000000|2021-04-16 17:10:00|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|1
1618593010000|2021-04-16 17:10:10|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5482.8|5476.8|0
1618593040000|2021-04-16 17:10:40|5482.8|5476.8|5483.6|5477.6|5483.6|5477.6|5482.8|5476.8|0
1618593050000|2021-04-16 17:10:50|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|1
1618593060000|2021-04-16 17:11:00|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|1
1618593070000|2021-04-16 17:11:10|5485.6|5479.6|5486.1|5480.1|5486.1|5480.1|5485.6|5479.6|2
1618593080000|2021-04-16 17:11:20|5485.9|5479.9|5485.1|5479.1|5485.9|5479.9|5484.9|5478.9|3
1618593090000|2021-04-16 17:11:30|5485.8|5479.8|5486.1|5480.1|5486.3|5480.3|5485.8|5479.8|4
1618593100000|2021-04-16 17:11:40|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1618593110000|2021-04-16 17:11:50|5486.1|5480.1|5485.1|5479.1|5486.1|5480.1|5484.8|5478.8|2
1618593120000|2021-04-16 17:12:00|5484.8|5478.8|5484.1|5478.1|5485.1|5479.1|5484.1|5478.1|2
1618593140000|2021-04-16 17:12:20|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1618593150000|2021-04-16 17:12:30|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|2
1618593160000|2021-04-16 17:12:40|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.3|5477.3|7
1618593170000|2021-04-16 17:12:50|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|6
1618593180000|2021-04-16 17:13:00|5484.3|5478.3|5484|5478|5484.8|5478.8|5484|5478|2
1618593190000|2021-04-16 17:13:10|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|1
1618593200000|2021-04-16 17:13:20|5485.5|5479.5|5485.7|5479.7|5485.7|5479.7|5485|5479|24
1618593210000|2021-04-16 17:13:30|5486.5|5480.5|5484|5478|5486.5|5480.5|5484|5478|13
1618593220000|2021-04-16 17:13:40|5483.7|5477.7|5483|5477|5483.7|5477.7|5483|5477|7
1618593230000|2021-04-16 17:13:50|5483.3|5477.3|5483.5|5477.5|5483.5|5477.5|5483.3|5477.3|2
1618593240000|2021-04-16 17:14:00|||||||||1
1618593260000|2021-04-16 17:14:20|5482.8|5476.8|5482.5|5476.5|5482.8|5476.8|5482.5|5476.5|5
1618593270000|2021-04-16 17:14:30|5483|5477|5483|5477|5483|5477|5483|5477|1
1618593280000|2021-04-16 17:14:40|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|0
1618593290000|2021-04-16 17:14:50|5483.5|5477.5|5483|5477|5483.5|5477.5|5483|5477|1
1618593300000|2021-04-16 17:15:00|5483.3|5477.3|5483|5477|5483.3|5477.3|5483|5477|1
1618593310000|2021-04-16 17:15:10|5483.3|5477.3|5481.5|5475.5|5483.7|5477.7|5480.5|5474.5|15
1618593320000|2021-04-16 17:15:20|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.3|5474.3|3
1618593330000|2021-04-16 17:15:30|5480.5|5474.5|5480.8|5474.8|5480.8|5474.8|5480.5|5474.5|0
1618593340000|2021-04-16 17:15:40|5481|5475|5479.8|5473.8|5481|5475|5479.8|5473.8|5
1618593350000|2021-04-16 17:15:50|5480.3|5474.3|5480.8|5474.8|5481|5475|5480.3|5474.3|4
1618593360000|2021-04-16 17:16:00|5481|5475|5484|5478|5484|5478|5481|5475|5
1618593370000|2021-04-16 17:16:10|5484.3|5478.3|5484.3|5478.3|5484.3|5478.3|5484|5478|2
1618593380000|2021-04-16 17:16:20|5484.5|5478.5|5485.3|5479.3|5485.3|5479.3|5484.5|5478.5|2
1618593390000|2021-04-16 17:16:30|5485.8|5479.8|5485.5|5479.5|5486.8|5480.8|5485.5|5479.5|3
1618593410000|2021-04-16 17:16:50|5485.7|5479.7|5486|5480|5486|5480|5485.7|5479.7|0
1618593420000|2021-04-16 17:17:00|5487.5|5481.5|5486.2|5480.2|5488.4|5482.4|5486|5480|4
1618593430000|2021-04-16 17:17:10|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1618593440000|2021-04-16 17:17:20|5486.8|5480.8|5486.8|5480.8|5488|5482|5486.8|5480.8|4
1618593450000|2021-04-16 17:17:30|5486|5480|5485.2|5479.2|5486|5480|5485.2|5479.2|0
1618593460000|2021-04-16 17:17:40|5485|5479|5483.5|5477.5|5485|5479|5483.2|5477.2|3
1618593480000|2021-04-16 17:18:00|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|5483.2|5477.2|0
1618593490000|2021-04-16 17:18:10|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1618593500000|2021-04-16 17:18:20|5483.2|5477.2|5485.5|5479.5|5485.5|5479.5|5483.2|5477.2|4
1618593510000|2021-04-16 17:18:30|||||||||18
1618593520000|2021-04-16 17:18:40|5485.8|5479.8|5486.2|5480.2|5486.2|5480.2|5485.8|5479.8|0
1618593540000|2021-04-16 17:19:00|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|5485.8|5479.8|1
1618593550000|2021-04-16 17:19:10|5485.5|5479.5|5485.5|5479.5|5485.8|5479.8|5484.8|5478.8|4
1618593560000|2021-04-16 17:19:20|5485.8|5479.8|5486.8|5480.8|5486.8|5480.8|5485.8|5479.8|0
1618593590000|2021-04-16 17:19:50|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1618593600000|2021-04-16 17:20:00|5486.8|5480.8|5486.5|5480.5|5486.8|5480.8|5486.5|5480.5|0
1618593610000|2021-04-16 17:20:10|5486.8|5480.8|5487.2|5481.2|5487.2|5481.2|5486.8|5480.8|1
1618593620000|2021-04-16 17:20:20|5486.2|5480.2|5486.2|5480.2|5486.2|5480.2|5485.7|5479.7|3
1618593640000|2021-04-16 17:20:40|5486.5|5480.5|5487.2|5481.2|5487.2|5481.2|5486.2|5480.2|0
1618593650000|2021-04-16 17:20:50|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1618593660000|2021-04-16 17:21:00|5489.2|5483.2|5488.5|5482.5|5489.2|5483.2|5488.5|5482.5|5
1618593670000|2021-04-16 17:21:10|5489|5483|5488.5|5482.5|5489|5483|5488.5|5482.5|1
1618593680000|2021-04-16 17:21:20|5487.9|5481.9|5488.2|5482.2|5488.2|5482.2|5487.9|5481.9|5
1618593700000|2021-04-16 17:21:40|5488.9|5482.9|5488.9|5482.9|5490|5484|5488.9|5482.9|27
1618593710000|2021-04-16 17:21:50|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|4
1618593720000|2021-04-16 17:22:00|5489.6|5483.6|5488.1|5482.1|5490.1|5484.1|5488.1|5482.1|6
1618593730000|2021-04-16 17:22:10|5489.1|5483.1|5488.1|5482.1|5489.3|5483.3|5488.1|5482.1|3
1618593740000|2021-04-16 17:22:20|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5488.4|5482.4|28
1618593750000|2021-04-16 17:22:30|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|5
1618593760000|2021-04-16 17:22:40|5489.5|5483.5|5488.6|5482.6|5489.5|5483.5|5488.4|5482.4|4
1618593770000|2021-04-16 17:22:50|5489.1|5483.1|5489.4|5483.4|5490.1|5484.1|5489.1|5483.1|3
1618593780000|2021-04-16 17:23:00|5490.1|5484.1|5489.8|5483.8|5490.1|5484.1|5489.8|5483.8|1
1618593790000|2021-04-16 17:23:10|5489.6|5483.6|5490.4|5484.4|5490.4|5484.4|5489.6|5483.6|1
1618593800000|2021-04-16 17:23:20|5490.1|5484.1|5491.3|5485.3|5491.3|5485.3|5489.1|5483.1|2
1618593810000|2021-04-16 17:23:30|5492.2|5486.2|5492.5|5486.5|5492.5|5486.5|5492|5486|12
1618593820000|2021-04-16 17:23:40|5491.5|5485.5|5490.1|5484.1|5491.5|5485.5|5490.1|5484.1|3
1618593830000|2021-04-16 17:23:50|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|0
1618593840000|2021-04-16 17:24:00|5490|5484|5490|5484|5490|5484|5490|5484|2
1618593850000|2021-04-16 17:24:10|5489.7|5483.7|5489.5|5483.5|5489.7|5483.7|5489.5|5483.5|0
1618593860000|2021-04-16 17:24:20|5489.3|5483.3|5489.5|5483.5|5489.5|5483.5|5489.2|5483.2|1
1618593870000|2021-04-16 17:24:30|5489.3|5483.3|5490.5|5484.5|5490.5|5484.5|5489.3|5483.3|2
1618593880000|2021-04-16 17:24:40|5490.2|5484.2|5490.5|5484.5|5490.5|5484.5|5490.2|5484.2|0
1618593890000|2021-04-16 17:24:50|5490|5484|5490.3|5484.3|5490.3|5484.3|5490|5484|1
1618593900000|2021-04-16 17:25:00|5490.5|5484.5|5491.2|5485.2|5491.5|5485.5|5490.5|5484.5|1
1618593910000|2021-04-16 17:25:10|5491|5485|5491.2|5485.2|5491.5|5485.5|5491|5485|1
1618593930000|2021-04-16 17:25:30|5491|5485|5489.8|5483.8|5491|5485|5489.3|5483.3|8
1618593940000|2021-04-16 17:25:40|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|1
1618593990000|2021-04-16 17:26:30|5490.1|5484.1|5489.9|5483.9|5490.1|5484.1|5489.9|5483.9|5
1618594000000|2021-04-16 17:26:40|5489.6|5483.6|5488.8|5482.8|5489.6|5483.6|5487.9|5481.9|5
1618594020000|2021-04-16 17:27:00|5488.6|5482.6|5487.8|5481.8|5488.6|5482.6|5487.8|5481.8|3
1618594030000|2021-04-16 17:27:10|5487.3|5481.3|5487.8|5481.8|5487.8|5481.8|5487.3|5481.3|1
1618594040000|2021-04-16 17:27:20|5487.5|5481.5|5487.8|5481.8|5487.8|5481.8|5487.5|5481.5|5
1618594050000|2021-04-16 17:27:30|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1618594060000|2021-04-16 17:27:40|5487.8|5481.8|5487.8|5481.8|5488.3|5482.3|5487.3|5481.3|5
1618594080000|2021-04-16 17:28:00|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1618594090000|2021-04-16 17:28:10|5486.3|5480.3|5486.8|5480.8|5486.8|5480.8|5486.3|5480.3|2
1618594110000|2021-04-16 17:28:30|5486.3|5480.3|5486.3|5480.3|5486.8|5480.8|5485.9|5479.9|4
1618594120000|2021-04-16 17:28:40|5486.1|5480.1|5486.3|5480.3|5486.3|5480.3|5486.1|5480.1|1
1618594130000|2021-04-16 17:28:50|5486.5|5480.5|5486.8|5480.8|5486.8|5480.8|5486.5|5480.5|1
1618594140000|2021-04-16 17:29:00|5488.1|5482.1|5487.8|5481.8|5488.3|5482.3|5487.3|5481.3|15
1618594150000|2021-04-16 17:29:10|5487.5|5481.5|5487.8|5481.8|5488.1|5482.1|5487.5|5481.5|1
1618594160000|2021-04-16 17:29:20|||||||||11
1618594170000|2021-04-16 17:29:30|5487.5|5481.5|5487.8|5481.8|5487.8|5481.8|5487.3|5481.3|2
1618594180000|2021-04-16 17:29:40|5488.1|5482.1|5486.8|5480.8|5488.1|5482.1|5486.5|5480.5|1
1618594190000|2021-04-16 17:29:50|5487.3|5481.3|5487.8|5481.8|5488.3|5482.3|5487.3|5481.3|2
1618594210000|2021-04-16 17:30:10|5488.1|5482.1|5488.3|5482.3|5488.3|5482.3|5488.1|5482.1|0
1618594220000|2021-04-16 17:30:20|5487.8|5481.8|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|1
1618594230000|2021-04-16 17:30:30|5487.8|5481.8|5487.8|5481.8|5488.1|5482.1|5487.8|5481.8|0
1618594240000|2021-04-16 17:30:40|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1618594250000|2021-04-16 17:30:50|5488.3|5482.3|5489.1|5483.1|5489.1|5483.1|5488.3|5482.3|3
1618594260000|2021-04-16 17:31:00|5488.3|5482.3|5490.3|5484.3|5490.3|5484.3|5488.3|5482.3|3
1618594270000|2021-04-16 17:31:10|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|0
1618594280000|2021-04-16 17:31:20|5489.1|5483.1|5488.8|5482.8|5489.1|5483.1|5488.3|5482.3|17
1618594290000|2021-04-16 17:31:30|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|14
1618594300000|2021-04-16 17:31:40|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|0
1618594310000|2021-04-16 17:31:50|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|0
1618594320000|2021-04-16 17:32:00|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|2
1618594330000|2021-04-16 17:32:10|5489.6|5483.6|5490.1|5484.1|5490.1|5484.1|5489.6|5483.6|0
1618594340000|2021-04-16 17:32:20|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|0
1618594350000|2021-04-16 17:32:30|5490.6|5484.6|5491.1|5485.1|5492.1|5486.1|5490.3|5484.3|11
1618594360000|2021-04-16 17:32:40|5491.4|5485.4|5491.1|5485.1|5491.9|5485.9|5491.1|5485.1|0
1618594370000|2021-04-16 17:32:50|5491.4|5485.4|5491.1|5485.1|5491.6|5485.6|5491.1|5485.1|1
1618594380000|2021-04-16 17:33:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1618594400000|2021-04-16 17:33:20|5490.6|5484.6|5490.3|5484.3|5490.6|5484.6|5490.3|5484.3|0
1618594410000|2021-04-16 17:33:30|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1618594420000|2021-04-16 17:33:40|5490.3|5484.3|5490.6|5484.6|5490.9|5484.9|5490.3|5484.3|2
1618594430000|2021-04-16 17:33:50|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|1
1618594440000|2021-04-16 17:34:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1618594450000|2021-04-16 17:34:10|5491.1|5485.1|5491.8|5485.8|5491.8|5485.8|5491.1|5485.1|2
1618594460000|2021-04-16 17:34:20|5491.9|5485.9|5492.1|5486.1|5492.1|5486.1|5491.9|5485.9|3
1618594470000|2021-04-16 17:34:30|5491.8|5485.8|5492.1|5486.1|5492.1|5486.1|5491.8|5485.8|0
1618594490000|2021-04-16 17:34:50|5491.3|5485.3|5492.1|5486.1|5492.1|5486.1|5491.3|5485.3|0
1618594500000|2021-04-16 17:35:00|5491.8|5485.8|5492.1|5486.1|5492.1|5486.1|5491.3|5485.3|3
1618594510000|2021-04-16 17:35:10|5492.3|5486.3|5494.1|5488.1|5494.3|5488.3|5492.3|5486.3|5
1618594520000|2021-04-16 17:35:20|5494.3|5488.3|5494.1|5488.1|5494.3|5488.3|5494.1|5488.1|3
1618594540000|2021-04-16 17:35:40|5493.8|5487.8|5494.1|5488.1|5494.1|5488.1|5493.8|5487.8|0
1618594560000|2021-04-16 17:36:00|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|1
1618594570000|2021-04-16 17:36:10|5495.3|5489.3|5495.3|5489.3|5495.9|5489.9|5494.6|5488.6|4
1618594580000|2021-04-16 17:36:20|5494.6|5488.6|5494.8|5488.8|5494.8|5488.8|5494.6|5488.6|10
1618594590000|2021-04-16 17:36:30|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|9
1618594600000|2021-04-16 17:36:40|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1618594620000|2021-04-16 17:37:00|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|2
1618594630000|2021-04-16 17:37:10|5493.1|5487.1|5493.8|5487.8|5494.3|5488.3|5492.8|5486.8|10
1618594650000|2021-04-16 17:37:30|5492.6|5486.6|5495.4|5489.4|5495.4|5489.4|5491.6|5485.6|80
1618594660000|2021-04-16 17:37:40|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|1
1618594670000|2021-04-16 17:37:50|5495.4|5489.4|5494.4|5488.4|5495.4|5489.4|5494.4|5488.4|19
1618594680000|2021-04-16 17:38:00|5495.1|5489.1|5494.6|5488.6|5495.4|5489.4|5494.6|5488.6|30
1618594690000|2021-04-16 17:38:10|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|4
1618594700000|2021-04-16 17:38:20|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618594710000|2021-04-16 17:38:30|5493.1|5487.1|5492.6|5486.6|5493.1|5487.1|5492.3|5486.3|1
1618594720000|2021-04-16 17:38:40|5492.9|5486.9|5494.1|5488.1|5494.1|5488.1|5492.9|5486.9|8
1618594730000|2021-04-16 17:38:50|5494.3|5488.3|5493.1|5487.1|5494.3|5488.3|5493.1|5487.1|13
1618594740000|2021-04-16 17:39:00|5492.3|5486.3|5492.8|5486.8|5493.1|5487.1|5492.3|5486.3|24
1618594750000|2021-04-16 17:39:10|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5492.8|5486.8|0
1618594800000|2021-04-16 17:40:00|5492.8|5486.8|5492.1|5486.1|5492.8|5486.8|5491.8|5485.8|7
1618594810000|2021-04-16 17:40:10|5491.8|5485.8|5492.1|5486.1|5492.1|5486.1|5491.8|5485.8|0
1618594820000|2021-04-16 17:40:20|5489.8|5483.8|5489.6|5483.6|5490.1|5484.1|5489.6|5483.6|7
1618594830000|2021-04-16 17:40:30|5489.4|5483.4|5489.6|5483.6|5489.6|5483.6|5489.4|5483.4|2
1618594840000|2021-04-16 17:40:40|5489.1|5483.1|5489.6|5483.6|5489.6|5483.6|5489.1|5483.1|0
1618594850000|2021-04-16 17:40:50|5488.8|5482.8|5489.4|5483.4|5489.4|5483.4|5488.6|5482.6|1
1618594860000|2021-04-16 17:41:00|5488.9|5482.9|5489.6|5483.6|5490.1|5484.1|5488.9|5482.9|10
1618594870000|2021-04-16 17:41:10|5489.9|5483.9|5491.6|5485.6|5491.6|5485.6|5489.9|5483.9|7
1618594880000|2021-04-16 17:41:20|5491.1|5485.1|5491.3|5485.3|5491.3|5485.3|5491.1|5485.1|0
1618594900000|2021-04-16 17:41:40|5491.1|5485.1|5490.8|5484.8|5491.1|5485.1|5490.8|5484.8|0
1618594910000|2021-04-16 17:41:50|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.3|5484.3|0
1618594920000|2021-04-16 17:42:00|5491.6|5485.6|5491.3|5485.3|5491.6|5485.6|5491.3|5485.3|0
1618594930000|2021-04-16 17:42:10|5490.9|5484.9|5490.1|5484.1|5490.9|5484.9|5490.1|5484.1|4
1618594940000|2021-04-16 17:42:20|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|1
1618594950000|2021-04-16 17:42:30|5490.3|5484.3|5490.6|5484.6|5490.6|5484.6|5490.3|5484.3|0
1618594960000|2021-04-16 17:42:40|5490.4|5484.4|5490.6|5484.6|5490.6|5484.6|5490.3|5484.3|0
1618594970000|2021-04-16 17:42:50|5494.6|5488.6|5494.1|5488.1|5494.8|5488.8|5494.1|5488.1|12
1618594980000|2021-04-16 17:43:00|5494.3|5488.3|5494.3|5488.3|5495.1|5489.1|5494.3|5488.3|1
1618594990000|2021-04-16 17:43:10|5494.6|5488.6|5496.3|5490.3|5496.3|5490.3|5494.3|5488.3|8
1618595000000|2021-04-16 17:43:20|5496.1|5490.1|5494.1|5488.1|5496.3|5490.3|5494.1|5488.1|5
1618595010000|2021-04-16 17:43:30|||||||||3
1618595020000|2021-04-16 17:43:40|5494.4|5488.4|5495.3|5489.3|5495.3|5489.3|5494.4|5488.4|5
1618595030000|2021-04-16 17:43:50|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1618595040000|2021-04-16 17:44:00|5495.3|5489.3|5494.6|5488.6|5495.6|5489.6|5494.6|5488.6|0
1618595050000|2021-04-16 17:44:10|5495.1|5489.1|5495.6|5489.6|5495.6|5489.6|5495.1|5489.1|4
1618595060000|2021-04-16 17:44:20|5495.9|5489.9|5496.1|5490.1|5496.1|5490.1|5495.9|5489.9|1
1618595070000|2021-04-16 17:44:30|||||||||2
1618595080000|2021-04-16 17:44:40|5495.3|5489.3|5493.8|5487.8|5495.3|5489.3|5493.8|5487.8|4
1618595090000|2021-04-16 17:44:50|5495.3|5489.3|5494.1|5488.1|5495.3|5489.3|5494.1|5488.1|10
1618595100000|2021-04-16 17:45:00|5491.6|5485.6|5491.3|5485.3|5491.6|5485.6|5491.3|5485.3|5
1618595110000|2021-04-16 17:45:10|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1618595140000|2021-04-16 17:45:40|5491.3|5485.3|5492.3|5486.3|5492.6|5486.6|5491.3|5485.3|2
1618595160000|2021-04-16 17:46:00|5492|5486|5491.3|5485.3|5492|5486|5491.3|5485.3|2
1618595170000|2021-04-16 17:46:10|5491|5485|5491.3|5485.3|5491.3|5485.3|5491|5485|0
1618595180000|2021-04-16 17:46:20|5490.8|5484.8|5491.5|5485.5|5492|5486|5490.8|5484.8|4
1618595190000|2021-04-16 17:46:30|5491.3|5485.3|5490.8|5484.8|5491.3|5485.3|5490.8|5484.8|1
1618595200000|2021-04-16 17:46:40|5491|5485|5491.3|5485.3|5491.5|5485.5|5490.8|5484.8|0
1618595210000|2021-04-16 17:46:50|5491|5485|5491|5485|5491|5485|5491|5485|6
1618595220000|2021-04-16 17:47:00|5491.8|5485.8|5493.8|5487.8|5493.8|5487.8|5491.8|5485.8|18
1618595230000|2021-04-16 17:47:10|5493.5|5487.5|5492.8|5486.8|5494.7|5488.7|5491.8|5485.8|45
1618595240000|2021-04-16 17:47:20|||||||||3
1618595250000|2021-04-16 17:47:30|5493.3|5487.3|5492.3|5486.3|5493.3|5487.3|5492.3|5486.3|0
1618595260000|2021-04-16 17:47:40|5492|5486|5491.8|5485.8|5492|5486|5491.5|5485.5|3
1618595270000|2021-04-16 17:47:50|5491.5|5485.5|5491|5485|5491.5|5485.5|5491|5485|1
1618595280000|2021-04-16 17:48:00|5491.5|5485.5|5492.5|5486.5|5492.5|5486.5|5491.5|5485.5|1
1618595290000|2021-04-16 17:48:10|5492.8|5486.8|5492.7|5486.7|5493|5487|5492.5|5486.5|13
1618595300000|2021-04-16 17:48:20|5493.2|5487.2|5493.9|5487.9|5493.9|5487.9|5492.9|5486.9|23
1618595310000|2021-04-16 17:48:30|5494.2|5488.2|5494.5|5488.5|5494.5|5488.5|5494.2|5488.2|15
1618595320000|2021-04-16 17:48:40|5495.9|5489.9|5494.6|5488.6|5496.1|5490.1|5494.6|5488.6|5
1618595330000|2021-04-16 17:48:50|5494.4|5488.4|5497.5|5491.5|5497.5|5491.5|5494.2|5488.2|15
1618595340000|2021-04-16 17:49:00|5497.3|5491.3|5497.5|5491.5|5497.8|5491.8|5496.9|5490.9|1
1618595350000|2021-04-16 17:49:10|5497.2|5491.2|5497.5|5491.5|5497.7|5491.7|5497.2|5491.2|3
1618595360000|2021-04-16 17:49:20|||||||||1
1618595370000|2021-04-16 17:49:30|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.3|5491.3|54
1618595380000|2021-04-16 17:49:40|5498|5492|5500|5494|5501.3|5495.3|5497.3|5491.3|36
1618595390000|2021-04-16 17:49:50|5500.8|5494.8|5501.5|5495.5|5501.8|5495.8|5500.8|5494.8|29
1618595400000|2021-04-16 17:50:00|5500.7|5494.7|5499.8|5493.8|5500.7|5494.7|5499.3|5493.3|16
1618595410000|2021-04-16 17:50:10|5500|5494|5500.5|5494.5|5500.8|5494.8|5500|5494|2
1618595420000|2021-04-16 17:50:20|5499.7|5493.7|5499.3|5493.3|5500|5494|5499.2|5493.2|4
1618595430000|2021-04-16 17:50:30|5499.5|5493.5|5499.5|5493.5|5500.5|5494.5|5499.5|5493.5|7
1618595440000|2021-04-16 17:50:40|5499.8|5493.8|5499.5|5493.5|5500.8|5494.8|5499.5|5493.5|5
1618595450000|2021-04-16 17:50:50|5499.7|5493.7|5499.5|5493.5|5499.8|5493.8|5499.3|5493.3|1
1618595460000|2021-04-16 17:51:00|5498.3|5492.3|5493.9|5487.9|5499.8|5493.8|5493.1|5487.1|33
1618595470000|2021-04-16 17:51:10|5493.6|5487.6|5492|5486|5494.4|5488.4|5491.8|5485.8|6
1618595480000|2021-04-16 17:51:20|5492.3|5486.3|5492.8|5486.8|5493.8|5487.8|5492.3|5486.3|31
1618595490000|2021-04-16 17:51:30|5493|5487|5494|5488|5494|5488|5493|5487|3
1618595500000|2021-04-16 17:51:40|5493|5487|5493.5|5487.5|5493.5|5487.5|5493|5487|1
1618595510000|2021-04-16 17:51:50|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|1
1618595520000|2021-04-16 17:52:00|5493.5|5487.5|5493.8|5487.8|5495.8|5489.8|5492.5|5486.5|19
1618595530000|2021-04-16 17:52:10|5493.5|5487.5|5493.8|5487.8|5493.8|5487.8|5493.3|5487.3|1
1618595540000|2021-04-16 17:52:20|5494|5488|5494.8|5488.8|5494.8|5488.8|5494|5488|2
1618595550000|2021-04-16 17:52:30|5494.5|5488.5|5496.2|5490.2|5496.2|5490.2|5494.5|5488.5|4
1618595560000|2021-04-16 17:52:40|5494.5|5488.5|5494.8|5488.8|5494.8|5488.8|5494.5|5488.5|2
1618595570000|2021-04-16 17:52:50|5496|5490|5496|5490|5496|5490|5496|5490|3
1618595580000|2021-04-16 17:53:00|||||||||6
1618595590000|2021-04-16 17:53:10|5496.2|5490.2|5495.5|5489.5|5496.5|5490.5|5495.5|5489.5|2
1618595600000|2021-04-16 17:53:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1618595610000|2021-04-16 17:53:30|5495.4|5489.4|5496.9|5490.9|5497.7|5491.7|5495.4|5489.4|16
1618595620000|2021-04-16 17:53:40|5497.2|5491.2|5495.6|5489.6|5497.2|5491.2|5495.1|5489.1|5
1618595630000|2021-04-16 17:53:50|5495.1|5489.1|5496.3|5490.3|5496.3|5490.3|5495.1|5489.1|35
1618595640000|2021-04-16 17:54:00|5496.8|5490.8|5500.3|5494.3|5500.3|5494.3|5496.8|5490.8|13
1618595650000|2021-04-16 17:54:10|5500|5494|5500.3|5494.3|5500.3|5494.3|5499.3|5493.3|19
1618595660000|2021-04-16 17:54:20|5500.5|5494.5|5501|5495|5501.8|5495.8|5500.5|5494.5|4
1618595670000|2021-04-16 17:54:30|5499|5493|5499.8|5493.8|5500|5494|5498.8|5492.8|16
1618595680000|2021-04-16 17:54:40|5499.5|5493.5|5499.5|5493.5|5499.8|5493.8|5499.5|5493.5|0
1618595690000|2021-04-16 17:54:50|5499.8|5493.8|5498.3|5492.3|5499.8|5493.8|5498.3|5492.3|6
1618595700000|2021-04-16 17:55:00|5498.6|5492.6|5500|5494|5500|5494|5498.6|5492.6|4
1618595710000|2021-04-16 17:55:10|5499.8|5493.8|5500|5494|5500|5494|5499.8|5493.8|8
1618595720000|2021-04-16 17:55:20|5500.3|5494.3|5500|5494|5500.3|5494.3|5500|5494|2
1618595740000|2021-04-16 17:55:40|5500.3|5494.3|5500|5494|5500.3|5494.3|5500|5494|4
1618595750000|2021-04-16 17:55:50|5501|5495|5499.8|5493.8|5501|5495|5499.8|5493.8|9
1618595760000|2021-04-16 17:56:00|5499.5|5493.5|5498.5|5492.5|5499.5|5493.5|5498.5|5492.5|11
1618595770000|2021-04-16 17:56:10|5498.8|5492.8|5498.5|5492.5|5498.8|5492.8|5498.5|5492.5|0
1618595780000|2021-04-16 17:56:20|5498.3|5492.3|5499|5493|5499.5|5493.5|5498.3|5492.3|2
1618595790000|2021-04-16 17:56:30|5499.3|5493.3|5499|5493|5499.3|5493.3|5499|5493|0
1618595800000|2021-04-16 17:56:40|5499.5|5493.5|5499.8|5493.8|5499.8|5493.8|5499.5|5493.5|12
1618595810000|2021-04-16 17:56:50|5499.6|5493.6|5500|5494|5500|5494|5499.5|5493.5|0
1618595820000|2021-04-16 17:57:00|||||||||1
1618595830000|2021-04-16 17:57:10|5500.3|5494.3|5500.6|5494.6|5500.6|5494.6|5500|5494|8
1618595850000|2021-04-16 17:57:30|5500.8|5494.8|5501.8|5495.8|5501.8|5495.8|5500.8|5494.8|1
1618595860000|2021-04-16 17:57:40|5501.5|5495.5|5501.8|5495.8|5501.8|5495.8|5501.5|5495.5|1
1618595870000|2021-04-16 17:57:50|5502|5496|5501.8|5495.8|5502|5496|5501.8|5495.8|1
1618595890000|2021-04-16 17:58:10|5501.5|5495.5|5501.3|5495.3|5501.5|5495.5|5501.3|5495.3|1
1618595900000|2021-04-16 17:58:20|5501|5495|5501.3|5495.3|5501.3|5495.3|5501|5495|2
1618595910000|2021-04-16 17:58:30|5501.5|5495.5|5501.8|5495.8|5501.8|5495.8|5501.3|5495.3|0
1618595920000|2021-04-16 17:58:40|5501.7|5495.7|5501.5|5495.5|5502|5496|5501.5|5495.5|2
1618595940000|2021-04-16 17:59:00|5501.7|5495.7|5501.2|5495.2|5502.5|5496.5|5501.2|5495.2|12
1618595950000|2021-04-16 17:59:10|5501|5495|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|2
1618595960000|2021-04-16 17:59:20|5502|5496|5501.5|5495.5|5502|5496|5501.5|5495.5|20
1618595970000|2021-04-16 17:59:30|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5502.9|5496.9|5
1618595980000|2021-04-16 17:59:40|5502.9|5496.9|5502.4|5496.4|5503.2|5497.2|5502.4|5496.4|0
1618595990000|2021-04-16 17:59:50|5502.1|5496.1|5501.4|5495.4|5502.1|5496.1|5501.4|5495.4|1
1618596000000|2021-04-16 18:00:00|5500.4|5494.4|5500.6|5494.6|5501.7|5495.7|5500.4|5494.4|13
1618596010000|2021-04-16 18:00:10|5500.4|5494.4|5502.2|5496.2|5502.7|5496.7|5500.4|5494.4|36
1618596020000|2021-04-16 18:00:20|5502.5|5496.5|5503.2|5497.2|5503.3|5497.3|5502.2|5496.2|8
1618596030000|2021-04-16 18:00:30|5503.6|5497.6|5504.2|5498.2|5505.4|5499.4|5503.3|5497.3|31
1618596040000|2021-04-16 18:00:40|5504.5|5498.5|5505|5499|5505.4|5499.4|5504.2|5498.2|13
1618596050000|2021-04-16 18:00:50|5504.8|5498.8|5500.8|5494.8|5504.8|5498.8|5500.8|5494.8|15
1618596060000|2021-04-16 18:01:00|5501.3|5495.3|5501|5495|5502.3|5496.3|5501|5495|9
1618596070000|2021-04-16 18:01:10|5500.8|5494.8|5501.8|5495.8|5501.8|5495.8|5500.8|5494.8|16
1618596080000|2021-04-16 18:01:20|5502|5496|5502|5496|5502|5496|5501|5495|11
1618596100000|2021-04-16 18:01:40|5502.3|5496.3|5501|5495|5502.5|5496.5|5501|5495|16
1618596110000|2021-04-16 18:01:50|5500.8|5494.8|5501|5495|5501|5495|5500.8|5494.8|2
1618596120000|2021-04-16 18:02:00|5500.8|5494.8|5502.3|5496.3|5502.8|5496.8|5500.8|5494.8|19
1618596130000|2021-04-16 18:02:10|5502.5|5496.5|5501.3|5495.3|5502.5|5496.5|5501.3|5495.3|4
1618596140000|2021-04-16 18:02:20|5501|5495|5501|5495|5501|5495|5501|5495|16
1618596150000|2021-04-16 18:02:30|5500.8|5494.8|5500|5494|5500.8|5494.8|5500|5494|3
1618596160000|2021-04-16 18:02:40|5499.8|5493.8|5499.6|5493.6|5500|5494|5499.6|5493.6|91
1618596170000|2021-04-16 18:02:50|5499.4|5493.4|5500|5494|5500|5494|5499.4|5493.4|2
1618596180000|2021-04-16 18:03:00|5501|5495|5500.8|5494.8|5501.8|5495.8|5500|5494|20
1618596190000|2021-04-16 18:03:10|5501|5495|5501|5495|5501|5495|5501|5495|3
1618596200000|2021-04-16 18:03:20|5501.3|5495.3|5502.5|5496.5|5503|5497|5501.3|5495.3|0
1618596210000|2021-04-16 18:03:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1618596220000|2021-04-16 18:03:40|5502.4|5496.4|5502.9|5496.9|5502.9|5496.9|5502.4|5496.4|9
1618596230000|2021-04-16 18:03:50|5502.6|5496.6|5501.1|5495.1|5502.6|5496.6|5501.1|5495.1|12
1618596240000|2021-04-16 18:04:00|5501.2|5495.2|5502.2|5496.2|5502.9|5496.9|5501.2|5495.2|18
1618596250000|2021-04-16 18:04:10|5504.4|5498.4|5503.7|5497.7|5507.9|5501.9|5503.7|5497.7|7
1618596260000|2021-04-16 18:04:20|5503.5|5497.5|5506.5|5500.5|5506.5|5500.5|5503.3|5497.3|8
1618596270000|2021-04-16 18:04:30|5505.7|5499.7|5503.7|5497.7|5505.7|5499.7|5503.4|5497.4|7
1618596280000|2021-04-16 18:04:40|5503.4|5497.4|5503.2|5497.2|5503.4|5497.4|5503.2|5497.2|0
1618596290000|2021-04-16 18:04:50|5503.9|5497.9|5503.7|5497.7|5503.9|5497.9|5503.2|5497.2|8
1618596300000|2021-04-16 18:05:00|5503.5|5497.5|5502.9|5496.9|5503.5|5497.5|5502.2|5496.2|10
1618596310000|2021-04-16 18:05:10|5502.6|5496.6|5505.2|5499.2|5505.2|5499.2|5502.6|5496.6|16
1618596320000|2021-04-16 18:05:20|5506.3|5500.3|5506.9|5500.9|5507.2|5501.2|5505.1|5499.1|22
1618596330000|2021-04-16 18:05:30|5507.1|5501.1|5506.9|5500.9|5507.8|5501.8|5506.4|5500.4|20
1618596340000|2021-04-16 18:05:40|5507.2|5501.2|5507.2|5501.2|5507.7|5501.7|5506.7|5500.7|3
1618596350000|2021-04-16 18:05:50|5507|5501|5506.2|5500.2|5507.7|5501.7|5505.9|5499.9|6
1618596360000|2021-04-16 18:06:00|5506.6|5500.6|5507.2|5501.2|5507.7|5501.7|5506.6|5500.6|10
1618596370000|2021-04-16 18:06:10|||||||||2
1618596380000|2021-04-16 18:06:20|5507.5|5501.5|5507.2|5501.2|5507.5|5501.5|5507.2|5501.2|5
1618596390000|2021-04-16 18:06:30|5507|5501|5506.3|5500.3|5507.7|5501.7|5506|5500|13
1618596400000|2021-04-16 18:06:40|5507.3|5501.3|5506.7|5500.7|5507.7|5501.7|5505.8|5499.8|42
1618596410000|2021-04-16 18:06:50|5506|5500|5506|5500|5506|5500|5506|5500|2
1618596420000|2021-04-16 18:07:00|5506.3|5500.3|5506.3|5500.3|5507.3|5501.3|5506|5500|14
1618596430000|2021-04-16 18:07:10|5506|5500|5506.3|5500.3|5506.5|5500.5|5506|5500|3
1618596440000|2021-04-16 18:07:20|||||||||19
1618596450000|2021-04-16 18:07:30|5506.6|5500.6|5508|5502|5508|5502|5506.6|5500.6|7
1618596460000|2021-04-16 18:07:40|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1618596470000|2021-04-16 18:07:50|5508|5502|5508|5502|5508|5502|5508|5502|4
1618596480000|2021-04-16 18:08:00|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.5|5500.5|45
1618596490000|2021-04-16 18:08:10|5507|5501|5507|5501|5507.2|5501.2|5507|5501|27
1618596500000|2021-04-16 18:08:20|5506.7|5500.7|5507.7|5501.7|5507.7|5501.7|5506.7|5500.7|26
1618596510000|2021-04-16 18:08:30|5508.2|5502.2|5507.2|5501.2|5509.2|5503.2|5507.2|5501.2|18
1618596520000|2021-04-16 18:08:40|5507.4|5501.4|5507.9|5501.9|5508.4|5502.4|5507.4|5501.4|4
1618596530000|2021-04-16 18:08:50|5507.6|5501.6|5507.6|5501.6|5508.8|5502.8|5507.6|5501.6|18
1618596540000|2021-04-16 18:09:00|5507.8|5501.8|5507.3|5501.3|5508.8|5502.8|5507.3|5501.3|19
1618596550000|2021-04-16 18:09:10|5507.6|5501.6|5506.9|5500.9|5507.6|5501.6|5506.9|5500.9|5
1618596560000|2021-04-16 18:09:20|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|13
1618596570000|2021-04-16 18:09:30|5506.9|5500.9|5508.6|5502.6|5508.9|5502.9|5506.7|5500.7|16
1618596580000|2021-04-16 18:09:40|5508.9|5502.9|5509.5|5503.5|5510.2|5504.2|5508.9|5502.9|10
1618596590000|2021-04-16 18:09:50|5510.1|5504.1|5512.8|5506.8|5512.8|5506.8|5510|5504|19
1618596600000|2021-04-16 18:10:00|5513|5507|5513|5507|5513.5|5507.5|5512.7|5506.7|17
1618596610000|2021-04-16 18:10:10|5512.5|5506.5|5512.8|5506.8|5512.8|5506.8|5511.3|5505.3|15
1618596620000|2021-04-16 18:10:20|5512.5|5506.5|5512|5506|5512.5|5506.5|5512|5506|4
1618596630000|2021-04-16 18:10:30|5511.8|5505.8|5512|5506|5512|5506|5511.8|5505.8|4
1618596640000|2021-04-16 18:10:40|5511.8|5505.8|5512.7|5506.7|5512.7|5506.7|5511.8|5505.8|13
1618596650000|2021-04-16 18:10:50|5513.2|5507.2|5513|5507|5513.5|5507.5|5512.8|5506.8|8
1618596660000|2021-04-16 18:11:00|5513.3|5507.3|5516.5|5510.5|5516.5|5510.5|5513.1|5507.1|79
1618596670000|2021-04-16 18:11:10|5517.2|5511.2|5518.5|5512.5|5519|5513|5516.7|5510.7|33
1618596680000|2021-04-16 18:11:20|5518.2|5512.2|5518|5512|5518.5|5512.5|5518|5512|8
1618596690000|2021-04-16 18:11:30|5517.7|5511.7|5518.5|5512.5|5518.5|5512.5|5517.5|5511.5|6
1618596700000|2021-04-16 18:11:40|5518.3|5512.3|5521|5515|5521|5515|5518.3|5512.3|16
1618596710000|2021-04-16 18:11:50|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|1
1618596720000|2021-04-16 18:12:00|5521.7|5515.7|5522.1|5516.1|5522.8|5516.8|5521.7|5515.7|19
1618596730000|2021-04-16 18:12:10|5521.6|5515.6|5521.9|5515.9|5522.1|5516.1|5521.6|5515.6|8
1618596740000|2021-04-16 18:12:20|5521.4|5515.4|5521.4|5515.4|5521.7|5515.7|5520.9|5514.9|2
1618596750000|2021-04-16 18:12:30|5521.9|5515.9|5521.6|5515.6|5521.9|5515.9|5521.6|5515.6|4
1618596760000|2021-04-16 18:12:40|5521.9|5515.9|5520.9|5514.9|5521.9|5515.9|5520.9|5514.9|3
1618596770000|2021-04-16 18:12:50|5520.7|5514.7|5521.9|5515.9|5522.1|5516.1|5520.7|5514.7|18
1618596780000|2021-04-16 18:13:00|5521.2|5515.2|5521.2|5515.2|5521.7|5515.7|5520.9|5514.9|11
1618596790000|2021-04-16 18:13:10|5522.7|5516.7|5522.2|5516.2|5522.7|5516.7|5521.1|5515.1|51
1618596800000|2021-04-16 18:13:20|5521.9|5515.9|5522.1|5516.1|5522.7|5516.7|5521.9|5515.9|19
1618596810000|2021-04-16 18:13:30|5521.9|5515.9|5521.9|5515.9|5522.1|5516.1|5521.9|5515.9|24
1618596820000|2021-04-16 18:13:40|5521.7|5515.7|5521.9|5515.9|5522.7|5516.7|5521.7|5515.7|17
1618596830000|2021-04-16 18:13:50|5522.2|5516.2|5522.2|5516.2|5522.7|5516.7|5521.7|5515.7|49
1618596840000|2021-04-16 18:14:00|5521.7|5515.7|5517.8|5511.8|5521.7|5515.7|5516.3|5510.3|171
1618596850000|2021-04-16 18:14:10|5519.1|5513.1|5518|5512|5519.4|5513.4|5514.5|5508.5|69
1618596860000|2021-04-16 18:14:20|5518.2|5512.2|5515.6|5509.6|5519|5513|5515.6|5509.6|52
1618596870000|2021-04-16 18:14:30|5515.1|5509.1|5516.1|5510.1|5516.6|5510.6|5513.4|5507.4|64
1618596880000|2021-04-16 18:14:40|5515.6|5509.6|5515.9|5509.9|5517.8|5511.8|5514.9|5508.9|57
1618596890000|2021-04-16 18:14:50|5515.6|5509.6|5517.4|5511.4|5518.1|5512.1|5514.1|5508.1|63
1618596900000|2021-04-16 18:15:00|5518.7|5512.7|5519.4|5513.4|5521.4|5515.4|5518.2|5512.2|99
1618596910000|2021-04-16 18:15:10|5519.1|5513.1|5519.4|5513.4|5519.4|5513.4|5518.6|5512.6|6
1618596920000|2021-04-16 18:15:20|5518.9|5512.9|5518.6|5512.6|5518.9|5512.9|5518.6|5512.6|7
1618596930000|2021-04-16 18:15:30|5518.4|5512.4|5518.6|5512.6|5518.6|5512.6|5518.4|5512.4|13
1618596940000|2021-04-16 18:15:40|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|5518.4|5512.4|8
1618596950000|2021-04-16 18:15:50|5519.4|5513.4|5518.6|5512.6|5519.4|5513.4|5518.6|5512.6|10
1618596960000|2021-04-16 18:16:00|5518.8|5512.8|5519.6|5513.6|5519.6|5513.6|5518.8|5512.8|33
1618596970000|2021-04-16 18:16:10|5519.9|5513.9|5520.6|5514.6|5521|5515|5519.9|5513.9|25
1618596980000|2021-04-16 18:16:20|||||||||6
1618596990000|2021-04-16 18:16:30|5520.8|5514.8|5520.4|5514.4|5521.6|5515.6|5520.4|5514.4|27
1618597000000|2021-04-16 18:16:40|5521.6|5515.6|5522.7|5516.7|5524.6|5518.6|5521.2|5515.2|34
1618597010000|2021-04-16 18:16:50|5523.5|5517.5|5525.8|5519.8|5526|5520|5523.5|5517.5|2
1618597020000|2021-04-16 18:17:00|5526.8|5520.8|5527.8|5521.8|5527.8|5521.8|5526.5|5520.5|3
1618597030000|2021-04-16 18:17:10|5528.1|5522.1|5527.7|5521.7|5532|5526|5527|5521|7
1618597040000|2021-04-16 18:17:20|5527.4|5521.4|5527|5521|5529.4|5523.4|5526.8|5520.8|16
1618597050000|2021-04-16 18:17:30|5527.5|5521.5|5527.2|5521.2|5527.9|5521.9|5526.7|5520.7|11
1618597060000|2021-04-16 18:17:40|5527.5|5521.5|5527.9|5521.9|5527.9|5521.9|5527.5|5521.5|10
1618597070000|2021-04-16 18:17:50|||||||||7
1618597080000|2021-04-16 18:18:00|5527.7|5521.7|5528.5|5522.5|5528.5|5522.5|5527.7|5521.7|13
1618597090000|2021-04-16 18:18:10|5528.8|5522.8|5529.4|5523.4|5529.4|5523.4|5528.3|5522.3|8
1618597100000|2021-04-16 18:18:20|5529.6|5523.6|5528.8|5522.8|5529.8|5523.8|5528.8|5522.8|16
1618597110000|2021-04-16 18:18:30|5528.3|5522.3|5530.2|5524.2|5530.2|5524.2|5526.6|5520.6|19
1618597120000|2021-04-16 18:18:40|5529.2|5523.2|5528.6|5522.6|5529.6|5523.6|5528.2|5522.2|8
1618597130000|2021-04-16 18:18:50|5523.8|5517.8|5523.1|5517.1|5524.4|5518.4|5523.1|5517.1|41
1618597140000|2021-04-16 18:19:00|5522.9|5516.9|5513.9|5507.9|5523.9|5517.9|5513.9|5507.9|9
1618597150000|2021-04-16 18:19:10|5513.6|5507.6|5514|5508|5514.3|5508.3|5513.6|5507.6|4
1618597160000|2021-04-16 18:19:20|5513.2|5507.2|5510.7|5504.7|5513.2|5507.2|5510.7|5504.7|22
1618597170000|2021-04-16 18:19:30|5511.7|5505.7|5512.3|5506.3|5514.6|5508.6|5511.3|5505.3|18
1618597180000|2021-04-16 18:19:40|5512|5506|5512.1|5506.1|5514.1|5508.1|5512|5506|9
1618597190000|2021-04-16 18:19:50|5511.9|5505.9|5516.4|5506.4|5516.6|5508.9|5511.6|5505.6|3
1618790400000|2021-04-19 00:00:00|5534|5528|5527.3|5521.3|5534|5528|5527.3|5521.2|5
1618790410000|2021-04-19 00:00:10|5527.8|5521.8|5519.7|5504.7|5528.6|5522.6|5515.9|5504.7|8
1618790420000|2021-04-19 00:00:20|5516.4|5506.4|5513.1|5507.1|5517.5|5511.5|5512.9|5506.4|2
1618790430000|2021-04-19 00:00:30|5513.4|5507.4|5516.9|5510.9|5518.2|5512.2|5513.4|5507.4|3
1618790440000|2021-04-19 00:00:40|5517.1|5511.1|5520.9|5514.9|5520.9|5514.9|5517.1|5511.1|2
1618790450000|2021-04-19 00:00:50|5521.4|5515.4|5521.2|5515.2|5524.4|5516.2|5520.3|5514.3|0
1618790460000|2021-04-19 00:01:00|5520.9|5514.9|5518.6|5512.6|5521.1|5515.1|5516.6|5510.6|29
1618790470000|2021-04-19 00:01:10|5519.1|5513.1|5518.8|5512.8|5520.8|5514.8|5516.6|5510.6|6
1618790480000|2021-04-19 00:01:20|5518.9|5512.9|5519.3|5513.3|5519.8|5513.8|5517.4|5511.4|6
1618790490000|2021-04-19 00:01:30|5519.6|5513.6|5523.6|5517.6|5523.6|5517.6|5519.6|5513.6|1
1618790500000|2021-04-19 00:01:40|5523.3|5517.3|5524.1|5518.1|5524.1|5518.1|5522.9|5516.9|0
1618790510000|2021-04-19 00:01:50|5524.3|5518.3|5525.7|5519.7|5526.1|5520.1|5524.3|5518.3|2
1618790520000|2021-04-19 00:02:00|5524.1|5518.1|5521.8|5515.8|5524.1|5518.1|5519.4|5513.4|7
1618790530000|2021-04-19 00:02:10|5519.9|5513.9|5518.8|5512.8|5520.6|5514.6|5518.5|5512.5|3
1618790540000|2021-04-19 00:02:20|5519.3|5513.3|5518.5|5512.5|5520.3|5514.3|5518.5|5512.5|0
1618790550000|2021-04-19 00:02:30|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|4
1618790560000|2021-04-19 00:02:40|5517.3|5511.3|5517.1|5511.1|5517.3|5511.3|5516.1|5510.1|1
1618790570000|2021-04-19 00:02:50|5517.6|5511.6|5518.1|5512.1|5518.1|5512.1|5517.6|5511.6|2
1618790580000|2021-04-19 00:03:00|5516.8|5510.8|5515.4|5509.4|5517|5511|5515.4|5509.4|3
1618790590000|2021-04-19 00:03:10|5515.7|5509.7|5513.8|5507.8|5516|5510|5513.8|5507.8|3
1618790600000|2021-04-19 00:03:20|5514|5508|5514.6|5508.6|5514.6|5508.6|5513.4|5507.4|1
1618790610000|2021-04-19 00:03:30|5514.4|5508.4|5513.6|5507.6|5514.4|5508.4|5513.3|5507.3|0
1618790620000|2021-04-19 00:03:40|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.4|5508.4|2
1618790630000|2021-04-19 00:03:50|5515.2|5509.2|5518|5512|5518|5512|5515.2|5509.2|3
1618790640000|2021-04-19 00:04:00|5516.5|5510.5|5516.8|5510.8|5516.8|5510.8|5516.5|5510.5|0
1618790650000|2021-04-19 00:04:10|5517.5|5511.5|5520.4|5514.4|5520.9|5514.9|5517.5|5511.5|6
1618790660000|2021-04-19 00:04:20|5519.7|5513.7|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|2
1618790670000|2021-04-19 00:04:30|5519|5513|5518.6|5512.6|5519|5513|5517.6|5511.6|1
1618790680000|2021-04-19 00:04:40|5517.6|5511.6|5517.7|5511.7|5518.1|5512.1|5517.6|5511.6|1
1618790700000|2021-04-19 00:05:00|5517.4|5511.4|5518|5512|5518|5512|5515.1|5509.1|5
1618790710000|2021-04-19 00:05:10|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|0
1618790720000|2021-04-19 00:05:20|5517.5|5511.5|5515.8|5509.8|5517.5|5511.5|5515.8|5509.8|4
1618790730000|2021-04-19 00:05:30|5515.1|5509.1|5515.8|5509.8|5516.5|5510.5|5515.1|5509.1|6
1618790740000|2021-04-19 00:05:40|5515.6|5509.6|5516|5510|5516|5510|5515|5509|2
1618790750000|2021-04-19 00:05:50|5515.2|5509.2|5515.4|5509.4|5515.4|5509.4|5515.2|5509.2|0
1618790760000|2021-04-19 00:06:00|5515.2|5509.2|5516.2|5510.2|5516.2|5510.2|5515.2|5509.2|1
1618790770000|2021-04-19 00:06:10|5516.4|5510.4|5514.2|5508.2|5516.9|5510.9|5514.2|5508.2|2
1618790780000|2021-04-19 00:06:20|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|1
1618790790000|2021-04-19 00:06:30|5515.7|5509.7|5515.2|5509.2|5515.7|5509.7|5513.9|5507.9|0
1618790800000|2021-04-19 00:06:40|5515.4|5509.4|5513.2|5507.2|5515.4|5509.4|5513.2|5507.2|7
1618790820000|2021-04-19 00:07:00|5512.9|5506.9|5514.2|5508.2|5514.2|5508.2|5512.2|5506.2|2
1618790830000|2021-04-19 00:07:10|5514.5|5508.5|5512.9|5506.9|5514.5|5508.5|5512.9|5506.9|0
1618790840000|2021-04-19 00:07:20|5512.8|5506.8|5509.8|5503.8|5512.8|5506.8|5509.8|5503.8|8
1618790850000|2021-04-19 00:07:30|5510|5504|5510.8|5504.8|5510.8|5504.8|5510|5504|7
1618790860000|2021-04-19 00:07:40|5509.8|5503.8|5506.2|5500.2|5509.8|5503.8|5506.2|5500.2|6
1618790870000|2021-04-19 00:07:50|5507.3|5501.3|5507|5501|5508|5502|5507|5501|0
1618790880000|2021-04-19 00:08:00|5507.2|5501.2|5508|5502|5508|5502|5507.2|5501.2|1
1618790910000|2021-04-19 00:08:30|5508.5|5502.5|5508.2|5502.2|5508.5|5502.5|5508.2|5502.2|0
1618790920000|2021-04-19 00:08:40|5508.5|5502.5|5508|5502|5508.5|5502.5|5508|5502|0
1618790930000|2021-04-19 00:08:50|5507.8|5501.8|5507.2|5501.2|5507.8|5501.8|5507.2|5501.2|0
1618790940000|2021-04-19 00:09:00|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.5|5501.5|1
1618790950000|2021-04-19 00:09:10|5508|5502|5509.2|5503.2|5509.2|5503.2|5508|5502|5
1618790960000|2021-04-19 00:09:20|5509.6|5503.6|5511.5|5505.5|5512.2|5506.2|5509.6|5503.6|2
1618790970000|2021-04-19 00:09:30|5511.7|5505.7|5512.4|5506.4|5512.7|5506.7|5511.7|5505.7|4
1618790980000|2021-04-19 00:09:40|5512.1|5506.1|5512.1|5506.1|5512.4|5506.4|5512.1|5506.1|0
1618790990000|2021-04-19 00:09:50|5512.4|5506.4|5509.6|5503.6|5512.4|5506.4|5509.4|5503.4|0
1618791000000|2021-04-19 00:10:00|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|0
1618791010000|2021-04-19 00:10:10|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5509.9|5503.9|1
1618791020000|2021-04-19 00:10:20|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1618791040000|2021-04-19 00:10:40|5510.8|5504.8|5511.6|5505.6|5511.6|5505.6|5510.6|5504.6|1
1618791050000|2021-04-19 00:10:50|||||||||4
1618791060000|2021-04-19 00:11:00|5512.1|5506.1|5511.4|5505.4|5512.1|5506.1|5511.4|5505.4|0
1618791070000|2021-04-19 00:11:10|5510.2|5504.2|5510.9|5504.9|5510.9|5504.9|5510.2|5504.2|2
1618791100000|2021-04-19 00:11:40|5511.4|5505.4|5511.7|5505.7|5511.7|5505.7|5511.4|5505.4|0
1618791110000|2021-04-19 00:11:50|5512|5506|5513|5507|5513|5507|5512|5506|1
1618791120000|2021-04-19 00:12:00|5513.3|5507.3|5514.6|5508.6|5514.6|5508.6|5513|5507|1
1618791130000|2021-04-19 00:12:10|5514.3|5508.3|5514.3|5508.3|5516|5510|5514.3|5508.3|1
1618791140000|2021-04-19 00:12:20|5514.8|5508.8|5515|5509|5515|5509|5514.1|5508.1|1
1618791150000|2021-04-19 00:12:30|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5514.2|5508.2|1
1618791160000|2021-04-19 00:12:40|5514.9|5508.9|5515.4|5509.4|5515.4|5509.4|5514.9|5508.9|0
1618791170000|2021-04-19 00:12:50|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5512.7|5506.7|2
1618791180000|2021-04-19 00:13:00|5513.4|5507.4|5513.2|5507.2|5513.4|5507.4|5513.2|5507.2|1
1618791190000|2021-04-19 00:13:10|5513.4|5507.4|5515.2|5509.2|5515.7|5509.7|5513.4|5507.4|11
1618791200000|2021-04-19 00:13:20|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|0
1618791220000|2021-04-19 00:13:40|5516|5510|5516.2|5510.2|5516.2|5510.2|5516|5510|1
1618791250000|2021-04-19 00:14:10|5516.4|5510.4|5517.2|5511.2|5517.2|5511.2|5516.4|5510.4|2
1618791260000|2021-04-19 00:14:20|5517.4|5511.4|5515.9|5509.9|5517.4|5511.4|5515.9|5509.9|1
1618791280000|2021-04-19 00:14:40|5515.4|5509.4|5516.8|5510.8|5517.1|5511.1|5515.4|5509.4|3
1618791300000|2021-04-19 00:15:00|5517|5511|5517.2|5511.2|5517.4|5511.4|5516.6|5510.6|3
1618791310000|2021-04-19 00:15:10|5516.9|5510.9|5516.3|5510.3|5516.9|5510.9|5516.3|5510.3|0
1618791320000|2021-04-19 00:15:20|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|0
1618791340000|2021-04-19 00:15:40|5516.4|5510.4|5516.4|5510.4|5516.4|5510.4|5516.1|5510.1|0
1618791370000|2021-04-19 00:16:10|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|0
1618791380000|2021-04-19 00:16:20|5516.4|5510.4|5516.1|5510.1|5516.4|5510.4|5516.1|5510.1|0
1618791390000|2021-04-19 00:16:30|5516.4|5510.4|5515.4|5509.4|5516.4|5510.4|5515.4|5509.4|10
1618791400000|2021-04-19 00:16:40|5515.1|5509.1|5514.8|5508.8|5515.1|5509.1|5514.8|5508.8|0
1618791410000|2021-04-19 00:16:50|5513.9|5507.9|5513.6|5507.6|5513.9|5507.9|5513.1|5507.1|1
1618791420000|2021-04-19 00:17:00|5513.3|5507.3|5513.6|5507.6|5513.6|5507.6|5513.3|5507.3|0
1618791430000|2021-04-19 00:17:10|5512.8|5506.8|5513.3|5507.3|5513.3|5507.3|5512.3|5506.3|0
1618791440000|2021-04-19 00:17:20|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|2
1618791450000|2021-04-19 00:17:30|5512.5|5506.5|5510.4|5504.4|5512.5|5506.5|5510.4|5504.4|5
1618791480000|2021-04-19 00:18:00|5510.2|5504.2|5510.4|5504.4|5510.4|5504.4|5509.7|5503.7|0
1618791490000|2021-04-19 00:18:10|5509.9|5503.9|5510.2|5504.2|5510.4|5504.4|5509.9|5503.9|0
1618791500000|2021-04-19 00:18:20|5509.9|5503.9|5510.2|5504.2|5510.2|5504.2|5509.7|5503.7|0
1618791510000|2021-04-19 00:18:30|5509.9|5503.9|5509.6|5503.6|5510.2|5504.2|5509.6|5503.6|0
1618791520000|2021-04-19 00:18:40|5508.8|5502.8|5505.8|5499.8|5508.8|5502.8|5505.8|5499.8|7
1618791530000|2021-04-19 00:18:50|5505.3|5499.3|5504.2|5498.2|5505.3|5499.3|5503.9|5497.9|4
1618791540000|2021-04-19 00:19:00|5503.9|5497.9|5502.4|5496.4|5503.9|5497.9|5502.2|5496.2|5
1618791550000|2021-04-19 00:19:10|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|2
1618791560000|2021-04-19 00:19:20|5502.6|5496.6|5503.2|5497.2|5503.2|5497.2|5502.6|5496.6|3
1618791580000|2021-04-19 00:19:40|5503.4|5497.4|5505.4|5499.4|5505.4|5499.4|5503.4|5497.4|4
1618791590000|2021-04-19 00:19:50|5504.8|5498.8|5505.6|5499.6|5505.6|5499.6|5504.8|5498.8|1
1618791600000|2021-04-19 00:20:00|5505.9|5499.9|5505.8|5499.8|5506.1|5500.1|5505.6|5499.6|0
1618791610000|2021-04-19 00:20:10|5505.6|5499.6|5507.3|5501.3|5507.3|5501.3|5505.6|5499.6|5
1618791640000|2021-04-19 00:20:40|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|1
1618791660000|2021-04-19 00:21:00|5507.6|5501.6|5507.8|5501.8|5507.8|5501.8|5507.6|5501.6|2
1618791670000|2021-04-19 00:21:10|5508.3|5502.3|5506.8|5500.8|5508.3|5502.3|5506.8|5500.8|2
1618791680000|2021-04-19 00:21:20|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1618791690000|2021-04-19 00:21:30|5506|5500|5505.8|5499.8|5506|5500|5505.8|5499.8|1
1618791720000|2021-04-19 00:22:00|5505.6|5499.6|5505.8|5499.8|5505.8|5499.8|5505.6|5499.6|0
1618791730000|2021-04-19 00:22:10|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|4
1618791740000|2021-04-19 00:22:20|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|5502.8|5496.8|0
1618791750000|2021-04-19 00:22:30|5502.6|5496.6|5501.1|5495.1|5502.6|5496.6|5501.1|5495.1|0
1618791760000|2021-04-19 00:22:40|5500.8|5494.8|5500.4|5494.4|5500.8|5494.8|5500.4|5494.4|1
1618791770000|2021-04-19 00:22:50|5499.9|5493.9|5500.1|5494.1|5500.1|5494.1|5499.9|5493.9|0
1618791780000|2021-04-19 00:23:00|5499.3|5493.3|5499.4|5493.4|5499.4|5493.4|5498.4|5492.4|3
1618791810000|2021-04-19 00:23:30|5500|5494|5502.6|5496.6|5502.6|5496.6|5500|5494|5
1618791820000|2021-04-19 00:23:40|5502.7|5496.7|5502.4|5496.4|5502.7|5496.7|5502.4|5496.4|0
1618791850000|2021-04-19 00:24:10|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1618791880000|2021-04-19 00:24:40|5502.9|5496.9|5502.6|5496.6|5502.9|5496.9|5502.6|5496.6|0
1618791920000|2021-04-19 00:25:20|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|0
1618791930000|2021-04-19 00:25:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1618792000000|2021-04-19 00:26:40|5503.4|5497.4|5503.6|5497.6|5503.6|5497.6|5503.4|5497.4|0
1618792010000|2021-04-19 00:26:50|5504.9|5498.9|5503.6|5497.6|5504.9|5498.9|5503.6|5497.6|0
1618792020000|2021-04-19 00:27:00|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|0
1618792030000|2021-04-19 00:27:10|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1618792040000|2021-04-19 00:27:20|5503.9|5497.9|5504.1|5498.1|5504.4|5498.4|5503.9|5497.9|0
1618792050000|2021-04-19 00:27:30|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5503.6|5497.6|0
1618792060000|2021-04-19 00:27:40|5503.9|5497.9|5503.3|5497.3|5503.9|5497.9|5503.3|5497.3|0
1618792080000|2021-04-19 00:28:00|5503.6|5497.6|5503.6|5497.6|5503.9|5497.9|5503.6|5497.6|0
1618792110000|2021-04-19 00:28:30|5503.3|5497.3|5503.6|5497.6|5503.6|5497.6|5503.1|5497.1|0
1618792180000|2021-04-19 00:29:40|5503.1|5497.1|5505.2|5499.2|5505.5|5499.5|5503.1|5497.1|0
1618792190000|2021-04-19 00:29:50|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|0
1618792200000|2021-04-19 00:30:00|5505|5499|5504.2|5498.2|5505|5499|5504.2|5498.2|0
1618792250000|2021-04-19 00:30:50|5504|5498|5503.6|5497.6|5504|5498|5503.6|5497.6|0
1618792260000|2021-04-19 00:31:00|5504.2|5498.2|5503.4|5497.4|5504.2|5498.2|5503.4|5497.4|0
1618792310000|2021-04-19 00:31:50|5503.7|5497.7|5503.4|5497.4|5503.7|5497.7|5503.4|5497.4|1
1618792330000|2021-04-19 00:32:10|5504.2|5498.2|5505.2|5499.2|5505.2|5499.2|5504.2|5498.2|0
1618792350000|2021-04-19 00:32:30|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1618792360000|2021-04-19 00:32:40|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1618792410000|2021-04-19 00:33:30|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|0
1618792420000|2021-04-19 00:33:40|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1618792430000|2021-04-19 00:33:50|5504.2|5498.2|5503.4|5497.4|5504.2|5498.2|5503.4|5497.4|1
1618792440000|2021-04-19 00:34:00|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|1
1618792450000|2021-04-19 00:34:10|5503|5497|5502.4|5496.4|5503|5497|5502.4|5496.4|0
1618792480000|2021-04-19 00:34:40|5502.9|5496.9|5502.4|5496.4|5502.9|5496.9|5502.4|5496.4|1
1618792490000|2021-04-19 00:34:50|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|0
1618792560000|2021-04-19 00:36:00|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5503.8|5497.8|1
1618792570000|2021-04-19 00:36:10|5505.7|5499.7|5505.3|5499.3|5505.9|5499.9|5505.3|5499.3|0
1618792580000|2021-04-19 00:36:20|5505.6|5499.6|5504.6|5498.6|5505.6|5499.6|5504.6|5498.6|0
1618792610000|2021-04-19 00:36:50|5504.8|5498.8|5504.9|5498.9|5504.9|5498.9|5504.8|5498.8|0
1618792620000|2021-04-19 00:37:00|5504.6|5498.6|5504.4|5498.4|5504.6|5498.6|5504.4|5498.4|0
1618792660000|2021-04-19 00:37:40|5504.6|5498.6|5505.2|5499.2|5505.2|5499.2|5504.6|5498.6|0
1618792730000|2021-04-19 00:38:50|5504.7|5498.7|5504.4|5498.4|5504.7|5498.7|5504.4|5498.4|0
1618792770000|2021-04-19 00:39:30|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|2
1618792800000|2021-04-19 00:40:00|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1618792810000|2021-04-19 00:40:10|5503.5|5497.5|5503.3|5497.3|5503.8|5497.8|5503.3|5497.3|1
1618792830000|2021-04-19 00:40:30|5504.3|5498.3|5504.2|5498.2|5504.3|5498.3|5504.2|5498.2|0
1618792860000|2021-04-19 00:41:00|5504.1|5498.1|5504.3|5498.3|5504.3|5498.3|5504.1|5498.1|0
1618792870000|2021-04-19 00:41:10|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|1
1618792890000|2021-04-19 00:41:30|5505.6|5499.6|5505.3|5499.3|5505.6|5499.6|5505.3|5499.3|0
1618792900000|2021-04-19 00:41:40|5505.5|5499.5|5505.8|5499.8|5506.6|5500.6|5505.3|5499.3|0
1618792920000|2021-04-19 00:42:00|5505.6|5499.6|5504.1|5498.1|5505.6|5499.6|5503.3|5497.3|2
1618792990000|2021-04-19 00:43:10|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5503.3|5497.3|0
1618793000000|2021-04-19 00:43:20|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|0
1618793030000|2021-04-19 00:43:50|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|0
1618793040000|2021-04-19 00:44:00|5506|5500|5505.1|5499.1|5506.4|5500.4|5505.1|5499.1|0
1618793060000|2021-04-19 00:44:20|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|5505.7|5499.7|0
1618793070000|2021-04-19 00:44:30|5505.9|5499.9|5504.1|5498.1|5505.9|5499.9|5504.1|5498.1|0
1618793090000|2021-04-19 00:44:50|5503.7|5497.7|5502.8|5496.8|5503.7|5497.7|5502.8|5496.8|0
1618793110000|2021-04-19 00:45:10|5502.5|5496.5|5503.5|5497.5|5503.5|5497.5|5502.5|5496.5|1
1618793130000|2021-04-19 00:45:30|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.5|5497.5|0
1618793140000|2021-04-19 00:45:40|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1618793210000|2021-04-19 00:46:50|5503.8|5497.8|5503.7|5497.7|5503.8|5497.8|5503.2|5497.2|0
1618793230000|2021-04-19 00:47:10|5504|5498|5504|5498|5504|5498|5504|5498|0
1618793240000|2021-04-19 00:47:20|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1618793280000|2021-04-19 00:48:00|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5
1618793290000|2021-04-19 00:48:10|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1618793340000|2021-04-19 00:49:00|5504|5498|5504|5498|5504|5498|5504|5498|0
1618793350000|2021-04-19 00:49:10|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1618793370000|2021-04-19 00:49:30|5503.5|5497.5|5502.7|5496.7|5503.5|5497.5|5502.7|5496.7|0
1618793390000|2021-04-19 00:49:50|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|2
1618793400000|2021-04-19 00:50:00|5502.7|5496.7|5502.3|5496.3|5502.7|5496.7|5502.3|5496.3|0
1618793410000|2021-04-19 00:50:10|5501.8|5495.8|5501.5|5495.5|5501.8|5495.8|5501.5|5495.5|0
1618793450000|2021-04-19 00:50:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1618793470000|2021-04-19 00:51:10|5500.9|5494.9|5500.5|5494.5|5500.9|5494.9|5500.5|5494.5|0
1618793510000|2021-04-19 00:51:50|5500.9|5494.9|5501.2|5495.2|5501.2|5495.2|5500.9|5494.9|0
1618793520000|2021-04-19 00:52:00|5502|5496|5502|5496|5502|5496|5502|5496|0
1618793530000|2021-04-19 00:52:10|5501.7|5495.7|5501.7|5495.7|5502|5496|5501.7|5495.7|0
1618793560000|2021-04-19 00:52:40|5500.7|5494.7|5498.5|5492.5|5500.7|5494.7|5498.5|5492.5|5
1618793570000|2021-04-19 00:52:50|5498.8|5492.8|5498.3|5492.3|5498.8|5492.8|5498.3|5492.3|3
1618793580000|2021-04-19 00:53:00|5497.8|5491.8|5497.3|5491.3|5497.8|5491.8|5496.3|5490.3|1
1618793590000|2021-04-19 00:53:10|5496.9|5490.9|5497.3|5491.3|5497.8|5491.8|5496.9|5490.9|2
1618793600000|2021-04-19 00:53:20|5497.1|5491.1|5497.7|5491.7|5497.7|5491.7|5496.8|5490.8|0
1618793620000|2021-04-19 00:53:40|5498|5492|5499.3|5493.3|5499.3|5493.3|5497.7|5491.7|1
1618793640000|2021-04-19 00:54:00|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1618793670000|2021-04-19 00:54:30|5500|5494|5500.5|5494.5|5500.5|5494.5|5499.5|5493.5|0
1618793740000|2021-04-19 00:55:40|5500.3|5494.3|5500|5494|5500.3|5494.3|5500|5494|0
1618793750000|2021-04-19 00:55:50|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1618793760000|2021-04-19 00:56:00|5500.2|5494.2|5500.5|5494.5|5500.5|5494.5|5499.7|5493.7|2
1618793770000|2021-04-19 00:56:10|5500.7|5494.7|5501|5495|5501|5495|5500.7|5494.7|0
1618793780000|2021-04-19 00:56:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1618793800000|2021-04-19 00:56:40|5499.5|5493.5|5502.9|5496.9|5502.9|5496.9|5499.5|5493.5|85
1618793820000|2021-04-19 00:57:00|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5
1618793830000|2021-04-19 00:57:10|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|0
1618793840000|2021-04-19 00:57:20|5504.6|5498.6|5504.3|5498.3|5504.6|5498.6|5504.3|5498.3|0
1618793850000|2021-04-19 00:57:30|5504.6|5498.6|5505.1|5499.1|5505.1|5499.1|5504.6|5498.6|0
1618793900000|2021-04-19 00:58:20|5505.4|5499.4|5505.1|5499.1|5505.4|5499.4|5505.1|5499.1|0
1618793920000|2021-04-19 00:58:40|5505.6|5499.6|5504.9|5498.9|5505.6|5499.6|5504.9|5498.9|4
1618793950000|2021-04-19 00:59:10|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|0
1618793960000|2021-04-19 00:59:20|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|1
1618794000000|2021-04-19 01:00:00|5505.7|5499.7|5502.7|5496.7|5505.7|5499.7|5502.2|5496.2|14
1618794020000|2021-04-19 01:00:20|5501.4|5495.4|5499.1|5493.1|5501.5|5495.5|5499.1|5493.1|0
1618794030000|2021-04-19 01:00:30|5499.4|5493.4|5501.3|5495.3|5501.6|5495.6|5499.4|5493.4|1
1618794040000|2021-04-19 01:00:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1618794060000|2021-04-19 01:01:00|5501.7|5495.7|5501.9|5495.9|5501.9|5495.9|5501.6|5495.6|0
1618794070000|2021-04-19 01:01:10|5501.4|5495.4|5501.4|5495.4|5502.1|5496.1|5501.4|5495.4|1
1618794080000|2021-04-19 01:01:20|5501.6|5495.6|5501.7|5495.7|5502.2|5496.2|5501.6|5495.6|0
1618794090000|2021-04-19 01:01:30|5501.2|5495.2|5500.2|5494.2|5501.2|5495.2|5500.2|5494.2|5
1618794100000|2021-04-19 01:01:40|5500.4|5494.4|5500.5|5494.5|5500.7|5494.7|5499.7|5493.7|1
1618794110000|2021-04-19 01:01:50|5500.2|5494.2|5500.7|5494.7|5500.7|5494.7|5500.2|5494.2|0
1618794130000|2021-04-19 01:02:10|5500.4|5494.4|5499.2|5493.2|5500.4|5494.4|5498.6|5492.6|5
1618794140000|2021-04-19 01:02:20|5498.9|5492.9|5497.9|5491.9|5498.9|5492.9|5497.9|5491.9|1
1618794150000|2021-04-19 01:02:30|5498.3|5492.3|5497.9|5491.9|5498.3|5492.3|5497.1|5491.1|3
1618794160000|2021-04-19 01:02:40|5498.2|5492.2|5497.9|5491.9|5498.2|5492.2|5497.9|5491.9|0
1618794170000|2021-04-19 01:02:50|5498.1|5492.1|5498.9|5492.9|5498.9|5492.9|5498.1|5492.1|1
1618794180000|2021-04-19 01:03:00|5499.1|5493.1|5499.7|5493.7|5499.7|5493.7|5499.1|5493.1|0
1618794200000|2021-04-19 01:03:20|5500.2|5494.2|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|0
1618794210000|2021-04-19 01:03:30|5500.6|5494.6|5500.1|5494.1|5500.6|5494.6|5499.6|5493.6|0
1618794220000|2021-04-19 01:03:40|5500.3|5494.3|5500.3|5494.3|5500.9|5494.9|5500.1|5494.1|0
1618794230000|2021-04-19 01:03:50|5499.3|5493.3|5499.5|5493.5|5499.8|5493.8|5499.3|5493.3|0
1618794240000|2021-04-19 01:04:00|5498.5|5492.5|5497.8|5491.8|5498.5|5492.5|5497.8|5491.8|5
1618794250000|2021-04-19 01:04:10|5497.5|5491.5|5498.1|5492.1|5498.1|5492.1|5497.5|5491.5|0
1618794260000|2021-04-19 01:04:20|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|1
1618794280000|2021-04-19 01:04:40|5499.6|5493.6|5500.3|5494.3|5500.6|5494.6|5499.1|5493.1|2
1618794290000|2021-04-19 01:04:50|5500.5|5494.5|5500.8|5494.8|5500.8|5494.8|5500.5|5494.5|0
1618794300000|2021-04-19 01:05:00|5500.5|5494.5|5498.8|5492.8|5500.5|5494.5|5498.3|5492.3|1
1618794310000|2021-04-19 01:05:10|5499.1|5493.1|5495|5489|5499.1|5493.1|5494.9|5488.9|5
1618794320000|2021-04-19 01:05:20|5495.3|5489.3|5497.3|5491.3|5497.3|5491.3|5495.3|5489.3|0
1618794330000|2021-04-19 01:05:30|5497.5|5491.5|5498.3|5492.3|5498.5|5492.5|5497.5|5491.5|1
1618794340000|2021-04-19 01:05:40|5498.6|5492.6|5499.1|5493.1|5499.1|5493.1|5498.6|5492.6|0
1618794350000|2021-04-19 01:05:50|5499.4|5493.4|5501.1|5495.1|5501.1|5495.1|5499.4|5493.4|2
1618794360000|2021-04-19 01:06:00|5500.8|5494.8|5500.6|5494.6|5500.8|5494.8|5500.6|5494.6|0
1618794380000|2021-04-19 01:06:20|5500.3|5494.3|5499.8|5493.8|5500.3|5494.3|5499.8|5493.8|0
1618794400000|2021-04-19 01:06:40|5498.8|5492.8|5500.6|5494.6|5500.6|5494.6|5498.8|5492.8|0
1618794410000|2021-04-19 01:06:50|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1618794420000|2021-04-19 01:07:00|5501.6|5495.6|5502.4|5496.4|5502.4|5496.4|5501.6|5495.6|1
1618794430000|2021-04-19 01:07:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1618794450000|2021-04-19 01:07:30|5502.6|5496.6|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|6
1618794470000|2021-04-19 01:07:50|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|5503.4|5497.4|0
1618794480000|2021-04-19 01:08:00|5503.1|5497.1|5504.1|5498.1|5504.1|5498.1|5503.1|5497.1|0
1618794490000|2021-04-19 01:08:10|5504.5|5498.5|5505.1|5499.1|5505.1|5499.1|5504.5|5498.5|0
1618794510000|2021-04-19 01:08:30|5505.3|5499.3|5505.3|5499.3|5505.6|5499.6|5505.3|5499.3|0
1618794520000|2021-04-19 01:08:40|5505.5|5499.5|5506.8|5500.8|5506.8|5500.8|5505.5|5499.5|0
1618794530000|2021-04-19 01:08:50|5507.1|5501.1|5507|5501|5507.8|5501.8|5507|5501|6
1618794540000|2021-04-19 01:09:00|5507.3|5501.3|5507|5501|5507.3|5501.3|5507|5501|2
1618794550000|2021-04-19 01:09:10|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507|5501|0
1618794560000|2021-04-19 01:09:20|5507|5501|5507|5501|5507|5501|5507|5501|0
1618794570000|2021-04-19 01:09:30|5506.7|5500.7|5503.5|5497.5|5506.7|5500.7|5503.5|5497.5|6
1618794590000|2021-04-19 01:09:50|5503|5497|5503|5497|5503|5497|5503|5497|3
1618794600000|2021-04-19 01:10:00|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|0
1618794610000|2021-04-19 01:10:10|5503|5497|5502.3|5496.3|5503|5497|5502.3|5496.3|0
1618794630000|2021-04-19 01:10:30|5502.6|5496.6|5503.1|5497.1|5503.6|5497.6|5502.6|5496.6|0
1618794640000|2021-04-19 01:10:40|5503.6|5497.6|5504.1|5498.1|5504.1|5498.1|5503.6|5497.6|0
1618794650000|2021-04-19 01:10:50|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1618794660000|2021-04-19 01:11:00|5503.3|5497.3|5503.1|5497.1|5503.3|5497.3|5502.8|5496.8|0
1618794670000|2021-04-19 01:11:10|5504.1|5498.1|5503.8|5497.8|5504.1|5498.1|5503.8|5497.8|1
1618794680000|2021-04-19 01:11:20|5503.3|5497.3|5504.1|5498.1|5504.1|5498.1|5503.3|5497.3|0
1618794730000|2021-04-19 01:12:10|5503.5|5497.5|5502.3|5496.3|5503.8|5497.8|5502.3|5496.3|0
1618794760000|2021-04-19 01:12:40|5502.8|5496.8|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|0
1618794780000|2021-04-19 01:13:00|5501.5|5495.5|5501.3|5495.3|5501.5|5495.5|5501.3|5495.3|0
1618794790000|2021-04-19 01:13:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1618794810000|2021-04-19 01:13:30|5501.8|5495.8|5502.3|5496.3|5502.3|5496.3|5501.8|5495.8|0
1618794820000|2021-04-19 01:13:40|5502.6|5496.6|5503.3|5497.3|5503.3|5497.3|5502.6|5496.6|0
1618794830000|2021-04-19 01:13:50|5503.5|5497.5|5503.8|5497.8|5503.8|5497.8|5503.5|5497.5|0
1618794840000|2021-04-19 01:14:00|5503.5|5497.5|5504.3|5498.3|5504.3|5498.3|5503.5|5497.5|0
1618794850000|2021-04-19 01:14:10|5504.6|5498.6|5503.5|5497.5|5504.6|5498.6|5503.5|5497.5|0
1618794860000|2021-04-19 01:14:20|5504.3|5498.3|5505.1|5499.1|5505.1|5499.1|5504.3|5498.3|1
1618794870000|2021-04-19 01:14:30|5504.5|5498.5|5504.3|5498.3|5504.5|5498.5|5504.3|5498.3|0
1618794880000|2021-04-19 01:14:40|5503.9|5497.9|5502.7|5496.7|5503.9|5497.9|5502.5|5496.5|0
1618794890000|2021-04-19 01:14:50|5502.8|5496.8|5503|5497|5503|5497|5502.5|5496.5|0
1618794900000|2021-04-19 01:15:00|5502.7|5496.7|5502.5|5496.5|5503|5497|5502.5|5496.5|0
1618794910000|2021-04-19 01:15:10|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1618794920000|2021-04-19 01:15:20|5502.6|5496.6|5503.5|5497.5|5503.5|5497.5|5502.3|5496.3|0
1618794930000|2021-04-19 01:15:30|5504.3|5498.3|5504.8|5498.8|5504.8|5498.8|5504.3|5498.3|0
1618794940000|2021-04-19 01:15:40|5504.5|5498.5|5505.3|5499.3|5505.3|5499.3|5504.5|5498.5|0
1618794950000|2021-04-19 01:15:50|5505.6|5499.6|5505.3|5499.3|5505.6|5499.6|5504.6|5498.6|0
1618794960000|2021-04-19 01:16:00|5505.5|5499.5|5505.8|5499.8|5505.8|5499.8|5505.5|5499.5|0
1618794970000|2021-04-19 01:16:10|5505.5|5499.5|5505.3|5499.3|5505.5|5499.5|5505.3|5499.3|0
1618794980000|2021-04-19 01:16:20|5505.8|5499.8|5504.5|5498.5|5505.8|5499.8|5504.5|5498.5|0
1618794990000|2021-04-19 01:16:30|5505|5499|5505.3|5499.3|5505.3|5499.3|5505|5499|0
1618795000000|2021-04-19 01:16:40|5504.8|5498.8|5505.3|5499.3|5505.3|5499.3|5504.8|5498.8|1
1618795040000|2021-04-19 01:17:20|5504.9|5498.9|5504.3|5498.3|5504.9|5498.9|5503.4|5497.4|0
1618795050000|2021-04-19 01:17:30|5503.9|5497.9|5502.8|5496.8|5503.9|5497.9|5502.8|5496.8|0
1618795060000|2021-04-19 01:17:40|5502.6|5496.6|5502.2|5496.2|5502.6|5496.6|5501.9|5495.9|0
1618795080000|2021-04-19 01:18:00|5501.4|5495.4|5500.2|5494.2|5501.4|5495.4|5500.2|5494.2|0
1618795120000|2021-04-19 01:18:40|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1618795130000|2021-04-19 01:18:50|5499.4|5493.4|5498.2|5492.2|5499.4|5493.4|5497.9|5491.9|0
1618795170000|2021-04-19 01:19:30|5498.5|5492.5|5498.2|5492.2|5498.5|5492.5|5498.2|5492.2|0
1618795180000|2021-04-19 01:19:40|5498|5492|5497.7|5491.7|5498|5492|5497.7|5491.7|0
1618795190000|2021-04-19 01:19:50|5498|5492|5498|5492|5498|5492|5498|5492|0
1618795200000|2021-04-19 01:20:00|5498.8|5492.8|5499|5493|5499|5493|5498.8|5492.8|1
1618795230000|2021-04-19 01:20:30|5498.7|5492.7|5499|5493|5499|5493|5498.7|5492.7|0
1618795260000|2021-04-19 01:21:00|5497.7|5491.7|5499|5493|5499.3|5493.3|5497.7|5491.7|0
1618795270000|2021-04-19 01:21:10|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1618795280000|2021-04-19 01:21:20|5498.5|5492.5|5498|5492|5498.5|5492.5|5498|5492|0
1618795290000|2021-04-19 01:21:30|5498.2|5492.2|5498.2|5492.2|5499|5493|5498.2|5492.2|0
1618795300000|2021-04-19 01:21:40|5498.4|5492.4|5498.2|5492.2|5499|5493|5498.2|5492.2|0
1618795310000|2021-04-19 01:21:50|5498.5|5492.5|5498.2|5492.2|5498.5|5492.5|5498.2|5492.2|0
1618795340000|2021-04-19 01:22:20|5498|5492|5498|5492|5498|5492|5498|5492|0
1618795370000|2021-04-19 01:22:50|5497.8|5491.8|5494.4|5488.4|5497.8|5491.8|5494.4|5488.4|2
1618795380000|2021-04-19 01:23:00|5494.7|5488.7|5494.4|5488.4|5494.7|5488.7|5493.9|5487.9|0
1618795390000|2021-04-19 01:23:10|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1618795400000|2021-04-19 01:23:20|5494.4|5488.4|5494.4|5488.4|5494.7|5488.7|5493.9|5487.9|2
1618795420000|2021-04-19 01:23:40|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1618795440000|2021-04-19 01:24:00|5493.9|5487.9|5494.5|5488.5|5494.5|5488.5|5492.2|5486.2|9
1618795450000|2021-04-19 01:24:10|5494.3|5488.3|5494.2|5488.2|5494.3|5488.3|5494.2|5488.2|0
1618795460000|2021-04-19 01:24:20|5495|5489|5495.2|5489.2|5495.5|5489.5|5494.9|5488.9|0
1618795480000|2021-04-19 01:24:40|5495.5|5489.5|5494.9|5488.9|5495.5|5489.5|5494.9|5488.9|0
1618795490000|2021-04-19 01:24:50|5495.2|5489.2|5495.9|5489.9|5496.2|5490.2|5495.2|5489.2|1
1618795500000|2021-04-19 01:25:00|5495.4|5489.4|5493.7|5487.7|5495.4|5489.4|5493.7|5487.7|2
1618795510000|2021-04-19 01:25:10|5494|5488|5494.3|5488.3|5494.3|5488.3|5494|5488|0
1618795520000|2021-04-19 01:25:20|5494|5488|5494|5488|5494|5488|5494|5488|0
1618795560000|2021-04-19 01:26:00|5495|5489|5495|5489|5495|5489|5495|5489|0
1618795570000|2021-04-19 01:26:10|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1618795580000|2021-04-19 01:26:20|5496.7|5490.7|5497|5491|5497.2|5491.2|5496.7|5490.7|0
1618795590000|2021-04-19 01:26:30|5496.8|5490.8|5496.2|5490.2|5496.8|5490.8|5496.2|5490.2|0
1618795600000|2021-04-19 01:26:40|5496.8|5490.8|5496.5|5490.5|5496.8|5490.8|5496.5|5490.5|0
1618795610000|2021-04-19 01:26:50|5496.1|5490.1|5496.7|5490.7|5496.7|5490.7|5496.1|5490.1|0
1618795620000|2021-04-19 01:27:00|5496|5490|5494.2|5488.2|5496|5490|5494.2|5488.2|1
1618795630000|2021-04-19 01:27:10|5493.7|5487.7|5493.2|5487.2|5494.2|5488.2|5493.2|5487.2|0
1618795680000|2021-04-19 01:28:00|5493.5|5487.5|5494.5|5488.5|5494.5|5488.5|5493.5|5487.5|0
1618795690000|2021-04-19 01:28:10|5495|5489|5495|5489|5495|5489|5495|5489|0
1618795720000|2021-04-19 01:28:40|5495.5|5489.5|5495.2|5489.2|5495.5|5489.5|5495.2|5489.2|0
1618795740000|2021-04-19 01:29:00|5495.7|5489.7|5495.7|5489.7|5496.2|5490.2|5495.7|5489.7|0
1618795750000|2021-04-19 01:29:10|5495.2|5489.2|5494.7|5488.7|5495.2|5489.2|5494.4|5488.4|0
1618795760000|2021-04-19 01:29:20|5495.1|5489.1|5494.4|5488.4|5495.7|5489.7|5494.4|5488.4|0
1618795770000|2021-04-19 01:29:30|5494.7|5488.7|5494.4|5488.4|5494.7|5488.7|5494.4|5488.4|0
1618795780000|2021-04-19 01:29:40|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.2|5489.2|0
1618795800000|2021-04-19 01:30:00|5496.4|5490.4|5495.2|5489.2|5496.4|5490.4|5495.2|5489.2|0
1618795810000|2021-04-19 01:30:10|5495.9|5489.9|5496.4|5490.4|5496.4|5490.4|5495.9|5489.9|0
1618795830000|2021-04-19 01:30:30|5495.9|5489.9|5495.4|5489.4|5496.2|5490.2|5495.4|5489.4|0
1618795860000|2021-04-19 01:31:00|5494.4|5488.4|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|0
1618795870000|2021-04-19 01:31:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618795880000|2021-04-19 01:31:20|5496.4|5490.4|5495.4|5489.4|5496.7|5490.7|5495.4|5489.4|3
1618795890000|2021-04-19 01:31:30|5496.2|5490.2|5496.4|5490.4|5496.4|5490.4|5495.4|5489.4|2
1618795900000|2021-04-19 01:31:40|5496.2|5490.2|5495.9|5489.9|5496.2|5490.2|5495.9|5489.9|0
1618795910000|2021-04-19 01:31:50|5495.7|5489.7|5495.4|5489.4|5495.7|5489.7|5495.4|5489.4|0
1618795920000|2021-04-19 01:32:00|5494.4|5488.4|5494.2|5488.2|5494.9|5488.9|5494.2|5488.2|2
1618795940000|2021-04-19 01:32:20|5494|5488|5493.5|5487.5|5494|5488|5493.5|5487.5|0
1618795950000|2021-04-19 01:32:30|5493.2|5487.2|5493.9|5487.9|5494.5|5488.5|5493.2|5487.2|2
1618795960000|2021-04-19 01:32:40|5494.2|5488.2|5492.4|5486.4|5494.2|5488.2|5492.4|5486.4|0
1618795970000|2021-04-19 01:32:50|5492.7|5486.7|5493.2|5487.2|5493.2|5487.2|5492.7|5486.7|9
1618795980000|2021-04-19 01:33:00|5492.7|5486.7|5493.2|5487.2|5493.2|5487.2|5492.6|5486.6|1
1618796000000|2021-04-19 01:33:20|5492.9|5486.9|5492.4|5486.4|5492.9|5486.9|5492.4|5486.4|0
1618796010000|2021-04-19 01:33:30|5492.6|5486.6|5492.7|5486.7|5492.7|5486.7|5492.6|5486.6|0
1618796030000|2021-04-19 01:33:50|5493.2|5487.2|5493.7|5487.7|5493.7|5487.7|5493.2|5487.2|0
1618796040000|2021-04-19 01:34:00|5492.9|5486.9|5493.2|5487.2|5493.2|5487.2|5492.7|5486.7|0
1618796050000|2021-04-19 01:34:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1618796090000|2021-04-19 01:34:50|5492.7|5486.7|5492.7|5486.7|5493.7|5487.7|5492.7|5486.7|0
1618796100000|2021-04-19 01:35:00|5492.4|5486.4|5492.4|5486.4|5493.2|5487.2|5492.4|5486.4|0
1618796160000|2021-04-19 01:36:00|5491.9|5485.9|5490.5|5484.5|5491.9|5485.9|5490.5|5484.5|2
1618796170000|2021-04-19 01:36:10|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1618796180000|2021-04-19 01:36:20|5491|5485|5491.7|5485.7|5491.7|5485.7|5491|5485|0
1618796190000|2021-04-19 01:36:30|5491.4|5485.4|5491.4|5485.4|5491.7|5485.7|5491.4|5485.4|1
1618796200000|2021-04-19 01:36:40|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.4|5485.4|0
1618796210000|2021-04-19 01:36:50|5491.4|5485.4|5491.7|5485.7|5491.7|5485.7|5491.4|5485.4|0
1618796220000|2021-04-19 01:37:00|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|1
1618796230000|2021-04-19 01:37:10|5491.2|5485.2|5491.4|5485.4|5491.4|5485.4|5490.8|5484.8|7
1618796240000|2021-04-19 01:37:20|5491.2|5485.2|5490.2|5484.2|5491.2|5485.2|5489.4|5483.4|4
1618796260000|2021-04-19 01:37:40|5490.5|5484.5|5492.2|5486.2|5492.2|5486.2|5490.5|5484.5|0
1618796270000|2021-04-19 01:37:50|5492.5|5486.5|5492.2|5486.2|5492.7|5486.7|5492.2|5486.2|1
1618796280000|2021-04-19 01:38:00|5492.5|5486.5|5492.2|5486.2|5492.5|5486.5|5492.2|5486.2|0
1618796290000|2021-04-19 01:38:10|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1618796310000|2021-04-19 01:38:30|5493.2|5487.2|5495.5|5489.5|5495.5|5489.5|5493.2|5487.2|0
1618796320000|2021-04-19 01:38:40|5495|5489|5495|5489|5495|5489|5494.5|5488.5|0
1618796330000|2021-04-19 01:38:50|5495.2|5489.2|5494.8|5488.8|5495.5|5489.5|5494.8|5488.8|0
1618796340000|2021-04-19 01:39:00|5495.4|5489.4|5496.2|5490.2|5496.2|5490.2|5495.4|5489.4|1
1618796350000|2021-04-19 01:39:10|5496.4|5490.4|5496.2|5490.2|5496.4|5490.4|5496.2|5490.2|0
1618796360000|2021-04-19 01:39:20|5496.4|5490.4|5497.2|5491.2|5497.2|5491.2|5496.4|5490.4|0
1618796370000|2021-04-19 01:39:30|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1618796380000|2021-04-19 01:39:40|5497.2|5491.2|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|0
1618796390000|2021-04-19 01:39:50|5497.4|5491.4|5497.7|5491.7|5497.7|5491.7|5497.4|5491.4|0
1618796400000|2021-04-19 01:40:00|5497.4|5491.4|5497.6|5491.6|5497.7|5491.7|5497.4|5491.4|0
1618796410000|2021-04-19 01:40:10|5497.9|5491.9|5498.6|5492.6|5498.9|5492.9|5497.9|5491.9|3
1618796420000|2021-04-19 01:40:20|5498.1|5492.1|5498.6|5492.6|5498.6|5492.6|5497.8|5491.8|0
1618796430000|2021-04-19 01:40:30|5498.2|5492.2|5497.1|5491.1|5498.2|5492.2|5497.1|5491.1|3
1618796440000|2021-04-19 01:40:40|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1618796450000|2021-04-19 01:40:50|5497.1|5491.1|5497.8|5491.8|5498.1|5492.1|5497.1|5491.1|0
1618796470000|2021-04-19 01:41:10|5496.8|5490.8|5497.6|5491.6|5497.6|5491.6|5496.8|5490.8|0
1618796490000|2021-04-19 01:41:30|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1618796510000|2021-04-19 01:41:50|5496.8|5490.8|5497.6|5491.6|5497.6|5491.6|5496.8|5490.8|0
1618796520000|2021-04-19 01:42:00|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.5|5491.5|0
1618796530000|2021-04-19 01:42:10|5497.6|5491.6|5496.8|5490.8|5497.6|5491.6|5496.8|5490.8|0
1618796540000|2021-04-19 01:42:20|5496.4|5490.4|5495.8|5489.8|5496.4|5490.4|5495.8|5489.8|0
1618796560000|2021-04-19 01:42:40|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1618796570000|2021-04-19 01:42:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1618796580000|2021-04-19 01:43:00|5496.8|5490.8|5497.8|5491.8|5497.8|5491.8|5496.8|5490.8|0
1618796600000|2021-04-19 01:43:20|5498|5492|5498.3|5492.3|5498.8|5492.8|5498|5492|0
1618796650000|2021-04-19 01:44:10|5498.5|5492.5|5499.2|5493.2|5499.2|5493.2|5498.5|5492.5|2
1618796660000|2021-04-19 01:44:20|5498.6|5492.6|5499.2|5493.2|5499.2|5493.2|5498.6|5492.6|0
1618796680000|2021-04-19 01:44:40|5498.9|5492.9|5498.6|5492.6|5498.9|5492.9|5498.6|5492.6|0
1618796700000|2021-04-19 01:45:00|5499.2|5493.2|5498.6|5492.6|5499.2|5493.2|5498.6|5492.6|0
1618796730000|2021-04-19 01:45:30|5498.4|5492.4|5498.6|5492.6|5498.6|5492.6|5497.1|5491.1|0
1618796740000|2021-04-19 01:45:40|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1618796760000|2021-04-19 01:46:00|5498.6|5492.6|5497.6|5491.6|5498.6|5492.6|5497.6|5491.6|2
1618796780000|2021-04-19 01:46:20|5497.8|5491.8|5497.6|5491.6|5497.8|5491.8|5497.6|5491.6|2
1618796800000|2021-04-19 01:46:40|5497.1|5491.1|5496.9|5490.9|5497.2|5491.2|5496.6|5490.6|0
1618796820000|2021-04-19 01:47:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618796850000|2021-04-19 01:47:30|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|1
1618796920000|2021-04-19 01:48:40|5497.4|5491.4|5497.6|5491.6|5497.6|5491.6|5497.4|5491.4|0
1618796930000|2021-04-19 01:48:50|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1618796940000|2021-04-19 01:49:00|5499.1|5493.1|5499.4|5493.4|5499.4|5493.4|5499.1|5493.1|0
1618796950000|2021-04-19 01:49:10|5499.1|5493.1|5499.4|5493.4|5499.4|5493.4|5499.1|5493.1|0
1618796960000|2021-04-19 01:49:20|5499.1|5493.1|5499.4|5493.4|5499.4|5493.4|5499.1|5493.1|0
1618796970000|2021-04-19 01:49:30|5499.1|5493.1|5499.4|5493.4|5499.4|5493.4|5499.1|5493.1|0
1618796980000|2021-04-19 01:49:40|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1618796990000|2021-04-19 01:49:50|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1618797000000|2021-04-19 01:50:00|5499.1|5493.1|5498.6|5492.6|5499.2|5493.2|5498.6|5492.6|2
1618797010000|2021-04-19 01:50:10|5499.2|5493.2|5498.6|5492.6|5499.2|5493.2|5498.6|5492.6|0
1618797020000|2021-04-19 01:50:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1618797030000|2021-04-19 01:50:30|5498.6|5492.6|5498.9|5492.9|5499.2|5493.2|5498.6|5492.6|0
1618797040000|2021-04-19 01:50:40|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1618797050000|2021-04-19 01:50:50|5498.9|5492.9|5499.2|5493.2|5499.2|5493.2|5498.6|5492.6|0
1618797060000|2021-04-19 01:51:00|5499.4|5493.4|5502.4|5496.4|5502.7|5496.7|5499.4|5493.4|3
1618797070000|2021-04-19 01:51:10|5501.7|5495.7|5501.4|5495.4|5501.7|5495.7|5501.4|5495.4|0
1618797080000|2021-04-19 01:51:20|5501.2|5495.2|5501.4|5495.4|5501.4|5495.4|5501.2|5495.2|0
1618797100000|2021-04-19 01:51:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1618797110000|2021-04-19 01:51:50|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1618797130000|2021-04-19 01:52:10|5502|5496|5502.2|5496.2|5502.2|5496.2|5502|5496|0
1618797140000|2021-04-19 01:52:20|5501.9|5495.9|5502|5496|5502|5496|5501.4|5495.4|1
1618797150000|2021-04-19 01:52:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1618797160000|2021-04-19 01:52:40|5502|5496|5502.2|5496.2|5502.2|5496.2|5501.4|5495.4|0
1618797180000|2021-04-19 01:53:00|5502|5496|5500.7|5494.7|5502|5496|5500.7|5494.7|1
1618797190000|2021-04-19 01:53:10|5499.9|5493.9|5500.2|5494.2|5500.2|5494.2|5499.9|5493.9|0
1618797200000|2021-04-19 01:53:20|5500|5494|5499.2|5493.2|5500|5494|5499.2|5493.2|0
1618797220000|2021-04-19 01:53:40|5499|5493|5499|5493|5499.2|5493.2|5498.4|5492.4|0
1618797240000|2021-04-19 01:54:00|5498.7|5492.7|5498.7|5492.7|5499.2|5493.2|5498.7|5492.7|0
1618797250000|2021-04-19 01:54:10|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1618797280000|2021-04-19 01:54:40|5498.1|5492.1|5496.8|5490.8|5498.1|5492.1|5496.8|5490.8|2
1618797300000|2021-04-19 01:55:00|5498|5492|5498|5492|5498|5492|5498|5492|3
1618797320000|2021-04-19 01:55:20|5497.8|5491.8|5497.5|5491.5|5497.8|5491.8|5497.5|5491.5|0
1618797350000|2021-04-19 01:55:50|5497.3|5491.3|5497|5491|5497.3|5491.3|5497|5491|0
1618797360000|2021-04-19 01:56:00|5497.5|5491.5|5497.8|5491.8|5497.8|5491.8|5497.5|5491.5|0
1618797370000|2021-04-19 01:56:10|5497.2|5491.2|5497|5491|5497.2|5491.2|5497|5491|0
1618797420000|2021-04-19 01:57:00|5498.3|5492.3|5498|5492|5498.8|5492.8|5498|5492|0
1618797480000|2021-04-19 01:58:00|5497.8|5491.8|5498|5492|5498|5492|5497.8|5491.8|0
1618797500000|2021-04-19 01:58:20|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1618797510000|2021-04-19 01:58:30|5498|5492|5498|5492|5498|5492|5498|5492|0
1618797610000|2021-04-19 02:00:10|5497.3|5491.3|5497.1|5491.1|5497.3|5491.3|5497|5491|0
1618797620000|2021-04-19 02:00:20|5497.5|5491.5|5497.1|5491.1|5497.5|5491.5|5497.1|5491.1|0
1618797630000|2021-04-19 02:00:30|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1618797660000|2021-04-19 02:01:00|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1618797670000|2021-04-19 02:01:10|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5496.8|5490.8|0
1618797680000|2021-04-19 02:01:20|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1618797710000|2021-04-19 02:01:50|5497.7|5491.7|5497.6|5491.6|5497.7|5491.7|5496.8|5490.8|0
1618797720000|2021-04-19 02:02:00|5497.9|5491.9|5498.1|5492.1|5498.1|5492.1|5497.8|5491.8|0
1618797760000|2021-04-19 02:02:40|5497.6|5491.6|5498.1|5492.1|5498.1|5492.1|5497.3|5491.3|0
1618797790000|2021-04-19 02:03:10|5498.8|5492.8|5497.9|5491.9|5498.8|5492.8|5497.9|5491.9|2
1618797800000|2021-04-19 02:03:20|5497.7|5491.7|5497.4|5491.4|5497.7|5491.7|5497.4|5491.4|0
1618797810000|2021-04-19 02:03:30|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|5497.1|5491.1|0
1618797820000|2021-04-19 02:03:40|5496.3|5490.3|5497.1|5491.1|5497.1|5491.1|5496.3|5490.3|0
1618797830000|2021-04-19 02:03:50|5497.4|5491.4|5496.6|5490.6|5497.4|5491.4|5496.6|5490.6|0
1618797840000|2021-04-19 02:04:00|5496.8|5490.8|5498.7|5492.7|5498.7|5492.7|5496.8|5490.8|0
1618797850000|2021-04-19 02:04:10|5498.1|5492.1|5497.9|5491.9|5498.2|5492.2|5497.9|5491.9|0
1618797890000|2021-04-19 02:04:50|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1618797900000|2021-04-19 02:05:00|5498.7|5492.7|5497.9|5491.9|5498.7|5492.7|5497.9|5491.9|0
1618797930000|2021-04-19 02:05:30|5497.1|5491.1|5497.4|5491.4|5497.4|5491.4|5497.1|5491.1|0
1618797940000|2021-04-19 02:05:40|5497.9|5491.9|5498.7|5492.7|5498.7|5492.7|5497.9|5491.9|0
1618797980000|2021-04-19 02:06:20|5499|5493|5498.7|5492.7|5499|5493|5498.7|5492.7|2
1618798000000|2021-04-19 02:06:40|5498.9|5492.9|5498.2|5492.2|5499.2|5493.2|5498.2|5492.2|0
1618798010000|2021-04-19 02:06:50|5498.5|5492.5|5498.7|5492.7|5498.7|5492.7|5498.4|5492.4|0
1618798020000|2021-04-19 02:07:00|5499.5|5493.5|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|0
1618798040000|2021-04-19 02:07:20|5499.5|5493.5|5499.2|5493.2|5499.5|5493.5|5499.2|5493.2|0
1618798050000|2021-04-19 02:07:30|5498.9|5492.9|5499.2|5493.2|5499.2|5493.2|5498.9|5492.9|0
1618798080000|2021-04-19 02:08:00|5498.7|5492.7|5498.2|5492.2|5499.8|5493.8|5498.2|5492.2|2
1618798090000|2021-04-19 02:08:10|5498.4|5492.4|5498.2|5492.2|5498.5|5492.5|5498|5492|2
1618798110000|2021-04-19 02:08:30|5498.5|5492.5|5499.5|5493.5|5499.5|5493.5|5498.5|5492.5|1
1618798120000|2021-04-19 02:08:40|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1618798130000|2021-04-19 02:08:50|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|1
1618798140000|2021-04-19 02:09:00|5499.3|5493.3|5500.5|5494.5|5501|5495|5499.2|5493.2|1
1618798150000|2021-04-19 02:09:10|5500.7|5494.7|5501.2|5495.2|5501.2|5495.2|5500.7|5494.7|1
1618798160000|2021-04-19 02:09:20|5500.7|5494.7|5499.7|5493.7|5500.7|5494.7|5499.7|5493.7|0
1618798170000|2021-04-19 02:09:30|5500.2|5494.2|5500.9|5494.9|5501.4|5495.4|5500.2|5494.2|0
1618798180000|2021-04-19 02:09:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1618798200000|2021-04-19 02:10:00|5501.5|5495.5|5501.7|5495.7|5502.7|5496.7|5501.5|5495.5|2
1618798210000|2021-04-19 02:10:10|5501.9|5495.9|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|2
1618798220000|2021-04-19 02:10:20|5501.4|5495.4|5500.1|5494.1|5501.4|5495.4|5500.1|5494.1|0
1618798230000|2021-04-19 02:10:30|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|1
1618798260000|2021-04-19 02:11:00|5499.5|5493.5|5500.1|5494.1|5500.4|5494.4|5499.5|5493.5|3
1618798280000|2021-04-19 02:11:20|5499.9|5493.9|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|1
1618798290000|2021-04-19 02:11:30|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1618798310000|2021-04-19 02:11:50|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|0
1618798320000|2021-04-19 02:12:00|5499.1|5493.1|5499.9|5493.9|5500.1|5494.1|5499.1|5493.1|4
1618798350000|2021-04-19 02:12:30|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1618798360000|2021-04-19 02:12:40|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1618798370000|2021-04-19 02:12:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1618798380000|2021-04-19 02:13:00|5500.8|5494.8|5501.4|5495.4|5501.4|5495.4|5500.8|5494.8|0
1618798390000|2021-04-19 02:13:10|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1618798400000|2021-04-19 02:13:20|5500.3|5494.3|5500.1|5494.1|5500.3|5494.3|5500.1|5494.1|1
1618798410000|2021-04-19 02:13:30|5500.7|5494.7|5501.1|5495.1|5501.4|5495.4|5500.7|5494.7|0
1618798420000|2021-04-19 02:13:40|5501.4|5495.4|5501.1|5495.1|5501.4|5495.4|5501.1|5495.1|0
1618798440000|2021-04-19 02:14:00|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1618798460000|2021-04-19 02:14:20|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1618798480000|2021-04-19 02:14:40|5499.8|5493.8|5500.3|5494.3|5500.6|5494.6|5499.8|5493.8|4
1618798490000|2021-04-19 02:14:50|5500.6|5494.6|5500.3|5494.3|5500.6|5494.6|5500.3|5494.3|0
1618798610000|2021-04-19 02:16:50|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|1
1618798640000|2021-04-19 02:17:20|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1618798650000|2021-04-19 02:17:30|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|1
1618798680000|2021-04-19 02:18:00|5499.9|5493.9|5503.2|5497.2|5503.2|5497.2|5499.9|5493.9|3
1618798690000|2021-04-19 02:18:10|5502.6|5496.6|5501.9|5495.9|5502.6|5496.6|5501.9|5495.9|0
1618798720000|2021-04-19 02:18:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1618798760000|2021-04-19 02:19:20|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1618798770000|2021-04-19 02:19:30|5501.9|5495.9|5501.7|5495.7|5501.9|5495.9|5501.7|5495.7|0
1618798780000|2021-04-19 02:19:40|5501.9|5495.9|5501.7|5495.7|5501.9|5495.9|5501.7|5495.7|0
1618798840000|2021-04-19 02:20:40|5501.9|5495.9|5501.7|5495.7|5501.9|5495.9|5501.7|5495.7|1
1618798880000|2021-04-19 02:21:20|5501.9|5495.9|5502.2|5496.2|5502.2|5496.2|5501.9|5495.9|0
1618798900000|2021-04-19 02:21:40|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1618798910000|2021-04-19 02:21:50|5500.9|5494.9|5502.5|5496.5|5502.5|5496.5|5500.9|5494.9|0
1618798920000|2021-04-19 02:22:00|5502.8|5496.8|5503.2|5497.2|5503.2|5497.2|5502.8|5496.8|2
1618798930000|2021-04-19 02:22:10|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|0
1618798960000|2021-04-19 02:22:40|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1618798980000|2021-04-19 02:23:00|5502.1|5496.1|5502.7|5496.7|5503.1|5497.1|5502.1|5496.1|1
1618799010000|2021-04-19 02:23:30|5503|5497|5502.7|5496.7|5503|5497|5502.7|5496.7|0
1618799020000|2021-04-19 02:23:40|5502.9|5496.9|5503.2|5497.2|5503.2|5497.2|5502.9|5496.9|0
1618799080000|2021-04-19 02:24:40|5504|5498|5504.7|5498.7|5504.7|5498.7|5504|5498|4
1618799210000|2021-04-19 02:26:50|5504.4|5498.4|5503.7|5497.7|5504.4|5498.4|5503.7|5497.7|0
1618799230000|2021-04-19 02:27:10|5504.1|5498.1|5503.9|5497.9|5504.2|5498.2|5503.9|5497.9|0
1618799240000|2021-04-19 02:27:20|5504.2|5498.2|5504.4|5498.4|5504.4|5498.4|5504.2|5498.2|0
1618799280000|2021-04-19 02:28:00|5505.2|5499.2|5504.7|5498.7|5505.2|5499.2|5504.7|5498.7|0
1618799350000|2021-04-19 02:29:10|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1618799400000|2021-04-19 02:30:00|5504.1|5498.1|5503.1|5497.1|5504.1|5498.1|5502.3|5496.3|6
1618799410000|2021-04-19 02:30:10|5503.4|5497.4|5503.9|5497.9|5503.9|5497.9|5503.1|5497.1|0
1618799420000|2021-04-19 02:30:20|5504.3|5498.3|5504.6|5498.6|5504.9|5498.9|5504.3|5498.3|1
1618799430000|2021-04-19 02:30:30|5504.3|5498.3|5504.6|5498.6|5504.6|5498.6|5504.3|5498.3|0
1618799440000|2021-04-19 02:30:40|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|0
1618799450000|2021-04-19 02:30:50|5504.3|5498.3|5504.3|5498.3|5504.6|5498.6|5504.3|5498.3|0
1618799460000|2021-04-19 02:31:00|5503.1|5497.1|5502.6|5496.6|5503.1|5497.1|5501.8|5495.8|5
1618799470000|2021-04-19 02:31:10|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|0
1618799480000|2021-04-19 02:31:20|5502.1|5496.1|5501.8|5495.8|5502.1|5496.1|5501.8|5495.8|0
1618799490000|2021-04-19 02:31:30|5502|5496|5499.1|5493.1|5502.3|5496.3|5499.1|5493.1|9
1618799500000|2021-04-19 02:31:40|5498.6|5492.6|5497.1|5491.1|5499.1|5493.1|5497.1|5491.1|5
1618799510000|2021-04-19 02:31:50|5497.5|5491.5|5498.3|5492.3|5499.6|5493.6|5497.5|5491.5|0
1618799520000|2021-04-19 02:32:00|5498.5|5492.5|5498.5|5492.5|5499.1|5493.1|5498.3|5492.3|2
1618799530000|2021-04-19 02:32:10|5498.8|5492.8|5498.5|5492.5|5498.8|5492.8|5498.5|5492.5|0
1618799540000|2021-04-19 02:32:20|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1618799550000|2021-04-19 02:32:30|5498.5|5492.5|5497.7|5491.7|5498.5|5492.5|5497.7|5491.7|0
1618799560000|2021-04-19 02:32:40|5497.2|5491.2|5496.8|5490.8|5498.2|5492.2|5496.8|5490.8|7
1618799570000|2021-04-19 02:32:50|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1618799580000|2021-04-19 02:33:00|5497.5|5491.5|5498.3|5492.3|5498.3|5492.3|5497.5|5491.5|0
1618799610000|2021-04-19 02:33:30|5499|5493|5501.5|5495.5|5501.5|5495.5|5499|5493|1
1618799620000|2021-04-19 02:33:40|5502.3|5496.3|5502.5|5496.5|5502.5|5496.5|5502.3|5496.3|0
1618799650000|2021-04-19 02:34:10|5503.1|5497.1|5503.5|5497.5|5503.5|5497.5|5503.1|5497.1|0
1618799670000|2021-04-19 02:34:30|5503.3|5497.3|5502.7|5496.7|5503.3|5497.3|5502.7|5496.7|0
1618799680000|2021-04-19 02:34:40|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1618799690000|2021-04-19 02:34:50|5503|5497|5503.5|5497.5|5503.5|5497.5|5503|5497|0
1618799700000|2021-04-19 02:35:00|5503.7|5497.7|5503.5|5497.5|5503.7|5497.7|5503.5|5497.5|1
1618799740000|2021-04-19 02:35:40|5503|5497|5502.2|5496.2|5503|5497|5502.2|5496.2|1
1618799750000|2021-04-19 02:35:50|5502|5496|5500.8|5494.8|5502.3|5496.3|5500.8|5494.8|0
1618799760000|2021-04-19 02:36:00|5500.5|5494.5|5500.3|5494.3|5500.5|5494.5|5499.5|5493.5|0
1618799770000|2021-04-19 02:36:10|5500|5494|5499.5|5493.5|5500|5494|5499.5|5493.5|0
1618799790000|2021-04-19 02:36:30|5499|5493|5498.5|5492.5|5499|5493|5498.5|5492.5|0
1618799800000|2021-04-19 02:36:40|5498|5492|5498|5492|5498|5492|5498|5492|0
1618799810000|2021-04-19 02:36:50|5497.7|5491.7|5497.3|5491.3|5497.7|5491.7|5497.3|5491.3|0
1618799820000|2021-04-19 02:37:00|5496.8|5490.8|5497.3|5491.3|5497.3|5491.3|5496.8|5490.8|0
1618799830000|2021-04-19 02:37:10|5497.5|5491.5|5496.3|5490.3|5497.8|5491.8|5496.3|5490.3|0
1618799840000|2021-04-19 02:37:20|5495.5|5489.5|5494.7|5488.7|5495.5|5489.5|5494.7|5488.7|0
1618799850000|2021-04-19 02:37:30|5494.2|5488.2|5494.1|5488.1|5494.5|5488.5|5493.3|5487.3|4
1618799860000|2021-04-19 02:37:40|5493.5|5487.5|5493.3|5487.3|5493.5|5487.5|5493.3|5487.3|0
1618799870000|2021-04-19 02:37:50|5493.8|5487.8|5494.3|5488.3|5494.3|5488.3|5493.8|5487.8|0
1618799910000|2021-04-19 02:38:30|5494.1|5488.1|5495.3|5489.3|5495.3|5489.3|5494.1|5488.1|0
1618799920000|2021-04-19 02:38:40|5496.3|5490.3|5495.8|5489.8|5496.3|5490.3|5495.8|5489.8|0
1618799930000|2021-04-19 02:38:50|5496.3|5490.3|5497.3|5491.3|5497.3|5491.3|5496.3|5490.3|0
1618799940000|2021-04-19 02:39:00|5497.6|5491.6|5498.3|5492.3|5498.3|5492.3|5497.6|5491.6|0
1618799950000|2021-04-19 02:39:10|5498.6|5492.6|5498.8|5492.8|5499.3|5493.3|5498.6|5492.6|0
1618799960000|2021-04-19 02:39:20|5498.6|5492.6|5498.8|5492.8|5498.8|5492.8|5498.3|5492.3|0
1618799970000|2021-04-19 02:39:30|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.1|5493.1|0
1618799980000|2021-04-19 02:39:40|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1618799990000|2021-04-19 02:39:50|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|0
1618800000000|2021-04-19 02:40:00|5498.8|5492.8|5499.4|5493.4|5499.4|5493.4|5498.3|5492.3|0
1618800010000|2021-04-19 02:40:10|5499.8|5493.8|5501.1|5495.1|5501.1|5495.1|5499.8|5493.8|0
1618800020000|2021-04-19 02:40:20|5500.8|5494.8|5500.4|5494.4|5500.8|5494.8|5500.4|5494.4|0
1618800030000|2021-04-19 02:40:30|5499.6|5493.6|5498.3|5492.3|5499.6|5493.6|5498.3|5492.3|1
1618800040000|2021-04-19 02:40:40|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1618800050000|2021-04-19 02:40:50|5497.2|5491.2|5497.7|5491.7|5497.7|5491.7|5497.2|5491.2|0
1618800060000|2021-04-19 02:41:00|5498.1|5492.1|5498.2|5492.2|5498.2|5492.2|5498.1|5492.1|0
1618800070000|2021-04-19 02:41:10|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.2|5491.2|0
1618800090000|2021-04-19 02:41:30|5497.9|5491.9|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1618800100000|2021-04-19 02:41:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|0
1618800110000|2021-04-19 02:41:50|5496.9|5490.9|5496.7|5490.7|5496.9|5490.9|5496.7|5490.7|0
1618800120000|2021-04-19 02:42:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618800160000|2021-04-19 02:42:40|5496.2|5490.2|5495.5|5489.5|5496.2|5490.2|5494.9|5488.9|0
1618800170000|2021-04-19 02:42:50|5496|5490|5496|5490|5496|5490|5496|5490|0
1618800180000|2021-04-19 02:43:00|5495.9|5489.9|5496|5490|5496|5490|5495.5|5489.5|0
1618800190000|2021-04-19 02:43:10|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1618800210000|2021-04-19 02:43:30|5495.2|5489.2|5494.7|5488.7|5495.2|5489.2|5494.7|5488.7|0
1618800220000|2021-04-19 02:43:40|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1618800230000|2021-04-19 02:43:50|5495.9|5489.9|5496.2|5490.2|5496.2|5490.2|5495.9|5489.9|0
1618800240000|2021-04-19 02:44:00|5496.5|5490.5|5496.2|5490.2|5497.5|5491.5|5495.7|5489.7|0
1618800250000|2021-04-19 02:44:10|5496.5|5490.5|5497|5491|5497|5491|5496.5|5490.5|0
1618800260000|2021-04-19 02:44:20|5497.2|5491.2|5498|5492|5498|5492|5497.2|5491.2|0
1618800270000|2021-04-19 02:44:30|5498.5|5492.5|5499|5493|5499|5493|5498.5|5492.5|0
1618800280000|2021-04-19 02:44:40|5498.7|5492.7|5499|5493|5499|5493|5498.7|5492.7|0
1618800290000|2021-04-19 02:44:50|5498.7|5492.7|5497.7|5491.7|5499|5493|5497.7|5491.7|0
1618800300000|2021-04-19 02:45:00|5497.5|5491.5|5497.2|5491.2|5497.5|5491.5|5496.7|5490.7|0
1618800320000|2021-04-19 02:45:20|5497.5|5491.5|5498|5492|5498|5492|5497.5|5491.5|0
1618800340000|2021-04-19 02:45:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618800360000|2021-04-19 02:46:00|5496.7|5490.7|5495.2|5489.2|5496.7|5490.7|5495.2|5489.2|0
1618800380000|2021-04-19 02:46:20|5494.4|5488.4|5492.2|5486.2|5494.4|5488.4|5492.2|5486.2|0
1618800390000|2021-04-19 02:46:30|5492.8|5486.8|5493.2|5487.2|5493.2|5487.2|5492.8|5486.8|0
1618800400000|2021-04-19 02:46:40|5493.4|5487.4|5493.2|5487.2|5493.4|5487.4|5493|5487|0
1618800420000|2021-04-19 02:47:00|5493.8|5487.8|5495.7|5489.7|5496|5490|5493.8|5487.8|0
1618800430000|2021-04-19 02:47:10|5496|5490|5495.7|5489.7|5496|5490|5495.4|5489.4|0
1618800440000|2021-04-19 02:47:20|5496|5490|5495.4|5489.4|5496.4|5490.4|5495.4|5489.4|0
1618800460000|2021-04-19 02:47:40|5495.1|5489.1|5493.9|5487.9|5495.1|5489.1|5493.9|5487.9|5
1618800470000|2021-04-19 02:47:50|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1618800480000|2021-04-19 02:48:00|5493.4|5487.4|5493.2|5487.2|5493.4|5487.4|5493.2|5487.2|0
1618800500000|2021-04-19 02:48:20|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1618800510000|2021-04-19 02:48:30|5494.4|5488.4|5496.2|5490.2|5496.2|5490.2|5494.4|5488.4|0
1618800520000|2021-04-19 02:48:40|5497|5491|5497.2|5491.2|5497.2|5491.2|5497|5491|0
1618800550000|2021-04-19 02:49:10|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1618800560000|2021-04-19 02:49:20|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618800580000|2021-04-19 02:49:40|5496.9|5490.9|5496.2|5490.2|5496.9|5490.9|5496.2|5490.2|0
1618800600000|2021-04-19 02:50:00|5495.4|5489.4|5495.7|5489.7|5495.9|5489.9|5495.4|5489.4|0
1618800610000|2021-04-19 02:50:10|5495.4|5489.4|5495.2|5489.2|5495.4|5489.4|5495.2|5489.2|0
1618800630000|2021-04-19 02:50:30|5495.5|5489.5|5496.2|5490.2|5496.2|5490.2|5495.5|5489.5|0
1618800640000|2021-04-19 02:50:40|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5496.5|5490.5|0
1618800650000|2021-04-19 02:50:50|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618800690000|2021-04-19 02:51:30|5496.9|5490.9|5496.2|5490.2|5496.9|5490.9|5496.2|5490.2|0
1618800710000|2021-04-19 02:51:50|5495.8|5489.8|5495.7|5489.7|5495.8|5489.8|5495.4|5489.4|0
1618800720000|2021-04-19 02:52:00|5495.9|5489.9|5496.2|5490.2|5496.2|5490.2|5495.9|5489.9|0
1618800740000|2021-04-19 02:52:20|5497|5491|5496.5|5490.5|5497|5491|5496.5|5490.5|0
1618800750000|2021-04-19 02:52:30|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618800760000|2021-04-19 02:52:40|5496.9|5490.9|5495.4|5489.4|5497.2|5491.2|5495.4|5489.4|0
1618800770000|2021-04-19 02:52:50|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1618800780000|2021-04-19 02:53:00|5495.2|5489.2|5496|5490|5496|5490|5495.2|5489.2|0
1618800790000|2021-04-19 02:53:10|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1618800810000|2021-04-19 02:53:30|5497.7|5491.7|5498|5492|5498|5492|5497.2|5491.2|0
1618800820000|2021-04-19 02:53:40|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1618800830000|2021-04-19 02:53:50|5498|5492|5498|5492|5498|5492|5498|5492|0
1618800850000|2021-04-19 02:54:10|5497.7|5491.7|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|0
1618800870000|2021-04-19 02:54:30|5497.4|5491.4|5497.2|5491.2|5497.4|5491.4|5497.2|5491.2|0
1618800880000|2021-04-19 02:54:40|5497.7|5491.7|5497.2|5491.2|5497.7|5491.7|5497.2|5491.2|0
1618800900000|2021-04-19 02:55:00|5497|5491|5496.7|5490.7|5497|5491|5496.7|5490.7|0
1618800920000|2021-04-19 02:55:20|5497|5491|5497|5491|5497|5491|5497|5491|0
1618800940000|2021-04-19 02:55:40|5497.5|5491.5|5499.3|5493.3|5499.3|5493.3|5497.5|5491.5|1
1618800950000|2021-04-19 02:55:50|5499|5493|5499.2|5493.2|5499.2|5493.2|5499|5493|2
1618800980000|2021-04-19 02:56:20|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|5498.9|5492.9|0
1618800990000|2021-04-19 02:56:30|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1618801010000|2021-04-19 02:56:50|5498.8|5492.8|5498.9|5492.9|5499.2|5493.2|5498.8|5492.8|0
1618801020000|2021-04-19 02:57:00|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1618801060000|2021-04-19 02:57:40|5498|5492|5496.4|5490.4|5498|5492|5496.4|5490.4|0
1618801080000|2021-04-19 02:58:00|5495.4|5489.4|5494.7|5488.7|5495.4|5489.4|5494.7|5488.7|0
1618801090000|2021-04-19 02:58:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1618801120000|2021-04-19 02:58:40|5495|5489|5495.2|5489.2|5495.2|5489.2|5495|5489|1
1618801130000|2021-04-19 02:58:50|5496.2|5490.2|5495.9|5489.9|5496.2|5490.2|5495.9|5489.9|0
1618801140000|2021-04-19 02:59:00|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|0
1618801170000|2021-04-19 02:59:30|5495.9|5489.9|5496.2|5490.2|5496.2|5490.2|5495.9|5489.9|0
1618801190000|2021-04-19 02:59:50|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618801200000|2021-04-19 03:00:00|5496.2|5490.2|5495.4|5489.4|5496.2|5490.2|5495.4|5489.4|0
1618801210000|2021-04-19 03:00:10|5495.2|5489.2|5494.4|5488.4|5495.2|5489.2|5494.4|5488.4|0
1618801230000|2021-04-19 03:00:30|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|0
1618801240000|2021-04-19 03:00:40|5494.4|5488.4|5494.7|5488.7|5494.7|5488.7|5494.4|5488.4|0
1618801250000|2021-04-19 03:00:50|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|1
1618801260000|2021-04-19 03:01:00|5494.7|5488.7|5496.2|5490.2|5496.2|5490.2|5494.7|5488.7|0
1618801270000|2021-04-19 03:01:10|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|5496.5|5490.5|0
1618801280000|2021-04-19 03:01:20|5497|5491|5497.2|5491.2|5497.2|5491.2|5497|5491|0
1618801310000|2021-04-19 03:01:50|5497.5|5491.5|5498.2|5492.2|5498.5|5492.5|5497.5|5491.5|0
1618801320000|2021-04-19 03:02:00|5498.8|5492.8|5500.2|5494.2|5500.2|5494.2|5498.8|5492.8|0
1618801330000|2021-04-19 03:02:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1618801360000|2021-04-19 03:02:40|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1618801370000|2021-04-19 03:02:50|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1618801380000|2021-04-19 03:03:00|5499.4|5493.4|5500.4|5494.4|5500.7|5494.7|5499.4|5493.4|0
1618801390000|2021-04-19 03:03:10|5500.1|5494.1|5499.6|5493.6|5500.1|5494.1|5499.6|5493.6|0
1618801400000|2021-04-19 03:03:20|5499.4|5493.4|5499.1|5493.1|5499.4|5493.4|5499.1|5493.1|0
1618801410000|2021-04-19 03:03:30|5499.6|5493.6|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|0
1618801430000|2021-04-19 03:03:50|5499.7|5493.7|5499.4|5493.4|5499.9|5493.9|5499.4|5493.4|0
1618801440000|2021-04-19 03:04:00|||||||||1
1618801480000|2021-04-19 03:04:40|5499.2|5493.2|5498.4|5492.4|5499.2|5493.2|5498.4|5492.4|1
1618801490000|2021-04-19 03:04:50|5499.2|5493.2|5499.2|5493.2|5500.2|5494.2|5499.2|5493.2|0
1618801500000|2021-04-19 03:05:00|5498.9|5492.9|5498.4|5492.4|5498.9|5492.9|5498.4|5492.4|0
1618801510000|2021-04-19 03:05:10|5498.2|5492.2|5497.4|5491.4|5498.2|5492.2|5497.4|5491.4|0
1618801520000|2021-04-19 03:05:20|5497.2|5491.2|5496.4|5490.4|5497.2|5491.2|5496.4|5490.4|0
1618801540000|2021-04-19 03:05:40|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|0
1618801600000|2021-04-19 03:06:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1618801610000|2021-04-19 03:06:50|5496.7|5490.7|5497.2|5491.2|5497.2|5491.2|5496.7|5490.7|0
1618801630000|2021-04-19 03:07:10|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|0
1618801650000|2021-04-19 03:07:30|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1618801670000|2021-04-19 03:07:50|5498.2|5492.2|5498.2|5492.2|5498.7|5492.7|5498.2|5492.2|0
1618801690000|2021-04-19 03:08:10|5497.2|5491.2|5497.2|5491.2|5497.4|5491.4|5497.2|5491.2|1
1618801720000|2021-04-19 03:08:40|5497.4|5491.4|5498.2|5492.2|5498.2|5492.2|5497.4|5491.4|0
1618801730000|2021-04-19 03:08:50|5498.5|5492.5|5498.2|5492.2|5498.5|5492.5|5498.2|5492.2|0
1618801760000|2021-04-19 03:09:20|5497.9|5491.9|5497.2|5491.2|5497.9|5491.9|5497.2|5491.2|0
1618801770000|2021-04-19 03:09:30|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1618801780000|2021-04-19 03:09:40|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|0
1618801810000|2021-04-19 03:10:10|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.4|5490.4|0
1618801820000|2021-04-19 03:10:20|5496.7|5490.7|5496.6|5490.6|5496.7|5490.7|5496.4|5490.4|0
1618801830000|2021-04-19 03:10:30|5496.7|5490.7|5496.2|5490.2|5496.7|5490.7|5496.2|5490.2|0
1618801870000|2021-04-19 03:11:10|5495.9|5489.9|5495.5|5489.5|5495.9|5489.9|5495.2|5489.2|0
1618801910000|2021-04-19 03:11:50|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1618801920000|2021-04-19 03:12:00|5496.2|5490.2|5496.7|5490.7|5496.7|5490.7|5496.2|5490.2|0
1618801930000|2021-04-19 03:12:10|5496.4|5490.4|5497.2|5491.2|5497.7|5491.7|5496.4|5490.4|0
1618801940000|2021-04-19 03:12:20|5497.7|5491.7|5497.4|5491.4|5497.7|5491.7|5497.4|5491.4|0
1618801950000|2021-04-19 03:12:30|5497.7|5491.7|5498.2|5492.2|5498.2|5492.2|5497.7|5491.7|0
1618801970000|2021-04-19 03:12:50|5498.5|5492.5|5498.2|5492.2|5498.5|5492.5|5498.2|5492.2|0
1618802050000|2021-04-19 03:14:10|5498|5492|5498.2|5492.2|5498.2|5492.2|5497.4|5491.4|0
1618802080000|2021-04-19 03:14:40|5498.5|5492.5|5498.2|5492.2|5498.5|5492.5|5498.2|5492.2|0
1618802100000|2021-04-19 03:15:00|5497.7|5491.7|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1618802160000|2021-04-19 03:16:00|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|5497.2|5491.2|1
1618802180000|2021-04-19 03:16:20|5496.2|5490.2|5495.2|5489.2|5496.2|5490.2|5495.2|5489.2|2
1618802200000|2021-04-19 03:16:40|5496|5490|5495.4|5489.4|5496|5490|5495.4|5489.4|0
1618802220000|2021-04-19 03:17:00|5495.7|5489.7|5496|5490|5496|5490|5495.7|5489.7|0
1618802230000|2021-04-19 03:17:10|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1618802270000|2021-04-19 03:17:50|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|0
1618802280000|2021-04-19 03:18:00|5495.4|5489.4|5496|5490|5496|5490|5495.4|5489.4|0
1618802290000|2021-04-19 03:18:10|5496.2|5490.2|5497.9|5491.9|5497.9|5491.9|5496.2|5490.2|1
1618802300000|2021-04-19 03:18:20|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|0
1618802310000|2021-04-19 03:18:30|5497.9|5491.9|5497.6|5491.6|5497.9|5491.9|5497.6|5491.6|0
1618802320000|2021-04-19 03:18:40|5497.8|5491.8|5497.6|5491.6|5497.8|5491.8|5497.6|5491.6|1
1618802330000|2021-04-19 03:18:50|5497.4|5491.4|5496.4|5490.4|5497.4|5491.4|5496.1|5490.1|1
1618802340000|2021-04-19 03:19:00|5496.2|5490.2|5496.5|5490.5|5496.5|5490.5|5495.7|5489.7|1
1618802350000|2021-04-19 03:19:10|5496.7|5490.7|5497.4|5491.4|5497.7|5491.7|5496.7|5490.7|1
1618802360000|2021-04-19 03:19:20|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1618802370000|2021-04-19 03:19:30|5497.5|5491.5|5497.2|5491.2|5497.5|5491.5|5497.2|5491.2|1
1618802380000|2021-04-19 03:19:40|5497|5491|5497|5491|5497|5491|5496.4|5490.4|0
1618802390000|2021-04-19 03:19:50|5496.4|5490.4|5496.2|5490.2|5496.4|5490.4|5496.2|5490.2|1
1618802400000|2021-04-19 03:20:00|5497.1|5491.1|5497|5491|5497.1|5491.1|5496.7|5490.7|0
1618802450000|2021-04-19 03:20:50|5496.5|5490.5|5496.5|5490.5|5496.8|5490.8|5496.5|5490.5|0
1618802460000|2021-04-19 03:21:00|5496.2|5490.2|5496|5490|5496.2|5490.2|5496|5490|0
1618802480000|2021-04-19 03:21:20|5496.3|5490.3|5496.5|5490.5|5497|5491|5496.3|5490.3|0
1618802500000|2021-04-19 03:21:40|5496.8|5490.8|5497.5|5491.5|5497.5|5491.5|5496.8|5490.8|0
1618802510000|2021-04-19 03:21:50|5497.2|5491.2|5497.3|5491.3|5497.3|5491.3|5497.2|5491.2|1
1618802520000|2021-04-19 03:22:00|5497.5|5491.5|5497.3|5491.3|5497.7|5491.7|5497.3|5491.3|0
1618802530000|2021-04-19 03:22:10|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1618802550000|2021-04-19 03:22:30|5498.2|5492.2|5497.2|5491.2|5498.2|5492.2|5497.2|5491.2|0
1618802570000|2021-04-19 03:22:50|5497.1|5491.1|5498.3|5492.3|5498.3|5492.3|5497.1|5491.1|2
1618802590000|2021-04-19 03:23:10|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1618802610000|2021-04-19 03:23:30|5497.8|5491.8|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|0
1618802630000|2021-04-19 03:23:50|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1618802640000|2021-04-19 03:24:00|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1618802650000|2021-04-19 03:24:10|5498.6|5492.6|5499.1|5493.1|5499.6|5493.6|5498.6|5492.6|2
1618802660000|2021-04-19 03:24:20|5499.6|5493.6|5499.1|5493.1|5499.6|5493.6|5499.1|5493.1|0
1618802680000|2021-04-19 03:24:40|5499.3|5493.3|5499.1|5493.1|5499.3|5493.3|5499.1|5493.1|2
1618802700000|2021-04-19 03:25:00|5498.9|5492.9|5497.1|5491.1|5498.9|5492.9|5497.1|5491.1|0
1618802720000|2021-04-19 03:25:20|5497.3|5491.3|5497.5|5491.5|5497.9|5491.9|5497.1|5491.1|0
1618802730000|2021-04-19 03:25:30|5497.1|5491.1|5497.5|5491.5|5497.5|5491.5|5497.1|5491.1|0
1618802740000|2021-04-19 03:25:40|5497.8|5491.8|5498.1|5492.1|5498.1|5492.1|5497.8|5491.8|0
1618802780000|2021-04-19 03:26:20|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|1
1618802820000|2021-04-19 03:27:00|5498.1|5492.1|5496.9|5490.9|5498.1|5492.1|5496.9|5490.9|3
1618802830000|2021-04-19 03:27:10|5496.1|5490.1|5496.1|5490.1|5496.3|5490.3|5496.1|5490.1|2
1618802860000|2021-04-19 03:27:40|5495.5|5489.5|5495.1|5489.1|5495.5|5489.5|5495.1|5489.1|0
1618802880000|2021-04-19 03:28:00|5494.5|5488.5|5495.9|5489.9|5495.9|5489.9|5494.3|5488.3|0
1618802920000|2021-04-19 03:28:40|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1618802950000|2021-04-19 03:29:10|5495|5489|5495.3|5489.3|5495.3|5489.3|5495|5489|0
1618802970000|2021-04-19 03:29:30|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|0
1618802980000|2021-04-19 03:29:40|5495.7|5489.7|5497.1|5491.1|5497.1|5491.1|5495.7|5489.7|0
1618802990000|2021-04-19 03:29:50|5496.9|5490.9|5496.5|5490.5|5497.1|5491.1|5496.5|5490.5|0
1618803000000|2021-04-19 03:30:00|5496.3|5490.3|5493.9|5487.9|5496.3|5490.3|5493.9|5487.9|3
1618803010000|2021-04-19 03:30:10|5494.2|5488.2|5495.3|5489.3|5495.3|5489.3|5494.2|5488.2|2
1618803030000|2021-04-19 03:30:30|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1618803040000|2021-04-19 03:30:40|5494.8|5488.8|5493.3|5487.3|5495.3|5489.3|5493.3|5487.3|4
1618803090000|2021-04-19 03:31:30|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|2
1618803170000|2021-04-19 03:32:50|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1618803180000|2021-04-19 03:33:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618803220000|2021-04-19 03:33:40|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1618803230000|2021-04-19 03:33:50|5494.9|5488.9|5495.6|5489.6|5495.6|5489.6|5494.9|5488.9|1
1618803240000|2021-04-19 03:34:00|5495.3|5489.3|5494.4|5488.4|5495.3|5489.3|5494.1|5488.1|0
1618803280000|2021-04-19 03:34:40|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1618803480000|2021-04-19 03:38:00|5493.9|5487.9|5493.3|5487.3|5493.9|5487.9|5493.3|5487.3|0
1618803550000|2021-04-19 03:39:10|5492.8|5486.8|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|0
1618803560000|2021-04-19 03:39:20|5493.6|5487.6|5493.3|5487.3|5493.6|5487.6|5493.3|5487.3|0
1618803590000|2021-04-19 03:39:50|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618803600000|2021-04-19 03:40:00|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618803610000|2021-04-19 03:40:10|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618803620000|2021-04-19 03:40:20|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618803640000|2021-04-19 03:40:40|5493.6|5487.6|5494|5488|5494|5488|5493.3|5487.3|0
1618803650000|2021-04-19 03:40:50|5494.8|5488.8|5495|5489|5495|5489|5494.7|5488.7|3
1618803660000|2021-04-19 03:41:00|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|1
1618803670000|2021-04-19 03:41:10|5494.6|5488.6|5494.1|5488.1|5494.6|5488.6|5493.6|5487.6|2
1618803720000|2021-04-19 03:42:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618803780000|2021-04-19 03:43:00|5493.3|5487.3|5493.6|5487.6|5493.6|5487.6|5493.3|5487.3|0
1618803790000|2021-04-19 03:43:10|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618803810000|2021-04-19 03:43:30|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618803850000|2021-04-19 03:44:10|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618803880000|2021-04-19 03:44:40|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1618803960000|2021-04-19 03:46:00|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618804000000|2021-04-19 03:46:40|5493.9|5487.9|5494.9|5488.9|5494.9|5488.9|5493.9|5487.9|1
1618804010000|2021-04-19 03:46:50|5494.6|5488.6|5494.1|5488.1|5494.6|5488.6|5493.3|5487.3|0
1618804030000|2021-04-19 03:47:10|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618804040000|2021-04-19 03:47:20|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618804090000|2021-04-19 03:48:10|5493.1|5487.1|5492.5|5486.5|5493.1|5487.1|5492.5|5486.5|0
1618804110000|2021-04-19 03:48:30|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1618804130000|2021-04-19 03:48:50|5492.1|5486.1|5491.9|5485.9|5492.1|5486.1|5491.1|5485.1|1
1618804140000|2021-04-19 03:49:00|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.1|5485.1|0
1618804150000|2021-04-19 03:49:10|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1618804160000|2021-04-19 03:49:20|5491.6|5485.6|5491.1|5485.1|5491.6|5485.6|5491.1|5485.1|0
1618804170000|2021-04-19 03:49:30|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1618804210000|2021-04-19 03:50:10|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1618804230000|2021-04-19 03:50:30|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|0
1618804240000|2021-04-19 03:50:40|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1618804250000|2021-04-19 03:50:50|5489.8|5483.8|5490.1|5484.1|5490.1|5484.1|5489.8|5483.8|0
1618804260000|2021-04-19 03:51:00|5490.4|5484.4|5490.8|5484.8|5490.8|5484.8|5490.1|5484.1|11
1618804280000|2021-04-19 03:51:20|5491|5485|5491.5|5485.5|5491.8|5485.8|5491|5485|2
1618804290000|2021-04-19 03:51:30|5492|5486|5490.3|5484.3|5492|5486|5490.3|5484.3|2
1618804300000|2021-04-19 03:51:40|5491|5485|5490.3|5484.3|5491.3|5485.3|5490.3|5484.3|0
1618804310000|2021-04-19 03:51:50|5489.6|5483.6|5489.3|5483.3|5489.6|5483.6|5489.3|5483.3|0
1618804320000|2021-04-19 03:52:00|5489.7|5483.7|5490|5484|5490|5484|5489.7|5483.7|0
1618804330000|2021-04-19 03:52:10|5487.2|5481.2|5483.9|5477.9|5487.2|5481.2|5483.4|5477.4|18
1618804340000|2021-04-19 03:52:20|5483.4|5477.4|5483.9|5477.9|5483.9|5477.9|5483.4|5477.4|0
1618804350000|2021-04-19 03:52:30|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1618804360000|2021-04-19 03:52:40|5485.1|5479.1|5486.3|5480.3|5486.8|5480.8|5485.1|5479.1|9
1618804370000|2021-04-19 03:52:50|5486.6|5480.6|5486.3|5480.3|5486.8|5480.8|5486.3|5480.3|2
1618804380000|2021-04-19 03:53:00|5486.1|5480.1|5487.2|5481.2|5487.2|5481.2|5486.1|5480.1|4
1618804390000|2021-04-19 03:53:10|5487.7|5481.7|5486.7|5480.7|5487.7|5481.7|5486.7|5480.7|0
1618804400000|2021-04-19 03:53:20|5487.3|5481.3|5487.7|5481.7|5487.7|5481.7|5487.3|5481.3|4
1618804410000|2021-04-19 03:53:30|5488.3|5482.3|5488.7|5482.7|5488.7|5482.7|5488.3|5482.3|4
1618804420000|2021-04-19 03:53:40|5489.3|5483.3|5489.9|5483.9|5489.9|5483.9|5489.3|5483.3|3
1618804460000|2021-04-19 03:54:20|5489.7|5483.7|5489.1|5483.1|5489.7|5483.7|5489.1|5483.1|0
1618804470000|2021-04-19 03:54:30|||||||||1
1618804480000|2021-04-19 03:54:40|5489.4|5483.4|5490.4|5484.4|5490.4|5484.4|5489.4|5483.4|0
1618804490000|2021-04-19 03:54:50|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|0
1618804550000|2021-04-19 03:55:50|5489.9|5483.9|5489.6|5483.6|5490.1|5484.1|5489.6|5483.6|1
1618804570000|2021-04-19 03:56:10|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|0
1618804580000|2021-04-19 03:56:20|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|0
1618804610000|2021-04-19 03:56:50|5489.9|5483.9|5490.1|5484.1|5490.1|5484.1|5489.9|5483.9|0
1618804620000|2021-04-19 03:57:00|5490.4|5484.4|5491.3|5485.3|5491.3|5485.3|5490.1|5484.1|1
1618804630000|2021-04-19 03:57:10|5490.7|5484.7|5490.1|5484.1|5490.7|5484.7|5490.1|5484.1|1
1618804650000|2021-04-19 03:57:30|5490.3|5484.3|5491.1|5485.1|5491.1|5485.1|5490.3|5484.3|0
1618804660000|2021-04-19 03:57:40|5490.8|5484.8|5490.6|5484.6|5490.8|5484.8|5490.6|5484.6|0
1618804670000|2021-04-19 03:57:50|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1618804740000|2021-04-19 03:59:00|5490.9|5484.9|5490.8|5484.8|5490.9|5484.9|5490.6|5484.6|0
1618804760000|2021-04-19 03:59:20|5491|5485|5491.5|5485.5|5491.5|5485.5|5491|5485|0
1618804820000|2021-04-19 04:00:20|5493.3|5487.3|5492.6|5486.6|5493.5|5487.5|5492.3|5486.3|10
1618804830000|2021-04-19 04:00:30|5492.3|5486.3|5492.6|5486.6|5492.6|5486.6|5492.3|5486.3|0
1618804840000|2021-04-19 04:00:40|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1618804870000|2021-04-19 04:01:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1618804920000|2021-04-19 04:02:00|5491.9|5485.9|5491.6|5485.6|5491.9|5485.9|5491.6|5485.6|0
1618804930000|2021-04-19 04:02:10|5491.4|5485.4|5491.1|5485.1|5491.4|5485.4|5491.1|5485.1|0
1618804970000|2021-04-19 04:02:50|5490.8|5484.8|5490.6|5484.6|5490.8|5484.8|5490.6|5484.6|0
1618805000000|2021-04-19 04:03:20|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|0
1618805020000|2021-04-19 04:03:40|||||||||1
1618805050000|2021-04-19 04:04:10|5490.2|5484.2|5490.6|5484.6|5490.6|5484.6|5490.2|5484.2|0
1618805060000|2021-04-19 04:04:20|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1618805100000|2021-04-19 04:05:00|5491.5|5485.5|5491.2|5485.2|5491.5|5485.5|5491.2|5485.2|0
1618805150000|2021-04-19 04:05:50|5490.7|5484.7|5489.9|5483.9|5490.7|5484.7|5489.4|5483.4|1
1618805170000|2021-04-19 04:06:10|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|0
1618805200000|2021-04-19 04:06:40|5489.7|5483.7|5489.3|5483.3|5489.7|5483.7|5489.3|5483.3|0
1618805210000|2021-04-19 04:06:50|5489.7|5483.7|5489.8|5483.8|5490.3|5484.3|5489.7|5483.7|0
1618805220000|2021-04-19 04:07:00|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|0
1618805230000|2021-04-19 04:07:10|5489.7|5483.7|5489.3|5483.3|5489.7|5483.7|5489.3|5483.3|0
1618805250000|2021-04-19 04:07:30|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|0
1618805270000|2021-04-19 04:07:50|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|1
1618805310000|2021-04-19 04:08:30|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1618805320000|2021-04-19 04:08:40|5491|5485|5490.1|5484.1|5491|5485|5490.1|5484.1|0
1618805330000|2021-04-19 04:08:50|5490.3|5484.3|5490.1|5484.1|5490.3|5484.3|5490.1|5484.1|0
1618805340000|2021-04-19 04:09:00|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|5489.8|5483.8|1
1618805410000|2021-04-19 04:10:10|5490.1|5484.1|5492.4|5486.4|5492.4|5486.4|5490.1|5484.1|0
1618805420000|2021-04-19 04:10:20|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1618805470000|2021-04-19 04:11:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1618805490000|2021-04-19 04:11:30|||||||||1
1618805500000|2021-04-19 04:11:40|5492|5486|5492|5486|5492|5486|5492|5486|0
1618805540000|2021-04-19 04:12:20|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|0
1618805610000|2021-04-19 04:13:30|5492.6|5486.6|5492.8|5486.8|5493.1|5487.1|5492.6|5486.6|0
1618805680000|2021-04-19 04:14:40|5492.6|5486.6|5492.3|5486.3|5492.6|5486.6|5492.3|5486.3|0
1618805840000|2021-04-19 04:17:20|5492|5486|5491.1|5485.1|5492|5486|5491.1|5485.1|1
1618805960000|2021-04-19 04:19:20|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|1
1618806050000|2021-04-19 04:20:50|5491.8|5485.8|5492.1|5486.1|5492.1|5486.1|5491.8|5485.8|0
1618806090000|2021-04-19 04:21:30|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1618806110000|2021-04-19 04:21:50|5492.7|5486.7|5492.9|5486.9|5492.9|5486.9|5492.7|5486.7|0
1618806160000|2021-04-19 04:22:40|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|2
1618806280000|2021-04-19 04:24:40|5493.8|5487.8|5493.6|5487.6|5493.8|5487.8|5493.3|5487.3|0
1618806330000|2021-04-19 04:25:30|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618806340000|2021-04-19 04:25:40|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618806360000|2021-04-19 04:26:00|5493.4|5487.4|5493.1|5487.1|5493.4|5487.4|5493.1|5487.1|0
1618806370000|2021-04-19 04:26:10|5493.3|5487.3|5493.6|5487.6|5493.6|5487.6|5493.3|5487.3|0
1618806380000|2021-04-19 04:26:20|5493.8|5487.8|5493.6|5487.6|5494.1|5488.1|5493.6|5487.6|0
1618806450000|2021-04-19 04:27:30|5493.4|5487.4|5493.6|5487.6|5493.6|5487.6|5493.4|5487.4|0
1618806510000|2021-04-19 04:28:30|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1618806540000|2021-04-19 04:29:00|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|0
1618806550000|2021-04-19 04:29:10|5494.1|5488.1|5493.8|5487.8|5494.1|5488.1|5493.8|5487.8|0
1618806580000|2021-04-19 04:29:40|5493.3|5487.3|5493.1|5487.1|5493.3|5487.3|5493.1|5487.1|0
1618806590000|2021-04-19 04:29:50|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618806600000|2021-04-19 04:30:00|5493.9|5487.9|5494.1|5488.1|5494.1|5488.1|5493.9|5487.9|0
1618806630000|2021-04-19 04:30:30|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|1
1618806650000|2021-04-19 04:30:50|5496.8|5490.8|5496.3|5490.3|5496.8|5490.8|5496.3|5490.3|2
1618806710000|2021-04-19 04:31:50|5495.5|5489.5|5494.8|5488.8|5495.5|5489.5|5494.8|5488.8|0
1618806730000|2021-04-19 04:32:10|5495.6|5489.6|5495|5489|5495.6|5489.6|5495|5489|0
1618806800000|2021-04-19 04:33:20|5495.3|5489.3|5496|5490|5496|5490|5495.3|5489.3|0
1618806820000|2021-04-19 04:33:40|5495.8|5489.8|5496|5490|5496|5490|5495.5|5489.5|0
1618806830000|2021-04-19 04:33:50|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|1
1618806920000|2021-04-19 04:35:20|5496|5490|5496|5490|5496|5490|5496|5490|0
1618806930000|2021-04-19 04:35:30|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1618806990000|2021-04-19 04:36:30|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1618807010000|2021-04-19 04:36:50|5495.8|5489.8|5496.3|5490.3|5496.3|5490.3|5495.8|5489.8|0
1618807020000|2021-04-19 04:37:00|5496|5490|5496|5490|5496|5490|5496|5490|0
1618807180000|2021-04-19 04:39:40|5495.5|5489.5|5496|5490|5496|5490|5495.5|5489.5|0
1618807190000|2021-04-19 04:39:50|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1618807200000|2021-04-19 04:40:00|5496|5490|5496|5490|5496|5490|5496|5490|0
1618807250000|2021-04-19 04:40:50|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1618807260000|2021-04-19 04:41:00|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1618807270000|2021-04-19 04:41:10|5496.6|5490.6|5496.3|5490.3|5496.6|5490.6|5496.3|5490.3|0
1618807360000|2021-04-19 04:42:40|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|0
1618807380000|2021-04-19 04:43:00|5496.8|5490.8|5496|5490|5496.8|5490.8|5496|5490|0
1618807410000|2021-04-19 04:43:30|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5496.3|5490.3|0
1618807420000|2021-04-19 04:43:40|5496.3|5490.3|5496|5490|5496.3|5490.3|5496|5490|0
1618807440000|2021-04-19 04:44:00|5496.5|5490.5|5496.8|5490.8|5496.8|5490.8|5496.5|5490.5|0
1618807500000|2021-04-19 04:45:00|5496.6|5490.6|5496|5490|5496.6|5490.6|5496|5490|0
1618807600000|2021-04-19 04:46:40|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618807620000|2021-04-19 04:47:00|5496.3|5490.3|5496.8|5490.8|5496.8|5490.8|5496.3|5490.3|0
1618807640000|2021-04-19 04:47:20|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|0
1618807650000|2021-04-19 04:47:30|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1618807670000|2021-04-19 04:47:50|5496.6|5490.6|5495.8|5489.8|5496.6|5490.6|5495.8|5489.8|0
1618807680000|2021-04-19 04:48:00|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618807700000|2021-04-19 04:48:20|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|5496.2|5490.2|1
1618807710000|2021-04-19 04:48:30|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|0
1618807720000|2021-04-19 04:48:40|5496.6|5490.6|5495.9|5489.9|5496.6|5490.6|5495.9|5489.9|0
1618807920000|2021-04-19 04:52:00|5496.1|5490.1|5496.9|5490.9|5496.9|5490.9|5496.1|5490.1|0
1618807930000|2021-04-19 04:52:10|5496.7|5490.7|5496.4|5490.4|5496.7|5490.7|5496.4|5490.4|0
1618807960000|2021-04-19 04:52:40|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|1
1618807970000|2021-04-19 04:52:50|5494.9|5488.9|5494.6|5488.6|5494.9|5488.9|5494.6|5488.6|0
1618807980000|2021-04-19 04:53:00|5494.9|5488.9|5494.4|5488.4|5494.9|5488.9|5494.4|5488.4|0
1618808030000|2021-04-19 04:53:50|5494|5488|5493.9|5487.9|5494|5488|5493.9|5487.9|2
1618808040000|2021-04-19 04:54:00|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1618808060000|2021-04-19 04:54:20|5493.1|5487.1|5493.4|5487.4|5493.4|5487.4|5492.7|5486.7|1
1618808080000|2021-04-19 04:54:40|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1618808110000|2021-04-19 04:55:10|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|1
1618808120000|2021-04-19 04:55:20|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1618808130000|2021-04-19 04:55:30|5494.4|5488.4|5494.1|5488.1|5494.4|5488.4|5494.1|5488.1|0
1618808150000|2021-04-19 04:55:50|5494.3|5488.3|5494.6|5488.6|5494.6|5488.6|5494.3|5488.3|2
1618808160000|2021-04-19 04:56:00|5494.3|5488.3|5494.6|5488.6|5494.6|5488.6|5494.1|5488.1|2
1618808220000|2021-04-19 04:57:00|5494.3|5488.3|5494.3|5488.3|5494.6|5488.6|5494.3|5488.3|0
1618808230000|2021-04-19 04:57:10|5494.6|5488.6|5494.3|5488.3|5494.6|5488.6|5494.3|5488.3|0
1618808250000|2021-04-19 04:57:30|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1618808290000|2021-04-19 04:58:10|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|0
1618808320000|2021-04-19 04:58:40|5494|5488|5493.6|5487.6|5494|5488|5493.6|5487.6|0
1618808330000|2021-04-19 04:58:50|||||||||1
1618808370000|2021-04-19 04:59:30|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1618808380000|2021-04-19 04:59:40|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1618808400000|2021-04-19 05:00:00|5495.1|5489.1|5494.6|5488.6|5495.1|5489.1|5494.6|5488.6|0
1618808410000|2021-04-19 05:00:10|5495.1|5489.1|5495.6|5489.6|5495.6|5489.6|5495.1|5489.1|0
1618808420000|2021-04-19 05:00:20|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1618808430000|2021-04-19 05:00:30|5495.6|5489.6|5495.3|5489.3|5495.6|5489.6|5495.3|5489.3|0
1618808480000|2021-04-19 05:01:20|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5494.6|5488.6|0
1618808510000|2021-04-19 05:01:50|5495.4|5489.4|5495.6|5489.6|5495.6|5489.6|5495.4|5489.4|1
1618808520000|2021-04-19 05:02:00|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1618808640000|2021-04-19 05:04:00|||||||||1
1618808680000|2021-04-19 05:04:40|5495.1|5489.1|5495.3|5489.3|5495.3|5489.3|5494.8|5488.8|1
1618808720000|2021-04-19 05:05:20|5494.3|5488.3|5494.8|5488.8|5495.1|5489.1|5494.3|5488.3|0
1618808740000|2021-04-19 05:05:40|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1618808840000|2021-04-19 05:07:20|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1618808860000|2021-04-19 05:07:40|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618808870000|2021-04-19 05:07:50|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1618808910000|2021-04-19 05:08:30|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1618808980000|2021-04-19 05:09:40|5494.8|5488.8|5494.1|5488.1|5494.8|5488.8|5494.1|5488.1|4
1618808990000|2021-04-19 05:09:50|5493.8|5487.8|5493.6|5487.6|5493.9|5487.9|5493.3|5487.3|0
1618809000000|2021-04-19 05:10:00|5493.3|5487.3|5493.6|5487.6|5493.6|5487.6|5493.3|5487.3|0
1618809010000|2021-04-19 05:10:10|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618809040000|2021-04-19 05:10:40|5493.6|5487.6|5493.3|5487.3|5493.6|5487.6|5493.3|5487.3|0
1618809140000|2021-04-19 05:12:20|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|6
1618809180000|2021-04-19 05:13:00|5492.8|5486.8|5491.6|5485.6|5492.8|5486.8|5491.6|5485.6|0
1618809190000|2021-04-19 05:13:10|5491.8|5485.8|5492.1|5486.1|5492.1|5486.1|5491.8|5485.8|0
1618809240000|2021-04-19 05:14:00|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|0
1618809270000|2021-04-19 05:14:30|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5491.9|5485.9|0
1618809280000|2021-04-19 05:14:40|5491.9|5485.9|5491.6|5485.6|5491.9|5485.9|5491.6|5485.6|0
1618809290000|2021-04-19 05:14:50|5491.8|5485.8|5492.3|5486.3|5492.3|5486.3|5491.8|5485.8|0
1618809300000|2021-04-19 05:15:00|5492.6|5486.6|5492.3|5486.3|5492.6|5486.6|5492.3|5486.3|0
1618809310000|2021-04-19 05:15:10|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1618809320000|2021-04-19 05:15:20|5492.3|5486.3|5492.6|5486.6|5492.6|5486.6|5492.3|5486.3|0
1618809350000|2021-04-19 05:15:50|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1618809410000|2021-04-19 05:16:50|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1618809520000|2021-04-19 05:18:40|5491.6|5485.6|5491.3|5485.3|5491.6|5485.6|5491.3|5485.3|0
1618809550000|2021-04-19 05:19:10|5491.6|5485.6|5491.3|5485.3|5491.6|5485.6|5491.3|5485.3|0
1618809560000|2021-04-19 05:19:20|5491.6|5485.6|5491.3|5485.3|5491.6|5485.6|5491.3|5485.3|0
1618809580000|2021-04-19 05:19:40|5491.1|5485.1|5490.8|5484.8|5491.1|5485.1|5490.8|5484.8|0
1618809590000|2021-04-19 05:19:50|5490.2|5484.2|5489.8|5483.8|5490.2|5484.2|5489.8|5483.8|1
1618809600000|2021-04-19 05:20:00|5488.6|5482.6|5489.3|5483.3|5489.3|5483.3|5488.3|5482.3|10
1618809690000|2021-04-19 05:21:30|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|5489.6|5483.6|0
1618809700000|2021-04-19 05:21:40|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|2
1618809720000|2021-04-19 05:22:00|5491.6|5485.6|5492.1|5486.1|5492.1|5486.1|5491.6|5485.6|0
1618809730000|2021-04-19 05:22:10|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|5492.3|5486.3|0
1618809750000|2021-04-19 05:22:30|5493.1|5487.1|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|4
1618809790000|2021-04-19 05:23:10|5492.9|5486.9|5492.3|5486.3|5492.9|5486.9|5492.3|5486.3|0
1618809850000|2021-04-19 05:24:10|||||||||2
1618809870000|2021-04-19 05:24:30|5493.2|5487.2|5493.3|5487.3|5493.3|5487.3|5493.2|5487.2|8
1618809880000|2021-04-19 05:24:40|5494.1|5488.1|5492.6|5486.6|5494.1|5488.1|5492.6|5486.6|4
1618809890000|2021-04-19 05:24:50|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1618809930000|2021-04-19 05:25:30|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|0
1618809940000|2021-04-19 05:25:40|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1618809980000|2021-04-19 05:26:20|5492.2|5486.2|5491.9|5485.9|5492.2|5486.2|5491.9|5485.9|0
1618810010000|2021-04-19 05:26:50|5491.7|5485.7|5491.4|5485.4|5491.7|5485.7|5490.9|5484.9|2
1618810080000|2021-04-19 05:28:00|5491.2|5485.2|5494.8|5488.8|5495.8|5489.8|5491.2|5485.2|10
1618810090000|2021-04-19 05:28:10|5494|5488|5493.9|5487.9|5494|5488|5493.6|5487.6|0
1618810100000|2021-04-19 05:28:20|5494.4|5488.4|5494.4|5488.4|5494.7|5488.7|5494.4|5488.4|0
1618810160000|2021-04-19 05:29:20|5493.9|5487.9|5493.6|5487.6|5493.9|5487.9|5493.6|5487.6|0
1618810200000|2021-04-19 05:30:00|5493.4|5487.4|5492.4|5486.4|5493.4|5487.4|5492.4|5486.4|10
1618810210000|2021-04-19 05:30:10|5492.7|5486.7|5493.4|5487.4|5493.7|5487.7|5492.7|5486.7|0
1618810230000|2021-04-19 05:30:30|5493.7|5487.7|5494.9|5488.9|5494.9|5488.9|5493.7|5487.7|0
1618810240000|2021-04-19 05:30:40|5494.6|5488.6|5494.4|5488.4|5494.6|5488.6|5493.6|5487.6|0
1618810260000|2021-04-19 05:31:00|5494.6|5488.6|5494.4|5488.4|5494.6|5488.6|5494.4|5488.4|0
1618810270000|2021-04-19 05:31:10|5494.9|5488.9|5495.4|5489.4|5495.4|5489.4|5494.9|5488.9|0
1618810290000|2021-04-19 05:31:30|5495.6|5489.6|5495.9|5489.9|5495.9|5489.9|5495.6|5489.6|0
1618810300000|2021-04-19 05:31:40|5496.1|5490.1|5496.4|5490.4|5496.4|5490.4|5496.1|5490.1|0
1618810320000|2021-04-19 05:32:00|5496.9|5490.9|5498.4|5492.4|5498.4|5492.4|5496.9|5490.9|1
1618810330000|2021-04-19 05:32:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1618810340000|2021-04-19 05:32:20|5499.1|5493.1|5500.9|5494.9|5500.9|5494.9|5499.1|5493.1|3
1618810350000|2021-04-19 05:32:30|5500.6|5494.6|5501.8|5495.8|5501.8|5495.8|5500.6|5494.6|2
1618810360000|2021-04-19 05:32:40|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1618810370000|2021-04-19 05:32:50|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1618810380000|2021-04-19 05:33:00|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1618810420000|2021-04-19 05:33:40|5501.1|5495.1|5501.8|5495.8|5501.8|5495.8|5501.1|5495.1|0
1618810430000|2021-04-19 05:33:50|5502.1|5496.1|5502.6|5496.6|5502.6|5496.6|5501.8|5495.8|9
1618810450000|2021-04-19 05:34:10|5503.2|5497.2|5503|5497|5503.8|5497.8|5503|5497|7
1618810490000|2021-04-19 05:34:50|5503.1|5497.1|5502.8|5496.8|5503.1|5497.1|5502.8|5496.8|0
1618810500000|2021-04-19 05:35:00|5502.5|5496.5|5502|5496|5502.5|5496.5|5502|5496|0
1618810540000|2021-04-19 05:35:40|5501.8|5495.8|5501|5495|5501.8|5495.8|5501|5495|0
1618810550000|2021-04-19 05:35:50|5501.2|5495.2|5501.8|5495.8|5501.8|5495.8|5501.2|5495.2|0
1618810560000|2021-04-19 05:36:00|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1618810570000|2021-04-19 05:36:10|5500.6|5494.6|5499.8|5493.8|5500.6|5494.6|5499.8|5493.8|0
1618810580000|2021-04-19 05:36:20|5499.3|5493.3|5499.3|5493.3|5499.8|5493.8|5499.3|5493.3|0
1618810590000|2021-04-19 05:36:30|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.3|5493.3|0
1618810610000|2021-04-19 05:36:50|5499.3|5493.3|5499.6|5493.6|5499.8|5493.8|5499.3|5493.3|0
1618810620000|2021-04-19 05:37:00|5499.3|5493.3|5498.5|5492.5|5499.3|5493.3|5498.5|5492.5|0
1618810640000|2021-04-19 05:37:20|5498.8|5492.8|5499|5493|5499.3|5493.3|5498.8|5492.8|0
1618810660000|2021-04-19 05:37:40|5498.8|5492.8|5499|5493|5499|5493|5498.5|5492.5|0
1618810690000|2021-04-19 05:38:10|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|5499.3|5493.3|0
1618810700000|2021-04-19 05:38:20|5499|5493|5499|5493|5499|5493|5499|5493|0
1618810710000|2021-04-19 05:38:30|5498|5492|5497.8|5491.8|5498|5492|5497.8|5491.8|0
1618810720000|2021-04-19 05:38:40|5498|5492|5497.5|5491.5|5498|5492|5497.5|5491.5|0
1618810730000|2021-04-19 05:38:50|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1618810760000|2021-04-19 05:39:20|5497.1|5491.1|5496.8|5490.8|5497.1|5491.1|5496.8|5490.8|0
1618810780000|2021-04-19 05:39:40|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1618810800000|2021-04-19 05:40:00|5498.4|5492.4|5496.3|5490.3|5498.6|5492.6|5496.3|5490.3|0
1618810810000|2021-04-19 05:40:10|5496.8|5490.8|5496.3|5490.3|5496.8|5490.8|5496|5490|0
1618810820000|2021-04-19 05:40:20|5496.8|5490.8|5496.8|5490.8|5497.1|5491.1|5496.8|5490.8|0
1618810840000|2021-04-19 05:40:40|5496.6|5490.6|5496.8|5490.8|5497.1|5491.1|5496.6|5490.6|0
1618810860000|2021-04-19 05:41:00|5497.3|5491.3|5496.8|5490.8|5497.6|5491.6|5496.8|5490.8|0
1618810880000|2021-04-19 05:41:20|5497|5491|5499.1|5493.1|5499.1|5493.1|5497|5491|1
1618810890000|2021-04-19 05:41:30|5498.8|5492.8|5497.9|5491.9|5498.8|5492.8|5497.9|5491.9|0
1618810900000|2021-04-19 05:41:40|5497|5491|5497.5|5491.5|5498.3|5492.3|5497|5491|0
1618810910000|2021-04-19 05:41:50|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|1
1618810920000|2021-04-19 05:42:00|5495.3|5489.3|5494|5488|5495.8|5489.8|5494|5488|1
1618810930000|2021-04-19 05:42:10|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494|5488|0
1618810940000|2021-04-19 05:42:20|5495.3|5489.3|5496.6|5490.6|5496.7|5490.7|5495.3|5489.3|0
1618810970000|2021-04-19 05:42:50|5496.1|5490.1|5495.8|5489.8|5496.1|5490.1|5495.5|5489.5|0
1618810980000|2021-04-19 05:43:00|5495.6|5489.6|5495.3|5489.3|5495.6|5489.6|5495.3|5489.3|0
1618811010000|2021-04-19 05:43:30|5494.5|5488.5|5494.8|5488.8|5494.8|5488.8|5494.5|5488.5|0
1618811030000|2021-04-19 05:43:50|5494|5488|5493.8|5487.8|5494|5488|5493.8|5487.8|0
1618811050000|2021-04-19 05:44:10|5494.3|5488.3|5493.8|5487.8|5494.3|5488.3|5493.8|5487.8|0
1618811070000|2021-04-19 05:44:30|5493.5|5487.5|5493.8|5487.8|5493.8|5487.8|5493.5|5487.5|0
1618811090000|2021-04-19 05:44:50|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618811100000|2021-04-19 05:45:00|5493.1|5487.1|5492.6|5486.6|5493.1|5487.1|5492.3|5486.3|0
1618811120000|2021-04-19 05:45:20|5493.4|5487.4|5496.8|5490.8|5496.8|5490.8|5493.4|5487.4|0
1618811140000|2021-04-19 05:45:40|5496.5|5490.5|5496.8|5490.8|5496.8|5490.8|5496.5|5490.5|0
1618811160000|2021-04-19 05:46:00|5496.5|5490.5|5497.2|5491.2|5497.8|5491.8|5496.5|5490.5|0
1618811170000|2021-04-19 05:46:10|5497.5|5491.5|5498|5492|5498|5492|5497.5|5491.5|0
1618811180000|2021-04-19 05:46:20|5498.2|5492.2|5497.3|5491.3|5499|5493|5497.3|5491.3|10
1618811190000|2021-04-19 05:46:30|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1618811200000|2021-04-19 05:46:40|5496.4|5490.4|5495.8|5489.8|5496.4|5490.4|5495.8|5489.8|0
1618811210000|2021-04-19 05:46:50|5495.4|5489.4|5494.3|5488.3|5495.4|5489.4|5494.3|5488.3|0
1618811220000|2021-04-19 05:47:00|5493.8|5487.8|5492.4|5486.4|5493.8|5487.8|5492.4|5486.4|0
1618811230000|2021-04-19 05:47:10|5491.6|5485.6|5491.6|5485.6|5492.4|5486.4|5491.6|5485.6|0
1618811240000|2021-04-19 05:47:20|5492.1|5486.1|5492.1|5486.1|5492.4|5486.4|5492.1|5486.1|0
1618811250000|2021-04-19 05:47:30|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|0
1618811260000|2021-04-19 05:47:40|5491.8|5485.8|5492.4|5486.4|5492.4|5486.4|5491.8|5485.8|0
1618811270000|2021-04-19 05:47:50|5492.1|5486.1|5491.6|5485.6|5492.4|5486.4|5491.6|5485.6|0
1618811280000|2021-04-19 05:48:00|5491.8|5485.8|5492.4|5486.4|5492.4|5486.4|5491.6|5485.6|0
1618811290000|2021-04-19 05:48:10|5491.6|5485.6|5492.4|5486.4|5492.4|5486.4|5491.6|5485.6|0
1618811310000|2021-04-19 05:48:30|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|0
1618811320000|2021-04-19 05:48:40|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1618811350000|2021-04-19 05:49:10|5495.6|5489.6|5496.6|5490.6|5496.6|5490.6|5495.6|5489.6|0
1618811360000|2021-04-19 05:49:20|5496.4|5490.4|5496.6|5490.6|5496.6|5490.6|5496.4|5490.4|1
1618811370000|2021-04-19 05:49:30|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.6|5490.6|0
1618811380000|2021-04-19 05:49:40|5496.6|5490.6|5496.9|5490.9|5496.9|5490.9|5496.6|5490.6|0
1618811390000|2021-04-19 05:49:50|5496.6|5490.6|5495.4|5489.4|5496.6|5490.6|5495.4|5489.4|0
1618811400000|2021-04-19 05:50:00|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5495.6|5489.6|0
1618811420000|2021-04-19 05:50:20|5495.6|5489.6|5497.6|5491.6|5497.6|5491.6|5495.6|5489.6|1
1618811430000|2021-04-19 05:50:30|5498.1|5492.1|5498.4|5492.4|5498.4|5492.4|5498.1|5492.1|0
1618811440000|2021-04-19 05:50:40|5498.1|5492.1|5497.8|5491.8|5498.1|5492.1|5497.6|5491.6|0
1618811450000|2021-04-19 05:50:50|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.1|5492.1|0
1618811460000|2021-04-19 05:51:00|5498.8|5492.8|5499|5493|5500|5494|5498.8|5492.8|7
1618811470000|2021-04-19 05:51:10|5498.8|5492.8|5498.2|5492.2|5498.8|5492.8|5498|5492|0
1618811490000|2021-04-19 05:51:30|5498.5|5492.5|5498|5492|5498.5|5492.5|5498|5492|1
1618811500000|2021-04-19 05:51:40|5497.5|5491.5|5496.9|5490.9|5497.5|5491.5|5496.9|5490.9|0
1618811510000|2021-04-19 05:51:50|5497.5|5491.5|5497.8|5491.8|5497.8|5491.8|5497.3|5491.3|0
1618811570000|2021-04-19 05:52:50|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1618811580000|2021-04-19 05:53:00|5499.1|5493.1|5499|5493|5499.1|5493.1|5498|5492|1
1618811590000|2021-04-19 05:53:10|5498|5492|5498|5492|5498.5|5492.5|5498|5492|1
1618811600000|2021-04-19 05:53:20|5497.5|5491.5|5498|5492|5498|5492|5497.5|5491.5|0
1618811630000|2021-04-19 05:53:50|5497.2|5491.2|5496.8|5490.8|5497.2|5491.2|5496.8|5490.8|4
1618811640000|2021-04-19 05:54:00|5496.5|5490.5|5497|5491|5497|5491|5496.5|5490.5|1
1618811660000|2021-04-19 05:54:20|5497.5|5491.5|5498|5492|5498.9|5492.9|5497.5|5491.5|0
1618811670000|2021-04-19 05:54:30|5497.8|5491.8|5497|5491|5497.8|5491.8|5497|5491|0
1618811680000|2021-04-19 05:54:40|5497.2|5491.2|5497.5|5491.5|5497.5|5491.5|5497|5491|0
1618811690000|2021-04-19 05:54:50|5498|5492|5498|5492|5498|5492|5498|5492|0
1618811710000|2021-04-19 05:55:10|5498.3|5492.3|5499|5493|5499|5493|5498.3|5492.3|0
1618811720000|2021-04-19 05:55:20|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|5498.5|5492.5|0
1618811750000|2021-04-19 05:55:50|5498.3|5492.3|5498|5492|5498.5|5492.5|5497.5|5491.5|0
1618811770000|2021-04-19 05:56:10|5497.8|5491.8|5498|5492|5498.5|5492.5|5497.8|5491.8|0
1618811810000|2021-04-19 05:56:50|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|1
1618811820000|2021-04-19 05:57:00|5497|5491|5497.5|5491.5|5497.5|5491.5|5497|5491|0
1618811830000|2021-04-19 05:57:10|5497|5491|5496.5|5490.5|5497|5491|5496.5|5490.5|0
1618811840000|2021-04-19 05:57:20|5496.8|5490.8|5497|5491|5497|5491|5496.5|5490.5|1
1618811850000|2021-04-19 05:57:30|5496.7|5490.7|5497|5491|5497|5491|5496.7|5490.7|0
1618811870000|2021-04-19 05:57:50|5496.5|5490.5|5496.7|5490.7|5496.7|5490.7|5496.5|5490.5|0
1618811880000|2021-04-19 05:58:00|5497|5491|5496.7|5490.7|5497|5491|5496.5|5490.5|0
1618811890000|2021-04-19 05:58:10|5497|5491|5497|5491|5497|5491|5497|5491|0
1618811980000|2021-04-19 05:59:40|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|1
1618811990000|2021-04-19 05:59:50|5496.8|5490.8|5497|5491|5497|5491|5496.8|5490.8|0
1618812000000|2021-04-19 06:00:00|5497.6|5491.6|5497.8|5491.8|5497.8|5491.8|5497.6|5491.6|0
1618812040000|2021-04-19 06:00:40|5497.5|5491.5|5497|5491|5497.5|5491.5|5497|5491|0
1618812050000|2021-04-19 06:00:50|5497.1|5491.1|5498.8|5492.8|5498.8|5492.8|5497.1|5491.1|0
1618812060000|2021-04-19 06:01:00|5498.5|5492.5|5497.9|5491.9|5498.5|5492.5|5497.9|5491.9|0
1618812070000|2021-04-19 06:01:10|5498.4|5492.4|5497.9|5491.9|5498.4|5492.4|5497.9|5491.9|0
1618812080000|2021-04-19 06:01:20|5498.3|5492.3|5497.9|5491.9|5498.3|5492.3|5497.9|5491.9|1
1618812110000|2021-04-19 06:01:50|5498.3|5492.3|5497.9|5491.9|5498.3|5492.3|5497.6|5491.6|1
1618812120000|2021-04-19 06:02:00|5498.9|5492.9|5499.1|5493.1|5499.1|5493.1|5497.9|5491.9|1
1618812130000|2021-04-19 06:02:10|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|5498.8|5492.8|0
1618812140000|2021-04-19 06:02:20|5498.9|5492.9|5499.8|5493.8|5499.8|5493.8|5498.9|5492.9|0
1618812150000|2021-04-19 06:02:30|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5498.9|5492.9|3
1618812160000|2021-04-19 06:02:40|5498.9|5492.9|5498.1|5492.1|5498.9|5492.9|5498.1|5492.1|0
1618812170000|2021-04-19 06:02:50|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1618812180000|2021-04-19 06:03:00|5499.2|5493.2|5499.4|5493.4|5499.4|5493.4|5498.6|5492.6|1
1618812190000|2021-04-19 06:03:10|5499.9|5493.9|5500.7|5494.7|5500.7|5494.7|5499.9|5493.9|0
1618812210000|2021-04-19 06:03:30|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|0
1618812220000|2021-04-19 06:03:40|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1618812240000|2021-04-19 06:04:00|5501.2|5495.2|5501.4|5495.4|5501.4|5495.4|5501.2|5495.2|0
1618812260000|2021-04-19 06:04:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1618812300000|2021-04-19 06:05:00|5500.9|5494.9|5501.7|5495.7|5501.7|5495.7|5500.9|5494.9|0
1618812310000|2021-04-19 06:05:10|5502|5496|5502|5496|5502.5|5496.5|5501.7|5495.7|0
1618812330000|2021-04-19 06:05:30|5501.7|5495.7|5501.7|5495.7|5502|5496|5501.7|5495.7|0
1618812340000|2021-04-19 06:05:40|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1618812350000|2021-04-19 06:05:50|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1618812360000|2021-04-19 06:06:00|5500.7|5494.7|5500|5494|5500.7|5494.7|5500|5494|1
1618812370000|2021-04-19 06:06:10|5500.5|5494.5|5499.7|5493.7|5500.5|5494.5|5499.7|5493.7|0
1618812380000|2021-04-19 06:06:20|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1618812390000|2021-04-19 06:06:30|5498.9|5492.9|5499.5|5493.5|5499.7|5493.7|5498.9|5492.9|0
1618812400000|2021-04-19 06:06:40|5499|5493|5499.5|5493.5|5499.5|5493.5|5499|5493|0
1618812410000|2021-04-19 06:06:50|5498.8|5492.8|5499.7|5493.7|5499.7|5493.7|5498.8|5492.8|0
1618812420000|2021-04-19 06:07:00|5498.5|5492.5|5497.7|5491.7|5498.5|5492.5|5497.7|5491.7|0
1618812430000|2021-04-19 06:07:10|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|5497.9|5491.9|0
1618812440000|2021-04-19 06:07:20|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|5498.2|5492.2|0
1618812450000|2021-04-19 06:07:30|5497.7|5491.7|5498.7|5492.7|5498.7|5492.7|5497.7|5491.7|0
1618812470000|2021-04-19 06:07:50|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|5499.5|5493.5|0
1618812480000|2021-04-19 06:08:00|5500.3|5494.3|5500.8|5494.8|5500.8|5494.8|5500.3|5494.3|0
1618812500000|2021-04-19 06:08:20|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|1
1618812510000|2021-04-19 06:08:30|5503.6|5493.6|5503.6|5493.6|5503.6|5493.6|5503.6|5493.6|0
1618812520000|2021-04-19 06:08:40|5501.5|5495.5|5501.1|5495.1|5501.8|5495.8|5501.1|5495.1|0
1618812530000|2021-04-19 06:08:50|5503.3|5493.3|5504.5|5498.5|5505.9|5499.9|5502.1|5493.3|10
1618812540000|2021-04-19 06:09:00|5504.3|5498.3|5503.7|5497.7|5504.3|5498.3|5503.7|5497.7|0
1618812550000|2021-04-19 06:09:10|5504|5498|5503.7|5497.7|5504|5498|5503.7|5497.7|0
1618812580000|2021-04-19 06:09:40|5504|5498|5504|5498|5504|5498|5504|5498|0
1618812590000|2021-04-19 06:09:50|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|5504.3|5498.3|0
1618812600000|2021-04-19 06:10:00|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|1
1618812610000|2021-04-19 06:10:10|5505|5499|5505|5499|5505|5499|5505|5499|0
1618812620000|2021-04-19 06:10:20|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|1
1618812630000|2021-04-19 06:10:30|5505.9|5499.9|5507.5|5501.5|5507.5|5501.5|5505.9|5499.9|3
1618812640000|2021-04-19 06:10:40|5507.7|5501.7|5507.5|5501.5|5507.7|5501.7|5507|5501|0
1618812650000|2021-04-19 06:10:50|5507.2|5501.2|5507.5|5501.5|5507.5|5501.5|5507.2|5501.2|0
1618812660000|2021-04-19 06:11:00|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1618812670000|2021-04-19 06:11:10|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|0
1618812700000|2021-04-19 06:11:40|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|1
1618812710000|2021-04-19 06:11:50|5507.5|5501.5|5507.7|5501.7|5507.7|5501.7|5507.5|5501.5|0
1618812720000|2021-04-19 06:12:00|5507.3|5501.3|5507.2|5501.2|5507.3|5501.3|5507|5501|0
1618812730000|2021-04-19 06:12:10|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507|5501|0
1618812750000|2021-04-19 06:12:30|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|0
1618812760000|2021-04-19 06:12:40|5508|5502|5508|5502|5508|5502|5508|5502|0
1618812770000|2021-04-19 06:12:50|5507.6|5501.6|5508|5502|5508|5502|5507.6|5501.6|1
1618812780000|2021-04-19 06:13:00|5507.6|5501.6|5508|5502|5508.5|5502.5|5507.6|5501.6|1
1618812790000|2021-04-19 06:13:10|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1618812800000|2021-04-19 06:13:20|5508|5502|5507.5|5501.5|5508|5502|5507.5|5501.5|0
1618812810000|2021-04-19 06:13:30|5507.9|5501.9|5507.5|5501.5|5507.9|5501.9|5507.2|5501.2|1
1618812820000|2021-04-19 06:13:40|5507.7|5501.7|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|0
1618812830000|2021-04-19 06:13:50|5507.4|5501.4|5507.2|5501.2|5507.7|5501.7|5507.2|5501.2|0
1618812840000|2021-04-19 06:14:00|5507|5501|5507.7|5501.7|5507.7|5501.7|5506.8|5500.8|0
1618812870000|2021-04-19 06:14:30|5508|5502|5508|5502|5508|5502|5508|5502|0
1618812880000|2021-04-19 06:14:40|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|5508.5|5502.5|0
1618812900000|2021-04-19 06:15:00|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5508|5502|0
1618812910000|2021-04-19 06:15:10|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|0
1618812920000|2021-04-19 06:15:20|5508.3|5502.3|5509.5|5503.5|5509.5|5503.5|5508.3|5502.3|0
1618812930000|2021-04-19 06:15:30|5510|5504|5513.5|5507.5|5513.5|5507.5|5510|5504|15
1618812940000|2021-04-19 06:15:40|5513.3|5507.3|5511.5|5505.5|5513.3|5507.3|5511.5|5505.5|1
1618812960000|2021-04-19 06:16:00|5510.8|5504.8|5510|5504|5510.8|5504.8|5510|5504|1
1618812970000|2021-04-19 06:16:10|5509.5|5503.5|5509.8|5503.8|5509.8|5503.8|5509.3|5503.3|4
1618812980000|2021-04-19 06:16:20|5509.5|5503.5|5508.8|5502.8|5509.5|5503.5|5508.8|5502.8|0
1618813000000|2021-04-19 06:16:40|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|5509.3|5503.3|0
1618813010000|2021-04-19 06:16:50|5509|5503|5509.3|5503.3|5509.3|5503.3|5509|5503|0
1618813030000|2021-04-19 06:17:10|5508.4|5502.4|5509.3|5503.3|5509.3|5503.3|5508.4|5502.4|0
1618813040000|2021-04-19 06:17:20|5509.8|5503.8|5509.3|5503.3|5509.8|5503.8|5509|5503|1
1618813050000|2021-04-19 06:17:30|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|0
1618813060000|2021-04-19 06:17:40|5509.8|5503.8|5509.5|5503.5|5509.8|5503.8|5509.2|5503.2|0
1618813070000|2021-04-19 06:17:50|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1618813080000|2021-04-19 06:18:00|5510|5504|5510.7|5504.7|5511|5505|5510|5504|1
1618813100000|2021-04-19 06:18:20|5511|5505|5511|5505|5511|5505|5511|5505|0
1618813110000|2021-04-19 06:18:30|5511.8|5505.8|5512.3|5506.3|5513|5507|5511|5505|2
1618813120000|2021-04-19 06:18:40|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|0
1618813130000|2021-04-19 06:18:50|5512.8|5506.8|5512.6|5506.6|5512.8|5506.8|5512.6|5506.6|0
1618813140000|2021-04-19 06:19:00|5513.1|5507.1|5512.8|5506.8|5513.3|5507.3|5512.8|5506.8|0
1618813150000|2021-04-19 06:19:10|5513.1|5507.1|5512.5|5506.5|5513.1|5507.1|5512.5|5506.5|0
1618813160000|2021-04-19 06:19:20|5512.8|5506.8|5512.5|5506.5|5512.8|5506.8|5512.5|5506.5|0
1618813170000|2021-04-19 06:19:30|5512.8|5506.8|5512.5|5506.5|5512.8|5506.8|5512.5|5506.5|4
1618813180000|2021-04-19 06:19:40|5512|5506|5511.8|5505.8|5512|5506|5511.8|5505.8|1
1618813190000|2021-04-19 06:19:50|5510|5504|5511.3|5505.3|5511.3|5505.3|5510|5504|2
1618813200000|2021-04-19 06:20:00|5511.7|5505.7|5512|5506|5512|5506|5511.5|5505.5|0
1618813220000|2021-04-19 06:20:20|5513|5507|5512.3|5506.3|5513|5507|5512.3|5506.3|1
1618813230000|2021-04-19 06:20:30|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1618813240000|2021-04-19 06:20:40|5512.8|5506.8|5512.5|5506.5|5512.8|5506.8|5512.5|5506.5|0
1618813260000|2021-04-19 06:21:00|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|0
1618813270000|2021-04-19 06:21:10|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|0
1618813280000|2021-04-19 06:21:20|5512.8|5506.8|5513.1|5507.1|5513.1|5507.1|5512.8|5506.8|0
1618813290000|2021-04-19 06:21:30|5512.8|5506.8|5513.9|5507.9|5513.9|5507.9|5512.8|5506.8|0
1618813310000|2021-04-19 06:21:50|5514.1|5508.1|5514.4|5508.4|5514.4|5508.4|5514.1|5508.1|0
1618813320000|2021-04-19 06:22:00|5514.1|5508.1|5511.5|5505.5|5514.1|5508.1|5511.5|5505.5|0
1618813330000|2021-04-19 06:22:10|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|0
1618813340000|2021-04-19 06:22:20|5511.5|5505.5|5510.5|5504.5|5511.5|5505.5|5510.5|5504.5|0
1618813350000|2021-04-19 06:22:30|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1618813360000|2021-04-19 06:22:40|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|0
1618813380000|2021-04-19 06:23:00|5511|5505|5510.5|5504.5|5511.3|5505.3|5510.5|5504.5|1
1618813390000|2021-04-19 06:23:10|5510.8|5504.8|5511.1|5505.1|5511.1|5505.1|5510.8|5504.8|0
1618813400000|2021-04-19 06:23:20|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|1
1618813430000|2021-04-19 06:23:50|5510|5504|5510.5|5504.5|5510.5|5504.5|5510|5504|0
1618813440000|2021-04-19 06:24:00|5510.8|5504.8|5512.4|5506.4|5512.4|5506.4|5510.8|5504.8|0
1618813450000|2021-04-19 06:24:10|5512.1|5506.1|5512.6|5506.6|5512.6|5506.6|5511.5|5505.5|0
1618813460000|2021-04-19 06:24:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1618813470000|2021-04-19 06:24:30|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1618813480000|2021-04-19 06:24:40|5512.8|5506.8|5512.5|5506.5|5512.8|5506.8|5512.5|5506.5|0
1618813490000|2021-04-19 06:24:50|5512.7|5506.7|5514.1|5508.1|5514.1|5508.1|5512.7|5506.7|2
1618813500000|2021-04-19 06:25:00|||||||||3
1618813510000|2021-04-19 06:25:10|5513.5|5507.5|5512.6|5506.6|5513.5|5507.5|5512.6|5506.6|1
1618813520000|2021-04-19 06:25:20|5512.7|5506.7|5513.3|5507.3|5513.3|5507.3|5512.7|5506.7|0
1618813530000|2021-04-19 06:25:30|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1618813540000|2021-04-19 06:25:40|5513|5507|5511.3|5505.3|5513|5507|5511.3|5505.3|4
1618813550000|2021-04-19 06:25:50|5511.5|5505.5|5511.6|5505.6|5511.6|5505.6|5511.5|5505.5|4
1618813560000|2021-04-19 06:26:00|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1618813570000|2021-04-19 06:26:10|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|0
1618813580000|2021-04-19 06:26:20|5511.5|5505.5|5512.3|5506.3|5512.6|5506.6|5511.5|5505.5|1
1618813590000|2021-04-19 06:26:30|5512|5506|5511.3|5505.3|5512|5506|5511.3|5505.3|0
1618813600000|2021-04-19 06:26:40|5511|5505|5511.3|5505.3|5511.3|5505.3|5511|5505|0
1618813610000|2021-04-19 06:26:50|5510.6|5504.6|5510.5|5504.5|5510.8|5504.8|5510.5|5504.5|0
1618813620000|2021-04-19 06:27:00|5511.1|5505.1|5510.5|5504.5|5511.3|5505.3|5510.3|5504.3|0
1618813630000|2021-04-19 06:27:10|5510.2|5504.2|5510.5|5504.5|5510.5|5504.5|5510|5504|0
1618813640000|2021-04-19 06:27:20|5510.8|5504.8|5510.5|5504.5|5510.8|5504.8|5510.3|5504.3|0
1618813660000|2021-04-19 06:27:40|5511|5505|5511|5505|5511|5505|5511|5505|0
1618813670000|2021-04-19 06:27:50|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1618813700000|2021-04-19 06:28:20|5511.6|5505.6|5512.1|5506.1|5512.1|5506.1|5511.6|5505.6|0
1618813710000|2021-04-19 06:28:30|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1618813750000|2021-04-19 06:29:10|5511.6|5505.6|5512.1|5506.1|5512.1|5506.1|5511.6|5505.6|0
1618813760000|2021-04-19 06:29:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1618813780000|2021-04-19 06:29:40|5512.6|5506.6|5513.1|5507.1|5513.1|5507.1|5512.6|5506.6|0
1618813800000|2021-04-19 06:30:00|5512.6|5506.6|5512.3|5506.3|5512.6|5506.6|5512.3|5506.3|0
1618813810000|2021-04-19 06:30:10|5512|5506|5511.3|5505.3|5512|5506|5510.7|5504.7|0
1618813820000|2021-04-19 06:30:20|5511|5505|5510.7|5504.7|5511.3|5505.3|5510.5|5504.5|0
1618813830000|2021-04-19 06:30:30|5510|5504|5510|5504|5510|5504|5510|5504|0
1618813840000|2021-04-19 06:30:40|5509.6|5503.6|5508.1|5502.1|5509.6|5503.6|5507.3|5501.3|1
1618813850000|2021-04-19 06:30:50|5507.8|5501.8|5508.3|5502.3|5508.3|5502.3|5507.1|5501.1|3
1618813860000|2021-04-19 06:31:00|5508.8|5502.8|5508.3|5502.3|5509.3|5503.3|5508|5502|1
1618813870000|2021-04-19 06:31:10|5508|5502|5508.3|5502.3|5508.3|5502.3|5507.5|5501.5|0
1618813880000|2021-04-19 06:31:20|5508|5502|5507.8|5501.8|5508|5502|5507.8|5501.8|0
1618813910000|2021-04-19 06:31:50|5507.6|5501.6|5506.5|5500.5|5507.6|5501.6|5506|5500|0
1618813940000|2021-04-19 06:32:20|5506|5500|5506.3|5500.3|5506.3|5500.3|5505.7|5499.7|1
1618813950000|2021-04-19 06:32:30|5506.5|5500.5|5507|5501|5507|5501|5506.5|5500.5|0
1618813960000|2021-04-19 06:32:40|5506.7|5500.7|5508.3|5502.3|5508.3|5502.3|5506.7|5500.7|0
1618813980000|2021-04-19 06:33:00|5507.8|5501.8|5509.3|5503.3|5509.3|5503.3|5507.8|5501.8|3
1618813990000|2021-04-19 06:33:10|5508.7|5502.7|5507.8|5501.8|5508.7|5502.7|5507.5|5501.5|0
1618814000000|2021-04-19 06:33:20|5508.3|5502.3|5508.3|5502.3|5508.3|5502.3|5507.5|5501.5|0
1618814010000|2021-04-19 06:33:30|5507.5|5501.5|5507.5|5501.5|5508.3|5502.3|5507.5|5501.5|0
1618814020000|2021-04-19 06:33:40|5507.1|5501.1|5506.5|5500.5|5507.1|5501.1|5506.2|5500.2|0
1618814040000|2021-04-19 06:34:00|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|0
1618814060000|2021-04-19 06:34:20|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|0
1618814070000|2021-04-19 06:34:30|5506.8|5500.8|5506.5|5500.5|5506.8|5500.8|5506.5|5500.5|0
1618814080000|2021-04-19 06:34:40|||||||||2
1618814090000|2021-04-19 06:34:50|5506.8|5500.8|5506.2|5500.2|5506.8|5500.8|5506.2|5500.2|0
1618814100000|2021-04-19 06:35:00|5506|5500|5505.7|5499.7|5506|5500|5505.2|5499.2|0
1618814120000|2021-04-19 06:35:20|5506|5500|5506|5500|5506|5500|5506|5500|0
1618814130000|2021-04-19 06:35:30|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|5506.2|5500.2|0
1618814150000|2021-04-19 06:35:50|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1618814160000|2021-04-19 06:36:00|5506.5|5500.5|5507.1|5501.1|5507.1|5501.1|5506.5|5500.5|0
1618814170000|2021-04-19 06:36:10|5506.8|5500.8|5506.5|5500.5|5506.8|5500.8|5506.5|5500.5|0
1618814180000|2021-04-19 06:36:20|5506.3|5500.3|5503.9|5497.9|5506.3|5500.3|5503.9|5497.9|4
1618814190000|2021-04-19 06:36:30|5503.6|5497.6|5503.1|5497.1|5503.7|5497.7|5502.8|5496.8|0
1618814200000|2021-04-19 06:36:40|5500.9|5494.9|5500.4|5494.4|5500.9|5494.9|5500.3|5494.3|12
1618814210000|2021-04-19 06:36:50|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1618814220000|2021-04-19 06:37:00|5499.9|5493.9|5500.9|5494.9|5500.9|5494.9|5499.9|5493.9|0
1618814230000|2021-04-19 06:37:10|5501.1|5495.1|5500.9|5494.9|5501.6|5495.6|5500.9|5494.9|1
1618814240000|2021-04-19 06:37:20|5500.6|5494.6|5500.1|5494.1|5500.6|5494.6|5500.1|5494.1|1
1618814250000|2021-04-19 06:37:30|5499.9|5493.9|5501.1|5495.1|5501.1|5495.1|5499.6|5493.6|2
1618814260000|2021-04-19 06:37:40|5501.4|5495.4|5501.1|5495.1|5501.4|5495.4|5500.8|5494.8|0
1618814270000|2021-04-19 06:37:50|5500.8|5494.8|5501.1|5495.1|5501.1|5495.1|5500.8|5494.8|0
1618814280000|2021-04-19 06:38:00|5500.8|5494.8|5501.1|5495.1|5501.1|5495.1|5500.8|5494.8|0
1618814310000|2021-04-19 06:38:30|5500.4|5494.4|5499.6|5493.6|5500.4|5494.4|5499.6|5493.6|0
1618814330000|2021-04-19 06:38:50|5499.8|5493.8|5499.6|5493.6|5499.8|5493.8|5499.6|5493.6|1
1618814340000|2021-04-19 06:39:00|5498.8|5492.8|5499.3|5493.3|5499.3|5493.3|5498.8|5492.8|0
1618814360000|2021-04-19 06:39:20|5499.9|5493.9|5500.6|5494.6|5500.6|5494.6|5499.3|5493.3|0
1618814370000|2021-04-19 06:39:30|5501|5495|5501.6|5495.6|5501.6|5495.6|5501|5495|0
1618814380000|2021-04-19 06:39:40|5501.3|5495.3|5502.3|5496.3|5502.6|5496.6|5501.3|5495.3|0
1618814390000|2021-04-19 06:39:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1618814400000|2021-04-19 06:40:00|5502.3|5496.3|5503.6|5497.6|5504.5|5498.5|5502.3|5496.3|17
1618814410000|2021-04-19 06:40:10|5503.9|5497.9|5504.5|5498.5|5504.5|5498.5|5503.9|5497.9|0
1618814420000|2021-04-19 06:40:20|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|1
1618814430000|2021-04-19 06:40:30|5505.2|5499.2|5505.7|5499.7|5506.2|5500.2|5505.2|5499.2|0
1618814450000|2021-04-19 06:40:50|5505.4|5499.4|5505.7|5499.7|5505.7|5499.7|5505.4|5499.4|0
1618814460000|2021-04-19 06:41:00|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|5505.2|5499.2|1
1618814470000|2021-04-19 06:41:10|5505.5|5499.5|5505.7|5499.7|5505.7|5499.7|5505.5|5499.5|0
1618814510000|2021-04-19 06:41:50|5504.4|5498.4|5505.4|5499.4|5505.4|5499.4|5504.4|5498.4|6
1618814520000|2021-04-19 06:42:00|5506.6|5500.6|5508.9|5502.9|5508.9|5502.9|5506.6|5500.6|15
1618814530000|2021-04-19 06:42:10|5508.5|5502.5|5507.9|5501.9|5508.5|5502.5|5507.9|5501.9|0
1618814540000|2021-04-19 06:42:20|5508.2|5502.2|5507.9|5501.9|5508.2|5502.2|5506.9|5500.9|4
1618814550000|2021-04-19 06:42:30|5508|5502|5509.8|5503.8|5509.8|5503.8|5508|5502|2
1618814560000|2021-04-19 06:42:40|5509.7|5503.7|5509.2|5503.2|5509.7|5503.7|5508.8|5502.8|0
1618814590000|2021-04-19 06:43:10|5508.8|5502.8|5507.5|5501.5|5508.8|5502.8|5507.5|5501.5|7
1618814600000|2021-04-19 06:43:20|5506.7|5500.7|5507.5|5501.5|5507.5|5501.5|5506.7|5500.7|0
1618814620000|2021-04-19 06:43:40|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1618814630000|2021-04-19 06:43:50|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507|5501|0
1618814650000|2021-04-19 06:44:10|5507.6|5501.6|5508.6|5502.6|5508.6|5502.6|5507.6|5501.6|0
1618814660000|2021-04-19 06:44:20|5508.5|5502.5|5508.6|5502.6|5509|5503|5508.5|5502.5|0
1618814670000|2021-04-19 06:44:30|5509|5503|5509.5|5503.5|5509.5|5503.5|5508.6|5502.6|0
1618814680000|2021-04-19 06:44:40|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|0
1618814700000|2021-04-19 06:45:00|5507.6|5501.6|5508.5|5502.5|5508.5|5502.5|5507.6|5501.6|1
1618814710000|2021-04-19 06:45:10|5508.1|5502.1|5507.1|5501.1|5508.1|5502.1|5507.1|5501.1|12
1618814720000|2021-04-19 06:45:20|5507.3|5501.3|5509.1|5503.1|5509.1|5503.1|5507.3|5501.3|0
1618814730000|2021-04-19 06:45:30|5508.3|5502.3|5508.3|5502.3|5508.6|5502.6|5508.3|5502.3|0
1618814740000|2021-04-19 06:45:40|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|0
1618814750000|2021-04-19 06:45:50|5509.7|5503.7|5509.9|5503.9|5509.9|5503.9|5509.7|5503.7|0
1618814780000|2021-04-19 06:46:20|5509.6|5503.6|5509.1|5503.1|5509.6|5503.6|5509.1|5503.1|0
1618814790000|2021-04-19 06:46:30|5509.4|5503.4|5509.9|5503.9|5509.9|5503.9|5509.4|5503.4|0
1618814800000|2021-04-19 06:46:40|5509.1|5503.1|5510.4|5504.4|5510.4|5504.4|5509.1|5503.1|0
1618814810000|2021-04-19 06:46:50|5509.4|5503.4|5508.9|5502.9|5509.4|5503.4|5508.1|5502.1|0
1618814820000|2021-04-19 06:47:00|5507.9|5501.9|5507.9|5501.9|5508.9|5502.9|5507.9|5501.9|0
1618814830000|2021-04-19 06:47:10|5508.9|5502.9|5509.4|5503.4|5509.4|5503.4|5508.9|5502.9|5
1618814840000|2021-04-19 06:47:20|5509.8|5503.8|5509.4|5503.4|5509.8|5503.8|5509.4|5503.4|0
1618814850000|2021-04-19 06:47:30|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|6
1618814860000|2021-04-19 06:47:40|5509.1|5503.1|5510.8|5504.8|5510.8|5504.8|5509.1|5503.1|10
1618814870000|2021-04-19 06:47:50|5511|5505|5510.8|5504.8|5511|5505|5510.8|5504.8|1
1618814880000|2021-04-19 06:48:00|5511.1|5505.1|5511.6|5505.6|5511.6|5505.6|5510.8|5504.8|0
1618814890000|2021-04-19 06:48:10|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1618814920000|2021-04-19 06:48:40|5511.1|5505.1|5510.8|5504.8|5511.1|5505.1|5509.7|5503.7|18
1618814980000|2021-04-19 06:49:40|5511.1|5505.1|5511.6|5505.6|5511.9|5505.9|5511.1|5505.1|3
1618815010000|2021-04-19 06:50:10|5510.8|5504.8|5511.1|5505.1|5511.1|5505.1|5510.8|5504.8|0
1618815020000|2021-04-19 06:50:20|5511.4|5505.4|5511.6|5505.6|5511.6|5505.6|5511.4|5505.4|1
1618815060000|2021-04-19 06:51:00|5509.8|5503.8|5509.4|5503.4|5509.8|5503.8|5509.4|5503.4|9
1618815070000|2021-04-19 06:51:10|5510.1|5504.1|5510.4|5504.4|5510.9|5504.9|5510.1|5504.1|1
1618815090000|2021-04-19 06:51:30|5509.4|5503.4|5508.9|5502.9|5509.4|5503.4|5508.9|5502.9|0
1618815100000|2021-04-19 06:51:40|5509.2|5503.2|5507.2|5501.2|5509.4|5503.4|5507.2|5501.2|1
1618815110000|2021-04-19 06:51:50|5507|5501|5507.4|5501.4|5507.4|5501.4|5506.4|5500.4|1
1618815120000|2021-04-19 06:52:00|5506.8|5500.8|5505.4|5499.4|5506.8|5500.8|5505.4|5499.4|1
1618815130000|2021-04-19 06:52:10|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|5505.4|5499.4|0
1618815140000|2021-04-19 06:52:20|5505.4|5499.4|5504.9|5498.9|5505.4|5499.4|5504.9|5498.9|0
1618815150000|2021-04-19 06:52:30|5504.6|5498.6|5504.6|5498.6|5504.9|5498.9|5504.6|5498.6|0
1618815160000|2021-04-19 06:52:40|5504.4|5498.4|5502.4|5496.4|5504.9|5498.9|5502.4|5496.4|1
1618815180000|2021-04-19 06:53:00|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|0
1618815190000|2021-04-19 06:53:10|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|5502.4|5496.4|0
1618815200000|2021-04-19 06:53:20|5501.6|5495.6|5502.1|5496.1|5502.4|5496.4|5501.6|5495.6|0
1618815210000|2021-04-19 06:53:30|5501.9|5495.9|5501.6|5495.6|5501.9|5495.9|5501.4|5495.4|0
1618815230000|2021-04-19 06:53:50|5501.9|5495.9|5502.1|5496.1|5502.1|5496.1|5501.6|5495.6|0
1618815240000|2021-04-19 06:54:00|5501.3|5495.3|5501.6|5495.6|5501.6|5495.6|5501.3|5495.3|0
1618815260000|2021-04-19 06:54:20|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1618815270000|2021-04-19 06:54:30|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1618815280000|2021-04-19 06:54:40|5501.7|5495.7|5500.4|5494.4|5501.7|5495.7|5500.4|5494.4|2
1618815290000|2021-04-19 06:54:50|5501|5495|5501|5495|5501|5495|5501|5495|0
1618815300000|2021-04-19 06:55:00|5501.3|5495.3|5501.7|5495.7|5502|5496|5501.3|5495.3|4
1618815310000|2021-04-19 06:55:10|5502|5496|5502.9|5496.9|5503.9|5497.9|5502|5496|3
1618815320000|2021-04-19 06:55:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1618815330000|2021-04-19 06:55:30|5501.9|5495.9|5502.4|5496.4|5502.6|5496.6|5501.9|5495.9|0
1618815340000|2021-04-19 06:55:40|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.4|5495.4|1
1618815360000|2021-04-19 06:56:00|5501.4|5495.4|5500.6|5494.6|5501.4|5495.4|5500.6|5494.6|1
1618815370000|2021-04-19 06:56:10|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1618815380000|2021-04-19 06:56:20|5500.1|5494.1|5499.9|5493.9|5500.1|5494.1|5499.9|5493.9|0
1618815410000|2021-04-19 06:56:50|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|0
1618815420000|2021-04-19 06:57:00|5498.9|5492.9|5498.6|5492.6|5498.9|5492.9|5497.6|5491.6|0
1618815430000|2021-04-19 06:57:10|5498.1|5492.1|5498.6|5492.6|5498.6|5492.6|5497.6|5491.6|1
1618815440000|2021-04-19 06:57:20|5498.9|5492.9|5497.8|5491.8|5498.9|5492.9|5497.8|5491.8|0
1618815450000|2021-04-19 06:57:30|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|0
1618815460000|2021-04-19 06:57:40|5498.6|5492.6|5499.6|5493.6|5499.6|5493.6|5498.6|5492.6|2
1618815480000|2021-04-19 06:58:00|5498.6|5492.6|5498.6|5492.6|5498.9|5492.9|5498.6|5492.6|0
1618815490000|2021-04-19 06:58:10|5498|5492|5498.3|5492.3|5498.3|5492.3|5497.8|5491.8|1
1618815500000|2021-04-19 06:58:20|5498.4|5492.4|5498.6|5492.6|5498.6|5492.6|5497.8|5491.8|0
1618815540000|2021-04-19 06:59:00|5499.6|5493.6|5499.3|5493.3|5499.6|5493.6|5499.3|5493.3|1
1618815550000|2021-04-19 06:59:10|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|0
1618815570000|2021-04-19 06:59:30|5498.9|5492.9|5499.6|5493.6|5499.6|5493.6|5498.9|5492.9|0
1618815580000|2021-04-19 06:59:40|||||||||1
1618815600000|2021-04-19 07:00:00|5500.6|5494.6|5500.4|5494.4|5500.9|5494.9|5499.4|5493.4|8
1618815620000|2021-04-19 07:00:20|5500.6|5494.6|5501.4|5495.4|5501.4|5495.4|5500.6|5494.6|0
1618815630000|2021-04-19 07:00:30|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1618815650000|2021-04-19 07:00:50|5501.1|5495.1|5500.6|5494.6|5501.1|5495.1|5500.6|5494.6|0
1618815680000|2021-04-19 07:01:20|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|0
1618815700000|2021-04-19 07:01:40|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|5497.6|5491.6|1
1618815710000|2021-04-19 07:01:50|5496.3|5490.3|5495.7|5489.7|5496.3|5490.3|5495.7|5489.7|1
1618815720000|2021-04-19 07:02:00|5497.2|5491.2|5497.4|5491.4|5497.4|5491.4|5497.2|5491.2|11
1618815730000|2021-04-19 07:02:10|5496.2|5490.2|5494.7|5488.7|5496.2|5490.2|5494.7|5488.7|2
1618815740000|2021-04-19 07:02:20|5494.4|5488.4|5494.2|5488.2|5494.4|5488.4|5494.2|5488.2|2
1618815760000|2021-04-19 07:02:40|||||||||2
1618815770000|2021-04-19 07:02:50|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1618815780000|2021-04-19 07:03:00|5494.2|5488.2|5494.2|5488.2|5494.5|5488.5|5494.2|5488.2|0
1618815790000|2021-04-19 07:03:10|5493.7|5487.7|5493.4|5487.4|5493.7|5487.7|5493|5487|2
1618815840000|2021-04-19 07:04:00|5491.7|5485.7|5488|5482|5492|5486|5488|5482|8
1618815850000|2021-04-19 07:04:10|5487.8|5481.8|5488.8|5482.8|5488.8|5482.8|5487.8|5481.8|0
1618815870000|2021-04-19 07:04:30|5491.9|5485.9|5489.6|5483.6|5491.9|5485.9|5489.6|5483.6|1
1618815880000|2021-04-19 07:04:40|5489.1|5483.1|5489.6|5483.6|5489.6|5483.6|5489.1|5483.1|2
1618815900000|2021-04-19 07:05:00|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5489.6|5483.6|0
1618815910000|2021-04-19 07:05:10|5490.3|5484.3|5490.6|5484.6|5490.6|5484.6|5490.3|5484.3|0
1618815940000|2021-04-19 07:05:40|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|1
1618815950000|2021-04-19 07:05:50|5489.6|5483.6|5488.8|5482.8|5489.6|5483.6|5488.6|5482.6|1
1618815960000|2021-04-19 07:06:00|5488.6|5482.6|5488.8|5482.8|5488.8|5482.8|5488.6|5482.6|0
1618815970000|2021-04-19 07:06:10|5489|5483|5490.6|5484.6|5490.6|5484.6|5489|5483|0
1618815980000|2021-04-19 07:06:20|5491|5485|5490.8|5484.8|5491|5485|5490.3|5484.3|1
1618815990000|2021-04-19 07:06:30|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.1|5484.1|0
1618816000000|2021-04-19 07:06:40|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|0
1618816020000|2021-04-19 07:07:00|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|0
1618816030000|2021-04-19 07:07:10|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|1
1618816040000|2021-04-19 07:07:20|5489.6|5483.6|5491.1|5485.1|5491.1|5485.1|5489.6|5483.6|1
1618816050000|2021-04-19 07:07:30|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1618816060000|2021-04-19 07:07:40|||||||||1
1618816070000|2021-04-19 07:07:50|5490.4|5484.4|5490.6|5484.6|5490.6|5484.6|5490.4|5484.4|0
1618816080000|2021-04-19 07:08:00|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1618816100000|2021-04-19 07:08:20|5490.9|5484.9|5489.6|5483.6|5490.9|5484.9|5489.6|5483.6|0
1618816120000|2021-04-19 07:08:40|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1618816140000|2021-04-19 07:09:00|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1618816150000|2021-04-19 07:09:10|5490.3|5484.3|5486.8|5480.8|5490.3|5484.3|5486.8|5480.8|1
1618816170000|2021-04-19 07:09:30|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|0
1618816190000|2021-04-19 07:09:50|5487.3|5481.3|5485.6|5479.6|5487.3|5481.3|5485.6|5479.6|3
1618816200000|2021-04-19 07:10:00|5486.1|5480.1|5486.6|5480.6|5486.6|5480.6|5486.1|5480.1|1
1618816210000|2021-04-19 07:10:10|5487.1|5481.1|5487.6|5481.6|5487.6|5481.6|5487.1|5481.1|0
1618816260000|2021-04-19 07:11:00|5487.1|5481.1|5487.1|5481.1|5487.6|5481.6|5487.1|5481.1|0
1618816270000|2021-04-19 07:11:10|5486.9|5480.9|5486.1|5480.1|5486.9|5480.9|5486.1|5480.1|0
1618816280000|2021-04-19 07:11:20|5485.8|5479.8|5485.6|5479.6|5486.1|5480.1|5485.6|5479.6|0
1618816310000|2021-04-19 07:11:50|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1618816320000|2021-04-19 07:12:00|5484.8|5478.8|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|0
1618816330000|2021-04-19 07:12:10|5486|5480|5486.6|5480.6|5486.6|5480.6|5486|5480|0
1618816340000|2021-04-19 07:12:20|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|5487.6|5481.6|0
1618816370000|2021-04-19 07:12:50|5487.3|5481.3|5487.1|5481.1|5487.3|5481.3|5487.1|5481.1|0
1618816380000|2021-04-19 07:13:00|5487.8|5481.8|5488.6|5482.6|5488.6|5482.6|5487.8|5481.8|0
1618816410000|2021-04-19 07:13:30|5489.4|5483.4|5489.6|5483.6|5489.6|5483.6|5489.4|5483.4|0
1618816440000|2021-04-19 07:14:00|5489.9|5483.9|5490.6|5484.6|5490.6|5484.6|5489.6|5483.6|0
1618816450000|2021-04-19 07:14:10|5490.4|5484.4|5490.1|5484.1|5490.4|5484.4|5489.8|5483.8|0
1618816460000|2021-04-19 07:14:20|5489.9|5483.9|5489.8|5483.8|5490.1|5484.1|5489.8|5483.8|0
1618816500000|2021-04-19 07:15:00|5490.3|5484.3|5491.8|5485.8|5493|5487|5490.3|5484.3|2
1618816510000|2021-04-19 07:15:10|5492|5486|5491.3|5485.3|5492|5486|5491.3|5485.3|0
1618816520000|2021-04-19 07:15:20|5491|5485|5491.8|5485.8|5491.8|5485.8|5491|5485|1
1618816540000|2021-04-19 07:15:40|5491|5485|5491|5485|5491|5485|5491|5485|0
1618816560000|2021-04-19 07:16:00|5490.8|5484.8|5490.3|5484.3|5490.8|5484.8|5490.3|5484.3|2
1618816570000|2021-04-19 07:16:10|5491|5485|5491|5485|5491|5485|5491|5485|1
1618816590000|2021-04-19 07:16:30|5490.8|5484.8|5489.8|5483.8|5490.8|5484.8|5489.8|5483.8|0
1618816610000|2021-04-19 07:16:50|5488.8|5482.8|5489.4|5483.4|5490.7|5484.7|5488.8|5482.8|0
1618816620000|2021-04-19 07:17:00|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1618816640000|2021-04-19 07:17:20|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1618816650000|2021-04-19 07:17:30|5489.1|5483.1|5489.4|5483.4|5489.4|5483.4|5489.1|5483.1|0
1618816690000|2021-04-19 07:18:10|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1618816700000|2021-04-19 07:18:20|5488.6|5482.6|5488.4|5482.4|5488.6|5482.6|5488.4|5482.4|0
1618816740000|2021-04-19 07:19:00|5488.9|5482.9|5490.9|5484.9|5490.9|5484.9|5488.9|5482.9|2
1618816760000|2021-04-19 07:19:20|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1618816790000|2021-04-19 07:19:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1618816800000|2021-04-19 07:20:00|5490.9|5484.9|5491.6|5485.6|5491.9|5485.9|5490.9|5484.9|0
1618816810000|2021-04-19 07:20:10|5492.6|5486.6|5493.6|5487.6|5493.6|5487.6|5492.6|5486.6|0
1618816820000|2021-04-19 07:20:20|5493.4|5487.4|5493.1|5487.1|5493.6|5487.6|5492.6|5486.6|0
1618816840000|2021-04-19 07:20:40|5494.1|5488.1|5493.6|5487.6|5494.1|5488.1|5493.4|5487.4|0
1618816850000|2021-04-19 07:20:50|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1618816860000|2021-04-19 07:21:00|5493.9|5487.9|5494.8|5488.8|5494.8|5488.8|5493.6|5487.6|2
1618816870000|2021-04-19 07:21:10|||||||||1
1618816880000|2021-04-19 07:21:20|5494|5488|5494|5488|5494|5488|5494|5488|0
1618816910000|2021-04-19 07:21:50|5493.1|5487.1|5493.8|5487.8|5493.8|5487.8|5493.1|5487.1|1
1618816920000|2021-04-19 07:22:00|5494|5488|5494.8|5488.8|5494.8|5488.8|5494|5488|0
1618816930000|2021-04-19 07:22:10|5492.8|5486.8|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|1
1618816940000|2021-04-19 07:22:20|5493.6|5487.6|5492.6|5486.6|5493.6|5487.6|5492.6|5486.6|0
1618816950000|2021-04-19 07:22:30|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1618816960000|2021-04-19 07:22:40|5493.6|5487.6|5492.6|5486.6|5493.6|5487.6|5492.6|5486.6|2
1618817000000|2021-04-19 07:23:20|5493.3|5487.3|5494.3|5488.3|5494.3|5488.3|5493.3|5487.3|1
1618817020000|2021-04-19 07:23:40|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|5493.8|5487.8|0
1618817040000|2021-04-19 07:24:00|5493.3|5487.3|5493.6|5487.6|5493.6|5487.6|5493.3|5487.3|0
1618817050000|2021-04-19 07:24:10|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|5494.1|5488.1|0
1618817060000|2021-04-19 07:24:20|5494.3|5488.3|5493.6|5487.6|5494.3|5488.3|5493.6|5487.6|0
1618817070000|2021-04-19 07:24:30|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1618817090000|2021-04-19 07:24:50|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1618817110000|2021-04-19 07:25:10|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1618817120000|2021-04-19 07:25:20|5496.3|5490.3|5496.6|5490.6|5496.6|5490.6|5496.3|5490.3|0
1618817130000|2021-04-19 07:25:30|5496.1|5490.1|5495.8|5489.8|5496.1|5490.1|5495.8|5489.8|0
1618817140000|2021-04-19 07:25:40|5495.3|5489.3|5495.8|5489.8|5495.8|5489.8|5495.3|5489.3|0
1618817190000|2021-04-19 07:26:30|5497.3|5491.3|5500.2|5494.2|5500.2|5494.2|5497.3|5491.3|9
1618817200000|2021-04-19 07:26:40|5501.3|5495.3|5501|5495|5501.3|5495.3|5501|5495|0
1618817210000|2021-04-19 07:26:50|5501.3|5495.3|5500.2|5494.2|5501.3|5495.3|5500.2|5494.2|0
1618817220000|2021-04-19 07:27:00|5499.9|5493.9|5500.2|5494.2|5500.2|5494.2|5499.9|5493.9|0
1618817230000|2021-04-19 07:27:10|5499.2|5493.2|5498|5492|5499.2|5493.2|5498|5492|2
1618817240000|2021-04-19 07:27:20|5498.2|5492.2|5498.5|5492.5|5498.5|5492.5|5498.2|5492.2|0
1618817260000|2021-04-19 07:27:40|5498.7|5492.7|5499|5493|5499|5493|5498.7|5492.7|1
1618817270000|2021-04-19 07:27:50|5498|5492|5498|5492|5498|5492|5498|5492|0
1618817280000|2021-04-19 07:28:00|5497.7|5491.7|5497.5|5491.5|5497.7|5491.7|5497.5|5491.5|0
1618817290000|2021-04-19 07:28:10|5496.5|5490.5|5496|5490|5496.5|5490.5|5496|5490|1
1618817300000|2021-04-19 07:28:20|5495|5489|5495|5489|5495|5489|5495|5489|0
1618817410000|2021-04-19 07:30:10|5495.1|5489.1|5496|5490|5496|5490|5495.1|5489.1|0
1618817440000|2021-04-19 07:30:40|5495.3|5489.3|5496|5490|5496|5490|5495.3|5489.3|0
1618817460000|2021-04-19 07:31:00|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618817490000|2021-04-19 07:31:30|5496.1|5490.1|5496.9|5490.9|5496.9|5490.9|5496.1|5490.1|0
1618817500000|2021-04-19 07:31:40|5497.8|5491.8|5497.9|5491.9|5497.9|5491.9|5497.8|5491.8|0
1618817510000|2021-04-19 07:31:50|5498.1|5492.1|5498.9|5492.9|5498.9|5492.9|5498.1|5492.1|0
1618817520000|2021-04-19 07:32:00|5498.2|5492.2|5499.4|5493.4|5499.4|5493.4|5498.2|5492.2|0
1618817530000|2021-04-19 07:32:10|5498.9|5492.9|5497.9|5491.9|5499.1|5493.1|5497.9|5491.9|2
1618817570000|2021-04-19 07:32:50|5497.6|5491.6|5497.4|5491.4|5497.6|5491.6|5497.4|5491.4|0
1618817580000|2021-04-19 07:33:00|5497.9|5491.9|5497.4|5491.4|5497.9|5491.9|5497.4|5491.4|0
1618817590000|2021-04-19 07:33:10|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|5498.3|5492.3|1
1618817600000|2021-04-19 07:33:20|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|4
1618817610000|2021-04-19 07:33:30|5498.1|5492.1|5498.4|5492.4|5498.4|5492.4|5498.1|5492.1|0
1618817620000|2021-04-19 07:33:40|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|5498.1|5492.1|0
1618817630000|2021-04-19 07:33:50|5498.6|5492.6|5498.3|5492.3|5498.6|5492.6|5498.3|5492.3|0
1618817640000|2021-04-19 07:34:00|5498.8|5492.8|5500.1|5494.1|5500.1|5494.1|5498.8|5492.8|1
1618817650000|2021-04-19 07:34:10|5499.8|5493.8|5500.1|5494.1|5500.1|5494.1|5499.8|5493.8|0
1618817660000|2021-04-19 07:34:20|5500.4|5494.4|5501.1|5495.1|5501.1|5495.1|5500.4|5494.4|0
1618817670000|2021-04-19 07:34:30|5501.9|5495.9|5502.1|5496.1|5502.1|5496.1|5501.9|5495.9|0
1618817680000|2021-04-19 07:34:40|5500.8|5494.8|5502.1|5496.1|5502.1|5496.1|5500.8|5494.8|0
1618817700000|2021-04-19 07:35:00|5503.1|5497.1|5502.3|5496.3|5503.1|5497.1|5502.3|5496.3|0
1618817710000|2021-04-19 07:35:10|5502.8|5496.8|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|0
1618817720000|2021-04-19 07:35:20|5502.5|5496.5|5503.5|5497.5|5503.5|5497.5|5502.5|5496.5|0
1618817730000|2021-04-19 07:35:30|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|5503.8|5497.8|0
1618817740000|2021-04-19 07:35:40|5503.6|5497.6|5503.3|5497.3|5503.6|5497.6|5503.3|5497.3|0
1618817750000|2021-04-19 07:35:50|5503.1|5497.1|5501.9|5495.9|5503.1|5497.1|5501.9|5495.9|3
1618817760000|2021-04-19 07:36:00|5501.6|5495.6|5501.9|5495.9|5501.9|5495.9|5501.6|5495.6|0
1618817770000|2021-04-19 07:36:10|5502.1|5496.1|5501.8|5495.8|5502.1|5496.1|5501.8|5495.8|0
1618817780000|2021-04-19 07:36:20|5502.8|5496.8|5503.1|5497.1|5503.1|5497.1|5502.6|5496.6|2
1618817790000|2021-04-19 07:36:30|5502.9|5496.9|5502.7|5496.7|5502.9|5496.9|5502.7|5496.7|0
1618817800000|2021-04-19 07:36:40|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1618817810000|2021-04-19 07:36:50|5501.7|5495.7|5502.1|5496.1|5502.1|5496.1|5501.7|5495.7|1
1618817820000|2021-04-19 07:37:00|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1618817830000|2021-04-19 07:37:10|5501.1|5495.1|5500.9|5494.9|5501.1|5495.1|5500.9|5494.9|5
1618817860000|2021-04-19 07:37:40|5500.7|5494.7|5501.1|5495.1|5501.4|5495.4|5500.7|5494.7|1
1618817870000|2021-04-19 07:37:50|5500.7|5494.7|5500.4|5494.4|5500.7|5494.7|5500.4|5494.4|0
1618817880000|2021-04-19 07:38:00|5500.1|5494.1|5499.7|5493.7|5500.1|5494.1|5499.4|5493.4|2
1618817890000|2021-04-19 07:38:10|5499.1|5493.1|5498.9|5492.9|5499.1|5493.1|5498.9|5492.9|0
1618817900000|2021-04-19 07:38:20|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|5499.1|5493.1|0
1618817910000|2021-04-19 07:38:30|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1618817920000|2021-04-19 07:38:40|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1618817930000|2021-04-19 07:38:50|5500.6|5494.6|5500.1|5494.1|5500.9|5494.9|5499.3|5493.3|0
1618817950000|2021-04-19 07:39:10|5500.4|5494.4|5500.6|5494.6|5500.6|5494.6|5500.4|5494.4|1
1618817980000|2021-04-19 07:39:40|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1618818000000|2021-04-19 07:40:00|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1618818010000|2021-04-19 07:40:10|5500.7|5494.7|5499.9|5493.9|5500.7|5494.7|5499.9|5493.9|0
1618818060000|2021-04-19 07:41:00|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1618818070000|2021-04-19 07:41:10|5499.4|5493.4|5498.5|5492.5|5499.4|5493.4|5498.5|5492.5|3
1618818090000|2021-04-19 07:41:30|5498.3|5492.3|5498|5492|5498.3|5492.3|5498|5492|0
1618818100000|2021-04-19 07:41:40|5499.7|5493.7|5500|5494|5500|5494|5499.7|5493.7|3
1618818110000|2021-04-19 07:41:50|5499.4|5493.4|5499.7|5493.7|5499.7|5493.7|5499.4|5493.4|0
1618818130000|2021-04-19 07:42:10|5499.4|5493.4|5499.2|5493.2|5499.4|5493.4|5499.2|5493.2|0
1618818150000|2021-04-19 07:42:30|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|0
1618818170000|2021-04-19 07:42:50|5499.2|5493.2|5499.7|5493.7|5499.7|5493.7|5499.2|5493.2|0
1618818200000|2021-04-19 07:43:20|5500.2|5494.2|5499.7|5493.7|5500.2|5494.2|5499.5|5493.5|0
1618818210000|2021-04-19 07:43:30|5499|5493|5499.7|5493.7|5499.7|5493.7|5499|5493|1
1618818220000|2021-04-19 07:43:40|5499.3|5493.3|5501.7|5495.7|5501.7|5495.7|5499.3|5493.3|2
1618818230000|2021-04-19 07:43:50|5502.9|5496.9|5502.7|5496.7|5502.9|5496.9|5502.4|5496.4|0
1618818240000|2021-04-19 07:44:00|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1618818250000|2021-04-19 07:44:10|5502.2|5496.2|5501.7|5495.7|5502.2|5496.2|5501.7|5495.7|0
1618818260000|2021-04-19 07:44:20|5501.4|5495.4|5501.5|5495.5|5501.7|5495.7|5501.1|5495.1|0
1618818270000|2021-04-19 07:44:30|5502|5496|5502|5496|5502|5496|5502|5496|0
1618818280000|2021-04-19 07:44:40|5502.3|5496.3|5503.5|5497.5|5503.5|5497.5|5502.3|5496.3|1
1618818290000|2021-04-19 07:44:50|5503.3|5497.3|5502|5496|5503.3|5497.3|5502|5496|0
1618818310000|2021-04-19 07:45:10|5501.5|5495.5|5500.5|5494.5|5501.5|5495.5|5500.5|5494.5|0
1618818320000|2021-04-19 07:45:20|5500.3|5494.3|5500|5494|5501.9|5495.9|5500|5494|1
1618818330000|2021-04-19 07:45:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|1
1618818340000|2021-04-19 07:45:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1618818360000|2021-04-19 07:46:00|5502.7|5496.7|5502|5496|5502.7|5496.7|5502|5496|0
1618818370000|2021-04-19 07:46:10|5501.5|5495.5|5502.7|5496.7|5502.7|5496.7|5501.5|5495.5|1
1618818390000|2021-04-19 07:46:30|5502|5496|5502|5496|5502|5496|5502|5496|0
1618818400000|2021-04-19 07:46:40|5501.8|5495.8|5501.6|5495.6|5501.8|5495.8|5501|5495|1
1618818410000|2021-04-19 07:46:50|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|5500.9|5494.9|0
1618818430000|2021-04-19 07:47:10|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|5500.1|5494.1|0
1618818440000|2021-04-19 07:47:20|5499.4|5493.4|5499.9|5493.9|5499.9|5493.9|5498.3|5492.3|2
1618818460000|2021-04-19 07:47:40|5500.2|5494.2|5500.9|5494.9|5500.9|5494.9|5500.2|5494.2|0
1618818470000|2021-04-19 07:47:50|5500|5494|5500.9|5494.9|5500.9|5494.9|5499.7|5493.7|1
1618818480000|2021-04-19 07:48:00|5501.4|5495.4|5504.2|5498.2|5504.2|5498.2|5501.4|5495.4|0
1618818490000|2021-04-19 07:48:10|5504.4|5498.4|5505.9|5499.9|5505.9|5499.9|5504.4|5498.4|0
1618818500000|2021-04-19 07:48:20|5505.6|5499.6|5505.9|5499.9|5506.9|5500.9|5505.6|5499.6|2
1618818510000|2021-04-19 07:48:30|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|5505.5|5499.5|0
1618818520000|2021-04-19 07:48:40|5505|5499|5506.5|5500.5|5506.5|5500.5|5505|5499|1
1618818540000|2021-04-19 07:49:00|5506.7|5500.7|5511.7|5505.7|5513|5507|5506.7|5500.7|4
1618818550000|2021-04-19 07:49:10|5512|5506|5511.5|5505.5|5512|5506|5511.5|5505.5|0
1618818560000|2021-04-19 07:49:20|5511.3|5505.3|5513.4|5507.4|5513.4|5507.4|5511.3|5505.3|2
1618818570000|2021-04-19 07:49:30|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|5512.9|5506.9|0
1618818590000|2021-04-19 07:49:50|5511|5505|5511.3|5505.3|5511.3|5505.3|5510.8|5504.8|1
1618818600000|2021-04-19 07:50:00|5512.1|5506.1|5512.7|5506.7|5512.9|5506.9|5512.1|5506.1|3
1618818610000|2021-04-19 07:50:10|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|5512.2|5506.2|0
1618818620000|2021-04-19 07:50:20|5511.9|5505.9|5511.7|5505.7|5511.9|5505.9|5511.7|5505.7|2
1618818650000|2021-04-19 07:50:50|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|0
1618818660000|2021-04-19 07:51:00|5509.9|5503.9|5508.3|5502.3|5510.2|5504.2|5508.3|5502.3|0
1618818670000|2021-04-19 07:51:10|5507.8|5501.8|5508.5|5502.5|5508.5|5502.5|5507.5|5501.5|1
1618818680000|2021-04-19 07:51:20|5508.2|5502.2|5508.5|5502.5|5508.5|5502.5|5508.2|5502.2|0
1618818690000|2021-04-19 07:51:30|5508.7|5502.7|5508.5|5502.5|5508.7|5502.7|5507.3|5501.3|1
1618818700000|2021-04-19 07:51:40|5509|5503|5508.5|5502.5|5509|5503|5508.5|5502.5|0
1618818710000|2021-04-19 07:51:50|5507.7|5501.7|5508.5|5502.5|5508.5|5502.5|5507.5|5501.5|0
1618818720000|2021-04-19 07:52:00|5508.7|5502.7|5509|5503|5509.5|5503.5|5508.7|5502.7|0
1618818740000|2021-04-19 07:52:20|5509.2|5503.2|5508.9|5502.9|5509.5|5503.5|5507.2|5501.2|2
1618818750000|2021-04-19 07:52:30|5508.7|5502.7|5508.2|5502.2|5508.7|5502.7|5508.2|5502.2|1
1618818760000|2021-04-19 07:52:40|5507.9|5501.9|5507.9|5501.9|5507.9|5501.9|5507.9|5501.9|0
1618818770000|2021-04-19 07:52:50|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1618818780000|2021-04-19 07:53:00|5506.7|5500.7|5506.3|5500.3|5506.7|5500.7|5506.3|5500.3|0
1618818790000|2021-04-19 07:53:10|5506|5500|5505|5499|5506|5500|5504.9|5498.9|1
1618818800000|2021-04-19 07:53:20|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|5505.3|5499.3|0
1618818810000|2021-04-19 07:53:30|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|0
1618818820000|2021-04-19 07:53:40|5504.3|5498.3|5504.8|5498.8|5504.8|5498.8|5504.3|5498.3|0
1618818830000|2021-04-19 07:53:50|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|0
1618818840000|2021-04-19 07:54:00|5504.9|5498.9|5504.1|5498.1|5504.9|5498.9|5503.8|5497.8|0
1618818850000|2021-04-19 07:54:10|5503.9|5497.9|5504.4|5498.4|5504.6|5498.6|5503.9|5497.9|2
1618818870000|2021-04-19 07:54:30|5504.1|5498.1|5503.3|5497.3|5504.1|5498.1|5503.3|5497.3|0
1618818880000|2021-04-19 07:54:40|5503.9|5497.9|5504.3|5498.3|5505.1|5499.1|5503.9|5497.9|1
1618818890000|2021-04-19 07:54:50|5503.9|5497.9|5504.3|5498.3|5504.3|5498.3|5503.9|5497.9|1
1618818900000|2021-04-19 07:55:00|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|5504.5|5498.5|0
1618818910000|2021-04-19 07:55:10|5504.8|5498.8|5507.9|5501.9|5508.2|5502.2|5504.8|5498.8|1
1618818920000|2021-04-19 07:55:20|5507.4|5501.4|5506.7|5500.7|5507.4|5501.4|5506.7|5500.7|1
1618818930000|2021-04-19 07:55:30|5506.3|5500.3|5505.8|5499.8|5506.3|5500.3|5505.8|5499.8|0
1618818940000|2021-04-19 07:55:40|5505.6|5499.6|5506.5|5500.5|5506.5|5500.5|5505.6|5499.6|1
1618818950000|2021-04-19 07:55:50|5507|5501|5507.5|5501.5|5507.5|5501.5|5507|5501|1
1618818960000|2021-04-19 07:56:00|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5506.1|5500.1|0
1618818970000|2021-04-19 07:56:10|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|5506.5|5500.5|1
1618818980000|2021-04-19 07:56:20|5506.7|5500.7|5506.5|5500.5|5507|5501|5506.5|5500.5|0
1618819000000|2021-04-19 07:56:40|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|0
1618819010000|2021-04-19 07:56:50|5508.6|5502.6|5509.1|5503.1|5509.1|5503.1|5508.6|5502.6|1
1618819020000|2021-04-19 07:57:00|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|4
1618819030000|2021-04-19 07:57:10|5509.7|5503.7|5509.5|5503.5|5509.7|5503.7|5509.5|5503.5|0
1618819040000|2021-04-19 07:57:20|5508.6|5502.6|5510|5504|5510|5504|5508.6|5502.6|1
1618819050000|2021-04-19 07:57:30|5509.7|5503.7|5509.7|5503.7|5510|5504|5509.7|5503.7|0
1618819060000|2021-04-19 07:57:40|5509.5|5503.5|5510.5|5504.5|5510.5|5504.5|5509.5|5503.5|1
1618819080000|2021-04-19 07:58:00|5509.7|5503.7|5508.6|5502.6|5509.7|5503.7|5508.6|5502.6|2
1618819090000|2021-04-19 07:58:10|||||||||1
1618819100000|2021-04-19 07:58:20|5510|5504|5510.8|5504.8|5510.8|5504.8|5510|5504|2
1618819110000|2021-04-19 07:58:30|5510.6|5504.6|5509.6|5503.6|5510.6|5504.6|5509.6|5503.6|0
1618819120000|2021-04-19 07:58:40|5510.6|5504.6|5511.1|5505.1|5511.1|5505.1|5510.6|5504.6|1
1618819140000|2021-04-19 07:59:00|5510.6|5504.6|5509.8|5503.8|5510.6|5504.6|5509.8|5503.8|0
1618819160000|2021-04-19 07:59:20|5510.1|5504.1|5509.6|5503.6|5510.1|5504.1|5509.6|5503.6|0
1618819180000|2021-04-19 07:59:40|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|5508.6|5502.6|1
1618819190000|2021-04-19 07:59:50|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|4
1618819200000|2021-04-19 08:00:00|5511.2|5505.2|5511.1|5505.1|5511.2|5505.2|5511.1|5505.1|0
1618819210000|2021-04-19 08:00:10|5513.8|5507.8|5514.3|5508.3|5514.3|5508.3|5513.8|5507.8|1
1618819220000|2021-04-19 08:00:20|5514.6|5508.6|5515.1|5509.1|5515.1|5509.1|5514.6|5508.6|0
1618819230000|2021-04-19 08:00:30|5515.5|5509.5|5518.6|5512.6|5519.6|5513.6|5515.5|5509.5|2
1618819240000|2021-04-19 08:00:40|5518.1|5512.1|5519.6|5513.6|5519.6|5513.6|5517.6|5511.6|4
1618819250000|2021-04-19 08:00:50|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|5520.1|5514.1|0
1618819270000|2021-04-19 08:01:10|5520.3|5514.3|5518.6|5512.6|5520.3|5514.3|5518.6|5512.6|2
1618819280000|2021-04-19 08:01:20|5518.3|5512.3|5517.6|5511.6|5518.6|5512.6|5517.6|5511.6|3
1618819290000|2021-04-19 08:01:30|5517.4|5511.4|5517.1|5511.1|5517.4|5511.4|5517.1|5511.1|0
1618819300000|2021-04-19 08:01:40|5517.9|5511.9|5519.1|5513.1|5519.1|5513.1|5517.9|5511.9|4
1618819310000|2021-04-19 08:01:50|5518.6|5512.6|5519.1|5513.1|5519.1|5513.1|5518.6|5512.6|1
1618819320000|2021-04-19 08:02:00|5519.6|5513.6|5520.1|5514.1|5520.6|5514.6|5519.1|5513.1|5
1618819330000|2021-04-19 08:02:10|5519.9|5513.9|5519.6|5513.6|5519.9|5513.9|5519.6|5513.6|0
1618819340000|2021-04-19 08:02:20|5520.6|5514.6|5520.1|5514.1|5520.6|5514.6|5520.1|5514.1|1
1618819360000|2021-04-19 08:02:40|5520.6|5514.6|5520.7|5514.7|5520.7|5514.7|5520.6|5514.6|3
1618819380000|2021-04-19 08:03:00|5520.4|5514.4|5523.7|5517.7|5523.7|5517.7|5520.4|5514.4|26
1618819390000|2021-04-19 08:03:10|5524|5518|5524.9|5518.9|5524.9|5518.9|5524|5518|2
1618819400000|2021-04-19 08:03:20|5525.7|5519.7|5523.6|5517.6|5525.7|5519.7|5522.1|5516.1|9
1618819410000|2021-04-19 08:03:30|5523.9|5517.9|5522.7|5516.7|5523.9|5517.9|5522.7|5516.7|0
1618819420000|2021-04-19 08:03:40|5522.5|5516.5|5520.2|5514.2|5522.5|5516.5|5520.2|5514.2|10
1618819430000|2021-04-19 08:03:50|5519.7|5513.7|5521.1|5515.1|5521.1|5515.1|5519.7|5513.7|1
1618819440000|2021-04-19 08:04:00|5520.6|5514.6|5520.9|5514.9|5520.9|5514.9|5520.1|5514.1|0
1618819450000|2021-04-19 08:04:10|5521.1|5515.1|5520.9|5514.9|5521.1|5515.1|5520.1|5514.1|0
1618819470000|2021-04-19 08:04:30|5520.1|5514.1|5520.9|5514.9|5520.9|5514.9|5520.1|5514.1|0
1618819490000|2021-04-19 08:04:50|||||||||2
1618819500000|2021-04-19 08:05:00|5520.4|5514.4|5520.1|5514.1|5520.4|5514.4|5520.1|5514.1|0
1618819510000|2021-04-19 08:05:10|5521.4|5515.4|5521.2|5515.2|5521.4|5515.4|5521.2|5515.2|0
1618819520000|2021-04-19 08:05:20|5520.2|5514.2|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|0
1618819530000|2021-04-19 08:05:30|5520.4|5514.4|5520.7|5514.7|5520.7|5514.7|5520.2|5514.2|0
1618819540000|2021-04-19 08:05:40|5521|5515|5521.7|5515.7|5522.7|5516.7|5521|5515|3
1618819550000|2021-04-19 08:05:50|5521.5|5515.5|5521.4|5515.4|5521.7|5515.7|5521.2|5515.2|0
1618819560000|2021-04-19 08:06:00|5521.7|5515.7|5520.9|5514.9|5521.7|5515.7|5520.9|5514.9|0
1618819570000|2021-04-19 08:06:10|5520.7|5514.7|5519.7|5513.7|5520.7|5514.7|5519.1|5513.1|1
1618819580000|2021-04-19 08:06:20|5519.2|5513.2|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|0
1618819590000|2021-04-19 08:06:30|5519|5513|5518.7|5512.7|5519|5513|5518.4|5512.4|1
1618819600000|2021-04-19 08:06:40|5518.4|5512.4|5517.2|5511.2|5518.4|5512.4|5516.9|5510.9|0
1618819610000|2021-04-19 08:06:50|5516.9|5510.9|5516.1|5510.1|5516.9|5510.9|5514.7|5508.7|5
1618819620000|2021-04-19 08:07:00|5515.9|5509.9|5516.1|5510.1|5516.1|5510.1|5515.9|5509.9|1
1618819630000|2021-04-19 08:07:10|5515.9|5509.9|5515.2|5509.2|5516.4|5510.4|5514.9|5508.9|3
1618819640000|2021-04-19 08:07:20|5514.7|5508.7|5517.3|5511.3|5517.3|5511.3|5514.5|5508.5|2
1618819650000|2021-04-19 08:07:30|5517.5|5511.5|5516.8|5510.8|5517.8|5511.8|5516.5|5510.5|0
1618819670000|2021-04-19 08:07:50|5517.7|5511.7|5520.2|5514.2|5520.2|5514.2|5517.7|5511.7|2
1618819680000|2021-04-19 08:08:00|5520.6|5514.6|5519|5513|5520.6|5514.6|5519|5513|2
1618819690000|2021-04-19 08:08:10|5518.4|5512.4|5517.7|5511.7|5518.4|5512.4|5517.3|5511.3|2
1618819700000|2021-04-19 08:08:20|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|5517.2|5511.2|0
1618819710000|2021-04-19 08:08:30|5517|5511|5517|5511|5517|5511|5517|5511|0
1618819740000|2021-04-19 08:09:00|5517.1|5511.1|5516.3|5510.3|5517.1|5511.1|5516.3|5510.3|3
1618819760000|2021-04-19 08:09:20|5516.1|5510.1|5515.3|5509.3|5516.1|5510.1|5515.3|5509.3|0
1618819770000|2021-04-19 08:09:30|5516|5510|5516.3|5510.3|5516.3|5510.3|5516|5510|2
1618819800000|2021-04-19 08:10:00|5516.5|5510.5|5518.1|5512.1|5518.1|5512.1|5516.5|5510.5|3
1618819830000|2021-04-19 08:10:30|5517.9|5511.9|5518.1|5512.1|5518.1|5512.1|5517.9|5511.9|1
1618819840000|2021-04-19 08:10:40|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|1
1618819850000|2021-04-19 08:10:50|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|5520.5|5514.5|0
1618819860000|2021-04-19 08:11:00|5519.5|5513.5|5520.5|5514.5|5520.5|5514.5|5518.6|5512.6|3
1618819870000|2021-04-19 08:11:10|||||||||1
1618819880000|2021-04-19 08:11:20|5519.8|5513.8|5519.5|5513.5|5519.8|5513.8|5519.5|5513.5|0
1618819890000|2021-04-19 08:11:30|5519.2|5513.2|5519.5|5513.5|5519.5|5513.5|5519.2|5513.2|0
1618819900000|2021-04-19 08:11:40|5519.2|5513.2|5519.5|5513.5|5519.5|5513.5|5519|5513|0
1618819910000|2021-04-19 08:11:50|5519|5513|5517.7|5511.7|5519|5513|5517.3|5511.3|1
1618819920000|2021-04-19 08:12:00|5517.5|5511.5|5516.5|5510.5|5517.5|5511.5|5516.5|5510.5|1
1618819930000|2021-04-19 08:12:10|5516.2|5510.2|5516.2|5510.2|5516.5|5510.5|5516.2|5510.2|0
1618819940000|2021-04-19 08:12:20|5516.5|5510.5|5517.5|5511.5|5517.5|5511.5|5515.6|5509.6|2
1618819950000|2021-04-19 08:12:30|5517.2|5511.2|5517.5|5511.5|5517.5|5511.5|5517.2|5511.2|0
1618819960000|2021-04-19 08:12:40|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|0
1618819970000|2021-04-19 08:12:50|5516.5|5510.5|5516.2|5510.2|5516.5|5510.5|5516.2|5510.2|0
1618819980000|2021-04-19 08:13:00|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1618820000000|2021-04-19 08:13:20|5513.8|5507.8|5514.5|5508.5|5514.5|5508.5|5513.8|5507.8|5
1618820010000|2021-04-19 08:13:30|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|0
1618820020000|2021-04-19 08:13:40|5513.4|5507.4|5514|5508|5514.5|5508.5|5513.1|5507.1|1
1618820040000|2021-04-19 08:14:00|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1618820050000|2021-04-19 08:14:10|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|0
1618820060000|2021-04-19 08:14:20|5512.9|5506.9|5512.5|5506.5|5512.9|5506.9|5511.6|5505.6|2
1618820090000|2021-04-19 08:14:50|5511.9|5505.9|5512.5|5506.5|5513|5507|5511.9|5505.9|2
1618820110000|2021-04-19 08:15:10|5512.1|5506.1|5511.5|5505.5|5512.1|5506.1|5511.5|5505.5|0
1618820120000|2021-04-19 08:15:20|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1618820130000|2021-04-19 08:15:30|5511.6|5505.6|5512.5|5506.5|5512.5|5506.5|5511.6|5505.6|1
1618820150000|2021-04-19 08:15:50|5513|5507|5514|5508|5514.5|5508.5|5513|5507|0
1618820160000|2021-04-19 08:16:00|5513.5|5507.5|5512.6|5506.6|5513.5|5507.5|5512.6|5506.6|0
1618820170000|2021-04-19 08:16:10|5512.4|5506.4|5513.5|5507.5|5513.5|5507.5|5511.9|5505.9|1
1618820180000|2021-04-19 08:16:20|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1618820190000|2021-04-19 08:16:30|5514|5508|5515.1|5509.1|5515.1|5509.1|5514|5508|0
1618820210000|2021-04-19 08:16:50|5515.3|5509.3|5514.1|5508.1|5515.6|5509.6|5514.1|5508.1|1
1618820220000|2021-04-19 08:17:00|5513.6|5507.6|5512.1|5506.1|5513.6|5507.6|5512.1|5506.1|0
1618820230000|2021-04-19 08:17:10|5511.9|5505.9|5513.4|5507.4|5513.4|5507.4|5511.9|5505.9|1
1618820240000|2021-04-19 08:17:20|5512.6|5506.6|5512.4|5506.4|5512.6|5506.6|5511.9|5505.9|1
1618820270000|2021-04-19 08:17:50|5513.3|5507.3|5513.4|5507.4|5513.4|5507.4|5513.3|5507.3|1
1618820280000|2021-04-19 08:18:00|5514.4|5508.4|5510.1|5504.1|5514.4|5508.4|5509.8|5503.8|9
1618820290000|2021-04-19 08:18:10|5510.6|5504.6|5510.6|5504.6|5511.1|5505.1|5510.6|5504.6|2
1618820300000|2021-04-19 08:18:20|5510.9|5504.9|5512.3|5506.3|5512.3|5506.3|5510.6|5504.6|1
1618820310000|2021-04-19 08:18:30|5512.2|5506.2|5511.2|5505.2|5512.2|5506.2|5511.2|5505.2|1
1618820320000|2021-04-19 08:18:40|5510.9|5504.9|5512.2|5506.2|5512.2|5506.2|5510.9|5504.9|0
1618820330000|2021-04-19 08:18:50|5511.9|5505.9|5512.2|5506.2|5512.2|5506.2|5511.2|5505.2|0
1618820340000|2021-04-19 08:19:00|5512.9|5506.9|5512.2|5506.2|5512.9|5506.9|5512.2|5506.2|0
1618820360000|2021-04-19 08:19:20|5511.9|5505.9|5513.4|5507.4|5513.4|5507.4|5511.9|5505.9|2
1618820370000|2021-04-19 08:19:30|5513.1|5507.1|5512.9|5506.9|5513.1|5507.1|5512.9|5506.9|2
1618820380000|2021-04-19 08:19:40|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|0
1618820390000|2021-04-19 08:19:50|5512.9|5506.9|5513.2|5507.2|5513.2|5507.2|5512.9|5506.9|1
1618820420000|2021-04-19 08:20:20|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1618820430000|2021-04-19 08:20:30|5512.5|5506.5|5513.2|5507.2|5513.2|5507.2|5512.2|5506.2|3
1618820450000|2021-04-19 08:20:50|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|0
1618820460000|2021-04-19 08:21:00|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|0
1618820480000|2021-04-19 08:21:20|5514|5508|5513.7|5507.7|5514|5508|5513.7|5507.7|1
1618820490000|2021-04-19 08:21:30|5513.4|5507.4|5513.2|5507.2|5513.4|5507.4|5513.2|5507.2|0
1618820500000|2021-04-19 08:21:40|5513.4|5507.4|5512.5|5506.5|5513.4|5507.4|5512.5|5506.5|0
1618820510000|2021-04-19 08:21:50|5512|5506|5511.7|5505.7|5512|5506|5510.7|5504.7|4
1618820520000|2021-04-19 08:22:00|5511.5|5505.5|5512.2|5506.2|5512.2|5506.2|5511.5|5505.5|0
1618820530000|2021-04-19 08:22:10|5511.2|5505.2|5511.7|5505.7|5511.7|5505.7|5511.2|5505.2|1
1618820540000|2021-04-19 08:22:20|5511.5|5505.5|5512|5506|5512|5506|5511.5|5505.5|2
1618820550000|2021-04-19 08:22:30|5511.7|5505.7|5511.4|5505.4|5511.7|5505.7|5511.4|5505.4|0
1618820560000|2021-04-19 08:22:40|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1618820580000|2021-04-19 08:23:00|5511.4|5505.4|5512|5506|5512|5506|5511.4|5505.4|0
1618820590000|2021-04-19 08:23:10|5512.6|5506.6|5514.2|5508.2|5514.2|5508.2|5512.6|5506.6|7
1618820610000|2021-04-19 08:23:30|||||||||1
1618820620000|2021-04-19 08:23:40|5514.4|5508.4|5515.2|5509.2|5515.2|5509.2|5514.4|5508.4|0
1618820630000|2021-04-19 08:23:50|5515.4|5509.4|5516.2|5510.2|5516.2|5510.2|5515.4|5509.4|0
1618820640000|2021-04-19 08:24:00|5515.7|5509.7|5514.2|5508.2|5515.7|5509.7|5514.2|5508.2|2
1618820660000|2021-04-19 08:24:20|5513.7|5507.7|5513.5|5507.5|5514|5508|5513.5|5507.5|0
1618820670000|2021-04-19 08:24:30|5513|5507|5514.2|5508.2|5514.2|5508.2|5512.5|5506.5|2
1618820690000|2021-04-19 08:24:50|5513.8|5507.8|5512.5|5506.5|5513.8|5507.8|5512.5|5506.5|0
1618820700000|2021-04-19 08:25:00|5512.3|5506.3|5512.2|5506.2|5512.7|5506.7|5511.7|5505.7|1
1618820720000|2021-04-19 08:25:20|5513|5507|5513|5507|5513|5507|5513|5507|0
1618820750000|2021-04-19 08:25:50|||||||||1
1618820760000|2021-04-19 08:26:00|5512.5|5506.5|5513.5|5507.5|5515.2|5509.2|5512.5|5506.5|2
1618820770000|2021-04-19 08:26:10|5512.5|5506.5|5513.2|5507.2|5513.5|5507.5|5512.5|5506.5|1
1618820810000|2021-04-19 08:26:50|5513|5507|5512|5506|5513|5507|5512|5506|0
1618820840000|2021-04-19 08:27:20|5511.8|5505.8|5513.2|5507.2|5513.2|5507.2|5510.8|5504.8|4
1618820880000|2021-04-19 08:28:00|5512.5|5506.5|5512.2|5506.2|5512.5|5506.5|5512.2|5506.2|0
1618820890000|2021-04-19 08:28:10|||||||||2
1618820910000|2021-04-19 08:28:30|5512|5506|5515|5509|5516.2|5510.2|5511.5|5505.5|4
1618820920000|2021-04-19 08:28:40|5514.8|5508.8|5514.4|5508.4|5514.8|5508.8|5513.5|5507.5|1
1618820930000|2021-04-19 08:28:50|5514.7|5508.7|5514.9|5508.9|5514.9|5508.9|5514.7|5508.7|0
1618820940000|2021-04-19 08:29:00|5515.1|5509.1|5515.4|5509.4|5515.9|5509.9|5515.1|5509.1|0
1618820950000|2021-04-19 08:29:10|5515.1|5509.1|5514.4|5508.4|5515.1|5509.1|5514.4|5508.4|1
1618820960000|2021-04-19 08:29:20|5513.6|5507.6|5512.5|5506.5|5513.6|5507.6|5512.5|5506.5|0
1618820970000|2021-04-19 08:29:30|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|2
1618820990000|2021-04-19 08:29:50|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1618821000000|2021-04-19 08:30:00|5513.3|5507.3|5514.7|5508.7|5514.7|5508.7|5513.3|5507.3|1
1618821020000|2021-04-19 08:30:20|5516|5510|5517.2|5511.2|5517.2|5511.2|5516|5510|1
1618821030000|2021-04-19 08:30:30|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|5516.2|5510.2|2
1618821040000|2021-04-19 08:30:40|5515.8|5509.8|5515.2|5509.2|5515.8|5509.8|5515.2|5509.2|1
1618821050000|2021-04-19 08:30:50|5516.4|5510.4|5517.2|5511.2|5517.2|5511.2|5516.4|5510.4|1
1618821060000|2021-04-19 08:31:00|5516.5|5510.5|5518.2|5512.2|5518.2|5512.2|5516.5|5510.5|2
1618821080000|2021-04-19 08:31:20|5517.4|5511.4|5517.7|5511.7|5517.7|5511.7|5517.4|5511.4|0
1618821090000|2021-04-19 08:31:30|5518|5512|5517.7|5511.7|5518.4|5512.4|5517.4|5511.4|1
1618821100000|2021-04-19 08:31:40|5518.4|5512.4|5518.7|5512.7|5518.7|5512.7|5518.4|5512.4|0
1618821140000|2021-04-19 08:32:20|5518.3|5512.3|5518|5512|5518.3|5512.3|5518|5512|1
1618821150000|2021-04-19 08:32:30|5517.7|5511.7|5518|5512|5518|5512|5517.7|5511.7|0
1618821160000|2021-04-19 08:32:40|5517.7|5511.7|5518|5512|5518|5512|5517.7|5511.7|0
1618821170000|2021-04-19 08:32:50|5517.5|5511.5|5518|5512|5518|5512|5517.5|5511.5|1
1618821180000|2021-04-19 08:33:00|5518.5|5512.5|5520.2|5514.2|5520.2|5514.2|5518.5|5512.5|1
1618821210000|2021-04-19 08:33:30|5520|5514|5520|5514|5520|5514|5520|5514|0
1618821230000|2021-04-19 08:33:50|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|1
1618821240000|2021-04-19 08:34:00|5521.6|5515.6|5522.6|5516.6|5522.6|5516.6|5521.5|5515.5|2
1618821260000|2021-04-19 08:34:20|5523.9|5517.9|5522.5|5516.5|5523.9|5517.9|5522.4|5516.4|3
1618821270000|2021-04-19 08:34:30|5522.2|5516.2|5523.4|5517.4|5523.4|5517.4|5522.2|5516.2|5
1618821290000|2021-04-19 08:34:50|5523.2|5517.2|5523.4|5517.4|5523.4|5517.4|5522.9|5516.9|1
1618821300000|2021-04-19 08:35:00|5523.2|5517.2|5522.4|5516.4|5523.2|5517.2|5522.2|5516.2|3
1618821310000|2021-04-19 08:35:10|5523.4|5517.4|5524.2|5518.2|5524.2|5518.2|5523.4|5517.4|1
1618821320000|2021-04-19 08:35:20|5525|5519|5525|5519|5525|5519|5524.7|5518.7|4
1618821330000|2021-04-19 08:35:30|5524|5518|5524|5518|5524|5518|5524|5518|3
1618821340000|2021-04-19 08:35:40|5524.2|5518.2|5523|5517|5524.2|5518.2|5523|5517|0
1618821350000|2021-04-19 08:35:50|5522.7|5516.7|5523|5517|5523|5517|5522.7|5516.7|0
1618821360000|2021-04-19 08:36:00|5523.5|5517.5|5521|5515|5523.5|5517.5|5521|5515|5
1618821370000|2021-04-19 08:36:10|5520.8|5514.8|5522.2|5516.2|5522.2|5516.2|5520.8|5514.8|6
1618821380000|2021-04-19 08:36:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|0
1618821390000|2021-04-19 08:36:30|5522.6|5516.6|5522.9|5516.9|5522.9|5516.9|5522.6|5516.6|0
1618821400000|2021-04-19 08:36:40|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|0
1618821420000|2021-04-19 08:37:00|5522.9|5516.9|5523.6|5517.6|5523.6|5517.6|5522.9|5516.9|0
1618821430000|2021-04-19 08:37:10|5524.2|5518.2|5523.9|5517.9|5524.2|5518.2|5523.9|5517.9|0
1618821450000|2021-04-19 08:37:30|5524.2|5518.2|5524.4|5518.4|5524.4|5518.4|5524.2|5518.2|0
1618821460000|2021-04-19 08:37:40|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|1
1618821470000|2021-04-19 08:37:50|5522.7|5516.7|5521.2|5515.2|5522.7|5516.7|5520.7|5514.7|7
1618821480000|2021-04-19 08:38:00|5521|5515|5521|5515|5521|5515|5520.7|5514.7|0
1618821490000|2021-04-19 08:38:10|5520.7|5514.7|5519.2|5513.2|5520.7|5514.7|5519.2|5513.2|0
1618821500000|2021-04-19 08:38:20|5519.5|5513.5|5520.4|5514.4|5520.4|5514.4|5519.5|5513.5|3
1618821520000|2021-04-19 08:38:40|5520.2|5514.2|5519.9|5513.9|5520.2|5514.2|5519.9|5513.9|0
1618821530000|2021-04-19 08:38:50|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1618821540000|2021-04-19 08:39:00|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|5519.4|5513.4|0
1618821550000|2021-04-19 08:39:10|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1618821570000|2021-04-19 08:39:30|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|5518.7|5512.7|0
1618821590000|2021-04-19 08:39:50|5518.5|5512.5|5517.9|5511.9|5518.5|5512.5|5517.4|5511.4|1
1618821600000|2021-04-19 08:40:00|5517.7|5511.7|5517.7|5511.7|5517.7|5511.7|5517.4|5511.4|0
1618821610000|2021-04-19 08:40:10|5519|5513|5520.2|5514.2|5520.2|5514.2|5519|5513|3
1618821640000|2021-04-19 08:40:40|5520.7|5514.7|5520.2|5514.2|5520.7|5514.7|5520.2|5514.2|0
1618821650000|2021-04-19 08:40:50|5519.4|5513.4|5519.7|5513.7|5519.7|5513.7|5519.4|5513.4|0
1618821660000|2021-04-19 08:41:00|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.2|5513.2|0
1618821670000|2021-04-19 08:41:10|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1618821690000|2021-04-19 08:41:30|5519.5|5513.5|5518.5|5512.5|5519.5|5513.5|5518.5|5512.5|0
1618821710000|2021-04-19 08:41:50|5518.3|5512.3|5517.4|5511.4|5518.3|5512.3|5517.4|5511.4|0
1618821720000|2021-04-19 08:42:00|5517.7|5511.7|5519|5513|5519|5513|5517.5|5511.5|3
1618821730000|2021-04-19 08:42:10|5518.2|5512.2|5518|5512|5518.5|5512.5|5518|5512|3
1618821740000|2021-04-19 08:42:20|5519|5513|5518.5|5512.5|5519|5513|5517.8|5511.8|2
1618821750000|2021-04-19 08:42:30|5519|5513|5518.5|5512.5|5519|5513|5518.5|5512.5|0
1618821770000|2021-04-19 08:42:50|5517.5|5511.5|5518.5|5512.5|5518.5|5512.5|5517.5|5511.5|1
1618821790000|2021-04-19 08:43:10|5518.2|5512.2|5519|5513|5519|5513|5518.2|5512.2|0
1618821810000|2021-04-19 08:43:30|5518.7|5512.7|5520.7|5514.7|5520.7|5514.7|5518.7|5512.7|3
1618821820000|2021-04-19 08:43:40|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|0
1618821830000|2021-04-19 08:43:50|5519.9|5513.9|5520.4|5514.4|5520.4|5514.4|5519.9|5513.9|0
1618821840000|2021-04-19 08:44:00|5520.2|5514.2|5521.6|5515.6|5521.6|5515.6|5519.5|5513.5|2
1618821850000|2021-04-19 08:44:10|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|0
1618821890000|2021-04-19 08:44:50|5521.8|5515.8|5522.2|5516.2|5522.2|5516.2|5521.5|5515.5|1
1618821900000|2021-04-19 08:45:00|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|0
1618821920000|2021-04-19 08:45:20|5522.1|5516.1|5521.5|5515.5|5522.1|5516.1|5521.5|5515.5|0
1618821950000|2021-04-19 08:45:50|5520.7|5514.7|5520.6|5514.6|5520.8|5514.8|5519.8|5513.8|2
1618821960000|2021-04-19 08:46:00|5520.4|5514.4|5519.2|5513.2|5520.4|5514.4|5519.2|5513.2|3
1618821970000|2021-04-19 08:46:10|5518.5|5512.5|5519.4|5513.4|5519.4|5513.4|5518.5|5512.5|1
1618821980000|2021-04-19 08:46:20|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|0
1618821990000|2021-04-19 08:46:30|5518.8|5512.8|5518|5512|5518.8|5512.8|5518|5512|0
1618822000000|2021-04-19 08:46:40|5517.5|5511.5|5518.2|5512.2|5518.4|5512.4|5517.5|5511.5|1
1618822020000|2021-04-19 08:47:00|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.7|5512.7|0
1618822040000|2021-04-19 08:47:20|5518.9|5512.9|5518.9|5512.9|5518.9|5512.9|5518.9|5512.9|1
1618822070000|2021-04-19 08:47:50|5517.6|5511.6|5517.6|5511.6|5517.9|5511.9|5517.6|5511.6|1
1618822100000|2021-04-19 08:48:20|5517.9|5511.9|5519.4|5513.4|5519.4|5513.4|5517.9|5511.9|0
1618822110000|2021-04-19 08:48:30|5519.2|5513.2|5519.4|5513.4|5519.4|5513.4|5519.2|5513.2|1
1618822120000|2021-04-19 08:48:40|5519.7|5513.7|5519.7|5513.7|5520|5514|5519.7|5513.7|0
1618822140000|2021-04-19 08:49:00|5520.9|5514.9|5523.4|5517.4|5523.4|5517.4|5520.9|5514.9|2
1618822170000|2021-04-19 08:49:30|5523.9|5517.9|5523.6|5517.6|5523.9|5517.9|5523.4|5517.4|3
1618822190000|2021-04-19 08:49:50|5523.2|5517.2|5523.4|5517.4|5523.4|5517.4|5521.8|5515.8|2
1618822200000|2021-04-19 08:50:00|5522.9|5516.9|5523.4|5517.4|5523.4|5517.4|5522.9|5516.9|0
1618822220000|2021-04-19 08:50:20|5522.5|5516.5|5522.2|5516.2|5522.5|5516.5|5522.2|5516.2|1
1618822230000|2021-04-19 08:50:30|5522.8|5516.8|5523.4|5517.4|5523.4|5517.4|5522.8|5516.8|1
1618822240000|2021-04-19 08:50:40|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|0
1618822260000|2021-04-19 08:51:00|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5523.8|5517.8|1
1618822270000|2021-04-19 08:51:10|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1618822290000|2021-04-19 08:51:30|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|0
1618822310000|2021-04-19 08:51:50|5526.2|5520.2|5524.9|5518.9|5526.2|5520.2|5524.9|5518.9|0
1618822320000|2021-04-19 08:52:00|5525.1|5519.1|5525.4|5519.4|5525.4|5519.4|5525.1|5519.1|1
1618822340000|2021-04-19 08:52:20|5525.2|5519.2|5524.4|5518.4|5525.2|5519.2|5523.2|5517.2|1
1618822350000|2021-04-19 08:52:30|5524.2|5518.2|5525|5519|5525|5519|5524.2|5518.2|0
1618822370000|2021-04-19 08:52:50|5524.8|5518.8|5525|5519|5525|5519|5524.8|5518.8|1
1618822380000|2021-04-19 08:53:00|5526.2|5520.2|5526.9|5520.9|5526.9|5520.9|5526.2|5520.2|3
1618822390000|2021-04-19 08:53:10|5527.7|5521.7|5528.2|5522.2|5528.2|5522.2|5527.7|5521.7|2
1618822410000|2021-04-19 08:53:30|5527.8|5521.8|5528.2|5522.2|5528.2|5522.2|5527.8|5521.8|1
1618822420000|2021-04-19 08:53:40|5528.4|5522.4|5529|5523|5529|5523|5528.4|5522.4|0
1618822430000|2021-04-19 08:53:50|5528.7|5522.7|5529.9|5523.9|5529.9|5523.9|5528.7|5522.7|10
1618822440000|2021-04-19 08:54:00|5528.9|5522.9|5528|5522|5528.9|5522.9|5528|5522|3
1618822450000|2021-04-19 08:54:10|5527.8|5521.8|5528.2|5522.2|5528.2|5522.2|5527.8|5521.8|1
1618822460000|2021-04-19 08:54:20|5528.4|5522.4|5529.4|5523.4|5529.4|5523.4|5528.4|5522.4|0
1618822470000|2021-04-19 08:54:30|5529.7|5523.7|5530.2|5524.2|5530.2|5524.2|5529.7|5523.7|1
1618822480000|2021-04-19 08:54:40|5530.4|5524.4|5530.7|5524.7|5530.7|5524.7|5530.4|5524.4|0
1618822490000|2021-04-19 08:54:50|5530.5|5524.5|5530.2|5524.2|5530.5|5524.5|5530.2|5524.2|0
1618822500000|2021-04-19 08:55:00|5529.9|5523.9|5531|5525|5531|5525|5529.2|5523.2|2
1618822520000|2021-04-19 08:55:20|5530.8|5524.8|5531|5525|5531|5525|5530.8|5524.8|2
1618822530000|2021-04-19 08:55:30|||||||||1
1618822550000|2021-04-19 08:55:50|5530.7|5524.7|5528.2|5522.2|5530.7|5524.7|5528.2|5522.2|2
1618822560000|2021-04-19 08:56:00|5527.9|5521.9|5528|5522|5528|5522|5527|5521|1
1618822570000|2021-04-19 08:56:10|5528.2|5522.2|5529|5523|5529|5523|5528.2|5522.2|1
1618822580000|2021-04-19 08:56:20|5528.5|5522.5|5528|5522|5528.5|5522.5|5528|5522|0
1618822590000|2021-04-19 08:56:30|5527.5|5521.5|5527|5521|5528|5522|5527|5521|1
1618822600000|2021-04-19 08:56:40|5534.5|5528.5|5535.7|5529.7|5535.7|5529.7|5534.3|5528.3|3
1618822640000|2021-04-19 08:57:20|5535.9|5529.9|5536.2|5530.2|5536.2|5530.2|5535.9|5529.9|0
1618822650000|2021-04-19 08:57:30|5537.4|5531.4|5539.8|5533.8|5540.8|5534.8|5537.4|5531.4|24
1618822660000|2021-04-19 08:57:40|5539.6|5533.6|5539|5533|5539.6|5533.6|5538.5|5532.5|0
1618822670000|2021-04-19 08:57:50|5538.2|5532.2|5539|5533|5539|5533|5538.2|5532.2|1
1618822680000|2021-04-19 08:58:00|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5539.5|5533.5|5
1618822700000|2021-04-19 08:58:20|5539|5533|5539|5533|5539|5533|5539|5533|1
1618822710000|2021-04-19 08:58:30|5538.5|5532.5|5538.3|5532.3|5538.8|5532.8|5538|5532|0
1618822720000|2021-04-19 08:58:40|5538|5532|5538|5532|5538|5532|5538|5532|0
1618822730000|2021-04-19 08:58:50|5537.6|5531.6|5535.6|5529.6|5537.6|5531.6|5535.5|5529.5|4
1618822740000|2021-04-19 08:59:00|5535.8|5529.8|5536.1|5530.1|5536.1|5530.1|5535.8|5529.8|0
1618822750000|2021-04-19 08:59:10|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|5535.6|5529.6|0
1618822760000|2021-04-19 08:59:20|5535.4|5529.4|5535.1|5529.1|5535.4|5529.4|5534.6|5528.6|0
1618822770000|2021-04-19 08:59:30|5534.9|5528.9|5534.4|5528.4|5535.1|5529.1|5534.1|5528.1|0
1618822780000|2021-04-19 08:59:40|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|5534.2|5528.2|0
1618822790000|2021-04-19 08:59:50|5535.8|5529.8|5536.1|5530.1|5536.1|5530.1|5535.8|5529.8|1
1618822800000|2021-04-19 09:00:00|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1618822810000|2021-04-19 09:00:10|5537.5|5531.5|5537.3|5531.3|5537.6|5531.6|5537.3|5531.3|1
1618822820000|2021-04-19 09:00:20|5536.9|5530.9|5535.6|5529.6|5536.9|5530.9|5534.8|5528.8|2
1618822830000|2021-04-19 09:00:30|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|5536.1|5530.1|0
1618822860000|2021-04-19 09:01:00|5535.4|5529.4|5535.1|5529.1|5535.4|5529.4|5534.8|5528.8|0
1618822870000|2021-04-19 09:01:10|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|5534.8|5528.8|0
1618822880000|2021-04-19 09:01:20|5533.9|5527.9|5533.1|5527.1|5533.9|5527.9|5532.5|5526.5|2
1618822900000|2021-04-19 09:01:40|5533.7|5527.7|5533.1|5527.1|5533.7|5527.7|5533.1|5527.1|2
1618822910000|2021-04-19 09:01:50|5532.9|5526.9|5532.1|5526.1|5532.9|5526.9|5532.1|5526.1|1
1618822920000|2021-04-19 09:02:00|5531.5|5525.5|5532.4|5526.4|5532.4|5526.4|5531.5|5525.5|1
1618822930000|2021-04-19 09:02:10|5532.3|5526.3|5532.1|5526.1|5532.6|5526.6|5532.1|5526.1|0
1618822940000|2021-04-19 09:02:20|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|5531.9|5525.9|0
1618822970000|2021-04-19 09:02:50|5531.6|5525.6|5531.7|5525.7|5531.9|5525.9|5531.6|5525.6|0
1618822980000|2021-04-19 09:03:00|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|5531.4|5525.4|0
1618822990000|2021-04-19 09:03:10|5531.2|5525.2|5530.4|5524.4|5531.2|5525.2|5529.9|5523.9|1
1618823000000|2021-04-19 09:03:20|5530.7|5524.7|5529.9|5523.9|5531.2|5525.2|5529.9|5523.9|0
1618823030000|2021-04-19 09:03:50|5528.9|5522.9|5527.8|5521.8|5528.9|5522.9|5527.8|5521.8|1
1618823040000|2021-04-19 09:04:00|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|1
1618823050000|2021-04-19 09:04:10|5528.2|5522.2|5527.7|5521.7|5528.5|5522.5|5527.5|5521.5|0
1618823060000|2021-04-19 09:04:20|5527.5|5521.5|5527|5521|5527.5|5521.5|5527|5521|0
1618823070000|2021-04-19 09:04:30|5526.8|5520.8|5526.3|5520.3|5526.8|5520.8|5526.3|5520.3|2
1618823080000|2021-04-19 09:04:40|5526.1|5520.1|5527.3|5521.3|5527.3|5521.3|5526.1|5520.1|2
1618823090000|2021-04-19 09:04:50|5527.9|5521.9|5528.5|5522.5|5528.5|5522.5|5527.9|5521.9|1
1618823100000|2021-04-19 09:05:00|5528.9|5522.9|5528.3|5522.3|5528.9|5522.9|5528.3|5522.3|0
1618823120000|2021-04-19 09:05:20|5528.6|5522.6|5529.8|5523.8|5529.8|5523.8|5528.6|5522.6|3
1618823130000|2021-04-19 09:05:30|5529.6|5523.6|5529|5523|5529.6|5523.6|5529|5523|0
1618823140000|2021-04-19 09:05:40|5529.3|5523.3|5529.3|5523.3|5529.3|5523.3|5529|5523|0
1618823150000|2021-04-19 09:05:50|5529|5523|5528.5|5522.5|5529.3|5523.3|5528.5|5522.5|0
1618823160000|2021-04-19 09:06:00|5528|5522|5527|5521|5528|5522|5527|5521|1
1618823170000|2021-04-19 09:06:10|5527.5|5521.5|5527.8|5521.8|5527.8|5521.8|5527|5521|2
1618823180000|2021-04-19 09:06:20|5527.4|5521.4|5526.3|5520.3|5527.4|5521.4|5526.2|5520.2|1
1618823190000|2021-04-19 09:06:30|5526.1|5520.1|5525.6|5519.6|5526.1|5520.1|5525.3|5519.3|0
1618823200000|2021-04-19 09:06:40|5525.1|5519.1|5526.7|5520.7|5526.7|5520.7|5525.1|5519.1|1
1618823210000|2021-04-19 09:06:50|5527.2|5521.2|5527.5|5521.5|5527.5|5521.5|5527.2|5521.2|0
1618823220000|2021-04-19 09:07:00|5527.2|5521.2|5525.8|5519.8|5527.5|5521.5|5525.8|5519.8|0
1618823230000|2021-04-19 09:07:10|5526.1|5520.1|5526.7|5520.7|5527.2|5521.2|5526.1|5520.1|2
1618823250000|2021-04-19 09:07:30|5526.9|5520.9|5526.7|5520.7|5526.9|5520.9|5526.7|5520.7|0
1618823270000|2021-04-19 09:07:50|5526.5|5520.5|5524.8|5518.8|5526.5|5520.5|5524.8|5518.8|2
1618823280000|2021-04-19 09:08:00|5526|5520|5525.5|5519.5|5526|5520|5525.5|5519.5|1
1618823300000|2021-04-19 09:08:20|5525.7|5519.7|5526.3|5520.3|5526.3|5520.3|5525.7|5519.7|0
1618823330000|2021-04-19 09:08:50|||||||||1
1618823350000|2021-04-19 09:09:10|5526|5520|5526|5520|5526|5520|5526|5520|0
1618823370000|2021-04-19 09:09:30|5526.3|5520.3|5525.8|5519.8|5526.3|5520.3|5525.8|5519.8|0
1618823390000|2021-04-19 09:09:50|5525.9|5519.9|5525.9|5519.9|5525.9|5519.9|5525.9|5519.9|1
1618823400000|2021-04-19 09:10:00|5525.6|5519.6|5532.3|5526.3|5532.3|5526.3|5524.9|5518.9|13
1618823420000|2021-04-19 09:10:20|5532.5|5526.5|5533.8|5527.8|5533.8|5527.8|5532.3|5526.3|1
1618823430000|2021-04-19 09:10:30|5533.3|5527.3|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1618823460000|2021-04-19 09:11:00|5533.5|5527.5|5533.8|5527.8|5533.8|5527.8|5533.5|5527.5|0
1618823470000|2021-04-19 09:11:10|5533.5|5527.5|5533|5527|5533.5|5527.5|5533|5527|1
1618823480000|2021-04-19 09:11:20|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|1
1618823490000|2021-04-19 09:11:30|5533|5527|5532.2|5526.2|5533|5527|5532.2|5526.2|2
1618823500000|2021-04-19 09:11:40|5532.4|5526.4|5533.7|5527.7|5533.7|5527.7|5532.4|5526.4|1
1618823510000|2021-04-19 09:11:50|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5
1618823520000|2021-04-19 09:12:00|5532|5526|5529.8|5523.8|5532|5526|5529.8|5523.8|1
1618823530000|2021-04-19 09:12:10|5529.4|5523.4|5531|5525|5531|5525|5529.4|5523.4|2
1618823540000|2021-04-19 09:12:20|5531.4|5525.4|5532.5|5526.5|5532.5|5526.5|5531.4|5525.4|0
1618823550000|2021-04-19 09:12:30|5532.3|5526.3|5530.7|5524.7|5532.3|5526.3|5530.7|5524.7|0
1618823570000|2021-04-19 09:12:50|5530.1|5524.1|5528.8|5522.8|5530.1|5524.1|5528.8|5522.8|1
1618823580000|2021-04-19 09:13:00|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|5528.3|5522.3|0
1618823590000|2021-04-19 09:13:10|5528.1|5522.1|5528.3|5522.3|5528.3|5522.3|5528.1|5522.1|1
1618823600000|2021-04-19 09:13:20|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|5528.8|5522.8|0
1618823610000|2021-04-19 09:13:30|5529.3|5523.3|5529.8|5523.8|5530.3|5524.3|5529.3|5523.3|2
1618823620000|2021-04-19 09:13:40|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|0
1618823630000|2021-04-19 09:13:50|5529.8|5523.8|5528.8|5522.8|5529.8|5523.8|5528.8|5522.8|0
1618823640000|2021-04-19 09:14:00|5527.8|5521.8|5529|5523|5529.5|5523.5|5526.8|5520.8|3
1618823680000|2021-04-19 09:14:40|5529.2|5523.2|5529.5|5523.5|5529.5|5523.5|5529.2|5523.2|0
1618823700000|2021-04-19 09:15:00|5529|5523|5528.5|5522.5|5529|5523|5528.5|5522.5|1
1618823710000|2021-04-19 09:15:10|5529|5523|5529.3|5523.3|5529.3|5523.3|5529|5523|0
1618823720000|2021-04-19 09:15:20|5529.1|5523.1|5526.5|5520.5|5529.1|5523.1|5526.1|5520.1|2
1618823730000|2021-04-19 09:15:30|5527.5|5521.5|5526.8|5520.8|5527.5|5521.5|5526.8|5520.8|0
1618823750000|2021-04-19 09:15:50|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1618823760000|2021-04-19 09:16:00|5527|5521|5526.6|5520.6|5527|5521|5526.5|5520.5|0
1618823770000|2021-04-19 09:16:10|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1618823780000|2021-04-19 09:16:20|5528|5522|5528.7|5522.7|5528.7|5522.7|5527.4|5521.4|3
1618823790000|2021-04-19 09:16:30|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|0
1618823800000|2021-04-19 09:16:40|5529.2|5523.2|5529.8|5523.8|5529.8|5523.8|5529.2|5523.2|0
1618823810000|2021-04-19 09:16:50|5529|5523|5529|5523|5529|5523|5528.3|5522.3|1
1618823820000|2021-04-19 09:17:00|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5526.8|5520.8|2
1618823830000|2021-04-19 09:17:10|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|0
1618823840000|2021-04-19 09:17:20|5529.2|5523.2|5528.7|5522.7|5529.2|5523.2|5528.7|5522.7|1
1618823870000|2021-04-19 09:17:50|5528.5|5522.5|5528.4|5522.4|5528.7|5522.7|5528.2|5522.2|3
1618823880000|2021-04-19 09:18:00|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|5528.2|5522.2|1
1618823890000|2021-04-19 09:18:10|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|5527.2|5521.2|0
1618823910000|2021-04-19 09:18:30|5526.7|5520.7|5526.2|5520.2|5526.7|5520.7|5526.2|5520.2|0
1618823920000|2021-04-19 09:18:40|5525.7|5519.7|5525.2|5519.2|5525.7|5519.7|5525.2|5519.2|0
1618823930000|2021-04-19 09:18:50|5525|5519|5525|5519|5525|5519|5525|5519|1
1618823940000|2021-04-19 09:19:00|5526.9|5520.9|5526.7|5520.7|5527.5|5521.5|5526.7|5520.7|1
1618823960000|2021-04-19 09:19:20|5526.5|5520.5|5525.7|5519.7|5526.5|5520.5|5525.7|5519.7|2
1618823970000|2021-04-19 09:19:30|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1618823980000|2021-04-19 09:19:40|5525|5519|5527|5521|5527.5|5521.5|5525|5519|4
1618823990000|2021-04-19 09:19:50|5526.7|5520.7|5527.7|5521.7|5527.7|5521.7|5526.7|5520.7|0
1618824000000|2021-04-19 09:20:00|5527.9|5521.9|5527.7|5521.7|5528.2|5522.2|5527.5|5521.5|0
1618824010000|2021-04-19 09:20:10|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1618824020000|2021-04-19 09:20:20|5528.1|5522.1|5528.7|5522.7|5528.7|5522.7|5528.1|5522.1|1
1618824030000|2021-04-19 09:20:30|5528.2|5522.2|5528.9|5522.9|5528.9|5522.9|5528.2|5522.2|0
1618824040000|2021-04-19 09:20:40|5528.7|5522.7|5526.9|5520.9|5528.7|5522.7|5526.9|5520.9|0
1618824050000|2021-04-19 09:20:50|5527.1|5521.1|5527.7|5521.7|5527.7|5521.7|5527.1|5521.1|0
1618824060000|2021-04-19 09:21:00|5527.5|5521.5|5527.2|5521.2|5527.5|5521.5|5527.2|5521.2|0
1618824080000|2021-04-19 09:21:20|5526.9|5520.9|5526.5|5520.5|5526.9|5520.9|5526.5|5520.5|2
1618824090000|2021-04-19 09:21:30|5526.2|5520.2|5525.2|5519.2|5526.2|5520.2|5525.2|5519.2|0
1618824100000|2021-04-19 09:21:40|5525|5519|5525|5519|5525|5519|5525|5519|0
1618824110000|2021-04-19 09:21:50|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1618824120000|2021-04-19 09:22:00|5525.3|5519.3|5526.5|5520.5|5526.5|5520.5|5525.3|5519.3|2
1618824160000|2021-04-19 09:22:40|5526.2|5520.2|5525.5|5519.5|5526.2|5520.2|5525.5|5519.5|0
1618824170000|2021-04-19 09:22:50|5525.1|5519.1|5522.5|5516.5|5525.1|5519.1|5522.5|5516.5|4
1618824180000|2021-04-19 09:23:00|5522.1|5516.1|5522.2|5516.2|5522.5|5516.5|5522.1|5516.1|1
1618824190000|2021-04-19 09:23:10|5522|5516|5521.3|5515.3|5522|5516|5521|5515|0
1618824200000|2021-04-19 09:23:20|5520.7|5514.7|5520.3|5514.3|5520.7|5514.7|5520.3|5514.3|0
1618824210000|2021-04-19 09:23:30|5520.5|5514.5|5522|5516|5522|5516|5520.5|5514.5|1
1618824220000|2021-04-19 09:23:40|5522.2|5516.2|5522.7|5516.7|5523|5517|5522.2|5516.2|0
1618824230000|2021-04-19 09:23:50|5521.8|5515.8|5522.7|5516.7|5522.7|5516.7|5521.8|5515.8|1
1618824240000|2021-04-19 09:24:00|5523|5517|5522.5|5516.5|5523|5517|5522.5|5516.5|0
1618824250000|2021-04-19 09:24:10|5522.2|5516.2|5521.2|5515.2|5522.2|5516.2|5520.9|5514.9|1
1618824270000|2021-04-19 09:24:30|5520.9|5514.9|5520.2|5514.2|5521.2|5515.2|5520.2|5514.2|0
1618824280000|2021-04-19 09:24:40|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.1|5513.1|1
1618824290000|2021-04-19 09:24:50|||||||||1
1618824300000|2021-04-19 09:25:00|5519.7|5513.7|5521|5515|5521|5515|5519.7|5513.7|0
1618824320000|2021-04-19 09:25:20|5521.2|5515.2|5520.7|5514.7|5521.5|5515.5|5519.5|5513.5|1
1618824330000|2021-04-19 09:25:30|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1618824350000|2021-04-19 09:25:50|5520.4|5514.4|5519.9|5513.9|5520.4|5514.4|5519.9|5513.9|0
1618824360000|2021-04-19 09:26:00|5519.4|5513.4|5520.7|5514.7|5520.7|5514.7|5519.4|5513.4|0
1618824380000|2021-04-19 09:26:20|5520.1|5514.1|5520.4|5514.4|5520.7|5514.7|5519.5|5513.5|1
1618824410000|2021-04-19 09:26:50|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|5519.7|5513.7|1
1618824420000|2021-04-19 09:27:00|5519.5|5513.5|5519.7|5513.7|5519.7|5513.7|5518.8|5512.8|1
1618824450000|2021-04-19 09:27:30|5519.5|5513.5|5518.9|5512.9|5519.5|5513.5|5518.9|5512.9|0
1618824460000|2021-04-19 09:27:40|5518.5|5512.5|5518|5512|5518.5|5512.5|5517.8|5511.8|1
1618824470000|2021-04-19 09:27:50|5517.4|5511.4|5517.7|5511.7|5517.7|5511.7|5516.7|5510.7|1
1618824480000|2021-04-19 09:28:00|5517.5|5511.5|5517.2|5511.2|5517.5|5511.5|5517.2|5511.2|0
1618824490000|2021-04-19 09:28:10|5516.5|5510.5|5516.9|5510.9|5516.9|5510.9|5516.5|5510.5|0
1618824520000|2021-04-19 09:28:40|5515.5|5509.5|5516.5|5510.5|5516.5|5510.5|5515.5|5509.5|1
1618824530000|2021-04-19 09:28:50|5516.3|5510.3|5515.3|5509.3|5516.3|5510.3|5515.3|5509.3|0
1618824540000|2021-04-19 09:29:00|5515.1|5509.1|5515|5509|5515.1|5509.1|5515|5509|1
1618824550000|2021-04-19 09:29:10|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1618824580000|2021-04-19 09:29:40|5515.3|5509.3|5514.8|5508.8|5515.3|5509.3|5514.8|5508.8|1
1618824590000|2021-04-19 09:29:50|5514.5|5508.5|5515.3|5509.3|5515.3|5509.3|5514.3|5508.3|0
1618824610000|2021-04-19 09:30:10|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|0
1618824620000|2021-04-19 09:30:20|5514.4|5508.4|5515.3|5509.3|5515.3|5509.3|5514.4|5508.4|1
1618824640000|2021-04-19 09:30:40|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|0
1618824650000|2021-04-19 09:30:50|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|5514.8|5508.8|1
1618824660000|2021-04-19 09:31:00|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5514.1|5508.1|0
1618824680000|2021-04-19 09:31:20|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|0
1618824690000|2021-04-19 09:31:30|5514.2|5508.2|5515.3|5509.3|5515.8|5509.8|5514.2|5508.2|3
1618824700000|2021-04-19 09:31:40|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|0
1618824710000|2021-04-19 09:31:50|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1618824720000|2021-04-19 09:32:00|5514.9|5508.9|5514.3|5508.3|5514.9|5508.9|5514.3|5508.3|0
1618824730000|2021-04-19 09:32:10|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|5514.6|5508.6|0
1618824760000|2021-04-19 09:32:40|5514.3|5508.3|5511.9|5505.9|5514.3|5508.3|5511.8|5505.8|1
1618824770000|2021-04-19 09:32:50|5512.1|5506.1|5513.9|5507.9|5513.9|5507.9|5512.1|5506.1|3
1618824780000|2021-04-19 09:33:00|5513.6|5507.6|5513.9|5507.9|5513.9|5507.9|5513.6|5507.6|1
1618824800000|2021-04-19 09:33:20|5513.6|5507.6|5513.9|5507.9|5513.9|5507.9|5513.6|5507.6|0
1618824820000|2021-04-19 09:33:40|5514.4|5508.4|5513.9|5507.9|5514.4|5508.4|5513.9|5507.9|0
1618824830000|2021-04-19 09:33:50|5516.1|5510.1|5515.9|5509.9|5516.1|5510.1|5515.4|5509.4|2
1618824860000|2021-04-19 09:34:20|5516.4|5510.4|5516.1|5510.1|5516.4|5510.4|5515.9|5509.9|0
1618824870000|2021-04-19 09:34:30|5516.4|5510.4|5515.9|5509.9|5516.4|5510.4|5515.2|5509.2|1
1618824880000|2021-04-19 09:34:40|5516.5|5510.5|5517.7|5511.7|5517.7|5511.7|5516.3|5510.3|1
1618824900000|2021-04-19 09:35:00|5517.9|5511.9|5517.7|5511.7|5517.9|5511.9|5517.7|5511.7|0
1618824910000|2021-04-19 09:35:10|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|5516.7|5510.7|0
1618824920000|2021-04-19 09:35:20|5515.9|5509.9|5515.2|5509.2|5515.9|5509.9|5514.9|5508.9|0
1618824940000|2021-04-19 09:35:40|5514.2|5508.2|5514|5508|5514.2|5508.2|5513.4|5507.4|0
1618824950000|2021-04-19 09:35:50|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|1
1618824960000|2021-04-19 09:36:00|5513.3|5507.3|5513|5507|5513.3|5507.3|5513|5507|0
1618824970000|2021-04-19 09:36:10|5512.5|5506.5|5512.7|5506.7|5512.7|5506.7|5512.3|5506.3|1
1618824980000|2021-04-19 09:36:20|5513.5|5507.5|5512.7|5506.7|5513.5|5507.5|5512.7|5506.7|0
1618824990000|2021-04-19 09:36:30|5513|5507|5513.5|5507.5|5513.5|5507.5|5512|5506|1
1618825020000|2021-04-19 09:37:00|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1618825030000|2021-04-19 09:37:10|5512.2|5506.2|5510.5|5504.5|5512.2|5506.2|5510.5|5504.5|3
1618825050000|2021-04-19 09:37:30|5509.7|5503.7|5509.9|5503.9|5510.2|5504.2|5509.7|5503.7|5
1618825060000|2021-04-19 09:37:40|5510.5|5504.5|5512.1|5506.1|5512.4|5506.4|5510.5|5504.5|2
1618825070000|2021-04-19 09:37:50|5511.5|5505.5|5510.7|5504.7|5511.5|5505.5|5510.7|5504.7|1
1618825080000|2021-04-19 09:38:00|5510.5|5504.5|5509.3|5503.3|5510.5|5504.5|5509.3|5503.3|4
1618825090000|2021-04-19 09:38:10|5509|5503|5509|5503|5509|5503|5509|5503|1
1618825110000|2021-04-19 09:38:30|5508.7|5502.7|5509.7|5503.7|5510|5504|5508.7|5502.7|1
1618825120000|2021-04-19 09:38:40|5510.5|5504.5|5509.7|5503.7|5510.5|5504.5|5509.7|5503.7|0
1618825130000|2021-04-19 09:38:50|5509.5|5503.5|5509.7|5503.7|5509.7|5503.7|5508.8|5502.8|1
1618825150000|2021-04-19 09:39:10|5510|5504|5510|5504|5510|5504|5510|5504|0
1618825160000|2021-04-19 09:39:20|5509.7|5503.7|5509.5|5503.5|5509.7|5503.7|5509.5|5503.5|0
1618825170000|2021-04-19 09:39:30|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|1
1618825180000|2021-04-19 09:39:40|5509.7|5503.7|5510.5|5504.5|5510.5|5504.5|5509.7|5503.7|0
1618825190000|2021-04-19 09:39:50|5510.7|5504.7|5512.4|5506.4|5512.4|5506.4|5510.7|5504.7|2
1618825210000|2021-04-19 09:40:10|5513|5507|5513.5|5507.5|5513.5|5507.5|5513|5507|0
1618825230000|2021-04-19 09:40:30|5512.4|5506.4|5512.7|5506.7|5512.7|5506.7|5512.4|5506.4|0
1618825250000|2021-04-19 09:40:50|5513.5|5507.5|5512.7|5506.7|5513.5|5507.5|5512.5|5506.5|1
1618825260000|2021-04-19 09:41:00|5512.4|5506.4|5511.7|5505.7|5512.4|5506.4|5511.7|5505.7|0
1618825280000|2021-04-19 09:41:20|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1618825300000|2021-04-19 09:41:40|5511|5505|5510.5|5504.5|5511|5505|5510.5|5504.5|0
1618825310000|2021-04-19 09:41:50|||||||||1
1618825320000|2021-04-19 09:42:00|5510.3|5504.3|5509.5|5503.5|5510.3|5504.3|5509.5|5503.5|0
1618825330000|2021-04-19 09:42:10|5509|5503|5508.5|5502.5|5509|5503|5507.8|5501.8|2
1618825340000|2021-04-19 09:42:20|5507.8|5501.8|5507.8|5501.8|5508|5502|5507.8|5501.8|0
1618825350000|2021-04-19 09:42:30|5508|5502|5510.4|5504.4|5510.4|5504.4|5507.8|5501.8|1
1618825360000|2021-04-19 09:42:40|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|0
1618825370000|2021-04-19 09:42:50|5509|5503|5508.9|5502.9|5509|5503|5507.9|5501.9|1
1618825380000|2021-04-19 09:43:00|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|0
1618825410000|2021-04-19 09:43:30|5509.4|5503.4|5508|5502|5509.4|5503.4|5508|5502|0
1618825420000|2021-04-19 09:43:40|5507.8|5501.8|5508|5502|5508|5502|5507.8|5501.8|0
1618825430000|2021-04-19 09:43:50|5508.3|5502.3|5508.5|5502.5|5508.7|5502.7|5508.3|5502.3|1
1618825440000|2021-04-19 09:44:00|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|0
1618825470000|2021-04-19 09:44:30|5509|5503|5511.2|5505.2|5511.2|5505.2|5509|5503|3
1618825480000|2021-04-19 09:44:40|5510.8|5504.8|5511.2|5505.2|5511.2|5505.2|5510.8|5504.8|0
1618825500000|2021-04-19 09:45:00|5510.8|5504.8|5511.2|5505.2|5511.2|5505.2|5510.8|5504.8|0
1618825510000|2021-04-19 09:45:10|5511.3|5505.3|5512.2|5506.2|5512.2|5506.2|5511.3|5505.3|0
1618825520000|2021-04-19 09:45:20|5512.5|5506.5|5513|5507|5513.3|5507.3|5512.3|5506.3|2
1618825530000|2021-04-19 09:45:30|5512.7|5506.7|5510.5|5504.5|5512.7|5506.7|5510.5|5504.5|0
1618825550000|2021-04-19 09:45:50|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|4
1618825560000|2021-04-19 09:46:00|5511.3|5505.3|5511.2|5505.2|5511.3|5505.3|5511.2|5505.2|0
1618825570000|2021-04-19 09:46:10|5510.8|5504.8|5511.3|5505.3|5511.3|5505.3|5510.8|5504.8|1
1618825580000|2021-04-19 09:46:20|5511|5505|5511.3|5505.3|5511.3|5505.3|5511|5505|1
1618825590000|2021-04-19 09:46:30|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|5512.3|5506.3|0
1618825600000|2021-04-19 09:46:40|5512.8|5506.8|5513.5|5507.5|5513.8|5507.8|5512.8|5506.8|1
1618825610000|2021-04-19 09:46:50|5513.8|5507.8|5513.5|5507.5|5513.8|5507.8|5513.5|5507.5|0
1618825620000|2021-04-19 09:47:00|5512.6|5506.6|5514|5508|5514|5508|5512.6|5506.6|1
1618825630000|2021-04-19 09:47:10|5513.5|5507.5|5514.8|5508.8|5514.8|5508.8|5513.5|5507.5|0
1618825640000|2021-04-19 09:47:20|5515.3|5509.3|5517.3|5511.3|5517.3|5511.3|5515.3|5509.3|1
1618825650000|2021-04-19 09:47:30|5517.8|5511.8|5518.8|5512.8|5518.8|5512.8|5517.8|5511.8|0
1618825660000|2021-04-19 09:47:40|5518.5|5512.5|5517.5|5511.5|5518.5|5512.5|5517.5|5511.5|0
1618825680000|2021-04-19 09:48:00|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|0
1618825690000|2021-04-19 09:48:10|5517.1|5511.1|5518.3|5512.3|5518.3|5512.3|5517.1|5511.1|3
1618825700000|2021-04-19 09:48:20|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.5|5512.5|0
1618825710000|2021-04-19 09:48:30|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|0
1618825720000|2021-04-19 09:48:40|5519.3|5513.3|5519.6|5513.6|5519.6|5513.6|5519.3|5513.3|0
1618825730000|2021-04-19 09:48:50|5519.3|5513.3|5519.8|5513.8|5519.8|5513.8|5519.3|5513.3|1
1618825740000|2021-04-19 09:49:00|5520.2|5514.2|5520.8|5514.8|5520.8|5514.8|5520.2|5514.2|1
1618825750000|2021-04-19 09:49:10|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1618825770000|2021-04-19 09:49:30|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.3|5514.3|0
1618825780000|2021-04-19 09:49:40|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1618825790000|2021-04-19 09:49:50|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|5520.9|5514.9|1
1618825800000|2021-04-19 09:50:00|5521.1|5515.1|5520.6|5514.6|5521.1|5515.1|5520.6|5514.6|0
1618825830000|2021-04-19 09:50:30|5520.4|5514.4|5520.4|5514.4|5520.4|5514.4|5520.1|5514.1|0
1618825850000|2021-04-19 09:50:50|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|5519.6|5513.6|1
1618825860000|2021-04-19 09:51:00|5519.3|5513.3|5520.8|5514.8|5520.8|5514.8|5519.3|5513.3|2
1618825870000|2021-04-19 09:51:10|5521|5515|5524|5518|5524|5518|5521|5515|0
1618825880000|2021-04-19 09:51:20|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524|5518|0
1618825890000|2021-04-19 09:51:30|5523.2|5517.2|5522.5|5516.5|5523.2|5517.2|5522.5|5516.5|2
1618825900000|2021-04-19 09:51:40|5522|5516|5521.7|5515.7|5522|5516|5521.7|5515.7|0
1618825910000|2021-04-19 09:51:50|5522|5516|5521.5|5515.5|5522|5516|5521.5|5515.5|0
1618825920000|2021-04-19 09:52:00|5521.8|5515.8|5521.3|5515.3|5521.8|5515.8|5521.3|5515.3|0
1618825930000|2021-04-19 09:52:10|5520.8|5514.8|5521|5515|5521|5515|5520|5514|1
1618825940000|2021-04-19 09:52:20|5520.8|5514.8|5520.2|5514.2|5520.8|5514.8|5520.2|5514.2|0
1618825950000|2021-04-19 09:52:30|5520|5514|5519.8|5513.8|5520|5514|5519.8|5513.8|0
1618825970000|2021-04-19 09:52:50|5519.3|5513.3|5520.2|5514.2|5520.2|5514.2|5519.3|5513.3|2
1618825980000|2021-04-19 09:53:00|5520|5514|5520|5514|5520|5514|5519.7|5513.7|0
1618826020000|2021-04-19 09:53:40|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1618826030000|2021-04-19 09:53:50|5520|5514|5520|5514|5520|5514|5520|5514|0
1618826040000|2021-04-19 09:54:00|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|0
1618826050000|2021-04-19 09:54:10|5520|5514|5520|5514|5520|5514|5520|5514|0
1618826100000|2021-04-19 09:55:00|5521.7|5515.7|5522|5516|5522|5516|5521.7|5515.7|1
1618826110000|2021-04-19 09:55:10|5522.7|5516.7|5523|5517|5523|5517|5522.7|5516.7|0
1618826120000|2021-04-19 09:55:20|5524|5518|5523.2|5517.2|5524.4|5518.4|5523.2|5517.2|0
1618826140000|2021-04-19 09:55:40|5523|5517|5523|5517|5523|5517|5523|5517|0
1618826150000|2021-04-19 09:55:50|5523.5|5517.5|5522.8|5516.8|5523.5|5517.5|5522.8|5516.8|1
1618826160000|2021-04-19 09:56:00|5523.5|5517.5|5524|5518|5524|5518|5523.5|5517.5|1
1618826180000|2021-04-19 09:56:20|5523.5|5517.5|5524|5518|5524|5518|5523.5|5517.5|0
1618826190000|2021-04-19 09:56:30|5520.7|5514.7|5518.2|5512.2|5520.7|5514.7|5518.1|5512.1|3
1618826200000|2021-04-19 09:56:40|5518.4|5512.4|5518.2|5512.2|5518.4|5512.4|5518.2|5512.2|0
1618826210000|2021-04-19 09:56:50|5518.4|5512.4|5517.4|5511.4|5518.4|5512.4|5517.4|5511.4|0
1618826220000|2021-04-19 09:57:00|5517.7|5511.7|5515.9|5509.9|5517.7|5511.7|5514.4|5508.4|17
1618826230000|2021-04-19 09:57:10|5516.1|5510.1|5517.4|5511.4|5517.4|5511.4|5516.1|5510.1|3
1618826290000|2021-04-19 09:58:10|5517.6|5511.6|5515.7|5509.7|5517.6|5511.6|5515.4|5509.4|0
1618826300000|2021-04-19 09:58:20|5514.1|5508.1|5514.3|5508.3|5514.3|5508.3|5514.1|5508.1|1
1618826310000|2021-04-19 09:58:30|5514.5|5508.5|5515.3|5509.3|5515.3|5509.3|5514.5|5508.5|0
1618826340000|2021-04-19 09:59:00|5515.9|5509.9|5516.5|5510.5|5517.1|5511.1|5515.9|5509.9|1
1618826350000|2021-04-19 09:59:10|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|5516.8|5510.8|0
1618826360000|2021-04-19 09:59:20|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|5517.4|5511.4|0
1618826370000|2021-04-19 09:59:30|5517.6|5511.6|5518.1|5512.1|5518.1|5512.1|5517.6|5511.6|0
1618826380000|2021-04-19 09:59:40|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|0
1618826390000|2021-04-19 09:59:50|5517.9|5511.9|5518.4|5512.4|5518.4|5512.4|5517.9|5511.9|0
1618826400000|2021-04-19 10:00:00|5518.1|5512.1|5518.1|5512.1|5518.4|5512.4|5518.1|5512.1|0
1618826410000|2021-04-19 10:00:10|5517.4|5511.4|5517.9|5511.9|5517.9|5511.9|5517.4|5511.4|0
1618826420000|2021-04-19 10:00:20|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|5517.6|5511.6|0
1618826430000|2021-04-19 10:00:30|5517.2|5511.2|5516.9|5510.9|5517.2|5511.2|5516.1|5510.1|0
1618826440000|2021-04-19 10:00:40|5516.4|5510.4|5514.5|5508.5|5516.4|5510.4|5514|5508|8
1618826450000|2021-04-19 10:00:50|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|1
1618826490000|2021-04-19 10:01:30|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|5514.7|5508.7|0
1618826500000|2021-04-19 10:01:40|5515|5509|5515|5509|5515|5509|5515|5509|0
1618826510000|2021-04-19 10:01:50|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|5515.2|5509.2|0
1618826550000|2021-04-19 10:02:30|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5514|5508|1
1618826560000|2021-04-19 10:02:40|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1618826570000|2021-04-19 10:02:50|5514.1|5508.1|5514.2|5508.2|5514.2|5508.2|5513.5|5507.5|4
1618826580000|2021-04-19 10:03:00|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|0
1618826590000|2021-04-19 10:03:10|5513.4|5507.4|5513|5507|5513.4|5507.4|5513|5507|3
1618826640000|2021-04-19 10:04:00|5512.3|5506.3|5512.4|5506.4|5512.4|5506.4|5512.3|5506.3|2
1618826670000|2021-04-19 10:04:30|5512|5506|5512.4|5506.4|5512.4|5506.4|5512|5506|1
1618826730000|2021-04-19 10:05:30|5511.7|5505.7|5511.6|5505.6|5511.7|5505.7|5511.6|5505.6|1
1618826740000|2021-04-19 10:05:40|5511.8|5505.8|5511.1|5505.1|5511.8|5505.8|5511.1|5505.1|0
1618826760000|2021-04-19 10:06:00|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|5511.4|5505.4|0
1618826790000|2021-04-19 10:06:30|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1618826800000|2021-04-19 10:06:40|5510.9|5504.9|5511.2|5505.2|5511.2|5505.2|5510.9|5504.9|0
1618826810000|2021-04-19 10:06:50|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|0
1618826830000|2021-04-19 10:07:10|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1618826850000|2021-04-19 10:07:30|5511.4|5505.4|5512.1|5506.1|5512.4|5506.4|5511.4|5505.4|2
1618826860000|2021-04-19 10:07:40|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|5511.8|5505.8|0
1618826870000|2021-04-19 10:07:50|5511.4|5505.4|5511.6|5505.6|5511.6|5505.6|5511.1|5505.1|1
1618826880000|2021-04-19 10:08:00|5511.1|5505.1|5510.7|5504.7|5511.1|5505.1|5510.4|5504.4|0
1618826900000|2021-04-19 10:08:20|5510.9|5504.9|5511.2|5505.2|5511.2|5505.2|5510.9|5504.9|0
1618826910000|2021-04-19 10:08:30|5511|5505|5510.7|5504.7|5511.4|5505.4|5510.7|5504.7|1
1618826920000|2021-04-19 10:08:40|5511.1|5505.1|5511.4|5505.4|5511.4|5505.4|5511.1|5505.1|1
1618826940000|2021-04-19 10:09:00|5511.9|5505.9|5512.6|5506.6|5512.9|5506.9|5511.9|5505.9|0
1618826960000|2021-04-19 10:09:20|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512|5506|1
1618826970000|2021-04-19 10:09:30|5512.4|5506.4|5511.4|5505.4|5512.4|5506.4|5511.4|5505.4|0
1618826980000|2021-04-19 10:09:40|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1618826990000|2021-04-19 10:09:50|5511.9|5505.9|5512.4|5506.4|5512.4|5506.4|5511.9|5505.9|0
1618827020000|2021-04-19 10:10:20|5511.7|5505.7|5512.4|5506.4|5512.4|5506.4|5511.7|5505.7|1
1618827110000|2021-04-19 10:11:50|5512.1|5506.1|5510.7|5504.7|5512.1|5506.1|5510.7|5504.7|0
1618827120000|2021-04-19 10:12:00|5511.6|5505.6|5511.9|5505.9|5511.9|5505.9|5511.6|5505.6|1
1618827140000|2021-04-19 10:12:20|5510.7|5504.7|5512.4|5506.4|5512.4|5506.4|5510.7|5504.7|1
1618827190000|2021-04-19 10:13:10|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|0
1618827200000|2021-04-19 10:13:20|5512.4|5506.4|5511.7|5505.7|5512.4|5506.4|5511.7|5505.7|0
1618827210000|2021-04-19 10:13:30|5513.1|5507.1|5513.1|5507.1|5513.4|5507.4|5513.1|5507.1|1
1618827220000|2021-04-19 10:13:40|5512.9|5506.9|5512.6|5506.6|5513.4|5507.4|5512.6|5506.6|0
1618827230000|2021-04-19 10:13:50|5513.4|5507.4|5513.1|5507.1|5513.4|5507.4|5513.1|5507.1|0
1618827250000|2021-04-19 10:14:10|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|0
1618827260000|2021-04-19 10:14:20|5512.9|5506.9|5512.6|5506.6|5513.4|5507.4|5512.6|5506.6|0
1618827270000|2021-04-19 10:14:30|5512.8|5506.8|5513.1|5507.1|5513.1|5507.1|5512.8|5506.8|0
1618827280000|2021-04-19 10:14:40|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|0
1618827320000|2021-04-19 10:15:20|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|0
1618827350000|2021-04-19 10:15:50|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|5512.4|5506.4|0
1618827360000|2021-04-19 10:16:00|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|5513.1|5507.1|1
1618827410000|2021-04-19 10:16:50|5513.4|5507.4|5513.6|5507.6|5513.6|5507.6|5513.4|5507.4|0
1618827480000|2021-04-19 10:18:00|5513.7|5507.7|5514|5508|5514|5508|5513.7|5507.7|0
1618827490000|2021-04-19 10:18:10|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|0
1618827500000|2021-04-19 10:18:20|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1618827540000|2021-04-19 10:19:00|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|5513.9|5507.9|0
1618827550000|2021-04-19 10:19:10|5514|5508|5514.4|5508.4|5514.4|5508.4|5514|5508|0
1618827560000|2021-04-19 10:19:20|5514.9|5508.9|5515|5509|5515|5509|5514.9|5508.9|0
1618827570000|2021-04-19 10:19:30|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|5515.4|5509.4|1
1618827580000|2021-04-19 10:19:40|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|2
1618827600000|2021-04-19 10:20:00|||||||||2
1618827620000|2021-04-19 10:20:20|5517|5511|5517|5511|5517|5511|5517|5511|0
1618827630000|2021-04-19 10:20:30|5516.5|5510.5|5516.5|5510.5|5516.5|5510.5|5516.2|5510.2|2
1618827650000|2021-04-19 10:20:50|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1618827660000|2021-04-19 10:21:00|5515|5509|5513.3|5507.3|5515|5509|5513.3|5507.3|1
1618827670000|2021-04-19 10:21:10|5513|5507|5513.2|5507.2|5513.8|5507.8|5512.7|5506.7|1
1618827700000|2021-04-19 10:21:40|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1618827710000|2021-04-19 10:21:50|5513|5507|5511.8|5505.8|5513|5507|5511.8|5505.8|2
1618827720000|2021-04-19 10:22:00|5512|5506|5512.5|5506.5|5512.5|5506.5|5512|5506|0
1618827780000|2021-04-19 10:23:00|5512.3|5506.3|5512.3|5506.3|5512.9|5506.9|5512|5506|1
1618827820000|2021-04-19 10:23:40|5512|5506|5512.3|5506.3|5512.3|5506.3|5512|5506|0
1618827830000|2021-04-19 10:23:50|5512|5506|5512|5506|5512|5506|5512|5506|0
1618827840000|2021-04-19 10:24:00|5510.5|5504.5|5510.6|5504.6|5510.8|5504.8|5510.5|5504.5|1
1618827850000|2021-04-19 10:24:10|5510|5504|5508.6|5502.6|5510|5504|5508.6|5502.6|0
1618827860000|2021-04-19 10:24:20|||||||||1
1618827870000|2021-04-19 10:24:30|5509.3|5503.3|5509.1|5503.1|5509.3|5503.3|5509.1|5503.1|1
1618827900000|2021-04-19 10:25:00|5508.8|5502.8|5508.8|5502.8|5509.1|5503.1|5508.8|5502.8|0
1618827910000|2021-04-19 10:25:10|5509.1|5503.1|5508.4|5502.4|5509.1|5503.1|5508.4|5502.4|1
1618827980000|2021-04-19 10:26:20|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.6|5502.6|0
1618828020000|2021-04-19 10:27:00|5509.1|5503.1|5510.6|5504.6|5510.6|5504.6|5509.1|5503.1|0
1618828030000|2021-04-19 10:27:10|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|1
1618828050000|2021-04-19 10:27:30|5508.9|5502.9|5509.1|5503.1|5509.1|5503.1|5508.9|5502.9|0
1618828070000|2021-04-19 10:27:50|5509.3|5503.3|5509.6|5503.6|5509.6|5503.6|5509.3|5503.3|0
1618828080000|2021-04-19 10:28:00|5509.5|5503.5|5509.8|5503.8|5509.8|5503.8|5509.5|5503.5|0
1618828090000|2021-04-19 10:28:10|5510.1|5504.1|5511.1|5505.1|5511.5|5505.5|5510.1|5504.1|1
1618828140000|2021-04-19 10:29:00|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1618828160000|2021-04-19 10:29:20|5511.1|5505.1|5510.9|5504.9|5511.1|5505.1|5510.9|5504.9|2
1618828180000|2021-04-19 10:29:40|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|5511.1|5505.1|0
1618828210000|2021-04-19 10:30:10|5510.1|5504.1|5509.8|5503.8|5510.1|5504.1|5509.8|5503.8|0
1618828220000|2021-04-19 10:30:20|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|0
1618828230000|2021-04-19 10:30:30|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1618828320000|2021-04-19 10:32:00|5511.1|5505.1|5511.3|5505.3|5511.3|5505.3|5511.1|5505.1|2
1618828340000|2021-04-19 10:32:20|5511|5505|5511|5505|5511|5505|5511|5505|0
1618828370000|2021-04-19 10:32:50|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1618828380000|2021-04-19 10:33:00|5510.1|5504.1|5510.3|5504.3|5510.3|5504.3|5510.1|5504.1|2
1618828390000|2021-04-19 10:33:10|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1618828440000|2021-04-19 10:34:00|5510.9|5504.9|5511.1|5505.1|5511.1|5505.1|5510.9|5504.9|1
1618828490000|2021-04-19 10:34:50|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|5512.1|5506.1|3
1618828510000|2021-04-19 10:35:10|5514|5508|5513.5|5507.5|5514|5508|5513.5|5507.5|2
1618828520000|2021-04-19 10:35:20|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|5514.3|5508.3|0
1618828600000|2021-04-19 10:36:40|5514|5508|5514|5508|5514|5508|5514|5508|0
1618828610000|2021-04-19 10:36:50|5513|5507|5513.3|5507.3|5513.3|5507.3|5513|5507|0
1618828630000|2021-04-19 10:37:10|5512.5|5506.5|5512.8|5506.8|5512.8|5506.8|5512.5|5506.5|0
1618828690000|2021-04-19 10:38:10|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1618828700000|2021-04-19 10:38:20|5512.8|5506.8|5513.3|5507.3|5513.3|5507.3|5512.5|5506.5|0
1618828720000|2021-04-19 10:38:40|5513|5507|5512.5|5506.5|5513|5507|5512.5|5506.5|0
1618828740000|2021-04-19 10:39:00|5511|5505|5511.3|5505.3|5511.3|5505.3|5511|5505|0
1618828750000|2021-04-19 10:39:10|5510.8|5504.8|5510.5|5504.5|5511.3|5505.3|5510.5|5504.5|2
1618828780000|2021-04-19 10:39:40|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|1
1618828790000|2021-04-19 10:39:50|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|5510.3|5504.3|0
1618828850000|2021-04-19 10:40:50|5510.8|5504.8|5510.3|5504.3|5510.8|5504.8|5510.3|5504.3|0
1618828890000|2021-04-19 10:41:30|5510.1|5504.1|5508.8|5502.8|5510.1|5504.1|5508.8|5502.8|0
1618828910000|2021-04-19 10:41:50|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1618828920000|2021-04-19 10:42:00|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|0
1618828990000|2021-04-19 10:43:10|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1618829010000|2021-04-19 10:43:30|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|0
1618829060000|2021-04-19 10:44:20|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1618829100000|2021-04-19 10:45:00|5508.9|5502.9|5507.3|5501.3|5508.9|5502.9|5507.3|5501.3|0
1618829110000|2021-04-19 10:45:10|5508|5502|5507.7|5501.7|5508|5502|5507.7|5501.7|0
1618829120000|2021-04-19 10:45:20|5507.5|5501.5|5507.7|5501.7|5507.7|5501.7|5507.5|5501.5|0
1618829140000|2021-04-19 10:45:40|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|0
1618829180000|2021-04-19 10:46:20|5508|5502|5507.7|5501.7|5508|5502|5507.7|5501.7|0
1618829190000|2021-04-19 10:46:30|5508|5502|5507.5|5501.5|5508|5502|5507.5|5501.5|0
1618829230000|2021-04-19 10:47:10|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|5507.3|5501.3|0
1618829290000|2021-04-19 10:48:10|5508|5502|5508|5502|5508|5502|5508|5502|1
1618829330000|2021-04-19 10:48:50|5508.3|5502.3|5509.3|5503.3|5509.3|5503.3|5508.3|5502.3|2
1618829340000|2021-04-19 10:49:00|5509.8|5503.8|5509.8|5503.8|5510.1|5504.1|5509.8|5503.8|0
1618829360000|2021-04-19 10:49:20|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|0
1618829370000|2021-04-19 10:49:30|5509.3|5503.3|5509.1|5503.1|5509.3|5503.3|5509.1|5503.1|1
1618829390000|2021-04-19 10:49:50|5508.8|5502.8|5509.6|5503.6|5509.6|5503.6|5508.8|5502.8|0
1618829400000|2021-04-19 10:50:00|5509.3|5503.3|5509.5|5503.5|5509.5|5503.5|5509.3|5503.3|0
1618829430000|2021-04-19 10:50:30|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|5509.8|5503.8|0
1618829440000|2021-04-19 10:50:40|5510.1|5504.1|5511.5|5505.5|5511.5|5505.5|5510.1|5504.1|2
1618829450000|2021-04-19 10:50:50|5512.2|5506.2|5511.3|5505.3|5512.2|5506.2|5511.3|5505.3|1
1618829480000|2021-04-19 10:51:20|5512.5|5506.5|5512|5506|5513|5507|5512|5506|2
1618829500000|2021-04-19 10:51:40|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1618829520000|2021-04-19 10:52:00|5512.3|5506.3|5511.5|5505.5|5512.3|5506.3|5511.5|5505.5|0
1618829530000|2021-04-19 10:52:10|5511.2|5505.2|5511.2|5505.2|5511.5|5505.5|5511.2|5505.2|0
1618829540000|2021-04-19 10:52:20|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|1
1618829670000|2021-04-19 10:54:30|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|5512.5|5506.5|0
1618829690000|2021-04-19 10:54:50|5512.7|5506.7|5514|5508|5514|5508|5512.7|5506.7|0
1618829720000|2021-04-19 10:55:20|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|0
1618829730000|2021-04-19 10:55:30|5513.6|5507.6|5512.5|5506.5|5513.6|5507.6|5512.5|5506.5|1
1618829750000|2021-04-19 10:55:50|5513|5507|5513|5507|5513|5507|5513|5507|2
1618829770000|2021-04-19 10:56:10|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|1
1618829830000|2021-04-19 10:57:10|5514|5508|5514.2|5508.2|5514.2|5508.2|5514|5508|0
1618829850000|2021-04-19 10:57:30|5513.6|5507.6|5513.7|5507.7|5513.7|5507.7|5513.6|5507.6|1
1618829860000|2021-04-19 10:57:40|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|5513.6|5507.6|0
1618829890000|2021-04-19 10:58:10|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|5514.5|5508.5|0
1618829910000|2021-04-19 10:58:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1618829940000|2021-04-19 10:59:00|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|1
1618829950000|2021-04-19 10:59:10|5515.5|5509.5|5514.5|5508.5|5515.5|5509.5|5514.5|5508.5|0
1618829990000|2021-04-19 10:59:50|5514|5508|5514|5508|5514|5508|5514|5508|0
1618830000000|2021-04-19 11:00:00|5513.9|5507.9|5511.4|5505.4|5513.9|5507.9|5511.4|5505.4|0
1618830010000|2021-04-19 11:00:10|5511.6|5505.6|5511.4|5505.4|5511.6|5505.6|5511.4|5505.4|0
1618830020000|2021-04-19 11:00:20|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|5511.3|5505.3|0
1618830050000|2021-04-19 11:00:50|5510.9|5504.9|5510.8|5504.8|5510.9|5504.9|5510.8|5504.8|0
1618830060000|2021-04-19 11:01:00|5511.1|5505.1|5512.3|5506.3|5512.3|5506.3|5511.1|5505.1|2
1618830070000|2021-04-19 11:01:10|5512.4|5506.4|5509.8|5503.8|5512.6|5506.6|5509.8|5503.8|1
1618830080000|2021-04-19 11:01:20|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|5509.9|5503.9|0
1618830090000|2021-04-19 11:01:30|5509.8|5503.8|5510.9|5504.9|5511.4|5505.4|5509.8|5503.8|1
1618830100000|2021-04-19 11:01:40|5511.4|5505.4|5511.4|5505.4|5511.6|5505.6|5511.4|5505.4|1
1618830110000|2021-04-19 11:01:50|5511.1|5505.1|5509.4|5503.4|5511.1|5505.1|5509.4|5503.4|0
1618830130000|2021-04-19 11:02:10|5508.8|5502.8|5508.4|5502.4|5508.8|5502.8|5508.4|5502.4|1
1618830140000|2021-04-19 11:02:20|5508.6|5502.6|5508.9|5502.9|5508.9|5502.9|5508.6|5502.6|0
1618830180000|2021-04-19 11:03:00|5509.2|5503.2|5512.4|5506.4|5512.4|5506.4|5509.2|5503.2|0
1618830190000|2021-04-19 11:03:10|5511.1|5505.1|5508.9|5502.9|5511.1|5505.1|5508.9|5502.9|0
1618830200000|2021-04-19 11:03:20|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|5509.2|5503.2|0
1618830210000|2021-04-19 11:03:30|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|0
1618830220000|2021-04-19 11:03:40|5509.2|5503.2|5509.4|5503.4|5509.4|5503.4|5509.2|5503.2|0
1618830230000|2021-04-19 11:03:50|||||||||1
1618830240000|2021-04-19 11:04:00|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|5509.7|5503.7|0
1618830320000|2021-04-19 11:05:20|5509.4|5503.4|5509.4|5503.4|5509.4|5503.4|5509.4|5503.4|0
1618830330000|2021-04-19 11:05:30|5507.1|5501.1|5504.9|5498.9|5507.1|5501.1|5504.9|5498.9|0
1618830340000|2021-04-19 11:05:40|5505.1|5499.1|5505.4|5499.4|5505.4|5499.4|5505.1|5499.1|0
1618830350000|2021-04-19 11:05:50|5505.6|5499.6|5505.9|5499.9|5505.9|5499.9|5505.6|5499.6|0
1618830410000|2021-04-19 11:06:50|5506.1|5500.1|5506.4|5500.4|5506.4|5500.4|5506.1|5500.1|0
1618830430000|2021-04-19 11:07:10|5506.2|5500.2|5506.4|5500.4|5506.4|5500.4|5505.6|5499.6|0
1618830480000|2021-04-19 11:08:00|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1618830520000|2021-04-19 11:08:40|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|0
1618830540000|2021-04-19 11:09:00|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|0
1618830570000|2021-04-19 11:09:30|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|0
1618830590000|2021-04-19 11:09:50|5506.6|5500.6|5506.1|5500.1|5506.6|5500.6|5506.1|5500.1|0
1618830600000|2021-04-19 11:10:00|5506.4|5500.4|5505.9|5499.9|5506.4|5500.4|5505.9|5499.9|0
1618830660000|2021-04-19 11:11:00|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|0
1618830680000|2021-04-19 11:11:20|5505.9|5499.9|5506.2|5500.2|5506.2|5500.2|5505.9|5499.9|0
1618830690000|2021-04-19 11:11:30|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|0
1618830700000|2021-04-19 11:11:40|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|5506.2|5500.2|0
1618830710000|2021-04-19 11:11:50|5506.6|5500.6|5505.9|5499.9|5506.6|5500.6|5505.9|5499.9|1
1618830720000|2021-04-19 11:12:00|5504.4|5498.4|5504.7|5498.7|5504.7|5498.7|5504.4|5498.4|1
1618830730000|2021-04-19 11:12:10|5503.6|5497.6|5504.2|5498.2|5504.2|5498.2|5503.6|5497.6|0
1618830770000|2021-04-19 11:12:50|5503.9|5497.9|5504.2|5498.2|5504.2|5498.2|5503.9|5497.9|0
1618830820000|2021-04-19 11:13:40|5504.7|5498.7|5506.2|5500.2|5506.4|5500.4|5504.7|5498.7|1
1618830830000|2021-04-19 11:13:50|5505.9|5499.9|5505.4|5499.4|5505.9|5499.9|5505.4|5499.4|0
1618830840000|2021-04-19 11:14:00|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|5505.6|5499.6|0
1618830850000|2021-04-19 11:14:10|5505.4|5499.4|5504.6|5498.6|5505.4|5499.4|5504.6|5498.6|0
1618830900000|2021-04-19 11:15:00|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|5504.9|5498.9|0
1618830910000|2021-04-19 11:15:10|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1618830960000|2021-04-19 11:16:00|5504.6|5498.6|5505.6|5499.6|5505.6|5499.6|5504.6|5498.6|2
1618831000000|2021-04-19 11:16:40|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|0
1618831020000|2021-04-19 11:17:00|5506.6|5500.6|5507.9|5501.9|5508.2|5502.2|5506.6|5500.6|0
1618831030000|2021-04-19 11:17:10|5506.8|5500.8|5507.4|5501.4|5507.4|5501.4|5506.8|5500.8|0
1618831060000|2021-04-19 11:17:40|5507.6|5501.6|5507.9|5501.9|5507.9|5501.9|5507.6|5501.6|0
1618831070000|2021-04-19 11:17:50|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|5507.4|5501.4|0
1618831080000|2021-04-19 11:18:00|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|5507.2|5501.2|0
1618831100000|2021-04-19 11:18:20|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|5506.9|5500.9|0
1618831130000|2021-04-19 11:18:50|5507.2|5501.2|5507.2|5501.2|5507.4|5501.4|5506.9|5500.9|0
1618831140000|2021-04-19 11:19:00|5506.9|5500.9|5506.6|5500.6|5507.2|5501.2|5506.6|5500.6|0
1618831150000|2021-04-19 11:19:10|5506.4|5500.4|5506.2|5500.2|5506.4|5500.4|5505.9|5499.9|0
1618831160000|2021-04-19 11:19:20|5505.2|5499.2|5504.4|5498.4|5505.2|5499.2|5504.4|5498.4|0
1618831180000|2021-04-19 11:19:40|5503.9|5497.9|5504.2|5498.2|5504.2|5498.2|5503.9|5497.9|0
1618831190000|2021-04-19 11:19:50|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|5503.9|5497.9|0
1618831200000|2021-04-19 11:20:00|5504.2|5498.2|5503.9|5497.9|5504.2|5498.2|5503.9|5497.9|0
1618831230000|2021-04-19 11:20:30|5504.7|5498.7|5504.4|5498.4|5504.7|5498.7|5504.4|5498.4|0
1618831240000|2021-04-19 11:20:40|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|5504.2|5498.2|0
1618831260000|2021-04-19 11:21:00|5504.4|5498.4|5503.9|5497.9|5505|5499|5503.9|5497.9|0
1618831280000|2021-04-19 11:21:20|5504.1|5498.1|5503.7|5497.7|5504.2|5498.2|5503.7|5497.7|1
1618831290000|2021-04-19 11:21:30|5503.5|5497.5|5503|5497|5503.5|5497.5|5502.7|5496.7|0
1618831300000|2021-04-19 11:21:40|5502.2|5496.2|5502.5|5496.5|5502.5|5496.5|5502.2|5496.2|0
1618831310000|2021-04-19 11:21:50|5502.2|5496.2|5503|5497|5503|5497|5502.2|5496.2|0
1618831320000|2021-04-19 11:22:00|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|0
1618831330000|2021-04-19 11:22:10|5501.9|5495.9|5502.2|5496.2|5502.2|5496.2|5501.4|5495.4|0
1618831350000|2021-04-19 11:22:30|5501.9|5495.9|5502.2|5496.2|5502.2|5496.2|5501.9|5495.9|0
1618831360000|2021-04-19 11:22:40|5501.9|5495.9|5502.2|5496.2|5502.2|5496.2|5501.9|5495.9|0
1618831380000|2021-04-19 11:23:00|5501.9|5495.9|5501.5|5495.5|5501.9|5495.9|5500.9|5494.9|0
1618831390000|2021-04-19 11:23:10|5501.4|5495.4|5501.7|5495.7|5501.7|5495.7|5501.4|5495.4|0
1618831400000|2021-04-19 11:23:20|5501.5|5495.5|5501.2|5495.2|5502.5|5496.5|5501.2|5495.2|0
1618831420000|2021-04-19 11:23:40|5501.7|5495.7|5501.7|5495.7|5502|5496|5501.7|5495.7|0
1618831430000|2021-04-19 11:23:50|5501.2|5495.2|5501.5|5495.5|5501.5|5495.5|5501.2|5495.2|1
1618831440000|2021-04-19 11:24:00|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1618831450000|2021-04-19 11:24:10|5499.3|5493.3|5500.8|5494.8|5500.8|5494.8|5499.3|5493.3|4
1618831480000|2021-04-19 11:24:40|5500.5|5494.5|5499.8|5493.8|5500.5|5494.5|5499.8|5493.8|0
1618831490000|2021-04-19 11:24:50|5500.2|5494.2|5499.8|5493.8|5500.2|5494.2|5499.8|5493.8|3
1618831500000|2021-04-19 11:25:00|5499.5|5493.5|5499.8|5493.8|5499.8|5493.8|5499.5|5493.5|0
1618831540000|2021-04-19 11:25:40|5500.3|5494.3|5502|5496|5502|5496|5500.3|5494.3|1
1618831550000|2021-04-19 11:25:50|5501.2|5495.2|5502|5496|5502|5496|5501.2|5495.2|0
1618831570000|2021-04-19 11:26:10|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1618831580000|2021-04-19 11:26:20|5502|5496|5502|5496|5502|5496|5502|5496|0
1618831610000|2021-04-19 11:26:50|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|1
1618831620000|2021-04-19 11:27:00|5503|5497|5502|5496|5503|5497|5502|5496|0
1618831630000|2021-04-19 11:27:10|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|5501.2|5495.2|0
1618831670000|2021-04-19 11:27:50|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|1
1618831680000|2021-04-19 11:28:00|5501|5495|5501|5495|5501|5495|5501|5495|0
1618831710000|2021-04-19 11:28:30|5500.7|5494.7|5501.2|5495.2|5502.7|5496.7|5500.7|5494.7|2
1618831730000|2021-04-19 11:28:50|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1618831740000|2021-04-19 11:29:00|5500.5|5494.5|5500.2|5494.2|5500.5|5494.5|5500.2|5494.2|1
1618831800000|2021-04-19 11:30:00|5500.4|5494.4|5501.2|5495.2|5501.2|5495.2|5500.4|5494.4|0
1618831820000|2021-04-19 11:30:20|5501|5495|5500|5494|5501|5495|5500|5494|0
1618831850000|2021-04-19 11:30:50|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|2
1618831860000|2021-04-19 11:31:00|||||||||2
1618831870000|2021-04-19 11:31:10|5500|5494|5500.6|5494.6|5500.6|5494.6|5500|5494|0
1618831880000|2021-04-19 11:31:20|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|0
1618831910000|2021-04-19 11:31:50|||||||||1
1618831920000|2021-04-19 11:32:00|5499.1|5493.1|5498.8|5492.8|5499.1|5493.1|5498.8|5492.8|0
1618831930000|2021-04-19 11:32:10|5499.3|5493.3|5498.6|5492.6|5499.4|5493.4|5498.6|5492.6|1
1618831940000|2021-04-19 11:32:20|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|5499.8|5493.8|2
1618831980000|2021-04-19 11:33:00|5499.3|5493.3|5499.3|5493.3|5500.3|5494.3|5498.8|5492.8|0
1618831990000|2021-04-19 11:33:10|5500.1|5494.1|5499|5493|5500.1|5494.1|5499|5493|0
1618832000000|2021-04-19 11:33:20|5499.3|5493.3|5499.3|5493.3|5499.6|5493.6|5499.3|5493.3|0
1618832030000|2021-04-19 11:33:50|5498.8|5492.8|5497.6|5491.6|5498.8|5492.8|5497.1|5491.1|2
1618832040000|2021-04-19 11:34:00|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|5498.6|5492.6|1
1618832050000|2021-04-19 11:34:10|5498.3|5492.3|5498.6|5492.6|5498.6|5492.6|5498.3|5492.3|0
1618832070000|2021-04-19 11:34:30|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|1
1618832090000|2021-04-19 11:34:50|5499.8|5493.8|5500.8|5494.8|5500.8|5494.8|5499.8|5493.8|4
1618832100000|2021-04-19 11:35:00|5501|5495|5501.3|5495.3|5501.3|5495.3|5501|5495|0
1618832110000|2021-04-19 11:35:10|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|0
1618832150000|2021-04-19 11:35:50|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|1
1618832160000|2021-04-19 11:36:00|5502.1|5496.1|5501.6|5495.6|5502.1|5496.1|5501.6|5495.6|0
1618832180000|2021-04-19 11:36:20|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1618832190000|2021-04-19 11:36:30|5506|5500|5506|5500|5506|5500|5506|5500|7
1618832200000|2021-04-19 11:36:40|5505|5499|5504.5|5498.5|5505.6|5499.6|5504.5|5498.5|2
1618832210000|2021-04-19 11:36:50|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1618832220000|2021-04-19 11:37:00|5504|5498|5502.8|5496.8|5504|5498|5502.8|5496.8|1
1618832270000|2021-04-19 11:37:50|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.1|5497.1|1
1618832280000|2021-04-19 11:38:00|5502.8|5496.8|5502.8|5496.8|5503|5497|5502.8|5496.8|0
1618832320000|2021-04-19 11:38:40|5503|5497|5503.3|5497.3|5503.3|5497.3|5502.8|5496.8|0
1618832330000|2021-04-19 11:38:50|5503.8|5497.8|5502.8|5496.8|5503.8|5497.8|5502.8|5496.8|2
1618832340000|2021-04-19 11:39:00|||||||||1
1618832350000|2021-04-19 11:39:10|5502.6|5496.6|5502.3|5496.3|5502.8|5496.8|5502.3|5496.3|1
1618832370000|2021-04-19 11:39:30|5502|5496|5501.8|5495.8|5502|5496|5501.5|5495.5|0
1618832390000|2021-04-19 11:39:50|5501.3|5495.3|5501|5495|5501.5|5495.5|5501|5495|1
1618832400000|2021-04-19 11:40:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1618832410000|2021-04-19 11:40:10|5501|5495|5501|5495|5501|5495|5501|5495|0
1618832420000|2021-04-19 11:40:20|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1618832440000|2021-04-19 11:40:40|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1618832480000|2021-04-19 11:41:20|5502|5496|5502.3|5496.3|5502.3|5496.3|5502|5496|0
1618832510000|2021-04-19 11:41:50|||||||||1
1618832530000|2021-04-19 11:42:10|5502.1|5496.1|5501.8|5495.8|5502.1|5496.1|5501.8|5495.8|0
1618832540000|2021-04-19 11:42:20|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1618832550000|2021-04-19 11:42:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|1
1618832570000|2021-04-19 11:42:50|5501.3|5495.3|5501.1|5495.1|5501.3|5495.3|5501.1|5495.1|1
1618832590000|2021-04-19 11:43:10|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1618832600000|2021-04-19 11:43:20|5501|5495|5500.6|5494.6|5501|5495|5500.3|5494.3|1
1618832630000|2021-04-19 11:43:50|||||||||1
1618832680000|2021-04-19 11:44:40|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|2
1618832730000|2021-04-19 11:45:30|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1618832740000|2021-04-19 11:45:40|5501.8|5495.8|5502.3|5496.3|5502.3|5496.3|5501.8|5495.8|0
1618832750000|2021-04-19 11:45:50|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|1
1618832760000|2021-04-19 11:46:00|5501.6|5495.6|5501.1|5495.1|5501.6|5495.6|5501.1|5495.1|0
1618832770000|2021-04-19 11:46:10|5501.5|5495.5|5502.1|5496.1|5502.1|5496.1|5501.1|5495.1|0
1618832780000|2021-04-19 11:46:20|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1618832790000|2021-04-19 11:46:30|5502.1|5496.1|5501.1|5495.1|5502.1|5496.1|5501.1|5495.1|0
1618832810000|2021-04-19 11:46:50|5502.1|5496.1|5501.1|5495.1|5502.1|5496.1|5501.1|5495.1|1
1618832820000|2021-04-19 11:47:00|5501.4|5495.4|5502.3|5496.3|5502.3|5496.3|5500.6|5494.6|2
1618832840000|2021-04-19 11:47:20|5501.6|5495.6|5502.3|5496.3|5502.3|5496.3|5501.6|5495.6|0
1618832880000|2021-04-19 11:48:00|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1618832890000|2021-04-19 11:48:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.3|5495.3|0
1618832900000|2021-04-19 11:48:20|5501.8|5495.8|5502.1|5496.1|5502.1|5496.1|5501.8|5495.8|0
1618832910000|2021-04-19 11:48:30|5502.6|5496.6|5503.8|5497.8|5503.8|5497.8|5502.6|5496.6|1
1618832940000|2021-04-19 11:49:00|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1618832980000|2021-04-19 11:49:40|5503.6|5497.6|5503.2|5497.2|5503.6|5497.6|5502.7|5496.7|0
1618832990000|2021-04-19 11:49:50|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|5502.7|5496.7|1
1618833000000|2021-04-19 11:50:00|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1618833020000|2021-04-19 11:50:20|5503.7|5497.7|5503.1|5497.1|5503.7|5497.7|5503.1|5497.1|0
1618833030000|2021-04-19 11:50:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1618833050000|2021-04-19 11:50:50|5503.9|5497.9|5504.9|5498.9|5504.9|5498.9|5503.9|5497.9|3
1618833060000|2021-04-19 11:51:00|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|5505.1|5499.1|4
1618833070000|2021-04-19 11:51:10|5505.3|5499.3|5505.6|5499.6|5505.6|5499.6|5505.3|5499.3|0
1618833080000|2021-04-19 11:51:20|5505.9|5499.9|5507|5501|5507|5501|5505.9|5499.9|4
1618833090000|2021-04-19 11:51:30|5506.9|5500.9|5508.2|5502.2|5508.2|5502.2|5506|5500|1
1618833100000|2021-04-19 11:51:40|5508.5|5502.5|5506.9|5500.9|5508.5|5502.5|5506.9|5500.9|13
1618833110000|2021-04-19 11:51:50|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|5507.7|5501.7|0
1618833120000|2021-04-19 11:52:00|5507.9|5501.9|5508.2|5502.2|5508.2|5502.2|5507.9|5501.9|0
1618833130000|2021-04-19 11:52:10|5507.9|5501.9|5507.9|5501.9|5507.9|5501.9|5507.9|5501.9|0
1618833140000|2021-04-19 11:52:20|5507.7|5501.7|5506.4|5500.4|5507.7|5501.7|5506.4|5500.4|10
1618833150000|2021-04-19 11:52:30|5506.7|5500.7|5505.7|5499.7|5506.7|5500.7|5505.7|5499.7|1
1618833170000|2021-04-19 11:52:50|5505.9|5499.9|5505.7|5499.7|5506.2|5500.2|5505.7|5499.7|1
1618833210000|2021-04-19 11:53:30|5505.5|5499.5|5504.7|5498.7|5505.5|5499.5|5504.7|5498.7|0
1618833220000|2021-04-19 11:53:40|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|5503.7|5497.7|0
1618833230000|2021-04-19 11:53:50|||||||||1
1618833250000|2021-04-19 11:54:10|5503.3|5497.3|5502.4|5496.4|5503.3|5497.3|5502.4|5496.4|0
1618833260000|2021-04-19 11:54:20|5502.2|5496.2|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|3
1618833270000|2021-04-19 11:54:30|5502.1|5496.1|5501.9|5495.9|5502.4|5496.4|5501.9|5495.9|1
1618833300000|2021-04-19 11:55:00|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|1
1618833310000|2021-04-19 11:55:10|5503.6|5497.6|5503.8|5497.8|5503.8|5497.8|5503.6|5497.6|1
1618833320000|2021-04-19 11:55:20|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|0
1618833350000|2021-04-19 11:55:50|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|2
1618833360000|2021-04-19 11:56:00|5503.8|5497.8|5504.1|5498.1|5504.1|5498.1|5503.8|5497.8|1
1618833390000|2021-04-19 11:56:30|||||||||5
1618833400000|2021-04-19 11:56:40|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|0
1618833410000|2021-04-19 11:56:50|5502.6|5496.6|5502.1|5496.1|5502.6|5496.6|5502.1|5496.1|1
1618833430000|2021-04-19 11:57:10|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.6|5495.6|0
1618833440000|2021-04-19 11:57:20|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1618833460000|2021-04-19 11:57:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1618833470000|2021-04-19 11:57:50|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|5502.1|5496.1|1
1618833490000|2021-04-19 11:58:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1618833500000|2021-04-19 11:58:20|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1618833530000|2021-04-19 11:58:50|5502.4|5496.4|5502.9|5496.9|5502.9|5496.9|5501.9|5495.9|1
1618833540000|2021-04-19 11:59:00|5502.4|5496.4|5503.9|5497.9|5503.9|5497.9|5502.4|5496.4|2
1618833550000|2021-04-19 11:59:10|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|5504.1|5498.1|0
1618833600000|2021-04-19 12:00:00|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|0
1618833610000|2021-04-19 12:00:10|5502.1|5496.1|5502.4|5496.4|5502.4|5496.4|5501.9|5495.9|3
1618833620000|2021-04-19 12:00:20|5502.1|5496.1|5500.7|5494.7|5502.1|5496.1|5500.7|5494.7|0
1618833630000|2021-04-19 12:00:30|5500|5494|5500|5494|5500|5494|5500|5494|0
1618833640000|2021-04-19 12:00:40|5499.7|5493.7|5499.7|5493.7|5499.7|5493.7|5499.4|5493.4|0
1618833660000|2021-04-19 12:01:00|5500|5494|5500|5494|5500|5494|5500|5494|0
1618833710000|2021-04-19 12:01:50|5500.3|5494.3|5500.5|5494.5|5500.5|5494.5|5500.3|5494.3|1
1618833750000|2021-04-19 12:02:30|5500.3|5494.3|5499.5|5493.5|5500.3|5494.3|5499.5|5493.5|0
1618833770000|2021-04-19 12:02:50|5500.3|5494.3|5500.7|5494.7|5500.7|5494.7|5500.3|5494.3|1
1618833790000|2021-04-19 12:03:10|5499.9|5493.9|5500|5494|5500.2|5494.2|5499.9|5493.9|0
1618833800000|2021-04-19 12:03:20|5500.5|5494.5|5500|5494|5500.5|5494.5|5500|5494|0
1618833830000|2021-04-19 12:03:50|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|1
1618833840000|2021-04-19 12:04:00|5500.3|5494.3|5499.8|5493.8|5500.7|5494.7|5499.8|5493.8|5
1618833850000|2021-04-19 12:04:10|5499.5|5493.5|5499.5|5493.5|5500|5494|5499.5|5493.5|1
1618833890000|2021-04-19 12:04:50|5499.8|5493.8|5500|5494|5500|5494|5499.8|5493.8|1
1618833900000|2021-04-19 12:05:00|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|0
1618833940000|2021-04-19 12:05:40|5500.7|5494.7|5501.7|5495.7|5501.7|5495.7|5500.7|5494.7|9
1618833960000|2021-04-19 12:06:00|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|5502.3|5496.3|1
1618833970000|2021-04-19 12:06:10|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|0
1618834000000|2021-04-19 12:06:40|5501.4|5495.4|5501.4|5495.4|5501.7|5495.7|5501.4|5495.4|0
1618834010000|2021-04-19 12:06:50|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1618834020000|2021-04-19 12:07:00|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|5500.2|5494.2|0
1618834040000|2021-04-19 12:07:20|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1618834050000|2021-04-19 12:07:30|5499.8|5493.8|5499|5493|5499.8|5493.8|5499|5493|6
1618834060000|2021-04-19 12:07:40|5497.8|5491.8|5496.7|5490.7|5497.8|5491.8|5496.7|5490.7|4
1618834070000|2021-04-19 12:07:50|5492.2|5486.2|5493|5487|5493.1|5487.1|5492.2|5486.2|30
1618834080000|2021-04-19 12:08:00|5492.1|5486.1|5491.6|5485.6|5492.1|5486.1|5491.6|5485.6|4
1618834090000|2021-04-19 12:08:10|5491.8|5485.8|5491.1|5485.1|5491.8|5485.8|5490.8|5484.8|13
1618834100000|2021-04-19 12:08:20|5491.4|5485.4|5492.4|5486.4|5492.4|5486.4|5491.4|5485.4|2
1618834110000|2021-04-19 12:08:30|5492.6|5486.6|5494.8|5488.8|5495.3|5489.3|5492.4|5486.4|2
1618834120000|2021-04-19 12:08:40|5494.6|5488.6|5491.4|5485.4|5495.3|5489.3|5491.4|5485.4|4
1618834130000|2021-04-19 12:08:50|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|3
1618834140000|2021-04-19 12:09:00|5491.4|5485.4|5491.2|5485.2|5491.4|5485.4|5489.9|5483.9|2
1618834150000|2021-04-19 12:09:10|5487.2|5481.2|5488|5482|5488|5482|5487.2|5481.2|5
1618834170000|2021-04-19 12:09:30|5488.3|5482.3|5491.2|5485.2|5491.2|5485.2|5488.3|5482.3|10
1618834180000|2021-04-19 12:09:40|5491.8|5485.8|5492.8|5486.8|5492.8|5486.8|5491.8|5485.8|3
1618834190000|2021-04-19 12:09:50|5492.3|5486.3|5491.6|5485.6|5492.8|5486.8|5491.6|5485.6|0
1618834200000|2021-04-19 12:10:00|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|5491.8|5485.8|0
1618834210000|2021-04-19 12:10:10|5492.1|5486.1|5492.4|5486.4|5492.4|5486.4|5492.1|5486.1|1
1618834230000|2021-04-19 12:10:30|5492.1|5486.1|5492.4|5486.4|5492.4|5486.4|5492.1|5486.1|0
1618834240000|2021-04-19 12:10:40|5492.6|5486.6|5490.4|5484.4|5492.6|5486.6|5490.4|5484.4|2
1618834250000|2021-04-19 12:10:50|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|4
1618834260000|2021-04-19 12:11:00|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|5492.9|5486.9|0
1618834270000|2021-04-19 12:11:10|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1618834280000|2021-04-19 12:11:20|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618834290000|2021-04-19 12:11:30|5494.2|5488.2|5494.2|5488.2|5494.2|5488.2|5493.6|5487.6|0
1618834300000|2021-04-19 12:11:40|5494.4|5488.4|5495.6|5489.6|5495.6|5489.6|5494.4|5488.4|4
1618834310000|2021-04-19 12:11:50|5495.8|5489.8|5494.9|5488.9|5495.8|5489.8|5494.4|5488.4|5
1618834320000|2021-04-19 12:12:00|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1618834340000|2021-04-19 12:12:20|5495.6|5489.6|5494.8|5488.8|5495.6|5489.6|5494.8|5488.8|5
1618834350000|2021-04-19 12:12:30|5494.9|5488.9|5494.8|5488.8|5494.9|5488.9|5494.8|5488.8|10
1618834360000|2021-04-19 12:12:40|5495.6|5489.6|5496.1|5490.1|5496.1|5490.1|5495.6|5489.6|12
1618834370000|2021-04-19 12:12:50|5495.8|5489.8|5494.8|5488.8|5496.1|5490.1|5494.8|5488.8|2
1618834390000|2021-04-19 12:13:10|5495.1|5489.1|5496.1|5490.1|5496.1|5490.1|5494.6|5488.6|6
1618834410000|2021-04-19 12:13:30|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|0
1618834420000|2021-04-19 12:13:40|5495.2|5489.2|5496.3|5490.3|5496.3|5490.3|5494.9|5488.9|2
1618834430000|2021-04-19 12:13:50|5497.1|5491.1|5497.6|5491.6|5497.6|5491.6|5497.1|5491.1|1
1618834440000|2021-04-19 12:14:00|5497.1|5491.1|5495.6|5489.6|5497.1|5491.1|5495.6|5489.6|2
1618834450000|2021-04-19 12:14:10|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1618834460000|2021-04-19 12:14:20|5496.2|5490.2|5497.1|5491.1|5497.1|5491.1|5496.2|5490.2|2
1618834490000|2021-04-19 12:14:50|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|5496.1|5490.1|0
1618834500000|2021-04-19 12:15:00|5495.9|5489.9|5495.4|5489.4|5495.9|5489.9|5495.4|5489.4|1
1618834510000|2021-04-19 12:15:10|5494.6|5488.6|5494.9|5488.9|5494.9|5488.9|5494.6|5488.6|2
1618834520000|2021-04-19 12:15:20|5495.1|5489.1|5496.1|5490.1|5496.1|5490.1|5495.1|5489.1|2
1618834570000|2021-04-19 12:16:10|5495.7|5489.7|5494.9|5488.9|5495.7|5489.7|5494.9|5488.9|1
1618834600000|2021-04-19 12:16:40|5494.7|5488.7|5493.1|5487.1|5494.7|5488.7|5493.1|5487.1|12
1618834610000|2021-04-19 12:16:50|5492.9|5486.9|5491.7|5485.7|5492.9|5486.9|5491.7|5485.7|4
1618834620000|2021-04-19 12:17:00|5492|5486|5491.7|5485.7|5492|5486|5491.7|5485.7|0
1618834630000|2021-04-19 12:17:10|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|5492.5|5486.5|0
1618834640000|2021-04-19 12:17:20|5492|5486|5492.5|5486.5|5492.5|5486.5|5492|5486|3
1618834650000|2021-04-19 12:17:30|5493|5487|5494.5|5488.5|5494.5|5488.5|5493|5487|1
1618834670000|2021-04-19 12:17:50|5494.4|5488.4|5494.5|5488.5|5494.5|5488.5|5493.7|5487.7|0
1618834680000|2021-04-19 12:18:00|5494.2|5488.2|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|0
1618834690000|2021-04-19 12:18:10|5493.9|5487.9|5491.4|5485.4|5493.9|5487.9|5491.4|5485.4|5
1618834710000|2021-04-19 12:18:30|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1618834720000|2021-04-19 12:18:40|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|5490.3|5484.3|0
1618834730000|2021-04-19 12:18:50|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|2
1618834760000|2021-04-19 12:19:20|||||||||1
1618834780000|2021-04-19 12:19:40|5489.8|5483.8|5489.3|5483.3|5489.8|5483.8|5489.3|5483.3|0
1618834790000|2021-04-19 12:19:50|5489.2|5483.2|5488.8|5482.8|5489.2|5483.2|5488.7|5482.7|3
1618834800000|2021-04-19 12:20:00|5489.2|5483.2|5486.5|5480.5|5489.2|5483.2|5486.5|5480.5|17
1618834810000|2021-04-19 12:20:10|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1618834830000|2021-04-19 12:20:30|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|2
1618834840000|2021-04-19 12:20:40|5485.3|5479.3|5485.5|5479.5|5485.5|5479.5|5483.8|5477.8|6
1618834850000|2021-04-19 12:20:50|5485.3|5479.3|5485.8|5479.8|5485.8|5479.8|5485|5479|1
1618834860000|2021-04-19 12:21:00|5486|5480|5485.5|5479.5|5486|5480|5484.5|5478.5|1
1618834870000|2021-04-19 12:21:10|5485.8|5479.8|5490.3|5484.3|5490.3|5484.3|5485.8|5479.8|10
1618834880000|2021-04-19 12:21:20|5490.5|5484.5|5490|5484|5490.5|5484.5|5489.6|5483.6|1
1618834900000|2021-04-19 12:21:40|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|5489.5|5483.5|0
1618834910000|2021-04-19 12:21:50|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1618834920000|2021-04-19 12:22:00|5489|5483|5485.8|5479.8|5489|5483|5485.5|5479.5|5
1618834930000|2021-04-19 12:22:10|5487|5481|5487|5481|5487|5481|5487|5481|1
1618834940000|2021-04-19 12:22:20|||||||||1
1618834950000|2021-04-19 12:22:30|5487.8|5481.8|5488|5482|5488.5|5482.5|5487.8|5481.8|1
1618834960000|2021-04-19 12:22:40|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|5488.1|5482.1|0
1618834970000|2021-04-19 12:22:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1618834980000|2021-04-19 12:23:00|5487|5481|5487.1|5481.1|5487.8|5481.8|5487|5481|4
1618835000000|2021-04-19 12:23:20|5487.3|5481.3|5487.1|5481.1|5487.6|5481.6|5487.1|5481.1|0
1618835010000|2021-04-19 12:23:30|5489.1|5483.1|5488.6|5482.6|5489.1|5483.1|5488.6|5482.6|5
1618835020000|2021-04-19 12:23:40|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|0
1618835040000|2021-04-19 12:24:00|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1618835050000|2021-04-19 12:24:10|5487.6|5481.6|5488.3|5482.3|5488.3|5482.3|5487.1|5481.1|0
1618835060000|2021-04-19 12:24:20|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|0
1618835070000|2021-04-19 12:24:30|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|5488.3|5482.3|0
1618835090000|2021-04-19 12:24:50|5487.4|5481.4|5487.1|5481.1|5487.4|5481.4|5487.1|5481.1|1
1618835100000|2021-04-19 12:25:00|5486.8|5480.8|5484.8|5478.8|5486.8|5480.8|5484.8|5478.8|1
1618835110000|2021-04-19 12:25:10|5485.3|5479.3|5485.4|5479.4|5485.4|5479.4|5484.6|5478.6|19
1618835120000|2021-04-19 12:25:20|5485.9|5479.9|5484|5478|5485.9|5479.9|5483.6|5477.6|9
1618835130000|2021-04-19 12:25:30|5483.7|5477.7|5485|5479|5485|5479|5483.5|5477.5|13
1618835140000|2021-04-19 12:25:40|5485.2|5479.2|5487.2|5481.2|5487.2|5481.2|5485.2|5479.2|1
1618835150000|2021-04-19 12:25:50|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1618835160000|2021-04-19 12:26:00|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1618835190000|2021-04-19 12:26:30|5487.7|5481.7|5487.1|5481.1|5487.7|5481.7|5487.1|5481.1|0
1618835200000|2021-04-19 12:26:40|5486.9|5480.9|5487.4|5481.4|5487.4|5481.4|5486.6|5480.6|7
1618835210000|2021-04-19 12:26:50|5487.7|5481.7|5488.7|5482.7|5488.7|5482.7|5487.4|5481.4|5
1618835220000|2021-04-19 12:27:00|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5
1618835230000|2021-04-19 12:27:10|5488.7|5482.7|5488.2|5482.2|5488.7|5482.7|5487.7|5481.7|3
1618835240000|2021-04-19 12:27:20|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1618835250000|2021-04-19 12:27:30|5487.9|5481.9|5488.4|5482.4|5488.4|5482.4|5487.9|5481.9|0
1618835260000|2021-04-19 12:27:40|5488.2|5482.2|5487.9|5481.9|5488.2|5482.2|5487.9|5481.9|0
1618835270000|2021-04-19 12:27:50|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|0
1618835300000|2021-04-19 12:28:20|5487.3|5481.3|5489.3|5483.3|5489.5|5483.5|5487.3|5481.3|6
1618835310000|2021-04-19 12:28:30|5489|5483|5488.6|5482.6|5489|5483|5488.3|5482.3|2
1618835320000|2021-04-19 12:28:40|5489.3|5483.3|5490.7|5484.7|5490.7|5484.7|5489.3|5483.3|1
1618835330000|2021-04-19 12:28:50|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1618835340000|2021-04-19 12:29:00|5490.7|5484.7|5491.5|5485.5|5491.5|5485.5|5490.5|5484.5|1
1618835350000|2021-04-19 12:29:10|5491|5485|5489.2|5483.2|5491.5|5485.5|5488.6|5482.6|10
1618835360000|2021-04-19 12:29:20|5488.7|5482.7|5488.9|5482.9|5488.9|5482.9|5488.7|5482.7|2
1618835370000|2021-04-19 12:29:30|5489.6|5483.6|5490.6|5484.6|5490.6|5484.6|5489.6|5483.6|0
1618835380000|2021-04-19 12:29:40|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|0
1618835390000|2021-04-19 12:29:50|5491.6|5485.6|5491.8|5485.8|5491.8|5485.8|5491.6|5485.6|0
1618835400000|2021-04-19 12:30:00|5491.3|5485.3|5491.8|5485.8|5491.8|5485.8|5491.3|5485.3|0
1618835420000|2021-04-19 12:30:20|5492.1|5486.1|5491.1|5485.1|5492.3|5486.3|5490.8|5484.8|2
1618835430000|2021-04-19 12:30:30|5491.3|5485.3|5491.5|5485.5|5491.8|5485.8|5491.3|5485.3|0
1618835440000|2021-04-19 12:30:40|5491.7|5485.7|5492|5486|5492|5486|5491.7|5485.7|0
1618835460000|2021-04-19 12:31:00|5491.7|5485.7|5492.5|5486.5|5492.8|5486.8|5491.7|5485.7|0
1618835470000|2021-04-19 12:31:10|5492|5486|5494|5488|5494|5488|5492|5486|1
1618835480000|2021-04-19 12:31:20|5493.2|5487.2|5494.5|5488.5|5494.5|5488.5|5492.2|5486.2|5
1618835490000|2021-04-19 12:31:30|5494.7|5488.7|5493.3|5487.3|5494.7|5488.7|5493.3|5487.3|8
1618835500000|2021-04-19 12:31:40|5493.5|5487.5|5493|5487|5493.5|5487.5|5493|5487|0
1618835520000|2021-04-19 12:32:00|5493.3|5487.3|5494.2|5488.2|5494.2|5488.2|5493.3|5487.3|11
1618835530000|2021-04-19 12:32:10|5494.7|5488.7|5494.4|5488.4|5494.7|5488.7|5494.4|5488.4|0
1618835540000|2021-04-19 12:32:20|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|0
1618835550000|2021-04-19 12:32:30|5494|5488|5493.7|5487.7|5494|5488|5493.7|5487.7|1
1618835580000|2021-04-19 12:33:00|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1618835590000|2021-04-19 12:33:10|5493.2|5487.2|5494|5488|5494|5488|5493.2|5487.2|0
1618835610000|2021-04-19 12:33:30|5492.3|5486.3|5492.5|5486.5|5492.5|5486.5|5492.3|5486.3|27
1618835620000|2021-04-19 12:33:40|5493.3|5487.3|5492.1|5486.1|5493.3|5487.3|5492.1|5486.1|0
1618835630000|2021-04-19 12:33:50|5492.9|5486.9|5493.1|5487.1|5493.1|5487.1|5492.9|5486.9|1
1618835640000|2021-04-19 12:34:00|5492.9|5486.9|5491.8|5485.8|5492.9|5486.9|5491.8|5485.8|1
1618835650000|2021-04-19 12:34:10|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|5492.1|5486.1|0
1618835660000|2021-04-19 12:34:20|5491.8|5485.8|5493.5|5487.5|5493.7|5487.7|5491.8|5485.8|4
1618835700000|2021-04-19 12:35:00|5493.2|5487.2|5491.1|5485.1|5493.5|5487.5|5491.1|5485.1|2
1618835710000|2021-04-19 12:35:10|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1618835720000|2021-04-19 12:35:20|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|0
1618835740000|2021-04-19 12:35:40|5490.9|5484.9|5490.1|5484.1|5490.9|5484.9|5490.1|5484.1|1
1618835750000|2021-04-19 12:35:50|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|5490.6|5484.6|0
1618835760000|2021-04-19 12:36:00|5491.3|5485.3|5492.1|5486.1|5492.1|5486.1|5491.3|5485.3|2
1618835780000|2021-04-19 12:36:20|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1618835810000|2021-04-19 12:36:50|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|5491.1|5485.1|1
1618835830000|2021-04-19 12:37:10|5491.6|5485.6|5491.2|5485.2|5491.9|5485.9|5490.4|5484.4|6
1618835840000|2021-04-19 12:37:20|5491|5485|5489.1|5483.1|5491|5485|5489.1|5483.1|10
1618835850000|2021-04-19 12:37:30|5489.6|5483.6|5491.3|5485.3|5491.6|5485.6|5489.6|5483.6|7
1618835860000|2021-04-19 12:37:40|5491.5|5485.5|5489.3|5483.3|5491.5|5485.5|5489.3|5483.3|5
1618835870000|2021-04-19 12:37:50|5489.5|5483.5|5489.3|5483.3|5489.5|5483.5|5489.3|5483.3|0
1618835880000|2021-04-19 12:38:00|5489|5483|5489.3|5483.3|5489.3|5483.3|5489|5483|0
1618835890000|2021-04-19 12:38:10|5489.5|5483.5|5490.7|5484.7|5491.2|5485.2|5489.5|5483.5|15
1618835900000|2021-04-19 12:38:20|5490.9|5484.9|5490.7|5484.7|5491.2|5485.2|5490.7|5484.7|2
1618835910000|2021-04-19 12:38:30|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1618835920000|2021-04-19 12:38:40|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|5491.5|5485.5|11
1618835940000|2021-04-19 12:39:00|5491.4|5485.4|5490.9|5484.9|5491.4|5485.4|5490.9|5484.9|6
1618835950000|2021-04-19 12:39:10|5491.2|5485.2|5490.9|5484.9|5491.2|5485.2|5490.6|5484.6|1
1618835960000|2021-04-19 12:39:20|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1618835970000|2021-04-19 12:39:30|5490.6|5484.6|5490.9|5484.9|5490.9|5484.9|5490.6|5484.6|19
1618835980000|2021-04-19 12:39:40|5491.5|5485.5|5491.9|5485.9|5491.9|5485.9|5491.5|5485.5|1
1618835990000|2021-04-19 12:39:50|5491.6|5485.6|5491.6|5485.6|5491.9|5485.9|5491.6|5485.6|0
1618836000000|2021-04-19 12:40:00|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.6|5485.6|1
1618836010000|2021-04-19 12:40:10|||||||||1
1618836020000|2021-04-19 12:40:20|5494.5|5488.5|5493.8|5487.8|5494.5|5488.5|5493.8|5487.8|8
1618836030000|2021-04-19 12:40:30|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618836040000|2021-04-19 12:40:40|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|4
1618836050000|2021-04-19 12:40:50|5492.8|5486.8|5493.3|5487.3|5493.3|5487.3|5492.8|5486.8|1
1618836060000|2021-04-19 12:41:00|||||||||1
1618836110000|2021-04-19 12:41:50|5493.5|5487.5|5494.8|5488.8|5494.8|5488.8|5493.5|5487.5|1
1618836120000|2021-04-19 12:42:00|5495.2|5489.2|5494.8|5488.8|5495.2|5489.2|5494.8|5488.8|0
1618836130000|2021-04-19 12:42:10|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|5494.5|5488.5|0
1618836150000|2021-04-19 12:42:30|5493.8|5487.8|5493.5|5487.5|5493.8|5487.8|5493.5|5487.5|10
1618836180000|2021-04-19 12:43:00|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1618836190000|2021-04-19 12:43:10|5493|5487|5491|5485|5493|5487|5491|5485|1
1618836200000|2021-04-19 12:43:20|5491.3|5485.3|5492.2|5486.2|5492.2|5486.2|5491.1|5485.1|1
1618836210000|2021-04-19 12:43:30|5492.3|5486.3|5493|5487|5493|5487|5492.3|5486.3|1
1618836230000|2021-04-19 12:43:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1618836240000|2021-04-19 12:44:00|5493.6|5487.6|5493|5487|5493.6|5487.6|5493|5487|0
1618836250000|2021-04-19 12:44:10|5492.8|5486.8|5495.3|5489.3|5495.8|5489.8|5492.8|5486.8|5
1618836260000|2021-04-19 12:44:20|5495|5489|5495.1|5489.1|5495.1|5489.1|5495|5489|0
1618836270000|2021-04-19 12:44:30|5495.3|5489.3|5494.3|5488.3|5495.3|5489.3|5494.3|5488.3|7
1618836280000|2021-04-19 12:44:40|5495.1|5489.1|5495.1|5489.1|5495.3|5489.3|5495.1|5489.1|5
1618836290000|2021-04-19 12:44:50|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|0
1618839000000|2021-04-19 13:30:00|5495.1|5489.1|5489.6|5483.6|5498.7|5490|5489.4|5483.4|270
1618839010000|2021-04-19 13:30:10|5490.2|5484.2|5485|5479|5490.4|5484.4|5485|5479|26
1618839020000|2021-04-19 13:30:20|5484.2|5478.2|5479.8|5473.8|5484.2|5478.2|5479.1|5473.1|25
1618839030000|2021-04-19 13:30:30|5480.3|5474.3|5480.5|5474.5|5483|5477|5479.1|5473.1|36
1618839040000|2021-04-19 13:30:40|5480.8|5474.8|5486|5480|5487|5481|5479.6|5473.6|7
1618839050000|2021-04-19 13:30:50|5485.7|5479.7|5482.6|5476.6|5488|5482|5482.6|5476.6|24
1618839060000|2021-04-19 13:31:00|5481|5475|5475.6|5469.6|5481|5475|5474.8|5468.8|43
1618839070000|2021-04-19 13:31:10|5475.9|5469.9|5475.8|5469.8|5479.1|5473.1|5474.6|5468.6|36
1618839080000|2021-04-19 13:31:20|5475.4|5469.4|5473.3|5467.3|5475.6|5469.6|5472.6|5466.6|13
1618839090000|2021-04-19 13:31:30|5473.6|5467.6|5471.8|5465.8|5476.1|5470.1|5471.3|5465.3|18
1618839100000|2021-04-19 13:31:40|5471.3|5465.3|5470.4|5464.4|5472.7|5466.7|5470.1|5464.1|12
1618839110000|2021-04-19 13:31:50|5471.2|5465.2|5468.3|5462.3|5472.2|5466.2|5467.8|5461.8|24
1618839120000|2021-04-19 13:32:00|5468|5462|5468|5462|5469.4|5463.4|5467.8|5461.8|20
1618839130000|2021-04-19 13:32:10|5467.5|5461.5|5466.2|5460.2|5467.5|5461.5|5465.5|5459.5|13
1618839140000|2021-04-19 13:32:20|5466|5460|5468.2|5462.2|5468.5|5462.5|5464.5|5458.5|21
1618839150000|2021-04-19 13:32:30|5467|5461|5465.9|5459.9|5469.1|5463.1|5465.9|5459.9|17
1618839160000|2021-04-19 13:32:40|5466.1|5460.1|5471.8|5465.8|5471.8|5465.8|5465.6|5459.6|13
1618839170000|2021-04-19 13:32:50|5472.3|5466.3|5478.5|5472.5|5478.5|5472.5|5472.3|5466.3|29
1618839180000|2021-04-19 13:33:00|5479.8|5473.8|5478|5472|5479.8|5473.8|5474.8|5468.8|26
1618839190000|2021-04-19 13:33:10|5479.5|5473.5|5481.4|5475.4|5481.9|5475.9|5479.5|5473.5|13
1618839200000|2021-04-19 13:33:20|5481.6|5475.6|5484.7|5478.7|5484.7|5478.7|5481.4|5475.4|11
1618839210000|2021-04-19 13:33:30|5483.6|5477.6|5482.1|5476.1|5485.8|5479.8|5482.1|5476.1|17
1618839220000|2021-04-19 13:33:40|5481.5|5475.5|5481.4|5475.4|5482.9|5476.9|5481.2|5475.2|15
1618839230000|2021-04-19 13:33:50|5481.6|5475.6|5480.4|5474.4|5481.6|5475.6|5479.5|5473.5|11
1618839240000|2021-04-19 13:34:00|5480.7|5474.7|5483.4|5477.4|5483.7|5477.7|5479.7|5473.7|16
1618839250000|2021-04-19 13:34:10|5483.2|5477.2|5483.3|5477.3|5483.8|5477.8|5482.6|5476.6|12
1618839260000|2021-04-19 13:34:20|5483.6|5477.6|5485.1|5479.1|5485.1|5479.1|5480.6|5474.6|19
1618839270000|2021-04-19 13:34:30|5484.8|5478.8|5488.6|5482.6|5489.8|5483.8|5483.1|5477.1|19
1618839280000|2021-04-19 13:34:40|5489.4|5483.4|5493.4|5487.4|5493.6|5487.6|5489.4|5483.4|20
1618839290000|2021-04-19 13:34:50|5496.1|5490.1|5494.4|5488.4|5496.1|5490.1|5493.4|5487.4|32
1618839300000|2021-04-19 13:35:00|5495.2|5489.2|5493.8|5487.8|5495.4|5489.4|5491|5485|35
1618839310000|2021-04-19 13:35:10|5494.2|5488.2|5492|5486|5494.6|5488.6|5492|5486|7
1618839320000|2021-04-19 13:35:20|5491.8|5485.8|5488.8|5482.8|5491.8|5485.8|5488.8|5482.8|17
1618839330000|2021-04-19 13:35:30|5489|5483|5489|5483|5489.8|5483.8|5488.8|5482.8|5
1618839340000|2021-04-19 13:35:40|5488|5482|5487|5481|5488.5|5482.5|5483.8|5477.8|11
1618839350000|2021-04-19 13:35:50|5486|5480|5487.5|5481.5|5487.5|5481.5|5484.5|5478.5|6
1618839360000|2021-04-19 13:36:00|5486.7|5480.7|5487|5481|5487.5|5481.5|5484.8|5478.8|10
1618839370000|2021-04-19 13:36:10|5487.9|5481.9|5485|5479|5490.2|5484.2|5484.8|5478.8|24
1618839380000|2021-04-19 13:36:20|5484.7|5478.7|5484.5|5478.5|5484.7|5478.7|5484.5|5478.5|18
1618839390000|2021-04-19 13:36:30|5484.3|5478.3|5481.2|5475.2|5484.3|5478.3|5481.2|5475.2|5
1618839400000|2021-04-19 13:36:40|5480.7|5474.7|5482|5476|5482.5|5476.5|5479.8|5473.8|21
1618839410000|2021-04-19 13:36:50|5482.5|5476.5|5481.7|5475.7|5483.5|5477.5|5481.7|5475.7|13
1618839420000|2021-04-19 13:37:00|5481.5|5475.5|5483.2|5477.2|5483.2|5477.2|5480|5474|20
1618839430000|2021-04-19 13:37:10|5483.7|5477.7|5483.2|5477.2|5484.7|5478.7|5483|5477|10
1618839440000|2021-04-19 13:37:20|5480.7|5474.7|5480|5474|5481|5475|5480|5474|13
1618839450000|2021-04-19 13:37:30|5479.7|5473.7|5480|5474|5481.3|5475.3|5479.5|5473.5|13
1618839460000|2021-04-19 13:37:40|5479.5|5473.5|5479.6|5473.6|5479.8|5473.8|5479.5|5473.5|15
1618839470000|2021-04-19 13:37:50|5479.4|5473.4|5479.3|5473.3|5479.7|5473.7|5479.1|5473.1|8
1618839480000|2021-04-19 13:38:00|5479.6|5473.6|5478.9|5472.9|5480.3|5474.3|5478.9|5472.9|23
1618839490000|2021-04-19 13:38:10|5479.2|5473.2|5475|5469|5479.2|5473.2|5475|5469|13
1618839500000|2021-04-19 13:38:20|5474.8|5468.8|5475|5469|5475|5469|5474.8|5468.8|4
1618839510000|2021-04-19 13:38:30|5474.7|5468.7|5474.5|5468.5|5475.5|5469.5|5474.5|5468.5|6
1618839520000|2021-04-19 13:38:40|5474.8|5468.8|5479.2|5473.2|5479.2|5473.2|5474.8|5468.8|4
1618839530000|2021-04-19 13:38:50|5478.5|5472.5|5477.7|5471.7|5478.9|5472.9|5477.2|5471.2|6
1618839540000|2021-04-19 13:39:00|5477.5|5471.5|5473.7|5467.7|5477.5|5471.5|5473.7|5467.7|20
1618839550000|2021-04-19 13:39:10|5473.5|5467.5|5476.2|5470.2|5476.2|5470.2|5473.5|5467.5|13
1618839560000|2021-04-19 13:39:20|5475.9|5469.9|5474.2|5468.2|5475.9|5469.9|5474.2|5468.2|6
1618839570000|2021-04-19 13:39:30|5473.9|5467.9|5474.5|5468.5|5474.5|5468.5|5473.5|5467.5|11
1618839580000|2021-04-19 13:39:40|5475|5469|5474.4|5468.4|5477.5|5471.5|5474.4|5468.4|14
1618839590000|2021-04-19 13:39:50|5474.6|5468.6|5473.9|5467.9|5474.9|5468.9|5473.9|5467.9|3
1618839600000|2021-04-19 13:40:00|5474.2|5468.2|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|17
1618839610000|2021-04-19 13:40:10|5473.7|5467.7|5474.6|5468.6|5476.2|5470.2|5473.6|5467.6|14
1618839620000|2021-04-19 13:40:20|5474.9|5468.9|5474.4|5468.4|5475.2|5469.2|5474.1|5468.1|6
1618839630000|2021-04-19 13:40:30|5474.9|5468.9|5473.9|5467.9|5476.3|5470.3|5473.6|5467.6|40
1618839640000|2021-04-19 13:40:40|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5473.6|5467.6|6
1618839650000|2021-04-19 13:40:50|5473.3|5467.3|5472.9|5466.9|5473.6|5467.6|5472.8|5466.8|7
1618839660000|2021-04-19 13:41:00|5472.4|5466.4|5470.7|5464.7|5473.4|5467.4|5469|5463|49
1618839670000|2021-04-19 13:41:10|5470.4|5464.4|5471.7|5465.7|5471.7|5465.7|5469.5|5463.5|17
1618839680000|2021-04-19 13:41:20|5472|5466|5474.4|5468.4|5474.4|5468.4|5472|5466|19
1618839690000|2021-04-19 13:41:30|5474|5468|5475.6|5469.6|5477.2|5471.2|5474|5468|23
1618839700000|2021-04-19 13:41:40|5475.3|5469.3|5474.1|5468.1|5475.4|5469.4|5473.8|5467.8|17
1618839710000|2021-04-19 13:41:50|5474.4|5468.4|5473.1|5467.1|5474.9|5468.9|5472.8|5466.8|2
1618839720000|2021-04-19 13:42:00|5472.9|5466.9|5469.9|5463.9|5473.4|5467.4|5469.9|5463.9|11
1618839730000|2021-04-19 13:42:10|5469.4|5463.4|5468.5|5462.5|5469.4|5463.4|5468.4|5462.4|7
1618839740000|2021-04-19 13:42:20|5469|5463|5468.9|5462.9|5469.7|5463.7|5468.5|5462.5|22
1618839750000|2021-04-19 13:42:30|5468.5|5462.5|5469.5|5463.5|5469.7|5463.7|5468.5|5462.5|5
1618839760000|2021-04-19 13:42:40|5470|5464|5468.5|5462.5|5470|5464|5468.5|5462.5|1
1618839770000|2021-04-19 13:42:50|5469|5463|5469.4|5463.4|5469.4|5463.4|5468.2|5462.2|3
1618839780000|2021-04-19 13:43:00|5469|5463|5468.7|5462.7|5469.7|5463.7|5468.7|5462.7|12
1618839790000|2021-04-19 13:43:10|5470.2|5464.2|5469.3|5463.3|5470.2|5464.2|5469.3|5463.3|18
1618839800000|2021-04-19 13:43:20|5469.1|5463.1|5468.8|5462.8|5469.1|5463.1|5468.8|5462.8|4
1618839810000|2021-04-19 13:43:30|5469.1|5463.1|5470.1|5464.1|5470.1|5464.1|5469.1|5463.1|6
1618839820000|2021-04-19 13:43:40|5469.8|5463.8|5469.5|5463.5|5470.1|5464.1|5469.5|5463.5|2
1618839830000|2021-04-19 13:43:50|5468.8|5462.8|5470.1|5464.1|5470.6|5464.6|5468.8|5462.8|10
1618839840000|2021-04-19 13:44:00|5470.3|5464.3|5469.5|5463.5|5470.8|5464.8|5469.3|5463.3|15
1618839850000|2021-04-19 13:44:10|5469.8|5463.8|5469.7|5463.7|5469.8|5463.8|5469.3|5463.3|3
1618839860000|2021-04-19 13:44:20|5469.5|5463.5|5469|5463|5469.5|5463.5|5468.8|5462.8|8
1618839870000|2021-04-19 13:44:30|5468.8|5462.8|5469.9|5463.9|5470.8|5464.8|5468.8|5462.8|19
1618839880000|2021-04-19 13:44:40|5469.7|5463.7|5470.9|5464.9|5471.2|5465.2|5469.7|5463.7|10
1618839890000|2021-04-19 13:44:50|5470.7|5464.7|5469.5|5463.5|5470.7|5464.7|5469.2|5463.2|5
1618839900000|2021-04-19 13:45:00|5469.9|5463.9|5467.9|5461.9|5469.9|5463.9|5467.9|5461.9|5
1618839910000|2021-04-19 13:45:10|5468.5|5462.5|5471.9|5465.9|5472.1|5466.1|5468.5|5462.5|7
1618839920000|2021-04-19 13:45:20|5471.4|5465.4|5472.9|5466.9|5472.9|5466.9|5471.2|5465.2|8
1618839930000|2021-04-19 13:45:30|5472.4|5466.4|5473.5|5467.5|5473.5|5467.5|5472.4|5466.4|2
1618839940000|2021-04-19 13:45:40|5472.7|5466.7|5474.9|5468.9|5474.9|5468.9|5472.7|5466.7|26
1618839950000|2021-04-19 13:45:50|5474.6|5468.6|5474.9|5468.9|5475.1|5469.1|5474.6|5468.6|6
1618839960000|2021-04-19 13:46:00|5474.6|5468.6|5469.3|5463.3|5474.9|5468.9|5469.3|5463.3|27
1618839970000|2021-04-19 13:46:10|5469.1|5463.1|5469.3|5463.3|5469.6|5463.6|5468|5462|1
1618839980000|2021-04-19 13:46:20|5469.6|5463.6|5470.3|5464.3|5470.9|5464.9|5469.6|5463.6|6
1618839990000|2021-04-19 13:46:30|5470|5464|5471.6|5465.6|5471.6|5465.6|5470|5464|4
1618840000000|2021-04-19 13:46:40|5471.1|5465.1|5471.6|5465.6|5471.9|5465.9|5471.1|5465.1|4
1618840010000|2021-04-19 13:46:50|5471.8|5465.8|5471.9|5465.9|5472.6|5466.6|5471.4|5465.4|8
1618840020000|2021-04-19 13:47:00|5472.4|5466.4|5473.2|5467.2|5473.9|5467.9|5472.4|5466.4|19
1618840030000|2021-04-19 13:47:10|5473.5|5467.5|5475.4|5469.4|5475.4|5469.4|5473|5467|25
1618840040000|2021-04-19 13:47:20|||||||||6
1618840050000|2021-04-19 13:47:30|5475.1|5469.1|5478.1|5472.1|5478.1|5472.1|5475.1|5469.1|82
1618840060000|2021-04-19 13:47:40|5477.8|5471.8|5478.3|5472.3|5478.3|5472.3|5477.6|5471.6|6
1618840070000|2021-04-19 13:47:50|5477.7|5471.7|5476.8|5470.8|5477.7|5471.7|5476.5|5470.5|16
1618840080000|2021-04-19 13:48:00|5476.6|5470.6|5475.4|5469.4|5476.8|5470.8|5475.4|5469.4|9
1618840090000|2021-04-19 13:48:10|5475.1|5469.1|5475.4|5469.4|5475.4|5469.4|5475.1|5469.1|12
1618840100000|2021-04-19 13:48:20|5475.9|5469.9|5477.6|5471.6|5477.6|5471.6|5475.9|5469.9|10
1618840110000|2021-04-19 13:48:30|5477.2|5471.2|5477.2|5471.2|5477.8|5471.8|5477.2|5471.2|17
1618840120000|2021-04-19 13:48:40|5476.8|5470.8|5476.8|5470.8|5477|5471|5476.3|5470.3|10
1618840130000|2021-04-19 13:48:50|5477.3|5471.3|5476.8|5470.8|5477.3|5471.3|5476.5|5470.5|16
1618840140000|2021-04-19 13:49:00|5477|5471|5485.2|5479.2|5485.2|5479.2|5477|5471|23
1618840150000|2021-04-19 13:49:10|5485.7|5479.7|5486.6|5480.6|5487.1|5481.1|5485.7|5479.7|20
1618840160000|2021-04-19 13:49:20|5486.8|5480.8|5488.7|5482.7|5489|5483|5486.3|5480.3|42
1618840170000|2021-04-19 13:49:30|5489|5483|5484.5|5478.5|5489.5|5483.5|5483.5|5477.5|17
1618840180000|2021-04-19 13:49:40|5484.7|5478.7|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|14
1618840190000|2021-04-19 13:49:50|5486|5480|5485|5479|5486|5480|5485|5479|8
1618840200000|2021-04-19 13:50:00|5485.2|5479.2|5485.8|5479.8|5486.4|5480.4|5485.2|5479.2|30
1618840210000|2021-04-19 13:50:10|5485.4|5479.4|5485.2|5479.2|5486.4|5480.4|5485.2|5479.2|27
1618840220000|2021-04-19 13:50:20|5483.4|5477.4|5483.7|5477.7|5483.7|5477.7|5483.4|5477.4|11
1618840230000|2021-04-19 13:50:30|5482.8|5476.8|5483.4|5477.4|5484.4|5478.4|5482.4|5476.4|9
1618840240000|2021-04-19 13:50:40|5483.1|5477.1|5484.4|5478.4|5484.4|5478.4|5482.4|5476.4|4
1618840250000|2021-04-19 13:50:50|5485.6|5479.6|5486.4|5480.4|5486.6|5480.6|5485.6|5479.6|16
1618840260000|2021-04-19 13:51:00|5486.7|5480.7|5488.4|5482.4|5488.4|5482.4|5486.7|5480.7|18
1618840280000|2021-04-19 13:51:20|5488.6|5482.6|5489.4|5483.4|5490.2|5484.2|5488.6|5482.6|8
1618840290000|2021-04-19 13:51:30|5489.9|5483.9|5494.1|5488.1|5494.1|5488.1|5489.7|5483.7|23
1618840300000|2021-04-19 13:51:40|5494.2|5488.2|5496.6|5490.6|5496.6|5490.6|5493.2|5487.2|11
1618840310000|2021-04-19 13:51:50|5497.4|5491.4|5496.9|5490.9|5498.7|5492.7|5496.9|5490.9|14
1618840320000|2021-04-19 13:52:00|5496.7|5490.7|5499.1|5493.1|5499.4|5493.4|5496.4|5490.4|33
1618840330000|2021-04-19 13:52:10|5498.9|5492.9|5502.6|5496.6|5502.6|5496.6|5498.9|5492.9|176
1618840340000|2021-04-19 13:52:20|5505|5499|5505.5|5499.5|5506.7|5500.7|5505|5499|44
1618840350000|2021-04-19 13:52:30|5506.3|5500.3|5505.3|5499.3|5506.5|5500.5|5504.3|5498.3|19
1618840360000|2021-04-19 13:52:40|5505.8|5499.8|5505.3|5499.3|5506.5|5500.5|5505|5499|19
1618840370000|2021-04-19 13:52:50|5505.1|5499.1|5496.6|5490.6|5505.1|5499.1|5495.6|5489.6|30
1618840380000|2021-04-19 13:53:00|5498.4|5492.4|5495.6|5489.6|5498.9|5492.9|5495.4|5489.4|49
1618840390000|2021-04-19 13:53:10|5496.4|5490.4|5497.2|5491.2|5497.6|5491.6|5495.6|5489.6|12
1618840400000|2021-04-19 13:53:20|5497.9|5491.9|5503.2|5497.2|5503.2|5497.2|5497.9|5491.9|79
1618840410000|2021-04-19 13:53:30|5503.4|5497.4|5504.1|5498.1|5505.3|5499.3|5502.9|5496.9|22
1618840420000|2021-04-19 13:53:40|5504.3|5498.3|5504.9|5498.9|5505.7|5499.7|5503.3|5497.3|40
1618840430000|2021-04-19 13:53:50|5505.1|5499.1|5506.1|5500.1|5506.3|5500.3|5505.1|5499.1|56
1618840440000|2021-04-19 13:54:00|5506|5500|5512.6|5506.6|5513|5507|5506|5500|39
1618840450000|2021-04-19 13:54:10|5513|5507|5514.6|5508.6|5516.5|5510.5|5508.8|5502.8|63
1618840460000|2021-04-19 13:54:20|5514.4|5508.4|5510.5|5504.5|5515.4|5509.4|5510.5|5504.5|14
1618840470000|2021-04-19 13:54:30|5510.8|5504.8|5506.3|5500.3|5510.8|5504.8|5506.3|5500.3|6
1618840480000|2021-04-19 13:54:40|5506.1|5500.1|5505.6|5499.6|5508.3|5502.3|5505.6|5499.6|17
1618840490000|2021-04-19 13:54:50|5504.8|5498.8|5504.3|5498.3|5504.8|5498.8|5504.1|5498.1|3
1618840500000|2021-04-19 13:55:00|5504.5|5498.5|5507.7|5501.7|5507.7|5501.7|5504.5|5498.5|3
1618840510000|2021-04-19 13:55:10|5508.1|5502.1|5506.7|5500.7|5508.1|5502.1|5506.7|5500.7|5
1618840520000|2021-04-19 13:55:20|5506.3|5500.3|5505.4|5499.4|5506.3|5500.3|5504.1|5498.1|7
1618840530000|2021-04-19 13:55:30|5505.7|5499.7|5505.7|5499.7|5506.5|5500.5|5505.7|5499.7|1
1618840540000|2021-04-19 13:55:40|5505.5|5499.5|5503.3|5497.3|5505.5|5499.5|5501.3|5495.3|9
1618840550000|2021-04-19 13:55:50|||||||||1
1618840560000|2021-04-19 13:56:00|5502|5496|5501.1|5495.1|5502|5496|5501.1|5495.1|5
1618840570000|2021-04-19 13:56:10|5501.8|5495.8|5503|5497|5503.5|5497.5|5501.8|5495.8|11
1618840580000|2021-04-19 13:56:20|5502.2|5496.2|5500|5494|5502.2|5496.2|5500|5494|0
1618840590000|2021-04-19 13:56:30|5499.8|5493.8|5500.1|5494.1|5500.1|5494.1|5499.6|5493.6|0
1618840600000|2021-04-19 13:56:40|5499.4|5493.4|5497.5|5491.5|5499.4|5493.4|5497.2|5491.2|13
1618840610000|2021-04-19 13:56:50|5497.8|5491.8|5503.2|5497.2|5503.2|5497.2|5497.7|5491.7|27
1618840620000|2021-04-19 13:57:00|5503.5|5497.5|5502.7|5496.7|5503.5|5497.5|5502.7|5496.7|1
1618840630000|2021-04-19 13:57:10|5503.5|5497.5|5507.9|5501.9|5507.9|5501.9|5503.5|5497.5|14
1618840640000|2021-04-19 13:57:20|5506.9|5500.9|5508.2|5502.2|5508.2|5502.2|5505.7|5499.7|5
1618840650000|2021-04-19 13:57:30|5507.6|5501.6|5502.4|5496.4|5507.6|5501.6|5502.4|5496.4|27
1618840660000|2021-04-19 13:57:40|5502.7|5496.7|5501.7|5495.7|5503.2|5497.2|5500.5|5494.5|17
1618840670000|2021-04-19 13:57:50|5501.9|5495.9|5506.3|5500.3|5506.9|5500.9|5501.9|5495.9|8
1618840680000|2021-04-19 13:58:00|5506|5500|5505|5499|5506.2|5500.2|5505|5499|2
1618840690000|2021-04-19 13:58:10|5505.3|5499.3|5507.2|5501.2|5507.2|5501.2|5505.2|5499.2|14
1618840700000|2021-04-19 13:58:20|5507.7|5501.7|5509.2|5503.2|5509.2|5503.2|5507.7|5501.7|3
1618840710000|2021-04-19 13:58:30|5508.8|5502.8|5509.2|5503.2|5509.2|5503.2|5508.8|5502.8|0
1618840720000|2021-04-19 13:58:40|5508.8|5502.8|5506|5500|5508.8|5502.8|5505.7|5499.7|2
1618840730000|2021-04-19 13:58:50|5508|5502|5509.6|5503.6|5510.3|5504.3|5508|5502|8
1618840740000|2021-04-19 13:59:00|5510.6|5504.6|5510.7|5504.7|5510.7|5504.7|5510.4|5504.4|5
1618840750000|2021-04-19 13:59:10|5513.6|5507.6|5512.9|5506.9|5513.6|5507.6|5512.6|5506.6|9
1618840760000|2021-04-19 13:59:20|5512.6|5506.6|5513.6|5507.6|5513.6|5507.6|5512.4|5506.4|2
1618840770000|2021-04-19 13:59:30|5513.1|5507.1|5512.4|5506.4|5513.6|5507.6|5512.4|5506.4|2
1618840780000|2021-04-19 13:59:40|5510.2|5504.2|5511.5|5505.5|5511.5|5505.5|5510.2|5504.2|4
1618840790000|2021-04-19 13:59:50|5511.2|5505.2|5511.3|5505.3|5511.3|5505.3|5510|5504|2
1618840800000|2021-04-19 14:00:00|5511.8|5505.8|5511.1|5505.1|5511.8|5505.8|5511.1|5505.1|1
1618840810000|2021-04-19 14:00:10|5511.3|5505.3|5512.5|5506.5|5512.5|5506.5|5511.3|5505.3|3
1618840820000|2021-04-19 14:00:20|5510.8|5504.8|5505.6|5499.6|5510.8|5504.8|5505.3|5499.3|4
1618840830000|2021-04-19 14:00:30|5506|5500|5506.6|5500.6|5506.6|5500.6|5506|5500|0
1618840840000|2021-04-19 14:00:40|5505.6|5499.6|5503.6|5497.6|5506|5500|5503.6|5497.6|0
1618840850000|2021-04-19 14:00:50|5502.6|5496.6|5502|5496|5502.6|5496.6|5501.5|5495.5|4
1618840860000|2021-04-19 14:01:00|5504|5498|5510|5504|5510|5504|5504|5498|15
1618840870000|2021-04-19 14:01:10|5509.8|5503.8|5510|5504|5510|5504|5508.7|5502.7|3
1618840880000|2021-04-19 14:01:20|5509.2|5503.2|5512.1|5506.1|5512.3|5506.3|5509.2|5503.2|17
1618840890000|2021-04-19 14:01:30|5511.8|5505.8|5512.1|5506.1|5512.3|5506.3|5511.2|5505.2|4
1618840900000|2021-04-19 14:01:40|5511.9|5505.9|5511.8|5505.8|5512.1|5506.1|5511.6|5505.6|4
1618840910000|2021-04-19 14:01:50|5509.4|5503.4|5513.4|5507.4|5513.4|5507.4|5509.4|5503.4|6
1618840920000|2021-04-19 14:02:00|5512.8|5506.8|5513.3|5507.3|5513.3|5507.3|5509.4|5503.4|11
1618840930000|2021-04-19 14:02:10|5512.9|5506.9|5516.2|5510.2|5516.2|5510.2|5512.9|5506.9|4
1618840940000|2021-04-19 14:02:20|5517.3|5511.3|5516.6|5510.6|5517.3|5511.3|5515.2|5509.2|8
1618840950000|2021-04-19 14:02:30|5516.9|5510.9|5517.1|5511.1|5517.9|5511.9|5516.9|5510.9|0
1618840960000|2021-04-19 14:02:40|5517.7|5511.7|5515.9|5509.9|5518.7|5512.7|5515.9|5509.9|1
1618840970000|2021-04-19 14:02:50|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|5513.7|5507.7|20
1618840980000|2021-04-19 14:03:00|5514.4|5508.4|5514.4|5508.4|5514.4|5508.4|5513|5507|5
1618840990000|2021-04-19 14:03:10|5514.2|5508.2|5513.9|5507.9|5514.6|5508.6|5513.2|5507.2|5
1618841000000|2021-04-19 14:03:20|5513.4|5507.4|5509.2|5503.2|5513.4|5507.4|5509.2|5503.2|8
1618841010000|2021-04-19 14:03:30|5508.9|5502.9|5508.2|5502.2|5509.5|5503.5|5508.2|5502.2|5
1618841020000|2021-04-19 14:03:40|5508.4|5502.4|5509.5|5503.5|5509.5|5503.5|5508.4|5502.4|7
1618841030000|2021-04-19 14:03:50|5510.3|5504.3|5508.4|5502.4|5510.7|5504.7|5508.4|5502.4|0
1618841040000|2021-04-19 14:04:00|5508.6|5502.6|5508|5502|5510.1|5504.1|5508|5502|2
1618841050000|2021-04-19 14:04:10|5508.3|5502.3|5507.8|5501.8|5508.3|5502.3|5507.3|5501.3|7
1618841060000|2021-04-19 14:04:20|5508|5502|5512.3|5506.3|5512.3|5506.3|5507.8|5501.8|1
1618841070000|2021-04-19 14:04:30|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|5513.3|5507.3|0
1618841080000|2021-04-19 14:04:40|5511.1|5505.1|5512.3|5506.3|5512.3|5506.3|5511.1|5505.1|8
1618841090000|2021-04-19 14:04:50|||||||||2
1618841100000|2021-04-19 14:05:00|5512.6|5506.6|5512.9|5506.9|5512.9|5506.9|5512.6|5506.6|3
1618841110000|2021-04-19 14:05:10|5511.8|5505.8|5512.6|5506.6|5512.6|5506.6|5511.8|5505.8|0
1618841120000|2021-04-19 14:05:20|5512.1|5506.1|5511.6|5505.6|5512.1|5506.1|5511.1|5505.1|0
1618841130000|2021-04-19 14:05:30|5511.8|5505.8|5510.6|5504.6|5512.1|5506.1|5510.6|5504.6|2
1618841140000|2021-04-19 14:05:40|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|5510.1|5504.1|1
1618841150000|2021-04-19 14:05:50|5509.9|5503.9|5506.2|5500.2|5509.9|5503.9|5505.9|5499.9|10
1618841160000|2021-04-19 14:06:00|5506.4|5500.4|5505.9|5499.9|5506.4|5500.4|5505.7|5499.7|10
1618841170000|2021-04-19 14:06:10|5505.6|5499.6|5507.7|5501.7|5507.7|5501.7|5505.6|5499.6|32
1618841180000|2021-04-19 14:06:20|5508.6|5502.6|5508.2|5502.2|5508.6|5502.6|5508.2|5502.2|0
1618841190000|2021-04-19 14:06:30|5509.9|5503.9|5511.7|5505.7|5512.7|5506.7|5509.9|5503.9|10
1618841200000|2021-04-19 14:06:40|5510.2|5504.2|5509.6|5503.6|5510.2|5504.2|5509.6|5503.6|1
1618841210000|2021-04-19 14:06:50|5510.9|5504.9|5510.6|5504.6|5510.9|5504.9|5509.6|5503.6|5
1618841220000|2021-04-19 14:07:00|5510.9|5504.9|5508.6|5502.6|5510.9|5504.9|5508.2|5502.2|6
1618841230000|2021-04-19 14:07:10|5508.5|5502.5|5512.4|5506.4|5512.5|5506.5|5508.5|5502.5|15
1618841240000|2021-04-19 14:07:20|5512|5506|5510.7|5504.7|5512|5506|5510.5|5504.5|1
1618841250000|2021-04-19 14:07:30|5511|5505|5510.5|5504.5|5511|5505|5510.5|5504.5|0
1618841260000|2021-04-19 14:07:40|5509.9|5503.9|5508.4|5502.4|5509.9|5503.9|5508.4|5502.4|1
1618841270000|2021-04-19 14:07:50|5508.5|5502.5|5511.5|5505.5|5511.5|5505.5|5508.5|5502.5|1
1618841280000|2021-04-19 14:08:00|5511.2|5505.2|5509.7|5503.7|5511.2|5505.2|5507|5501|14
1618841290000|2021-04-19 14:08:10|5510.1|5504.1|5509.3|5503.3|5510.9|5504.9|5509.3|5503.3|7
1618841300000|2021-04-19 14:08:20|5509.6|5503.6|5509.9|5503.9|5509.9|5503.9|5509.6|5503.6|1
1618841310000|2021-04-19 14:08:30|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|5509.1|5503.1|0
1618841320000|2021-04-19 14:08:40|5507.9|5501.9|5507.1|5501.1|5507.9|5501.9|5507.1|5501.1|1
1618841330000|2021-04-19 14:08:50|5506.4|5500.4|5506.6|5500.6|5507.6|5501.6|5505.6|5499.6|6
1618841340000|2021-04-19 14:09:00|5506.9|5500.9|5505.3|5499.3|5506.9|5500.9|5505.3|5499.3|1
1618841350000|2021-04-19 14:09:10|5505.6|5499.6|5503.5|5497.5|5505.6|5499.6|5503.5|5497.5|4
1618841360000|2021-04-19 14:09:20|5502.9|5496.9|5502.5|5496.5|5503.5|5497.5|5501.5|5495.5|7
1618841370000|2021-04-19 14:09:30|5502|5496|5502.5|5496.5|5502.5|5496.5|5501.5|5495.5|1
1618841380000|2021-04-19 14:09:40|5501.7|5495.7|5502|5496|5503.2|5497.2|5501.7|5495.7|2
1618841390000|2021-04-19 14:09:50|5501.4|5495.4|5497.4|5491.4|5501.4|5495.4|5497.1|5491.1|40
1618841400000|2021-04-19 14:10:00|5496.9|5490.9|5494.3|5488.3|5498.6|5492.6|5494.3|5488.3|16
1618841410000|2021-04-19 14:10:10|5494.9|5488.9|5494.2|5488.2|5495.1|5489.1|5493.8|5487.8|11
1618841420000|2021-04-19 14:10:20|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|5494.3|5488.3|6
1618841430000|2021-04-19 14:10:30|5493.1|5487.1|5491.8|5485.8|5493.2|5487.2|5491.8|5485.8|16
1618841440000|2021-04-19 14:10:40|5492|5486|5490.9|5484.9|5493.3|5487.3|5490.9|5484.9|8
1618841450000|2021-04-19 14:10:50|5490.7|5484.7|5489.5|5483.5|5490.7|5484.7|5489.2|5483.2|2
1618841460000|2021-04-19 14:11:00|5489|5483|5490.9|5484.9|5491.5|5485.5|5489|5483|2
1618841470000|2021-04-19 14:11:10|5489.9|5483.9|5491|5485|5493.8|5487.8|5489.6|5483.6|21
1618841480000|2021-04-19 14:11:20|5490.7|5484.7|5490|5484|5490.7|5484.7|5489.8|5483.8|3
1618841490000|2021-04-19 14:11:30|5489.8|5483.8|5491|5485|5491|5485|5489.8|5483.8|2
1618841500000|2021-04-19 14:11:40|5491.3|5485.3|5491|5485|5491.3|5485.3|5491|5485|2
1618841520000|2021-04-19 14:12:00|5491.1|5485.1|5492.5|5486.5|5493.1|5487.1|5491.1|5485.1|1
1618841530000|2021-04-19 14:12:10|5492|5486|5492|5486|5492.2|5486.2|5492|5486|0
1618841540000|2021-04-19 14:12:20|5491.8|5485.8|5492.5|5486.5|5493|5487|5491.6|5485.6|4
1618841550000|2021-04-19 14:12:30|5493.5|5487.5|5492.1|5486.1|5494.3|5488.3|5491.8|5485.8|3
1618841560000|2021-04-19 14:12:40|5491.8|5485.8|5491.1|5485.1|5492.1|5486.1|5490.8|5484.8|3
1618841570000|2021-04-19 14:12:50|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.6|5484.6|2
1618841580000|2021-04-19 14:13:00|5490.6|5484.6|5491|5485|5491.5|5485.5|5489.7|5483.7|7
1618841590000|2021-04-19 14:13:10|5490.8|5484.8|5493.9|5487.9|5495.2|5489.2|5490.5|5484.5|5
1618841600000|2021-04-19 14:13:20|5493.7|5487.7|5492.7|5486.7|5493.7|5487.7|5492.4|5486.4|0
1618841610000|2021-04-19 14:13:30|5491.9|5485.9|5491.1|5485.1|5491.9|5485.9|5491.1|5485.1|0
1618841620000|2021-04-19 14:13:40|5490.9|5484.9|5490.7|5484.7|5491.1|5485.1|5490.3|5484.3|3
1618841630000|2021-04-19 14:13:50|5491.2|5485.2|5491.5|5485.5|5491.5|5485.5|5491.2|5485.2|1
1618841640000|2021-04-19 14:14:00|5492|5486|5493.9|5487.9|5493.9|5487.9|5492|5486|3
1618841650000|2021-04-19 14:14:10|5494.2|5488.2|5493.9|5487.9|5494.2|5488.2|5493.9|5487.9|0
1618841660000|2021-04-19 14:14:20|5494.2|5488.2|5493.7|5487.7|5494.2|5488.2|5493.7|5487.7|1
1618841670000|2021-04-19 14:14:30|5493.4|5487.4|5493.7|5487.7|5493.7|5487.7|5493.4|5487.4|0
1618841680000|2021-04-19 14:14:40|5492.7|5486.7|5494.2|5488.2|5494.2|5488.2|5492.5|5486.5|4
1618841690000|2021-04-19 14:14:50|5494.4|5488.4|5494.9|5488.9|5495.6|5489.6|5494.4|5488.4|2
1618841700000|2021-04-19 14:15:00|5494.7|5488.7|5490.7|5484.7|5494.7|5488.7|5490.7|5484.7|2
1618841710000|2021-04-19 14:15:10|5490.5|5484.5|5489|5483|5490.5|5484.5|5489|5483|13
1618841720000|2021-04-19 14:15:20|5489.2|5483.2|5489|5483|5490|5484|5489|5483|4
1618841730000|2021-04-19 14:15:30|5488.2|5482.2|5488|5482|5489|5483|5487.7|5481.7|0
1618841740000|2021-04-19 14:15:40|5488.2|5482.2|5489.9|5483.9|5490.6|5484.6|5488|5482|6
1618841750000|2021-04-19 14:15:50|5489.7|5483.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|0
1618841760000|2021-04-19 14:16:00|5490.9|5484.9|5491.7|5485.7|5491.9|5485.9|5490.9|5484.9|0
1618841780000|2021-04-19 14:16:20|5491.5|5485.5|5490.2|5484.2|5491.5|5485.5|5490.2|5484.2|0
1618841790000|2021-04-19 14:16:30|5490.9|5484.9|5491.2|5485.2|5491.5|5485.5|5490.7|5484.7|4
1618841800000|2021-04-19 14:16:40|5491.5|5485.5|5491.5|5485.5|5491.8|5485.8|5491.2|5485.2|2
1618841810000|2021-04-19 14:16:50|5492.5|5486.5|5494.7|5488.7|5496.1|5490.1|5492.5|5486.5|71
1618841820000|2021-04-19 14:17:00|5494.1|5488.1|5492.4|5486.4|5494.1|5488.1|5492.2|5486.2|10
1618841830000|2021-04-19 14:17:10|5492.7|5486.7|5494.3|5488.3|5494.3|5488.3|5492.7|5486.7|4
1618841840000|2021-04-19 14:17:20|5492.8|5486.8|5493.7|5487.7|5493.7|5487.7|5492.8|5486.8|8
1618841850000|2021-04-19 14:17:30|5494.2|5488.2|5495.5|5489.5|5496.3|5490.3|5494.2|5488.2|18
1618841860000|2021-04-19 14:17:40|5495.8|5489.8|5495.5|5489.5|5495.8|5489.8|5495.5|5489.5|0
1618841870000|2021-04-19 14:17:50|5495.8|5489.8|5493.3|5487.3|5496|5490|5493|5487|1
1618841880000|2021-04-19 14:18:00|5493.5|5487.5|5493.3|5487.3|5493.8|5487.8|5492.8|5486.8|2
1618841890000|2021-04-19 14:18:10|5493.5|5487.5|5494.9|5488.9|5494.9|5488.9|5493.2|5487.2|5
1618841900000|2021-04-19 14:18:20|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|5495.1|5489.1|0
1618841910000|2021-04-19 14:18:30|5495.7|5489.7|5494.9|5488.9|5495.7|5489.7|5494.9|5488.9|2
1618841920000|2021-04-19 14:18:40|5493.9|5487.9|5492.4|5486.4|5494.2|5488.2|5492.4|5486.4|2
1618841930000|2021-04-19 14:18:50|5492.2|5486.2|5491.7|5485.7|5492.4|5486.4|5491.4|5485.4|3
1618841940000|2021-04-19 14:19:00|5491.9|5485.9|5491.9|5485.9|5492.1|5486.1|5491.9|5485.9|1
1618841950000|2021-04-19 14:19:10|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|1
1618841960000|2021-04-19 14:19:20|5491.4|5485.4|5490.5|5484.5|5491.7|5485.7|5490.5|5484.5|6
1618841970000|2021-04-19 14:19:30|5491|5485|5490.5|5484.5|5491|5485|5490.5|5484.5|0
1618841980000|2021-04-19 14:19:40|5490.7|5484.7|5490.2|5484.2|5491|5485|5490.2|5484.2|0
1618841990000|2021-04-19 14:19:50|5489.8|5483.8|5491.3|5485.3|5491.3|5485.3|5489.8|5483.8|5
1618842000000|2021-04-19 14:20:00|5491.1|5485.1|5491.4|5485.4|5492|5486|5491.1|5485.1|7
1618842010000|2021-04-19 14:20:10|5490.9|5484.9|5495.1|5489.1|5495.1|5489.1|5490.9|5484.9|5
1618842020000|2021-04-19 14:20:20|5495.8|5489.8|5497.8|5491.8|5497.8|5491.8|5495.8|5489.8|8
1618842030000|2021-04-19 14:20:30|5496.6|5490.6|5495.5|5489.5|5497|5491|5495.5|5489.5|3
1618842040000|2021-04-19 14:20:40|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|0
1618842050000|2021-04-19 14:20:50|5496.1|5490.1|5496.1|5490.1|5496.3|5490.3|5496.1|5490.1|0
1618842060000|2021-04-19 14:21:00|5496.6|5490.6|5496.1|5490.1|5496.6|5490.6|5496.1|5490.1|0
1618842070000|2021-04-19 14:21:10|5495.8|5489.8|5497|5491|5497.6|5491.6|5495.8|5489.8|8
1618842080000|2021-04-19 14:21:20|5497.2|5491.2|5497.2|5491.2|5497.8|5491.8|5497|5491|2
1618842090000|2021-04-19 14:21:30|5497.5|5491.5|5495.5|5489.5|5497.5|5491.5|5495.5|5489.5|4
1618842100000|2021-04-19 14:21:40|5494.6|5488.6|5495.6|5489.6|5495.6|5489.6|5494.1|5488.1|4
1618842110000|2021-04-19 14:21:50|5496.1|5490.1|5497.4|5491.4|5497.4|5491.4|5496.1|5490.1|4
1618842120000|2021-04-19 14:22:00|5498.1|5492.1|5499.1|5493.1|5499.1|5493.1|5498.1|5492.1|5
1618842140000|2021-04-19 14:22:20|5500.9|5494.9|5500.8|5494.8|5501.8|5495.8|5499.9|5493.9|9
1618842150000|2021-04-19 14:22:30|5500.9|5494.9|5501.3|5495.3|5501.9|5495.9|5500.6|5494.6|11
1618842160000|2021-04-19 14:22:40|5500.6|5494.6|5498.4|5492.4|5500.6|5494.6|5498.4|5492.4|17
1618842170000|2021-04-19 14:22:50|5497.9|5491.9|5497.3|5491.3|5497.9|5491.9|5497.3|5491.3|13
1618842180000|2021-04-19 14:23:00|5498.6|5492.6|5498.8|5492.8|5499.3|5493.3|5498.6|5492.6|7
1618842190000|2021-04-19 14:23:10|5499|5493|5498.8|5492.8|5499.3|5493.3|5498.8|5492.8|6
1618842200000|2021-04-19 14:23:20|5499.1|5493.1|5499.1|5493.1|5499.4|5493.4|5498.6|5492.6|2
1618842210000|2021-04-19 14:23:30|5499.4|5493.4|5498.6|5492.6|5499.4|5493.4|5498.6|5492.6|1
1618842220000|2021-04-19 14:23:40|5498.3|5492.3|5497.1|5491.1|5498.3|5492.3|5497.1|5491.1|7
1618842230000|2021-04-19 14:23:50|5496.9|5490.9|5494.1|5488.1|5496.9|5490.9|5493.3|5487.3|8
1618842240000|2021-04-19 14:24:00|5494.3|5488.3|5493.7|5487.7|5494.6|5488.6|5493.7|5487.7|0
1618842250000|2021-04-19 14:24:10|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|1
1618842260000|2021-04-19 14:24:20|5492.7|5486.7|5492.6|5486.6|5492.7|5486.7|5492.6|5486.6|1
1618842270000|2021-04-19 14:24:30|5493.6|5487.6|5495.2|5489.2|5495.2|5489.2|5493.6|5487.6|3
1618842280000|2021-04-19 14:24:40|5495.9|5489.9|5497.6|5491.6|5498.9|5492.9|5495.4|5489.4|4
1618842290000|2021-04-19 14:24:50|5497.8|5491.8|5498|5492|5498|5492|5497.8|5491.8|0
1618842300000|2021-04-19 14:25:00|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5494.4|5488.4|8
1618842310000|2021-04-19 14:25:10|5494.9|5488.9|5495.9|5489.9|5495.9|5489.9|5494.9|5488.9|1
1618842320000|2021-04-19 14:25:20|5496.2|5490.2|5495.6|5489.6|5496.6|5490.6|5495.6|5489.6|4
1618842330000|2021-04-19 14:25:30|5495.8|5489.8|5497.9|5491.9|5497.9|5491.9|5495.8|5489.8|2
1618842340000|2021-04-19 14:25:40|5497.6|5491.6|5496.9|5490.9|5497.6|5491.6|5496.9|5490.9|3
1618842370000|2021-04-19 14:26:10|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|0
1618842380000|2021-04-19 14:26:20|5496.2|5490.2|5496.1|5490.1|5496.2|5490.2|5496.1|5490.1|0
1618842400000|2021-04-19 14:26:40|5496.4|5490.4|5498.9|5492.9|5499.4|5493.4|5496.4|5490.4|5
1618842410000|2021-04-19 14:26:50|5499.1|5493.1|5495.6|5489.6|5499.1|5493.1|5495.6|5489.6|13
1618842430000|2021-04-19 14:27:10|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|5495.9|5489.9|0
1618842440000|2021-04-19 14:27:20|5496.2|5490.2|5498|5492|5498|5492|5496.1|5490.1|6
1618842450000|2021-04-19 14:27:30|5498.3|5492.3|5496.5|5490.5|5498.3|5492.3|5496.5|5490.5|12
1618842460000|2021-04-19 14:27:40|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|5496.8|5490.8|0
1618842470000|2021-04-19 14:27:50|5496.2|5490.2|5493.1|5487.1|5496.2|5490.2|5493.1|5487.1|1
1618842480000|2021-04-19 14:28:00|5492.9|5486.9|5493.6|5487.6|5493.6|5487.6|5492.9|5486.9|1
1618842490000|2021-04-19 14:28:10|5493.1|5487.1|5493.6|5487.6|5493.6|5487.6|5493.1|5487.1|0
1618842500000|2021-04-19 14:28:20|5493.4|5487.4|5491.9|5485.9|5493.4|5487.4|5491.9|5485.9|0
1618842510000|2021-04-19 14:28:30|5491.7|5485.7|5491.4|5485.4|5491.7|5485.7|5491.4|5485.4|0
1618842520000|2021-04-19 14:28:40|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|0
1618842530000|2021-04-19 14:28:50|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|5491.4|5485.4|0
1618842540000|2021-04-19 14:29:00|5491.1|5485.1|5491.2|5485.2|5491.3|5485.3|5490.7|5484.7|4
1618842550000|2021-04-19 14:29:10|5490.9|5484.9|5491.2|5485.2|5491.2|5485.2|5490.9|5484.9|1
1618842560000|2021-04-19 14:29:20|5491.7|5485.7|5493.6|5487.6|5493.9|5487.9|5491.7|5485.7|3
1618842570000|2021-04-19 14:29:30|5493.4|5487.4|5494.1|5488.1|5494.1|5488.1|5493.4|5487.4|0
1618842580000|2021-04-19 14:29:40|5494.4|5488.4|5495.4|5489.4|5496.1|5490.1|5494.4|5488.4|2
1618842590000|2021-04-19 14:29:50|5495.1|5489.1|5494.1|5488.1|5495.1|5489.1|5494.1|5488.1|0
1618842600000|2021-04-19 14:30:00|5494.4|5488.4|5492.1|5486.1|5494.4|5488.4|5491.6|5485.6|0
1618842610000|2021-04-19 14:30:10|5492.7|5486.7|5492.2|5486.2|5492.7|5486.7|5491.1|5485.1|4
1618842620000|2021-04-19 14:30:20|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|0
1618842630000|2021-04-19 14:30:30|5491.1|5485.1|5496.1|5490.1|5496.6|5490.6|5491.1|5485.1|5
1618842640000|2021-04-19 14:30:40|5496.6|5490.6|5497.9|5491.9|5497.9|5491.9|5496.1|5490.1|1
1618842650000|2021-04-19 14:30:50|5498.9|5492.9|5498.6|5492.6|5498.9|5492.9|5498.6|5492.6|3
1618842660000|2021-04-19 14:31:00|5498.9|5492.9|5487.1|5481.1|5499.9|5493.9|5487.1|5481.1|19
1618842670000|2021-04-19 14:31:10|5484.8|5478.8|5485.6|5479.6|5485.6|5479.6|5483.6|5477.6|4
1618842680000|2021-04-19 14:31:20|5486.3|5480.3|5485.3|5479.3|5486.3|5480.3|5485.3|5479.3|3
1618842690000|2021-04-19 14:31:30|5485|5479|5485.8|5479.8|5485.8|5479.8|5485|5479|1
1618842700000|2021-04-19 14:31:40|5485.6|5479.6|5484.3|5478.3|5485.6|5479.6|5484.3|5478.3|2
1618842710000|2021-04-19 14:31:50|5484.1|5478.1|5483|5477|5484.1|5478.1|5482.3|5476.3|7
1618842720000|2021-04-19 14:32:00|5483.3|5477.3|5482.8|5476.8|5483.3|5477.3|5482.5|5476.5|2
1618842730000|2021-04-19 14:32:10|5482.5|5476.5|5483.3|5477.3|5483.3|5477.3|5482.5|5476.5|1
1618842740000|2021-04-19 14:32:20|5483|5477|5482|5476|5483|5477|5481.8|5475.8|4
1618842750000|2021-04-19 14:32:30|5481.3|5475.3|5479.8|5473.8|5481.3|5475.3|5479.6|5473.6|9
1618842760000|2021-04-19 14:32:40|5480.1|5474.1|5481.8|5475.8|5482.3|5476.3|5480.1|5474.1|2
1618842770000|2021-04-19 14:32:50|5481.3|5475.3|5481.6|5475.6|5481.6|5475.6|5481.3|5475.3|0
1618842780000|2021-04-19 14:33:00|5481.3|5475.3|5480.8|5474.8|5481.3|5475.3|5480.3|5474.3|0
1618842790000|2021-04-19 14:33:10|5480.6|5474.6|5479.8|5473.8|5480.6|5474.6|5479.3|5473.3|8
1618842800000|2021-04-19 14:33:20|5480.1|5474.1|5479.1|5473.1|5480.1|5474.1|5479.1|5473.1|6
1618842810000|2021-04-19 14:33:30|5480.1|5474.1|5479.6|5473.6|5480.1|5474.1|5479.6|5473.6|2
1618842820000|2021-04-19 14:33:40|5479.4|5473.4|5480.3|5474.3|5480.3|5474.3|5479.4|5473.4|1
1618842830000|2021-04-19 14:33:50|5479.9|5473.9|5476.7|5470.7|5479.9|5473.9|5476.7|5470.7|19
1618842840000|2021-04-19 14:34:00|5477.2|5471.2|5476.7|5470.7|5477.4|5471.4|5476.7|5470.7|2
1618842850000|2021-04-19 14:34:10|5477|5471|5476.7|5470.7|5477.5|5471.5|5476.7|5470.7|15
1618842860000|2021-04-19 14:34:20|5475.7|5469.7|5475.6|5469.6|5475.7|5469.7|5473.8|5467.8|31
1618842870000|2021-04-19 14:34:30|5475.3|5469.3|5475.6|5469.6|5475.6|5469.6|5475.3|5469.3|1
1618842880000|2021-04-19 14:34:40|5475.3|5469.3|5474.8|5468.8|5475.3|5469.3|5474.8|5468.8|0
1618842890000|2021-04-19 14:34:50|5475.1|5469.1|5475.3|5469.3|5475.3|5469.3|5474.3|5468.3|0
1618842900000|2021-04-19 14:35:00|||||||||2
1618842910000|2021-04-19 14:35:10|5475.1|5469.1|5474.6|5468.6|5475.1|5469.1|5474.6|5468.6|20
1618842920000|2021-04-19 14:35:20|5474.4|5468.4|5475.4|5469.4|5475.4|5469.4|5474.3|5468.3|5
1618842930000|2021-04-19 14:35:30|5475.3|5469.3|5474.3|5468.3|5475.6|5469.6|5474.3|5468.3|24
1618842940000|2021-04-19 14:35:40|5474.8|5468.8|5474.3|5468.3|5474.8|5468.8|5474.3|5468.3|4
1618842950000|2021-04-19 14:35:50|5474.6|5468.6|5475.3|5469.3|5476.1|5470.1|5474.6|5468.6|1
1618842960000|2021-04-19 14:36:00|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5474.1|5468.1|4
1618842970000|2021-04-19 14:36:10|5474.6|5468.6|5477.6|5471.6|5477.6|5471.6|5474.3|5468.3|18
1618842980000|2021-04-19 14:36:20|5476.5|5470.5|5475.3|5469.3|5476.5|5470.5|5474.3|5468.3|3
1618842990000|2021-04-19 14:36:30|5474.6|5468.6|5474.3|5468.3|5475.3|5469.3|5474.3|5468.3|1
1618843000000|2021-04-19 14:36:40|||||||||2
1618843010000|2021-04-19 14:36:50|5473.3|5467.3|5475.3|5469.3|5475.3|5469.3|5473.3|5467.3|2
1618843020000|2021-04-19 14:37:00|5474.3|5468.3|5474.8|5468.8|5474.8|5468.8|5473.1|5467.1|11
1618843030000|2021-04-19 14:37:10|5475|5469|5474.3|5468.3|5475|5469|5474.3|5468.3|2
1618843040000|2021-04-19 14:37:20|5474|5468|5474.3|5468.3|5474.6|5468.6|5473.5|5467.5|6
1618843050000|2021-04-19 14:37:30|5473.3|5467.3|5474.8|5468.8|5475.3|5469.3|5473.3|5467.3|4
1618843060000|2021-04-19 14:37:40|||||||||1
1618843090000|2021-04-19 14:38:10|||||||||1
1618843100000|2021-04-19 14:38:20|5474.5|5468.5|5474.2|5468.2|5475.3|5469.3|5474.2|5468.2|3
1618843110000|2021-04-19 14:38:30|5474.5|5468.5|5473.5|5467.5|5474.5|5468.5|5473.5|5467.5|3
1618843130000|2021-04-19 14:38:50|5473.8|5467.8|5472.8|5466.8|5473.8|5467.8|5472.5|5466.5|1
1618843140000|2021-04-19 14:39:00|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|1
1618843150000|2021-04-19 14:39:10|5472.8|5466.8|5470.7|5464.7|5472.8|5466.8|5470.7|5464.7|3
1618843160000|2021-04-19 14:39:20|5470.1|5464.1|5468.6|5462.6|5470.1|5464.1|5468.3|5462.3|3
1618843170000|2021-04-19 14:39:30|5468.3|5462.3|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|2
1618843180000|2021-04-19 14:39:40|5468.3|5462.3|5468.8|5462.8|5468.8|5462.8|5468.1|5462.1|4
1618843190000|2021-04-19 14:39:50|5468.3|5462.3|5468.3|5462.3|5468.6|5462.6|5468.3|5462.3|1
1618843200000|2021-04-19 14:40:00|5468.1|5462.1|5467.3|5461.3|5468.1|5462.1|5467.3|5461.3|4
1618843210000|2021-04-19 14:40:10|5467.6|5461.6|5466.6|5460.6|5467.6|5461.6|5466.6|5460.6|2
1618843220000|2021-04-19 14:40:20|5466.8|5460.8|5467.6|5461.6|5467.9|5461.9|5466.8|5460.8|3
1618843230000|2021-04-19 14:40:30|5467.3|5461.3|5467.6|5461.6|5467.6|5461.6|5466.6|5460.6|2
1618843240000|2021-04-19 14:40:40|5467.3|5461.3|5467.6|5461.6|5467.6|5461.6|5466.6|5460.6|4
1618843250000|2021-04-19 14:40:50|5467.3|5461.3|5467.3|5461.3|5467.5|5461.5|5467|5461|2
1618843260000|2021-04-19 14:41:00|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5466.3|5460.3|14
1618843270000|2021-04-19 14:41:10|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|2
1618843280000|2021-04-19 14:41:20|5466.9|5460.9|5467.8|5461.8|5467.8|5461.8|5466.3|5460.3|17
1618843290000|2021-04-19 14:41:30|5468|5462|5469.7|5463.7|5469.7|5463.7|5466.3|5460.3|14
1618843300000|2021-04-19 14:41:40|5469.4|5463.4|5469|5463|5469.4|5463.4|5467.7|5461.7|6
1618843310000|2021-04-19 14:41:50|5466.3|5460.3|5466|5460|5466.3|5460.3|5465.8|5459.8|8
1618843320000|2021-04-19 14:42:00|5465.8|5459.8|5463.3|5457.3|5465.8|5459.8|5463|5457|11
1618843330000|2021-04-19 14:42:10|5464|5458|5464.1|5458.1|5464.7|5458.7|5463.5|5457.5|10
1618843340000|2021-04-19 14:42:20|5464.7|5458.7|5464.1|5458.1|5464.7|5458.7|5464.1|5458.1|3
1618843350000|2021-04-19 14:42:30|5464.4|5458.4|5463.7|5457.7|5464.6|5458.6|5463.7|5457.7|4
1618843360000|2021-04-19 14:42:40|||||||||1
1618843370000|2021-04-19 14:42:50|5464.4|5458.4|5463.7|5457.7|5464.4|5458.4|5463.7|5457.7|5
1618843380000|2021-04-19 14:43:00|5464|5458|5463.7|5457.7|5464.2|5458.2|5463.5|5457.5|5
1618843390000|2021-04-19 14:43:10|5464|5458|5463.7|5457.7|5464|5458|5463.7|5457.7|0
1618843400000|2021-04-19 14:43:20|5463.9|5457.9|5463.7|5457.7|5464.6|5458.6|5463.7|5457.7|14
1618843410000|2021-04-19 14:43:30|||||||||1
1618843420000|2021-04-19 14:43:40|5464|5458|5464.6|5458.6|5464.6|5458.6|5463.7|5457.7|2
1618843430000|2021-04-19 14:43:50|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|1
1618843440000|2021-04-19 14:44:00|5464.1|5458.1|5463.7|5457.7|5464.1|5458.1|5463.7|5457.7|0
1618843450000|2021-04-19 14:44:10|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|2
1618843460000|2021-04-19 14:44:20|||||||||5
1618843470000|2021-04-19 14:44:30|5464.4|5458.4|5463.7|5457.7|5464.4|5458.4|5463.7|5457.7|24
1618843480000|2021-04-19 14:44:40|5463.5|5457.5|5462.7|5456.7|5463.5|5457.5|5462.7|5456.7|2
1618843490000|2021-04-19 14:44:50|||||||||2
1618843500000|2021-04-19 14:45:00|5463|5457|5462.7|5456.7|5463|5457|5462.7|5456.7|0
1618843520000|2021-04-19 14:45:20|5462.5|5456.5|5461.6|5455.6|5462.5|5456.5|5461.6|5455.6|60
1618843530000|2021-04-19 14:45:30|5461.9|5455.9|5461.3|5455.3|5461.9|5455.9|5461.3|5455.3|1
1618843550000|2021-04-19 14:45:50|||||||||5
1618843560000|2021-04-19 14:46:00|5461.1|5455.1|5460.9|5454.9|5461.1|5455.1|5460.9|5454.9|0
1618843570000|2021-04-19 14:46:10|||||||||1
1618843580000|2021-04-19 14:46:20|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|5461.1|5455.1|0
1618843590000|2021-04-19 14:46:30|5460.1|5454.1|5460.1|5454.1|5460.3|5454.3|5460.1|5454.1|2
1618843600000|2021-04-19 14:46:40|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459|5453|93
1618843620000|2021-04-19 14:47:00|5459|5453|5457.6|5451.6|5459|5453|5457.3|5451.3|16
1618843630000|2021-04-19 14:47:10|5457.3|5451.3|5456.8|5450.8|5457.3|5451.3|5456.8|5450.8|2
1618843640000|2021-04-19 14:47:20|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5456.8|5450.8|4
1618843650000|2021-04-19 14:47:30|5456.8|5450.8|5457.1|5451.1|5457.3|5451.3|5456.8|5450.8|0
1618843660000|2021-04-19 14:47:40|5456.8|5450.8|5456.8|5450.8|5457.1|5451.1|5456.8|5450.8|11
1618843670000|2021-04-19 14:47:50|||||||||2
1618843680000|2021-04-19 14:48:00|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|5457.4|5451.4|3
1618843690000|2021-04-19 14:48:10|5456.6|5450.6|5457.3|5451.3|5457.6|5451.6|5456.6|5450.6|10
1618843700000|2021-04-19 14:48:20|5457.8|5451.8|5456.8|5450.8|5457.8|5451.8|5456.8|5450.8|0
1618843710000|2021-04-19 14:48:30|5456.9|5450.9|5457.6|5451.6|5457.6|5451.6|5456.8|5450.8|4
1618843720000|2021-04-19 14:48:40|5457.8|5451.8|5457.6|5451.6|5457.8|5451.8|5457.6|5451.6|0
1618843730000|2021-04-19 14:48:50|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|9
1618843740000|2021-04-19 14:49:00|5459.6|5453.6|5458.4|5452.4|5459.6|5453.6|5457.8|5451.8|12
1618843750000|2021-04-19 14:49:10|5458.1|5452.1|5456.8|5450.8|5458.1|5452.1|5456.8|5450.8|0
1618843760000|2021-04-19 14:49:20|5457.7|5451.7|5457.9|5451.9|5457.9|5451.9|5457.4|5451.4|10
1618843770000|2021-04-19 14:49:30|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|5458.6|5452.6|0
1618843780000|2021-04-19 14:49:40|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|5457.8|5451.8|0
1618843790000|2021-04-19 14:49:50|5458.3|5452.3|5458.3|5452.3|5458.6|5452.6|5458.3|5452.3|2
1618843800000|2021-04-19 14:50:00|5457.8|5451.8|5458.6|5452.6|5458.6|5452.6|5457.6|5451.6|2
1618843810000|2021-04-19 14:50:10|5458.3|5452.3|5458.3|5452.3|5458.6|5452.6|5457.9|5451.9|13
1618843820000|2021-04-19 14:50:20|5458.6|5452.6|5458.1|5452.1|5458.6|5452.6|5457.8|5451.8|1
1618843830000|2021-04-19 14:50:30|5457.8|5451.8|5457.9|5451.9|5459.1|5453.1|5457.8|5451.8|12
1618843840000|2021-04-19 14:50:40|5458.4|5452.4|5462.8|5456.8|5463.1|5457.1|5458.4|5452.4|10
1618843850000|2021-04-19 14:50:50|5463.1|5457.1|5465.4|5459.4|5465.4|5459.4|5463.1|5457.1|3
1618843860000|2021-04-19 14:51:00|5464.9|5458.9|5468.5|5462.5|5468.5|5462.5|5464.2|5458.2|61
1618843870000|2021-04-19 14:51:10|5467.9|5461.9|5468.3|5462.3|5469.3|5463.3|5467.9|5461.9|5
1618843880000|2021-04-19 14:51:20|5468|5462|5467|5461|5468|5462|5467|5461|2
1618843890000|2021-04-19 14:51:30|5466.3|5460.3|5468|5462|5468|5462|5466.3|5460.3|7
1618843900000|2021-04-19 14:51:40|5467.8|5461.8|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|1
1618843910000|2021-04-19 14:51:50|5468.5|5462.5|5469|5463|5469.1|5463.1|5468.5|5462.5|4
1618843920000|2021-04-19 14:52:00|5469.3|5463.3|5469.2|5463.2|5469.5|5463.5|5469|5463|9
1618843930000|2021-04-19 14:52:10|||||||||6
1618843940000|2021-04-19 14:52:20|5468.4|5462.4|5468.7|5462.7|5468.7|5462.7|5467.7|5461.7|1
1618843950000|2021-04-19 14:52:30|5469.4|5463.4|5469.7|5463.7|5469.7|5463.7|5469.2|5463.2|9
1618843960000|2021-04-19 14:52:40|5470|5464|5471|5465|5471.3|5465.3|5470|5464|1
1618843970000|2021-04-19 14:52:50|5471.3|5465.3|5467.4|5461.4|5471.3|5465.3|5467.4|5461.4|6
1618843980000|2021-04-19 14:53:00|5467.1|5461.1|5470.2|5464.2|5471.1|5465.1|5467.1|5461.1|10
1618843990000|2021-04-19 14:53:10|5470.4|5464.4|5470.6|5464.6|5470.9|5464.9|5470.3|5464.3|1
1618844000000|2021-04-19 14:53:20|5470.3|5464.3|5470|5464|5470.9|5464.9|5469.7|5463.7|11
1618844010000|2021-04-19 14:53:30|5470.5|5464.5|5470.2|5464.2|5470.5|5464.5|5470.2|5464.2|0
1618844020000|2021-04-19 14:53:40|5469.9|5463.9|5470.4|5464.4|5470.4|5464.4|5469.5|5463.5|9
1618844030000|2021-04-19 14:53:50|5468.7|5462.7|5468.4|5462.4|5468.7|5462.7|5468.4|5462.4|34
1618844040000|2021-04-19 14:54:00|5468.2|5462.2|5469|5463|5469.7|5463.7|5467.2|5461.2|11
1618844050000|2021-04-19 14:54:10|5469.4|5463.4|5467.7|5461.7|5469.4|5463.4|5467.4|5461.4|18
1618844060000|2021-04-19 14:54:20|5468.1|5462.1|5470.9|5464.9|5471.2|5465.2|5468.1|5462.1|30
1618844070000|2021-04-19 14:54:30|5470.4|5464.4|5470.8|5464.8|5470.8|5464.8|5470|5464|23
1618844080000|2021-04-19 14:54:40|5470.6|5464.6|5468.4|5462.4|5470.6|5464.6|5468.2|5462.2|18
1618844090000|2021-04-19 14:54:50|5469.5|5463.5|5470.6|5464.6|5470.6|5464.6|5469.5|5463.5|52
1618844100000|2021-04-19 14:55:00|5470.3|5464.3|5468.9|5462.9|5470.3|5464.3|5468.9|5462.9|1
1618844110000|2021-04-19 14:55:10|5468.7|5462.7|5468.4|5462.4|5468.7|5462.7|5468.4|5462.4|1
1618844120000|2021-04-19 14:55:20|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|3
1618844140000|2021-04-19 14:55:40|5468.4|5462.4|5468|5462|5468.4|5462.4|5468|5462|3
1618844150000|2021-04-19 14:55:50|5467.3|5461.3|5468.3|5462.3|5468.3|5462.3|5467.3|5461.3|4
1618844160000|2021-04-19 14:56:00|5468.1|5462.1|5468.3|5462.3|5468.3|5462.3|5468.1|5462.1|1
1618844170000|2021-04-19 14:56:10|5468|5462|5468|5462|5468|5462|5468|5462|0
1618844180000|2021-04-19 14:56:20|5466.9|5460.9|5467.5|5461.5|5467.5|5461.5|5466.9|5460.9|0
1618844190000|2021-04-19 14:56:30|5467.8|5461.8|5468.1|5462.1|5468.1|5462.1|5467.8|5461.8|2
1618844200000|2021-04-19 14:56:40|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1618844210000|2021-04-19 14:56:50|||||||||2
1618844220000|2021-04-19 14:57:00|5468.1|5462.1|5467.6|5461.6|5468.1|5462.1|5467.6|5461.6|0
1618844230000|2021-04-19 14:57:10|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5466.8|5460.8|0
1618844240000|2021-04-19 14:57:20|5467.1|5461.1|5467.6|5461.6|5467.6|5461.6|5466.4|5460.4|4
1618844250000|2021-04-19 14:57:30|5467.4|5461.4|5467.6|5461.6|5467.6|5461.6|5467.4|5461.4|0
1618844270000|2021-04-19 14:57:50|5467.4|5461.4|5467.6|5461.6|5467.6|5461.6|5467.4|5461.4|0
1618844280000|2021-04-19 14:58:00|5468.6|5462.6|5468.9|5462.9|5469.4|5463.4|5468.1|5462.1|5
1618844290000|2021-04-19 14:58:10|||||||||1
1618844300000|2021-04-19 14:58:20|5468.6|5462.6|5467.7|5461.7|5468.9|5462.9|5467.4|5461.4|29
1618844310000|2021-04-19 14:58:30|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|5467.9|5461.9|0
1618844330000|2021-04-19 14:58:50|5468.1|5462.1|5469.6|5463.6|5469.6|5463.6|5468.1|5462.1|7
1618844340000|2021-04-19 14:59:00|5469|5463|5467.2|5461.2|5469|5463|5466.5|5460.5|4
1618844350000|2021-04-19 14:59:10|5467.4|5461.4|5467.7|5461.7|5467.7|5461.7|5467.4|5461.4|0
1618844360000|2021-04-19 14:59:20|5467.4|5461.4|5467.2|5461.2|5467.4|5461.4|5466.9|5460.9|2
1618844370000|2021-04-19 14:59:30|5467.4|5461.4|5469.6|5463.6|5469.6|5463.6|5467.4|5461.4|1
1618844380000|2021-04-19 14:59:40|5469.4|5463.4|5468|5462|5469.4|5463.4|5467.8|5461.8|1
1618844390000|2021-04-19 14:59:50|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|5468.5|5462.5|0
1618844400000|2021-04-19 15:00:00|5468.6|5462.6|5467.8|5461.8|5468.6|5462.6|5467.8|5461.8|2
1618844410000|2021-04-19 15:00:10|5467.5|5461.5|5468.1|5462.1|5468.8|5462.8|5467.5|5461.5|4
1618844420000|2021-04-19 15:00:20|5467.8|5461.8|5466.1|5460.1|5467.8|5461.8|5466.1|5460.1|3
1618844440000|2021-04-19 15:00:40|5465.8|5459.8|5462.6|5456.6|5465.8|5459.8|5462.6|5456.6|3
1618844450000|2021-04-19 15:00:50|5462.3|5456.3|5461.2|5455.2|5462.3|5456.3|5461.2|5455.2|3
1618844460000|2021-04-19 15:01:00|5460.7|5454.7|5460.7|5454.7|5461.2|5455.2|5460.4|5454.4|0
1618844500000|2021-04-19 15:01:40|5460.4|5454.4|5459.4|5453.4|5460.4|5454.4|5458.6|5452.6|3
1618844510000|2021-04-19 15:01:50|5459.1|5453.1|5459.1|5453.1|5459.4|5453.4|5458.9|5452.9|1
1618844520000|2021-04-19 15:02:00|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1618844530000|2021-04-19 15:02:10|5459.7|5453.7|5460.7|5454.7|5461.2|5455.2|5459.7|5453.7|3
1618844540000|2021-04-19 15:02:20|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1618844550000|2021-04-19 15:02:30|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|1
1618844560000|2021-04-19 15:02:40|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|5461.5|5455.5|0
1618844570000|2021-04-19 15:02:50|5461.2|5455.2|5461.5|5455.5|5462|5456|5461.2|5455.2|0
1618844580000|2021-04-19 15:03:00|5461.2|5455.2|5460.2|5454.2|5461.6|5455.6|5459.2|5453.2|15
1618844590000|2021-04-19 15:03:10|5460.5|5454.5|5460.7|5454.7|5460.7|5454.7|5460.5|5454.5|0
1618844610000|2021-04-19 15:03:30|5460|5454|5458.6|5452.6|5460.4|5454.4|5458.6|5452.6|6
1618844620000|2021-04-19 15:03:40|5459.4|5453.4|5459.9|5453.9|5459.9|5453.9|5459.1|5453.1|7
1618844630000|2021-04-19 15:03:50|5459.6|5453.6|5458.9|5452.9|5459.6|5453.6|5458.9|5452.9|0
1618844640000|2021-04-19 15:04:00|5459.2|5453.2|5458.9|5452.9|5459.2|5453.2|5458.9|5452.9|3
1618844650000|2021-04-19 15:04:10|5458.7|5452.7|5457.8|5451.8|5458.7|5452.7|5457.8|5451.8|7
1618844660000|2021-04-19 15:04:20|||||||||6
1618844670000|2021-04-19 15:04:30|5458.3|5452.3|5458.6|5452.6|5458.8|5452.8|5458.3|5452.3|2
1618844680000|2021-04-19 15:04:40|5458.3|5452.3|5458.6|5452.6|5458.6|5452.6|5458.3|5452.3|0
1618844690000|2021-04-19 15:04:50|5458.3|5452.3|5458.6|5452.6|5458.7|5452.7|5458.3|5452.3|1
1618844700000|2021-04-19 15:05:00|5458.2|5452.2|5457.7|5451.7|5458.2|5452.2|5457.4|5451.4|15
1618844710000|2021-04-19 15:05:10|5457.4|5451.4|5462|5456|5462.7|5456.7|5457.4|5451.4|14
1618844720000|2021-04-19 15:05:20|5462.2|5456.2|5462|5456|5462.2|5456.2|5462|5456|0
1618844730000|2021-04-19 15:05:30|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1618844740000|2021-04-19 15:05:40|5462.2|5456.2|5462|5456|5462.2|5456.2|5462|5456|0
1618844750000|2021-04-19 15:05:50|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1618844760000|2021-04-19 15:06:00|5463.3|5457.3|5462.8|5456.8|5463.3|5457.3|5462.5|5456.5|0
1618844770000|2021-04-19 15:06:10|5461.8|5455.8|5461.8|5455.8|5462.6|5456.6|5461.5|5455.5|3
1618844780000|2021-04-19 15:06:20|5461.5|5455.5|5461.8|5455.8|5462|5456|5461.5|5455.5|0
1618844800000|2021-04-19 15:06:40|5461.5|5455.5|5460.8|5454.8|5461.5|5455.5|5460.2|5454.2|0
1618844810000|2021-04-19 15:06:50|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5460.3|5454.3|5
1618844820000|2021-04-19 15:07:00|5459.8|5453.8|5463.2|5457.2|5463.2|5457.2|5459.8|5453.8|1
1618844830000|2021-04-19 15:07:10|5462.7|5456.7|5463|5457|5463.2|5457.2|5462.2|5456.2|3
1618844840000|2021-04-19 15:07:20|5463.2|5457.2|5463|5457|5463.5|5457.5|5463|5457|0
1618844850000|2021-04-19 15:07:30|5463.2|5457.2|5462.8|5456.8|5463.2|5457.2|5462.8|5456.8|0
1618844860000|2021-04-19 15:07:40|5463|5457|5463.3|5457.3|5463.3|5457.3|5463|5457|0
1618844870000|2021-04-19 15:07:50|5464|5458|5463.3|5457.3|5464.2|5458.2|5463.3|5457.3|3
1618844880000|2021-04-19 15:08:00|5463.5|5457.5|5460.6|5454.6|5463.5|5457.5|5460.6|5454.6|4
1618844890000|2021-04-19 15:08:10|5460.8|5454.8|5460.1|5454.1|5461.6|5455.6|5460.1|5454.1|9
1618844900000|2021-04-19 15:08:20|5460.3|5454.3|5462|5456|5462|5456|5460.3|5454.3|17
1618844910000|2021-04-19 15:08:30|5462.4|5456.4|5462|5456|5462.4|5456.4|5462|5456|5
1618844920000|2021-04-19 15:08:40|5462.4|5456.4|5462|5456|5462.4|5456.4|5462|5456|4
1618844940000|2021-04-19 15:09:00|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5461.7|5455.7|12
1618844950000|2021-04-19 15:09:10|5462|5456|5462.4|5456.4|5462.4|5456.4|5462|5456|10
1618844960000|2021-04-19 15:09:20|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|5464.7|5458.7|7
1618844970000|2021-04-19 15:09:30|5464.5|5458.5|5464.7|5458.7|5464.7|5458.7|5464.5|5458.5|2
1618844980000|2021-04-19 15:09:40|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|5464.9|5458.9|0
1618844990000|2021-04-19 15:09:50|5465.2|5459.2|5466|5460|5466.4|5460.4|5465|5459|2
1618845000000|2021-04-19 15:10:00|5465.7|5459.7|5466|5460|5466|5460|5465.7|5459.7|0
1618845010000|2021-04-19 15:10:10|5466.2|5460.2|5467.2|5461.2|5468.2|5462.2|5466.2|5460.2|1
1618845020000|2021-04-19 15:10:20|5467|5461|5467|5461|5467|5461|5466.7|5460.7|0
1618845030000|2021-04-19 15:10:30|5466.3|5460.3|5464.8|5458.8|5466.3|5460.3|5463.8|5457.8|7
1618845040000|2021-04-19 15:10:40|5462.8|5456.8|5464.7|5458.7|5464.7|5458.7|5462.3|5456.3|18
1618845050000|2021-04-19 15:10:50|5464.4|5458.4|5464.4|5458.4|5464.4|5458.4|5464.2|5458.2|0
1618845060000|2021-04-19 15:11:00|5464.2|5458.2|5464.4|5458.4|5464.4|5458.4|5464.2|5458.2|0
1618845080000|2021-04-19 15:11:20|5464.2|5458.2|5463.6|5457.6|5464.2|5458.2|5462.4|5456.4|9
1618845090000|2021-04-19 15:11:30|5463.1|5457.1|5462.1|5456.1|5463.1|5457.1|5460.4|5454.4|15
1618845100000|2021-04-19 15:11:40|5460.9|5454.9|5461.6|5455.6|5462.1|5456.1|5460.6|5454.6|6
1618845110000|2021-04-19 15:11:50|5461.8|5455.8|5463.6|5457.6|5464.1|5458.1|5461.6|5455.6|1
1618845130000|2021-04-19 15:12:10|5463.8|5457.8|5464.1|5458.1|5464.1|5458.1|5463.8|5457.8|0
1618845160000|2021-04-19 15:12:40|5463.6|5457.6|5463.6|5457.6|5463.8|5457.8|5463.6|5457.6|0
1618845170000|2021-04-19 15:12:50|5464.1|5458.1|5463.8|5457.8|5464.1|5458.1|5463.8|5457.8|0
1618845180000|2021-04-19 15:13:00|5463.6|5457.6|5464.1|5458.1|5464.1|5458.1|5463.3|5457.3|0
1618845190000|2021-04-19 15:13:10|5465.1|5459.1|5464.3|5458.3|5465.1|5459.1|5464.3|5458.3|1
1618845200000|2021-04-19 15:13:20|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|5464.6|5458.6|0
1618845210000|2021-04-19 15:13:30|||||||||1
1618845220000|2021-04-19 15:13:40|5465.1|5459.1|5466.6|5460.6|5466.8|5460.8|5465.1|5459.1|1
1618845230000|2021-04-19 15:13:50|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5465.8|5459.8|0
1618845260000|2021-04-19 15:14:20|5465.9|5459.9|5466.3|5460.3|5466.3|5460.3|5465.3|5459.3|1
1618845290000|2021-04-19 15:14:50|5467.1|5461.1|5467.8|5461.8|5468.3|5462.3|5467.1|5461.1|1
1618845300000|2021-04-19 15:15:00|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5467.5|5461.5|1
1618845310000|2021-04-19 15:15:10|5468.6|5462.6|5468.8|5462.8|5468.8|5462.8|5468.6|5462.6|0
1618845320000|2021-04-19 15:15:20|5468.6|5462.6|5468.8|5462.8|5468.8|5462.8|5468.3|5462.3|0
1618845330000|2021-04-19 15:15:30|5469|5463|5468.7|5462.7|5469|5463|5468.7|5462.7|2
1618845340000|2021-04-19 15:15:40|5469.5|5463.5|5469.7|5463.7|5470.2|5464.2|5468.7|5462.7|2
1618845350000|2021-04-19 15:15:50|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.2|5463.2|1
1618845360000|2021-04-19 15:16:00|5469.7|5463.7|5469.2|5463.2|5470|5464|5469.2|5463.2|10
1618845370000|2021-04-19 15:16:10|5470|5464|5469.7|5463.7|5470|5464|5469.7|5463.7|0
1618845380000|2021-04-19 15:16:20|5470|5464|5468.7|5462.7|5470.2|5464.2|5468.7|5462.7|2
1618845390000|2021-04-19 15:16:30|5468.4|5462.4|5466.4|5460.4|5468.4|5462.4|5465.9|5459.9|5
1618845400000|2021-04-19 15:16:40|5466.6|5460.6|5467.4|5461.4|5467.9|5461.9|5466.6|5460.6|0
1618845410000|2021-04-19 15:16:50|5467.2|5461.2|5467.9|5461.9|5467.9|5461.9|5467.2|5461.2|0
1618845420000|2021-04-19 15:17:00|5466.7|5460.7|5467.1|5461.1|5467.1|5461.1|5466.7|5460.7|9
1618845430000|2021-04-19 15:17:10|5467.6|5461.6|5465.6|5459.6|5467.6|5461.6|5465.6|5459.6|11
1618845440000|2021-04-19 15:17:20|5465.9|5459.9|5465.7|5459.7|5466.3|5460.3|5465.6|5459.6|2
1618845450000|2021-04-19 15:17:30|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|2
1618845460000|2021-04-19 15:17:40|5463.9|5457.9|5465.2|5459.2|5465.9|5459.9|5463.9|5457.9|2
1618845470000|2021-04-19 15:17:50|5465.4|5459.4|5465.1|5459.1|5465.4|5459.4|5464.8|5458.8|4
1618845480000|2021-04-19 15:18:00|5465.4|5459.4|5465.4|5459.4|5465.7|5459.7|5464.8|5458.8|4
1618845510000|2021-04-19 15:18:30|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|5465.7|5459.7|0
1618845520000|2021-04-19 15:18:40|5465.4|5459.4|5465.9|5459.9|5465.9|5459.9|5465.4|5459.4|2
1618845530000|2021-04-19 15:18:50|5466.1|5460.1|5463.4|5457.4|5466.1|5460.1|5463.1|5457.1|10
1618845540000|2021-04-19 15:19:00|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|5463.6|5457.6|6
1618845550000|2021-04-19 15:19:10|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5462.8|5456.8|2
1618845560000|2021-04-19 15:19:20|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|0
1618845570000|2021-04-19 15:19:30|5462.6|5456.6|5463.6|5457.6|5463.6|5457.6|5462.6|5456.6|3
1618845580000|2021-04-19 15:19:40|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|0
1618845590000|2021-04-19 15:19:50|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1618845600000|2021-04-19 15:20:00|5463.8|5457.8|5464.1|5458.1|5464.1|5458.1|5463.6|5457.6|1
1618845610000|2021-04-19 15:20:10|5463.3|5457.3|5463.8|5457.8|5463.8|5457.8|5463.3|5457.3|0
1618845620000|2021-04-19 15:20:20|5463.3|5457.3|5464.5|5458.5|5464.5|5458.5|5462.8|5456.8|19
1618845640000|2021-04-19 15:20:40|5464.8|5458.8|5464.6|5458.6|5464.8|5458.8|5464.6|5458.6|5
1618845650000|2021-04-19 15:20:50|5464.1|5458.1|5464.4|5458.4|5464.4|5458.4|5464.1|5458.1|3
1618845660000|2021-04-19 15:21:00|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|0
1618845670000|2021-04-19 15:21:10|5463.9|5457.9|5463.8|5457.8|5463.9|5457.9|5463.8|5457.8|5
1618845680000|2021-04-19 15:21:20|||||||||1
1618845690000|2021-04-19 15:21:30|5464.3|5458.3|5463.1|5457.1|5464.3|5458.3|5463.1|5457.1|7
1618845700000|2021-04-19 15:21:40|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|5463.3|5457.3|0
1618845710000|2021-04-19 15:21:50|||||||||2
1618845720000|2021-04-19 15:22:00|5463.1|5457.1|5462.9|5456.9|5463.4|5457.4|5462.9|5456.9|6
1618845740000|2021-04-19 15:22:20|5462.6|5456.6|5463.4|5457.4|5463.4|5457.4|5462.6|5456.6|7
1618845750000|2021-04-19 15:22:30|5463.7|5457.7|5463.4|5457.4|5463.7|5457.7|5463.4|5457.4|0
1618845770000|2021-04-19 15:22:50|||||||||1
1618845780000|2021-04-19 15:23:00|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|5463.1|5457.1|1
1618845810000|2021-04-19 15:23:30|5462.4|5456.4|5462.7|5456.7|5462.7|5456.7|5462.4|5456.4|2
1618845820000|2021-04-19 15:23:40|||||||||1
1618845830000|2021-04-19 15:23:50|5462.2|5456.2|5462.2|5456.2|5462.2|5456.2|5461.9|5455.9|7
1618845840000|2021-04-19 15:24:00|5462.7|5456.7|5462.1|5456.1|5462.7|5456.7|5462.1|5456.1|7
1618845850000|2021-04-19 15:24:10|5462.4|5456.4|5462.1|5456.1|5462.4|5456.4|5462.1|5456.1|7
1618845860000|2021-04-19 15:24:20|||||||||6
1618845870000|2021-04-19 15:24:30|5461.9|5455.9|5461.9|5455.9|5462.1|5456.1|5461.9|5455.9|18
1618845880000|2021-04-19 15:24:40|||||||||4
1618845890000|2021-04-19 15:24:50|5461.6|5455.6|5462.6|5456.6|5462.6|5456.6|5461.6|5455.6|14
1618845900000|2021-04-19 15:25:00|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|5462.1|5456.1|1
1618845910000|2021-04-19 15:25:10|5462.6|5456.6|5463.8|5457.8|5464.1|5458.1|5462.6|5456.6|7
1618845920000|2021-04-19 15:25:20|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|5464.1|5458.1|1
1618845940000|2021-04-19 15:25:40|||||||||3
1618845960000|2021-04-19 15:26:00|5464.3|5458.3|5464.1|5458.1|5464.3|5458.3|5464.1|5458.1|1
1618845970000|2021-04-19 15:26:10|5463.8|5457.8|5466.8|5460.8|5466.8|5460.8|5463.8|5457.8|8
1618845980000|2021-04-19 15:26:20|5466.5|5460.5|5467.5|5461.5|5467.5|5461.5|5466.5|5460.5|11
1618846010000|2021-04-19 15:26:50|5467|5461|5466.8|5460.8|5467|5461|5466.8|5460.8|0
1618846020000|2021-04-19 15:27:00|5467.1|5461.1|5467.8|5461.8|5467.8|5461.8|5467.1|5461.1|2
1618846030000|2021-04-19 15:27:10|5467.5|5461.5|5468.5|5462.5|5468.5|5462.5|5467.5|5461.5|0
1618846040000|2021-04-19 15:27:20|5468.8|5462.8|5469.7|5463.7|5469.7|5463.7|5468.8|5462.8|2
1618846050000|2021-04-19 15:27:30|5469.5|5463.5|5470.2|5464.2|5470.7|5464.7|5469.5|5463.5|6
1618846060000|2021-04-19 15:27:40|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|2
1618846070000|2021-04-19 15:27:50|5470.7|5464.7|5469.4|5463.4|5471.1|5465.1|5469.4|5463.4|14
1618846080000|2021-04-19 15:28:00|5469.7|5463.7|5472.5|5466.5|5474|5468|5469.4|5463.4|31
1618846090000|2021-04-19 15:28:10|5470.9|5464.9|5470|5464|5470.9|5464.9|5470|5464|4
1618846110000|2021-04-19 15:28:30|5470.2|5464.2|5470.4|5464.4|5470.4|5464.4|5470.2|5464.2|51
1618846120000|2021-04-19 15:28:40|5470.1|5464.1|5472.4|5466.4|5472.4|5466.4|5469.7|5463.7|11
1618846130000|2021-04-19 15:28:50|5472.6|5466.6|5473.4|5467.4|5473.7|5467.7|5472.6|5466.6|4
1618846140000|2021-04-19 15:29:00|5473.2|5467.2|5473.2|5467.2|5473.4|5467.4|5473.2|5467.2|5
1618846150000|2021-04-19 15:29:10|5472.2|5466.2|5472.1|5466.1|5472.2|5466.2|5472.1|5466.1|1
1618846170000|2021-04-19 15:29:30|||||||||2
1618846200000|2021-04-19 15:30:00|5471.7|5465.7|5470.1|5464.1|5471.7|5465.7|5470.1|5464.1|2
1618846210000|2021-04-19 15:30:10|5469.9|5463.9|5470.2|5464.2|5470.4|5464.4|5469.9|5463.9|6
1618846220000|2021-04-19 15:30:20|5470.6|5464.6|5471.1|5465.1|5471.1|5465.1|5470.6|5464.6|1
1618846230000|2021-04-19 15:30:30|5472|5466|5473.4|5467.4|5474.1|5468.1|5472|5466|3
1618846240000|2021-04-19 15:30:40|5472.7|5466.7|5473.2|5467.2|5473.9|5467.9|5472.7|5466.7|1
1618846250000|2021-04-19 15:30:50|5473|5467|5473|5467|5473|5467|5473|5467|0
1618846260000|2021-04-19 15:31:00|5472.9|5466.9|5473|5467|5473|5467|5472.9|5466.9|1
1618846280000|2021-04-19 15:31:20|5472.2|5466.2|5472|5466|5472.2|5466.2|5472|5466|2
1618846290000|2021-04-19 15:31:30|5471|5465|5470|5464|5471|5465|5470|5464|3
1618846300000|2021-04-19 15:31:40|5470.4|5464.4|5470.9|5464.9|5470.9|5464.9|5470.4|5464.4|0
1618846310000|2021-04-19 15:31:50|5471|5465|5470.9|5464.9|5471|5465|5470.9|5464.9|3
1618846320000|2021-04-19 15:32:00|5471|5465|5469.4|5463.4|5471.4|5465.4|5469.4|5463.4|3
1618846330000|2021-04-19 15:32:10|5468.7|5462.7|5469.9|5463.9|5470.2|5464.2|5468.4|5462.4|23
1618846340000|2021-04-19 15:32:20|5469.5|5463.5|5469.9|5463.9|5469.9|5463.9|5469.4|5463.4|0
1618846350000|2021-04-19 15:32:30|5470.4|5464.4|5470|5464|5470.4|5464.4|5470|5464|0
1618846360000|2021-04-19 15:32:40|5469.9|5463.9|5469.4|5463.4|5469.9|5463.9|5469.4|5463.4|2
1618846370000|2021-04-19 15:32:50|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|3
1618846380000|2021-04-19 15:33:00|5469.5|5463.5|5469.8|5463.8|5469.8|5463.8|5469.5|5463.5|12
1618846390000|2021-04-19 15:33:10|5470.9|5464.9|5472.7|5466.7|5472.7|5466.7|5470.9|5464.9|9
1618846400000|2021-04-19 15:33:20|5472.1|5466.1|5472.7|5466.7|5472.9|5466.9|5471.7|5465.7|4
1618846410000|2021-04-19 15:33:30|5472.5|5466.5|5471.3|5465.3|5472.5|5466.5|5471.2|5465.2|10
1618846420000|2021-04-19 15:33:40|5471.7|5465.7|5471.3|5465.3|5471.7|5465.7|5471.3|5465.3|0
1618846440000|2021-04-19 15:34:00|5471|5465|5469.5|5463.5|5471|5465|5469.5|5463.5|1
1618846460000|2021-04-19 15:34:20|5468.8|5462.8|5468.1|5462.1|5468.8|5462.8|5468.1|5462.1|2
1618846470000|2021-04-19 15:34:30|5467.8|5461.8|5468.1|5462.1|5468.1|5462.1|5467.8|5461.8|0
1618846480000|2021-04-19 15:34:40|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1618846490000|2021-04-19 15:34:50|5468|5462|5467.8|5461.8|5468|5462|5467.8|5461.8|1
1618846500000|2021-04-19 15:35:00|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|0
1618846520000|2021-04-19 15:35:20|5468.3|5462.3|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|0
1618846530000|2021-04-19 15:35:30|5468.3|5462.3|5469.3|5463.3|5469.6|5463.6|5468.3|5462.3|8
1618846540000|2021-04-19 15:35:40|5469.5|5463.5|5469|5463|5470|5464|5469|5463|2
1618846560000|2021-04-19 15:36:00|5468.7|5462.7|5468.5|5462.5|5468.8|5462.8|5468.5|5462.5|0
1618846580000|2021-04-19 15:36:20|5468|5462|5468|5462|5468|5462|5468|5462|0
1618846590000|2021-04-19 15:36:30|5468.1|5462.1|5467.6|5461.6|5468.1|5462.1|5467.6|5461.6|7
1618846610000|2021-04-19 15:36:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|1
1618846620000|2021-04-19 15:37:00|5468.9|5462.9|5468.1|5462.1|5468.9|5462.9|5468.1|5462.1|0
1618846650000|2021-04-19 15:37:30|5468.3|5462.3|5467.9|5461.9|5468.8|5462.8|5467.9|5461.9|2
1618846660000|2021-04-19 15:37:40|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1618846670000|2021-04-19 15:37:50|||||||||1
1618846680000|2021-04-19 15:38:00|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1618846690000|2021-04-19 15:38:10|5467.6|5461.6|5467.8|5461.8|5467.8|5461.8|5467.4|5461.4|5
1618846700000|2021-04-19 15:38:20|5467.6|5461.6|5469.6|5463.6|5469.6|5463.6|5467.6|5461.6|3
1618846730000|2021-04-19 15:38:50|5468.9|5462.9|5468.6|5462.6|5468.9|5462.9|5468.6|5462.6|0
1618846750000|2021-04-19 15:39:10|5468.8|5462.8|5469.1|5463.1|5469.1|5463.1|5468.8|5462.8|3
1618846760000|2021-04-19 15:39:20|5469.6|5463.6|5469.1|5463.1|5469.6|5463.6|5469.1|5463.1|0
1618846790000|2021-04-19 15:39:50|5468.9|5462.9|5468.4|5462.4|5468.9|5462.9|5468.3|5462.3|0
1618846800000|2021-04-19 15:40:00|5467.8|5461.8|5469.1|5463.1|5469.4|5463.4|5467.8|5461.8|6
1618846810000|2021-04-19 15:40:10|5469.6|5463.6|5468.3|5462.3|5469.6|5463.6|5468.1|5462.1|1
1618846820000|2021-04-19 15:40:20|5468.6|5462.6|5469.1|5463.1|5469.1|5463.1|5468.6|5462.6|1
1618846830000|2021-04-19 15:40:30|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|4
1618846840000|2021-04-19 15:40:40|5469.6|5463.6|5467.9|5461.9|5469.6|5463.6|5467.9|5461.9|6
1618846850000|2021-04-19 15:40:50|5468.6|5462.6|5468.6|5462.6|5468.9|5462.9|5467.9|5461.9|1
1618846860000|2021-04-19 15:41:00|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|2
1618846870000|2021-04-19 15:41:10|5467.8|5461.8|5468.9|5462.9|5468.9|5462.9|5467.8|5461.8|2
1618846880000|2021-04-19 15:41:20|5468.3|5462.3|5468.9|5462.9|5468.9|5462.9|5467.9|5461.9|4
1618846890000|2021-04-19 15:41:30|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1618846920000|2021-04-19 15:42:00|5468.9|5462.9|5470|5464|5470|5464|5468.9|5462.9|8
1618846930000|2021-04-19 15:42:10|5470.3|5464.3|5471.1|5465.1|5471.1|5465.1|5470.3|5464.3|0
1618846940000|2021-04-19 15:42:20|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|1
1618846950000|2021-04-19 15:42:30|5470.6|5464.6|5470.3|5464.3|5470.6|5464.6|5470.3|5464.3|0
1618846980000|2021-04-19 15:43:00|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|2
1618846990000|2021-04-19 15:43:10|5470.4|5464.4|5470.6|5464.6|5470.6|5464.6|5470.4|5464.4|1
1618847000000|2021-04-19 15:43:20|5470.1|5464.1|5469.8|5463.8|5470.6|5464.6|5469.1|5463.1|21
1618847010000|2021-04-19 15:43:30|5470.6|5464.6|5469.8|5463.8|5470.6|5464.6|5469.1|5463.1|19
1618847020000|2021-04-19 15:43:40|5470.3|5464.3|5469.5|5463.5|5470.6|5464.6|5469.5|5463.5|37
1618847030000|2021-04-19 15:43:50|5470.3|5464.3|5468.3|5462.3|5470.3|5464.3|5468.3|5462.3|17
1618847040000|2021-04-19 15:44:00|5468.6|5462.6|5466.7|5460.7|5468.6|5462.6|5466.7|5460.7|7
1618847050000|2021-04-19 15:44:10|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|5467.4|5461.4|0
1618847060000|2021-04-19 15:44:20|5467.1|5461.1|5468.2|5462.2|5468.2|5462.2|5467.1|5461.1|2
1618847070000|2021-04-19 15:44:30|5469.4|5463.4|5468.6|5462.6|5469.4|5463.4|5468.6|5462.6|5
1618847080000|2021-04-19 15:44:40|5468.1|5462.1|5468.6|5462.6|5468.6|5462.6|5468.1|5462.1|2
1618847100000|2021-04-19 15:45:00|5468.9|5462.9|5469.1|5463.1|5469.1|5463.1|5468.9|5462.9|9
1618847110000|2021-04-19 15:45:10|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|4
1618847120000|2021-04-19 15:45:20|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|5468.1|5462.1|1
1618847130000|2021-04-19 15:45:30|5468.3|5462.3|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|7
1618847140000|2021-04-19 15:45:40|5468.9|5462.9|5468.3|5462.3|5468.9|5462.9|5468.3|5462.3|0
1618847150000|2021-04-19 15:45:50|5469.1|5463.1|5468.6|5462.6|5469.3|5463.3|5468.6|5462.6|9
1618847160000|2021-04-19 15:46:00|5469|5463|5468.8|5462.8|5469.6|5463.6|5468.8|5462.8|2
1618847180000|2021-04-19 15:46:20|5469|5463|5469|5463|5469|5463|5469|5463|0
1618847190000|2021-04-19 15:46:30|5469.3|5463.3|5468.3|5462.3|5469.3|5463.3|5468.3|5462.3|1
1618847210000|2021-04-19 15:46:50|5467.5|5461.5|5468|5462|5468|5462|5467.3|5461.3|9
1618847220000|2021-04-19 15:47:00|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|1
1618847230000|2021-04-19 15:47:10|5467.6|5461.6|5467.3|5461.3|5467.6|5461.6|5467|5461|1
1618847240000|2021-04-19 15:47:20|5467|5461|5467|5461|5467.3|5461.3|5467|5461|0
1618847250000|2021-04-19 15:47:30|5466.8|5460.8|5467|5461|5467|5461|5466.8|5460.8|0
1618847260000|2021-04-19 15:47:40|5467.3|5461.3|5467.6|5461.6|5467.6|5461.6|5466.8|5460.8|11
1618847270000|2021-04-19 15:47:50|5466.3|5460.3|5466.4|5460.4|5466.9|5460.9|5466.3|5460.3|13
1618847280000|2021-04-19 15:48:00|5466.9|5460.9|5467.1|5461.1|5467.1|5461.1|5466.9|5460.9|0
1618847290000|2021-04-19 15:48:10|||||||||1
1618847300000|2021-04-19 15:48:20|5467.6|5461.6|5467.3|5461.3|5467.6|5461.6|5467.3|5461.3|1
1618847310000|2021-04-19 15:48:30|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5466.6|5460.6|3
1618847320000|2021-04-19 15:48:40|5466.3|5460.3|5465.9|5459.9|5466.3|5460.3|5465.9|5459.9|3
1618847330000|2021-04-19 15:48:50|5466.2|5460.2|5466.1|5460.1|5466.2|5460.2|5465.9|5459.9|1
1618847340000|2021-04-19 15:49:00|5465.6|5459.6|5465.4|5459.4|5465.6|5459.6|5465.4|5459.4|2
1618847350000|2021-04-19 15:49:10|5466.6|5460.6|5466.6|5460.6|5466.6|5460.6|5466.4|5460.4|0
1618847360000|2021-04-19 15:49:20|5466.1|5460.1|5466.6|5460.6|5466.6|5460.6|5466.1|5460.1|0
1618847370000|2021-04-19 15:49:30|5466.3|5460.3|5466.6|5460.6|5466.6|5460.6|5466.3|5460.3|0
1618847380000|2021-04-19 15:49:40|5466.3|5460.3|5465.6|5459.6|5466.3|5460.3|5465.6|5459.6|5
1618847390000|2021-04-19 15:49:50|5466.1|5460.1|5466.6|5460.6|5466.6|5460.6|5466.1|5460.1|8
1618847400000|2021-04-19 15:50:00|5466.9|5460.9|5466.6|5460.6|5466.9|5460.9|5466.3|5460.3|5
1618847410000|2021-04-19 15:50:10|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|1
1618847420000|2021-04-19 15:50:20|5465.6|5459.6|5465.9|5459.9|5465.9|5459.9|5465.6|5459.6|1
1618847430000|2021-04-19 15:50:30|5466.2|5460.2|5466.7|5460.7|5466.7|5460.7|5465.9|5459.9|2
1618847440000|2021-04-19 15:50:40|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|0
1618847450000|2021-04-19 15:50:50|5466.6|5460.6|5466.4|5460.4|5466.6|5460.6|5466.4|5460.4|8
1618847460000|2021-04-19 15:51:00|5465.9|5459.9|5466.6|5460.6|5466.6|5460.6|5465.9|5459.9|2
1618847480000|2021-04-19 15:51:20|5466.9|5460.9|5466.4|5460.4|5466.9|5460.9|5466.4|5460.4|0
1618847500000|2021-04-19 15:51:40|5465.9|5459.9|5466.2|5460.2|5466.2|5460.2|5465.9|5459.9|7
1618847510000|2021-04-19 15:51:50|5466.5|5460.5|5468.7|5462.7|5469.4|5463.4|5466.5|5460.5|10
1618847520000|2021-04-19 15:52:00|5467.7|5461.7|5467.7|5461.7|5468.7|5462.7|5467.7|5461.7|1
1618847530000|2021-04-19 15:52:10|5467.5|5461.5|5469.7|5463.7|5469.7|5463.7|5467.5|5461.5|0
1618847540000|2021-04-19 15:52:20|5470.5|5464.5|5470|5464|5470.5|5464.5|5469.7|5463.7|0
1618847550000|2021-04-19 15:52:30|5471.6|5465.6|5473.6|5467.6|5473.6|5467.6|5471.6|5465.6|3
1618847560000|2021-04-19 15:52:40|5473.8|5467.8|5473.6|5467.6|5474.1|5468.1|5473.6|5467.6|7
1618847570000|2021-04-19 15:52:50|5473.8|5467.8|5473.9|5467.9|5473.9|5467.9|5473.8|5467.8|1
1618847580000|2021-04-19 15:53:00|5474.5|5468.5|5474.7|5468.7|5474.7|5468.7|5474.5|5468.5|0
1618847590000|2021-04-19 15:53:10|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|1
1618847600000|2021-04-19 15:53:20|5473.7|5467.7|5474.2|5468.2|5474.2|5468.2|5473.7|5467.7|4
1618847620000|2021-04-19 15:53:40|5474.7|5468.7|5474.1|5468.1|5474.7|5468.7|5473.9|5467.9|7
1618847630000|2021-04-19 15:53:50|||||||||5
1618847640000|2021-04-19 15:54:00|5474.8|5468.8|5474.6|5468.6|5474.8|5468.8|5474.6|5468.6|4
1618847650000|2021-04-19 15:54:10|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|0
1618847660000|2021-04-19 15:54:20|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|0
1618847670000|2021-04-19 15:54:30|5475.3|5469.3|5475.5|5469.5|5475.5|5469.5|5475|5469|1
1618847680000|2021-04-19 15:54:40|5475.7|5469.7|5476|5470|5476|5470|5475.7|5469.7|5
1618847690000|2021-04-19 15:54:50|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5
1618847700000|2021-04-19 15:55:00|5475|5469|5474.8|5468.8|5475|5469|5474.8|5468.8|2
1618847710000|2021-04-19 15:55:10|5474.3|5468.3|5473.5|5467.5|5474.3|5468.3|5473.3|5467.3|1
1618847720000|2021-04-19 15:55:20|5473.8|5467.8|5474.6|5468.6|5474.6|5468.6|5473.8|5467.8|0
1618847750000|2021-04-19 15:55:50|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|0
1618847760000|2021-04-19 15:56:00|5474.6|5468.6|5474.3|5468.3|5474.6|5468.6|5474.3|5468.3|0
1618847800000|2021-04-19 15:56:40|5474.6|5468.6|5472.1|5466.1|5474.6|5468.6|5472.1|5466.1|5
1618847810000|2021-04-19 15:56:50|5471.8|5465.8|5471.3|5465.3|5472.1|5466.1|5471.3|5465.3|0
1618847820000|2021-04-19 15:57:00|5471.6|5465.6|5471.4|5465.4|5471.6|5465.6|5471.1|5465.1|0
1618847840000|2021-04-19 15:57:20|5470.6|5464.6|5470.9|5464.9|5470.9|5464.9|5470.6|5464.6|0
1618847850000|2021-04-19 15:57:30|5470.6|5464.6|5469.6|5463.6|5470.6|5464.6|5469.6|5463.6|0
1618847860000|2021-04-19 15:57:40|5471.2|5465.2|5470.6|5464.6|5471.2|5465.2|5470.6|5464.6|6
1618847880000|2021-04-19 15:58:00|5470.4|5464.4|5470.2|5464.2|5470.4|5464.4|5469.9|5463.9|0
1618847890000|2021-04-19 15:58:10|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|3
1618847900000|2021-04-19 15:58:20|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|1
1618847920000|2021-04-19 15:58:40|5468.9|5462.9|5468.2|5462.2|5468.9|5462.9|5468.2|5462.2|0
1618847930000|2021-04-19 15:58:50|5468.7|5462.7|5468.2|5462.2|5468.7|5462.7|5468.2|5462.2|0
1618847950000|2021-04-19 15:59:10|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|1
1618847960000|2021-04-19 15:59:20|5468.4|5462.4|5467.9|5461.9|5468.4|5462.4|5467.9|5461.9|1
1618847970000|2021-04-19 15:59:30|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|5469.9|5463.9|6
1618847980000|2021-04-19 15:59:40|5469.1|5463.1|5469.9|5463.9|5469.9|5463.9|5469.1|5463.1|0
1618847990000|2021-04-19 15:59:50|5470.1|5464.1|5469.6|5463.6|5470.1|5464.1|5469.6|5463.6|3
1618848000000|2021-04-19 16:00:00|5469.9|5463.9|5469.9|5463.9|5470.9|5464.9|5469.9|5463.9|5
1618848010000|2021-04-19 16:00:10|5469.6|5463.6|5468.5|5462.5|5469.6|5463.6|5467.9|5461.9|4
1618848020000|2021-04-19 16:00:20|5467.9|5461.9|5468.4|5462.4|5468.5|5462.5|5467.9|5461.9|0
1618848030000|2021-04-19 16:00:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|3
1618848040000|2021-04-19 16:00:40|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1618848050000|2021-04-19 16:00:50|5468.9|5462.9|5467.8|5461.8|5469.1|5463.1|5467.8|5461.8|3
1618848080000|2021-04-19 16:01:20|5468.9|5462.9|5468.6|5462.6|5468.9|5462.9|5468.6|5462.6|0
1618848100000|2021-04-19 16:01:40|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1618848110000|2021-04-19 16:01:50|5469.1|5463.1|5470|5464|5470|5464|5469.1|5463.1|2
1618848120000|2021-04-19 16:02:00|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|2
1618848130000|2021-04-19 16:02:10|5469.1|5463.1|5468.1|5462.1|5469.1|5463.1|5468.1|5462.1|0
1618848140000|2021-04-19 16:02:20|5468.3|5462.3|5470.4|5464.4|5470.8|5464.8|5468.3|5462.3|5
1618848150000|2021-04-19 16:02:30|5470.1|5464.1|5469.6|5463.6|5470.1|5464.1|5469.6|5463.6|0
1618848160000|2021-04-19 16:02:40|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|5469.4|5463.4|0
1618848170000|2021-04-19 16:02:50|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|1
1618848190000|2021-04-19 16:03:10|5469.2|5463.2|5469.4|5463.4|5469.4|5463.4|5469.2|5463.2|1
1618848200000|2021-04-19 16:03:20|||||||||1
1618848210000|2021-04-19 16:03:30|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|0
1618848220000|2021-04-19 16:03:40|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1618848230000|2021-04-19 16:03:50|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|1
1618848260000|2021-04-19 16:04:20|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|0
1618848270000|2021-04-19 16:04:30|5469.7|5463.7|5472.9|5466.9|5472.9|5466.9|5469.7|5463.7|2
1618848280000|2021-04-19 16:04:40|5472.1|5466.1|5474.4|5468.4|5474.7|5468.7|5471.9|5465.9|5
1618848290000|2021-04-19 16:04:50|5474.9|5468.9|5477|5471|5477.3|5471.3|5474.9|5468.9|7
1618848300000|2021-04-19 16:05:00|5476.6|5470.6|5474.8|5468.8|5476.6|5470.6|5474.8|5468.8|5
1618848320000|2021-04-19 16:05:20|5474.6|5468.6|5473.8|5467.8|5474.6|5468.6|5473.8|5467.8|0
1618848330000|2021-04-19 16:05:30|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1618848340000|2021-04-19 16:05:40|5473|5467|5472.3|5466.3|5473|5467|5472.3|5466.3|0
1618848360000|2021-04-19 16:06:00|5472|5466|5472|5466|5472|5466|5472|5466|0
1618848370000|2021-04-19 16:06:10|5471.5|5465.5|5471.3|5465.3|5471.9|5465.9|5470.8|5464.8|1
1618848380000|2021-04-19 16:06:20|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1618848390000|2021-04-19 16:06:30|5471.3|5465.3|5471.9|5465.9|5471.9|5465.9|5471.3|5465.3|0
1618848400000|2021-04-19 16:06:40|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1618848410000|2021-04-19 16:06:50|5471.4|5465.4|5470.6|5464.6|5471.9|5465.9|5470.6|5464.6|1
1618848420000|2021-04-19 16:07:00|5470.9|5464.9|5471.1|5465.1|5471.6|5465.6|5470.9|5464.9|2
1618848430000|2021-04-19 16:07:10|5471.6|5465.6|5472.3|5466.3|5472.3|5466.3|5471.6|5465.6|1
1618848440000|2021-04-19 16:07:20|5472.9|5466.9|5472.6|5466.6|5472.9|5466.9|5472.6|5466.6|0
1618848450000|2021-04-19 16:07:30|5472.9|5466.9|5472.6|5466.6|5472.9|5466.9|5472.6|5466.6|0
1618848480000|2021-04-19 16:08:00|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1618848490000|2021-04-19 16:08:10|5473.2|5467.2|5474.4|5468.4|5474.4|5468.4|5473.2|5467.2|2
1618848500000|2021-04-19 16:08:20|5474.7|5468.7|5472.6|5466.6|5474.7|5468.7|5472.6|5466.6|4
1618848510000|2021-04-19 16:08:30|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1618848520000|2021-04-19 16:08:40|5472.6|5466.6|5471.2|5465.2|5472.6|5466.6|5471.2|5465.2|3
1618848530000|2021-04-19 16:08:50|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|2
1618848540000|2021-04-19 16:09:00|5472.4|5466.4|5474.3|5468.3|5474.3|5468.3|5472.4|5466.4|17
1618848550000|2021-04-19 16:09:10|5475|5469|5476.3|5470.3|5476.3|5470.3|5475|5469|45
1618848560000|2021-04-19 16:09:20|5476.7|5470.7|5477.2|5471.2|5477.8|5471.8|5476.7|5470.7|45
1618848570000|2021-04-19 16:09:30|5477.5|5471.5|5478.4|5472.4|5478.4|5472.4|5476.4|5470.4|21
1618848580000|2021-04-19 16:09:40|5478.6|5472.6|5477.8|5471.8|5478.8|5472.8|5477.8|5471.8|12
1618848590000|2021-04-19 16:09:50|5478|5472|5479.2|5473.2|5479.2|5473.2|5477.9|5471.9|33
1618848600000|2021-04-19 16:10:00|5478.9|5472.9|5478.9|5472.9|5479.2|5473.2|5478.7|5472.7|4
1618848610000|2021-04-19 16:10:10|5478.3|5472.3|5479.4|5473.4|5479.4|5473.4|5478.3|5472.3|4
1618848620000|2021-04-19 16:10:20|5478.2|5472.2|5478.9|5472.9|5478.9|5472.9|5478.2|5472.2|14
1618848630000|2021-04-19 16:10:30|5478.7|5472.7|5476.5|5470.5|5478.7|5472.7|5476.5|5470.5|32
1618848640000|2021-04-19 16:10:40|5476.7|5470.7|5478.3|5472.3|5478.3|5472.3|5475.4|5469.4|15
1618848650000|2021-04-19 16:10:50|5478.6|5472.6|5478.7|5472.7|5479.2|5473.2|5478.2|5472.2|25
1618848660000|2021-04-19 16:11:00|5478.9|5472.9|5478|5472|5478.9|5472.9|5477.9|5471.9|2
1618848670000|2021-04-19 16:11:10|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|1
1618848680000|2021-04-19 16:11:20|5478|5472|5477.2|5471.2|5478|5472|5477.2|5471.2|4
1618848690000|2021-04-19 16:11:30|5476.7|5470.7|5478.6|5472.6|5478.6|5472.6|5476.2|5470.2|4
1618848700000|2021-04-19 16:11:40|5478.4|5472.4|5478.9|5472.9|5478.9|5472.9|5477.5|5471.5|76
1618848710000|2021-04-19 16:11:50|5478.6|5472.6|5479.8|5473.8|5479.8|5473.8|5478.6|5472.6|1
1618848720000|2021-04-19 16:12:00|5479.3|5473.3|5478.9|5472.9|5479.3|5473.3|5477.9|5471.9|7
1618848730000|2021-04-19 16:12:10|5479.2|5473.2|5479.3|5473.3|5479.3|5473.3|5479.2|5473.2|0
1618848740000|2021-04-19 16:12:20|5479.6|5473.6|5478|5472|5479.6|5473.6|5478|5472|8
1618848750000|2021-04-19 16:12:30|5478.3|5472.3|5477.7|5471.7|5478.3|5472.3|5477.2|5471.2|15
1618848760000|2021-04-19 16:12:40|5476.3|5470.3|5475.3|5469.3|5476.3|5470.3|5475.3|5469.3|0
1618848770000|2021-04-19 16:12:50|5475|5469|5475|5469|5475|5469|5475|5469|0
1618848780000|2021-04-19 16:13:00|5475.3|5469.3|5476|5470|5476|5470|5475|5469|2
1618848790000|2021-04-19 16:13:10|5475.3|5469.3|5475.7|5469.7|5476|5470|5475|5469|3
1618848800000|2021-04-19 16:13:20|5475|5469|5475|5469|5475|5469|5475|5469|2
1618848810000|2021-04-19 16:13:30|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1618848820000|2021-04-19 16:13:40|5475|5469|5475.7|5469.7|5476|5470|5475|5469|4
1618848830000|2021-04-19 16:13:50|5476|5470|5476|5470|5476|5470|5476|5470|0
1618848840000|2021-04-19 16:14:00|5476.4|5470.4|5476.7|5470.7|5477|5471|5476.4|5470.4|0
1618848850000|2021-04-19 16:14:10|5477|5471|5477|5471|5477|5471|5477|5471|0
1618848860000|2021-04-19 16:14:20|5476.7|5470.7|5476|5470|5476.7|5470.7|5476|5470|1
1618848870000|2021-04-19 16:14:30|5476.2|5470.2|5474.7|5468.7|5476.7|5470.7|5473|5467|4
1618848890000|2021-04-19 16:14:50|5474.5|5468.5|5474.2|5468.2|5474.5|5468.5|5474.1|5468.1|4
1618848900000|2021-04-19 16:15:00|5474.4|5468.4|5474.7|5468.7|5474.7|5468.7|5474.4|5468.4|0
1618848910000|2021-04-19 16:15:10|5474.4|5468.4|5473.7|5467.7|5474.7|5468.7|5473.7|5467.7|2
1618848920000|2021-04-19 16:15:20|5474.5|5468.5|5473|5467|5474.7|5468.7|5473|5467|1
1618848930000|2021-04-19 16:15:30|5472.8|5466.8|5472.5|5466.5|5472.8|5466.8|5472.5|5466.5|0
1618848940000|2021-04-19 16:15:40|5474.4|5468.4|5474.6|5468.6|5475.4|5469.4|5474.4|5468.4|2
1618848950000|2021-04-19 16:15:50|5475.1|5469.1|5473.8|5467.8|5475.1|5469.1|5473.3|5467.3|22
1618848970000|2021-04-19 16:16:10|5474.1|5468.1|5475.1|5469.1|5475.4|5469.4|5473.6|5467.6|1
1618848980000|2021-04-19 16:16:20|5474.8|5468.8|5475.5|5469.5|5475.8|5469.8|5474.8|5468.8|3
1618848990000|2021-04-19 16:16:30|5475.3|5469.3|5473.6|5467.6|5475.3|5469.3|5473.6|5467.6|1
1618849000000|2021-04-19 16:16:40|5473.1|5467.1|5472.9|5466.9|5473.1|5467.1|5472.9|5466.9|0
1618849010000|2021-04-19 16:16:50|5473.4|5467.4|5473.1|5467.1|5473.7|5467.7|5473.1|5467.1|0
1618849020000|2021-04-19 16:17:00|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|2
1618849030000|2021-04-19 16:17:10|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|1
1618849040000|2021-04-19 16:17:20|5472.6|5466.6|5474.7|5468.7|5474.7|5468.7|5472.6|5466.6|4
1618849050000|2021-04-19 16:17:30|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1618849060000|2021-04-19 16:17:40|5474.2|5468.2|5473.9|5467.9|5474.2|5468.2|5473.9|5467.9|0
1618849070000|2021-04-19 16:17:50|5473.7|5467.7|5472.5|5466.5|5473.7|5467.7|5472.2|5466.2|0
1618849080000|2021-04-19 16:18:00|5472.7|5466.7|5472.9|5466.9|5472.9|5466.9|5472.7|5466.7|0
1618849090000|2021-04-19 16:18:10|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|2
1618849100000|2021-04-19 16:18:20|5473.2|5467.2|5473.4|5467.4|5473.4|5467.4|5473.2|5467.2|2
1618849110000|2021-04-19 16:18:30|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|4
1618849120000|2021-04-19 16:18:40|5474.2|5468.2|5473.9|5467.9|5474.6|5468.6|5473.9|5467.9|7
1618849130000|2021-04-19 16:18:50|||||||||1
1618849140000|2021-04-19 16:19:00|5474.2|5468.2|5472.9|5466.9|5474.2|5468.2|5472.6|5466.6|1
1618849150000|2021-04-19 16:19:10|5473.1|5467.1|5474.3|5468.3|5475.3|5469.3|5473.1|5467.1|9
1618849160000|2021-04-19 16:19:20|5474.1|5468.1|5474.3|5468.3|5474.3|5468.3|5473.6|5467.6|3
1618849170000|2021-04-19 16:19:30|5474|5468|5474.3|5468.3|5474.3|5468.3|5474|5468|0
1618849180000|2021-04-19 16:19:40|5474|5468|5473.3|5467.3|5474|5468|5473.3|5467.3|5
1618849190000|2021-04-19 16:19:50|5473.6|5467.6|5473.9|5467.9|5473.9|5467.9|5473.6|5467.6|1
1618849200000|2021-04-19 16:20:00|5473.6|5467.6|5472.6|5466.6|5473.6|5467.6|5472.4|5466.4|5
1618849220000|2021-04-19 16:20:20|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|0
1618849230000|2021-04-19 16:20:30|5471.9|5465.9|5472.2|5466.2|5472.2|5466.2|5471.6|5465.6|0
1618849240000|2021-04-19 16:20:40|5471.9|5465.9|5471.9|5465.9|5472.2|5466.2|5471.9|5465.9|0
1618849270000|2021-04-19 16:21:10|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5
1618849280000|2021-04-19 16:21:20|5472.1|5466.1|5471.9|5465.9|5472.1|5466.1|5471.4|5465.4|2
1618849290000|2021-04-19 16:21:30|5472.1|5466.1|5472.6|5466.6|5472.6|5466.6|5471.9|5465.9|4
1618849310000|2021-04-19 16:21:50|5472.3|5466.3|5472.6|5466.6|5472.6|5466.6|5472.3|5466.3|1
1618849320000|2021-04-19 16:22:00|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|0
1618849350000|2021-04-19 16:22:30|5472.1|5466.1|5473.8|5467.8|5473.8|5467.8|5471.4|5465.4|10
1618849360000|2021-04-19 16:22:40|5473.3|5467.3|5473|5467|5474.2|5468.2|5473|5467|2
1618849370000|2021-04-19 16:22:50|5473.3|5467.3|5473|5467|5473.3|5467.3|5473|5467|3
1618849380000|2021-04-19 16:23:00|5472.8|5466.8|5473.3|5467.3|5473.3|5467.3|5472.8|5466.8|2
1618849390000|2021-04-19 16:23:10|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|1
1618849410000|2021-04-19 16:23:30|5472.3|5466.3|5473.3|5467.3|5473.8|5467.8|5472.3|5466.3|2
1618849420000|2021-04-19 16:23:40|5473.6|5467.6|5474|5468|5474|5468|5473.3|5467.3|2
1618849430000|2021-04-19 16:23:50|5474.2|5468.2|5474|5468|5474.2|5468.2|5474|5468|1
1618849440000|2021-04-19 16:24:00|5473.5|5467.5|5472.8|5466.8|5473.5|5467.5|5472.8|5466.8|1
1618849450000|2021-04-19 16:24:10|5472.5|5466.5|5473|5467|5473|5467|5472.3|5466.3|2
1618849460000|2021-04-19 16:24:20|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1618849470000|2021-04-19 16:24:30|5472.8|5466.8|5473.3|5467.3|5473.3|5467.3|5472.8|5466.8|0
1618849490000|2021-04-19 16:24:50|5473.1|5467.1|5473.3|5467.3|5473.3|5467.3|5472.8|5466.8|4
1618849500000|2021-04-19 16:25:00|5473.6|5467.6|5474.7|5468.7|5475|5469|5473.6|5467.6|3
1618849510000|2021-04-19 16:25:10|5475|5469|5475.4|5469.4|5475.4|5469.4|5475|5469|1
1618849520000|2021-04-19 16:25:20|5475.1|5469.1|5474.9|5468.9|5475.4|5469.4|5474.2|5468.2|2
1618849530000|2021-04-19 16:25:30|5475.2|5469.2|5475.8|5469.8|5475.8|5469.8|5475.1|5469.1|2
1618849540000|2021-04-19 16:25:40|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|2
1618849550000|2021-04-19 16:25:50|5474.4|5468.4|5475.1|5469.1|5475.4|5469.4|5474.4|5468.4|3
1618849560000|2021-04-19 16:26:00|5475.4|5469.4|5475.9|5469.9|5475.9|5469.9|5475.4|5469.4|0
1618849570000|2021-04-19 16:26:10|5475.7|5469.7|5473.2|5467.2|5475.7|5469.7|5473.2|5467.2|6
1618849580000|2021-04-19 16:26:20|5473|5467|5472.7|5466.7|5473|5467|5472.7|5466.7|0
1618849600000|2021-04-19 16:26:40|5473|5467|5473|5467|5473|5467|5473|5467|1
1618849620000|2021-04-19 16:27:00|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|20
1618849630000|2021-04-19 16:27:10|5472.5|5466.5|5471.6|5465.6|5472.5|5466.5|5471.6|5465.6|5
1618849640000|2021-04-19 16:27:20|5472.6|5466.6|5472.3|5466.3|5472.6|5466.6|5472.3|5466.3|6
1618849670000|2021-04-19 16:27:50|5472.6|5466.6|5472.3|5466.3|5472.6|5466.6|5472.3|5466.3|0
1618849700000|2021-04-19 16:28:20|5472|5466|5472|5466|5472|5466|5472|5466|0
1618849710000|2021-04-19 16:28:30|5472.2|5466.2|5471.8|5465.8|5472.2|5466.2|5471.8|5465.8|3
1618849730000|2021-04-19 16:28:50|5472.1|5466.1|5472.3|5466.3|5472.3|5466.3|5472.1|5466.1|2
1618849740000|2021-04-19 16:29:00|5472|5466|5472|5466|5472|5466|5472|5466|0
1618849750000|2021-04-19 16:29:10|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|3
1618849760000|2021-04-19 16:29:20|5472.1|5466.1|5472.8|5466.8|5472.8|5466.8|5472.1|5466.1|2
1618849770000|2021-04-19 16:29:30|5473|5467|5471.6|5465.6|5473.2|5467.2|5471.6|5465.6|2
1618849780000|2021-04-19 16:29:40|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1618849790000|2021-04-19 16:29:50|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|2
1618849800000|2021-04-19 16:30:00|5472.9|5466.9|5473.3|5467.3|5473.6|5467.6|5472.9|5466.9|0
1618849810000|2021-04-19 16:30:10|5473|5467|5472.7|5466.7|5473|5467|5472.7|5466.7|0
1618849820000|2021-04-19 16:30:20|5472.8|5466.8|5471.6|5465.6|5472.8|5466.8|5471.6|5465.6|2
1618849840000|2021-04-19 16:30:40|5471.1|5465.1|5471.6|5465.6|5471.6|5465.6|5471.1|5465.1|0
1618849850000|2021-04-19 16:30:50|5470.8|5464.8|5471.3|5465.3|5471.3|5465.3|5470.6|5464.6|0
1618849860000|2021-04-19 16:31:00|5471.6|5465.6|5470.1|5464.1|5471.6|5465.6|5470.1|5464.1|1
1618849870000|2021-04-19 16:31:10|5470|5464|5470.5|5464.5|5470.5|5464.5|5470|5464|5
1618849880000|2021-04-19 16:31:20|5470.2|5464.2|5469|5463|5470.2|5464.2|5469|5463|0
1618849890000|2021-04-19 16:31:30|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|0
1618849900000|2021-04-19 16:31:40|5468.8|5462.8|5469.5|5463.5|5469.5|5463.5|5468.8|5462.8|2
1618849910000|2021-04-19 16:31:50|5469.8|5463.8|5470|5464|5470|5464|5469.8|5463.8|1
1618849920000|2021-04-19 16:32:00|5471|5465|5470|5464|5471|5465|5470|5464|2
1618849930000|2021-04-19 16:32:10|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|0
1618849940000|2021-04-19 16:32:20|5470|5464|5470|5464|5470|5464|5470|5464|0
1618849950000|2021-04-19 16:32:30|5469.6|5463.6|5469.3|5463.3|5469.6|5463.6|5469.3|5463.3|1
1618849970000|2021-04-19 16:32:50|5469|5463|5468.3|5462.3|5469|5463|5468.3|5462.3|0
1618849980000|2021-04-19 16:33:00|5468|5462|5468|5462|5468|5462|5468|5462|0
1618850000000|2021-04-19 16:33:20|5467.8|5461.8|5469|5463|5469|5463|5467.8|5461.8|1
1618850010000|2021-04-19 16:33:30|5468.8|5462.8|5468.6|5462.6|5468.8|5462.8|5468.3|5462.3|1
1618850030000|2021-04-19 16:33:50|5468.3|5462.3|5469.3|5463.3|5469.6|5463.6|5468.3|5462.3|33
1618850040000|2021-04-19 16:34:00|5469.6|5463.6|5470.4|5464.4|5470.4|5464.4|5468.6|5462.6|5
1618850050000|2021-04-19 16:34:10|5470.6|5464.6|5471.6|5465.6|5471.6|5465.6|5470.6|5464.6|4
1618850060000|2021-04-19 16:34:20|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5471.3|5465.3|3
1618850080000|2021-04-19 16:34:40|5471.3|5465.3|5471.6|5465.6|5471.6|5465.6|5471.3|5465.3|5
1618850100000|2021-04-19 16:35:00|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473|5467|1
1618850120000|2021-04-19 16:35:20|5473|5467|5473|5467|5473|5467|5473|5467|0
1618850130000|2021-04-19 16:35:30|5472.7|5466.7|5473|5467|5473|5467|5472.2|5466.2|6
1618850140000|2021-04-19 16:35:40|5472.8|5466.8|5473|5467|5473|5467|5472.8|5466.8|1
1618850150000|2021-04-19 16:35:50|5473.4|5467.4|5474.3|5468.3|5474.3|5468.3|5473.3|5467.3|25
1618850160000|2021-04-19 16:36:00|5473.6|5467.6|5473.3|5467.3|5473.6|5467.6|5473.3|5467.3|4
1618850170000|2021-04-19 16:36:10|5473.1|5467.1|5473|5467|5473.1|5467.1|5472.8|5466.8|1
1618850180000|2021-04-19 16:36:20|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1618850190000|2021-04-19 16:36:30|5472.2|5466.2|5471.7|5465.7|5472.3|5466.3|5471.7|5465.7|10
1618850200000|2021-04-19 16:36:40|5471.5|5465.5|5471.2|5465.2|5471.5|5465.5|5471.2|5465.2|0
1618850210000|2021-04-19 16:36:50|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|1
1618850220000|2021-04-19 16:37:00|5471|5465|5470|5464|5471|5465|5469.7|5463.7|3
1618850230000|2021-04-19 16:37:10|5469.7|5463.7|5469|5463|5469.7|5463.7|5469|5463|5
1618850240000|2021-04-19 16:37:20|5468.3|5462.3|5469|5463|5469|5463|5468.3|5462.3|0
1618850250000|2021-04-19 16:37:30|5468.8|5462.8|5468.3|5462.3|5468.8|5462.8|5468.3|5462.3|0
1618850260000|2021-04-19 16:37:40|5468|5462|5468.5|5462.5|5469|5463|5468|5462|2
1618850270000|2021-04-19 16:37:50|5469|5463|5469|5463|5469|5463|5469|5463|0
1618850290000|2021-04-19 16:38:10|5468.5|5462.5|5468.7|5462.7|5468.7|5462.7|5468.5|5462.5|0
1618850300000|2021-04-19 16:38:20|5468.5|5462.5|5469|5463|5469|5463|5468.5|5462.5|0
1618850310000|2021-04-19 16:38:30|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1618850320000|2021-04-19 16:38:40|5469|5463|5469|5463|5469|5463|5469|5463|1
1618850330000|2021-04-19 16:38:50|5468.8|5462.8|5468.3|5462.3|5468.8|5462.8|5468.3|5462.3|2
1618850350000|2021-04-19 16:39:10|||||||||1
1618850360000|2021-04-19 16:39:20|5468.6|5462.6|5468.3|5462.3|5468.6|5462.6|5468.3|5462.3|0
1618850370000|2021-04-19 16:39:30|5468.6|5462.6|5469|5463|5469|5463|5468.6|5462.6|3
1618850390000|2021-04-19 16:39:50|5469.8|5463.8|5469.5|5463.5|5470|5464|5469|5463|10
1618850400000|2021-04-19 16:40:00|5469.3|5463.3|5469.6|5463.6|5469.6|5463.6|5469.3|5463.3|1
1618850410000|2021-04-19 16:40:10|5469.3|5463.3|5469.6|5463.6|5469.6|5463.6|5469.3|5463.3|0
1618850420000|2021-04-19 16:40:20|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|0
1618850430000|2021-04-19 16:40:30|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|3
1618850440000|2021-04-19 16:40:40|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|0
1618850470000|2021-04-19 16:41:10|5468|5462|5467.6|5461.6|5468|5462|5467.6|5461.6|0
1618850480000|2021-04-19 16:41:20|||||||||1
1618850500000|2021-04-19 16:41:40|5467.4|5461.4|5467.4|5461.4|5467.9|5461.9|5467.1|5461.1|2
1618850510000|2021-04-19 16:41:50|5467.6|5461.6|5467.1|5461.1|5467.6|5461.6|5467.1|5461.1|2
1618850530000|2021-04-19 16:42:10|||||||||1
1618850550000|2021-04-19 16:42:30|5468|5462|5467.7|5461.7|5469|5463|5467.5|5461.5|7
1618850560000|2021-04-19 16:42:40|5468.5|5462.5|5467.7|5461.7|5468.5|5462.5|5467.7|5461.7|3
1618850570000|2021-04-19 16:42:50|5468|5462|5467.7|5461.7|5468|5462|5467.7|5461.7|2
1618850580000|2021-04-19 16:43:00|5468.3|5462.3|5467.3|5461.3|5468.3|5462.3|5467.3|5461.3|3
1618850590000|2021-04-19 16:43:10|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|5467.6|5461.6|0
1618850610000|2021-04-19 16:43:30|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|5467.3|5461.3|0
1618850630000|2021-04-19 16:43:50|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|5468.3|5462.3|4
1618850670000|2021-04-19 16:44:30|5468|5462|5468.3|5462.3|5468.3|5462.3|5468|5462|0
1618850680000|2021-04-19 16:44:40|||||||||1
1618850690000|2021-04-19 16:44:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1618850700000|2021-04-19 16:45:00|5469.1|5463.1|5467.7|5461.7|5469.3|5463.3|5467.7|5461.7|5
1618850720000|2021-04-19 16:45:20|5467.5|5461.5|5467.3|5461.3|5467.5|5461.5|5467.3|5461.3|0
1618850730000|2021-04-19 16:45:30|||||||||1
1618850750000|2021-04-19 16:45:50|5467.5|5461.5|5467.3|5461.3|5467.5|5461.5|5467.3|5461.3|1
1618850760000|2021-04-19 16:46:00|||||||||4
1618850790000|2021-04-19 16:46:30|5468.1|5462.1|5467.8|5461.8|5468.1|5462.1|5467.5|5461.5|0
1618850800000|2021-04-19 16:46:40|5468.3|5462.3|5468|5462|5468.3|5462.3|5468|5462|2
1618850810000|2021-04-19 16:46:50|5468.5|5462.5|5468.7|5462.7|5468.7|5462.7|5468.5|5462.5|1
1618850820000|2021-04-19 16:47:00|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|5468.9|5462.9|3
1618850830000|2021-04-19 16:47:10|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|6
1618850850000|2021-04-19 16:47:30|5468.9|5462.9|5471.4|5465.4|5471.4|5465.4|5468.9|5462.9|1
1618850860000|2021-04-19 16:47:40|5471.2|5465.2|5470.9|5464.9|5471.2|5465.2|5470.4|5464.4|1
1618850870000|2021-04-19 16:47:50|5470.7|5464.7|5469|5463|5470.7|5464.7|5468.7|5462.7|6
1618850880000|2021-04-19 16:48:00|5468.7|5462.7|5469|5463|5469|5463|5468.5|5462.5|1
1618850890000|2021-04-19 16:48:10|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|4
1618850900000|2021-04-19 16:48:20|5469|5463|5469|5463|5469|5463|5468.8|5462.8|1
1618850910000|2021-04-19 16:48:30|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1618850920000|2021-04-19 16:48:40|5469|5463|5468.7|5462.7|5469|5463|5468.7|5462.7|0
1618850930000|2021-04-19 16:48:50|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|0
1618850940000|2021-04-19 16:49:00|||||||||1
1618850950000|2021-04-19 16:49:10|5469|5463|5469|5463|5469|5463|5469|5463|4
1618850970000|2021-04-19 16:49:30|||||||||1
1618850980000|2021-04-19 16:49:40|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|5468.7|5462.7|0
1618850990000|2021-04-19 16:49:50|5468.9|5462.9|5469.2|5463.2|5469.2|5463.2|5468.9|5462.9|2
1618851000000|2021-04-19 16:50:00|5469.4|5463.4|5469|5463|5469.7|5463.7|5469|5463|2
1618851010000|2021-04-19 16:50:10|5469.2|5463.2|5469.3|5463.3|5469.3|5463.3|5468.3|5462.3|3
1618851020000|2021-04-19 16:50:20|5469.7|5463.7|5469|5463|5470|5464|5469|5463|7
1618851030000|2021-04-19 16:50:30|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|5468.4|5462.4|0
1618851040000|2021-04-19 16:50:40|5469|5463|5469|5463|5469|5463|5469|5463|0
1618851050000|2021-04-19 16:50:50|5469.2|5463.2|5468.7|5462.7|5469.2|5463.2|5468.7|5462.7|2
1618851060000|2021-04-19 16:51:00|5468.5|5462.5|5467.7|5461.7|5468.7|5462.7|5466.7|5460.7|14
1618851070000|2021-04-19 16:51:10|5467.4|5461.4|5467.2|5461.2|5467.4|5461.4|5467.2|5461.2|0
1618851080000|2021-04-19 16:51:20|5467|5461|5472.1|5466.1|5472.1|5466.1|5467|5461|56
1618851090000|2021-04-19 16:51:30|5472.3|5466.3|5473.8|5467.8|5474.1|5468.1|5472.3|5466.3|1
1618851100000|2021-04-19 16:51:40|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|5474.1|5468.1|1
1618851110000|2021-04-19 16:51:50|5473.9|5467.9|5475.4|5469.4|5475.4|5469.4|5473.9|5467.9|2
1618851120000|2021-04-19 16:52:00|5475.2|5469.2|5476.1|5470.1|5476.1|5470.1|5475.2|5469.2|1
1618851130000|2021-04-19 16:52:10|5475.3|5469.3|5473.7|5467.7|5475.3|5469.3|5472.7|5466.7|10
1618851140000|2021-04-19 16:52:20|5473.1|5467.1|5472.3|5466.3|5473.4|5467.4|5472.3|5466.3|1
1618851150000|2021-04-19 16:52:30|5472|5466|5471.8|5465.8|5472.3|5466.3|5471.3|5465.3|13
1618851160000|2021-04-19 16:52:40|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5470.8|5464.8|2
1618851170000|2021-04-19 16:52:50|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|0
1618851180000|2021-04-19 16:53:00|5471.8|5465.8|5471.6|5465.6|5471.8|5465.8|5471.6|5465.6|3
1618851190000|2021-04-19 16:53:10|5471.4|5465.4|5470.8|5464.8|5471.4|5465.4|5470.8|5464.8|1
1618851210000|2021-04-19 16:53:30|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5
1618851220000|2021-04-19 16:53:40|5470.3|5464.3|5471.1|5465.1|5471.1|5465.1|5470.3|5464.3|0
1618851230000|2021-04-19 16:53:50|5470.8|5464.8|5470.6|5464.6|5470.8|5464.8|5470.3|5464.3|0
1618851240000|2021-04-19 16:54:00|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.1|5465.1|3
1618851260000|2021-04-19 16:54:20|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|3
1618851290000|2021-04-19 16:54:50|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|2
1618851300000|2021-04-19 16:55:00|5472.4|5466.4|5472.8|5466.8|5472.8|5466.8|5472.1|5466.1|8
1618851310000|2021-04-19 16:55:10|||||||||3
1618851320000|2021-04-19 16:55:20|5473.1|5467.1|5472.1|5466.1|5473.1|5467.1|5472.1|5466.1|2
1618851330000|2021-04-19 16:55:30|5471.9|5465.9|5471.5|5465.5|5471.9|5465.9|5471.5|5465.5|0
1618851340000|2021-04-19 16:55:40|5472|5466|5472|5466|5472|5466|5472|5466|11
1618851350000|2021-04-19 16:55:50|5473|5467|5473|5467|5473|5467|5473|5467|1
1618851360000|2021-04-19 16:56:00|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|0
1618851370000|2021-04-19 16:56:10|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1618851380000|2021-04-19 16:56:20|5472.5|5466.5|5472.5|5466.5|5472.7|5466.7|5472.2|5466.2|0
1618851390000|2021-04-19 16:56:30|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1618851400000|2021-04-19 16:56:40|5472.5|5466.5|5472.4|5466.4|5472.7|5466.7|5472.4|5466.4|0
1618851410000|2021-04-19 16:56:50|5472.7|5466.7|5472.2|5466.2|5472.7|5466.7|5472.2|5466.2|0
1618851430000|2021-04-19 16:57:10|5472|5466|5471.7|5465.7|5472|5466|5471.7|5465.7|0
1618851440000|2021-04-19 16:57:20|5472|5466|5472|5466|5472|5466|5472|5466|0
1618851450000|2021-04-19 16:57:30|||||||||1
1618851460000|2021-04-19 16:57:40|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1618851470000|2021-04-19 16:57:50|5470.9|5464.9|5470.7|5464.7|5470.9|5464.9|5470.7|5464.7|2
1618851480000|2021-04-19 16:58:00|5471|5465|5471.7|5465.7|5471.7|5465.7|5471|5465|3
1618851490000|2021-04-19 16:58:10|5471.4|5465.4|5471.4|5465.4|5471.7|5465.7|5471.4|5465.4|0
1618851500000|2021-04-19 16:58:20|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1618851510000|2021-04-19 16:58:30|5472.3|5466.3|5473.3|5467.3|5473.3|5467.3|5472.3|5466.3|1
1618851520000|2021-04-19 16:58:40|5473|5467|5473|5467|5473|5467|5473|5467|0
1618851530000|2021-04-19 16:58:50|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1618851540000|2021-04-19 16:59:00|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|1
1618851550000|2021-04-19 16:59:10|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.2|5465.2|1
1618851560000|2021-04-19 16:59:20|5472|5466|5472|5466|5472|5466|5472|5466|0
1618851570000|2021-04-19 16:59:30|5471.7|5465.7|5472|5466|5472|5466|5471.7|5465.7|1
1618851580000|2021-04-19 16:59:40|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|5471.7|5465.7|0
1618851590000|2021-04-19 16:59:50|5472|5466|5472|5466|5472|5466|5472|5466|1
1618851610000|2021-04-19 17:00:10|5471.7|5465.7|5472|5466|5472|5466|5471.7|5465.7|0
1618851620000|2021-04-19 17:00:20|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|2
1618851640000|2021-04-19 17:00:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1618851650000|2021-04-19 17:00:50|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|2
1618851660000|2021-04-19 17:01:00|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|2
1618851670000|2021-04-19 17:01:10|5471.3|5465.3|5470|5464|5471.3|5465.3|5470|5464|74
1618851680000|2021-04-19 17:01:20|5469.7|5463.7|5469.7|5463.7|5470|5464|5469.7|5463.7|0
1618851690000|2021-04-19 17:01:30|5469.5|5463.5|5469.7|5463.7|5470|5464|5469.2|5463.2|5
1618851700000|2021-04-19 17:01:40|5470|5464|5470|5464|5470|5464|5470|5464|0
1618851710000|2021-04-19 17:01:50|5469.7|5463.7|5470|5464|5470|5464|5469.7|5463.7|1
1618851720000|2021-04-19 17:02:00|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|1
1618851750000|2021-04-19 17:02:30|5469.9|5463.9|5470.7|5464.7|5470.7|5464.7|5469.9|5463.9|1
1618851760000|2021-04-19 17:02:40|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1618851770000|2021-04-19 17:02:50|5470.7|5464.7|5471.7|5465.7|5471.7|5465.7|5470.7|5464.7|2
1618851780000|2021-04-19 17:03:00|5472.1|5466.1|5472.7|5466.7|5472.7|5466.7|5471.6|5465.6|2
1618851790000|2021-04-19 17:03:10|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|1
1618851800000|2021-04-19 17:03:20|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1618851810000|2021-04-19 17:03:30|5472.2|5466.2|5472|5466|5472.7|5466.7|5472|5466|2
1618851820000|2021-04-19 17:03:40|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5
1618851840000|2021-04-19 17:04:00|5472.6|5466.6|5472.5|5466.5|5473.6|5467.6|5472.2|5466.2|27
1618851850000|2021-04-19 17:04:10|5472.7|5466.7|5477.8|5471.8|5478|5472|5472.7|5466.7|13
1618851860000|2021-04-19 17:04:20|5477.5|5471.5|5476.5|5470.5|5477.5|5471.5|5476.5|5470.5|1
1618851870000|2021-04-19 17:04:30|5475.8|5469.8|5474.5|5468.5|5475.8|5469.8|5474.5|5468.5|2
1618851880000|2021-04-19 17:04:40|||||||||1
1618851890000|2021-04-19 17:04:50|5474.8|5468.8|5474.5|5468.5|5475|5469|5474.5|5468.5|4
1618851900000|2021-04-19 17:05:00|5474.8|5468.8|5474.5|5468.5|5474.8|5468.8|5474.5|5468.5|1
1618851920000|2021-04-19 17:05:20|5474.8|5468.8|5476.5|5470.5|5476.5|5470.5|5474.8|5468.8|1
1618851930000|2021-04-19 17:05:30|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1618851940000|2021-04-19 17:05:40|5477|5471|5476.7|5470.7|5477|5471|5476.2|5470.2|8
1618851950000|2021-04-19 17:05:50|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|1
1618851960000|2021-04-19 17:06:00|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|1
1618851970000|2021-04-19 17:06:10|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1618851990000|2021-04-19 17:06:30|5477.2|5471.2|5477.8|5471.8|5477.8|5471.8|5477.2|5471.2|1
1618852010000|2021-04-19 17:06:50|5477.5|5471.5|5476.5|5470.5|5477.5|5471.5|5476.5|5470.5|16
1618852020000|2021-04-19 17:07:00|5475.8|5469.8|5476.1|5470.1|5476.1|5470.1|5475.8|5469.8|2
1618852030000|2021-04-19 17:07:10|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|0
1618852040000|2021-04-19 17:07:20|5476.1|5470.1|5479|5473|5479|5473|5475.8|5469.8|13
1618852050000|2021-04-19 17:07:30|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|4
1618852060000|2021-04-19 17:07:40|5479|5473|5479|5473|5479|5473|5479|5473|0
1618852080000|2021-04-19 17:08:00|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|2
1618852090000|2021-04-19 17:08:10|5477.7|5471.7|5478.2|5472.2|5478.5|5472.5|5477.7|5471.7|4
1618852100000|2021-04-19 17:08:20|5478|5472|5478|5472|5478|5472|5478|5472|1
1618852110000|2021-04-19 17:08:30|5478.2|5472.2|5477.5|5471.5|5478.2|5472.2|5477.5|5471.5|4
1618852130000|2021-04-19 17:08:50|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|4
1618852140000|2021-04-19 17:09:00|5476.2|5470.2|5475.8|5469.8|5476.2|5470.2|5475.5|5469.5|4
1618852150000|2021-04-19 17:09:10|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|1
1618852170000|2021-04-19 17:09:30|5475.3|5469.3|5474.8|5468.8|5475.3|5469.3|5474.8|5468.8|1
1618852190000|2021-04-19 17:09:50|5473.8|5467.8|5474.1|5468.1|5474.1|5468.1|5473.6|5467.6|1
1618852200000|2021-04-19 17:10:00|5473.9|5467.9|5472.5|5466.5|5473.9|5467.9|5472.5|5466.5|0
1618852210000|2021-04-19 17:10:10|5472.3|5466.3|5473.7|5467.7|5473.7|5467.7|5472.3|5466.3|7
1618852220000|2021-04-19 17:10:20|5474|5468|5473.7|5467.7|5474|5468|5473.7|5467.7|0
1618852230000|2021-04-19 17:10:30|5473.2|5467.2|5473|5467|5473.2|5467.2|5473|5467|1
1618852250000|2021-04-19 17:10:50|5472|5466|5475.3|5469.3|5475.6|5469.6|5472|5466|6
1618852260000|2021-04-19 17:11:00|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.3|5469.3|1
1618852270000|2021-04-19 17:11:10|5478.3|5472.3|5477.3|5471.3|5478.3|5472.3|5477.3|5471.3|11
1618852280000|2021-04-19 17:11:20|5477|5471|5477.6|5471.6|5477.6|5471.6|5477|5471|0
1618852300000|2021-04-19 17:11:40|5478.1|5472.1|5478|5472|5478.1|5472.1|5478|5472|1
1618852310000|2021-04-19 17:11:50|5477.5|5471.5|5478.6|5472.6|5478.6|5472.6|5477.5|5471.5|4
1618852320000|2021-04-19 17:12:00|5476.9|5470.9|5477.3|5471.3|5477.3|5471.3|5476.9|5470.9|6
1618852330000|2021-04-19 17:12:10|5477.4|5471.4|5478.4|5472.4|5478.4|5472.4|5477.4|5471.4|1
1618852340000|2021-04-19 17:12:20|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|6
1618852350000|2021-04-19 17:12:30|5480.6|5474.6|5480.8|5474.8|5480.8|5474.8|5480.6|5474.6|1
1618852360000|2021-04-19 17:12:40|5480.5|5474.5|5479.6|5473.6|5480.5|5474.5|5479.3|5473.3|3
1618852370000|2021-04-19 17:12:50|5480.2|5474.2|5480.5|5474.5|5480.8|5474.8|5480.2|5474.2|7
1618852380000|2021-04-19 17:13:00|5480.2|5474.2|5484.4|5478.4|5484.4|5478.4|5480.2|5474.2|27
1618852390000|2021-04-19 17:13:10|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.2|5477.2|1
1618852400000|2021-04-19 17:13:20|5483.4|5477.4|5482|5476|5483.4|5477.4|5482|5476|2
1618852410000|2021-04-19 17:13:30|5482.8|5476.8|5482.6|5476.6|5482.8|5476.8|5482.6|5476.6|1
1618852420000|2021-04-19 17:13:40|5482.3|5476.3|5481.5|5475.5|5482.3|5476.3|5481.5|5475.5|0
1618852430000|2021-04-19 17:13:50|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|2
1618852440000|2021-04-19 17:14:00|5481.7|5475.7|5481.3|5475.3|5481.7|5475.7|5481.3|5475.3|5
1618852450000|2021-04-19 17:14:10|5481.1|5475.1|5481.7|5475.7|5481.7|5475.7|5481.1|5475.1|4
1618852460000|2021-04-19 17:14:20|5482|5476|5482|5476|5482.5|5476.5|5482|5476|1
1618852470000|2021-04-19 17:14:30|5483.7|5477.7|5483.4|5477.4|5483.7|5477.7|5483.4|5477.4|19
1618852490000|2021-04-19 17:14:50|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|5482.9|5476.9|0
1618852500000|2021-04-19 17:15:00|5483.2|5477.2|5483.4|5477.4|5483.4|5477.4|5483.2|5477.2|1
1618852510000|2021-04-19 17:15:10|5485.2|5479.2|5486.6|5480.6|5486.6|5480.6|5485.2|5479.2|9
1618852520000|2021-04-19 17:15:20|5487.4|5481.4|5488.7|5482.7|5489.7|5483.7|5487.4|5481.4|16
1618852530000|2021-04-19 17:15:30|5488.5|5482.5|5487.7|5481.7|5488.5|5482.5|5487.7|5481.7|0
1618852540000|2021-04-19 17:15:40|5487.5|5481.5|5486.7|5480.7|5487.5|5481.5|5486.7|5480.7|0
1618852550000|2021-04-19 17:15:50|5486.5|5480.5|5485.7|5479.7|5486.5|5480.5|5485.7|5479.7|0
1618852560000|2021-04-19 17:16:00|5485.4|5479.4|5484.3|5478.3|5485.4|5479.4|5484.3|5478.3|2
1618852570000|2021-04-19 17:16:10|5484|5478|5484.7|5478.7|5484.7|5478.7|5483.4|5477.4|4
1618852580000|2021-04-19 17:16:20|5485|5479|5483.7|5477.7|5485.2|5479.2|5483.5|5477.5|3
1618852590000|2021-04-19 17:16:30|5484.1|5478.1|5484.3|5478.3|5484.3|5478.3|5484.1|5478.1|0
1618852600000|2021-04-19 17:16:40|5484|5478|5481.7|5475.7|5484|5478|5481.4|5475.4|1
1618852620000|2021-04-19 17:17:00|5481.4|5475.4|5481.2|5475.2|5481.4|5475.4|5481|5475|1
1618852630000|2021-04-19 17:17:10|5481|5475|5480.2|5474.2|5481|5475|5480.2|5474.2|2
1618852640000|2021-04-19 17:17:20|5481|5475|5481|5475|5481|5475|5481|5475|0
1618852650000|2021-04-19 17:17:30|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|1
1618852660000|2021-04-19 17:17:40|5480.5|5474.5|5482.3|5476.3|5482.5|5476.5|5480.2|5474.2|4
1618852670000|2021-04-19 17:17:50|5482|5476|5482.3|5476.3|5482.3|5476.3|5482|5476|1
1618852690000|2021-04-19 17:18:10|5482|5476|5482|5476|5482|5476|5482|5476|0
1618852700000|2021-04-19 17:18:20|5481.8|5475.8|5481.3|5475.3|5481.8|5475.8|5481|5475|0
1618852710000|2021-04-19 17:18:30|5481|5475|5481|5475|5481|5475|5481|5475|0
1618852720000|2021-04-19 17:18:40|5480.7|5474.7|5480.7|5474.7|5481.4|5475.4|5480.4|5474.4|9
1618852730000|2021-04-19 17:18:50|||||||||1
1618852740000|2021-04-19 17:19:00|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|2
1618852750000|2021-04-19 17:19:10|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5479.6|5473.6|6
1618852760000|2021-04-19 17:19:20|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|1
1618852780000|2021-04-19 17:19:40|5480.8|5474.8|5480.5|5474.5|5480.8|5474.8|5480.5|5474.5|0
1618852790000|2021-04-19 17:19:50|5480.8|5474.8|5480.5|5474.5|5480.8|5474.8|5480.5|5474.5|0
1618852800000|2021-04-19 17:20:00|5480.8|5474.8|5486.1|5480.1|5486.4|5480.4|5480.8|5474.8|7
1618852810000|2021-04-19 17:20:10|5485.9|5479.9|5485.3|5479.3|5485.9|5479.9|5485.3|5479.3|2
1618852820000|2021-04-19 17:20:20|5484.7|5478.7|5485.4|5479.4|5485.4|5479.4|5484.7|5478.7|1
1618852830000|2021-04-19 17:20:30|5486.1|5480.1|5486.4|5480.4|5486.4|5480.4|5486.1|5480.1|0
1618852840000|2021-04-19 17:20:40|5486.1|5480.1|5484.4|5478.4|5486.1|5480.1|5484.4|5478.4|1
1618852850000|2021-04-19 17:20:50|||||||||1
1618852860000|2021-04-19 17:21:00|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1618852870000|2021-04-19 17:21:10|5484.4|5478.4|5486.1|5480.1|5486.1|5480.1|5484.4|5478.4|3
1618852890000|2021-04-19 17:21:30|5487.3|5481.3|5486.6|5480.6|5487.3|5481.3|5486.6|5480.6|3
1618852900000|2021-04-19 17:21:40|5486.3|5480.3|5485.8|5479.8|5486.3|5480.3|5485.8|5479.8|0
1618852910000|2021-04-19 17:21:50|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|5486.1|5480.1|0
1618852920000|2021-04-19 17:22:00|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1618852930000|2021-04-19 17:22:10|5485.2|5479.2|5485.8|5479.8|5485.8|5479.8|5483.8|5477.8|6
1618852940000|2021-04-19 17:22:20|5484.8|5478.8|5485.1|5479.1|5485.1|5479.1|5484.8|5478.8|7
1618852950000|2021-04-19 17:22:30|5484.8|5478.8|5484.8|5478.8|5485.1|5479.1|5484.8|5478.8|0
1618852960000|2021-04-19 17:22:40|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|0
1618852970000|2021-04-19 17:22:50|5485.6|5479.6|5486.1|5480.1|5486.1|5480.1|5485.6|5479.6|2
1618852980000|2021-04-19 17:23:00|5486.4|5480.4|5489.1|5483.1|5489.1|5483.1|5486.4|5480.4|4
1618852990000|2021-04-19 17:23:10|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|5488.9|5482.9|3
1618853000000|2021-04-19 17:23:20|5488.7|5482.7|5488.4|5482.4|5488.7|5482.7|5488.4|5482.4|0
1618853020000|2021-04-19 17:23:40|5488.7|5482.7|5488.7|5482.7|5488.7|5482.7|5488.4|5482.4|0
1618853040000|2021-04-19 17:24:00|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1618853060000|2021-04-19 17:24:20|5488.8|5482.8|5488.1|5482.1|5488.8|5482.8|5488.1|5482.1|1
1618853070000|2021-04-19 17:24:30|5487.8|5481.8|5485.9|5479.9|5487.8|5481.8|5485.6|5479.6|0
1618853090000|2021-04-19 17:24:50|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|5485.4|5479.4|1
1618853110000|2021-04-19 17:25:10|5485.7|5479.7|5484.1|5478.1|5485.7|5479.7|5484.1|5478.1|1
1618853140000|2021-04-19 17:25:40|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1618853150000|2021-04-19 17:25:50|5483.6|5477.6|5482.8|5476.8|5483.6|5477.6|5482.8|5476.8|1
1618853160000|2021-04-19 17:26:00|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|1
1618853180000|2021-04-19 17:26:20|5483.3|5477.3|5483.8|5477.8|5483.8|5477.8|5483.3|5477.3|2
1618853200000|2021-04-19 17:26:40|5484.6|5478.6|5485.3|5479.3|5485.3|5479.3|5484.6|5478.6|2
1618853210000|2021-04-19 17:26:50|5484.8|5478.8|5484.1|5478.1|5484.8|5478.8|5484.1|5478.1|1
1618853230000|2021-04-19 17:27:10|5484.4|5478.4|5486.1|5480.1|5486.1|5480.1|5484.4|5478.4|22
1618853240000|2021-04-19 17:27:20|5486.6|5480.6|5488.3|5482.3|5488.3|5482.3|5486.6|5480.6|20
1618853250000|2021-04-19 17:27:30|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5488.8|5482.8|5
1618853260000|2021-04-19 17:27:40|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|5488.6|5482.6|6
1618853270000|2021-04-19 17:27:50|5488.8|5482.8|5488.8|5482.8|5489.1|5483.1|5488.8|5482.8|1
1618853280000|2021-04-19 17:28:00|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|0
1618853290000|2021-04-19 17:28:10|5489.3|5483.3|5490.8|5484.8|5490.8|5484.8|5489.3|5483.3|11
1618853300000|2021-04-19 17:28:20|5491|5485|5489.8|5483.8|5491.3|5485.3|5489.8|5483.8|7
1618853310000|2021-04-19 17:28:30|5490.1|5484.1|5490.8|5484.8|5490.8|5484.8|5490.1|5484.1|5
1618853330000|2021-04-19 17:28:50|5491|5485|5489.8|5483.8|5491|5485|5489.8|5483.8|1
1618853340000|2021-04-19 17:29:00|5489.6|5483.6|5489.1|5483.1|5489.6|5483.6|5489.1|5483.1|7
1618853350000|2021-04-19 17:29:10|5488.8|5482.8|5488.6|5482.6|5488.8|5482.8|5488.6|5482.6|5
1618853360000|2021-04-19 17:29:20|5488.8|5482.8|5489.8|5483.8|5490.1|5484.1|5488.8|5482.8|8
1618853370000|2021-04-19 17:29:30|5490.1|5484.1|5488.6|5482.6|5490.1|5484.1|5488.6|5482.6|2
1618853380000|2021-04-19 17:29:40|5489.3|5483.3|5489.8|5483.8|5489.8|5483.8|5489.3|5483.3|2
1618853400000|2021-04-19 17:30:00|5489.1|5483.1|5489.4|5483.4|5489.4|5483.4|5489.1|5483.1|1
1618853440000|2021-04-19 17:30:40|5489.7|5483.7|5489.4|5483.4|5489.7|5483.7|5489.4|5483.4|0
1618853450000|2021-04-19 17:30:50|5489.1|5483.1|5489.4|5483.4|5489.4|5483.4|5489.1|5483.1|1
1618853460000|2021-04-19 17:31:00|5489.7|5483.7|5491.4|5485.4|5491.7|5485.7|5489.6|5483.6|4
1618853470000|2021-04-19 17:31:10|5491.1|5485.1|5491.4|5485.4|5491.4|5485.4|5490.6|5484.6|0
1618853480000|2021-04-19 17:31:20|5491.6|5485.6|5494.8|5488.8|5494.8|5488.8|5491.5|5485.5|20
1618853490000|2021-04-19 17:31:30|5495.1|5489.1|5496.8|5490.8|5497.1|5491.1|5494.8|5488.8|17
1618853500000|2021-04-19 17:31:40|5497.1|5491.1|5496.8|5490.8|5497.1|5491.1|5496.5|5490.5|1
1618853510000|2021-04-19 17:31:50|5497.3|5491.3|5497.8|5491.8|5498.3|5492.3|5497.3|5491.3|14
1618853520000|2021-04-19 17:32:00|5497.1|5491.1|5495.8|5489.8|5497.1|5491.1|5495.8|5489.8|3
1618853530000|2021-04-19 17:32:10|5495.6|5489.6|5493.1|5487.1|5495.8|5489.8|5493.1|5487.1|3
1618853540000|2021-04-19 17:32:20|5493.4|5487.4|5494.8|5488.8|5495.3|5489.3|5493.4|5487.4|6
1618853560000|2021-04-19 17:32:40|5494.6|5488.6|5494.8|5488.8|5494.8|5488.8|5493.8|5487.8|7
1618853570000|2021-04-19 17:32:50|||||||||10
1618853580000|2021-04-19 17:33:00|5494.3|5488.3|5494.8|5488.8|5494.8|5488.8|5494.3|5488.3|2
1618853590000|2021-04-19 17:33:10|5495.1|5489.1|5496.1|5490.1|5496.1|5490.1|5495.1|5489.1|0
1618853600000|2021-04-19 17:33:20|5496.3|5490.3|5495.8|5489.8|5496.3|5490.3|5495.8|5489.8|1
1618853620000|2021-04-19 17:33:40|5495.5|5489.5|5493.5|5487.5|5495.5|5489.5|5493.5|5487.5|6
1618853630000|2021-04-19 17:33:50|5493.7|5487.7|5494.5|5488.5|5494.5|5488.5|5493|5487|19
1618853640000|2021-04-19 17:34:00|5495|5489|5495|5489|5495|5489|5494.5|5488.5|16
1618853670000|2021-04-19 17:34:30|5495.2|5489.2|5495.5|5489.5|5495.5|5489.5|5495.2|5489.2|0
1618853680000|2021-04-19 17:34:40|5496.5|5490.5|5494.7|5488.7|5496.5|5490.5|5494.7|5488.7|6
1618853690000|2021-04-19 17:34:50|5493.5|5487.5|5495|5489|5495|5489|5493|5487|22
1618853700000|2021-04-19 17:35:00|5495.4|5489.4|5496.2|5490.2|5496.2|5490.2|5494.9|5488.9|6
1618853710000|2021-04-19 17:35:10|5496|5490|5495.4|5489.4|5496|5490|5495.4|5489.4|1
1618853720000|2021-04-19 17:35:20|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|5495.7|5489.7|1
1618853740000|2021-04-19 17:35:40|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5494.9|5488.9|0
1618853750000|2021-04-19 17:35:50|5495|5489|5495|5489|5495|5489|5495|5489|0
1618853760000|2021-04-19 17:36:00|5493.9|5487.9|5496.9|5490.9|5498.4|5492.4|5493.7|5487.7|18
1618853770000|2021-04-19 17:36:10|5497.2|5491.2|5497|5491|5497.2|5491.2|5497|5491|2
1618853780000|2021-04-19 17:36:20|5496.7|5490.7|5496.4|5490.4|5496.7|5490.7|5496.2|5490.2|0
1618853790000|2021-04-19 17:36:30|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|5496.7|5490.7|1
1618853800000|2021-04-19 17:36:40|5496.4|5490.4|5496.7|5490.7|5496.7|5490.7|5496.4|5490.4|0
1618853810000|2021-04-19 17:36:50|5496.4|5490.4|5496.7|5490.7|5496.7|5490.7|5496.4|5490.4|0
1618853830000|2021-04-19 17:37:10|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|0
1618853840000|2021-04-19 17:37:20|||||||||10
1618853850000|2021-04-19 17:37:30|||||||||5
1618853870000|2021-04-19 17:37:50|||||||||1
1618853880000|2021-04-19 17:38:00|5498|5492|5497.7|5491.7|5498|5492|5497.7|5491.7|32
1618853890000|2021-04-19 17:38:10|5496.9|5490.9|5497.4|5491.4|5497.4|5491.4|5496.9|5490.9|3
1618853900000|2021-04-19 17:38:20|5497|5491|5497|5491|5497|5491|5496.7|5490.7|6
1618853920000|2021-04-19 17:38:40|5497.2|5491.2|5497.4|5491.4|5497.7|5491.7|5497.2|5491.2|1
1618853930000|2021-04-19 17:38:50|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1618853940000|2021-04-19 17:39:00|5496.1|5490.1|5495.5|5489.5|5496.1|5490.1|5495.5|5489.5|23
1618853950000|2021-04-19 17:39:10|5495.2|5489.2|5495.7|5489.7|5496|5490|5495.2|5489.2|11
1618853980000|2021-04-19 17:39:40|5495.4|5489.4|5496.4|5490.4|5496.7|5490.7|5495.4|5489.4|1
1618854000000|2021-04-19 17:40:00|5496.2|5490.2|5499.6|5493.6|5501.7|5495.7|5496.2|5490.2|9
1618854010000|2021-04-19 17:40:10|5499.5|5493.5|5499.3|5493.3|5499.5|5493.5|5499.1|5493.1|1
1618854020000|2021-04-19 17:40:20|5499|5493|5499|5493|5499|5493|5499|5493|0
1618854030000|2021-04-19 17:40:30|5499.3|5493.3|5500.3|5494.3|5500.3|5494.3|5499.3|5493.3|1
1618854040000|2021-04-19 17:40:40|5500.5|5494.5|5503.7|5497.7|5503.7|5497.7|5500.5|5494.5|93
1618854050000|2021-04-19 17:40:50|5503.4|5497.4|5503.8|5497.8|5504.1|5498.1|5503.1|5497.1|1
1618854060000|2021-04-19 17:41:00|5503.5|5497.5|5502.8|5496.8|5503.8|5497.8|5502.8|5496.8|14
1618854070000|2021-04-19 17:41:10|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|5503.3|5497.3|6
1618854080000|2021-04-19 17:41:20|5503.5|5497.5|5504.5|5498.5|5504.5|5498.5|5503.5|5497.5|12
1618854090000|2021-04-19 17:41:30|5504.8|5498.8|5505|5499|5505.7|5499.7|5504.5|5498.5|7
1618854100000|2021-04-19 17:41:40|5506.2|5500.2|5505.6|5499.6|5506.2|5500.2|5504.7|5498.7|17
1618854110000|2021-04-19 17:41:50|5505.9|5499.9|5502.9|5496.9|5505.9|5499.9|5502.9|5496.9|12
1618854120000|2021-04-19 17:42:00|5503.4|5497.4|5503.4|5497.4|5503.8|5497.8|5503.4|5497.4|1
1618854130000|2021-04-19 17:42:10|5502.9|5496.9|5500.4|5494.4|5502.9|5496.9|5499.5|5493.5|11
1618854140000|2021-04-19 17:42:20|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5498.7|5492.7|14
1618854160000|2021-04-19 17:42:40|5499.2|5493.2|5499.3|5493.3|5499.3|5493.3|5497.4|5491.4|10
1618854170000|2021-04-19 17:42:50|5499.8|5493.8|5500.8|5494.8|5500.8|5494.8|5499.8|5493.8|10
1618854180000|2021-04-19 17:43:00|5500.4|5494.4|5499.6|5493.6|5500.4|5494.4|5499.6|5493.6|4
1618854190000|2021-04-19 17:43:10|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|5499.4|5493.4|2
1618854210000|2021-04-19 17:43:30|5500.3|5494.3|5501|5495|5501|5495|5500.3|5494.3|19
1618854220000|2021-04-19 17:43:40|5501.2|5495.2|5501|5495|5501.5|5495.5|5501|5495|1
1618854230000|2021-04-19 17:43:50|5500.6|5494.6|5501|5495|5501|5495|5500.6|5494.6|10
1618854240000|2021-04-19 17:44:00|5500.6|5494.6|5499.4|5493.4|5500.6|5494.6|5499.4|5493.4|7
1618854280000|2021-04-19 17:44:40|5498.4|5492.4|5502.4|5496.4|5502.4|5496.4|5498.4|5492.4|4
1618854290000|2021-04-19 17:44:50|5502.6|5496.6|5502.4|5496.4|5502.6|5496.6|5502.4|5496.4|3
1618854300000|2021-04-19 17:45:00|5501.9|5495.9|5500.4|5494.4|5501.9|5495.9|5500.4|5494.4|1
1618854310000|2021-04-19 17:45:10|5500.2|5494.2|5500.4|5494.4|5500.7|5494.7|5499.9|5493.9|1
1618854330000|2021-04-19 17:45:30|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.4|5494.4|0
1618854340000|2021-04-19 17:45:40|5500.4|5494.4|5501.1|5495.1|5501.1|5495.1|5500.4|5494.4|5
1618854350000|2021-04-19 17:45:50|5500.9|5494.9|5501.4|5495.4|5501.4|5495.4|5500.9|5494.9|4
1618854360000|2021-04-19 17:46:00|5501.7|5495.7|5501.2|5495.2|5501.7|5495.7|5501.1|5495.1|3
1618854370000|2021-04-19 17:46:10|5501.4|5495.4|5502|5496|5502|5496|5501.4|5495.4|0
1618854380000|2021-04-19 17:46:20|5501.7|5495.7|5502.7|5496.7|5502.7|5496.7|5501.4|5495.4|3
1618854390000|2021-04-19 17:46:30|5502.4|5496.4|5502.7|5496.7|5502.7|5496.7|5502.4|5496.4|3
1618854400000|2021-04-19 17:46:40|5502.4|5496.4|5501.4|5495.4|5502.7|5496.7|5501.4|5495.4|1
1618854410000|2021-04-19 17:46:50|5501.2|5495.2|5500.4|5494.4|5501.2|5495.2|5500.4|5494.4|0
1618854420000|2021-04-19 17:47:00|5500.7|5494.7|5501.4|5495.4|5501.4|5495.4|5500.7|5494.7|0
1618854430000|2021-04-19 17:47:10|5501.2|5495.2|5501.4|5495.4|5501.9|5495.9|5501.2|5495.2|1
1618854440000|2021-04-19 17:47:20|5501.9|5495.9|5500.7|5494.7|5501.9|5495.9|5500.7|5494.7|1
1618854450000|2021-04-19 17:47:30|5501.4|5495.4|5500.7|5494.7|5501.4|5495.4|5500.7|5494.7|3
1618854470000|2021-04-19 17:47:50|5500.9|5494.9|5500.4|5494.4|5501.4|5495.4|5500.4|5494.4|2
1618854480000|2021-04-19 17:48:00|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|5500.7|5494.7|0
1618854490000|2021-04-19 17:48:10|5501|5495|5500.4|5494.4|5501|5495|5500.4|5494.4|0
1618854500000|2021-04-19 17:48:20|||||||||3
1618854510000|2021-04-19 17:48:30|5499.7|5493.7|5499.9|5493.9|5499.9|5493.9|5499.4|5493.4|3
1618854530000|2021-04-19 17:48:50|5499.6|5493.6|5498.9|5492.9|5499.6|5493.6|5498.9|5492.9|3
1618854540000|2021-04-19 17:49:00|5499.2|5493.2|5499.4|5493.4|5499.4|5493.4|5498.9|5492.9|5
1618854550000|2021-04-19 17:49:10|||||||||2
1618854560000|2021-04-19 17:49:20|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|5500.4|5494.4|1
1618854590000|2021-04-19 17:49:50|5499.6|5493.6|5498.4|5492.4|5499.6|5493.6|5498.1|5492.1|5
1618854600000|2021-04-19 17:50:00|5498.6|5492.6|5500.1|5494.1|5500.1|5494.1|5498.6|5492.6|2
1618854610000|2021-04-19 17:50:10|5500.3|5494.3|5501|5495|5501|5495|5500.3|5494.3|4
1618854620000|2021-04-19 17:50:20|5501.2|5495.2|5500.2|5494.2|5501.4|5495.4|5500.2|5494.2|4
1618854630000|2021-04-19 17:50:30|5499.3|5493.3|5494.7|5488.7|5499.8|5493.8|5494.7|5488.7|12
1618854640000|2021-04-19 17:50:40|5494.4|5488.4|5494.4|5488.4|5494.7|5488.7|5493.7|5487.7|7
1618854660000|2021-04-19 17:51:00|5494.1|5488.1|5494.1|5488.1|5494.4|5488.4|5494.1|5488.1|7
1618854670000|2021-04-19 17:51:10|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|5494.4|5488.4|0
1618854680000|2021-04-19 17:51:20|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|5494.7|5488.7|1
1618854690000|2021-04-19 17:51:30|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|5496.4|5490.4|8
1618854700000|2021-04-19 17:51:40|5496.1|5490.1|5495.8|5489.8|5496.1|5490.1|5495.8|5489.8|0
1618854710000|2021-04-19 17:51:50|5496.1|5490.1|5495.8|5489.8|5496.1|5490.1|5495.8|5489.8|3
1618854720000|2021-04-19 17:52:00|5496.1|5490.1|5495.5|5489.5|5496.1|5490.1|5495.5|5489.5|1
1618854730000|2021-04-19 17:52:10|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|5495.8|5489.8|1
1618854740000|2021-04-19 17:52:20|5495.6|5489.6|5495.8|5489.8|5495.8|5489.8|5495.6|5489.6|0
1618854760000|2021-04-19 17:52:40|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|3
1618854770000|2021-04-19 17:52:50|5495.6|5489.6|5495.3|5489.3|5495.6|5489.6|5495.3|5489.3|0
1618854780000|2021-04-19 17:53:00|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|5495.5|5489.5|4
1618854790000|2021-04-19 17:53:10|5495.3|5489.3|5490.7|5484.7|5495.3|5489.3|5490.7|5484.7|10
1618854800000|2021-04-19 17:53:20|5490.4|5484.4|5489.6|5483.6|5490.4|5484.4|5489.6|5483.6|1
1618854810000|2021-04-19 17:53:30|5489.3|5483.3|5490.4|5484.4|5490.7|5484.7|5489.3|5483.3|9
1618854820000|2021-04-19 17:53:40|5490.7|5484.7|5488.9|5482.9|5490.7|5484.7|5488.9|5482.9|9
1618854830000|2021-04-19 17:53:50|5489.7|5483.7|5487.9|5481.9|5489.7|5483.7|5487.9|5481.9|8
1618854840000|2021-04-19 17:54:00|5488.2|5482.2|5488.3|5482.3|5488.8|5482.8|5487.5|5481.5|7
1618854850000|2021-04-19 17:54:10|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|5489.9|5483.9|26
1618854860000|2021-04-19 17:54:20|5489.4|5483.4|5489.3|5483.3|5489.4|5483.4|5488.9|5482.9|6
1618854870000|2021-04-19 17:54:30|5489|5483|5488.8|5482.8|5489|5483|5488.1|5482.1|5
1618854880000|2021-04-19 17:54:40|5489.3|5483.3|5488.8|5482.8|5489.3|5483.3|5488.8|5482.8|12
1618854890000|2021-04-19 17:54:50|5487.8|5481.8|5488.8|5482.8|5488.8|5482.8|5487.8|5481.8|11
1618854900000|2021-04-19 17:55:00|5490.7|5484.7|5491.1|5485.1|5491.6|5485.6|5490.7|5484.7|8
1618854910000|2021-04-19 17:55:10|5490.9|5484.9|5490.7|5484.7|5491.7|5485.7|5490.7|5484.7|2
1618854920000|2021-04-19 17:55:20|5491.2|5485.2|5491.2|5485.2|5491.7|5485.7|5491.2|5485.2|6
1618854930000|2021-04-19 17:55:30|5490.7|5484.7|5491.2|5485.2|5491.2|5485.2|5490.7|5484.7|0
1618854940000|2021-04-19 17:55:40|5491.5|5485.5|5491.2|5485.2|5491.5|5485.5|5491.2|5485.2|1
1618854950000|2021-04-19 17:55:50|5490.7|5484.7|5492.6|5486.6|5492.9|5486.9|5490.7|5484.7|15
1618854960000|2021-04-19 17:56:00|5492.4|5486.4|5491.7|5485.7|5492.4|5486.4|5491.7|5485.7|1
1618854970000|2021-04-19 17:56:10|5491.5|5485.5|5492|5486|5492.2|5486.2|5491.5|5485.5|6
1618854990000|2021-04-19 17:56:30|5492.7|5486.7|5493.5|5487.5|5493.5|5487.5|5492.7|5486.7|6
1618855000000|2021-04-19 17:56:40|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|5493.2|5487.2|0
1618855010000|2021-04-19 17:56:50|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|5492.7|5486.7|0
1618855020000|2021-04-19 17:57:00|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|5492.6|5486.6|1
1618855030000|2021-04-19 17:57:10|||||||||10
1618855040000|2021-04-19 17:57:20|5492.4|5486.4|5492.1|5486.1|5492.7|5486.7|5492.1|5486.1|4
1618855050000|2021-04-19 17:57:30|5491.8|5485.8|5492.1|5486.1|5492.1|5486.1|5491.8|5485.8|23
1618855060000|2021-04-19 17:57:40|5492.4|5486.4|5492.3|5486.3|5492.4|5486.4|5492.1|5486.1|2
1618855070000|2021-04-19 17:57:50|5492|5486|5492.3|5486.3|5492.3|5486.3|5492|5486|1
1618855080000|2021-04-19 17:58:00|5492.6|5486.6|5492.3|5486.3|5492.6|5486.6|5492.3|5486.3|10
1618855120000|2021-04-19 17:58:40|5492|5486|5492.6|5486.6|5492.6|5486.6|5492|5486|4
1618855130000|2021-04-19 17:58:50|5492.8|5486.8|5493.9|5487.9|5493.9|5487.9|5492.8|5486.8|3
1618855140000|2021-04-19 17:59:00|5494.4|5488.4|5494.4|5488.4|5494.6|5488.6|5494.4|5488.4|9
1618855150000|2021-04-19 17:59:10|5493.6|5487.6|5494.6|5488.6|5494.6|5488.6|5493.6|5487.6|8
1618855160000|2021-04-19 17:59:20|5494.9|5488.9|5496.5|5490.5|5496.5|5490.5|5494.9|5488.9|4
1618855170000|2021-04-19 17:59:30|5497|5491|5497.3|5491.3|5497.3|5491.3|5497|5491|0
1618855180000|2021-04-19 17:59:40|5498.8|5492.8|5495.9|5489.9|5498.8|5492.8|5495.9|5489.9|5
1618855190000|2021-04-19 17:59:50|5495.6|5489.6|5496.3|5490.3|5496.6|5490.6|5495.6|5489.6|1
1618855200000|2021-04-19 18:00:00|5496|5490|5494.7|5488.7|5496.3|5490.3|5494.7|5488.7|10
1618855210000|2021-04-19 18:00:10|5494.5|5488.5|5494.5|5488.5|5494.8|5488.8|5494.5|5488.5|3
1618855220000|2021-04-19 18:00:20|5494.8|5488.8|5497.2|5491.2|5497.2|5491.2|5494.8|5488.8|121
1618855230000|2021-04-19 18:00:30|5496.9|5490.9|5496.6|5490.6|5496.9|5490.9|5496.6|5490.6|1
1618855240000|2021-04-19 18:00:40|5496.9|5490.9|5496.6|5490.6|5497.6|5491.6|5496.4|5490.4|2
1618855250000|2021-04-19 18:00:50|5496.9|5490.9|5497.7|5491.7|5498.7|5492.7|5496.6|5490.6|5
1618855260000|2021-04-19 18:01:00|5497.9|5491.9|5498.8|5492.8|5499.6|5493.6|5497.9|5491.9|6
1618855270000|2021-04-19 18:01:10|5499.1|5493.1|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|1
1618855280000|2021-04-19 18:01:20|5498.8|5492.8|5500.3|5494.3|5501.3|5495.3|5498.8|5492.8|6
1618855290000|2021-04-19 18:01:30|5500|5494|5499.3|5493.3|5500|5494|5499.3|5493.3|3
1618855300000|2021-04-19 18:01:40|5499.9|5493.9|5500.8|5494.8|5501.6|5495.6|5499.9|5493.9|5
1618855310000|2021-04-19 18:01:50|5501|5495|5499.8|5493.8|5501.3|5495.3|5499.8|5493.8|6
1618855320000|2021-04-19 18:02:00|5499.6|5493.6|5499.6|5493.6|5499.6|5493.6|5499.4|5493.4|2
1618855330000|2021-04-19 18:02:10|5499|5493|5498.6|5492.6|5499|5493|5498.6|5492.6|0
1618855340000|2021-04-19 18:02:20|5498.4|5492.4|5497.6|5491.6|5498.4|5492.4|5497.6|5491.6|2
1618855350000|2021-04-19 18:02:30|5497.3|5491.3|5496.8|5490.8|5497.3|5491.3|5496.8|5490.8|0
1618855360000|2021-04-19 18:02:40|5496.5|5490.5|5495.6|5489.6|5496.5|5490.5|5495.6|5489.6|1
1618855370000|2021-04-19 18:02:50|5495.4|5489.4|5498|5492|5498|5492|5495.4|5489.4|2
1618855380000|2021-04-19 18:03:00|5498.3|5492.3|5498|5492|5498.3|5492.3|5498|5492|0
1618855390000|2021-04-19 18:03:10|5497.8|5491.8|5497.9|5491.9|5497.9|5491.9|5496|5490|3
1618855400000|2021-04-19 18:03:20|5498.2|5492.2|5499.4|5493.4|5499.4|5493.4|5498.2|5492.2|1
1618855410000|2021-04-19 18:03:30|5498.9|5492.9|5499.9|5493.9|5499.9|5493.9|5498.9|5492.9|6
1618855420000|2021-04-19 18:03:40|5500.1|5494.1|5500.3|5494.3|5500.6|5494.6|5500.1|5494.1|3
1618855430000|2021-04-19 18:03:50|5501.9|5495.9|5502.7|5496.7|5502.7|5496.7|5501.9|5495.9|9
1618855440000|2021-04-19 18:04:00|5502.9|5496.9|5503.4|5497.4|5503.9|5497.9|5502.9|5496.9|4
1618855450000|2021-04-19 18:04:10|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|1
1618855460000|2021-04-19 18:04:20|5503.9|5497.9|5504.4|5498.4|5504.4|5498.4|5503.9|5497.9|11
1618855470000|2021-04-19 18:04:30|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|1
1618855480000|2021-04-19 18:04:40|5504.4|5498.4|5502.9|5496.9|5504.4|5498.4|5502.9|5496.9|84
1618855490000|2021-04-19 18:04:50|5503.2|5497.2|5501|5495|5503.2|5497.2|5500.2|5494.2|33
1618855500000|2021-04-19 18:05:00|5500.7|5494.7|5500.3|5494.3|5500.7|5494.7|5500.1|5494.1|6
1618855510000|2021-04-19 18:05:10|5500.1|5494.1|5499.2|5493.2|5500.1|5494.1|5499.2|5493.2|1
1618855520000|2021-04-19 18:05:20|5499.5|5493.5|5498.9|5492.9|5499.5|5493.5|5498.9|5492.9|2
1618855530000|2021-04-19 18:05:30|5499.2|5493.2|5499.4|5493.4|5499.9|5493.9|5499.2|5493.2|10
1618855540000|2021-04-19 18:05:40|5500.7|5494.7|5501|5495|5502.7|5496.7|5500.7|5494.7|11
1618855550000|2021-04-19 18:05:50|5501.7|5495.7|5503.9|5497.9|5503.9|5497.9|5501.4|5495.4|8
1618855560000|2021-04-19 18:06:00|5503.2|5497.2|5503|5497|5504|5498|5503|5497|1
1618855570000|2021-04-19 18:06:10|5503.2|5497.2|5503|5497|5503.2|5497.2|5503|5497|3
1618855580000|2021-04-19 18:06:20|5502.7|5496.7|5502.4|5496.4|5503|5497|5501.4|5495.4|9
1618855590000|2021-04-19 18:06:30|5502.6|5496.6|5501.7|5495.7|5502.9|5496.9|5501.7|5495.7|2
1618855600000|2021-04-19 18:06:40|5501.4|5495.4|5499.2|5493.2|5501.4|5495.4|5499.2|5493.2|7
1618855610000|2021-04-19 18:06:50|5499|5493|5499.2|5493.2|5499.2|5493.2|5499|5493|6
1618855620000|2021-04-19 18:07:00|5499|5493|5499|5493|5499.2|5493.2|5498.2|5492.2|1
1618855630000|2021-04-19 18:07:10|5498.7|5492.7|5498.2|5492.2|5499|5493|5498.2|5492.2|3
1618855640000|2021-04-19 18:07:20|||||||||2
1618855650000|2021-04-19 18:07:30|||||||||2
1618855660000|2021-04-19 18:07:40|5497.9|5491.9|5500|5494|5500|5494|5497.9|5491.9|28
1618855670000|2021-04-19 18:07:50|5502.2|5496.2|5503|5497|5503|5497|5501.5|5495.5|9
1618855680000|2021-04-19 18:08:00|5502.8|5496.8|5502.1|5496.1|5503.3|5497.3|5501.8|5495.8|10
1618855690000|2021-04-19 18:08:10|5501.8|5495.8|5502.5|5496.5|5502.8|5496.8|5501.6|5495.6|14
1618855700000|2021-04-19 18:08:20|5501.5|5495.5|5502.5|5496.5|5502.5|5496.5|5501.5|5495.5|18
1618855710000|2021-04-19 18:08:30|5502.3|5496.3|5500.2|5494.2|5502.3|5496.3|5499.3|5493.3|27
1618855720000|2021-04-19 18:08:40|5500.5|5494.5|5500.7|5494.7|5502.4|5496.4|5500.5|5494.5|17
1618855730000|2021-04-19 18:08:50|5500.9|5494.9|5499.3|5493.3|5500.9|5494.9|5498.8|5492.8|11
1618855740000|2021-04-19 18:09:00|5499.8|5493.8|5500.9|5494.9|5501.2|5495.2|5499.8|5493.8|19
1618855750000|2021-04-19 18:09:10|5501.4|5495.4|5500.6|5494.6|5501.4|5495.4|5500.6|5494.6|22
1618855760000|2021-04-19 18:09:20|5500.9|5494.9|5499.1|5493.1|5500.9|5494.9|5498.4|5492.4|25
1618855770000|2021-04-19 18:09:30|5498.9|5492.9|5498.6|5492.6|5499.1|5493.1|5498.6|5492.6|13
1618855780000|2021-04-19 18:09:40|5498.2|5492.2|5497.6|5491.6|5498.2|5492.2|5497.6|5491.6|29
1618855790000|2021-04-19 18:09:50|5497.3|5491.3|5496.4|5490.4|5497.3|5491.3|5496.4|5490.4|26
1618855800000|2021-04-19 18:10:00|5495.5|5489.5|5495.8|5489.8|5495.8|5489.8|5495.5|5489.5|27
1618855810000|2021-04-19 18:10:10|5496.1|5490.1|5493.8|5487.8|5496.1|5490.1|5493.8|5487.8|11
1618855820000|2021-04-19 18:10:20|5495|5489|5494.4|5488.4|5495.5|5489.5|5493|5487|36
1618855830000|2021-04-19 18:10:30|5494.1|5488.1|5493.2|5487.2|5494.6|5488.6|5493|5487|44
1618855840000|2021-04-19 18:10:40|5493.7|5487.7|5493.4|5487.4|5493.7|5487.7|5493.2|5487.2|4
1618855850000|2021-04-19 18:10:50|5493.2|5487.2|5494.7|5488.7|5495|5489|5491.8|5485.8|13
1618855860000|2021-04-19 18:11:00|5494|5488|5493.4|5487.4|5494|5488|5493|5487|17
1618855870000|2021-04-19 18:11:10|5493.2|5487.2|5494.3|5488.3|5494.3|5488.3|5493.2|5487.2|8
1618855880000|2021-04-19 18:11:20|5494|5488|5493.8|5487.8|5494|5488|5493.5|5487.5|4
1618855890000|2021-04-19 18:11:30|5493.5|5487.5|5493.2|5487.2|5494.3|5488.3|5493.2|5487.2|4
1618855900000|2021-04-19 18:11:40|||||||||1
1618855910000|2021-04-19 18:11:50|5495.4|5489.4|5495.4|5489.4|5495.4|5489.4|5494.2|5488.2|15
1618855920000|2021-04-19 18:12:00|5495.7|5489.7|5495.2|5489.2|5495.7|5489.7|5495.2|5489.2|1
1618855930000|2021-04-19 18:12:10|5494.4|5488.4|5494.7|5488.7|5494.7|5488.7|5494.4|5488.4|1
1618855940000|2021-04-19 18:12:20|5494.5|5488.5|5497.3|5491.3|5497.5|5491.5|5493.6|5487.6|39
1618855950000|2021-04-19 18:12:30|5496.7|5490.7|5498.1|5492.1|5498.4|5492.4|5496.7|5490.7|17
1618855960000|2021-04-19 18:12:40|5497.8|5491.8|5497.8|5491.8|5498.3|5492.3|5497.8|5491.8|8
1618855970000|2021-04-19 18:12:50|5497.4|5491.4|5496.9|5490.9|5498.8|5492.8|5496.9|5490.9|20
1618855980000|2021-04-19 18:13:00|5495.3|5489.3|5492.8|5486.8|5495.4|5489.4|5492.8|5486.8|15
1618855990000|2021-04-19 18:13:10|5492.6|5486.6|5490.4|5484.4|5492.6|5486.6|5490.4|5484.4|15
1618856000000|2021-04-19 18:13:20|5489.8|5483.8|5489.6|5483.6|5490.9|5484.9|5489.6|5483.6|12
1618856010000|2021-04-19 18:13:30|5488.3|5482.3|5489|5483|5489|5483|5488.3|5482.3|4
1618856020000|2021-04-19 18:13:40|5488.8|5482.8|5484.7|5478.7|5489.5|5483.5|5484.7|5478.7|22
1618856030000|2021-04-19 18:13:50|5484.9|5478.9|5482.6|5476.6|5484.9|5478.9|5480.9|5474.9|55
1618856040000|2021-04-19 18:14:00|5482.3|5476.3|5484.6|5478.6|5484.8|5478.8|5480.9|5474.9|87
1618856050000|2021-04-19 18:14:10|5484.3|5478.3|5484.3|5478.3|5485.1|5479.1|5482.9|5476.9|98
1618856060000|2021-04-19 18:14:20|5483.8|5477.8|5484.5|5478.5|5485.3|5479.3|5483.3|5477.3|31
1618856070000|2021-04-19 18:14:30|5483.3|5477.3|5482.3|5476.3|5483.5|5477.5|5482.3|5476.3|15
1618856080000|2021-04-19 18:14:40|5481.5|5475.5|5482.3|5476.3|5482.3|5476.3|5481.3|5475.3|19
1618856090000|2021-04-19 18:14:50|5482.8|5476.8|5481.5|5475.5|5483.3|5477.3|5481.3|5475.3|33
1618856100000|2021-04-19 18:15:00|5481.8|5475.8|5483.6|5477.6|5483.9|5477.9|5481.5|5475.5|53
1618856110000|2021-04-19 18:15:10|5483.8|5477.8|5483|5477|5484.1|5478.1|5481.6|5475.6|15
1618856120000|2021-04-19 18:15:20|5482.7|5476.7|5481.5|5475.5|5482.7|5476.7|5481.3|5475.3|19
1618856130000|2021-04-19 18:15:30|5480.3|5474.3|5480.5|5474.5|5480.5|5474.5|5480.3|5474.3|13
1618856140000|2021-04-19 18:15:40|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480|5474|20
1618856150000|2021-04-19 18:15:50|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|32
1618856160000|2021-04-19 18:16:00|5480|5474|5480.5|5474.5|5480.5|5474.5|5480|5474|27
1618856170000|2021-04-19 18:16:10|5480.1|5474.1|5479.5|5473.5|5480.1|5474.1|5479.5|5473.5|16
1618856180000|2021-04-19 18:16:20|5479.1|5473.1|5478.6|5472.6|5479.1|5473.1|5478.6|5472.6|19
1618856190000|2021-04-19 18:16:30|5479.1|5473.1|5478.3|5472.3|5479.1|5473.1|5478.3|5472.3|3
1618856200000|2021-04-19 18:16:40|5479.1|5473.1|5478.9|5472.9|5479.5|5473.5|5478.8|5472.8|18
1618856210000|2021-04-19 18:16:50|5479.4|5473.4|5479.8|5473.8|5480.4|5474.4|5479.4|5473.4|24
1618856220000|2021-04-19 18:17:00|5480.8|5474.8|5482|5476|5482|5476|5480.8|5474.8|89
1618856230000|2021-04-19 18:17:10|5482.4|5476.4|5480.5|5474.5|5484.9|5478.9|5480.5|5474.5|59
1618856240000|2021-04-19 18:17:20|5479.7|5473.7|5481.2|5475.2|5481.9|5475.9|5479.5|5473.5|116
1618856250000|2021-04-19 18:17:30|5481|5475|5480.1|5474.1|5481|5475|5480|5474|20
1618856260000|2021-04-19 18:17:40|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.4|5473.4|7
1618856270000|2021-04-19 18:17:50|5478.7|5472.7|5477.9|5471.9|5478.7|5472.7|5477.9|5471.9|8
1618856280000|2021-04-19 18:18:00|5478|5472|5477.5|5471.5|5479|5473|5477.5|5471.5|17
1618856290000|2021-04-19 18:18:10|5477.7|5471.7|5477|5471|5478.5|5472.5|5476.7|5470.7|11
1618856300000|2021-04-19 18:18:20|5476.7|5470.7|5474.2|5468.2|5476.7|5470.7|5474.2|5468.2|9
1618856310000|2021-04-19 18:18:30|5474.5|5468.5|5474.5|5468.5|5478.3|5472.3|5473|5467|17
1618856320000|2021-04-19 18:18:40|5474|5468|5474.9|5468.9|5475.4|5469.4|5474|5468|1
1618856330000|2021-04-19 18:18:50|5475.1|5469.1|5475.4|5469.4|5475.4|5469.4|5475.1|5469.1|0
1618856340000|2021-04-19 18:19:00|5475.1|5469.1|5475.8|5469.8|5475.8|5469.8|5475.1|5469.1|2
1618856350000|2021-04-19 18:19:10|5476|5470|5474.3|5468.3|5476|5470|5474.3|5468.3|12
1618856360000|2021-04-19 18:19:20|5474|5468|5473.5|5467.5|5474|5468|5473.5|5467.5|2
1618856370000|2021-04-19 18:19:30|5474.2|5468.2|5474.3|5468.3|5474.5|5468.5|5473.8|5467.8|0
1618856380000|2021-04-19 18:19:40|5474.5|5468.5|5473.3|5467.3|5475|5469|5473.3|5467.3|9
1618856390000|2021-04-19 18:19:50|5473.1|5467.1|5472.6|5466.6|5473.1|5467.1|5472.6|5466.6|12
1618876800000|2021-04-20 00:00:00|5470.2|5464.2|5469|5463|5471.4|5465.4|5469|5463|2
1618876810000|2021-04-20 00:00:10|5468.9|5462.9|5477|5467|5477.5|5467.5|5468.9|5462.9|5
1618876820000|2021-04-20 00:00:20|5476.5|5466.5|5477.2|5467.2|5478|5468|5476.5|5466.5|0
1618876830000|2021-04-20 00:00:30|5477.4|5467.4|5473.7|5467.7|5478|5468|5473.5|5467.2|1
1618876840000|2021-04-20 00:00:40|5473.5|5467.5|5472.6|5466.6|5473.5|5467.5|5472.1|5466.1|3
1618876850000|2021-04-20 00:00:50|5472.8|5466.8|5471.9|5465.9|5473.1|5467.1|5471.9|5465.9|2
1618876860000|2021-04-20 00:01:00|5471.3|5465.3|5470.7|5464.7|5471.9|5465.9|5470.2|5464.2|13
1618876870000|2021-04-20 00:01:10|5470.2|5464.2|5470.3|5464.3|5470.8|5464.8|5470.2|5464.2|18
1618876880000|2021-04-20 00:01:20|5470.5|5464.5|5470|5464|5470.8|5464.8|5470|5464|1
1618876890000|2021-04-20 00:01:30|5470.4|5464.4|5470|5464|5470.4|5464.4|5470|5464|0
1618876900000|2021-04-20 00:01:40|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|0
1618876910000|2021-04-20 00:01:50|5470.1|5464.1|5471|5465|5471|5465|5470|5464|1
1618876920000|2021-04-20 00:02:00|5471.2|5465.2|5471.9|5465.9|5471.9|5465.9|5471.2|5465.2|0
1618876930000|2021-04-20 00:02:10|5471.7|5465.7|5471.5|5465.5|5471.9|5465.9|5471.5|5465.5|0
1618876940000|2021-04-20 00:02:20|5471.9|5465.9|5470.4|5464.4|5471.9|5465.9|5470.4|5464.4|2
1618876950000|2021-04-20 00:02:30|5471.1|5465.1|5470.9|5464.9|5471.6|5465.6|5470.4|5464.4|0
1618876960000|2021-04-20 00:02:40|5471.3|5465.3|5471.7|5465.7|5471.7|5465.7|5470.9|5464.9|0
1618876980000|2021-04-20 00:03:00|5471.4|5465.4|5472.7|5466.7|5472.7|5466.7|5471.4|5465.4|5
1618876990000|2021-04-20 00:03:10|5473|5467|5472.7|5466.7|5473.2|5467.2|5472.7|5466.7|2
1618877010000|2021-04-20 00:03:30|5473.2|5467.2|5473|5467|5473.2|5467.2|5473|5467|0
1618877020000|2021-04-20 00:03:40|5473.2|5467.2|5473.5|5467.5|5473.5|5467.5|5473.2|5467.2|0
1618877030000|2021-04-20 00:03:50|5473.2|5467.2|5473.9|5467.9|5473.9|5467.9|5473.2|5467.2|21
1618877040000|2021-04-20 00:04:00|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1618877050000|2021-04-20 00:04:10|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|5473.1|5467.1|0
1618877060000|2021-04-20 00:04:20|5471.6|5465.6|5472.1|5466.1|5472.1|5466.1|5471.6|5465.6|2
1618877070000|2021-04-20 00:04:30|5471.6|5465.6|5472.4|5466.4|5472.4|5466.4|5471.6|5465.6|4
1618877080000|2021-04-20 00:04:40|5472.6|5466.6|5472.4|5466.4|5472.6|5466.6|5471.9|5465.9|0
1618877110000|2021-04-20 00:05:10|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1618877120000|2021-04-20 00:05:20|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|5472.7|5466.7|0
1618877130000|2021-04-20 00:05:30|5472.4|5466.4|5471.9|5465.9|5472.4|5466.4|5471.9|5465.9|0
1618877140000|2021-04-20 00:05:40|5472.1|5466.1|5472.4|5466.4|5472.4|5466.4|5472.1|5466.1|0
1618877150000|2021-04-20 00:05:50|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1618877160000|2021-04-20 00:06:00|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1618877170000|2021-04-20 00:06:10|5471.8|5465.8|5471.6|5465.6|5471.8|5465.8|5471.6|5465.6|0
1618877220000|2021-04-20 00:07:00|5471.8|5465.8|5472.9|5466.9|5472.9|5466.9|5471.8|5465.8|3
1618877230000|2021-04-20 00:07:10|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|0
1618877240000|2021-04-20 00:07:20|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|5472.9|5466.9|0
1618877250000|2021-04-20 00:07:30|5472.4|5466.4|5472.1|5466.1|5472.4|5466.4|5472.1|5466.1|0
1618877270000|2021-04-20 00:07:50|5472.6|5466.6|5473.1|5467.1|5473.6|5467.6|5472.6|5466.6|3
1618877280000|2021-04-20 00:08:00|5473.3|5467.3|5474.2|5468.2|5474.2|5468.2|5473.1|5467.1|2
1618877290000|2021-04-20 00:08:10|5474.5|5468.5|5474|5468|5474.5|5468.5|5474|5468|2
1618877300000|2021-04-20 00:08:20|5474.2|5468.2|5474|5468|5474.2|5468.2|5474|5468|0
1618877310000|2021-04-20 00:08:30|5473.8|5467.8|5473.8|5467.8|5473.8|5467.8|5473.5|5467.5|0
1618877330000|2021-04-20 00:08:50|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|5473.3|5467.3|0
1618877340000|2021-04-20 00:09:00|5473.5|5467.5|5474|5468|5474|5468|5473.5|5467.5|2
1618877350000|2021-04-20 00:09:10|5473.8|5467.8|5474|5468|5474.2|5468.2|5473.8|5467.8|2
1618877360000|2021-04-20 00:09:20|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|0
1618877380000|2021-04-20 00:09:40|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|17
1618877390000|2021-04-20 00:09:50|5475.8|5469.8|5475.7|5469.7|5475.8|5469.8|5475.7|5469.7|2
1618877400000|2021-04-20 00:10:00|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|0
1618877410000|2021-04-20 00:10:10|5474.2|5468.2|5474.2|5468.2|5474.3|5468.3|5474.2|5468.2|3
1618877420000|2021-04-20 00:10:20|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|0
1618877440000|2021-04-20 00:10:40|5474.2|5468.2|5474.3|5468.3|5474.3|5468.3|5474.2|5468.2|0
1618877450000|2021-04-20 00:10:50|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|5474.7|5468.7|0
1618877460000|2021-04-20 00:11:00|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|0
1618877470000|2021-04-20 00:11:10|5475.5|5469.5|5475.7|5469.7|5475.7|5469.7|5475.5|5469.5|0
1618877480000|2021-04-20 00:11:20|5475.8|5469.8|5476.7|5470.7|5476.7|5470.7|5475.8|5469.8|0
1618877490000|2021-04-20 00:11:30|5476.5|5470.5|5477.8|5471.8|5478|5472|5476.5|5470.5|3
1618877520000|2021-04-20 00:12:00|5478|5472|5477.8|5471.8|5478|5472|5477.8|5471.8|0
1618877540000|2021-04-20 00:12:20|5478|5472|5478.2|5472.2|5478.2|5472.2|5477.8|5471.8|6
1618877550000|2021-04-20 00:12:30|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.6|5472.6|3
1618877570000|2021-04-20 00:12:50|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1618877580000|2021-04-20 00:13:00|5478.1|5472.1|5478.3|5472.3|5478.3|5472.3|5478.1|5472.1|0
1618877590000|2021-04-20 00:13:10|5478.1|5472.1|5477.6|5471.6|5479|5473|5477.6|5471.6|1
1618877600000|2021-04-20 00:13:20|5477.3|5471.3|5476.5|5470.5|5477.3|5471.3|5476.5|5470.5|2
1618877610000|2021-04-20 00:13:30|5476|5470|5476.1|5470.1|5476.1|5470.1|5476|5470|2
1618877640000|2021-04-20 00:14:00|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5476.3|5470.3|1
1618877650000|2021-04-20 00:14:10|5477|5471|5476.5|5470.5|5477|5471|5476.5|5470.5|0
1618877660000|2021-04-20 00:14:20|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618877670000|2021-04-20 00:14:30|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1618877730000|2021-04-20 00:15:30|5476.3|5470.3|5476.6|5470.6|5476.6|5470.6|5475.6|5469.6|2
1618877760000|2021-04-20 00:16:00|5476.8|5470.8|5477.1|5471.1|5477.1|5471.1|5476.8|5470.8|0
1618877770000|2021-04-20 00:16:10|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1618877780000|2021-04-20 00:16:20|5476.6|5470.6|5476.1|5470.1|5476.6|5470.6|5476.1|5470.1|1
1618877810000|2021-04-20 00:16:50|5476.8|5470.8|5476.9|5470.9|5476.9|5470.9|5476.8|5470.8|0
1618877830000|2021-04-20 00:17:10|5477.1|5471.1|5477.4|5471.4|5477.4|5471.4|5477.1|5471.1|0
1618877840000|2021-04-20 00:17:20|5477.3|5471.3|5476.4|5470.4|5477.3|5471.3|5476.4|5470.4|0
1618877860000|2021-04-20 00:17:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1618877870000|2021-04-20 00:17:50|5477.1|5471.1|5476.9|5470.9|5477.1|5471.1|5476.9|5470.9|0
1618877880000|2021-04-20 00:18:00|5477.3|5471.3|5477.4|5471.4|5477.4|5471.4|5477.3|5471.3|0
1618877900000|2021-04-20 00:18:20|5477.3|5471.3|5476.9|5470.9|5477.3|5471.3|5476.4|5470.4|0
1618877940000|2021-04-20 00:19:00|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1618877950000|2021-04-20 00:19:10|5476.7|5470.7|5476.4|5470.4|5476.7|5470.7|5476.4|5470.4|0
1618877960000|2021-04-20 00:19:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1618877970000|2021-04-20 00:19:30|5476.7|5470.7|5476.9|5470.9|5476.9|5470.9|5476.7|5470.7|0
1618877980000|2021-04-20 00:19:40|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5475.9|5469.9|0
1618877990000|2021-04-20 00:19:50|5475.9|5469.9|5475.9|5469.9|5476.1|5470.1|5475.9|5469.9|0
1618878000000|2021-04-20 00:20:00|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.4|5469.4|0
1618878030000|2021-04-20 00:20:30|5475.4|5469.4|5475.7|5469.7|5475.7|5469.7|5475.4|5469.4|0
1618878060000|2021-04-20 00:21:00|5476.2|5470.2|5476.4|5470.4|5476.4|5470.4|5476.2|5470.2|0
1618878090000|2021-04-20 00:21:30|5475.9|5469.9|5475.7|5469.7|5475.9|5469.9|5475.7|5469.7|0
1618878120000|2021-04-20 00:22:00|5475.6|5469.6|5475.2|5469.2|5475.6|5469.6|5475.2|5469.2|0
1618878130000|2021-04-20 00:22:10|5475.7|5469.7|5474.7|5468.7|5475.7|5469.7|5474.7|5468.7|1
1618878140000|2021-04-20 00:22:20|5474.6|5468.6|5473.2|5467.2|5474.6|5468.6|5473.2|5467.2|2
1618878150000|2021-04-20 00:22:30|5473.7|5467.7|5473.7|5467.7|5473.9|5467.9|5473.7|5467.7|0
1618878170000|2021-04-20 00:22:50|5474.2|5468.2|5473.4|5467.4|5474.2|5468.2|5473.2|5467.2|0
1618878180000|2021-04-20 00:23:00|5473.5|5467.5|5474.5|5468.5|5474.5|5468.5|5473.5|5467.5|1
1618878190000|2021-04-20 00:23:10|||||||||1
1618878230000|2021-04-20 00:23:50|5474.7|5468.7|5474.9|5468.9|5474.9|5468.9|5474.7|5468.7|0
1618878240000|2021-04-20 00:24:00|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1618878250000|2021-04-20 00:24:10|5476|5470|5476|5470|5476|5470|5476|5470|0
1618878280000|2021-04-20 00:24:40|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1618878300000|2021-04-20 00:25:00|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1618878310000|2021-04-20 00:25:10|5476|5470|5475.7|5469.7|5476|5470|5475.7|5469.7|0
1618878330000|2021-04-20 00:25:30|5476|5470|5476|5470|5476|5470|5476|5470|0
1618878350000|2021-04-20 00:25:50|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1618878360000|2021-04-20 00:26:00|5476.5|5470.5|5476.9|5470.9|5477.4|5471.4|5476.5|5470.5|2
1618878370000|2021-04-20 00:26:10|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1618878380000|2021-04-20 00:26:20|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1618878390000|2021-04-20 00:26:30|5477.4|5471.4|5477.4|5471.4|5477.6|5471.6|5477.4|5471.4|0
1618878410000|2021-04-20 00:26:50|5477.6|5471.6|5477.4|5471.4|5477.6|5471.6|5477.4|5471.4|0
1618878420000|2021-04-20 00:27:00|5477.6|5471.6|5478.6|5472.6|5478.6|5472.6|5477.4|5471.4|1
1618878440000|2021-04-20 00:27:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1618878470000|2021-04-20 00:27:50|5478.2|5472.2|5477.4|5471.4|5478.2|5472.2|5477.4|5471.4|0
1618878480000|2021-04-20 00:28:00|5477.6|5471.6|5478.4|5472.4|5478.4|5472.4|5477.6|5471.6|0
1618878600000|2021-04-20 00:30:00|5478.2|5472.2|5477.4|5471.4|5478.2|5472.2|5477.4|5471.4|0
1618878650000|2021-04-20 00:30:50|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|1
1618878710000|2021-04-20 00:31:50|5478.6|5472.6|5478.8|5472.8|5479|5473|5478.6|5472.6|1
1618878750000|2021-04-20 00:32:30|||||||||1
1618878770000|2021-04-20 00:32:50|5479|5473|5479.2|5473.2|5479.2|5473.2|5479|5473|1
1618878780000|2021-04-20 00:33:00|5479.4|5473.4|5479.2|5473.2|5479.4|5473.4|5479.2|5473.2|1
1618878790000|2021-04-20 00:33:10|5479.4|5473.4|5479.5|5473.5|5480.2|5474.2|5479.4|5473.4|2
1618878800000|2021-04-20 00:33:20|5479.8|5473.8|5478.8|5472.8|5480|5474|5478.8|5472.8|0
1618878810000|2021-04-20 00:33:30|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1618878830000|2021-04-20 00:33:50|5478.3|5472.3|5478.5|5472.5|5478.5|5472.5|5478.3|5472.3|0
1618878840000|2021-04-20 00:34:00|5478.8|5472.8|5479.1|5473.1|5479.1|5473.1|5478.5|5472.5|0
1618878860000|2021-04-20 00:34:20|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|2
1618878880000|2021-04-20 00:34:40|5478|5472|5477.8|5471.8|5478|5472|5477.8|5471.8|0
1618878890000|2021-04-20 00:34:50|5478.1|5472.1|5478.3|5472.3|5478.3|5472.3|5478.1|5472.1|0
1618878900000|2021-04-20 00:35:00|5478.5|5472.5|5479|5473|5479.3|5473.3|5478.5|5472.5|0
1618878910000|2021-04-20 00:35:10|5480.2|5474.2|5478.5|5472.5|5480.2|5474.2|5478.5|5472.5|12
1618878950000|2021-04-20 00:35:50|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1618878960000|2021-04-20 00:36:00|5479|5473|5479|5473|5479.2|5473.2|5478.7|5472.7|0
1618879000000|2021-04-20 00:36:40|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1618879020000|2021-04-20 00:37:00|5479.5|5473.5|5480.1|5474.1|5480.1|5474.1|5479|5473|0
1618879040000|2021-04-20 00:37:20|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1618879050000|2021-04-20 00:37:30|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1618879060000|2021-04-20 00:37:40|5479.8|5473.8|5479.5|5473.5|5480.1|5474.1|5479.5|5473.5|0
1618879070000|2021-04-20 00:37:50|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1618879080000|2021-04-20 00:38:00|5479.5|5473.5|5478.6|5472.6|5479.5|5473.5|5478.6|5472.6|0
1618879090000|2021-04-20 00:38:10|5479.5|5473.5|5479.1|5473.1|5479.5|5473.5|5479.1|5473.1|0
1618879130000|2021-04-20 00:38:50|5480.3|5474.3|5480.1|5474.1|5480.3|5474.3|5480.1|5474.1|0
1618879140000|2021-04-20 00:39:00|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1618879150000|2021-04-20 00:39:10|5480.1|5474.1|5478.8|5472.8|5480.3|5474.3|5478.8|5472.8|0
1618879170000|2021-04-20 00:39:30|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|0
1618879180000|2021-04-20 00:39:40|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1618879190000|2021-04-20 00:39:50|5479.8|5473.8|5480.3|5474.3|5480.3|5474.3|5479.8|5473.8|0
1618879200000|2021-04-20 00:40:00|5480.5|5474.5|5480.3|5474.3|5480.5|5474.5|5479.1|5473.1|2
1618879220000|2021-04-20 00:40:20|5480.5|5474.5|5480.7|5474.7|5480.7|5474.7|5480.5|5474.5|9
1618879230000|2021-04-20 00:40:30|5480.5|5474.5|5480|5474|5480.5|5474.5|5479.5|5473.5|5
1618879240000|2021-04-20 00:40:40|5480.2|5474.2|5479.8|5473.8|5480.2|5474.2|5479.8|5473.8|0
1618879250000|2021-04-20 00:40:50|5480.3|5474.3|5480|5474|5480.5|5474.5|5480|5474|0
1618879260000|2021-04-20 00:41:00|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1618879270000|2021-04-20 00:41:10|5480.5|5474.5|5480.7|5474.7|5480.9|5474.9|5480.5|5474.5|0
1618879280000|2021-04-20 00:41:20|5480.9|5474.9|5480.7|5474.7|5480.9|5474.9|5480.7|5474.7|1
1618879290000|2021-04-20 00:41:30|5480.9|5474.9|5481.3|5475.3|5481.7|5475.7|5480.9|5474.9|0
1618879300000|2021-04-20 00:41:40|5481.1|5475.1|5481.3|5475.3|5481.3|5475.3|5481|5475|0
1618879310000|2021-04-20 00:41:50|5481.5|5475.5|5480.3|5474.3|5481.5|5475.5|5480.3|5474.3|1
1618879320000|2021-04-20 00:42:00|5478.5|5472.5|5479.2|5473.2|5479.2|5473.2|5478.5|5472.5|2
1618879330000|2021-04-20 00:42:10|5479|5473|5479|5473|5479|5473|5479|5473|0
1618879340000|2021-04-20 00:42:20|5479.2|5473.2|5478.3|5472.3|5479.2|5473.2|5478.3|5472.3|0
1618879350000|2021-04-20 00:42:30|5478.1|5472.1|5477.8|5471.8|5478.1|5472.1|5477.8|5471.8|0
1618879380000|2021-04-20 00:43:00|5477.6|5471.6|5478.1|5472.1|5478.1|5472.1|5477.3|5471.3|0
1618879390000|2021-04-20 00:43:10|5477.8|5471.8|5477.5|5471.5|5477.8|5471.8|5477.5|5471.5|0
1618879400000|2021-04-20 00:43:20|5477.8|5471.8|5477.3|5471.3|5477.8|5471.8|5477.3|5471.3|0
1618879410000|2021-04-20 00:43:30|5478.3|5472.3|5478|5472|5478.3|5472.3|5478|5472|0
1618879420000|2021-04-20 00:43:40|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1618879430000|2021-04-20 00:43:50|5478.3|5472.3|5478.2|5472.2|5478.3|5472.3|5478.2|5472.2|0
1618879470000|2021-04-20 00:44:30|5478|5472|5477.5|5471.5|5478|5472|5477.5|5471.5|0
1618879480000|2021-04-20 00:44:40|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1618879490000|2021-04-20 00:44:50|5478|5472|5478|5472|5478|5472|5477.5|5471.5|0
1618879510000|2021-04-20 00:45:10|5478.2|5472.2|5478|5472|5478.2|5472.2|5478|5472|0
1618879540000|2021-04-20 00:45:40|5477.8|5471.8|5478|5472|5478.3|5472.3|5477.8|5471.8|0
1618879550000|2021-04-20 00:45:50|5478.2|5472.2|5479.2|5473.2|5479.2|5473.2|5478.2|5472.2|0
1618879560000|2021-04-20 00:46:00|5478.9|5472.9|5478.9|5472.9|5479.7|5473.7|5478.7|5472.7|0
1618879570000|2021-04-20 00:46:10|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|0
1618879600000|2021-04-20 00:46:40|||||||||1
1618879610000|2021-04-20 00:46:50|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.9|5471.9|0
1618879620000|2021-04-20 00:47:00|5477.9|5471.9|5478.4|5472.4|5478.4|5472.4|5477.9|5471.9|0
1618879630000|2021-04-20 00:47:10|5477.9|5471.9|5478.4|5472.4|5478.7|5472.7|5477.9|5471.9|1
1618879650000|2021-04-20 00:47:30|5478.9|5472.9|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|5
1618879660000|2021-04-20 00:47:40|5478.6|5472.6|5478.4|5472.4|5478.6|5472.6|5478.4|5472.4|0
1618879670000|2021-04-20 00:47:50|5478.6|5472.6|5478.4|5472.4|5478.6|5472.6|5478.4|5472.4|0
1618879680000|2021-04-20 00:48:00|5478.6|5472.6|5478.9|5472.9|5478.9|5472.9|5478.4|5472.4|0
1618879700000|2021-04-20 00:48:20|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1618879730000|2021-04-20 00:48:50|5478.9|5472.9|5478.4|5472.4|5478.9|5472.9|5478.2|5472.2|0
1618879740000|2021-04-20 00:49:00|5477.9|5471.9|5478.2|5472.2|5478.2|5472.2|5477.9|5471.9|0
1618879750000|2021-04-20 00:49:10|5478.5|5472.5|5478.4|5472.4|5478.5|5472.5|5478.2|5472.2|0
1618879760000|2021-04-20 00:49:20|5477.9|5471.9|5477.2|5471.2|5477.9|5471.9|5477.2|5471.2|0
1618879770000|2021-04-20 00:49:30|5478|5472|5477.2|5471.2|5478|5472|5476.7|5470.7|0
1618879780000|2021-04-20 00:49:40|5477.4|5471.4|5477.2|5471.2|5477.4|5471.4|5477.2|5471.2|0
1618879810000|2021-04-20 00:50:10|5477.5|5471.5|5477.2|5471.2|5477.5|5471.5|5477.2|5471.2|0
1618879840000|2021-04-20 00:50:40|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1618879850000|2021-04-20 00:50:50|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1618879860000|2021-04-20 00:51:00|5478.4|5472.4|5478.4|5472.4|5478.9|5472.9|5478.4|5472.4|0
1618879890000|2021-04-20 00:51:30|5478|5472|5478|5472|5478|5472|5478|5472|0
1618879900000|2021-04-20 00:51:40|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1618879920000|2021-04-20 00:52:00|5478.2|5472.2|5478.4|5472.4|5478.4|5472.4|5478.2|5472.2|0
1618879960000|2021-04-20 00:52:40|5477.9|5471.9|5477.7|5471.7|5477.9|5471.9|5477.7|5471.7|0
1618880020000|2021-04-20 00:53:40|5478.4|5472.4|5478.6|5472.6|5478.9|5472.9|5478.4|5472.4|2
1618880040000|2021-04-20 00:54:00|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1618880070000|2021-04-20 00:54:30|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1618880100000|2021-04-20 00:55:00|5478|5472|5477.7|5471.7|5478.4|5472.4|5477.7|5471.7|1
1618880110000|2021-04-20 00:55:10|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|0
1618880120000|2021-04-20 00:55:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1618880130000|2021-04-20 00:55:30|5478.2|5472.2|5478.4|5472.4|5478.4|5472.4|5478.2|5472.2|0
1618880150000|2021-04-20 00:55:50|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|1
1618880180000|2021-04-20 00:56:20|5479|5473|5479.5|5473.5|5479.9|5473.9|5479|5473|0
1618880190000|2021-04-20 00:56:30|5478.7|5472.7|5478.5|5472.5|5479.4|5473.4|5478.5|5472.5|0
1618880220000|2021-04-20 00:57:00|5478.9|5472.9|5478.5|5472.5|5479.4|5473.4|5478|5472|1
1618880230000|2021-04-20 00:57:10|5479.2|5473.2|5479.5|5473.5|5479.7|5473.7|5479.2|5473.2|1
1618880250000|2021-04-20 00:57:30|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1618880280000|2021-04-20 00:58:00|5478.8|5472.8|5479.2|5473.2|5479.2|5473.2|5478.8|5472.8|0
1618880350000|2021-04-20 00:59:10|5479.8|5473.8|5478.3|5472.3|5479.8|5473.8|5478.2|5472.2|1
1618880360000|2021-04-20 00:59:20|5477.8|5471.8|5478.5|5472.5|5478.8|5472.8|5477.8|5471.8|1
1618880370000|2021-04-20 00:59:30|5478.7|5472.7|5478.3|5472.3|5478.7|5472.7|5478.3|5472.3|1
1618880380000|2021-04-20 00:59:40|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1618880400000|2021-04-20 01:00:00|5477.8|5471.8|5473.4|5467.4|5478.2|5472.2|5473.4|5467.4|20
1618880410000|2021-04-20 01:00:10|5472.9|5466.9|5471.9|5465.9|5472.9|5466.9|5470.6|5464.6|1
1618880420000|2021-04-20 01:00:20|5472.4|5466.4|5471.9|5465.9|5472.4|5466.4|5471.4|5465.4|1
1618880430000|2021-04-20 01:00:30|5471.7|5465.7|5471.4|5465.4|5471.7|5465.7|5471.4|5465.4|0
1618880440000|2021-04-20 01:00:40|5471.2|5465.2|5472.7|5466.7|5472.9|5466.9|5471.2|5465.2|2
1618880450000|2021-04-20 01:00:50|5473.4|5467.4|5473.2|5467.2|5473.6|5467.6|5473.2|5467.2|1
1618880460000|2021-04-20 01:01:00|5472.7|5466.7|5472.2|5466.2|5472.7|5466.7|5471.2|5465.2|1
1618880470000|2021-04-20 01:01:10|5472|5466|5473.2|5467.2|5473.4|5467.4|5471.7|5465.7|0
1618880480000|2021-04-20 01:01:20|5473|5467|5472.2|5466.2|5473|5467|5471.9|5465.9|1
1618880500000|2021-04-20 01:01:40|5471.7|5465.7|5472.2|5466.2|5472.2|5466.2|5471.7|5465.7|0
1618880510000|2021-04-20 01:01:50|5472.5|5466.5|5472.2|5466.2|5472.5|5466.5|5472.2|5466.2|0
1618880520000|2021-04-20 01:02:00|5472.5|5466.5|5474.2|5468.2|5474.2|5468.2|5472.5|5466.5|0
1618880530000|2021-04-20 01:02:10|5474.4|5468.4|5474.2|5468.2|5475.2|5469.2|5474.2|5468.2|0
1618880550000|2021-04-20 01:02:30|5474|5468|5473.9|5467.9|5474.7|5468.7|5473.7|5467.7|0
1618880560000|2021-04-20 01:02:40|5474.2|5468.2|5473.9|5467.9|5474.2|5468.2|5473.9|5467.9|0
1618880570000|2021-04-20 01:02:50|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|5473.6|5467.6|0
1618880580000|2021-04-20 01:03:00|5473.4|5467.4|5474.5|5468.5|5474.5|5468.5|5473.4|5467.4|0
1618880590000|2021-04-20 01:03:10|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|5474.2|5468.2|0
1618880600000|2021-04-20 01:03:20|5474.5|5468.5|5474.2|5468.2|5474.5|5468.5|5474.2|5468.2|0
1618880640000|2021-04-20 01:04:00|5474.5|5468.5|5476.2|5470.2|5476.2|5470.2|5474.5|5468.5|0
1618880650000|2021-04-20 01:04:10|5476|5470|5476.2|5470.2|5476.2|5470.2|5476|5470|0
1618880670000|2021-04-20 01:04:30|5476|5470|5475.2|5469.2|5476|5470|5475.2|5469.2|0
1618880690000|2021-04-20 01:04:50|5475.4|5469.4|5476|5470|5476|5470|5475.4|5469.4|0
1618880700000|2021-04-20 01:05:00|5475.7|5469.7|5475.2|5469.2|5475.7|5469.7|5474.6|5468.6|0
1618880740000|2021-04-20 01:05:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1618880750000|2021-04-20 01:05:50|5474.6|5468.6|5474.2|5468.2|5474.6|5468.6|5474.2|5468.2|0
1618880760000|2021-04-20 01:06:00|5474.5|5468.5|5474.2|5468.2|5474.7|5468.7|5474.2|5468.2|0
1618880770000|2021-04-20 01:06:10|5474.4|5468.4|5475.2|5469.2|5475.2|5469.2|5474.4|5468.4|0
1618880780000|2021-04-20 01:06:20|5475.6|5469.6|5476.2|5470.2|5476.2|5470.2|5475.6|5469.6|0
1618880810000|2021-04-20 01:06:50|5476.4|5470.4|5476.4|5470.4|5477.2|5471.2|5476.4|5470.4|0
1618880820000|2021-04-20 01:07:00|5477|5471|5476.2|5470.2|5477|5471|5476.2|5470.2|0
1618880830000|2021-04-20 01:07:10|5476.7|5470.7|5475.9|5469.9|5476.7|5470.7|5475.9|5469.9|0
1618880840000|2021-04-20 01:07:20|5475.6|5469.6|5475.2|5469.2|5475.6|5469.6|5475.2|5469.2|0
1618880850000|2021-04-20 01:07:30|5475.4|5469.4|5475.2|5469.2|5475.4|5469.4|5475.2|5469.2|0
1618880900000|2021-04-20 01:08:20|5476.2|5470.2|5474.9|5468.9|5476.2|5470.2|5474.9|5468.9|0
1618880920000|2021-04-20 01:08:40|5475.2|5469.2|5475.7|5469.7|5475.7|5469.7|5475.2|5469.2|0
1618880990000|2021-04-20 01:09:50|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1618881000000|2021-04-20 01:10:00|5475.9|5469.9|5476.6|5470.6|5476.6|5470.6|5475.9|5469.9|0
1618881010000|2021-04-20 01:10:10|5476.9|5470.9|5477.2|5471.2|5477.2|5471.2|5476.9|5470.9|0
1618881020000|2021-04-20 01:10:20|5478.2|5472.2|5478.4|5472.4|5478.4|5472.4|5478.2|5472.2|1
1618881030000|2021-04-20 01:10:30|5477.7|5471.7|5480.1|5474.1|5480.1|5474.1|5477.7|5471.7|2
1618881040000|2021-04-20 01:10:40|5480.4|5474.4|5478.2|5472.2|5480.4|5474.4|5478.2|5472.2|0
1618881050000|2021-04-20 01:10:50|5477.9|5471.9|5479.4|5473.4|5479.6|5473.6|5477.9|5471.9|0
1618881060000|2021-04-20 01:11:00|5479.2|5473.2|5479.4|5473.4|5479.4|5473.4|5479.2|5473.2|2
1618881080000|2021-04-20 01:11:20|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1618881120000|2021-04-20 01:12:00|5481.3|5475.3|5480.9|5474.9|5481.3|5475.3|5480.6|5474.6|12
1618881130000|2021-04-20 01:12:10|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|0
1618881140000|2021-04-20 01:12:20|5480.5|5474.5|5479.5|5473.5|5480.5|5474.5|5479.2|5473.2|3
1618881150000|2021-04-20 01:12:30|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|2
1618881180000|2021-04-20 01:13:00|5477.6|5471.6|5477.9|5471.9|5477.9|5471.9|5477.6|5471.6|0
1618881190000|2021-04-20 01:13:10|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1618881200000|2021-04-20 01:13:20|5477.8|5471.8|5477.9|5471.9|5477.9|5471.9|5477.8|5471.8|0
1618881210000|2021-04-20 01:13:30|5477.6|5471.6|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1618881220000|2021-04-20 01:13:40|5478.1|5472.1|5477.9|5471.9|5478.1|5472.1|5477.9|5471.9|0
1618881230000|2021-04-20 01:13:50|5478.1|5472.1|5479.1|5473.1|5479.1|5473.1|5477.4|5471.4|0
1618881240000|2021-04-20 01:14:00|5478.6|5472.6|5479.1|5473.1|5479.1|5473.1|5478.6|5472.6|0
1618881250000|2021-04-20 01:14:10|5478.6|5472.6|5478.1|5472.1|5479.6|5473.6|5478.1|5472.1|3
1618881270000|2021-04-20 01:14:30|5478.4|5472.4|5479.1|5473.1|5479.1|5473.1|5478.4|5472.4|0
1618881280000|2021-04-20 01:14:40|5478.8|5472.8|5478.6|5472.6|5479.1|5473.1|5478.6|5472.6|0
1618881290000|2021-04-20 01:14:50|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1618881300000|2021-04-20 01:15:00|5477.8|5471.8|5479.1|5473.1|5479.1|5473.1|5477.8|5471.8|0
1618881310000|2021-04-20 01:15:10|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5478.8|5472.8|0
1618881330000|2021-04-20 01:15:30|5479.6|5473.6|5478.6|5472.6|5479.8|5473.8|5478.6|5472.6|0
1618881340000|2021-04-20 01:15:40|5478.3|5472.3|5477.3|5471.3|5478.3|5472.3|5477.3|5471.3|0
1618881360000|2021-04-20 01:16:00|5477.1|5471.1|5478.1|5472.1|5478.1|5472.1|5477.1|5471.1|0
1618881370000|2021-04-20 01:16:10|5477.9|5471.9|5479.3|5473.3|5479.3|5473.3|5477.9|5471.9|1
1618881380000|2021-04-20 01:16:20|5479.1|5473.1|5479.6|5473.6|5479.6|5473.6|5478.8|5472.8|0
1618881390000|2021-04-20 01:16:30|5479.3|5473.3|5479.8|5473.8|5479.8|5473.8|5479.3|5473.3|0
1618881410000|2021-04-20 01:16:50|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|0
1618881420000|2021-04-20 01:17:00|5478.8|5472.8|5479.6|5473.6|5479.6|5473.6|5478.8|5472.8|0
1618881450000|2021-04-20 01:17:30|5480.1|5474.1|5478.9|5472.9|5480.1|5474.1|5478.3|5472.3|0
1618881460000|2021-04-20 01:17:40|5478.6|5472.6|5477.3|5471.3|5478.6|5472.6|5477.3|5471.3|0
1618881470000|2021-04-20 01:17:50|5477.6|5471.6|5477.9|5471.9|5477.9|5471.9|5477.6|5471.6|0
1618881490000|2021-04-20 01:18:10|5477.6|5471.6|5477.9|5471.9|5477.9|5471.9|5477.6|5471.6|0
1618881500000|2021-04-20 01:18:20|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|0
1618881510000|2021-04-20 01:18:30|5477.9|5471.9|5478.2|5472.2|5478.2|5472.2|5477.9|5471.9|0
1618881520000|2021-04-20 01:18:40|5477.9|5471.9|5477.6|5471.6|5477.9|5471.9|5477.6|5471.6|0
1618881540000|2021-04-20 01:19:00|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|0
1618881550000|2021-04-20 01:19:10|5476.3|5470.3|5475.9|5469.9|5476.3|5470.3|5475.9|5469.9|0
1618881570000|2021-04-20 01:19:30|5476.1|5470.1|5475.9|5469.9|5476.1|5470.1|5475.9|5469.9|0
1618881580000|2021-04-20 01:19:40|5475.4|5469.4|5474.4|5468.4|5475.7|5469.7|5474.4|5468.4|0
1618881590000|2021-04-20 01:19:50|5474.2|5468.2|5473.7|5467.7|5474.2|5468.2|5473.7|5467.7|0
1618881600000|2021-04-20 01:20:00|5474.5|5468.5|5473.5|5467.5|5475.3|5469.3|5473.5|5467.5|1
1618881610000|2021-04-20 01:20:10|5473.7|5467.7|5473.5|5467.5|5474.5|5468.5|5473.5|5467.5|0
1618881660000|2021-04-20 01:21:00|5473.8|5467.8|5473.5|5467.5|5473.8|5467.8|5473.5|5467.5|0
1618881680000|2021-04-20 01:21:20|5473.8|5467.8|5473.5|5467.5|5473.8|5467.8|5473.5|5467.5|0
1618881690000|2021-04-20 01:21:30|5473|5467|5472.5|5466.5|5473|5467|5472.5|5466.5|0
1618881710000|2021-04-20 01:21:50|5473|5467|5472.8|5466.8|5473|5467|5472.5|5466.5|0
1618881720000|2021-04-20 01:22:00|5472.5|5466.5|5473.3|5467.3|5473.3|5467.3|5472.2|5466.2|0
1618881740000|2021-04-20 01:22:20|5473.1|5467.1|5472.1|5466.1|5473.1|5467.1|5472.1|5466.1|0
1618881750000|2021-04-20 01:22:30|5471.9|5465.9|5471.6|5465.6|5471.9|5465.9|5471.6|5465.6|0
1618881760000|2021-04-20 01:22:40|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1618881770000|2021-04-20 01:22:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1618881780000|2021-04-20 01:23:00|5471.9|5465.9|5471.6|5465.6|5471.9|5465.9|5471.6|5465.6|0
1618881790000|2021-04-20 01:23:10|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|5471.9|5465.9|0
1618881800000|2021-04-20 01:23:20|5472.8|5466.8|5472.8|5466.8|5472.8|5466.8|5472.8|5466.8|0
1618881810000|2021-04-20 01:23:30|5472.4|5466.4|5472.1|5466.1|5472.4|5466.4|5472.1|5466.1|0
1618881820000|2021-04-20 01:23:40|5469.8|5463.8|5469.5|5463.5|5469.8|5463.8|5468.6|5462.6|12
1618881830000|2021-04-20 01:23:50|5469.2|5463.2|5469.2|5463.2|5469.5|5463.5|5469.2|5463.2|19
1618881840000|2021-04-20 01:24:00|5469.5|5463.5|5471|5465|5471|5465|5469.5|5463.5|0
1618881850000|2021-04-20 01:24:10|5470.4|5464.4|5470.7|5464.7|5470.7|5464.7|5470.2|5464.2|0
1618881860000|2021-04-20 01:24:20|5470.5|5464.5|5470|5464|5470.5|5464.5|5470|5464|0
1618881870000|2021-04-20 01:24:30|5469.7|5463.7|5469.2|5463.2|5469.7|5463.7|5469.2|5463.2|0
1618881880000|2021-04-20 01:24:40|5468.8|5462.8|5469.3|5463.3|5469.5|5463.5|5468.5|5462.5|0
1618881900000|2021-04-20 01:25:00|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|0
1618881910000|2021-04-20 01:25:10|5468.5|5462.5|5468.3|5462.3|5468.5|5462.5|5468.3|5462.3|0
1618881920000|2021-04-20 01:25:20|5468.5|5462.5|5469.8|5463.8|5469.8|5463.8|5468.5|5462.5|0
1618881930000|2021-04-20 01:25:30|5470|5464|5470|5464|5470.3|5464.3|5470|5464|0
1618881960000|2021-04-20 01:26:00|5470.2|5464.2|5469.8|5463.8|5470.5|5464.5|5469.8|5463.8|0
1618881970000|2021-04-20 01:26:10|5470|5464|5470|5464|5470|5464|5470|5464|0
1618881980000|2021-04-20 01:26:20|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|0
1618881990000|2021-04-20 01:26:30|5469.3|5463.3|5469.5|5463.5|5469.5|5463.5|5469.3|5463.3|0
1618882000000|2021-04-20 01:26:40|5469.8|5463.8|5469.5|5463.5|5469.8|5463.8|5469.2|5463.2|0
1618882010000|2021-04-20 01:26:50|5469.3|5463.3|5468.4|5462.4|5469.3|5463.3|5467.8|5461.8|1
1618882030000|2021-04-20 01:27:10|5468.6|5462.6|5468.6|5462.6|5469.1|5463.1|5468.6|5462.6|0
1618882050000|2021-04-20 01:27:30|5469.6|5463.6|5469.3|5463.3|5469.6|5463.6|5469.3|5463.3|1
1618882060000|2021-04-20 01:27:40|5469|5463|5468.6|5462.6|5469|5463|5468.6|5462.6|0
1618882070000|2021-04-20 01:27:50|5468.3|5462.3|5468.6|5462.6|5468.6|5462.6|5468.3|5462.3|0
1618882080000|2021-04-20 01:28:00|5468|5462|5468.6|5462.6|5468.6|5462.6|5468|5462|0
1618882090000|2021-04-20 01:28:10|5468.8|5462.8|5469.6|5463.6|5469.8|5463.8|5468.8|5462.8|0
1618882100000|2021-04-20 01:28:20|5469.3|5463.3|5469.6|5463.6|5469.6|5463.6|5469.3|5463.3|0
1618882110000|2021-04-20 01:28:30|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|5470.1|5464.1|0
1618882120000|2021-04-20 01:28:40|5470|5464|5470|5464|5470|5464|5470|5464|0
1618882130000|2021-04-20 01:28:50|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|5470.3|5464.3|0
1618882140000|2021-04-20 01:29:00|5470.5|5464.5|5471.8|5465.8|5472.1|5466.1|5470.5|5464.5|0
1618882160000|2021-04-20 01:29:20|5471.6|5465.6|5471.3|5465.3|5471.6|5465.6|5471.3|5465.3|0
1618882170000|2021-04-20 01:29:30|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1618882180000|2021-04-20 01:29:40|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|0
1618882190000|2021-04-20 01:29:50|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|5471.6|5465.6|0
1618882200000|2021-04-20 01:30:00|5471.8|5465.8|5471|5465|5471.9|5465.9|5470.8|5464.8|0
1618882210000|2021-04-20 01:30:10|5471.3|5465.3|5471.8|5465.8|5471.8|5465.8|5471|5465|0
1618882220000|2021-04-20 01:30:20|5471.6|5465.6|5471|5465|5471.6|5465.6|5471|5465|0
1618882230000|2021-04-20 01:30:30|5470.8|5464.8|5472.1|5466.1|5472.1|5466.1|5470.8|5464.8|0
1618882240000|2021-04-20 01:30:40|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|5472.6|5466.6|0
1618882250000|2021-04-20 01:30:50|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|0
1618882260000|2021-04-20 01:31:00|5472.6|5466.6|5472.8|5466.8|5472.8|5466.8|5472.6|5466.6|0
1618882270000|2021-04-20 01:31:10|5473.3|5467.3|5473.6|5467.6|5473.8|5467.8|5473.3|5467.3|0
1618882290000|2021-04-20 01:31:30|5473.8|5467.8|5473.4|5467.4|5474.1|5468.1|5473.1|5467.1|0
1618882300000|2021-04-20 01:31:40|5473.6|5467.6|5474.1|5468.1|5474.1|5468.1|5473.6|5467.6|0
1618882310000|2021-04-20 01:31:50|5473.8|5467.8|5474.1|5468.1|5474.4|5468.4|5473.8|5467.8|0
1618882320000|2021-04-20 01:32:00|5473.8|5467.8|5474.6|5468.6|5475.1|5469.1|5473.8|5467.8|0
1618882350000|2021-04-20 01:32:30|5474.3|5468.3|5473.3|5467.3|5474.3|5468.3|5473.3|5467.3|0
1618882370000|2021-04-20 01:32:50|5473.5|5467.5|5473.3|5467.3|5473.5|5467.5|5473.3|5467.3|0
1618882380000|2021-04-20 01:33:00|5473.6|5467.6|5472.6|5466.6|5473.6|5467.6|5472.6|5466.6|0
1618882400000|2021-04-20 01:33:20|5472.8|5466.8|5472.9|5466.9|5472.9|5466.9|5472.6|5466.6|0
1618882410000|2021-04-20 01:33:30|5472.6|5466.6|5472.4|5466.4|5472.6|5466.6|5472.1|5466.1|0
1618882420000|2021-04-20 01:33:40|5472.1|5466.1|5472.1|5466.1|5472.1|5466.1|5471.9|5465.9|1
1618882430000|2021-04-20 01:33:50|5471.9|5465.9|5470.1|5464.1|5471.9|5465.9|5470.1|5464.1|2
1618882440000|2021-04-20 01:34:00|5471.1|5465.1|5471.7|5465.7|5471.7|5465.7|5471.1|5465.1|0
1618882450000|2021-04-20 01:34:10|5471.2|5465.2|5470.4|5464.4|5471.2|5465.2|5470.4|5464.4|0
1618882460000|2021-04-20 01:34:20|5470.7|5464.7|5471.4|5465.4|5471.4|5465.4|5470.7|5464.7|0
1618882470000|2021-04-20 01:34:30|5471.7|5465.7|5471.9|5465.9|5471.9|5465.9|5471.7|5465.7|0
1618882480000|2021-04-20 01:34:40|5471.2|5465.2|5470.9|5464.9|5471.2|5465.2|5470.9|5464.9|0
1618882500000|2021-04-20 01:35:00|5471.2|5465.2|5471.2|5465.2|5471.4|5465.4|5471.2|5465.2|0
1618882510000|2021-04-20 01:35:10|5471|5465|5470|5464|5471|5465|5469.2|5463.2|0
1618882520000|2021-04-20 01:35:20|5470.3|5464.3|5470|5464|5470.3|5464.3|5470|5464|0
1618882530000|2021-04-20 01:35:30|5469.8|5463.8|5469|5463|5469.8|5463.8|5469|5463|0
1618882540000|2021-04-20 01:35:40|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|0
1618882550000|2021-04-20 01:35:50|5469.3|5463.3|5469.6|5463.6|5469.6|5463.6|5469.3|5463.3|0
1618882560000|2021-04-20 01:36:00|5469.3|5463.3|5469.1|5463.1|5469.3|5463.3|5468.6|5462.6|0
1618882570000|2021-04-20 01:36:10|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|0
1618882580000|2021-04-20 01:36:20|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|5469.3|5463.3|0
1618882590000|2021-04-20 01:36:30|5469.6|5463.6|5469.6|5463.6|5469.6|5463.6|5469|5463|0
1618882600000|2021-04-20 01:36:40|5470|5464|5470.6|5464.6|5470.6|5464.6|5469.8|5463.8|1
1618882610000|2021-04-20 01:36:50|5470.3|5464.3|5470.8|5464.8|5470.8|5464.8|5470.3|5464.3|0
1618882620000|2021-04-20 01:37:00|5471|5465|5471.5|5465.5|5471.5|5465.5|5471|5465|0
1618882630000|2021-04-20 01:37:10|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1618882650000|2021-04-20 01:37:30|5470.7|5464.7|5471.2|5465.2|5471.2|5465.2|5470.7|5464.7|0
1618882660000|2021-04-20 01:37:40|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|5471.5|5465.5|0
1618882670000|2021-04-20 01:37:50|5471.7|5465.7|5471.2|5465.2|5472|5466|5471.2|5465.2|0
1618882680000|2021-04-20 01:38:00|5471.5|5465.5|5472|5466|5472|5466|5471.5|5465.5|1
1618882690000|2021-04-20 01:38:10|5471.8|5465.8|5470.2|5464.2|5471.8|5465.8|5470.2|5464.2|0
1618882700000|2021-04-20 01:38:20|5470.5|5464.5|5471|5465|5471|5465|5470.5|5464.5|0
1618882710000|2021-04-20 01:38:30|5471.2|5465.2|5471|5465|5471.2|5465.2|5470.2|5464.2|0
1618882730000|2021-04-20 01:38:50|5470.8|5464.8|5470.8|5464.8|5471|5465|5470.8|5464.8|0
1618882750000|2021-04-20 01:39:10|5471|5465|5470.8|5464.8|5471|5465|5470.8|5464.8|0
1618882760000|2021-04-20 01:39:20|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|0
1618882770000|2021-04-20 01:39:30|5470|5464|5469.7|5463.7|5470|5464|5469.7|5463.7|0
1618882780000|2021-04-20 01:39:40|5469.2|5463.2|5469.5|5463.5|5469.5|5463.5|5469.2|5463.2|0
1618882790000|2021-04-20 01:39:50|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1618882800000|2021-04-20 01:40:00|5469.5|5463.5|5469.8|5463.8|5470.3|5464.3|5469.5|5463.5|0
1618882810000|2021-04-20 01:40:10|5469.5|5463.5|5469.8|5463.8|5469.8|5463.8|5469.5|5463.5|0
1618882830000|2021-04-20 01:40:30|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|0
1618882850000|2021-04-20 01:40:50|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|5469.8|5463.8|0
1618882860000|2021-04-20 01:41:00|5470.3|5464.3|5470.1|5464.1|5470.3|5464.3|5470.1|5464.1|0
1618882870000|2021-04-20 01:41:10|5469.8|5463.8|5470.6|5464.6|5470.6|5464.6|5469.8|5463.8|0
1618882880000|2021-04-20 01:41:20|5469.5|5463.5|5469.3|5463.3|5469.8|5463.8|5469.2|5463.2|0
1618882890000|2021-04-20 01:41:30|5469.8|5463.8|5469.8|5463.8|5470|5464|5469.8|5463.8|1
1618882910000|2021-04-20 01:41:50|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|5469.5|5463.5|0
1618882920000|2021-04-20 01:42:00|5469.2|5463.2|5468.8|5462.8|5469.5|5463.5|5468.8|5462.8|0
1618882950000|2021-04-20 01:42:30|5468.5|5462.5|5468|5462|5468.8|5462.8|5467.8|5461.8|0
1618882960000|2021-04-20 01:42:40|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1618882970000|2021-04-20 01:42:50|5467.5|5461.5|5469.2|5463.2|5469.5|5463.5|5467.5|5461.5|0
1618882980000|2021-04-20 01:43:00|5469|5463|5469|5463|5469|5463|5469|5463|0
1618882990000|2021-04-20 01:43:10|5468.8|5462.8|5469|5463|5469|5463|5468.8|5462.8|1
1618883000000|2021-04-20 01:43:20|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|5469.2|5463.2|0
1618883010000|2021-04-20 01:43:30|5469.8|5463.8|5470.2|5464.2|5471|5465|5469.8|5463.8|0
1618883030000|2021-04-20 01:43:50|5470.8|5464.8|5470|5464|5471|5465|5469.7|5463.7|0
1618883040000|2021-04-20 01:44:00|5469.7|5463.7|5470.2|5464.2|5470.2|5464.2|5469.7|5463.7|0
1618883050000|2021-04-20 01:44:10|5470.5|5464.5|5470.2|5464.2|5470.5|5464.5|5470.2|5464.2|0
1618883070000|2021-04-20 01:44:30|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|5469.7|5463.7|0
1618883080000|2021-04-20 01:44:40|5470|5464|5470.5|5464.5|5470.5|5464.5|5470|5464|0
1618883090000|2021-04-20 01:44:50|5470.8|5464.8|5471|5465|5471|5465|5470.8|5464.8|0
1618883100000|2021-04-20 01:45:00|5470.8|5464.8|5470.5|5464.5|5470.8|5464.8|5470.5|5464.5|0
1618883110000|2021-04-20 01:45:10|5470.7|5464.7|5471|5465|5471.3|5465.3|5470.7|5464.7|0
1618883130000|2021-04-20 01:45:30|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|5470.4|5464.4|0
1618883140000|2021-04-20 01:45:40|5470.2|5464.2|5470|5464|5470.5|5464.5|5470|5464|0
1618883150000|2021-04-20 01:45:50|5470.3|5464.3|5470.6|5464.6|5470.6|5464.6|5470.3|5464.3|0
1618883160000|2021-04-20 01:46:00|5471|5465|5471.3|5465.3|5471.3|5465.3|5470.8|5464.8|0
1618883170000|2021-04-20 01:46:10|5471|5465|5471|5465|5471|5465|5471|5465|0
1618883200000|2021-04-20 01:46:40|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|5470.2|5464.2|0
1618883210000|2021-04-20 01:46:50|5470.5|5464.5|5471|5465|5471|5465|5470.5|5464.5|0
1618883240000|2021-04-20 01:47:20|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|5471.2|5465.2|0
1618883250000|2021-04-20 01:47:30|5471|5465|5471|5465|5471|5465|5471|5465|0
1618883280000|2021-04-20 01:48:00|5471.8|5465.8|5472|5466|5472|5466|5471.8|5465.8|1
1618883290000|2021-04-20 01:48:10|5471.8|5465.8|5471.7|5465.7|5472|5466|5471.2|5465.2|0
1618883300000|2021-04-20 01:48:20|5471.4|5465.4|5472.2|5466.2|5472.2|5466.2|5471.4|5465.4|0
1618883310000|2021-04-20 01:48:30|5472.4|5466.4|5473.2|5467.2|5473.2|5467.2|5472.4|5466.4|0
1618883320000|2021-04-20 01:48:40|5473.4|5467.4|5474.4|5468.4|5474.4|5468.4|5473.4|5467.4|0
1618883340000|2021-04-20 01:49:00|5474.7|5468.7|5475.4|5469.4|5475.4|5469.4|5474.7|5468.7|0
1618883360000|2021-04-20 01:49:20|5475|5469|5474.4|5468.4|5475|5469|5474.4|5468.4|1
1618883370000|2021-04-20 01:49:30|5474.5|5468.5|5474.9|5468.9|5474.9|5468.9|5474.5|5468.5|0
1618883380000|2021-04-20 01:49:40|5474.5|5468.5|5475.4|5469.4|5475.4|5469.4|5474.5|5468.5|0
1618883390000|2021-04-20 01:49:50|5475|5469|5474.4|5468.4|5475|5469|5474.4|5468.4|1
1618883400000|2021-04-20 01:50:00|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1618883420000|2021-04-20 01:50:20|5474.9|5468.9|5474.4|5468.4|5474.9|5468.9|5474.4|5468.4|0
1618883430000|2021-04-20 01:50:30|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|0
1618883440000|2021-04-20 01:50:40|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1618883450000|2021-04-20 01:50:50|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5474.7|5468.7|0
1618883470000|2021-04-20 01:51:10|5475.4|5469.4|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1618883500000|2021-04-20 01:51:40|5475.8|5469.8|5475.3|5469.3|5475.8|5469.8|5475.3|5469.3|0
1618883510000|2021-04-20 01:51:50|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1618883520000|2021-04-20 01:52:00|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.3|5469.3|0
1618883530000|2021-04-20 01:52:10|5475.7|5469.7|5475.3|5469.3|5475.7|5469.7|5475.3|5469.3|0
1618883540000|2021-04-20 01:52:20|5476|5470|5476.2|5470.2|5476.2|5470.2|5475.7|5469.7|0
1618883550000|2021-04-20 01:52:30|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1618883560000|2021-04-20 01:52:40|5477.3|5471.3|5478.3|5472.3|5478.3|5472.3|5477.3|5471.3|1
1618883570000|2021-04-20 01:52:50|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1618883580000|2021-04-20 01:53:00|5478|5472|5478.7|5472.7|5479|5473|5478|5472|2
1618883600000|2021-04-20 01:53:20|5479.6|5473.6|5479.1|5473.1|5479.6|5473.6|5479.1|5473.1|6
1618883610000|2021-04-20 01:53:30|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1618883620000|2021-04-20 01:53:40|5479.6|5473.6|5479.8|5473.8|5479.8|5473.8|5479.6|5473.6|4
1618883630000|2021-04-20 01:53:50|5479.5|5473.5|5479.3|5473.3|5479.5|5473.5|5479.1|5473.1|2
1618883640000|2021-04-20 01:54:00|5479.1|5473.1|5479.3|5473.3|5479.3|5473.3|5479.1|5473.1|0
1618883650000|2021-04-20 01:54:10|5478.8|5472.8|5479.3|5473.3|5479.3|5473.3|5478.8|5472.8|0
1618883670000|2021-04-20 01:54:30|5478.8|5472.8|5479.1|5473.1|5479.1|5473.1|5478.8|5472.8|0
1618883680000|2021-04-20 01:54:40|5479.3|5473.3|5479|5473|5479.4|5473.4|5478.8|5472.8|0
1618883690000|2021-04-20 01:54:50|5478.8|5472.8|5479.3|5473.3|5479.3|5473.3|5478.8|5472.8|0
1618883700000|2021-04-20 01:55:00|5479.8|5473.8|5480.6|5474.6|5480.6|5474.6|5479.6|5473.6|11
1618883720000|2021-04-20 01:55:20|5480.2|5474.2|5480.6|5474.6|5480.6|5474.6|5479.6|5473.6|1
1618883750000|2021-04-20 01:55:50|5480.8|5474.8|5480.6|5474.6|5480.8|5474.8|5479.6|5473.6|0
1618883760000|2021-04-20 01:56:00|5479.6|5473.6|5480.1|5474.1|5480.1|5474.1|5479.6|5473.6|0
1618883770000|2021-04-20 01:56:10|5480.4|5474.4|5479.6|5473.6|5480.6|5474.6|5479.3|5473.3|2
1618883780000|2021-04-20 01:56:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1618883790000|2021-04-20 01:56:30|5480.8|5474.8|5481.5|5475.5|5482.2|5476.2|5480.8|5474.8|3
1618883800000|2021-04-20 01:56:40|5481.7|5475.7|5480.3|5474.3|5481.7|5475.7|5480.3|5474.3|2
1618883810000|2021-04-20 01:56:50|5480.1|5474.1|5479.1|5473.1|5480.4|5474.4|5479.1|5473.1|1
1618883820000|2021-04-20 01:57:00|5479.4|5473.4|5479.9|5473.9|5480.8|5474.8|5479.1|5473.1|1
1618883830000|2021-04-20 01:57:10|5480.1|5474.1|5481.8|5475.8|5483|5477|5480.1|5474.1|12
1618883840000|2021-04-20 01:57:20|5482|5476|5482.2|5476.2|5482.7|5476.7|5482|5476|1
1618883850000|2021-04-20 01:57:30|5479.6|5473.6|5480.6|5474.6|5480.6|5474.6|5479.6|5473.6|3
1618883860000|2021-04-20 01:57:40|5480.4|5474.4|5481.1|5475.1|5481.8|5475.8|5480.4|5474.4|0
1618883880000|2021-04-20 01:58:00|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1618883890000|2021-04-20 01:58:10|5480.6|5474.6|5479.2|5473.2|5480.6|5474.6|5479.2|5473.2|0
1618883900000|2021-04-20 01:58:20|5479.4|5473.4|5479.1|5473.1|5479.4|5473.4|5479.1|5473.1|0
1618883910000|2021-04-20 01:58:30|5479.9|5473.9|5480.1|5474.1|5480.1|5474.1|5479.1|5473.1|0
1618883920000|2021-04-20 01:58:40|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1618883930000|2021-04-20 01:58:50|5479.9|5473.9|5480.9|5474.9|5481.4|5475.4|5479.9|5473.9|0
1618883940000|2021-04-20 01:59:00|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1618883950000|2021-04-20 01:59:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1618883970000|2021-04-20 01:59:30|5480.4|5474.4|5480.7|5474.7|5480.7|5474.7|5480.4|5474.4|0
1618883980000|2021-04-20 01:59:40|5480.2|5474.2|5479|5473|5480.2|5474.2|5479|5473|2
1618883990000|2021-04-20 01:59:50|5479.3|5473.3|5479.5|5473.5|5479.5|5473.5|5479|5473|0
1618884000000|2021-04-20 02:00:00|5480|5474|5477.3|5471.3|5480|5474|5477.3|5471.3|0
1618884010000|2021-04-20 02:00:10|5477|5471|5477.3|5471.3|5477.3|5471.3|5477|5471|0
1618884020000|2021-04-20 02:00:20|5477.5|5471.5|5478.3|5472.3|5478.3|5472.3|5477.5|5471.5|1
1618884030000|2021-04-20 02:00:30|5479|5473|5477.5|5471.5|5479|5473|5477.5|5471.5|0
1618884040000|2021-04-20 02:00:40|5478.3|5472.3|5477.5|5471.5|5478.3|5472.3|5477.5|5471.5|0
1618884050000|2021-04-20 02:00:50|5477|5471|5477|5471|5477|5471|5477|5471|0
1618884060000|2021-04-20 02:01:00|5477.8|5471.8|5477.1|5471.1|5477.8|5471.8|5476.8|5470.8|0
1618884080000|2021-04-20 02:01:20|5476.9|5470.9|5475.6|5469.6|5476.9|5470.9|5475.6|5469.6|0
1618884090000|2021-04-20 02:01:30|5475.9|5469.9|5475.9|5469.9|5476.1|5470.1|5475.9|5469.9|0
1618884100000|2021-04-20 02:01:40|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|5475.6|5469.6|0
1618884110000|2021-04-20 02:01:50|5475.3|5469.3|5475.1|5469.1|5475.3|5469.3|5474.6|5468.6|0
1618884130000|2021-04-20 02:02:10|5475.3|5469.3|5474.3|5468.3|5475.6|5469.6|5474.1|5468.1|0
1618884140000|2021-04-20 02:02:20|5474.1|5468.1|5474.1|5468.1|5474.3|5468.3|5474.1|5468.1|0
1618884150000|2021-04-20 02:02:30|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|0
1618884160000|2021-04-20 02:02:40|5474.9|5468.9|5474.6|5468.6|5474.9|5468.9|5474.6|5468.6|1
1618884170000|2021-04-20 02:02:50|5474.4|5468.4|5474.1|5468.1|5474.4|5468.4|5474.1|5468.1|0
1618884180000|2021-04-20 02:03:00|5473.8|5467.8|5474.9|5468.9|5474.9|5468.9|5473.8|5467.8|0
1618884190000|2021-04-20 02:03:10|5475.6|5469.6|5475.9|5469.9|5475.9|5469.9|5475.6|5469.6|1
1618884200000|2021-04-20 02:03:20|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618884210000|2021-04-20 02:03:30|5476.3|5470.3|5476.6|5470.6|5476.6|5470.6|5476.3|5470.3|0
1618884220000|2021-04-20 02:03:40|5476.3|5470.3|5476.1|5470.1|5476.6|5470.6|5476.1|5470.1|0
1618884230000|2021-04-20 02:03:50|5476.6|5470.6|5475.6|5469.6|5476.6|5470.6|5475.6|5469.6|0
1618884240000|2021-04-20 02:04:00|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1618884250000|2021-04-20 02:04:10|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618884280000|2021-04-20 02:04:40|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|5476.9|5470.9|0
1618884290000|2021-04-20 02:04:50|5477.1|5471.1|5477.6|5471.6|5477.6|5471.6|5477.1|5471.1|0
1618884300000|2021-04-20 02:05:00|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1618884310000|2021-04-20 02:05:10|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|0
1618884320000|2021-04-20 02:05:20|5477.3|5471.3|5476.1|5470.1|5477.3|5471.3|5476.1|5470.1|0
1618884340000|2021-04-20 02:05:40|5476.8|5470.8|5477.3|5471.3|5477.9|5471.9|5476.8|5470.8|0
1618884350000|2021-04-20 02:05:50|5477.1|5471.1|5476.1|5470.1|5477.1|5471.1|5476.1|5470.1|0
1618884360000|2021-04-20 02:06:00|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.3|5469.3|0
1618884400000|2021-04-20 02:06:40|5476.3|5470.3|5476.6|5470.6|5476.6|5470.6|5476.3|5470.3|0
1618884420000|2021-04-20 02:07:00|5477.1|5471.1|5477.6|5471.6|5477.6|5471.6|5477.1|5471.1|0
1618884430000|2021-04-20 02:07:10|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1618884440000|2021-04-20 02:07:20|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|0
1618884450000|2021-04-20 02:07:30|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1618884470000|2021-04-20 02:07:50|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|0
1618884480000|2021-04-20 02:08:00|5478.5|5472.5|5478.3|5472.3|5478.5|5472.5|5478.3|5472.3|0
1618884500000|2021-04-20 02:08:20|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|1
1618884510000|2021-04-20 02:08:30|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.5|5470.5|0
1618884530000|2021-04-20 02:08:50|5476.3|5470.3|5475.5|5469.5|5476.3|5470.3|5475.5|5469.5|0
1618884540000|2021-04-20 02:09:00|5475.7|5469.7|5475.5|5469.5|5475.7|5469.7|5475.5|5469.5|0
1618884550000|2021-04-20 02:09:10|5475.7|5469.7|5476|5470|5476|5470|5475.7|5469.7|0
1618884560000|2021-04-20 02:09:20|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1618884580000|2021-04-20 02:09:40|5476.5|5470.5|5476.7|5470.7|5477.1|5471.1|5476.5|5470.5|0
1618884590000|2021-04-20 02:09:50|5476.9|5470.9|5475.5|5469.5|5476.9|5470.9|5475.5|5469.5|0
1618884600000|2021-04-20 02:10:00|5476.5|5470.5|5476.3|5470.3|5476.5|5470.5|5475.5|5469.5|0
1618884610000|2021-04-20 02:10:10|5475.8|5469.8|5475.5|5469.5|5476|5470|5475.5|5469.5|1
1618884630000|2021-04-20 02:10:30|5476|5470|5475.5|5469.5|5476|5470|5475.5|5469.5|0
1618884650000|2021-04-20 02:10:50|5475.2|5469.2|5475.5|5469.5|5475.5|5469.5|5475.2|5469.2|0
1618884680000|2021-04-20 02:11:20|5475|5469|5474.5|5468.5|5475|5469|5474.5|5468.5|0
1618884690000|2021-04-20 02:11:30|5475.3|5469.3|5476|5470|5476|5470|5475.3|5469.3|0
1618884700000|2021-04-20 02:11:40|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|0
1618884720000|2021-04-20 02:12:00|5476.8|5470.8|5475.5|5469.5|5476.8|5470.8|5475.5|5469.5|0
1618884730000|2021-04-20 02:12:10|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1618884740000|2021-04-20 02:12:20|5475|5469|5474.5|5468.5|5475|5469|5474.5|5468.5|0
1618884750000|2021-04-20 02:12:30|5475.3|5469.3|5474.8|5468.8|5475.3|5469.3|5474.8|5468.8|0
1618884760000|2021-04-20 02:12:40|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1618884800000|2021-04-20 02:13:20|5475|5469|5475|5469|5475|5469|5474.7|5468.7|0
1618884840000|2021-04-20 02:14:00|5475.7|5469.7|5475.5|5469.5|5475.7|5469.7|5475.5|5469.5|0
1618884850000|2021-04-20 02:14:10|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1618884860000|2021-04-20 02:14:20|5476|5470|5474.5|5468.5|5476|5470|5474.5|5468.5|1
1618884870000|2021-04-20 02:14:30|5475|5469|5474.5|5468.5|5475|5469|5474.5|5468.5|0
1618884890000|2021-04-20 02:14:50|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|5475.3|5469.3|0
1618884940000|2021-04-20 02:15:40|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1618884970000|2021-04-20 02:16:10|5476.5|5470.5|5476.7|5470.7|5476.7|5470.7|5476.5|5470.5|0
1618884980000|2021-04-20 02:16:20|5477|5471|5477|5471|5477|5471|5477|5471|0
1618885010000|2021-04-20 02:16:50|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|0
1618885060000|2021-04-20 02:17:40|5477.2|5471.2|5476.8|5470.8|5477.2|5471.2|5476.8|5470.8|1
1618885070000|2021-04-20 02:17:50|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1618885330000|2021-04-20 02:22:10|5475.5|5469.5|5475.5|5469.5|5475.6|5469.6|5475.5|5469.5|0
1618885370000|2021-04-20 02:22:50|5476|5470|5476|5470|5476|5470|5476|5470|0
1618885380000|2021-04-20 02:23:00|5475.6|5469.6|5476|5470|5476|5470|5475.6|5469.6|0
1618885400000|2021-04-20 02:23:20|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1618885410000|2021-04-20 02:23:30|5476|5470|5476|5470|5476.3|5470.3|5476|5470|0
1618885420000|2021-04-20 02:23:40|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1618885450000|2021-04-20 02:24:10|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|0
1618885470000|2021-04-20 02:24:30|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|5476.3|5470.3|0
1618885480000|2021-04-20 02:24:40|5476.4|5470.4|5476.3|5470.3|5476.4|5470.4|5476.3|5470.3|0
1618885490000|2021-04-20 02:24:50|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618885500000|2021-04-20 02:25:00|5476.3|5470.3|5476.1|5470.1|5476.3|5470.3|5476.1|5470.1|0
1618885540000|2021-04-20 02:25:40|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|0
1618885580000|2021-04-20 02:26:20|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618885590000|2021-04-20 02:26:30|5476.3|5470.3|5476.3|5470.3|5476.9|5470.9|5476.1|5470.1|0
1618885600000|2021-04-20 02:26:40|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618885610000|2021-04-20 02:26:50|5476.3|5470.3|5476.1|5470.1|5476.3|5470.3|5475.8|5469.8|0
1618885630000|2021-04-20 02:27:10|5476.3|5470.3|5475.8|5469.8|5476.3|5470.3|5475.8|5469.8|0
1618885640000|2021-04-20 02:27:20|5475.7|5469.7|5475.1|5469.1|5475.7|5469.7|5475.1|5469.1|0
1618885690000|2021-04-20 02:28:10|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|1
1618885700000|2021-04-20 02:28:20|||||||||1
1618885710000|2021-04-20 02:28:30|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|5474.9|5468.9|0
1618885720000|2021-04-20 02:28:40|5474.6|5468.6|5475.1|5469.1|5475.1|5469.1|5474.6|5468.6|0
1618885730000|2021-04-20 02:28:50|5475.6|5469.6|5475.1|5469.1|5475.6|5469.6|5474.7|5468.7|1
1618885740000|2021-04-20 02:29:00|5475.4|5469.4|5476.7|5470.7|5476.7|5470.7|5475.4|5469.4|1
1618885750000|2021-04-20 02:29:10|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618885800000|2021-04-20 02:30:00|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|5475.9|5469.9|1
1618885810000|2021-04-20 02:30:10|5476.2|5470.2|5475.6|5469.6|5476.4|5470.4|5475.6|5469.6|2
1618885820000|2021-04-20 02:30:20|5475.4|5469.4|5474.1|5468.1|5475.4|5469.4|5474.1|5468.1|1
1618885830000|2021-04-20 02:30:30|5474.6|5468.6|5475.1|5469.1|5475.1|5469.1|5474.6|5468.6|0
1618885850000|2021-04-20 02:30:50|5474.6|5468.6|5475.1|5469.1|5475.1|5469.1|5474.6|5468.6|0
1618885870000|2021-04-20 02:31:10|5475|5469|5475|5469|5475|5469|5475|5469|0
1618885890000|2021-04-20 02:31:30|5475.4|5469.4|5476|5470|5476|5470|5475.4|5469.4|1
1618885910000|2021-04-20 02:31:50|5476.4|5470.4|5476|5470|5476.4|5470.4|5476|5470|0
1618885920000|2021-04-20 02:32:00|5476.5|5470.5|5475.2|5469.2|5476.9|5470.9|5475.2|5469.2|0
1618885930000|2021-04-20 02:32:10|5475.5|5469.5|5474.5|5468.5|5475.5|5469.5|5474|5468|1
1618885940000|2021-04-20 02:32:20|5474|5468|5474|5468|5474|5468|5474|5468|0
1618885950000|2021-04-20 02:32:30|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5472.9|5466.9|0
1618885960000|2021-04-20 02:32:40|5473.4|5467.4|5473.4|5467.4|5473.9|5467.9|5473.4|5467.4|0
1618885970000|2021-04-20 02:32:50|5473.9|5467.9|5473.9|5467.9|5473.9|5467.9|5473.4|5467.4|0
1618886000000|2021-04-20 02:33:20|5474|5468|5474|5468|5474|5468|5474|5468|0
1618886010000|2021-04-20 02:33:30|5474.4|5468.4|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1618886020000|2021-04-20 02:33:40|5474|5468|5474|5468|5474|5468|5474|5468|0
1618886030000|2021-04-20 02:33:50|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|5474.4|5468.4|0
1618886040000|2021-04-20 02:34:00|5473.5|5467.5|5475|5469|5475.4|5469.4|5473.5|5467.5|0
1618886050000|2021-04-20 02:34:10|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|0
1618886070000|2021-04-20 02:34:30|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1618886080000|2021-04-20 02:34:40|5476.7|5470.7|5476.4|5470.4|5476.7|5470.7|5476.4|5470.4|1
1618886090000|2021-04-20 02:34:50|5476.5|5470.5|5476.3|5470.3|5476.5|5470.5|5476.3|5470.3|0
1618886110000|2021-04-20 02:35:10|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1618886120000|2021-04-20 02:35:20|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|5474.5|5468.5|0
1618886130000|2021-04-20 02:35:30|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|5474.3|5468.3|0
1618886140000|2021-04-20 02:35:40|5473.5|5467.5|5473.2|5467.2|5473.5|5467.5|5473.2|5467.2|0
1618886160000|2021-04-20 02:36:00|5473|5467|5472.5|5466.5|5473|5467|5472.5|5466.5|0
1618886180000|2021-04-20 02:36:20|5472.3|5466.3|5472.5|5466.5|5472.5|5466.5|5472.3|5466.3|0
1618886210000|2021-04-20 02:36:50|5472.8|5466.8|5472.8|5466.8|5472.8|5466.8|5472.8|5466.8|0
1618886220000|2021-04-20 02:37:00|5472.3|5466.3|5471.8|5465.8|5472.3|5466.3|5471.8|5465.8|1
1618886230000|2021-04-20 02:37:10|5470.5|5464.5|5471.5|5465.5|5471.5|5465.5|5470.5|5464.5|2
1618886240000|2021-04-20 02:37:20|5471.2|5465.2|5471.8|5465.8|5472.2|5466.2|5471.2|5465.2|0
1618886250000|2021-04-20 02:37:30|5471.7|5465.7|5471.2|5465.2|5471.7|5465.7|5471.2|5465.2|0
1618886260000|2021-04-20 02:37:40|5470.8|5464.8|5471.2|5465.2|5471.2|5465.2|5470.8|5464.8|0
1618886270000|2021-04-20 02:37:50|5470.8|5464.8|5470.7|5464.7|5470.8|5464.8|5470.2|5464.2|1
1618886280000|2021-04-20 02:38:00|5470.5|5464.5|5470.5|5464.5|5470.5|5464.5|5469.8|5463.8|0
1618886300000|2021-04-20 02:38:20|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|5470.7|5464.7|0
1618886320000|2021-04-20 02:38:40|5470.8|5464.8|5471.3|5465.3|5471.6|5465.6|5470.6|5464.6|1
1618886330000|2021-04-20 02:38:50|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1618886350000|2021-04-20 02:39:10|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1618886380000|2021-04-20 02:39:40|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|0
1618886390000|2021-04-20 02:39:50|5471.3|5465.3|5471.6|5465.6|5471.6|5465.6|5471.3|5465.3|2
1618886400000|2021-04-20 02:40:00|5471|5465|5471.6|5465.6|5471.8|5465.8|5471|5465|0
1618886440000|2021-04-20 02:40:40|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|5471.8|5465.8|0
1618886450000|2021-04-20 02:40:50|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|0
1618886460000|2021-04-20 02:41:00|5472.5|5466.5|5472.8|5466.8|5473.1|5467.1|5472.5|5466.5|0
1618886470000|2021-04-20 02:41:10|5471.8|5465.8|5471.3|5465.3|5471.8|5465.8|5471.3|5465.3|0
1618886480000|2021-04-20 02:41:20|5471.1|5465.1|5470.6|5464.6|5471.1|5465.1|5470.6|5464.6|0
1618886490000|2021-04-20 02:41:30|5471.1|5465.1|5471|5465|5471.1|5465.1|5471|5465|0
1618886500000|2021-04-20 02:41:40|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|5470.6|5464.6|0
1618886510000|2021-04-20 02:41:50|5470.8|5464.8|5471.6|5465.6|5471.6|5465.6|5470.8|5464.8|0
1618886520000|2021-04-20 02:42:00|5471.3|5465.3|5471.1|5465.1|5471.3|5465.3|5471.1|5465.1|0
1618886530000|2021-04-20 02:42:10|5470.8|5464.8|5470.5|5464.5|5470.8|5464.8|5470.1|5464.1|1
1618886540000|2021-04-20 02:42:20|5470.6|5464.6|5470.3|5464.3|5470.8|5464.8|5470.3|5464.3|0
1618886550000|2021-04-20 02:42:30|5470.5|5464.5|5469.1|5463.1|5470.5|5464.5|5469.1|5463.1|3
1618886560000|2021-04-20 02:42:40|5469.4|5463.4|5470.1|5464.1|5470.1|5464.1|5469.4|5463.4|0
1618886570000|2021-04-20 02:42:50|5470.6|5464.6|5470.8|5464.8|5470.8|5464.8|5470.6|5464.6|0
1618886610000|2021-04-20 02:43:30|5471.5|5465.5|5471.3|5465.3|5471.8|5465.8|5471.3|5465.3|0
1618886620000|2021-04-20 02:43:40|5470.8|5464.8|5470.8|5464.8|5470.8|5464.8|5470.5|5464.5|0
1618886640000|2021-04-20 02:44:00|5469.8|5463.8|5470.8|5464.8|5471|5465|5469.8|5463.8|0
1618886650000|2021-04-20 02:44:10|5471|5465|5471.2|5465.2|5471.2|5465.2|5471|5465|0
1618886660000|2021-04-20 02:44:20|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1618886690000|2021-04-20 02:44:50|5471.2|5465.2|5471.4|5465.4|5471.4|5465.4|5471.2|5465.2|0
1618886700000|2021-04-20 02:45:00|5472.4|5466.4|5472.7|5466.7|5472.7|5466.7|5472.4|5466.4|0
1618886710000|2021-04-20 02:45:10|5473|5467|5473.4|5467.4|5473.4|5467.4|5473|5467|0
1618886720000|2021-04-20 02:45:20|5473.6|5467.6|5473.4|5467.4|5473.6|5467.6|5473.4|5467.4|1
1618886770000|2021-04-20 02:46:10|5473.7|5467.7|5473.4|5467.4|5473.7|5467.7|5473.4|5467.4|0
1618886780000|2021-04-20 02:46:20|5473.7|5467.7|5474.4|5468.4|5474.7|5468.7|5473.4|5467.4|0
1618886810000|2021-04-20 02:46:50|5474.2|5468.2|5473.9|5467.9|5474.2|5468.2|5473.9|5467.9|0
1618886820000|2021-04-20 02:47:00|5474.2|5468.2|5473.9|5467.9|5474.4|5468.4|5473.9|5467.9|0
1618886830000|2021-04-20 02:47:10|5473.6|5467.6|5472.9|5466.9|5473.6|5467.6|5472.9|5466.9|0
1618886840000|2021-04-20 02:47:20|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|5472.4|5466.4|0
1618886880000|2021-04-20 02:48:00|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1618886890000|2021-04-20 02:48:10|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|5473.7|5467.7|0
1618886900000|2021-04-20 02:48:20|5474.1|5468.1|5475.4|5469.4|5475.4|5469.4|5474.1|5468.1|0
1618886920000|2021-04-20 02:48:40|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1618886930000|2021-04-20 02:48:50|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1618886960000|2021-04-20 02:49:20|5476.7|5470.7|5476.4|5470.4|5476.7|5470.7|5476.4|5470.4|0
1618886990000|2021-04-20 02:49:50|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|5476.6|5470.6|0
1618887000000|2021-04-20 02:50:00|5476.4|5470.4|5475.1|5469.1|5476.4|5470.4|5475.1|5469.1|0
1618887010000|2021-04-20 02:50:10|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1618887030000|2021-04-20 02:50:30|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1618887040000|2021-04-20 02:50:40|5475.3|5469.3|5474.6|5468.6|5475.3|5469.3|5474.6|5468.6|1
1618887060000|2021-04-20 02:51:00|5474.8|5468.8|5475.1|5469.1|5475.1|5469.1|5474.8|5468.8|0
1618887080000|2021-04-20 02:51:20|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|0
1618887130000|2021-04-20 02:52:10|5475.2|5469.2|5476.1|5470.1|5476.1|5470.1|5475.2|5469.2|1
1618887170000|2021-04-20 02:52:50|5475.6|5469.6|5475.4|5469.4|5475.6|5469.6|5475.4|5469.4|0
1618887180000|2021-04-20 02:53:00|5475.6|5469.6|5476.1|5470.1|5476.1|5470.1|5475.4|5469.4|0
1618887200000|2021-04-20 02:53:20|5475.9|5469.9|5475.4|5469.4|5475.9|5469.9|5475.4|5469.4|0
1618887210000|2021-04-20 02:53:30|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|5475.1|5469.1|0
1618887220000|2021-04-20 02:53:40|5475.4|5469.4|5475.6|5469.6|5475.6|5469.6|5475.4|5469.4|0
1618887240000|2021-04-20 02:54:00|5475.7|5469.7|5477.1|5471.1|5477.1|5471.1|5475.7|5469.7|0
1618887250000|2021-04-20 02:54:10|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|0
1618887270000|2021-04-20 02:54:30|5476.4|5470.4|5476.2|5470.2|5476.4|5470.4|5476.2|5470.2|0
1618887280000|2021-04-20 02:54:40|5476.1|5470.1|5475.7|5469.7|5476.2|5470.2|5475.1|5469.1|0
1618887290000|2021-04-20 02:54:50|5476.1|5470.1|5476.7|5470.7|5476.7|5470.7|5476.1|5470.1|0
1618887320000|2021-04-20 02:55:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1618887340000|2021-04-20 02:55:40|5477|5471|5476.7|5470.7|5477|5471|5476.7|5470.7|0
1618887380000|2021-04-20 02:56:20|5477.4|5471.4|5478.1|5472.1|5478.1|5472.1|5477.4|5471.4|1
1618887390000|2021-04-20 02:56:30|5477.6|5471.6|5477.7|5471.7|5477.7|5471.7|5477.4|5471.4|1
1618887400000|2021-04-20 02:56:40|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.1|5471.1|0
1618887410000|2021-04-20 02:56:50|5477.1|5471.1|5477.4|5471.4|5477.4|5471.4|5477.1|5471.1|1
1618887420000|2021-04-20 02:57:00|5478.4|5472.4|5478.1|5472.1|5478.4|5472.4|5478.1|5472.1|1
1618887430000|2021-04-20 02:57:10|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|0
1618887440000|2021-04-20 02:57:20|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|0
1618887450000|2021-04-20 02:57:30|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|1
1618887460000|2021-04-20 02:57:40|||||||||2
1618887470000|2021-04-20 02:57:50|5477.4|5471.4|5477.1|5471.1|5477.4|5471.4|5477.1|5471.1|3
1618887480000|2021-04-20 02:58:00|5477.7|5471.7|5477.9|5471.9|5477.9|5471.9|5477.1|5471.1|1
1618887510000|2021-04-20 02:58:30|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|0
1618887600000|2021-04-20 03:00:00|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1618887610000|2021-04-20 03:00:10|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|5477.1|5471.1|0
1618887620000|2021-04-20 03:00:20|5477.4|5471.4|5477.9|5471.9|5477.9|5471.9|5477.4|5471.4|0
1618887630000|2021-04-20 03:00:30|5478.2|5472.2|5478.9|5472.9|5479.1|5473.1|5478.2|5472.2|2
1618887640000|2021-04-20 03:00:40|5478.6|5472.6|5479.1|5473.1|5479.1|5473.1|5478.6|5472.6|0
1618887660000|2021-04-20 03:01:00|5479.3|5473.3|5480.3|5474.3|5480.3|5474.3|5479.3|5473.3|0
1618887670000|2021-04-20 03:01:10|5479.9|5473.9|5479.6|5473.6|5479.9|5473.9|5479.3|5473.3|1
1618887690000|2021-04-20 03:01:30|5479.3|5473.3|5478.4|5472.4|5479.3|5473.3|5478.4|5472.4|0
1618887700000|2021-04-20 03:01:40|5478.1|5472.1|5478.1|5472.1|5478.1|5472.1|5477.9|5471.9|0
1618887710000|2021-04-20 03:01:50|5477.9|5471.9|5478.3|5472.3|5478.3|5472.3|5477.9|5471.9|1
1618887730000|2021-04-20 03:02:10|5479.3|5473.3|5479.6|5473.6|5479.6|5473.6|5479.3|5473.3|0
1618887740000|2021-04-20 03:02:20|5479.3|5473.3|5479.7|5473.7|5480|5474|5479.3|5473.3|0
1618887750000|2021-04-20 03:02:30|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1618887780000|2021-04-20 03:03:00|5479.7|5473.7|5479.5|5473.5|5480|5474|5479.5|5473.5|1
1618887800000|2021-04-20 03:03:20|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1618887810000|2021-04-20 03:03:30|5478.6|5472.6|5479.1|5473.1|5479.8|5473.8|5478.6|5472.6|2
1618887820000|2021-04-20 03:03:40|5478.3|5472.3|5478.9|5472.9|5478.9|5472.9|5478.1|5472.1|0
1618887830000|2021-04-20 03:03:50|5479.1|5473.1|5478.3|5472.3|5479.1|5473.1|5478.3|5472.3|0
1618887840000|2021-04-20 03:04:00|5478.9|5472.9|5478.9|5472.9|5479.1|5473.1|5478.9|5472.9|0
1618887850000|2021-04-20 03:04:10|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|0
1618887870000|2021-04-20 03:04:30|5478.2|5472.2|5478.7|5472.7|5478.7|5472.7|5478.2|5472.2|0
1618887880000|2021-04-20 03:04:40|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1618887900000|2021-04-20 03:05:00|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1618887910000|2021-04-20 03:05:10|5479.4|5473.4|5479.9|5473.9|5479.9|5473.9|5479.4|5473.4|1
1618887940000|2021-04-20 03:05:40|5480.1|5474.1|5481.6|5475.6|5481.6|5475.6|5480.1|5474.1|1
1618887950000|2021-04-20 03:05:50|5481.3|5475.3|5483|5477|5483|5477|5481.3|5475.3|1
1618887960000|2021-04-20 03:06:00|5482.7|5476.7|5482|5476|5482.7|5476.7|5482|5476|0
1618887970000|2021-04-20 03:06:10|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|1
1618887980000|2021-04-20 03:06:20|5480.8|5474.8|5481.3|5475.3|5481.3|5475.3|5480.8|5474.8|0
1618888000000|2021-04-20 03:06:40|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|5481.8|5475.8|0
1618888020000|2021-04-20 03:07:00|5482.1|5476.1|5482.1|5476.1|5482.1|5476.1|5482.1|5476.1|1
1618888030000|2021-04-20 03:07:10|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1618888060000|2021-04-20 03:07:40|5481.8|5475.8|5481.3|5475.3|5481.8|5475.8|5481.3|5475.3|1
1618888080000|2021-04-20 03:08:00|5481.5|5475.5|5481.8|5475.8|5481.8|5475.8|5481.5|5475.5|0
1618888090000|2021-04-20 03:08:10|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1618888110000|2021-04-20 03:08:30|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1618888120000|2021-04-20 03:08:40|5481.9|5475.9|5481.3|5475.3|5481.9|5475.9|5481.3|5475.3|0
1618888130000|2021-04-20 03:08:50|5481.5|5475.5|5482.3|5476.3|5482.3|5476.3|5481.5|5475.5|0
1618888150000|2021-04-20 03:09:10|5482.5|5476.5|5482.5|5476.5|5483.3|5477.3|5482.1|5476.1|2
1618888160000|2021-04-20 03:09:20|5482.6|5476.6|5483|5477|5483|5477|5482.6|5476.6|0
1618888170000|2021-04-20 03:09:30|5483.3|5477.3|5482.3|5476.3|5483.3|5477.3|5482.3|5476.3|4
1618888180000|2021-04-20 03:09:40|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|0
1618888190000|2021-04-20 03:09:50|5482.5|5476.5|5482.6|5476.6|5482.6|5476.6|5482.5|5476.5|0
1618888200000|2021-04-20 03:10:00|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1618888210000|2021-04-20 03:10:10|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|5483.5|5477.5|0
1618888230000|2021-04-20 03:10:30|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|5483.8|5477.8|0
1618888240000|2021-04-20 03:10:40|5484|5478|5484|5478|5484|5478|5484|5478|0
1618888250000|2021-04-20 03:10:50|5483.8|5477.8|5484|5478|5484|5478|5483.8|5477.8|0
1618888270000|2021-04-20 03:11:10|5484.5|5478.5|5485.3|5479.3|5485.3|5479.3|5484.5|5478.5|1
1618888280000|2021-04-20 03:11:20|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|5485.1|5479.1|0
1618888290000|2021-04-20 03:11:30|5485.3|5479.3|5487.7|5481.7|5487.7|5481.7|5485.3|5479.3|14
1618888300000|2021-04-20 03:11:40|5487|5481|5487.5|5481.5|5487.5|5481.5|5486.8|5480.8|1
1618888310000|2021-04-20 03:11:50|5487.7|5481.7|5487.9|5481.9|5488.1|5482.1|5487.2|5481.2|2
1618888320000|2021-04-20 03:12:00|5487.6|5481.6|5487.9|5481.9|5488.1|5482.1|5487.4|5481.4|2
1618888330000|2021-04-20 03:12:10|5488.4|5482.4|5488.8|5482.8|5488.8|5482.8|5488.2|5482.2|0
1618888340000|2021-04-20 03:12:20|5488.5|5482.5|5489.2|5483.2|5489.5|5483.5|5488.5|5482.5|0
1618888350000|2021-04-20 03:12:30|5489.7|5483.7|5490.1|5484.1|5490.1|5484.1|5489.7|5483.7|0
1618888360000|2021-04-20 03:12:40|5489.4|5483.4|5489.9|5483.9|5489.9|5483.9|5489.4|5483.4|0
1618888370000|2021-04-20 03:12:50|5489.4|5483.4|5489.7|5483.7|5489.9|5483.9|5489.2|5483.2|0
1618888380000|2021-04-20 03:13:00|5489.4|5483.4|5489.7|5483.7|5489.7|5483.7|5489.4|5483.4|0
1618888390000|2021-04-20 03:13:10|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.2|5483.2|0
1618888400000|2021-04-20 03:13:20|5489.7|5483.7|5489.2|5483.2|5489.7|5483.7|5488.7|5482.7|2
1618888410000|2021-04-20 03:13:30|5489.4|5483.4|5489.2|5483.2|5489.7|5483.7|5489.2|5483.2|0
1618888420000|2021-04-20 03:13:40|5489|5483|5489.3|5483.3|5489.3|5483.3|5488.5|5482.5|0
1618888430000|2021-04-20 03:13:50|5488.8|5482.8|5488.2|5482.2|5488.8|5482.8|5487.7|5481.7|0
1618888440000|2021-04-20 03:14:00|5487.9|5481.9|5488.5|5482.5|5489.3|5483.3|5487.9|5481.9|2
1618888450000|2021-04-20 03:14:10|5488.8|5482.8|5489.5|5483.5|5489.5|5483.5|5488.5|5482.5|0
1618888460000|2021-04-20 03:14:20|5489.3|5483.3|5488.3|5482.3|5489.3|5483.3|5488.3|5482.3|0
1618888470000|2021-04-20 03:14:30|5489.3|5483.3|5489.5|5483.5|5489.5|5483.5|5489.3|5483.3|1
1618888480000|2021-04-20 03:14:40|5489.8|5483.8|5490.5|5484.5|5490.5|5484.5|5489.8|5483.8|0
1618888490000|2021-04-20 03:14:50|5490.3|5484.3|5489.1|5483.1|5490.3|5484.3|5489.1|5483.1|0
1618888510000|2021-04-20 03:15:10|5489.4|5483.4|5489.6|5483.6|5489.6|5483.6|5489.4|5483.4|0
1618888520000|2021-04-20 03:15:20|5489.4|5483.4|5489.6|5483.6|5489.6|5483.6|5489.4|5483.4|0
1618888530000|2021-04-20 03:15:30|5489.8|5483.8|5489.6|5483.6|5489.8|5483.8|5489.6|5483.6|0
1618888540000|2021-04-20 03:15:40|5489.4|5483.4|5489.9|5483.9|5489.9|5483.9|5489.4|5483.4|0
1618888550000|2021-04-20 03:15:50|5490.1|5484.1|5489.2|5483.2|5490.1|5484.1|5489.2|5483.2|1
1618888560000|2021-04-20 03:16:00|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|1
1618888570000|2021-04-20 03:16:10|5489.6|5483.6|5489.1|5483.1|5489.6|5483.6|5489.1|5483.1|0
1618888580000|2021-04-20 03:16:20|5489.4|5483.4|5485.6|5479.6|5489.6|5483.6|5485.3|5479.3|1
1618888590000|2021-04-20 03:16:30|5485.3|5479.3|5485.4|5479.4|5485.9|5479.9|5484.8|5478.8|0
1618888600000|2021-04-20 03:16:40|5485.9|5479.9|5486.4|5480.4|5486.4|5480.4|5485.9|5479.9|0
1618888610000|2021-04-20 03:16:50|5486.6|5480.6|5486.4|5480.4|5486.9|5480.9|5485.9|5479.9|2
1618888620000|2021-04-20 03:17:00|5486.6|5480.6|5486.2|5480.2|5486.6|5480.6|5486.2|5480.2|0
1618888630000|2021-04-20 03:17:10|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1618888640000|2021-04-20 03:17:20|5486.1|5480.1|5485.9|5479.9|5486.1|5480.1|5485.9|5479.9|0
1618888650000|2021-04-20 03:17:30|5486.2|5480.2|5483.6|5477.6|5486.2|5480.2|5483.6|5477.6|0
1618888660000|2021-04-20 03:17:40|5483.9|5477.9|5484.2|5478.2|5484.2|5478.2|5483.9|5477.9|0
1618888680000|2021-04-20 03:18:00|5485.1|5479.1|5485.4|5479.4|5485.4|5479.4|5485.1|5479.1|0
1618888690000|2021-04-20 03:18:10|5485.9|5479.9|5485.4|5479.4|5485.9|5479.9|5485.1|5479.1|0
1618888700000|2021-04-20 03:18:20|5485.1|5479.1|5484.4|5478.4|5485.1|5479.1|5484.4|5478.4|0
1618888710000|2021-04-20 03:18:30|5484.6|5478.6|5483.6|5477.6|5484.6|5478.6|5483.6|5477.6|0
1618888720000|2021-04-20 03:18:40|5483.2|5477.2|5482.9|5476.9|5483.2|5477.2|5482.9|5476.9|1
1618888740000|2021-04-20 03:19:00|5483.4|5477.4|5483.1|5477.1|5483.4|5477.4|5482.9|5476.9|2
1618888750000|2021-04-20 03:19:10|5482.6|5476.6|5482.2|5476.2|5482.6|5476.6|5482.2|5476.2|0
1618888760000|2021-04-20 03:19:20|5481.7|5475.7|5481|5475|5481.7|5475.7|5481|5475|1
1618888790000|2021-04-20 03:19:50|5481.2|5475.2|5482|5476|5482|5476|5481.2|5475.2|0
1618888800000|2021-04-20 03:20:00|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|0
1618888810000|2021-04-20 03:20:10|5482.7|5476.7|5482|5476|5483|5477|5482|5476|0
1618888820000|2021-04-20 03:20:20|5481.7|5475.7|5482.2|5476.2|5482.2|5476.2|5481.7|5475.7|0
1618888830000|2021-04-20 03:20:30|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|5481.9|5475.9|0
1618888840000|2021-04-20 03:20:40|5482.2|5476.2|5481.4|5475.4|5482.2|5476.2|5481.4|5475.4|0
1618888860000|2021-04-20 03:21:00|5480.7|5474.7|5480.2|5474.2|5480.7|5474.7|5480.2|5474.2|4
1618888870000|2021-04-20 03:21:10|5480.4|5474.4|5480.2|5474.2|5480.4|5474.4|5480.2|5474.2|0
1618888880000|2021-04-20 03:21:20|5480.5|5474.5|5481|5475|5481|5475|5480.5|5474.5|0
1618888890000|2021-04-20 03:21:30|5481.2|5475.2|5481|5475|5481.2|5475.2|5481|5475|0
1618888910000|2021-04-20 03:21:50|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1618888920000|2021-04-20 03:22:00|5480.5|5474.5|5478.2|5472.2|5480.5|5474.5|5478.2|5472.2|4
1618888930000|2021-04-20 03:22:10|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1618888940000|2021-04-20 03:22:20|5479.5|5473.5|5480|5474|5480|5474|5478.7|5472.7|0
1618888950000|2021-04-20 03:22:30|5479.9|5473.9|5479.4|5473.4|5479.9|5473.9|5479|5473|0
1618888970000|2021-04-20 03:22:50|5479.9|5473.9|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|1
1618888980000|2021-04-20 03:23:00|5480.9|5474.9|5481|5475|5481|5475|5480.9|5474.9|2
1618888990000|2021-04-20 03:23:10|5481.2|5475.2|5479|5473|5481.4|5475.4|5479|5473|0
1618889000000|2021-04-20 03:23:20|5479.3|5473.3|5479|5473|5479.3|5473.3|5479|5473|0
1618889010000|2021-04-20 03:23:30|5479.7|5473.7|5480.7|5474.7|5480.7|5474.7|5479.7|5473.7|0
1618889040000|2021-04-20 03:24:00|5480|5474|5480|5474|5480|5474|5480|5474|0
1618889050000|2021-04-20 03:24:10|5479.7|5473.7|5478.3|5472.3|5479.7|5473.7|5478.3|5472.3|1
1618889060000|2021-04-20 03:24:20|5478.2|5472.2|5478.3|5472.3|5478.7|5472.7|5477.3|5471.3|1
1618889080000|2021-04-20 03:24:40|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1618889100000|2021-04-20 03:25:00|5478.3|5472.3|5477.8|5471.8|5478.3|5472.3|5477.8|5471.8|0
1618889110000|2021-04-20 03:25:10|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1618889120000|2021-04-20 03:25:20|5477|5471|5477|5471|5477.7|5471.7|5477|5471|0
1618889130000|2021-04-20 03:25:30|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1618889140000|2021-04-20 03:25:40|5477.3|5471.3|5476.7|5470.7|5477.3|5471.3|5476.3|5470.3|0
1618889150000|2021-04-20 03:25:50|5476.8|5470.8|5476.7|5470.7|5476.8|5470.8|5476.7|5470.7|0
1618889160000|2021-04-20 03:26:00|5476.8|5470.8|5476.7|5470.7|5476.8|5470.8|5476.7|5470.7|0
1618889170000|2021-04-20 03:26:10|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|0
1618889180000|2021-04-20 03:26:20|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|1
1618889200000|2021-04-20 03:26:40|5477.3|5471.3|5477.7|5471.7|5477.7|5471.7|5476.8|5470.8|0
1618889210000|2021-04-20 03:26:50|5476.8|5470.8|5476|5470|5476.8|5470.8|5476|5470|0
1618889220000|2021-04-20 03:27:00|5476.3|5470.3|5475.8|5469.8|5476.3|5470.3|5475.7|5469.7|0
1618889230000|2021-04-20 03:27:10|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|5474.6|5468.6|0
1618889240000|2021-04-20 03:27:20|5474.8|5468.8|5476.1|5470.1|5476.1|5470.1|5474.6|5468.6|1
1618889250000|2021-04-20 03:27:30|5475.8|5469.8|5476.8|5470.8|5476.8|5470.8|5475.8|5469.8|0
1618889290000|2021-04-20 03:28:10|5477.3|5471.3|5477.8|5471.8|5477.8|5471.8|5477.3|5471.3|0
1618889310000|2021-04-20 03:28:30|5477.2|5471.2|5477.8|5471.8|5477.8|5471.8|5477|5471|0
1618889320000|2021-04-20 03:28:40|5477.2|5471.2|5478|5472|5478|5472|5477.2|5471.2|0
1618889330000|2021-04-20 03:28:50|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|0
1618889340000|2021-04-20 03:29:00|5478.2|5472.2|5477.9|5471.9|5478.2|5472.2|5477.9|5471.9|0
1618889350000|2021-04-20 03:29:10|5478.2|5472.2|5477.9|5471.9|5478.2|5472.2|5477.9|5471.9|0
1618889360000|2021-04-20 03:29:20|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1618889370000|2021-04-20 03:29:30|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|5477.9|5471.9|0
1618889380000|2021-04-20 03:29:40|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1618889420000|2021-04-20 03:30:20|5478.1|5472.1|5478.4|5472.4|5478.9|5472.9|5478.1|5472.1|9
1618889430000|2021-04-20 03:30:30|5478.7|5472.7|5479.7|5473.7|5479.7|5473.7|5478.7|5472.7|0
1618889450000|2021-04-20 03:30:50|5480.1|5474.1|5480.8|5474.8|5480.8|5474.8|5479.9|5473.9|6
1618889460000|2021-04-20 03:31:00|5480.4|5474.4|5480.1|5474.1|5480.4|5474.4|5480.1|5474.1|0
1618889480000|2021-04-20 03:31:20|5480.4|5474.4|5479.4|5473.4|5480.6|5474.6|5478.7|5472.7|1
1618889490000|2021-04-20 03:31:30|5479.6|5473.6|5479.8|5473.8|5479.8|5473.8|5479.6|5473.6|0
1618889500000|2021-04-20 03:31:40|5480.3|5474.3|5481.8|5475.8|5481.8|5475.8|5480.3|5474.3|1
1618889540000|2021-04-20 03:32:20|5482|5476|5481.8|5475.8|5482|5476|5481.8|5475.8|0
1618889560000|2021-04-20 03:32:40|5482|5476|5481.8|5475.8|5482|5476|5481.8|5475.8|0
1618889570000|2021-04-20 03:32:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|0
1618889580000|2021-04-20 03:33:00|5482|5476|5482|5476|5482|5476|5482|5476|0
1618889590000|2021-04-20 03:33:10|5482.3|5476.3|5484.8|5478.8|5485.3|5479.3|5482.3|5476.3|2
1618889600000|2021-04-20 03:33:20|5485.3|5479.3|5485.3|5479.3|5485.3|5479.3|5485|5479|0
1618889610000|2021-04-20 03:33:30|5485|5479|5485.8|5479.8|5486.1|5480.1|5485|5479|3
1618889620000|2021-04-20 03:33:40|5485|5479|5485.1|5479.1|5485.1|5479.1|5485|5479|0
1618889630000|2021-04-20 03:33:50|5485|5479|5484.8|5478.8|5485|5479|5484.8|5478.8|1
1618889670000|2021-04-20 03:34:30|5485|5479|5485|5479|5485|5479|5485|5479|0
1618889680000|2021-04-20 03:34:40|5485.5|5479.5|5484.8|5478.8|5485.5|5479.5|5484.8|5478.8|0
1618889690000|2021-04-20 03:34:50|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1618889710000|2021-04-20 03:35:10|5484.8|5478.8|5484.5|5478.5|5484.8|5478.8|5484.5|5478.5|0
1618889730000|2021-04-20 03:35:30|5484.4|5478.4|5483.3|5477.3|5484.8|5478.8|5483.3|5477.3|0
1618889760000|2021-04-20 03:36:00|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|5482.8|5476.8|1
1618889780000|2021-04-20 03:36:20|5482.3|5476.3|5482.8|5476.8|5482.8|5476.8|5482.3|5476.3|0
1618889860000|2021-04-20 03:37:40|5482.4|5476.4|5481.8|5475.8|5482.4|5476.4|5481.8|5475.8|0
1618889870000|2021-04-20 03:37:50|5482.3|5476.3|5481.8|5475.8|5482.3|5476.3|5481.4|5475.4|0
1618889880000|2021-04-20 03:38:00|5482.1|5476.1|5482.8|5476.8|5482.8|5476.8|5482.1|5476.1|0
1618889890000|2021-04-20 03:38:10|5482.6|5476.6|5481.8|5475.8|5482.6|5476.6|5481.8|5475.8|0
1618889930000|2021-04-20 03:38:50|5482.3|5476.3|5482.3|5476.3|5482.3|5476.3|5481.8|5475.8|0
1618889940000|2021-04-20 03:39:00|5481.8|5475.8|5482.3|5476.3|5482.3|5476.3|5481.8|5475.8|0
1618889950000|2021-04-20 03:39:10|5482.1|5476.1|5481.4|5475.4|5482.1|5476.1|5481.1|5475.1|0
1618889960000|2021-04-20 03:39:20|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1618889970000|2021-04-20 03:39:30|5481.4|5475.4|5480.7|5474.7|5481.4|5475.4|5480.7|5474.7|0
1618889980000|2021-04-20 03:39:40|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1618889990000|2021-04-20 03:39:50|5481.9|5475.9|5481.9|5475.9|5482.4|5476.4|5481.9|5475.9|8
1618890000000|2021-04-20 03:40:00|5481.2|5475.2|5480.9|5474.9|5481.2|5475.2|5480.9|5474.9|0
1618890010000|2021-04-20 03:40:10|5481.1|5475.1|5481.4|5475.4|5481.4|5475.4|5481.1|5475.1|0
1618890020000|2021-04-20 03:40:20|5481.7|5475.7|5481.4|5475.4|5481.9|5475.9|5481.4|5475.4|1
1618890080000|2021-04-20 03:41:20|5481.9|5475.9|5482.3|5476.3|5482.3|5476.3|5481.6|5475.6|4
1618890100000|2021-04-20 03:41:40|5482.5|5476.5|5483.3|5477.3|5483.3|5477.3|5482.5|5476.5|0
1618890110000|2021-04-20 03:41:50|5484|5478|5484|5478|5484|5478|5484|5478|0
1618890120000|2021-04-20 03:42:00|5483.8|5477.8|5483.5|5477.5|5483.8|5477.8|5483.5|5477.5|0
1618890130000|2021-04-20 03:42:10|5483.3|5477.3|5483|5477|5483.3|5477.3|5483|5477|0
1618890150000|2021-04-20 03:42:30|5483.3|5477.3|5483|5477|5483.3|5477.3|5483|5477|0
1618890160000|2021-04-20 03:42:40|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|0
1618890170000|2021-04-20 03:42:50|5483|5477|5482.3|5476.3|5483|5477|5482.3|5476.3|0
1618890180000|2021-04-20 03:43:00|5483.4|5477.4|5484.4|5478.4|5484.4|5478.4|5483.4|5477.4|3
1618890190000|2021-04-20 03:43:10|||||||||1
1618890220000|2021-04-20 03:43:40|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1618890240000|2021-04-20 03:44:00|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|5484.4|5478.4|0
1618890250000|2021-04-20 03:44:10|5484.8|5478.8|5486.8|5480.8|5486.8|5480.8|5484.8|5478.8|3
1618890270000|2021-04-20 03:44:30|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|1
1618890280000|2021-04-20 03:44:40|5486.7|5480.7|5486.2|5480.2|5486.7|5480.7|5486.2|5480.2|5
1618890320000|2021-04-20 03:45:20|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|1
1618890330000|2021-04-20 03:45:30|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|1
1618890340000|2021-04-20 03:45:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1618890410000|2021-04-20 03:46:50|5486.7|5480.7|5486.4|5480.4|5486.7|5480.7|5486.4|5480.4|8
1618890420000|2021-04-20 03:47:00|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|5486.7|5480.7|0
1618890430000|2021-04-20 03:47:10|5486.4|5480.4|5486.7|5480.7|5486.9|5480.9|5486.4|5480.4|0
1618890440000|2021-04-20 03:47:20|5486.9|5480.9|5487.2|5481.2|5487.2|5481.2|5486.9|5480.9|0
1618890460000|2021-04-20 03:47:40|5486.7|5480.7|5487.2|5481.2|5487.2|5481.2|5486.7|5480.7|0
1618890500000|2021-04-20 03:48:20|5486.9|5480.9|5486.9|5480.9|5487.2|5481.2|5486.9|5480.9|0
1618890520000|2021-04-20 03:48:40|5486.6|5480.6|5486.6|5480.6|5486.9|5480.9|5486.6|5480.6|1
1618890540000|2021-04-20 03:49:00|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1618890560000|2021-04-20 03:49:20|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|5486.6|5480.6|1
1618890570000|2021-04-20 03:49:30|5486.9|5480.9|5486.6|5480.6|5486.9|5480.9|5486.6|5480.6|0
1618890580000|2021-04-20 03:49:40|5486.9|5480.9|5486.6|5480.6|5486.9|5480.9|5486.6|5480.6|1
1618890600000|2021-04-20 03:50:00|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1618890630000|2021-04-20 03:50:30|5486.7|5480.7|5485.9|5479.9|5486.7|5480.7|5485.9|5479.9|3
1618890700000|2021-04-20 03:51:40|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|5486.4|5480.4|0
1618890710000|2021-04-20 03:51:50|5487.2|5481.2|5487.4|5481.4|5487.4|5481.4|5487.2|5481.2|1
1618890730000|2021-04-20 03:52:10|||||||||3
1618890750000|2021-04-20 03:52:30|5487.5|5481.5|5487.4|5481.4|5487.5|5481.5|5487.4|5481.4|1
1618890800000|2021-04-20 03:53:20|5487.5|5481.5|5487.9|5481.9|5487.9|5481.9|5487.5|5481.5|0
1618890840000|2021-04-20 03:54:00|5488.2|5482.2|5488.4|5482.4|5488.5|5482.5|5488.2|5482.2|0
1618890860000|2021-04-20 03:54:20|5488.2|5482.2|5487.9|5481.9|5488.2|5482.2|5487.9|5481.9|0
1618890910000|2021-04-20 03:55:10|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1618890950000|2021-04-20 03:55:50|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|2
1618890980000|2021-04-20 03:56:20|5487.5|5481.5|5487.3|5481.3|5487.8|5481.8|5487.3|5481.3|5
1618891010000|2021-04-20 03:56:50|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|5487.8|5481.8|0
1618891060000|2021-04-20 03:57:40|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|5487.3|5481.3|0
1618891080000|2021-04-20 03:58:00|5487.2|5481.2|5486.5|5480.5|5487.3|5481.3|5486.5|5480.5|4
1618891100000|2021-04-20 03:58:20|||||||||5
1618891120000|2021-04-20 03:58:40|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1618891160000|2021-04-20 03:59:20|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1618891180000|2021-04-20 03:59:40|||||||||2
1618891190000|2021-04-20 03:59:50|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|0
1618891200000|2021-04-20 04:00:00|5486.5|5480.5|5486.5|5480.5|5486.8|5480.8|5486.5|5480.5|0
1618891210000|2021-04-20 04:00:10|5486.8|5480.8|5486.8|5480.8|5486.8|5480.8|5486.5|5480.5|0
1618891220000|2021-04-20 04:00:20|5486.5|5480.5|5486.8|5480.8|5486.8|5480.8|5486|5480|0
1618891250000|2021-04-20 04:00:50|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|5486.5|5480.5|0
1618891260000|2021-04-20 04:01:00|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|5486.3|5480.3|0
1618891270000|2021-04-20 04:01:10|5486.1|5480.1|5484.5|5478.5|5486.1|5480.1|5484.5|5478.5|5
1618891280000|2021-04-20 04:01:20|5484.8|5478.8|5484.8|5478.8|5485.1|5479.1|5484.5|5478.5|0
1618891290000|2021-04-20 04:01:30|5484.5|5478.5|5484.8|5478.8|5484.8|5478.8|5484.3|5478.3|0
1618891300000|2021-04-20 04:01:40|5484.5|5478.5|5484.5|5478.5|5484.8|5478.8|5484.5|5478.5|0
1618891310000|2021-04-20 04:01:50|5484.8|5478.8|5485.3|5479.3|5485.3|5479.3|5484.8|5478.8|0
1618891320000|2021-04-20 04:02:00|5485.1|5479.1|5484.5|5478.5|5485.1|5479.1|5484.5|5478.5|0
1618891340000|2021-04-20 04:02:20|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|2
1618891350000|2021-04-20 04:02:30|5484.5|5478.5|5484.8|5478.8|5484.8|5478.8|5484.5|5478.5|0
1618891360000|2021-04-20 04:02:40|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1618891370000|2021-04-20 04:02:50|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|1
1618891390000|2021-04-20 04:03:10|5484.3|5478.3|5479.3|5473.3|5484.3|5478.3|5479.3|5473.3|7
1618891400000|2021-04-20 04:03:20|5479|5473|5479|5473|5479|5473|5479|5473|0
1618891410000|2021-04-20 04:03:30|5479.5|5473.5|5480|5474|5480|5474|5479.5|5473.5|2
1618891480000|2021-04-20 04:04:40|5478|5472|5478.8|5472.8|5478.8|5472.8|5478|5472|0
1618891570000|2021-04-20 04:06:10|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1618891580000|2021-04-20 04:06:20|5477.8|5471.8|5478.1|5472.1|5478.1|5472.1|5477.8|5471.8|0
1618891600000|2021-04-20 04:06:40|5477.8|5471.8|5478.1|5472.1|5478.1|5472.1|5477.8|5471.8|0
1618891610000|2021-04-20 04:06:50|5477.8|5471.8|5478.4|5472.4|5478.4|5472.4|5477.8|5471.8|0
1618891650000|2021-04-20 04:07:30|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|1
1618891710000|2021-04-20 04:08:30|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1618891720000|2021-04-20 04:08:40|5480.4|5474.4|5479.8|5473.8|5480.4|5474.4|5479.8|5473.8|0
1618891730000|2021-04-20 04:08:50|5480.1|5474.1|5479.8|5473.8|5480.1|5474.1|5479.8|5473.8|0
1618891800000|2021-04-20 04:10:00|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1618891810000|2021-04-20 04:10:10|5480.1|5474.1|5480.9|5474.9|5480.9|5474.9|5480.1|5474.1|0
1618891820000|2021-04-20 04:10:20|5481.2|5475.2|5481.4|5475.4|5481.4|5475.4|5480.9|5474.9|0
1618891870000|2021-04-20 04:11:10|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|5481.6|5475.6|0
1618891880000|2021-04-20 04:11:20|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1618891980000|2021-04-20 04:13:00|5480.9|5474.9|5479.9|5473.9|5480.9|5474.9|5479.9|5473.9|0
1618891990000|2021-04-20 04:13:10|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1618892010000|2021-04-20 04:13:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1618892020000|2021-04-20 04:13:40|5479.7|5473.7|5479.4|5473.4|5479.7|5473.7|5479.4|5473.4|0
1618892050000|2021-04-20 04:14:10|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1618892060000|2021-04-20 04:14:20|5478.9|5472.9|5479.4|5473.4|5479.4|5473.4|5478.8|5472.8|0
1618892090000|2021-04-20 04:14:50|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|5476.7|5470.7|11
1618892100000|2021-04-20 04:15:00|5477.4|5471.4|5478.4|5472.4|5478.4|5472.4|5477.4|5471.4|6
1618892110000|2021-04-20 04:15:10|5478.6|5472.6|5478.6|5472.6|5478.9|5472.9|5478.6|5472.6|0
1618892130000|2021-04-20 04:15:30|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|5478.9|5472.9|0
1618892150000|2021-04-20 04:15:50|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1618892170000|2021-04-20 04:16:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1618892190000|2021-04-20 04:16:30|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|1
1618892210000|2021-04-20 04:16:50|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1618892220000|2021-04-20 04:17:00|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|5480.2|5474.2|0
1618892230000|2021-04-20 04:17:10|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|1
1618892280000|2021-04-20 04:18:00|5480.8|5474.8|5480.4|5474.4|5480.8|5474.8|5480.4|5474.4|0
1618892340000|2021-04-20 04:19:00|5480.1|5474.1|5480.4|5474.4|5480.4|5474.4|5480.1|5474.1|0
1618892350000|2021-04-20 04:19:10|5480.1|5474.1|5479.8|5473.8|5480.4|5474.4|5479.8|5473.8|0
1618892370000|2021-04-20 04:19:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1618892380000|2021-04-20 04:19:40|5480.1|5474.1|5480.4|5474.4|5480.4|5474.4|5480.1|5474.1|0
1618892400000|2021-04-20 04:20:00|5480.6|5474.6|5480.4|5474.4|5480.6|5474.6|5480.4|5474.4|0
1618892460000|2021-04-20 04:21:00|5480.1|5474.1|5479.8|5473.8|5480.1|5474.1|5479.8|5473.8|0
1618892470000|2021-04-20 04:21:10|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|0
1618892510000|2021-04-20 04:21:50|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.1|5473.1|0
1618892540000|2021-04-20 04:22:20|5479.1|5473.1|5479.4|5473.4|5479.4|5473.4|5479.1|5473.1|0
1618892550000|2021-04-20 04:22:30|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1618892590000|2021-04-20 04:23:10|5480.6|5474.6|5480.4|5474.4|5480.6|5474.6|5480.4|5474.4|0
1618892690000|2021-04-20 04:24:50|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1618892700000|2021-04-20 04:25:00|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|5479.9|5473.9|0
1618892710000|2021-04-20 04:25:10|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|5479.4|5473.4|0
1618892750000|2021-04-20 04:25:50|5479.1|5473.1|5479.4|5473.4|5479.4|5473.4|5478.9|5472.9|0
1618892790000|2021-04-20 04:26:30|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1618892800000|2021-04-20 04:26:40|5479.2|5473.2|5478.6|5472.6|5479.2|5473.2|5478.6|5472.6|0
1618892810000|2021-04-20 04:26:50|5478.4|5472.4|5478.9|5472.9|5479.2|5473.2|5478.4|5472.4|0
1618892830000|2021-04-20 04:27:10|5479.2|5473.2|5478.9|5472.9|5479.2|5473.2|5478.9|5472.9|0
1618892840000|2021-04-20 04:27:20|5478.7|5472.7|5478.4|5472.4|5478.7|5472.7|5478.4|5472.4|0
1618892850000|2021-04-20 04:27:30|5478.6|5472.6|5478.4|5472.4|5478.6|5472.6|5478.4|5472.4|0
1618892870000|2021-04-20 04:27:50|5478.9|5472.9|5478.7|5472.7|5478.9|5472.9|5478.6|5472.6|0
1618892880000|2021-04-20 04:28:00|5478.4|5472.4|5478.7|5472.7|5478.7|5472.7|5478.4|5472.4|0
1618892890000|2021-04-20 04:28:10|5478.4|5472.4|5477|5471|5478.4|5472.4|5477|5471|10
1618892900000|2021-04-20 04:28:20|5476.8|5470.8|5476.3|5470.3|5477|5471|5476.3|5470.3|3
1618892930000|2021-04-20 04:28:50|5476.1|5470.1|5476.3|5470.3|5476.3|5470.3|5476.1|5470.1|1
1618892940000|2021-04-20 04:29:00|5476.5|5470.5|5477|5471|5477|5471|5476.5|5470.5|0
1618892960000|2021-04-20 04:29:20|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|0
1618893030000|2021-04-20 04:30:30|5477|5471|5477.8|5471.8|5477.8|5471.8|5477|5471|0
1618893040000|2021-04-20 04:30:40|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1618893050000|2021-04-20 04:30:50|5477|5471|5477|5471|5477|5471|5476.8|5470.8|0
1618893080000|2021-04-20 04:31:20|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|5477.2|5471.2|0
1618893100000|2021-04-20 04:31:40|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|5477.4|5471.4|0
1618893120000|2021-04-20 04:32:00|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|5477.7|5471.7|0
1618893150000|2021-04-20 04:32:30|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|1
1618893200000|2021-04-20 04:33:20|5478.4|5472.4|5478.2|5472.2|5478.4|5472.4|5477.9|5471.9|0
1618893240000|2021-04-20 04:34:00|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1618893290000|2021-04-20 04:34:50|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|5478.2|5472.2|0
1618893370000|2021-04-20 04:36:10|5477.8|5471.8|5477.7|5471.7|5477.8|5471.8|5477.7|5471.7|0
1618893400000|2021-04-20 04:36:40|5477.5|5471.5|5477.2|5471.2|5477.5|5471.5|5477.2|5471.2|0
1618893420000|2021-04-20 04:37:00|5477.3|5471.3|5478|5472|5478|5472|5477.3|5471.3|0
1618893510000|2021-04-20 04:38:30|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|0
1618893520000|2021-04-20 04:38:40|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|0
1618893540000|2021-04-20 04:39:00|5477.6|5471.6|5477.5|5471.5|5477.6|5471.6|5477.5|5471.5|0
1618893550000|2021-04-20 04:39:10|5477.1|5471.1|5478.5|5472.5|5479|5473|5477.1|5471.1|0
1618893570000|2021-04-20 04:39:30|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|1
1618893580000|2021-04-20 04:39:40|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|0
1618893590000|2021-04-20 04:39:50|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|0
1618893600000|2021-04-20 04:40:00|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|0
1618893610000|2021-04-20 04:40:10|||||||||1
1618893630000|2021-04-20 04:40:30|5478|5472|5478.3|5472.3|5478.3|5472.3|5478|5472|0
1618893810000|2021-04-20 04:43:30|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|0
1618893820000|2021-04-20 04:43:40|5478.3|5472.3|5478.6|5472.6|5478.6|5472.6|5478.3|5472.3|0
1618893830000|2021-04-20 04:43:50|5478.9|5472.9|5478.6|5472.6|5478.9|5472.9|5478.3|5472.3|0
1618893840000|2021-04-20 04:44:00|5479.1|5473.1|5478.9|5472.9|5479.1|5473.1|5478.9|5472.9|0
1618893870000|2021-04-20 04:44:30|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1618893890000|2021-04-20 04:44:50|5478.8|5472.8|5478.8|5472.8|5479.3|5473.3|5478.8|5472.8|1
1618893900000|2021-04-20 04:45:00|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1618893910000|2021-04-20 04:45:10|5478.8|5472.8|5478.8|5472.8|5479.1|5473.1|5478.8|5472.8|0
1618894030000|2021-04-20 04:47:10|5478.6|5472.6|5477.6|5471.6|5478.6|5472.6|5477.6|5471.6|0
1618894040000|2021-04-20 04:47:20|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|5477.8|5471.8|0
1618894050000|2021-04-20 04:47:30|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|5477.6|5471.6|0
1618894090000|2021-04-20 04:48:10|5477.8|5471.8|5478.1|5472.1|5478.1|5472.1|5477.8|5471.8|0
1618894100000|2021-04-20 04:48:20|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|5478.4|5472.4|0
1618894120000|2021-04-20 04:48:40|5478.6|5472.6|5479.8|5473.8|5479.8|5473.8|5478.6|5472.6|0
1618894130000|2021-04-20 04:48:50|5479.6|5473.6|5479.8|5473.8|5479.8|5473.8|5479.6|5473.6|0
1618894140000|2021-04-20 04:49:00|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1618894170000|2021-04-20 04:49:30|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1618894180000|2021-04-20 04:49:40|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1618894190000|2021-04-20 04:49:50|5480.1|5474.1|5480.3|5474.3|5480.3|5474.3|5480.1|5474.1|0
1618894290000|2021-04-20 04:51:30|5479.8|5473.8|5480.3|5474.3|5480.3|5474.3|5479.8|5473.8|0
1618894310000|2021-04-20 04:51:50|5479.8|5473.8|5479.3|5473.3|5479.8|5473.8|5479.1|5473.1|0
1618894320000|2021-04-20 04:52:00|5479.6|5473.6|5479.6|5473.6|5479.6|5473.6|5479.3|5473.3|0
1618894360000|2021-04-20 04:52:40|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|5478.8|5472.8|0
1618894370000|2021-04-20 04:52:50|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|5479.1|5473.1|0
1618894380000|2021-04-20 04:53:00|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|5479.3|5473.3|0
1618894390000|2021-04-20 04:53:10|5479.6|5473.6|5480.1|5474.1|5480.1|5474.1|5479.6|5473.6|0
1618894450000|2021-04-20 04:54:10|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|5479.8|5473.8|0
1618894460000|2021-04-20 04:54:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|0
1618894480000|2021-04-20 04:54:40|5480.3|5474.3|5480.5|5474.5|5480.8|5474.8|5480.3|5474.3|0
1618894520000|2021-04-20 04:55:20|5480.8|5474.8|5481.5|5475.5|5481.5|5475.5|5480.8|5474.8|5
1618894530000|2021-04-20 04:55:30|5481.8|5475.8|5482.3|5476.3|5482.3|5476.3|5481.8|5475.8|1
1618894570000|2021-04-20 04:56:10|5482.5|5476.5|5482.5|5476.5|5482.8|5476.8|5482.5|5476.5|0
1618894610000|2021-04-20 04:56:50|5485.3|5479.3|5484.8|5478.8|5485.3|5479.3|5484.8|5478.8|20
1618894620000|2021-04-20 04:57:00|5485|5479|5484.8|5478.8|5485|5479|5484.8|5478.8|0
1618894630000|2021-04-20 04:57:10|5485.7|5479.7|5485.8|5479.8|5485.8|5479.8|5485.7|5479.7|0
1618894700000|2021-04-20 04:58:20|5485.7|5479.7|5484.8|5478.8|5485.7|5479.7|5484.8|5478.8|0
1618894710000|2021-04-20 04:58:30|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|5485.2|5479.2|0
1618894720000|2021-04-20 04:58:40|5484.8|5478.8|5485.8|5479.8|5485.8|5479.8|5484.8|5478.8|0
1618894730000|2021-04-20 04:58:50|5486.2|5480.2|5486.3|5480.3|5486.3|5480.3|5486.2|5480.2|0
1618894740000|2021-04-20 04:59:00|5487|5481|5487.5|5481.5|5487.5|5481.5|5486.8|5480.8|1
1618894760000|2021-04-20 04:59:20|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|5489.1|5483.1|7
1618894770000|2021-04-20 04:59:30|5490|5484|5489.2|5483.2|5490.4|5484.4|5488.9|5482.9|3
1618894780000|2021-04-20 04:59:40|5489|5483|5490|5484|5490|5484|5488.7|5482.7|7
1618894790000|2021-04-20 04:59:50|5489.7|5483.7|5490.7|5484.7|5490.7|5484.7|5489.7|5483.7|0
1618894800000|2021-04-20 05:00:00|5490.2|5484.2|5489.4|5483.4|5490.2|5484.2|5489.4|5483.4|0
1618894810000|2021-04-20 05:00:10|5490.2|5484.2|5490.2|5484.2|5490.2|5484.2|5489.9|5483.9|1
1618894870000|2021-04-20 05:01:10|5491.1|5485.1|5491.6|5485.6|5491.8|5485.8|5491.1|5485.1|11
1618894880000|2021-04-20 05:01:20|||||||||1
1618894890000|2021-04-20 05:01:30|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|5491.9|5485.9|3
1618894900000|2021-04-20 05:01:40|5491.6|5485.6|5491.6|5485.6|5491.6|5485.6|5491.4|5485.4|1
1618894920000|2021-04-20 05:02:00|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|5492.2|5486.2|0
1618894960000|2021-04-20 05:02:40|||||||||1
1618894970000|2021-04-20 05:02:50|5492|5486|5491.4|5485.4|5492|5486|5491.4|5485.4|0
1618894980000|2021-04-20 05:03:00|5490.4|5484.4|5490.4|5484.4|5491.2|5485.2|5490.4|5484.4|4
1618894990000|2021-04-20 05:03:10|5490.6|5484.6|5490.4|5484.4|5490.6|5484.6|5490.4|5484.4|1
1618895030000|2021-04-20 05:03:50|5490.2|5484.2|5489.7|5483.7|5490.2|5484.2|5489.7|5483.7|1
1618895040000|2021-04-20 05:04:00|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1618895050000|2021-04-20 05:04:10|5488.8|5482.8|5488.2|5482.2|5488.8|5482.8|5487.4|5481.4|14
1618895110000|2021-04-20 05:05:10|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|5488.4|5482.4|0
1618895170000|2021-04-20 05:06:10|5488.7|5482.7|5489|5483|5489|5483|5488.7|5482.7|0
1618895220000|2021-04-20 05:07:00|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|5489.3|5483.3|0
1618895230000|2021-04-20 05:07:10|5489|5483|5489|5483|5489|5483|5489|5483|0
1618895300000|2021-04-20 05:08:20|5487.4|5481.4|5488|5482|5488|5482|5487.4|5481.4|0
1618895310000|2021-04-20 05:08:30|5489|5483|5488.2|5482.2|5489|5483|5488.2|5482.2|0
1618895390000|2021-04-20 05:09:50|5487.7|5481.7|5488|5482|5488|5482|5487.7|5481.7|0
1618895410000|2021-04-20 05:10:10|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1618895460000|2021-04-20 05:11:00|5487.7|5481.7|5489|5483|5489|5483|5487.7|5481.7|0
1618895490000|2021-04-20 05:11:30|5488.4|5482.4|5488.2|5482.2|5488.4|5482.4|5488.2|5482.2|0
1618895500000|2021-04-20 05:11:40|5487.7|5481.7|5488|5482|5488|5482|5487.7|5481.7|1
1618895570000|2021-04-20 05:12:50|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|0
1618895650000|2021-04-20 05:14:10|5487|5481|5486.2|5480.2|5487|5481|5485.7|5479.7|0
1618895660000|2021-04-20 05:14:20|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|5485.9|5479.9|0
1618895680000|2021-04-20 05:14:40|5485.7|5479.7|5485.9|5479.9|5486.5|5480.5|5485.7|5479.7|1
1618895700000|2021-04-20 05:15:00|5486.1|5480.1|5486.7|5480.7|5486.7|5480.7|5486.1|5480.1|0
1618895720000|2021-04-20 05:15:20|5486.2|5480.2|5485.9|5479.9|5486.2|5480.2|5485.9|5479.9|0
1618895790000|2021-04-20 05:16:30|5485.7|5479.7|5485.2|5479.2|5485.7|5479.7|5484.9|5478.9|1
1618895820000|2021-04-20 05:17:00|5486.3|5480.3|5485.5|5479.5|5486.3|5480.3|5485.5|5479.5|0
1618895830000|2021-04-20 05:17:10|5486.2|5480.2|5487.2|5481.2|5487.2|5481.2|5486.2|5480.2|1
1618895930000|2021-04-20 05:18:50|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|5486.9|5480.9|0
1618895950000|2021-04-20 05:19:10|5486.7|5480.7|5484.9|5478.9|5486.7|5480.7|5484.9|5478.9|0
1618895970000|2021-04-20 05:19:30|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1618895980000|2021-04-20 05:19:40|5484.5|5478.5|5484.5|5478.5|5484.8|5478.8|5484.5|5478.5|0
1618896000000|2021-04-20 05:20:00|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|5484.8|5478.8|0
1618896020000|2021-04-20 05:20:20|5485.2|5479.2|5483.9|5477.9|5485.5|5479.5|5483.9|5477.9|2
1618896030000|2021-04-20 05:20:30|5483.6|5477.6|5482.7|5476.7|5483.6|5477.6|5482.4|5476.4|3
1618896050000|2021-04-20 05:20:50|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|0
1618896070000|2021-04-20 05:21:10|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|5483.7|5477.7|0
1618896110000|2021-04-20 05:21:50|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|5483.9|5477.9|0
1618896270000|2021-04-20 05:24:30|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|1
1618896280000|2021-04-20 05:24:40|5482.5|5476.5|5481.7|5475.7|5482.5|5476.5|5481.7|5475.7|0
1618896290000|2021-04-20 05:24:50|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|5481.4|5475.4|0
1618896310000|2021-04-20 05:25:10|5481.2|5475.2|5480.7|5474.7|5481.2|5475.2|5480.7|5474.7|0
1618896320000|2021-04-20 05:25:20|5481|5475|5482|5476|5482.2|5476.2|5481|5475|0
1618896330000|2021-04-20 05:25:30|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|5481.7|5475.7|0
1618896340000|2021-04-20 05:25:40|5481.1|5475.1|5481.7|5475.7|5481.7|5475.7|5481.1|5475.1|0
1618896370000|2021-04-20 05:26:10|5481.9|5475.9|5482.9|5476.9|5482.9|5476.9|5481.9|5475.9|0
1618896380000|2021-04-20 05:26:20|5482.7|5476.7|5480.9|5474.9|5482.7|5476.7|5480.8|5474.8|0
1618896440000|2021-04-20 05:27:20|5480.6|5474.6|5481.9|5475.9|5481.9|5475.9|5480.6|5474.6|1
1618896460000|2021-04-20 05:27:40|5482.2|5476.2|5482.1|5476.1|5482.6|5476.6|5482.1|5476.1|1
1618896480000|2021-04-20 05:28:00|5481.9|5475.9|5482.1|5476.1|5482.1|5476.1|5481.2|5475.2|1
1618896490000|2021-04-20 05:28:10|5482.4|5476.4|5482.6|5476.6|5482.6|5476.6|5482.4|5476.4|0
1618896510000|2021-04-20 05:28:30|5480.2|5474.2|5481.1|5475.1|5481.1|5475.1|5480.2|5474.2|1
1618896520000|2021-04-20 05:28:40|5480.9|5474.9|5481.9|5475.9|5481.9|5475.9|5480.9|5474.9|0
1618896530000|2021-04-20 05:28:50|5482.6|5476.6|5482.6|5476.6|5482.6|5476.6|5482.3|5476.3|0
1618896540000|2021-04-20 05:29:00|5482.3|5476.3|5481.1|5475.1|5482.3|5476.3|5481.1|5475.1|1
1618896560000|2021-04-20 05:29:20|5480.3|5474.3|5481.1|5475.1|5481.1|5475.1|5480.3|5474.3|0
1618896570000|2021-04-20 05:29:30|5481.3|5475.3|5481.1|5475.1|5481.3|5475.3|5481.1|5475.1|2
1618896600000|2021-04-20 05:30:00|5480.3|5474.3|5480.1|5474.1|5480.3|5474.3|5480.1|5474.1|0
1618896610000|2021-04-20 05:30:10|5479.9|5473.9|5482.1|5476.1|5482.1|5476.1|5479.9|5473.9|1
1618896620000|2021-04-20 05:30:20|5480.2|5474.2|5478.6|5472.6|5480.2|5474.2|5478.6|5472.6|42
1618896630000|2021-04-20 05:30:30|5478.3|5472.3|5477.9|5471.9|5478.3|5472.3|5477.9|5471.9|1
1618896640000|2021-04-20 05:30:40|5478.4|5472.4|5477.9|5471.9|5478.4|5472.4|5477.9|5471.9|0
1618896650000|2021-04-20 05:30:50|5478.3|5472.3|5478.3|5472.3|5478.3|5472.3|5477.9|5471.9|0
1618896660000|2021-04-20 05:31:00|5478.6|5472.6|5477.9|5471.9|5478.6|5472.6|5477.4|5471.4|0
1618896670000|2021-04-20 05:31:10|5477.8|5471.8|5477.9|5471.9|5477.9|5471.9|5477.7|5471.7|0
1618896700000|2021-04-20 05:31:40|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|5478.7|5472.7|0
1618896720000|2021-04-20 05:32:00|5479.1|5473.1|5479.9|5473.9|5479.9|5473.9|5478.9|5472.9|0
1618896740000|2021-04-20 05:32:20|5480.2|5474.2|5480.7|5474.7|5480.7|5474.7|5480.2|5474.2|0
1618896750000|2021-04-20 05:32:30|5480.9|5474.9|5480.4|5474.4|5481.2|5475.2|5480.4|5474.4|0
1618896760000|2021-04-20 05:32:40|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1618896770000|2021-04-20 05:32:50|5480.4|5474.4|5480.9|5474.9|5480.9|5474.9|5480.4|5474.4|0
1618896790000|2021-04-20 05:33:10|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|5480.4|5474.4|0
1618896800000|2021-04-20 05:33:20|5480.7|5474.7|5481.4|5475.4|5481.4|5475.4|5480.7|5474.7|0
1618896810000|2021-04-20 05:33:30|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|5480.9|5474.9|0
1618896850000|2021-04-20 05:34:10|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|5480.7|5474.7|0
1618896860000|2021-04-20 05:34:20|5480.4|5474.4|5481.4|5475.4|5481.4|5475.4|5479.9|5473.9|1
1618896870000|2021-04-20 05:34:30|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1618896890000|2021-04-20 05:34:50|5480.7|5474.7|5480.1|5474.1|5480.7|5474.7|5480.1|5474.1|0
1618896900000|2021-04-20 05:35:00|5479.7|5473.7|5479.1|5473.1|5479.7|5473.7|5479.1|5473.1|0
1618896910000|2021-04-20 05:35:10|5479.4|5473.4|5478.1|5472.1|5479.4|5473.4|5478.1|5472.1|0
1618896920000|2021-04-20 05:35:20|5477.9|5471.9|5476.4|5470.4|5477.9|5471.9|5476.4|5470.4|1
1618896930000|2021-04-20 05:35:30|5477.5|5471.5|5477.7|5471.7|5477.7|5471.7|5477.5|5471.5|1
1618896940000|2021-04-20 05:35:40|5477.2|5471.2|5476.7|5470.7|5477.2|5471.2|5476.7|5470.7|0
1618896950000|2021-04-20 05:35:50|5476.4|5470.4|5476.4|5470.4|5476.7|5470.7|5476.4|5470.4|0
1618896960000|2021-04-20 05:36:00|5476.6|5470.6|5476.2|5470.2|5477.7|5471.7|5476.2|5470.2|0
1618896970000|2021-04-20 05:36:10|5474.9|5468.9|5475.4|5469.4|5475.4|5469.4|5474.5|5468.5|3
1618896980000|2021-04-20 05:36:20|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|0
1618897000000|2021-04-20 05:36:40|5475.9|5469.9|5476|5470|5476|5470|5475.9|5469.9|0
1618897010000|2021-04-20 05:36:50|5475.9|5469.9|5475.5|5469.5|5475.9|5469.9|5475|5469|0
1618897030000|2021-04-20 05:37:10|5476|5470|5475|5469|5476.4|5470.4|5475|5469|0
1618897040000|2021-04-20 05:37:20|5474.5|5468.5|5475|5469|5475|5469|5474.5|5468.5|0
1618897100000|2021-04-20 05:38:20|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|5475.7|5469.7|0
1618897110000|2021-04-20 05:38:30|5476.1|5470.1|5476.9|5470.9|5476.9|5470.9|5476.1|5470.1|1
1618897130000|2021-04-20 05:38:50|5476.7|5470.7|5476.2|5470.2|5476.7|5470.7|5476.2|5470.2|0
1618897140000|2021-04-20 05:39:00|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|0
1618897150000|2021-04-20 05:39:10|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|0
1618897160000|2021-04-20 05:39:20|5476.5|5470.5|5476.2|5470.2|5476.5|5470.5|5476.2|5470.2|0
1618897170000|2021-04-20 05:39:30|5476.5|5470.5|5477.7|5471.7|5477.7|5471.7|5476.5|5470.5|0
1618897190000|2021-04-20 05:39:50|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|5476.5|5470.5|1
1618897210000|2021-04-20 05:40:10|5476.2|5470.2|5475.9|5469.9|5476.7|5470.7|5475.9|5469.9|0
1618897230000|2021-04-20 05:40:30|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|5476.1|5470.1|0
1618897260000|2021-04-20 05:41:00|5475.9|5469.9|5476.1|5470.1|5476.1|5470.1|5475.9|5469.9|0
1618897280000|2021-04-20 05:41:20|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|5476.4|5470.4|0
1618897290000|2021-04-20 05:41:30|5476.7|5470.7|5477.1|5471.1|5477.1|5471.1|5476.7|5470.7|0
1618897320000|2021-04-20 05:42:00|5477.6|5471.6|5477.1|5471.1|5477.6|5471.6|5477.1|5471.1|1
1618897330000|2021-04-20 05:42:10|5477.4|5471.4|5477.7|5471.7|5477.7|5471.7|5477.1|5471.1|0
1618897350000|2021-04-20 05:42:30|5478.3|5472.3|5478.5|5472.5|5478.5|5472.5|5478.3|5472.3|2
1618897360000|2021-04-20 05:42:40|5479.2|5473.2|5478.3|5472.3|5479.2|5473.2|5478.3|5472.3|3
1618897390000|2021-04-20 05:43:10|5479.2|5473.2|5480.3|5474.3|5480.9|5474.9|5478.8|5472.8|9
1618897400000|2021-04-20 05:43:20|5480|5474|5479.8|5473.8|5480|5474|5479.8|5473.8|0
1618897410000|2021-04-20 05:43:30|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|5479.5|5473.5|0
1618897440000|2021-04-20 05:44:00|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1618897460000|2021-04-20 05:44:20|5480.1|5474.1|5480.1|5474.1|5480.1|5474.1|5479.8|5473.8|0
1618897480000|2021-04-20 05:44:40|5480.3|5474.3|5480.5|5474.5|5480.5|5474.5|5480.3|5474.3|0
1618897500000|2021-04-20 05:45:00|5480.8|5474.8|5480.7|5474.7|5481.5|5475.5|5480.7|5474.7|0
1618897510000|2021-04-20 05:45:10|5481.8|5475.8|5482|5476|5482|5476|5481.8|5475.8|0
1618897520000|2021-04-20 05:45:20|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482|5476|0
1618897530000|2021-04-20 05:45:30|5482.3|5476.3|5482.5|5476.5|5482.5|5476.5|5482|5476|0
1618897540000|2021-04-20 05:45:40|5482|5476|5482|5476|5482|5476|5482|5476|0
1618897550000|2021-04-20 05:45:50|5481.7|5475.7|5481.3|5475.3|5481.7|5475.7|5481.3|5475.3|0
1618897560000|2021-04-20 05:46:00|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1618897570000|2021-04-20 05:46:10|5481.7|5475.7|5482|5476|5482.5|5476.5|5481.7|5475.7|0
1618897580000|2021-04-20 05:46:20|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1618897600000|2021-04-20 05:46:40|5481.5|5475.5|5482.3|5476.3|5482.3|5476.3|5481.5|5475.5|0
1618897610000|2021-04-20 05:46:50|5482.5|5476.5|5482.7|5476.7|5483.5|5477.5|5482.5|5476.5|1
1618897620000|2021-04-20 05:47:00|5481.7|5475.7|5481.8|5475.8|5482|5476|5481.7|5475.7|2
1618897630000|2021-04-20 05:47:10|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|5481.3|5475.3|0
1618897640000|2021-04-20 05:47:20|5480.7|5474.7|5481|5475|5481|5475|5480.7|5474.7|0
1618897650000|2021-04-20 05:47:30|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1618897660000|2021-04-20 05:47:40|5482|5476|5483.5|5477.5|5483.5|5477.5|5482|5476|0
1618897670000|2021-04-20 05:47:50|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|5483.3|5477.3|0
1618897680000|2021-04-20 05:48:00|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|5482.5|5476.5|0
1618897700000|2021-04-20 05:48:20|5482.3|5476.3|5482.5|5476.5|5482.5|5476.5|5482.3|5476.3|0
1618897710000|2021-04-20 05:48:30|5482.3|5476.3|5480.7|5474.7|5482.5|5476.5|5480.7|5474.7|0
1618897720000|2021-04-20 05:48:40|5481|5475|5481|5475|5481|5475|5481|5475|0
1618897740000|2021-04-20 05:49:00|5481.5|5475.5|5480.5|5474.5|5482.3|5476.3|5480.5|5474.5|3
1618897760000|2021-04-20 05:49:20|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1618897780000|2021-04-20 05:49:40|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1618897790000|2021-04-20 05:49:50|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|0
1618897800000|2021-04-20 05:50:00|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1618897810000|2021-04-20 05:50:10|5480.7|5474.7|5480.3|5474.3|5480.7|5474.7|5479.5|5473.5|1
1618897820000|2021-04-20 05:50:20|5480.8|5474.8|5481.5|5475.5|5481.5|5475.5|5480.8|5474.8|0
1618897830000|2021-04-20 05:50:30|5480.8|5474.8|5480.3|5474.3|5480.8|5474.8|5480.3|5474.3|0
1618897850000|2021-04-20 05:50:50|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|5481.1|5475.1|0
1618897860000|2021-04-20 05:51:00|5481.3|5475.3|5480.5|5474.5|5481.3|5475.3|5480.5|5474.5|0
1618897870000|2021-04-20 05:51:10|5480.3|5474.3|5480.5|5474.5|5480.5|5474.5|5479.7|5473.7|0
1618897900000|2021-04-20 05:51:40|5480.8|5474.8|5480.5|5474.5|5480.8|5474.8|5480.5|5474.5|0
1618897940000|2021-04-20 05:52:20|5480.8|5474.8|5480.5|5474.5|5480.8|5474.8|5480.5|5474.5|0
1618897950000|2021-04-20 05:52:30|5480.3|5474.3|5480.5|5474.5|5481|5475|5479.7|5473.7|0
1618897960000|2021-04-20 05:52:40|5480.3|5474.3|5481.5|5475.5|5481.5|5475.5|5480.3|5474.3|0
1618897970000|2021-04-20 05:52:50|5481|5475|5480.5|5474.5|5481.5|5475.5|5480.5|5474.5|0
1618897980000|2021-04-20 05:53:00|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|5480.3|5474.3|0
1618897990000|2021-04-20 05:53:10|5480.5|5474.5|5481.1|5475.1|5481.1|5475.1|5480.5|5474.5|0
1618898000000|2021-04-20 05:53:20|5480.5|5474.5|5480.8|5474.8|5480.8|5474.8|5480.5|5474.5|0
1618898010000|2021-04-20 05:53:30|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|5480.5|5474.5|0
1618898050000|2021-04-20 05:54:10|5480.8|5474.8|5481.5|5475.5|5481.5|5475.5|5480.8|5474.8|0
1618898110000|2021-04-20 05:55:10|5481.3|5475.3|5480.5|5474.5|5481.3|5475.3|5480.5|5474.5|0
1618898130000|2021-04-20 05:55:30|5480.8|5474.8|5482.1|5476.1|5482.1|5476.1|5480.8|5474.8|1
1618898140000|2021-04-20 05:55:40|5481.5|5475.5|5482.3|5476.3|5482.3|5476.3|5481.5|5475.5|0
1618898150000|2021-04-20 05:55:50|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1618898160000|2021-04-20 05:56:00|5481.8|5475.8|5482.5|5476.5|5482.8|5476.8|5481.8|5475.8|0
1618898170000|2021-04-20 05:56:10|5483.5|5477.5|5485.3|5479.3|5485.3|5479.3|5483.5|5477.5|0
1618898180000|2021-04-20 05:56:20|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|5485.5|5479.5|0
1618898190000|2021-04-20 05:56:30|5486.2|5480.2|5485.5|5479.5|5486.5|5480.5|5485.2|5479.2|0
1618898200000|2021-04-20 05:56:40|5486.5|5480.5|5486|5480|5486.5|5480.5|5486|5480|0
1618898210000|2021-04-20 05:56:50|5486.8|5480.8|5488|5482|5488|5482|5486.8|5480.8|1
1618898240000|2021-04-20 05:57:20|5487.3|5481.3|5487.5|5481.5|5487.5|5481.5|5487|5481|0
1618898250000|2021-04-20 05:57:30|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|0
1618898260000|2021-04-20 05:57:40|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1618898270000|2021-04-20 05:57:50|5487.7|5481.7|5487.7|5481.7|5487.7|5481.7|5487.4|5481.4|0
1618898320000|2021-04-20 05:58:40|5487.5|5481.5|5487.2|5481.2|5487.5|5481.5|5487.2|5481.2|1
1618898330000|2021-04-20 05:58:50|5486.9|5480.9|5487.5|5481.5|5487.5|5481.5|5486.9|5480.9|0
1618898350000|2021-04-20 05:59:10|5488|5482|5488.2|5482.2|5488.2|5482.2|5487.9|5481.9|0
1618898370000|2021-04-20 05:59:30|5488.9|5482.9|5488.5|5482.5|5488.9|5482.9|5488.5|5482.5|3
1618898380000|2021-04-20 05:59:40|5488.2|5482.2|5488.7|5482.7|5488.7|5482.7|5488.2|5482.2|0
1618898390000|2021-04-20 05:59:50|5488.5|5482.5|5489.5|5483.5|5489.5|5483.5|5488.2|5482.2|0
1618898400000|2021-04-20 06:00:00|5490.2|5484.2|5490.5|5484.5|5490.7|5484.7|5490.2|5484.2|1
1618898410000|2021-04-20 06:00:10|5490.7|5484.7|5490.5|5484.5|5491|5485|5490.2|5484.2|0
1618898420000|2021-04-20 06:00:20|5490.2|5484.2|5490.5|5484.5|5490.5|5484.5|5490.2|5484.2|0
1618898460000|2021-04-20 06:01:00|5490.7|5484.7|5491.5|5485.5|5491.5|5485.5|5490.7|5484.7|0
1618898470000|2021-04-20 06:01:10|5491.3|5485.3|5491|5485|5491.5|5485.5|5490.7|5484.7|0
1618898480000|2021-04-20 06:01:20|5491.2|5485.2|5491.7|5485.7|5491.7|5485.7|5491.2|5485.2|0
1618898490000|2021-04-20 06:01:30|5491.5|5485.5|5491.2|5485.2|5491.5|5485.5|5491.2|5485.2|0
1618898500000|2021-04-20 06:01:40|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|1
1618898510000|2021-04-20 06:01:50|5490.3|5484.3|5488.8|5482.8|5490.3|5484.3|5488.8|5482.8|0
1618898520000|2021-04-20 06:02:00|5489.2|5483.2|5489.7|5483.7|5489.7|5483.7|5489.2|5483.2|0
1618898530000|2021-04-20 06:02:10|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|5490.5|5484.5|0
1618898550000|2021-04-20 06:02:30|5490.7|5484.7|5491|5485|5491|5485|5490.7|5484.7|0
1618898560000|2021-04-20 06:02:40|5491.2|5485.2|5489.2|5483.2|5491.2|5485.2|5489.2|5483.2|1
1618898570000|2021-04-20 06:02:50|5489|5483|5489.7|5483.7|5489.7|5483.7|5489|5483|0
1618898580000|2021-04-20 06:03:00|5489.5|5483.5|5489.5|5483.5|5489.8|5483.8|5489.5|5483.5|0
1618898590000|2021-04-20 06:03:10|5490|5484|5490|5484|5490|5484|5490|5484|0
1618898600000|2021-04-20 06:03:20|5490.3|5484.3|5489.5|5483.5|5490.7|5484.7|5489.2|5483.2|1
1618898610000|2021-04-20 06:03:30|5489.7|5483.7|5490.3|5484.3|5490.3|5484.3|5489.3|5483.3|10
1618898620000|2021-04-20 06:03:40|5490.6|5484.6|5489.3|5483.3|5490.6|5484.6|5489.3|5483.3|2
1618898640000|2021-04-20 06:04:00|5489.1|5483.1|5490.3|5484.3|5490.6|5484.6|5488.6|5482.6|5
1618898650000|2021-04-20 06:04:10|5489.8|5483.8|5490.3|5484.3|5490.3|5484.3|5489.8|5483.8|0
1618898670000|2021-04-20 06:04:30|5490.6|5484.6|5490.3|5484.3|5490.6|5484.6|5490.3|5484.3|0
1618898700000|2021-04-20 06:05:00|5490.8|5484.8|5491.3|5485.3|5491.3|5485.3|5490.8|5484.8|2
1618898730000|2021-04-20 06:05:30|5492.6|5486.6|5493.6|5487.6|5493.6|5487.6|5492.6|5486.6|19
1618898740000|2021-04-20 06:05:40|5494|5488|5494.9|5488.9|5494.9|5488.9|5494|5488|1
1618898760000|2021-04-20 06:06:00|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|5494.6|5488.6|0
1618898770000|2021-04-20 06:06:10|5494.3|5488.3|5495.5|5489.5|5495.5|5489.5|5493.8|5487.8|5
1618898790000|2021-04-20 06:06:30|5495.3|5489.3|5494.5|5488.5|5495.3|5489.3|5494.5|5488.5|0
1618898800000|2021-04-20 06:06:40|5494.3|5488.3|5493.6|5487.6|5494.5|5488.5|5493.6|5487.6|0
1618898810000|2021-04-20 06:06:50|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.3|5487.3|1
1618898840000|2021-04-20 06:07:20|5494.1|5488.1|5493.8|5487.8|5494.1|5488.1|5493.3|5487.3|0
1618898850000|2021-04-20 06:07:30|5493.5|5487.5|5494.3|5488.3|5494.3|5488.3|5493.5|5487.5|0
1618898860000|2021-04-20 06:07:40|5494.5|5488.5|5494.6|5488.6|5495|5489|5494.5|5488.5|1
1618898870000|2021-04-20 06:07:50|5494.3|5488.3|5494.6|5488.6|5494.6|5488.6|5494.3|5488.3|0
1618898880000|2021-04-20 06:08:00|5494.3|5488.3|5494.6|5488.6|5495|5489|5494.3|5488.3|0
1618898890000|2021-04-20 06:08:10|5495|5489|5495.6|5489.6|5495.6|5489.6|5495|5489|0
1618898910000|2021-04-20 06:08:30|5496.1|5490.1|5495.8|5489.8|5496.1|5490.1|5495.8|5489.8|0
1618898920000|2021-04-20 06:08:40|5496|5490|5497.3|5491.3|5497.3|5491.3|5496|5490|0
1618898930000|2021-04-20 06:08:50|5497.1|5491.1|5497.2|5491.2|5497.2|5491.2|5495.1|5489.1|22
1618898940000|2021-04-20 06:09:00|5497.5|5491.5|5497.2|5491.2|5497.5|5491.5|5497.2|5491.2|0
1618898950000|2021-04-20 06:09:10|5498.8|5492.8|5500.1|5494.1|5500.4|5494.4|5498.8|5492.8|16
1618898960000|2021-04-20 06:09:20|5499.3|5493.3|5499|5493|5499.6|5493.6|5499|5493|0
1618898970000|2021-04-20 06:09:30|5499.1|5493.1|5501.8|5495.8|5501.8|5495.8|5499.1|5493.1|11
1618898980000|2021-04-20 06:09:40|||||||||1
1618898990000|2021-04-20 06:09:50|5502.4|5496.4|5503.6|5497.6|5504.3|5498.3|5502.1|5496.1|6
1618899000000|2021-04-20 06:10:00|5504.1|5498.1|5502.4|5496.4|5504.1|5498.1|5502.4|5496.4|4
1618899010000|2021-04-20 06:10:10|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.2|5495.2|4
1618899040000|2021-04-20 06:10:40|5501.6|5495.6|5502.4|5496.4|5502.4|5496.4|5501.6|5495.6|0
1618899050000|2021-04-20 06:10:50|5502.1|5496.1|5503.4|5497.4|5503.4|5497.4|5502.1|5496.1|0
1618899060000|2021-04-20 06:11:00|5503.7|5497.7|5505.2|5499.2|5505.7|5499.7|5503.7|5497.7|2
1618899070000|2021-04-20 06:11:10|5504.9|5498.9|5504.7|5498.7|5505.2|5499.2|5504.7|5498.7|0
1618899080000|2021-04-20 06:11:20|5505|5499|5505.2|5499.2|5505.2|5499.2|5504.9|5498.9|0
1618899090000|2021-04-20 06:11:30|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|5505.4|5499.4|4
1618899100000|2021-04-20 06:11:40|5505.7|5499.7|5507.4|5501.4|5508.7|5502.7|5505.7|5499.7|44
1618899110000|2021-04-20 06:11:50|5507.1|5501.1|5506.6|5500.6|5507.1|5501.1|5506.1|5500.1|0
1618899120000|2021-04-20 06:12:00|5506.8|5500.8|5508.2|5502.2|5508.8|5502.8|5506.8|5500.8|3
1618899130000|2021-04-20 06:12:10|5507.9|5501.9|5508.4|5502.4|5508.4|5502.4|5505.9|5499.9|2
1618899140000|2021-04-20 06:12:20|5508.2|5502.2|5506|5500|5508.2|5502.2|5506|5500|2
1618899150000|2021-04-20 06:12:30|5506.2|5500.2|5508|5502|5508|5502|5505.4|5499.4|4
1618899160000|2021-04-20 06:12:40|5507.8|5501.8|5507.8|5501.8|5508|5502|5507.3|5501.3|1
1618899170000|2021-04-20 06:12:50|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|5507.5|5501.5|0
1618899180000|2021-04-20 06:13:00|5508.2|5502.2|5508.4|5502.4|5508.4|5502.4|5508.2|5502.2|0
1618899190000|2021-04-20 06:13:10|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|5508.7|5502.7|0
1618899200000|2021-04-20 06:13:20|5507.8|5501.8|5508.2|5502.2|5508.2|5502.2|5507.5|5501.5|2
1618899210000|2021-04-20 06:13:30|5510|5504|5510|5504|5510|5504|5510|5504|1
1618899230000|2021-04-20 06:13:50|5510.6|5504.6|5513.2|5507.2|5514.7|5508.7|5510.3|5504.3|7
1618899240000|2021-04-20 06:14:00|5514.3|5508.3|5512.3|5506.3|5514.3|5508.3|5511.8|5505.8|0
1618899250000|2021-04-20 06:14:10|5512|5506|5512.3|5506.3|5512.3|5506.3|5512|5506|0
1618899260000|2021-04-20 06:14:20|5512.5|5506.5|5514.8|5508.8|5515.3|5509.3|5512.5|5506.5|0
1618899270000|2021-04-20 06:14:30|5516.1|5510.1|5515.6|5509.6|5517.2|5511.2|5515.6|5509.6|9
1618899280000|2021-04-20 06:14:40|5515.8|5509.8|5515.4|5509.4|5515.8|5509.8|5515.4|5509.4|1
1618899300000|2021-04-20 06:15:00|5515.7|5509.7|5513.7|5507.7|5515.7|5509.7|5513.2|5507.2|2
1618899310000|2021-04-20 06:15:10|5513.9|5507.9|5512.6|5506.6|5513.9|5507.9|5512.6|5506.6|0
1618899320000|2021-04-20 06:15:20|5511.8|5505.8|5512.3|5506.3|5512.3|5506.3|5511.8|5505.8|0
1618899330000|2021-04-20 06:15:30|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|5512.6|5506.6|0
1618899340000|2021-04-20 06:15:40|5514.1|5508.1|5513.4|5507.4|5514.1|5508.1|5513.2|5507.2|1
1618899350000|2021-04-20 06:15:50|5513.6|5507.6|5514.4|5508.4|5514.4|5508.4|5513.6|5507.6|0
1618899360000|2021-04-20 06:16:00|5514.7|5508.7|5514.4|5508.4|5515.2|5509.2|5514.4|5508.4|0
1618899370000|2021-04-20 06:16:10|5514.7|5508.7|5513.2|5507.2|5514.7|5508.7|5513.2|5507.2|1
1618899390000|2021-04-20 06:16:30|5513.4|5507.4|5514.4|5508.4|5514.4|5508.4|5513.2|5507.2|0
1618899400000|2021-04-20 06:16:40|5514.2|5508.2|5514.6|5508.6|5515.4|5509.4|5513.9|5507.9|1
1618899410000|2021-04-20 06:16:50|5514.7|5508.7|5515.7|5509.7|5515.7|5509.7|5514.6|5508.6|1
1618899420000|2021-04-20 06:17:00|5515.9|5509.9|5516|5510|5516.6|5510.6|5515.9|5509.9|3
1618899430000|2021-04-20 06:17:10|5514.5|5508.5|5513.6|5507.6|5514.5|5508.5|5513.6|5507.6|0
1618899440000|2021-04-20 06:17:20|||||||||1
1618899450000|2021-04-20 06:17:30|5514.2|5508.2|5512.6|5506.6|5514.2|5508.2|5512.6|5506.6|2
1618899460000|2021-04-20 06:17:40|5512.9|5506.9|5512.4|5506.4|5513.1|5507.1|5512.4|5506.4|2
1618899470000|2021-04-20 06:17:50|5511.9|5505.9|5511.2|5505.2|5511.9|5505.9|5511.2|5505.2|3
1618899480000|2021-04-20 06:18:00|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|0
1618899490000|2021-04-20 06:18:10|5511.2|5505.2|5510.9|5504.9|5511.7|5505.7|5510.9|5504.9|0
1618899500000|2021-04-20 06:18:20|5510.7|5504.7|5510.4|5504.4|5510.7|5504.7|5510.4|5504.4|0
1618899510000|2021-04-20 06:18:30|5510.7|5504.7|5511.2|5505.2|5511.2|5505.2|5510.7|5504.7|1
1618899520000|2021-04-20 06:18:40|5512.5|5506.5|5512.7|5506.7|5512.7|5506.7|5512.5|5506.5|0
1618899540000|2021-04-20 06:19:00|5511.2|5505.2|5510.2|5504.2|5511.2|5505.2|5510.2|5504.2|6
1618899550000|2021-04-20 06:19:10|5509.4|5503.4|5510.2|5504.2|5510.2|5504.2|5509.4|5503.4|1
1618899560000|2021-04-20 06:19:20|5509.9|5503.9|5509.7|5503.7|5510.2|5504.2|5509.4|5503.4|1
1618899570000|2021-04-20 06:19:30|5509.4|5503.4|5510.2|5504.2|5510.2|5504.2|5508.9|5502.9|2
1618899580000|2021-04-20 06:19:40|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|5511.2|5505.2|0
1618899590000|2021-04-20 06:19:50|5511.4|5505.4|5510.9|5504.9|5511.9|5505.9|5510.9|5504.9|0
1618899600000|2021-04-20 06:20:00|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.2|5505.2|1
1618899610000|2021-04-20 06:20:10|5510.9|5504.9|5510.5|5504.5|5510.9|5504.9|5510.5|5504.5|2
1618899630000|2021-04-20 06:20:30|5510.7|5504.7|5510|5504|5511|5505|5510|5504|1
1618899640000|2021-04-20 06:20:40|5509.9|5503.9|5510.2|5504.2|5510.2|5504.2|5509.9|5503.9|0
1618899650000|2021-04-20 06:20:50|5510.4|5504.4|5511.2|5505.2|5511.4|5505.4|5510.4|5504.4|0
1618899660000|2021-04-20 06:21:00|5511.4|5505.4|5512.9|5506.9|5512.9|5506.9|5511.4|5505.4|0
1618899670000|2021-04-20 06:21:10|5512.5|5506.5|5513.4|5507.4|5513.4|5507.4|5512.5|5506.5|0
1618899680000|2021-04-20 06:21:20|5513.9|5507.9|5513.2|5507.2|5513.9|5507.9|5513.2|5507.2|0
1618899690000|2021-04-20 06:21:30|5512.9|5506.9|5513.4|5507.4|5513.4|5507.4|5512.7|5506.7|0
1618899700000|2021-04-20 06:21:40|5513.2|5507.2|5513.2|5507.2|5513.2|5507.2|5513|5507|0
1618899710000|2021-04-20 06:21:50|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|5513.4|5507.4|0
1618899720000|2021-04-20 06:22:00|5512.8|5506.8|5511.2|5505.2|5512.8|5506.8|5511.2|5505.2|5
1618899730000|2021-04-20 06:22:10|5510.9|5504.9|5510.2|5504.2|5510.9|5504.9|5509.9|5503.9|2
1618899740000|2021-04-20 06:22:20|5509.9|5503.9|5510.2|5504.2|5510.2|5504.2|5509.9|5503.9|0
1618899750000|2021-04-20 06:22:30|5511|5505|5511.4|5505.4|5511.4|5505.4|5510.7|5504.7|1
1618899760000|2021-04-20 06:22:40|5511|5505|5511.2|5505.2|5511.4|5505.4|5510.5|5504.5|1
1618899770000|2021-04-20 06:22:50|5511.4|5505.4|5511.2|5505.2|5511.4|5505.4|5511.2|5505.2|1
1618899780000|2021-04-20 06:23:00|5511.4|5505.4|5513.9|5507.9|5513.9|5507.9|5511.4|5505.4|1
1618899790000|2021-04-20 06:23:10|5513.5|5507.5|5512.2|5506.2|5513.5|5507.5|5512.2|5506.2|1
1618899800000|2021-04-20 06:23:20|5511.7|5505.7|5514.1|5508.1|5514.1|5508.1|5511.7|5505.7|0
1618899810000|2021-04-20 06:23:30|5514.3|5508.3|5514.8|5508.8|5514.8|5508.8|5514.3|5508.3|0
1618899820000|2021-04-20 06:23:40|5515.6|5509.6|5513.8|5507.8|5515.6|5509.6|5513.8|5507.8|0
1618899830000|2021-04-20 06:23:50|5514|5508|5515.8|5509.8|5516|5510|5514|5508|0
1618899860000|2021-04-20 06:24:20|5514.8|5508.8|5514.2|5508.2|5514.8|5508.8|5513.8|5507.8|3
1618899870000|2021-04-20 06:24:30|5514.7|5508.7|5514.2|5508.2|5514.7|5508.7|5514.2|5508.2|1
1618899880000|2021-04-20 06:24:40|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|5512.8|5506.8|2
1618899890000|2021-04-20 06:24:50|5512|5506|5512.2|5506.2|5512.5|5506.5|5512|5506|0
1618899900000|2021-04-20 06:25:00|5512.5|5506.5|5514|5508|5514|5508|5512.5|5506.5|1
1618899910000|2021-04-20 06:25:10|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|5514.2|5508.2|0
1618899920000|2021-04-20 06:25:20|5514.5|5508.5|5513.8|5507.8|5514.7|5508.7|5513.5|5507.5|1
1618899930000|2021-04-20 06:25:30|5514|5508|5513.6|5507.6|5514|5508|5513.1|5507.1|0
1618899940000|2021-04-20 06:25:40|5513.1|5507.1|5513.8|5507.8|5514.1|5508.1|5513.1|5507.1|0
1618899950000|2021-04-20 06:25:50|5513.6|5507.6|5514|5508|5514|5508|5513.6|5507.6|1
1618899960000|2021-04-20 06:26:00|5513.5|5507.5|5514|5508|5514|5508|5513.5|5507.5|0
1618899980000|2021-04-20 06:26:20|5514.3|5508.3|5515.3|5509.3|5515.3|5509.3|5514|5508|1
1618899990000|2021-04-20 06:26:30|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|5515.1|5509.1|0
1618900010000|2021-04-20 06:26:50|5514|5508|5512.8|5506.8|5514|5508|5512.8|5506.8|0
1618900020000|2021-04-20 06:27:00|5513|5507|5513.8|5507.8|5513.8|5507.8|5513|5507|0
1618900030000|2021-04-20 06:27:10|5513.6|5507.6|5512.8|5506.8|5513.6|5507.6|5512.5|5506.5|0
1618900040000|2021-04-20 06:27:20|5513.3|5507.3|5513.8|5507.8|5514|5508|5513.3|5507.3|0
1618900050000|2021-04-20 06:27:30|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|5513.5|5507.5|0
1618900060000|2021-04-20 06:27:40|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|5513.8|5507.8|0
1618900070000|2021-04-20 06:27:50|5514|5508|5514.8|5508.8|5515|5509|5514|5508|3
1618900080000|2021-04-20 06:28:00|5514.2|5508.2|5514.8|5508.8|5515|5509|5514.2|5508.2|1
1618900090000|2021-04-20 06:28:10|5515.5|5509.5|5519.4|5513.4|5519.4|5513.4|5515.5|5509.5|24
1618900100000|2021-04-20 06:28:20|5519.7|5513.7|5521|5515|5521.6|5515.6|5519.7|5513.7|3
1618900110000|2021-04-20 06:28:30|5521.6|5515.6|5522.1|5516.1|5522.4|5516.4|5521.6|5515.6|5
1618900120000|2021-04-20 06:28:40|5521.8|5515.8|5520.4|5514.4|5521.8|5515.8|5520.4|5514.4|0
1618900130000|2021-04-20 06:28:50|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|1
1618900140000|2021-04-20 06:29:00|5519.5|5513.5|5519.8|5513.8|5519.8|5513.8|5518.8|5512.8|0
1618900150000|2021-04-20 06:29:10|5519.5|5513.5|5519.1|5513.1|5519.5|5513.5|5519.1|5513.1|0
1618900170000|2021-04-20 06:29:30|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|5519.5|5513.5|0
1618900180000|2021-04-20 06:29:40|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|5519.8|5513.8|0
1618900190000|2021-04-20 06:29:50|5520|5514|5520.6|5514.6|5520.6|5514.6|5520|5514|0
1618900200000|2021-04-20 06:30:00|5520.3|5514.3|5518.1|5512.1|5520.3|5514.3|5518.1|5512.1|0
1618900210000|2021-04-20 06:30:10|5518.5|5512.5|5518.5|5512.5|5519.1|5513.1|5518.5|5512.5|0
1618900220000|2021-04-20 06:30:20|5518.3|5512.3|5518.6|5512.6|5518.6|5512.6|5516.8|5510.8|1
1618900230000|2021-04-20 06:30:30|5518.3|5512.3|5518.1|5512.1|5519|5513|5518|5512|2
1618900240000|2021-04-20 06:30:40|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|0
1618900250000|2021-04-20 06:30:50|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|5518.1|5512.1|0
1618900260000|2021-04-20 06:31:00|5518.5|5512.5|5519.1|5513.1|5519.1|5513.1|5518.5|5512.5|0
1618900270000|2021-04-20 06:31:10|5519.6|5513.6|5520|5514|5520.1|5514.1|5519.6|5513.6|0
1618900280000|2021-04-20 06:31:20|5519.5|5513.5|5519.1|5513.1|5519.5|5513.5|5519.1|5513.1|0
1618900290000|2021-04-20 06:31:30|5519.6|5513.6|5519.8|5513.8|5520|5514|5519.6|5513.6|2
1618900300000|2021-04-20 06:31:40|5519.5|5513.5|5519.1|5513.1|5519.5|5513.5|5519.1|5513.1|0
1618900310000|2021-04-20 06:31:50|5519.5|5513.5|5519.1|5513.1|5519.5|5513.5|5519.1|5513.1|0
1618900330000|2021-04-20 06:32:10|5518.6|5512.6|5517.9|5511.9|5518.6|5512.6|5517.9|5511.9|1
1618900340000|2021-04-20 06:32:20|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|1
1618900350000|2021-04-20 06:32:30|5517.9|5511.9|5517.4|5511.4|5517.9|5511.9|5517.4|5511.4|0
1618900360000|2021-04-20 06:32:40|5517.1|5511.1|5516.1|5510.1|5517.1|5511.1|5516.1|5510.1|0
1618900370000|2021-04-20 06:32:50|5516.6|5510.6|5517.3|5511.3|5517.3|5511.3|5516.6|5510.6|0
1618900380000|2021-04-20 06:33:00|5517.4|5511.4|5518.3|5512.3|5518.3|5512.3|5517.4|5511.4|0
1618900390000|2021-04-20 06:33:10|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|0
1618900400000|2021-04-20 06:33:20|5518.6|5512.6|5518.1|5512.1|5519.1|5513.1|5518.1|5512.1|4
1618900410000|2021-04-20 06:33:30|5517.4|5511.4|5518.1|5512.1|5518.3|5512.3|5517.4|5511.4|3
1618900420000|2021-04-20 06:33:40|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|5518.6|5512.6|0
1618900430000|2021-04-20 06:33:50|5519.3|5513.3|5519.1|5513.1|5519.3|5513.3|5519.1|5513.1|1
1618900440000|2021-04-20 06:34:00|5519.3|5513.3|5519.6|5513.6|5519.6|5513.6|5519.3|5513.3|1
1618900450000|2021-04-20 06:34:10|5520.6|5514.6|5522.9|5516.9|5522.9|5516.9|5520.6|5514.6|3
1618900460000|2021-04-20 06:34:20|||||||||1
1618900470000|2021-04-20 06:34:30|5523.3|5517.3|5524.8|5518.8|5525.3|5519.3|5523.3|5517.3|7
1618900480000|2021-04-20 06:34:40|5524.9|5518.9|5524.8|5518.8|5524.9|5518.9|5524.4|5518.4|0
1618900500000|2021-04-20 06:35:00|5524.9|5518.9|5524.9|5518.9|5524.9|5518.9|5523.9|5517.9|4
1618900510000|2021-04-20 06:35:10|5524.6|5518.6|5524.1|5518.1|5524.6|5518.6|5523.9|5517.9|1
1618900520000|2021-04-20 06:35:20|5523.6|5517.6|5524.1|5518.1|5524.1|5518.1|5523.3|5517.3|0
1618900530000|2021-04-20 06:35:30|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|0
1618900550000|2021-04-20 06:35:50|5522.8|5516.8|5522.3|5516.3|5522.8|5516.8|5522.3|5516.3|0
1618900560000|2021-04-20 06:36:00|5523.3|5517.3|5523.5|5517.5|5523.8|5517.8|5523.3|5517.3|2
1618900580000|2021-04-20 06:36:20|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|0
1618900590000|2021-04-20 06:36:30|5523.3|5517.3|5524.3|5518.3|5524.3|5518.3|5523.3|5517.3|1
1618900610000|2021-04-20 06:36:50|5524.5|5518.5|5524.5|5518.5|5524.5|5518.5|5524.5|5518.5|0
1618900620000|2021-04-20 06:37:00|5525.5|5519.5|5525.2|5519.2|5525.5|5519.5|5524.8|5518.8|0
1618900630000|2021-04-20 06:37:10|5525.5|5519.5|5525.5|5519.5|5525.8|5519.8|5525.5|5519.5|0
1618900660000|2021-04-20 06:37:40|5524.8|5518.8|5524.5|5518.5|5524.8|5518.8|5524.3|5518.3|0
1618900670000|2021-04-20 06:37:50|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.5|5518.5|0
1618900680000|2021-04-20 06:38:00|5524.5|5518.5|5524.3|5518.3|5524.5|5518.5|5523.8|5517.8|0
1618900700000|2021-04-20 06:38:20|5525.1|5519.1|5524.8|5518.8|5525.1|5519.1|5524.8|5518.8|0
1618900710000|2021-04-20 06:38:30|5524.5|5518.5|5523.8|5517.8|5524.8|5518.8|5523.5|5517.5|1
1618900730000|2021-04-20 06:38:50|5524.3|5518.3|5524.5|5518.5|5524.8|5518.8|5524.3|5518.3|0
1618900740000|2021-04-20 06:39:00|5524.1|5518.1|5524.3|5518.3|5524.3|5518.3|5524.1|5518.1|0
1618900750000|2021-04-20 06:39:10|5524.5|5518.5|5524.8|5518.8|5524.8|5518.8|5524.5|5518.5|0
1618900760000|2021-04-20 06:39:20|5524.6|5518.6|5524.8|5518.8|5524.8|5518.8|5524.6|5518.6|0
1618900770000|2021-04-20 06:39:30|5524.5|5518.5|5524.1|5518.1|5524.5|5518.5|5524.1|5518.1|0
1618900780000|2021-04-20 06:39:40|5523.8|5517.8|5524.3|5518.3|5524.3|5518.3|5523.5|5517.5|0
1618900790000|2021-04-20 06:39:50|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5523.8|5517.8|0
1618900800000|2021-04-20 06:40:00|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|5523.8|5517.8|0
1618900810000|2021-04-20 06:40:10|5524|5518|5524.5|5518.5|5524.5|5518.5|5524|5518|0
1618900820000|2021-04-20 06:40:20|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1618900830000|2021-04-20 06:40:30|5524.5|5518.5|5526|5520|5526|5520|5524.5|5518.5|1
1618900840000|2021-04-20 06:40:40|5526.3|5520.3|5525.3|5519.3|5526.3|5520.3|5524.3|5518.3|0
1618900850000|2021-04-20 06:40:50|5525|5519|5525.5|5519.5|5525.8|5519.8|5525|5519|0
1618900860000|2021-04-20 06:41:00|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|5526.3|5520.3|0
1618900870000|2021-04-20 06:41:10|5525.8|5519.8|5526.3|5520.3|5526.3|5520.3|5525.8|5519.8|0
1618900880000|2021-04-20 06:41:20|5526.6|5520.6|5526.3|5520.3|5526.6|5520.6|5526.3|5520.3|0
1618900890000|2021-04-20 06:41:30|5525.8|5519.8|5525.1|5519.1|5525.8|5519.8|5525.1|5519.1|0
1618900900000|2021-04-20 06:41:40|5525.3|5519.3|5524.5|5518.5|5525.6|5519.6|5524.5|5518.5|0
1618900910000|2021-04-20 06:41:50|5524.1|5518.1|5525.1|5519.1|5525.1|5519.1|5524.1|5518.1|0
1618900920000|2021-04-20 06:42:00|5524.8|5518.8|5524.8|5518.8|5524.8|5518.8|5524.3|5518.3|0
1618900930000|2021-04-20 06:42:10|5525.1|5519.1|5523|5517|5525.3|5519.3|5522.5|5516.5|2
1618900940000|2021-04-20 06:42:20|5523.5|5517.5|5525.2|5519.2|5525.2|5519.2|5523.5|5517.5|0
1618900950000|2021-04-20 06:42:30|5525.5|5519.5|5525.7|5519.7|5525.7|5519.7|5525|5519|1
1618900970000|2021-04-20 06:42:50|5526|5520|5526.2|5520.2|5526.2|5520.2|5525.5|5519.5|0
1618900980000|2021-04-20 06:43:00|5528|5522|5528|5522|5528|5522|5528|5522|4
1618900990000|2021-04-20 06:43:10|5528.4|5522.4|5529.2|5523.2|5529.2|5523.2|5526.1|5520.1|14
1618901000000|2021-04-20 06:43:20|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|2
1618901010000|2021-04-20 06:43:30|5529|5523|5528.5|5522.5|5529|5523|5528.2|5522.2|4
1618901030000|2021-04-20 06:43:50|5528.4|5522.4|5528.7|5522.7|5528.7|5522.7|5528.4|5522.4|0
1618901040000|2021-04-20 06:44:00|5529.3|5523.3|5530.7|5524.7|5530.7|5524.7|5529.3|5523.3|6
1618901050000|2021-04-20 06:44:10|5530.9|5524.9|5530.7|5524.7|5530.9|5524.9|5530.2|5524.2|19
1618901060000|2021-04-20 06:44:20|5531.2|5525.2|5531.4|5525.4|5531.4|5525.4|5531.2|5525.2|1
1618901090000|2021-04-20 06:44:50|5532.2|5526.2|5534.7|5528.7|5534.7|5528.7|5532.2|5526.2|7
1618901100000|2021-04-20 06:45:00|5534.3|5528.3|5533.5|5527.5|5534.3|5528.3|5533|5527|1
1618901110000|2021-04-20 06:45:10|5533.8|5527.8|5534|5528|5534|5528|5533.8|5527.8|2
1618901120000|2021-04-20 06:45:20|5534.2|5528.2|5533.5|5527.5|5534.2|5528.2|5533.5|5527.5|1
1618901130000|2021-04-20 06:45:30|5534.7|5528.7|5533.5|5527.5|5534.7|5528.7|5533.5|5527.5|6
1618901140000|2021-04-20 06:45:40|5534.3|5528.3|5535|5529|5535|5529|5534.3|5528.3|0
1618901150000|2021-04-20 06:45:50|5534.7|5528.7|5533.7|5527.7|5534.7|5528.7|5533.7|5527.7|1
1618901160000|2021-04-20 06:46:00|5534.5|5528.5|5533.7|5527.7|5534.7|5528.7|5533.7|5527.7|5
1618901170000|2021-04-20 06:46:10|5533.5|5527.5|5531.7|5525.7|5533.7|5527.7|5531.7|5525.7|20
1618901180000|2021-04-20 06:46:20|5532|5526|5532.2|5526.2|5532.5|5526.5|5531.7|5525.7|7
1618901190000|2021-04-20 06:46:30|5531.8|5525.8|5531.5|5525.5|5531.8|5525.8|5531.5|5525.5|0
1618901200000|2021-04-20 06:46:40|5529.5|5523.5|5529.2|5523.2|5529.5|5523.5|5529.2|5523.2|0
1618901210000|2021-04-20 06:46:50|5529.5|5523.5|5530.2|5524.2|5530.2|5524.2|5529.5|5523.5|0
1618901220000|2021-04-20 06:47:00|5529.7|5523.7|5529.2|5523.2|5529.7|5523.7|5528.8|5522.8|0
1618901230000|2021-04-20 06:47:10|5528.5|5522.5|5529.2|5523.2|5529.5|5523.5|5528.5|5522.5|3
1618901240000|2021-04-20 06:47:20|5529|5523|5529.7|5523.7|5531.7|5525.7|5528.2|5522.2|9
1618901250000|2021-04-20 06:47:30|5529.5|5523.5|5529.7|5523.7|5529.7|5523.7|5528.7|5522.7|0
1618901260000|2021-04-20 06:47:40|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|0
1618901270000|2021-04-20 06:47:50|5530.7|5524.7|5529.8|5523.8|5530.7|5524.7|5529.5|5523.5|2
1618901280000|2021-04-20 06:48:00|5529.5|5523.5|5528.5|5522.5|5529.5|5523.5|5528.5|5522.5|0
1618901290000|2021-04-20 06:48:10|5528.3|5522.3|5528.9|5522.9|5529.1|5523.1|5528.3|5522.3|2
1618901300000|2021-04-20 06:48:20|5528.1|5522.1|5528.3|5522.3|5528.3|5522.3|5528.1|5522.1|0
1618901310000|2021-04-20 06:48:30|5528.1|5522.1|5527.8|5521.8|5528.1|5522.1|5527.8|5521.8|0
1618901320000|2021-04-20 06:48:40|5528|5522|5527.3|5521.3|5528.3|5522.3|5527.3|5521.3|1
1618901330000|2021-04-20 06:48:50|5527.1|5521.1|5526.5|5520.5|5527.1|5521.1|5526.1|5520.1|1
1618901350000|2021-04-20 06:49:10|5526.8|5520.8|5527|5521|5527|5521|5526.8|5520.8|0
1618901360000|2021-04-20 06:49:20|5526.7|5520.7|5526.7|5520.7|5526.7|5520.7|5526.5|5520.5|0
1618901370000|2021-04-20 06:49:30|5527|5521|5527.3|5521.3|5527.5|5521.5|5527|5521|0
1618901380000|2021-04-20 06:49:40|5527.5|5521.5|5527.7|5521.7|5527.7|5521.7|5526.7|5520.7|1
1618901390000|2021-04-20 06:49:50|5528.5|5522.5|5529.5|5523.5|5529.5|5523.5|5528.5|5522.5|0
1618901400000|2021-04-20 06:50:00|5529.8|5523.8|5528.5|5522.5|5530|5524|5528.5|5522.5|2
1618901410000|2021-04-20 06:50:10|5528.6|5522.6|5528.6|5522.6|5529.6|5523.6|5528.6|5522.6|1
1618901420000|2021-04-20 06:50:20|5529|5523|5528.5|5522.5|5529|5523|5528.5|5522.5|2
1618901430000|2021-04-20 06:50:30|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|1
1618901460000|2021-04-20 06:51:00|5529.3|5523.3|5529|5523|5529.3|5523.3|5529|5523|0
1618901470000|2021-04-20 06:51:10|5529.5|5523.5|5529|5523|5529.6|5523.6|5529|5523|1
1618901480000|2021-04-20 06:51:20|5529.1|5523.1|5530.6|5524.6|5530.6|5524.6|5529.1|5523.1|0
1618901490000|2021-04-20 06:51:30|5530.5|5524.5|5530.6|5524.6|5531|5525|5530.5|5524.5|0
1618901510000|2021-04-20 06:51:50|5530.1|5524.1|5528.6|5522.6|5530.1|5524.1|5528.6|5522.6|2
1618901520000|2021-04-20 06:52:00|5529|5523|5527.6|5521.6|5529|5523|5527.6|5521.6|1
1618901530000|2021-04-20 06:52:10|5527.8|5521.8|5530.5|5524.5|5530.5|5524.5|5527.5|5521.5|4
1618901540000|2021-04-20 06:52:20|5530|5524|5532.2|5526.2|5532.2|5526.2|5529.8|5523.8|37
1618901550000|2021-04-20 06:52:30|5531.8|5525.8|5532.2|5526.2|5532.2|5526.2|5531.8|5525.8|1
1618901560000|2021-04-20 06:52:40|5531.4|5525.4|5531.9|5525.9|5531.9|5525.9|5531.2|5525.2|0
1618901570000|2021-04-20 06:52:50|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|5532.4|5526.4|0
1618901580000|2021-04-20 06:53:00|5532|5526|5532.2|5526.2|5532.2|5526.2|5531.6|5525.6|1
1618901590000|2021-04-20 06:53:10|||||||||1
1618901600000|2021-04-20 06:53:20|5533.2|5527.2|5533.5|5527.5|5533.5|5527.5|5533.2|5527.2|0
1618901610000|2021-04-20 06:53:30|5533.2|5527.2|5533.2|5527.2|5533.8|5527.8|5533.2|5527.2|0
1618901620000|2021-04-20 06:53:40|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|5533.5|5527.5|0
1618901630000|2021-04-20 06:53:50|5533|5527|5532.2|5526.2|5533|5527|5532.2|5526.2|1
1618901640000|2021-04-20 06:54:00|5533.2|5527.2|5532.5|5526.5|5533.5|5527.5|5532.2|5526.2|3
1618901650000|2021-04-20 06:54:10|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|5532.2|5526.2|0
1618901710000|2021-04-20 06:55:10|5532.5|5526.5|5530.5|5524.5|5532.8|5526.8|5530.5|5524.5|2
1618901720000|2021-04-20 06:55:20|5530.2|5524.2|5531.2|5525.2|5531.2|5525.2|5530.2|5524.2|0
1618901730000|2021-04-20 06:55:30|5530.9|5524.9|5531.2|5525.2|5531.2|5525.2|5530.2|5524.2|0
1618901740000|2021-04-20 06:55:40|5531|5525|5531.5|5525.5|5531.5|5525.5|5531|5525|0
1618901750000|2021-04-20 06:55:50|5532|5526|5531.8|5525.8|5532|5526|5531.8|5525.8|0
1618901780000|2021-04-20 06:56:20|5532|5526|5532.3|5526.3|5532.3|5526.3|5532|5526|0
1618901790000|2021-04-20 06:56:30|5532|5526|5531.5|5525.5|5532|5526|5531.5|5525.5|0
1618901800000|2021-04-20 06:56:40|5531.3|5525.3|5533.5|5527.5|5533.5|5527.5|5531.3|5525.3|71
1618901810000|2021-04-20 06:56:50|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|5533.7|5527.7|1
1618901820000|2021-04-20 06:57:00|5532.7|5526.7|5531.5|5525.5|5533|5527|5531.5|5525.5|4
1618901850000|2021-04-20 06:57:30|5531.2|5525.2|5531.2|5525.2|5531.2|5525.2|5530.7|5524.7|2
1618901860000|2021-04-20 06:57:40|5531.5|5525.5|5532.5|5526.5|5532.5|5526.5|5531.5|5525.5|1
1618901870000|2021-04-20 06:57:50|5532.9|5526.9|5532.7|5526.7|5532.9|5526.9|5532|5526|2
1618901890000|2021-04-20 06:58:10|5532.9|5526.9|5532.9|5526.9|5533.2|5527.2|5532.9|5526.9|11
1618901900000|2021-04-20 06:58:20|5535.3|5529.3|5535.9|5529.9|5535.9|5529.9|5535.3|5529.3|33
1618901910000|2021-04-20 06:58:30|5536.9|5530.9|5536.4|5530.4|5536.9|5530.9|5535.7|5529.7|3
1618901920000|2021-04-20 06:58:40|5536.1|5530.1|5535.9|5529.9|5536.1|5530.1|5535.9|5529.9|0
1618901930000|2021-04-20 06:58:50|5536.1|5530.1|5536.6|5530.6|5537.4|5531.4|5536.1|5530.1|1
1618901940000|2021-04-20 06:59:00|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|4
1618901960000|2021-04-20 06:59:20|5537.1|5531.1|5539.3|5533.3|5539.3|5533.3|5537.1|5531.1|1
1618901970000|2021-04-20 06:59:30|5539.6|5533.6|5538.7|5532.7|5539.6|5533.6|5538.7|5532.7|1
1618901980000|2021-04-20 06:59:40|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|5540.1|5534.1|1
1618901990000|2021-04-20 06:59:50|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.1|5534.1|1
1618902000000|2021-04-20 07:00:00|5539.9|5533.9|5537.8|5531.8|5539.9|5533.9|5537.8|5531.8|1
1618902010000|2021-04-20 07:00:10|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|2
1618902020000|2021-04-20 07:00:20|5538.3|5532.3|5537.6|5531.6|5538.3|5532.3|5537.1|5531.1|0
1618902040000|2021-04-20 07:00:40|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|0
1618902050000|2021-04-20 07:00:50|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|1
1618902060000|2021-04-20 07:01:00|5537.7|5531.7|5538.9|5532.9|5538.9|5532.9|5537.4|5531.4|1
1618902070000|2021-04-20 07:01:10|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1618902090000|2021-04-20 07:01:30|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|5538.1|5532.1|1
1618902100000|2021-04-20 07:01:40|5538.4|5532.4|5538.1|5532.1|5539.1|5533.1|5538.1|5532.1|1
1618902110000|2021-04-20 07:01:50|5537.9|5531.9|5537.1|5531.1|5537.9|5531.9|5537.1|5531.1|1
1618902120000|2021-04-20 07:02:00|5537.6|5531.6|5535.9|5529.9|5537.6|5531.6|5535.9|5529.9|2
1618902130000|2021-04-20 07:02:10|5535.6|5529.6|5535.9|5529.9|5535.9|5529.9|5535.6|5529.6|0
1618902140000|2021-04-20 07:02:20|5536.1|5530.1|5536.6|5530.6|5536.9|5530.9|5536.1|5530.1|0
1618902150000|2021-04-20 07:02:30|5536.9|5530.9|5537.6|5531.6|5537.6|5531.6|5536.9|5530.9|0
1618902160000|2021-04-20 07:02:40|5537.4|5531.4|5536.1|5530.1|5537.4|5531.4|5536.1|5530.1|0
1618902190000|2021-04-20 07:03:10|5536.4|5530.4|5536.1|5530.1|5536.9|5530.9|5536.1|5530.1|0
1618902200000|2021-04-20 07:03:20|5535.9|5529.9|5536.6|5530.6|5537.1|5531.1|5535.9|5529.9|0
1618902210000|2021-04-20 07:03:30|5536.4|5530.4|5536.1|5530.1|5536.4|5530.4|5536.1|5530.1|0
1618902240000|2021-04-20 07:04:00|5535.1|5529.1|5530.6|5524.6|5535.1|5529.1|5530.6|5524.6|6
1618902250000|2021-04-20 07:04:10|5533.1|5527.1|5534.2|5528.2|5534.2|5528.2|5533.1|5527.1|1
1618902260000|2021-04-20 07:04:20|5533.9|5527.9|5533.1|5527.1|5533.9|5527.9|5533.1|5527.1|2
1618902270000|2021-04-20 07:04:30|5533.2|5527.2|5534.1|5528.1|5534.2|5528.2|5533.2|5527.2|2
1618902280000|2021-04-20 07:04:40|5534.2|5528.2|5534.1|5528.1|5534.2|5528.2|5534.1|5528.1|0
1618902290000|2021-04-20 07:04:50|5534|5528|5534|5528|5534|5528|5534|5528|0
1618902300000|2021-04-20 07:05:00|5534.5|5528.5|5535.2|5529.2|5535.2|5529.2|5534.5|5528.5|0
1618902310000|2021-04-20 07:05:10|5535|5529|5534.5|5528.5|5535|5529|5534.5|5528.5|1
1618902320000|2021-04-20 07:05:20|5534.7|5528.7|5535|5529|5535.2|5529.2|5534.7|5528.7|1
1618902350000|2021-04-20 07:05:50|5535.2|5529.2|5535|5529|5535.5|5529.5|5535|5529|1
1618902360000|2021-04-20 07:06:00|5534|5528|5534|5528|5534.4|5528.4|5534|5528|0
1618902370000|2021-04-20 07:06:10|5534.2|5528.2|5535|5529|5535|5529|5534.2|5528.2|6
1618902380000|2021-04-20 07:06:20|5534.9|5528.9|5535|5529|5535|5529|5534.9|5528.9|0
1618902390000|2021-04-20 07:06:30|5535.9|5529.9|5538|5532|5538|5532|5535.9|5529.9|11
1618902400000|2021-04-20 07:06:40|5538.4|5532.4|5537.5|5531.5|5539|5533|5537.5|5531.5|3
1618902410000|2021-04-20 07:06:50|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|0
1618902420000|2021-04-20 07:07:00|||||||||1
1618902430000|2021-04-20 07:07:10|5535.4|5529.4|5535|5529|5535.4|5529.4|5535|5529|7
1618902440000|2021-04-20 07:07:20|5534.7|5528.7|5535.2|5529.2|5535.7|5529.7|5534.7|5528.7|1
1618902450000|2021-04-20 07:07:30|5535.7|5529.7|5537.2|5531.2|5537.2|5531.2|5535.7|5529.7|4
1618902470000|2021-04-20 07:07:50|5537.7|5531.7|5538.2|5532.2|5538.2|5532.2|5537.7|5531.7|3
1618902480000|2021-04-20 07:08:00|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|0
1618902490000|2021-04-20 07:08:10|5537|5531|5538.2|5532.2|5538.2|5532.2|5537|5531|7
1618902500000|2021-04-20 07:08:20|5538|5532|5538|5532|5538|5532|5537.2|5531.2|0
1618902510000|2021-04-20 07:08:30|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|5537.9|5531.9|0
1618902520000|2021-04-20 07:08:40|5538|5532|5538|5532|5538|5532|5538|5532|1
1618902530000|2021-04-20 07:08:50|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1618902540000|2021-04-20 07:09:00|5538|5532|5539.2|5533.2|5539.2|5533.2|5538|5532|3
1618902590000|2021-04-20 07:09:50|5539|5533|5538.5|5532.5|5539|5533|5538.2|5532.2|1
1618902600000|2021-04-20 07:10:00|5539.2|5533.2|5538.9|5532.9|5539.5|5533.5|5538.9|5532.9|1
1618902610000|2021-04-20 07:10:10|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|0
1618902620000|2021-04-20 07:10:20|5539|5533|5538.7|5532.7|5539|5533|5538.2|5532.2|0
1618902630000|2021-04-20 07:10:30|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538|5532|0
1618902650000|2021-04-20 07:10:50|5538.7|5532.7|5538.2|5532.2|5538.7|5532.7|5537.2|5531.2|2
1618902660000|2021-04-20 07:11:00|5537.6|5531.6|5538|5532|5538.2|5532.2|5537.2|5531.2|0
1618902670000|2021-04-20 07:11:10|5537.7|5531.7|5535.1|5529.1|5537.7|5531.7|5535.1|5529.1|11
1618902680000|2021-04-20 07:11:20|5534.9|5528.9|5534.6|5528.6|5534.9|5528.9|5534.6|5528.6|0
1618902690000|2021-04-20 07:11:30|5534.8|5528.8|5534.6|5528.6|5534.9|5528.9|5534.6|5528.6|0
1618902710000|2021-04-20 07:11:50|5534.4|5528.4|5534.1|5528.1|5534.4|5528.4|5534.1|5528.1|1
1618902720000|2021-04-20 07:12:00|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1618902750000|2021-04-20 07:12:30|5533.9|5527.9|5534.1|5528.1|5534.1|5528.1|5533.9|5527.9|1
1618902760000|2021-04-20 07:12:40|5534.3|5528.3|5534.7|5528.7|5534.9|5528.9|5534.3|5528.3|0
1618902770000|2021-04-20 07:12:50|5534.5|5528.5|5533.6|5527.6|5534.5|5528.5|5533.4|5527.4|0
1618902780000|2021-04-20 07:13:00|5534.1|5528.1|5535.3|5529.3|5535.3|5529.3|5534.1|5528.1|2
1618902800000|2021-04-20 07:13:20|5535.6|5529.6|5535.8|5529.8|5535.8|5529.8|5535.6|5529.6|0
1618902820000|2021-04-20 07:13:40|5536|5530|5537.8|5531.8|5537.8|5531.8|5536|5530|0
1618902830000|2021-04-20 07:13:50|5538.1|5532.1|5537.8|5531.8|5538.1|5532.1|5537.8|5531.8|0
1618902850000|2021-04-20 07:14:10|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1618902870000|2021-04-20 07:14:30|5538.8|5532.8|5539.8|5533.8|5539.8|5533.8|5538.8|5532.8|0
1618902890000|2021-04-20 07:14:50|5539.6|5533.6|5537.4|5531.4|5539.6|5533.6|5537.4|5531.4|0
1618902900000|2021-04-20 07:15:00|5537.6|5531.6|5538.1|5532.1|5538.1|5532.1|5537.6|5531.6|0
1618902910000|2021-04-20 07:15:10|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|5537.8|5531.8|0
1618902930000|2021-04-20 07:15:30|5537.3|5531.3|5536.5|5530.5|5537.3|5531.3|5536.5|5530.5|1
1618902960000|2021-04-20 07:16:00|5536.3|5530.3|5536.5|5530.5|5536.5|5530.5|5536.3|5530.3|0
1618902980000|2021-04-20 07:16:20|5536.3|5530.3|5530.7|5524.7|5536.5|5530.5|5530.3|5524.3|6
1618902990000|2021-04-20 07:16:30|5531|5525|5532.2|5526.2|5532.7|5526.7|5531|5525|0
1618903000000|2021-04-20 07:16:40|5532|5526|5531.5|5525.5|5532|5526|5531.5|5525.5|0
1618903010000|2021-04-20 07:16:50|5531.7|5525.7|5531.7|5525.7|5532.4|5526.4|5531.2|5525.2|4
1618903020000|2021-04-20 07:17:00|5532|5526|5532|5526|5532.2|5526.2|5532|5526|0
1618903060000|2021-04-20 07:17:40|5532.2|5526.2|5532|5526|5532.2|5526.2|5532|5526|0
1618903070000|2021-04-20 07:17:50|5532.2|5526.2|5532|5526|5532.2|5526.2|5532|5526|0
1618903080000|2021-04-20 07:18:00|5532.2|5526.2|5532|5526|5532.2|5526.2|5532|5526|0
1618903090000|2021-04-20 07:18:10|5532.2|5526.2|5532.4|5526.4|5532.4|5526.4|5532.2|5526.2|0
1618903100000|2021-04-20 07:18:20|5532.1|5526.1|5532.4|5526.4|5532.4|5526.4|5531.7|5525.7|0
1618903110000|2021-04-20 07:18:30|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|0
1618903120000|2021-04-20 07:18:40|5531.2|5525.2|5527.9|5521.9|5531.2|5525.2|5527.9|5521.9|0
1618903130000|2021-04-20 07:18:50|5527.6|5521.6|5528.4|5522.4|5528.4|5522.4|5527.6|5521.6|5
1618903160000|2021-04-20 07:19:20|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|5528.6|5522.6|0
1618903170000|2021-04-20 07:19:30|5528.8|5522.8|5528.8|5522.8|5529.1|5523.1|5528.8|5522.8|0
1618903180000|2021-04-20 07:19:40|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5
1618903190000|2021-04-20 07:19:50|5527.3|5521.3|5525.8|5519.8|5527.3|5521.3|5524.4|5518.4|1
1618903200000|2021-04-20 07:20:00|5525.9|5519.9|5526.1|5520.1|5526.1|5520.1|5525.9|5519.9|0
1618903210000|2021-04-20 07:20:10|5525.8|5519.8|5526.6|5520.6|5526.6|5520.6|5525.8|5519.8|2
1618903220000|2021-04-20 07:20:20|5526.9|5520.9|5527.9|5521.9|5528.4|5522.4|5526.9|5520.9|0
1618903260000|2021-04-20 07:21:00|5528.6|5522.6|5529.8|5523.8|5529.8|5523.8|5528.6|5522.6|1
1618903270000|2021-04-20 07:21:10|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|5529.4|5523.4|0
1618903280000|2021-04-20 07:21:20|5529.8|5523.8|5530.9|5524.9|5530.9|5524.9|5529.4|5523.4|0
1618903290000|2021-04-20 07:21:30|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|5530.8|5524.8|0
1618903300000|2021-04-20 07:21:40|5530.9|5524.9|5531.4|5525.4|5531.8|5525.8|5530.9|5524.9|0
1618903310000|2021-04-20 07:21:50|5530.9|5524.9|5525.3|5519.3|5530.9|5524.9|5525.3|5519.3|19
1618903320000|2021-04-20 07:22:00|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1618903330000|2021-04-20 07:22:10|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|5523.9|5517.9|3
1618903340000|2021-04-20 07:22:20|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|5524.6|5518.6|0
1618903350000|2021-04-20 07:22:30|5524.9|5518.9|5524.9|5518.9|5525.2|5519.2|5524.9|5518.9|0
1618903380000|2021-04-20 07:23:00|5525.9|5519.9|5527.9|5521.9|5527.9|5521.9|5525.9|5519.9|2
1618903390000|2021-04-20 07:23:10|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|5528.4|5522.4|0
1618903400000|2021-04-20 07:23:20|5528.6|5522.6|5528.9|5522.9|5528.9|5522.9|5528.6|5522.6|0
1618903410000|2021-04-20 07:23:30|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1618903420000|2021-04-20 07:23:40|5528.9|5522.9|5528.4|5522.4|5530.1|5524.1|5528.4|5522.4|1
1618903430000|2021-04-20 07:23:50|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|5528.7|5522.7|0
1618903440000|2021-04-20 07:24:00|5528.2|5522.2|5526.6|5520.6|5528.2|5522.2|5526.6|5520.6|3
1618903460000|2021-04-20 07:24:20|5526.2|5520.2|5526.1|5520.1|5526.2|5520.2|5526.1|5520.1|3
1618903470000|2021-04-20 07:24:30|5526.6|5520.6|5526.4|5520.4|5527.1|5521.1|5526.1|5520.1|0
1618903480000|2021-04-20 07:24:40|5526.9|5520.9|5526.1|5520.1|5526.9|5520.9|5526.1|5520.1|0
1618903500000|2021-04-20 07:25:00|5526.4|5520.4|5526.1|5520.1|5526.4|5520.4|5525.9|5519.9|0
1618903510000|2021-04-20 07:25:10|5526.7|5520.7|5528.1|5522.1|5528.1|5522.1|5526.7|5520.7|1
1618903520000|2021-04-20 07:25:20|5527.1|5521.1|5527.4|5521.4|5527.4|5521.4|5527.1|5521.1|0
1618903540000|2021-04-20 07:25:40|5527.1|5521.1|5527.7|5521.7|5527.7|5521.7|5526.9|5520.9|1
1618903550000|2021-04-20 07:25:50|5527.6|5521.6|5527.1|5521.1|5527.6|5521.6|5527.1|5521.1|0
1618903560000|2021-04-20 07:26:00|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|5526.6|5520.6|0
1618903570000|2021-04-20 07:26:10|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|0
1618903590000|2021-04-20 07:26:30|5526|5520|5525.9|5519.9|5526|5520|5525.9|5519.9|1
1618903600000|2021-04-20 07:26:40|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|5526.4|5520.4|0
1618903610000|2021-04-20 07:26:50|5526.2|5520.2|5524.5|5518.5|5526.2|5520.2|5524.5|5518.5|0
1618903630000|2021-04-20 07:27:10|5524.4|5518.4|5524.5|5518.5|5524.5|5518.5|5524.4|5518.4|1
1618903640000|2021-04-20 07:27:20|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|3
1618903650000|2021-04-20 07:27:30|||||||||1
1618903700000|2021-04-20 07:28:20|5526|5520|5526|5520|5526|5520|5526|5520|0
1618903710000|2021-04-20 07:28:30|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1618903760000|2021-04-20 07:29:20|5526|5520|5526|5520|5526|5520|5526|5520|0
1618903770000|2021-04-20 07:29:30|5525.7|5519.7|5525.4|5519.4|5525.9|5519.9|5525.4|5519.4|0
1618903780000|2021-04-20 07:29:40|5525.2|5519.2|5524.9|5518.9|5525.4|5519.4|5524.9|5518.9|0
1618903800000|2021-04-20 07:30:00|5525|5519|5526.5|5520.5|5526.5|5520.5|5525|5519|0
1618903830000|2021-04-20 07:30:30|5527.3|5521.3|5526.5|5520.5|5527.5|5521.5|5526.5|5520.5|1
1618903840000|2021-04-20 07:30:40|5526.3|5520.3|5525|5519|5526.3|5520.3|5524.5|5518.5|2
1618903850000|2021-04-20 07:30:50|5525.3|5519.3|5525.5|5519.5|5525.5|5519.5|5525.3|5519.3|1
1618903860000|2021-04-20 07:31:00|5525.3|5519.3|5524.8|5518.8|5525.5|5519.5|5524.8|5518.8|0
1618903880000|2021-04-20 07:31:20|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525|5519|0
1618903900000|2021-04-20 07:31:40|5525|5519|5525|5519|5525|5519|5525|5519|0
1618903920000|2021-04-20 07:32:00|5524.5|5518.5|5525|5519|5525.3|5519.3|5524.5|5518.5|4
1618903930000|2021-04-20 07:32:10|5524.8|5518.8|5524.5|5518.5|5525|5519|5524.5|5518.5|2
1618903950000|2021-04-20 07:32:30|5524|5518|5524|5518|5524|5518|5524|5518|0
1618903970000|2021-04-20 07:32:50|5524.2|5518.2|5526.5|5520.5|5526.5|5520.5|5524.2|5518.2|1
1618904030000|2021-04-20 07:33:50|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|5525.5|5519.5|1
1618904040000|2021-04-20 07:34:00|5525.3|5519.3|5525|5519|5525.5|5519.5|5524.5|5518.5|0
1618904050000|2021-04-20 07:34:10|5525.5|5519.5|5526|5520|5526|5520|5525.5|5519.5|0
1618904060000|2021-04-20 07:34:20|5525.8|5519.8|5525.5|5519.5|5525.8|5519.8|5525.5|5519.5|0
1618904080000|2021-04-20 07:34:40|5524.5|5518.5|5524.5|5518.5|5524.5|5518.5|5524.5|5518.5|0
1618904100000|2021-04-20 07:35:00|5525|5519|5525|5519|5525|5519|5525|5519|0
1618904110000|2021-04-20 07:35:10|5524.7|5518.7|5524.5|5518.5|5525|5519|5524.5|5518.5|0
1618904120000|2021-04-20 07:35:20|5524.7|5518.7|5526.8|5520.8|5526.8|5520.8|5524.5|5518.5|1
1618904130000|2021-04-20 07:35:30|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|5526.5|5520.5|0
1618904140000|2021-04-20 07:35:40|5526.7|5520.7|5527|5521|5527|5521|5526.7|5520.7|0
1618904150000|2021-04-20 07:35:50|5526.8|5520.8|5526.5|5520.5|5526.8|5520.8|5526.5|5520.5|1
1618904170000|2021-04-20 07:36:10|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|5527.3|5521.3|0
1618904180000|2021-04-20 07:36:20|5528|5522|5529.3|5523.3|5529.5|5523.5|5528|5522|0
1618904200000|2021-04-20 07:36:40|5525.4|5519.4|5524.9|5518.9|5525.4|5519.4|5524.9|5518.9|9
1618904210000|2021-04-20 07:36:50|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|0
1618904220000|2021-04-20 07:37:00|5525.6|5519.6|5524.4|5518.4|5525.6|5519.6|5524.1|5518.1|2
1618904230000|2021-04-20 07:37:10|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|2
1618904250000|2021-04-20 07:37:30|5524.4|5518.4|5524.6|5518.6|5524.6|5518.6|5524.4|5518.4|0
1618904260000|2021-04-20 07:37:40|5524.8|5518.8|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|0
1618904290000|2021-04-20 07:38:10|5525.1|5519.1|5525.3|5519.3|5525.3|5519.3|5524.8|5518.8|6
1618904300000|2021-04-20 07:38:20|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|1
1618904310000|2021-04-20 07:38:30|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|5524.3|5518.3|0
1618904320000|2021-04-20 07:38:40|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|2
1618904330000|2021-04-20 07:38:50|5524.3|5518.3|5524.6|5518.6|5524.6|5518.6|5524.3|5518.3|0
1618904340000|2021-04-20 07:39:00|5525.3|5519.3|5524.9|5518.9|5525.3|5519.3|5524.3|5518.3|1
1618904360000|2021-04-20 07:39:20|5523.9|5517.9|5524.1|5518.1|5524.1|5518.1|5523.9|5517.9|0
1618904380000|2021-04-20 07:39:40|5524.4|5518.4|5524.9|5518.9|5524.9|5518.9|5524.1|5518.1|0
1618904390000|2021-04-20 07:39:50|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|0
1618904400000|2021-04-20 07:40:00|5524.9|5518.9|5525.6|5519.6|5525.6|5519.6|5524.6|5518.6|0
1618904440000|2021-04-20 07:40:40|5524.1|5518.1|5524.1|5518.1|5524.4|5518.4|5524.1|5518.1|0
1618904450000|2021-04-20 07:40:50|5524.4|5518.4|5525.1|5519.1|5525.1|5519.1|5524.4|5518.4|0
1618904460000|2021-04-20 07:41:00|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|5525.3|5519.3|0
1618904470000|2021-04-20 07:41:10|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|0
1618904480000|2021-04-20 07:41:20|5524.1|5518.1|5524.3|5518.3|5524.3|5518.3|5523.9|5517.9|2
1618904490000|2021-04-20 07:41:30|5523.6|5517.6|5523.9|5517.9|5523.9|5517.9|5523.6|5517.6|2
1618904510000|2021-04-20 07:41:50|5524.4|5518.4|5524.1|5518.1|5524.4|5518.4|5524.1|5518.1|0
1618904520000|2021-04-20 07:42:00|5524.6|5518.6|5524.1|5518.1|5524.6|5518.6|5524.1|5518.1|0
1618904550000|2021-04-20 07:42:30|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|5525.1|5519.1|0
1618904560000|2021-04-20 07:42:40|||||||||1
1618904590000|2021-04-20 07:43:10|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|5525.6|5519.6|0
1618904600000|2021-04-20 07:43:20|5525.7|5519.7|5525.6|5519.6|5525.7|5519.7|5525.6|5519.6|2
1618904620000|2021-04-20 07:43:40|5525.1|5519.1|5524.6|5518.6|5525.1|5519.1|5524.6|5518.6|0
1618904630000|2021-04-20 07:43:50|5525.4|5519.4|5524.7|5518.7|5525.4|5519.4|5524.7|5518.7|4
1618904640000|2021-04-20 07:44:00|5525.1|5519.1|5524.1|5518.1|5525.1|5519.1|5524.1|5518.1|0
1618904650000|2021-04-20 07:44:10|5523.6|5517.6|5523.7|5517.7|5523.7|5517.7|5523.6|5517.6|3
1618904680000|2021-04-20 07:44:40|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1618904690000|2021-04-20 07:44:50|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|5524.4|5518.4|0
1618904700000|2021-04-20 07:45:00|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|5524.7|5518.7|0
1618904710000|2021-04-20 07:45:10|5524.4|5518.4|5524.1|5518.1|5524.4|5518.4|5523.7|5517.7|0
1618904720000|2021-04-20 07:45:20|5523.7|5517.7|5523.6|5517.6|5523.7|5517.7|5523.6|5517.6|0
1618904730000|2021-04-20 07:45:30|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|5524.1|5518.1|0
1618904740000|2021-04-20 07:45:40|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|1
1618904750000|2021-04-20 07:45:50|5524.1|5518.1|5523.4|5517.4|5524.1|5518.1|5522.6|5516.6|1
1618904760000|2021-04-20 07:46:00|5523.2|5517.2|5522.9|5516.9|5523.2|5517.2|5522.9|5516.9|0
1618904770000|2021-04-20 07:46:10|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.1|5517.1|0
1618904810000|2021-04-20 07:46:50|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|5523.1|5517.1|0
1618904820000|2021-04-20 07:47:00|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|5522.6|5516.6|0
1618904830000|2021-04-20 07:47:10|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|5522.9|5516.9|0
1618904840000|2021-04-20 07:47:20|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|5523.2|5517.2|0
1618904860000|2021-04-20 07:47:40|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1618904870000|2021-04-20 07:47:50|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|5523.4|5517.4|0
1618904880000|2021-04-20 07:48:00|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1618904890000|2021-04-20 07:48:10|5524|5518|5524|5518|5524.2|5518.2|5524|5518|0
1618904900000|2021-04-20 07:48:20|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5
1618904920000|2021-04-20 07:48:40|5522|5516|5523|5517|5523|5517|5522|5516|0
1618904930000|2021-04-20 07:48:50|5523.5|5517.5|5524.7|5518.7|5524.7|5518.7|5523.5|5517.5|0
1618904940000|2021-04-20 07:49:00|5525.2|5519.2|5524.9|5518.9|5525.2|5519.2|5524.9|5518.9|0
1618904950000|2021-04-20 07:49:10|5525.5|5519.5|5525.2|5519.2|5525.5|5519.5|5524.7|5518.7|0
1618904960000|2021-04-20 07:49:20|5525.4|5519.4|5525.2|5519.2|5525.4|5519.4|5525.2|5519.2|0
1618904970000|2021-04-20 07:49:30|5524.9|5518.9|5525.2|5519.2|5525.4|5519.4|5524.9|5518.9|1
1618904980000|2021-04-20 07:49:40|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|5525.7|5519.7|0
1618904990000|2021-04-20 07:49:50|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|5525.2|5519.2|0
1618905030000|2021-04-20 07:50:30|5525.4|5519.4|5525.7|5519.7|5525.7|5519.7|5525.4|5519.4|0
1618905040000|2021-04-20 07:50:40|5525.4|5519.4|5525.7|5519.7|5525.7|5519.7|5525.4|5519.4|0
1618905070000|2021-04-20 07:51:10|5524.4|5518.4|5524.6|5518.6|5524.6|5518.6|5524.4|5518.4|1
1618905110000|2021-04-20 07:51:50|5524.4|5518.4|5523.7|5517.7|5524.4|5518.4|5523.7|5517.7|2
1618905120000|2021-04-20 07:52:00|5524.2|5518.2|5524.2|5518.2|5524.2|5518.2|5524|5518|0
1618905130000|2021-04-20 07:52:10|5523.8|5517.8|5523.2|5517.2|5523.8|5517.8|5523.2|5517.2|1
1618905140000|2021-04-20 07:52:20|5522.7|5516.7|5522.2|5516.2|5522.7|5516.7|5522.2|5516.2|0
1618905150000|2021-04-20 07:52:30|5521.9|5515.9|5522.2|5516.2|5522.2|5516.2|5521.9|5515.9|0
1618905160000|2021-04-20 07:52:40|5523|5517|5523|5517|5523|5517|5523|5517|0
1618905170000|2021-04-20 07:52:50|5522.7|5516.7|5521.9|5515.9|5522.7|5516.7|5521.9|5515.9|0
1618905200000|2021-04-20 07:53:20|5522.5|5516.5|5521.9|5515.9|5522.5|5516.5|5521.9|5515.9|0
1618905250000|2021-04-20 07:54:10|5521.3|5515.3|5521.6|5515.6|5521.6|5515.6|5521.3|5515.3|0
1618905280000|2021-04-20 07:54:40|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|0
1618905290000|2021-04-20 07:54:50|5522.1|5516.1|5523.4|5517.4|5523.4|5517.4|5522.1|5516.1|0
1618905300000|2021-04-20 07:55:00|5523.7|5517.7|5524.2|5518.2|5524.4|5518.4|5523.7|5517.7|0
1618905310000|2021-04-20 07:55:10|5524.4|5518.4|5525.9|5519.9|5525.9|5519.9|5524.4|5518.4|1
1618905320000|2021-04-20 07:55:20|5525.7|5519.7|5525.4|5519.4|5525.7|5519.7|5525.4|5519.4|1
1618905350000|2021-04-20 07:55:50|5525.9|5519.9|5527.4|5521.4|5527.7|5521.7|5525.9|5519.9|2
1618905370000|2021-04-20 07:56:10|5527.7|5521.7|5527.7|5521.7|5527.7|5521.7|5527.2|5521.2|0
1618905380000|2021-04-20 07:56:20|5527.9|5521.9|5527.6|5521.6|5527.9|5521.9|5527.4|5521.4|0
1618905400000|2021-04-20 07:56:40|5527.8|5521.8|5527.7|5521.7|5528.6|5522.6|5527.7|5521.7|3
1618905410000|2021-04-20 07:56:50|5527.4|5521.4|5527.4|5521.4|5527.7|5521.7|5527.1|5521.1|2
1618905420000|2021-04-20 07:57:00|5526.7|5520.7|5526.9|5520.9|5526.9|5520.9|5526.7|5520.7|0
1618905430000|2021-04-20 07:57:10|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|5525.4|5519.4|0
1618905440000|2021-04-20 07:57:20|5525.6|5519.6|5526.4|5520.4|5526.4|5520.4|5525.6|5519.6|0
1618905450000|2021-04-20 07:57:30|5526.6|5520.6|5526.9|5520.9|5526.9|5520.9|5526.6|5520.6|0
1618905460000|2021-04-20 07:57:40|||||||||1
1618905470000|2021-04-20 07:57:50|5526.7|5520.7|5527.4|5521.4|5527.4|5521.4|5526.7|5520.7|1
1618905510000|2021-04-20 07:58:30|5527.7|5521.7|5528.5|5522.5|5528.5|5522.5|5527.7|5521.7|0
1618905520000|2021-04-20 07:58:40|5528.7|5522.7|5529|5523|5529|5523|5528.7|5522.7|0
1618905540000|2021-04-20 07:59:00|5528.7|5522.7|5529|5523|5529|5523|5528.7|5522.7|0
1618905550000|2021-04-20 07:59:10|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|5528.5|5522.5|0
1618905560000|2021-04-20 07:59:20|5528.2|5522.2|5527.5|5521.5|5528.2|5522.2|5527.5|5521.5|0
1618905570000|2021-04-20 07:59:30|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|5527.8|5521.8|0
1618905600000|2021-04-20 08:00:00|5528|5522|5528.3|5522.3|5528.5|5522.5|5528|5522|0
1618905610000|2021-04-20 08:00:10|5528.5|5522.5|5528.3|5522.3|5528.5|5522.5|5528.3|5522.3|0
1618905620000|2021-04-20 08:00:20|5528|5522|5528.3|5522.3|5528.5|5522.5|5528|5522|0
1618905630000|2021-04-20 08:00:30|5528.5|5522.5|5529.8|5523.8|5529.8|5523.8|5528.5|5522.5|0
1618905650000|2021-04-20 08:00:50|5532.4|5526.4|5532.4|5526.4|5532.7|5526.7|5532.4|5526.4|2
1618905660000|2021-04-20 08:01:00|5532.9|5526.9|5533.4|5527.4|5533.4|5527.4|5532.9|5526.9|0
1618905670000|2021-04-20 08:01:10|5533.1|5527.1|5533.4|5527.4|5533.4|5527.4|5533.1|5527.1|0
1618905690000|2021-04-20 08:01:30|5533.9|5527.9|5533.6|5527.6|5534.6|5528.6|5533.6|5527.6|1
1618905710000|2021-04-20 08:01:50|5532.6|5526.6|5531.8|5525.8|5532.6|5526.6|5531.8|5525.8|3
1618905720000|2021-04-20 08:02:00|5532.3|5526.3|5531.9|5525.9|5532.3|5526.3|5531.9|5525.9|4
1618905730000|2021-04-20 08:02:10|5532.3|5526.3|5532.5|5526.5|5533.3|5527.3|5531.4|5525.4|3
1618905740000|2021-04-20 08:02:20|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|1
1618905750000|2021-04-20 08:02:30|5534|5528|5533.2|5527.2|5534|5528|5532.7|5526.7|0
1618905760000|2021-04-20 08:02:40|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|5532.7|5526.7|2
1618905780000|2021-04-20 08:03:00|5533|5527|5533|5527|5533|5527|5533|5527|5
1618905790000|2021-04-20 08:03:10|5533.2|5527.2|5535|5529|5535|5529|5533.2|5527.2|2
1618905800000|2021-04-20 08:03:20|5535.5|5529.5|5535.3|5529.3|5535.5|5529.5|5535.3|5529.3|0
1618905810000|2021-04-20 08:03:30|5535.8|5529.8|5534.5|5528.5|5535.8|5529.8|5534.5|5528.5|0
1618905820000|2021-04-20 08:03:40|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1618905830000|2021-04-20 08:03:50|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1618905840000|2021-04-20 08:04:00|5535|5529|5535.3|5529.3|5535.3|5529.3|5535|5529|0
1618905860000|2021-04-20 08:04:20|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|3
1618905880000|2021-04-20 08:04:40|5537|5531|5535.3|5529.3|5537|5531|5535.1|5529.1|2
1618905900000|2021-04-20 08:05:00|5535.5|5529.5|5535.5|5529.5|5536.3|5530.3|5535.5|5529.5|1
1618905910000|2021-04-20 08:05:10|5535.3|5529.3|5534.8|5528.8|5535.3|5529.3|5534.8|5528.8|0
1618905920000|2021-04-20 08:05:20|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|5534.3|5528.3|0
1618905930000|2021-04-20 08:05:30|5534.8|5528.8|5536|5530|5536|5530|5534.8|5528.8|1
1618905940000|2021-04-20 08:05:40|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1618905950000|2021-04-20 08:05:50|5536|5530|5535.3|5529.3|5536|5530|5535.3|5529.3|0
1618905960000|2021-04-20 08:06:00|5534.8|5528.8|5534.5|5528.5|5534.8|5528.8|5534.5|5528.5|0
1618905970000|2021-04-20 08:06:10|5534.8|5528.8|5535.3|5529.3|5535.3|5529.3|5534.8|5528.8|0
1618905990000|2021-04-20 08:06:30|5535.5|5529.5|5535.8|5529.8|5535.8|5529.8|5535.5|5529.5|0
1618906000000|2021-04-20 08:06:40|5536|5530|5536|5530|5536|5530|5536|5530|0
1618906020000|2021-04-20 08:07:00|5535.6|5529.6|5535.2|5529.2|5535.6|5529.6|5535.2|5529.2|1
1618906030000|2021-04-20 08:07:10|5535|5529|5534.7|5528.7|5535.5|5529.5|5534.7|5528.7|5
1618906040000|2021-04-20 08:07:20|5534.9|5528.9|5535.5|5529.5|5535.5|5529.5|5534.8|5528.8|0
1618906050000|2021-04-20 08:07:30|5535.8|5529.8|5536.3|5530.3|5536.3|5530.3|5535.8|5529.8|0
1618906060000|2021-04-20 08:07:40|5535.8|5529.8|5535.5|5529.5|5535.8|5529.8|5535.5|5529.5|0
1618906080000|2021-04-20 08:08:00|5535.3|5529.3|5534.3|5528.3|5535.3|5529.3|5534.1|5528.1|2
1618906100000|2021-04-20 08:08:20|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1618906120000|2021-04-20 08:08:40|5533.5|5527.5|5533.5|5527.5|5534.1|5528.1|5533.3|5527.3|0
1618906130000|2021-04-20 08:08:50|5533|5527|5532.7|5526.7|5533|5527|5532.7|5526.7|0
1618906140000|2021-04-20 08:09:00|5533|5527|5533.5|5527.5|5533.8|5527.8|5532.8|5526.8|1
1618906150000|2021-04-20 08:09:10|5533.8|5527.8|5533.9|5527.9|5533.9|5527.9|5533.8|5527.8|0
1618906170000|2021-04-20 08:09:30|5533.6|5527.6|5534.1|5528.1|5534.9|5528.9|5533.6|5527.6|0
1618906180000|2021-04-20 08:09:40|5533.8|5527.8|5533.8|5527.8|5534.1|5528.1|5533.3|5527.3|0
1618906190000|2021-04-20 08:09:50|5533.3|5527.3|5533.3|5527.3|5533.3|5527.3|5533|5527|0
1618906200000|2021-04-20 08:10:00|5533|5527|5532.8|5526.8|5533.3|5527.3|5532.8|5526.8|1
1618906210000|2021-04-20 08:10:10|5533|5527|5532.5|5526.5|5533|5527|5532.5|5526.5|3
1618906230000|2021-04-20 08:10:30|5532.8|5526.8|5533.8|5527.8|5533.8|5527.8|5532.8|5526.8|2
1618906240000|2021-04-20 08:10:40|5534|5528|5534.3|5528.3|5534.3|5528.3|5534|5528|0
1618906250000|2021-04-20 08:10:50|5535.5|5529.5|5534.5|5528.5|5535.5|5529.5|5534.5|5528.5|0
1618906260000|2021-04-20 08:11:00|5534.8|5528.8|5535|5529|5535|5529|5534.8|5528.8|0
1618906270000|2021-04-20 08:11:10|5534.8|5528.8|5534|5528|5534.8|5528.8|5534|5528|0
1618906280000|2021-04-20 08:11:20|5534.3|5528.3|5534.3|5528.3|5534.5|5528.5|5534.3|5528.3|0
1618906290000|2021-04-20 08:11:30|5533.8|5527.8|5533.5|5527.5|5533.8|5527.8|5533.5|5527.5|0
1618906310000|2021-04-20 08:11:50|5534.5|5528.5|5534|5528|5534.5|5528.5|5534|5528|0
1618906330000|2021-04-20 08:12:10|5534.2|5528.2|5533|5527|5534.2|5528.2|5533|5527|0
1618906340000|2021-04-20 08:12:20|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|5533.2|5527.2|0
1618906350000|2021-04-20 08:12:30|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|0
1618906360000|2021-04-20 08:12:40|5534.5|5528.5|5534.8|5528.8|5534.8|5528.8|5534.5|5528.5|0
1618906370000|2021-04-20 08:12:50|5534.3|5528.3|5533.5|5527.5|5534.3|5528.3|5533.5|5527.5|0
1618906380000|2021-04-20 08:13:00|5533.7|5527.7|5534.2|5528.2|5534.2|5528.2|5533.7|5527.7|0
1618906410000|2021-04-20 08:13:30|5534.5|5528.5|5535.2|5529.2|5535.2|5529.2|5534.5|5528.5|0
1618906420000|2021-04-20 08:13:40|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1618906430000|2021-04-20 08:13:50|5536|5530|5536|5530|5536|5530|5536|5530|0
1618906440000|2021-04-20 08:14:00|5535.8|5529.8|5534.8|5528.8|5535.8|5529.8|5534.8|5528.8|0
1618906450000|2021-04-20 08:14:10|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|5535.2|5529.2|0
1618906460000|2021-04-20 08:14:20|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|5534.7|5528.7|0
1618906470000|2021-04-20 08:14:30|5535.5|5529.5|5538.7|5532.7|5538.7|5532.7|5535.1|5529.1|24
1618906480000|2021-04-20 08:14:40|5539.6|5533.6|5540.6|5534.6|5540.6|5534.6|5539.4|5533.4|8
1618906490000|2021-04-20 08:14:50|5541.4|5535.4|5544.9|5538.9|5545.2|5539.2|5541.4|5535.4|6
1618906500000|2021-04-20 08:15:00|5545.1|5539.1|5545.4|5539.4|5546.4|5540.4|5545.1|5539.1|9
1618906520000|2021-04-20 08:15:20|5544.9|5538.9|5545.4|5539.4|5545.4|5539.4|5544.9|5538.9|1
1618906530000|2021-04-20 08:15:30|5545.7|5539.7|5542.2|5536.2|5545.7|5539.7|5542.2|5536.2|1
1618906540000|2021-04-20 08:15:40|5542.5|5536.5|5543.2|5537.2|5543.2|5537.2|5542.5|5536.5|1
1618906550000|2021-04-20 08:15:50|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|5543.5|5537.5|0
1618906560000|2021-04-20 08:16:00|5543.4|5537.4|5543.2|5537.2|5543.4|5537.4|5543.2|5537.2|0
1618906570000|2021-04-20 08:16:10|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|1
1618906590000|2021-04-20 08:16:30|5544.7|5538.7|5544.9|5538.9|5545.6|5539.6|5544.7|5538.7|3
1618906600000|2021-04-20 08:16:40|5545.1|5539.1|5546.2|5540.2|5546.2|5540.2|5545.1|5539.1|0
1618906610000|2021-04-20 08:16:50|5545.9|5539.9|5545.6|5539.6|5545.9|5539.9|5545.4|5539.4|0
1618906620000|2021-04-20 08:17:00|5546.6|5540.6|5544.4|5538.4|5546.6|5540.6|5544.2|5538.2|6
1618906630000|2021-04-20 08:17:10|5543.9|5537.9|5544.2|5538.2|5544.2|5538.2|5543.9|5537.9|0
1618906640000|2021-04-20 08:17:20|5543.9|5537.9|5542.2|5536.2|5543.9|5537.9|5542.2|5536.2|1
1618906650000|2021-04-20 08:17:30|5542.7|5536.7|5543.5|5537.5|5543.5|5537.5|5542.7|5536.7|0
1618906660000|2021-04-20 08:17:40|5543.8|5537.8|5544.2|5538.2|5545.7|5539.7|5543.8|5537.8|3
1618906670000|2021-04-20 08:17:50|5544.6|5538.6|5544.9|5538.9|5544.9|5538.9|5544.6|5538.6|1
1618906680000|2021-04-20 08:18:00|5545.2|5539.2|5545.2|5539.2|5545.2|5539.2|5544.9|5538.9|0
1618906690000|2021-04-20 08:18:10|5546.2|5540.2|5546.1|5540.1|5546.2|5540.2|5546.1|5540.1|1
1618906700000|2021-04-20 08:18:20|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|5544.6|5538.6|2
1618906710000|2021-04-20 08:18:30|5544.9|5538.9|5543.7|5537.7|5544.9|5538.9|5543.2|5537.2|6
1618906720000|2021-04-20 08:18:40|5543.5|5537.5|5543.2|5537.2|5543.7|5537.7|5543.2|5537.2|0
1618906740000|2021-04-20 08:19:00|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|5544.2|5538.2|1
1618906750000|2021-04-20 08:19:10|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1618906760000|2021-04-20 08:19:20|5544.6|5538.6|5544.2|5538.2|5544.6|5538.6|5544.2|5538.2|1
1618906770000|2021-04-20 08:19:30|5544.4|5538.4|5544.7|5538.7|5544.7|5538.7|5544.4|5538.4|0
1618906780000|2021-04-20 08:19:40|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|5544.4|5538.4|0
1618906790000|2021-04-20 08:19:50|5544.5|5538.5|5543.5|5537.5|5544.5|5538.5|5543.5|5537.5|0
1618906800000|2021-04-20 08:20:00|5543.2|5537.2|5544.2|5538.2|5544.2|5538.2|5543.2|5537.2|1
1618906810000|2021-04-20 08:20:10|5546.7|5540.7|5545.6|5539.6|5546.7|5540.7|5545.6|5539.6|17
1618906820000|2021-04-20 08:20:20|5544.6|5538.6|5543.9|5537.9|5544.6|5538.6|5543.6|5537.6|1
1618906830000|2021-04-20 08:20:30|5543.1|5537.1|5544.9|5538.9|5544.9|5538.9|5543.1|5537.1|0
1618906850000|2021-04-20 08:20:50|5544.8|5538.8|5545.6|5539.6|5545.6|5539.6|5544.8|5538.8|4
1618906860000|2021-04-20 08:21:00|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5544.6|5538.6|1
1618906870000|2021-04-20 08:21:10|5544.9|5538.9|5545.1|5539.1|5545.1|5539.1|5544.6|5538.6|0
1618906880000|2021-04-20 08:21:20|5545.6|5539.6|5545.3|5539.3|5545.6|5539.6|5545.3|5539.3|0
1618906900000|2021-04-20 08:21:40|5545.6|5539.6|5545.3|5539.3|5545.6|5539.6|5545.3|5539.3|0
1618906910000|2021-04-20 08:21:50|5544.6|5538.6|5544.3|5538.3|5544.6|5538.6|5544.3|5538.3|2
1618906920000|2021-04-20 08:22:00|5544.6|5538.6|5545.4|5539.4|5545.4|5539.4|5544.3|5538.3|0
1618906940000|2021-04-20 08:22:20|5544.9|5538.9|5543.8|5537.8|5544.9|5538.9|5543.8|5537.8|2
1618906950000|2021-04-20 08:22:30|5543.6|5537.6|5543.8|5537.8|5543.8|5537.8|5542.9|5536.9|1
1618906960000|2021-04-20 08:22:40|5543.9|5537.9|5544.3|5538.3|5544.3|5538.3|5543.9|5537.9|0
1618906970000|2021-04-20 08:22:50|5545.3|5539.3|5545.1|5539.1|5546.1|5540.1|5545.1|5539.1|1
1618906980000|2021-04-20 08:23:00|5545.3|5539.3|5545.1|5539.1|5545.8|5539.8|5545.1|5539.1|0
1618907000000|2021-04-20 08:23:20|5544.9|5538.9|5544.6|5538.6|5544.9|5538.9|5544.6|5538.6|0
1618907010000|2021-04-20 08:23:30|5544.9|5538.9|5544.8|5538.8|5545.1|5539.1|5544.6|5538.6|1
1618907020000|2021-04-20 08:23:40|5545|5539|5545.3|5539.3|5545.3|5539.3|5545|5539|0
1618907030000|2021-04-20 08:23:50|5545.5|5539.5|5544.8|5538.8|5545.5|5539.5|5544.6|5538.6|1
1618907040000|2021-04-20 08:24:00|5545.3|5539.3|5545|5539|5545.3|5539.3|5545|5539|0
1618907050000|2021-04-20 08:24:10|5545.6|5539.6|5545.5|5539.5|5546|5540|5545.5|5539.5|0
1618907070000|2021-04-20 08:24:30|5549.6|5543.6|5549.2|5543.2|5549.9|5543.9|5549.2|5543.2|7
1618907080000|2021-04-20 08:24:40|5549.1|5543.1|5549.9|5543.9|5549.9|5543.9|5548.9|5542.9|1
1618907090000|2021-04-20 08:24:50|5549.1|5543.1|5548.9|5542.9|5549.1|5543.1|5548.6|5542.6|1
1618907110000|2021-04-20 08:25:10|5548.7|5542.7|5548.1|5542.1|5548.7|5542.7|5548.1|5542.1|0
1618907120000|2021-04-20 08:25:20|5548.4|5542.4|5548.8|5542.8|5548.8|5542.8|5548.4|5542.4|0
1618907130000|2021-04-20 08:25:30|5549|5543|5549.9|5543.9|5551.1|5545.1|5548.1|5542.1|28
1618907160000|2021-04-20 08:26:00|5551.8|5545.8|5551.5|5545.5|5552.2|5546.2|5551.5|5545.5|6
1618907190000|2021-04-20 08:26:30|5551.3|5545.3|5550.3|5544.3|5551.3|5545.3|5550.3|5544.3|0
1618907210000|2021-04-20 08:26:50|5550.6|5544.6|5550.6|5544.6|5550.9|5544.9|5549.7|5543.7|1
1618907220000|2021-04-20 08:27:00|5550.9|5544.9|5550.4|5544.4|5551.1|5545.1|5550.4|5544.4|12
1618907230000|2021-04-20 08:27:10|5550.7|5544.7|5550.9|5544.9|5550.9|5544.9|5550.6|5544.6|0
1618907240000|2021-04-20 08:27:20|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|0
1618907250000|2021-04-20 08:27:30|5550.4|5544.4|5550.6|5544.6|5550.6|5544.6|5550.1|5544.1|0
1618907260000|2021-04-20 08:27:40|5550.2|5544.2|5550.1|5544.1|5550.2|5544.2|5550.1|5544.1|0
1618907270000|2021-04-20 08:27:50|5549.7|5543.7|5549.6|5543.6|5550.1|5544.1|5549.2|5543.2|1
1618907280000|2021-04-20 08:28:00|5550.1|5544.1|5546.9|5540.9|5550.2|5544.2|5546.9|5540.9|4
1618907290000|2021-04-20 08:28:10|5547.4|5541.4|5546.9|5540.9|5547.4|5541.4|5546.9|5540.9|0
1618907300000|2021-04-20 08:28:20|5546.7|5540.7|5545|5539|5546.7|5540.7|5545|5539|9
1618907310000|2021-04-20 08:28:30|5545.4|5539.4|5545.5|5539.5|5545.5|5539.5|5545.4|5539.4|1
1618907330000|2021-04-20 08:28:50|5544.5|5538.5|5544.9|5538.9|5544.9|5538.9|5544.5|5538.5|7
1618907340000|2021-04-20 08:29:00|5544.5|5538.5|5543.4|5537.4|5544.5|5538.5|5543.4|5537.4|0
1618907350000|2021-04-20 08:29:10|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1618907360000|2021-04-20 08:29:20|5542.7|5536.7|5544.5|5538.5|5544.5|5538.5|5542.7|5536.7|3
1618907370000|2021-04-20 08:29:30|5544|5538|5543.2|5537.2|5544.5|5538.5|5543.2|5537.2|2
1618907380000|2021-04-20 08:29:40|5543.4|5537.4|5543.4|5537.4|5543.6|5537.6|5543.2|5537.2|1
1618907390000|2021-04-20 08:29:50|5544|5538|5544.4|5538.4|5544.5|5538.5|5544|5538|1
1618907400000|2021-04-20 08:30:00|5544|5538|5544|5538|5544|5538|5544|5538|2
1618907410000|2021-04-20 08:30:10|5543.7|5537.7|5545.7|5539.7|5545.7|5539.7|5543.5|5537.5|1
1618907430000|2021-04-20 08:30:30|5546|5540|5545.9|5539.9|5546|5540|5545.9|5539.9|0
1618907440000|2021-04-20 08:30:40|5546.9|5540.9|5546.5|5540.5|5546.9|5540.9|5545.9|5539.9|1
1618907450000|2021-04-20 08:30:50|5546.7|5540.7|5545.5|5539.5|5546.7|5540.7|5545.5|5539.5|1
1618907460000|2021-04-20 08:31:00|5545|5539|5544.5|5538.5|5545|5539|5544.2|5538.2|0
1618907470000|2021-04-20 08:31:10|5545|5539|5546.4|5540.4|5546.4|5540.4|5545|5539|1
1618907480000|2021-04-20 08:31:20|5546|5540|5546.5|5540.5|5546.7|5540.7|5546|5540|1
1618907490000|2021-04-20 08:31:30|5545|5539|5544.7|5538.7|5545.5|5539.5|5544.7|5538.7|1
1618907500000|2021-04-20 08:31:40|5545|5539|5544.5|5538.5|5545|5539|5544.5|5538.5|0
1618907510000|2021-04-20 08:31:50|5544.7|5538.7|5545.7|5539.7|5545.7|5539.7|5544.7|5538.7|0
1618907520000|2021-04-20 08:32:00|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.5|5538.5|4
1618907540000|2021-04-20 08:32:20|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1618907560000|2021-04-20 08:32:40|5546.4|5540.4|5546.7|5540.7|5546.7|5540.7|5546.4|5540.4|0
1618907570000|2021-04-20 08:32:50|5546.5|5540.5|5546.4|5540.4|5546.5|5540.5|5545.8|5539.8|1
1618907580000|2021-04-20 08:33:00|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1618907590000|2021-04-20 08:33:10|5546.2|5540.2|5547.2|5541.2|5547.2|5541.2|5546.2|5540.2|0
1618907600000|2021-04-20 08:33:20|5546.9|5540.9|5547.7|5541.7|5547.9|5541.9|5546.9|5540.9|2
1618907630000|2021-04-20 08:33:50|5547.2|5541.2|5546.7|5540.7|5547.2|5541.2|5546.7|5540.7|1
1618907640000|2021-04-20 08:34:00|5546.5|5540.5|5545.8|5539.8|5546.5|5540.5|5545.8|5539.8|5
1618907650000|2021-04-20 08:34:10|5547.5|5541.5|5546.3|5540.3|5547.5|5541.5|5546.3|5540.3|2
1618907670000|2021-04-20 08:34:30|5546|5540|5545.5|5539.5|5546|5540|5545.5|5539.5|3
1618907680000|2021-04-20 08:34:40|5545.7|5539.7|5546|5540|5546.5|5540.5|5545.7|5539.7|0
1618907690000|2021-04-20 08:34:50|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|0
1618907700000|2021-04-20 08:35:00|5546.7|5540.7|5547.5|5541.5|5547.5|5541.5|5546.7|5540.7|1
1618907710000|2021-04-20 08:35:10|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|5547.7|5541.7|0
1618907720000|2021-04-20 08:35:20|5547.9|5541.9|5547.5|5541.5|5547.9|5541.9|5547.5|5541.5|1
1618907730000|2021-04-20 08:35:30|5547.7|5541.7|5547.2|5541.2|5548|5542|5547.2|5541.2|2
1618907740000|2021-04-20 08:35:40|5547.1|5541.1|5547.6|5541.6|5547.6|5541.6|5546.9|5540.9|10
1618907750000|2021-04-20 08:35:50|5548.6|5542.6|5549.3|5543.3|5549.3|5543.3|5548.6|5542.6|7
1618907760000|2021-04-20 08:36:00|5549.8|5543.8|5549.6|5543.6|5550|5544|5549|5543|3
1618907770000|2021-04-20 08:36:10|5551|5545|5551.8|5545.8|5551.8|5545.8|5550.3|5544.3|10
1618907780000|2021-04-20 08:36:20|5552|5546|5554.8|5548.8|5554.8|5548.8|5551.8|5545.8|14
1618907790000|2021-04-20 08:36:30|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|1
1618907800000|2021-04-20 08:36:40|5554.1|5548.1|5555.5|5549.5|5555.5|5549.5|5554.1|5548.1|14
1618907810000|2021-04-20 08:36:50|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1618907830000|2021-04-20 08:37:10|5555.5|5549.5|5555.6|5549.6|5555.6|5549.6|5555.5|5549.5|0
1618907840000|2021-04-20 08:37:20|5556.5|5550.5|5556.6|5550.6|5556.6|5550.6|5556.5|5550.5|4
1618907850000|2021-04-20 08:37:30|5557|5551|5557|5551|5557|5551|5557|5551|0
1618907860000|2021-04-20 08:37:40|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|0
1618907870000|2021-04-20 08:37:50|5556.8|5550.8|5557.5|5551.5|5557.5|5551.5|5556.8|5550.8|2
1618907880000|2021-04-20 08:38:00|5557|5551|5556.6|5550.6|5557|5551|5555|5549|21
1618907900000|2021-04-20 08:38:20|5556.8|5550.8|5556.1|5550.1|5556.8|5550.8|5555.5|5549.5|2
1618907910000|2021-04-20 08:38:30|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.5|5550.5|2
1618907940000|2021-04-20 08:39:00|5556.5|5550.5|5555.5|5549.5|5556.6|5550.6|5555.5|5549.5|4
1618907950000|2021-04-20 08:39:10|5554.6|5548.6|5554.5|5548.5|5554.6|5548.6|5554.5|5548.5|0
1618907960000|2021-04-20 08:39:20|5554.3|5548.3|5554.1|5548.1|5554.3|5548.3|5554.1|5548.1|0
1618907970000|2021-04-20 08:39:30|5553.8|5547.8|5554.1|5548.1|5554.1|5548.1|5553.8|5547.8|0
1618907980000|2021-04-20 08:39:40|5553.4|5547.4|5551.6|5545.6|5553.4|5547.4|5551.6|5545.6|1
1618907990000|2021-04-20 08:39:50|5552.1|5546.1|5553.3|5547.3|5553.9|5547.9|5552.1|5546.1|4
1618908000000|2021-04-20 08:40:00|5552.1|5546.1|5552.1|5546.1|5553.3|5547.3|5552.1|5546.1|1
1618908010000|2021-04-20 08:40:10|5552.3|5546.3|5552.6|5546.6|5552.6|5546.6|5552.1|5546.1|0
1618908020000|2021-04-20 08:40:20|5552.9|5546.9|5553.6|5547.6|5553.6|5547.6|5552.9|5546.9|0
1618908030000|2021-04-20 08:40:30|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|5553.3|5547.3|0
1618908040000|2021-04-20 08:40:40|5553.1|5547.1|5553.3|5547.3|5553.3|5547.3|5553.1|5547.1|1
1618908050000|2021-04-20 08:40:50|5552.3|5546.3|5552.4|5546.4|5552.4|5546.4|5552.3|5546.3|0
1618908060000|2021-04-20 08:41:00|5551.8|5545.8|5552.8|5546.8|5552.8|5546.8|5551.8|5545.8|1
1618908070000|2021-04-20 08:41:10|5552.6|5546.6|5552.3|5546.3|5552.6|5546.6|5552.3|5546.3|0
1618908080000|2021-04-20 08:41:20|5552.4|5546.4|5553.3|5547.3|5553.4|5547.4|5552.4|5546.4|0
1618908090000|2021-04-20 08:41:30|5553.8|5547.8|5553.6|5547.6|5553.8|5547.8|5553.6|5547.6|0
1618908100000|2021-04-20 08:41:40|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|5554.1|5548.1|0
1618908110000|2021-04-20 08:41:50|5553.7|5547.7|5552.8|5546.8|5553.7|5547.7|5552.8|5546.8|0
1618908120000|2021-04-20 08:42:00|5552.3|5546.3|5552.6|5546.6|5552.6|5546.6|5552.3|5546.3|0
1618908130000|2021-04-20 08:42:10|5552.4|5546.4|5552.3|5546.3|5552.4|5546.4|5552.3|5546.3|0
1618908150000|2021-04-20 08:42:30|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|5554.4|5548.4|2
1618908170000|2021-04-20 08:42:50|5554.3|5548.3|5554.4|5548.4|5554.4|5548.4|5554.3|5548.3|0
1618908180000|2021-04-20 08:43:00|5554.1|5548.1|5553.9|5547.9|5554.3|5548.3|5553.9|5547.9|1
1618908200000|2021-04-20 08:43:20|5554.4|5548.4|5553.9|5547.9|5554.4|5548.4|5553.9|5547.9|0
1618908210000|2021-04-20 08:43:30|5553.4|5547.4|5554.3|5548.3|5554.3|5548.3|5553.4|5547.4|0
1618908220000|2021-04-20 08:43:40|5553.3|5547.3|5552.9|5546.9|5553.3|5547.3|5552.9|5546.9|0
1618908230000|2021-04-20 08:43:50|5553.2|5547.2|5554.9|5548.9|5554.9|5548.9|5553.2|5547.2|7
1618908240000|2021-04-20 08:44:00|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|5554.6|5548.6|0
1618908260000|2021-04-20 08:44:20|5553.6|5547.6|5553.4|5547.4|5553.6|5547.6|5553.4|5547.4|1
1618908280000|2021-04-20 08:44:40|5552.9|5546.9|5551.9|5545.9|5552.9|5546.9|5551.9|5545.9|1
1618908290000|2021-04-20 08:44:50|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|5552.2|5546.2|0
1618908300000|2021-04-20 08:45:00|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|0
1618908310000|2021-04-20 08:45:10|5552.6|5546.6|5553.1|5547.1|5553.1|5547.1|5552.4|5546.4|1
1618908320000|2021-04-20 08:45:20|5552.4|5546.4|5551|5545|5552.4|5546.4|5551|5545|4
1618908330000|2021-04-20 08:45:30|5550.7|5544.7|5547.1|5541.1|5550.7|5544.7|5547.1|5541.1|5
1618908340000|2021-04-20 08:45:40|5547.2|5541.2|5548.3|5542.3|5548.3|5542.3|5547.2|5541.2|2
1618908360000|2021-04-20 08:46:00|5549.3|5543.3|5549.5|5543.5|5549.5|5543.5|5549.3|5543.3|0
1618908370000|2021-04-20 08:46:10|5549.3|5543.3|5549.5|5543.5|5549.5|5543.5|5549.1|5543.1|0
1618908380000|2021-04-20 08:46:20|5549.8|5543.8|5550.8|5544.8|5550.8|5544.8|5549.8|5543.8|0
1618908390000|2021-04-20 08:46:30|5551.3|5545.3|5550.8|5544.8|5551.3|5545.3|5550.1|5544.1|3
1618908400000|2021-04-20 08:46:40|5550.5|5544.5|5551.5|5545.5|5551.5|5545.5|5550.5|5544.5|0
1618908410000|2021-04-20 08:46:50|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|5551.2|5545.2|0
1618908420000|2021-04-20 08:47:00|5551.4|5545.4|5552.2|5546.2|5552.9|5546.9|5551.4|5545.4|0
1618908430000|2021-04-20 08:47:10|5552.6|5546.6|5551.9|5545.9|5553.2|5547.2|5551.9|5545.9|1
1618908440000|2021-04-20 08:47:20|5552.5|5546.5|5552.7|5546.7|5552.7|5546.7|5552.5|5546.5|0
1618908470000|2021-04-20 08:47:50|5552.9|5546.9|5552.7|5546.7|5552.9|5546.9|5552.7|5546.7|1
1618908480000|2021-04-20 08:48:00|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|5552.9|5546.9|0
1618908490000|2021-04-20 08:48:10|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|0
1618908500000|2021-04-20 08:48:20|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|0
1618908510000|2021-04-20 08:48:30|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|0
1618908530000|2021-04-20 08:48:50|5553.7|5547.7|5555.7|5549.7|5555.7|5549.7|5553.7|5547.7|12
1618908540000|2021-04-20 08:49:00|5555.2|5549.2|5554.7|5548.7|5555.5|5549.5|5554.7|5548.7|1
1618908550000|2021-04-20 08:49:10|5554.5|5548.5|5555.5|5549.5|5555.5|5549.5|5554.5|5548.5|1
1618908560000|2021-04-20 08:49:20|5555.2|5549.2|5555.7|5549.7|5555.7|5549.7|5554.9|5548.9|0
1618908570000|2021-04-20 08:49:30|5555.5|5549.5|5555.7|5549.7|5555.7|5549.7|5555.2|5549.2|0
1618908580000|2021-04-20 08:49:40|5556.5|5550.5|5556.5|5550.5|5556.7|5550.7|5556.5|5550.5|2
1618908600000|2021-04-20 08:50:00|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|0
1618908610000|2021-04-20 08:50:10|5556.2|5550.2|5555.9|5549.9|5556.2|5550.2|5555.9|5549.9|1
1618908620000|2021-04-20 08:50:20|5555.5|5549.5|5556.2|5550.2|5556.5|5550.5|5555.2|5549.2|1
1618908660000|2021-04-20 08:51:00|5556.5|5550.5|5555.5|5549.5|5556.5|5550.5|5555.5|5549.5|2
1618908670000|2021-04-20 08:51:10|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|5555.9|5549.9|0
1618908690000|2021-04-20 08:51:30|5555.7|5549.7|5556.4|5550.4|5556.4|5550.4|5555.1|5549.1|1
1618908710000|2021-04-20 08:51:50|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|5555.4|5549.4|2
1618908730000|2021-04-20 08:52:10|5555.3|5549.3|5555.5|5549.5|5555.5|5549.5|5555.3|5549.3|0
1618908740000|2021-04-20 08:52:20|5555|5549|5554.8|5548.8|5555|5549|5554.8|5548.8|1
1618908750000|2021-04-20 08:52:30|5555|5549|5555.5|5549.5|5555.5|5549.5|5555|5549|0
1618908770000|2021-04-20 08:52:50|5555.2|5549.2|5554.7|5548.7|5555.2|5549.2|5554.7|5548.7|0
1618908800000|2021-04-20 08:53:20|5554.5|5548.5|5554.8|5548.8|5555|5549|5554.5|5548.5|1
1618908810000|2021-04-20 08:53:30|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|1
1618908820000|2021-04-20 08:53:40|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|5553.8|5547.8|0
1618908840000|2021-04-20 08:54:00|5553.5|5547.5|5552.7|5546.7|5553.5|5547.5|5552.7|5546.7|0
1618908850000|2021-04-20 08:54:10|5552.5|5546.5|5552.7|5546.7|5552.7|5546.7|5552.1|5546.1|2
1618908880000|2021-04-20 08:54:40|5552.5|5546.5|5552.2|5546.2|5552.7|5546.7|5552.2|5546.2|2
1618908900000|2021-04-20 08:55:00|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|5552.5|5546.5|0
1618908930000|2021-04-20 08:55:30|5552.3|5546.3|5552|5546|5552.3|5546.3|5552|5546|0
1618908940000|2021-04-20 08:55:40|5551.8|5545.8|5551.6|5545.6|5551.8|5545.8|5551.6|5545.6|1
1618908950000|2021-04-20 08:55:50|5551.8|5545.8|5551.9|5545.9|5552.1|5546.1|5551.6|5545.6|1
1618908960000|2021-04-20 08:56:00|5551.6|5545.6|5550.1|5544.1|5551.6|5545.6|5548.8|5542.8|3
1618908970000|2021-04-20 08:56:10|5550.3|5544.3|5549.3|5543.3|5550.3|5544.3|5549.3|5543.3|0
1618908980000|2021-04-20 08:56:20|5549.6|5543.6|5550.1|5544.1|5550.1|5544.1|5549.6|5543.6|0
1618908990000|2021-04-20 08:56:30|5549.9|5543.9|5549.6|5543.6|5549.9|5543.9|5549.6|5543.6|0
1618909000000|2021-04-20 08:56:40|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|1
1618909010000|2021-04-20 08:56:50|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1618909020000|2021-04-20 08:57:00|5550.3|5544.3|5550.3|5544.3|5550.3|5544.3|5550|5544|1
1618909050000|2021-04-20 08:57:30|5550.1|5544.1|5550.5|5544.5|5550.5|5544.5|5550.1|5544.1|0
1618909070000|2021-04-20 08:57:50|5550.1|5544.1|5550.3|5544.3|5550.3|5544.3|5550.1|5544.1|0
1618909080000|2021-04-20 08:58:00|5550.1|5544.1|5548.5|5542.5|5550.1|5544.1|5548.5|5542.5|0
1618909090000|2021-04-20 08:58:10|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1618909100000|2021-04-20 08:58:20|5548.8|5542.8|5549.5|5543.5|5549.5|5543.5|5548.8|5542.8|1
1618909110000|2021-04-20 08:58:30|5549.8|5543.8|5550.5|5544.5|5550.5|5544.5|5549.8|5543.8|0
1618909140000|2021-04-20 08:59:00|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.1|5543.1|1
1618909150000|2021-04-20 08:59:10|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|2
1618909160000|2021-04-20 08:59:20|5549.1|5543.1|5548.6|5542.6|5549.1|5543.1|5548.3|5542.3|0
1618909170000|2021-04-20 08:59:30|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|5548.3|5542.3|0
1618909190000|2021-04-20 08:59:50|5548.5|5542.5|5550.3|5544.3|5550.3|5544.3|5548.5|5542.5|3
1618909200000|2021-04-20 09:00:00|5550.1|5544.1|5548.3|5542.3|5550.1|5544.1|5548.3|5542.3|5
1618909210000|2021-04-20 09:00:10|5548.1|5542.1|5547.3|5541.3|5548.1|5542.1|5547.3|5541.3|3
1618909220000|2021-04-20 09:00:20|5548.4|5542.4|5549.4|5543.4|5549.4|5543.4|5548.4|5542.4|2
1618909230000|2021-04-20 09:00:30|5549.8|5543.8|5550.1|5544.1|5550.1|5544.1|5549.8|5543.8|0
1618909240000|2021-04-20 09:00:40|5549.5|5543.5|5548.3|5542.3|5549.5|5543.5|5548.3|5542.3|1
1618909260000|2021-04-20 09:01:00|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.8|5541.8|0
1618909270000|2021-04-20 09:01:10|5548.3|5542.3|5548.9|5542.9|5548.9|5542.9|5548.3|5542.3|0
1618909280000|2021-04-20 09:01:20|5549.9|5543.9|5549.9|5543.9|5549.9|5543.9|5549.9|5543.9|0
1618909290000|2021-04-20 09:01:30|5549.3|5543.3|5549.1|5543.1|5549.3|5543.3|5549.1|5543.1|1
1618909320000|2021-04-20 09:02:00|||||||||1
1618909330000|2021-04-20 09:02:10|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|5547.4|5541.4|0
1618909340000|2021-04-20 09:02:20|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1618909350000|2021-04-20 09:02:30|5546.4|5540.4|5547.1|5541.1|5547.3|5541.3|5546.4|5540.4|0
1618909360000|2021-04-20 09:02:40|5547.4|5541.4|5548.1|5542.1|5548.1|5542.1|5547.4|5541.4|0
1618909370000|2021-04-20 09:02:50|5547.7|5541.7|5546.9|5540.9|5547.7|5541.7|5546.9|5540.9|0
1618909400000|2021-04-20 09:03:20|5547.1|5541.1|5548.1|5542.1|5548.1|5542.1|5547.1|5541.1|1
1618909410000|2021-04-20 09:03:30|5548.3|5542.3|5548.6|5542.6|5548.6|5542.6|5548.3|5542.3|0
1618909440000|2021-04-20 09:04:00|5548.9|5542.9|5549.8|5543.8|5549.8|5543.8|5548.9|5542.9|1
1618909450000|2021-04-20 09:04:10|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|0
1618909470000|2021-04-20 09:04:30|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|1
1618909500000|2021-04-20 09:05:00|5549.1|5543.1|5549.9|5543.9|5550.1|5544.1|5549.1|5543.1|0
1618909520000|2021-04-20 09:05:20|5549.7|5543.7|5551.4|5545.4|5551.4|5545.4|5549.7|5543.7|0
1618909550000|2021-04-20 09:05:50|5552.1|5546.1|5552.2|5546.2|5552.6|5546.6|5552.1|5546.1|0
1618909560000|2021-04-20 09:06:00|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|0
1618909570000|2021-04-20 09:06:10|5552.2|5546.2|5553.1|5547.1|5553.1|5547.1|5551.7|5545.7|0
1618909580000|2021-04-20 09:06:20|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|5553.6|5547.6|0
1618909590000|2021-04-20 09:06:30|5552.6|5546.6|5552.1|5546.1|5552.6|5546.6|5552.1|5546.1|1
1618909600000|2021-04-20 09:06:40|5552.2|5546.2|5552.6|5546.6|5552.6|5546.6|5552.2|5546.2|0
1618909610000|2021-04-20 09:06:50|5552.4|5546.4|5551.7|5545.7|5552.6|5546.6|5551.6|5545.6|0
1618909620000|2021-04-20 09:07:00|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|5552.1|5546.1|0
1618909640000|2021-04-20 09:07:20|5551.7|5545.7|5552.1|5546.1|5552.1|5546.1|5551.7|5545.7|0
1618909650000|2021-04-20 09:07:30|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|1
1618909670000|2021-04-20 09:07:50|5553.3|5547.3|5554.4|5548.4|5554.4|5548.4|5553.3|5547.3|0
1618909690000|2021-04-20 09:08:10|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|5555.2|5549.2|0
1618909710000|2021-04-20 09:08:30|5554.9|5548.9|5554.7|5548.7|5554.9|5548.9|5554.7|5548.7|1
1618909730000|2021-04-20 09:08:50|5553.9|5547.9|5553.7|5547.7|5553.9|5547.9|5553.7|5547.7|0
1618909740000|2021-04-20 09:09:00|5554|5548|5554|5548|5554|5548|5554|5548|0
1618909750000|2021-04-20 09:09:10|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|5554.2|5548.2|0
1618909780000|2021-04-20 09:09:40|5555|5549|5555|5549|5555|5549|5555|5549|0
1618909790000|2021-04-20 09:09:50|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|5554.7|5548.7|0
1618909800000|2021-04-20 09:10:00|5555|5549|5555|5549|5555|5549|5554.7|5548.7|0
1618909810000|2021-04-20 09:10:10|5555.2|5549.2|5555|5549|5555.2|5549.2|5555|5549|0
1618909820000|2021-04-20 09:10:20|5554.7|5548.7|5555.2|5549.2|5555.5|5549.5|5554.7|5548.7|0
1618909910000|2021-04-20 09:11:50|5555.5|5549.5|5554.9|5548.9|5555.5|5549.5|5554.9|5548.9|0
1618909920000|2021-04-20 09:12:00|5554.7|5548.7|5554|5548|5554.7|5548.7|5554|5548|1
1618909930000|2021-04-20 09:12:10|5553.9|5547.9|5553.9|5547.9|5553.9|5547.9|5553.9|5547.9|0
1618909950000|2021-04-20 09:12:30|5554.5|5548.5|5555|5549|5555|5549|5554.5|5548.5|2
1618909960000|2021-04-20 09:12:40|5552.9|5546.9|5551.5|5545.5|5552.9|5546.9|5551.5|5545.5|7
1618909970000|2021-04-20 09:12:50|5551.3|5545.3|5551|5545|5551.3|5545.3|5551|5545|0
1618909980000|2021-04-20 09:13:00|5551.2|5545.2|5550.3|5544.3|5551.2|5545.2|5550.3|5544.3|5
1618909990000|2021-04-20 09:13:10|5550|5544|5551|5545|5551.3|5545.3|5550|5544|0
1618910010000|2021-04-20 09:13:30|5551.3|5545.3|5552|5546|5552|5546|5551.3|5545.3|0
1618910020000|2021-04-20 09:13:40|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|0
1618910030000|2021-04-20 09:13:50|5551.7|5545.7|5551.7|5545.7|5551.8|5545.8|5551.7|5545.7|1
1618910040000|2021-04-20 09:14:00|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|5551.8|5545.8|3
1618910050000|2021-04-20 09:14:10|5552.5|5546.5|5552.2|5546.2|5552.5|5546.5|5552|5546|6
1618910060000|2021-04-20 09:14:20|5552|5546|5551.7|5545.7|5552|5546|5551.7|5545.7|1
1618910080000|2021-04-20 09:14:40|5551.5|5545.5|5551.2|5545.2|5551.5|5545.5|5551.2|5545.2|0
1618910090000|2021-04-20 09:14:50|5552.2|5546.2|5552.3|5546.3|5552.8|5546.8|5552.2|5546.2|0
1618910100000|2021-04-20 09:15:00|5552|5546|5551.7|5545.7|5552.2|5546.2|5551.7|5545.7|0
1618910110000|2021-04-20 09:15:10|5552|5546|5551.4|5545.4|5552|5546|5550.8|5544.8|5
1618910120000|2021-04-20 09:15:20|5552.2|5546.2|5552.5|5546.5|5552.8|5546.8|5552.2|5546.2|3
1618910130000|2021-04-20 09:15:30|5553.2|5547.2|5553.2|5547.2|5553.2|5547.2|5553|5547|5
1618910140000|2021-04-20 09:15:40|5553.4|5547.4|5554.4|5548.4|5554.6|5548.6|5553.4|5547.4|9
1618910150000|2021-04-20 09:15:50|5555.3|5549.3|5555.4|5549.4|5555.4|5549.4|5555.3|5549.3|5
1618910160000|2021-04-20 09:16:00|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|4
1618910170000|2021-04-20 09:16:10|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1618910180000|2021-04-20 09:16:20|5556|5550|5556|5550|5556|5550|5555.8|5549.8|0
1618910190000|2021-04-20 09:16:30|5556.1|5550.1|5556.1|5550.1|5556.3|5550.3|5556.1|5550.1|0
1618910200000|2021-04-20 09:16:40|5556.5|5550.5|5558|5552|5558|5552|5556.5|5550.5|3
1618910210000|2021-04-20 09:16:50|||||||||1
1618910220000|2021-04-20 09:17:00|5559|5553|5559.1|5553.1|5560.6|5554.6|5559|5553|4
1618910230000|2021-04-20 09:17:10|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|5559.5|5553.5|0
1618910240000|2021-04-20 09:17:20|5559.1|5553.1|5559|5553|5559.1|5553.1|5559|5553|1
1618910250000|2021-04-20 09:17:30|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1618910260000|2021-04-20 09:17:40|5559.4|5553.4|5560|5554|5560.6|5554.6|5559.4|5553.4|5
1618910280000|2021-04-20 09:18:00|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|5560.1|5554.1|2
1618910290000|2021-04-20 09:18:10|5560.3|5554.3|5560|5554|5560.3|5554.3|5560|5554|1
1618910300000|2021-04-20 09:18:20|5559.6|5553.6|5559|5553|5559.6|5553.6|5558.6|5552.6|2
1618910310000|2021-04-20 09:18:30|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1618910320000|2021-04-20 09:18:40|5557.5|5551.5|5557|5551|5557.5|5551.5|5557|5551|0
1618910340000|2021-04-20 09:19:00|5556.8|5550.8|5556.5|5550.5|5556.8|5550.8|5556.5|5550.5|1
1618910360000|2021-04-20 09:19:20|5556.1|5550.1|5555.5|5549.5|5556.1|5550.1|5555.5|5549.5|0
1618910370000|2021-04-20 09:19:30|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|5555.1|5549.1|0
1618910380000|2021-04-20 09:19:40|5555|5549|5555|5549|5555.3|5549.3|5555|5549|6
1618910390000|2021-04-20 09:19:50|5556|5550|5556|5550|5556|5550|5556|5550|1
1618910400000|2021-04-20 09:20:00|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|5556.1|5550.1|1
1618910440000|2021-04-20 09:20:40|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|5555.6|5549.6|0
1618910460000|2021-04-20 09:21:00|5554.8|5548.8|5555.9|5549.9|5556.1|5550.1|5554.8|5548.8|0
1618910480000|2021-04-20 09:21:20|5551.3|5545.3|5550.8|5544.8|5551.3|5545.3|5550.8|5544.8|44
1618910490000|2021-04-20 09:21:30|5551.2|5545.2|5551|5545|5551.2|5545.2|5551|5545|4
1618910500000|2021-04-20 09:21:40|5551.2|5545.2|5551|5545|5551.2|5545.2|5551|5545|0
1618910510000|2021-04-20 09:21:50|5550.8|5544.8|5550|5544|5550.8|5544.8|5550|5544|0
1618910530000|2021-04-20 09:22:10|5549.7|5543.7|5549.6|5543.6|5550.2|5544.2|5549.3|5543.3|2
1618910540000|2021-04-20 09:22:20|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|0
1618910570000|2021-04-20 09:22:50|5550.4|5544.4|5550.4|5544.4|5550.4|5544.4|5550.4|5544.4|0
1618910580000|2021-04-20 09:23:00|5550.1|5544.1|5550.4|5544.4|5550.4|5544.4|5550.1|5544.1|0
1618910630000|2021-04-20 09:23:50|5550.3|5544.3|5548.8|5542.8|5550.3|5544.3|5548.8|5542.8|0
1618910650000|2021-04-20 09:24:10|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1618910660000|2021-04-20 09:24:20|5546.4|5540.4|5546.3|5540.3|5546.6|5540.6|5546.3|5540.3|14
1618910670000|2021-04-20 09:24:30|5546.6|5540.6|5545.4|5539.4|5547.4|5541.4|5545.4|5539.4|10
1618910680000|2021-04-20 09:24:40|5545.8|5539.8|5546.1|5540.1|5546.1|5540.1|5545.8|5539.8|2
1618910690000|2021-04-20 09:24:50|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|5546.3|5540.3|1
1618910700000|2021-04-20 09:25:00|||||||||1
1618910710000|2021-04-20 09:25:10|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1618910720000|2021-04-20 09:25:20|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1618910740000|2021-04-20 09:25:40|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|5545.9|5539.9|0
1618910750000|2021-04-20 09:25:50|5546.2|5540.2|5548.2|5542.2|5548.2|5542.2|5546.2|5540.2|2
1618910760000|2021-04-20 09:26:00|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|5547.6|5541.6|0
1618910770000|2021-04-20 09:26:10|5546.9|5540.9|5547.6|5541.6|5547.9|5541.9|5546.9|5540.9|1
1618910790000|2021-04-20 09:26:30|5548.2|5542.2|5547.9|5541.9|5548.2|5542.2|5547.9|5541.9|0
1618910820000|2021-04-20 09:27:00|5547.6|5541.6|5547.1|5541.1|5547.6|5541.6|5547.1|5541.1|0
1618910830000|2021-04-20 09:27:10|5546.9|5540.9|5546.2|5540.2|5546.9|5540.9|5546.1|5540.1|2
1618910840000|2021-04-20 09:27:20|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|5545.7|5539.7|0
1618910860000|2021-04-20 09:27:40|5546.1|5540.1|5547.2|5541.2|5547.2|5541.2|5546.1|5540.1|1
1618910870000|2021-04-20 09:27:50|5546.9|5540.9|5546.2|5540.2|5546.9|5540.9|5546.2|5540.2|1
1618910880000|2021-04-20 09:28:00|5546.7|5540.7|5543.6|5537.6|5546.7|5540.7|5543.6|5537.6|0
1618910900000|2021-04-20 09:28:20|5543.4|5537.4|5543.2|5537.2|5543.4|5537.4|5543.2|5537.2|0
1618910960000|2021-04-20 09:29:20|5543.4|5537.4|5542.9|5536.9|5544.2|5538.2|5542.9|5536.9|0
1618910980000|2021-04-20 09:29:40|5543.2|5537.2|5543.4|5537.4|5543.4|5537.4|5543.2|5537.2|0
1618910990000|2021-04-20 09:29:50|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|5543.2|5537.2|0
1618911000000|2021-04-20 09:30:00|5542.9|5536.9|5543.2|5537.2|5543.2|5537.2|5542.9|5536.9|0
1618911010000|2021-04-20 09:30:10|5543|5537|5540.2|5534.2|5543|5537|5539.7|5533.7|0
1618911020000|2021-04-20 09:30:20|5539.7|5533.7|5538|5532|5540.2|5534.2|5538|5532|4
1618911030000|2021-04-20 09:30:30|5538.2|5532.2|5538.7|5532.7|5539.2|5533.2|5538.2|5532.2|1
1618911040000|2021-04-20 09:30:40|5538.4|5532.4|5538.2|5532.2|5538.4|5532.4|5537.9|5531.9|1
1618911050000|2021-04-20 09:30:50|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|5538.7|5532.7|0
1618911060000|2021-04-20 09:31:00|5538.2|5532.2|5537.7|5531.7|5538.2|5532.2|5537.2|5531.2|0
1618911070000|2021-04-20 09:31:10|5537.5|5531.5|5536.2|5530.2|5537.5|5531.5|5535.2|5529.2|1
1618911080000|2021-04-20 09:31:20|5536.6|5530.6|5537.4|5531.4|5537.4|5531.4|5536|5530|5
1618911090000|2021-04-20 09:31:30|5538.3|5532.3|5538.6|5532.6|5539.3|5533.3|5538.3|5532.3|2
1618911100000|2021-04-20 09:31:40|5538.9|5532.9|5539.6|5533.6|5539.6|5533.6|5538.9|5532.9|0
1618911120000|2021-04-20 09:32:00|5539.4|5533.4|5539.6|5533.6|5539.6|5533.6|5539.4|5533.4|2
1618911130000|2021-04-20 09:32:10|5539.9|5533.9|5539.6|5533.6|5539.9|5533.9|5539.6|5533.6|0
1618911140000|2021-04-20 09:32:20|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|5540.6|5534.6|1
1618911150000|2021-04-20 09:32:30|5540.2|5534.2|5540.9|5534.9|5540.9|5534.9|5540.2|5534.2|1
1618911160000|2021-04-20 09:32:40|5540.6|5534.6|5541.4|5535.4|5541.4|5535.4|5540.6|5534.6|0
1618911180000|2021-04-20 09:33:00|5541.6|5535.6|5541.4|5535.4|5541.6|5535.6|5541.4|5535.4|1
1618911190000|2021-04-20 09:33:10|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|5541.6|5535.6|0
1618911220000|2021-04-20 09:33:40|5540.9|5534.9|5540.3|5534.3|5540.9|5534.9|5540.3|5534.3|1
1618911230000|2021-04-20 09:33:50|5540.9|5534.9|5539.4|5533.4|5540.9|5534.9|5539.4|5533.4|2
1618911240000|2021-04-20 09:34:00|5539.1|5533.1|5538.4|5532.4|5539.1|5533.1|5538.4|5532.4|4
1618911250000|2021-04-20 09:34:10|5538.2|5532.2|5537.5|5531.5|5538.4|5532.4|5537.5|5531.5|27
1618911260000|2021-04-20 09:34:20|5537.2|5531.2|5538.5|5532.5|5538.5|5532.5|5537.2|5531.2|0
1618911270000|2021-04-20 09:34:30|5538.7|5532.7|5540.5|5534.5|5541|5535|5538.7|5532.7|0
1618911280000|2021-04-20 09:34:40|5540.3|5534.3|5538.2|5532.2|5540.3|5534.3|5538.2|5532.2|0
1618911290000|2021-04-20 09:34:50|5538.5|5532.5|5539|5533|5539.2|5533.2|5538.5|5532.5|0
1618911300000|2021-04-20 09:35:00|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|1
1618911310000|2021-04-20 09:35:10|5540|5534|5540|5534|5540|5534|5540|5534|0
1618911320000|2021-04-20 09:35:20|5539.3|5533.3|5541.4|5535.4|5541.4|5535.4|5539|5533|1
1618911330000|2021-04-20 09:35:30|5541.2|5535.2|5539.7|5533.7|5541.2|5535.2|5539.7|5533.7|0
1618911360000|2021-04-20 09:36:00|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|5540.2|5534.2|0
1618911370000|2021-04-20 09:36:10|5540.4|5534.4|5542.1|5536.1|5542.1|5536.1|5540.4|5534.4|0
1618911380000|2021-04-20 09:36:20|5541.8|5535.8|5540.9|5534.9|5542.1|5536.1|5540.9|5534.9|5
1618911390000|2021-04-20 09:36:30|5540.1|5534.1|5539.4|5533.4|5540.3|5534.3|5539.4|5533.4|0
1618911400000|2021-04-20 09:36:40|5539.6|5533.6|5538.2|5532.2|5539.6|5533.6|5538.2|5532.2|0
1618911410000|2021-04-20 09:36:50|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|0
1618911420000|2021-04-20 09:37:00|5539.4|5533.4|5539.2|5533.2|5539.4|5533.4|5539.2|5533.2|0
1618911440000|2021-04-20 09:37:20|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1618911450000|2021-04-20 09:37:30|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|5538.2|5532.2|0
1618911480000|2021-04-20 09:38:00|5537.9|5531.9|5537.2|5531.2|5537.9|5531.9|5537.2|5531.2|0
1618911490000|2021-04-20 09:38:10|5537.9|5531.9|5537.6|5531.6|5537.9|5531.9|5537.6|5531.6|0
1618911500000|2021-04-20 09:38:20|5538.4|5532.4|5538.6|5532.6|5538.6|5532.6|5538.4|5532.4|0
1618911510000|2021-04-20 09:38:30|5538.8|5532.8|5540.2|5534.2|5540.4|5534.4|5538.8|5532.8|0
1618911540000|2021-04-20 09:39:00|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|5539.2|5533.2|0
1618911550000|2021-04-20 09:39:10|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|5538.9|5532.9|0
1618911590000|2021-04-20 09:39:50|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|5540.4|5534.4|0
1618911610000|2021-04-20 09:40:10|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|5540.9|5534.9|0
1618911640000|2021-04-20 09:40:40|5541.4|5535.4|5541.2|5535.2|5541.4|5535.4|5541.2|5535.2|0
1618911650000|2021-04-20 09:40:50|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|5541.4|5535.4|0
1618911690000|2021-04-20 09:41:30|5541.9|5535.9|5542.2|5536.2|5542.2|5536.2|5541.9|5535.9|0
1618911700000|2021-04-20 09:41:40|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|5542.4|5536.4|0
1618911720000|2021-04-20 09:42:00|5541.9|5535.9|5540.9|5534.9|5541.9|5535.9|5540.2|5534.2|1
1618911730000|2021-04-20 09:42:10|5540.7|5534.7|5540.1|5534.1|5540.7|5534.7|5539.2|5533.2|2
1618911740000|2021-04-20 09:42:20|5539.9|5533.9|5539.2|5533.2|5539.9|5533.9|5539.2|5533.2|0
1618911750000|2021-04-20 09:42:30|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|5539.4|5533.4|0
1618911770000|2021-04-20 09:42:50|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|5539.1|5533.1|0
1618911780000|2021-04-20 09:43:00|5538.1|5532.1|5536.1|5530.1|5538.1|5532.1|5535.1|5529.1|1
1618911790000|2021-04-20 09:43:10|5535.8|5529.8|5536.6|5530.6|5536.6|5530.6|5535.8|5529.8|0
1618911810000|2021-04-20 09:43:30|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|0
1618911820000|2021-04-20 09:43:40|5536.8|5530.8|5537.3|5531.3|5537.3|5531.3|5536.8|5530.8|0
1618911830000|2021-04-20 09:43:50|5536.8|5530.8|5536.1|5530.1|5536.8|5530.8|5536.1|5530.1|1
1618911840000|2021-04-20 09:44:00|5535.8|5529.8|5536.6|5530.6|5536.6|5530.6|5534.8|5528.8|1
1618911860000|2021-04-20 09:44:20|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|5536.3|5530.3|0
1618911870000|2021-04-20 09:44:30|5535.8|5529.8|5535.6|5529.6|5535.8|5529.8|5535.6|5529.6|0
1618911880000|2021-04-20 09:44:40|5535.3|5529.3|5535.1|5529.1|5535.3|5529.3|5535.1|5529.1|0
1618911890000|2021-04-20 09:44:50|5534.3|5528.3|5535.8|5529.8|5535.8|5529.8|5533.8|5527.8|1
1618911900000|2021-04-20 09:45:00|5535.6|5529.6|5534.6|5528.6|5535.6|5529.6|5534.6|5528.6|0
1618911910000|2021-04-20 09:45:10|5534.2|5528.2|5533.4|5527.4|5534.2|5528.2|5533.1|5527.1|0
1618911920000|2021-04-20 09:45:20|5533.6|5527.6|5534.7|5528.7|5534.7|5528.7|5533.5|5527.5|3
1618911930000|2021-04-20 09:45:30|5535.1|5529.1|5535.7|5529.7|5535.7|5529.7|5535.1|5529.1|0
1618911940000|2021-04-20 09:45:40|5536.2|5530.2|5535.4|5529.4|5536.2|5530.2|5535.4|5529.4|41
1618911950000|2021-04-20 09:45:50|5535.6|5529.6|5539.1|5533.1|5539.1|5533.1|5535.6|5529.6|30
1618911960000|2021-04-20 09:46:00|5538.9|5532.9|5538.1|5532.1|5538.9|5532.9|5537.8|5531.8|17
1618911970000|2021-04-20 09:46:10|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|5538.6|5532.6|0
1618911980000|2021-04-20 09:46:20|5539.1|5533.1|5542.2|5536.2|5542.6|5536.6|5539.1|5533.1|59
1618911990000|2021-04-20 09:46:30|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|7
1618912000000|2021-04-20 09:46:40|5542.1|5536.1|5542.7|5536.7|5542.7|5536.7|5542.1|5536.1|2
1618912010000|2021-04-20 09:46:50|||||||||1
1618912020000|2021-04-20 09:47:00|5542.5|5536.5|5542.7|5536.7|5542.7|5536.7|5542.5|5536.5|1
1618912030000|2021-04-20 09:47:10|5543.2|5537.2|5544.6|5538.6|5544.6|5538.6|5543.2|5537.2|57
1618912040000|2021-04-20 09:47:20|5543.8|5537.8|5540.8|5534.8|5543.8|5537.8|5540.8|5534.8|10
1618912050000|2021-04-20 09:47:30|5541.1|5535.1|5540.7|5534.7|5541.1|5535.1|5540.5|5534.5|6
1618912060000|2021-04-20 09:47:40|5540.4|5534.4|5540.9|5534.9|5540.9|5534.9|5540.4|5534.4|1
1618912070000|2021-04-20 09:47:50|5540.2|5534.2|5539.9|5533.9|5540.2|5534.2|5539.9|5533.9|0
1618912080000|2021-04-20 09:48:00|5539.5|5533.5|5545.1|5539.1|5545.1|5539.1|5539.5|5533.5|8
1618912100000|2021-04-20 09:48:20|5545.6|5539.6|5545.8|5539.8|5545.8|5539.8|5544.8|5538.8|1
1618912110000|2021-04-20 09:48:30|5544.4|5538.4|5544.5|5538.5|5545|5539|5543.7|5537.7|32
1618912120000|2021-04-20 09:48:40|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1618912130000|2021-04-20 09:48:50|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|0
1618912140000|2021-04-20 09:49:00|5544|5538|5544|5538|5544|5538|5544|5538|0
1618912150000|2021-04-20 09:49:10|5543.7|5537.7|5544.5|5538.5|5544.5|5538.5|5543.7|5537.7|0
1618912160000|2021-04-20 09:49:20|5544.7|5538.7|5539.3|5533.3|5545|5539|5538.5|5532.5|23
1618912170000|2021-04-20 09:49:30|5538.3|5532.3|5538.3|5532.3|5538.6|5532.6|5538.3|5532.3|1
1618912180000|2021-04-20 09:49:40|5538.6|5532.6|5533.6|5527.6|5538.6|5532.6|5533.6|5527.6|98
1618912190000|2021-04-20 09:49:50|5533.4|5527.4|5534|5528|5534.2|5528.2|5533.4|5527.4|55
1618912200000|2021-04-20 09:50:00|5534.5|5528.5|5535.5|5529.5|5535.5|5529.5|5534.5|5528.5|7
1618912210000|2021-04-20 09:50:10|5535.7|5529.7|5535.2|5529.2|5535.7|5529.7|5535.2|5529.2|1
1618912230000|2021-04-20 09:50:30|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|5535.5|5529.5|0
1618912240000|2021-04-20 09:50:40|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|5535.9|5529.9|0
1618912250000|2021-04-20 09:50:50|5536|5530|5536|5530|5536|5530|5536|5530|1
1618912260000|2021-04-20 09:51:00|5536.5|5530.5|5536.9|5530.9|5536.9|5530.9|5536.2|5530.2|1
1618912270000|2021-04-20 09:51:10|5537.4|5531.4|5537.2|5531.2|5537.4|5531.4|5536.6|5530.6|0
1618912280000|2021-04-20 09:51:20|5537.4|5531.4|5537.2|5531.2|5537.4|5531.4|5537.2|5531.2|0
1618912290000|2021-04-20 09:51:30|5537.4|5531.4|5537.4|5531.4|5537.7|5531.7|5537.4|5531.4|1
1618912300000|2021-04-20 09:51:40|5537.7|5531.7|5537.4|5531.4|5537.9|5531.9|5537.4|5531.4|1
1618912310000|2021-04-20 09:51:50|5537.2|5531.2|5537.4|5531.4|5537.4|5531.4|5537.2|5531.2|0
1618912320000|2021-04-20 09:52:00|5538.2|5532.2|5538.5|5532.5|5538.7|5532.7|5538.2|5532.2|6
1618912330000|2021-04-20 09:52:10|5538.2|5532.2|5538.7|5532.7|5539|5533|5538.2|5532.2|5
1618912340000|2021-04-20 09:52:20|5537.3|5531.3|5536.3|5530.3|5537.3|5531.3|5536.3|5530.3|3
1618912350000|2021-04-20 09:52:30|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|5536.5|5530.5|0
1618912360000|2021-04-20 09:52:40|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|5536.8|5530.8|0
1618912370000|2021-04-20 09:52:50|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|5537.1|5531.1|0
1618912380000|2021-04-20 09:53:00|5536.8|5530.8|5537.4|5531.4|5537.9|5531.9|5536.8|5530.8|1
1618912400000|2021-04-20 09:53:20|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|5537.7|5531.7|0
1618912410000|2021-04-20 09:53:30|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|5537.4|5531.4|0
1618912430000|2021-04-20 09:53:50|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|5537.2|5531.2|0
1618912440000|2021-04-20 09:54:00|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|0
1618912450000|2021-04-20 09:54:10|5536.7|5530.7|5537.2|5531.2|5537.2|5531.2|5536.7|5530.7|0
1618912460000|2021-04-20 09:54:20|5537.4|5531.4|5537.2|5531.2|5538|5532|5537.2|5531.2|0
1618912470000|2021-04-20 09:54:30|5536.9|5530.9|5535.5|5529.5|5537.2|5531.2|5535.2|5529.2|1
1618912480000|2021-04-20 09:54:40|5536|5530|5536.2|5530.2|5536.2|5530.2|5536|5530|1
1618912490000|2021-04-20 09:54:50|5536.4|5530.4|5535.1|5529.1|5537|5531|5534.5|5528.5|6
1618912500000|2021-04-20 09:55:00|5534.8|5528.8|5534.5|5528.5|5535.1|5529.1|5534.5|5528.5|1
1618912520000|2021-04-20 09:55:20|5531.7|5525.7|5531.5|5525.5|5532|5526|5531.2|5525.2|24
1618912550000|2021-04-20 09:55:50|5531|5525|5531.5|5525.5|5531.5|5525.5|5531|5525|0
1618912560000|2021-04-20 09:56:00|5531|5525|5530.3|5524.3|5531.3|5525.3|5530.3|5524.3|3
1618912570000|2021-04-20 09:56:10|5530.2|5524.2|5529.8|5523.8|5530.2|5524.2|5529.8|5523.8|0
1618912580000|2021-04-20 09:56:20|5528|5522|5527.8|5521.8|5528|5522|5527.5|5521.5|0
1618912590000|2021-04-20 09:56:30|5529.5|5523.5|5528.5|5522.5|5529.5|5523.5|5528|5522|4
1618912610000|2021-04-20 09:56:50|5528.7|5522.7|5529|5523|5529|5523|5528.7|5522.7|0
1618912620000|2021-04-20 09:57:00|5529.3|5523.3|5529.3|5523.3|5529.5|5523.5|5529.3|5523.3|1
1618912630000|2021-04-20 09:57:10|5530.5|5524.5|5530.2|5524.2|5530.5|5524.5|5530.2|5524.2|0
1618912640000|2021-04-20 09:57:20|5531|5525|5531.8|5525.8|5532.2|5526.2|5531|5525|1
1618912650000|2021-04-20 09:57:30|5532.3|5526.3|5534|5528|5534|5528|5532.3|5526.3|2
1618912660000|2021-04-20 09:57:40|5533.5|5527.5|5534|5528|5534|5528|5533.5|5527.5|1
1618912670000|2021-04-20 09:57:50|5534.2|5528.2|5534.5|5528.5|5534.5|5528.5|5534.2|5528.2|0
1618912680000|2021-04-20 09:58:00|5535|5529|5535|5529|5535|5529|5534.5|5528.5|4
1618912710000|2021-04-20 09:58:30|5535.2|5529.2|5535.5|5529.5|5535.5|5529.5|5535.2|5529.2|0
1618912720000|2021-04-20 09:58:40|5535.7|5529.7|5536.1|5530.1|5538.3|5532.3|5535.7|5529.7|1
1618912730000|2021-04-20 09:58:50|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1618912740000|2021-04-20 09:59:00|5536.1|5530.1|5537|5531|5537|5531|5536.1|5530.1|0
1618912750000|2021-04-20 09:59:10|5536.5|5530.5|5536.3|5530.3|5536.5|5530.5|5536.3|5530.3|0
1618912760000|2021-04-20 09:59:20|5536|5530|5537.1|5531.1|5537.1|5531.1|5536|5530|0
1618912780000|2021-04-20 09:59:40|5537.4|5531.4|5537.7|5531.7|5537.7|5531.7|5537.4|5531.4|0
1618912800000|2021-04-20 10:00:00|5537.9|5531.9|5540.1|5534.1|5540.4|5534.4|5537.9|5531.9|5
1618912810000|2021-04-20 10:00:10|5539.9|5533.9|5538.9|5532.9|5539.9|5533.9|5538.9|5532.9|3
1618912820000|2021-04-20 10:00:20|5538.1|5532.1|5538.3|5532.3|5538.3|5532.3|5538.1|5532.1|1
1618912830000|2021-04-20 10:00:30|5538.1|5532.1|5537.6|5531.6|5538.1|5532.1|5537.3|5531.3|7
1618912840000|2021-04-20 10:00:40|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|5537.3|5531.3|0
1618912850000|2021-04-20 10:00:50|5537.2|5531.2|5538.5|5532.5|5538.5|5532.5|5537.2|5531.2|0
1618912860000|2021-04-20 10:01:00|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1618912890000|2021-04-20 10:01:30|5536.8|5530.8|5537.1|5531.1|5537.3|5531.3|5536.8|5530.8|2
1618912900000|2021-04-20 10:01:40|5536.9|5530.9|5536.3|5530.3|5536.9|5530.9|5535.7|5529.7|15
1618912910000|2021-04-20 10:01:50|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|5536.2|5530.2|1
1618912920000|2021-04-20 10:02:00|5536.5|5530.5|5537.2|5531.2|5537.2|5531.2|5536.5|5530.5|0
1618912930000|2021-04-20 10:02:10|5537.5|5531.5|5538.2|5532.2|5538.2|5532.2|5537.5|5531.5|0
1618912940000|2021-04-20 10:02:20|5538|5532|5534.9|5528.9|5538.7|5532.7|5534.9|5528.9|39
1618912950000|2021-04-20 10:02:30|5535.2|5529.2|5534.4|5528.4|5535.2|5529.2|5534.4|5528.4|49
1618912960000|2021-04-20 10:02:40|5534.5|5528.5|5535.1|5529.1|5535.1|5529.1|5534.5|5528.5|53
1618912980000|2021-04-20 10:03:00|5535.3|5529.3|5535.3|5529.3|5536.1|5530.1|5535.3|5529.3|4
1618912990000|2021-04-20 10:03:10|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|5535.8|5529.8|0
1618913010000|2021-04-20 10:03:30|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1618913030000|2021-04-20 10:03:50|5535.4|5529.4|5535.8|5529.8|5535.8|5529.8|5535.4|5529.4|0
1618913050000|2021-04-20 10:04:10|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|5535.3|5529.3|0
1618913090000|2021-04-20 10:04:50|5535.2|5529.2|5535.7|5529.7|5535.7|5529.7|5535.2|5529.2|0
1618913100000|2021-04-20 10:05:00|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1618913110000|2021-04-20 10:05:10|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1618913130000|2021-04-20 10:05:30|5534.9|5528.9|5536.4|5530.4|5536.4|5530.4|5534.9|5528.9|0
1618913160000|2021-04-20 10:06:00|5536.6|5530.6|5536.2|5530.2|5536.6|5530.6|5535.9|5529.9|0
1618913170000|2021-04-20 10:06:10|5536.6|5530.6|5536.6|5530.6|5536.6|5530.6|5536.6|5530.6|0
1618913180000|2021-04-20 10:06:20|5536.2|5530.2|5535.1|5529.1|5536.7|5530.7|5534.9|5528.9|1
1618913190000|2021-04-20 10:06:30|5534.7|5528.7|5534.1|5528.1|5534.7|5528.7|5534.1|5528.1|0
1618913220000|2021-04-20 10:07:00|5534.6|5528.6|5534.9|5528.9|5535.1|5529.1|5534.1|5528.1|1
1618913240000|2021-04-20 10:07:20|5534.6|5528.6|5534.2|5528.2|5534.6|5528.6|5534.2|5528.2|0
1618913250000|2021-04-20 10:07:30|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|5534.6|5528.6|0
1618913260000|2021-04-20 10:07:40|5535.4|5529.4|5535.2|5529.2|5535.4|5529.4|5535.1|5529.1|1
1618913270000|2021-04-20 10:07:50|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|0
1618913280000|2021-04-20 10:08:00|5535.9|5529.9|5536.1|5530.1|5536.1|5530.1|5535.9|5529.9|0
1618913330000|2021-04-20 10:08:50|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|5536.4|5530.4|0
1618913340000|2021-04-20 10:09:00|5536.9|5530.9|5537.8|5531.8|5537.8|5531.8|5536.9|5530.9|7
1618913350000|2021-04-20 10:09:10|5538.1|5532.1|5539.8|5533.8|5539.8|5533.8|5538.1|5532.1|1
1618913360000|2021-04-20 10:09:20|5540|5534|5538.8|5532.8|5540.8|5534.8|5538.8|5532.8|3
1618913370000|2021-04-20 10:09:30|5539.8|5533.8|5539.5|5533.5|5539.8|5533.8|5539|5533|1
1618913400000|2021-04-20 10:10:00|5539.7|5533.7|5539.7|5533.7|5540|5534|5539.7|5533.7|1
1618913420000|2021-04-20 10:10:20|5540|5534|5540.7|5534.7|5541|5535|5540|5534|0
1618913440000|2021-04-20 10:10:40|5540.2|5534.2|5540.5|5534.5|5540.5|5534.5|5540|5534|0
1618913460000|2021-04-20 10:11:00|5538|5532|5538|5532|5538|5532|5538|5532|0
1618913470000|2021-04-20 10:11:10|5538.3|5532.3|5539|5533|5539|5533|5538.3|5532.3|0
1618913490000|2021-04-20 10:11:30|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5537.4|5531.4|0
1618913520000|2021-04-20 10:12:00|5538.5|5532.5|5538.8|5532.8|5538.8|5532.8|5538.5|5532.5|0
1618913530000|2021-04-20 10:12:10|5539|5533|5540|5534|5540|5534|5539|5533|0
1618913540000|2021-04-20 10:12:20|5540.3|5534.3|5540|5534|5540.3|5534.3|5540|5534|0
1618913580000|2021-04-20 10:13:00|5540.6|5534.6|5541|5535|5541|5535|5540.6|5534.6|0
1618913590000|2021-04-20 10:13:10|5539.8|5533.8|5541|5535|5541|5535|5539.8|5533.8|0
1618913600000|2021-04-20 10:13:20|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|5541.3|5535.3|0
1618913610000|2021-04-20 10:13:30|5541.5|5535.5|5539.4|5533.4|5542.2|5536.2|5539.4|5533.4|28
1618913620000|2021-04-20 10:13:40|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|5539.7|5533.7|0
1618913630000|2021-04-20 10:13:50|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|5540.7|5534.7|1
1618913650000|2021-04-20 10:14:10|5540.9|5534.9|5541.9|5535.9|5541.9|5535.9|5540.9|5534.9|0
1618913660000|2021-04-20 10:14:20|5542.7|5536.7|5543.1|5537.1|5543.1|5537.1|5542.7|5536.7|0
1618913700000|2021-04-20 10:15:00|5544.1|5538.1|5544.9|5538.9|5544.9|5538.9|5543.9|5537.9|0
1618913720000|2021-04-20 10:15:20|5545.1|5539.1|5544.9|5538.9|5545.1|5539.1|5544.9|5538.9|0
1618913730000|2021-04-20 10:15:30|5544.6|5538.6|5545.3|5539.3|5545.3|5539.3|5544.6|5538.6|0
1618913740000|2021-04-20 10:15:40|5544.8|5538.8|5544.4|5538.4|5545.3|5539.3|5544.4|5538.4|1
1618913750000|2021-04-20 10:15:50|5544.9|5538.9|5545.9|5539.9|5545.9|5539.9|5544.9|5538.9|0
1618913760000|2021-04-20 10:16:00|5546.1|5540.1|5545.9|5539.9|5546.1|5540.1|5545.9|5539.9|0
1618913790000|2021-04-20 10:16:30|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|0
1618913800000|2021-04-20 10:16:40|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|5546.9|5540.9|0
1618913810000|2021-04-20 10:16:50|5546.6|5540.6|5546.4|5540.4|5546.6|5540.6|5546.4|5540.4|0
1618913820000|2021-04-20 10:17:00|5546.2|5540.2|5546.9|5540.9|5546.9|5540.9|5546.2|5540.2|2
1618913830000|2021-04-20 10:17:10|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|5546.4|5540.4|1
1618913840000|2021-04-20 10:17:20|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|5546.2|5540.2|0
1618913850000|2021-04-20 10:17:30|5546.4|5540.4|5545.9|5539.9|5546.4|5540.4|5545.9|5539.9|8
1618913880000|2021-04-20 10:18:00|5546.2|5540.2|5546.1|5540.1|5546.2|5540.2|5545.9|5539.9|0
1618913920000|2021-04-20 10:18:40|5544.3|5538.3|5544.3|5538.3|5545|5539|5544.3|5538.3|6
1618913940000|2021-04-20 10:19:00|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|5544.5|5538.5|0
1618913950000|2021-04-20 10:19:10|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|2
1618913960000|2021-04-20 10:19:20|5544.5|5538.5|5544.9|5538.9|5545.7|5539.7|5544.5|5538.5|1
1618913970000|2021-04-20 10:19:30|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|5544.7|5538.7|0
1618913980000|2021-04-20 10:19:40|5544.5|5538.5|5543.4|5537.4|5544.5|5538.5|5543|5537|0
1618913990000|2021-04-20 10:19:50|5543.8|5537.8|5543.9|5537.9|5543.9|5537.9|5543.8|5537.8|1
1618914000000|2021-04-20 10:20:00|5542.7|5536.7|5542.8|5536.8|5543.1|5537.1|5542.7|5536.7|1
1618914010000|2021-04-20 10:20:10|5542.7|5536.7|5543.2|5537.2|5543.2|5537.2|5542.2|5536.2|6
1618914020000|2021-04-20 10:20:20|5542.7|5536.7|5542.4|5536.4|5542.7|5536.7|5541.7|5535.7|8
1618914040000|2021-04-20 10:20:40|5542.2|5536.2|5541.9|5535.9|5542.2|5536.2|5541.9|5535.9|0
1618914050000|2021-04-20 10:20:50|5541.3|5535.3|5541.8|5535.8|5541.8|5535.8|5541.3|5535.3|15
1618914060000|2021-04-20 10:21:00|5542.1|5536.1|5542.8|5536.8|5542.8|5536.8|5542.1|5536.1|0
1618914080000|2021-04-20 10:21:20|5542.6|5536.6|5542.3|5536.3|5542.6|5536.6|5542.3|5536.3|0
1618914090000|2021-04-20 10:21:30|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|5542.6|5536.6|0
1618914100000|2021-04-20 10:21:40|5542.9|5536.9|5543.9|5537.9|5543.9|5537.9|5542.9|5536.9|2
1618914110000|2021-04-20 10:21:50|5543.4|5537.4|5543.4|5537.4|5543.4|5537.4|5543.1|5537.1|8
1618914120000|2021-04-20 10:22:00|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|5543.9|5537.9|2
1618914130000|2021-04-20 10:22:10|5544.1|5538.1|5544.1|5538.1|5544.8|5538.8|5544.1|5538.1|26
1618914150000|2021-04-20 10:22:30|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|5544.3|5538.3|1
1618914160000|2021-04-20 10:22:40|5544.1|5538.1|5544.3|5538.3|5544.3|5538.3|5544.1|5538.1|2
1618914170000|2021-04-20 10:22:50|5544.4|5538.4|5544.9|5538.9|5544.9|5538.9|5544.4|5538.4|1
1618914180000|2021-04-20 10:23:00|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|5545.3|5539.3|2
1618914200000|2021-04-20 10:23:20|||||||||1
1618914220000|2021-04-20 10:23:40|5545|5539|5547.6|5541.6|5547.6|5541.6|5545|5539|0
1618914250000|2021-04-20 10:24:10|5547.8|5541.8|5547.6|5541.6|5547.8|5541.8|5547.6|5541.6|1
1618914280000|2021-04-20 10:24:40|5548.1|5542.1|5549.8|5543.8|5549.8|5543.8|5548.1|5542.1|1
1618914290000|2021-04-20 10:24:50|5550|5544|5550.3|5544.3|5551|5545|5550|5544|5
1618914300000|2021-04-20 10:25:00|5550|5544|5549.8|5543.8|5550|5544|5549.8|5543.8|0
1618914320000|2021-04-20 10:25:20|5550|5544|5550|5544|5550|5544|5550|5544|0
1618914330000|2021-04-20 10:25:30|5550.6|5544.6|5551.3|5545.3|5551.3|5545.3|5550.6|5544.6|0
1618914360000|2021-04-20 10:26:00|5551|5545|5551|5545|5551|5545|5551|5545|0
1618914370000|2021-04-20 10:26:10|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|3
1618914380000|2021-04-20 10:26:20|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1618914390000|2021-04-20 10:26:30|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|5548.1|5542.1|0
1618914400000|2021-04-20 10:26:40|5547.9|5541.9|5548.4|5542.4|5548.4|5542.4|5547.9|5541.9|1
1618914410000|2021-04-20 10:26:50|5548.2|5542.2|5547.7|5541.7|5548.2|5542.2|5547.5|5541.5|2
1618914420000|2021-04-20 10:27:00|5547.9|5541.9|5548.1|5542.1|5548.1|5542.1|5547.9|5541.9|0
1618914430000|2021-04-20 10:27:10|5548.4|5542.4|5548.1|5542.1|5548.7|5542.7|5548.1|5542.1|0
1618914450000|2021-04-20 10:27:30|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|5548.4|5542.4|0
1618914460000|2021-04-20 10:27:40|5548.9|5542.9|5549.1|5543.1|5549.1|5543.1|5548.9|5542.9|0
1618914470000|2021-04-20 10:27:50|5548.7|5542.7|5549.1|5543.1|5549.1|5543.1|5548.7|5542.7|0
1618914490000|2021-04-20 10:28:10|5548.9|5542.9|5549.1|5543.1|5549.1|5543.1|5548.9|5542.9|0
1618914510000|2021-04-20 10:28:30|5550.1|5544.1|5551.1|5545.1|5551.1|5545.1|5550.1|5544.1|0
1618914540000|2021-04-20 10:29:00|5550.6|5544.6|5550.1|5544.1|5550.7|5544.7|5550.1|5544.1|0
1618914610000|2021-04-20 10:30:10|5549.7|5543.7|5550.4|5544.4|5550.4|5544.4|5549.1|5543.1|1
1618914620000|2021-04-20 10:30:20|5550|5544|5551.5|5545.5|5551.5|5545.5|5550|5544|0
1618914630000|2021-04-20 10:30:30|5551.7|5545.7|5552|5546|5552|5546|5551.7|5545.7|1
1618914650000|2021-04-20 10:30:50|5551.5|5545.5|5550.9|5544.9|5551.5|5545.5|5550.5|5544.5|0
1618914660000|2021-04-20 10:31:00|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|5550.5|5544.5|0
1618914670000|2021-04-20 10:31:10|5550.9|5544.9|5551|5545|5551|5545|5550.9|5544.9|2
1618914680000|2021-04-20 10:31:20|5551.5|5545.5|5551.2|5545.2|5551.7|5545.7|5551.2|5545.2|2
1618914690000|2021-04-20 10:31:30|5551.4|5545.4|5551.6|5545.6|5551.6|5545.6|5551.4|5545.4|0
1618914750000|2021-04-20 10:32:30|5551.1|5545.1|5551.4|5545.4|5551.4|5545.4|5551.1|5545.1|0
1618914760000|2021-04-20 10:32:40|5550.9|5544.9|5550.8|5544.8|5550.9|5544.9|5550.4|5544.4|0
1618914770000|2021-04-20 10:32:50|5551|5545|5551.3|5545.3|5551.3|5545.3|5551|5545|0
1618914780000|2021-04-20 10:33:00|5551.1|5545.1|5551.3|5545.3|5551.3|5545.3|5550.8|5544.8|0
1618914790000|2021-04-20 10:33:10|5551.6|5545.6|5552.3|5546.3|5552.6|5546.6|5551.6|5545.6|5
1618914800000|2021-04-20 10:33:20|5552.6|5546.6|5552.8|5546.8|5552.8|5546.8|5552.6|5546.6|2
1618914820000|2021-04-20 10:33:40|5551.3|5545.3|5551|5545|5551.3|5545.3|5550.8|5544.8|1
1618914830000|2021-04-20 10:33:50|5551.3|5545.3|5552.3|5546.3|5552.6|5546.6|5551.3|5545.3|0
1618914850000|2021-04-20 10:34:10|5552|5546|5552|5546|5552|5546|5552|5546|0
1618914860000|2021-04-20 10:34:20|5552.3|5546.3|5554|5548|5554|5548|5552.3|5546.3|6
1618914870000|2021-04-20 10:34:30|||||||||1
1618914890000|2021-04-20 10:34:50|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|5554.5|5548.5|2
1618914900000|2021-04-20 10:35:00|5554.8|5548.8|5555|5549|5555|5549|5554.8|5548.8|1
1618914910000|2021-04-20 10:35:10|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|5555.3|5549.3|0
1618914920000|2021-04-20 10:35:20|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|5555.8|5549.8|0
1618914930000|2021-04-20 10:35:30|5556|5550|5556|5550|5556|5550|5556|5550|1
1618914940000|2021-04-20 10:35:40|5556.3|5550.3|5556.7|5550.7|5557.2|5551.2|5556.3|5550.3|3
1618914950000|2021-04-20 10:35:50|5556.5|5550.5|5556.5|5550.5|5556.7|5550.7|5556.5|5550.5|4
1618914960000|2021-04-20 10:36:00|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|0
1618914970000|2021-04-20 10:36:10|5556.9|5550.9|5557.4|5551.4|5557.4|5551.4|5556.7|5550.7|4
1618915000000|2021-04-20 10:36:40|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|5557.7|5551.7|0
1618915010000|2021-04-20 10:36:50|5558|5552|5557.2|5551.2|5558|5552|5557.2|5551.2|0
1618915020000|2021-04-20 10:37:00|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|5557.9|5551.9|0
1618915030000|2021-04-20 10:37:10|5558|5552|5558.9|5552.9|5559.1|5553.1|5557.7|5551.7|2
1618915040000|2021-04-20 10:37:20|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|5559.2|5553.2|0
1618915050000|2021-04-20 10:37:30|5559|5553|5559.2|5553.2|5559.2|5553.2|5559|5553|0
1618915090000|2021-04-20 10:38:10|5559.4|5553.4|5559.6|5553.6|5559.6|5553.6|5559.4|5553.4|0
1618915100000|2021-04-20 10:38:20|5559.4|5553.4|5560.1|5554.1|5560.4|5554.4|5559.4|5553.4|0
1618915110000|2021-04-20 10:38:30|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1618915140000|2021-04-20 10:39:00|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|5560.2|5554.2|1
1618915160000|2021-04-20 10:39:20|5559|5553|5559|5553|5559|5553|5559|5553|1
1618915190000|2021-04-20 10:39:50|5559.3|5553.3|5559|5553|5559.3|5553.3|5559|5553|0
1618915200000|2021-04-20 10:40:00|5557.8|5551.8|5557.6|5551.6|5557.8|5551.8|5557.6|5551.6|1
1618915210000|2021-04-20 10:40:10|5558.3|5552.3|5559.1|5553.1|5559.1|5553.1|5558.3|5552.3|1
1618915230000|2021-04-20 10:40:30|5559.3|5553.3|5559|5553|5559.3|5553.3|5559|5553|0
1618915240000|2021-04-20 10:40:40|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|0
1618915250000|2021-04-20 10:40:50|5559|5553|5559|5553|5559|5553|5559|5553|0
1618915260000|2021-04-20 10:41:00|5559.1|5553.1|5560.2|5554.2|5560.2|5554.2|5558.8|5552.8|3
1618915270000|2021-04-20 10:41:10|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1618915290000|2021-04-20 10:41:30|5559.7|5553.7|5560.2|5554.2|5560.2|5554.2|5559.7|5553.7|1
1618915320000|2021-04-20 10:42:00|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|5560.4|5554.4|0
1618915330000|2021-04-20 10:42:10|5560.2|5554.2|5559.2|5553.2|5560.2|5554.2|5559.2|5553.2|1
1618915340000|2021-04-20 10:42:20|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1618915350000|2021-04-20 10:42:30|5558.3|5552.3|5557.8|5551.8|5558.3|5552.3|5557.8|5551.8|0
1618915360000|2021-04-20 10:42:40|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|1
1618915380000|2021-04-20 10:43:00|5558.3|5552.3|5558.5|5552.5|5558.5|5552.5|5558.3|5552.3|1
1618915400000|2021-04-20 10:43:20|5558.7|5552.7|5558.5|5552.5|5558.7|5552.7|5558.5|5552.5|0
1618915410000|2021-04-20 10:43:30|5559.3|5553.3|5558.5|5552.5|5560|5554|5558.5|5552.5|1
1618915420000|2021-04-20 10:43:40|5558.8|5552.8|5559.3|5553.3|5559.3|5553.3|5558.8|5552.8|0
1618915430000|2021-04-20 10:43:50|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1618915440000|2021-04-20 10:44:00|5558.5|5552.5|5558.9|5552.9|5559.3|5553.3|5558.5|5552.5|5
1618915450000|2021-04-20 10:44:10|5558.6|5552.6|5557.6|5551.6|5558.6|5552.6|5557.4|5551.4|2
1618915460000|2021-04-20 10:44:20|5556.9|5550.9|5557.6|5551.6|5557.6|5551.6|5556.9|5550.9|0
1618915470000|2021-04-20 10:44:30|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.1|5551.1|1
1618915480000|2021-04-20 10:44:40|5557.6|5551.6|5557.4|5551.4|5557.6|5551.6|5557.4|5551.4|0
1618915490000|2021-04-20 10:44:50|5556.9|5550.9|5556.6|5550.6|5556.9|5550.9|5556.1|5550.1|0
1618915500000|2021-04-20 10:45:00|5556.8|5550.8|5556.8|5550.8|5556.9|5550.9|5556.6|5550.6|1
1618915510000|2021-04-20 10:45:10|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|1
1618915520000|2021-04-20 10:45:20|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|0
1618915530000|2021-04-20 10:45:30|5557.2|5551.2|5556.9|5550.9|5557.2|5551.2|5556.9|5550.9|0
1618915540000|2021-04-20 10:45:40|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|0
1618915560000|2021-04-20 10:46:00|5556.9|5550.9|5556.9|5550.9|5557.2|5551.2|5556.9|5550.9|2
1618915580000|2021-04-20 10:46:20|5556.7|5550.7|5558.4|5552.4|5558.4|5552.4|5556.7|5550.7|4
1618915600000|2021-04-20 10:46:40|5558.6|5552.6|5558.4|5552.4|5558.6|5552.6|5558.4|5552.4|0
1618915610000|2021-04-20 10:46:50|5558.6|5552.6|5558.4|5552.4|5558.6|5552.6|5558.4|5552.4|0
1618915620000|2021-04-20 10:47:00|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|5557.6|5551.6|0
1618915630000|2021-04-20 10:47:10|5557.9|5551.9|5558.6|5552.6|5558.6|5552.6|5557.9|5551.9|1
1618915640000|2021-04-20 10:47:20|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1618915650000|2021-04-20 10:47:30|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|5558.1|5552.1|0
1618915660000|2021-04-20 10:47:40|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|5558.4|5552.4|0
1618915670000|2021-04-20 10:47:50|5558.2|5552.2|5557.6|5551.6|5558.2|5552.2|5557.6|5551.6|0
1618915680000|2021-04-20 10:48:00|5557.4|5551.4|5557.6|5551.6|5557.6|5551.6|5557.4|5551.4|0
1618915690000|2021-04-20 10:48:10|5557.4|5551.4|5558.4|5552.4|5558.4|5552.4|5557.4|5551.4|1
1618915710000|2021-04-20 10:48:30|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|5558.6|5552.6|0
1618915720000|2021-04-20 10:48:40|5558.4|5552.4|5557.6|5551.6|5558.4|5552.4|5557.6|5551.6|1
1618915740000|2021-04-20 10:49:00|5557.4|5551.4|5558.1|5552.1|5558.1|5552.1|5557.4|5551.4|0
1618915750000|2021-04-20 10:49:10|5557.7|5551.7|5557.4|5551.4|5557.7|5551.7|5557.4|5551.4|1
1618915760000|2021-04-20 10:49:20|5556.9|5550.9|5557.4|5551.4|5557.4|5551.4|5556.9|5550.9|0
1618915770000|2021-04-20 10:49:30|5557.6|5551.6|5557.4|5551.4|5557.6|5551.6|5557.4|5551.4|0
1618915790000|2021-04-20 10:49:50|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|0
1618915800000|2021-04-20 10:50:00|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|0
1618915820000|2021-04-20 10:50:20|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|5556.9|5550.9|2
1618915830000|2021-04-20 10:50:30|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|0
1618915910000|2021-04-20 10:51:50|5556.9|5550.9|5557.2|5551.2|5557.2|5551.2|5556.9|5550.9|0
1618915920000|2021-04-20 10:52:00|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|5557.4|5551.4|0
1618915930000|2021-04-20 10:52:10|5557.7|5551.7|5558.4|5552.4|5558.9|5552.9|5557.7|5551.7|2
1618915940000|2021-04-20 10:52:20|5558.2|5552.2|5558.4|5552.4|5558.4|5552.4|5558.2|5552.2|0
1618915950000|2021-04-20 10:52:30|5557.7|5551.7|5558.5|5552.5|5558.5|5552.5|5557.7|5551.7|0
1618915960000|2021-04-20 10:52:40|5558.9|5552.9|5558.5|5552.5|5558.9|5552.9|5558.5|5552.5|0
1618915970000|2021-04-20 10:52:50|5558|5552|5558|5552|5558|5552|5558|5552|0
1618915990000|2021-04-20 10:53:10|5557.9|5551.9|5557.5|5551.5|5557.9|5551.9|5557.5|5551.5|0
1618916010000|2021-04-20 10:53:30|5557.4|5551.4|5557.9|5551.9|5557.9|5551.9|5557.4|5551.4|1
1618916020000|2021-04-20 10:53:40|5558.4|5552.4|5558.4|5552.4|5558.7|5552.7|5558.4|5552.4|1
1618916030000|2021-04-20 10:53:50|5558.7|5552.7|5559|5553|5559|5553|5558.4|5552.4|2
1618916040000|2021-04-20 10:54:00|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|5557.5|5551.5|3
1618916050000|2021-04-20 10:54:10|5557.3|5551.3|5556.8|5550.8|5557.3|5551.3|5556.8|5550.8|0
1618916090000|2021-04-20 10:54:50|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|5557.2|5551.2|0
1618916100000|2021-04-20 10:55:00|5556.8|5550.8|5557.2|5551.2|5557.2|5551.2|5556.8|5550.8|0
1618916110000|2021-04-20 10:55:10|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|5558.2|5552.2|1
1618916150000|2021-04-20 10:55:50|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|5558.3|5552.3|1
1618916170000|2021-04-20 10:56:10|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|5558.5|5552.5|0
1618916200000|2021-04-20 10:56:40|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|5558.8|5552.8|0
1618916220000|2021-04-20 10:57:00|5560.3|5554.3|5566.5|5560.5|5566.5|5560.5|5560.3|5554.3|3
1618916230000|2021-04-20 10:57:10|5566.8|5560.8|5565.3|5559.3|5566.8|5560.8|5565.3|5559.3|2
1618916240000|2021-04-20 10:57:20|5566|5560|5566.7|5560.7|5566.7|5560.7|5566|5560|0
1618916250000|2021-04-20 10:57:30|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|5566.8|5560.8|0
1618916260000|2021-04-20 10:57:40|5566.7|5560.7|5566.3|5560.3|5566.7|5560.7|5566.3|5560.3|0
1618916280000|2021-04-20 10:58:00|5566.8|5560.8|5566.3|5560.3|5566.8|5560.8|5565.7|5559.7|0
1618916290000|2021-04-20 10:58:10|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|5566.5|5560.5|0
1618916300000|2021-04-20 10:58:20|5566.8|5560.8|5566.5|5560.5|5566.8|5560.8|5566.5|5560.5|0
1618916330000|2021-04-20 10:58:50|5566.8|5560.8|5585|5579|5585|5579|5566.8|5560.8|49
1618916340000|2021-04-20 10:59:00|5584.8|5578.8|5589.6|5583.6|5589.6|5583.6|5583.9|5577.9|20
1618916350000|2021-04-20 10:59:10|5590.3|5584.3|5592|5586|5592|5586|5590.3|5581.8|30
1618916360000|2021-04-20 10:59:20|5591.4|5585.4|5594.1|5584.1|5594.8|5588.1|5591.4|5584.1|19
1618916370000|2021-04-20 10:59:30|5595.1|5585.1|5591.1|5585.1|5595.1|5586.6|5590.6|5583.8|6
1618916380000|2021-04-20 10:59:40|5590.6|5584.6|5590.9|5584.9|5591.1|5585.1|5590.1|5584.1|7
1618916390000|2021-04-20 10:59:50|5590.6|5584.6|5590.6|5584.6|5590.6|5584.6|5590.6|5584.6|1
1618916400000|2021-04-20 11:00:00|5591.1|5585.1|5590.8|5584.8|5593.1|5586.1|5588.1|5582.1|2
1618916410000|2021-04-20 11:00:10|5591|5585|5591.9|5585.9|5592.9|5586.9|5591|5585|0
1618916420000|2021-04-20 11:00:20|5591.6|5585.6|5592.1|5586.1|5592.6|5586.6|5591.2|5585.2|2
1618916430000|2021-04-20 11:00:30|5592.4|5586.4|5593.2|5587.2|5593.2|5587.2|5592.4|5586.4|1
1618916440000|2021-04-20 11:00:40|5592.9|5586.9|5592.9|5586.9|5593.2|5587.2|5592.4|5586.4|1
1618916450000|2021-04-20 11:00:50|5593.4|5587.4|5593|5587|5593.7|5587.7|5592.7|5586.7|0
1618916460000|2021-04-20 11:01:00|5592.2|5586.2|5591.6|5585.6|5593.1|5587.1|5591|5585|4
1618916470000|2021-04-20 11:01:10|5592|5586|5591.4|5585.4|5592|5586|5590.7|5584.7|5
1618916480000|2021-04-20 11:01:20|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|5591.2|5585.2|1
1618916490000|2021-04-20 11:01:30|5591.5|5585.5|5592|5586|5592.2|5586.2|5591.5|5585.5|1
1618916500000|2021-04-20 11:01:40|5592.5|5586.5|5596.9|5590.9|5596.9|5590.9|5592.5|5586.5|6
1618916510000|2021-04-20 11:01:50|5597.5|5591.5|5601.9|5595.9|5602.6|5596.6|5597.5|5591.5|7
1618916520000|2021-04-20 11:02:00|5601.6|5595.6|5604.4|5598.4|5604.4|5598.4|5601.4|5595.4|6
1618916530000|2021-04-20 11:02:10|5603.9|5597.9|5604.1|5598.1|5605.8|5599.8|5603.6|5597.6|55
1618916540000|2021-04-20 11:02:20|5603.6|5597.6|5605.8|5599.8|5605.8|5599.8|5603.6|5597.6|5
1618916550000|2021-04-20 11:02:30|5603.6|5597.6|5603.9|5597.9|5604.1|5598.1|5603.6|5597.6|1
1618916560000|2021-04-20 11:02:40|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|0
1618916580000|2021-04-20 11:03:00|5603.9|5597.9|5604|5598|5604.3|5598.3|5603.7|5597.7|25
1618916590000|2021-04-20 11:03:10|5604.3|5598.3|5604|5598|5604.3|5598.3|5603.4|5597.4|0
1618916600000|2021-04-20 11:03:20|5603.2|5597.2|5602.2|5596.2|5603.2|5597.2|5601.9|5595.9|1
1618916620000|2021-04-20 11:03:40|5605.6|5599.6|5605.1|5599.1|5605.6|5599.6|5605.1|5599.1|15
1618916630000|2021-04-20 11:03:50|5605.5|5599.5|5605|5599|5605.5|5599.5|5604.7|5598.7|4
1618916640000|2021-04-20 11:04:00|5604.7|5598.7|5610.6|5604.6|5610.6|5604.6|5604.7|5598.7|29
1618916650000|2021-04-20 11:04:10|5611.4|5605.4|5616.4|5610.4|5616.9|5610.9|5610.8|5604.8|20
1618916660000|2021-04-20 11:04:20|5617.1|5611.1|5617.3|5611.3|5617.3|5611.3|5615.9|5609.9|8
1618916670000|2021-04-20 11:04:30|5617.6|5611.6|5620.9|5614.9|5622.2|5616.2|5617.1|5611.1|21
1618916680000|2021-04-20 11:04:40|5621.4|5615.4|5619.9|5613.9|5621.4|5615.4|5619.9|5613.9|14
1618916690000|2021-04-20 11:04:50|5624|5618|5624.5|5618.5|5626.2|5620.2|5624|5618|32
1618916700000|2021-04-20 11:05:00|5624|5618|5623.7|5617.7|5625.2|5619.2|5623.4|5617.4|25
1618916710000|2021-04-20 11:05:10|5623.4|5617.4|5620|5614|5623.6|5617.6|5620|5614|11
1618916720000|2021-04-20 11:05:20|5617.9|5611.9|5616.8|5610.8|5618.1|5612.1|5616.8|5610.8|8
1618916730000|2021-04-20 11:05:30|5617.1|5611.1|5615.8|5609.8|5617.3|5611.3|5615.6|5609.6|18
1618916740000|2021-04-20 11:05:40|||||||||1
1618916750000|2021-04-20 11:05:50|5615.1|5609.1|5610.1|5604.1|5615.1|5609.1|5610.1|5604.1|11
1618916760000|2021-04-20 11:06:00|5610.8|5604.8|5608.4|5602.4|5611.1|5605.1|5608.1|5602.1|3
1618916770000|2021-04-20 11:06:10|5609.1|5603.1|5608.9|5602.9|5609.4|5603.4|5608.9|5602.9|4
1618916780000|2021-04-20 11:06:20|5608.5|5602.5|5607.9|5601.9|5608.5|5602.5|5607.9|5601.9|2
1618916790000|2021-04-20 11:06:30|5608.4|5602.4|5605.6|5599.6|5609.4|5603.4|5605.6|5599.6|10
1618916800000|2021-04-20 11:06:40|5605.9|5599.9|5606.1|5600.1|5606.9|5600.9|5605.6|5599.6|0
1618916810000|2021-04-20 11:06:50|5602.9|5596.9|5605.4|5599.4|5605.4|5599.4|5602.9|5596.9|3
1618916820000|2021-04-20 11:07:00|5604.6|5598.6|5605.1|5599.1|5605.4|5599.4|5604.6|5598.6|1
1618916830000|2021-04-20 11:07:10|5604.6|5598.6|5604.1|5598.1|5604.6|5598.6|5604.1|5598.1|0
1618916840000|2021-04-20 11:07:20|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|5603.7|5597.7|0
1618916860000|2021-04-20 11:07:40|5604.1|5598.1|5603.9|5597.9|5604.2|5598.2|5603.9|5597.9|1
1618916870000|2021-04-20 11:07:50|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|5603.6|5597.6|1
1618916880000|2021-04-20 11:08:00|5603.2|5597.2|5603.9|5597.9|5603.9|5597.9|5603.2|5597.2|4
1618916890000|2021-04-20 11:08:10|5604.2|5598.2|5602.2|5596.2|5604.2|5598.2|5601.7|5595.7|1
1618916900000|2021-04-20 11:08:20|5602.6|5596.6|5603.1|5597.1|5604.1|5598.1|5602.6|5596.6|0
1618916910000|2021-04-20 11:08:30|5602.9|5596.9|5602.9|5596.9|5602.9|5596.9|5602.6|5596.6|0
1618916920000|2021-04-20 11:08:40|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|0
1618916930000|2021-04-20 11:08:50|||||||||1
1618916940000|2021-04-20 11:09:00|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|5602.7|5596.7|0
1618916950000|2021-04-20 11:09:10|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|5602.4|5596.4|0
1618916970000|2021-04-20 11:09:30|5602.7|5596.7|5600.7|5594.7|5602.7|5596.7|5600.1|5594.1|4
1618916980000|2021-04-20 11:09:40|5600.2|5594.2|5600.1|5594.1|5600.2|5594.2|5599.6|5593.6|0
1618916990000|2021-04-20 11:09:50|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5600.1|5594.1|0
1618917000000|2021-04-20 11:10:00|5602.7|5596.7|5603.1|5597.1|5603.2|5597.2|5602.2|5596.2|2
1618917010000|2021-04-20 11:10:10|5603.7|5597.7|5604.9|5598.9|5604.9|5598.9|5603.7|5597.7|15
1618917020000|2021-04-20 11:10:20|5605.2|5599.2|5605.2|5599.2|5605.4|5599.4|5605.2|5599.2|0
1618917050000|2021-04-20 11:10:50|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|0
1618917060000|2021-04-20 11:11:00|5606.5|5600.5|5609.6|5603.6|5609.6|5603.6|5606.5|5600.5|5
1618917070000|2021-04-20 11:11:10|5609.9|5603.9|5609.3|5603.3|5609.9|5603.9|5609|5603|0
1618917080000|2021-04-20 11:11:20|5608.4|5602.4|5606.8|5600.8|5608.4|5602.4|5606.8|5600.8|1
1618917090000|2021-04-20 11:11:30|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1618917100000|2021-04-20 11:11:40|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|0
1618917110000|2021-04-20 11:11:50|5606.6|5600.6|5604|5598|5606.6|5600.6|5604|5598|1
1618917120000|2021-04-20 11:12:00|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|5603.5|5597.5|1
1618917130000|2021-04-20 11:12:10|5602|5596|5602.8|5596.8|5603|5597|5601.6|5595.6|5
1618917140000|2021-04-20 11:12:20|5602.6|5596.6|5603|5597|5603|5597|5602.6|5596.6|1
1618917160000|2021-04-20 11:12:40|5603.3|5597.3|5602.7|5596.7|5603.7|5597.7|5602.7|5596.7|0
1618917170000|2021-04-20 11:12:50|5603.4|5597.4|5603.2|5597.2|5603.4|5597.4|5602.5|5596.5|0
1618917180000|2021-04-20 11:13:00|5602.5|5596.5|5602.9|5596.9|5603|5597|5602.5|5596.5|4
1618917190000|2021-04-20 11:13:10|5603.7|5597.7|5602.7|5596.7|5603.7|5597.7|5602.7|5596.7|8
1618917200000|2021-04-20 11:13:20|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|5603.4|5597.4|0
1618917210000|2021-04-20 11:13:30|5603.3|5597.3|5603.7|5597.7|5604|5598|5603.3|5597.3|1
1618917220000|2021-04-20 11:13:40|5604.1|5598.1|5603.7|5597.7|5604.1|5598.1|5603.7|5597.7|1
1618917230000|2021-04-20 11:13:50|5604.3|5598.3|5603.7|5597.7|5604.3|5598.3|5603.7|5597.7|0
1618917260000|2021-04-20 11:14:20|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|5604.2|5598.2|0
1618917270000|2021-04-20 11:14:30|5603.9|5597.9|5603.2|5597.2|5603.9|5597.9|5603.2|5597.2|2
1618917280000|2021-04-20 11:14:40|5603.7|5597.7|5604.8|5598.8|5604.8|5598.8|5603.7|5597.7|11
1618917290000|2021-04-20 11:14:50|5604.9|5598.9|5605.8|5599.8|5606.3|5600.3|5604.9|5598.9|1
1618917300000|2021-04-20 11:15:00|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|5606.2|5600.2|0
1618917310000|2021-04-20 11:15:10|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|5606.5|5600.5|0
1618917320000|2021-04-20 11:15:20|5606.7|5600.7|5606.7|5600.7|5606.8|5600.8|5606.7|5600.7|3
1618917330000|2021-04-20 11:15:30|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|0
1618917340000|2021-04-20 11:15:40|5607|5601|5607|5601|5607|5601|5607|5601|0
1618917360000|2021-04-20 11:16:00|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1618917370000|2021-04-20 11:16:10|5607.4|5601.4|5607.6|5601.6|5607.6|5601.6|5607.4|5601.4|2
1618917390000|2021-04-20 11:16:30|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607|5601|1
1618917400000|2021-04-20 11:16:40|5607|5601|5607.5|5601.5|5607.5|5601.5|5606.8|5600.8|0
1618917420000|2021-04-20 11:17:00|5606.9|5600.9|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|0
1618917430000|2021-04-20 11:17:10|5606.7|5600.7|5606.4|5600.4|5606.9|5600.9|5606.4|5600.4|0
1618917460000|2021-04-20 11:17:40|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|5606.9|5600.9|0
1618917470000|2021-04-20 11:17:50|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|5607.2|5601.2|0
1618917490000|2021-04-20 11:18:10|5607.5|5601.5|5606.9|5600.9|5607.5|5601.5|5606.9|5600.9|1
1618917510000|2021-04-20 11:18:30|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|0
1618917520000|2021-04-20 11:18:40|5607.2|5601.2|5607.7|5601.7|5607.7|5601.7|5607.2|5601.2|5
1618917530000|2021-04-20 11:18:50|5607.9|5601.9|5607.7|5601.7|5607.9|5601.9|5607.7|5601.7|0
1618917540000|2021-04-20 11:19:00|5607.1|5601.1|5607.7|5601.7|5607.7|5601.7|5606.9|5600.9|0
1618917550000|2021-04-20 11:19:10|5607.9|5601.9|5609.7|5603.7|5609.9|5603.9|5607.7|5601.7|0
1618917560000|2021-04-20 11:19:20|5609.9|5603.9|5611.1|5601.1|5611.1|5604.1|5609.7|5601.1|0
1618917570000|2021-04-20 11:19:30|5609.3|5603.3|5609.9|5603.9|5609.9|5603.9|5609.3|5603.3|0
1618917580000|2021-04-20 11:19:40|5609.6|5603.6|5612.1|5606.1|5612.1|5606.1|5609.4|5603.4|0
1618917590000|2021-04-20 11:19:50|5612.3|5606.3|5611.9|5605.9|5612.3|5606.3|5611.8|5605.8|1
1618917600000|2021-04-20 11:20:00|5611.8|5605.8|5610.6|5604.6|5611.8|5605.8|5610.3|5604.3|2
1618917610000|2021-04-20 11:20:10|5610.3|5604.3|5611.8|5605.8|5611.8|5605.8|5610.3|5604.3|0
1618917620000|2021-04-20 11:20:20|5611.6|5605.6|5611.6|5605.6|5611.9|5605.9|5611.3|5605.3|1
1618917630000|2021-04-20 11:20:30|5611.3|5605.3|5611.6|5605.6|5611.6|5605.6|5611.3|5605.3|0
1618917640000|2021-04-20 11:20:40|5610.8|5604.8|5610.8|5604.8|5610.8|5604.8|5610.8|5604.8|0
1618917660000|2021-04-20 11:21:00|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|5610.6|5604.6|0
1618917670000|2021-04-20 11:21:10|5610.4|5604.4|5611.8|5605.8|5611.8|5605.8|5610.1|5604.1|6
1618917680000|2021-04-20 11:21:20|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|0
1618917690000|2021-04-20 11:21:30|5612.8|5606.8|5615.3|5609.3|5615.3|5609.3|5612.8|5606.8|9
1618917700000|2021-04-20 11:21:40|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|5615.5|5609.5|0
1618917710000|2021-04-20 11:21:50|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|5615.8|5609.8|1
1618917720000|2021-04-20 11:22:00|5616.3|5610.3|5613.9|5607.9|5616.3|5610.3|5613.9|5607.9|43
1618917730000|2021-04-20 11:22:10|5614.2|5608.2|5614.1|5608.1|5614.8|5608.8|5613.8|5607.8|2
1618917740000|2021-04-20 11:22:20|5614.6|5608.6|5615.6|5609.6|5615.6|5609.6|5614.6|5608.6|0
1618917780000|2021-04-20 11:23:00|5615.4|5609.4|5615.1|5609.1|5615.4|5609.4|5615.1|5609.1|1
1618917790000|2021-04-20 11:23:10|5615.4|5609.4|5615.4|5609.4|5615.9|5609.9|5615.1|5609.1|1
1618917800000|2021-04-20 11:23:20|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|5615.1|5609.1|0
1618917810000|2021-04-20 11:23:30|5613.8|5607.8|5614.3|5608.3|5614.3|5608.3|5613.8|5607.8|0
1618917820000|2021-04-20 11:23:40|5614.8|5608.8|5615.8|5609.8|5616.3|5610.3|5614.8|5608.8|9
1618917840000|2021-04-20 11:24:00|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|5615.7|5609.7|0
1618917850000|2021-04-20 11:24:10|5615.9|5609.9|5620.2|5614.2|5620.2|5614.2|5615.9|5609.9|6
1618917860000|2021-04-20 11:24:20|5620|5614|5619.8|5613.8|5620|5614|5619.8|5613.8|0
1618917870000|2021-04-20 11:24:30|5620.4|5614.4|5621.4|5615.4|5621.4|5615.4|5620.4|5614.4|0
1618917880000|2021-04-20 11:24:40|5622.4|5616.4|5623.6|5617.6|5623.6|5617.6|5622.4|5616.4|1
1618917890000|2021-04-20 11:24:50|5628.5|5618.5|5628.5|5618.5|5628.5|5618.5|5628.5|5618.5|26
1618917900000|2021-04-20 11:25:00|5627.4|5621.4|5627.2|5621.2|5627.4|5621.4|5627.2|5621.2|1
1618917910000|2021-04-20 11:25:10|5627|5621|5626.7|5620.7|5627|5621|5625.5|5619.5|0
1618917920000|2021-04-20 11:25:20|5626.2|5620.2|5625.5|5619.5|5626.2|5620.2|5625.5|5619.5|0
1618917930000|2021-04-20 11:25:30|5626|5620|5625.8|5619.8|5626.5|5620.5|5625|5619|0
1618917940000|2021-04-20 11:25:40|5625.5|5619.5|5625.5|5619.5|5625.5|5619.5|5624.5|5618.5|0
1618917950000|2021-04-20 11:25:50|5625.8|5619.8|5626.7|5620.7|5626.7|5620.7|5625.8|5619.8|4
1618917960000|2021-04-20 11:26:00|5626.5|5620.5|5626.7|5620.7|5626.7|5620.7|5626.5|5620.5|0
1618917970000|2021-04-20 11:26:10|5626.5|5620.5|5628.4|5622.4|5628.4|5622.4|5626.3|5620.3|6
1618917980000|2021-04-20 11:26:20|5628.7|5622.7|5628.5|5622.5|5628.7|5622.7|5628.5|5622.5|2
1618917990000|2021-04-20 11:26:30|5628.7|5622.7|5628.5|5622.5|5629.5|5623.5|5628.2|5622.2|6
1618918000000|2021-04-20 11:26:40|5628.8|5622.8|5630.3|5624.3|5630.3|5624.3|5628.8|5622.8|1
1618918020000|2021-04-20 11:27:00|5630.5|5624.5|5630.3|5624.3|5630.5|5624.5|5630.3|5624.3|0
1618918030000|2021-04-20 11:27:10|5630|5624|5630.3|5624.3|5630.3|5624.3|5629.3|5623.3|2
1618918040000|2021-04-20 11:27:20|5630.6|5624.6|5630.9|5624.9|5631.1|5625.1|5630.6|5624.6|0
1618918050000|2021-04-20 11:27:30|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|5631.2|5625.2|0
1618918060000|2021-04-20 11:27:40|5629.6|5623.6|5629.1|5623.1|5630.9|5624.9|5629.1|5623.1|3
1618918070000|2021-04-20 11:27:50|5629.6|5623.6|5629.4|5623.4|5630.1|5624.1|5628.6|5622.6|2
1618918080000|2021-04-20 11:28:00|5629.6|5623.6|5629.6|5623.6|5630.9|5624.9|5629.4|5623.4|2
1618918090000|2021-04-20 11:28:10|5629.8|5623.8|5630.9|5624.9|5630.9|5624.9|5629.8|5623.8|0
1618918100000|2021-04-20 11:28:20|5630.1|5624.1|5630.4|5624.4|5630.6|5624.6|5630.1|5624.1|1
1618918110000|2021-04-20 11:28:30|5629.9|5623.9|5630.4|5624.4|5630.4|5624.4|5629.4|5623.4|0
1618918120000|2021-04-20 11:28:40|5630.6|5624.6|5630|5624|5630.7|5624.7|5629.4|5623.4|50
1618918130000|2021-04-20 11:28:50|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|1
1618918140000|2021-04-20 11:29:00|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1618918150000|2021-04-20 11:29:10|5629|5623|5629.7|5623.7|5629.7|5623.7|5628.9|5622.9|0
1618918170000|2021-04-20 11:29:30|5629.9|5623.9|5629.2|5623.2|5629.9|5623.9|5629|5623|0
1618918180000|2021-04-20 11:29:40|5629.5|5623.5|5629.8|5623.8|5630|5624|5629.5|5623.5|0
1618918190000|2021-04-20 11:29:50|5630|5624|5628.4|5622.4|5630.3|5624.3|5628.4|5622.4|9
1618918200000|2021-04-20 11:30:00|5628.1|5622.1|5625.6|5619.6|5628.1|5622.1|5625.6|5619.6|1
1618918210000|2021-04-20 11:30:10|5625.8|5619.8|5625.3|5619.3|5625.8|5619.8|5625.3|5619.3|7
1618918220000|2021-04-20 11:30:20|5624.9|5618.9|5622.5|5616.5|5624.9|5618.9|5622.2|5616.2|4
1618918230000|2021-04-20 11:30:30|5622.2|5616.2|5622.2|5616.2|5622.7|5616.7|5622.2|5616.2|1
1618918240000|2021-04-20 11:30:40|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.2|5616.2|0
1618918250000|2021-04-20 11:30:50|5622.8|5616.8|5623|5617|5623.3|5617.3|5622.8|5616.8|0
1618918260000|2021-04-20 11:31:00|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5622.1|5616.1|4
1618918270000|2021-04-20 11:31:10|5623.1|5617.1|5620.9|5614.9|5623.1|5617.1|5620.2|5614.2|27
1618918280000|2021-04-20 11:31:20|5620.5|5614.5|5619.9|5613.9|5620.5|5614.5|5619|5613|6
1618918290000|2021-04-20 11:31:30|5619.7|5613.7|5620.2|5614.2|5620.2|5614.2|5619.7|5613.7|1
1618918300000|2021-04-20 11:31:40|5620.5|5614.5|5622|5616|5622|5616|5620.5|5614.5|1
1618918320000|2021-04-20 11:32:00|5622.5|5616.5|5621.9|5615.9|5622.5|5616.5|5621.7|5615.7|1
1618918330000|2021-04-20 11:32:10|5621.1|5615.1|5618.9|5612.9|5621.1|5615.1|5618.9|5612.9|5
1618918340000|2021-04-20 11:32:20|5619.4|5613.4|5618.9|5612.9|5619.6|5613.6|5618.9|5612.9|1
1618918350000|2021-04-20 11:32:30|5619.1|5613.1|5619.1|5613.1|5619.1|5613.1|5619.1|5613.1|0
1618918400000|2021-04-20 11:33:20|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|5618.8|5612.8|1
1618918410000|2021-04-20 11:33:30|5619.2|5613.2|5620.7|5614.7|5620.7|5614.7|5619.2|5613.2|6
1618918420000|2021-04-20 11:33:40|5621|5615|5620.2|5614.2|5622|5616|5620|5614|1
1618918430000|2021-04-20 11:33:50|5615.4|5609.4|5611.6|5605.6|5615.4|5609.4|5611.6|5605.6|51
1618918440000|2021-04-20 11:34:00|5611.3|5605.3|5611.3|5605.3|5612.1|5606.1|5611|5605|13
1618918450000|2021-04-20 11:34:10|5610.6|5604.6|5609.6|5603.6|5611.5|5605.5|5609.6|5603.6|2
1618918460000|2021-04-20 11:34:20|5610.5|5604.5|5610|5604|5610.5|5604.5|5609.1|5603.1|2
1618918470000|2021-04-20 11:34:30|5609.8|5603.8|5610|5604|5610|5604|5609.8|5603.8|3
1618918480000|2021-04-20 11:34:40|5609.8|5603.8|5610.6|5604.6|5610.6|5604.6|5609.8|5603.8|3
1618918490000|2021-04-20 11:34:50|5611.2|5605.2|5614|5608|5614|5608|5611.2|5605.2|8
1618918500000|2021-04-20 11:35:00|5613.8|5607.8|5613|5607|5613.8|5607.8|5613|5607|1
1618918510000|2021-04-20 11:35:10|5613.3|5607.3|5613.8|5607.8|5614.3|5608.3|5613.3|5607.3|3
1618918520000|2021-04-20 11:35:20|5613.5|5607.5|5613.3|5607.3|5613.5|5607.5|5613.3|5607.3|2
1618918530000|2021-04-20 11:35:30|5613.5|5607.5|5612.2|5606.2|5613.5|5607.5|5612.2|5606.2|1
1618918540000|2021-04-20 11:35:40|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|1
1618918550000|2021-04-20 11:35:50|5611.7|5605.7|5611.2|5605.2|5611.7|5605.7|5611.2|5605.2|2
1618918560000|2021-04-20 11:36:00|5611.4|5605.4|5610.4|5604.4|5611.4|5605.4|5609.2|5603.2|7
1618918580000|2021-04-20 11:36:20|5610|5604|5610.4|5604.4|5610.4|5604.4|5610|5604|1
1618918590000|2021-04-20 11:36:30|5610|5604|5610.4|5604.4|5610.4|5604.4|5609.9|5603.9|1
1618918600000|2021-04-20 11:36:40|5610|5604|5609.9|5603.9|5610.4|5604.4|5609.9|5603.9|0
1618918610000|2021-04-20 11:36:50|5610.8|5604.8|5612|5606|5612|5606|5610.8|5604.8|1
1618918620000|2021-04-20 11:37:00|5611.7|5605.7|5612.4|5606.4|5612.4|5606.4|5611.7|5605.7|1
1618918630000|2021-04-20 11:37:10|5612.2|5606.2|5610.7|5604.7|5612.2|5606.2|5610.7|5604.7|3
1618918640000|2021-04-20 11:37:20|5609.5|5603.5|5608.9|5602.9|5609.5|5603.5|5608.9|5602.9|1
1618918650000|2021-04-20 11:37:30|5611.1|5605.1|5610.5|5604.5|5611.1|5605.1|5610.5|5604.5|1
1618918660000|2021-04-20 11:37:40|5610.3|5604.3|5611|5605|5611|5605|5610.3|5604.3|0
1618918670000|2021-04-20 11:37:50|5610.8|5604.8|5615|5609|5615|5609|5610.8|5604.8|1
1618918680000|2021-04-20 11:38:00|5615.3|5609.3|5614.3|5608.3|5615.3|5609.3|5614.1|5608.1|3
1618918690000|2021-04-20 11:38:10|5613.6|5607.6|5613.3|5607.3|5613.6|5607.6|5613.3|5607.3|0
1618918700000|2021-04-20 11:38:20|5613.1|5607.1|5613|5607|5613.1|5607.1|5613|5607|0
1618918720000|2021-04-20 11:38:40|5612.9|5606.9|5610.4|5604.4|5612.9|5606.9|5610.4|5604.4|2
1618918730000|2021-04-20 11:38:50|5610.6|5604.6|5611.1|5605.1|5611.1|5605.1|5610.6|5604.6|3
1618918740000|2021-04-20 11:39:00|5611.6|5605.6|5610.8|5604.8|5611.6|5605.6|5610.6|5604.6|2
1618918750000|2021-04-20 11:39:10|5610.3|5604.3|5609.9|5603.9|5610.3|5604.3|5609.9|5603.9|1
1618918760000|2021-04-20 11:39:20|5607.9|5601.9|5608.3|5602.3|5608.3|5602.3|5607.9|5601.9|4
1618918780000|2021-04-20 11:39:40|5608.4|5602.4|5608.4|5602.4|5608.4|5602.4|5608.3|5602.3|1
1618918790000|2021-04-20 11:39:50|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|2
1618918800000|2021-04-20 11:40:00|5607.3|5601.3|5608.4|5602.4|5608.4|5602.4|5607.3|5601.3|2
1618918810000|2021-04-20 11:40:10|5608.6|5602.6|5608.3|5602.3|5608.6|5602.6|5608.3|5602.3|1
1618918830000|2021-04-20 11:40:30|5607.4|5601.4|5607.3|5601.3|5607.4|5601.4|5607.1|5601.1|1
1618918840000|2021-04-20 11:40:40|5606.8|5600.8|5607.3|5601.3|5607.3|5601.3|5606.8|5600.8|1
1618918860000|2021-04-20 11:41:00|5607.6|5601.6|5607.9|5601.9|5607.9|5601.9|5607.6|5601.6|0
1618918870000|2021-04-20 11:41:10|5607.6|5601.6|5609.6|5603.6|5609.6|5603.6|5607.6|5601.6|1
1618918880000|2021-04-20 11:41:20|5609.3|5603.3|5608.9|5602.9|5609.3|5603.3|5608.8|5602.8|2
1618918890000|2021-04-20 11:41:30|5608.6|5602.6|5608.3|5602.3|5608.6|5602.6|5608.3|5602.3|0
1618918900000|2021-04-20 11:41:40|5608.1|5602.1|5607.8|5601.8|5608.3|5602.3|5607.6|5601.6|0
1618918910000|2021-04-20 11:41:50|5607.6|5601.6|5606.6|5600.6|5608.6|5602.6|5606.6|5600.6|1
1618918920000|2021-04-20 11:42:00|5606.9|5600.9|5606.1|5600.1|5606.9|5600.9|5605.7|5599.7|6
1618918930000|2021-04-20 11:42:10|5605.9|5599.9|5605.1|5599.1|5605.9|5599.9|5604.8|5598.8|0
1618918940000|2021-04-20 11:42:20|5604.9|5598.9|5605.1|5599.1|5605.1|5599.1|5604.8|5598.8|0
1618918950000|2021-04-20 11:42:30|5604.8|5598.8|5604.3|5598.3|5604.8|5598.8|5603.8|5597.8|0
1618918960000|2021-04-20 11:42:40|5603.8|5597.8|5603.3|5597.3|5604.3|5598.3|5603.1|5597.1|2
1618918970000|2021-04-20 11:42:50|5603.9|5597.9|5605.2|5599.2|5605.2|5599.2|5603.6|5597.6|1
1618918980000|2021-04-20 11:43:00|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|5605.1|5599.1|0
1618918990000|2021-04-20 11:43:10|5605.6|5599.6|5605.6|5599.6|5606.2|5600.2|5604.2|5598.2|7
1618919000000|2021-04-20 11:43:20|5606.1|5600.1|5606.3|5600.3|5606.3|5600.3|5606.1|5600.1|0
1618919010000|2021-04-20 11:43:30|5606.6|5600.6|5606.9|5600.9|5606.9|5600.9|5606.6|5600.6|0
1618919020000|2021-04-20 11:43:40|5607.9|5601.9|5607.7|5601.7|5607.9|5601.9|5607.7|5601.7|3
1618919030000|2021-04-20 11:43:50|5607.9|5601.9|5608.1|5602.1|5608.1|5602.1|5606.7|5600.7|1
1618919040000|2021-04-20 11:44:00|5608.6|5602.6|5607.9|5601.9|5608.6|5602.6|5607.9|5601.9|6
1618919050000|2021-04-20 11:44:10|5607.2|5601.2|5608.4|5602.4|5608.4|5602.4|5607.2|5601.2|0
1618919060000|2021-04-20 11:44:20|5607.2|5601.2|5605.2|5599.2|5607.2|5601.2|5605.2|5599.2|1
1618919070000|2021-04-20 11:44:30|5604.7|5598.7|5605.6|5599.6|5605.6|5599.6|5604.7|5598.7|0
1618919080000|2021-04-20 11:44:40|5605.9|5599.9|5609.1|5603.1|5609.1|5603.1|5605.9|5599.9|3
1618919090000|2021-04-20 11:44:50|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|5608.2|5602.2|0
1618919100000|2021-04-20 11:45:00|5607.9|5601.9|5605.9|5599.9|5607.9|5601.9|5605.6|5599.6|5
1618919110000|2021-04-20 11:45:10|5606.2|5600.2|5606.9|5600.9|5606.9|5600.9|5606.1|5600.1|9
1618919120000|2021-04-20 11:45:20|5607.6|5601.6|5608.6|5602.6|5608.6|5602.6|5607.6|5601.6|2
1618919130000|2021-04-20 11:45:30|5609.1|5603.1|5609.6|5603.6|5609.6|5603.6|5609.1|5603.1|11
1618919150000|2021-04-20 11:45:50|5610.4|5604.4|5610.6|5604.6|5610.6|5604.6|5610.4|5604.4|1
1618919160000|2021-04-20 11:46:00|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|3
1618919170000|2021-04-20 11:46:10|5612.9|5606.9|5612.6|5606.6|5612.9|5606.9|5612.6|5606.6|0
1618919190000|2021-04-20 11:46:30|5612.9|5606.9|5610.2|5604.2|5612.9|5606.9|5610.2|5604.2|3
1618919200000|2021-04-20 11:46:40|5610.6|5604.6|5610.2|5604.2|5611.4|5605.4|5610.2|5604.2|0
1618919210000|2021-04-20 11:46:50|5610.4|5604.4|5609.2|5603.2|5610.4|5604.4|5609.2|5603.2|0
1618919220000|2021-04-20 11:47:00|5610.2|5604.2|5610|5604|5610.2|5604.2|5609.4|5603.4|6
1618919230000|2021-04-20 11:47:10|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|5610.3|5604.3|0
1618919240000|2021-04-20 11:47:20|5611.1|5605.1|5609.9|5603.9|5611.1|5605.1|5609.7|5603.7|1
1618919250000|2021-04-20 11:47:30|5609.6|5603.6|5610|5604|5610|5604|5609.4|5603.4|1
1618919260000|2021-04-20 11:47:40|5610.3|5604.3|5608.4|5602.4|5610.3|5604.3|5608.4|5602.4|1
1618919270000|2021-04-20 11:47:50|5607.8|5601.8|5606.9|5600.9|5607.8|5601.8|5606.5|5600.5|3
1618919280000|2021-04-20 11:48:00|5607.5|5601.5|5607.3|5601.3|5607.5|5601.5|5607.3|5601.3|1
1618919290000|2021-04-20 11:48:10|5607|5601|5607.5|5601.5|5607.5|5601.5|5607|5601|0
1618919300000|2021-04-20 11:48:20|5607.7|5601.7|5609.1|5603.1|5609.3|5603.3|5607.7|5601.7|1
1618919310000|2021-04-20 11:48:30|5608.8|5602.8|5610.8|5604.8|5610.8|5604.8|5608.8|5602.8|13
1618919320000|2021-04-20 11:48:40|5611|5605|5609.6|5603.6|5612.1|5606.1|5609.6|5603.6|6
1618919330000|2021-04-20 11:48:50|5609.3|5603.3|5610|5604|5610|5604|5608.8|5602.8|0
1618919340000|2021-04-20 11:49:00|5610.8|5604.8|5611|5605|5611|5605|5610.3|5604.3|0
1618919360000|2021-04-20 11:49:20|5611.2|5605.2|5609.6|5603.6|5611.2|5605.2|5609.6|5603.6|2
1618919370000|2021-04-20 11:49:30|5610|5604|5610|5604|5610|5604|5610|5604|0
1618919400000|2021-04-20 11:50:00|5610.3|5604.3|5610|5604|5610.3|5604.3|5610|5604|0
1618919410000|2021-04-20 11:50:10|5610.5|5604.5|5611|5605|5611|5605|5610.5|5604.5|0
1618919420000|2021-04-20 11:50:20|||||||||2
1618919430000|2021-04-20 11:50:30|||||||||2
1618919440000|2021-04-20 11:50:40|5610.4|5604.4|5609.8|5603.8|5610.4|5604.4|5609.8|5603.8|4
1618919450000|2021-04-20 11:50:50|5609.1|5603.1|5608|5602|5609.1|5603.1|5607.3|5601.3|6
1618919470000|2021-04-20 11:51:10|5607|5601|5607.8|5601.8|5607.8|5601.8|5606|5600|8
1618919480000|2021-04-20 11:51:20|5608|5602|5608.8|5602.8|5609.3|5603.3|5608|5602|2
1618919490000|2021-04-20 11:51:30|5609|5603|5609|5603|5609|5603|5609|5603|3
1618919500000|2021-04-20 11:51:40|5609.8|5603.8|5609.8|5603.8|5609.8|5603.8|5609.4|5603.4|3
1618919510000|2021-04-20 11:51:50|5610|5604|5610|5604|5610.8|5604.8|5610|5604|1
1618919520000|2021-04-20 11:52:00|5611.3|5605.3|5612|5606|5612|5606|5610.8|5604.8|7
1618919530000|2021-04-20 11:52:10|5614.3|5608.3|5613|5607|5614.3|5608.3|5612.5|5606.5|9
1618919540000|2021-04-20 11:52:20|5612.7|5606.7|5612.1|5606.1|5612.7|5606.7|5610.8|5604.8|3
1618919560000|2021-04-20 11:52:40|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1618919570000|2021-04-20 11:52:50|5612.5|5606.5|5612|5606|5613.6|5607.6|5612|5606|0
1618919580000|2021-04-20 11:53:00|5612.8|5606.8|5612.1|5606.1|5612.8|5606.8|5612.1|5606.1|6
1618919590000|2021-04-20 11:53:10|5611.8|5605.8|5611.8|5605.8|5611.8|5605.8|5611.3|5605.3|0
1618919600000|2021-04-20 11:53:20|5612|5606|5612|5606|5612|5606|5612|5606|0
1618919610000|2021-04-20 11:53:30|||||||||1
1618919620000|2021-04-20 11:53:40|5611.8|5605.8|5611|5605|5611.8|5605.8|5611|5605|0
1618919630000|2021-04-20 11:53:50|5611.3|5605.3|5611.8|5605.8|5611.8|5605.8|5611.3|5605.3|0
1618919640000|2021-04-20 11:54:00|5612.8|5606.8|5613.3|5607.3|5613.3|5607.3|5612.8|5606.8|1
1618919650000|2021-04-20 11:54:10|5613|5607|5612.8|5606.8|5613.3|5607.3|5612.8|5606.8|1
1618919660000|2021-04-20 11:54:20|5613.1|5607.1|5612.8|5606.8|5613.1|5607.1|5612.8|5606.8|2
1618919670000|2021-04-20 11:54:30|5613|5607|5613|5607|5613|5607|5613|5607|0
1618919680000|2021-04-20 11:54:40|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|1
1618919690000|2021-04-20 11:54:50|5613.1|5607.1|5612.8|5606.8|5613.1|5607.1|5612.8|5606.8|2
1618919700000|2021-04-20 11:55:00|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|0
1618919710000|2021-04-20 11:55:10|5613.4|5607.4|5614.3|5608.3|5614.3|5608.3|5613.4|5607.4|1
1618919720000|2021-04-20 11:55:20|5614.1|5608.1|5613.8|5607.8|5614.1|5608.1|5613.8|5607.8|2
1618919740000|2021-04-20 11:55:40|5614.3|5608.3|5613.8|5607.8|5614.3|5608.3|5613.8|5607.8|29
1618919750000|2021-04-20 11:55:50|5614.1|5608.1|5614.3|5608.3|5614.5|5608.5|5614.1|5608.1|6
1618919760000|2021-04-20 11:56:00|5613.6|5607.6|5615.1|5609.1|5615.1|5609.1|5613.6|5607.6|19
1618919770000|2021-04-20 11:56:10|5616.1|5610.1|5619.4|5613.4|5619.4|5613.4|5616.1|5610.1|24
1618919780000|2021-04-20 11:56:20|5618.9|5612.9|5618.3|5612.3|5618.9|5612.9|5618.3|5612.3|0
1618919790000|2021-04-20 11:56:30|5619.4|5613.4|5619.8|5613.8|5619.8|5613.8|5619.4|5613.4|1
1618919800000|2021-04-20 11:56:40|5619.4|5613.4|5619.6|5613.6|5619.6|5613.6|5619.4|5613.4|1
1618919810000|2021-04-20 11:56:50|5619.3|5613.3|5619.1|5613.1|5619.3|5613.3|5619.1|5613.1|0
1618919820000|2021-04-20 11:57:00|5619.3|5613.3|5619.6|5613.6|5619.6|5613.6|5619.3|5613.3|1
1618919830000|2021-04-20 11:57:10|5619.1|5613.1|5619.6|5613.6|5619.6|5613.6|5619.1|5613.1|3
1618919850000|2021-04-20 11:57:30|5619.4|5613.4|5619.3|5613.3|5619.4|5613.4|5619.3|5613.3|1
1618919860000|2021-04-20 11:57:40|5618.9|5612.9|5618.3|5612.3|5618.9|5612.9|5618.3|5612.3|3
1618919870000|2021-04-20 11:57:50|5618.8|5612.8|5619.3|5613.3|5619.3|5613.3|5618.8|5612.8|1
1618919890000|2021-04-20 11:58:10|5619.8|5613.8|5621.4|5615.4|5621.9|5615.9|5619.8|5613.8|7
1618919900000|2021-04-20 11:58:20|5621.6|5615.6|5620.8|5614.8|5621.8|5615.8|5620.8|5614.8|1
1618919910000|2021-04-20 11:58:30|5621.4|5615.4|5621.6|5615.6|5621.6|5615.6|5621.4|5615.4|0
1618919920000|2021-04-20 11:58:40|5621.8|5615.8|5620.4|5614.4|5621.8|5615.8|5620.4|5614.4|1
1618919930000|2021-04-20 11:58:50|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|0
1618919960000|2021-04-20 11:59:20|5621.2|5615.2|5621.4|5615.4|5621.9|5615.9|5621.2|5615.2|0
1618919970000|2021-04-20 11:59:30|5621.6|5615.6|5621.9|5615.9|5622|5616|5621.1|5615.1|1
1618919980000|2021-04-20 11:59:40|5621.4|5615.4|5623.6|5617.6|5623.6|5617.6|5621.4|5615.4|13
1618919990000|2021-04-20 11:59:50|5623.9|5617.9|5624.6|5618.6|5624.6|5618.6|5623.9|5617.9|0
1618920000000|2021-04-20 12:00:00|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.2|5618.2|0
1618920010000|2021-04-20 12:00:10|5624.2|5618.2|5625.9|5619.9|5625.9|5619.9|5624.2|5618.2|1
1618920020000|2021-04-20 12:00:20|5625.7|5619.7|5626.9|5620.9|5626.9|5620.9|5625.4|5619.4|4
1618920030000|2021-04-20 12:00:30|5626.4|5620.4|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|8
1618920040000|2021-04-20 12:00:40|5626.1|5620.1|5625.6|5619.6|5626.9|5620.9|5625.6|5619.6|2
1618920050000|2021-04-20 12:00:50|5625.9|5619.9|5625.9|5619.9|5626.2|5620.2|5625.7|5619.7|9
1618920060000|2021-04-20 12:01:00|5626.2|5620.2|5624.9|5618.9|5626.6|5620.6|5624.9|5618.9|23
1618920070000|2021-04-20 12:01:10|5624.7|5618.7|5623.3|5617.3|5624.7|5618.7|5623.3|5617.3|2
1618920080000|2021-04-20 12:01:20|5623.6|5617.6|5623.4|5617.4|5623.6|5617.6|5623.4|5617.4|0
1618920090000|2021-04-20 12:01:30|5623.6|5617.6|5623.1|5617.1|5623.8|5617.8|5623.1|5617.1|6
1618920100000|2021-04-20 12:01:40|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|5622.1|5616.1|12
1618920110000|2021-04-20 12:01:50|5620.6|5614.6|5620.5|5614.5|5621.4|5615.4|5620.5|5614.5|103
1618920120000|2021-04-20 12:02:00|5620.2|5614.2|5617.6|5611.6|5620.2|5614.2|5617.6|5611.6|13
1618920130000|2021-04-20 12:02:10|5617.4|5611.4|5617.1|5611.1|5617.6|5611.6|5616.4|5610.4|3
1618920140000|2021-04-20 12:02:20|5618.1|5612.1|5618.2|5612.2|5618.2|5612.2|5617.6|5611.6|2
1618920150000|2021-04-20 12:02:30|5617.4|5611.4|5617.2|5611.2|5617.4|5611.4|5616.7|5610.7|0
1618920170000|2021-04-20 12:02:50|5616.7|5610.7|5615.2|5609.2|5617.2|5611.2|5615.2|5609.2|11
1618920180000|2021-04-20 12:03:00|5616.2|5610.2|5615.2|5609.2|5616.2|5610.2|5615.2|5609.2|3
1618920200000|2021-04-20 12:03:20|5615|5609|5615|5609|5615|5609|5615|5609|2
1618920210000|2021-04-20 12:03:30|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|5615.2|5609.2|1
1618920220000|2021-04-20 12:03:40|5615|5609|5615|5609|5615.2|5609.2|5615|5609|0
1618920240000|2021-04-20 12:04:00|5615.3|5609.3|5616.4|5610.4|5616.4|5610.4|5615.3|5609.3|2
1618920250000|2021-04-20 12:04:10|5617.2|5611.2|5616.1|5610.1|5617.2|5611.2|5616.1|5610.1|11
1618920260000|2021-04-20 12:04:20|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|5615.6|5609.6|3
1618920270000|2021-04-20 12:04:30|5616.1|5610.1|5615.4|5609.4|5616.1|5610.1|5615.4|5609.4|2
1618920280000|2021-04-20 12:04:40|5615.2|5609.2|5613.6|5607.6|5615.2|5609.2|5613.3|5607.3|9
1618920290000|2021-04-20 12:04:50|5613.4|5607.4|5612.4|5606.4|5613.4|5607.4|5612.2|5606.2|1
1618920300000|2021-04-20 12:05:00|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|5611.6|5605.6|2
1618920310000|2021-04-20 12:05:10|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|5612.4|5606.4|3
1618920320000|2021-04-20 12:05:20|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|5612.8|5606.8|0
1618920340000|2021-04-20 12:05:40|5613|5607|5611.7|5605.7|5613|5607|5611.7|5605.7|1
1618920350000|2021-04-20 12:05:50|5612.1|5606.1|5612.6|5606.6|5612.6|5606.6|5612.1|5606.1|0
1618920360000|2021-04-20 12:06:00|5612.8|5606.8|5611.9|5605.9|5612.8|5606.8|5611.7|5605.7|1
1618920380000|2021-04-20 12:06:20|5611.7|5605.7|5609.2|5603.2|5611.7|5605.7|5609.2|5603.2|6
1618920390000|2021-04-20 12:06:30|5609.1|5603.1|5608.9|5602.9|5609.1|5603.1|5608.7|5602.7|0
1618920410000|2021-04-20 12:06:50|5609.2|5603.2|5607.6|5601.6|5609.6|5603.6|5607.6|5601.6|3
1618920420000|2021-04-20 12:07:00|5606.9|5600.9|5607.1|5601.1|5607.1|5601.1|5606.9|5600.9|4
1618920430000|2021-04-20 12:07:10|5606.9|5600.9|5606.6|5600.6|5607.4|5601.4|5606.4|5600.4|0
1618920440000|2021-04-20 12:07:20|5606.4|5600.4|5606.6|5600.6|5606.6|5600.6|5606.4|5600.4|0
1618920450000|2021-04-20 12:07:30|5606.8|5600.8|5605.4|5599.4|5606.8|5600.8|5605.1|5599.1|4
1618920460000|2021-04-20 12:07:40|5605.6|5599.6|5606.6|5600.6|5606.6|5600.6|5605.4|5599.4|1
1618920470000|2021-04-20 12:07:50|5606.4|5600.4|5606.6|5600.6|5606.6|5600.6|5605.6|5599.6|1
1618920480000|2021-04-20 12:08:00|5606.9|5600.9|5607.3|5601.3|5607.8|5601.8|5606.8|5600.8|1
1618920490000|2021-04-20 12:08:10|5606.8|5600.8|5606.3|5600.3|5606.8|5600.8|5606.1|5600.1|2
1618920500000|2021-04-20 12:08:20|5606.6|5600.6|5607.2|5601.2|5607.2|5601.2|5606.1|5600.1|1
1618920510000|2021-04-20 12:08:30|5608|5602|5605.8|5599.8|5608|5602|5605.8|5599.8|2
1618920520000|2021-04-20 12:08:40|5606.1|5600.1|5606.3|5600.3|5607.3|5601.3|5606.1|5600.1|8
1618920530000|2021-04-20 12:08:50|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|0
1618920540000|2021-04-20 12:09:00|5607|5601|5608.2|5602.2|5608.2|5602.2|5607|5601|2
1618920550000|2021-04-20 12:09:10|5608.5|5602.5|5612.3|5606.3|5612.3|5606.3|5608.5|5602.5|12
1618920560000|2021-04-20 12:09:20|5612.9|5606.9|5611.1|5605.1|5612.9|5606.9|5611.1|5605.1|2
1618920570000|2021-04-20 12:09:30|5611.8|5605.8|5611.8|5605.8|5612.2|5606.2|5611.8|5605.8|2
1618920610000|2021-04-20 12:10:10|5612.2|5606.2|5611.8|5605.8|5612.2|5606.2|5610.8|5604.8|2
1618920620000|2021-04-20 12:10:20|5612|5606|5612.3|5606.3|5612.3|5606.3|5612|5606|0
1618920630000|2021-04-20 12:10:30|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|0
1618920640000|2021-04-20 12:10:40|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|0
1618920650000|2021-04-20 12:10:50|5613.4|5607.4|5613.4|5607.4|5613.6|5607.6|5613.4|5607.4|6
1618920660000|2021-04-20 12:11:00|5613.9|5607.9|5613.4|5607.4|5613.9|5607.9|5613.1|5607.1|3
1618920670000|2021-04-20 12:11:10|5613.2|5607.2|5612.4|5606.4|5613.2|5607.2|5612.4|5606.4|1
1618920680000|2021-04-20 12:11:20|5611.9|5605.9|5611|5605|5611.9|5605.9|5610.2|5604.2|1
1618920710000|2021-04-20 12:11:50|5611.7|5605.7|5611.5|5605.5|5611.7|5605.7|5611.5|5605.5|1
1618920720000|2021-04-20 12:12:00|5611.2|5605.2|5612.9|5606.9|5612.9|5606.9|5611.2|5605.2|0
1618920730000|2021-04-20 12:12:10|5613.1|5607.1|5613.6|5607.6|5613.7|5607.7|5613.1|5607.1|4
1618920740000|2021-04-20 12:12:20|5613.4|5607.4|5611.4|5605.4|5613.4|5607.4|5611.4|5605.4|2
1618920750000|2021-04-20 12:12:30|5611.1|5605.1|5611.4|5605.4|5611.4|5605.4|5610.9|5604.9|1
1618920760000|2021-04-20 12:12:40|5610.9|5604.9|5610.4|5604.4|5610.9|5604.9|5610.4|5604.4|1
1618920770000|2021-04-20 12:12:50|5609.7|5603.7|5608.2|5602.2|5609.7|5603.7|5608.2|5602.2|1
1618920780000|2021-04-20 12:13:00|5609.2|5603.2|5609.4|5603.4|5609.4|5603.4|5608.2|5602.2|2
1618920790000|2021-04-20 12:13:10|5609.6|5603.6|5609.4|5603.4|5609.9|5603.9|5609.4|5603.4|0
1618920800000|2021-04-20 12:13:20|5608.7|5602.7|5608.2|5602.2|5608.7|5602.7|5608.2|5602.2|1
1618920810000|2021-04-20 12:13:30|5608.7|5602.7|5609.2|5603.2|5609.2|5603.2|5608.7|5602.7|0
1618920820000|2021-04-20 12:13:40|5609.4|5603.4|5610.2|5604.2|5610.2|5604.2|5609.4|5603.4|0
1618920830000|2021-04-20 12:13:50|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|5610.4|5604.4|0
1618920840000|2021-04-20 12:14:00|5610|5604|5608.4|5602.4|5610|5604|5608.2|5602.2|1
1618920850000|2021-04-20 12:14:10|5608.9|5602.9|5609.4|5603.4|5609.4|5603.4|5608.9|5602.9|0
1618920870000|2021-04-20 12:14:30|5609.2|5603.2|5609.4|5603.4|5609.4|5603.4|5609.2|5603.2|1
1618920880000|2021-04-20 12:14:40|5609.5|5603.5|5607.7|5601.7|5609.7|5603.7|5607.7|5601.7|1
1618920890000|2021-04-20 12:14:50|5608|5602|5609.2|5603.2|5609.2|5603.2|5608|5602|6
1618920900000|2021-04-20 12:15:00|5609.4|5603.4|5609.9|5603.9|5609.9|5603.9|5609.4|5603.4|0
1618920910000|2021-04-20 12:15:10|5609.7|5603.7|5598.7|5592.7|5609.7|5603.7|5598.4|5592.4|33
1618920920000|2021-04-20 12:15:20|5597.8|5591.8|5598|5592|5598|5592|5596.6|5590.6|26
1618920930000|2021-04-20 12:15:30|5598.2|5592.2|5599.2|5593.2|5599.2|5593.2|5598.2|5592.2|1
1618920940000|2021-04-20 12:15:40|5599.4|5593.4|5600.5|5594.5|5600.5|5594.5|5599.4|5593.4|11
1618920950000|2021-04-20 12:15:50|5600.9|5594.9|5601|5595|5601.5|5595.5|5600.4|5594.4|16
1618920960000|2021-04-20 12:16:00|5601.6|5595.6|5601.9|5595.9|5601.9|5595.9|5601.6|5595.6|0
1618920970000|2021-04-20 12:16:10|5602.2|5596.2|5600.9|5594.9|5603.1|5597.1|5600.8|5594.8|6
1618920980000|2021-04-20 12:16:20|5602.4|5596.4|5602.1|5596.1|5602.4|5596.4|5602.1|5596.1|2
1618920990000|2021-04-20 12:16:30|5601.9|5595.9|5601.9|5595.9|5601.9|5595.9|5601.7|5595.7|2
1618921000000|2021-04-20 12:16:40|5599.8|5593.8|5598.4|5592.4|5599.8|5593.8|5598.4|5592.4|10
1618921010000|2021-04-20 12:16:50|5597|5591|5598.7|5592.7|5598.7|5592.7|5597|5591|3
1618921020000|2021-04-20 12:17:00|5598.9|5592.9|5599.6|5593.6|5599.6|5593.6|5598.9|5592.9|16
1618921030000|2021-04-20 12:17:10|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|5599.3|5593.3|1
1618921040000|2021-04-20 12:17:20|5598.1|5592.1|5598.1|5592.1|5598.4|5592.4|5598.1|5592.1|5
1618921050000|2021-04-20 12:17:30|5598.3|5592.3|5597.9|5591.9|5598.3|5592.3|5597.5|5591.5|0
1618921060000|2021-04-20 12:17:40|5597.5|5591.5|5597.5|5591.5|5598|5592|5597.5|5591.5|2
1618921070000|2021-04-20 12:17:50|5598.4|5592.4|5598.7|5592.7|5598.7|5592.7|5597.9|5591.9|2
1618921080000|2021-04-20 12:18:00|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|5598.9|5592.9|0
1618921090000|2021-04-20 12:18:10|5599.4|5593.4|5599.3|5593.3|5599.4|5593.4|5599.1|5593.1|19
1618921100000|2021-04-20 12:18:20|5599.1|5593.1|5599.6|5593.6|5600|5594|5599.1|5593.1|9
1618921110000|2021-04-20 12:18:30|5599.8|5593.8|5602.6|5596.6|5602.6|5596.6|5599.8|5593.8|7
1618921120000|2021-04-20 12:18:40|5602.8|5596.8|5603.8|5597.8|5604.5|5598.5|5602.8|5596.8|3
1618921130000|2021-04-20 12:18:50|5604|5598|5606|5600|5606|5600|5604|5598|5
1618921140000|2021-04-20 12:19:00|5606.2|5600.2|5607.2|5601.2|5607.5|5601.5|5606.2|5600.2|4
1618921160000|2021-04-20 12:19:20|5607|5601|5608|5602|5608|5602|5606.7|5600.7|0
1618921170000|2021-04-20 12:19:30|5607.8|5601.8|5607.4|5601.4|5607.8|5601.8|5606.2|5600.2|1
1618921180000|2021-04-20 12:19:40|5607.9|5601.9|5608.2|5602.2|5608.2|5602.2|5607.9|5601.9|0
1618921190000|2021-04-20 12:19:50|5607.9|5601.9|5608.9|5602.9|5608.9|5602.9|5607.9|5601.9|4
1618921210000|2021-04-20 12:20:10|5608.4|5602.4|5604.1|5598.1|5608.4|5602.4|5604.1|5598.1|20
1618921220000|2021-04-20 12:20:20|5603.6|5597.6|5600.6|5594.6|5603.6|5597.6|5600.6|5594.6|0
1618921230000|2021-04-20 12:20:30|5600.5|5594.5|5601.5|5595.5|5601.5|5595.5|5599.8|5593.8|5
1618921240000|2021-04-20 12:20:40|5601.7|5595.7|5600.6|5594.6|5601.7|5595.7|5600.6|5594.6|1
1618921250000|2021-04-20 12:20:50|5600.1|5594.1|5600.6|5594.6|5600.6|5594.6|5600.1|5594.1|0
1618921260000|2021-04-20 12:21:00|5601|5595|5602.3|5596.3|5602.3|5596.3|5601|5595|0
1618921270000|2021-04-20 12:21:10|5602.5|5596.5|5604.1|5598.1|5604.1|5598.1|5602.5|5596.5|0
1618921280000|2021-04-20 12:21:20|5604.2|5598.2|5605|5599|5605|5599|5604.2|5598.2|0
1618921310000|2021-04-20 12:21:50|5604.8|5598.8|5605.5|5599.5|5605.5|5599.5|5604.7|5598.7|0
1618921320000|2021-04-20 12:22:00|5605.3|5599.3|5604.5|5598.5|5605.3|5599.3|5604.5|5598.5|2
1618921340000|2021-04-20 12:22:20|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|5604.6|5598.6|0
1618921350000|2021-04-20 12:22:30|5604.3|5598.3|5603|5597|5604.3|5598.3|5602.4|5596.4|5
1618921360000|2021-04-20 12:22:40|5602.2|5596.2|5602.5|5596.5|5602.5|5596.5|5602.2|5596.2|1
1618921370000|2021-04-20 12:22:50|5602.1|5596.1|5601.5|5595.5|5602.1|5596.1|5601.5|5595.5|0
1618921380000|2021-04-20 12:23:00|5600.8|5594.8|5601|5595|5601|5595|5600.8|5594.8|5
1618921390000|2021-04-20 12:23:10|5600.7|5594.7|5600.2|5594.2|5600.7|5594.7|5600|5594|2
1618921400000|2021-04-20 12:23:20|5600|5594|5600.2|5594.2|5600.2|5594.2|5600|5594|0
1618921410000|2021-04-20 12:23:30|5600.5|5594.5|5601.4|5595.4|5601.4|5595.4|5600.5|5594.5|0
1618921450000|2021-04-20 12:24:10|5601.1|5595.1|5601.1|5595.1|5601.1|5595.1|5601.1|5595.1|0
1618921460000|2021-04-20 12:24:20|5601.4|5595.4|5601.4|5595.4|5601.7|5595.7|5601.4|5595.4|1
1618921470000|2021-04-20 12:24:30|5600.9|5594.9|5599.6|5593.6|5600.9|5594.9|5599.6|5593.6|2
1618921480000|2021-04-20 12:24:40|5599.1|5593.1|5599.6|5593.6|5600.1|5594.1|5599.1|5593.1|0
1618921490000|2021-04-20 12:24:50|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|5600.1|5594.1|0
1618921500000|2021-04-20 12:25:00|5599.1|5593.1|5599.5|5593.5|5599.6|5593.6|5598.6|5592.6|0
1618921510000|2021-04-20 12:25:10|5600|5594|5598.6|5592.6|5600|5594|5598.6|5592.6|1
1618921520000|2021-04-20 12:25:20|5599|5593|5599|5593|5599|5593|5599|5593|0
1618921530000|2021-04-20 12:25:30|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1618921540000|2021-04-20 12:25:40|5600|5594|5599.1|5593.1|5600|5594|5599.1|5593.1|1
1618921550000|2021-04-20 12:25:50|5599.3|5593.3|5599|5593|5599.3|5593.3|5599|5593|0
1618921560000|2021-04-20 12:26:00|5599.5|5593.5|5600|5594|5600|5594|5599.5|5593.5|0
1618921570000|2021-04-20 12:26:10|5600.3|5594.3|5600.5|5594.5|5600.5|5594.5|5600.3|5594.3|0
1618921580000|2021-04-20 12:26:20|5600.7|5594.7|5601|5595|5601|5595|5600.5|5594.5|0
1618921600000|2021-04-20 12:26:40|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|5601.5|5595.5|0
1618921610000|2021-04-20 12:26:50|5598.4|5592.4|5597.2|5591.2|5598.4|5592.4|5597.2|5591.2|3
1618921620000|2021-04-20 12:27:00|5597.6|5591.6|5597.9|5591.9|5597.9|5591.9|5597.6|5591.6|1
1618921630000|2021-04-20 12:27:10|5598.1|5592.1|5598.9|5592.9|5599.2|5593.2|5598.1|5592.1|4
1618921640000|2021-04-20 12:27:20|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|5598.1|5592.1|0
1618921650000|2021-04-20 12:27:30|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|5598.2|5592.2|2
1618921660000|2021-04-20 12:27:40|5598.7|5592.7|5599.6|5593.6|5599.6|5593.6|5598.7|5592.7|1
1618921670000|2021-04-20 12:27:50|5599.9|5593.9|5600.2|5594.2|5600.2|5594.2|5599.4|5593.4|4
1618921680000|2021-04-20 12:28:00|5600.7|5594.7|5599.7|5593.7|5600.7|5594.7|5599.6|5593.6|0
1618921690000|2021-04-20 12:28:10|5599.6|5593.6|5599.2|5593.2|5599.6|5593.6|5599.2|5593.2|0
1618921700000|2021-04-20 12:28:20|5598.9|5592.9|5600.2|5594.2|5600.2|5594.2|5598.7|5592.7|4
1618921720000|2021-04-20 12:28:40|5600.1|5594.1|5600.7|5594.7|5600.7|5594.7|5600.1|5594.1|9
1618921730000|2021-04-20 12:28:50|5600.6|5594.6|5601.3|5595.3|5601.3|5595.3|5600.6|5594.6|0
1618921740000|2021-04-20 12:29:00|5600.6|5594.6|5600.6|5594.6|5601|5595|5600.6|5594.6|2
1618921750000|2021-04-20 12:29:10|5600.2|5594.2|5598.7|5592.7|5600.2|5594.2|5598.7|5592.7|0
1618921760000|2021-04-20 12:29:20|5598.4|5592.4|5597.2|5591.2|5598.4|5592.4|5597.2|5591.2|11
1618921770000|2021-04-20 12:29:30|5597.7|5591.7|5598.2|5592.2|5598.2|5592.2|5597.7|5591.7|3
1618921780000|2021-04-20 12:29:40|5598.7|5592.7|5600.1|5594.1|5600.1|5594.1|5598.7|5592.7|0
1618921790000|2021-04-20 12:29:50|5600.2|5594.2|5599.2|5593.2|5600.2|5594.2|5599.2|5593.2|1
1618921800000|2021-04-20 12:30:00|5599.7|5593.7|5600.2|5594.2|5600.2|5594.2|5599.7|5593.7|0
1618921820000|2021-04-20 12:30:20|5600.6|5594.6|5600.6|5594.6|5600.6|5594.6|5600.2|5594.2|0
1618921830000|2021-04-20 12:30:30|5598.6|5592.6|5597.7|5591.7|5598.6|5592.6|5597.6|5591.6|6
1618921840000|2021-04-20 12:30:40|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|5597.2|5591.2|0
1618921850000|2021-04-20 12:30:50|5597|5591|5596.4|5590.4|5597.4|5591.4|5596.4|5590.4|1
1618921860000|2021-04-20 12:31:00|5595.4|5589.4|5593.5|5587.5|5595.4|5589.4|5593.2|5587.2|1
1618921870000|2021-04-20 12:31:10|5594|5588|5594.5|5588.5|5594.7|5588.7|5593.5|5587.5|14
1618921880000|2021-04-20 12:31:20|5594.9|5588.9|5594.5|5588.5|5594.9|5588.9|5594.5|5588.5|2
1618921890000|2021-04-20 12:31:30|5593.5|5587.5|5594.4|5588.4|5594.4|5588.4|5593.5|5587.5|0
1618921900000|2021-04-20 12:31:40|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|5594.9|5588.9|0
1618921910000|2021-04-20 12:31:50|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|5595.4|5589.4|2
1618921920000|2021-04-20 12:32:00|5596.7|5590.7|5595.9|5589.9|5596.7|5590.7|5595.5|5589.5|8
1618921930000|2021-04-20 12:32:10|5595.4|5589.4|5595.2|5589.2|5595.4|5589.4|5595.2|5589.2|1
1618921940000|2021-04-20 12:32:20|5595|5589|5595|5589|5595|5589|5594.6|5588.6|0
1618921950000|2021-04-20 12:32:30|5595.5|5589.5|5595.7|5589.7|5595.7|5589.7|5595.5|5589.5|5
1618921960000|2021-04-20 12:32:40|5596.6|5590.6|5597.1|5591.1|5597.1|5591.1|5596.3|5590.3|0
1618921970000|2021-04-20 12:32:50|5596.8|5590.8|5596.8|5590.8|5597.1|5591.1|5596.8|5590.8|0
1618921980000|2021-04-20 12:33:00|5597.3|5591.3|5597.1|5591.1|5597.3|5591.3|5596.5|5590.5|0
1618921990000|2021-04-20 12:33:10|5598.3|5592.3|5599.5|5593.5|5599.5|5593.5|5598.3|5592.3|5
1618922000000|2021-04-20 12:33:20|5600.2|5594.2|5600.9|5594.9|5600.9|5594.9|5600.2|5594.2|3
1618922010000|2021-04-20 12:33:30|5600|5594|5600.9|5594.9|5600.9|5594.9|5600|5594|9
1618922020000|2021-04-20 12:33:40|5601.5|5595.5|5600.4|5594.4|5601.5|5595.5|5600.4|5594.4|8
1618922030000|2021-04-20 12:33:50|5600.5|5594.5|5600.9|5594.9|5600.9|5594.9|5600.5|5594.5|1
1618922050000|2021-04-20 12:34:10|5600.4|5594.4|5601|5595|5601|5595|5600.4|5594.4|2
1618922060000|2021-04-20 12:34:20|5601.4|5595.4|5603.4|5597.4|5603.4|5597.4|5601.2|5595.2|4
1618922070000|2021-04-20 12:34:30|5603.6|5597.6|5607|5601|5607|5601|5603.6|5597.6|9
1618922080000|2021-04-20 12:34:40|5607.8|5601.8|5610|5604|5610|5604|5607.8|5601.8|7
1618922090000|2021-04-20 12:34:50|5610.2|5604.2|5612|5606|5612.3|5606.3|5610.2|5604.2|42
1618922100000|2021-04-20 12:35:00|5612.7|5606.7|5610.4|5604.4|5612.7|5606.7|5610.2|5604.2|24
1618922110000|2021-04-20 12:35:10|5611|5605|5610.7|5604.7|5611|5605|5610.7|5604.7|0
1618922120000|2021-04-20 12:35:20|5611|5605|5609.3|5603.3|5611|5605|5609.3|5603.3|6
1618922130000|2021-04-20 12:35:30|5608|5602|5607.3|5601.3|5608|5602|5606.5|5600.5|4
1618922140000|2021-04-20 12:35:40|5607.7|5601.7|5607.3|5601.3|5607.7|5601.7|5607.3|5601.3|0
1618922150000|2021-04-20 12:35:50|5607.5|5601.5|5605.1|5599.1|5607.5|5601.5|5605.1|5599.1|22
1618922160000|2021-04-20 12:36:00|5605.5|5599.5|5606.1|5600.1|5606.1|5600.1|5605.5|5599.5|0
1618922170000|2021-04-20 12:36:10|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|5606.3|5600.3|0
1618922180000|2021-04-20 12:36:20|5606.6|5600.6|5606.6|5600.6|5606.6|5600.6|5605.6|5599.6|1
1618922190000|2021-04-20 12:36:30|5606.9|5600.9|5606.6|5600.6|5606.9|5600.9|5606.6|5600.6|0
1618922200000|2021-04-20 12:36:40|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|5607.1|5601.1|0
1618922210000|2021-04-20 12:36:50|5607.3|5601.3|5608.6|5602.6|5608.6|5602.6|5607.3|5601.3|1
1618922220000|2021-04-20 12:37:00|5608.8|5602.8|5607.2|5601.2|5608.8|5602.8|5607.2|5601.2|3
1618922230000|2021-04-20 12:37:10|5607.4|5601.4|5606.2|5600.2|5608.1|5602.1|5606.2|5600.2|1
1618922250000|2021-04-20 12:37:30|5606.4|5600.4|5606.2|5600.2|5606.4|5600.4|5606.2|5600.2|1
1618922270000|2021-04-20 12:37:50|||||||||1
1618922280000|2021-04-20 12:38:00|5605.9|5599.9|5606.2|5600.2|5606.2|5600.2|5605.9|5599.9|0
1618922290000|2021-04-20 12:38:10|5608.4|5602.4|5608.6|5602.6|5609.1|5603.1|5608.4|5602.4|2
1618922300000|2021-04-20 12:38:20|5609.4|5603.4|5609.3|5603.3|5609.6|5603.6|5609.3|5603.3|10
1618922310000|2021-04-20 12:38:30|5609.6|5603.6|5609.5|5603.5|5609.8|5603.8|5609.3|5603.3|3
1618922320000|2021-04-20 12:38:40|5609.7|5603.7|5609.9|5603.9|5609.9|5603.9|5609.7|5603.7|1
1618922330000|2021-04-20 12:38:50|5612|5606|5612.1|5606.1|5612.3|5606.3|5612|5606|6
1618922340000|2021-04-20 12:39:00|5611.8|5605.8|5612|5606|5612.1|5606.1|5611.6|5605.6|2
1618922350000|2021-04-20 12:39:10|5612.1|5606.1|5612.1|5606.1|5612.1|5606.1|5612|5606|0
1618922360000|2021-04-20 12:39:20|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|5612.3|5606.3|0
1618922370000|2021-04-20 12:39:30|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|0
1618922380000|2021-04-20 12:39:40|5613.1|5607.1|5614.1|5608.1|5614.1|5608.1|5613.1|5607.1|1
1618922390000|2021-04-20 12:39:50|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|13
1618922400000|2021-04-20 12:40:00|5614.1|5608.1|5614.1|5608.1|5614.1|5608.1|5613.3|5607.3|8
1618922410000|2021-04-20 12:40:10|5614.5|5608.5|5614.1|5608.1|5614.5|5608.5|5614.1|5608.1|0
1618922420000|2021-04-20 12:40:20|5613|5607|5613|5607|5613|5607|5613|5607|7
1618922440000|2021-04-20 12:40:40|5613.5|5607.5|5614|5608|5614|5608|5613.5|5607.5|7
1618922450000|2021-04-20 12:40:50|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|0
1618922470000|2021-04-20 12:41:10|5612.7|5606.7|5613|5607|5613|5607|5612.7|5606.7|0
1618922490000|2021-04-20 12:41:30|5613.3|5607.3|5613.5|5607.5|5613.5|5607.5|5613.3|5607.3|0
1618922500000|2021-04-20 12:41:40|5614.8|5608.8|5616.3|5610.3|5616.5|5610.5|5614.7|5608.7|17
1618922510000|2021-04-20 12:41:50|5616.5|5610.5|5618.1|5612.1|5618.1|5612.1|5616.5|5610.5|5
1618922520000|2021-04-20 12:42:00|5617.7|5611.7|5618.6|5612.6|5619.1|5613.1|5617.5|5611.5|1
1618922530000|2021-04-20 12:42:10|5618.9|5612.9|5619.1|5613.1|5619.6|5613.6|5618.9|5612.9|0
1618922540000|2021-04-20 12:42:20|5619.3|5613.3|5619.6|5613.6|5619.6|5613.6|5619.3|5613.3|16
1618922550000|2021-04-20 12:42:30|5619.3|5613.3|5618.3|5612.3|5619.3|5613.3|5618.3|5612.3|3
1618922560000|2021-04-20 12:42:40|5617.8|5611.8|5617|5611|5617.8|5611.8|5617|5611|0
1618922570000|2021-04-20 12:42:50|5617.5|5611.5|5617.7|5611.7|5617.7|5611.7|5617|5611|0
1618922580000|2021-04-20 12:43:00|5618.2|5612.2|5618.6|5612.6|5618.6|5612.6|5618.2|5612.2|0
1618922590000|2021-04-20 12:43:10|5619.1|5613.1|5618.3|5612.3|5619.1|5613.1|5618.3|5612.3|3
1618922600000|2021-04-20 12:43:20|5618.6|5612.6|5618.6|5612.6|5618.6|5612.6|5618.6|5612.6|0
1618922610000|2021-04-20 12:43:30|5619.1|5613.1|5619.1|5613.1|5619.1|5613.1|5619.1|5613.1|0
1618922630000|2021-04-20 12:43:50|5619.4|5613.4|5619.9|5613.9|5619.9|5613.9|5619.1|5613.1|7
1618922640000|2021-04-20 12:44:00|5619.6|5613.6|5620.1|5614.1|5620.4|5614.4|5619.6|5613.6|14
1618922650000|2021-04-20 12:44:10|5619.6|5613.6|5619.6|5613.6|5621.1|5615.1|5619.6|5613.6|11
1618922660000|2021-04-20 12:44:20|5619.8|5613.8|5620.7|5614.7|5620.7|5614.7|5619.8|5613.8|2
1618922670000|2021-04-20 12:44:30|5620.4|5614.4|5620.4|5614.4|5620.9|5614.9|5620.4|5614.4|5
1618922680000|2021-04-20 12:44:40|5620.2|5614.2|5620.2|5610.2|5620.7|5614.4|5619.9|5610.2|1
1618922690000|2021-04-20 12:44:50|5620|5610|5618.4|5612.4|5620|5612.6|5617.9|5609.7|1
1618925400000|2021-04-20 13:30:00|5617.1|5607.1|5615|5609|5617.1|5610.3|5603.7|5597.7|178
1618925410000|2021-04-20 13:30:10|5614.8|5608.8|5632.7|5626.7|5633|5627|5614.8|5608.8|87
1618925420000|2021-04-20 13:30:20|5633|5627|5635.2|5629.2|5637.6|5631.6|5632.7|5626.7|180
1618925430000|2021-04-20 13:30:30|5634.9|5628.9|5636.7|5630.7|5636.7|5630.7|5632.6|5626.6|66
1618925440000|2021-04-20 13:30:40|5636.4|5630.4|5648|5642|5648.6|5642.6|5635.1|5629.1|141
1618925450000|2021-04-20 13:30:50|5648.5|5642.5|5659.8|5653.8|5660.7|5654.7|5648.5|5642.5|114
1618925460000|2021-04-20 13:31:00|5660.3|5654.3|5665|5659|5667.8|5661.8|5659.4|5653.4|39
1618925470000|2021-04-20 13:31:10|5664.3|5658.3|5654.2|5648.2|5664.8|5658.8|5654.2|5648.2|132
1618925480000|2021-04-20 13:31:20|5654.1|5648.1|5654.5|5648.5|5657.2|5651.2|5653.2|5647.2|25
1618925490000|2021-04-20 13:31:30|5655.1|5649.1|5646.1|5640.1|5656.4|5650.4|5646.1|5640.1|14
1618925500000|2021-04-20 13:31:40|5646|5640|5653.8|5647.8|5653.8|5647.8|5646|5640|56
1618925510000|2021-04-20 13:31:50|5651.9|5645.9|5651.4|5645.4|5651.9|5645.9|5648.9|5642.9|24
1618925520000|2021-04-20 13:32:00|5651.9|5645.9|5652.1|5646.1|5653.2|5647.2|5651.1|5645.1|22
1618925530000|2021-04-20 13:32:10|5651.2|5645.2|5658.7|5652.7|5659.7|5653.7|5651.2|5645.2|66
1618925540000|2021-04-20 13:32:20|5658.2|5652.2|5659.8|5653.8|5667|5661|5658.2|5652.2|27
1618925550000|2021-04-20 13:32:30|5660|5654|5656.2|5650.2|5660|5654|5653|5647|19
1618925560000|2021-04-20 13:32:40|5657.2|5651.2|5661.9|5655.9|5662.7|5656.7|5657|5651|22
1618925570000|2021-04-20 13:32:50|5662.4|5656.4|5669.3|5663.3|5669.3|5663.3|5662.4|5656.4|64
1618925580000|2021-04-20 13:33:00|5668.8|5662.8|5675.6|5669.6|5679.2|5673.2|5668.8|5662.8|102
1618925590000|2021-04-20 13:33:10|5676|5670|5683.1|5677.1|5684|5678|5675.1|5669.1|40
1618925600000|2021-04-20 13:33:20|5683.6|5677.6|5715.1|5700.1|5715.1|5700.1|5683.1|5677.1|52
1618925610000|2021-04-20 13:33:30|5715.4|5700.4|5686.9|5680.9|5716.1|5701.1|5686.9|5680.9|25
1618925620000|2021-04-20 13:33:40|5686.6|5680.6|5672.5|5666.5|5687.9|5681.9|5664|5658|340
1618925630000|2021-04-20 13:33:50|5672.9|5666.9|5669.9|5663.9|5672.9|5666.9|5668.5|5662.5|26
1618925640000|2021-04-20 13:34:00|5671|5665|5665.1|5659.1|5676.9|5670.9|5661.4|5653.9|59
1618925650000|2021-04-20 13:34:10|5666.3|5660.3|5665.9|5659.9|5666.4|5660.4|5662.4|5656.4|29
1618925660000|2021-04-20 13:34:20|5665.6|5659.6|5668.4|5662.4|5668.4|5662.4|5665.2|5659.2|50
1618925670000|2021-04-20 13:34:30|5668.1|5662.1|5667.5|5661.5|5668.1|5662.1|5664.5|5658.5|20
1618925680000|2021-04-20 13:34:40|5668.2|5662.2|5664.7|5658.7|5668.2|5662.2|5664.4|5658.4|19
1618925690000|2021-04-20 13:34:50|5664.9|5658.9|5664|5658|5666|5660|5663.7|5657.7|26
1618925700000|2021-04-20 13:35:00|5665.5|5659.5|5665.8|5659.8|5667.3|5661.3|5665.4|5659.4|6
1618925710000|2021-04-20 13:35:10|5666.6|5660.6|5681.6|5675.6|5683.1|5677.1|5666.3|5660.3|35
1618925720000|2021-04-20 13:35:20|5682.9|5676.9|5669|5663|5683.3|5677.3|5669|5663|30
1618925730000|2021-04-20 13:35:30|5669.3|5663.3|5676.7|5670.7|5676.7|5670.7|5667.1|5661.1|12
1618925740000|2021-04-20 13:35:40|5675.6|5669.6|5674.8|5668.8|5675.8|5669.8|5673.6|5667.6|32
1618925750000|2021-04-20 13:35:50|5675|5669|5671.3|5665.3|5676.9|5670.9|5671.3|5665.3|54
1618925760000|2021-04-20 13:36:00|5669.5|5663.5|5678.4|5672.4|5678.7|5672.7|5669.5|5663.5|21
1618925770000|2021-04-20 13:36:10|5678.2|5672.2|5671|5665|5681.6|5675.6|5671|5665|9
1618925780000|2021-04-20 13:36:20|5671.4|5665.4|5676.8|5670.8|5678.3|5672.3|5670.6|5664.6|30
1618925790000|2021-04-20 13:36:30|5677.3|5671.3|5680.4|5674.4|5680.6|5674.6|5676.5|5670.5|10
1618925800000|2021-04-20 13:36:40|5680.6|5674.6|5683.1|5677.1|5684.1|5678.1|5680.6|5674.6|21
1618925810000|2021-04-20 13:36:50|5682.4|5676.4|5678.3|5672.3|5684.3|5678.3|5678.3|5672.3|29
1618925820000|2021-04-20 13:37:00|5678.6|5672.6|5674.2|5668.2|5680.3|5674.3|5672.9|5666.9|12
1618925830000|2021-04-20 13:37:10|5672.5|5666.5|5671.8|5665.8|5675.2|5669.2|5671.1|5665.1|18
1618925840000|2021-04-20 13:37:20|5671.5|5665.5|5669|5663|5672.7|5666.7|5667.3|5661.3|13
1618925850000|2021-04-20 13:37:30|5669.3|5663.3|5670.3|5664.3|5671.2|5665.2|5668.2|5662.2|10
1618925860000|2021-04-20 13:37:40|5670.5|5664.5|5668.1|5662.1|5670.7|5664.7|5666.2|5660.2|259
1618925870000|2021-04-20 13:37:50|5668.7|5662.7|5666.7|5660.7|5668.7|5662.7|5665.9|5659.9|26
1618925880000|2021-04-20 13:38:00|5666.9|5660.9|5670.1|5664.1|5671.8|5665.8|5666.4|5660.4|51
1618925890000|2021-04-20 13:38:10|5670.7|5664.7|5668.9|5662.9|5672.1|5666.1|5668|5662|12
1618925900000|2021-04-20 13:38:20|5668.6|5662.6|5662.5|5656.5|5669.1|5663.1|5662.5|5656.5|63
1618925910000|2021-04-20 13:38:30|5662|5656|5662.3|5656.3|5662.9|5656.9|5660.4|5654.4|27
1618925920000|2021-04-20 13:38:40|5662.1|5656.1|5655.9|5649.9|5662.1|5656.1|5655.2|5649.2|17
1618925930000|2021-04-20 13:38:50|5656.1|5650.1|5658.9|5652.9|5659.6|5653.6|5656.1|5650.1|12
1618925940000|2021-04-20 13:39:00|5660.6|5654.6|5663.6|5657.6|5663.6|5657.6|5660.6|5654.6|16
1618925950000|2021-04-20 13:39:10|5662.4|5656.4|5664.9|5658.9|5665|5659|5661.3|5655.3|12
1618925960000|2021-04-20 13:39:20|5665|5659|5664|5658|5666|5660|5664|5658|100
1618925970000|2021-04-20 13:39:30|5664.2|5658.2|5662.6|5656.6|5664.7|5658.7|5661.6|5655.6|22
1618925980000|2021-04-20 13:39:40|5662.3|5656.3|5661.6|5655.6|5662.5|5656.5|5659.7|5653.7|3
1618925990000|2021-04-20 13:39:50|5661.9|5655.9|5661.7|5655.7|5662.1|5656.1|5659.9|5653.9|9
1618926000000|2021-04-20 13:40:00|5661.9|5655.9|5660.2|5654.2|5662.1|5656.1|5660.1|5654.1|2
1618926010000|2021-04-20 13:40:10|5659.6|5653.6|5654.4|5648.4|5660.6|5654.6|5653.7|5647.7|18
1618926020000|2021-04-20 13:40:20|5654.2|5648.2|5655.4|5649.4|5655.4|5649.4|5653|5647|32
1618926030000|2021-04-20 13:40:30|5655.7|5649.7|5657.3|5651.3|5657.5|5651.5|5654.9|5648.9|15
1618926040000|2021-04-20 13:40:40|5657.6|5651.6|5656.9|5650.9|5658.1|5652.1|5655.9|5649.9|6
1618926050000|2021-04-20 13:40:50|5657.2|5651.2|5659.9|5653.9|5660.1|5654.1|5657.2|5651.2|6
1618926060000|2021-04-20 13:41:00|5660.3|5654.3|5658.7|5652.7|5660.8|5654.8|5658.6|5652.6|8
1618926070000|2021-04-20 13:41:10|5658.3|5652.3|5660.1|5654.1|5660.6|5654.6|5658.3|5652.3|4
1618926080000|2021-04-20 13:41:20|5660.4|5654.4|5660.8|5654.8|5660.8|5654.8|5660.4|5654.4|0
1618926090000|2021-04-20 13:41:30|5660.1|5654.1|5657.9|5651.9|5660.1|5654.1|5657.9|5651.9|6
1618926100000|2021-04-20 13:41:40|5657.2|5651.2|5657.7|5651.7|5658.7|5652.7|5657.2|5651.2|8
1618926110000|2021-04-20 13:41:50|5658.2|5652.2|5656.4|5650.4|5658.2|5652.2|5656|5650|1
1618926120000|2021-04-20 13:42:00|5656|5650|5659.4|5653.4|5659.4|5653.4|5656|5650|2
1618926130000|2021-04-20 13:42:10|5659.7|5653.7|5659.4|5653.4|5659.7|5653.7|5659.4|5653.4|1
1618926140000|2021-04-20 13:42:20|5659|5653|5658.4|5652.4|5659.7|5653.7|5656.4|5650.4|9
1618926150000|2021-04-20 13:42:30|5658.2|5652.2|5656.5|5650.5|5658.2|5652.2|5656.4|5650.4|4
1618926160000|2021-04-20 13:42:40|5657|5651|5658.7|5652.7|5658.7|5652.7|5657|5651|1
1618926170000|2021-04-20 13:42:50|5658.2|5652.2|5658.7|5652.7|5658.7|5652.7|5658.2|5652.2|5
1618926180000|2021-04-20 13:43:00|5659.7|5653.7|5659.7|5653.7|5663.7|5657.7|5659.7|5653.7|18
1618926190000|2021-04-20 13:43:10|5659.9|5653.9|5658.7|5652.7|5659.9|5653.9|5657.7|5651.7|7
1618926200000|2021-04-20 13:43:20|5659.7|5653.7|5663.2|5657.2|5669.9|5663.9|5659.2|5653.2|41
1618926210000|2021-04-20 13:43:30|5663.1|5657.1|5663.2|5657.2|5664.2|5658.2|5659.6|5653.6|20
1618926220000|2021-04-20 13:43:40|5662.2|5656.2|5664.9|5658.9|5664.9|5658.9|5661.7|5655.7|5
1618926230000|2021-04-20 13:43:50|5666.5|5660.5|5671.4|5665.4|5672.7|5666.7|5666.5|5660.5|116
1618926240000|2021-04-20 13:44:00|5671.6|5665.6|5667.4|5661.4|5671.6|5665.6|5667.4|5661.4|8
1618926250000|2021-04-20 13:44:10|5666.9|5660.9|5665.4|5659.4|5666.9|5660.9|5664.9|5658.9|1
1618926260000|2021-04-20 13:44:20|5665.8|5659.8|5660.3|5654.3|5666|5660|5660.3|5654.3|7
1618926270000|2021-04-20 13:44:30|5659.8|5653.8|5658|5652|5659.8|5653.8|5657.8|5651.8|1
1618926280000|2021-04-20 13:44:40|5657.8|5651.8|5657.8|5651.8|5658.1|5652.1|5656.8|5650.8|5
1618926290000|2021-04-20 13:44:50|5658.2|5652.2|5657|5651|5658.2|5652.2|5655.6|5649.6|8
1618926300000|2021-04-20 13:45:00|5656.8|5650.8|5657|5651|5658.5|5652.5|5656.5|5650.5|16
1618926310000|2021-04-20 13:45:10|5656.8|5650.8|5655.8|5649.8|5657.1|5651.1|5655.4|5649.4|8
1618926320000|2021-04-20 13:45:20|5655.1|5649.1|5659.4|5653.4|5659.4|5653.4|5654.2|5648.2|12
1618926330000|2021-04-20 13:45:30|5659.2|5653.2|5657.6|5651.6|5659.4|5653.4|5657.6|5651.6|16
1618926340000|2021-04-20 13:45:40|5657.3|5651.3|5654.9|5648.9|5657.3|5651.3|5654.9|5648.9|4
1618926350000|2021-04-20 13:45:50|5654.6|5648.6|5659.4|5653.4|5659.4|5653.4|5654.6|5648.6|15
1618926360000|2021-04-20 13:46:00|5660.2|5654.2|5661.4|5655.4|5662.8|5656.8|5660.2|5654.2|13
1618926370000|2021-04-20 13:46:10|5661.1|5655.1|5657|5651|5661.1|5655.1|5657|5651|9
1618926380000|2021-04-20 13:46:20|5655.3|5649.3|5656.7|5650.7|5656.7|5650.7|5654|5648|7
1618926390000|2021-04-20 13:46:30|5657|5651|5657.5|5651.5|5658|5652|5657|5651|3
1618926400000|2021-04-20 13:46:40|5657.3|5651.3|5657.3|5651.3|5658.3|5652.3|5657.3|5651.3|8
1618926410000|2021-04-20 13:46:50|5657.2|5651.2|5658|5652|5658|5652|5656.7|5650.7|12
1618926420000|2021-04-20 13:47:00|5658.2|5652.2|5657.2|5651.2|5658.7|5652.7|5656.5|5650.5|8
1618926430000|2021-04-20 13:47:10|5657.3|5651.3|5660|5654|5660|5654|5656.8|5650.8|7
1618926440000|2021-04-20 13:47:20|5660.2|5654.2|5660.5|5654.5|5661.3|5655.3|5659.8|5653.8|6
1618926450000|2021-04-20 13:47:30|5660.2|5654.2|5660|5654|5660.2|5654.2|5659.7|5653.7|2
1618926460000|2021-04-20 13:47:40|5660.5|5654.5|5662|5656|5662|5656|5660.5|5654.5|1
1618926470000|2021-04-20 13:47:50|5662.3|5656.3|5662.8|5656.8|5662.8|5656.8|5662.3|5656.3|14
1618926480000|2021-04-20 13:48:00|5663.2|5657.2|5665|5659|5665|5659|5662.7|5656.7|11
1618926490000|2021-04-20 13:48:10|5664.7|5658.7|5665.3|5659.3|5665.3|5659.3|5664.7|5658.7|0
1618926500000|2021-04-20 13:48:20|5665|5659|5665.3|5659.3|5665.7|5659.7|5665|5659|15
1618926510000|2021-04-20 13:48:30|5664.4|5658.4|5667|5661|5667.1|5661.1|5664.4|5658.4|20
1618926520000|2021-04-20 13:48:40|5667.3|5661.3|5668.3|5662.3|5668.3|5662.3|5667|5661|7
1618926530000|2021-04-20 13:48:50|5667|5661|5669|5663|5669.2|5663.2|5666.2|5660.2|12
1618926540000|2021-04-20 13:49:00|5668.8|5662.8|5666.8|5660.8|5669.6|5663.6|5666.5|5660.5|29
1618926550000|2021-04-20 13:49:10|5666.5|5660.5|5665.8|5659.8|5666.6|5660.6|5665.8|5659.8|17
1618926560000|2021-04-20 13:49:20|5666.3|5660.3|5665.1|5659.1|5666.3|5660.3|5665.1|5659.1|2
1618926570000|2021-04-20 13:49:30|5665.3|5659.3|5662.7|5656.7|5666.1|5660.1|5662.7|5656.7|13
1618926580000|2021-04-20 13:49:40|5662.4|5656.4|5661.4|5655.4|5662.4|5656.4|5661.2|5655.2|2
1618926590000|2021-04-20 13:49:50|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|1
1618926600000|2021-04-20 13:50:00|5660.9|5654.9|5665.1|5659.1|5665.1|5659.1|5660.9|5654.9|16
1618926610000|2021-04-20 13:50:10|5665.4|5659.4|5664.4|5658.4|5665.4|5659.4|5664.4|5658.4|4
1618926620000|2021-04-20 13:50:20|5665.1|5659.1|5664.1|5658.1|5665.1|5659.1|5664.1|5658.1|2
1618926630000|2021-04-20 13:50:30|5664.6|5658.6|5665.1|5659.1|5665.1|5659.1|5664.6|5658.6|2
1618926640000|2021-04-20 13:50:40|5665.4|5659.4|5667.4|5661.4|5667.9|5661.9|5665.1|5659.1|7
1618926650000|2021-04-20 13:50:50|5667.1|5661.1|5662.9|5656.9|5669.6|5663.6|5662.4|5656.4|19
1618926660000|2021-04-20 13:51:00|5663.4|5657.4|5664.4|5658.4|5664.7|5658.7|5663.4|5657.4|0
1618926670000|2021-04-20 13:51:10|5664.7|5658.7|5662.7|5656.7|5664.7|5658.7|5661|5655|15
1618926680000|2021-04-20 13:51:20|5663|5657|5663|5657|5663.3|5657.3|5662.7|5656.7|0
1618926690000|2021-04-20 13:51:30|5663.2|5657.2|5663.5|5657.5|5663.9|5657.9|5662.7|5656.7|3
1618926700000|2021-04-20 13:51:40|5665.8|5659.8|5666|5660|5666.8|5660.8|5665.8|5659.8|11
1618926710000|2021-04-20 13:51:50|5666.1|5660.1|5664.1|5658.1|5666.1|5660.1|5663.1|5657.1|5
1618926720000|2021-04-20 13:52:00|5663.8|5657.8|5661.7|5655.7|5664.1|5658.1|5660|5654|3
1618926730000|2021-04-20 13:52:10|5661.3|5655.3|5658.5|5652.5|5661.5|5655.5|5658.5|5652.5|7
1618926740000|2021-04-20 13:52:20|5658.7|5652.7|5659.5|5653.5|5660|5654|5658.7|5652.7|1
1618926750000|2021-04-20 13:52:30|5659.2|5653.2|5660.3|5654.3|5660.3|5654.3|5659|5653|2
1618926760000|2021-04-20 13:52:40|5660.5|5654.5|5658.5|5652.5|5661|5655|5657.6|5651.6|38
1618926770000|2021-04-20 13:52:50|5658.6|5652.6|5660.9|5654.9|5660.9|5654.9|5658.6|5652.6|12
1618926780000|2021-04-20 13:53:00|5661.6|5655.6|5662.9|5656.9|5663.6|5657.6|5661.4|5655.4|10
1618926790000|2021-04-20 13:53:10|5663.7|5657.7|5662.9|5656.9|5664.7|5658.7|5662.4|5656.4|4
1618926800000|2021-04-20 13:53:20|5663.4|5657.4|5661.7|5655.7|5663.7|5657.7|5661.7|5655.7|3
1618926810000|2021-04-20 13:53:30|5661.1|5655.1|5657.9|5651.9|5661.4|5655.4|5657.9|5651.9|3
1618926820000|2021-04-20 13:53:40|5658.2|5652.2|5655|5649|5658.2|5652.2|5655|5649|9
1618926830000|2021-04-20 13:53:50|5654.5|5648.5|5656.7|5650.7|5656.7|5650.7|5654.5|5648.5|10
1618926840000|2021-04-20 13:54:00|5657|5651|5656.4|5650.4|5658|5652|5656.3|5650.3|16
1618926850000|2021-04-20 13:54:10|5657|5651|5656.3|5650.3|5659|5653|5656.3|5650.3|1
1618926860000|2021-04-20 13:54:20|5656|5650|5654.7|5648.7|5656.7|5650.7|5654.7|5648.7|6
1618926870000|2021-04-20 13:54:30|5654.5|5648.5|5651.6|5645.6|5654.5|5648.5|5651.5|5645.5|11
1618926880000|2021-04-20 13:54:40|5652.5|5646.5|5652.5|5646.5|5652.5|5646.5|5652.3|5646.3|4
1618926890000|2021-04-20 13:54:50|5652.7|5646.7|5655.9|5649.9|5655.9|5649.9|5652.7|5646.7|4
1618926900000|2021-04-20 13:55:00|5656.2|5650.2|5658.3|5652.3|5659.5|5653.5|5656.2|5650.2|4
1618926910000|2021-04-20 13:55:10|5658.8|5652.8|5659.7|5653.7|5660.6|5654.6|5658.3|5652.3|13
1618926920000|2021-04-20 13:55:20|5658.9|5652.9|5660.4|5654.4|5660.4|5654.4|5657.7|5651.7|9
1618926930000|2021-04-20 13:55:30|5660.6|5654.6|5663.6|5657.6|5663.6|5657.6|5660.1|5654.1|9
1618926940000|2021-04-20 13:55:40|5664.3|5658.3|5668.9|5662.9|5669.2|5663.2|5664.3|5658.3|26
1618926950000|2021-04-20 13:55:50|5669.2|5663.2|5668.2|5662.2|5669.2|5663.2|5666|5660|11
1618926960000|2021-04-20 13:56:00|5668.5|5662.5|5663.6|5657.6|5668.8|5662.8|5663.4|5657.4|19
1618926970000|2021-04-20 13:56:10|5662.9|5656.9|5662.4|5656.4|5662.9|5656.9|5659.1|5653.1|16
1618926980000|2021-04-20 13:56:20|5663.6|5657.6|5664.2|5658.2|5664.4|5658.4|5663.4|5657.4|2
1618926990000|2021-04-20 13:56:30|5664.6|5658.6|5662.2|5656.2|5664.6|5658.6|5662.2|5656.2|5
1618927000000|2021-04-20 13:56:40|5662.7|5656.7|5663.9|5657.9|5664.7|5658.7|5662.7|5656.7|5
1618927010000|2021-04-20 13:56:50|5664.2|5658.2|5665.1|5659.1|5665.1|5659.1|5664.2|5658.2|0
1618927020000|2021-04-20 13:57:00|5665.6|5659.6|5668.1|5662.1|5668.1|5662.1|5665.6|5659.6|16
1618927030000|2021-04-20 13:57:10|5668.4|5662.4|5668.8|5662.8|5669.1|5663.1|5667.1|5661.1|5
1618927040000|2021-04-20 13:57:20|5669.4|5663.4|5668.4|5662.4|5669.4|5663.4|5668.4|5662.4|2
1618927050000|2021-04-20 13:57:30|5668.1|5662.1|5664.4|5658.4|5668.1|5662.1|5664.4|5658.4|4
1618927060000|2021-04-20 13:57:40|5664.6|5658.6|5666.4|5660.4|5666.4|5660.4|5664.6|5658.6|0
1618927070000|2021-04-20 13:57:50|5666.8|5660.8|5668|5662|5668|5662|5666.8|5660.8|9
1618927080000|2021-04-20 13:58:00|5668.2|5662.2|5669.3|5663.3|5669.3|5663.3|5668.2|5662.2|4
1618927090000|2021-04-20 13:58:10|5670|5664|5670.2|5664.2|5671.5|5665.5|5670|5664|23
1618927100000|2021-04-20 13:58:20|5670.5|5664.5|5669.7|5663.7|5670.5|5664.5|5669.7|5663.7|3
1618927110000|2021-04-20 13:58:30|5668.5|5662.5|5670.5|5664.5|5670.5|5664.5|5668.2|5662.2|3
1618927120000|2021-04-20 13:58:40|5670.9|5664.9|5670.2|5664.2|5671.2|5665.2|5670.2|5664.2|5
1618927130000|2021-04-20 13:58:50|5669.5|5663.5|5672.7|5666.7|5672.7|5666.7|5668.5|5662.5|15
1618927140000|2021-04-20 13:59:00|5672.5|5666.5|5671.5|5665.5|5672.7|5666.7|5671.4|5665.4|27
1618927150000|2021-04-20 13:59:10|5671.3|5665.3|5670.8|5664.8|5671.3|5665.3|5670.8|5664.8|2
1618927160000|2021-04-20 13:59:20|5667.8|5661.8|5668|5662|5668.7|5662.7|5664.8|5658.8|19
1618927170000|2021-04-20 13:59:30|5668.2|5662.2|5670|5664|5670|5664|5668.2|5662.2|6
1618927180000|2021-04-20 13:59:40|5670.2|5664.2|5667.5|5661.5|5670.2|5664.2|5666.5|5660.5|7
1618927190000|2021-04-20 13:59:50|5668.2|5662.2|5664.3|5658.3|5668.2|5662.2|5664.3|5658.3|16
1618927200000|2021-04-20 14:00:00|5664.5|5658.5|5664.8|5658.8|5668.5|5662.5|5662.8|5656.8|25
1618927210000|2021-04-20 14:00:10|5665.2|5659.2|5667.2|5661.2|5667.5|5661.5|5665.2|5659.2|7
1618927220000|2021-04-20 14:00:20|5668|5662|5667.2|5661.2|5669.2|5663.2|5667.2|5661.2|10
1618927230000|2021-04-20 14:00:30|5666.7|5660.7|5665.3|5659.3|5666.7|5660.7|5664.2|5658.2|7
1618927240000|2021-04-20 14:00:40|5665.2|5659.2|5665.5|5659.5|5666.5|5660.5|5665.2|5659.2|6
1618927250000|2021-04-20 14:00:50|5666.2|5660.2|5663.2|5657.2|5666.2|5660.2|5663.2|5657.2|6
1618927260000|2021-04-20 14:01:00|5663.5|5657.5|5665.3|5659.3|5668.5|5662.5|5663.5|5657.5|6
1618927270000|2021-04-20 14:01:10|5665.5|5659.5|5666.5|5660.5|5666.7|5660.7|5665.5|5659.5|7
1618927280000|2021-04-20 14:01:20|5666.2|5660.2|5665.5|5659.5|5666.7|5660.7|5664.9|5658.9|4
1618927290000|2021-04-20 14:01:30|5665.2|5659.2|5664.7|5658.7|5665.2|5659.2|5664.5|5658.5|10
1618927300000|2021-04-20 14:01:40|5663.5|5657.5|5662.8|5656.8|5663.5|5657.5|5661.2|5655.2|8
1618927310000|2021-04-20 14:01:50|5663.2|5657.2|5667|5661|5667|5661|5663.2|5657.2|6
1618927320000|2021-04-20 14:02:00|5667.2|5661.2|5667.9|5661.9|5667.9|5661.9|5665.5|5659.5|11
1618927330000|2021-04-20 14:02:10|5667.5|5661.5|5667.5|5661.5|5667.9|5661.9|5666.9|5660.9|4
1618927340000|2021-04-20 14:02:20|5667.7|5661.7|5669.2|5663.2|5669.2|5663.2|5667.7|5661.7|2
1618927350000|2021-04-20 14:02:30|5669|5663|5667.5|5661.5|5669|5663|5667.5|5661.5|9
1618927360000|2021-04-20 14:02:40|5666.9|5660.9|5664.9|5658.9|5667.4|5661.4|5664.5|5658.5|3
1618927370000|2021-04-20 14:02:50|5665.2|5659.2|5662.9|5656.9|5665.2|5659.2|5662.7|5656.7|7
1618927380000|2021-04-20 14:03:00|5663.2|5657.2|5667.9|5661.9|5668.7|5662.7|5663.2|5657.2|14
1618927390000|2021-04-20 14:03:10|5668.9|5662.9|5668.7|5662.7|5668.9|5662.9|5667.9|5661.9|3
1618927400000|2021-04-20 14:03:20|5668.5|5662.5|5663.9|5657.9|5668.5|5662.5|5663.9|5657.9|7
1618927410000|2021-04-20 14:03:30|5664.2|5658.2|5664.9|5658.9|5664.9|5658.9|5663.9|5657.9|3
1618927420000|2021-04-20 14:03:40|5664.7|5658.7|5664.2|5658.2|5665.1|5659.1|5664.2|5658.2|5
1618927430000|2021-04-20 14:03:50|5663.9|5657.9|5664.9|5658.9|5664.9|5658.9|5663.9|5657.9|2
1618927440000|2021-04-20 14:04:00|5665.1|5659.1|5663.6|5657.6|5665.1|5659.1|5663.6|5657.6|4
1618927450000|2021-04-20 14:04:10|5663.3|5657.3|5661.3|5655.3|5663.6|5657.6|5661.3|5655.3|2
1618927460000|2021-04-20 14:04:20|5660.3|5654.3|5659.7|5653.7|5661.2|5655.2|5659.2|5653.2|5
1618927470000|2021-04-20 14:04:30|5659.5|5653.5|5659.3|5653.3|5659.5|5653.5|5659.3|5653.3|1
1618927480000|2021-04-20 14:04:40|5659.5|5653.5|5659.2|5653.2|5661.9|5655.9|5659.2|5653.2|7
1618927490000|2021-04-20 14:04:50|5658.2|5652.2|5658.5|5652.5|5658.9|5652.9|5658.2|5652.2|3
1618927500000|2021-04-20 14:05:00|5658.2|5652.2|5660.7|5654.7|5660.7|5654.7|5657.9|5651.9|2
1618927510000|2021-04-20 14:05:10|5660.9|5654.9|5658.5|5652.5|5661.7|5655.7|5658.5|5652.5|8
1618927520000|2021-04-20 14:05:20|5657.5|5651.5|5656.5|5650.5|5657.5|5651.5|5656.5|5650.5|2
1618927530000|2021-04-20 14:05:30|5656.7|5650.7|5660.4|5654.4|5660.4|5654.4|5656.7|5650.7|3
1618927540000|2021-04-20 14:05:40|5660.7|5654.7|5658.9|5652.9|5660.7|5654.7|5658.9|5652.9|1
1618927550000|2021-04-20 14:05:50|5660.2|5654.2|5661.5|5655.5|5663.7|5657.7|5660.2|5654.2|21
1618927560000|2021-04-20 14:06:00|5661.7|5655.7|5664.9|5658.9|5664.9|5658.9|5661.7|5655.7|2
1618927570000|2021-04-20 14:06:10|5665.2|5659.2|5664.9|5658.9|5665.4|5659.4|5664.4|5658.4|3
1618927580000|2021-04-20 14:06:20|5664.4|5658.4|5664.6|5658.6|5664.6|5658.6|5661.5|5655.5|12
1618927590000|2021-04-20 14:06:30|5664.9|5658.9|5663.2|5657.2|5665.4|5659.4|5663.2|5657.2|7
1618927600000|2021-04-20 14:06:40|5663.5|5657.5|5661.9|5655.9|5663.7|5657.7|5661.5|5655.5|1
1618927610000|2021-04-20 14:06:50|5661.7|5655.7|5663.5|5657.5|5663.9|5657.9|5660.5|5654.5|15
1618927620000|2021-04-20 14:07:00|5663.2|5657.2|5665.9|5659.9|5666.2|5660.2|5663.2|5657.2|4
1618927630000|2021-04-20 14:07:10|5666.2|5660.2|5665.8|5659.8|5667.1|5661.1|5665.8|5659.8|42
1618927640000|2021-04-20 14:07:20|5666|5660|5666.8|5660.8|5667.5|5661.5|5665.8|5659.8|8
1618927650000|2021-04-20 14:07:30|5665.6|5659.6|5659.8|5653.8|5665.6|5659.6|5658.3|5652.3|9
1618927660000|2021-04-20 14:07:40|5660.1|5654.1|5661.8|5655.8|5662.1|5656.1|5660.1|5654.1|1
1618927670000|2021-04-20 14:07:50|5662.1|5656.1|5658.4|5652.4|5663.1|5657.1|5658.4|5652.4|2
1618927680000|2021-04-20 14:08:00|5659.4|5653.4|5655.2|5649.2|5659.4|5653.4|5655.2|5649.2|32
1618927690000|2021-04-20 14:08:10|5655.4|5649.4|5657.1|5651.1|5657.4|5651.4|5655.4|5649.4|197
1618927700000|2021-04-20 14:08:20|5657.4|5651.4|5656.8|5650.8|5657.6|5651.6|5655.4|5649.4|9
1618927710000|2021-04-20 14:08:30|5656.1|5650.1|5658.8|5652.8|5658.8|5652.8|5655.4|5649.4|8
1618927720000|2021-04-20 14:08:40|5658.9|5652.9|5659.8|5653.8|5660.9|5654.9|5657.8|5651.8|8
1618927730000|2021-04-20 14:08:50|5659.9|5653.9|5659.8|5653.8|5659.9|5653.9|5659.8|5653.8|9
1618927740000|2021-04-20 14:09:00|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1618927750000|2021-04-20 14:09:10|5660.8|5654.8|5660.8|5654.8|5661.3|5655.3|5660.4|5654.4|7
1618927760000|2021-04-20 14:09:20|5660.4|5654.4|5658.8|5652.8|5660.4|5654.4|5657.8|5651.8|2
1618927770000|2021-04-20 14:09:30|5658.4|5652.4|5658.9|5652.9|5659.1|5653.1|5658.4|5652.4|6
1618927780000|2021-04-20 14:09:40|5659.1|5653.1|5659.3|5653.3|5659.8|5653.8|5658.1|5652.1|11
1618927790000|2021-04-20 14:09:50|5659.9|5653.9|5660.1|5654.1|5660.1|5654.1|5659.4|5653.4|49
1618927800000|2021-04-20 14:10:00|5660.3|5654.3|5659.8|5653.8|5662.1|5656.1|5659.1|5653.1|22
1618927810000|2021-04-20 14:10:10|5659.4|5653.4|5657.9|5651.9|5660.8|5654.8|5657.9|5651.9|25
1618927820000|2021-04-20 14:10:20|5658.4|5652.4|5658.4|5652.4|5660.2|5654.2|5658.4|5652.4|11
1618927830000|2021-04-20 14:10:30|5658.6|5652.6|5658.9|5652.9|5659.4|5653.4|5658.4|5652.4|4
1618927840000|2021-04-20 14:10:40|5659.1|5653.1|5658.4|5652.4|5659.4|5653.4|5658.2|5652.2|20
1618927850000|2021-04-20 14:10:50|5658.1|5652.1|5654.9|5648.9|5658.1|5652.1|5654.9|5648.9|6
1618927860000|2021-04-20 14:11:00|5655.4|5649.4|5652.9|5646.9|5655.4|5649.4|5652.9|5646.9|23
1618927870000|2021-04-20 14:11:10|5653.4|5647.4|5654.1|5648.1|5654.6|5648.6|5653.4|5647.4|13
1618927880000|2021-04-20 14:11:20|5653.6|5647.6|5655.9|5649.9|5655.9|5649.9|5653.6|5647.6|18
1618927890000|2021-04-20 14:11:30|5655.4|5649.4|5655.9|5649.9|5655.9|5649.9|5654.9|5648.9|38
1618927900000|2021-04-20 14:11:40|5657.6|5651.6|5655.9|5649.9|5657.6|5651.6|5655.4|5649.4|9
1618927910000|2021-04-20 14:11:50|5656.4|5650.4|5655.9|5649.9|5656.4|5650.4|5655.9|5649.9|1
1618927920000|2021-04-20 14:12:00|5656.2|5650.2|5661|5655|5661.3|5655.3|5656.2|5650.2|16
1618927930000|2021-04-20 14:12:10|5661.2|5655.2|5662.3|5656.3|5664|5658|5661.2|5655.2|45
1618927940000|2021-04-20 14:12:20|5661.2|5655.2|5661|5655|5662|5656|5660.3|5654.3|5
1618927950000|2021-04-20 14:12:30|5661.2|5655.2|5658|5652|5662|5656|5657.2|5651.2|9
1618927960000|2021-04-20 14:12:40|5658.5|5652.5|5658.7|5652.7|5658.8|5652.8|5658|5652|2
1618927970000|2021-04-20 14:12:50|5659|5653|5660|5654|5660|5654|5658.7|5652.7|3
1618927980000|2021-04-20 14:13:00|5659.6|5653.6|5659|5653|5659.6|5653.6|5659|5653|3
1618927990000|2021-04-20 14:13:10|5658.3|5652.3|5658.2|5652.2|5658.4|5652.4|5657.9|5651.9|13
1618928000000|2021-04-20 14:13:20|5658.5|5652.5|5658.2|5652.2|5658.9|5652.9|5658.2|5652.2|1
1618928010000|2021-04-20 14:13:30|5658.4|5652.4|5660|5654|5660.2|5654.2|5658.4|5652.4|7
1618928020000|2021-04-20 14:13:40|5660.2|5654.2|5660.2|5654.2|5661.2|5655.2|5660.2|5654.2|3
1618928040000|2021-04-20 14:14:00|5661.2|5655.2|5663.2|5657.2|5663.9|5657.9|5661.2|5655.2|9
1618928050000|2021-04-20 14:14:10|5662.2|5656.2|5662.9|5656.9|5663.1|5657.1|5662.2|5656.2|6
1618928060000|2021-04-20 14:14:20|5663.1|5657.1|5661.9|5655.9|5663.1|5657.1|5661.6|5655.6|3
1618928070000|2021-04-20 14:14:30|5662.1|5656.1|5661.2|5655.2|5662.2|5656.2|5661.2|5655.2|0
1618928080000|2021-04-20 14:14:40|5660.9|5654.9|5660.2|5654.2|5660.9|5654.9|5659.7|5653.7|8
1618928090000|2021-04-20 14:14:50|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1618928100000|2021-04-20 14:15:00|5661.2|5655.2|5664.5|5658.5|5664.5|5658.5|5661.2|5655.2|4
1618928110000|2021-04-20 14:15:10|5664.2|5658.2|5665.2|5659.2|5665.2|5659.2|5664.2|5658.2|0
1618928120000|2021-04-20 14:15:20|5664.7|5658.7|5665.6|5659.6|5665.6|5659.6|5664.4|5658.4|11
1618928130000|2021-04-20 14:15:30|5665.3|5659.3|5664.2|5658.2|5665.6|5659.6|5664.2|5658.2|8
1618928140000|2021-04-20 14:15:40|5663.9|5657.9|5666|5660|5666.7|5660.7|5663.9|5657.9|18
1618928150000|2021-04-20 14:15:50|5665.7|5659.7|5667.4|5661.4|5667.4|5661.4|5665.7|5659.7|4
1618928160000|2021-04-20 14:16:00|5668.4|5662.4|5669.5|5663.5|5670.2|5664.2|5668.4|5662.4|4
1618928170000|2021-04-20 14:16:10|5669.2|5663.2|5665.8|5659.8|5669.2|5663.2|5665.8|5659.8|9
1618928180000|2021-04-20 14:16:20|5666.3|5660.3|5668.8|5662.8|5668.8|5662.8|5666.3|5660.3|21
1618928190000|2021-04-20 14:16:30|5668.7|5662.7|5667.8|5661.8|5668.7|5662.7|5667.8|5661.8|2
1618928210000|2021-04-20 14:16:50|5666.5|5660.5|5666|5660|5666.5|5660.5|5665.7|5659.7|6
1618928230000|2021-04-20 14:17:10|5665.3|5659.3|5664.5|5658.5|5665.3|5659.3|5664.5|5658.5|6
1618928240000|2021-04-20 14:17:20|5663.8|5657.8|5665.8|5659.8|5666.3|5660.3|5663.5|5657.5|17
1618928250000|2021-04-20 14:17:30|5666.5|5660.5|5665.2|5659.2|5666.5|5660.5|5665.2|5659.2|4
1618928260000|2021-04-20 14:17:40|5665|5659|5664.2|5658.2|5665|5659|5664.2|5658.2|2
1618928270000|2021-04-20 14:17:50|5663.2|5657.2|5665.6|5659.6|5665.6|5659.6|5662.9|5656.9|3
1618928280000|2021-04-20 14:18:00|5665.9|5659.9|5666.6|5660.6|5666.9|5660.9|5665.9|5659.9|0
1618928290000|2021-04-20 14:18:10|5667.3|5661.3|5667.5|5661.5|5669.1|5663.1|5667.3|5661.3|3
1618928300000|2021-04-20 14:18:20|5667.8|5661.8|5669.9|5663.9|5669.9|5663.9|5667.8|5661.8|9
1618928310000|2021-04-20 14:18:30|5671.3|5665.3|5671.5|5665.5|5672|5666|5671.3|5665.3|48
1618928320000|2021-04-20 14:18:40|5672.3|5666.3|5671|5665|5672.3|5666.3|5670.5|5664.5|4
1618928330000|2021-04-20 14:18:50|5670.8|5664.8|5671|5665|5671|5665|5670|5664|4
1618928340000|2021-04-20 14:19:00|5671.2|5665.2|5670.7|5664.7|5671.2|5665.2|5669.8|5663.8|9
1618928350000|2021-04-20 14:19:10|5671.8|5665.8|5670.7|5664.7|5671.8|5665.8|5670.2|5664.2|18
1618928360000|2021-04-20 14:19:20|5671.2|5665.2|5669.8|5663.8|5672.3|5666.3|5669.5|5663.5|15
1618928370000|2021-04-20 14:19:30|5670.2|5664.2|5670.6|5664.6|5671.3|5665.3|5670.2|5664.2|18
1618928380000|2021-04-20 14:19:40|5670.9|5664.9|5669.9|5663.9|5670.9|5664.9|5669.8|5663.8|3
1618928390000|2021-04-20 14:19:50|5669.6|5663.6|5669.2|5663.2|5670.1|5664.1|5669.2|5663.2|9
1618928400000|2021-04-20 14:20:00|5669.5|5663.5|5670.2|5664.2|5670.2|5664.2|5669.5|5663.5|1
1618928410000|2021-04-20 14:20:10|5669.4|5663.4|5669.6|5663.6|5669.6|5663.6|5669.4|5663.4|4
1618928420000|2021-04-20 14:20:20|5670.1|5664.1|5668.8|5662.8|5670.4|5664.4|5666.7|5660.7|20
1618928430000|2021-04-20 14:20:30|5667.5|5661.5|5669.8|5663.8|5670.8|5664.8|5667.5|5661.5|9
1618928440000|2021-04-20 14:20:40|5668.8|5662.8|5667.1|5661.1|5670.7|5664.7|5667|5661|30
1618928450000|2021-04-20 14:20:50|5667.6|5661.6|5668.1|5662.1|5668.1|5662.1|5666.9|5660.9|11
1618928460000|2021-04-20 14:21:00|5668.8|5662.8|5668.3|5662.3|5669.1|5663.1|5668.1|5662.1|8
1618928470000|2021-04-20 14:21:10|5668.5|5662.5|5665.2|5659.2|5668.8|5662.8|5665.2|5659.2|17
1618928480000|2021-04-20 14:21:20|5664.9|5658.9|5664.4|5658.4|5665.1|5659.1|5664.4|5658.4|7
1618928490000|2021-04-20 14:21:30|5664.9|5658.9|5669.4|5663.4|5669.4|5663.4|5664.7|5658.7|14
1618928500000|2021-04-20 14:21:40|5669.7|5663.7|5669.1|5663.1|5670.4|5664.4|5669.1|5663.1|4
1618928510000|2021-04-20 14:21:50|5668.9|5662.9|5668.7|5662.7|5668.9|5662.9|5668.7|5662.7|2
1618928520000|2021-04-20 14:22:00|5669.2|5663.2|5670.9|5664.9|5670.9|5664.9|5668.5|5662.5|2
1618928530000|2021-04-20 14:22:10|5670.7|5664.7|5669.7|5663.7|5670.7|5664.7|5669.7|5663.7|3
1618928540000|2021-04-20 14:22:20|5670.1|5664.1|5668.7|5662.7|5670.1|5664.1|5668.7|5662.7|3
1618928550000|2021-04-20 14:22:30|5669.1|5663.1|5669.7|5663.7|5669.7|5663.7|5668.9|5662.9|2
1618928560000|2021-04-20 14:22:40|5669.5|5663.5|5668.3|5662.3|5669.5|5663.5|5667.8|5661.8|47
1618928570000|2021-04-20 14:22:50|5668.7|5662.7|5668.3|5662.3|5669.3|5663.3|5668.2|5662.2|96
1618928580000|2021-04-20 14:23:00|5668.7|5662.7|5669|5663|5670.2|5664.2|5668.7|5662.7|18
1618928590000|2021-04-20 14:23:10|5669.2|5663.2|5668.8|5662.8|5670.3|5664.3|5668.8|5662.8|33
1618928600000|2021-04-20 14:23:20|5669.2|5663.2|5668.7|5662.7|5669.3|5663.3|5668.7|5662.7|2
1618928610000|2021-04-20 14:23:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5667.7|5661.7|2
1618928620000|2021-04-20 14:23:40|5668.2|5662.2|5669|5663|5669|5663|5667.8|5661.8|3
1618928630000|2021-04-20 14:23:50|5669.4|5663.4|5670.7|5664.7|5670.7|5664.7|5668.3|5662.3|22
1618928640000|2021-04-20 14:24:00|5671|5665|5670.5|5664.5|5671|5665|5669|5663|7
1618928650000|2021-04-20 14:24:10|5670|5664|5671|5665|5671|5665|5669.5|5663.5|2
1618928660000|2021-04-20 14:24:20|5672|5666|5673.7|5667.7|5673.7|5667.7|5670.8|5664.8|41
1618928670000|2021-04-20 14:24:30|5674|5668|5674.2|5668.2|5674.8|5668.8|5673.5|5667.5|12
1618928680000|2021-04-20 14:24:40|5674.5|5668.5|5674.3|5668.3|5674.5|5668.5|5674|5668|31
1618928690000|2021-04-20 14:24:50|5674.5|5668.5|5674.3|5668.3|5674.5|5668.5|5673.3|5667.3|15
1618928700000|2021-04-20 14:25:00|5673.5|5667.5|5672.7|5666.7|5674|5668|5671|5665|24
1618928710000|2021-04-20 14:25:10|5672|5666|5671.4|5665.4|5672|5666|5671.4|5665.4|3
1618928720000|2021-04-20 14:25:20|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.2|5665.2|2
1618928730000|2021-04-20 14:25:30|5671.9|5665.9|5673.2|5667.2|5673.8|5667.8|5671.6|5665.6|25
1618928740000|2021-04-20 14:25:40|5673.5|5667.5|5672.4|5666.4|5673.8|5667.8|5672.1|5666.1|21
1618928750000|2021-04-20 14:25:50|5672.3|5666.3|5669.9|5663.9|5672.4|5666.4|5669.9|5663.9|3
1618928760000|2021-04-20 14:26:00|5669.8|5663.8|5671.1|5665.1|5671.1|5665.1|5669.8|5663.8|8
1618928770000|2021-04-20 14:26:10|5670.8|5664.8|5669.4|5663.4|5670.8|5664.8|5668.9|5662.9|4
1618928780000|2021-04-20 14:26:20|5669.8|5663.8|5668.9|5662.9|5670.8|5664.8|5668.8|5662.8|2
1618928790000|2021-04-20 14:26:30|5669.3|5663.3|5673.1|5667.1|5673.1|5667.1|5669.3|5663.3|18
1618928800000|2021-04-20 14:26:40|5673.8|5667.8|5675.4|5669.4|5675.4|5669.4|5673.8|5667.8|8
1618928810000|2021-04-20 14:26:50|5675.8|5669.8|5677.2|5671.2|5677.2|5671.2|5675.8|5669.8|13
1618928820000|2021-04-20 14:27:00|5677.7|5671.7|5676.2|5670.2|5678.9|5672.9|5675.7|5669.7|24
1618928830000|2021-04-20 14:27:10|5676.4|5670.4|5676.5|5670.5|5677.6|5671.6|5675.7|5669.7|3
1618928840000|2021-04-20 14:27:20|5677|5671|5673.5|5667.5|5677|5671|5673.5|5667.5|8
1618928850000|2021-04-20 14:27:30|5673.8|5667.8|5671.6|5665.6|5673.8|5667.8|5671.6|5665.6|3
1618928860000|2021-04-20 14:27:40|5672.6|5666.6|5669.8|5663.8|5673.4|5667.4|5669.8|5663.8|9
1618928870000|2021-04-20 14:27:50|5670|5664|5671.1|5665.1|5671.3|5665.3|5669.8|5663.8|1
1618928880000|2021-04-20 14:28:00|5671.3|5665.3|5671.9|5665.9|5673.1|5667.1|5671.3|5665.3|2
1618928890000|2021-04-20 14:28:10|5672.3|5666.3|5674.4|5668.4|5674.9|5668.9|5672.3|5666.3|9
1618928900000|2021-04-20 14:28:20|5674.3|5668.3|5675.3|5669.3|5675.6|5669.6|5674.3|5668.3|7
1618928910000|2021-04-20 14:28:30|5675.6|5669.6|5676.3|5670.3|5676.8|5670.8|5674.8|5668.8|9
1618928920000|2021-04-20 14:28:40|5675.9|5669.9|5676.3|5670.3|5676.4|5670.4|5675.9|5669.9|5
1618928930000|2021-04-20 14:28:50|5676.6|5670.6|5677.3|5671.3|5677.4|5671.4|5676.6|5670.6|1
1618928940000|2021-04-20 14:29:00|5677.6|5671.6|5680.1|5674.1|5682.1|5676.1|5677.6|5671.6|14
1618928950000|2021-04-20 14:29:10|5679.8|5673.8|5678.8|5672.8|5680.1|5674.1|5678.8|5672.8|8
1618928960000|2021-04-20 14:29:20|5679|5673|5678.6|5672.6|5679.8|5673.8|5677.1|5671.1|17
1618928970000|2021-04-20 14:29:30|5679.1|5673.1|5679|5673|5680.6|5674.6|5678.1|5672.1|21
1618928980000|2021-04-20 14:29:40|5679.7|5673.7|5680|5674|5681|5675|5678.7|5672.7|6
1618928990000|2021-04-20 14:29:50|5679.5|5673.5|5681.2|5675.2|5681.2|5675.2|5679.5|5673.5|1
1618929000000|2021-04-20 14:30:00|5681.4|5675.4|5682.4|5676.4|5683|5677|5680.7|5674.7|16
1618929010000|2021-04-20 14:30:10|5682.7|5676.7|5681.4|5675.4|5682.7|5676.7|5680.4|5674.4|47
1618929020000|2021-04-20 14:30:20|5681.9|5675.9|5680.2|5674.2|5681.9|5675.9|5680.2|5674.2|6
1618929030000|2021-04-20 14:30:30|5680.5|5674.5|5681|5675|5681.5|5675.5|5680.5|5674.5|3
1618929040000|2021-04-20 14:30:40|5680.8|5674.8|5680.2|5674.2|5680.8|5674.8|5680.2|5674.2|1
1618929060000|2021-04-20 14:31:00|5680.5|5674.5|5681|5675|5681|5675|5680.5|5674.5|2
1618929070000|2021-04-20 14:31:10|5681.2|5675.2|5682|5676|5682.2|5676.2|5681.2|5675.2|6
1618929080000|2021-04-20 14:31:20|5682.2|5676.2|5680.2|5674.2|5682.2|5676.2|5679.9|5673.9|3
1618929090000|2021-04-20 14:31:30|5680.4|5674.4|5680.4|5674.4|5680.7|5674.7|5679.9|5673.9|2
1618929100000|2021-04-20 14:31:40|5680.2|5674.2|5679.5|5673.5|5680.7|5674.7|5679.5|5673.5|6
1618929110000|2021-04-20 14:31:50|5679.8|5673.8|5680|5674|5680|5674|5679.8|5673.8|1
1618929120000|2021-04-20 14:32:00|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|5679.5|5673.5|1
1618929130000|2021-04-20 14:32:10|5679|5673|5677|5671|5679.5|5673.5|5676.8|5670.8|4
1618929140000|2021-04-20 14:32:20|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|11
1618929150000|2021-04-20 14:32:30|5677.7|5671.7|5676.4|5670.4|5677.7|5671.7|5676.4|5670.4|11
1618929160000|2021-04-20 14:32:40|5676.2|5670.2|5675.9|5669.9|5676.2|5670.2|5675.9|5669.9|6
1618929170000|2021-04-20 14:32:50|5674.9|5668.9|5674.8|5668.8|5675.2|5669.2|5674.5|5668.5|19
1618929180000|2021-04-20 14:33:00|5674.6|5668.6|5674.4|5668.4|5674.8|5668.8|5674.1|5668.1|7
1618929190000|2021-04-20 14:33:10|5674.6|5668.6|5673.9|5667.9|5674.6|5668.6|5673.9|5667.9|4
1618929200000|2021-04-20 14:33:20|5674.1|5668.1|5674.6|5668.6|5674.6|5668.6|5673.6|5667.6|24
1618929210000|2021-04-20 14:33:30|5674.1|5668.1|5673.7|5667.7|5674.7|5668.7|5673.7|5667.7|3
1618929220000|2021-04-20 14:33:40|5674.2|5668.2|5674.6|5668.6|5674.6|5668.6|5674.2|5668.2|6
1618929230000|2021-04-20 14:33:50|5674.2|5668.2|5675.1|5669.1|5675.1|5669.1|5673.9|5667.9|3
1618929240000|2021-04-20 14:34:00|5674.9|5668.9|5675.4|5669.4|5675.9|5669.9|5674.9|5668.9|1
1618929250000|2021-04-20 14:34:10|5677.3|5671.3|5678.8|5672.8|5678.8|5672.8|5677.3|5671.3|2
1618929260000|2021-04-20 14:34:20|5679|5673|5679.6|5673.6|5680.1|5674.1|5679|5673|5
1618929270000|2021-04-20 14:34:30|5679.8|5673.8|5679.3|5673.3|5679.8|5673.8|5679.3|5673.3|4
1618929280000|2021-04-20 14:34:40|5678.6|5672.6|5677.5|5671.5|5678.8|5672.8|5677.3|5671.3|14
1618929290000|2021-04-20 14:34:50|5677.2|5671.2|5679.6|5673.6|5680|5674|5677|5671|14
1618929300000|2021-04-20 14:35:00|5679.8|5673.8|5679.4|5673.4|5680.1|5674.1|5679.4|5673.4|0
1618929310000|2021-04-20 14:35:10|5679.9|5673.9|5680.8|5674.8|5680.8|5674.8|5679.9|5673.9|4
1618929320000|2021-04-20 14:35:20|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|5679.3|5673.3|1
1618929330000|2021-04-20 14:35:30|5679.1|5673.1|5679.6|5673.6|5679.6|5673.6|5678.8|5672.8|1
1618929340000|2021-04-20 14:35:40|5679.8|5673.8|5680|5674|5680|5674|5679.8|5673.8|0
1618929350000|2021-04-20 14:35:50|5680.3|5674.3|5680.8|5674.8|5682.5|5676.5|5680.3|5674.3|9
1618929360000|2021-04-20 14:36:00|5680.6|5674.6|5678.1|5672.1|5681|5675|5678.1|5672.1|8
1618929370000|2021-04-20 14:36:10|5677.8|5671.8|5677.8|5671.8|5679.1|5673.1|5677.3|5671.3|24
1618929380000|2021-04-20 14:36:20|5678.1|5672.1|5680.1|5674.1|5680.1|5674.1|5678.1|5672.1|3
1618929390000|2021-04-20 14:36:30|5680.4|5674.4|5680.1|5674.1|5680.4|5674.4|5680.1|5674.1|0
1618929400000|2021-04-20 14:36:40|5678.4|5672.4|5677.8|5671.8|5678.4|5672.4|5677.6|5671.6|2
1618929410000|2021-04-20 14:36:50|5677.5|5671.5|5676.7|5670.7|5678|5672|5676.7|5670.7|6
1618929420000|2021-04-20 14:37:00|5675.1|5669.1|5673.6|5667.6|5675.1|5669.1|5673.3|5667.3|9
1618929430000|2021-04-20 14:37:10|5673.4|5667.4|5674.8|5668.8|5675.5|5669.5|5673.4|5667.4|5
1618929440000|2021-04-20 14:37:20|5674.6|5668.6|5674.3|5668.3|5675.6|5669.6|5674.3|5668.3|2
1618929450000|2021-04-20 14:37:30|5674.1|5668.1|5676|5670|5676|5670|5674|5668|1
1618929460000|2021-04-20 14:37:40|5675.8|5669.8|5674.1|5668.1|5675.8|5669.8|5674.1|5668.1|25
1618929470000|2021-04-20 14:37:50|5673.3|5667.3|5672|5666|5673.3|5667.3|5672|5666|1
1618929480000|2021-04-20 14:38:00|5672.1|5666.1|5671.8|5665.8|5672.5|5666.5|5671.6|5665.6|6
1618929490000|2021-04-20 14:38:10|5672|5666|5672.3|5666.3|5672.5|5666.5|5671.5|5665.5|7
1618929500000|2021-04-20 14:38:20|5671.8|5665.8|5672|5666|5672.8|5666.8|5671.8|5665.8|1
1618929510000|2021-04-20 14:38:30|5672.3|5666.3|5671.5|5665.5|5672.3|5666.3|5671|5665|11
1618929520000|2021-04-20 14:38:40|5671.3|5665.3|5669.5|5663.5|5671.5|5665.5|5668.6|5662.6|5
1618929530000|2021-04-20 14:38:50|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.1|5663.1|2
1618929540000|2021-04-20 14:39:00|5669.6|5663.6|5669.3|5663.3|5669.6|5663.6|5669.3|5663.3|0
1618929550000|2021-04-20 14:39:10|5669.1|5663.1|5670.3|5664.3|5670.3|5664.3|5668.8|5662.8|4
1618929560000|2021-04-20 14:39:20|5671.1|5665.1|5670.6|5664.6|5671.6|5665.6|5670.5|5664.5|5
1618929570000|2021-04-20 14:39:30|5670.5|5664.5|5670|5664|5670.5|5664.5|5670|5664|0
1618929590000|2021-04-20 14:39:50|5669.8|5663.8|5670|5664|5670.1|5664.1|5669.8|5663.8|2
1618929600000|2021-04-20 14:40:00|5669.6|5663.6|5671.3|5665.3|5671.8|5665.8|5668.6|5662.6|8
1618929610000|2021-04-20 14:40:10|5671.1|5665.1|5671.1|5665.1|5671.3|5665.3|5671|5665|0
1618929620000|2021-04-20 14:40:20|5671.3|5665.3|5670.6|5664.6|5671.3|5665.3|5670.1|5664.1|1
1618929630000|2021-04-20 14:40:30|5670.1|5664.1|5671|5665|5671|5665|5670.1|5664.1|1
1618929640000|2021-04-20 14:40:40|5670.6|5664.6|5670.1|5664.1|5670.6|5664.6|5670.1|5664.1|1
1618929650000|2021-04-20 14:40:50|5670|5664|5671|5665|5671.6|5665.6|5670|5664|2
1618929660000|2021-04-20 14:41:00|5671.1|5665.1|5671|5665|5671.6|5665.6|5671|5665|2
1618929680000|2021-04-20 14:41:20|5671.1|5665.1|5670.8|5664.8|5671.1|5665.1|5670.8|5664.8|0
1618929690000|2021-04-20 14:41:30|5670.5|5664.5|5670|5664|5670.5|5664.5|5669.6|5663.6|2
1618929700000|2021-04-20 14:41:40|5669.8|5663.8|5669.5|5663.5|5670.1|5664.1|5669.5|5663.5|1
1618929710000|2021-04-20 14:41:50|5669.8|5663.8|5670.8|5664.8|5671.1|5665.1|5669.5|5663.5|2
1618929720000|2021-04-20 14:42:00|5670.5|5664.5|5669.8|5663.8|5670.5|5664.5|5669.5|5663.5|7
1618929730000|2021-04-20 14:42:10|5670.1|5664.1|5670.4|5664.4|5670.6|5664.6|5670.1|5664.1|1
1618929740000|2021-04-20 14:42:20|5669.6|5663.6|5668.4|5662.4|5669.6|5663.6|5668.2|5662.2|20
1618929750000|2021-04-20 14:42:30|5668.2|5662.2|5668|5662|5668.6|5662.6|5666.8|5660.8|17
1618929760000|2021-04-20 14:42:40|5667.8|5661.8|5668.4|5662.4|5668.4|5662.4|5667.2|5661.2|5
1618929770000|2021-04-20 14:42:50|5667.6|5661.6|5667.6|5661.6|5667.9|5661.9|5667.1|5661.1|1
1618929780000|2021-04-20 14:43:00|5668.9|5662.9|5667.2|5661.2|5668.9|5662.9|5667.2|5661.2|10
1618929790000|2021-04-20 14:43:10|5666.7|5660.7|5667.5|5661.5|5667.5|5661.5|5666.7|5660.7|2
1618929800000|2021-04-20 14:43:20|5667.9|5661.9|5668.9|5662.9|5668.9|5662.9|5667.9|5661.9|5
1618929810000|2021-04-20 14:43:30|5668.7|5662.7|5669.4|5663.4|5669.9|5663.9|5668.5|5662.5|1
1618929820000|2021-04-20 14:43:40|5669.2|5663.2|5669.4|5663.4|5669.6|5663.6|5668.4|5662.4|12
1618929830000|2021-04-20 14:43:50|5669.6|5663.6|5669.6|5663.6|5670.1|5664.1|5668.9|5662.9|1
1618929840000|2021-04-20 14:44:00|5669.3|5663.3|5668.9|5662.9|5669.3|5663.3|5668.3|5662.3|33
1618929850000|2021-04-20 14:44:10|5668.3|5662.3|5668.6|5662.6|5669.3|5663.3|5668.3|5662.3|28
1618929860000|2021-04-20 14:44:20|5668.9|5662.9|5668.6|5662.6|5668.9|5662.9|5668.6|5662.6|1
1618929870000|2021-04-20 14:44:30|5669.1|5663.1|5668.8|5662.8|5669.1|5663.1|5668.6|5662.6|5
1618929880000|2021-04-20 14:44:40|5668.6|5662.6|5669.3|5663.3|5669.6|5663.6|5668.6|5662.6|5
1618929890000|2021-04-20 14:44:50|5669.1|5663.1|5670.1|5664.1|5670.6|5664.6|5669.1|5663.1|2
1618929900000|2021-04-20 14:45:00|5669.9|5663.9|5666.9|5660.9|5669.9|5663.9|5666.9|5660.9|29
1618929910000|2021-04-20 14:45:10|5666.7|5660.7|5667.7|5661.7|5667.7|5661.7|5666.5|5660.5|6
1618929920000|2021-04-20 14:45:20|5667.5|5661.5|5667|5661|5667.7|5661.7|5666.5|5660.5|11
1618929930000|2021-04-20 14:45:30|5666.8|5660.8|5666.1|5660.1|5666.8|5660.8|5665.8|5659.8|10
1618929940000|2021-04-20 14:45:40|5666.3|5660.3|5666.1|5660.1|5666.3|5660.3|5666.1|5660.1|8
1618929950000|2021-04-20 14:45:50|5666.3|5660.3|5667.3|5661.3|5667.3|5661.3|5665.8|5659.8|9
1618929960000|2021-04-20 14:46:00|5666.8|5660.8|5666|5660|5666.8|5660.8|5665.8|5659.8|10
1618929970000|2021-04-20 14:46:10|5666.1|5660.1|5666.1|5660.1|5667|5661|5666|5660|5
1618929980000|2021-04-20 14:46:20|5666|5660|5664.1|5658.1|5666.5|5660.5|5664|5658|0
1618929990000|2021-04-20 14:46:30|5665|5659|5664.5|5658.5|5665|5659|5664.1|5658.1|12
1618930000000|2021-04-20 14:46:40|5665.1|5659.1|5664.8|5658.8|5665.3|5659.3|5664.5|5658.5|1
1618930010000|2021-04-20 14:46:50|5664.6|5658.6|5664.1|5658.1|5664.6|5658.6|5664.1|5658.1|1
1618930020000|2021-04-20 14:47:00|5664|5658|5664.1|5658.1|5665|5659|5664|5658|18
1618930030000|2021-04-20 14:47:10|5664.5|5658.5|5665.1|5659.1|5665.3|5659.3|5664.1|5658.1|4
1618930040000|2021-04-20 14:47:20|5666.1|5660.1|5665.3|5659.3|5666.1|5660.1|5665.3|5659.3|3
1618930050000|2021-04-20 14:47:30|5665.5|5659.5|5667.3|5661.3|5667.3|5661.3|5665.3|5659.3|1
1618930060000|2021-04-20 14:47:40|5668.3|5662.3|5664.9|5658.9|5668.3|5662.3|5664.9|5658.9|4
1618930070000|2021-04-20 14:47:50|5664.7|5658.7|5666.6|5660.6|5666.6|5660.6|5664.7|5658.7|15
1618930080000|2021-04-20 14:48:00|5666.3|5660.3|5665.9|5659.9|5666.6|5660.6|5665.2|5659.2|16
1618930090000|2021-04-20 14:48:10|5666.4|5660.4|5666.4|5660.4|5666.6|5660.6|5665.9|5659.9|16
1618930100000|2021-04-20 14:48:20|5666.1|5660.1|5665.4|5659.4|5666.1|5660.1|5665.4|5659.4|0
1618930110000|2021-04-20 14:48:30|5665.6|5659.6|5667.1|5661.1|5667.6|5661.6|5665.6|5659.6|8
1618930120000|2021-04-20 14:48:40|5667.4|5661.4|5667.1|5661.1|5667.4|5661.4|5665.9|5659.9|4
1618930130000|2021-04-20 14:48:50|5666.6|5660.6|5667.1|5661.1|5667.1|5661.1|5666.2|5660.2|6
1618930140000|2021-04-20 14:49:00|5666.2|5660.2|5665.1|5659.1|5666.4|5660.4|5665.1|5659.1|5
1618930150000|2021-04-20 14:49:10|5665.4|5659.4|5665.9|5659.9|5666.7|5660.7|5665.1|5659.1|55
1618930160000|2021-04-20 14:49:20|5666.7|5660.7|5666.7|5660.7|5666.7|5660.7|5665.9|5659.9|1
1618930170000|2021-04-20 14:49:30|5666.6|5660.6|5667.1|5661.1|5667.1|5661.1|5666.6|5660.6|8
1618930180000|2021-04-20 14:49:40|5667.4|5661.4|5667.3|5661.3|5667.4|5661.4|5666.6|5660.6|4
1618930190000|2021-04-20 14:49:50|5667.4|5661.4|5667.5|5661.5|5667.8|5661.8|5667.4|5661.4|0
1618930200000|2021-04-20 14:50:00|5667.8|5661.8|5667.5|5661.5|5668.1|5662.1|5666.2|5660.2|6
1618930210000|2021-04-20 14:50:10|5667.8|5661.8|5667.5|5661.5|5667.8|5661.8|5667.3|5661.3|7
1618930220000|2021-04-20 14:50:20|5667.8|5661.8|5668.5|5662.5|5668.8|5662.8|5667.8|5661.8|3
1618930230000|2021-04-20 14:50:30|5667.7|5661.7|5666.2|5660.2|5667.7|5661.7|5666.2|5660.2|4
1618930240000|2021-04-20 14:50:40|5666|5660|5665.6|5659.6|5666.2|5660.2|5665.6|5659.6|12
1618930250000|2021-04-20 14:50:50|5666.1|5660.1|5665.6|5659.6|5666.1|5660.1|5665.6|5659.6|3
1618930260000|2021-04-20 14:51:00|5665.4|5659.4|5666.8|5660.8|5666.8|5660.8|5665.4|5659.4|12
1618930270000|2021-04-20 14:51:10|5666.1|5660.1|5667|5661|5667.3|5661.3|5665.8|5659.8|2
1618930280000|2021-04-20 14:51:20|5666.8|5660.8|5666|5660|5666.8|5660.8|5666|5660|0
1618930290000|2021-04-20 14:51:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5665.3|5659.3|1
1618930300000|2021-04-20 14:51:40|5666.1|5660.1|5667|5661|5667|5661|5666.1|5660.1|2
1618930310000|2021-04-20 14:51:50|5666.8|5660.8|5667|5661|5668|5662|5666.5|5660.5|2
1618930320000|2021-04-20 14:52:00|5666.7|5660.7|5664.7|5658.7|5666.7|5660.7|5664.7|5658.7|3
1618930330000|2021-04-20 14:52:10|5666|5660|5666|5660|5666|5660|5665.7|5659.7|0
1618930340000|2021-04-20 14:52:20|5665.6|5659.6|5663.8|5657.8|5665.6|5659.6|5663.6|5657.6|6
1618930350000|2021-04-20 14:52:30|5664.1|5658.1|5664.1|5658.1|5664.3|5658.3|5663.6|5657.6|18
1618930360000|2021-04-20 14:52:40|5663.8|5657.8|5663.6|5657.6|5663.8|5657.8|5663.6|5657.6|5
1618930370000|2021-04-20 14:52:50|5664.1|5658.1|5664.8|5658.8|5664.8|5658.8|5663.6|5657.6|40
1618930380000|2021-04-20 14:53:00|5664.6|5658.6|5663.8|5657.8|5664.6|5658.6|5663.6|5657.6|48
1618930390000|2021-04-20 14:53:10|5663.6|5657.6|5666.8|5660.8|5666.8|5660.8|5663.6|5657.6|4
1618930400000|2021-04-20 14:53:20|5666.5|5660.5|5667.3|5661.3|5667.8|5661.8|5666.5|5660.5|13
1618930410000|2021-04-20 14:53:30|5667.7|5661.7|5666|5660|5667.7|5661.7|5666|5660|2
1618930420000|2021-04-20 14:53:40|5665|5659|5664|5658|5665.2|5659.2|5663.8|5657.8|4
1618930430000|2021-04-20 14:53:50|5665|5659|5663.6|5657.6|5665|5659|5663.6|5657.6|1
1618930440000|2021-04-20 14:54:00|5664.6|5658.6|5663.8|5657.8|5664.6|5658.6|5663.8|5657.8|6
1618930450000|2021-04-20 14:54:10|5664.1|5658.1|5664.8|5658.8|5665.8|5659.8|5664.1|5658.1|4
1618930460000|2021-04-20 14:54:20|5665.2|5659.2|5665.5|5659.5|5666|5660|5664.8|5658.8|43
1618930470000|2021-04-20 14:54:30|5665.8|5659.8|5665.5|5659.5|5665.8|5659.8|5665|5659|0
1618930480000|2021-04-20 14:54:40|5665.8|5659.8|5669.5|5663.5|5669.5|5663.5|5665.5|5659.5|56
1618930490000|2021-04-20 14:54:50|5669.2|5663.2|5669.7|5663.7|5670|5664|5668.7|5662.7|15
1618930500000|2021-04-20 14:55:00|5669.5|5663.5|5670.6|5664.6|5670.9|5664.9|5668.7|5662.7|26
1618930510000|2021-04-20 14:55:10|5670.4|5664.4|5670.8|5664.8|5671.3|5665.3|5669.4|5663.4|34
1618930520000|2021-04-20 14:55:20|5671.1|5665.1|5669.1|5663.1|5671.1|5665.1|5669.1|5663.1|10
1618930530000|2021-04-20 14:55:30|5668.9|5662.9|5668.9|5662.9|5669.4|5663.4|5668.9|5662.9|2
1618930540000|2021-04-20 14:55:40|5666.7|5660.7|5667|5661|5667.2|5661.2|5665.7|5659.7|4
1618930550000|2021-04-20 14:55:50|5667.4|5661.4|5667.8|5661.8|5668.5|5662.5|5666.8|5660.8|16
1618930560000|2021-04-20 14:56:00|5666.5|5660.5|5663.8|5657.8|5666.5|5660.5|5663.8|5657.8|20
1618930570000|2021-04-20 14:56:10|5662.6|5656.6|5663.3|5657.3|5664.3|5658.3|5662.6|5656.6|11
1618930580000|2021-04-20 14:56:20|5663.5|5657.5|5662.5|5656.5|5663.8|5657.8|5662.5|5656.5|0
1618930590000|2021-04-20 14:56:30|5662.3|5656.3|5663|5657|5663|5657|5661.5|5655.5|7
1618930600000|2021-04-20 14:56:40|5663.8|5657.8|5665|5659|5665|5659|5663.8|5657.8|3
1618930610000|2021-04-20 14:56:50|5664.8|5658.8|5667.3|5661.3|5667.5|5661.5|5664|5658|2
1618930620000|2021-04-20 14:57:00|5667|5661|5669.7|5663.7|5669.7|5663.7|5666.8|5660.8|7
1618930630000|2021-04-20 14:57:10|5670.1|5664.1|5669.2|5663.2|5670.7|5664.7|5668.8|5662.8|7
1618930640000|2021-04-20 14:57:20|5669.9|5663.9|5666.5|5660.5|5670.4|5664.4|5666.5|5660.5|5
1618930650000|2021-04-20 14:57:30|5666|5660|5666|5660|5667|5661|5665.5|5659.5|0
1618930660000|2021-04-20 14:57:40|5664.7|5658.7|5665.5|5659.5|5665.7|5659.7|5664.7|5658.7|4
1618930670000|2021-04-20 14:57:50|5665.7|5659.7|5666|5660|5666|5660|5665.5|5659.5|0
1618930680000|2021-04-20 14:58:00|5666.5|5660.5|5665.5|5659.5|5666.5|5660.5|5665.5|5659.5|2
1618930690000|2021-04-20 14:58:10|5665.8|5659.8|5666.5|5660.5|5666.5|5660.5|5665.5|5659.5|3
1618930700000|2021-04-20 14:58:20|5666.1|5660.1|5665.5|5659.5|5666.1|5660.1|5665.5|5659.5|1
1618930710000|2021-04-20 14:58:30|5665.9|5659.9|5666|5660|5667|5661|5665.9|5659.9|0
1618930720000|2021-04-20 14:58:40|5666.2|5660.2|5666.5|5660.5|5667.2|5661.2|5665.5|5659.5|1
1618930730000|2021-04-20 14:58:50|5667|5661|5667.5|5661.5|5667.5|5661.5|5666|5660|1
1618930740000|2021-04-20 14:59:00|5667.3|5661.3|5667|5661|5667.5|5661.5|5667|5661|2
1618930750000|2021-04-20 14:59:10|5667.2|5661.2|5668.2|5662.2|5668.5|5662.5|5667|5661|1
1618930760000|2021-04-20 14:59:20|5668.5|5662.5|5667|5661|5668.5|5662.5|5666|5660|7
1618930770000|2021-04-20 14:59:30|5666|5660|5666.5|5660.5|5666.5|5660.5|5666|5660|0
1618930780000|2021-04-20 14:59:40|5665.7|5659.7|5665.8|5659.8|5666|5660|5665.7|5659.7|3
1618930790000|2021-04-20 14:59:50|5665.5|5659.5|5662.5|5656.5|5666|5660|5662.3|5656.3|17
1618930800000|2021-04-20 15:00:00|5662.3|5656.3|5660.9|5654.9|5662.3|5656.3|5659.8|5653.8|21
1618930810000|2021-04-20 15:00:10|5661.1|5655.1|5660.8|5654.8|5661.4|5655.4|5660.3|5654.3|7
1618930820000|2021-04-20 15:00:20|5660.4|5654.4|5661.1|5655.1|5661.3|5655.3|5660.4|5654.4|23
1618930830000|2021-04-20 15:00:30|5661.4|5655.4|5660.4|5654.4|5661.4|5655.4|5660.4|5654.4|8
1618930840000|2021-04-20 15:00:40|||||||||2
1618930850000|2021-04-20 15:00:50|5660.6|5654.6|5659.8|5653.8|5661.9|5655.9|5659.8|5653.8|12
1618930860000|2021-04-20 15:01:00|5660.1|5654.1|5659.8|5653.8|5660.1|5654.1|5659.8|5653.8|0
1618930870000|2021-04-20 15:01:10|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|1
1618930880000|2021-04-20 15:01:20|5660.8|5654.8|5660.3|5654.3|5662.3|5656.3|5660.3|5654.3|14
1618930890000|2021-04-20 15:01:30|5659.9|5653.9|5659.8|5653.8|5660.3|5654.3|5659.6|5653.6|8
1618930900000|2021-04-20 15:01:40|||||||||1
1618930910000|2021-04-20 15:01:50|5659.9|5653.9|5660.1|5654.1|5660.1|5654.1|5659.8|5653.8|3
1618930920000|2021-04-20 15:02:00|5660.8|5654.8|5661.3|5655.3|5662.6|5656.6|5660.8|5654.8|3
1618930930000|2021-04-20 15:02:10|5661.1|5655.1|5660.1|5654.1|5661.3|5655.3|5659.8|5653.8|5
1618930940000|2021-04-20 15:02:20|5660.3|5654.3|5662.5|5656.5|5663.1|5657.1|5660.3|5654.3|10
1618930950000|2021-04-20 15:02:30|5662|5656|5662.5|5656.5|5662.5|5656.5|5662|5656|1
1618930960000|2021-04-20 15:02:40|5661.5|5655.5|5660.1|5654.1|5661.5|5655.5|5660.1|5654.1|14
1618930970000|2021-04-20 15:02:50|5661.1|5655.1|5660.6|5654.6|5661.1|5655.1|5660.6|5654.6|4
1618930980000|2021-04-20 15:03:00|5660.4|5654.4|5661.1|5655.1|5661.3|5655.3|5660.4|5654.4|1
1618930990000|2021-04-20 15:03:10|5661.4|5655.4|5663|5657|5663.3|5657.3|5661.4|5655.4|5
1618931000000|2021-04-20 15:03:20|5663.3|5657.3|5663.5|5657.5|5664.5|5658.5|5663.3|5657.3|1
1618931010000|2021-04-20 15:03:30|5663.7|5657.7|5664|5658|5664|5658|5663.7|5657.7|0
1618931020000|2021-04-20 15:03:40|5664.5|5658.5|5665|5659|5666.5|5660.5|5664.5|5658.5|14
1618931030000|2021-04-20 15:03:50|5665.5|5659.5|5665.5|5659.5|5665.7|5659.7|5665|5659|3
1618931040000|2021-04-20 15:04:00|5665|5659|5665.4|5659.4|5666|5660|5665|5659|5
1618931050000|2021-04-20 15:04:10|5665.7|5659.7|5664.4|5658.4|5666.9|5660.9|5664.4|5658.4|19
1618931060000|2021-04-20 15:04:20|5664.9|5658.9|5662.2|5656.2|5664.9|5658.9|5662.2|5656.2|11
1618931070000|2021-04-20 15:04:30|5662.5|5656.5|5661.9|5655.9|5662.5|5656.5|5661.9|5655.9|1
1618931080000|2021-04-20 15:04:40|5661.7|5655.7|5661.8|5655.8|5661.8|5655.8|5661.2|5655.2|4
1618931090000|2021-04-20 15:04:50|5661.5|5655.5|5661.8|5655.8|5661.8|5655.8|5661|5655|2
1618931100000|2021-04-20 15:05:00|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|5662.3|5656.3|1
1618931110000|2021-04-20 15:05:10|5663.5|5657.5|5662|5656|5663.5|5657.5|5662|5656|9
1618931120000|2021-04-20 15:05:20|5661.5|5655.5|5661|5655|5661.5|5655.5|5660.7|5654.7|1
1618931130000|2021-04-20 15:05:30|5661.5|5655.5|5660.8|5654.8|5661.5|5655.5|5660.5|5654.5|0
1618931150000|2021-04-20 15:05:50|5661.2|5655.2|5661.5|5655.5|5661.5|5655.5|5661.2|5655.2|1
1618931160000|2021-04-20 15:06:00|5660.5|5654.5|5661|5655|5661|5655|5660.5|5654.5|0
1618931170000|2021-04-20 15:06:10|5661.5|5655.5|5661|5655|5661.5|5655.5|5660.8|5654.8|0
1618931180000|2021-04-20 15:06:20|5662|5656|5662|5656|5662|5656|5661.7|5655.7|0
1618931190000|2021-04-20 15:06:30|5662.5|5656.5|5661.5|5655.5|5662.5|5656.5|5661.5|5655.5|0
1618931200000|2021-04-20 15:06:40|5661.3|5655.3|5661|5655|5661.3|5655.3|5660.8|5654.8|0
1618931210000|2021-04-20 15:06:50|5661.3|5655.3|5661|5655|5661.3|5655.3|5661|5655|11
1618931220000|2021-04-20 15:07:00|5661.2|5655.2|5662.2|5656.2|5662.5|5656.5|5661.2|5655.2|1
1618931230000|2021-04-20 15:07:10|5662|5656|5661|5655|5662|5656|5660.7|5654.7|4
1618931240000|2021-04-20 15:07:20|5660.7|5654.7|5660.5|5654.5|5660.7|5654.7|5660.5|5654.5|2
1618931250000|2021-04-20 15:07:30|5660.8|5654.8|5661|5655|5661|5655|5660.5|5654.5|1
1618931270000|2021-04-20 15:07:50|5659.5|5653.5|5659.5|5653.5|5659.8|5653.8|5659.3|5653.3|6
1618931280000|2021-04-20 15:08:00|5660.3|5654.3|5657.7|5651.7|5660.3|5654.3|5657.7|5651.7|2
1618931290000|2021-04-20 15:08:10|5656.9|5650.9|5655.1|5649.1|5656.9|5650.9|5655.1|5649.1|24
1618931300000|2021-04-20 15:08:20|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5653.9|5647.9|7
1618931310000|2021-04-20 15:08:30|5654.5|5648.5|5654.3|5648.3|5654.5|5648.5|5654.3|5648.3|1
1618931320000|2021-04-20 15:08:40|5654.1|5648.1|5654.3|5648.3|5654.3|5648.3|5654.1|5648.1|13
1618931330000|2021-04-20 15:08:50|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|7
1618931340000|2021-04-20 15:09:00|5654.3|5648.3|5656.4|5650.4|5656.4|5650.4|5654.3|5648.3|10
1618931350000|2021-04-20 15:09:10|5656.6|5650.6|5657|5651|5657|5651|5656.4|5650.4|9
1618931360000|2021-04-20 15:09:20|5657.2|5651.2|5657|5651|5657.5|5651.5|5656.7|5650.7|20
1618931370000|2021-04-20 15:09:30|5657.5|5651.5|5659.4|5653.4|5660.9|5654.9|5657.5|5651.5|18
1618931380000|2021-04-20 15:09:40|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|4
1618931390000|2021-04-20 15:09:50|5660.7|5654.7|5660.2|5654.2|5660.9|5654.9|5660.2|5654.2|4
1618931400000|2021-04-20 15:10:00|5660.7|5654.7|5660.2|5654.2|5661.9|5655.9|5659.7|5653.7|13
1618931410000|2021-04-20 15:10:10|5660.4|5654.4|5655.7|5649.7|5660.4|5654.4|5655.7|5649.7|18
1618931420000|2021-04-20 15:10:20|5655.9|5649.9|5656.7|5650.7|5656.7|5650.7|5655.9|5649.9|28
1618931430000|2021-04-20 15:10:30|5656.4|5650.4|5657|5651|5657|5651|5656.4|5650.4|0
1618931440000|2021-04-20 15:10:40|5656.7|5650.7|5655|5649|5656.7|5650.7|5655|5649|15
1618931450000|2021-04-20 15:10:50|5655.2|5649.2|5654.5|5648.5|5655.7|5649.7|5654.5|5648.5|3
1618931460000|2021-04-20 15:11:00|5655.2|5649.2|5651.2|5645.2|5655.2|5649.2|5650.7|5644.7|27
1618931470000|2021-04-20 15:11:10|5651.4|5645.4|5652|5646|5652.2|5646.2|5651.4|5645.4|3
1618931480000|2021-04-20 15:11:20|5652.2|5646.2|5652.4|5646.4|5653|5647|5652.2|5646.2|17
1618931490000|2021-04-20 15:11:30|5652.7|5646.7|5653.5|5647.5|5653.5|5647.5|5652.7|5646.7|10
1618931500000|2021-04-20 15:11:40|5652.5|5646.5|5652.2|5646.2|5652.5|5646.5|5652.2|5646.2|46
1618931510000|2021-04-20 15:11:50|5652.5|5646.5|5649|5643|5652.5|5646.5|5649|5643|19
1618931520000|2021-04-20 15:12:00|5649.2|5643.2|5649.2|5643.2|5650|5644|5648.7|5642.7|20
1618931530000|2021-04-20 15:12:10|5649.4|5643.4|5647.2|5641.2|5649.7|5643.7|5646.7|5640.7|10
1618931540000|2021-04-20 15:12:20|5647.4|5641.4|5645.5|5639.5|5647.9|5641.9|5645.5|5639.5|25
1618931550000|2021-04-20 15:12:30|5645.9|5639.9|5645.7|5639.7|5646.2|5640.2|5645.4|5639.4|46
1618931560000|2021-04-20 15:12:40|5646|5640|5646.2|5640.2|5646.2|5640.2|5645.7|5639.7|14
1618931570000|2021-04-20 15:12:50|5646.5|5640.5|5647.4|5641.4|5647.4|5641.4|5646.2|5640.2|6
1618931580000|2021-04-20 15:13:00|5645.7|5639.7|5646.8|5640.8|5646.8|5640.8|5645.7|5639.7|13
1618931590000|2021-04-20 15:13:10|5647|5641|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|3
1618931600000|2021-04-20 15:13:20|5647|5641|5647|5641|5647.7|5641.7|5647|5641|14
1618931610000|2021-04-20 15:13:30|5646.8|5640.8|5645.7|5639.7|5646.8|5640.8|5645.7|5639.7|7
1618931620000|2021-04-20 15:13:40|5646|5640|5644.2|5638.2|5646|5640|5644.1|5638.1|3
1618931630000|2021-04-20 15:13:50|5644.5|5638.5|5642.8|5636.8|5644.5|5638.5|5641.7|5635.7|40
1618931640000|2021-04-20 15:14:00|5643.3|5637.3|5643.7|5637.7|5644.2|5638.2|5643.3|5637.3|25
1618931650000|2021-04-20 15:14:10|5644.2|5638.2|5643.7|5637.7|5644.2|5638.2|5643.2|5637.2|14
1618931660000|2021-04-20 15:14:20|5643.8|5637.8|5644.2|5638.2|5644.2|5638.2|5643.8|5637.8|0
1618931670000|2021-04-20 15:14:30|5643.7|5637.7|5644.3|5638.3|5644.3|5638.3|5643.7|5637.7|17
1618931680000|2021-04-20 15:14:40|5644.7|5638.7|5643.8|5637.8|5645|5639|5643.8|5637.8|5
1618931690000|2021-04-20 15:14:50|5643.5|5637.5|5641.8|5635.8|5643.8|5637.8|5641.8|5635.8|15
1618931700000|2021-04-20 15:15:00|5641.5|5635.5|5641.8|5635.8|5641.8|5635.8|5640.2|5634.2|7
1618931710000|2021-04-20 15:15:10|5641|5635|5642.7|5636.7|5642.7|5636.7|5640.3|5634.3|16
1618931720000|2021-04-20 15:15:20|5642|5636|5642.2|5636.2|5642.9|5636.9|5641.5|5635.5|15
1618931730000|2021-04-20 15:15:30|5641.8|5635.8|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|0
1618931740000|2021-04-20 15:15:40|5643.2|5637.2|5643|5637|5643.2|5637.2|5642.5|5636.5|2
1618931750000|2021-04-20 15:15:50|5642.7|5636.7|5638.7|5632.7|5642.7|5636.7|5638.7|5632.7|7
1618931760000|2021-04-20 15:16:00|5638|5632|5638|5632|5638.4|5632.4|5637.7|5631.7|4
1618931770000|2021-04-20 15:16:10|5638.2|5632.2|5638|5632|5638.7|5632.7|5637.7|5631.7|1
1618931780000|2021-04-20 15:16:20|5637.4|5631.4|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|4
1618931790000|2021-04-20 15:16:30|5636.9|5630.9|5636.7|5630.7|5638.2|5632.2|5636.5|5630.5|2
1618931800000|2021-04-20 15:16:40|5635.5|5629.5|5633.7|5627.7|5635.5|5629.5|5633.7|5627.7|0
1618931810000|2021-04-20 15:16:50|5633.5|5627.5|5632.9|5626.9|5633.7|5627.7|5632.2|5626.2|15
1618931820000|2021-04-20 15:17:00|5632.6|5626.6|5633.6|5627.6|5633.6|5627.6|5631.9|5625.9|11
1618931830000|2021-04-20 15:17:10|5633.1|5627.1|5634.3|5628.3|5634.8|5628.8|5633.1|5627.1|5
1618931840000|2021-04-20 15:17:20|5633.6|5627.6|5635.3|5629.3|5635.3|5629.3|5633.6|5627.6|12
1618931850000|2021-04-20 15:17:30|5635.6|5629.6|5638.1|5632.1|5638.1|5632.1|5635.5|5629.5|1
1618931860000|2021-04-20 15:17:40|5638.5|5632.5|5642.3|5636.3|5642.3|5636.3|5638.5|5632.5|5
1618931870000|2021-04-20 15:17:50|5641.8|5635.8|5642.8|5636.8|5642.8|5636.8|5641.8|5635.8|1
1618931880000|2021-04-20 15:18:00|5643.8|5637.8|5641|5635|5643.8|5637.8|5640.8|5634.8|1
1618931890000|2021-04-20 15:18:10|5642.5|5636.5|5641.5|5635.5|5642.5|5636.5|5641.5|5635.5|2
1618931900000|2021-04-20 15:18:20|5641.3|5635.3|5640.3|5634.3|5643.3|5637.3|5640.3|5634.3|24
1618931910000|2021-04-20 15:18:30|5639.9|5633.9|5643.4|5637.4|5643.4|5637.4|5639.9|5633.9|3
1618931920000|2021-04-20 15:18:40|5643.6|5637.6|5643.9|5637.9|5644.1|5638.1|5643.6|5637.6|1
1618931930000|2021-04-20 15:18:50|5644.1|5638.1|5643.3|5637.3|5645.8|5639.8|5643.3|5637.3|8
1618931940000|2021-04-20 15:19:00|5643.9|5637.9|5646.1|5640.1|5646.8|5640.8|5643.9|5637.9|13
1618931950000|2021-04-20 15:19:10|5646.3|5640.3|5644.9|5638.9|5647.6|5641.6|5644.9|5638.9|5
1618931960000|2021-04-20 15:19:20|5644.6|5638.6|5644.9|5638.9|5645.1|5639.1|5643.6|5637.6|8
1618931970000|2021-04-20 15:19:30|5645.6|5639.6|5644.9|5638.9|5645.8|5639.8|5644.6|5638.6|1
1618931980000|2021-04-20 15:19:40|5645.9|5639.9|5644.9|5638.9|5647.1|5641.1|5644.9|5638.9|5
1618931990000|2021-04-20 15:19:50|5644.6|5638.6|5645.6|5639.6|5646.3|5640.3|5644.6|5638.6|0
1618932000000|2021-04-20 15:20:00|5645.1|5639.1|5646.8|5640.8|5646.8|5640.8|5644.9|5638.9|0
1618932010000|2021-04-20 15:20:10|5647|5641|5646.3|5640.3|5647|5641|5646.3|5640.3|2
1618932020000|2021-04-20 15:20:20|||||||||1
1618932030000|2021-04-20 15:20:30|5646.5|5640.5|5646.3|5640.3|5646.5|5640.5|5646.3|5640.3|3
1618932040000|2021-04-20 15:20:40|5646.8|5640.8|5644.5|5638.5|5646.8|5640.8|5644.5|5638.5|5
1618932050000|2021-04-20 15:20:50|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5642.8|5636.8|5
1618932060000|2021-04-20 15:21:00|5645.3|5639.3|5644.5|5638.5|5645.3|5639.3|5643.8|5637.8|2
1618932070000|2021-04-20 15:21:10|5644.8|5638.8|5645.3|5639.3|5645.3|5639.3|5644.8|5638.8|1
1618932080000|2021-04-20 15:21:20|5645.5|5639.5|5643.8|5637.8|5645.7|5639.7|5643.8|5637.8|2
1618932090000|2021-04-20 15:21:30|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.3|5637.3|4
1618932100000|2021-04-20 15:21:40|5643.3|5637.3|5641.3|5635.3|5643.3|5637.3|5641.3|5635.3|1
1618932110000|2021-04-20 15:21:50|5642.3|5636.3|5643|5637|5643.5|5637.5|5642.3|5636.3|12
1618932120000|2021-04-20 15:22:00|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.3|5636.3|2
1618932130000|2021-04-20 15:22:10|5643.3|5637.3|5642.8|5636.8|5643.3|5637.3|5642.8|5636.8|2
1618932140000|2021-04-20 15:22:20|5643.8|5637.8|5643.5|5637.5|5643.8|5637.8|5643.5|5637.5|0
1618932150000|2021-04-20 15:22:30|5642.8|5636.8|5642.1|5636.1|5642.8|5636.8|5641.1|5635.1|1
1618932160000|2021-04-20 15:22:40|5641.8|5635.8|5639.5|5633.5|5641.8|5635.8|5638.8|5632.8|2
1618932170000|2021-04-20 15:22:50|5639.8|5633.8|5637.8|5631.8|5639.8|5633.8|5636.1|5630.1|4
1618932180000|2021-04-20 15:23:00|5638.5|5632.5|5636.8|5630.8|5639.5|5633.5|5636.2|5630.2|13
1618932190000|2021-04-20 15:23:10|5637|5631|5633.5|5627.5|5637|5631|5633.3|5627.3|5
1618932200000|2021-04-20 15:23:20|5633.3|5627.3|5634.5|5628.5|5635.2|5629.2|5632.5|5626.5|24
1618932210000|2021-04-20 15:23:30|5634.7|5628.7|5635.5|5629.5|5635.5|5629.5|5634.4|5628.4|0
1618932220000|2021-04-20 15:23:40|5636.2|5630.2|5637.2|5631.2|5637.2|5631.2|5636.2|5630.2|1
1618932230000|2021-04-20 15:23:50|5637|5631|5637.7|5631.7|5638.4|5632.4|5637|5631|5
1618932240000|2021-04-20 15:24:00|5638.4|5632.4|5635.3|5629.3|5639.7|5633.7|5635.3|5629.3|20
1618932250000|2021-04-20 15:24:10|5635.1|5629.1|5634.8|5628.8|5635.8|5629.8|5634.8|5628.8|1
1618932260000|2021-04-20 15:24:20|5634.5|5628.5|5633.3|5627.3|5634.5|5628.5|5633.3|5627.3|6
1618932270000|2021-04-20 15:24:30|5634.3|5628.3|5631.3|5625.3|5634.3|5628.3|5631.3|5625.3|10
1618932280000|2021-04-20 15:24:40|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|1
1618932290000|2021-04-20 15:24:50|5630.6|5624.6|5630|5624|5630.6|5624.6|5630|5624|3
1618932300000|2021-04-20 15:25:00|5630.5|5624.5|5633.2|5627.2|5633.2|5627.2|5630|5624|10
1618932310000|2021-04-20 15:25:10|5633.7|5627.7|5636.7|5630.7|5636.7|5630.7|5633.3|5627.3|1
1618932320000|2021-04-20 15:25:20|5636.8|5630.8|5632.9|5626.9|5637.8|5631.8|5632.7|5626.7|55
1618932330000|2021-04-20 15:25:30|5632.2|5626.2|5632.1|5626.1|5632.9|5626.9|5632.1|5626.1|5
1618932340000|2021-04-20 15:25:40|5631|5625|5630.6|5624.6|5631.8|5625.8|5630.6|5624.6|4
1618932350000|2021-04-20 15:25:50|5629|5623|5627.8|5621.8|5629|5623|5627.6|5621.6|47
1618932360000|2021-04-20 15:26:00|5627.6|5621.6|5623.2|5617.2|5627.7|5621.7|5623.2|5617.2|84
1618932370000|2021-04-20 15:26:10|5619.5|5613.5|5616.9|5610.9|5621.7|5615.7|5616.9|5610.9|17
1618932380000|2021-04-20 15:26:20|5618.2|5612.2|5619.5|5613.5|5620.9|5614.9|5617.8|5611.8|12
1618932390000|2021-04-20 15:26:30|5620|5614|5626.5|5620.5|5628.8|5622.8|5620|5614|23
1618932400000|2021-04-20 15:26:40|5626.2|5620.2|5625.7|5619.7|5626.8|5620.8|5625.2|5619.2|4
1618932410000|2021-04-20 15:26:50|5626.5|5620.5|5627.7|5621.7|5627.7|5621.7|5626.2|5620.2|1
1618932420000|2021-04-20 15:27:00|5628.3|5622.3|5626.5|5620.5|5628.8|5622.8|5626.5|5620.5|8
1618932430000|2021-04-20 15:27:10|5626.8|5620.8|5627.2|5621.2|5627.8|5621.8|5626.8|5620.8|0
1618932440000|2021-04-20 15:27:20|5626.8|5620.8|5629.3|5623.3|5630.5|5624.5|5626.8|5620.8|6
1618932450000|2021-04-20 15:27:30|5629.7|5623.7|5628.3|5622.3|5630|5624|5628.3|5622.3|1
1618932460000|2021-04-20 15:27:40|5627.8|5621.8|5628.8|5622.8|5628.8|5622.8|5627.8|5621.8|1
1618932470000|2021-04-20 15:27:50|5629|5623|5628.5|5622.5|5629.3|5623.3|5628.5|5622.5|3
1618932480000|2021-04-20 15:28:00|5628.7|5622.7|5629.8|5623.8|5629.8|5623.8|5628.7|5622.7|1
1618932490000|2021-04-20 15:28:10|5629.3|5623.3|5627.8|5621.8|5629.3|5623.3|5627.8|5621.8|4
1618932500000|2021-04-20 15:28:20|5626.5|5620.5|5628.8|5622.8|5629.3|5623.3|5626.5|5620.5|19
1618932510000|2021-04-20 15:28:30|5628.7|5622.7|5625.7|5619.7|5628.8|5622.8|5625.7|5619.7|1
1618932520000|2021-04-20 15:28:40|5625.2|5619.2|5625.1|5619.1|5626.8|5620.8|5624.8|5618.8|14
1618932530000|2021-04-20 15:28:50|5625|5619|5622.3|5616.3|5625|5619|5620.6|5614.6|15
1618932540000|2021-04-20 15:29:00|5622.5|5616.5|5624.3|5618.3|5624.3|5618.3|5622.5|5616.5|10
1618932550000|2021-04-20 15:29:10|5624.1|5618.1|5623.6|5617.6|5624.1|5618.1|5621.3|5615.3|11
1618932560000|2021-04-20 15:29:20|5623.4|5617.4|5620.6|5614.6|5623.4|5617.4|5615.1|5609.1|42
1618932570000|2021-04-20 15:29:30|5621|5615|5620.3|5614.3|5622.5|5616.5|5619.8|5613.8|10
1618932580000|2021-04-20 15:29:40|5620.6|5614.6|5620.3|5614.3|5622.1|5616.1|5620.3|5614.3|1
1618932590000|2021-04-20 15:29:50|5620.1|5614.1|5623.1|5617.1|5623.1|5617.1|5620.1|5614.1|3
1618932600000|2021-04-20 15:30:00|5624.1|5618.1|5626.1|5620.1|5626.1|5620.1|5623.3|5617.3|0
1618932610000|2021-04-20 15:30:10|5626.3|5620.3|5624.8|5618.8|5626.3|5620.3|5624.8|5618.8|27
1618932620000|2021-04-20 15:30:20|5623|5617|5619.7|5613.7|5624|5618|5619.2|5613.2|5
1618932630000|2021-04-20 15:30:30|5619.3|5613.3|5617.3|5611.3|5619.7|5613.7|5617.3|5611.3|2
1618932640000|2021-04-20 15:30:40|5617.2|5611.2|5609.2|5603.2|5617.3|5611.3|5608|5602|27
1618932650000|2021-04-20 15:30:50|5608.2|5602.2|5612.2|5606.2|5612.2|5606.2|5608.2|5602.2|3
1618932660000|2021-04-20 15:31:00|5611.8|5605.8|5612.7|5606.7|5612.7|5606.7|5611.3|5605.3|3
1618932670000|2021-04-20 15:31:10|5612.3|5606.3|5609.8|5603.8|5612.3|5606.3|5609|5603|3
1618932680000|2021-04-20 15:31:20|5609.7|5603.7|5609.2|5603.2|5609.7|5603.7|5607.8|5601.8|6
1618932690000|2021-04-20 15:31:30|5608.7|5602.7|5610.3|5604.3|5612.7|5606.7|5608.7|5602.7|16
1618932700000|2021-04-20 15:31:40|5610.5|5604.5|5607.5|5601.5|5610.5|5604.5|5607.5|5601.5|6
1618932710000|2021-04-20 15:31:50|5607.8|5601.8|5605.3|5599.3|5607.8|5601.8|5603.6|5597.6|52
1618932720000|2021-04-20 15:32:00|5606|5600|5605.5|5599.5|5608.7|5602.7|5605|5599|31
1618932730000|2021-04-20 15:32:10|5605.2|5599.2|5601.8|5595.8|5605.2|5599.2|5601.8|5595.8|5
1618932740000|2021-04-20 15:32:20|5602.2|5596.2|5604.2|5598.2|5604.2|5598.2|5602.2|5596.2|21
1618932750000|2021-04-20 15:32:30|5604.7|5598.7|5603.2|5597.2|5605|5599|5603|5597|3
1618932760000|2021-04-20 15:32:40|5602.7|5596.7|5598.2|5592.2|5602.7|5596.7|5598.2|5592.2|4
1618932770000|2021-04-20 15:32:50|5597|5591|5594.7|5588.7|5598.2|5592.2|5593.9|5587.9|50
1618932780000|2021-04-20 15:33:00|5594.9|5588.9|5601|5595|5601|5595|5594.8|5588.8|4
1618932790000|2021-04-20 15:33:10|5601.5|5595.5|5600.3|5594.3|5601.7|5595.7|5600.3|5594.3|4
1618932800000|2021-04-20 15:33:20|5600|5594|5601.8|5595.8|5601.8|5595.8|5600|5594|10
1618932810000|2021-04-20 15:33:30|5601.3|5595.3|5600.8|5594.8|5601.3|5595.3|5600.8|5594.8|1
1618932820000|2021-04-20 15:33:40|5600|5594|5601.3|5595.3|5601.8|5595.8|5600|5594|0
1618932830000|2021-04-20 15:33:50|5601.7|5595.7|5600.8|5594.8|5602.5|5596.5|5600.8|5594.8|2
1618932840000|2021-04-20 15:34:00|5601.2|5595.2|5598.3|5592.3|5601.2|5595.2|5598.2|5592.2|12
1618932850000|2021-04-20 15:34:10|5598|5592|5597.7|5591.7|5598|5592|5597.7|5591.7|1
1618932860000|2021-04-20 15:34:20|5598.3|5592.3|5598.7|5592.7|5599.3|5593.3|5598.3|5592.3|3
1618932870000|2021-04-20 15:34:30|5598.1|5592.1|5596.7|5590.7|5598.1|5592.1|5596.7|5590.7|2
1618932880000|2021-04-20 15:34:40|5597|5591|5597.3|5591.3|5597.3|5591.3|5596.7|5590.7|103
1618932890000|2021-04-20 15:34:50|5596.8|5590.8|5596.8|5590.8|5596.8|5590.8|5596.3|5590.3|3
1618932900000|2021-04-20 15:35:00|5596.5|5590.5|5596.3|5590.3|5596.8|5590.8|5595.7|5589.7|1
1618932910000|2021-04-20 15:35:10|5596.8|5590.8|5595.7|5589.7|5598.2|5592.2|5595.5|5589.5|13
1618932920000|2021-04-20 15:35:20|5596|5590|5592.9|5586.9|5596.3|5590.3|5592.5|5586.5|30
1618932930000|2021-04-20 15:35:30|5593.2|5587.2|5595.2|5589.2|5595.2|5589.2|5592.9|5586.9|4
1618932940000|2021-04-20 15:35:40|5595.7|5589.7|5595.5|5589.5|5596.4|5590.4|5595.5|5589.5|6
1618932950000|2021-04-20 15:35:50|5594.8|5588.8|5593.9|5587.9|5594.8|5588.8|5593.7|5587.7|5
1618932960000|2021-04-20 15:36:00|5593.7|5587.7|5594.9|5588.9|5594.9|5588.9|5593.7|5587.7|1
1618932970000|2021-04-20 15:36:10|5594.7|5588.7|5594.5|5588.5|5594.9|5588.9|5594.5|5588.5|0
1618932980000|2021-04-20 15:36:20|5594.8|5588.8|5597.3|5591.3|5597.3|5591.3|5594.5|5588.5|6
1618932990000|2021-04-20 15:36:30|5597.8|5591.8|5599|5593|5599|5593|5597.8|5591.8|0
1618933000000|2021-04-20 15:36:40|5598.5|5592.5|5596.5|5590.5|5598.5|5592.5|5596.5|5590.5|2
1618933010000|2021-04-20 15:36:50|5596.2|5590.2|5597.5|5591.5|5597.5|5591.5|5596.2|5590.2|1
1618933020000|2021-04-20 15:37:00|5597.1|5591.1|5597.3|5591.3|5597.3|5591.3|5596.5|5590.5|1
1618933030000|2021-04-20 15:37:10|5597.1|5591.1|5596|5590|5597.1|5591.1|5596|5590|1
1618933040000|2021-04-20 15:37:20|5595.7|5589.7|5595.7|5589.7|5595.7|5589.7|5595.2|5589.2|10
1618933050000|2021-04-20 15:37:30|5596.5|5590.5|5596.2|5590.2|5596.5|5590.5|5596.2|5590.2|1
1618933060000|2021-04-20 15:37:40|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|5595.9|5589.9|2
1618933070000|2021-04-20 15:37:50|5595.7|5589.7|5596.6|5590.6|5596.6|5590.6|5595.2|5589.2|6
1618933080000|2021-04-20 15:38:00|5596.9|5590.9|5597.1|5591.1|5597.9|5591.9|5596.4|5590.4|5
1618933090000|2021-04-20 15:38:10|5599.1|5593.1|5599.4|5593.4|5599.6|5593.6|5599.1|5593.1|35
1618933100000|2021-04-20 15:38:20|5599.1|5593.1|5599.6|5593.6|5599.6|5593.6|5599.1|5593.1|14
1618933110000|2021-04-20 15:38:30|||||||||13
1618933120000|2021-04-20 15:38:40|5600.6|5594.6|5603.4|5597.4|5603.4|5597.4|5600.6|5594.6|59
1618933130000|2021-04-20 15:38:50|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|44
1618933140000|2021-04-20 15:39:00|5603.2|5597.2|5602.4|5596.4|5603.6|5597.6|5602.4|5596.4|22
1618933150000|2021-04-20 15:39:10|5602.6|5596.6|5601.6|5595.6|5602.6|5596.6|5601.6|5595.6|8
1618933160000|2021-04-20 15:39:20|5601.1|5595.1|5601.6|5595.6|5601.6|5595.6|5601.1|5595.1|0
1618933170000|2021-04-20 15:39:30|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|0
1618933180000|2021-04-20 15:39:40|5601.6|5595.6|5602.1|5596.1|5602.1|5596.1|5601.6|5595.6|3
1618933190000|2021-04-20 15:39:50|5601.1|5595.1|5601.2|5595.2|5602.1|5596.1|5600.6|5594.6|104
1618933200000|2021-04-20 15:40:00|5601.8|5595.8|5601.8|5595.8|5602|5596|5601.3|5595.3|5
1618933210000|2021-04-20 15:40:10|5601|5595|5599.6|5593.6|5601|5595|5598.9|5592.9|6
1618933220000|2021-04-20 15:40:20|5599.8|5593.8|5598.6|5592.6|5600.1|5594.1|5598.6|5592.6|5
1618933230000|2021-04-20 15:40:30|5598.8|5592.8|5599.4|5593.4|5599.6|5593.6|5598.6|5592.6|0
1618933240000|2021-04-20 15:40:40|5600.6|5594.6|5601.6|5595.6|5601.7|5595.7|5600.6|5594.6|1
1618933250000|2021-04-20 15:40:50|5601.9|5595.9|5607.7|5601.7|5608.1|5602.1|5601.9|5595.9|6
1618933260000|2021-04-20 15:41:00|5607.9|5601.9|5609.1|5603.1|5611.7|5605.7|5607.9|5601.9|45
1618933270000|2021-04-20 15:41:10|5609.4|5603.4|5609.5|5603.5|5609.7|5603.7|5609.2|5603.2|11
1618933280000|2021-04-20 15:41:20|5609.7|5603.7|5607.9|5601.9|5609.7|5603.7|5607.4|5601.4|2
1618933290000|2021-04-20 15:41:30|5608.2|5602.2|5612.7|5606.7|5613.4|5607.4|5608.2|5602.2|10
1618933300000|2021-04-20 15:41:40|5612.9|5606.9|5610.2|5604.2|5613.2|5607.2|5610.2|5604.2|20
1618933310000|2021-04-20 15:41:50|5610|5604|5612.7|5606.7|5612.7|5606.7|5610|5604|13
1618933320000|2021-04-20 15:42:00|5612.5|5606.5|5610.9|5604.9|5613.5|5607.5|5610.9|5604.9|1
1618933330000|2021-04-20 15:42:10|5610.7|5604.7|5610.5|5604.5|5610.7|5604.7|5610.5|5604.5|0
1618933340000|2021-04-20 15:42:20|5610.8|5604.8|5610.5|5604.5|5611.9|5605.9|5610.5|5604.5|4
1618933350000|2021-04-20 15:42:30|5610.7|5604.7|5610.2|5604.2|5611.7|5605.7|5610.2|5604.2|2
1618933360000|2021-04-20 15:42:40|5610.7|5604.7|5610.7|5604.7|5610.7|5604.7|5609.2|5603.2|1
1618933370000|2021-04-20 15:42:50|5611|5605|5611.3|5605.3|5611.3|5605.3|5610.8|5604.8|19
1618933380000|2021-04-20 15:43:00|5610.8|5604.8|5611.6|5605.6|5611.6|5605.6|5610.8|5604.8|0
1618933390000|2021-04-20 15:43:10|5611.3|5605.3|5612.3|5606.3|5613.3|5607.3|5611.3|5605.3|8
1618933400000|2021-04-20 15:43:20|5611.4|5605.4|5612.1|5606.1|5612.1|5606.1|5611.1|5605.1|3
1618933410000|2021-04-20 15:43:30|5611.8|5605.8|5611.3|5605.3|5611.8|5605.8|5611.1|5605.1|0
1618933420000|2021-04-20 15:43:40|5612.3|5606.3|5613.3|5607.3|5613.3|5607.3|5612.1|5606.1|4
1618933440000|2021-04-20 15:44:00|5614.3|5608.3|5613.9|5607.9|5615.4|5609.4|5612.9|5606.9|33
1618933450000|2021-04-20 15:44:10|5613.7|5607.7|5613.9|5607.9|5614.1|5608.1|5612.9|5606.9|4
1618933460000|2021-04-20 15:44:20|5614.3|5608.3|5613.1|5607.1|5614.3|5608.3|5613.1|5607.1|2
1618933470000|2021-04-20 15:44:30|5612.9|5606.9|5613.3|5607.3|5614.1|5608.1|5612.6|5606.6|5
1618933480000|2021-04-20 15:44:40|5613.6|5607.6|5613.3|5607.3|5614.1|5608.1|5613.1|5607.1|1
1618933490000|2021-04-20 15:44:50|5613.1|5607.1|5612.6|5606.6|5613.1|5607.1|5611.3|5605.3|23
1618933500000|2021-04-20 15:45:00|5614|5608|5617.1|5611.1|5617.1|5611.1|5614|5608|10
1618933510000|2021-04-20 15:45:10|5617.3|5611.3|5615.3|5609.3|5617.3|5611.3|5615.3|5609.3|7
1618933520000|2021-04-20 15:45:20|5616.1|5610.1|5617.1|5611.1|5617.3|5611.3|5616.1|5610.1|3
1618933530000|2021-04-20 15:45:30|5616.6|5610.6|5615.3|5609.3|5617|5611|5615.3|5609.3|7
1618933540000|2021-04-20 15:45:40|5614.6|5608.6|5614.8|5608.8|5614.8|5608.8|5614.1|5608.1|9
1618933550000|2021-04-20 15:45:50|5614.3|5608.3|5614.5|5608.5|5615.1|5609.1|5614.1|5608.1|0
1618933560000|2021-04-20 15:46:00|5614.3|5608.3|5614.3|5608.3|5615.6|5609.6|5614.3|5608.3|2
1618933570000|2021-04-20 15:46:10|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|5614.5|5608.5|9
1618933580000|2021-04-20 15:46:20|5614.3|5608.3|5614.3|5608.3|5614.5|5608.5|5614|5608|0
1618933590000|2021-04-20 15:46:30|5614.1|5608.1|5612.3|5606.3|5614.1|5608.1|5612.3|5606.3|3
1618933600000|2021-04-20 15:46:40|5612.5|5606.5|5614|5608|5614|5608|5611.7|5605.7|11
1618933610000|2021-04-20 15:46:50|5615|5609|5615.8|5609.8|5616|5610|5614.3|5608.3|19
1618933620000|2021-04-20 15:47:00|5616|5610|5618|5612|5618|5612|5616|5610|0
1618933630000|2021-04-20 15:47:10|5617.8|5611.8|5618.8|5612.8|5619.8|5613.8|5617.8|5611.8|0
1618933640000|2021-04-20 15:47:20|5618.7|5612.7|5618.3|5612.3|5618.7|5612.7|5618.3|5612.3|0
1618933650000|2021-04-20 15:47:30|5618|5612|5617.5|5611.5|5618|5612|5616|5610|2
1618933660000|2021-04-20 15:47:40|5618|5612|5618|5612|5618|5612|5618|5612|0
1618933670000|2021-04-20 15:47:50|||||||||2
1618933680000|2021-04-20 15:48:00|5618.3|5612.3|5617.8|5611.8|5618.3|5612.3|5617.8|5611.8|0
1618933690000|2021-04-20 15:48:10|5617.2|5611.2|5617|5611|5617.2|5611.2|5616.8|5610.8|1
1618933700000|2021-04-20 15:48:20|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|5616.8|5610.8|0
1618933710000|2021-04-20 15:48:30|5616.3|5610.3|5615|5609|5616.3|5610.3|5615|5609|0
1618933720000|2021-04-20 15:48:40|5615.7|5609.7|5617.2|5611.2|5617.2|5611.2|5615.5|5609.5|13
1618933730000|2021-04-20 15:48:50|5615.7|5609.7|5615.4|5609.4|5615.7|5609.7|5615.4|5609.4|0
1618933740000|2021-04-20 15:49:00|5616.2|5610.2|5615.2|5609.2|5617.4|5611.4|5614.9|5608.9|10
1618933750000|2021-04-20 15:49:10|5614.9|5608.9|5615.2|5609.2|5615.2|5609.2|5614.9|5608.9|0
1618933760000|2021-04-20 15:49:20|5614.7|5608.7|5615.1|5609.1|5615.1|5609.1|5613.9|5607.9|12
1618933770000|2021-04-20 15:49:30|5615.4|5609.4|5615.3|5609.3|5615.4|5609.4|5615.2|5609.2|3
1618933780000|2021-04-20 15:49:40|5615|5609|5615.3|5609.3|5615.3|5609.3|5614.8|5608.8|2
1618933790000|2021-04-20 15:49:50|5615|5609|5615|5609|5615|5609|5614.8|5608.8|0
1618933810000|2021-04-20 15:50:10|5616.5|5610.5|5616.5|5610.5|5616.5|5610.5|5616.5|5610.5|2
1618933830000|2021-04-20 15:50:30|5615.8|5609.8|5619.9|5613.9|5619.9|5613.9|5615.8|5609.8|6
1618933840000|2021-04-20 15:50:40|5620.2|5614.2|5619.9|5613.9|5620.2|5614.2|5619.9|5613.9|0
1618933850000|2021-04-20 15:50:50|5619.6|5613.6|5619.3|5613.3|5620.2|5614.2|5619.3|5613.3|3
1618933860000|2021-04-20 15:51:00|5619.5|5613.5|5619.8|5613.8|5620.2|5614.2|5619.3|5613.3|1
1618933870000|2021-04-20 15:51:10|5620|5614|5620|5614|5620|5614|5619.8|5613.8|1
1618933880000|2021-04-20 15:51:20|5620.2|5614.2|5619.8|5613.8|5621.5|5615.5|5619.8|5613.8|2
1618933890000|2021-04-20 15:51:30|5620|5614|5621|5615|5621|5615|5620|5614|1
1618933910000|2021-04-20 15:51:50|5620.5|5614.5|5619|5613|5620.5|5614.5|5618.8|5612.8|1
1618933920000|2021-04-20 15:52:00|5620.2|5614.2|5619.8|5613.8|5620.5|5614.5|5619.8|5613.8|1
1618933930000|2021-04-20 15:52:10|5620|5614|5619.8|5613.8|5620|5614|5619.8|5613.8|1
1618933940000|2021-04-20 15:52:20|5620|5614|5620.8|5614.8|5620.8|5614.8|5619.6|5613.6|2
1618933950000|2021-04-20 15:52:30|5621|5615|5622|5616|5622|5616|5621|5615|3
1618933960000|2021-04-20 15:52:40|5621.8|5615.8|5622|5616|5622|5616|5621.8|5615.8|1
1618933970000|2021-04-20 15:52:50|5622.8|5616.8|5622.3|5616.3|5623|5617|5622.3|5616.3|2
1618933980000|2021-04-20 15:53:00|5621.5|5615.5|5622|5616|5622.5|5616.5|5621.5|5615.5|2
1618933990000|2021-04-20 15:53:10|5622.6|5616.6|5623.5|5617.5|5623.5|5617.5|5622.6|5616.6|2
1618934000000|2021-04-20 15:53:20|5623.2|5617.2|5624|5618|5624|5618|5623.2|5617.2|0
1618934010000|2021-04-20 15:53:30|5623.8|5617.8|5623.5|5617.5|5626.2|5620.2|5623.5|5617.5|5
1618934020000|2021-04-20 15:53:40|5622.5|5616.5|5621|5615|5622.5|5616.5|5621|5615|2
1618934030000|2021-04-20 15:53:50|5622.1|5616.1|5621.4|5615.4|5622.7|5616.7|5621.4|5615.4|13
1618934040000|2021-04-20 15:54:00|5621.2|5615.2|5622|5616|5623.3|5617.3|5620.7|5614.7|11
1618934050000|2021-04-20 15:54:10|5621.8|5615.8|5622.6|5616.6|5622.6|5616.6|5621.8|5615.8|6
1618934060000|2021-04-20 15:54:20|5622|5616|5622|5616|5622|5616|5622|5616|3
1618934070000|2021-04-20 15:54:30|5622.3|5616.3|5622.6|5616.6|5622.6|5616.6|5622.3|5616.3|1
1618934080000|2021-04-20 15:54:40|5624.1|5618.1|5626|5620|5627.5|5621.5|5624.1|5618.1|11
1618934090000|2021-04-20 15:54:50|5626.3|5620.3|5626.6|5620.6|5626.6|5620.6|5626.3|5620.3|0
1618934100000|2021-04-20 15:55:00|5626.8|5620.8|5625|5619|5626.8|5620.8|5624.8|5618.8|3
1618934110000|2021-04-20 15:55:10|5624.6|5618.6|5623.2|5617.2|5625|5619|5623.2|5617.2|21
1618934120000|2021-04-20 15:55:20|5623.9|5617.9|5624.6|5618.6|5624.6|5618.6|5623.9|5617.9|2
1618934130000|2021-04-20 15:55:30|5623.7|5617.7|5625.2|5619.2|5625.4|5619.4|5623.7|5617.7|2
1618934140000|2021-04-20 15:55:40|5624.9|5618.9|5623.7|5617.7|5624.9|5618.9|5623.7|5617.7|1
1618934150000|2021-04-20 15:55:50|5624.4|5618.4|5625.4|5619.4|5626.1|5620.1|5624.4|5618.4|9
1618934160000|2021-04-20 15:56:00|5625.6|5619.6|5626.9|5620.9|5626.9|5620.9|5625.4|5619.4|5
1618934170000|2021-04-20 15:56:10|5626.7|5620.7|5627|5621|5627|5621|5626.7|5620.7|13
1618934180000|2021-04-20 15:56:20|5628.4|5622.4|5627.4|5621.4|5628.4|5622.4|5627.4|5621.4|59
1618934190000|2021-04-20 15:56:30|5627.6|5621.6|5627.2|5621.2|5627.6|5621.6|5627.2|5621.2|0
1618934200000|2021-04-20 15:56:40|5627.4|5621.4|5627.4|5621.4|5627.7|5621.7|5627.4|5621.4|1
1618934210000|2021-04-20 15:56:50|5627.6|5621.6|5627.6|5621.6|5627.7|5621.7|5627.2|5621.2|4
1618934220000|2021-04-20 15:57:00|5627.4|5621.4|5625.2|5619.2|5627.6|5621.6|5625.2|5619.2|18
1618934230000|2021-04-20 15:57:10|5625.7|5619.7|5625.6|5619.6|5626.1|5620.1|5625.6|5619.6|2
1618934240000|2021-04-20 15:57:20|5630.7|5624.7|5631.7|5625.7|5631.7|5625.7|5630.7|5624.7|6
1618934250000|2021-04-20 15:57:30|5632|5626|5630|5624|5632.2|5626.2|5630|5624|6
1618934260000|2021-04-20 15:57:40|5629.8|5623.8|5628.3|5622.3|5629.8|5623.8|5628.3|5622.3|5
1618934270000|2021-04-20 15:57:50|5628.5|5622.5|5627.5|5621.5|5628.5|5622.5|5627.5|5621.5|7
1618934280000|2021-04-20 15:58:00|5627.8|5621.8|5628|5622|5628|5622|5627.8|5621.8|0
1618934290000|2021-04-20 15:58:10|5627.8|5621.8|5627.8|5621.8|5628|5622|5627.8|5621.8|0
1618934300000|2021-04-20 15:58:20|5628|5622|5628|5622|5628|5622|5627.8|5621.8|0
1618934310000|2021-04-20 15:58:30|5628.5|5622.5|5628.2|5622.2|5628.5|5622.5|5628|5622|2
1618934320000|2021-04-20 15:58:40|5628|5622|5628|5622|5628.2|5622.2|5628|5622|1
1618934330000|2021-04-20 15:58:50|5628.2|5622.2|5626.4|5620.4|5628.2|5622.2|5626.2|5620.2|2
1618934340000|2021-04-20 15:59:00|5626.2|5620.2|5626.5|5620.5|5626.7|5620.7|5626.2|5620.2|0
1618934350000|2021-04-20 15:59:10|5626.2|5620.2|5626.4|5620.4|5626.7|5620.7|5626.2|5620.2|1
1618934360000|2021-04-20 15:59:20|5626.2|5620.2|5626|5620|5626.5|5620.5|5626|5620|9
1618934370000|2021-04-20 15:59:30|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|0
1618934400000|2021-04-20 16:00:00|5627|5621|5627|5621|5627|5621|5627|5621|1
1618934410000|2021-04-20 16:00:10|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|5626.7|5620.7|0
1618934420000|2021-04-20 16:00:20|5625.7|5619.7|5624.7|5618.7|5625.7|5619.7|5624.7|5618.7|10
1618934430000|2021-04-20 16:00:30|5625.2|5619.2|5622.2|5616.2|5625.2|5619.2|5622.2|5616.2|2
1618934440000|2021-04-20 16:00:40|5621.8|5615.8|5622.4|5616.4|5622.4|5616.4|5621.8|5615.8|1
1618934450000|2021-04-20 16:00:50|5622.2|5616.2|5622.4|5616.4|5622.4|5616.4|5622.2|5616.2|2
1618934460000|2021-04-20 16:01:00|5621.8|5615.8|5623.1|5617.1|5623.1|5617.1|5621.8|5615.8|1
1618934470000|2021-04-20 16:01:10|5622.6|5616.6|5621.1|5615.1|5623.1|5617.1|5621.1|5615.1|4
1618934480000|2021-04-20 16:01:20|5623.1|5617.1|5623.6|5617.6|5623.6|5617.6|5623.1|5617.1|0
1618934490000|2021-04-20 16:01:30|5624.4|5618.4|5622.1|5616.1|5624.4|5618.4|5622.1|5616.1|11
1618934500000|2021-04-20 16:01:40|5623.1|5617.1|5622.1|5616.1|5623.1|5617.1|5622.1|5616.1|0
1618934510000|2021-04-20 16:01:50|5621.9|5615.9|5622.4|5616.4|5622.4|5616.4|5621.4|5615.4|2
1618934520000|2021-04-20 16:02:00|5622.8|5616.8|5623.6|5617.6|5623.6|5617.6|5622.4|5616.4|4
1618934530000|2021-04-20 16:02:10|5622.4|5616.4|5623.1|5617.1|5623.4|5617.4|5622.4|5616.4|2
1618934540000|2021-04-20 16:02:20|5623.4|5617.4|5624.6|5618.6|5625.3|5619.3|5623.4|5617.4|19
1618934550000|2021-04-20 16:02:30|5624.4|5618.4|5621.8|5615.8|5624.4|5618.4|5621.8|5615.8|1
1618934560000|2021-04-20 16:02:40|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|0
1618934570000|2021-04-20 16:02:50|5621.9|5615.9|5621.8|5615.8|5621.9|5615.9|5621.4|5615.4|1
1618934580000|2021-04-20 16:03:00|5622.1|5616.1|5622|5616|5623|5617|5622|5616|4
1618934590000|2021-04-20 16:03:10|5621.8|5615.8|5623.8|5617.8|5624.1|5618.1|5621.8|5615.8|2
1618934600000|2021-04-20 16:03:20|5624|5618|5626|5620|5626|5620|5624|5618|2
1618934610000|2021-04-20 16:03:30|5626.3|5620.3|5627.3|5621.3|5627.3|5621.3|5625.8|5619.8|17
1618934620000|2021-04-20 16:03:40|5627|5621|5626|5620|5627|5621|5626|5620|1
1618934630000|2021-04-20 16:03:50|5626.3|5620.3|5626.3|5620.3|5627.3|5621.3|5626.3|5620.3|1
1618934640000|2021-04-20 16:04:00|5626|5620|5626|5620|5627.5|5621.5|5626|5620|1
1618934650000|2021-04-20 16:04:10|5626.3|5620.3|5628|5622|5628.3|5622.3|5626.3|5620.3|4
1618934660000|2021-04-20 16:04:20|5629.7|5623.7|5629.3|5623.3|5629.7|5623.7|5628.8|5622.8|26
1618934670000|2021-04-20 16:04:30|5629.7|5623.7|5630.7|5624.7|5631.4|5625.4|5627.7|5621.7|55
1618934680000|2021-04-20 16:04:40|5630.9|5624.9|5630.7|5624.7|5631|5625|5630.5|5624.5|16
1618934690000|2021-04-20 16:04:50|5631|5625|5631.5|5625.5|5632|5626|5630.7|5624.7|1
1618934700000|2021-04-20 16:05:00|5630.5|5624.5|5630.3|5624.3|5630.5|5624.5|5630.3|5624.3|10
1618934710000|2021-04-20 16:05:10|5629.3|5623.3|5628.2|5622.2|5629.3|5623.3|5628.2|5622.2|2
1618934720000|2021-04-20 16:05:20|5628|5622|5629.2|5623.2|5629.8|5623.8|5628|5622|21
1618934730000|2021-04-20 16:05:30|5629.3|5623.3|5629.8|5623.8|5630.8|5624.8|5629.3|5623.3|0
1618934740000|2021-04-20 16:05:40|5630.5|5624.5|5630.3|5624.3|5630.5|5624.5|5630.2|5624.2|0
1618934750000|2021-04-20 16:05:50|5630.7|5624.7|5630|5624|5630.7|5624.7|5629.7|5623.7|6
1618934760000|2021-04-20 16:06:00|5631.2|5625.2|5629|5623|5631.3|5625.3|5629|5623|4
1618934770000|2021-04-20 16:06:10|5629.2|5623.2|5630.8|5624.8|5631.5|5625.5|5629.2|5623.2|10
1618934780000|2021-04-20 16:06:20|5630.3|5624.3|5630.3|5624.3|5630.8|5624.8|5630|5624|1
1618934790000|2021-04-20 16:06:30|5630.6|5624.6|5630.6|5624.6|5630.8|5624.8|5630|5624|0
1618934800000|2021-04-20 16:06:40|5630.3|5624.3|5630.8|5624.8|5630.8|5624.8|5630.3|5624.3|0
1618934810000|2021-04-20 16:06:50|5632.3|5626.3|5634.9|5628.9|5634.9|5628.9|5632.3|5626.3|15
1618934820000|2021-04-20 16:07:00|5634.6|5628.6|5634.1|5628.1|5635.3|5629.3|5632.3|5626.3|11
1618934830000|2021-04-20 16:07:10|5632.1|5626.1|5630|5624|5632.1|5626.1|5630|5624|12
1618934850000|2021-04-20 16:07:30|5630.9|5624.9|5629.4|5623.4|5630.9|5624.9|5629.4|5623.4|2
1618934860000|2021-04-20 16:07:40|5629|5623|5631|5625|5631|5625|5629|5623|3
1618934870000|2021-04-20 16:07:50|5630.9|5624.9|5630.5|5624.5|5631|5625|5629.9|5623.9|0
1618934880000|2021-04-20 16:08:00|5630|5624|5630.2|5624.2|5630.2|5624.2|5630|5624|0
1618934890000|2021-04-20 16:08:10|5630.5|5624.5|5628.9|5622.9|5630.5|5624.5|5628.5|5622.5|13
1618934900000|2021-04-20 16:08:20|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1618934920000|2021-04-20 16:08:40|5628|5622|5628.2|5622.2|5629.2|5623.2|5628|5622|4
1618934930000|2021-04-20 16:08:50|5628.7|5622.7|5628.6|5622.6|5628.7|5622.7|5628.2|5622.2|1
1618934940000|2021-04-20 16:09:00|5629.2|5623.2|5627.2|5621.2|5629.2|5623.2|5627.1|5621.1|1
1618934950000|2021-04-20 16:09:10|5626.9|5620.9|5627.4|5621.4|5627.4|5621.4|5626.9|5620.9|0
1618934960000|2021-04-20 16:09:20|5627.2|5621.2|5628.9|5622.9|5628.9|5622.9|5627.2|5621.2|4
1618934970000|2021-04-20 16:09:30|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.2|5623.2|0
1618934980000|2021-04-20 16:09:40|5629.9|5623.9|5630.4|5624.4|5630.4|5624.4|5629.9|5623.9|0
1618934990000|2021-04-20 16:09:50|5630.8|5624.8|5630.9|5624.9|5630.9|5624.9|5630.4|5624.4|0
1618935000000|2021-04-20 16:10:00|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5630.4|5624.4|2
1618935010000|2021-04-20 16:10:10|5631.6|5625.6|5629.6|5623.6|5631.6|5625.6|5629.6|5623.6|6
1618935020000|2021-04-20 16:10:20|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|1
1618935030000|2021-04-20 16:10:30|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|0
1618935040000|2021-04-20 16:10:40|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|5629.9|5623.9|0
1618935050000|2021-04-20 16:10:50|5630.2|5624.2|5629.6|5623.6|5630.4|5624.4|5629.6|5623.6|3
1618935060000|2021-04-20 16:11:00|5629.4|5623.4|5627.8|5621.8|5629.4|5623.4|5627.4|5621.4|7
1618935070000|2021-04-20 16:11:10|5627.1|5621.1|5627.5|5621.5|5627.8|5621.8|5627.1|5621.1|0
1618935080000|2021-04-20 16:11:20|5627.8|5621.8|5628.8|5622.8|5628.8|5622.8|5627.8|5621.8|0
1618935090000|2021-04-20 16:11:30|5628.5|5622.5|5629|5623|5629|5623|5628.5|5622.5|0
1618935100000|2021-04-20 16:11:40|5628.8|5622.8|5629|5623|5629|5623|5628.8|5622.8|5
1618935110000|2021-04-20 16:11:50|5629.3|5623.3|5626.1|5620.1|5630.3|5624.3|5626.1|5620.1|11
1618935120000|2021-04-20 16:12:00|5626.6|5620.6|5627.4|5621.4|5627.4|5621.4|5625.9|5619.9|4
1618935130000|2021-04-20 16:12:10|5627.7|5621.7|5627.9|5621.9|5627.9|5621.9|5627.7|5621.7|0
1618935140000|2021-04-20 16:12:20|5628.2|5622.2|5630.2|5624.2|5630.7|5624.7|5628.2|5622.2|2
1618935150000|2021-04-20 16:12:30|5631.2|5625.2|5630.2|5624.2|5631.2|5625.2|5630.2|5624.2|2
1618935160000|2021-04-20 16:12:40|5630.5|5624.5|5630.4|5624.4|5631.4|5625.4|5630.4|5624.4|13
1618935170000|2021-04-20 16:12:50|5630|5624|5631.4|5625.4|5631.4|5625.4|5629.6|5623.6|1
1618935180000|2021-04-20 16:13:00|5631.6|5625.6|5632.6|5626.6|5633.1|5627.1|5631.6|5625.6|5
1618935190000|2021-04-20 16:13:10|5632.1|5626.1|5627.3|5621.3|5632.1|5626.1|5627.3|5621.3|11
1618935200000|2021-04-20 16:13:20|5626.9|5620.9|5627.6|5621.6|5627.6|5621.6|5626.3|5620.3|5
1618935210000|2021-04-20 16:13:30|5627.8|5621.8|5627.6|5621.6|5627.8|5621.8|5627.4|5621.4|1
1618935220000|2021-04-20 16:13:40|5627.4|5621.4|5626.6|5620.6|5627.4|5621.4|5626.3|5620.3|0
1618935230000|2021-04-20 16:13:50|5626.8|5620.8|5628.1|5622.1|5628.1|5622.1|5626.8|5620.8|1
1618935240000|2021-04-20 16:14:00|5628.3|5622.3|5627.1|5621.1|5628.3|5622.3|5627.1|5621.1|6
1618935250000|2021-04-20 16:14:10|5626.9|5620.9|5627.8|5621.8|5627.8|5621.8|5626.9|5620.9|0
1618935260000|2021-04-20 16:14:20|5627.6|5621.6|5627.9|5621.9|5628.3|5622.3|5627.6|5621.6|2
1618935270000|2021-04-20 16:14:30|5627.8|5621.8|5626.9|5620.9|5627.8|5621.8|5626.9|5620.9|5
1618935280000|2021-04-20 16:14:40|5627.3|5621.3|5627.8|5621.8|5627.8|5621.8|5627.3|5621.3|1
1618935290000|2021-04-20 16:14:50|5627.6|5621.6|5627.8|5621.8|5627.8|5621.8|5627.6|5621.6|2
1618935300000|2021-04-20 16:15:00|5627.6|5621.6|5627.3|5621.3|5627.8|5621.8|5627.3|5621.3|0
1618935310000|2021-04-20 16:15:10|5627.4|5621.4|5628.3|5622.3|5628.3|5622.3|5627.3|5621.3|1
1618935320000|2021-04-20 16:15:20|5627.8|5621.8|5624.9|5618.9|5627.8|5621.8|5624.9|5618.9|2
1618935330000|2021-04-20 16:15:30|5624.8|5618.8|5625.3|5619.3|5625.3|5619.3|5624.8|5618.8|2
1618935340000|2021-04-20 16:15:40|5624.6|5618.6|5626.3|5620.3|5626.3|5620.3|5624.6|5618.6|0
1618935350000|2021-04-20 16:15:50|5625.8|5619.8|5626.1|5620.1|5626.1|5620.1|5625.8|5619.8|36
1618935360000|2021-04-20 16:16:00|5626.6|5620.6|5625.9|5619.9|5626.6|5620.6|5625.9|5619.9|11
1618935370000|2021-04-20 16:16:10|5625.6|5619.6|5625.4|5619.4|5625.6|5619.6|5625.4|5619.4|11
1618935380000|2021-04-20 16:16:20|5625.9|5619.9|5626.1|5620.1|5626.1|5620.1|5625.6|5619.6|7
1618935390000|2021-04-20 16:16:30|5625.6|5619.6|5624.9|5618.9|5625.6|5619.6|5624.9|5618.9|4
1618935400000|2021-04-20 16:16:40|5625.1|5619.1|5625.1|5619.1|5625.6|5619.6|5624.9|5618.9|2
1618935410000|2021-04-20 16:16:50|5625.3|5619.3|5625.1|5619.1|5625.6|5619.6|5625.1|5619.1|0
1618935420000|2021-04-20 16:17:00|5625.3|5619.3|5625.6|5619.6|5625.6|5619.6|5625.3|5619.3|14
1618935430000|2021-04-20 16:17:10|5625.1|5619.1|5624.3|5618.3|5625.1|5619.1|5624.3|5618.3|5
1618935440000|2021-04-20 16:17:20|||||||||2
1618935450000|2021-04-20 16:17:30|5625.1|5619.1|5626.3|5620.3|5626.8|5620.8|5625.1|5619.1|11
1618935460000|2021-04-20 16:17:40|5626.8|5620.8|5626.6|5620.6|5626.8|5620.8|5626.4|5620.4|1
1618935480000|2021-04-20 16:18:00|5626.3|5620.3|5625.9|5619.9|5626.3|5620.3|5625.6|5619.6|4
1618935490000|2021-04-20 16:18:10|5625.6|5619.6|5626.1|5620.1|5626.1|5620.1|5625.6|5619.6|0
1618935500000|2021-04-20 16:18:20|5626.3|5620.3|5625.6|5619.6|5626.3|5620.3|5625.6|5619.6|11
1618935510000|2021-04-20 16:18:30|5625.9|5619.9|5625.6|5619.6|5625.9|5619.9|5625.6|5619.6|1
1618935520000|2021-04-20 16:18:40|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.3|5618.3|1
1618935530000|2021-04-20 16:18:50|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|2
1618935540000|2021-04-20 16:19:00|5624.1|5618.1|5625.3|5619.3|5625.3|5619.3|5624.1|5618.1|1
1618935550000|2021-04-20 16:19:10|5625.6|5619.6|5627|5621|5627|5621|5625.6|5619.6|13
1618935570000|2021-04-20 16:19:30|5626.7|5620.7|5627|5621|5627|5621|5626.7|5620.7|0
1618935580000|2021-04-20 16:19:40|5626.7|5620.7|5626|5620|5626.7|5620.7|5626|5620|2
1618935590000|2021-04-20 16:19:50|5625.7|5619.7|5625.7|5619.7|5625.7|5619.7|5625.5|5619.5|0
1618935600000|2021-04-20 16:20:00|5626|5620|5623.7|5617.7|5626.5|5620.5|5623.5|5617.5|6
1618935610000|2021-04-20 16:20:10|5624|5618|5626.8|5620.8|5626.8|5620.8|5624|5618|2
1618935620000|2021-04-20 16:20:20|5627|5621|5626|5620|5627|5621|5626|5620|2
1618935630000|2021-04-20 16:20:30|5625.7|5619.7|5624.8|5618.8|5625.8|5619.8|5624.6|5618.6|4
1618935640000|2021-04-20 16:20:40|5625|5619|5625.3|5619.3|5625.3|5619.3|5625|5619|1
1618935650000|2021-04-20 16:20:50|5624.8|5618.8|5625.3|5619.3|5625.6|5619.6|5624.8|5618.8|2
1618935660000|2021-04-20 16:21:00|5625.6|5619.6|5626.1|5620.1|5626.1|5620.1|5625.6|5619.6|0
1618935670000|2021-04-20 16:21:10|5626.6|5620.6|5625.6|5619.6|5626.8|5620.8|5625.6|5619.6|0
1618935680000|2021-04-20 16:21:20|5626.1|5620.1|5625.6|5619.6|5626.1|5620.1|5625.6|5619.6|1
1618935690000|2021-04-20 16:21:30|5625.4|5619.4|5624.3|5618.3|5625.4|5619.4|5624.3|5618.3|1
1618935710000|2021-04-20 16:21:50|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1618935720000|2021-04-20 16:22:00|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|5624.3|5618.3|0
1618935730000|2021-04-20 16:22:10|||||||||1
1618935750000|2021-04-20 16:22:30|5624.8|5618.8|5625.7|5619.7|5625.7|5619.7|5624.8|5618.8|175
1618935760000|2021-04-20 16:22:40|||||||||60
1618935770000|2021-04-20 16:22:50|5624.9|5618.9|5629.9|5623.9|5629.9|5623.9|5623.9|5617.9|24
1618935780000|2021-04-20 16:23:00|5630|5624|5631|5625|5631|5625|5630|5624|17
1618935790000|2021-04-20 16:23:10|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|5630.3|5624.3|0
1618935800000|2021-04-20 16:23:20|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1618935810000|2021-04-20 16:23:30|5628.8|5622.8|5630.2|5624.2|5630.2|5624.2|5628.3|5622.3|3
1618935820000|2021-04-20 16:23:40|5630|5624|5630.7|5624.7|5630.7|5624.7|5629.8|5623.8|0
1618935830000|2021-04-20 16:23:50|5631|5625|5630.5|5624.5|5631|5625|5630.5|5624.5|0
1618935840000|2021-04-20 16:24:00|5631|5625|5633|5627|5633.4|5627.4|5630.2|5624.2|10
1618935850000|2021-04-20 16:24:10|5633.2|5627.2|5634.9|5628.9|5634.9|5628.9|5633.2|5627.2|5
1618935860000|2021-04-20 16:24:20|5635.4|5629.4|5634.9|5628.9|5635.9|5629.9|5634.9|5628.9|17
1618935870000|2021-04-20 16:24:30|5635.1|5629.1|5634.6|5628.6|5635.2|5629.2|5632.4|5626.4|5
1618935880000|2021-04-20 16:24:40|5634.2|5628.2|5634.9|5628.9|5634.9|5628.9|5633.9|5627.9|0
1618935890000|2021-04-20 16:24:50|5634.1|5628.1|5635.4|5629.4|5635.4|5629.4|5634.1|5628.1|0
1618935900000|2021-04-20 16:25:00|5635.2|5629.2|5635.7|5629.7|5635.9|5629.9|5635.2|5629.2|1
1618935910000|2021-04-20 16:25:10|5635.2|5629.2|5635.4|5629.4|5636.7|5630.7|5635.2|5629.2|10
1618935920000|2021-04-20 16:25:20|5636.4|5630.4|5638.4|5632.4|5638.4|5632.4|5636.4|5630.4|6
1618935930000|2021-04-20 16:25:30|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|1
1618935940000|2021-04-20 16:25:40|5638.4|5632.4|5637.8|5631.8|5638.4|5632.4|5635.6|5629.6|3
1618935950000|2021-04-20 16:25:50|5638.6|5632.6|5637.9|5631.9|5638.6|5632.6|5637.9|5631.9|28
1618935960000|2021-04-20 16:26:00|5638.1|5632.1|5637.9|5631.9|5638.1|5632.1|5637.6|5631.6|40
1618935970000|2021-04-20 16:26:10|5638.3|5632.3|5637.9|5631.9|5638.4|5632.4|5637.9|5631.9|1
1618935980000|2021-04-20 16:26:20|5637.8|5631.8|5638.4|5632.4|5638.6|5632.6|5637.6|5631.6|9
1618936000000|2021-04-20 16:26:40|5638.9|5632.9|5639.6|5633.6|5639.8|5633.8|5638.8|5632.8|5
1618936010000|2021-04-20 16:26:50|5640.1|5634.1|5642.4|5636.4|5642.4|5636.4|5640.1|5634.1|12
1618936020000|2021-04-20 16:27:00|5642.6|5636.6|5642.9|5636.9|5644.8|5638.8|5642.4|5636.4|9
1618936030000|2021-04-20 16:27:10|5642.7|5636.7|5643.1|5637.1|5643.1|5637.1|5640.6|5634.6|18
1618936040000|2021-04-20 16:27:20|5643.6|5637.6|5646.5|5640.5|5646.5|5640.5|5643.6|5637.6|33
1618936050000|2021-04-20 16:27:30|5646.2|5640.2|5649|5643|5649.9|5643.9|5646.2|5640.2|86
1618936060000|2021-04-20 16:27:40|5648.6|5642.6|5647.5|5641.5|5648.6|5642.6|5646.8|5640.8|5
1618936070000|2021-04-20 16:27:50|5647.3|5641.3|5647.5|5641.5|5648.5|5642.5|5647.3|5641.3|16
1618936080000|2021-04-20 16:28:00|5647.7|5641.7|5645.9|5639.9|5647.9|5641.9|5645.5|5639.5|44
1618936090000|2021-04-20 16:28:10|5646.5|5640.5|5645|5639|5646.5|5640.5|5642.5|5636.5|21
1618936100000|2021-04-20 16:28:20|5645.9|5639.9|5645.9|5639.9|5647.4|5641.4|5645.9|5639.9|61
1618936110000|2021-04-20 16:28:30|5646.2|5640.2|5645.7|5639.7|5646.2|5640.2|5645.7|5639.7|0
1618936120000|2021-04-20 16:28:40|5646.4|5640.4|5644.5|5638.5|5646.4|5640.4|5644|5638|7
1618936130000|2021-04-20 16:28:50|5644.7|5638.7|5645.4|5639.4|5645.4|5639.4|5644.7|5638.7|2
1618936140000|2021-04-20 16:29:00|5645.7|5639.7|5645.9|5639.9|5646.2|5640.2|5645.7|5639.7|6
1618936160000|2021-04-20 16:29:20|5645.7|5639.7|5645.4|5639.4|5645.7|5639.7|5645.4|5639.4|10
1618936170000|2021-04-20 16:29:30|5646.2|5640.2|5649.4|5643.4|5649.4|5643.4|5646.2|5640.2|50
1618936180000|2021-04-20 16:29:40|5649|5643|5646.5|5640.5|5649|5643|5646.5|5640.5|16
1618936190000|2021-04-20 16:29:50|5646.3|5640.3|5646|5640|5646.5|5640.5|5646|5640|1
1618936200000|2021-04-20 16:30:00|5646.5|5640.5|5646.7|5640.7|5646.8|5640.8|5646.5|5640.5|4
1618936210000|2021-04-20 16:30:10|5647.8|5641.8|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1618936220000|2021-04-20 16:30:20|5647|5641|5645.8|5639.8|5647|5641|5645.8|5639.8|3
1618936230000|2021-04-20 16:30:30|5645.7|5639.7|5645.5|5639.5|5645.7|5639.7|5645.5|5639.5|2
1618936240000|2021-04-20 16:30:40|5645.2|5639.2|5644.8|5638.8|5645.7|5639.7|5643.2|5637.2|19
1618936250000|2021-04-20 16:30:50|5644.7|5638.7|5639.3|5633.3|5644.8|5638.8|5639.3|5633.3|11
1618936260000|2021-04-20 16:31:00|5639.5|5633.5|5638.8|5632.8|5639.8|5633.8|5638.6|5632.6|6
1618936270000|2021-04-20 16:31:10|5639.1|5633.1|5639.3|5633.3|5640.5|5634.5|5638.8|5632.8|3
1618936280000|2021-04-20 16:31:20|5639.8|5633.8|5640.3|5634.3|5640.3|5634.3|5639.8|5633.8|1
1618936290000|2021-04-20 16:31:30|5640.1|5634.1|5639.5|5633.5|5640.1|5634.1|5639.5|5633.5|7
1618936300000|2021-04-20 16:31:40|5639.2|5633.2|5640.3|5634.3|5641.2|5635.2|5639.2|5633.2|6
1618936310000|2021-04-20 16:31:50|5639.7|5633.7|5640.7|5634.7|5641|5635|5639.7|5633.7|12
1618936320000|2021-04-20 16:32:00|5640.3|5634.3|5640.2|5634.2|5640.8|5634.8|5639.7|5633.7|26
1618936330000|2021-04-20 16:32:10|5640.5|5634.5|5638.2|5632.2|5640.5|5634.5|5636.9|5630.9|23
1618936340000|2021-04-20 16:32:20|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5635.9|5629.9|1
1618936350000|2021-04-20 16:32:30|5635.9|5629.9|5635.3|5629.3|5636.2|5630.2|5634.3|5628.3|3
1618936360000|2021-04-20 16:32:40|5635.7|5629.7|5640.8|5634.8|5643.8|5637.8|5635.7|5629.7|95
1618936370000|2021-04-20 16:32:50|5640.5|5634.5|5639.9|5633.9|5640.8|5634.8|5639.9|5633.9|7
1618936380000|2021-04-20 16:33:00|5640.2|5634.2|5640.1|5634.1|5640.8|5634.8|5639.1|5633.1|29
1618936390000|2021-04-20 16:33:10|5639.9|5633.9|5637.8|5631.8|5639.9|5633.9|5637.8|5631.8|9
1618936400000|2021-04-20 16:33:20|5638.6|5632.6|5634|5628|5638.9|5632.9|5634|5628|11
1618936410000|2021-04-20 16:33:30|5634.2|5628.2|5632.7|5626.7|5634.5|5628.5|5632.7|5626.7|2
1618936420000|2021-04-20 16:33:40|5633|5627|5634|5628|5634|5628|5633|5627|6
1618936430000|2021-04-20 16:33:50|5633.8|5627.8|5637|5631|5638.6|5632.6|5633.2|5627.2|62
1618936440000|2021-04-20 16:34:00|5636.7|5630.7|5634.8|5628.8|5636.7|5630.7|5634.8|5628.8|9
1618936450000|2021-04-20 16:34:10|5634.6|5628.6|5633.6|5627.6|5635|5629|5633.6|5627.6|3
1618936460000|2021-04-20 16:34:20|5634|5628|5634.6|5628.6|5634.8|5628.8|5633.1|5627.1|2
1618936470000|2021-04-20 16:34:30|5634.8|5628.8|5636.6|5630.6|5637|5631|5634.8|5628.8|6
1618936480000|2021-04-20 16:34:40|5637.4|5631.4|5639|5633|5639|5633|5637.4|5631.4|68
1618936490000|2021-04-20 16:34:50|5639.2|5633.2|5638.5|5632.5|5639.5|5633.5|5638.4|5632.4|39
1618936500000|2021-04-20 16:35:00|5638.7|5632.7|5641.8|5635.8|5642.7|5636.7|5638.6|5632.6|35
1618936510000|2021-04-20 16:35:10|5642.1|5636.1|5641.4|5635.4|5644.4|5638.4|5640.7|5634.7|32
1618936520000|2021-04-20 16:35:20|5640.7|5634.7|5642|5636|5642.4|5636.4|5640.7|5634.7|3
1618936530000|2021-04-20 16:35:30|5642.2|5636.2|5644.2|5638.2|5644.2|5638.2|5642|5636|13
1618936540000|2021-04-20 16:35:40|5643.9|5637.9|5642.7|5636.7|5644.2|5638.2|5642.7|5636.7|2
1618936550000|2021-04-20 16:35:50|5642.2|5636.2|5642|5636|5642.2|5636.2|5642|5636|0
1618936560000|2021-04-20 16:36:00|5642.3|5636.3|5642|5636|5642.7|5636.7|5642|5636|12
1618936570000|2021-04-20 16:36:10|5641.2|5635.2|5640.3|5634.3|5641.2|5635.2|5638|5632|4
1618936580000|2021-04-20 16:36:20|5639.8|5633.8|5639.5|5633.5|5639.8|5633.8|5639.5|5633.5|1
1618936590000|2021-04-20 16:36:30|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|9
1618936600000|2021-04-20 16:36:40|5638.6|5632.6|5638.3|5632.3|5638.6|5632.6|5638.3|5632.3|2
1618936610000|2021-04-20 16:36:50|5638|5632|5638.5|5632.5|5638.5|5632.5|5638|5632|0
1618936620000|2021-04-20 16:37:00|5638.3|5632.3|5638|5632|5638.3|5632.3|5637.6|5631.6|0
1618936630000|2021-04-20 16:37:10|5638.5|5632.5|5638.3|5632.3|5638.5|5632.5|5637.6|5631.6|0
1618936640000|2021-04-20 16:37:20|5638.5|5632.5|5639.3|5633.3|5639.3|5633.3|5638.3|5632.3|0
1618936650000|2021-04-20 16:37:30|5639.1|5633.1|5639.3|5633.3|5639.3|5633.3|5638.8|5632.8|1
1618936660000|2021-04-20 16:37:40|5639.5|5633.5|5640.1|5634.1|5640.1|5634.1|5639.5|5633.5|1
1618936670000|2021-04-20 16:37:50|5640.3|5634.3|5640.5|5634.5|5644|5638|5640.3|5634.3|10
1618936680000|2021-04-20 16:38:00|5640.1|5634.1|5640.6|5634.6|5640.6|5634.6|5640.1|5634.1|1
1618936690000|2021-04-20 16:38:10|5641|5635|5639.6|5633.6|5642.3|5636.3|5639.5|5633.5|18
1618936700000|2021-04-20 16:38:20|5639.5|5633.5|5642.3|5636.3|5642.3|5636.3|5639.5|5633.5|2
1618936710000|2021-04-20 16:38:30|5642.5|5636.5|5642.4|5636.4|5642.5|5636.5|5642|5636|0
1618936720000|2021-04-20 16:38:40|5642.9|5636.9|5642.4|5636.4|5642.9|5636.9|5641.9|5635.9|1
1618936730000|2021-04-20 16:38:50|5642.3|5636.3|5641.6|5635.6|5642.4|5636.4|5641.4|5635.4|0
1618936740000|2021-04-20 16:39:00|5641.9|5635.9|5642.4|5636.4|5642.4|5636.4|5641.9|5635.9|1
1618936750000|2021-04-20 16:39:10|5642.8|5636.8|5642.4|5636.4|5642.9|5636.9|5641.9|5635.9|21
1618936760000|2021-04-20 16:39:20|5642.3|5636.3|5642.3|5636.3|5642.8|5636.8|5642.3|5636.3|3
1618936770000|2021-04-20 16:39:30|5642.4|5636.4|5642.4|5636.4|5643.8|5637.8|5642.3|5636.3|3
1618936780000|2021-04-20 16:39:40|5642.3|5636.3|5644.8|5638.8|5644.8|5638.8|5641.9|5635.9|12
1618936790000|2021-04-20 16:39:50|5645.1|5639.1|5642.6|5636.6|5645.1|5639.1|5642.6|5636.6|3
1618936800000|2021-04-20 16:40:00|5644.3|5638.3|5645.1|5639.1|5645.4|5639.4|5644.3|5638.3|12
1618936810000|2021-04-20 16:40:10|5645.4|5639.4|5645.1|5639.1|5645.4|5639.4|5645.1|5639.1|12
1618936820000|2021-04-20 16:40:20|5644.3|5638.3|5643.3|5637.3|5644.3|5638.3|5643.3|5637.3|1
1618936830000|2021-04-20 16:40:30|5643.4|5637.4|5644.4|5638.4|5644.4|5638.4|5643.4|5637.4|0
1618936840000|2021-04-20 16:40:40|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1618936850000|2021-04-20 16:40:50|5644.4|5638.4|5643.8|5637.8|5644.4|5638.4|5643.8|5637.8|3
1618936860000|2021-04-20 16:41:00|5643.6|5637.6|5641.1|5635.1|5643.6|5637.6|5641.1|5635.1|0
1618936870000|2021-04-20 16:41:10|5640.4|5634.4|5639.3|5633.3|5640.4|5634.4|5639.1|5633.1|7
1618936880000|2021-04-20 16:41:20|5638.9|5632.9|5638.6|5632.6|5638.9|5632.9|5637.6|5631.6|4
1618936890000|2021-04-20 16:41:30|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5637.9|5631.9|0
1618936910000|2021-04-20 16:41:50|5638.6|5632.6|5639.4|5633.4|5639.4|5633.4|5638.6|5632.6|0
1618936920000|2021-04-20 16:42:00|5639.7|5633.7|5637.9|5631.9|5641.3|5635.3|5637.9|5631.9|13
1618936930000|2021-04-20 16:42:10|5637.4|5631.4|5636.9|5630.9|5637.4|5631.4|5636.9|5630.9|0
1618936940000|2021-04-20 16:42:20|5636.7|5630.7|5636.9|5630.9|5636.9|5630.9|5636.7|5630.7|0
1618936950000|2021-04-20 16:42:30|5637.1|5631.1|5637.1|5631.1|5637.3|5631.3|5636.9|5630.9|1
1618936960000|2021-04-20 16:42:40|5637.3|5631.3|5634.9|5628.9|5637.3|5631.3|5634.9|5628.9|18
1618936970000|2021-04-20 16:42:50|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.2|5628.2|2
1618936980000|2021-04-20 16:43:00|5635|5629|5638.1|5632.1|5638.1|5632.1|5634.7|5628.7|8
1618936990000|2021-04-20 16:43:10|||||||||1
1618937000000|2021-04-20 16:43:20|5637.6|5631.6|5638.3|5632.3|5638.3|5632.3|5637.4|5631.4|15
1618937010000|2021-04-20 16:43:30|5638.9|5632.9|5638.9|5632.9|5639.6|5633.6|5638.9|5632.9|6
1618937020000|2021-04-20 16:43:40|5638.6|5632.6|5638.3|5632.3|5638.6|5632.6|5638.3|5632.3|34
1618937030000|2021-04-20 16:43:50|5638.6|5632.6|5639.1|5633.1|5639.1|5633.1|5638.3|5632.3|6
1618937040000|2021-04-20 16:44:00|5638.9|5632.9|5638.8|5632.8|5638.9|5632.9|5638.6|5632.6|3
1618937050000|2021-04-20 16:44:10|5638.6|5632.6|5638|5632|5640.8|5634.8|5638|5632|17
1618937060000|2021-04-20 16:44:20|5637.7|5631.7|5636.2|5630.2|5637.7|5631.7|5635.9|5629.9|5
1618937070000|2021-04-20 16:44:30|5637.6|5631.6|5639.9|5633.9|5640.7|5634.7|5637.6|5631.6|6
1618937080000|2021-04-20 16:44:40|5640.1|5634.1|5638.1|5632.1|5640.1|5634.1|5636.7|5630.7|3
1618937090000|2021-04-20 16:44:50|5638.2|5632.2|5638.6|5632.6|5638.6|5632.6|5638.2|5632.2|0
1618937100000|2021-04-20 16:45:00|5638.2|5632.2|5637.9|5631.9|5638.2|5632.2|5637.9|5631.9|0
1618937110000|2021-04-20 16:45:10|5638.2|5632.2|5638.2|5632.2|5638.6|5632.6|5638.1|5632.1|4
1618937120000|2021-04-20 16:45:20|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|0
1618937130000|2021-04-20 16:45:30|5638.2|5632.2|5637.9|5631.9|5638.2|5632.2|5637.9|5631.9|1
1618937140000|2021-04-20 16:45:40|5636.1|5630.1|5635.4|5629.4|5636.2|5630.2|5635.4|5629.4|1
1618937150000|2021-04-20 16:45:50|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|5635.9|5629.9|0
1618937160000|2021-04-20 16:46:00|5635.7|5629.7|5633.9|5627.9|5635.7|5629.7|5633.4|5627.4|1
1618937170000|2021-04-20 16:46:10|5633.7|5627.7|5633.9|5627.9|5633.9|5627.9|5633.4|5627.4|0
1618937180000|2021-04-20 16:46:20|5634.1|5628.1|5633.9|5627.9|5634.1|5628.1|5633.2|5627.2|1
1618937190000|2021-04-20 16:46:30|5633.7|5627.7|5633.3|5627.3|5633.8|5627.8|5633.3|5627.3|51
1618937200000|2021-04-20 16:46:40|5633.5|5627.5|5633.3|5627.3|5633.5|5627.5|5633.3|5627.3|0
1618937210000|2021-04-20 16:46:50|5633|5627|5633.3|5627.3|5633.3|5627.3|5632.8|5626.8|0
1618937220000|2021-04-20 16:47:00|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|107
1618937230000|2021-04-20 16:47:10|5632.1|5626.1|5632.6|5626.6|5632.8|5626.8|5632.1|5626.1|4
1618937240000|2021-04-20 16:47:20|5632.1|5626.1|5632.6|5626.6|5632.6|5626.6|5632.1|5626.1|1
1618937250000|2021-04-20 16:47:30|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|1
1618937260000|2021-04-20 16:47:40|5633.3|5627.3|5630.6|5624.6|5633.6|5627.6|5629.2|5623.2|18
1618937270000|2021-04-20 16:47:50|5630.8|5624.8|5632.8|5626.8|5632.9|5626.9|5630.8|5624.8|5
1618937290000|2021-04-20 16:48:10|5632.6|5626.6|5631.2|5625.2|5632.8|5626.8|5629.4|5623.4|4
1618937300000|2021-04-20 16:48:20|5630.6|5624.6|5630.4|5624.4|5630.6|5624.6|5629.2|5623.2|2
1618937310000|2021-04-20 16:48:30|5630.2|5624.2|5631.2|5625.2|5631.4|5625.4|5630.2|5624.2|0
1618937320000|2021-04-20 16:48:40|5631.6|5625.6|5632.4|5626.4|5632.4|5626.4|5631.6|5625.6|1
1618937330000|2021-04-20 16:48:50|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|5632.2|5626.2|1
1618937340000|2021-04-20 16:49:00|5632.7|5626.7|5632.4|5626.4|5632.7|5626.7|5632.2|5626.2|1
1618937350000|2021-04-20 16:49:10|5630.2|5624.2|5630.4|5624.4|5630.4|5624.4|5630.2|5624.2|1
1618937360000|2021-04-20 16:49:20|5629.4|5623.4|5631.2|5625.2|5631.4|5625.4|5629.4|5623.4|0
1618937380000|2021-04-20 16:49:40|||||||||2
1618937390000|2021-04-20 16:49:50|5629|5623|5627.4|5621.4|5629|5623|5627.2|5621.2|5
1618937400000|2021-04-20 16:50:00|5626.7|5620.7|5627.4|5621.4|5627.4|5621.4|5626.7|5620.7|0
1618937410000|2021-04-20 16:50:10|5627.2|5621.2|5627.2|5621.2|5627.2|5621.2|5626.2|5620.2|4
1618937420000|2021-04-20 16:50:20|5626.4|5620.4|5627.2|5621.2|5627.9|5621.9|5626.2|5620.2|3
1618937430000|2021-04-20 16:50:30|5627.4|5621.4|5629.2|5623.2|5629.2|5623.2|5626.7|5620.7|5
1618937440000|2021-04-20 16:50:40|5629.1|5623.1|5630.6|5624.6|5630.6|5624.6|5628.7|5622.7|13
1618937450000|2021-04-20 16:50:50|5630.9|5624.9|5628.9|5622.9|5630.9|5624.9|5628.9|5622.9|1
1618937460000|2021-04-20 16:51:00|5626.8|5620.8|5625.7|5619.7|5627.1|5621.1|5625.7|5619.7|7
1618937470000|2021-04-20 16:51:10|5625.6|5619.6|5625.4|5619.4|5625.6|5619.6|5625.4|5619.4|0
1618937480000|2021-04-20 16:51:20|5625.6|5619.6|5625.4|5619.4|5626.6|5620.6|5624.1|5618.1|21
1618937490000|2021-04-20 16:51:30|5625.2|5619.2|5624.5|5618.5|5625.2|5619.2|5624.5|5618.5|0
1618937500000|2021-04-20 16:51:40|5622.2|5616.2|5623.4|5617.4|5623.4|5617.4|5622.2|5616.2|3
1618937510000|2021-04-20 16:51:50|5623|5617|5624.2|5618.2|5624.4|5618.4|5622.5|5616.5|27
1618937520000|2021-04-20 16:52:00|5623.9|5617.9|5624.4|5618.4|5624.4|5618.4|5623.9|5617.9|1
1618937530000|2021-04-20 16:52:10|5624.2|5618.2|5623.5|5617.5|5624.2|5618.2|5623.5|5617.5|51
1618937540000|2021-04-20 16:52:20|5623.7|5617.7|5622|5616|5623.7|5617.7|5622|5616|2
1618937550000|2021-04-20 16:52:30|5622.7|5616.7|5621.1|5615.1|5623.2|5617.2|5621|5615|16
1618937560000|2021-04-20 16:52:40|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|5621.2|5615.2|2
1618937570000|2021-04-20 16:52:50|5621.1|5615.1|5618.4|5612.4|5621.1|5615.1|5617.4|5611.4|11
1618937580000|2021-04-20 16:53:00|5618.2|5612.2|5618.4|5612.4|5618.4|5612.4|5617.6|5611.6|8
1618937590000|2021-04-20 16:53:10|||||||||1
1618937600000|2021-04-20 16:53:20|5618.2|5612.2|5617.9|5611.9|5618.2|5612.2|5617.9|5611.9|3
1618937610000|2021-04-20 16:53:30|5617.6|5611.6|5614.6|5608.6|5617.6|5611.6|5614.2|5608.2|3
1618937620000|2021-04-20 16:53:40|5614.9|5608.9|5615.4|5609.4|5615.6|5609.6|5614.9|5608.9|1
1618937630000|2021-04-20 16:53:50|5615.6|5609.6|5619.2|5613.2|5619.2|5613.2|5615.6|5609.6|9
1618937640000|2021-04-20 16:54:00|5619.6|5613.6|5625.2|5619.2|5625.2|5619.2|5619.6|5613.6|14
1618937650000|2021-04-20 16:54:10|5624.8|5618.8|5623.3|5617.3|5625.5|5619.5|5622|5616|47
1618937660000|2021-04-20 16:54:20|5623.5|5617.5|5623.8|5617.8|5624|5618|5623.5|5617.5|0
1618937670000|2021-04-20 16:54:30|5623.7|5617.7|5623.3|5617.3|5623.7|5617.7|5623.3|5617.3|0
1618937680000|2021-04-20 16:54:40|5622.5|5616.5|5623.7|5617.7|5624.3|5618.3|5622|5616|4
1618937690000|2021-04-20 16:54:50|5623.5|5617.5|5622.5|5616.5|5623.5|5617.5|5622.5|5616.5|0
1618937700000|2021-04-20 16:55:00|5622|5616|5621.1|5615.1|5622|5616|5621.1|5615.1|2
1618937710000|2021-04-20 16:55:10|5620.3|5614.3|5620.1|5614.1|5620.3|5614.3|5619.8|5613.8|0
1618937720000|2021-04-20 16:55:20|5619.9|5613.9|5619.4|5613.4|5620.1|5614.1|5619.1|5613.1|0
1618937730000|2021-04-20 16:55:30|5619.1|5613.1|5623.8|5617.8|5623.8|5617.8|5618.9|5612.9|27
1618937740000|2021-04-20 16:55:40|5623.7|5617.7|5621.8|5615.8|5623.7|5617.7|5620.8|5614.8|1
1618937750000|2021-04-20 16:55:50|5621.7|5615.7|5620.8|5614.8|5621.7|5615.7|5620.2|5614.2|2
1618937760000|2021-04-20 16:56:00|5621.2|5615.2|5623.9|5617.9|5623.9|5617.9|5619.8|5613.8|10
1618937770000|2021-04-20 16:56:10|5624.1|5618.1|5625.5|5619.5|5626.1|5620.1|5623.8|5617.8|44
1618937780000|2021-04-20 16:56:20|5625.6|5619.6|5625.6|5619.6|5625.6|5619.6|5625.3|5619.3|65
1618937790000|2021-04-20 16:56:30|5625.3|5619.3|5625|5619|5625.3|5619.3|5625|5619|8
1618937800000|2021-04-20 16:56:40|||||||||1
1618937810000|2021-04-20 16:56:50|||||||||1
1618937820000|2021-04-20 16:57:00|5625.5|5619.5|5625.5|5619.5|5626|5620|5625|5619|65
1618937830000|2021-04-20 16:57:10|5625|5619|5625|5619|5625|5619|5625|5619|9
1618937840000|2021-04-20 16:57:20|5628.6|5622.6|5631.1|5625.1|5632.3|5626.3|5628.6|5622.6|18
1618937850000|2021-04-20 16:57:30|5631.4|5625.4|5633.3|5627.3|5633.3|5627.3|5631.4|5625.4|12
1618937860000|2021-04-20 16:57:40|5632.5|5626.5|5632|5626|5632.7|5626.7|5632|5626|2
1618937870000|2021-04-20 16:57:50|5633.9|5627.9|5634.4|5628.4|5634.4|5628.4|5632.7|5626.7|16
1618937880000|2021-04-20 16:58:00|5633.2|5627.2|5631.9|5625.9|5633.2|5627.2|5631.7|5625.7|5
1618937890000|2021-04-20 16:58:10|5632.7|5626.7|5628.7|5622.7|5633|5627|5628.5|5622.5|4
1618937900000|2021-04-20 16:58:20|5629.9|5623.9|5634.5|5628.5|5634.5|5628.5|5629.9|5623.9|4
1618937910000|2021-04-20 16:58:30|5634.3|5628.3|5636.3|5630.3|5636.5|5630.5|5634.3|5628.3|2
1618937920000|2021-04-20 16:58:40|5636.1|5630.1|5636.8|5630.8|5636.8|5630.8|5636.1|5630.1|2
1618937930000|2021-04-20 16:58:50|5636.3|5630.3|5637.1|5631.1|5637.1|5631.1|5636.3|5630.3|2
1618937940000|2021-04-20 16:59:00|5636.8|5630.8|5636.3|5630.3|5636.8|5630.8|5636.1|5630.1|2
1618937950000|2021-04-20 16:59:10|5636.1|5630.1|5635.8|5629.8|5636.1|5630.1|5635.3|5629.3|0
1618937960000|2021-04-20 16:59:20|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|1
1618937970000|2021-04-20 16:59:30|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637|5631|4
1618937980000|2021-04-20 16:59:40|5637.3|5631.3|5635.7|5629.7|5637.3|5631.3|5635|5629|11
1618937990000|2021-04-20 16:59:50|5636.2|5630.2|5635.7|5629.7|5636.7|5630.7|5635.7|5629.7|4
1618938000000|2021-04-20 17:00:00|5636|5630|5634.9|5628.9|5636|5630|5634.9|5628.9|2
1618938020000|2021-04-20 17:00:20|5634.5|5628.5|5633.9|5627.9|5634.5|5628.5|5633.9|5627.9|1
1618938030000|2021-04-20 17:00:30|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|0
1618938060000|2021-04-20 17:01:00|5634.2|5628.2|5635.7|5629.7|5635.7|5629.7|5634.2|5628.2|2
1618938070000|2021-04-20 17:01:10|5637.2|5631.2|5637.9|5631.9|5638.4|5632.4|5637.2|5631.2|4
1618938080000|2021-04-20 17:01:20|5637.5|5631.5|5639|5633|5639|5633|5636|5630|9
1618938090000|2021-04-20 17:01:30|5638.2|5632.2|5638|5632|5638.2|5632.2|5637.7|5631.7|0
1618938100000|2021-04-20 17:01:40|5638.3|5632.3|5641.3|5635.3|5642|5636|5638.3|5632.3|3
1618938110000|2021-04-20 17:01:50|5641.2|5635.2|5643.8|5637.8|5644.7|5638.7|5640.5|5634.5|1
1618938120000|2021-04-20 17:02:00|5644.2|5638.2|5638.9|5632.9|5645.8|5639.8|5638.6|5632.6|6
1618938130000|2021-04-20 17:02:10|5638.6|5632.6|5635.9|5629.9|5638.6|5632.6|5635.4|5629.4|1
1618938140000|2021-04-20 17:02:20|5636.1|5630.1|5636.9|5630.9|5636.9|5630.9|5636.1|5630.1|0
1618938150000|2021-04-20 17:02:30|5637.4|5631.4|5636.1|5630.1|5637.4|5631.4|5636.1|5630.1|1
1618938160000|2021-04-20 17:02:40|5635.9|5629.9|5633.9|5627.9|5635.9|5629.9|5633.9|5627.9|2
1618938180000|2021-04-20 17:03:00|5633.1|5627.1|5633.2|5627.2|5633.2|5627.2|5632.9|5626.9|1
1618938190000|2021-04-20 17:03:10|5636.9|5630.9|5637.7|5631.7|5637.7|5631.7|5636.9|5630.9|10
1618938200000|2021-04-20 17:03:20|5637.4|5631.4|5637.7|5631.7|5637.9|5631.9|5637.2|5631.2|1
1618938210000|2021-04-20 17:03:30|5637.6|5631.6|5637.4|5631.4|5637.6|5631.6|5637.4|5631.4|9
1618938220000|2021-04-20 17:03:40|5637.2|5631.2|5637.2|5631.2|5637.4|5631.4|5637.2|5631.2|0
1618938230000|2021-04-20 17:03:50|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|5638.4|5632.4|6
1618938240000|2021-04-20 17:04:00|5638.7|5632.7|5640.2|5634.2|5640.2|5634.2|5638.7|5632.7|11
1618938250000|2021-04-20 17:04:10|5641.2|5635.2|5641.2|5635.2|5641.7|5635.7|5641.2|5635.2|9
1618938260000|2021-04-20 17:04:20|5641.4|5635.4|5641.2|5635.2|5641.4|5635.4|5641|5635|0
1618938280000|2021-04-20 17:04:40|5641.4|5635.4|5642.2|5636.2|5643.2|5637.2|5641.4|5635.4|6
1618938290000|2021-04-20 17:04:50|5641|5635|5641.2|5635.2|5641.4|5635.4|5640.7|5634.7|0
1618938300000|2021-04-20 17:05:00|5641.4|5635.4|5641|5635|5642|5636|5641|5635|14
1618938310000|2021-04-20 17:05:10|5639.8|5633.8|5639.6|5633.6|5640.3|5634.3|5639.6|5633.6|3
1618938320000|2021-04-20 17:05:20|5637.6|5631.6|5636.9|5630.9|5637.6|5631.6|5636.9|5630.9|5
1618938330000|2021-04-20 17:05:30|5636.8|5630.8|5637.8|5631.8|5637.8|5631.8|5636.6|5630.6|12
1618938340000|2021-04-20 17:05:40|5637.6|5631.6|5637.4|5631.4|5638.1|5632.1|5637.4|5631.4|12
1618938350000|2021-04-20 17:05:50|5637.3|5631.3|5636.6|5630.6|5637.3|5631.3|5636.4|5630.4|0
1618938360000|2021-04-20 17:06:00|5636.9|5630.9|5637.4|5631.4|5637.9|5631.9|5636.4|5630.4|0
1618938370000|2021-04-20 17:06:10|5637.6|5631.6|5637.9|5631.9|5637.9|5631.9|5637.6|5631.6|0
1618938380000|2021-04-20 17:06:20|5637.6|5631.6|5637.2|5631.2|5637.6|5631.6|5637.2|5631.2|16
1618938390000|2021-04-20 17:06:30|5637.6|5631.6|5635.9|5629.9|5637.6|5631.6|5635.7|5629.7|27
1618938400000|2021-04-20 17:06:40|5636.2|5630.2|5636.7|5630.7|5636.7|5630.7|5636.2|5630.2|0
1618938410000|2021-04-20 17:06:50|5639.1|5633.1|5640|5634|5640|5634|5638.7|5632.7|5
1618938420000|2021-04-20 17:07:00|5639.8|5633.8|5640.9|5634.9|5640.9|5634.9|5639.4|5633.4|2
1618938430000|2021-04-20 17:07:10|5639.9|5633.9|5640.9|5634.9|5640.9|5634.9|5639.7|5633.7|1
1618938450000|2021-04-20 17:07:30|5640.7|5634.7|5640.4|5634.4|5640.7|5634.7|5640.4|5634.4|1
1618938460000|2021-04-20 17:07:40|5640.7|5634.7|5639.9|5633.9|5640.9|5634.9|5639.9|5633.9|1
1618938470000|2021-04-20 17:07:50|5639.7|5633.7|5641.9|5635.9|5641.9|5635.9|5639.7|5633.7|1
1618938480000|2021-04-20 17:08:00|5641.7|5635.7|5641.2|5635.2|5641.9|5635.9|5641.2|5635.2|0
1618938490000|2021-04-20 17:08:10|5640.9|5634.9|5640.9|5634.9|5640.9|5634.9|5639.7|5633.7|10
1618938500000|2021-04-20 17:08:20|5640.7|5634.7|5641.2|5635.2|5641.2|5635.2|5640.7|5634.7|16
1618938510000|2021-04-20 17:08:30|5641.4|5635.4|5641.7|5635.7|5641.7|5635.7|5641.4|5635.4|1
1618938520000|2021-04-20 17:08:40|5641.5|5635.5|5640.9|5634.9|5641.5|5635.5|5640.9|5634.9|4
1618938530000|2021-04-20 17:08:50|5642.1|5636.1|5643.6|5637.6|5643.6|5637.6|5642.1|5636.1|8
1618938540000|2021-04-20 17:09:00|5643.7|5637.7|5643.7|5637.7|5644.7|5638.7|5643.1|5637.1|10
1618938550000|2021-04-20 17:09:10|5643.6|5637.6|5642.2|5636.2|5643.6|5637.6|5642.2|5636.2|0
1618938560000|2021-04-20 17:09:20|5642.1|5636.1|5641.2|5635.2|5642.1|5636.1|5641.2|5635.2|0
1618938570000|2021-04-20 17:09:30|5641.6|5635.6|5644.2|5638.2|5644.2|5638.2|5641.2|5635.2|0
1618938580000|2021-04-20 17:09:40|5644.4|5638.4|5644.4|5638.4|5644.6|5638.6|5644.4|5638.4|1
1618938590000|2021-04-20 17:09:50|5644.6|5638.6|5645.9|5639.9|5646.1|5640.1|5644.6|5638.6|29
1618938600000|2021-04-20 17:10:00|5645.2|5639.2|5645.2|5639.2|5645.4|5639.4|5645.2|5639.2|4
1618938610000|2021-04-20 17:10:10|5646.1|5640.1|5646.7|5640.7|5646.7|5640.7|5646.1|5640.1|32
1618938620000|2021-04-20 17:10:20|5648.4|5642.4|5647.6|5641.6|5648.4|5642.4|5647.6|5641.6|37
1618938630000|2021-04-20 17:10:30|5647.4|5641.4|5645.4|5639.4|5647.4|5641.4|5644.1|5638.1|4
1618938640000|2021-04-20 17:10:40|5645.2|5639.2|5644.9|5638.9|5645.2|5639.2|5644.9|5638.9|0
1618938650000|2021-04-20 17:10:50|5644.6|5638.6|5644.9|5638.9|5644.9|5638.9|5644.6|5638.6|0
1618938660000|2021-04-20 17:11:00|5645.9|5639.9|5645.2|5639.2|5645.9|5639.9|5645.2|5639.2|6
1618938670000|2021-04-20 17:11:10|5645.7|5639.7|5645.6|5639.6|5645.9|5639.9|5645.6|5639.6|4
1618938680000|2021-04-20 17:11:20|5645.4|5639.4|5644.6|5638.6|5645.7|5639.7|5644.1|5638.1|18
1618938690000|2021-04-20 17:11:30|5645.1|5639.1|5646.4|5640.4|5646.4|5640.4|5645.1|5639.1|4
1618938700000|2021-04-20 17:11:40|||||||||8
1618938710000|2021-04-20 17:11:50|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|5645.6|5639.6|7
1618938720000|2021-04-20 17:12:00|5645.8|5639.8|5646.7|5640.7|5646.7|5640.7|5645.8|5639.8|8
1618938730000|2021-04-20 17:12:10|5645.9|5639.9|5647.4|5641.4|5647.7|5641.7|5645.7|5639.7|30
1618938740000|2021-04-20 17:12:20|5648|5642|5651.5|5645.5|5652.7|5646.7|5648|5642|23
1618938750000|2021-04-20 17:12:30|5651.9|5645.9|5651.7|5645.7|5652|5646|5650.9|5644.9|13
1618938760000|2021-04-20 17:12:40|5651.4|5645.4|5651.7|5645.7|5651.7|5645.7|5651|5645|3
1618938770000|2021-04-20 17:12:50|5651.9|5645.9|5652.4|5646.4|5652.7|5646.7|5651.9|5645.9|0
1618938780000|2021-04-20 17:13:00|5649|5643|5651.4|5645.4|5651.4|5645.4|5649|5643|11
1618938790000|2021-04-20 17:13:10|5651.6|5645.6|5652.1|5646.1|5652.1|5646.1|5651.6|5645.6|0
1618938800000|2021-04-20 17:13:20|||||||||1
1618938810000|2021-04-20 17:13:30|5650.9|5644.9|5649.2|5643.2|5650.9|5644.9|5649.2|5643.2|17
1618938820000|2021-04-20 17:13:40|5649.4|5643.4|5650.2|5644.2|5650.2|5644.2|5649.4|5643.4|0
1618938830000|2021-04-20 17:13:50|5649.6|5643.6|5649.4|5643.4|5649.6|5643.6|5649.4|5643.4|0
1618938840000|2021-04-20 17:14:00|5648.6|5642.6|5651.1|5645.1|5651.1|5645.1|5648.6|5642.6|1
1618938850000|2021-04-20 17:14:10|5650.8|5644.8|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|2
1618938860000|2021-04-20 17:14:20|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|3
1618938870000|2021-04-20 17:14:30|5650.5|5644.5|5649.6|5643.6|5650.6|5644.6|5649.6|5643.6|8
1618938880000|2021-04-20 17:14:40|5649.4|5643.4|5646.6|5640.6|5649.4|5643.4|5646.6|5640.6|1
1618938890000|2021-04-20 17:14:50|5645.6|5639.6|5645.9|5639.9|5645.9|5639.9|5645.6|5639.6|6
1618938900000|2021-04-20 17:15:00|5646.9|5640.9|5645.6|5639.6|5648.9|5642.9|5645.6|5639.6|13
1618938910000|2021-04-20 17:15:10|5643.4|5637.4|5646.6|5640.6|5646.6|5640.6|5643.4|5637.4|16
1618938920000|2021-04-20 17:15:20|5646.4|5640.4|5643.8|5637.8|5646.4|5640.4|5643.6|5637.6|13
1618938930000|2021-04-20 17:15:30|5643.6|5637.6|5646.8|5640.8|5646.8|5640.8|5642.8|5636.8|16
1618938940000|2021-04-20 17:15:40|5647.1|5641.1|5647|5641|5647.8|5641.8|5646.8|5640.8|14
1618938950000|2021-04-20 17:15:50|5647.5|5641.5|5648.5|5642.5|5648.5|5642.5|5647|5641|5
1618938960000|2021-04-20 17:16:00|5648.6|5642.6|5647.8|5641.8|5649.1|5643.1|5647.8|5641.8|29
1618938970000|2021-04-20 17:16:10|5647.3|5641.3|5649|5643|5649|5643|5647|5641|5
1618938980000|2021-04-20 17:16:20|5649.6|5643.6|5649|5643|5649.6|5643.6|5649|5643|1
1618939000000|2021-04-20 17:16:40|5648.5|5642.5|5647|5641|5648.5|5642.5|5647|5641|17
1618939010000|2021-04-20 17:16:50|5648.5|5642.5|5649|5643|5649.3|5643.3|5648.5|5642.5|10
1618939020000|2021-04-20 17:17:00|||||||||4
1618939030000|2021-04-20 17:17:10|5648.8|5642.8|5649.8|5643.8|5649.8|5643.8|5648.8|5642.8|23
1618939040000|2021-04-20 17:17:20|5649.6|5643.6|5648.6|5642.6|5649.6|5643.6|5648.6|5642.6|4
1618939050000|2021-04-20 17:17:30|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1618939070000|2021-04-20 17:17:50|5646.6|5640.6|5641|5635|5646.6|5640.6|5641|5635|36
1618939080000|2021-04-20 17:18:00|5642|5636|5641.2|5635.2|5642.4|5636.4|5641.2|5635.2|8
1618939090000|2021-04-20 17:18:10|5642|5636|5643|5637|5643.2|5637.2|5641.8|5635.8|11
1618939100000|2021-04-20 17:18:20|5643.2|5637.2|5642.8|5636.8|5643.7|5637.7|5642.8|5636.8|6
1618939110000|2021-04-20 17:18:30|5643.2|5637.2|5640.2|5634.2|5643.2|5637.2|5640.2|5634.2|26
1618939120000|2021-04-20 17:18:40|5639.5|5633.5|5636.3|5630.3|5639.5|5633.5|5635.7|5629.7|13
1618939130000|2021-04-20 17:18:50|5635.8|5629.8|5637.1|5631.1|5637.3|5631.3|5635.3|5629.3|7
1618939140000|2021-04-20 17:19:00|5636.5|5630.5|5636.3|5630.3|5637.5|5631.5|5636.3|5630.3|4
1618939150000|2021-04-20 17:19:10|5637|5631|5639.3|5633.3|5640|5634|5637|5631|9
1618939160000|2021-04-20 17:19:20|5639.5|5633.5|5638.5|5632.5|5639.5|5633.5|5637.1|5631.1|8
1618939170000|2021-04-20 17:19:30|5638.3|5632.3|5638.1|5632.1|5638.3|5632.3|5637.3|5631.3|0
1618939180000|2021-04-20 17:19:40|5639|5633|5639|5633|5639|5633|5639|5633|3
1618939190000|2021-04-20 17:19:50|5637.6|5631.6|5637.5|5631.5|5637.6|5631.6|5636.3|5630.3|4
1618939200000|2021-04-20 17:20:00|5636.5|5630.5|5636.6|5630.6|5637|5631|5636.5|5630.5|6
1618939210000|2021-04-20 17:20:10|5636.3|5630.3|5636.3|5630.3|5636.6|5630.6|5636|5630|0
1618939220000|2021-04-20 17:20:20|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|0
1618939230000|2021-04-20 17:20:30|5636.3|5630.3|5636.5|5630.5|5636.6|5630.6|5636.3|5630.3|2
1618939240000|2021-04-20 17:20:40|5636.8|5630.8|5636.3|5630.3|5637.8|5631.8|5636.3|5630.3|7
1618939250000|2021-04-20 17:20:50|5637.5|5631.5|5636.3|5630.3|5638|5632|5636.3|5630.3|6
1618939260000|2021-04-20 17:21:00|5636.5|5630.5|5636.3|5630.3|5636.5|5630.5|5636.3|5630.3|1
1618939270000|2021-04-20 17:21:10|5637.2|5631.2|5635.3|5629.3|5638.8|5632.8|5634.6|5628.6|28
1618939280000|2021-04-20 17:21:20|5635.6|5629.6|5635.8|5629.8|5636|5630|5635.6|5629.6|0
1618939290000|2021-04-20 17:21:30|5635.6|5629.6|5633|5627|5635.6|5629.6|5633|5627|3
1618939300000|2021-04-20 17:21:40|5632.8|5626.8|5633|5627|5633|5627|5632.5|5626.5|3
1618939310000|2021-04-20 17:21:50|5632.5|5626.5|5633.5|5627.5|5633.5|5627.5|5632.5|5626.5|5
1618939320000|2021-04-20 17:22:00|5632.7|5626.7|5633.7|5627.7|5633.7|5627.7|5632.7|5626.7|16
1618939330000|2021-04-20 17:22:10|5633.2|5627.2|5633.6|5627.6|5633.6|5627.6|5633|5627|2
1618939340000|2021-04-20 17:22:20|||||||||1
1618939350000|2021-04-20 17:22:30|5633.9|5627.9|5630|5624|5633.9|5627.9|5630|5624|9
1618939360000|2021-04-20 17:22:40|5630.2|5624.2|5627.6|5621.6|5630.2|5624.2|5627.5|5621.5|13
1618939370000|2021-04-20 17:22:50|5627.5|5621.5|5627.8|5621.8|5627.8|5621.8|5626.6|5620.6|7
1618939380000|2021-04-20 17:23:00|5629.1|5623.1|5629.8|5623.8|5629.8|5623.8|5627.6|5621.6|0
1618939390000|2021-04-20 17:23:10|5630.6|5624.6|5630.1|5624.1|5630.6|5624.6|5630.1|5624.1|0
1618939400000|2021-04-20 17:23:20|5629.8|5623.8|5628.6|5622.6|5629.8|5623.8|5628.6|5622.6|1
1618939410000|2021-04-20 17:23:30|5628.3|5622.3|5627.8|5621.8|5628.3|5622.3|5627.6|5621.6|3
1618939420000|2021-04-20 17:23:40|5627.6|5621.6|5630.1|5624.1|5630.1|5624.1|5627.3|5621.3|3
1618939430000|2021-04-20 17:23:50|5629.1|5623.1|5627.6|5621.6|5629.1|5623.1|5627.6|5621.6|2
1618939440000|2021-04-20 17:24:00|5627.8|5621.8|5629.1|5623.1|5629.1|5623.1|5627.8|5621.8|1
1618939450000|2021-04-20 17:24:10|5629.3|5623.3|5624.2|5618.2|5629.3|5623.3|5623.7|5617.7|27
1618939460000|2021-04-20 17:24:20|5623.7|5617.7|5623.6|5617.6|5624.7|5618.7|5623.6|5617.6|15
1618939470000|2021-04-20 17:24:30|5623.7|5617.7|5624.6|5618.6|5624.6|5618.6|5623.7|5617.7|6
1618939480000|2021-04-20 17:24:40|5624.7|5618.7|5625.9|5619.9|5626.2|5620.2|5624.7|5618.7|8
1618939490000|2021-04-20 17:24:50|5626.4|5620.4|5623.9|5617.9|5626.7|5620.7|5623.7|5617.7|6
1618939500000|2021-04-20 17:25:00|5624.2|5618.2|5624.1|5618.1|5624.6|5618.6|5623.2|5617.2|6
1618939510000|2021-04-20 17:25:10|5624.6|5618.6|5626.7|5620.7|5626.7|5620.7|5623|5617|22
1618939520000|2021-04-20 17:25:20|5626.6|5620.6|5630.3|5624.3|5630.3|5624.3|5625.9|5619.9|51
1618939530000|2021-04-20 17:25:30|5632|5626|5635.3|5629.3|5635.3|5629.3|5632|5626|3
1618939540000|2021-04-20 17:25:40|5634.5|5628.5|5634.7|5628.7|5635.5|5629.5|5634.5|5628.5|5
1618939550000|2021-04-20 17:25:50|5634.8|5628.8|5633.3|5627.3|5634.8|5628.8|5633.3|5627.3|3
1618939560000|2021-04-20 17:26:00|5634.1|5628.1|5634.5|5628.5|5634.5|5628.5|5633.7|5627.7|9
1618939570000|2021-04-20 17:26:10|5634.7|5628.7|5635.3|5629.3|5635.3|5629.3|5634.3|5628.3|9
1618939580000|2021-04-20 17:26:20|5634.5|5628.5|5635|5629|5636.2|5630.2|5634.5|5628.5|4
1618939590000|2021-04-20 17:26:30|5635.5|5629.5|5636|5630|5636|5630|5635.5|5629.5|6
1618939600000|2021-04-20 17:26:40|5636.2|5630.2|5637.7|5631.7|5637.7|5631.7|5636|5630|6
1618939610000|2021-04-20 17:26:50|5636.2|5630.2|5634.7|5628.7|5636.3|5630.3|5634.5|5628.5|20
1618939620000|2021-04-20 17:27:00|5635.5|5629.5|5635.5|5629.5|5635.7|5629.7|5635.5|5629.5|0
1618939630000|2021-04-20 17:27:10|5635.7|5629.7|5635.5|5629.5|5636.3|5630.3|5635.5|5629.5|0
1618939640000|2021-04-20 17:27:20|5635.8|5629.8|5636.7|5630.7|5636.7|5630.7|5635.8|5629.8|5
1618939650000|2021-04-20 17:27:30|5636.5|5630.5|5633.7|5627.7|5636.5|5630.5|5633.7|5627.7|12
1618939660000|2021-04-20 17:27:40|5634.2|5628.2|5635.8|5629.8|5635.8|5629.8|5634.2|5628.2|3
1618939670000|2021-04-20 17:27:50|5636.2|5630.2|5632.4|5626.4|5636.3|5630.3|5628.9|5622.9|8
1618939680000|2021-04-20 17:28:00|5631.5|5625.5|5630.7|5624.7|5632.4|5626.4|5630.7|5624.7|16
1618939690000|2021-04-20 17:28:10|5631.2|5625.2|5629.8|5623.8|5632|5626|5629.3|5623.3|11
1618939700000|2021-04-20 17:28:20|5629.5|5623.5|5633.4|5627.4|5633.9|5627.9|5629.5|5623.5|23
1618939710000|2021-04-20 17:28:30|5633.8|5627.8|5632.9|5626.9|5633.8|5627.8|5632.9|5626.9|4
1618939720000|2021-04-20 17:28:40|5631.2|5625.2|5630.7|5624.7|5631.2|5625.2|5630.7|5624.7|3
1618939730000|2021-04-20 17:28:50|5630.5|5624.5|5629.9|5623.9|5630.5|5624.5|5629.4|5623.4|0
1618939740000|2021-04-20 17:29:00|5629.7|5623.7|5630.9|5624.9|5631.2|5625.2|5629.7|5623.7|30
1618939750000|2021-04-20 17:29:10|5629.4|5623.4|5626|5620|5629.4|5623.4|5625.5|5619.5|18
1618939760000|2021-04-20 17:29:20|5625.2|5619.2|5620.6|5614.6|5625.2|5619.2|5620.1|5614.1|26
1618939770000|2021-04-20 17:29:30|5623|5617|5624|5618|5625.2|5619.2|5623|5617|16
1618939780000|2021-04-20 17:29:40|5623|5617|5626.2|5620.2|5626.2|5620.2|5623|5617|6
1618939790000|2021-04-20 17:29:50|5626.5|5620.5|5626.5|5620.5|5626.9|5620.9|5626.5|5620.5|4
1618939800000|2021-04-20 17:30:00|5626.9|5620.9|5629.7|5623.7|5629.7|5623.7|5626.5|5620.5|7
1618939810000|2021-04-20 17:30:10|5628.7|5622.7|5627.5|5621.5|5628.7|5622.7|5627.5|5621.5|2
1618939820000|2021-04-20 17:30:20|5627.4|5621.4|5627|5621|5627.5|5621.5|5627|5621|0
1618939830000|2021-04-20 17:30:30|5626.7|5620.7|5626.2|5620.2|5626.7|5620.7|5626.2|5620.2|0
1618939840000|2021-04-20 17:30:40|5626|5620|5626.7|5620.7|5626.7|5620.7|5626|5620|1
1618939850000|2021-04-20 17:30:50|5626.5|5620.5|5625.9|5619.9|5626.5|5620.5|5625.7|5619.7|0
1618939860000|2021-04-20 17:31:00|5625.7|5619.7|5625.9|5619.9|5625.9|5619.9|5625.7|5619.7|1
1618939870000|2021-04-20 17:31:10|5625.7|5619.7|5625.9|5619.9|5625.9|5619.9|5625.7|5619.7|5
1618939880000|2021-04-20 17:31:20|5626.8|5620.8|5627|5621|5627|5621|5626.8|5620.8|1
1618939890000|2021-04-20 17:31:30|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|4
1618939900000|2021-04-20 17:31:40|5628.2|5622.2|5630.1|5624.1|5630.1|5624.1|5628.2|5622.2|3
1618939910000|2021-04-20 17:31:50|5631|5625|5631.5|5625.5|5631.5|5625.5|5631|5625|31
1618939920000|2021-04-20 17:32:00|5631.8|5625.8|5631.6|5625.6|5632|5626|5631.5|5625.5|14
1618939930000|2021-04-20 17:32:10|5632.1|5626.1|5632.8|5626.8|5632.8|5626.8|5632.1|5626.1|2
1618939940000|2021-04-20 17:32:20|5633|5627|5633.3|5627.3|5633.3|5627.3|5632.3|5626.3|0
1618939950000|2021-04-20 17:32:30|5633.5|5627.5|5635.6|5629.6|5636|5630|5633.5|5627.5|28
1618939960000|2021-04-20 17:32:40|5636|5630|5639.6|5633.6|5639.7|5633.7|5635.6|5629.6|20
1618939970000|2021-04-20 17:32:50|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|0
1618939980000|2021-04-20 17:33:00|5637.9|5631.9|5641|5635|5642.7|5636.7|5637.9|5631.9|56
1618939990000|2021-04-20 17:33:10|5641.5|5635.5|5639.9|5633.9|5641.7|5635.7|5639.9|5633.9|7
1618940000000|2021-04-20 17:33:20|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1618940010000|2021-04-20 17:33:30|5639.9|5633.9|5640.3|5634.3|5640.3|5634.3|5639.9|5633.9|5
1618940020000|2021-04-20 17:33:40|5640.9|5634.9|5643.5|5637.5|5643.5|5637.5|5640.9|5634.9|5
1618940030000|2021-04-20 17:33:50|5643.3|5637.3|5644.1|5638.1|5644.5|5638.5|5643.3|5637.3|4
1618940040000|2021-04-20 17:34:00|5643.5|5637.5|5640.2|5634.2|5643.5|5637.5|5640.2|5634.2|10
1618940050000|2021-04-20 17:34:10|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5
1618940060000|2021-04-20 17:34:20|5638.5|5632.5|5640.2|5634.2|5640.2|5634.2|5637.1|5631.1|3
1618940070000|2021-04-20 17:34:30|5640.6|5634.6|5639.6|5633.6|5640.7|5634.7|5639.4|5633.4|1
1618940080000|2021-04-20 17:34:40|5639.4|5633.4|5639.6|5633.6|5639.7|5633.7|5639.4|5633.4|0
1618940090000|2021-04-20 17:34:50|5639.4|5633.4|5630.8|5624.8|5639.4|5633.4|5629.1|5623.1|16
1618940100000|2021-04-20 17:35:00|5630.4|5624.4|5631.4|5625.4|5631.4|5625.4|5629.1|5623.1|10
1618940110000|2021-04-20 17:35:10|5630.6|5624.6|5630.3|5624.3|5630.6|5624.6|5630.3|5624.3|3
1618940120000|2021-04-20 17:35:20|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|1
1618940130000|2021-04-20 17:35:30|5630.6|5624.6|5630.9|5624.9|5630.9|5624.9|5630.4|5624.4|0
1618940140000|2021-04-20 17:35:40|5631.1|5625.1|5630.9|5624.9|5631.3|5625.3|5630.9|5624.9|1
1618940150000|2021-04-20 17:35:50|5630.6|5624.6|5628.2|5622.2|5630.6|5624.6|5625.9|5619.9|10
1618940160000|2021-04-20 17:36:00|5628.7|5622.7|5626.2|5620.2|5628.7|5622.7|5626.2|5620.2|8
1618940170000|2021-04-20 17:36:10|5626|5620|5625.9|5619.9|5626.2|5620.2|5625.4|5619.4|4
1618940180000|2021-04-20 17:36:20|5624.8|5618.8|5624.7|5618.7|5625.1|5619.1|5621.4|5615.4|10
1618940190000|2021-04-20 17:36:30|5624.5|5618.5|5624.7|5618.7|5624.7|5618.7|5624.5|5618.5|2
1618940200000|2021-04-20 17:36:40|5625.9|5619.9|5624.2|5618.2|5625.9|5619.9|5624.2|5618.2|2
1618940210000|2021-04-20 17:36:50|5624.8|5618.8|5627.4|5621.4|5627.4|5621.4|5624.8|5618.8|0
1618940220000|2021-04-20 17:37:00|5629.1|5623.1|5629.1|5623.1|5629.1|5623.1|5627.6|5621.6|3
1618940230000|2021-04-20 17:37:10|5628.4|5622.4|5617|5611|5628.4|5622.4|5617|5611|16
1618940240000|2021-04-20 17:37:20|5615.8|5609.8|5619|5613|5619|5613|5615.8|5609.8|20
1618940250000|2021-04-20 17:37:30|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|5619.6|5613.6|0
1618940260000|2021-04-20 17:37:40|5619.8|5613.8|5622.3|5616.3|5622.3|5616.3|5619.8|5613.8|2
1618940270000|2021-04-20 17:37:50|5622.1|5616.1|5622.3|5616.3|5622.3|5616.3|5622.1|5616.1|0
1618940280000|2021-04-20 17:38:00|5622.5|5616.5|5622.3|5616.3|5622.5|5616.5|5622.3|5616.3|1
1618940290000|2021-04-20 17:38:10|5622|5616|5623.8|5617.8|5623.8|5617.8|5622|5616|1
1618940300000|2021-04-20 17:38:20|5623.6|5617.6|5622.6|5616.6|5623.6|5617.6|5622.6|5616.6|0
1618940310000|2021-04-20 17:38:30|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|5623.3|5617.3|2
1618940320000|2021-04-20 17:38:40|5623.1|5617.1|5624.1|5618.1|5624.3|5618.3|5622.8|5616.8|1
1618940330000|2021-04-20 17:38:50|5624.3|5618.3|5625.3|5619.3|5625.7|5619.7|5624.3|5618.3|5
1618940340000|2021-04-20 17:39:00|5627.4|5621.4|5627.1|5621.1|5627.4|5621.4|5626.7|5620.7|18
1618940350000|2021-04-20 17:39:10|5627.4|5621.4|5626.9|5620.9|5627.4|5621.4|5625.9|5619.9|6
1618940370000|2021-04-20 17:39:30|5626.7|5620.7|5626|5620|5626.7|5620.7|5625.7|5619.7|1
1618940380000|2021-04-20 17:39:40|5625.7|5619.7|5625.2|5619.2|5625.7|5619.7|5625|5619|1
1618940390000|2021-04-20 17:39:50|5624.7|5618.7|5623.8|5617.8|5624.7|5618.7|5623.8|5617.8|0
1618940400000|2021-04-20 17:40:00|5623.5|5617.5|5624.3|5618.3|5624.3|5618.3|5623.3|5617.3|1
1618940410000|2021-04-20 17:40:10|5624.6|5618.6|5625.8|5619.8|5625.8|5619.8|5624.6|5618.6|1
1618940420000|2021-04-20 17:40:20|5626.3|5620.3|5625.3|5619.3|5626.3|5620.3|5625.3|5619.3|0
1618940430000|2021-04-20 17:40:30|5625.5|5619.5|5625.8|5619.8|5625.8|5619.8|5625.3|5619.3|0
1618940450000|2021-04-20 17:40:50|5626.3|5620.3|5628|5622|5628|5622|5626.3|5620.3|13
1618940460000|2021-04-20 17:41:00|5627.7|5621.7|5629|5623|5629.7|5623.7|5627.7|5621.7|17
1618940470000|2021-04-20 17:41:10|5629.2|5623.2|5631.2|5625.2|5631.2|5625.2|5629.2|5623.2|9
1618940480000|2021-04-20 17:41:20|5630.9|5624.9|5629.2|5623.2|5630.9|5624.9|5629.2|5623.2|4
1618940490000|2021-04-20 17:41:30|5628.7|5622.7|5628.9|5622.9|5628.9|5622.9|5628.7|5622.7|1
1618940500000|2021-04-20 17:41:40|5629.1|5623.1|5629.1|5623.1|5629.6|5623.6|5629.1|5623.1|2
1618940510000|2021-04-20 17:41:50|5630.6|5624.6|5629.1|5623.1|5630.6|5624.6|5629.1|5623.1|0
1618940520000|2021-04-20 17:42:00|5628.9|5622.9|5628.4|5622.4|5629.7|5623.7|5628.4|5622.4|1
1618940540000|2021-04-20 17:42:20|5628.2|5622.2|5627.4|5621.4|5628.2|5622.2|5627.4|5621.4|4
1618940550000|2021-04-20 17:42:30|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1618940560000|2021-04-20 17:42:40|5627.4|5621.4|5628.1|5622.1|5628.1|5622.1|5627.1|5621.1|1
1618940570000|2021-04-20 17:42:50|5628.2|5622.2|5628.4|5622.4|5628.4|5622.4|5627.7|5621.7|2
1618940580000|2021-04-20 17:43:00|5629.2|5623.2|5629.9|5623.9|5629.9|5623.9|5628.9|5622.9|1
1618940590000|2021-04-20 17:43:10|5627.9|5621.9|5623.8|5617.8|5627.9|5621.9|5620.3|5614.3|111
1618940600000|2021-04-20 17:43:20|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|5624.1|5618.1|4
1618940610000|2021-04-20 17:43:30|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|5624.4|5618.4|0
1618940620000|2021-04-20 17:43:40|5626.6|5620.6|5628.1|5622.1|5629.5|5623.5|5626.6|5620.6|7
1618940630000|2021-04-20 17:43:50|5629.7|5623.7|5631.6|5625.6|5632.9|5626.9|5629.7|5623.7|38
1618940640000|2021-04-20 17:44:00|5630.4|5624.4|5627.2|5621.2|5630.4|5624.4|5626.2|5620.2|60
1618940650000|2021-04-20 17:44:10|5626.7|5620.7|5625.7|5619.7|5626.7|5620.7|5625.7|5619.7|1
1618940660000|2021-04-20 17:44:20|5625.2|5619.2|5625.2|5619.2|5625.2|5619.2|5625|5619|7
1618940670000|2021-04-20 17:44:30|5624.8|5618.8|5625.2|5619.2|5625.2|5619.2|5624.8|5618.8|1
1618940680000|2021-04-20 17:44:40|5625.5|5619.5|5629.4|5623.4|5629.4|5623.4|5625.5|5619.5|2
1618940690000|2021-04-20 17:44:50|5629.8|5623.8|5631|5625|5631|5625|5629.8|5623.8|0
1618940700000|2021-04-20 17:45:00|5631.5|5625.5|5633.2|5627.2|5633.5|5627.5|5631.5|5625.5|9
1618940720000|2021-04-20 17:45:20|5633.4|5627.4|5633.2|5627.2|5633.4|5627.4|5633.2|5627.2|0
1618940740000|2021-04-20 17:45:40|5632.9|5626.9|5631.9|5625.9|5632.9|5626.9|5631.9|5625.9|0
1618940750000|2021-04-20 17:45:50|5631.6|5625.6|5631.6|5625.6|5631.6|5625.6|5629.5|5623.5|6
1618940760000|2021-04-20 17:46:00|5632.2|5626.2|5633.7|5627.7|5633.7|5627.7|5632.1|5626.1|0
1618940770000|2021-04-20 17:46:10|5633.2|5627.2|5632.5|5626.5|5633.2|5627.2|5632.5|5626.5|0
1618940780000|2021-04-20 17:46:20|5633.2|5627.2|5633|5627|5633.2|5627.2|5633|5627|7
1618940790000|2021-04-20 17:46:30|5632|5626|5632.2|5626.2|5632.2|5626.2|5631.2|5625.2|1
1618940800000|2021-04-20 17:46:40|5632.7|5626.7|5631.8|5625.8|5632.7|5626.7|5631.8|5625.8|0
1618940810000|2021-04-20 17:46:50|5631|5625|5630|5624|5631.2|5625.2|5630|5624|2
1618940820000|2021-04-20 17:47:00|5630.4|5624.4|5631.7|5625.7|5631.7|5625.7|5630.4|5624.4|1
1618940830000|2021-04-20 17:47:10|5632|5626|5632.2|5626.2|5632.5|5626.5|5631.9|5625.9|1
1618940850000|2021-04-20 17:47:30|5631.4|5625.4|5631.1|5625.1|5631.4|5625.4|5630.4|5624.4|0
1618940860000|2021-04-20 17:47:40|5630.9|5624.9|5631.1|5625.1|5631.9|5625.9|5630.4|5624.4|8
1618940870000|2021-04-20 17:47:50|5631.6|5625.6|5630.4|5624.4|5631.6|5625.6|5630.4|5624.4|2
1618940880000|2021-04-20 17:48:00|5630.6|5624.6|5630.6|5624.6|5631.1|5625.1|5630.4|5624.4|2
1618940890000|2021-04-20 17:48:10|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5629.1|5623.1|3
1618940900000|2021-04-20 17:48:20|5631.4|5625.4|5630.4|5624.4|5631.4|5625.4|5630.4|5624.4|4
1618940910000|2021-04-20 17:48:30|5630.7|5624.7|5631.9|5625.9|5632.6|5626.6|5630.7|5624.7|1
1618940920000|2021-04-20 17:48:40|5632.4|5626.4|5636.2|5630.2|5636.4|5630.4|5632.4|5626.4|5
1618940930000|2021-04-20 17:48:50|5636.4|5630.4|5636.7|5630.7|5636.7|5630.7|5636.2|5630.2|0
1618940940000|2021-04-20 17:49:00|5635.1|5629.1|5638.1|5632.1|5638.1|5632.1|5635.1|5629.1|39
1618940950000|2021-04-20 17:49:10|5637.9|5631.9|5637.3|5631.3|5637.9|5631.9|5636.6|5630.6|11
1618940960000|2021-04-20 17:49:20|5638.1|5632.1|5638.3|5632.3|5638.8|5632.8|5638.1|5632.1|3
1618940970000|2021-04-20 17:49:30|5638.6|5632.6|5638.8|5632.8|5640.1|5634.1|5638.6|5632.6|8
1618940980000|2021-04-20 17:49:40|5638.1|5632.1|5636.6|5630.6|5638.1|5632.1|5636.3|5630.3|9
1618940990000|2021-04-20 17:49:50|5636.9|5630.9|5638.3|5632.3|5638.8|5632.8|5636.9|5630.9|20
1618941000000|2021-04-20 17:50:00|5638.1|5632.1|5636.8|5630.8|5638.1|5632.1|5636.8|5630.8|1
1618941010000|2021-04-20 17:50:10|5636|5630|5637.3|5631.3|5637.5|5631.5|5636|5630|8
1618941020000|2021-04-20 17:50:20|5637.1|5631.1|5636.8|5630.8|5637.3|5631.3|5636.8|5630.8|0
1618941030000|2021-04-20 17:50:30|5636.5|5630.5|5635.6|5629.6|5636.5|5630.5|5635.6|5629.6|2
1618941040000|2021-04-20 17:50:40|5635.9|5629.9|5638|5632|5638.3|5632.3|5635.9|5629.9|20
1618941050000|2021-04-20 17:50:50|5637.5|5631.5|5638.5|5632.5|5638.7|5632.7|5637.5|5631.5|1
1618941060000|2021-04-20 17:51:00|5638.3|5632.3|5638.7|5632.7|5638.8|5632.8|5637.2|5631.2|1
1618941070000|2021-04-20 17:51:10|5638.8|5632.8|5639.3|5633.3|5640|5634|5638.8|5632.8|1
1618941080000|2021-04-20 17:51:20|5638|5632|5638.5|5632.5|5639|5633|5636.6|5630.6|6
1618941090000|2021-04-20 17:51:30|5638.3|5632.3|5639|5633|5639|5633|5637.8|5631.8|2
1618941100000|2021-04-20 17:51:40|5638|5632|5638|5632|5638|5632|5638|5632|4
1618941110000|2021-04-20 17:51:50|5637.5|5631.5|5637.8|5631.8|5637.8|5631.8|5637.5|5631.5|3
1618941120000|2021-04-20 17:52:00|5638.1|5632.1|5638.5|5632.5|5638.8|5632.8|5638.1|5632.1|2
1618941130000|2021-04-20 17:52:10|5638.8|5632.8|5638|5632|5638.8|5632.8|5638|5632|0
1618941140000|2021-04-20 17:52:20|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5
1618941150000|2021-04-20 17:52:30|5637.3|5631.3|5636.3|5630.3|5637.3|5631.3|5636.3|5630.3|1
1618941160000|2021-04-20 17:52:40|5636.1|5630.1|5636.5|5630.5|5636.8|5630.8|5636.1|5630.1|2
1618941170000|2021-04-20 17:52:50|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1618941180000|2021-04-20 17:53:00|5636|5630|5635|5629|5636|5630|5634.1|5628.1|14
1618941190000|2021-04-20 17:53:10|5634.8|5628.8|5634.8|5628.8|5635.1|5629.1|5633.3|5627.3|19
1618941200000|2021-04-20 17:53:20|5634.6|5628.6|5634.8|5628.8|5635.1|5629.1|5634.6|5628.6|6
1618941210000|2021-04-20 17:53:30|5635.5|5629.5|5635.2|5629.2|5635.5|5629.5|5635.2|5629.2|1
1618941220000|2021-04-20 17:53:40|5638.3|5632.3|5638.5|5632.5|5638.5|5632.5|5638.3|5632.3|9
1618941240000|2021-04-20 17:54:00|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|3
1618941250000|2021-04-20 17:54:10|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|0
1618941260000|2021-04-20 17:54:20|5640.5|5634.5|5639|5633|5640.5|5634.5|5638.8|5632.8|3
1618941270000|2021-04-20 17:54:30|5638.8|5632.8|5635.8|5629.8|5638.8|5632.8|5635.7|5629.7|7
1618941280000|2021-04-20 17:54:40|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|0
1618941290000|2021-04-20 17:54:50|5634.7|5628.7|5635.2|5629.2|5635.2|5629.2|5634.7|5628.7|2
1618941300000|2021-04-20 17:55:00|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5634.7|5628.7|1
1618941310000|2021-04-20 17:55:10|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|0
1618941320000|2021-04-20 17:55:20|5636.8|5630.8|5637.2|5631.2|5637.5|5631.5|5636.8|5630.8|1
1618941340000|2021-04-20 17:55:40|5637.3|5631.3|5639.8|5633.8|5639.8|5633.8|5637.3|5631.3|4
1618941350000|2021-04-20 17:55:50|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|5640.1|5634.1|1
1618941360000|2021-04-20 17:56:00|5640.5|5634.5|5640|5634|5640.5|5634.5|5639.5|5633.5|21
1618941370000|2021-04-20 17:56:10|5639.5|5633.5|5638.3|5632.3|5639.8|5633.8|5638.3|5632.3|10
1618941380000|2021-04-20 17:56:20|5637.6|5631.6|5636.4|5630.4|5637.9|5631.9|5636.4|5630.4|22
1618941390000|2021-04-20 17:56:30|5635.9|5629.9|5636.4|5630.4|5636.4|5630.4|5635.9|5629.9|6
1618941400000|2021-04-20 17:56:40|||||||||25
1618941410000|2021-04-20 17:56:50|||||||||1
1618941420000|2021-04-20 17:57:00|5635.4|5629.4|5636.1|5630.1|5636.3|5630.3|5635.3|5629.3|3
1618941430000|2021-04-20 17:57:10|5636.6|5630.6|5635.6|5629.6|5636.6|5630.6|5635.6|5629.6|3
1618941440000|2021-04-20 17:57:20|5635.4|5629.4|5635.1|5629.1|5635.4|5629.4|5635.1|5629.1|0
1618941450000|2021-04-20 17:57:30|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|5634.9|5628.9|0
1618941460000|2021-04-20 17:57:40|5634.3|5628.3|5635.6|5629.6|5635.6|5629.6|5634.3|5628.3|0
1618941470000|2021-04-20 17:57:50|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|0
1618941480000|2021-04-20 17:58:00|||||||||1
1618941490000|2021-04-20 17:58:10|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1618941500000|2021-04-20 17:58:20|5636.6|5630.6|5636.8|5630.8|5636.8|5630.8|5636.3|5630.3|10
1618941510000|2021-04-20 17:58:30|5637.8|5631.8|5636.3|5630.3|5638.6|5632.6|5636.3|5630.3|7
1618941520000|2021-04-20 17:58:40|5636.1|5630.1|5635.3|5629.3|5636.1|5630.1|5635.3|5629.3|2
1618941540000|2021-04-20 17:59:00|5634.7|5628.7|5637.2|5631.2|5637.5|5631.5|5634.6|5628.6|4
1618941560000|2021-04-20 17:59:20|5636.7|5630.7|5635.7|5629.7|5636.7|5630.7|5635.7|5629.7|3
1618941570000|2021-04-20 17:59:30|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|4
1618941580000|2021-04-20 17:59:40|5635|5629|5634.5|5628.5|5635|5629|5634.5|5628.5|2
1618941590000|2021-04-20 17:59:50|5634.2|5628.2|5635.5|5629.5|5635.5|5629.5|5634.2|5628.2|2
1618941600000|2021-04-20 18:00:00|5635.2|5629.2|5636.5|5630.5|5636.5|5630.5|5635.2|5629.2|3
1618941610000|2021-04-20 18:00:10|5636.2|5630.2|5637.2|5631.2|5637.7|5631.7|5636.2|5630.2|8
1618941620000|2021-04-20 18:00:20|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5637.7|5631.7|5
1618941630000|2021-04-20 18:00:30|5637.2|5631.2|5638|5632|5638.2|5632.2|5637.2|5631.2|5
1618941640000|2021-04-20 18:00:40|5637.8|5631.8|5637.5|5631.5|5637.8|5631.8|5637.5|5631.5|1
1618941650000|2021-04-20 18:00:50|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|0
1618941660000|2021-04-20 18:01:00|5638|5632|5638.2|5632.2|5638.2|5632.2|5638|5632|15
1618941670000|2021-04-20 18:01:10|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|9
1618941680000|2021-04-20 18:01:20|5638.9|5632.9|5639.7|5633.7|5640.9|5634.9|5638.4|5632.4|17
1618941690000|2021-04-20 18:01:30|5641.4|5635.4|5641.9|5635.9|5642.5|5636.5|5641.4|5635.4|3
1618941700000|2021-04-20 18:01:40|5642.2|5636.2|5642|5636|5642.2|5636.2|5642|5636|0
1618941710000|2021-04-20 18:01:50|5642.2|5636.2|5641.4|5635.4|5642.2|5636.2|5641.4|5635.4|3
1618941720000|2021-04-20 18:02:00|5641.9|5635.9|5645.5|5639.5|5645.5|5639.5|5641.9|5635.9|128
1618941730000|2021-04-20 18:02:10|5645.1|5639.1|5645.6|5639.6|5645.6|5639.6|5644.5|5638.5|13
1618941740000|2021-04-20 18:02:20|5645.5|5639.5|5644.6|5638.6|5645.5|5639.5|5644|5638|1
1618941750000|2021-04-20 18:02:30|5644.1|5638.1|5643.6|5637.6|5644.1|5638.1|5643.6|5637.6|2
1618941770000|2021-04-20 18:02:50|5643.8|5637.8|5643.6|5637.6|5644.3|5638.3|5643.5|5637.5|0
1618941780000|2021-04-20 18:03:00|5644|5638|5643.5|5637.5|5644|5638|5643.3|5637.3|7
1618941790000|2021-04-20 18:03:10|5643.3|5637.3|5643.3|5637.3|5643.5|5637.5|5643.3|5637.3|0
1618941800000|2021-04-20 18:03:20|5643.5|5637.5|5645.6|5639.6|5646|5640|5643.3|5637.3|16
1618941810000|2021-04-20 18:03:30|5644.6|5638.6|5645.6|5639.6|5646|5640|5644.6|5638.6|1
1618941820000|2021-04-20 18:03:40|5641.3|5635.3|5640.8|5634.8|5641.3|5635.3|5640.8|5634.8|1
1618941830000|2021-04-20 18:03:50|5640.5|5634.5|5640.2|5634.2|5640.5|5634.5|5639|5633|6
1618941840000|2021-04-20 18:04:00|5640.9|5634.9|5640.6|5634.6|5641.9|5635.9|5640.6|5634.6|44
1618941850000|2021-04-20 18:04:10|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5638.2|5632.2|7
1618941860000|2021-04-20 18:04:20|5639.1|5633.1|5638.7|5632.7|5639.1|5633.1|5638.7|5632.7|4
1618941870000|2021-04-20 18:04:30|5638.4|5632.4|5638.4|5632.4|5638.6|5632.6|5637.9|5631.9|2
1618941880000|2021-04-20 18:04:40|5638.9|5632.9|5640.4|5634.4|5640.4|5634.4|5638.9|5632.9|1
1618941890000|2021-04-20 18:04:50|5640.6|5634.6|5638.4|5632.4|5640.6|5634.6|5638.4|5632.4|8
1618941900000|2021-04-20 18:05:00|5638.7|5632.7|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|1
1618941910000|2021-04-20 18:05:10|5638.8|5632.8|5638.4|5632.4|5638.9|5632.9|5638.4|5632.4|0
1618941920000|2021-04-20 18:05:20|5637.4|5631.4|5637.7|5631.7|5638|5632|5637.4|5631.4|2
1618941930000|2021-04-20 18:05:30|5638|5632|5639.4|5633.4|5639.4|5633.4|5638|5632|4
1618941940000|2021-04-20 18:05:40|5639.1|5633.1|5638.4|5632.4|5639.1|5633.1|5638.1|5632.1|3
1618941950000|2021-04-20 18:05:50|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5
1618941960000|2021-04-20 18:06:00|5640|5634|5639.7|5633.7|5640|5634|5639.2|5633.2|0
1618941970000|2021-04-20 18:06:10|5640|5634|5639.7|5633.7|5640|5634|5639.7|5633.7|0
1618941980000|2021-04-20 18:06:20|5639.9|5633.9|5640.7|5634.7|5640.7|5634.7|5639.4|5633.4|6
1618941990000|2021-04-20 18:06:30|5640.4|5634.4|5641.7|5635.7|5641.7|5635.7|5640.2|5634.2|3
1618942000000|2021-04-20 18:06:40|5642.2|5636.2|5640.7|5634.7|5642.2|5636.2|5639.5|5633.5|7
1618942010000|2021-04-20 18:06:50|5641.2|5635.2|5640.1|5634.1|5641.7|5635.7|5638.6|5632.6|15
1618942020000|2021-04-20 18:07:00|5639.8|5633.8|5642.2|5636.2|5642.2|5636.2|5639.2|5633.2|3
1618942030000|2021-04-20 18:07:10|5641.7|5635.7|5642.7|5636.7|5642.7|5636.7|5641.5|5635.5|2
1618942040000|2021-04-20 18:07:20|5642.4|5636.4|5641.4|5635.4|5642.7|5636.7|5640.9|5634.9|10
1618942050000|2021-04-20 18:07:30|5641.2|5635.2|5641.2|5635.2|5641.4|5635.4|5640.7|5634.7|4
1618942060000|2021-04-20 18:07:40|5640.9|5634.9|5640.4|5634.4|5641.2|5635.2|5640.4|5634.4|2
1618942070000|2021-04-20 18:07:50|5640|5634|5639.9|5633.9|5640.9|5634.9|5639.9|5633.9|2
1618942080000|2021-04-20 18:08:00|5640|5634|5640.4|5634.4|5641.2|5635.2|5640|5634|2
1618942090000|2021-04-20 18:08:10|5640.5|5634.5|5640.4|5634.4|5641.4|5635.4|5640|5634|3
1618942100000|2021-04-20 18:08:20|5640|5634|5640.4|5634.4|5640.4|5634.4|5640|5634|0
1618942110000|2021-04-20 18:08:30|5640.5|5634.5|5642.7|5636.7|5642.9|5636.9|5640.5|5634.5|5
1618942120000|2021-04-20 18:08:40|5642.9|5636.9|5647.9|5641.9|5648.1|5642.1|5642.9|5636.9|95
1618942130000|2021-04-20 18:08:50|5647.6|5641.6|5646.7|5640.7|5647.9|5641.9|5646.4|5640.4|9
1618942140000|2021-04-20 18:09:00|5646.4|5640.4|5645.4|5639.4|5648.2|5642.2|5645|5639|4
1618942150000|2021-04-20 18:09:10|5645|5639|5643.4|5637.4|5645|5639|5642.9|5636.9|3
1618942160000|2021-04-20 18:09:20|5644.2|5638.2|5646|5640|5646.5|5640.5|5643.4|5637.4|11
1618942170000|2021-04-20 18:09:30|5645.7|5639.7|5646.4|5640.4|5647.4|5641.4|5645.5|5639.5|14
1618942180000|2021-04-20 18:09:40|5646.9|5640.9|5647.5|5641.5|5648|5642|5646.7|5640.7|18
1618942190000|2021-04-20 18:09:50|5647.9|5641.9|5648.6|5642.6|5648.6|5642.6|5646.7|5640.7|33
1618942200000|2021-04-20 18:10:00|5649.6|5643.6|5653.1|5647.1|5653.9|5647.9|5649.6|5643.6|40
1618942210000|2021-04-20 18:10:10|5653.4|5647.4|5656.6|5650.6|5656.6|5650.6|5652.9|5646.9|27
1618942220000|2021-04-20 18:10:20|5657.4|5651.4|5656.1|5650.1|5657.4|5651.4|5654.8|5648.8|13
1618942230000|2021-04-20 18:10:30|5655.9|5649.9|5658.7|5652.7|5658.7|5652.7|5655.1|5649.1|19
1618942240000|2021-04-20 18:10:40|5658.2|5652.2|5658.5|5652.5|5658.7|5652.7|5657.6|5651.6|13
1618942250000|2021-04-20 18:10:50|5658.2|5652.2|5656.7|5650.7|5658.2|5652.2|5656.2|5650.2|3
1618942260000|2021-04-20 18:11:00|5656.5|5650.5|5656.9|5650.9|5657.5|5651.5|5656.4|5650.4|13
1618942270000|2021-04-20 18:11:10|5656.7|5650.7|5659.7|5653.7|5660.9|5654.9|5656.4|5650.4|14
1618942280000|2021-04-20 18:11:20|5659.5|5653.5|5659|5653|5659.5|5653.5|5658.7|5652.7|11
1618942290000|2021-04-20 18:11:30|5659.2|5653.2|5658.2|5652.2|5659.2|5653.2|5654.6|5648.6|19
1618942300000|2021-04-20 18:11:40|5658.4|5652.4|5662|5656|5663.1|5657.1|5657.2|5651.2|28
1618942310000|2021-04-20 18:11:50|5661.5|5655.5|5664.6|5658.6|5668.5|5662.5|5661.5|5655.5|150
1618942320000|2021-04-20 18:12:00|5665|5659|5660.3|5654.3|5667.3|5661.3|5660.3|5654.3|58
1618942330000|2021-04-20 18:12:10|5660.4|5654.4|5657.8|5651.8|5662.4|5656.4|5657.8|5651.8|6
1618942340000|2021-04-20 18:12:20|5658.1|5652.1|5656.9|5650.9|5658.1|5652.1|5656.3|5650.3|7
1618942350000|2021-04-20 18:12:30|5656.3|5650.3|5650.3|5644.3|5656.3|5650.3|5649.9|5643.9|22
1618942360000|2021-04-20 18:12:40|5650.8|5644.8|5649.6|5643.6|5651.3|5645.3|5647.9|5641.9|14
1618942370000|2021-04-20 18:12:50|5649.9|5643.9|5650.3|5644.3|5650.6|5644.6|5647.6|5641.6|8
1618942380000|2021-04-20 18:13:00|5647.9|5641.9|5648.7|5642.7|5649.4|5643.4|5647|5641|25
1618942390000|2021-04-20 18:13:10|5649.9|5643.9|5650.7|5644.7|5651.1|5645.1|5649.4|5643.4|3
1618942400000|2021-04-20 18:13:20|5649.9|5643.9|5652.1|5646.1|5652.9|5646.9|5649.4|5643.4|17
1618942410000|2021-04-20 18:13:30|5652.4|5646.4|5652.9|5646.9|5655.2|5649.2|5652.4|5646.4|28
1618942420000|2021-04-20 18:13:40|5653.4|5647.4|5650.1|5644.1|5653.4|5647.4|5647.2|5641.2|42
1618942430000|2021-04-20 18:13:50|5649.5|5643.5|5645.4|5639.4|5649.5|5643.5|5643.7|5637.7|39
1618942440000|2021-04-20 18:14:00|5644.5|5638.5|5633.5|5627.5|5644.9|5638.9|5633.5|5627.5|140
1618942450000|2021-04-20 18:14:10|5633.4|5627.4|5632.1|5626.1|5634.5|5628.5|5630.7|5624.7|42
1618942460000|2021-04-20 18:14:20|5631.8|5625.8|5630.7|5624.7|5632.3|5626.3|5626.4|5620.4|223
1618942470000|2021-04-20 18:14:30|5630.3|5624.3|5631.9|5625.9|5633|5627|5629.2|5623.2|114
1618942480000|2021-04-20 18:14:40|5630.9|5624.9|5633.7|5627.7|5635.4|5629.4|5630.9|5624.9|88
1618942490000|2021-04-20 18:14:50|5633.9|5627.9|5633.5|5627.5|5633.9|5627.9|5632|5626|138
1618942500000|2021-04-20 18:15:00|5633.7|5627.7|5635.7|5629.7|5635.7|5629.7|5633.7|5627.7|25
1618942510000|2021-04-20 18:15:10|5635.4|5629.4|5633|5627|5635.7|5629.7|5633|5627|35
1618942520000|2021-04-20 18:15:20|5633.4|5627.4|5634.2|5628.2|5634.2|5628.2|5632|5626|125
1618942530000|2021-04-20 18:15:30|5633.9|5627.9|5634.3|5628.3|5634.6|5628.6|5632.7|5626.7|43
1618942540000|2021-04-20 18:15:40|5634.1|5628.1|5635|5629|5635|5629|5633.1|5627.1|77
1618942550000|2021-04-20 18:15:50|5634.6|5628.6|5635.1|5629.1|5635.1|5629.1|5633.6|5627.6|17
1618942560000|2021-04-20 18:16:00|5634|5628|5634.5|5628.5|5635.7|5629.7|5634|5628|6
1618942570000|2021-04-20 18:16:10|5633.9|5627.9|5633.5|5627.5|5634.3|5628.3|5633.5|5627.5|8
1618942580000|2021-04-20 18:16:20|5633.6|5627.6|5635.1|5629.1|5635.1|5629.1|5633.5|5627.5|7
1618942590000|2021-04-20 18:16:30|5634.5|5628.5|5633|5627|5634.5|5628.5|5632.8|5626.8|7
1618942600000|2021-04-20 18:16:40|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|2
1618942610000|2021-04-20 18:16:50|5633|5627|5633.6|5627.6|5633.6|5627.6|5633|5627|9
1618942620000|2021-04-20 18:17:00|5634.1|5628.1|5633.5|5627.5|5634.5|5628.5|5633.5|5627.5|15
1618942630000|2021-04-20 18:17:10|5633|5627|5633.5|5627.5|5633.6|5627.6|5633|5627|2
1618942640000|2021-04-20 18:17:20|5633.6|5627.6|5634.5|5628.5|5635|5629|5633.3|5627.3|9
1618942660000|2021-04-20 18:17:40|5635|5629|5634.5|5628.5|5635|5629|5634.5|5628.5|20
1618942670000|2021-04-20 18:17:50|5634|5628|5634.1|5628.1|5634.6|5628.6|5634|5628|1
1618942680000|2021-04-20 18:18:00|5634.3|5628.3|5634.8|5628.8|5635|5629|5634.1|5628.1|1
1618942690000|2021-04-20 18:18:10|5633.5|5627.5|5633.5|5627.5|5635|5629|5633.5|5627.5|7
1618942700000|2021-04-20 18:18:20|5633|5627|5631.5|5625.5|5633.5|5627.5|5631.5|5625.5|3
1618942710000|2021-04-20 18:18:30|5631.8|5625.8|5632.5|5626.5|5633|5627|5631.5|5625.5|5
1618942720000|2021-04-20 18:18:40|5632.8|5626.8|5633.1|5627.1|5633.6|5627.6|5632.5|5626.5|2
1618942730000|2021-04-20 18:18:50|5633|5627|5634|5628|5634|5628|5633|5627|1
1618942740000|2021-04-20 18:19:00|5635|5629|5634|5628|5635|5629|5633.5|5627.5|2
1618942750000|2021-04-20 18:19:10|5635|5629|5633.6|5627.6|5635|5629|5633.5|5627.5|21
1618942760000|2021-04-20 18:19:20|5633.8|5627.8|5633.6|5627.6|5634.5|5628.5|5633.6|5627.6|2
1618942770000|2021-04-20 18:19:30|5635|5629|5633|5627|5635.1|5629.1|5633|5627|26
1618942780000|2021-04-20 18:19:40|5632.7|5626.7|5632.2|5626.2|5633.3|5627.3|5631.4|5625.4|14
1618942790000|2021-04-20 18:19:50|5632.3|5626.3|5633.7|5627.7|5633.7|5627.7|5632|5626|18
1618963200000|2021-04-21 00:00:00|5644.4|5638.4|5644.4|5638.4|5645.1|5638.4|5641.6|5628.6|69
1618963210000|2021-04-21 00:00:10|5644.3|5638.3|5648.1|5633.1|5648.1|5638.9|5637.4|5630.6|19
1618963220000|2021-04-21 00:00:20|5645.8|5635.8|5646|5640|5646.6|5640.5|5645.7|5635.8|3
1618963230000|2021-04-21 00:00:30|5644.7|5638.7|5640.9|5634.9|5645|5639|5640.9|5634.9|113
1618963240000|2021-04-21 00:00:40|5641.4|5635.4|5641.2|5635.2|5641.9|5635.9|5638.9|5632.9|16
1618963250000|2021-04-21 00:00:50|5641.5|5635.5|5646.8|5640.8|5646.8|5640.8|5641.5|5635.5|6
1618963260000|2021-04-21 00:01:00|5645.4|5639.4|5641.6|5635.6|5645.4|5639.4|5640.6|5634.6|7
1618963270000|2021-04-21 00:01:10|5641.9|5635.9|5647.2|5641.2|5647.2|5641.2|5641.6|5635.6|2
1618963280000|2021-04-21 00:01:20|5647|5641|5650.6|5644.6|5651|5645|5647|5641|7
1618963290000|2021-04-21 00:01:30|5650.3|5644.3|5653.6|5647.6|5657.1|5651.1|5650.3|5644.3|9
1618963300000|2021-04-21 00:01:40|5653.3|5647.3|5654.2|5648.2|5654.4|5648.4|5652.9|5646.9|2
1618963310000|2021-04-21 00:01:50|5654|5648|5654.3|5648.3|5655|5649|5654|5648|9
1618963320000|2021-04-21 00:02:00|5654.1|5648.1|5649.4|5643.4|5654.1|5648.1|5648.4|5642.4|5
1618963330000|2021-04-21 00:02:10|5648.8|5642.8|5648.4|5642.4|5649.4|5643.4|5647.7|5641.7|0
1618963340000|2021-04-21 00:02:20|5648.1|5642.1|5646.9|5640.9|5648.1|5642.1|5646.9|5640.9|1
1618963360000|2021-04-21 00:02:40|5648.2|5642.2|5649.1|5643.1|5649.6|5643.6|5648.2|5642.2|7
1618963370000|2021-04-21 00:02:50|5649.4|5643.4|5650.4|5644.4|5650.6|5644.6|5649.4|5643.4|0
1618963380000|2021-04-21 00:03:00|5652.9|5646.9|5651.9|5645.9|5652.9|5646.9|5651.7|5645.7|1
1618963390000|2021-04-21 00:03:10|5652.3|5646.3|5652.1|5646.1|5652.3|5646.3|5652.1|5646.1|0
1618963410000|2021-04-21 00:03:30|5651.6|5645.6|5650.1|5644.1|5651.6|5645.6|5650.1|5644.1|0
1618963420000|2021-04-21 00:03:40|5649.9|5643.9|5650.8|5644.8|5650.8|5644.8|5649.9|5643.9|1
1618963440000|2021-04-21 00:04:00|5651.1|5645.1|5652.6|5646.6|5653|5647|5651.1|5645.1|1
1618963450000|2021-04-21 00:04:10|5652.1|5646.1|5652.9|5646.9|5652.9|5646.9|5651.7|5645.7|2
1618963460000|2021-04-21 00:04:20|5652.4|5646.4|5654.4|5648.4|5654.4|5648.4|5652.4|5646.4|0
1618963470000|2021-04-21 00:04:30|5654.7|5648.7|5655.9|5649.9|5655.9|5649.9|5654.2|5648.2|4
1618963480000|2021-04-21 00:04:40|5656|5650|5655.9|5649.9|5656|5650|5655.9|5649.9|0
1618963490000|2021-04-21 00:04:50|5655.7|5649.7|5654.4|5648.4|5655.7|5649.7|5654.4|5648.4|0
1618963500000|2021-04-21 00:05:00|5653.7|5647.7|5653.4|5647.4|5654.9|5648.9|5653.4|5647.4|3
1618963510000|2021-04-21 00:05:10|5653|5647|5650.5|5644.5|5653|5647|5650.5|5644.5|5
1618963520000|2021-04-21 00:05:20|5650.9|5644.9|5650.7|5644.7|5650.9|5644.9|5650.7|5644.7|1
1618963540000|2021-04-21 00:05:40|5650.9|5644.9|5651.4|5645.4|5651.5|5645.5|5650.9|5644.9|0
1618963550000|2021-04-21 00:05:50|5651.5|5645.5|5651.9|5645.9|5652.2|5646.2|5651.5|5645.5|0
1618963570000|2021-04-21 00:06:10|5651.4|5645.4|5648.9|5642.9|5651.4|5645.4|5648.9|5642.9|59
1618963580000|2021-04-21 00:06:20|5649.2|5643.2|5649.5|5643.5|5649.5|5643.5|5649.2|5643.2|1
1618963590000|2021-04-21 00:06:30|5649.9|5643.9|5649|5643|5650|5644|5649|5643|9
1618963600000|2021-04-21 00:06:40|5648.5|5642.5|5647.7|5641.7|5648.5|5642.5|5647.7|5641.7|1
1618963610000|2021-04-21 00:06:50|5647.9|5641.9|5647.7|5641.7|5647.9|5641.9|5647.7|5641.7|0
1618963630000|2021-04-21 00:07:10|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1618963640000|2021-04-21 00:07:20|5647|5641|5646.7|5640.7|5647|5641|5646.7|5640.7|0
1618963650000|2021-04-21 00:07:30|5646.9|5640.9|5647.5|5641.5|5647.5|5641.5|5646.9|5640.9|1
1618963660000|2021-04-21 00:07:40|5647.7|5641.7|5645.7|5639.7|5647.7|5641.7|5645.7|5639.7|0
1618963670000|2021-04-21 00:07:50|5645|5639|5645.7|5639.7|5645.7|5639.7|5645|5639|1
1618963680000|2021-04-21 00:08:00|5645.4|5639.4|5645.2|5639.2|5645.4|5639.4|5645.2|5639.2|0
1618963690000|2021-04-21 00:08:10|5644.7|5638.7|5646.7|5640.7|5647.2|5641.2|5644.7|5638.7|0
1618963700000|2021-04-21 00:08:20|5646.9|5640.9|5646|5640|5646.9|5640.9|5646|5640|0
1618963710000|2021-04-21 00:08:30|5645.9|5639.9|5646|5640|5646|5640|5645.9|5639.9|0
1618963720000|2021-04-21 00:08:40|5646.4|5640.4|5646.9|5640.9|5646.9|5640.9|5646.4|5640.4|0
1618963730000|2021-04-21 00:08:50|5646.7|5640.7|5645.4|5639.4|5646.7|5640.7|5645.2|5639.2|0
1618963740000|2021-04-21 00:09:00|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|0
1618963750000|2021-04-21 00:09:10|5647|5641|5647|5641|5647|5641|5647|5641|1
1618963760000|2021-04-21 00:09:20|5648.2|5642.2|5648|5642|5648.2|5642.2|5648|5642|0
1618963770000|2021-04-21 00:09:30|||||||||1
1618963780000|2021-04-21 00:09:40|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1618963790000|2021-04-21 00:09:50|5648.7|5642.7|5651.2|5645.2|5651.5|5645.5|5648.7|5642.7|3
1618963800000|2021-04-21 00:10:00|5650.2|5644.2|5650|5644|5650.2|5644.2|5650|5644|2
1618963810000|2021-04-21 00:10:10|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|5649.8|5643.8|0
1618963830000|2021-04-21 00:10:30|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1618963840000|2021-04-21 00:10:40|5650|5644|5649|5643|5650|5644|5649|5643|0
1618963850000|2021-04-21 00:10:50|5648.3|5642.3|5650.2|5644.2|5650.2|5644.2|5648.3|5642.3|1
1618963860000|2021-04-21 00:11:00|5648.8|5642.8|5646.8|5640.8|5648.8|5642.8|5646.8|5640.8|6
1618963880000|2021-04-21 00:11:20|5647.5|5641.5|5646.5|5640.5|5647.5|5641.5|5646.5|5640.5|2
1618963910000|2021-04-21 00:11:50|5646.7|5640.7|5647|5641|5647.2|5641.2|5646.7|5640.7|0
1618963920000|2021-04-21 00:12:00|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|0
1618963930000|2021-04-21 00:12:10|5646.4|5640.4|5642|5636|5646.7|5640.7|5642|5636|5
1618963940000|2021-04-21 00:12:20|5641.7|5635.7|5641.3|5635.3|5641.7|5635.7|5641.3|5635.3|2
1618963950000|2021-04-21 00:12:30|5641.5|5635.5|5640.8|5634.8|5641.5|5635.5|5640.8|5634.8|1
1618963960000|2021-04-21 00:12:40|5641.3|5635.3|5641.7|5635.7|5641.7|5635.7|5641.3|5635.3|1
1618963990000|2021-04-21 00:13:10|5642.7|5636.7|5643.2|5637.2|5643.2|5637.2|5642.7|5636.7|0
1618964000000|2021-04-21 00:13:20|5643|5637|5643.2|5637.2|5643.2|5637.2|5643|5637|0
1618964020000|2021-04-21 00:13:40|5643|5637|5640.8|5634.8|5643|5637|5640.8|5634.8|2
1618964030000|2021-04-21 00:13:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1618964040000|2021-04-21 00:14:00|5641|5635|5641|5635|5641|5635|5641|5635|1
1618964050000|2021-04-21 00:14:10|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1618964060000|2021-04-21 00:14:20|5641.2|5635.2|5640.8|5634.8|5641.2|5635.2|5640.8|5634.8|0
1618964070000|2021-04-21 00:14:30|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1618964090000|2021-04-21 00:14:50|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|1
1618964100000|2021-04-21 00:15:00|5640.3|5634.3|5640.6|5634.6|5640.6|5634.6|5640.1|5634.1|1
1618964110000|2021-04-21 00:15:10|5640.3|5634.3|5640.8|5634.8|5640.8|5634.8|5640.3|5634.3|1
1618964120000|2021-04-21 00:15:20|5641.3|5635.3|5641.5|5635.5|5641.5|5635.5|5641.3|5635.3|2
1618964150000|2021-04-21 00:15:50|5642.5|5636.5|5641.5|5635.5|5642.5|5636.5|5641.5|5635.5|2
1618964160000|2021-04-21 00:16:00|5641.3|5635.3|5639|5633|5641.3|5635.3|5638.3|5632.3|5
1618964190000|2021-04-21 00:16:30|5638.6|5632.6|5639.8|5633.8|5639.8|5633.8|5638.6|5632.6|0
1618964200000|2021-04-21 00:16:40|5640|5634|5640|5634|5640|5634|5640|5634|0
1618964210000|2021-04-21 00:16:50|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1618964220000|2021-04-21 00:17:00|5641.3|5635.3|5642.7|5636.7|5642.7|5636.7|5641.3|5635.3|2
1618964230000|2021-04-21 00:17:10|||||||||1
1618964240000|2021-04-21 00:17:20|5642.3|5636.3|5642|5636|5642.3|5636.3|5641.8|5635.8|1
1618964250000|2021-04-21 00:17:30|5641.6|5635.6|5641.1|5635.1|5641.6|5635.6|5641|5635|0
1618964260000|2021-04-21 00:17:40|5641.3|5635.3|5642|5636|5642.3|5636.3|5641.3|5635.3|1
1618964270000|2021-04-21 00:17:50|5641.8|5635.8|5641|5635|5641.8|5635.8|5641|5635|0
1618964290000|2021-04-21 00:18:10|5641.7|5635.7|5641.3|5635.3|5642|5636|5641.3|5635.3|0
1618964330000|2021-04-21 00:18:50|5641.5|5635.5|5641.3|5635.3|5641.5|5635.5|5641.3|5635.3|0
1618964370000|2021-04-21 00:19:30|5641.5|5635.5|5642.5|5636.5|5642.5|5636.5|5641.5|5635.5|0
1618964380000|2021-04-21 00:19:40|5642.8|5636.8|5643.8|5637.8|5644|5638|5642.8|5636.8|0
1618964390000|2021-04-21 00:19:50|5643.1|5637.1|5644.3|5638.3|5644.3|5638.3|5642.6|5636.6|1
1618964400000|2021-04-21 00:20:00|5645.5|5639.5|5645.6|5639.6|5645.6|5639.6|5645.5|5639.5|1
1618964410000|2021-04-21 00:20:10|5648.8|5642.8|5648.3|5642.3|5648.8|5642.8|5648.3|5642.3|10
1618964420000|2021-04-21 00:20:20|||||||||1
1618964430000|2021-04-21 00:20:30|5647.6|5641.6|5646.6|5640.6|5647.6|5641.6|5646.6|5640.6|0
1618964450000|2021-04-21 00:20:50|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|1
1618964470000|2021-04-21 00:21:10|||||||||1
1618964480000|2021-04-21 00:21:20|5645.9|5639.9|5645.2|5639.2|5645.9|5639.9|5645.2|5639.2|0
1618964490000|2021-04-21 00:21:30|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|0
1618964500000|2021-04-21 00:21:40|5644.4|5638.4|5642.9|5636.9|5644.4|5638.4|5642.9|5636.9|0
1618964510000|2021-04-21 00:21:50|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1618964520000|2021-04-21 00:22:00|5641.7|5635.7|5641.9|5635.9|5641.9|5635.9|5640.9|5634.9|1
1618964530000|2021-04-21 00:22:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1618964540000|2021-04-21 00:22:20|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|2
1618964550000|2021-04-21 00:22:30|5642.2|5636.2|5642.9|5636.9|5642.9|5636.9|5642.2|5636.2|0
1618964560000|2021-04-21 00:22:40|5643.1|5637.1|5643.9|5637.9|5644.7|5638.7|5643.1|5637.1|3
1618964570000|2021-04-21 00:22:50|5643.7|5637.7|5643.5|5637.5|5643.7|5637.7|5643.5|5637.5|0
1618964580000|2021-04-21 00:23:00|5643.3|5637.3|5642.3|5636.3|5643.3|5637.3|5642.3|5636.3|1
1618964590000|2021-04-21 00:23:10|5642.5|5636.5|5642.5|5636.5|5642.7|5636.7|5642.5|5636.5|1
1618964620000|2021-04-21 00:23:40|5641.9|5635.9|5642.2|5636.2|5642.2|5636.2|5641.9|5635.9|0
1618964640000|2021-04-21 00:24:00|5641.9|5635.9|5640.5|5634.5|5641.9|5635.9|5640.5|5634.5|5
1618964650000|2021-04-21 00:24:10|5640.8|5634.8|5641.5|5635.5|5641.5|5635.5|5640.8|5634.8|1
1618964660000|2021-04-21 00:24:20|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1618964690000|2021-04-21 00:24:50|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|0
1618964730000|2021-04-21 00:25:30|5642|5636|5641.5|5635.5|5642|5636|5641.5|5635.5|0
1618964740000|2021-04-21 00:25:40|5640|5634|5639.5|5633.5|5640|5634|5639.5|5633.5|0
1618964750000|2021-04-21 00:25:50|5640|5634|5639.9|5633.9|5640|5634|5639.7|5633.7|1
1618964760000|2021-04-21 00:26:00|5640.2|5634.2|5641.5|5635.5|5641.5|5635.5|5640.2|5634.2|0
1618964770000|2021-04-21 00:26:10|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|0
1618964780000|2021-04-21 00:26:20|5641|5635|5640.8|5634.8|5641|5635|5640.8|5634.8|1
1618964790000|2021-04-21 00:26:30|5640.5|5634.5|5640.2|5634.2|5640.5|5634.5|5639.5|5633.5|1
1618964800000|2021-04-21 00:26:40|5639.7|5633.7|5639.7|5633.7|5640|5634|5639.7|5633.7|0
1618964810000|2021-04-21 00:26:50|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|0
1618964820000|2021-04-21 00:27:00|5639.7|5633.7|5638.9|5632.9|5639.9|5633.9|5638.6|5632.6|1
1618964840000|2021-04-21 00:27:20|5636.8|5630.8|5636.7|5630.7|5636.8|5630.8|5636.7|5630.7|18
1618964850000|2021-04-21 00:27:30|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|0
1618964870000|2021-04-21 00:27:50|5639.1|5633.1|5638.6|5632.6|5639.2|5633.2|5638.4|5632.4|7
1618964880000|2021-04-21 00:28:00|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|2
1618964890000|2021-04-21 00:28:10|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|0
1618964900000|2021-04-21 00:28:20|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|0
1618964920000|2021-04-21 00:28:40|5636.2|5630.2|5636.9|5630.9|5636.9|5630.9|5636.2|5630.2|0
1618964930000|2021-04-21 00:28:50|||||||||1
1618964940000|2021-04-21 00:29:00|5637.6|5631.6|5635.9|5629.9|5637.6|5631.6|5635.9|5629.9|1
1618964960000|2021-04-21 00:29:20|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|0
1618964970000|2021-04-21 00:29:30|5637.4|5631.4|5632|5626|5637.4|5631.4|5632|5626|5
1618964980000|2021-04-21 00:29:40|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|1
1618964990000|2021-04-21 00:29:50|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.4|5627.4|1
1618965000000|2021-04-21 00:30:00|5634.9|5628.9|5635.9|5629.9|5635.9|5629.9|5634.9|5628.9|0
1618965010000|2021-04-21 00:30:10|5635.7|5629.7|5633.4|5627.4|5635.7|5629.7|5633.4|5627.4|3
1618965040000|2021-04-21 00:30:40|5634.4|5628.4|5633.9|5627.9|5634.4|5628.4|5633.9|5627.9|0
1618965070000|2021-04-21 00:31:10|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|5633.7|5627.7|0
1618965080000|2021-04-21 00:31:20|5633|5627|5635|5629|5635|5629|5632.7|5626.7|3
1618965100000|2021-04-21 00:31:40|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|0
1618965110000|2021-04-21 00:31:50|5635|5629|5635|5629|5635|5629|5635|5629|0
1618965120000|2021-04-21 00:32:00|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|0
1618965130000|2021-04-21 00:32:10|5635.4|5629.4|5634.9|5628.9|5635.9|5629.9|5634.9|5628.9|3
1618965140000|2021-04-21 00:32:20|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|1
1618965150000|2021-04-21 00:32:30|5635.7|5629.7|5636.5|5630.5|5636.5|5630.5|5635.7|5629.7|0
1618965160000|2021-04-21 00:32:40|5636.7|5630.7|5637.5|5631.5|5637.5|5631.5|5636.7|5630.7|0
1618965180000|2021-04-21 00:33:00|5637|5631|5638.5|5632.5|5638.5|5632.5|5637|5631|0
1618965190000|2021-04-21 00:33:10|5638.2|5632.2|5637.7|5631.7|5638.2|5632.2|5637.7|5631.7|0
1618965200000|2021-04-21 00:33:20|5637.2|5631.2|5636.9|5630.9|5637.2|5631.2|5636.9|5630.9|0
1618965220000|2021-04-21 00:33:40|5636.7|5630.7|5636.5|5630.5|5636.7|5630.7|5636.5|5630.5|1
1618965240000|2021-04-21 00:34:00|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|5636.9|5630.9|1
1618965260000|2021-04-21 00:34:20|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.5|5630.5|1
1618965270000|2021-04-21 00:34:30|5637|5631|5637.7|5631.7|5637.7|5631.7|5637|5631|13
1618965280000|2021-04-21 00:34:40|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|0
1618965310000|2021-04-21 00:35:10|5636.7|5630.7|5636.5|5630.5|5636.7|5630.7|5636.5|5630.5|1
1618965340000|2021-04-21 00:35:40|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|0
1618965350000|2021-04-21 00:35:50|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|2
1618965360000|2021-04-21 00:36:00|5638.8|5632.8|5640.5|5634.5|5640.5|5634.5|5638.8|5632.8|2
1618965370000|2021-04-21 00:36:10|5640.7|5634.7|5640.5|5634.5|5640.8|5634.8|5640.2|5634.2|3
1618965380000|2021-04-21 00:36:20|5640.3|5634.3|5640.5|5634.5|5640.5|5634.5|5640.3|5634.3|0
1618965390000|2021-04-21 00:36:30|5640.7|5634.7|5640.3|5634.3|5641|5635|5639.7|5633.7|13
1618965410000|2021-04-21 00:36:50|5639.7|5633.7|5640.3|5634.3|5640.3|5634.3|5639.7|5633.7|0
1618965430000|2021-04-21 00:37:10|5640.6|5634.6|5640.3|5634.3|5640.6|5634.6|5640.3|5634.3|1
1618965440000|2021-04-21 00:37:20|5641.2|5635.2|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|12
1618965450000|2021-04-21 00:37:30|5642|5636|5642|5636|5642|5636|5642|5636|0
1618965460000|2021-04-21 00:37:40|5642.2|5636.2|5643.2|5637.2|5643.2|5637.2|5642.2|5636.2|2
1618965470000|2021-04-21 00:37:50|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|6
1618965480000|2021-04-21 00:38:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1618965510000|2021-04-21 00:38:30|5642.7|5636.7|5644.3|5638.3|5644.3|5638.3|5642.7|5636.7|4
1618965520000|2021-04-21 00:38:40|5644.7|5638.7|5644.2|5638.2|5644.7|5638.7|5644.2|5638.2|0
1618965530000|2021-04-21 00:38:50|5643.7|5637.7|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1618965540000|2021-04-21 00:39:00|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1618965550000|2021-04-21 00:39:10|5643.6|5637.6|5645.1|5639.1|5645.1|5639.1|5643.6|5637.6|5
1618965560000|2021-04-21 00:39:20|5645.6|5639.6|5645.1|5639.1|5645.6|5639.6|5645.1|5639.1|2
1618965570000|2021-04-21 00:39:30|5645.3|5639.3|5645.6|5639.6|5646|5640|5644.6|5638.6|4
1618965580000|2021-04-21 00:39:40|5646.1|5640.1|5646.6|5640.6|5646.6|5640.6|5646.1|5640.1|1
1618965590000|2021-04-21 00:39:50|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|1
1618965600000|2021-04-21 00:40:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1618965610000|2021-04-21 00:40:10|5646.5|5640.5|5646.6|5640.6|5646.6|5640.6|5646.5|5640.5|1
1618965620000|2021-04-21 00:40:20|5647|5641|5646.5|5640.5|5647|5641|5646.5|5640.5|0
1618965630000|2021-04-21 00:40:30|5646.1|5640.1|5646.5|5640.5|5646.5|5640.5|5646.1|5640.1|9
1618965650000|2021-04-21 00:40:50|5646.3|5640.3|5646.5|5640.5|5646.5|5640.5|5646|5640|1
1618965660000|2021-04-21 00:41:00|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1618965670000|2021-04-21 00:41:10|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|19
1618965680000|2021-04-21 00:41:20|5644.6|5638.6|5643.6|5637.6|5644.6|5638.6|5643.6|5637.6|6
1618965700000|2021-04-21 00:41:40|5642.5|5636.5|5643.5|5637.5|5643.5|5637.5|5642.5|5636.5|0
1618965710000|2021-04-21 00:41:50|5642.6|5636.6|5642.5|5636.5|5642.6|5636.6|5642.5|5636.5|1
1618965730000|2021-04-21 00:42:10|5642.8|5636.8|5643.1|5637.1|5643.1|5637.1|5642.8|5636.8|0
1618965760000|2021-04-21 00:42:40|5641.3|5635.3|5641.6|5635.6|5641.6|5635.6|5641.3|5635.3|1
1618965780000|2021-04-21 00:43:00|5641.5|5635.5|5641.5|5635.5|5641.5|5635.5|5641.5|5635.5|0
1618965790000|2021-04-21 00:43:10|5643|5637|5643.5|5637.5|5643.5|5637.5|5643|5637|0
1618965800000|2021-04-21 00:43:20|5643.6|5637.6|5644.1|5638.1|5644.1|5638.1|5643.6|5637.6|0
1618965810000|2021-04-21 00:43:30|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|5644.5|5638.5|3
1618965820000|2021-04-21 00:43:40|5644.6|5638.6|5645.5|5639.5|5645.5|5639.5|5644.6|5638.6|1
1618965830000|2021-04-21 00:43:50|5645.6|5639.6|5645.6|5639.6|5646|5640|5645.6|5639.6|0
1618965840000|2021-04-21 00:44:00|5645.8|5639.8|5646.3|5640.3|5646.5|5640.5|5645.8|5639.8|6
1618965850000|2021-04-21 00:44:10|5646|5640|5646.3|5640.3|5646.3|5640.3|5645.3|5639.3|0
1618965870000|2021-04-21 00:44:30|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5645.4|5639.4|0
1618965880000|2021-04-21 00:44:40|5645.6|5639.6|5645.3|5639.3|5645.6|5639.6|5645.3|5639.3|0
1618965890000|2021-04-21 00:44:50|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1618965930000|2021-04-21 00:45:30|5643.6|5637.6|5643.9|5637.9|5643.9|5637.9|5643.6|5637.6|0
1618965950000|2021-04-21 00:45:50|5644.4|5638.4|5645.3|5639.3|5645.3|5639.3|5644.4|5638.4|1
1618965990000|2021-04-21 00:46:30|5646.6|5640.6|5648.1|5642.1|5648.1|5642.1|5646.6|5640.6|5
1618966000000|2021-04-21 00:46:40|5647.8|5641.8|5646.3|5640.3|5647.8|5641.8|5646.3|5640.3|2
1618966010000|2021-04-21 00:46:50|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|5646.1|5640.1|0
1618966030000|2021-04-21 00:47:10|5646.3|5640.3|5646.1|5640.1|5646.3|5640.3|5646.1|5640.1|0
1618966050000|2021-04-21 00:47:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1618966070000|2021-04-21 00:47:50|5646.4|5640.4|5647.3|5641.3|5647.3|5641.3|5646.4|5640.4|0
1618966080000|2021-04-21 00:48:00|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1618966110000|2021-04-21 00:48:30|5646.4|5640.4|5647.3|5641.3|5647.3|5641.3|5646.4|5640.4|0
1618966130000|2021-04-21 00:48:50|5648.3|5642.3|5647.8|5641.8|5648.3|5642.3|5647.8|5641.8|0
1618966140000|2021-04-21 00:49:00|5646.8|5640.8|5647.1|5641.1|5647.3|5641.3|5646.8|5640.8|0
1618966190000|2021-04-21 00:49:50|5647.6|5641.6|5649.1|5643.1|5649.6|5643.6|5647.6|5641.6|1
1618966230000|2021-04-21 00:50:30|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.1|5643.1|0
1618966240000|2021-04-21 00:50:40|5650.7|5644.7|5650.4|5644.4|5650.7|5644.7|5650.4|5644.4|1
1618966250000|2021-04-21 00:50:50|5650.7|5644.7|5651.7|5645.7|5652.4|5646.4|5650.7|5644.7|0
1618966260000|2021-04-21 00:51:00|5651.4|5645.4|5649.4|5643.4|5651.4|5645.4|5649.4|5643.4|0
1618966270000|2021-04-21 00:51:10|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1618966280000|2021-04-21 00:51:20|5650.4|5644.4|5651.4|5645.4|5651.4|5645.4|5650.4|5644.4|2
1618966290000|2021-04-21 00:51:30|5650.7|5644.7|5650.6|5644.6|5650.7|5644.7|5650.6|5644.6|0
1618966300000|2021-04-21 00:51:40|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|0
1618966310000|2021-04-21 00:51:50|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1618966320000|2021-04-21 00:52:00|5650.2|5644.2|5650.4|5644.4|5650.4|5644.4|5649.9|5643.9|0
1618966340000|2021-04-21 00:52:20|5650.1|5644.1|5649.6|5643.6|5650.1|5644.1|5649.6|5643.6|0
1618966350000|2021-04-21 00:52:30|5649.9|5643.9|5650.4|5644.4|5650.4|5644.4|5649.9|5643.9|0
1618966360000|2021-04-21 00:52:40|5650.7|5644.7|5650.9|5644.9|5650.9|5644.9|5650.7|5644.7|0
1618966370000|2021-04-21 00:52:50|5651.1|5645.1|5651.4|5645.4|5651.4|5645.4|5651.1|5645.1|0
1618966400000|2021-04-21 00:53:20|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|0
1618966410000|2021-04-21 00:53:30|5651.4|5645.4|5650.6|5644.6|5651.4|5645.4|5650.6|5644.6|0
1618966420000|2021-04-21 00:53:40|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.2|5644.2|0
1618966430000|2021-04-21 00:53:50|5649|5643|5649|5643|5649|5643|5649|5643|2
1618966450000|2021-04-21 00:54:10|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|5648.8|5642.8|0
1618966460000|2021-04-21 00:54:20|5648.6|5642.6|5647.3|5641.3|5648.6|5642.6|5647.3|5641.3|1
1618966470000|2021-04-21 00:54:30|5647.5|5641.5|5647.8|5641.8|5647.8|5641.8|5647.5|5641.5|0
1618966480000|2021-04-21 00:54:40|5648.1|5642.1|5646.8|5640.8|5648.1|5642.1|5646.8|5640.8|3
1618966510000|2021-04-21 00:55:10|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1618966520000|2021-04-21 00:55:20|5647.4|5641.4|5646.4|5640.4|5647.6|5641.6|5646.4|5640.4|7
1618966550000|2021-04-21 00:55:50|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1618966580000|2021-04-21 00:56:20|5646.4|5640.4|5646.6|5640.6|5646.6|5640.6|5646.4|5640.4|0
1618966600000|2021-04-21 00:56:40|5646.8|5640.8|5648.4|5642.4|5648.4|5642.4|5646.8|5640.8|0
1618966610000|2021-04-21 00:56:50|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1618966620000|2021-04-21 00:57:00|5648.2|5642.2|5648.4|5642.4|5648.4|5642.4|5648.2|5642.2|0
1618966630000|2021-04-21 00:57:10|5649.4|5643.4|5649.6|5643.6|5649.6|5643.6|5649.4|5643.4|0
1618966640000|2021-04-21 00:57:20|5650.1|5644.1|5651.4|5645.4|5651.4|5645.4|5650.1|5644.1|0
1618966660000|2021-04-21 00:57:40|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1618966680000|2021-04-21 00:58:00|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|1
1618966690000|2021-04-21 00:58:10|5650.8|5644.8|5650.4|5644.4|5650.8|5644.8|5650.4|5644.4|0
1618966710000|2021-04-21 00:58:30|5651.4|5645.4|5650.6|5644.6|5651.4|5645.4|5650.6|5644.6|0
1618966740000|2021-04-21 00:59:00|5650.8|5644.8|5650.6|5644.6|5650.8|5644.8|5650.6|5644.6|0
1618966750000|2021-04-21 00:59:10|5650.4|5644.4|5651.7|5645.7|5651.7|5645.7|5650.4|5644.4|1
1618966760000|2021-04-21 00:59:20|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|0
1618966770000|2021-04-21 00:59:30|5652.7|5646.7|5651.4|5645.4|5652.7|5646.7|5651.4|5645.4|1
1618966790000|2021-04-21 00:59:50|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|5652.4|5646.4|3
1618966800000|2021-04-21 01:00:00|5652.2|5646.2|5650|5644|5652.2|5646.2|5650|5644|0
1618966810000|2021-04-21 01:00:10|5649|5643|5649|5643|5649|5643|5646.2|5640.2|1
1618966820000|2021-04-21 01:00:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1618966830000|2021-04-21 01:00:30|5649.4|5643.4|5651.9|5645.9|5652.7|5646.7|5649.4|5643.4|0
1618966840000|2021-04-21 01:00:40|5652.2|5646.2|5654.2|5648.2|5654.2|5648.2|5652.2|5646.2|0
1618966850000|2021-04-21 01:00:50|5653|5647|5653|5647|5653|5647|5653|5647|1
1618966860000|2021-04-21 01:01:00|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5651.5|5645.5|0
1618966870000|2021-04-21 01:01:10|5652|5646|5652|5646|5652|5646|5652|5646|2
1618966880000|2021-04-21 01:01:20|5651.5|5645.5|5651.7|5645.7|5652.5|5646.5|5651.5|5645.5|8
1618966890000|2021-04-21 01:01:30|5651.5|5645.5|5651.5|5645.5|5651.5|5645.5|5651.2|5645.2|0
1618966900000|2021-04-21 01:01:40|5651.2|5645.2|5652.5|5646.5|5652.5|5646.5|5650|5644|1
1618966910000|2021-04-21 01:01:50|5652.7|5646.7|5652.5|5646.5|5653.5|5647.5|5652.5|5646.5|1
1618966920000|2021-04-21 01:02:00|5652|5646|5649.5|5643.5|5652|5646|5647.3|5641.3|2
1618966930000|2021-04-21 01:02:10|5649.2|5643.2|5648.2|5642.2|5649.5|5643.5|5648.2|5642.2|1
1618966940000|2021-04-21 01:02:20|5648.5|5642.5|5649.7|5643.7|5649.7|5643.7|5648.2|5642.2|0
1618966950000|2021-04-21 01:02:30|5649.5|5643.5|5650.2|5644.2|5650.5|5644.5|5649.5|5643.5|0
1618966960000|2021-04-21 01:02:40|5649.5|5643.5|5649.2|5643.2|5649.5|5643.5|5649|5643|2
1618966980000|2021-04-21 01:03:00|5649|5643|5647.3|5641.3|5649|5643|5647|5641|7
1618966990000|2021-04-21 01:03:10|5647.2|5641.2|5646.2|5640.2|5647.2|5641.2|5646|5640|6
1618967010000|2021-04-21 01:03:30|5646.7|5640.7|5646.2|5640.2|5646.7|5640.7|5646.2|5640.2|0
1618967020000|2021-04-21 01:03:40|5647|5641|5646.5|5640.5|5647|5641|5646.2|5640.2|1
1618967030000|2021-04-21 01:03:50|5646.2|5640.2|5646.7|5640.7|5646.7|5640.7|5646.2|5640.2|1
1618967040000|2021-04-21 01:04:00|5646.2|5640.2|5647.2|5641.2|5647.7|5641.7|5646.2|5640.2|0
1618967050000|2021-04-21 01:04:10|5647.3|5641.3|5647.7|5641.7|5648.5|5642.5|5647.2|5641.2|0
1618967070000|2021-04-21 01:04:30|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|0
1618967080000|2021-04-21 01:04:40|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|1
1618967090000|2021-04-21 01:04:50|5646.5|5640.5|5646.5|5640.5|5646.6|5640.6|5646|5640|1
1618967100000|2021-04-21 01:05:00|5646.6|5640.6|5647.5|5641.5|5647.5|5641.5|5646.6|5640.6|0
1618967110000|2021-04-21 01:05:10|5647.6|5641.6|5649.1|5643.1|5649.1|5643.1|5647.6|5641.6|0
1618967120000|2021-04-21 01:05:20|5648.5|5642.5|5650.5|5644.5|5650.5|5644.5|5648.5|5642.5|1
1618967130000|2021-04-21 01:05:30|5650|5644|5649.5|5643.5|5650|5644|5649.5|5643.5|0
1618967150000|2021-04-21 01:05:50|5650|5644|5651.5|5645.5|5651.5|5645.5|5650|5644|1
1618967170000|2021-04-21 01:06:10|5651.6|5645.6|5652.6|5646.6|5652.6|5646.6|5651.6|5645.6|1
1618967180000|2021-04-21 01:06:20|5651.6|5645.6|5650.5|5644.5|5651.6|5645.6|5650.5|5644.5|0
1618967200000|2021-04-21 01:06:40|5651|5645|5651|5645|5651|5645|5650.5|5644.5|0
1618967210000|2021-04-21 01:06:50|5650.6|5644.6|5650.6|5644.6|5651|5645|5650.5|5644.5|0
1618967220000|2021-04-21 01:07:00|5650.5|5644.5|5649.6|5643.6|5650.5|5644.5|5649.6|5643.6|0
1618967230000|2021-04-21 01:07:10|5649|5643|5649|5643|5649|5643|5648.5|5642.5|0
1618967240000|2021-04-21 01:07:20|5648.6|5642.6|5647|5641|5648.6|5642.6|5647|5641|0
1618967250000|2021-04-21 01:07:30|5646.6|5640.6|5646.5|5640.5|5646.6|5640.6|5646.5|5640.5|0
1618967300000|2021-04-21 01:08:20|5647.5|5641.5|5647|5641|5647.5|5641.5|5647|5641|1
1618967310000|2021-04-21 01:08:30|5646.6|5640.6|5646.8|5640.8|5646.8|5640.8|5646.5|5640.5|0
1618967320000|2021-04-21 01:08:40|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|0
1618967380000|2021-04-21 01:09:40|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1618967400000|2021-04-21 01:10:00|5647.1|5641.1|5647.4|5641.4|5647.4|5641.4|5647.1|5641.1|0
1618967420000|2021-04-21 01:10:20|5647.1|5641.1|5647.1|5641.1|5647.4|5641.4|5647.1|5641.1|0
1618967430000|2021-04-21 01:10:30|5647.4|5641.4|5646.1|5640.1|5647.4|5641.4|5645.9|5639.9|6
1618967440000|2021-04-21 01:10:40|5646.4|5640.4|5646.4|5640.4|5646.4|5640.4|5646.1|5640.1|0
1618967460000|2021-04-21 01:11:00|5647.1|5641.1|5646.6|5640.6|5647.4|5641.4|5646.6|5640.6|1
1618967470000|2021-04-21 01:11:10|5646.4|5640.4|5646.9|5640.9|5646.9|5640.9|5646.4|5640.4|0
1618967480000|2021-04-21 01:11:20|5647.1|5641.1|5647.4|5641.4|5647.4|5641.4|5647.1|5641.1|0
1618967490000|2021-04-21 01:11:30|5647.9|5641.9|5648.9|5642.9|5648.9|5642.9|5647.9|5641.9|1
1618967500000|2021-04-21 01:11:40|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1618967510000|2021-04-21 01:11:50|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1618967520000|2021-04-21 01:12:00|5647.4|5641.4|5647.6|5641.6|5647.6|5641.6|5647.4|5641.4|0
1618967560000|2021-04-21 01:12:40|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5646.6|5640.6|0
1618967570000|2021-04-21 01:12:50|5646.9|5640.9|5646.4|5640.4|5646.9|5640.9|5646.4|5640.4|0
1618967580000|2021-04-21 01:13:00|5647.3|5641.3|5647.4|5641.4|5647.4|5641.4|5647.3|5641.3|0
1618967590000|2021-04-21 01:13:10|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1618967600000|2021-04-21 01:13:20|5647.3|5641.3|5648.6|5642.6|5648.6|5642.6|5647.3|5641.3|0
1618967640000|2021-04-21 01:14:00|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1618967660000|2021-04-21 01:14:20|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|0
1618967680000|2021-04-21 01:14:40|5650.8|5644.8|5648.6|5642.6|5650.8|5644.8|5648.6|5642.6|5
1618967690000|2021-04-21 01:14:50|5649.4|5643.4|5649.6|5643.6|5649.6|5643.6|5649.4|5643.4|1
1618967700000|2021-04-21 01:15:00|5649.2|5643.2|5647.6|5641.6|5649.6|5643.6|5646.6|5640.6|3
1618967710000|2021-04-21 01:15:10|5647.1|5641.1|5647.6|5641.6|5647.6|5641.6|5647.1|5641.1|0
1618967720000|2021-04-21 01:15:20|5646.9|5640.9|5646.6|5640.6|5646.9|5640.9|5646.6|5640.6|0
1618967740000|2021-04-21 01:15:40|5645.7|5639.7|5646.2|5640.2|5646.2|5640.2|5644|5638|6
1618967750000|2021-04-21 01:15:50|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|5645.2|5639.2|0
1618967760000|2021-04-21 01:16:00|5644.5|5638.5|5644|5638|5644.5|5638.5|5644|5638|1
1618967770000|2021-04-21 01:16:10|5644.2|5638.2|5645.3|5639.3|5645.3|5639.3|5644.2|5638.2|0
1618967780000|2021-04-21 01:16:20|5645.7|5639.7|5645.2|5639.2|5645.7|5639.7|5645.2|5639.2|0
1618967790000|2021-04-21 01:16:30|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|0
1618967800000|2021-04-21 01:16:40|5645.2|5639.2|5645.3|5639.3|5645.3|5639.3|5645.2|5639.2|0
1618967810000|2021-04-21 01:16:50|5646.2|5640.2|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|0
1618967820000|2021-04-21 01:17:00|5646.7|5640.7|5647.3|5641.3|5647.3|5641.3|5646.7|5640.7|0
1618967830000|2021-04-21 01:17:10|5647.7|5641.7|5647.3|5641.3|5648.3|5642.3|5647.3|5641.3|0
1618967840000|2021-04-21 01:17:20|5646.2|5640.2|5646.3|5640.3|5646.3|5640.3|5646.2|5640.2|0
1618967850000|2021-04-21 01:17:30|5646.1|5640.1|5646|5640|5646.1|5640.1|5645.3|5639.3|0
1618967870000|2021-04-21 01:17:50|5646.1|5640.1|5647|5641|5647|5641|5646|5640|0
1618967880000|2021-04-21 01:18:00|5646.1|5640.1|5646.3|5640.3|5646.3|5640.3|5646.1|5640.1|0
1618967890000|2021-04-21 01:18:10|5646.1|5640.1|5645.6|5639.6|5646.1|5640.1|5645|5639|1
1618967900000|2021-04-21 01:18:20|5644.8|5638.8|5644.3|5638.3|5644.8|5638.8|5644.3|5638.3|0
1618967910000|2021-04-21 01:18:30|5644.1|5638.1|5643.6|5637.6|5644.3|5638.3|5643.6|5637.6|1
1618967920000|2021-04-21 01:18:40|5644|5638|5646.3|5640.3|5647.3|5641.3|5644|5638|3
1618967940000|2021-04-21 01:19:00|5646.5|5640.5|5647|5641|5647|5641|5646.5|5640.5|0
1618967950000|2021-04-21 01:19:10|5647.3|5641.3|5646.5|5640.5|5647.3|5641.3|5646|5640|1
1618967960000|2021-04-21 01:19:20|5647|5641|5647.3|5641.3|5647.3|5641.3|5647|5641|0
1618967970000|2021-04-21 01:19:30|5647.5|5641.5|5647.3|5641.3|5647.5|5641.5|5647.3|5641.3|0
1618967980000|2021-04-21 01:19:40|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|0
1618968000000|2021-04-21 01:20:00|5646.8|5640.8|5645.5|5639.5|5646.8|5640.8|5645.5|5639.5|6
1618968030000|2021-04-21 01:20:30|5645.9|5639.9|5646.3|5640.3|5646.3|5640.3|5645.9|5639.9|0
1618968040000|2021-04-21 01:20:40|5646.8|5640.8|5646.3|5640.3|5646.8|5640.8|5646.3|5640.3|1
1618968050000|2021-04-21 01:20:50|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1618968060000|2021-04-21 01:21:00|5647.1|5641.1|5646.8|5640.8|5647.1|5641.1|5646.3|5640.3|0
1618968070000|2021-04-21 01:21:10|5647.1|5641.1|5647.5|5641.5|5647.5|5641.5|5647.1|5641.1|1
1618968080000|2021-04-21 01:21:20|5647.8|5641.8|5647.6|5641.6|5648.3|5642.3|5647.3|5641.3|0
1618968090000|2021-04-21 01:21:30|5647.3|5641.3|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1618968100000|2021-04-21 01:21:40|5647.3|5641.3|5647|5641|5647.3|5641.3|5646.8|5640.8|0
1618968110000|2021-04-21 01:21:50|5647.3|5641.3|5647.3|5641.3|5648|5642|5647.3|5641.3|2
1618968120000|2021-04-21 01:22:00|5647|5641|5646.3|5640.3|5647|5641|5646.3|5640.3|0
1618968130000|2021-04-21 01:22:10|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1618968140000|2021-04-21 01:22:20|5646.1|5640.1|5647.3|5641.3|5647.3|5641.3|5646.1|5640.1|1
1618968150000|2021-04-21 01:22:30|5647.5|5641.5|5647.8|5641.8|5647.8|5641.8|5647.5|5641.5|0
1618968160000|2021-04-21 01:22:40|5648|5642|5648.8|5642.8|5648.8|5642.8|5648|5642|0
1618968170000|2021-04-21 01:22:50|5649|5643|5649.3|5643.3|5649.3|5643.3|5649|5643|0
1618968180000|2021-04-21 01:23:00|5649|5643|5648.8|5642.8|5649|5643|5648.8|5642.8|0
1618968190000|2021-04-21 01:23:10|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|0
1618968230000|2021-04-21 01:23:50|5648.3|5642.3|5647.3|5641.3|5648.3|5642.3|5647.3|5641.3|1
1618968240000|2021-04-21 01:24:00|5648|5642|5648.3|5642.3|5648.3|5642.3|5648|5642|0
1618968250000|2021-04-21 01:24:10|5647.6|5641.6|5647.3|5641.3|5647.6|5641.6|5647.3|5641.3|1
1618968260000|2021-04-21 01:24:20|5647.6|5641.6|5648.3|5642.3|5648.3|5642.3|5647.6|5641.6|0
1618968270000|2021-04-21 01:24:30|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|0
1618968290000|2021-04-21 01:24:50|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1618968300000|2021-04-21 01:25:00|5646.8|5640.8|5646.8|5640.8|5647.1|5641.1|5646.6|5640.6|8
1618968310000|2021-04-21 01:25:10|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1618968320000|2021-04-21 01:25:20|5646.1|5640.1|5645.8|5639.8|5646.1|5640.1|5645.3|5639.3|5
1618968330000|2021-04-21 01:25:30|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|0
1618968340000|2021-04-21 01:25:40|5645.8|5639.8|5646.8|5640.8|5646.8|5640.8|5645.8|5639.8|0
1618968350000|2021-04-21 01:25:50|5646.6|5640.6|5647.3|5641.3|5647.3|5641.3|5646.3|5640.3|0
1618968370000|2021-04-21 01:26:10|5647.8|5641.8|5648.1|5642.1|5648.1|5642.1|5647.8|5641.8|1
1618968400000|2021-04-21 01:26:40|5649.1|5643.1|5648.1|5642.1|5649.1|5643.1|5648.1|5642.1|1
1618968410000|2021-04-21 01:26:50|5647.8|5641.8|5646.3|5640.3|5647.8|5641.8|5645.8|5639.8|0
1618968420000|2021-04-21 01:27:00|5646.5|5640.5|5647.3|5641.3|5647.3|5641.3|5646.5|5640.5|1
1618968430000|2021-04-21 01:27:10|5647.5|5641.5|5647.3|5641.3|5647.5|5641.5|5647.3|5641.3|0
1618968440000|2021-04-21 01:27:20|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|5647.5|5641.5|0
1618968450000|2021-04-21 01:27:30|5647.3|5641.3|5647.3|5641.3|5647.3|5641.3|5647|5641|0
1618968460000|2021-04-21 01:27:40|5647.5|5641.5|5647.3|5641.3|5647.8|5641.8|5647.3|5641.3|0
1618968470000|2021-04-21 01:27:50|5647.1|5641.1|5646.5|5640.5|5647.1|5641.1|5646.3|5640.3|1
1618968500000|2021-04-21 01:28:20|5646.3|5640.3|5647.1|5641.1|5647.1|5641.1|5646.3|5640.3|0
1618968510000|2021-04-21 01:28:30|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|5646.8|5640.8|0
1618968520000|2021-04-21 01:28:40|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1618968560000|2021-04-21 01:29:20|5645.8|5639.8|5645.5|5639.5|5645.8|5639.8|5645.5|5639.5|1
1618968570000|2021-04-21 01:29:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|1
1618968590000|2021-04-21 01:29:50|5646|5640|5646.5|5640.5|5646.5|5640.5|5646|5640|0
1618968600000|2021-04-21 01:30:00|5646.3|5640.3|5647.3|5641.3|5647.5|5641.5|5646.3|5640.3|2
1618968610000|2021-04-21 01:30:10|5647.5|5641.5|5647.8|5641.8|5647.8|5641.8|5647.3|5641.3|2
1618968630000|2021-04-21 01:30:30|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1618968640000|2021-04-21 01:30:40|5649.3|5643.3|5648.8|5642.8|5649.3|5643.3|5648.6|5642.6|1
1618968650000|2021-04-21 01:30:50|5649.1|5643.1|5648.8|5642.8|5649.1|5643.1|5648.8|5642.8|0
1618968660000|2021-04-21 01:31:00|5649|5643|5650.8|5644.8|5651.3|5645.3|5649|5643|2
1618968670000|2021-04-21 01:31:10|5650.3|5644.3|5651.1|5645.1|5651.1|5645.1|5650.1|5644.1|1
1618968680000|2021-04-21 01:31:20|5650.8|5644.8|5650.3|5644.3|5651.3|5645.3|5649.6|5643.6|3
1618968690000|2021-04-21 01:31:30|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5649.6|5643.6|0
1618968710000|2021-04-21 01:31:50|5650.3|5644.3|5650.1|5644.1|5651.1|5645.1|5650.1|5644.1|0
1618968720000|2021-04-21 01:32:00|5651.1|5645.1|5650.8|5644.8|5651.1|5645.1|5650.8|5644.8|1
1618968730000|2021-04-21 01:32:10|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5649.6|5643.6|0
1618968740000|2021-04-21 01:32:20|5651.3|5645.3|5651.1|5645.1|5651.3|5645.3|5651.1|5645.1|0
1618968750000|2021-04-21 01:32:30|5650.3|5644.3|5650.6|5644.6|5650.6|5644.6|5650.1|5644.1|0
1618968760000|2021-04-21 01:32:40|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1618968770000|2021-04-21 01:32:50|5652.1|5646.1|5653.1|5647.1|5653.1|5647.1|5652.1|5646.1|11
1618968780000|2021-04-21 01:33:00|||||||||4
1618968790000|2021-04-21 01:33:10|5654|5648|5656.6|5650.6|5657.1|5651.1|5654|5648|9
1618968800000|2021-04-21 01:33:20|5657.1|5651.1|5657.1|5651.1|5657.3|5651.3|5657.1|5651.1|2
1618968810000|2021-04-21 01:33:30|5656.8|5650.8|5656.3|5650.3|5656.8|5650.8|5656.3|5650.3|1
1618968820000|2021-04-21 01:33:40|5656.5|5650.5|5656.5|5650.5|5656.5|5650.5|5656.3|5650.3|1
1618968830000|2021-04-21 01:33:50|5656.8|5650.8|5656.5|5650.5|5656.8|5650.8|5656.3|5650.3|1
1618968840000|2021-04-21 01:34:00|5656.3|5650.3|5656.5|5650.5|5656.5|5650.5|5656.3|5650.3|0
1618968850000|2021-04-21 01:34:10|5656.3|5650.3|5656.5|5650.5|5656.5|5650.5|5656.3|5650.3|0
1618968860000|2021-04-21 01:34:20|5657.1|5651.1|5656.5|5650.5|5657.1|5651.1|5656.5|5650.5|0
1618968870000|2021-04-21 01:34:30|5656.3|5650.3|5656.5|5650.5|5656.5|5650.5|5656.1|5650.1|0
1618968880000|2021-04-21 01:34:40|5656.8|5650.8|5657.1|5651.1|5657.1|5651.1|5656.8|5650.8|0
1618968890000|2021-04-21 01:34:50|5656.8|5650.8|5657.3|5651.3|5657.3|5651.3|5656.8|5650.8|0
1618968900000|2021-04-21 01:35:00|5657.5|5651.5|5657.1|5651.1|5657.8|5651.8|5656.5|5650.5|0
1618968910000|2021-04-21 01:35:10|5656.8|5650.8|5656.5|5650.5|5656.8|5650.8|5655.8|5649.8|0
1618968920000|2021-04-21 01:35:20|5656.8|5650.8|5657.1|5651.1|5657.1|5651.1|5656.8|5650.8|1
1618968940000|2021-04-21 01:35:40|5656.9|5650.9|5657.4|5651.4|5657.6|5651.6|5656.9|5650.9|0
1618968950000|2021-04-21 01:35:50|5657.1|5651.1|5657.4|5651.4|5657.4|5651.4|5657.1|5651.1|0
1618968960000|2021-04-21 01:36:00|5656.9|5650.9|5656.6|5650.6|5657.1|5651.1|5656.6|5650.6|0
1618968970000|2021-04-21 01:36:10|5656.9|5650.9|5657.1|5651.1|5657.1|5651.1|5655.9|5649.9|1
1618968980000|2021-04-21 01:36:20|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1618968990000|2021-04-21 01:36:30|5657.1|5651.1|5658.1|5652.1|5658.1|5652.1|5657.1|5651.1|0
1618969000000|2021-04-21 01:36:40|5657.9|5651.9|5657.7|5651.7|5657.9|5651.9|5657.7|5651.7|0
1618969010000|2021-04-21 01:36:50|5657.2|5651.2|5656.9|5650.9|5657.2|5651.2|5656.9|5650.9|0
1618969020000|2021-04-21 01:37:00|5656.7|5650.7|5655.9|5649.9|5657.1|5651.1|5655.9|5649.9|0
1618969030000|2021-04-21 01:37:10|5655.6|5649.6|5655.9|5649.9|5655.9|5649.9|5655.6|5649.6|0
1618969050000|2021-04-21 01:37:30|5656.4|5650.4|5655.9|5649.9|5656.4|5650.4|5655.9|5649.9|0
1618969060000|2021-04-21 01:37:40|5656.4|5650.4|5656.9|5650.9|5656.9|5650.9|5656.4|5650.4|0
1618969080000|2021-04-21 01:38:00|5657.1|5651.1|5655.9|5649.9|5657.1|5651.1|5655.9|5649.9|0
1618969090000|2021-04-21 01:38:10|5656.1|5650.1|5655.7|5649.7|5656.1|5650.1|5655.7|5649.7|1
1618969100000|2021-04-21 01:38:20|5657.2|5651.2|5657.7|5651.7|5657.7|5651.7|5657.2|5651.2|1
1618969130000|2021-04-21 01:38:50|5657|5651|5657|5651|5657|5651|5657|5651|0
1618969140000|2021-04-21 01:39:00|5657.7|5651.7|5656.7|5650.7|5657.7|5651.7|5656.5|5650.5|0
1618969150000|2021-04-21 01:39:10|5657.4|5651.4|5657.7|5651.7|5657.9|5651.9|5657.4|5651.4|0
1618969160000|2021-04-21 01:39:20|5657.9|5651.9|5659.7|5653.7|5659.7|5653.7|5657.9|5651.9|1
1618969170000|2021-04-21 01:39:30|5659.9|5653.9|5660.4|5654.4|5660.7|5654.7|5659.9|5653.9|2
1618969180000|2021-04-21 01:39:40|5660.1|5654.1|5661.5|5655.5|5661.5|5655.5|5658.6|5652.6|4
1618969190000|2021-04-21 01:39:50|5661.9|5655.9|5661.4|5655.4|5661.9|5655.9|5661.4|5655.4|0
1618969200000|2021-04-21 01:40:00|5661.9|5655.9|5661.9|5655.9|5661.9|5655.9|5661.7|5655.7|0
1618969210000|2021-04-21 01:40:10|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.2|5655.2|0
1618969220000|2021-04-21 01:40:20|5661.2|5655.2|5660.7|5654.7|5661.2|5655.2|5659.4|5653.4|0
1618969230000|2021-04-21 01:40:30|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|0
1618969240000|2021-04-21 01:40:40|5660.7|5654.7|5661.5|5655.5|5661.5|5655.5|5660.7|5654.7|0
1618969250000|2021-04-21 01:40:50|5661.7|5655.7|5661.8|5655.8|5662|5656|5661.7|5655.7|1
1618969260000|2021-04-21 01:41:00|5661.5|5655.5|5661.5|5655.5|5662.7|5656.7|5661.5|5655.5|0
1618969270000|2021-04-21 01:41:10|5660.8|5654.8|5661.2|5655.2|5661.5|5655.5|5660.8|5654.8|1
1618969280000|2021-04-21 01:41:20|5661.3|5655.3|5660.5|5654.5|5661.3|5655.3|5660.5|5654.5|0
1618969290000|2021-04-21 01:41:30|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1618969310000|2021-04-21 01:41:50|5661.2|5655.2|5659.7|5653.7|5661.2|5655.2|5659.7|5653.7|3
1618969320000|2021-04-21 01:42:00|5659.4|5653.4|5660.7|5654.7|5660.7|5654.7|5659.1|5653.1|3
1618969330000|2021-04-21 01:42:10|5660.5|5654.5|5660.5|5654.5|5660.7|5654.7|5660.2|5654.2|0
1618969340000|2021-04-21 01:42:20|5660.7|5654.7|5660.2|5654.2|5660.7|5654.7|5660.2|5654.2|0
1618969350000|2021-04-21 01:42:30|5659.9|5653.9|5659.7|5653.7|5659.9|5653.9|5659.7|5653.7|0
1618969370000|2021-04-21 01:42:50|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|4
1618969380000|2021-04-21 01:43:00|5658.9|5652.9|5658.7|5652.7|5659.1|5653.1|5658.5|5652.5|8
1618969390000|2021-04-21 01:43:10|5658.4|5652.4|5657.4|5651.4|5658.4|5652.4|5657.4|5651.4|0
1618969400000|2021-04-21 01:43:20|5657.9|5651.9|5657.1|5651.1|5657.9|5651.9|5656.6|5650.6|0
1618969420000|2021-04-21 01:43:40|5656.7|5650.7|5656.9|5650.9|5656.9|5650.9|5656.7|5650.7|0
1618969430000|2021-04-21 01:43:50|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|2
1618969470000|2021-04-21 01:44:30|5658.1|5652.1|5658.6|5652.6|5658.6|5652.6|5658.1|5652.1|2
1618969480000|2021-04-21 01:44:40|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|0
1618969490000|2021-04-21 01:44:50|5659.1|5653.1|5658.9|5652.9|5659.1|5653.1|5658.9|5652.9|0
1618969500000|2021-04-21 01:45:00|5658.6|5652.6|5658.4|5652.4|5658.6|5652.6|5658.4|5652.4|0
1618969520000|2021-04-21 01:45:20|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|0
1618969530000|2021-04-21 01:45:30|5659.1|5653.1|5658.9|5652.9|5659.1|5653.1|5658.9|5652.9|0
1618969540000|2021-04-21 01:45:40|5659|5653|5660|5654|5660|5654|5659|5653|0
1618969560000|2021-04-21 01:46:00|5659.9|5653.9|5659.5|5653.5|5659.9|5653.9|5659.5|5653.5|1
1618969570000|2021-04-21 01:46:10|5659.2|5653.2|5659.7|5653.7|5660|5654|5659.2|5653.2|1
1618969580000|2021-04-21 01:46:20|5659.9|5653.9|5660.7|5654.7|5660.7|5654.7|5659.9|5653.9|0
1618969590000|2021-04-21 01:46:30|5660.2|5654.2|5660.4|5654.4|5660.4|5654.4|5659.9|5653.9|0
1618969600000|2021-04-21 01:46:40|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|1
1618969610000|2021-04-21 01:46:50|5661.7|5655.7|5663|5657|5663|5657|5661.7|5655.7|2
1618969620000|2021-04-21 01:47:00|5662.9|5656.9|5661.4|5655.4|5662.9|5656.9|5661.4|5655.4|1
1618969630000|2021-04-21 01:47:10|5661|5655|5662.4|5656.4|5662.4|5656.4|5660.9|5654.9|1
1618969650000|2021-04-21 01:47:30|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1618969660000|2021-04-21 01:47:40|5662.2|5656.2|5662.4|5656.4|5663|5657|5661.7|5655.7|5
1618969670000|2021-04-21 01:47:50|5661.9|5655.9|5661.9|5655.9|5662.4|5656.4|5661.5|5655.5|0
1618969680000|2021-04-21 01:48:00|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|0
1618969690000|2021-04-21 01:48:10|5661.4|5655.4|5661|5655|5661.4|5655.4|5661|5655|0
1618969700000|2021-04-21 01:48:20|5660.9|5654.9|5661|5655|5661|5655|5660.9|5654.9|0
1618969720000|2021-04-21 01:48:40|5661.2|5655.2|5662|5656|5662|5656|5661|5655|4
1618969730000|2021-04-21 01:48:50|5662.5|5656.5|5662|5656|5662.5|5656.5|5662|5656|0
1618969740000|2021-04-21 01:49:00|5661.9|5655.9|5662|5656|5662|5656|5661.9|5655.9|1
1618969750000|2021-04-21 01:49:10|5661.7|5655.7|5665|5659|5665.7|5659.7|5661.5|5655.5|26
1618969760000|2021-04-21 01:49:20|5666.6|5660.6|5667.5|5661.5|5667.5|5661.5|5666.6|5660.6|1
1618969770000|2021-04-21 01:49:30|5667.2|5661.2|5669|5663|5669|5663|5667|5661|17
1618969780000|2021-04-21 01:49:40|5668.9|5662.9|5668.4|5662.4|5669|5663|5667.9|5661.9|0
1618969790000|2021-04-21 01:49:50|5668.5|5662.5|5668.2|5662.2|5668.9|5662.9|5667.4|5661.4|0
1618969800000|2021-04-21 01:50:00|5668.4|5662.4|5669|5663|5669|5663|5667.9|5661.9|4
1618969810000|2021-04-21 01:50:10|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|1
1618969820000|2021-04-21 01:50:20|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|0
1618969830000|2021-04-21 01:50:30|5670.9|5664.9|5670.5|5664.5|5670.9|5664.9|5670.5|5664.5|5
1618969840000|2021-04-21 01:50:40|5670.2|5664.2|5670.9|5664.9|5670.9|5664.9|5670.2|5664.2|2
1618969850000|2021-04-21 01:50:50|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|5671.5|5665.5|0
1618969860000|2021-04-21 01:51:00|5671.8|5665.8|5671.2|5665.2|5671.8|5665.8|5671|5665|1
1618969870000|2021-04-21 01:51:10|5671.5|5665.5|5670.8|5664.8|5671.5|5665.5|5670.8|5664.8|2
1618969880000|2021-04-21 01:51:20|5671|5665|5670.6|5664.6|5671|5665|5670.6|5664.6|1
1618969890000|2021-04-21 01:51:30|5670.4|5664.4|5669.4|5663.4|5670.4|5664.4|5669.4|5663.4|0
1618969900000|2021-04-21 01:51:40|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1618969910000|2021-04-21 01:51:50|5669.4|5663.4|5668.9|5662.9|5669.4|5663.4|5668.9|5662.9|2
1618969920000|2021-04-21 01:52:00|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|0
1618969930000|2021-04-21 01:52:10|5669.1|5663.1|5668.1|5662.1|5669.1|5663.1|5668.1|5662.1|0
1618969950000|2021-04-21 01:52:30|5668.8|5662.8|5667.2|5661.2|5668.8|5662.8|5666.5|5660.5|0
1618969960000|2021-04-21 01:52:40|5667|5661|5666.7|5660.7|5667|5661|5666.7|5660.7|0
1618969970000|2021-04-21 01:52:50|||||||||2
1618969980000|2021-04-21 01:53:00|5666.2|5660.2|5666|5660|5666.3|5660.3|5666|5660|1
1618970010000|2021-04-21 01:53:30|5665.8|5659.8|5666.8|5660.8|5666.8|5660.8|5665.8|5659.8|1
1618970020000|2021-04-21 01:53:40|5667|5661|5666.8|5660.8|5667|5661|5666.8|5660.8|1
1618970030000|2021-04-21 01:53:50|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|2
1618970040000|2021-04-21 01:54:00|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|5666.2|5660.2|0
1618970070000|2021-04-21 01:54:30|5665.8|5659.8|5664.8|5658.8|5666.2|5660.2|5664.8|5658.8|7
1618970080000|2021-04-21 01:54:40|5664.7|5658.7|5665|5659|5665.3|5659.3|5664.7|5658.7|2
1618970100000|2021-04-21 01:55:00|5665.2|5659.2|5665|5659|5665.5|5659.5|5665|5659|0
1618970110000|2021-04-21 01:55:10|5664|5658|5664|5658|5665|5659|5663.5|5657.5|9
1618970130000|2021-04-21 01:55:30|5664.2|5658.2|5666.3|5660.3|5666.3|5660.3|5664.2|5658.2|4
1618970140000|2021-04-21 01:55:40|5666.5|5660.5|5666.8|5660.8|5666.8|5660.8|5666.5|5660.5|0
1618970150000|2021-04-21 01:55:50|5667|5661|5665.3|5659.3|5667|5661|5665.3|5659.3|0
1618970160000|2021-04-21 01:56:00|5665|5659|5665|5659|5665|5659|5665|5659|1
1618970170000|2021-04-21 01:56:10|5665.7|5659.7|5665.8|5659.8|5665.8|5659.8|5665.5|5659.5|1
1618970180000|2021-04-21 01:56:20|5666|5660|5665.5|5659.5|5666|5660|5665.5|5659.5|0
1618970190000|2021-04-21 01:56:30|5665.8|5659.8|5665.5|5659.5|5665.8|5659.8|5665.5|5659.5|0
1618970200000|2021-04-21 01:56:40|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|1
1618970210000|2021-04-21 01:56:50|5665.5|5659.5|5666|5660|5666|5660|5665.5|5659.5|1
1618970220000|2021-04-21 01:57:00|5665.8|5659.8|5665.5|5659.5|5666|5660|5665.5|5659.5|1
1618970230000|2021-04-21 01:57:10|5665|5659|5665|5659|5665|5659|5665|5659|4
1618970240000|2021-04-21 01:57:20|||||||||1
1618970250000|2021-04-21 01:57:30|||||||||11
1618970260000|2021-04-21 01:57:40|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|1
1618970270000|2021-04-21 01:57:50|5665.6|5659.6|5665.8|5659.8|5666.5|5660.5|5665.6|5659.6|1
1618970280000|2021-04-21 01:58:00|5666.5|5660.5|5665.8|5659.8|5666.5|5660.5|5665.8|5659.8|0
1618970290000|2021-04-21 01:58:10|5666|5660|5666.3|5660.3|5666.3|5660.3|5666|5660|0
1618970300000|2021-04-21 01:58:20|||||||||1
1618970310000|2021-04-21 01:58:30|||||||||1
1618970330000|2021-04-21 01:58:50|5666.1|5660.1|5665.5|5659.5|5666.5|5660.5|5665.5|5659.5|1
1618970340000|2021-04-21 01:59:00|5665.3|5659.3|5665|5659|5665.3|5659.3|5665|5659|1
1618970350000|2021-04-21 01:59:10|5666|5660|5665|5659|5666|5660|5665|5659|1
1618970360000|2021-04-21 01:59:20|5665.5|5659.5|5665|5659|5666|5660|5665|5659|0
1618970370000|2021-04-21 01:59:30|5665.3|5659.3|5666|5660|5666|5660|5665.3|5659.3|0
1618970380000|2021-04-21 01:59:40|5666.2|5660.2|5668.3|5662.3|5668.8|5662.8|5666.2|5660.2|6
1618970400000|2021-04-21 02:00:00|5668|5662|5667.3|5661.3|5668|5662|5667.3|5661.3|0
1618970410000|2021-04-21 02:00:10|5667.8|5661.8|5668|5662|5668|5662|5667.3|5661.3|2
1618970420000|2021-04-21 02:00:20|5668.5|5662.5|5669|5663|5669.5|5663.5|5668.5|5662.5|1
1618970430000|2021-04-21 02:00:30|5668.8|5662.8|5668|5662|5668.8|5662.8|5668|5662|0
1618970460000|2021-04-21 02:01:00|5667.7|5661.7|5665.8|5659.8|5667.7|5661.7|5665.8|5659.8|2
1618970470000|2021-04-21 02:01:10|5666|5660|5666.8|5660.8|5667|5661|5666|5660|2
1618970480000|2021-04-21 02:01:20|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|0
1618970490000|2021-04-21 02:01:30|5666|5660|5666|5660|5666|5660|5666|5660|0
1618970500000|2021-04-21 02:01:40|5667.3|5661.3|5668.1|5662.1|5668.3|5662.3|5667.3|5661.3|0
1618970510000|2021-04-21 02:01:50|5668.3|5662.3|5668|5662|5668.3|5662.3|5668|5662|0
1618970520000|2021-04-21 02:02:00|5668.3|5662.3|5666.8|5660.8|5668.3|5662.3|5666|5660|1
1618970530000|2021-04-21 02:02:10|5666.5|5660.5|5666.5|5660.5|5667.5|5661.5|5666.3|5660.3|9
1618970540000|2021-04-21 02:02:20|5666.3|5660.3|5667|5661|5667|5661|5666|5660|0
1618970550000|2021-04-21 02:02:30|5667.3|5661.3|5667.6|5661.6|5668.1|5662.1|5667.3|5661.3|1
1618970560000|2021-04-21 02:02:40|5667.9|5661.9|5669.4|5663.4|5669.4|5663.4|5667.9|5661.9|0
1618970580000|2021-04-21 02:03:00|5668.9|5662.9|5667.8|5661.8|5668.9|5662.9|5667.8|5661.8|1
1618970590000|2021-04-21 02:03:10|5668.1|5662.1|5669.1|5663.1|5669.1|5663.1|5668.1|5662.1|1
1618970600000|2021-04-21 02:03:20|5668.9|5662.9|5668.8|5662.8|5668.9|5662.9|5667.8|5661.8|1
1618970610000|2021-04-21 02:03:30|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1618970620000|2021-04-21 02:03:40|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1618970630000|2021-04-21 02:03:50|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1618970640000|2021-04-21 02:04:00|5669.1|5663.1|5668.8|5662.8|5669.1|5663.1|5668.3|5662.3|2
1618970650000|2021-04-21 02:04:10|5668.1|5662.1|5668.3|5662.3|5668.3|5662.3|5668.1|5662.1|0
1618970660000|2021-04-21 02:04:20|5668.1|5662.1|5666.4|5660.4|5668.1|5662.1|5666.1|5660.1|0
1618970670000|2021-04-21 02:04:30|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|5667.4|5661.4|1
1618970680000|2021-04-21 02:04:40|5667.1|5661.1|5667.4|5661.4|5667.4|5661.4|5666.4|5660.4|1
1618970700000|2021-04-21 02:05:00|5666.6|5660.6|5666.1|5660.1|5666.6|5660.6|5666.1|5660.1|0
1618970710000|2021-04-21 02:05:10|5666.4|5660.4|5666.6|5660.6|5666.6|5660.6|5666.4|5660.4|0
1618970720000|2021-04-21 02:05:20|5666.4|5660.4|5666.9|5660.9|5666.9|5660.9|5666.4|5660.4|0
1618970730000|2021-04-21 02:05:30|5666.6|5660.6|5664.6|5658.6|5666.6|5660.6|5664.6|5658.6|4
1618970740000|2021-04-21 02:05:40|5664.4|5658.4|5664.6|5658.6|5665.4|5659.4|5664.1|5658.1|2
1618970760000|2021-04-21 02:06:00|5665.1|5659.1|5664.6|5658.6|5665.1|5659.1|5664.1|5658.1|0
1618970770000|2021-04-21 02:06:10|5665.1|5659.1|5664.8|5658.8|5665.3|5659.3|5664.8|5658.8|1
1618970780000|2021-04-21 02:06:20|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|5664.5|5658.5|0
1618970790000|2021-04-21 02:06:30|5664.3|5658.3|5664.8|5658.8|5664.8|5658.8|5664.3|5658.3|0
1618970810000|2021-04-21 02:06:50|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|0
1618970840000|2021-04-21 02:07:20|5665|5659|5664.9|5658.9|5665.6|5659.6|5664.9|5658.9|2
1618970850000|2021-04-21 02:07:30|5664.6|5658.6|5665.6|5659.6|5665.6|5659.6|5664.6|5658.6|0
1618970860000|2021-04-21 02:07:40|5666|5660|5666.6|5660.6|5666.6|5660.6|5666|5660|0
1618970870000|2021-04-21 02:07:50|5666.1|5660.1|5666.6|5660.6|5666.6|5660.6|5666.1|5660.1|1
1618970880000|2021-04-21 02:08:00|5666.4|5660.4|5667.8|5661.8|5667.8|5661.8|5666.4|5660.4|2
1618970890000|2021-04-21 02:08:10|5667.6|5661.6|5666.6|5660.6|5667.6|5661.6|5666.6|5660.6|0
1618970900000|2021-04-21 02:08:20|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1618970920000|2021-04-21 02:08:40|5667.1|5661.1|5666.8|5660.8|5667.1|5661.1|5666.8|5660.8|0
1618970930000|2021-04-21 02:08:50|5666.6|5660.6|5667.8|5661.8|5667.8|5661.8|5666.6|5660.6|0
1618970950000|2021-04-21 02:09:10|5667.6|5661.6|5665.5|5659.5|5667.6|5661.6|5665.5|5659.5|1
1618970960000|2021-04-21 02:09:20|5665.3|5659.3|5665.8|5659.8|5665.8|5659.8|5665.1|5659.1|0
1618970970000|2021-04-21 02:09:30|5665.6|5659.6|5665.3|5659.3|5665.6|5659.6|5665.3|5659.3|0
1618970980000|2021-04-21 02:09:40|5665.6|5659.6|5664.6|5658.6|5665.6|5659.6|5664.6|5658.6|0
1618970990000|2021-04-21 02:09:50|5664.9|5658.9|5665.4|5659.4|5665.4|5659.4|5664.9|5658.9|1
1618971000000|2021-04-21 02:10:00|5665.6|5659.6|5665.4|5659.4|5665.6|5659.6|5665.4|5659.4|0
1618971010000|2021-04-21 02:10:10|5664.6|5658.6|5665.5|5659.5|5665.5|5659.5|5664.6|5658.6|3
1618971020000|2021-04-21 02:10:20|5665.8|5659.8|5666|5660|5666|5660|5665.5|5659.5|6
1618971030000|2021-04-21 02:10:30|5665.5|5659.5|5666.5|5660.5|5666.5|5660.5|5665.5|5659.5|1
1618971040000|2021-04-21 02:10:40|5666.8|5660.8|5667|5661|5667|5661|5666.6|5660.6|0
1618971050000|2021-04-21 02:10:50|5666.8|5660.8|5666|5660|5666.8|5660.8|5665.8|5659.8|0
1618971060000|2021-04-21 02:11:00|5665.8|5659.8|5666|5660|5666|5660|5665.8|5659.8|1
1618971070000|2021-04-21 02:11:10|5665.8|5659.8|5667.3|5661.3|5667.3|5661.3|5665.8|5659.8|0
1618971080000|2021-04-21 02:11:20|5667|5661|5667|5661|5667|5661|5667|5661|0
1618971090000|2021-04-21 02:11:30|5667.3|5661.3|5668|5662|5668|5662|5667.3|5661.3|1
1618971100000|2021-04-21 02:11:40|5668.5|5662.5|5667.8|5661.8|5668.5|5662.5|5667.8|5661.8|0
1618971110000|2021-04-21 02:11:50|5667.6|5661.6|5667.8|5661.8|5667.8|5661.8|5667.4|5661.4|2
1618971120000|2021-04-21 02:12:00|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1618971130000|2021-04-21 02:12:10|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1618971140000|2021-04-21 02:12:20|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1618971170000|2021-04-21 02:12:50|5667.4|5661.4|5667.6|5661.6|5668.1|5662.1|5667.4|5661.4|2
1618971180000|2021-04-21 02:13:00|5667.8|5661.8|5667|5661|5667.8|5661.8|5667|5661|0
1618971220000|2021-04-21 02:13:40|5667.6|5661.6|5668|5662|5668|5662|5667.6|5661.6|2
1618971230000|2021-04-21 02:13:50|5668.4|5662.4|5668.8|5662.8|5668.8|5662.8|5668.4|5662.4|1
1618971240000|2021-04-21 02:14:00|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1618971250000|2021-04-21 02:14:10|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5667.8|5661.8|2
1618971260000|2021-04-21 02:14:20|5669.1|5663.1|5669.8|5663.8|5669.8|5663.8|5669.1|5663.1|0
1618971270000|2021-04-21 02:14:30|5669.4|5663.4|5669.9|5663.9|5669.9|5663.9|5669.4|5663.4|1
1618971280000|2021-04-21 02:14:40|5670.2|5664.2|5669.9|5663.9|5670.2|5664.2|5669.9|5663.9|0
1618971290000|2021-04-21 02:14:50|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|5669.6|5663.6|0
1618971300000|2021-04-21 02:15:00|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|1
1618971340000|2021-04-21 02:15:40|5668.6|5662.6|5668.4|5662.4|5668.6|5662.6|5668.4|5662.4|0
1618971350000|2021-04-21 02:15:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|1
1618971380000|2021-04-21 02:16:20|5668.9|5662.9|5668.8|5662.8|5669.3|5663.3|5668.8|5662.8|0
1618971420000|2021-04-21 02:17:00|5669.3|5663.3|5667.3|5661.3|5669.3|5663.3|5667.3|5661.3|0
1618971430000|2021-04-21 02:17:10|5666.9|5660.9|5668.8|5662.8|5668.8|5662.8|5666.9|5660.9|0
1618971500000|2021-04-21 02:18:20|5669.3|5663.3|5668.8|5662.8|5669.3|5663.3|5668.8|5662.8|0
1618971510000|2021-04-21 02:18:30|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1618971530000|2021-04-21 02:18:50|5669.3|5663.3|5669.8|5663.8|5669.8|5663.8|5669.3|5663.3|0
1618971540000|2021-04-21 02:19:00|5669.9|5663.9|5670.9|5664.9|5670.9|5664.9|5669.9|5663.9|1
1618971570000|2021-04-21 02:19:30|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1618971580000|2021-04-21 02:19:40|5672.1|5666.1|5672.6|5666.6|5672.7|5666.7|5672.1|5666.1|2
1618971590000|2021-04-21 02:19:50|5672.2|5666.2|5672.4|5666.4|5672.6|5666.6|5672.2|5666.2|0
1618971600000|2021-04-21 02:20:00|5671.1|5665.1|5670.6|5664.6|5671.1|5665.1|5669.4|5663.4|0
1618971620000|2021-04-21 02:20:20|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|1
1618971630000|2021-04-21 02:20:30|5671.6|5665.6|5671.9|5665.9|5671.9|5665.9|5671.6|5665.6|0
1618971640000|2021-04-21 02:20:40|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1618971650000|2021-04-21 02:20:50|5671.9|5665.9|5671.7|5665.7|5671.9|5665.9|5671.7|5665.7|1
1618971660000|2021-04-21 02:21:00|5672.1|5666.1|5671.7|5665.7|5672.4|5666.4|5671.7|5665.7|5
1618971670000|2021-04-21 02:21:10|5671.9|5665.9|5672.2|5666.2|5672.6|5666.6|5671.9|5665.9|1
1618971680000|2021-04-21 02:21:20|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1618971710000|2021-04-21 02:21:50|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5669.7|5663.7|17
1618971720000|2021-04-21 02:22:00|5670.7|5664.7|5669.7|5663.7|5670.7|5664.7|5668.7|5662.7|12
1618971730000|2021-04-21 02:22:10|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|5668.7|5662.7|1
1618971740000|2021-04-21 02:22:20|5667.6|5661.6|5667.7|5661.7|5667.7|5661.7|5667.6|5661.6|0
1618971750000|2021-04-21 02:22:30|5668.1|5662.1|5668.7|5662.7|5668.7|5662.7|5668.1|5662.1|0
1618971780000|2021-04-21 02:23:00|5668.6|5662.6|5667.9|5661.9|5668.6|5662.6|5667.9|5661.9|0
1618971840000|2021-04-21 02:24:00|5667.6|5661.6|5666.9|5660.9|5667.6|5661.6|5666.9|5660.9|4
1618971870000|2021-04-21 02:24:30|5667.4|5661.4|5668.4|5662.4|5668.7|5662.7|5667.4|5661.4|2
1618971880000|2021-04-21 02:24:40|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|0
1618971890000|2021-04-21 02:24:50|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1618971900000|2021-04-21 02:25:00|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|5668.5|5662.5|0
1618971960000|2021-04-21 02:26:00|5668.2|5662.2|5668.4|5662.4|5668.5|5662.5|5668|5662|0
1618971980000|2021-04-21 02:26:20|5668|5662|5670.7|5664.7|5672.4|5666.4|5668|5662|0
1618971990000|2021-04-21 02:26:30|5671.4|5665.4|5671.4|5665.4|5671.4|5665.4|5671|5665|0
1618972020000|2021-04-21 02:27:00|5670.9|5664.9|5670.4|5664.4|5670.9|5664.9|5670.4|5664.4|0
1618972030000|2021-04-21 02:27:10|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1618972070000|2021-04-21 02:27:50|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|5670.5|5664.5|1
1618972110000|2021-04-21 02:28:30|5670.4|5664.4|5670.5|5664.5|5670.5|5664.5|5670.4|5664.4|1
1618972120000|2021-04-21 02:28:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|1
1618972160000|2021-04-21 02:29:20|5669.7|5663.7|5670|5664|5670|5664|5669.7|5663.7|0
1618972170000|2021-04-21 02:29:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1618972180000|2021-04-21 02:29:40|5669.3|5663.3|5669.2|5663.2|5669.3|5663.3|5669.2|5663.2|2
1618972190000|2021-04-21 02:29:50|5668.5|5662.5|5668.2|5662.2|5668.5|5662.5|5668.2|5662.2|0
1618972200000|2021-04-21 02:30:00|5668.8|5662.8|5670|5664|5670|5664|5668.8|5662.8|3
1618972210000|2021-04-21 02:30:10|5669.7|5663.7|5669.3|5663.3|5670.3|5664.3|5669.3|5663.3|5
1618972230000|2021-04-21 02:30:30|5669.7|5663.7|5670.3|5664.3|5670.3|5664.3|5669.7|5663.7|0
1618972240000|2021-04-21 02:30:40|5670.7|5664.7|5672.3|5666.3|5672.3|5666.3|5670.7|5664.7|0
1618972250000|2021-04-21 02:30:50|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1618972260000|2021-04-21 02:31:00|5673|5667|5672|5666|5673|5667|5672|5666|0
1618972270000|2021-04-21 02:31:10|5672.2|5666.2|5672.3|5666.3|5672.5|5666.5|5672.2|5666.2|0
1618972290000|2021-04-21 02:31:30|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1618972300000|2021-04-21 02:31:40|5673|5667|5673|5667|5673.3|5667.3|5673|5667|0
1618972310000|2021-04-21 02:31:50|5673.3|5667.3|5673.5|5667.5|5673.5|5667.5|5673.3|5667.3|0
1618972320000|2021-04-21 02:32:00|5672.4|5666.4|5672|5666|5672.4|5666.4|5671|5665|0
1618972330000|2021-04-21 02:32:10|5672.2|5666.2|5672|5666|5672.3|5666.3|5670.7|5664.7|0
1618972350000|2021-04-21 02:32:30|5672.5|5666.5|5672.7|5666.7|5672.7|5666.7|5672.5|5666.5|0
1618972370000|2021-04-21 02:32:50|5673|5667|5673|5667|5673|5667|5673|5667|0
1618972380000|2021-04-21 02:33:00|5671.2|5665.2|5671.7|5665.7|5671.7|5665.7|5669.7|5663.7|1
1618972390000|2021-04-21 02:33:10|5671.3|5665.3|5669.7|5663.7|5671.3|5665.3|5669.7|5663.7|0
1618972420000|2021-04-21 02:33:40|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1618972430000|2021-04-21 02:33:50|5670.1|5664.1|5669.4|5663.4|5670.1|5664.1|5669.4|5663.4|2
1618972440000|2021-04-21 02:34:00|5669.7|5663.7|5668.9|5662.9|5669.7|5663.7|5668.4|5662.4|0
1618972450000|2021-04-21 02:34:10|5668.7|5662.7|5666.9|5660.9|5668.7|5662.7|5666.9|5660.9|1
1618972470000|2021-04-21 02:34:30|5667.4|5661.4|5667.2|5661.2|5667.4|5661.4|5667.2|5661.2|0
1618972480000|2021-04-21 02:34:40|5666.4|5660.4|5666.9|5660.9|5666.9|5660.9|5666.4|5660.4|2
1618972500000|2021-04-21 02:35:00|5667.2|5661.2|5667.9|5661.9|5667.9|5661.9|5666.9|5660.9|0
1618972510000|2021-04-21 02:35:10|5668.9|5662.9|5669.4|5663.4|5669.4|5663.4|5668.9|5662.9|3
1618972520000|2021-04-21 02:35:20|5669.9|5663.9|5670.4|5664.4|5670.4|5664.4|5669.9|5663.9|0
1618972540000|2021-04-21 02:35:40|5669.2|5663.2|5668.9|5662.9|5669.2|5663.2|5668.9|5662.9|0
1618972550000|2021-04-21 02:35:50|5668.7|5662.7|5667.7|5661.7|5668.7|5662.7|5667.7|5661.7|0
1618972560000|2021-04-21 02:36:00|5667.9|5661.9|5669.4|5663.4|5669.4|5663.4|5667.9|5661.9|1
1618972570000|2021-04-21 02:36:10|5669.9|5663.9|5670.7|5664.7|5670.7|5664.7|5669.9|5663.9|0
1618972590000|2021-04-21 02:36:30|5670.2|5664.2|5671.2|5665.2|5671.2|5665.2|5670.2|5664.2|0
1618972600000|2021-04-21 02:36:40|5671.7|5665.7|5673.5|5667.5|5673.5|5667.5|5671.7|5665.7|3
1618972610000|2021-04-21 02:36:50|5673.7|5667.7|5673.5|5667.5|5673.7|5667.7|5673.5|5667.5|1
1618972620000|2021-04-21 02:37:00|5673.2|5667.2|5673|5667|5673.7|5667.7|5672.7|5666.7|0
1618972630000|2021-04-21 02:37:10|5672.2|5666.2|5672.7|5666.7|5672.7|5666.7|5672.2|5666.2|0
1618972640000|2021-04-21 02:37:20|5672.2|5666.2|5671.9|5665.9|5672.2|5666.2|5671.9|5665.9|0
1618972650000|2021-04-21 02:37:30|5672.2|5666.2|5672.4|5666.4|5672.7|5666.7|5672.2|5666.2|2
1618972660000|2021-04-21 02:37:40|5672.7|5666.7|5673.9|5667.9|5674|5668|5672.7|5666.7|2
1618972680000|2021-04-21 02:38:00|5674.2|5668.2|5673.4|5667.4|5674.2|5668.2|5673.4|5667.4|0
1618972690000|2021-04-21 02:38:10|5672.9|5666.9|5673.7|5667.7|5673.7|5667.7|5672.9|5666.9|0
1618972710000|2021-04-21 02:38:30|5673.2|5667.2|5673.5|5667.5|5673.5|5667.5|5673.2|5667.2|0
1618972720000|2021-04-21 02:38:40|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|5673.2|5667.2|0
1618972730000|2021-04-21 02:38:50|5673|5667|5672.5|5666.5|5673|5667|5672.5|5666.5|0
1618972740000|2021-04-21 02:39:00|5673.2|5667.2|5672.7|5666.7|5673.4|5667.4|5672.5|5666.5|5
1618972750000|2021-04-21 02:39:10|5672.5|5666.5|5671.7|5665.7|5672.5|5666.5|5671.5|5665.5|0
1618972760000|2021-04-21 02:39:20|5672.4|5666.4|5671.9|5665.9|5672.4|5666.4|5671.9|5665.9|0
1618972770000|2021-04-21 02:39:30|5671.7|5665.7|5670.2|5664.2|5671.7|5665.7|5670.2|5664.2|1
1618972780000|2021-04-21 02:39:40|5670.5|5664.5|5670.7|5664.7|5670.7|5664.7|5670.2|5664.2|0
1618972800000|2021-04-21 02:40:00|5670.5|5664.5|5670.2|5664.2|5670.5|5664.5|5670.2|5664.2|0
1618972820000|2021-04-21 02:40:20|5669.7|5663.7|5670.5|5664.5|5670.5|5664.5|5669.7|5663.7|11
1618972830000|2021-04-21 02:40:30|5670.2|5664.2|5670.5|5664.5|5670.5|5664.5|5670.2|5664.2|1
1618972850000|2021-04-21 02:40:50|5670.7|5664.7|5670.7|5664.7|5670.9|5664.9|5670.7|5664.7|2
1618972870000|2021-04-21 02:41:10|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1618972880000|2021-04-21 02:41:20|5669.9|5663.9|5669.9|5663.9|5670.2|5664.2|5669.9|5663.9|0
1618972890000|2021-04-21 02:41:30|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|2
1618972900000|2021-04-21 02:41:40|5670.4|5664.4|5670.7|5664.7|5670.9|5664.9|5670.4|5664.4|0
1618972910000|2021-04-21 02:41:50|5670.9|5664.9|5670.7|5664.7|5670.9|5664.9|5670.4|5664.4|0
1618972920000|2021-04-21 02:42:00|5670|5664|5669.8|5663.8|5670.3|5664.3|5669.8|5663.8|0
1618972930000|2021-04-21 02:42:10|5669.3|5663.3|5669.7|5663.7|5669.8|5663.8|5669.3|5663.3|12
1618972940000|2021-04-21 02:42:20|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|0
1618972950000|2021-04-21 02:42:30|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1618972960000|2021-04-21 02:42:40|5670|5664|5670.2|5664.2|5670.2|5664.2|5670|5664|0
1618972980000|2021-04-21 02:43:00|5670|5664|5669.5|5663.5|5670|5664|5669.3|5663.3|0
1618973000000|2021-04-21 02:43:20|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1618973010000|2021-04-21 02:43:30|5669.3|5663.3|5669.5|5663.5|5669.5|5663.5|5669.3|5663.3|0
1618973020000|2021-04-21 02:43:40|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1618973030000|2021-04-21 02:43:50|5669.7|5663.7|5669.5|5663.5|5669.7|5663.7|5669.5|5663.5|1
1618973040000|2021-04-21 02:44:00|5669.2|5663.2|5668.3|5662.3|5669.5|5663.5|5668.3|5662.3|1
1618973050000|2021-04-21 02:44:10|5668.7|5662.7|5666.3|5660.3|5668.7|5662.7|5666.3|5660.3|10
1618973060000|2021-04-21 02:44:20|5665.7|5659.7|5668.8|5662.8|5668.8|5662.8|5665.7|5659.7|9
1618973070000|2021-04-21 02:44:30|5669.2|5663.2|5667.7|5661.7|5669.2|5663.2|5667.7|5661.7|0
1618973090000|2021-04-21 02:44:50|5668|5662|5669.3|5663.3|5669.3|5663.3|5668|5662|0
1618973100000|2021-04-21 02:45:00|5669.8|5663.8|5671.6|5665.6|5671.6|5665.6|5669.6|5663.6|3
1618973110000|2021-04-21 02:45:10|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1618973120000|2021-04-21 02:45:20|5670.2|5664.2|5670.8|5664.8|5670.8|5664.8|5670.2|5664.2|0
1618973130000|2021-04-21 02:45:30|5670.2|5664.2|5670|5664|5670.2|5664.2|5669.6|5663.6|0
1618973160000|2021-04-21 02:46:00|5670.2|5664.2|5668.7|5662.7|5670.2|5664.2|5668.2|5662.2|1
1618973170000|2021-04-21 02:46:10|5668.3|5662.3|5667.8|5661.8|5668.7|5662.7|5667.8|5661.8|0
1618973180000|2021-04-21 02:46:20|5668|5662|5668.7|5662.7|5668.8|5662.8|5668|5662|0
1618973190000|2021-04-21 02:46:30|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|5667.7|5661.7|0
1618973200000|2021-04-21 02:46:40|5668|5662|5668.7|5662.7|5668.7|5662.7|5668|5662|0
1618973210000|2021-04-21 02:46:50|5667.8|5661.8|5667.8|5661.8|5668|5662|5667.8|5661.8|0
1618973220000|2021-04-21 02:47:00|5667.3|5661.3|5667.7|5661.7|5667.8|5661.8|5667.3|5661.3|0
1618973230000|2021-04-21 02:47:10|5667.6|5661.6|5666.8|5660.8|5667.6|5661.6|5666.8|5660.8|0
1618973240000|2021-04-21 02:47:20|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1618973250000|2021-04-21 02:47:30|5668.3|5662.3|5668.6|5662.6|5668.8|5662.8|5668.1|5662.1|0
1618973260000|2021-04-21 02:47:40|5668.3|5662.3|5667.6|5661.6|5668.6|5662.6|5667.6|5661.6|0
1618973270000|2021-04-21 02:47:50|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|0
1618973290000|2021-04-21 02:48:10|5667.6|5661.6|5667.8|5661.8|5667.8|5661.8|5667.6|5661.6|0
1618973300000|2021-04-21 02:48:20|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5668.1|5662.1|0
1618973340000|2021-04-21 02:49:00|5668.5|5662.5|5668.6|5662.6|5668.6|5662.6|5667.8|5661.8|0
1618973360000|2021-04-21 02:49:20|5668.3|5662.3|5668.6|5662.6|5668.6|5662.6|5668.3|5662.3|0
1618973370000|2021-04-21 02:49:30|5668.3|5662.3|5667.8|5661.8|5668.3|5662.3|5667.8|5661.8|0
1618973390000|2021-04-21 02:49:50|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|1
1618973420000|2021-04-21 02:50:20|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1618973440000|2021-04-21 02:50:40|5668|5662|5668.5|5662.5|5668.5|5662.5|5668|5662|0
1618973450000|2021-04-21 02:50:50|5667.5|5661.5|5667.5|5661.5|5668.5|5662.5|5667.3|5661.3|1
1618973460000|2021-04-21 02:51:00|5667.6|5661.6|5667.6|5661.6|5669.1|5663.1|5667.5|5661.5|0
1618973470000|2021-04-21 02:51:10|5667.8|5661.8|5668.6|5662.6|5668.6|5662.6|5667.6|5661.6|0
1618973490000|2021-04-21 02:51:30|5668|5662|5668.3|5662.3|5668.3|5662.3|5667.6|5661.6|0
1618973500000|2021-04-21 02:51:40|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|0
1618973520000|2021-04-21 02:52:00|5668.5|5662.5|5668.6|5662.6|5669|5663|5668.3|5662.3|0
1618973530000|2021-04-21 02:52:10|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|0
1618973540000|2021-04-21 02:52:20|5667.8|5661.8|5667.8|5661.8|5667.8|5661.8|5667.6|5661.6|0
1618973550000|2021-04-21 02:52:30|5668.1|5662.1|5670.6|5664.6|5671.1|5665.1|5668.1|5662.1|7
1618973560000|2021-04-21 02:52:40|5670.4|5664.4|5670.4|5664.4|5670.6|5664.6|5670.3|5664.3|2
1618973570000|2021-04-21 02:52:50|5670.6|5664.6|5672.3|5666.3|5672.4|5666.4|5670.3|5664.3|2
1618973580000|2021-04-21 02:53:00|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|0
1618973590000|2021-04-21 02:53:10|5670.6|5664.6|5669.6|5663.6|5670.6|5664.6|5669.6|5663.6|0
1618973600000|2021-04-21 02:53:20|5669.9|5663.9|5670.6|5664.6|5670.6|5664.6|5669.9|5663.9|0
1618973610000|2021-04-21 02:53:30|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1618973630000|2021-04-21 02:53:50|5669.8|5663.8|5671.6|5665.6|5671.6|5665.6|5669.4|5663.4|1
1618973650000|2021-04-21 02:54:10|5672.1|5666.1|5672.6|5666.6|5672.6|5666.6|5672.1|5666.1|0
1618973670000|2021-04-21 02:54:30|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|5673.4|5667.4|0
1618973680000|2021-04-21 02:54:40|5673.9|5667.9|5674.4|5668.4|5674.4|5668.4|5673.9|5667.9|2
1618973690000|2021-04-21 02:54:50|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1618973700000|2021-04-21 02:55:00|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|5673.8|5667.8|0
1618973710000|2021-04-21 02:55:10|5674.1|5668.1|5674.4|5668.4|5674.4|5668.4|5674.1|5668.1|0
1618973720000|2021-04-21 02:55:20|5674.1|5668.1|5673.6|5667.6|5674.1|5668.1|5672.6|5666.6|1
1618973740000|2021-04-21 02:55:40|5673.3|5667.3|5672.6|5666.6|5673.3|5667.3|5672.6|5666.6|0
1618973750000|2021-04-21 02:55:50|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|5672.9|5666.9|0
1618973760000|2021-04-21 02:56:00|5672.6|5666.6|5672.1|5666.1|5672.6|5666.6|5672.1|5666.1|0
1618973770000|2021-04-21 02:56:10|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1618973810000|2021-04-21 02:56:50|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|0
1618973820000|2021-04-21 02:57:00|5670.8|5664.8|5670.6|5664.6|5670.8|5664.8|5670.1|5664.1|0
1618973850000|2021-04-21 02:57:30|5670.9|5664.9|5671.6|5665.6|5671.6|5665.6|5670.9|5664.9|0
1618973860000|2021-04-21 02:57:40|5670.8|5664.8|5670.6|5664.6|5670.8|5664.8|5670.6|5664.6|0
1618973880000|2021-04-21 02:58:00|5670.1|5664.1|5669.9|5663.9|5670.1|5664.1|5669.9|5663.9|0
1618973890000|2021-04-21 02:58:10|5670.4|5664.4|5671.6|5665.6|5671.6|5665.6|5670.4|5664.4|0
1618973900000|2021-04-21 02:58:20|5671.1|5665.1|5670.6|5664.6|5671.1|5665.1|5670.6|5664.6|5
1618973940000|2021-04-21 02:59:00|5669.9|5663.9|5670.6|5664.6|5670.6|5664.6|5669.9|5663.9|0
1618973950000|2021-04-21 02:59:10|5670.4|5664.4|5671.6|5665.6|5671.9|5665.9|5670.4|5664.4|0
1618973960000|2021-04-21 02:59:20|5671.8|5665.8|5672.1|5666.1|5672.1|5666.1|5671.8|5665.8|0
1618973970000|2021-04-21 02:59:30|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1618973980000|2021-04-21 02:59:40|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|5672.8|5666.8|0
1618973990000|2021-04-21 02:59:50|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|5673.6|5667.6|0
1618974000000|2021-04-21 03:00:00|5673.4|5667.4|5674.4|5668.4|5674.4|5668.4|5673.1|5667.1|0
1618974010000|2021-04-21 03:00:10|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|5674.6|5668.6|0
1618974020000|2021-04-21 03:00:20|5674.4|5668.4|5673.9|5667.9|5674.4|5668.4|5673.9|5667.9|2
1618974040000|2021-04-21 03:00:40|5673.7|5667.7|5673.6|5667.6|5673.7|5667.7|5673.6|5667.6|0
1618974070000|2021-04-21 03:01:10|5673.8|5667.8|5674.4|5668.4|5674.4|5668.4|5673.8|5667.8|0
1618974080000|2021-04-21 03:01:20|5674.6|5668.6|5675.2|5669.2|5675.2|5669.2|5674.4|5668.4|0
1618974090000|2021-04-21 03:01:30|5676.4|5670.4|5676.6|5670.6|5676.6|5670.6|5676.4|5670.4|13
1618974100000|2021-04-21 03:01:40|5677.1|5671.1|5676.6|5670.6|5677.1|5671.1|5676.1|5670.1|0
1618974110000|2021-04-21 03:01:50|5676.9|5670.9|5676.4|5670.4|5676.9|5670.9|5675.9|5669.9|1
1618974120000|2021-04-21 03:02:00|5675.9|5669.9|5676.4|5670.4|5676.4|5670.4|5675.9|5669.9|0
1618974130000|2021-04-21 03:02:10|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|5676.6|5670.6|0
1618974140000|2021-04-21 03:02:20|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|5676.7|5670.7|14
1618974150000|2021-04-21 03:02:30|5676.4|5670.4|5676.7|5670.7|5676.7|5670.7|5676.4|5670.4|0
1618974160000|2021-04-21 03:02:40|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|5675.7|5669.7|0
1618974170000|2021-04-21 03:02:50|5676.9|5670.9|5679.2|5673.2|5679.2|5673.2|5676.9|5670.9|1
1618974180000|2021-04-21 03:03:00|5679|5673|5679.2|5673.2|5679.2|5673.2|5678.2|5672.2|0
1618974200000|2021-04-21 03:03:20|5679.5|5673.5|5679.2|5673.2|5679.5|5673.5|5679.2|5673.2|0
1618974210000|2021-04-21 03:03:30|5679.5|5673.5|5678.4|5672.4|5679.5|5673.5|5678.4|5672.4|0
1618974220000|2021-04-21 03:03:40|5679.2|5673.2|5676.9|5670.9|5679.2|5673.2|5676.9|5670.9|1
1618974230000|2021-04-21 03:03:50|5677.1|5671.1|5677.4|5671.4|5677.4|5671.4|5677.1|5671.1|0
1618974270000|2021-04-21 03:04:30|5677.6|5671.6|5677.7|5671.7|5678.4|5672.4|5677.6|5671.6|1
1618974280000|2021-04-21 03:04:40|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1618974290000|2021-04-21 03:04:50|5677|5671|5677.2|5671.2|5677.2|5671.2|5676.4|5670.4|0
1618974300000|2021-04-21 03:05:00|5677.4|5671.4|5677.2|5671.2|5677.4|5671.4|5677.2|5671.2|0
1618974310000|2021-04-21 03:05:10|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|1
1618974320000|2021-04-21 03:05:20|||||||||25
1618974330000|2021-04-21 03:05:30|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1618974340000|2021-04-21 03:05:40|5678.4|5672.4|5677.6|5671.6|5678.6|5672.6|5677.6|5671.6|0
1618974350000|2021-04-21 03:05:50|5677.8|5671.8|5678.1|5672.1|5678.6|5672.6|5677.8|5671.8|0
1618974360000|2021-04-21 03:06:00|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|0
1618974370000|2021-04-21 03:06:10|5677.8|5671.8|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|1
1618974380000|2021-04-21 03:06:20|5676.9|5670.9|5676.8|5670.8|5676.9|5670.9|5676.6|5670.6|1
1618974400000|2021-04-21 03:06:40|5676.4|5670.4|5675.8|5669.8|5676.4|5670.4|5675.8|5669.8|0
1618974410000|2021-04-21 03:06:50|5675.9|5669.9|5676.4|5670.4|5676.4|5670.4|5675.9|5669.9|0
1618974420000|2021-04-21 03:07:00|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|1
1618974430000|2021-04-21 03:07:10|5677.3|5671.3|5678.1|5672.1|5678.1|5672.1|5677.3|5671.3|0
1618974440000|2021-04-21 03:07:20|5678.6|5672.6|5677.8|5671.8|5678.6|5672.6|5677.8|5671.8|0
1618974450000|2021-04-21 03:07:30|5678.1|5672.1|5678.8|5672.8|5679.3|5673.3|5678.1|5672.1|2
1618974470000|2021-04-21 03:07:50|5678.6|5672.6|5677.8|5671.8|5678.6|5672.6|5677.8|5671.8|0
1618974480000|2021-04-21 03:08:00|5677.9|5671.9|5678.3|5672.3|5678.6|5672.6|5677.8|5671.8|0
1618974490000|2021-04-21 03:08:10|5678.6|5672.6|5678.8|5672.8|5679.1|5673.1|5678.6|5672.6|0
1618974510000|2021-04-21 03:08:30|5677.6|5671.6|5677.8|5671.8|5677.8|5671.8|5677.6|5671.6|1
1618974530000|2021-04-21 03:08:50|5679.1|5673.1|5679.6|5673.6|5679.8|5673.8|5679.1|5673.1|0
1618974540000|2021-04-21 03:09:00|5679.4|5673.4|5679.3|5673.3|5679.4|5673.4|5678.8|5672.8|0
1618974550000|2021-04-21 03:09:10|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|5679.6|5673.6|0
1618974580000|2021-04-21 03:09:40|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|5680.1|5674.1|0
1618974590000|2021-04-21 03:09:50|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|5680.6|5674.6|0
1618974600000|2021-04-21 03:10:00|5680.8|5674.8|5680.6|5674.6|5680.8|5674.8|5680.6|5674.6|0
1618974610000|2021-04-21 03:10:10|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|5680.4|5674.4|0
1618974620000|2021-04-21 03:10:20|5680.6|5674.6|5683.6|5677.6|5683.6|5677.6|5680.6|5674.6|6
1618974630000|2021-04-21 03:10:30|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1618974650000|2021-04-21 03:10:50|5683.6|5677.6|5682.6|5676.6|5683.6|5677.6|5682.6|5676.6|3
1618974660000|2021-04-21 03:11:00|5683.1|5677.1|5682.9|5676.9|5683.1|5677.1|5682.9|5676.9|0
1618974670000|2021-04-21 03:11:10|5683.4|5677.4|5684.6|5678.6|5684.6|5678.6|5683.4|5677.4|5
1618974680000|2021-04-21 03:11:20|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1618974690000|2021-04-21 03:11:30|5685.1|5679.1|5684.7|5678.7|5685.1|5679.1|5684.7|5678.7|0
1618974710000|2021-04-21 03:11:50|5684.6|5678.6|5684.7|5678.7|5684.7|5678.7|5684.6|5678.6|0
1618974730000|2021-04-21 03:12:10|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|3
1618974750000|2021-04-21 03:12:30|5686.1|5680.1|5683.7|5677.7|5686.1|5680.1|5683.7|5677.7|1
1618974780000|2021-04-21 03:13:00|5684.1|5678.1|5684.6|5678.6|5684.6|5678.6|5684.1|5678.1|0
1618974800000|2021-04-21 03:13:20|5684.7|5678.7|5685.7|5679.7|5685.7|5679.7|5684.7|5678.7|3
1618974820000|2021-04-21 03:13:40|5685.1|5679.1|5684.7|5678.7|5685.1|5679.1|5684.7|5678.7|1
1618974860000|2021-04-21 03:14:20|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|5685.2|5679.2|3
1618974870000|2021-04-21 03:14:30|5685.6|5679.6|5685.7|5679.7|5685.7|5679.7|5685.6|5679.6|0
1618974880000|2021-04-21 03:14:40|5685.4|5679.4|5684.7|5678.7|5685.4|5679.4|5684.7|5678.7|2
1618974890000|2021-04-21 03:14:50|5685.1|5679.1|5685.6|5679.6|5685.6|5679.6|5685.1|5679.1|0
1618974900000|2021-04-21 03:15:00|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1618974920000|2021-04-21 03:15:20|5685.2|5679.2|5684.7|5678.7|5685.2|5679.2|5684.7|5678.7|1
1618974940000|2021-04-21 03:15:40|5684.5|5678.5|5683.5|5677.5|5684.7|5678.7|5683|5677|9
1618974950000|2021-04-21 03:15:50|5683.7|5677.7|5684.5|5678.5|5684.5|5678.5|5683.7|5677.7|0
1618974960000|2021-04-21 03:16:00|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|1
1618974970000|2021-04-21 03:16:10|5685.4|5679.4|5684.5|5678.5|5685.5|5679.5|5684.5|5678.5|1
1618974990000|2021-04-21 03:16:30|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|0
1618975000000|2021-04-21 03:16:40|5683.5|5677.5|5683|5677|5683.5|5677.5|5682.9|5676.9|0
1618975010000|2021-04-21 03:16:50|5682.9|5676.9|5682.9|5676.9|5683.2|5677.2|5682.9|5676.9|1
1618975020000|2021-04-21 03:17:00|5682|5676|5682|5676|5682|5676|5682|5676|0
1618975030000|2021-04-21 03:17:10|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.2|5675.2|2
1618975060000|2021-04-21 03:17:40|5682|5676|5681.7|5675.7|5682|5676|5681.7|5675.7|0
1618975070000|2021-04-21 03:17:50|5682.5|5676.5|5682.4|5676.4|5682.5|5676.5|5681.9|5675.9|0
1618975090000|2021-04-21 03:18:10|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|5681.7|5675.7|0
1618975100000|2021-04-21 03:18:20|5682.2|5676.2|5682.5|5676.5|5682.5|5676.5|5682.2|5676.2|1
1618975110000|2021-04-21 03:18:30|5682.7|5676.7|5682.7|5676.7|5683.2|5677.2|5682.7|5676.7|1
1618975140000|2021-04-21 03:19:00|5682.4|5676.4|5682.4|5676.4|5682.4|5676.4|5682|5676|2
1618975150000|2021-04-21 03:19:10|5683.2|5677.2|5683.4|5677.4|5683.4|5677.4|5683.2|5677.2|0
1618975160000|2021-04-21 03:19:20|5683.5|5677.5|5683.5|5677.5|5683.9|5677.9|5683.5|5677.5|0
1618975170000|2021-04-21 03:19:30|5683.9|5677.9|5683.5|5677.5|5683.9|5677.9|5683.5|5677.5|0
1618975180000|2021-04-21 03:19:40|5683.9|5677.9|5683.5|5677.5|5683.9|5677.9|5683.5|5677.5|0
1618975200000|2021-04-21 03:20:00|5683.9|5677.9|5684.5|5678.5|5684.5|5678.5|5683.9|5677.9|6
1618975210000|2021-04-21 03:20:10|5684.4|5678.4|5683.2|5677.2|5684.5|5678.5|5683.2|5677.2|1
1618975230000|2021-04-21 03:20:30|5683.4|5677.4|5682.7|5676.7|5683.4|5677.4|5682.4|5676.4|1
1618975240000|2021-04-21 03:20:40|5683|5677|5683|5677|5683|5677|5682.7|5676.7|0
1618975250000|2021-04-21 03:20:50|5682.7|5676.7|5682.2|5676.2|5682.7|5676.7|5681.8|5675.8|0
1618975270000|2021-04-21 03:21:10|5682|5676|5682|5676|5682|5676|5682|5676|1
1618975320000|2021-04-21 03:22:00|5681.8|5675.8|5683|5677|5683|5677|5681.8|5675.8|1
1618975340000|2021-04-21 03:22:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1618975370000|2021-04-21 03:22:50|5682.5|5676.5|5681.8|5675.8|5682.5|5676.5|5681.8|5675.8|0
1618975380000|2021-04-21 03:23:00|5682|5676|5684|5678|5684|5678|5682|5676|0
1618975400000|2021-04-21 03:23:20|5684.5|5678.5|5684.2|5678.2|5684.5|5678.5|5684.2|5678.2|0
1618975410000|2021-04-21 03:23:30|5684.5|5678.5|5685.3|5679.3|5685.3|5679.3|5684.5|5678.5|0
1618975430000|2021-04-21 03:23:50|5685.8|5679.8|5685.7|5679.7|5685.8|5679.8|5685.3|5679.3|0
1618975440000|2021-04-21 03:24:00|5685.3|5679.3|5685.2|5679.2|5685.3|5679.3|5684.7|5678.7|1
1618975480000|2021-04-21 03:24:40|5684.7|5678.7|5685|5679|5685|5679|5684.7|5678.7|0
1618975500000|2021-04-21 03:25:00|5684.7|5678.7|5683.2|5677.2|5684.7|5678.7|5683.2|5677.2|0
1618975510000|2021-04-21 03:25:10|5684|5678|5684.2|5678.2|5684.2|5678.2|5684|5678|0
1618975540000|2021-04-21 03:25:40|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|0
1618975560000|2021-04-21 03:26:00|5684.2|5678.2|5684.1|5678.1|5685|5679|5684.1|5678.1|0
1618975570000|2021-04-21 03:26:10|5684.5|5678.5|5684.4|5678.4|5684.8|5678.8|5684.4|5678.4|0
1618975580000|2021-04-21 03:26:20|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|1
1618975590000|2021-04-21 03:26:30|5685|5679|5685.8|5679.8|5686|5680|5685|5679|0
1618975600000|2021-04-21 03:26:40|5686|5680|5686|5680|5686.3|5680.3|5685.8|5679.8|0
1618975610000|2021-04-21 03:26:50|5686.8|5680.8|5686.6|5680.6|5686.8|5680.8|5686.6|5680.6|1
1618975620000|2021-04-21 03:27:00|5686.4|5680.4|5686.3|5680.3|5686.4|5680.4|5685.8|5679.8|0
1618975630000|2021-04-21 03:27:10|5686.1|5680.1|5685.8|5679.8|5686.1|5680.1|5685.8|5679.8|0
1618975640000|2021-04-21 03:27:20|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|0
1618975660000|2021-04-21 03:27:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1618975680000|2021-04-21 03:28:00|5686|5680|5686.1|5680.1|5686.6|5680.6|5686|5680|0
1618975690000|2021-04-21 03:28:10|5685.8|5679.8|5684.6|5678.6|5685.8|5679.8|5684.1|5678.1|1
1618975700000|2021-04-21 03:28:20|5685|5679|5684.8|5678.8|5685.3|5679.3|5684.3|5678.3|1
1618975710000|2021-04-21 03:28:30|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1618975720000|2021-04-21 03:28:40|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1618975740000|2021-04-21 03:29:00|5684.8|5678.8|5685.1|5679.1|5685.1|5679.1|5684.8|5678.8|0
1618975750000|2021-04-21 03:29:10|5685.3|5679.3|5687.1|5681.1|5687.1|5681.1|5685.3|5679.3|25
1618975790000|2021-04-21 03:29:50|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|0
1618975800000|2021-04-21 03:30:00|5688.1|5682.1|5687.8|5681.8|5688.1|5682.1|5687.8|5681.8|1
1618975820000|2021-04-21 03:30:20|5688|5682|5690.1|5684.1|5690.1|5684.1|5688|5682|0
1618975830000|2021-04-21 03:30:30|5691|5685|5690.8|5684.8|5691.3|5685.3|5690.8|5684.8|0
1618975840000|2021-04-21 03:30:40|5690.5|5684.5|5688.1|5682.1|5690.5|5684.5|5688.1|5682.1|2
1618975860000|2021-04-21 03:31:00|5688|5682|5688|5682|5688|5682|5688|5682|0
1618975890000|2021-04-21 03:31:30|5687.9|5681.9|5688.3|5682.3|5688.3|5682.3|5687.9|5681.9|0
1618975900000|2021-04-21 03:31:40|5688.8|5682.8|5689.1|5683.1|5689.1|5683.1|5688.8|5682.8|0
1618975910000|2021-04-21 03:31:50|5688.5|5682.5|5687.9|5681.9|5688.5|5682.5|5687.9|5681.9|2
1618975920000|2021-04-21 03:32:00|5687.8|5681.8|5687.3|5681.3|5687.8|5681.8|5687.1|5681.1|0
1618975930000|2021-04-21 03:32:10|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1618975950000|2021-04-21 03:32:30|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|5688.1|5682.1|0
1618975960000|2021-04-21 03:32:40|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5688.8|5682.8|0
1618975970000|2021-04-21 03:32:50|5688.8|5682.8|5688.1|5682.1|5688.8|5682.8|5688.1|5682.1|0
1618975980000|2021-04-21 03:33:00|5687.9|5681.9|5687.4|5681.4|5687.9|5681.9|5687.4|5681.4|1
1618975990000|2021-04-21 03:33:10|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|5687.8|5681.8|0
1618976000000|2021-04-21 03:33:20|5688.1|5682.1|5688.3|5682.3|5688.3|5682.3|5687.3|5681.3|1
1618976020000|2021-04-21 03:33:40|5689.4|5683.4|5688.8|5682.8|5689.4|5683.4|5688.8|5682.8|0
1618976030000|2021-04-21 03:33:50|5689.1|5683.1|5691.3|5685.3|5691.5|5685.5|5689.1|5683.1|3
1618976040000|2021-04-21 03:34:00|5691.5|5685.5|5688.9|5682.9|5692.1|5686.1|5688.9|5682.9|20
1618976060000|2021-04-21 03:34:20|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1618976080000|2021-04-21 03:34:40|5689.4|5683.4|5691.1|5685.1|5691.1|5685.1|5689.1|5683.1|15
1618976090000|2021-04-21 03:34:50|5691.4|5685.4|5691.6|5685.6|5691.6|5685.6|5691.4|5685.4|1
1618976100000|2021-04-21 03:35:00|5691|5685|5692.3|5686.3|5692.3|5686.3|5691|5685|1
1618976110000|2021-04-21 03:35:10|5692.6|5686.6|5693.1|5687.1|5693.1|5687.1|5692.6|5686.6|0
1618976120000|2021-04-21 03:35:20|5693.3|5687.3|5693.3|5687.3|5693.9|5687.9|5693.1|5687.1|1
1618976130000|2021-04-21 03:35:30|5693.1|5687.1|5693.3|5687.3|5693.3|5687.3|5693.1|5687.1|0
1618976140000|2021-04-21 03:35:40|5692.3|5686.3|5690.8|5684.8|5692.3|5686.3|5690.8|5684.8|3
1618976150000|2021-04-21 03:35:50|5690.4|5684.4|5690.8|5684.8|5690.8|5684.8|5690.4|5684.4|0
1618976170000|2021-04-21 03:36:10|5690.9|5684.9|5690.9|5684.9|5691.3|5685.3|5690.9|5684.9|0
1618976180000|2021-04-21 03:36:20|5691.8|5685.8|5691.9|5685.9|5692.3|5686.3|5691.8|5685.8|1
1618976220000|2021-04-21 03:37:00|5691.7|5685.7|5691.1|5685.1|5692.1|5686.1|5691.1|5685.1|2
1618976230000|2021-04-21 03:37:10|5691.4|5685.4|5691.1|5685.1|5691.4|5685.4|5691.1|5685.1|0
1618976260000|2021-04-21 03:37:40|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|5690.9|5684.9|0
1618976280000|2021-04-21 03:38:00|5690.7|5684.7|5690.6|5684.6|5690.7|5684.7|5690.6|5684.6|0
1618976310000|2021-04-21 03:38:30|5690.7|5684.7|5690.6|5684.6|5690.7|5684.7|5690.6|5684.6|0
1618976330000|2021-04-21 03:38:50|5690.1|5684.1|5690.9|5684.9|5690.9|5684.9|5690.1|5684.1|1
1618976350000|2021-04-21 03:39:10|5691.6|5685.6|5692.1|5686.1|5692.1|5686.1|5691.6|5685.6|0
1618976360000|2021-04-21 03:39:20|5691.9|5685.9|5692.1|5686.1|5692.1|5686.1|5691.9|5685.9|0
1618976390000|2021-04-21 03:39:50|5692.4|5686.4|5692.1|5686.1|5692.4|5686.4|5692.1|5686.1|0
1618976410000|2021-04-21 03:40:10|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|1
1618976420000|2021-04-21 03:40:20|5692.7|5686.7|5692.7|5686.7|5692.9|5686.9|5692.7|5686.7|1
1618976430000|2021-04-21 03:40:30|5692.6|5686.6|5691.6|5685.6|5692.6|5686.6|5691.6|5685.6|0
1618976440000|2021-04-21 03:40:40|5691.4|5685.4|5691.6|5685.6|5691.6|5685.6|5690.6|5684.6|1
1618976460000|2021-04-21 03:41:00|5691.7|5685.7|5691.6|5685.6|5691.7|5685.7|5691.6|5685.6|2
1618976470000|2021-04-21 03:41:10|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1618976500000|2021-04-21 03:41:40|5692.7|5686.7|5690.1|5684.1|5692.7|5686.7|5690.1|5684.1|1
1618976510000|2021-04-21 03:41:50|5689.9|5683.9|5690.2|5684.2|5690.4|5684.4|5689.9|5683.9|0
1618976520000|2021-04-21 03:42:00|5690.4|5684.4|5691.2|5685.2|5691.4|5685.4|5690.1|5684.1|2
1618976530000|2021-04-21 03:42:10|5691.4|5685.4|5691.5|5685.5|5691.9|5685.9|5691.4|5685.4|0
1618976550000|2021-04-21 03:42:30|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|0
1618976570000|2021-04-21 03:42:50|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5690.9|5684.9|0
1618976600000|2021-04-21 03:43:20|5690.9|5684.9|5690.4|5684.4|5690.9|5684.9|5690.4|5684.4|0
1618976620000|2021-04-21 03:43:40|5690.9|5684.9|5691.2|5685.2|5691.2|5685.2|5690.9|5684.9|0
1618976640000|2021-04-21 03:44:00|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|1
1618976650000|2021-04-21 03:44:10|5691.9|5685.9|5691.5|5685.5|5691.9|5685.9|5691.4|5685.4|0
1618976720000|2021-04-21 03:45:20|5691.7|5685.7|5691.5|5685.5|5691.7|5685.7|5691.5|5685.5|1
1618976740000|2021-04-21 03:45:40|5691.4|5685.4|5691.2|5685.2|5691.4|5685.4|5691.2|5685.2|0
1618976750000|2021-04-21 03:45:50|5691|5685|5692.4|5686.4|5692.4|5686.4|5691|5685|1
1618976760000|2021-04-21 03:46:00|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|1
1618976780000|2021-04-21 03:46:20|5692.4|5686.4|5691.4|5685.4|5692.4|5686.4|5691.4|5685.4|1
1618976810000|2021-04-21 03:46:50|5691.5|5685.5|5692.2|5686.2|5692.2|5686.2|5691.5|5685.5|0
1618976820000|2021-04-21 03:47:00|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618976830000|2021-04-21 03:47:10|5692.2|5686.2|5692.4|5686.4|5692.4|5686.4|5692.2|5686.2|1
1618976840000|2021-04-21 03:47:20|5693|5687|5692.5|5686.5|5693|5687|5692.5|5686.5|1
1618976850000|2021-04-21 03:47:30|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|5692.7|5686.7|2
1618976860000|2021-04-21 03:47:40|5692|5686|5692|5686|5692|5686|5692|5686|1
1618976870000|2021-04-21 03:47:50|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1618976880000|2021-04-21 03:48:00|5692.5|5686.5|5692.3|5686.3|5692.5|5686.5|5692.3|5686.3|0
1618976890000|2021-04-21 03:48:10|5692|5686|5691.3|5685.3|5692|5686|5691|5685|0
1618976920000|2021-04-21 03:48:40|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|5691.7|5685.7|0
1618976930000|2021-04-21 03:48:50|5692|5686|5692|5686|5692|5686|5692|5686|0
1618976940000|2021-04-21 03:49:00|5691|5685|5691|5685|5691|5685|5691|5685|0
1618976950000|2021-04-21 03:49:10|5691.3|5685.3|5691.7|5685.7|5692|5686|5691.3|5685.3|0
1618976980000|2021-04-21 03:49:40|5691.5|5685.5|5691.7|5685.7|5691.7|5685.7|5691.5|5685.5|0
1618977000000|2021-04-21 03:50:00|5691.3|5685.3|5690.7|5684.7|5691.3|5685.3|5690.7|5684.7|0
1618977010000|2021-04-21 03:50:10|||||||||1
1618977020000|2021-04-21 03:50:20|5692|5686|5692|5686|5692|5686|5692|5686|1
1618977050000|2021-04-21 03:50:50|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1618977110000|2021-04-21 03:51:50|5691|5685|5691|5685|5691|5685|5691|5685|0
1618977120000|2021-04-21 03:52:00|5691.2|5685.2|5691.3|5685.3|5691.5|5685.5|5691.2|5685.2|1
1618977130000|2021-04-21 03:52:10|5691.5|5685.5|5691.7|5685.7|5691.7|5685.7|5691.5|5685.5|0
1618977140000|2021-04-21 03:52:20|5692|5686|5692.7|5686.7|5692.7|5686.7|5692|5686|0
1618977290000|2021-04-21 03:54:50|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1618977310000|2021-04-21 03:55:10|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|0
1618977320000|2021-04-21 03:55:20|5692.7|5686.7|5691.9|5685.9|5692.7|5686.7|5691.9|5685.9|2
1618977340000|2021-04-21 03:55:40|5691.7|5685.7|5691.7|5685.7|5692.2|5686.2|5691.7|5685.7|0
1618977360000|2021-04-21 03:56:00|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|1
1618977370000|2021-04-21 03:56:10|5691.5|5685.5|5692.4|5686.4|5692.4|5686.4|5691.5|5685.5|34
1618977390000|2021-04-21 03:56:30|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|0
1618977400000|2021-04-21 03:56:40|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618977420000|2021-04-21 03:57:00|5691.9|5685.9|5692.2|5686.2|5692.2|5686.2|5691.9|5685.9|0
1618977440000|2021-04-21 03:57:20|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618977490000|2021-04-21 03:58:10|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1618977500000|2021-04-21 03:58:20|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|1
1618977520000|2021-04-21 03:58:40|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1618977530000|2021-04-21 03:58:50|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618977580000|2021-04-21 03:59:40|||||||||1
1618977590000|2021-04-21 03:59:50|5692.1|5686.1|5691.9|5685.9|5692.1|5686.1|5691.9|5685.9|0
1618977600000|2021-04-21 04:00:00|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|0
1618977620000|2021-04-21 04:00:20|5692.7|5686.7|5692.2|5686.2|5692.7|5686.7|5691.7|5685.7|2
1618977630000|2021-04-21 04:00:30|5692|5686|5692|5686|5692.3|5686.3|5692|5686|0
1618977690000|2021-04-21 04:01:30|5692.2|5686.2|5691.3|5685.3|5692.5|5686.5|5691.3|5685.3|0
1618977730000|2021-04-21 04:02:10|5691.8|5685.8|5694.3|5688.3|5694.3|5688.3|5691.8|5685.8|0
1618977740000|2021-04-21 04:02:20|5694|5688|5694|5688|5694|5688|5694|5688|0
1618977770000|2021-04-21 04:02:50|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1618977780000|2021-04-21 04:03:00|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1618977790000|2021-04-21 04:03:10|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|0
1618977800000|2021-04-21 04:03:20|5693.3|5687.3|5694.7|5688.7|5694.8|5688.8|5693.3|5687.3|0
1618977820000|2021-04-21 04:03:40|5694.5|5688.5|5694|5688|5694.5|5688.5|5694|5688|1
1618977830000|2021-04-21 04:03:50|5694.2|5688.2|5694.5|5688.5|5694.5|5688.5|5694.2|5688.2|0
1618977840000|2021-04-21 04:04:00|5695|5689|5694.3|5688.3|5695|5689|5694.3|5688.3|0
1618977870000|2021-04-21 04:04:30|5694|5688|5694|5688|5694|5688|5694|5688|0
1618977990000|2021-04-21 04:06:30|5694.5|5688.5|5695|5689|5695|5689|5694.3|5688.3|2
1618978000000|2021-04-21 04:06:40|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1618978020000|2021-04-21 04:07:00|5695.7|5689.7|5695.3|5689.3|5695.7|5689.7|5695.3|5689.3|0
1618978060000|2021-04-21 04:07:40|5694.7|5688.7|5695.2|5689.2|5695.7|5689.7|5694.7|5688.7|0
1618978150000|2021-04-21 04:09:10|5695.4|5689.4|5695.2|5689.2|5695.4|5689.4|5695.2|5689.2|0
1618978160000|2021-04-21 04:09:20|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|1
1618978230000|2021-04-21 04:10:30|5695|5689|5695|5689|5695|5689|5695|5689|0
1618978290000|2021-04-21 04:11:30|5696.1|5690.1|5697.1|5691.1|5697.1|5691.1|5696.1|5690.1|0
1618978300000|2021-04-21 04:11:40|5696.8|5690.8|5696.6|5690.6|5696.8|5690.8|5696.6|5690.6|1
1618978310000|2021-04-21 04:11:50|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1618978320000|2021-04-21 04:12:00|5696.9|5690.9|5696.6|5690.6|5696.9|5690.9|5696.6|5690.6|0
1618978340000|2021-04-21 04:12:20|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1618978360000|2021-04-21 04:12:40|5696.6|5690.6|5696.4|5690.4|5696.6|5690.6|5696.4|5690.4|0
1618978370000|2021-04-21 04:12:50|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|0
1618978380000|2021-04-21 04:13:00|5694.8|5688.8|5695.4|5689.4|5695.4|5689.4|5694.8|5688.8|0
1618978390000|2021-04-21 04:13:10|5695.6|5689.6|5695.9|5689.9|5695.9|5689.9|5695.6|5689.6|0
1618978400000|2021-04-21 04:13:20|5695.4|5689.4|5695.4|5689.4|5695.8|5689.8|5695.4|5689.4|1
1618978460000|2021-04-21 04:14:20|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|5695.1|5689.1|0
1618978470000|2021-04-21 04:14:30|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|0
1618978600000|2021-04-21 04:16:40|||||||||1
1618978610000|2021-04-21 04:16:50|5695.2|5689.2|5694.2|5688.2|5695.2|5689.2|5694.2|5688.2|0
1618978620000|2021-04-21 04:17:00|5694.6|5688.6|5694.4|5688.4|5695.4|5689.4|5694.4|5688.4|2
1618978640000|2021-04-21 04:17:20|5694.2|5688.2|5694.1|5688.1|5694.2|5688.2|5694.1|5688.1|0
1618978650000|2021-04-21 04:17:30|5693.7|5687.7|5693.4|5687.4|5693.7|5687.7|5693.4|5687.4|0
1618978670000|2021-04-21 04:17:50|5693.2|5687.2|5693.4|5687.4|5693.4|5687.4|5693.2|5687.2|0
1618978680000|2021-04-21 04:18:00|5693.1|5687.1|5693.6|5687.6|5693.6|5687.6|5693.1|5687.1|0
1618978690000|2021-04-21 04:18:10|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1618978710000|2021-04-21 04:18:30|5694|5688|5694|5688|5694|5688|5694|5688|0
1618978750000|2021-04-21 04:19:10|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|5693.8|5687.8|0
1618978760000|2021-04-21 04:19:20|5693.6|5687.6|5693.8|5687.8|5693.8|5687.8|5693.6|5687.6|0
1618978770000|2021-04-21 04:19:30|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|5694.8|5688.8|0
1618978780000|2021-04-21 04:19:40|5695|5689|5695|5689|5695|5689|5695|5689|0
1618978840000|2021-04-21 04:20:40|5694.8|5688.8|5693.8|5687.8|5694.8|5688.8|5693.8|5687.8|0
1618978860000|2021-04-21 04:21:00|5692.8|5686.8|5694|5688|5694|5688|5692.8|5686.8|0
1618978880000|2021-04-21 04:21:20|5693.8|5687.8|5694|5688|5694|5688|5693.8|5687.8|0
1618978920000|2021-04-21 04:22:00|5694.3|5688.3|5693.3|5687.3|5694.3|5688.3|5693.3|5687.3|0
1618978940000|2021-04-21 04:22:20|5693.1|5687.1|5693|5687|5693.1|5687.1|5693|5687|0
1618978950000|2021-04-21 04:22:30|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|0
1618978980000|2021-04-21 04:23:00|5691.8|5685.8|5690.9|5684.9|5691.8|5685.8|5690.9|5684.9|1
1618979010000|2021-04-21 04:23:30|5691.1|5685.1|5691.4|5685.4|5691.4|5685.4|5691.1|5685.1|0
1618979020000|2021-04-21 04:23:40|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1618979030000|2021-04-21 04:23:50|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1618979050000|2021-04-21 04:24:10|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|0
1618979060000|2021-04-21 04:24:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1618979090000|2021-04-21 04:24:50|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|5691.6|5685.6|0
1618979140000|2021-04-21 04:25:40|5691.3|5685.3|5687.9|5681.9|5691.3|5685.3|5687.4|5681.4|4
1618979170000|2021-04-21 04:26:10|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|5688.2|5682.2|0
1618979190000|2021-04-21 04:26:30|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|0
1618979210000|2021-04-21 04:26:50|5686.6|5680.6|5686.2|5680.2|5686.6|5680.6|5686.2|5680.2|2
1618979220000|2021-04-21 04:27:00|5686.5|5680.5|5687.4|5681.4|5687.5|5681.5|5686.5|5680.5|1
1618979230000|2021-04-21 04:27:10|5686.4|5680.4|5687.2|5681.2|5687.2|5681.2|5686.4|5680.4|1
1618979260000|2021-04-21 04:27:40|5686.6|5680.6|5686.4|5680.4|5686.6|5680.6|5686.4|5680.4|0
1618979270000|2021-04-21 04:27:50|5686.7|5680.7|5686.6|5680.6|5686.7|5680.7|5686.6|5680.6|1
1618979280000|2021-04-21 04:28:00|5686.1|5680.1|5686.6|5680.6|5686.6|5680.6|5685.7|5679.7|0
1618979300000|2021-04-21 04:28:20|5686.9|5680.9|5687.2|5681.2|5687.2|5681.2|5686.9|5680.9|0
1618979310000|2021-04-21 04:28:30|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.4|5681.4|0
1618979350000|2021-04-21 04:29:10|5687.1|5681.1|5686.7|5680.7|5687.1|5681.1|5686.7|5680.7|0
1618979360000|2021-04-21 04:29:20|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1618979370000|2021-04-21 04:29:30|5686.4|5680.4|5686.9|5680.9|5686.9|5680.9|5686.4|5680.4|0
1618979380000|2021-04-21 04:29:40|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|0
1618979400000|2021-04-21 04:30:00|5687.1|5681.1|5686|5680|5687.1|5681.1|5685.5|5679.5|5
1618979410000|2021-04-21 04:30:10|5685.8|5679.8|5684.7|5678.7|5685.8|5679.8|5684.7|5678.7|0
1618979420000|2021-04-21 04:30:20|5683.8|5677.8|5684.3|5678.3|5684.3|5678.3|5683.8|5677.8|1
1618979430000|2021-04-21 04:30:30|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1618979460000|2021-04-21 04:31:00|5683.7|5677.7|5684.3|5678.3|5684.3|5678.3|5683.7|5677.7|0
1618979470000|2021-04-21 04:31:10|5684.2|5678.2|5684.7|5678.7|5684.7|5678.7|5684.2|5678.2|2
1618979500000|2021-04-21 04:31:40|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|0
1618979530000|2021-04-21 04:32:10|5684.7|5678.7|5684.5|5678.5|5684.7|5678.7|5684.5|5678.5|0
1618979560000|2021-04-21 04:32:40|5685.3|5679.3|5685.5|5679.5|5685.5|5679.5|5685.3|5679.3|0
1618979610000|2021-04-21 04:33:30|5685.3|5679.3|5685.6|5679.6|5685.6|5679.6|5684.3|5678.3|4
1618979630000|2021-04-21 04:33:50|5685.5|5679.5|5685|5679|5685.5|5679.5|5685|5679|1
1618979640000|2021-04-21 04:34:00|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|5684.6|5678.6|0
1618979670000|2021-04-21 04:34:30|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|3
1618979680000|2021-04-21 04:34:40|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|0
1618979690000|2021-04-21 04:34:50|5684.5|5678.5|5684.6|5678.6|5684.6|5678.6|5684.3|5678.3|0
1618979750000|2021-04-21 04:35:50|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1618979780000|2021-04-21 04:36:20|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|0
1618979790000|2021-04-21 04:36:30|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|1
1618979840000|2021-04-21 04:37:20|5685.1|5679.1|5684.6|5678.6|5685.1|5679.1|5684.6|5678.6|1
1618979870000|2021-04-21 04:37:50|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|1
1618979900000|2021-04-21 04:38:20|5685.4|5679.4|5684.6|5678.6|5685.4|5679.4|5684.6|5678.6|0
1618979970000|2021-04-21 04:39:30|5684.3|5678.3|5684.6|5678.6|5684.6|5678.6|5684.3|5678.3|0
1618980010000|2021-04-21 04:40:10|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|5684.4|5678.4|0
1618980020000|2021-04-21 04:40:20|5684.1|5678.1|5685.6|5679.6|5685.6|5679.6|5684.1|5678.1|3
1618980040000|2021-04-21 04:40:40|5686.4|5680.4|5686.6|5680.6|5686.6|5680.6|5686.4|5680.4|1
1618980060000|2021-04-21 04:41:00|5686.3|5680.3|5685.5|5679.5|5686.3|5680.3|5685.5|5679.5|0
1618980090000|2021-04-21 04:41:30|5685.3|5679.3|5685.6|5679.6|5685.6|5679.6|5685|5679|0
1618980110000|2021-04-21 04:41:50|5685|5679|5685|5679|5685|5679|5685|5679|1
1618980120000|2021-04-21 04:42:00|5684.8|5678.8|5684|5678|5684.8|5678.8|5684|5678|0
1618980140000|2021-04-21 04:42:20|5685|5679|5685|5679|5685|5679|5685|5679|1
1618980170000|2021-04-21 04:42:50|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|0
1618980180000|2021-04-21 04:43:00|5684.8|5678.8|5686.8|5680.8|5686.8|5680.8|5684.8|5678.8|1
1618980190000|2021-04-21 04:43:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1618980200000|2021-04-21 04:43:20|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1618980220000|2021-04-21 04:43:40|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|0
1618980230000|2021-04-21 04:43:50|5685.6|5679.6|5685.8|5679.8|5685.8|5679.8|5685.6|5679.6|0
1618980260000|2021-04-21 04:44:20|5686.1|5680.1|5686.4|5680.4|5686.4|5680.4|5686.1|5680.1|0
1618980270000|2021-04-21 04:44:30|5685.9|5679.9|5685.6|5679.6|5685.9|5679.9|5685.6|5679.6|0
1618980340000|2021-04-21 04:45:40|5685.9|5679.9|5686.4|5680.4|5686.4|5680.4|5685.9|5679.9|1
1618980350000|2021-04-21 04:45:50|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1618980410000|2021-04-21 04:46:50|5686|5680|5685.8|5679.8|5686|5680|5685.8|5679.8|0
1618980480000|2021-04-21 04:48:00|5685.6|5679.6|5685.8|5679.8|5685.8|5679.8|5685.6|5679.6|0
1618980490000|2021-04-21 04:48:10|5685.3|5679.3|5685|5679|5685.3|5679.3|5685|5679|0
1618980530000|2021-04-21 04:48:50|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|5684.8|5678.8|0
1618980600000|2021-04-21 04:50:00|5685.1|5679.1|5686.6|5680.6|5686.6|5680.6|5685.1|5679.1|0
1618980620000|2021-04-21 04:50:20|5685.9|5679.9|5685.8|5679.8|5685.9|5679.9|5685.8|5679.8|1
1618980660000|2021-04-21 04:51:00|5685.6|5679.6|5686.6|5680.6|5686.6|5680.6|5685.6|5679.6|1
1618980720000|2021-04-21 04:52:00|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|0
1618980740000|2021-04-21 04:52:20|5685.8|5679.8|5686.6|5680.6|5686.6|5680.6|5685.8|5679.8|0
1618980750000|2021-04-21 04:52:30|5686.9|5680.9|5686.8|5680.8|5686.9|5680.9|5686.8|5680.8|1
1618980770000|2021-04-21 04:52:50|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|0
1618980780000|2021-04-21 04:53:00|5686.8|5680.8|5686.8|5680.8|5687.9|5681.9|5686.8|5680.8|0
1618980790000|2021-04-21 04:53:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1618980800000|2021-04-21 04:53:20|5686.8|5680.8|5687.8|5681.8|5687.8|5681.8|5686.8|5680.8|0
1618980820000|2021-04-21 04:53:40|5687.6|5681.6|5687.8|5681.8|5687.8|5681.8|5687.6|5681.6|0
1618980840000|2021-04-21 04:54:00|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|5687.6|5681.6|0
1618980870000|2021-04-21 04:54:30|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|5687.4|5681.4|3
1618980890000|2021-04-21 04:54:50|5687.6|5681.6|5689.4|5683.4|5689.4|5683.4|5687.6|5681.6|3
1618980910000|2021-04-21 04:55:10|5689.6|5683.6|5689.4|5683.4|5689.6|5683.6|5689.4|5683.4|0
1618980980000|2021-04-21 04:56:20|5690.2|5684.2|5690.4|5684.4|5690.4|5684.4|5690.2|5684.2|0
1618981000000|2021-04-21 04:56:40|||||||||1
1618981010000|2021-04-21 04:56:50|5689.7|5683.7|5689.4|5683.4|5689.7|5683.7|5689.4|5683.4|6
1618981020000|2021-04-21 04:57:00|5689.2|5683.2|5689.4|5683.4|5689.4|5683.4|5688.6|5682.6|1
1618981030000|2021-04-21 04:57:10|5689.6|5683.6|5689.1|5683.1|5689.6|5683.6|5689.1|5683.1|0
1618981040000|2021-04-21 04:57:20|5688.7|5682.7|5688.6|5682.6|5688.7|5682.7|5688.6|5682.6|1
1618981050000|2021-04-21 04:57:30|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1618981070000|2021-04-21 04:57:50|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1618981080000|2021-04-21 04:58:00|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|0
1618981100000|2021-04-21 04:58:20|5689.6|5683.6|5689.4|5683.4|5689.6|5683.6|5689.4|5683.4|0
1618981160000|2021-04-21 04:59:20|5689.6|5683.6|5689.4|5683.4|5689.6|5683.6|5689.4|5683.4|0
1618981170000|2021-04-21 04:59:30|5689.7|5683.7|5689.4|5683.4|5689.7|5683.7|5689.4|5683.4|1
1618981180000|2021-04-21 04:59:40|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1618981190000|2021-04-21 04:59:50|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1618981200000|2021-04-21 05:00:00|5689.2|5683.2|5689.6|5683.6|5689.6|5683.6|5688.7|5682.7|0
1618981210000|2021-04-21 05:00:10|5690.2|5684.2|5689.6|5683.6|5690.2|5684.2|5689.6|5683.6|1
1618981230000|2021-04-21 05:00:30|5689.4|5683.4|5687.6|5681.6|5689.4|5683.4|5687.1|5681.1|2
1618981240000|2021-04-21 05:00:40|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|0
1618981260000|2021-04-21 05:01:00|5687.4|5681.4|5687.4|5681.4|5687.5|5681.5|5687.4|5681.4|2
1618981270000|2021-04-21 05:01:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1618981300000|2021-04-21 05:01:40|5687.9|5681.9|5687.5|5681.5|5687.9|5681.9|5687.5|5681.5|0
1618981310000|2021-04-21 05:01:50|5687.9|5681.9|5688.7|5682.7|5688.7|5682.7|5687.9|5681.9|8
1618981330000|2021-04-21 05:02:10|5688.9|5682.9|5689.7|5683.7|5689.7|5683.7|5688.9|5682.9|0
1618981370000|2021-04-21 05:02:50|5690.7|5684.7|5690.5|5684.5|5690.7|5684.7|5690.5|5684.5|0
1618981380000|2021-04-21 05:03:00|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|5688.4|5682.4|1
1618981500000|2021-04-21 05:05:00|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|0
1618981510000|2021-04-21 05:05:10|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|0
1618981530000|2021-04-21 05:05:30|5688|5682|5688.2|5682.2|5688.2|5682.2|5687.9|5681.9|0
1618981540000|2021-04-21 05:05:40|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|5687.9|5681.9|0
1618981560000|2021-04-21 05:06:00|5684.5|5678.5|5685.4|5679.4|5685.5|5679.5|5684.5|5678.5|1
1618981570000|2021-04-21 05:06:10|5685.5|5679.5|5685.4|5679.4|5686|5680|5685.4|5679.4|0
1618981580000|2021-04-21 05:06:20|5685|5679|5684.8|5678.8|5685|5679|5684.8|5678.8|0
1618981590000|2021-04-21 05:06:30|5684.2|5678.2|5684.7|5678.7|5684.7|5678.7|5684.2|5678.2|1
1618981600000|2021-04-21 05:06:40|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|5684.5|5678.5|0
1618981610000|2021-04-21 05:06:50|5684.8|5678.8|5685.3|5679.3|5685.3|5679.3|5684.8|5678.8|1
1618981620000|2021-04-21 05:07:00|5683|5677|5683.2|5677.2|5683.2|5677.2|5682.8|5676.8|4
1618981640000|2021-04-21 05:07:20|||||||||1
1618981650000|2021-04-21 05:07:30|5683.3|5677.3|5683.8|5677.8|5683.8|5677.8|5683.3|5677.3|1
1618981670000|2021-04-21 05:07:50|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1618981680000|2021-04-21 05:08:00|5683.2|5677.2|5683.3|5677.3|5684.3|5678.3|5683.2|5677.2|0
1618981700000|2021-04-21 05:08:20|5683.2|5677.2|5682.3|5676.3|5683.2|5677.2|5682.3|5676.3|0
1618981730000|2021-04-21 05:08:50|5682.2|5676.2|5681.5|5675.5|5682.2|5676.2|5681.3|5675.3|0
1618981740000|2021-04-21 05:09:00|5681.8|5675.8|5683.3|5677.3|5683.3|5677.3|5681.8|5675.8|0
1618981770000|2021-04-21 05:09:30|5683.5|5677.5|5683.8|5677.8|5683.8|5677.8|5683.5|5677.5|0
1618981780000|2021-04-21 05:09:40|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1618981800000|2021-04-21 05:10:00|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|5683.7|5677.7|0
1618981810000|2021-04-21 05:10:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|3
1618981830000|2021-04-21 05:10:30|5683.8|5677.8|5684.2|5678.2|5684.2|5678.2|5683.8|5677.8|0
1618981850000|2021-04-21 05:10:50|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|0
1618981880000|2021-04-21 05:11:20|5683.7|5677.7|5684.2|5678.2|5684.2|5678.2|5683.7|5677.7|2
1618981900000|2021-04-21 05:11:40|5683.8|5677.8|5682.3|5676.3|5683.8|5677.8|5682.3|5676.3|2
1618981910000|2021-04-21 05:11:50|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|5683.2|5677.2|0
1618981920000|2021-04-21 05:12:00|5683.1|5677.1|5682.3|5676.3|5683.1|5677.1|5682.2|5676.2|0
1618981940000|2021-04-21 05:12:20|5682|5676|5683.1|5677.1|5683.1|5677.1|5682|5676|0
1618981950000|2021-04-21 05:12:30|5682.5|5676.5|5682.1|5676.1|5682.5|5676.5|5681.8|5675.8|1
1618981980000|2021-04-21 05:13:00|5681.8|5675.8|5682.1|5676.1|5682.1|5676.1|5681.8|5675.8|0
1618982010000|2021-04-21 05:13:30|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|5681.3|5675.3|1
1618982030000|2021-04-21 05:13:50|5682.3|5676.3|5681.3|5675.3|5682.3|5676.3|5681.3|5675.3|0
1618982040000|2021-04-21 05:14:00|5681.8|5675.8|5681.3|5675.3|5681.8|5675.8|5681.3|5675.3|0
1618982070000|2021-04-21 05:14:30|5682.6|5676.6|5682.8|5676.8|5682.8|5676.8|5682.6|5676.6|0
1618982080000|2021-04-21 05:14:40|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1618982090000|2021-04-21 05:14:50|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|5681.8|5675.8|0
1618982100000|2021-04-21 05:15:00|5682.1|5676.1|5681.3|5675.3|5682.1|5676.1|5681.3|5675.3|0
1618982140000|2021-04-21 05:15:40|5681.1|5675.1|5681.3|5675.3|5681.3|5675.3|5681.1|5675.1|0
1618982210000|2021-04-21 05:16:50|5681.1|5675.1|5681.3|5675.3|5681.3|5675.3|5681.1|5675.1|0
1618982220000|2021-04-21 05:17:00|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|5682.3|5676.3|0
1618982270000|2021-04-21 05:17:50|5682.1|5676.1|5682.3|5676.3|5682.3|5676.3|5682.1|5676.1|0
1618982290000|2021-04-21 05:18:10|5682.6|5676.6|5682.1|5676.1|5683.1|5677.1|5682.1|5676.1|0
1618982310000|2021-04-21 05:18:30|5682.3|5676.3|5682.3|5676.3|5682.6|5676.6|5682.3|5676.3|0
1618982440000|2021-04-21 05:20:40|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|0
1618982480000|2021-04-21 05:21:20|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|5682.1|5676.1|0
1618982520000|2021-04-21 05:22:00|5682.6|5676.6|5681.8|5675.8|5682.8|5676.8|5681.8|5675.8|0
1618982540000|2021-04-21 05:22:20|5682|5676|5682.3|5676.3|5682.3|5676.3|5682|5676|0
1618982580000|2021-04-21 05:23:00|5682.7|5676.7|5684.3|5678.3|5684.3|5678.3|5682.7|5676.7|2
1618982670000|2021-04-21 05:24:30|5684.8|5678.8|5684.3|5678.3|5684.8|5678.8|5684.3|5678.3|0
1618982700000|2021-04-21 05:25:00|5684.5|5678.5|5684.3|5678.3|5684.5|5678.5|5684.3|5678.3|0
1618982760000|2021-04-21 05:26:00|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|5685.3|5679.3|1
1618982770000|2021-04-21 05:26:10|5685.5|5679.5|5686.3|5680.3|5686.3|5680.3|5685.5|5679.5|0
1618982800000|2021-04-21 05:26:40|5686.5|5680.5|5686.8|5680.8|5686.8|5680.8|5686.5|5680.5|0
1618982820000|2021-04-21 05:27:00|5686.5|5680.5|5685.3|5679.3|5686.5|5680.5|5685.3|5679.3|1
1618982940000|2021-04-21 05:29:00|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5685.6|5679.6|0
1618982970000|2021-04-21 05:29:30|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|5686.3|5680.3|0
1618983000000|2021-04-21 05:30:00|5686.6|5680.6|5690.3|5684.3|5690.6|5684.6|5686.6|5680.6|6
1618983010000|2021-04-21 05:30:10|5689.6|5683.6|5690.3|5684.3|5690.3|5684.3|5689.6|5683.6|0
1618983020000|2021-04-21 05:30:20|5691.1|5685.1|5691.3|5685.3|5692.1|5686.1|5691.1|5685.1|0
1618983030000|2021-04-21 05:30:30|5691.1|5685.1|5691.3|5685.3|5691.3|5685.3|5689.4|5683.4|1
1618983040000|2021-04-21 05:30:40|5690.3|5684.3|5690.1|5684.1|5690.3|5684.3|5690.1|5684.1|0
1618983060000|2021-04-21 05:31:00|5690.3|5684.3|5692.3|5686.3|5693.3|5687.3|5690.3|5684.3|2
1618983070000|2021-04-21 05:31:10|5692.1|5686.1|5691.6|5685.6|5692.1|5686.1|5691.3|5685.3|0
1618983080000|2021-04-21 05:31:20|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|5691.8|5685.8|0
1618983090000|2021-04-21 05:31:30|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1618983100000|2021-04-21 05:31:40|5691.4|5685.4|5691.9|5685.9|5691.9|5685.9|5691.4|5685.4|0
1618983120000|2021-04-21 05:32:00|5691.8|5685.8|5691.1|5685.1|5691.8|5685.8|5690.9|5684.9|0
1618983130000|2021-04-21 05:32:10|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1618983140000|2021-04-21 05:32:20|5690.1|5684.1|5691.3|5685.3|5691.3|5685.3|5690.1|5684.1|1
1618983150000|2021-04-21 05:32:30|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1618983160000|2021-04-21 05:32:40|5690.1|5684.1|5690.3|5684.3|5690.3|5684.3|5690.1|5684.1|0
1618983170000|2021-04-21 05:32:50|5690.1|5684.1|5689.6|5683.6|5690.1|5684.1|5689.1|5683.1|0
1618983180000|2021-04-21 05:33:00|5689.8|5683.8|5691.1|5685.1|5691.6|5685.6|5689.8|5683.8|1
1618983190000|2021-04-21 05:33:10|5690.6|5684.6|5690.4|5684.4|5691.3|5685.3|5690.3|5684.3|0
1618983200000|2021-04-21 05:33:20|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|5690.3|5684.3|1
1618983230000|2021-04-21 05:33:50|5690.1|5684.1|5689.3|5683.3|5690.1|5684.1|5689.3|5683.3|0
1618983240000|2021-04-21 05:34:00|5688.6|5682.6|5689.3|5683.3|5689.3|5683.3|5688.6|5682.6|0
1618983270000|2021-04-21 05:34:30|5689.8|5683.8|5689.3|5683.3|5690.1|5684.1|5689.3|5683.3|1
1618983280000|2021-04-21 05:34:40|5689.8|5683.8|5690.1|5684.1|5690.1|5684.1|5689.8|5683.8|0
1618983300000|2021-04-21 05:35:00|5689.9|5683.9|5689.1|5683.1|5689.9|5683.9|5688.7|5682.7|0
1618983310000|2021-04-21 05:35:10|5689.2|5683.2|5689.2|5683.2|5690.2|5684.2|5689.2|5683.2|1
1618983330000|2021-04-21 05:35:30|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|5689.1|5683.1|0
1618983340000|2021-04-21 05:35:40|5688.7|5682.7|5688.7|5682.7|5689.2|5683.2|5688.7|5682.7|0
1618983350000|2021-04-21 05:35:50|5688.2|5682.2|5687.2|5681.2|5688.2|5682.2|5687.2|5681.2|0
1618983420000|2021-04-21 05:37:00|5686.9|5680.9|5688.8|5682.8|5688.8|5682.8|5686.1|5680.1|2
1618983430000|2021-04-21 05:37:10|5688.3|5682.3|5688.8|5682.8|5688.8|5682.8|5688.3|5682.3|12
1618983440000|2021-04-21 05:37:20|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|5689.6|5683.6|0
1618983450000|2021-04-21 05:37:30|5690.1|5684.1|5689.6|5683.6|5690.1|5684.1|5689.6|5683.6|0
1618983500000|2021-04-21 05:38:20|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1618983510000|2021-04-21 05:38:30|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|0
1618983530000|2021-04-21 05:38:50|5689.9|5683.9|5690.2|5684.2|5690.6|5684.6|5689.9|5683.9|1
1618983560000|2021-04-21 05:39:20|5690.9|5684.9|5690.9|5684.9|5691.4|5685.4|5690.9|5684.9|0
1618983570000|2021-04-21 05:39:30|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1618983600000|2021-04-21 05:40:00|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|2
1618983610000|2021-04-21 05:40:10|5692.4|5686.4|5692.6|5686.6|5692.6|5686.6|5692.4|5686.4|1
1618983620000|2021-04-21 05:40:20|5692.9|5686.9|5692.2|5686.2|5692.9|5686.9|5692.2|5686.2|0
1618983640000|2021-04-21 05:40:40|5692|5686|5692.7|5686.7|5692.7|5686.7|5692|5686|1
1618983650000|2021-04-21 05:40:50|5693|5687|5693.2|5687.2|5693.2|5687.2|5693|5687|0
1618983670000|2021-04-21 05:41:10|5693.4|5687.4|5692.7|5686.7|5693.4|5687.4|5692.7|5686.7|0
1618983680000|2021-04-21 05:41:20|5692|5686|5691.4|5685.4|5692|5686|5691.2|5685.2|1
1618983690000|2021-04-21 05:41:30|5691.6|5685.6|5691.4|5685.4|5691.9|5685.9|5691.4|5685.4|0
1618983700000|2021-04-21 05:41:40|5692.2|5686.2|5692.2|5686.2|5692.4|5686.4|5692.2|5686.2|0
1618983710000|2021-04-21 05:41:50|5692.5|5686.5|5690.6|5684.6|5692.5|5686.5|5690.6|5684.6|0
1618983720000|2021-04-21 05:42:00|5691.4|5685.4|5691.2|5685.2|5691.4|5685.4|5691.2|5685.2|0
1618983730000|2021-04-21 05:42:10|5690.4|5684.4|5691.4|5685.4|5691.4|5685.4|5690.2|5684.2|1
1618983740000|2021-04-21 05:42:20|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618983750000|2021-04-21 05:42:30|5692.1|5686.1|5692.1|5686.1|5692.4|5686.4|5692.1|5686.1|0
1618983760000|2021-04-21 05:42:40|5691.8|5685.8|5691.2|5685.2|5691.8|5685.8|5690.7|5684.7|0
1618983770000|2021-04-21 05:42:50|5690.6|5684.6|5691.4|5685.4|5691.4|5685.4|5689.7|5683.7|1
1618983790000|2021-04-21 05:43:10|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1618983810000|2021-04-21 05:43:30|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618983840000|2021-04-21 05:44:00|5693.2|5687.2|5692.9|5686.9|5693.2|5687.2|5692.9|5686.9|0
1618983850000|2021-04-21 05:44:10|5692.6|5686.6|5693.4|5687.4|5693.4|5687.4|5692.6|5686.6|0
1618983870000|2021-04-21 05:44:30|5692.9|5686.9|5692.2|5686.2|5692.9|5686.9|5692.2|5686.2|0
1618983890000|2021-04-21 05:44:50|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1618983900000|2021-04-21 05:45:00|5693.4|5687.4|5693.6|5687.6|5693.6|5687.6|5693.4|5687.4|0
1618983910000|2021-04-21 05:45:10|5692.9|5686.9|5692.2|5686.2|5692.9|5686.9|5691.9|5685.9|2
1618983920000|2021-04-21 05:45:20|5692.4|5686.4|5691.4|5685.4|5692.4|5686.4|5691.1|5685.1|1
1618983930000|2021-04-21 05:45:30|5690.4|5684.4|5691.4|5685.4|5691.4|5685.4|5690.2|5684.2|0
1618983950000|2021-04-21 05:45:50|5691.6|5685.6|5692.2|5686.2|5692.2|5686.2|5691.6|5685.6|0
1618983980000|2021-04-21 05:46:20|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|5691.4|5685.4|0
1618984000000|2021-04-21 05:46:40|5693.1|5687.1|5693.4|5687.4|5693.4|5687.4|5693.1|5687.1|1
1618984010000|2021-04-21 05:46:50|5693.2|5687.2|5693.4|5687.4|5693.6|5687.6|5693.2|5687.2|1
1618984030000|2021-04-21 05:47:10|||||||||1
1618984040000|2021-04-21 05:47:20|5693.6|5687.6|5694.2|5688.2|5694.2|5688.2|5693.6|5687.6|1
1618984050000|2021-04-21 05:47:30|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|5694.6|5688.6|0
1618984060000|2021-04-21 05:47:40|5694.1|5688.1|5693.7|5687.7|5694.1|5688.1|5693.7|5687.7|0
1618984070000|2021-04-21 05:47:50|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|0
1618984080000|2021-04-21 05:48:00|5693.9|5687.9|5700.7|5694.7|5701.6|5695.6|5693.9|5687.9|4
1618984090000|2021-04-21 05:48:10|5700.6|5694.6|5699|5693|5700.6|5694.6|5698.2|5692.2|1
1618984100000|2021-04-21 05:48:20|5699.2|5693.2|5699.6|5693.6|5700|5694|5699|5693|1
1618984110000|2021-04-21 05:48:30|5699.9|5693.9|5698.9|5692.9|5699.9|5693.9|5698.2|5692.2|0
1618984120000|2021-04-21 05:48:40|5699.2|5693.2|5700.2|5694.2|5700.2|5694.2|5699.2|5693.2|1
1618984130000|2021-04-21 05:48:50|5700.4|5694.4|5703.4|5697.4|5703.4|5697.4|5700.4|5694.4|1
1618984140000|2021-04-21 05:49:00|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|5703.2|5697.2|0
1618984150000|2021-04-21 05:49:10|5703.6|5697.6|5704.2|5698.2|5705|5699|5703.2|5697.2|2
1618984160000|2021-04-21 05:49:20|5704.6|5698.6|5705.2|5699.2|5705.4|5699.4|5704.6|5698.6|5
1618984170000|2021-04-21 05:49:30|5705.6|5699.6|5707.2|5701.2|5707.2|5701.2|5705.6|5699.6|0
1618984180000|2021-04-21 05:49:40|5706.9|5700.9|5706.2|5700.2|5706.9|5700.9|5706.2|5700.2|1
1618984190000|2021-04-21 05:49:50|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|5705.6|5699.6|0
1618984200000|2021-04-21 05:50:00|5704.9|5698.9|5705|5699|5705.2|5699.2|5704.2|5698.2|1
1618984220000|2021-04-21 05:50:20|5704.7|5698.7|5704.2|5698.2|5704.7|5698.7|5704.2|5698.2|2
1618984230000|2021-04-21 05:50:30|5703.5|5697.5|5702.2|5696.2|5703.5|5697.5|5702.2|5696.2|0
1618984240000|2021-04-21 05:50:40|5701.5|5695.5|5702.7|5696.7|5702.7|5696.7|5700.9|5694.9|1
1618984250000|2021-04-21 05:50:50|5702.9|5696.9|5703.2|5697.2|5703.2|5697.2|5702.9|5696.9|1
1618984280000|2021-04-21 05:51:20|5703.5|5697.5|5704|5698|5704|5698|5703.5|5697.5|0
1618984290000|2021-04-21 05:51:30|5703.2|5697.2|5702.2|5696.2|5703.2|5697.2|5702.2|5696.2|2
1618984310000|2021-04-21 05:51:50|5701.9|5695.9|5702.2|5696.2|5703|5697|5701.9|5695.9|1
1618984320000|2021-04-21 05:52:00|5702.4|5696.4|5703.2|5697.2|5704|5698|5702.4|5696.4|1
1618984330000|2021-04-21 05:52:10|5702.9|5696.9|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|0
1618984340000|2021-04-21 05:52:20|5702.2|5696.2|5699.9|5693.9|5702.2|5696.2|5699.9|5693.9|0
1618984350000|2021-04-21 05:52:30|5699.5|5693.5|5703.9|5697.9|5703.9|5697.9|5699.5|5693.5|1
1618984370000|2021-04-21 05:52:50|5703.2|5697.2|5702.5|5696.5|5703.2|5697.2|5702.5|5696.5|1
1618984380000|2021-04-21 05:53:00|5703.2|5697.2|5701.2|5695.2|5703.7|5697.7|5701.2|5695.2|3
1618984390000|2021-04-21 05:53:10|5701.5|5695.5|5701.4|5695.4|5702.2|5696.2|5701.4|5695.4|0
1618984400000|2021-04-21 05:53:20|5702.2|5696.2|5704.4|5698.4|5704.4|5698.4|5702.2|5696.2|1
1618984410000|2021-04-21 05:53:30|5704.7|5698.7|5705.1|5699.1|5705.1|5699.1|5704.4|5698.4|19
1618984420000|2021-04-21 05:53:40|5704.7|5698.7|5704.5|5698.5|5704.7|5698.7|5704.5|5698.5|0
1618984440000|2021-04-21 05:54:00|5704|5698|5704.2|5698.2|5704.2|5698.2|5704|5698|0
1618984450000|2021-04-21 05:54:10|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1618984460000|2021-04-21 05:54:20|5704|5698|5703.5|5697.5|5704|5698|5703.5|5697.5|0
1618984470000|2021-04-21 05:54:30|5704|5698|5703.4|5697.4|5704|5698|5703.4|5697.4|0
1618984480000|2021-04-21 05:54:40|5703.9|5697.9|5704.2|5698.2|5704.4|5698.4|5703.9|5697.9|1
1618984490000|2021-04-21 05:54:50|5703|5697|5703|5697|5703|5697|5703|5697|1
1618984500000|2021-04-21 05:55:00|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|1
1618984510000|2021-04-21 05:55:10|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|0
1618984530000|2021-04-21 05:55:30|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|0
1618984540000|2021-04-21 05:55:40|5703.7|5697.7|5704.9|5698.9|5705.4|5699.4|5703.7|5697.7|1
1618984550000|2021-04-21 05:55:50|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1618984560000|2021-04-21 05:56:00|5705.4|5699.4|5704.2|5698.2|5705.4|5699.4|5704.2|5698.2|1
1618984570000|2021-04-21 05:56:10|5705.2|5699.2|5705.2|5699.2|5705.7|5699.7|5705.2|5699.2|0
1618984580000|2021-04-21 05:56:20|5705|5699|5704.7|5698.7|5705|5699|5704.7|5698.7|0
1618984590000|2021-04-21 05:56:30|5705|5699|5705.2|5699.2|5705.2|5699.2|5705|5699|0
1618984620000|2021-04-21 05:57:00|5705.4|5699.4|5704.7|5698.7|5706|5700|5704.4|5698.4|0
1618984630000|2021-04-21 05:57:10|5703.9|5697.9|5703.4|5697.4|5704|5698|5703.4|5697.4|0
1618984640000|2021-04-21 05:57:20|5703.2|5697.2|5703.5|5697.5|5703.5|5697.5|5702.4|5696.4|10
1618984650000|2021-04-21 05:57:30|5703.7|5697.7|5705.5|5699.5|5705.5|5699.5|5703.7|5697.7|0
1618984660000|2021-04-21 05:57:40|5706.4|5700.4|5704.7|5698.7|5706.5|5700.5|5704.7|5698.7|0
1618984670000|2021-04-21 05:57:50|5703.7|5697.7|5704.7|5698.7|5704.7|5698.7|5702.7|5696.7|0
1618984680000|2021-04-21 05:58:00|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|5704.5|5698.5|0
1618984690000|2021-04-21 05:58:10|5703.8|5697.8|5702.7|5696.7|5703.8|5697.8|5702.5|5696.5|1
1618984720000|2021-04-21 05:58:40|5701.9|5695.9|5702.1|5696.1|5702.1|5696.1|5701.9|5695.9|2
1618984730000|2021-04-21 05:58:50|5701.9|5695.9|5701.9|5695.9|5702.1|5696.1|5701.9|5695.9|0
1618984740000|2021-04-21 05:59:00|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|0
1618984760000|2021-04-21 05:59:20|5702.2|5696.2|5703.4|5697.4|5703.9|5697.9|5702.2|5696.2|3
1618984770000|2021-04-21 05:59:30|5703.6|5697.6|5703.7|5697.7|5703.7|5697.7|5703.4|5697.4|1
1618984780000|2021-04-21 05:59:40|5703.9|5697.9|5703.1|5697.1|5703.9|5697.9|5702.9|5696.9|1
1618984790000|2021-04-21 05:59:50|5702.9|5696.9|5702.7|5696.7|5702.9|5696.9|5702.7|5696.7|0
1618984800000|2021-04-21 06:00:00|5702.2|5696.2|5701.1|5695.1|5702.2|5696.2|5701.1|5695.1|0
1618984810000|2021-04-21 06:00:10|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|5700.9|5694.9|0
1618984820000|2021-04-21 06:00:20|5701.2|5695.2|5703.1|5697.1|5703.1|5697.1|5701.2|5695.2|3
1618984860000|2021-04-21 06:01:00|5703.4|5697.4|5704.1|5698.1|5704.1|5698.1|5703.4|5697.4|0
1618984870000|2021-04-21 06:01:10|5705|5699|5706.1|5700.1|5706.1|5700.1|5705|5699|2
1618984900000|2021-04-21 06:01:40|5706.6|5700.6|5706.9|5700.9|5706.9|5700.9|5706.6|5700.6|0
1618984910000|2021-04-21 06:01:50|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|0
1618984920000|2021-04-21 06:02:00|5706.6|5700.6|5706.9|5700.9|5707.1|5701.1|5706.6|5700.6|6
1618984940000|2021-04-21 06:02:20|5706.4|5700.4|5706.1|5700.1|5706.4|5700.4|5706.1|5700.1|0
1618984950000|2021-04-21 06:02:30|5705.9|5699.9|5705.1|5699.1|5705.9|5699.9|5705.1|5699.1|11
1618984960000|2021-04-21 06:02:40|5704.7|5698.7|5704.6|5698.6|5704.7|5698.7|5704.6|5698.6|7
1618984970000|2021-04-21 06:02:50|5704.7|5698.7|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|8
1618984980000|2021-04-21 06:03:00|5704.6|5698.6|5704.4|5698.4|5704.9|5698.9|5703.9|5697.9|8
1618984990000|2021-04-21 06:03:10|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1618985000000|2021-04-21 06:03:20|5705.1|5699.1|5704.1|5698.1|5705.1|5699.1|5704.1|5698.1|0
1618985020000|2021-04-21 06:03:40|5703.9|5697.9|5704.1|5698.1|5704.1|5698.1|5703.9|5697.9|0
1618985030000|2021-04-21 06:03:50|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5705.6|5699.6|0
1618985040000|2021-04-21 06:04:00|5706.6|5700.6|5706.4|5700.4|5707.1|5701.1|5706.4|5700.4|0
1618985050000|2021-04-21 06:04:10|5706|5700|5706|5700|5706|5700|5706|5700|0
1618985060000|2021-04-21 06:04:20|5706.5|5700.5|5707|5701|5707.9|5701.9|5706.5|5700.5|1
1618985070000|2021-04-21 06:04:30|5707.4|5701.4|5707.7|5701.7|5707.9|5701.9|5707.4|5701.4|1
1618985090000|2021-04-21 06:04:50|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|1
1618985100000|2021-04-21 06:05:00|5708|5702|5710.9|5704.9|5711|5705|5708|5702|1
1618985110000|2021-04-21 06:05:10|5711.2|5705.2|5712.5|5706.5|5713|5707|5711.2|5705.2|14
1618985120000|2021-04-21 06:05:20|5712.2|5706.2|5711.9|5705.9|5712.2|5706.2|5711.9|5705.9|1
1618985130000|2021-04-21 06:05:30|5712|5706|5711|5705|5712|5706|5711|5705|0
1618985140000|2021-04-21 06:05:40|5711.4|5705.4|5713.7|5707.7|5713.7|5707.7|5711.4|5705.4|9
1618985150000|2021-04-21 06:05:50|5713.9|5707.9|5714.9|5708.9|5714.9|5708.9|5713.9|5707.9|1
1618985160000|2021-04-21 06:06:00|5714.2|5708.2|5714.5|5708.5|5714.5|5708.5|5714.2|5708.2|2
1618985170000|2021-04-21 06:06:10|5714.2|5708.2|5714.5|5708.5|5714.5|5708.5|5714.2|5708.2|0
1618985180000|2021-04-21 06:06:20|5713.8|5707.8|5714.1|5708.1|5714.3|5708.3|5713.8|5707.8|2
1618985190000|2021-04-21 06:06:30|5713.8|5707.8|5713.5|5707.5|5713.8|5707.8|5713.5|5707.5|2
1618985200000|2021-04-21 06:06:40|5713.3|5707.3|5713|5707|5713.3|5707.3|5713|5707|0
1618985210000|2021-04-21 06:06:50|5713.1|5707.1|5712.5|5706.5|5713.1|5707.1|5712.5|5706.5|4
1618985220000|2021-04-21 06:07:00|5711.8|5705.8|5712.3|5706.3|5712.3|5706.3|5711.8|5705.8|0
1618985230000|2021-04-21 06:07:10|5712.1|5706.1|5711.5|5705.5|5712.1|5706.1|5711.5|5705.5|0
1618985240000|2021-04-21 06:07:20|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|0
1618985250000|2021-04-21 06:07:30|5711.5|5705.5|5712.2|5706.2|5712.2|5706.2|5711.5|5705.5|1
1618985260000|2021-04-21 06:07:40|5712.7|5706.7|5713.5|5707.5|5713.5|5707.5|5712.7|5706.7|1
1618985270000|2021-04-21 06:07:50|5714|5708|5713.3|5707.3|5714|5708|5713.3|5707.3|0
1618985280000|2021-04-21 06:08:00|5712.5|5706.5|5712.7|5706.7|5712.7|5706.7|5712.2|5706.2|2
1618985290000|2021-04-21 06:08:10|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|5712.4|5706.4|0
1618985310000|2021-04-21 06:08:30|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|0
1618985320000|2021-04-21 06:08:40|5712.8|5706.8|5714.7|5708.7|5714.7|5708.7|5712.8|5706.8|1
1618985330000|2021-04-21 06:08:50|5714.5|5708.5|5715|5709|5715|5709|5714.1|5708.1|3
1618985340000|2021-04-21 06:09:00|5715.3|5709.3|5715.1|5709.1|5715.3|5709.3|5715.1|5709.1|0
1618985360000|2021-04-21 06:09:20|5714.8|5708.8|5714.9|5708.9|5714.9|5708.9|5714.6|5708.6|0
1618985370000|2021-04-21 06:09:30|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|5714.1|5708.1|0
1618985380000|2021-04-21 06:09:40|5713.6|5707.6|5714.1|5708.1|5714.1|5708.1|5713.6|5707.6|1
1618985390000|2021-04-21 06:09:50|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|5714.3|5708.3|0
1618985400000|2021-04-21 06:10:00|5714.6|5708.6|5715.3|5709.3|5715.3|5709.3|5714.6|5708.6|1
1618985420000|2021-04-21 06:10:20|5715.6|5709.6|5715.3|5709.3|5715.6|5709.6|5715.3|5709.3|0
1618985430000|2021-04-21 06:10:30|5715.6|5709.6|5716.1|5710.1|5716.3|5710.3|5715.6|5709.6|0
1618985440000|2021-04-21 06:10:40|5716.3|5710.3|5714.1|5708.1|5716.3|5710.3|5714.1|5708.1|0
1618985450000|2021-04-21 06:10:50|5714.6|5708.6|5714.3|5708.3|5715.1|5709.1|5714.3|5708.3|0
1618985460000|2021-04-21 06:11:00|5714.5|5708.5|5715.6|5709.6|5715.6|5709.6|5714.5|5708.5|1
1618985470000|2021-04-21 06:11:10|5716.1|5710.1|5715.5|5709.5|5716.1|5710.1|5715.3|5709.3|3
1618985490000|2021-04-21 06:11:30|5716|5710|5716.5|5710.5|5716.5|5710.5|5716|5710|0
1618985500000|2021-04-21 06:11:40|5716.3|5710.3|5714.5|5708.5|5716.3|5710.3|5714.5|5708.5|1
1618985510000|2021-04-21 06:11:50|5714.8|5708.8|5715.5|5709.5|5715.5|5709.5|5714.8|5708.8|0
1618985520000|2021-04-21 06:12:00|5715.3|5709.3|5715.1|5709.1|5716.1|5710.1|5715.1|5709.1|0
1618985530000|2021-04-21 06:12:10|5714.8|5708.8|5715.8|5709.8|5715.8|5709.8|5714.3|5708.3|2
1618985540000|2021-04-21 06:12:20|5716.8|5710.8|5719|5713|5719.9|5713.9|5716.8|5710.8|2
1618985550000|2021-04-21 06:12:30|5719.3|5713.3|5718.9|5712.9|5719.3|5713.3|5718.9|5712.9|0
1618985560000|2021-04-21 06:12:40|5718.3|5712.3|5719.3|5713.3|5719.3|5713.3|5717.9|5711.9|1
1618985570000|2021-04-21 06:12:50|5719.6|5713.6|5719.3|5713.3|5719.6|5713.6|5719.3|5713.3|0
1618985580000|2021-04-21 06:13:00|5719|5713|5718.7|5712.7|5719|5713|5718.7|5712.7|0
1618985590000|2021-04-21 06:13:10|5718.2|5712.2|5717.2|5711.2|5718.2|5712.2|5717.2|5711.2|12
1618985600000|2021-04-21 06:13:20|5717.3|5711.3|5717.8|5711.8|5718.2|5712.2|5717.3|5711.3|1
1618985620000|2021-04-21 06:13:40|5717.3|5711.3|5718.7|5712.7|5718.7|5712.7|5717.3|5711.3|0
1618985630000|2021-04-21 06:13:50|5718.5|5712.5|5719.7|5713.7|5719.8|5713.8|5718.5|5712.5|3
1618985660000|2021-04-21 06:14:20|||||||||1
1618985670000|2021-04-21 06:14:30|5718.7|5712.7|5719.8|5713.8|5720|5714|5718.7|5712.7|1
1618985680000|2021-04-21 06:14:40|5719.7|5713.7|5719.8|5713.8|5719.8|5713.8|5719.7|5713.7|0
1618985690000|2021-04-21 06:14:50|5719.7|5713.7|5718.7|5712.7|5719.7|5713.7|5718.7|5712.7|0
1618985700000|2021-04-21 06:15:00|5718.8|5712.8|5718.7|5712.7|5719.7|5713.7|5718.7|5712.7|0
1618985710000|2021-04-21 06:15:10|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|5718.8|5712.8|1
1618985720000|2021-04-21 06:15:20|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|5719.8|5713.8|0
1618985760000|2021-04-21 06:16:00|5719.6|5713.6|5719.6|5713.6|5720.1|5714.1|5719.6|5713.6|1
1618985780000|2021-04-21 06:16:20|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1618985790000|2021-04-21 06:16:30|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|0
1618985800000|2021-04-21 06:16:40|5718.5|5712.5|5718.3|5712.3|5718.8|5712.8|5718.3|5712.3|4
1618985810000|2021-04-21 06:16:50|5718|5712|5717.6|5711.6|5718.3|5712.3|5717.5|5711.5|1
1618985820000|2021-04-21 06:17:00|||||||||2
1618985830000|2021-04-21 06:17:10|5717.5|5711.5|5714.1|5708.1|5717.5|5711.5|5713.6|5707.6|6
1618985840000|2021-04-21 06:17:20|5714.8|5708.8|5716.6|5710.6|5716.6|5710.6|5714.8|5708.8|0
1618985850000|2021-04-21 06:17:30|5716.8|5710.8|5716.3|5710.3|5716.8|5710.8|5716.3|5710.3|0
1618985860000|2021-04-21 06:17:40|5716.8|5710.8|5716.8|5710.8|5717.3|5711.3|5716.8|5710.8|0
1618985870000|2021-04-21 06:17:50|5716.5|5710.5|5714.6|5708.6|5716.8|5710.8|5714.6|5708.6|2
1618985880000|2021-04-21 06:18:00|5714.3|5708.3|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|0
1618985900000|2021-04-21 06:18:20|5714.3|5708.3|5713.8|5707.8|5714.3|5708.3|5713.3|5707.3|0
1618985920000|2021-04-21 06:18:40|5714.6|5708.6|5716|5710|5716|5710|5714.6|5708.6|0
1618985930000|2021-04-21 06:18:50|5715.8|5709.8|5715.3|5709.3|5715.8|5709.8|5714.8|5708.8|0
1618985940000|2021-04-21 06:19:00|5715.6|5709.6|5714.8|5708.8|5715.6|5709.6|5714.8|5708.8|1
1618985950000|2021-04-21 06:19:10|5715.1|5709.1|5714.8|5708.8|5715.1|5709.1|5714.8|5708.8|0
1618985960000|2021-04-21 06:19:20|5714.6|5708.6|5712.8|5706.8|5714.6|5708.6|5712.8|5706.8|2
1618985990000|2021-04-21 06:19:50|5713|5707|5712.6|5706.6|5713|5707|5712.6|5706.6|2
1618986000000|2021-04-21 06:20:00|5712.8|5706.8|5712.8|5706.8|5713.3|5707.3|5712.8|5706.8|1
1618986010000|2021-04-21 06:20:10|5713.3|5707.3|5714.8|5708.8|5714.8|5708.8|5713.3|5707.3|1
1618986020000|2021-04-21 06:20:20|5714.5|5708.5|5712.6|5706.6|5714.5|5708.5|5712.6|5706.6|3
1618986030000|2021-04-21 06:20:30|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|5712.8|5706.8|0
1618986050000|2021-04-21 06:20:50|5713.1|5707.1|5712.8|5706.8|5713.1|5707.1|5712.8|5706.8|0
1618986060000|2021-04-21 06:21:00|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|5711.8|5705.8|1
1618986080000|2021-04-21 06:21:20|5712.8|5706.8|5713.5|5707.5|5714|5708|5712.8|5706.8|17
1618986090000|2021-04-21 06:21:30|5713.8|5707.8|5713.8|5707.8|5714|5708|5713.8|5707.8|7
1618986100000|2021-04-21 06:21:40|5713.6|5707.6|5713|5707|5713.6|5707.6|5713|5707|0
1618986120000|2021-04-21 06:22:00|5713.3|5707.3|5712.5|5706.5|5713.3|5707.3|5711.9|5705.9|11
1618986130000|2021-04-21 06:22:10|5712.2|5706.2|5713|5707|5713|5707|5712|5706|9
1618986140000|2021-04-21 06:22:20|5712.8|5706.8|5713.7|5707.7|5714|5708|5712.3|5706.3|1
1618986150000|2021-04-21 06:22:30|5714|5708|5714|5708|5714|5708|5714|5708|0
1618986160000|2021-04-21 06:22:40|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|5714.7|5708.7|0
1618986170000|2021-04-21 06:22:50|5714.2|5708.2|5714.2|5708.2|5714.7|5708.7|5713.7|5707.7|1
1618986180000|2021-04-21 06:23:00|5713.7|5707.7|5714.2|5708.2|5714.2|5708.2|5713.7|5707.7|0
1618986210000|2021-04-21 06:23:30|5713.7|5707.7|5713.3|5707.3|5713.7|5707.7|5712.5|5706.5|3
1618986240000|2021-04-21 06:24:00|5712.5|5706.5|5712.7|5706.7|5712.7|5706.7|5712.5|5706.5|2
1618986250000|2021-04-21 06:24:10|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713|5707|0
1618986260000|2021-04-21 06:24:20|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|1
1618986270000|2021-04-21 06:24:30|5713.3|5707.3|5712.8|5706.8|5713.5|5707.5|5712.8|5706.8|0
1618986280000|2021-04-21 06:24:40|5713|5707|5713.3|5707.3|5713.5|5707.5|5713|5707|0
1618986290000|2021-04-21 06:24:50|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|5713.7|5707.7|0
1618986300000|2021-04-21 06:25:00|5714.3|5708.3|5714.3|5708.3|5714.5|5708.5|5714.2|5708.2|1
1618986310000|2021-04-21 06:25:10|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1618986320000|2021-04-21 06:25:20|5712.5|5706.5|5712|5706|5712.5|5706.5|5712|5706|0
1618986330000|2021-04-21 06:25:30|5712.3|5706.3|5712.7|5706.7|5712.7|5706.7|5712.3|5706.3|0
1618986340000|2021-04-21 06:25:40|5712.5|5706.5|5711.7|5705.7|5712.5|5706.5|5711.7|5705.7|1
1618986360000|2021-04-21 06:26:00|5712|5706|5712|5706|5712|5706|5712|5706|0
1618986370000|2021-04-21 06:26:10|5712.3|5706.3|5712.5|5706.5|5712.5|5706.5|5712.3|5706.3|0
1618986380000|2021-04-21 06:26:20|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1618986390000|2021-04-21 06:26:30|5713.2|5707.2|5712|5706|5713.2|5707.2|5712|5706|0
1618986400000|2021-04-21 06:26:40|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.5|5705.5|3
1618986420000|2021-04-21 06:27:00|5711.5|5705.5|5711.3|5705.3|5711.7|5705.7|5710.2|5704.2|12
1618986430000|2021-04-21 06:27:10|5710.8|5704.8|5710.7|5704.7|5710.8|5704.8|5710.5|5704.5|6
1618986440000|2021-04-21 06:27:20|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|5711.7|5705.7|1
1618986450000|2021-04-21 06:27:30|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|5710.7|5704.7|0
1618986460000|2021-04-21 06:27:40|5711|5705|5711.7|5705.7|5711.7|5705.7|5711|5705|0
1618986480000|2021-04-21 06:28:00|5711.5|5705.5|5713.5|5707.5|5713.5|5707.5|5711.3|5705.3|4
1618986490000|2021-04-21 06:28:10|5713.2|5707.2|5713|5707|5713.3|5707.3|5712.7|5706.7|0
1618986500000|2021-04-21 06:28:20|5713.3|5707.3|5713.5|5707.5|5714|5708|5713.3|5707.3|1
1618986510000|2021-04-21 06:28:30|5714|5708|5714.3|5708.3|5714.3|5708.3|5713.3|5707.3|0
1618986520000|2021-04-21 06:28:40|5714.5|5708.5|5715.3|5709.3|5715.5|5709.5|5714.5|5708.5|0
1618986530000|2021-04-21 06:28:50|5715.5|5709.5|5715.3|5709.3|5715.5|5709.5|5715|5709|0
1618986540000|2021-04-21 06:29:00|5715.8|5709.8|5717.3|5711.3|5717.3|5711.3|5715.8|5709.8|4
1618986570000|2021-04-21 06:29:30|5718.3|5712.3|5717.5|5711.5|5718.3|5712.3|5717.3|5711.3|1
1618986580000|2021-04-21 06:29:40|5717.7|5711.7|5719.1|5713.1|5719.1|5713.1|5717.7|5711.7|0
1618986590000|2021-04-21 06:29:50|5718.6|5712.6|5718.1|5712.1|5718.6|5712.6|5718|5712|1
1618986600000|2021-04-21 06:30:00|5718.3|5712.3|5718.3|5712.3|5718.6|5712.6|5717.6|5711.6|1
1618986610000|2021-04-21 06:30:10|5718.6|5712.6|5719|5713|5719.1|5713.1|5718.6|5712.6|2
1618986620000|2021-04-21 06:30:20|5720.1|5714.1|5720|5714|5720.1|5714.1|5720|5714|3
1618986640000|2021-04-21 06:30:40|5720.3|5714.3|5722|5716|5722|5716|5720.3|5714.3|0
1618986650000|2021-04-21 06:30:50|5721.8|5715.8|5722.3|5716.3|5722.5|5716.5|5721.8|5715.8|0
1618986660000|2021-04-21 06:31:00|5721.6|5715.6|5722.3|5716.3|5722.8|5716.8|5721.6|5715.6|0
1618986670000|2021-04-21 06:31:10|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|5722.8|5716.8|1
1618986680000|2021-04-21 06:31:20|5723|5717|5722.8|5716.8|5723|5717|5722.8|5716.8|0
1618986690000|2021-04-21 06:31:30|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|5723.3|5717.3|0
1618986700000|2021-04-21 06:31:40|5723.6|5717.6|5725.8|5719.8|5725.8|5719.8|5723.6|5717.6|5
1618986710000|2021-04-21 06:31:50|5726|5720|5726|5720|5726|5720|5726|5720|0
1618986720000|2021-04-21 06:32:00|5726.3|5720.3|5725.8|5719.8|5726.3|5720.3|5725.8|5719.8|0
1618986730000|2021-04-21 06:32:10|5725.3|5719.3|5724.8|5718.8|5725.3|5719.3|5724|5718|1
1618986740000|2021-04-21 06:32:20|5724.5|5718.5|5722.8|5716.8|5724.5|5718.5|5722.5|5716.5|0
1618986750000|2021-04-21 06:32:30|5722.9|5716.9|5723.1|5717.1|5723.1|5717.1|5722.9|5716.9|0
1618986770000|2021-04-21 06:32:50|5723.8|5717.8|5723.6|5717.6|5724.4|5718.4|5723.3|5717.3|0
1618986780000|2021-04-21 06:33:00|5723.8|5717.8|5724.4|5718.4|5724.4|5718.4|5723.8|5717.8|0
1618986790000|2021-04-21 06:33:10|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1618986800000|2021-04-21 06:33:20|5724.8|5718.8|5724.4|5718.4|5724.8|5718.8|5724.4|5718.4|0
1618986810000|2021-04-21 06:33:30|5724.8|5718.8|5724.3|5718.3|5724.8|5718.8|5724.3|5718.3|0
1618986820000|2021-04-21 06:33:40|5723.9|5717.9|5723.8|5717.8|5724.8|5718.8|5723.8|5717.8|2
1618986830000|2021-04-21 06:33:50|5723.1|5717.1|5724.1|5718.1|5724.1|5718.1|5723.1|5717.1|7
1618986840000|2021-04-21 06:34:00|5723.9|5717.9|5726.6|5720.6|5726.9|5720.9|5723.9|5717.9|3
1618986850000|2021-04-21 06:34:10|5726.9|5720.9|5726.1|5720.1|5726.9|5720.9|5725.6|5719.6|1
1618986880000|2021-04-21 06:34:40|5726.4|5720.4|5726.3|5720.3|5726.4|5720.4|5726.3|5720.3|1
1618986890000|2021-04-21 06:34:50|5726.6|5720.6|5729|5723|5729.5|5723.5|5726.6|5720.6|40
1618986900000|2021-04-21 06:35:00|5729.4|5723.4|5730.4|5724.4|5731.2|5725.2|5728.4|5722.4|8
1618986910000|2021-04-21 06:35:10|5731.2|5725.2|5730.6|5724.6|5731.4|5725.4|5730.6|5724.6|2
1618986920000|2021-04-21 06:35:20|5730.8|5724.8|5731.1|5725.1|5731.3|5725.3|5730.6|5724.6|1
1618986930000|2021-04-21 06:35:30|5730.8|5724.8|5732.1|5726.1|5732.1|5726.1|5730.8|5724.8|0
1618986940000|2021-04-21 06:35:40|5732.6|5726.6|5732.4|5726.4|5732.6|5726.6|5731.7|5725.7|0
1618986950000|2021-04-21 06:35:50|5732.7|5726.7|5733.2|5727.2|5733.2|5727.2|5732.7|5726.7|0
1618986960000|2021-04-21 06:36:00|5732.7|5726.7|5733.3|5727.3|5733.3|5727.3|5732.7|5726.7|0
1618986970000|2021-04-21 06:36:10|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|5733.4|5727.4|3
1618986980000|2021-04-21 06:36:20|5733.9|5727.9|5734|5728|5734.2|5728.2|5733.7|5727.7|0
1618986990000|2021-04-21 06:36:30|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|5733.9|5727.9|0
1618987000000|2021-04-21 06:36:40|||||||||2
1618987010000|2021-04-21 06:36:50|5733.5|5727.5|5734.4|5728.4|5734.7|5728.7|5733.5|5727.5|1
1618987020000|2021-04-21 06:37:00|5734.7|5728.7|5735|5729|5735|5729|5733.7|5727.7|4
1618987030000|2021-04-21 06:37:10|5734.9|5728.9|5734.9|5728.9|5735.4|5729.4|5734.9|5728.9|2
1618987040000|2021-04-21 06:37:20|5734|5728|5733.4|5727.4|5734.2|5728.2|5733.4|5727.4|0
1618987050000|2021-04-21 06:37:30|5733.5|5727.5|5732|5726|5733.5|5727.5|5732|5726|0
1618987070000|2021-04-21 06:37:50|5731.9|5725.9|5732|5726|5732|5726|5731.5|5725.5|0
1618987080000|2021-04-21 06:38:00|5730.2|5724.2|5730.4|5724.4|5730.8|5724.8|5729.7|5723.7|4
1618987090000|2021-04-21 06:38:10|5730.2|5724.2|5731.2|5725.2|5731.2|5725.2|5730.2|5724.2|2
1618987100000|2021-04-21 06:38:20|5730.7|5724.7|5730.7|5724.7|5731.1|5725.1|5730.7|5724.7|14
1618987110000|2021-04-21 06:38:30|5730.1|5724.1|5730.1|5724.1|5730.1|5724.1|5729.9|5723.9|0
1618987140000|2021-04-21 06:39:00|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|5729.9|5723.9|0
1618987150000|2021-04-21 06:39:10|5730.1|5724.1|5732.7|5726.7|5732.7|5726.7|5730.1|5724.1|5
1618987160000|2021-04-21 06:39:20|5732.1|5726.1|5731.9|5725.9|5732.1|5726.1|5731.5|5725.5|7
1618987170000|2021-04-21 06:39:30|5731.6|5725.6|5731.9|5725.9|5732.2|5726.2|5731.6|5725.6|0
1618987180000|2021-04-21 06:39:40|5731.6|5725.6|5731.3|5725.3|5731.6|5725.6|5731.3|5725.3|0
1618987190000|2021-04-21 06:39:50|5731.1|5725.1|5730.8|5724.8|5731.1|5725.1|5730.8|5724.8|0
1618987200000|2021-04-21 06:40:00|5732.4|5726.4|5734.3|5728.3|5734.3|5728.3|5731.6|5725.6|5
1618987210000|2021-04-21 06:40:10|5734.6|5728.6|5734.3|5728.3|5734.6|5728.6|5734.1|5728.1|1
1618987220000|2021-04-21 06:40:20|5734.9|5728.9|5735.5|5729.5|5735.6|5729.6|5734.6|5728.6|6
1618987230000|2021-04-21 06:40:30|5735.6|5729.6|5735.6|5729.6|5735.6|5729.6|5735.6|5729.6|0
1618987240000|2021-04-21 06:40:40|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5734.8|5728.8|0
1618987260000|2021-04-21 06:41:00|5735.1|5729.1|5735.2|5729.2|5735.2|5729.2|5734.5|5728.5|3
1618987270000|2021-04-21 06:41:10|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|5735.5|5729.5|0
1618987280000|2021-04-21 06:41:20|5735.8|5729.8|5736|5730|5736|5730|5735.8|5729.8|6
1618987290000|2021-04-21 06:41:30|5736.2|5730.2|5736.5|5730.5|5736.7|5730.7|5736|5730|0
1618987300000|2021-04-21 06:41:40|5736.7|5730.7|5737|5731|5737|5731|5736.7|5730.7|0
1618987310000|2021-04-21 06:41:50|5738.2|5732.2|5738.4|5732.4|5738.4|5732.4|5738.2|5732.2|8
1618987320000|2021-04-21 06:42:00|5737.9|5731.9|5737.4|5731.4|5738.5|5732.5|5737.4|5731.4|5
1618987330000|2021-04-21 06:42:10|5735.9|5729.9|5736.5|5730.5|5736.5|5730.5|5735.9|5729.9|6
1618987340000|2021-04-21 06:42:20|5737.4|5731.4|5736.1|5730.1|5737.4|5731.4|5735.8|5729.8|9
1618987350000|2021-04-21 06:42:30|5735.8|5729.8|5738.2|5732.2|5738.4|5732.4|5735.8|5729.8|6
1618987360000|2021-04-21 06:42:40|5738.5|5732.5|5738.4|5732.4|5738.5|5732.5|5738.4|5732.4|0
1618987370000|2021-04-21 06:42:50|5738.2|5732.2|5738.5|5732.5|5738.7|5732.7|5738.2|5732.2|1
1618987380000|2021-04-21 06:43:00|5738.9|5732.9|5739.4|5733.4|5740.8|5734.8|5738.7|5732.7|9
1618987390000|2021-04-21 06:43:10|5739.7|5733.7|5740.5|5734.5|5740.7|5734.7|5739.7|5733.7|3
1618987400000|2021-04-21 06:43:20|5741.5|5735.5|5741.4|5735.4|5741.5|5735.5|5740.7|5734.7|2
1618987410000|2021-04-21 06:43:30|5741.9|5735.9|5743.4|5737.4|5743.4|5737.4|5741.9|5735.9|4
1618987420000|2021-04-21 06:43:40|5743.2|5737.2|5745.2|5739.2|5745.2|5739.2|5743.2|5737.2|21
1618987430000|2021-04-21 06:43:50|5744.9|5738.9|5745.2|5739.2|5745.2|5739.2|5744.5|5738.5|26
1618987440000|2021-04-21 06:44:00|5744.7|5738.7|5744.7|5738.7|5745.2|5739.2|5744.7|5738.7|10
1618987450000|2021-04-21 06:44:10|5745|5739|5743.5|5737.5|5745|5739|5743.3|5737.3|15
1618987460000|2021-04-21 06:44:20|5744.2|5738.2|5742.7|5736.7|5744.8|5738.8|5742.7|5736.7|115
1618987470000|2021-04-21 06:44:30|5743|5737|5745|5739|5745.2|5739.2|5743|5737|38
1618987480000|2021-04-21 06:44:40|5744.7|5738.7|5744|5738|5744.7|5738.7|5744|5738|2
1618987490000|2021-04-21 06:44:50|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|0
1618987500000|2021-04-21 06:45:00|5744.5|5738.5|5745.5|5739.5|5745.8|5739.8|5744.3|5738.3|6
1618987510000|2021-04-21 06:45:10|5745.3|5739.3|5745.3|5739.3|5745.3|5739.3|5745.3|5739.3|1
1618987520000|2021-04-21 06:45:20|5745.2|5739.2|5744.3|5738.3|5745.2|5739.2|5744.3|5738.3|1
1618987530000|2021-04-21 06:45:30|5743.8|5737.8|5741|5735|5745|5739|5741|5735|5
1618987540000|2021-04-21 06:45:40|5740|5734|5739.6|5733.6|5740|5734|5739.3|5733.3|3
1618987550000|2021-04-21 06:45:50|5740.8|5734.8|5740.6|5734.6|5740.8|5734.8|5740.3|5734.3|0
1618987560000|2021-04-21 06:46:00|5741.1|5735.1|5741.4|5735.4|5742.3|5736.3|5741.1|5735.1|5
1618987570000|2021-04-21 06:46:10|5741.3|5735.3|5742.1|5736.1|5742.1|5736.1|5741.3|5735.3|0
1618987580000|2021-04-21 06:46:20|5741.8|5735.8|5740.4|5734.4|5741.8|5735.8|5740.4|5734.4|1
1618987590000|2021-04-21 06:46:30|5741.3|5735.3|5741.6|5735.6|5741.6|5735.6|5740.9|5734.9|0
1618987600000|2021-04-21 06:46:40|5741.4|5735.4|5740.3|5734.3|5741.4|5735.4|5740.3|5734.3|0
1618987610000|2021-04-21 06:46:50|5740.1|5734.1|5738.4|5732.4|5740.1|5734.1|5738.4|5732.4|11
1618987620000|2021-04-21 06:47:00|5738.2|5732.2|5738.2|5732.2|5738.9|5732.9|5737.9|5731.9|3
1618987630000|2021-04-21 06:47:10|5738|5732|5738.2|5732.2|5738.2|5732.2|5738|5732|0
1618987640000|2021-04-21 06:47:20|5738|5732|5738.5|5732.5|5738.5|5732.5|5738|5732|0
1618987650000|2021-04-21 06:47:30|5738|5732|5738|5732|5738|5732|5738|5732|0
1618987660000|2021-04-21 06:47:40|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1618987670000|2021-04-21 06:47:50|5738.2|5732.2|5739.4|5733.4|5739.4|5733.4|5738.2|5732.2|2
1618987680000|2021-04-21 06:48:00|5739.2|5733.2|5738.5|5732.5|5739.2|5733.2|5738.5|5732.5|4
1618987690000|2021-04-21 06:48:10|5738.9|5732.9|5737.5|5731.5|5739.2|5733.2|5737.5|5731.5|2
1618987700000|2021-04-21 06:48:20|5737.3|5731.3|5737.5|5731.5|5737.5|5731.5|5737.3|5731.3|1
1618987710000|2021-04-21 06:48:30|5737.7|5731.7|5738.2|5732.2|5738.2|5732.2|5737.7|5731.7|2
1618987720000|2021-04-21 06:48:40|5738.7|5732.7|5739.4|5733.4|5739.4|5733.4|5738.7|5732.7|1
1618987730000|2021-04-21 06:48:50|5739|5733|5739|5733|5739|5733|5738.7|5732.7|0
1618987750000|2021-04-21 06:49:10|5739.9|5733.9|5739.5|5733.5|5739.9|5733.9|5739.4|5733.4|2
1618987760000|2021-04-21 06:49:20|5738.9|5732.9|5738.4|5732.4|5738.9|5732.9|5738.4|5732.4|1
1618987770000|2021-04-21 06:49:30|5738.7|5732.7|5738.4|5732.4|5738.7|5732.7|5738.2|5732.2|0
1618987780000|2021-04-21 06:49:40|5738.7|5732.7|5739.9|5733.9|5740.2|5734.2|5738.7|5732.7|3
1618987790000|2021-04-21 06:49:50|5739.6|5733.6|5743.2|5737.2|5743.2|5737.2|5739.2|5733.2|6
1618987800000|2021-04-21 06:50:00|5743.5|5737.5|5743.3|5737.3|5743.5|5737.5|5743.3|5737.3|0
1618987810000|2021-04-21 06:50:10|5743|5737|5743.5|5737.5|5743.5|5737.5|5743|5737|2
1618987820000|2021-04-21 06:50:20|5743.8|5737.8|5748.2|5742.2|5748.5|5742.5|5742.5|5736.5|7
1618987830000|2021-04-21 06:50:30|5747|5741|5746.5|5740.5|5747|5741|5746|5740|1
1618987840000|2021-04-21 06:50:40|5746.2|5740.2|5746.5|5740.5|5746.5|5740.5|5746.2|5740.2|0
1618987850000|2021-04-21 06:50:50|5746.3|5740.3|5745.3|5739.3|5746.3|5740.3|5745.3|5739.3|1
1618987860000|2021-04-21 06:51:00|5745.2|5739.2|5748.7|5742.7|5748.7|5742.7|5745.2|5739.2|5
1618987870000|2021-04-21 06:51:10|5748.3|5742.3|5748.8|5742.8|5749.5|5743.5|5748.3|5742.3|3
1618987880000|2021-04-21 06:51:20|5748.3|5742.3|5747.8|5741.8|5748.3|5742.3|5747.8|5741.8|0
1618987890000|2021-04-21 06:51:30|5747.3|5741.3|5748.3|5742.3|5748.3|5742.3|5747.3|5741.3|1
1618987900000|2021-04-21 06:51:40|5748|5742|5747.8|5741.8|5748|5742|5747.8|5741.8|0
1618987910000|2021-04-21 06:51:50|5748|5742|5747.5|5741.5|5748|5742|5747.5|5741.5|2
1618987920000|2021-04-21 06:52:00|5746.9|5740.9|5745.5|5739.5|5747|5741|5745.2|5739.2|1
1618987930000|2021-04-21 06:52:10|5745.7|5739.7|5745.3|5739.3|5745.8|5739.8|5744.7|5738.7|3
1618987940000|2021-04-21 06:52:20|5745.7|5739.7|5746.2|5740.2|5746.2|5740.2|5745.3|5739.3|0
1618987950000|2021-04-21 06:52:30|5747.8|5741.8|5747.1|5741.1|5747.8|5741.8|5747.1|5741.1|2
1618987960000|2021-04-21 06:52:40|5746|5740|5746|5740|5746|5740|5746|5740|0
1618987970000|2021-04-21 06:52:50|5746.3|5740.3|5746|5740|5746.3|5740.3|5746|5740|0
1618987980000|2021-04-21 06:53:00|5745.8|5739.8|5745|5739|5745.8|5739.8|5745|5739|0
1618988000000|2021-04-21 06:53:20|5745.2|5739.2|5745|5739|5745.2|5739.2|5745|5739|1
1618988010000|2021-04-21 06:53:30|5744.6|5738.6|5744.8|5738.8|5745|5739|5744.6|5738.6|5
1618988020000|2021-04-21 06:53:40|5745|5739|5745.8|5739.8|5745.8|5739.8|5745|5739|0
1618988030000|2021-04-21 06:53:50|5745.6|5739.6|5745.8|5739.8|5745.8|5739.8|5745.6|5739.6|1
1618988040000|2021-04-21 06:54:00|5745.3|5739.3|5744.8|5738.8|5745.3|5739.3|5744.8|5738.8|1
1618988050000|2021-04-21 06:54:10|5745.1|5739.1|5745.4|5739.4|5745.4|5739.4|5745.1|5739.1|0
1618988060000|2021-04-21 06:54:20|5745.6|5739.6|5746.6|5740.6|5747.6|5741.6|5745.3|5739.3|8
1618988070000|2021-04-21 06:54:30|5746.8|5740.8|5747.8|5741.8|5747.8|5741.8|5746.8|5740.8|3
1618988080000|2021-04-21 06:54:40|5747.6|5741.6|5747.8|5741.8|5747.8|5741.8|5747|5741|0
1618988090000|2021-04-21 06:54:50|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|8
1618988100000|2021-04-21 06:55:00|5748.2|5742.2|5750.1|5744.1|5750.1|5744.1|5748.2|5742.2|4
1618988110000|2021-04-21 06:55:10|5749.7|5743.7|5751.5|5745.5|5751.7|5745.7|5749.7|5743.7|4
1618988120000|2021-04-21 06:55:20|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|5751.7|5745.7|0
1618988130000|2021-04-21 06:55:30|5751.5|5745.5|5751.1|5745.1|5751.5|5745.5|5751.1|5745.1|1
1618988140000|2021-04-21 06:55:40|5752.3|5746.3|5753|5747|5753|5747|5752.3|5746.3|1
1618988150000|2021-04-21 06:55:50|5753.3|5747.3|5752.6|5746.6|5753.3|5747.3|5752.6|5746.6|0
1618988160000|2021-04-21 06:56:00|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|1
1618988170000|2021-04-21 06:56:10|5751.5|5745.5|5751.3|5745.3|5751.8|5745.8|5751.3|5745.3|0
1618988180000|2021-04-21 06:56:20|5750.5|5744.5|5748.5|5742.5|5750.5|5744.5|5748.2|5742.2|2
1618988190000|2021-04-21 06:56:30|5748.2|5742.2|5747.7|5741.7|5748.2|5742.2|5747.7|5741.7|0
1618988210000|2021-04-21 06:56:50|5747.4|5741.4|5746|5740|5747.4|5741.4|5746|5740|1
1618988220000|2021-04-21 06:57:00|5746.4|5740.4|5747.5|5741.5|5747.9|5741.9|5746.4|5740.4|4
1618988230000|2021-04-21 06:57:10|5747.9|5741.9|5747.9|5741.9|5748|5742|5747.5|5741.5|2
1618988240000|2021-04-21 06:57:20|5747|5741|5746.4|5740.4|5747|5741|5746.4|5740.4|0
1618988250000|2021-04-21 06:57:30|5746.2|5740.2|5745|5739|5746.2|5740.2|5745|5739|1
1618988260000|2021-04-21 06:57:40|5745.4|5739.4|5744.6|5738.6|5745.4|5739.4|5744.6|5738.6|3
1618988270000|2021-04-21 06:57:50|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|5744.1|5738.1|1
1618988280000|2021-04-21 06:58:00|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|5744.5|5738.5|0
1618988300000|2021-04-21 06:58:20|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|5743.3|5737.3|1
1618988310000|2021-04-21 06:58:30|5743.6|5737.6|5741.6|5735.6|5743.6|5737.6|5741.6|5735.6|1
1618988320000|2021-04-21 06:58:40|5741.2|5735.2|5741.6|5735.6|5741.6|5735.6|5741.2|5735.2|1
1618988330000|2021-04-21 06:58:50|5741.4|5735.4|5741.2|5735.2|5741.4|5735.4|5741.2|5735.2|0
1618988340000|2021-04-21 06:59:00|5740.6|5734.6|5739.4|5733.4|5740.6|5734.6|5739.4|5733.4|0
1618988350000|2021-04-21 06:59:10|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|1
1618988360000|2021-04-21 06:59:20|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1618988370000|2021-04-21 06:59:30|5739.6|5733.6|5739.3|5733.3|5739.6|5733.6|5739.3|5733.3|0
1618988380000|2021-04-21 06:59:40|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.1|5733.1|4
1618988390000|2021-04-21 06:59:50|5740.3|5734.3|5741.1|5735.1|5741.1|5735.1|5740.3|5734.3|4
1618988400000|2021-04-21 07:00:00|5741.3|5735.3|5741.6|5735.6|5741.6|5735.6|5741.3|5735.3|0
1618988410000|2021-04-21 07:00:10|5741.1|5735.1|5739.6|5733.6|5741.1|5735.1|5739.6|5733.6|1
1618988430000|2021-04-21 07:00:30|5739.5|5733.5|5738.6|5732.6|5739.5|5733.5|5738.6|5732.6|0
1618988440000|2021-04-21 07:00:40|5738.1|5732.1|5738|5732|5738.1|5732.1|5738|5732|0
1618988460000|2021-04-21 07:01:00|5737.9|5731.9|5738.1|5732.1|5738.1|5732.1|5737.9|5731.9|0
1618988490000|2021-04-21 07:01:30|5738.3|5732.3|5739.3|5733.3|5740.9|5734.9|5738.3|5732.3|2
1618988500000|2021-04-21 07:01:40|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|0
1618988510000|2021-04-21 07:01:50|5739.8|5733.8|5739.4|5733.4|5739.8|5733.8|5738.8|5732.8|0
1618988520000|2021-04-21 07:02:00|5739.1|5733.1|5738.9|5732.9|5739.3|5733.3|5738.8|5732.8|1
1618988540000|2021-04-21 07:02:20|5738.8|5732.8|5738.1|5732.1|5738.8|5732.8|5738.1|5732.1|0
1618988550000|2021-04-21 07:02:30|5738.3|5732.3|5738.9|5732.9|5738.9|5732.9|5737.9|5731.9|1
1618988560000|2021-04-21 07:02:40|5738.8|5732.8|5737.8|5731.8|5739.1|5733.1|5737.8|5731.8|0
1618988580000|2021-04-21 07:03:00|5738.6|5732.6|5739.9|5733.9|5739.9|5733.9|5738.6|5732.6|1
1618988590000|2021-04-21 07:03:10|5740.3|5734.3|5740.9|5734.9|5740.9|5734.9|5740.3|5734.3|0
1618988600000|2021-04-21 07:03:20|5741.9|5735.9|5741.6|5735.6|5741.9|5735.9|5741.6|5735.6|0
1618988610000|2021-04-21 07:03:30|5741.9|5735.9|5739.5|5733.5|5741.9|5735.9|5739.5|5733.5|1
1618988630000|2021-04-21 07:03:50|5740|5734|5740|5734|5740|5734|5740|5734|0
1618988640000|2021-04-21 07:04:00|5739.5|5733.5|5739.8|5733.8|5740.9|5734.9|5737.6|5731.6|8
1618988650000|2021-04-21 07:04:10|5739.6|5733.6|5738.9|5732.9|5739.6|5733.6|5738.9|5732.9|0
1618988700000|2021-04-21 07:05:00|5739.1|5733.1|5738.3|5732.3|5740.3|5734.3|5738.3|5732.3|1
1618988710000|2021-04-21 07:05:10|5738.4|5732.4|5739.1|5733.1|5739.1|5733.1|5738.4|5732.4|2
1618988720000|2021-04-21 07:05:20|5738.8|5732.8|5738.5|5732.5|5738.8|5732.8|5738.1|5732.1|0
1618988750000|2021-04-21 07:05:50|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|2
1618988760000|2021-04-21 07:06:00|5738.8|5732.8|5741.5|5735.5|5741.5|5735.5|5738.8|5732.8|8
1618988770000|2021-04-21 07:06:10|5741.7|5735.7|5742.6|5736.6|5742.8|5736.8|5741.7|5735.7|0
1618988780000|2021-04-21 07:06:20|5742.3|5736.3|5742.6|5736.6|5742.6|5736.6|5742.3|5736.3|1
1618988790000|2021-04-21 07:06:30|5741.5|5735.5|5743|5737|5743|5737|5741.5|5735.5|0
1618988800000|2021-04-21 07:06:40|5742|5736|5742|5736|5742|5736|5742|5736|0
1618988820000|2021-04-21 07:07:00|5742.3|5736.3|5742.6|5736.6|5742.8|5736.8|5742.3|5736.3|0
1618988830000|2021-04-21 07:07:10|5742|5736|5743.6|5737.6|5744|5738|5742|5736|0
1618988840000|2021-04-21 07:07:20|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|5743.1|5737.1|0
1618988850000|2021-04-21 07:07:30|5743|5737|5742.8|5736.8|5743|5737|5742.8|5736.8|1
1618988860000|2021-04-21 07:07:40|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|5742.6|5736.6|0
1618988870000|2021-04-21 07:07:50|5742.2|5736.2|5739.6|5733.6|5742.2|5736.2|5739.2|5733.2|3
1618988880000|2021-04-21 07:08:00|5738.9|5732.9|5737.7|5731.7|5739.1|5733.1|5737.7|5731.7|6
1618988890000|2021-04-21 07:08:10|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1618988910000|2021-04-21 07:08:30|5739.2|5733.2|5739.9|5733.9|5739.9|5733.9|5739.2|5733.2|1
1618988920000|2021-04-21 07:08:40|5740.1|5734.1|5739.9|5733.9|5740.1|5734.1|5739.9|5733.9|0
1618988930000|2021-04-21 07:08:50|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|0
1618988940000|2021-04-21 07:09:00|5739.8|5733.8|5739.2|5733.2|5739.8|5733.8|5739.2|5733.2|2
1618988960000|2021-04-21 07:09:20|5739.1|5733.1|5737.9|5731.9|5739.1|5733.1|5737.9|5731.9|0
1618988980000|2021-04-21 07:09:40|5738.2|5732.2|5738.6|5732.6|5738.6|5732.6|5738.2|5732.2|2
1618989000000|2021-04-21 07:10:00|5738.9|5732.9|5737.9|5731.9|5738.9|5732.9|5737.9|5731.9|0
1618989010000|2021-04-21 07:10:10|5736.9|5730.9|5737.4|5731.4|5737.4|5731.4|5736.9|5730.9|1
1618989020000|2021-04-21 07:10:20|5738.1|5732.1|5738.1|5732.1|5738.4|5732.4|5737.9|5731.9|1
1618989030000|2021-04-21 07:10:30|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|1
1618989040000|2021-04-21 07:10:40|5738.7|5732.7|5739.2|5733.2|5739.2|5733.2|5738.7|5732.7|0
1618989050000|2021-04-21 07:10:50|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|0
1618989060000|2021-04-21 07:11:00|5738.7|5732.7|5739.6|5733.6|5739.6|5733.6|5738.7|5732.7|0
1618989070000|2021-04-21 07:11:10|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|0
1618989080000|2021-04-21 07:11:20|5739.6|5733.6|5741.6|5735.6|5741.6|5735.6|5739.6|5733.6|1
1618989090000|2021-04-21 07:11:30|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|5742.3|5736.3|0
1618989100000|2021-04-21 07:11:40|5741.6|5735.6|5741.4|5735.4|5741.7|5735.7|5741.2|5735.2|1
1618989110000|2021-04-21 07:11:50|5741.6|5735.6|5741.4|5735.4|5741.6|5735.6|5741.4|5735.4|0
1618989120000|2021-04-21 07:12:00|5741.2|5735.2|5740.9|5734.9|5741.2|5735.2|5740.9|5734.9|0
1618989140000|2021-04-21 07:12:20|5740.7|5734.7|5740.9|5734.9|5740.9|5734.9|5740.7|5734.7|0
1618989150000|2021-04-21 07:12:30|5741.2|5735.2|5741.5|5735.5|5741.7|5735.7|5741.2|5735.2|0
1618989180000|2021-04-21 07:13:00|5741.7|5735.7|5741.5|5735.5|5742|5736|5741.5|5735.5|0
1618989190000|2021-04-21 07:13:10|5742|5736|5741.4|5735.4|5742|5736|5741.4|5735.4|0
1618989200000|2021-04-21 07:13:20|5740.9|5734.9|5740.4|5734.4|5740.9|5734.9|5740.4|5734.4|0
1618989210000|2021-04-21 07:13:30|5740|5734|5738.9|5732.9|5740|5734|5738.9|5732.9|1
1618989220000|2021-04-21 07:13:40|5739|5733|5738.4|5732.4|5739|5733|5738.4|5732.4|0
1618989230000|2021-04-21 07:13:50|5739.4|5733.4|5739.5|5733.5|5739.5|5733.5|5739.4|5733.4|3
1618989240000|2021-04-21 07:14:00|5739.7|5733.7|5740.7|5734.7|5740.9|5734.9|5739.5|5733.5|0
1618989250000|2021-04-21 07:14:10|5740.2|5734.2|5739.9|5733.9|5740.2|5734.2|5739.9|5733.9|1
1618989260000|2021-04-21 07:14:20|5739.7|5733.7|5739.4|5733.4|5739.7|5733.7|5738.9|5732.9|0
1618989270000|2021-04-21 07:14:30|5739.2|5733.2|5738.2|5732.2|5739.2|5733.2|5738.2|5732.2|0
1618989280000|2021-04-21 07:14:40|5738.5|5732.5|5738.9|5732.9|5738.9|5732.9|5738.5|5732.5|1
1618989290000|2021-04-21 07:14:50|5738.5|5732.5|5739.9|5733.9|5739.9|5733.9|5738.5|5732.5|1
1618989310000|2021-04-21 07:15:10|5739.5|5733.5|5739.5|5733.5|5739.7|5733.7|5739.5|5733.5|1
1618989320000|2021-04-21 07:15:20|5739.2|5733.2|5737.4|5731.4|5739.2|5733.2|5737.4|5731.4|0
1618989330000|2021-04-21 07:15:30|5737.2|5731.2|5738.4|5732.4|5739|5733|5736.9|5730.9|5
1618989340000|2021-04-21 07:15:40|5738|5732|5738.4|5732.4|5738.4|5732.4|5738|5732|0
1618989350000|2021-04-21 07:15:50|5739|5733|5739.5|5733.5|5739.5|5733.5|5739|5733|1
1618989360000|2021-04-21 07:16:00|5739.7|5733.7|5739.2|5733.2|5739.7|5733.7|5739.2|5733.2|0
1618989370000|2021-04-21 07:16:10|5739.1|5733.1|5738.1|5732.1|5739.1|5733.1|5737.6|5731.6|0
1618989380000|2021-04-21 07:16:20|5737.8|5731.8|5740.2|5734.2|5740.2|5734.2|5737.8|5731.8|14
1618989390000|2021-04-21 07:16:30|5740.3|5734.3|5741.3|5735.3|5741.3|5735.3|5740.3|5734.3|2
1618989400000|2021-04-21 07:16:40|5741.2|5735.2|5740.7|5734.7|5741.2|5735.2|5739.7|5733.7|1
1618989420000|2021-04-21 07:17:00|5740.3|5734.3|5739.7|5733.7|5740.3|5734.3|5739.7|5733.7|0
1618989430000|2021-04-21 07:17:10|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1618989450000|2021-04-21 07:17:30|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1618989480000|2021-04-21 07:18:00|5739.1|5733.1|5739.9|5733.9|5739.9|5733.9|5739.1|5733.1|19
1618989500000|2021-04-21 07:18:20|5739.4|5733.4|5739.5|5733.5|5739.5|5733.5|5739.4|5733.4|1
1618989510000|2021-04-21 07:18:30|5739.9|5733.9|5740.4|5734.4|5740.9|5734.9|5739.9|5733.9|3
1618989520000|2021-04-21 07:18:40|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|0
1618989530000|2021-04-21 07:18:50|5741.7|5735.7|5741|5735|5741.7|5735.7|5741|5735|40
1618989540000|2021-04-21 07:19:00|5741.4|5735.4|5741.5|5735.5|5742.1|5736.1|5741.4|5735.4|0
1618989550000|2021-04-21 07:19:10|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5740.5|5734.5|1
1618989570000|2021-04-21 07:19:30|5741.5|5735.5|5741.5|5735.5|5742|5736|5741.5|5735.5|1
1618989580000|2021-04-21 07:19:40|5742|5736|5744|5738|5744|5738|5742|5736|1
1618989590000|2021-04-21 07:19:50|5743.5|5737.5|5742.5|5736.5|5743.5|5737.5|5742.5|5736.5|0
1618989600000|2021-04-21 07:20:00|5741.5|5735.5|5741.4|5735.4|5741.5|5735.5|5741.4|5735.4|1
1618989610000|2021-04-21 07:20:10|5741.7|5735.7|5740.5|5734.5|5741.7|5735.7|5740.5|5734.5|1
1618989620000|2021-04-21 07:20:20|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|1
1618989630000|2021-04-21 07:20:30|5739.3|5733.3|5740|5734|5740.7|5734.7|5739.1|5733.1|2
1618989650000|2021-04-21 07:20:50|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|5740.7|5734.7|1
1618989660000|2021-04-21 07:21:00|5740.9|5734.9|5740.4|5734.4|5740.9|5734.9|5740.4|5734.4|0
1618989680000|2021-04-21 07:21:20|5740.2|5734.2|5740.4|5734.4|5740.4|5734.4|5740.2|5734.2|1
1618989690000|2021-04-21 07:21:30|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|0
1618989710000|2021-04-21 07:21:50|5739.9|5733.9|5740.2|5734.2|5740.2|5734.2|5739.9|5733.9|0
1618989720000|2021-04-21 07:22:00|5741.8|5735.8|5741|5735|5742.5|5736.5|5740.3|5734.3|5
1618989740000|2021-04-21 07:22:20|5740.8|5734.8|5742|5736|5742|5736|5740.5|5734.5|1
1618989750000|2021-04-21 07:22:30|5741.7|5735.7|5741.2|5735.2|5741.7|5735.7|5741.2|5735.2|0
1618989770000|2021-04-21 07:22:50|5741.4|5735.4|5741.2|5735.2|5741.4|5735.4|5741.2|5735.2|1
1618989780000|2021-04-21 07:23:00|5741|5735|5740.5|5734.5|5741|5735|5740.5|5734.5|0
1618989810000|2021-04-21 07:23:30|5739.7|5733.7|5740.3|5734.3|5740.3|5734.3|5739.7|5733.7|2
1618989820000|2021-04-21 07:23:40|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|0
1618989830000|2021-04-21 07:23:50|5739.8|5733.8|5739.5|5733.5|5740.2|5734.2|5739.5|5733.5|1
1618989840000|2021-04-21 07:24:00|5739.3|5733.3|5739.5|5733.5|5739.8|5733.8|5739.3|5733.3|1
1618989850000|2021-04-21 07:24:10|5739|5733|5739.8|5733.8|5739.8|5733.8|5739|5733|0
1618989860000|2021-04-21 07:24:20|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.3|5733.3|0
1618989870000|2021-04-21 07:24:30|5739.3|5733.3|5738.8|5732.8|5739.5|5733.5|5738.8|5732.8|0
1618989880000|2021-04-21 07:24:40|5738.6|5732.6|5737.1|5731.1|5738.6|5732.6|5736.8|5730.8|1
1618989890000|2021-04-21 07:24:50|5736.3|5730.3|5736.5|5730.5|5736.5|5730.5|5735.4|5729.4|2
1618989900000|2021-04-21 07:25:00|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|0
1618989910000|2021-04-21 07:25:10|5736|5730|5736|5730|5736|5730|5736|5730|0
1618989920000|2021-04-21 07:25:20|5735.7|5729.7|5736|5730|5736|5730|5735.7|5729.7|0
1618989930000|2021-04-21 07:25:30|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|5735.1|5729.1|9
1618989940000|2021-04-21 07:25:40|5734.9|5728.9|5735.7|5729.7|5735.7|5729.7|5734.6|5728.6|2
1618989950000|2021-04-21 07:25:50|5736|5730|5736|5730|5736|5730|5736|5730|0
1618989960000|2021-04-21 07:26:00|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|0
1618989970000|2021-04-21 07:26:10|5736.5|5730.5|5737|5731|5737|5731|5736|5730|0
1618989980000|2021-04-21 07:26:20|5737.2|5731.2|5736.1|5730.1|5737.2|5731.2|5735.8|5729.8|1
1618989990000|2021-04-21 07:26:30|5735.9|5729.9|5739.1|5733.1|5739.1|5733.1|5735.9|5729.9|7
1618990000000|2021-04-21 07:26:40|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|5740.1|5734.1|0
1618990010000|2021-04-21 07:26:50|5740.4|5734.4|5740.2|5734.2|5740.6|5734.6|5739.9|5733.9|1
1618990030000|2021-04-21 07:27:10|5740.4|5734.4|5741.2|5735.2|5741.2|5735.2|5740.4|5734.4|0
1618990040000|2021-04-21 07:27:20|5740.7|5734.7|5740.3|5734.3|5740.7|5734.7|5740.3|5734.3|0
1618990050000|2021-04-21 07:27:30|5739.8|5733.8|5740.5|5734.5|5740.5|5734.5|5739.3|5733.3|2
1618990080000|2021-04-21 07:28:00|5740.2|5734.2|5736.2|5730.2|5740.2|5734.2|5736.2|5730.2|2
1618990090000|2021-04-21 07:28:10|5736.6|5730.6|5736|5730|5736.6|5730.6|5735.7|5729.7|1
1618990110000|2021-04-21 07:28:30|5735.8|5729.8|5736|5730|5736|5730|5735.8|5729.8|1
1618990120000|2021-04-21 07:28:40|5736.3|5730.3|5736.6|5730.6|5736.6|5730.6|5736.3|5730.3|0
1618990130000|2021-04-21 07:28:50|5737.2|5731.2|5737.3|5731.3|5737.3|5731.3|5737.2|5731.2|1
1618990140000|2021-04-21 07:29:00|5737|5731|5737.3|5731.3|5737.3|5731.3|5737|5731|1
1618990190000|2021-04-21 07:29:50|5737.5|5731.5|5739.5|5733.5|5739.5|5733.5|5737.5|5731.5|1
1618990200000|2021-04-21 07:30:00|5739|5733|5740.2|5734.2|5740.5|5734.5|5739|5733|13
1618990210000|2021-04-21 07:30:10|||||||||2
1618990230000|2021-04-21 07:30:30|5739.7|5733.7|5739.5|5733.5|5739.7|5733.7|5739.5|5733.5|1
1618990240000|2021-04-21 07:30:40|5739.7|5733.7|5739.9|5733.9|5739.9|5733.9|5739.2|5733.2|2
1618990250000|2021-04-21 07:30:50|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|0
1618990260000|2021-04-21 07:31:00|5739.4|5733.4|5739.7|5733.7|5740.2|5734.2|5739.4|5733.4|0
1618990290000|2021-04-21 07:31:30|5739.9|5733.9|5739.5|5733.5|5740.4|5734.4|5739.5|5733.5|0
1618990300000|2021-04-21 07:31:40|5739.3|5733.3|5740|5734|5740|5734|5739.3|5733.3|1
1618990310000|2021-04-21 07:31:50|5739.9|5733.9|5738.9|5732.9|5739.9|5733.9|5738.9|5732.9|0
1618990320000|2021-04-21 07:32:00|5739.2|5733.2|5738.9|5732.9|5739.2|5733.2|5738.9|5732.9|0
1618990330000|2021-04-21 07:32:10|5739.2|5733.2|5739|5733|5739.2|5733.2|5738.7|5732.7|0
1618990340000|2021-04-21 07:32:20|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|1
1618990350000|2021-04-21 07:32:30|5740|5734|5740|5734|5740|5734|5740|5734|0
1618990360000|2021-04-21 07:32:40|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|5740.2|5734.2|1
1618990370000|2021-04-21 07:32:50|5739.4|5733.4|5739.7|5733.7|5740.7|5734.7|5739.4|5733.4|1
1618990380000|2021-04-21 07:33:00|5739.4|5733.4|5740.2|5734.2|5740.2|5734.2|5739.4|5733.4|0
1618990390000|2021-04-21 07:33:10|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|5742.4|5736.4|1
1618990400000|2021-04-21 07:33:20|5742.7|5736.7|5742.7|5736.7|5743|5737|5742.7|5736.7|2
1618990410000|2021-04-21 07:33:30|5742.9|5736.9|5742.4|5736.4|5742.9|5736.9|5742.4|5736.4|0
1618990440000|2021-04-21 07:34:00|5742.7|5736.7|5741.4|5735.4|5742.7|5736.7|5741.4|5735.4|1
1618990450000|2021-04-21 07:34:10|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.6|5735.6|0
1618990460000|2021-04-21 07:34:20|5742.7|5736.7|5742.7|5736.7|5742.7|5736.7|5742.4|5736.4|1
1618990470000|2021-04-21 07:34:30|5743|5737|5742.4|5736.4|5743.9|5737.9|5742.4|5736.4|2
1618990480000|2021-04-21 07:34:40|5742.2|5736.2|5742.4|5736.4|5742.4|5736.4|5742.2|5736.2|0
1618990490000|2021-04-21 07:34:50|5742|5736|5741.4|5735.4|5742|5736|5741|5735|1
1618990500000|2021-04-21 07:35:00|5741.2|5735.2|5742.7|5736.7|5742.7|5736.7|5741.2|5735.2|1
1618990510000|2021-04-21 07:35:10|5742.4|5736.4|5741.4|5735.4|5742.4|5736.4|5741.4|5735.4|0
1618990530000|2021-04-21 07:35:30|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|5741.2|5735.2|0
1618990540000|2021-04-21 07:35:40|5741.4|5735.4|5738|5732|5742.2|5736.2|5738|5732|5
1618990550000|2021-04-21 07:35:50|5737.7|5731.7|5736.4|5730.4|5737.7|5731.7|5736.1|5730.1|81
1618990560000|2021-04-21 07:36:00|5737.3|5731.3|5737.1|5731.1|5737.3|5731.3|5737.1|5731.1|4
1618990570000|2021-04-21 07:36:10|5736.6|5730.6|5736.6|5730.6|5736.9|5730.9|5736.6|5730.6|5
1618990580000|2021-04-21 07:36:20|5735.9|5729.9|5735.1|5729.1|5735.9|5729.9|5734.6|5728.6|14
1618990590000|2021-04-21 07:36:30|5735.4|5729.4|5735.6|5729.6|5735.8|5729.8|5735.4|5729.4|1
1618990620000|2021-04-21 07:37:00|5735.8|5729.8|5734.6|5728.6|5736.6|5730.6|5734.6|5728.6|0
1618990630000|2021-04-21 07:37:10|5734.9|5728.9|5735.1|5729.1|5735.1|5729.1|5734.9|5728.9|2
1618990660000|2021-04-21 07:37:40|5736.3|5730.3|5736.3|5730.3|5736.6|5730.6|5735.9|5729.9|3
1618990680000|2021-04-21 07:38:00|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|5736.6|5730.6|0
1618990690000|2021-04-21 07:38:10|5736.3|5730.3|5736.6|5730.6|5736.6|5730.6|5736.3|5730.3|0
1618990700000|2021-04-21 07:38:20|5737.3|5731.3|5738.1|5732.1|5738.1|5732.1|5737.3|5731.3|6
1618990720000|2021-04-21 07:38:40|5737.9|5731.9|5737|5731|5737.9|5731.9|5737|5731|1
1618990730000|2021-04-21 07:38:50|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|0
1618990740000|2021-04-21 07:39:00|5737.3|5731.3|5737|5731|5737.3|5731.3|5736.7|5730.7|6
1618990750000|2021-04-21 07:39:10|5736.7|5730.7|5737|5731|5737|5731|5736.7|5730.7|1
1618990760000|2021-04-21 07:39:20|5736.7|5730.7|5736.7|5730.7|5736.7|5730.7|5736.7|5730.7|2
1618990770000|2021-04-21 07:39:30|5737|5731|5737.5|5731.5|5737.5|5731.5|5736.7|5730.7|2
1618990780000|2021-04-21 07:39:40|5737.7|5731.7|5737.7|5731.7|5737.7|5731.7|5737.5|5731.5|0
1618990790000|2021-04-21 07:39:50|5737.5|5731.5|5738|5732|5738|5732|5737.5|5731.5|1
1618990800000|2021-04-21 07:40:00|5738.3|5732.3|5738|5732|5738.5|5732.5|5738|5732|0
1618990810000|2021-04-21 07:40:10|5737.8|5731.8|5738|5732|5738|5732|5737.8|5731.8|0
1618990820000|2021-04-21 07:40:20|5739|5733|5739|5733|5739|5733|5739|5733|0
1618990830000|2021-04-21 07:40:30|5739.5|5733.5|5739.3|5733.3|5739.8|5733.8|5739.1|5733.1|0
1618990840000|2021-04-21 07:40:40|5738.4|5732.4|5738.9|5732.9|5738.9|5732.9|5738.4|5732.4|2
1618990850000|2021-04-21 07:40:50|5738.2|5732.2|5738.3|5732.3|5738.6|5732.6|5738.2|5732.2|1
1618990860000|2021-04-21 07:41:00|5738.1|5732.1|5738|5732|5738.1|5732.1|5737.8|5731.8|0
1618990870000|2021-04-21 07:41:10|5736.8|5730.8|5736.8|5730.8|5737.2|5731.2|5736.8|5730.8|0
1618990890000|2021-04-21 07:41:30|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|0
1618990900000|2021-04-21 07:41:40|||||||||3
1618990910000|2021-04-21 07:41:50|5736|5730|5736|5730|5736|5730|5736|5730|10
1618990920000|2021-04-21 07:42:00|5736.3|5730.3|5736|5730|5736.3|5730.3|5736|5730|0
1618990950000|2021-04-21 07:42:30|5736.3|5730.3|5736.3|5730.3|5736.5|5730.5|5736.3|5730.3|3
1618990960000|2021-04-21 07:42:40|||||||||3
1618990970000|2021-04-21 07:42:50|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|5736.5|5730.5|1
1618990980000|2021-04-21 07:43:00|5737|5731|5737.6|5731.6|5737.8|5731.8|5737|5731|2
1618990990000|2021-04-21 07:43:10|5737.5|5731.5|5737.6|5731.6|5737.6|5731.6|5737.1|5731.1|0
1618991000000|2021-04-21 07:43:20|5738|5732|5738.1|5732.1|5738.3|5732.3|5738|5732|1
1618991010000|2021-04-21 07:43:30|5738.3|5732.3|5740.1|5734.1|5740.3|5734.3|5738.3|5732.3|3
1618991020000|2021-04-21 07:43:40|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|5740.3|5734.3|0
1618991030000|2021-04-21 07:43:50|5740.1|5734.1|5740.6|5734.6|5740.6|5734.6|5739.5|5733.5|3
1618991040000|2021-04-21 07:44:00|5740.5|5734.5|5741|5735|5741|5735|5740.1|5734.1|1
1618991050000|2021-04-21 07:44:10|5740.5|5734.5|5741.9|5735.9|5742.1|5736.1|5740.5|5734.5|1
1618991060000|2021-04-21 07:44:20|5742.1|5736.1|5741.6|5735.6|5742.1|5736.1|5741.6|5735.6|0
1618991080000|2021-04-21 07:44:40|5742.3|5736.3|5742.1|5736.1|5742.3|5736.3|5742.1|5736.1|1
1618991090000|2021-04-21 07:44:50|5741.8|5735.8|5741.8|5735.8|5741.8|5735.8|5741.8|5735.8|1
1618991100000|2021-04-21 07:45:00|5741.5|5735.5|5741.1|5735.1|5741.5|5735.5|5739.8|5733.8|1
1618991110000|2021-04-21 07:45:10|5741.4|5735.4|5742.3|5736.3|5742.3|5736.3|5741.4|5735.4|1
1618991120000|2021-04-21 07:45:20|5742.1|5736.1|5742.6|5736.6|5742.6|5736.6|5741.9|5735.9|1
1618991140000|2021-04-21 07:45:40|5742.4|5736.4|5742.1|5736.1|5742.4|5736.4|5742.1|5736.1|0
1618991160000|2021-04-21 07:46:00|||||||||1
1618991190000|2021-04-21 07:46:30|5741.8|5735.8|5744.3|5738.3|5744.4|5738.4|5741.8|5735.8|2
1618991200000|2021-04-21 07:46:40|5743.8|5737.8|5743.3|5737.3|5743.8|5737.8|5743.3|5737.3|1
1618991210000|2021-04-21 07:46:50|5743.1|5737.1|5743.3|5737.3|5743.3|5737.3|5742.9|5736.9|1
1618991220000|2021-04-21 07:47:00|5743.1|5737.1|5743.4|5737.4|5743.4|5737.4|5743.1|5737.1|0
1618991230000|2021-04-21 07:47:10|5742.4|5736.4|5741.6|5735.6|5742.4|5736.4|5741.6|5735.6|1
1618991240000|2021-04-21 07:47:20|5741.2|5735.2|5740.8|5734.8|5741.9|5735.9|5740.8|5734.8|1
1618991250000|2021-04-21 07:47:30|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|5740.9|5734.9|0
1618991270000|2021-04-21 07:47:50|5740.6|5734.6|5740.4|5734.4|5740.9|5734.9|5740.4|5734.4|0
1618991290000|2021-04-21 07:48:10|5740.6|5734.6|5741.9|5735.9|5741.9|5735.9|5740.6|5734.6|0
1618991300000|2021-04-21 07:48:20|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|0
1618991310000|2021-04-21 07:48:30|5741.1|5735.1|5740.6|5734.6|5741.1|5735.1|5740.6|5734.6|0
1618991340000|2021-04-21 07:49:00|5741.3|5735.3|5740.9|5734.9|5741.9|5735.9|5740.9|5734.9|1
1618991350000|2021-04-21 07:49:10|5741.1|5735.1|5741.9|5735.9|5742.3|5736.3|5741.1|5735.1|6
1618991370000|2021-04-21 07:49:30|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|0
1618991380000|2021-04-21 07:49:40|5742.1|5736.1|5742.1|5736.1|5742.1|5736.1|5741.8|5735.8|0
1618991390000|2021-04-21 07:49:50|5741.6|5735.6|5740.3|5734.3|5741.6|5735.6|5740.3|5734.3|1
1618991400000|2021-04-21 07:50:00|5741.3|5735.3|5740.9|5734.9|5741.3|5735.3|5740.9|5734.9|1
1618991410000|2021-04-21 07:50:10|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|5741.3|5735.3|0
1618991420000|2021-04-21 07:50:20|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|5740.8|5734.8|0
1618991430000|2021-04-21 07:50:30|5741.1|5735.1|5741.3|5735.3|5741.3|5735.3|5741.1|5735.1|1
1618991440000|2021-04-21 07:50:40|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|0
1618991450000|2021-04-21 07:50:50|5741.8|5735.8|5743.3|5737.3|5743.3|5737.3|5741.8|5735.8|1
1618991460000|2021-04-21 07:51:00|5743.1|5737.1|5743.3|5737.3|5743.3|5737.3|5743.1|5737.1|1
1618991470000|2021-04-21 07:51:10|5744.8|5738.8|5745.3|5739.3|5745.8|5739.8|5744.8|5738.8|7
1618991480000|2021-04-21 07:51:20|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1618991490000|2021-04-21 07:51:30|5745.3|5739.3|5745.5|5739.5|5745.5|5739.5|5745.3|5739.3|1
1618991500000|2021-04-21 07:51:40|5745.8|5739.8|5746.3|5740.3|5747.8|5741.8|5745.8|5739.8|14
1618991510000|2021-04-21 07:51:50|5746.6|5740.6|5746.9|5740.9|5746.9|5740.9|5746.6|5740.6|0
1618991520000|2021-04-21 07:52:00|5747.6|5741.6|5747.8|5741.8|5747.8|5741.8|5746.6|5740.6|3
1618991530000|2021-04-21 07:52:10|5747.6|5741.6|5746.9|5740.9|5747.6|5741.6|5746.1|5740.1|1
1618991540000|2021-04-21 07:52:20|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.1|5740.1|0
1618991550000|2021-04-21 07:52:30|5746.9|5740.9|5747.1|5741.1|5747.1|5741.1|5746.9|5740.9|0
1618991560000|2021-04-21 07:52:40|5746.9|5740.9|5748|5742|5748|5742|5746.6|5740.6|1
1618991570000|2021-04-21 07:52:50|5749.2|5743.2|5748.9|5742.9|5749.6|5743.6|5748.9|5742.9|0
1618991580000|2021-04-21 07:53:00|5748.7|5742.7|5749.3|5743.3|5749.3|5743.3|5748.7|5742.7|1
1618991590000|2021-04-21 07:53:10|5749|5743|5748.8|5742.8|5749|5743|5748.8|5742.8|0
1618991600000|2021-04-21 07:53:20|5749|5743|5748.6|5742.6|5749|5743|5748.6|5742.6|0
1618991610000|2021-04-21 07:53:30|5748.4|5742.4|5746.4|5740.4|5748.4|5742.4|5746.4|5740.4|5
1618991620000|2021-04-21 07:53:40|5747.1|5741.1|5747.3|5741.3|5747.6|5741.6|5747.1|5741.1|1
1618991630000|2021-04-21 07:53:50|5747.1|5741.1|5747.3|5741.3|5747.3|5741.3|5746.8|5740.8|0
1618991640000|2021-04-21 07:54:00|5747.1|5741.1|5746.6|5740.6|5747.1|5741.1|5746.6|5740.6|2
1618991650000|2021-04-21 07:54:10|5746.9|5740.9|5746.6|5740.6|5746.9|5740.9|5746.3|5740.3|1
1618991660000|2021-04-21 07:54:20|5747.1|5741.1|5746.9|5740.9|5747.1|5741.1|5746.9|5740.9|0
1618991680000|2021-04-21 07:54:40|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|5746.6|5740.6|0
1618991690000|2021-04-21 07:54:50|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1618991700000|2021-04-21 07:55:00|5747.9|5741.9|5749.8|5743.8|5750.3|5744.3|5747.9|5741.9|3
1618991720000|2021-04-21 07:55:20|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|5749.6|5743.6|0
1618991730000|2021-04-21 07:55:30|5749.1|5743.1|5748|5742|5749.1|5743.1|5747.8|5741.8|0
1618991740000|2021-04-21 07:55:40|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|5748.3|5742.3|0
1618991750000|2021-04-21 07:55:50|5748.6|5742.6|5748.3|5742.3|5748.6|5742.6|5748.3|5742.3|0
1618991760000|2021-04-21 07:56:00|5748.6|5742.6|5748.6|5742.6|5748.6|5742.6|5748.6|5742.6|0
1618991780000|2021-04-21 07:56:20|5747.1|5741.1|5745.1|5739.1|5747.1|5741.1|5745.1|5739.1|1
1618991790000|2021-04-21 07:56:30|||||||||2
1618991820000|2021-04-21 07:57:00|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.6|5738.6|2
1618991830000|2021-04-21 07:57:10|5744.8|5738.8|5744.6|5738.6|5744.8|5738.8|5744.6|5738.6|0
1618991840000|2021-04-21 07:57:20|5744.4|5738.4|5744.6|5738.6|5744.6|5738.6|5744.1|5738.1|1
1618991850000|2021-04-21 07:57:30|5745.1|5739.1|5747.6|5741.6|5747.6|5741.6|5745.1|5739.1|3
1618991870000|2021-04-21 07:57:50|5748.3|5742.3|5748.8|5742.8|5749.6|5743.6|5748.3|5742.3|0
1618991880000|2021-04-21 07:58:00|5749.1|5743.1|5748.4|5742.4|5749.1|5743.1|5748.4|5742.4|0
1618991890000|2021-04-21 07:58:10|5749.1|5743.1|5748.8|5742.8|5749.4|5743.4|5748.4|5742.4|1
1618991900000|2021-04-21 07:58:20|5749.3|5743.3|5748.8|5742.8|5749.3|5743.3|5748.8|5742.8|0
1618991910000|2021-04-21 07:58:30|5748.9|5742.9|5748.8|5742.8|5748.9|5742.9|5748.8|5742.8|0
1618991940000|2021-04-21 07:59:00|5749.7|5743.7|5751.2|5745.2|5751.2|5745.2|5749.7|5743.7|3
1618991950000|2021-04-21 07:59:10|5750.9|5744.9|5750.9|5744.9|5751.6|5745.6|5750.9|5744.9|8
1618991960000|2021-04-21 07:59:20|5751.1|5745.1|5750.9|5744.9|5751.1|5745.1|5750.9|5744.9|0
1618991980000|2021-04-21 07:59:40|5751.1|5745.1|5751.4|5745.4|5751.4|5745.4|5751.1|5745.1|0
1618991990000|2021-04-21 07:59:50|5751.7|5745.7|5751.7|5745.7|5751.9|5745.9|5751.7|5745.7|0
1618992010000|2021-04-21 08:00:10|5751.1|5745.1|5750.9|5744.9|5751.4|5745.4|5750.2|5744.2|3
1618992030000|2021-04-21 08:00:30|5750.7|5744.7|5750.5|5744.5|5750.7|5744.7|5750.5|5744.5|0
1618992060000|2021-04-21 08:01:00|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.4|5742.4|1
1618992070000|2021-04-21 08:01:10|5748.4|5742.4|5749.9|5743.9|5749.9|5743.9|5748.2|5742.2|2
1618992080000|2021-04-21 08:01:20|5749.2|5743.2|5749.2|5743.2|5749.4|5743.4|5749.2|5743.2|0
1618992090000|2021-04-21 08:01:30|5748.9|5742.9|5748.2|5742.2|5748.9|5742.9|5748.2|5742.2|1
1618992100000|2021-04-21 08:01:40|5748|5742|5749.2|5743.2|5749.2|5743.2|5748|5742|2
1618992110000|2021-04-21 08:01:50|5749.7|5743.7|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1618992120000|2021-04-21 08:02:00|5749.4|5743.4|5748.9|5742.9|5749.4|5743.4|5748.4|5742.4|1
1618992130000|2021-04-21 08:02:10|5748.4|5742.4|5753.2|5747.2|5753.2|5747.2|5747.9|5741.9|5
1618992140000|2021-04-21 08:02:20|5752.2|5746.2|5751.9|5745.9|5752.2|5746.2|5751.2|5745.2|1
1618992160000|2021-04-21 08:02:40|5752.5|5746.5|5753.7|5747.7|5753.7|5747.7|5752.5|5746.5|1
1618992170000|2021-04-21 08:02:50|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|0
1618992180000|2021-04-21 08:03:00|5753.7|5747.7|5753.7|5747.7|5753.9|5747.9|5753.7|5747.7|1
1618992190000|2021-04-21 08:03:10|5754|5748|5753.8|5747.8|5754.3|5748.3|5753.8|5747.8|1
1618992210000|2021-04-21 08:03:30|5754|5748|5753.5|5747.5|5754.3|5748.3|5753.5|5747.5|0
1618992230000|2021-04-21 08:03:50|5753.7|5747.7|5753.7|5747.7|5753.7|5747.7|5753.7|5747.7|0
1618992240000|2021-04-21 08:04:00|5754|5748|5754.3|5748.3|5754.5|5748.5|5754|5748|1
1618992260000|2021-04-21 08:04:20|5754.2|5748.2|5753.7|5747.7|5754.2|5748.2|5753.7|5747.7|1
1618992270000|2021-04-21 08:04:30|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1618992280000|2021-04-21 08:04:40|5753.5|5747.5|5753.7|5747.7|5753.7|5747.7|5753.5|5747.5|0
1618992290000|2021-04-21 08:04:50|5753.5|5747.5|5753|5747|5753.5|5747.5|5753|5747|0
1618992300000|2021-04-21 08:05:00|5753.2|5747.2|5754.2|5748.2|5754.2|5748.2|5753.2|5747.2|1
1618992310000|2021-04-21 08:05:10|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1618992320000|2021-04-21 08:05:20|5754|5748|5754|5748|5754|5748|5754|5748|0
1618992340000|2021-04-21 08:05:40|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|5754.3|5748.3|0
1618992350000|2021-04-21 08:05:50|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.5|5747.5|2
1618992370000|2021-04-21 08:06:10|5754.2|5748.2|5754.2|5748.2|5754.5|5748.5|5754.2|5748.2|2
1618992380000|2021-04-21 08:06:20|5754|5748|5754|5748|5754|5748|5754|5748|1
1618992390000|2021-04-21 08:06:30|5753.6|5747.6|5751.7|5745.7|5753.6|5747.6|5751.7|5745.7|0
1618992400000|2021-04-21 08:06:40|5751.5|5745.5|5750|5744|5751.5|5745.5|5750|5744|0
1618992410000|2021-04-21 08:06:50|5749.8|5743.8|5751.3|5745.3|5751.3|5745.3|5749.8|5743.8|1
1618992420000|2021-04-21 08:07:00|5750.7|5744.7|5751.8|5745.8|5752.3|5746.3|5750.7|5744.7|0
1618992430000|2021-04-21 08:07:10|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|5751.2|5745.2|1
1618992440000|2021-04-21 08:07:20|5750.3|5744.3|5750.8|5744.8|5750.8|5744.8|5749.5|5743.5|1
1618992470000|2021-04-21 08:07:50|5751|5745|5751.8|5745.8|5751.8|5745.8|5751|5745|0
1618992480000|2021-04-21 08:08:00|5751.5|5745.5|5751.8|5745.8|5751.8|5745.8|5751.3|5745.3|2
1618992510000|2021-04-21 08:08:30|5751.5|5745.5|5749.8|5743.8|5751.5|5745.5|5749.5|5743.5|1
1618992520000|2021-04-21 08:08:40|5750|5744|5749.8|5743.8|5750|5744|5749.8|5743.8|0
1618992530000|2021-04-21 08:08:50|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|5749.5|5743.5|0
1618992540000|2021-04-21 08:09:00|5750|5744|5750|5744|5750.2|5744.2|5750|5744|1
1618992550000|2021-04-21 08:09:10|5750.7|5744.7|5750.9|5744.9|5750.9|5744.9|5750.7|5744.7|3
1618992560000|2021-04-21 08:09:20|5751.2|5745.2|5750.9|5744.9|5751.2|5745.2|5750.9|5744.9|1
1618992580000|2021-04-21 08:09:40|5750.5|5744.5|5749.4|5743.4|5750.5|5744.5|5749.4|5743.4|1
1618992590000|2021-04-21 08:09:50|5748.8|5742.8|5749.2|5743.2|5749.9|5743.9|5748.8|5742.8|2
1618992600000|2021-04-21 08:10:00|5749.5|5743.5|5749.9|5743.9|5749.9|5743.9|5749.5|5743.5|0
1618992610000|2021-04-21 08:10:10|5750.2|5744.2|5750.2|5744.2|5750.7|5744.7|5749.9|5743.9|1
1618992650000|2021-04-21 08:10:50|5749.8|5743.8|5750.2|5744.2|5750.7|5744.7|5749.8|5743.8|1
1618992660000|2021-04-21 08:11:00|5749.9|5743.9|5747.9|5741.9|5749.9|5743.9|5747.7|5741.7|5
1618992670000|2021-04-21 08:11:10|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|5747.7|5741.7|0
1618992680000|2021-04-21 08:11:20|5747.5|5741.5|5746.5|5740.5|5747.5|5741.5|5746.5|5740.5|1
1618992700000|2021-04-21 08:11:40|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|1
1618992710000|2021-04-21 08:11:50|5745|5739|5745.5|5739.5|5745.5|5739.5|5744.8|5738.8|2
1618992720000|2021-04-21 08:12:00|5745.7|5739.7|5747.5|5741.5|5747.5|5741.5|5745.7|5739.7|1
1618992730000|2021-04-21 08:12:10|5746.7|5740.7|5746.5|5740.5|5747.4|5741.4|5746.5|5740.5|2
1618992740000|2021-04-21 08:12:20|5745.4|5739.4|5745.7|5739.7|5745.7|5739.7|5745.2|5739.2|1
1618992760000|2021-04-21 08:12:40|5745.5|5739.5|5744.9|5738.9|5745.5|5739.5|5744.5|5738.5|0
1618992770000|2021-04-21 08:12:50|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|0
1618992780000|2021-04-21 08:13:00|5744.4|5738.4|5745.7|5739.7|5745.9|5739.9|5744.4|5738.4|1
1618992790000|2021-04-21 08:13:10|5746|5740|5746|5740|5746|5740|5746|5740|0
1618992800000|2021-04-21 08:13:20|5746.5|5740.5|5745.7|5739.7|5746.7|5740.7|5745.7|5739.7|0
1618992810000|2021-04-21 08:13:30|5747.2|5741.2|5746.9|5740.9|5747.2|5741.2|5746.9|5740.9|1
1618992830000|2021-04-21 08:13:50|5747.5|5741.5|5747.4|5741.4|5747.5|5741.5|5747.4|5741.4|0
1618992840000|2021-04-21 08:14:00|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|5746.8|5740.8|0
1618992850000|2021-04-21 08:14:10|5746.5|5740.5|5747.5|5741.5|5747.5|5741.5|5746.3|5740.3|1
1618992860000|2021-04-21 08:14:20|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|5747.3|5741.3|2
1618992880000|2021-04-21 08:14:40|5747.5|5741.5|5748.2|5742.2|5748.2|5742.2|5747.5|5741.5|3
1618992890000|2021-04-21 08:14:50|5747.8|5741.8|5747|5741|5747.8|5741.8|5747|5741|0
1618992900000|2021-04-21 08:15:00|5746.7|5740.7|5745.7|5739.7|5746.7|5740.7|5745.5|5739.5|2
1618992930000|2021-04-21 08:15:30|5745.5|5739.5|5745.2|5739.2|5745.5|5739.5|5745.2|5739.2|1
1618992940000|2021-04-21 08:15:40|5744.9|5738.9|5745.5|5739.5|5745.5|5739.5|5744.7|5738.7|0
1618992950000|2021-04-21 08:15:50|5745.2|5739.2|5745.8|5739.8|5746.2|5740.2|5745.2|5739.2|1
1618992960000|2021-04-21 08:16:00|5746.2|5740.2|5745.5|5739.5|5746.8|5740.8|5745.5|5739.5|2
1618992970000|2021-04-21 08:16:10|5745.2|5739.2|5745.5|5739.5|5745.5|5739.5|5744.7|5738.7|0
1618992990000|2021-04-21 08:16:30|5745.9|5739.9|5746.2|5740.2|5746.5|5740.5|5745.7|5739.7|4
1618993000000|2021-04-21 08:16:40|5746.5|5740.5|5748|5742|5748|5742|5746.5|5740.5|0
1618993020000|2021-04-21 08:17:00|5747.7|5741.7|5746.5|5740.5|5747.7|5741.7|5746.5|5740.5|2
1618993030000|2021-04-21 08:17:10|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|5745.5|5739.5|0
1618993040000|2021-04-21 08:17:20|5745.2|5739.2|5746.2|5740.2|5746.5|5740.5|5745.2|5739.2|1
1618993050000|2021-04-21 08:17:30|5746.7|5740.7|5746.4|5740.4|5747.2|5741.2|5746.4|5740.4|0
1618993070000|2021-04-21 08:17:50|5746|5740|5746|5740|5746|5740|5746|5740|3
1618993080000|2021-04-21 08:18:00|5745.8|5739.8|5746.2|5740.2|5746.2|5740.2|5745.5|5739.5|0
1618993090000|2021-04-21 08:18:10|5745.8|5739.8|5745.8|5739.8|5746.2|5740.2|5745.8|5739.8|1
1618993100000|2021-04-21 08:18:20|5745.5|5739.5|5745.8|5739.8|5745.8|5739.8|5745.5|5739.5|1
1618993110000|2021-04-21 08:18:30|5746.3|5740.3|5746.5|5740.5|5746.5|5740.5|5746.3|5740.3|0
1618993140000|2021-04-21 08:19:00|5745.9|5739.9|5745.5|5739.5|5746|5740|5744.7|5738.7|2
1618993150000|2021-04-21 08:19:10|5745.7|5739.7|5747.8|5741.8|5747.8|5741.8|5745.7|5739.7|0
1618993160000|2021-04-21 08:19:20|5748|5742|5749.5|5743.5|5749.7|5743.7|5748|5742|0
1618993170000|2021-04-21 08:19:30|5749.7|5743.7|5752.3|5746.3|5752.3|5746.3|5749.7|5743.7|1
1618993180000|2021-04-21 08:19:40|5752|5746|5750.8|5744.8|5752.3|5746.3|5749.8|5743.8|0
1618993190000|2021-04-21 08:19:50|5750.5|5744.5|5749.8|5743.8|5750.8|5744.8|5748.8|5742.8|1
1618993200000|2021-04-21 08:20:00|5752|5746|5751.1|5745.1|5752.5|5746.5|5751.1|5745.1|0
1618993210000|2021-04-21 08:20:10|5752.3|5746.3|5750.5|5744.5|5752.3|5746.3|5750.5|5744.5|1
1618993220000|2021-04-21 08:20:20|5751.5|5745.5|5752.5|5746.5|5752.8|5746.8|5751.5|5745.5|7
1618993240000|2021-04-21 08:20:40|5752.2|5746.2|5752.2|5746.2|5752.2|5746.2|5751|5745|1
1618993250000|2021-04-21 08:20:50|5752|5746|5752|5746|5752|5746|5752|5746|0
1618993270000|2021-04-21 08:21:10|5751.8|5745.8|5754.5|5748.5|5754.5|5748.5|5751|5745|2
1618993280000|2021-04-21 08:21:20|5754|5748|5755.3|5749.3|5756.3|5750.3|5754|5748|3
1618993300000|2021-04-21 08:21:40|5754.5|5748.5|5755|5749|5755|5749|5754.5|5748.5|2
1618993310000|2021-04-21 08:21:50|5757|5751|5760.2|5754.2|5761.8|5755.8|5757|5751|12
1618993320000|2021-04-21 08:22:00|5760.5|5754.5|5761|5755|5762.1|5756.1|5760.5|5754.5|2
1618993330000|2021-04-21 08:22:10|5760.5|5754.5|5761.5|5755.5|5761.5|5755.5|5759.8|5753.8|1
1618993340000|2021-04-21 08:22:20|5760.8|5754.8|5761.5|5755.5|5761.6|5755.6|5759.5|5753.5|3
1618993350000|2021-04-21 08:22:30|5761.3|5755.3|5759.8|5753.8|5761.3|5755.3|5759.8|5753.8|0
1618993360000|2021-04-21 08:22:40|5759.3|5753.3|5759.5|5753.5|5759.5|5753.5|5759.3|5753.3|0
1618993370000|2021-04-21 08:22:50|5759.1|5753.1|5758.5|5752.5|5759.1|5753.1|5758.5|5752.5|1
1618993380000|2021-04-21 08:23:00|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|5758.1|5752.1|0
1618993390000|2021-04-21 08:23:10|5758|5752|5757.7|5751.7|5758|5752|5757.5|5751.5|1
1618993400000|2021-04-21 08:23:20|5757.5|5751.5|5756.8|5750.8|5758.4|5752.4|5756.8|5750.8|1
1618993410000|2021-04-21 08:23:30|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|5756.6|5750.6|0
1618993420000|2021-04-21 08:23:40|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|5757.3|5751.3|0
1618993430000|2021-04-21 08:23:50|5756.5|5750.5|5756|5750|5756.5|5750.5|5755.8|5749.8|2
1618993440000|2021-04-21 08:24:00|5755.5|5749.5|5756.1|5750.1|5756.8|5750.8|5755.5|5749.5|3
1618993450000|2021-04-21 08:24:10|5756|5750|5755.6|5749.6|5756|5750|5755.6|5749.6|0
1618993460000|2021-04-21 08:24:20|5756.5|5750.5|5755.6|5749.6|5756.6|5750.6|5755.6|5749.6|2
1618993470000|2021-04-21 08:24:30|5756.1|5750.1|5755.6|5749.6|5756.6|5750.6|5755.6|5749.6|1
1618993480000|2021-04-21 08:24:40|5755.5|5749.5|5755.2|5749.2|5755.5|5749.5|5755.2|5749.2|1
1618993490000|2021-04-21 08:24:50|5755|5749|5754.8|5748.8|5755|5749|5754.8|5748.8|1
1618993500000|2021-04-21 08:25:00|5755.1|5749.1|5754.8|5748.8|5755.1|5749.1|5754.8|5748.8|1
1618993510000|2021-04-21 08:25:10|5754.3|5748.3|5755|5749|5755|5749|5754.3|5748.3|0
1618993520000|2021-04-21 08:25:20|5756|5750|5757.5|5751.5|5757.5|5751.5|5756|5750|2
1618993530000|2021-04-21 08:25:30|5757.7|5751.7|5758|5752|5758|5752|5757.5|5751.5|0
1618993540000|2021-04-21 08:25:40|5757.8|5751.8|5754.8|5748.8|5757.8|5751.8|5754.6|5748.6|4
1618993550000|2021-04-21 08:25:50|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1618993560000|2021-04-21 08:26:00|5755.1|5749.1|5754.1|5748.1|5755.1|5749.1|5753.1|5747.1|5
1618993570000|2021-04-21 08:26:10|5754.3|5748.3|5753.6|5747.6|5754.3|5748.3|5753.6|5747.6|0
1618993580000|2021-04-21 08:26:20|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|5753.3|5747.3|1
1618993600000|2021-04-21 08:26:40|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|5753.5|5747.5|0
1618993610000|2021-04-21 08:26:50|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|5753.8|5747.8|0
1618993620000|2021-04-21 08:27:00|5753.1|5747.1|5751.9|5745.9|5753.1|5747.1|5751.8|5745.8|0
1618993630000|2021-04-21 08:27:10|5751.8|5745.8|5749.3|5743.3|5751.8|5745.8|5749.3|5743.3|1
1618993640000|2021-04-21 08:27:20|5749.4|5743.4|5751.3|5745.3|5751.3|5745.3|5749.4|5743.4|3
1618993660000|2021-04-21 08:27:40|5751.1|5745.1|5750.6|5744.6|5751.1|5745.1|5750.6|5744.6|0
1618993670000|2021-04-21 08:27:50|5750.8|5744.8|5751.1|5745.1|5751.1|5745.1|5750.8|5744.8|1
1618993680000|2021-04-21 08:28:00|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.6|5745.6|0
1618993690000|2021-04-21 08:28:10|5752.3|5746.3|5751.6|5745.6|5752.3|5746.3|5751.6|5745.6|1
1618993700000|2021-04-21 08:28:20|5751.8|5745.8|5751.6|5745.6|5751.8|5745.8|5751.6|5745.6|0
1618993710000|2021-04-21 08:28:30|5751.4|5745.4|5750.8|5744.8|5751.4|5745.4|5750.8|5744.8|0
1618993740000|2021-04-21 08:29:00|5751.1|5745.1|5750.6|5744.6|5751.1|5745.1|5750.6|5744.6|0
1618993760000|2021-04-21 08:29:20|5750.9|5744.9|5749.4|5743.4|5751.1|5745.1|5749.3|5743.3|2
1618993770000|2021-04-21 08:29:30|5749.8|5743.8|5749.4|5743.4|5749.8|5743.8|5749.4|5743.4|2
1618993780000|2021-04-21 08:29:40|5751.4|5745.4|5751.4|5745.4|5751.6|5745.6|5751.1|5745.1|4
1618993790000|2021-04-21 08:29:50|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.8|5745.8|0
1618993800000|2021-04-21 08:30:00|5752.4|5746.4|5751.9|5745.9|5752.4|5746.4|5751.9|5745.9|0
1618993810000|2021-04-21 08:30:10|5752.4|5746.4|5752.4|5746.4|5752.6|5746.6|5752.4|5746.4|2
1618993820000|2021-04-21 08:30:20|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|0
1618993830000|2021-04-21 08:30:30|5751.8|5745.8|5751.4|5745.4|5751.8|5745.8|5751.4|5745.4|0
1618993840000|2021-04-21 08:30:40|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|5751.3|5745.3|1
1618993850000|2021-04-21 08:30:50|5751.1|5745.1|5751.8|5745.8|5751.9|5745.9|5751.1|5745.1|1
1618993860000|2021-04-21 08:31:00|5752.3|5746.3|5752.8|5746.8|5752.8|5746.8|5751.9|5745.9|2
1618993870000|2021-04-21 08:31:10|5752.6|5746.6|5752.3|5746.3|5752.6|5746.6|5752.3|5746.3|1
1618993880000|2021-04-21 08:31:20|5752.6|5746.6|5753.5|5747.5|5753.5|5747.5|5752.6|5746.6|0
1618993890000|2021-04-21 08:31:30|5753.8|5747.8|5754.1|5748.1|5754.1|5748.1|5753.1|5747.1|1
1618993900000|2021-04-21 08:31:40|5754.5|5748.5|5754.8|5748.8|5754.8|5748.8|5754.5|5748.5|0
1618993910000|2021-04-21 08:31:50|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|5754.6|5748.6|0
1618993920000|2021-04-21 08:32:00|5752.6|5746.6|5753.3|5747.3|5753.8|5747.8|5752.6|5746.6|0
1618993930000|2021-04-21 08:32:10|5752.9|5746.9|5752.8|5746.8|5752.9|5746.9|5752.6|5746.6|0
1618993980000|2021-04-21 08:33:00|5752.1|5746.1|5752.8|5746.8|5753.3|5747.3|5752.1|5746.1|2
1618993990000|2021-04-21 08:33:10|5751.8|5745.8|5751.6|5745.6|5752.1|5746.1|5751.3|5745.3|9
1618994000000|2021-04-21 08:33:20|5751.5|5745.5|5753|5747|5753|5747|5751.5|5745.5|1
1618994020000|2021-04-21 08:33:40|5753.5|5747.5|5753|5747|5753.6|5747.6|5753|5747|0
1618994030000|2021-04-21 08:33:50|5753.1|5747.1|5753|5747|5753.1|5747.1|5753|5747|0
1618994040000|2021-04-21 08:34:00|5753.1|5747.1|5753.5|5747.5|5753.6|5747.6|5751.6|5745.6|1
1618994050000|2021-04-21 08:34:10|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|5753.1|5747.1|0
1618994060000|2021-04-21 08:34:20|5752.6|5746.6|5752.6|5746.6|5752.8|5746.8|5751.6|5745.6|4
1618994070000|2021-04-21 08:34:30|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|5752.8|5746.8|0
1618994090000|2021-04-21 08:34:50|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|1
1618994100000|2021-04-21 08:35:00|5752.8|5746.8|5752.5|5746.5|5752.8|5746.8|5752.5|5746.5|0
1618994110000|2021-04-21 08:35:10|5753.1|5747.1|5752.5|5746.5|5753.1|5747.1|5752.5|5746.5|1
1618994130000|2021-04-21 08:35:30|5752.1|5746.1|5753|5747|5753|5747|5751.9|5745.9|2
1618994140000|2021-04-21 08:35:40|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|5752.5|5746.5|0
1618994150000|2021-04-21 08:35:50|5751.8|5745.8|5753.6|5747.6|5754|5748|5751.8|5745.8|1
1618994160000|2021-04-21 08:36:00|5752.6|5746.6|5752|5746|5752.6|5746.6|5752|5746|0
1618994170000|2021-04-21 08:36:10|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|5752.1|5746.1|0
1618994190000|2021-04-21 08:36:30|5751.8|5745.8|5751.8|5745.8|5751.8|5745.8|5751.3|5745.3|1
1618994220000|2021-04-21 08:37:00|5752.1|5746.1|5751.1|5745.1|5752.1|5746.1|5750.8|5744.8|2
1618994230000|2021-04-21 08:37:10|5750.8|5744.8|5750.1|5744.1|5750.8|5744.8|5749.8|5743.8|2
1618994240000|2021-04-21 08:37:20|5750.3|5744.3|5749.8|5743.8|5751|5745|5749.8|5743.8|3
1618994250000|2021-04-21 08:37:30|5749.4|5743.4|5749.3|5743.3|5749.4|5743.4|5749.3|5743.3|2
1618994260000|2021-04-21 08:37:40|5747.3|5741.3|5748.4|5742.4|5748.4|5742.4|5747.3|5741.3|0
1618994270000|2021-04-21 08:37:50|5748.1|5742.1|5747.9|5741.9|5748.4|5742.4|5747.3|5741.3|0
1618994280000|2021-04-21 08:38:00|5747.6|5741.6|5747.6|5741.6|5748.4|5742.4|5746.8|5740.8|2
1618994290000|2021-04-21 08:38:10|5746.8|5740.8|5744.8|5738.8|5746.9|5740.9|5744.8|5738.8|0
1618994300000|2021-04-21 08:38:20|5745.4|5739.4|5747.1|5741.1|5747.3|5741.3|5745.4|5739.4|2
1618994310000|2021-04-21 08:38:30|5747.3|5741.3|5746.1|5740.1|5747.3|5741.3|5745.4|5739.4|0
1618994320000|2021-04-21 08:38:40|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|5745.4|5739.4|0
1618994340000|2021-04-21 08:39:00|5745.1|5739.1|5744.4|5738.4|5745.1|5739.1|5744.4|5738.4|0
1618994350000|2021-04-21 08:39:10|5744.6|5738.6|5744.6|5738.6|5745.3|5739.3|5744.6|5738.6|1
1618994360000|2021-04-21 08:39:20|5742.7|5736.7|5743.9|5737.9|5743.9|5737.9|5742.2|5736.2|25
1618994370000|2021-04-21 08:39:30|5744.4|5738.4|5744.9|5738.9|5744.9|5738.9|5744.4|5738.4|0
1618994380000|2021-04-21 08:39:40|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|0
1618994390000|2021-04-21 08:39:50|5744|5738|5746.4|5740.4|5746.4|5740.4|5744|5738|1
1618994400000|2021-04-21 08:40:00|5747.1|5741.1|5748.9|5742.9|5748.9|5742.9|5747.1|5741.1|0
1618994410000|2021-04-21 08:40:10|5749.2|5743.2|5746.1|5740.1|5749.2|5743.2|5745.9|5739.9|1
1618994420000|2021-04-21 08:40:20|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|5745.9|5739.9|0
1618994430000|2021-04-21 08:40:30|5745|5739|5746.4|5740.4|5746.4|5740.4|5745|5739|1
1618994440000|2021-04-21 08:40:40|5745.9|5739.9|5746.7|5740.7|5746.7|5740.7|5745.9|5739.9|0
1618994460000|2021-04-21 08:41:00|5746.9|5740.9|5747.4|5741.4|5747.9|5741.9|5746.9|5740.9|0
1618994470000|2021-04-21 08:41:10|5748.1|5742.1|5748.2|5742.2|5748.4|5742.4|5747.6|5741.6|0
1618994490000|2021-04-21 08:41:30|5747.7|5741.7|5747.3|5741.3|5747.7|5741.7|5747.3|5741.3|1
1618994500000|2021-04-21 08:41:40|5748.2|5742.2|5748.4|5742.4|5748.4|5742.4|5748.2|5742.2|0
1618994520000|2021-04-21 08:42:00|5748.7|5742.7|5749.4|5743.4|5749.7|5743.7|5748.7|5742.7|0
1618994530000|2021-04-21 08:42:10|5748.7|5742.7|5746.7|5740.7|5748.7|5742.7|5746.7|5740.7|0
1618994540000|2021-04-21 08:42:20|5746.4|5740.4|5747.7|5741.7|5747.7|5741.7|5746.4|5740.4|1
1618994550000|2021-04-21 08:42:30|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|5747.4|5741.4|0
1618994560000|2021-04-21 08:42:40|5747.9|5741.9|5747.4|5741.4|5747.9|5741.9|5747.4|5741.4|0
1618994570000|2021-04-21 08:42:50|5747.2|5741.2|5747.4|5741.4|5747.4|5741.4|5747.2|5741.2|0
1618994580000|2021-04-21 08:43:00|5747.7|5741.7|5746.4|5740.4|5747.9|5741.9|5745.7|5739.7|1
1618994590000|2021-04-21 08:43:10|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|5746.1|5740.1|0
1618994600000|2021-04-21 08:43:20|5746.6|5740.6|5747.1|5741.1|5747.1|5741.1|5746.4|5740.4|0
1618994640000|2021-04-21 08:44:00|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|5746.2|5740.2|0
1618994650000|2021-04-21 08:44:10|5745.7|5739.7|5744.6|5738.6|5745.7|5739.7|5744.4|5738.4|5
1618994660000|2021-04-21 08:44:20|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|0
1618994670000|2021-04-21 08:44:30|5744.7|5738.7|5744.4|5738.4|5744.7|5738.7|5744.4|5738.4|1
1618994680000|2021-04-21 08:44:40|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|5743.7|5737.7|0
1618994690000|2021-04-21 08:44:50|5743.4|5737.4|5743.9|5737.9|5744.4|5738.4|5742.9|5736.9|2
1618994700000|2021-04-21 08:45:00|5744.4|5738.4|5744.4|5738.4|5744.4|5738.4|5743.6|5737.6|1
1618994710000|2021-04-21 08:45:10|5744.9|5738.9|5744.7|5738.7|5744.9|5738.9|5744.7|5738.7|0
1618994720000|2021-04-21 08:45:20|5744.9|5738.9|5744.9|5738.9|5745.9|5739.9|5744.9|5738.9|0
1618994730000|2021-04-21 08:45:30|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.4|5738.4|1
1618994740000|2021-04-21 08:45:40|5744.1|5738.1|5744.2|5738.2|5744.6|5738.6|5744.1|5738.1|0
1618994750000|2021-04-21 08:45:50|5744.1|5738.1|5744.2|5738.2|5744.2|5738.2|5744.1|5738.1|0
1618994760000|2021-04-21 08:46:00|5744.6|5738.6|5745.1|5739.1|5745.1|5739.1|5743.7|5737.7|0
1618994770000|2021-04-21 08:46:10|5744.7|5738.7|5744.2|5738.2|5744.7|5738.7|5743.7|5737.7|3
1618994780000|2021-04-21 08:46:20|5744.1|5738.1|5744.2|5738.2|5744.2|5738.2|5744.1|5738.1|0
1618994790000|2021-04-21 08:46:30|5744.6|5738.6|5745.7|5739.7|5745.7|5739.7|5744.4|5738.4|2
1618994800000|2021-04-21 08:46:40|5745.4|5739.4|5745.7|5739.7|5745.7|5739.7|5745.4|5739.4|0
1618994810000|2021-04-21 08:46:50|5745.9|5739.9|5746.1|5740.1|5746.1|5740.1|5745.7|5739.7|0
1618994820000|2021-04-21 08:47:00|5745.7|5739.7|5744.9|5738.9|5745.7|5739.7|5744.4|5738.4|1
1618994830000|2021-04-21 08:47:10|5745.2|5739.2|5743.4|5737.4|5745.2|5739.2|5743.4|5737.4|1
1618994840000|2021-04-21 08:47:20|5743.9|5737.9|5744.2|5738.2|5744.2|5738.2|5743.1|5737.1|1
1618994850000|2021-04-21 08:47:30|5744.1|5738.1|5743.2|5737.2|5744.1|5738.1|5743.1|5737.1|0
1618994870000|2021-04-21 08:47:50|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|5743.1|5737.1|0
1618994880000|2021-04-21 08:48:00|5743.4|5737.4|5743.2|5737.2|5744.1|5738.1|5743|5737|0
1618994890000|2021-04-21 08:48:10|5743.7|5737.7|5744.7|5738.7|5744.9|5738.9|5743.7|5737.7|1
1618994900000|2021-04-21 08:48:20|5745.1|5739.1|5744.8|5738.8|5745.7|5739.7|5744.8|5738.8|1
1618994920000|2021-04-21 08:48:40|5745.1|5739.1|5745.7|5739.7|5745.7|5739.7|5745.1|5739.1|0
1618994930000|2021-04-21 08:48:50|5745.4|5739.4|5745|5739|5745.4|5739.4|5744.4|5738.4|0
1618994940000|2021-04-21 08:49:00|5743.8|5737.8|5744.7|5738.7|5744.9|5738.9|5743.5|5737.5|2
1618994950000|2021-04-21 08:49:10|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|5744.9|5738.9|0
1618994960000|2021-04-21 08:49:20|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|5744.7|5738.7|0
1618994970000|2021-04-21 08:49:30|5744.9|5738.9|5744.7|5738.7|5744.9|5738.9|5744.7|5738.7|0
1618994990000|2021-04-21 08:49:50|5744.4|5738.4|5743.7|5737.7|5744.4|5738.4|5743.7|5737.7|0
1618995000000|2021-04-21 08:50:00|5743.5|5737.5|5743.4|5737.4|5743.5|5737.5|5742.2|5736.2|1
1618995010000|2021-04-21 08:50:10|5743.9|5737.9|5744.1|5738.1|5744.1|5738.1|5743.9|5737.9|0
1618995020000|2021-04-21 08:50:20|5744.8|5738.8|5745.1|5739.1|5745.1|5739.1|5744.8|5738.8|0
1618995030000|2021-04-21 08:50:30|5744.8|5738.8|5744.4|5738.4|5744.8|5738.8|5744.4|5738.4|0
1618995040000|2021-04-21 08:50:40|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|5744.8|5738.8|1
1618995050000|2021-04-21 08:50:50|5745.1|5739.1|5744.8|5738.8|5745.4|5739.4|5744.8|5738.8|1
1618995060000|2021-04-21 08:51:00|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|5744.6|5738.6|0
1618995080000|2021-04-21 08:51:20|5744.3|5738.3|5744.1|5738.1|5744.3|5738.3|5744.1|5738.1|0
1618995090000|2021-04-21 08:51:30|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|5743.8|5737.8|0
1618995100000|2021-04-21 08:51:40|5744.1|5738.1|5744.6|5738.6|5744.6|5738.6|5744.1|5738.1|0
1618995120000|2021-04-21 08:52:00|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|5745.2|5739.2|0
1618995130000|2021-04-21 08:52:10|5745.5|5739.5|5746.7|5740.7|5746.7|5740.7|5745.5|5739.5|2
1618995140000|2021-04-21 08:52:20|5746.4|5740.4|5747|5741|5747|5741|5746.2|5740.2|2
1618995150000|2021-04-21 08:52:30|5746.7|5740.7|5747|5741|5747.2|5741.2|5746.7|5740.7|0
1618995160000|2021-04-21 08:52:40|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|5746.7|5740.7|0
1618995170000|2021-04-21 08:52:50|5747|5741|5744.7|5738.7|5747|5741|5744.7|5738.7|0
1618995180000|2021-04-21 08:53:00|5745|5739|5744.7|5738.7|5745|5739|5744.7|5738.7|1
1618995190000|2021-04-21 08:53:10|5743.4|5737.4|5742.6|5736.6|5743.4|5737.4|5742.6|5736.6|0
1618995210000|2021-04-21 08:53:30|5742.4|5736.4|5743.4|5737.4|5743.4|5737.4|5742.4|5736.4|4
1618995220000|2021-04-21 08:53:40|5743.7|5737.7|5743.4|5737.4|5743.7|5737.7|5743.1|5737.1|1
1618995230000|2021-04-21 08:53:50|5743.1|5737.1|5742.7|5736.7|5743.1|5737.1|5742.7|5736.7|0
1618995240000|2021-04-21 08:54:00|5742.4|5736.4|5742.7|5736.7|5742.9|5736.9|5742.4|5736.4|0
1618995300000|2021-04-21 08:55:00|5743|5737|5742.5|5736.5|5743|5737|5742.5|5736.5|0
1618995310000|2021-04-21 08:55:10|5741.7|5735.7|5741.5|5735.5|5741.7|5735.7|5741.5|5735.5|1
1618995320000|2021-04-21 08:55:20|5742.4|5736.4|5742.7|5736.7|5742.7|5736.7|5742.4|5736.4|5
1618995330000|2021-04-21 08:55:30|5741.7|5735.7|5741.7|5735.7|5741.7|5735.7|5741.7|5735.7|0
1618995340000|2021-04-21 08:55:40|5741.5|5735.5|5742|5736|5742|5736|5741|5735|2
1618995350000|2021-04-21 08:55:50|5742.2|5736.2|5741.7|5735.7|5742.2|5736.2|5741.7|5735.7|0
1618995360000|2021-04-21 08:56:00|5742|5736|5741.7|5735.7|5742|5736|5741.7|5735.7|0
1618995370000|2021-04-21 08:56:10|5742|5736|5741.7|5735.7|5742|5736|5741.7|5735.7|0
1618995380000|2021-04-21 08:56:20|5742.2|5736.2|5741.9|5735.9|5742.2|5736.2|5741.7|5735.7|0
1618995390000|2021-04-21 08:56:30|5742.2|5736.2|5740.7|5734.7|5742.2|5736.2|5740.7|5734.7|0
1618995400000|2021-04-21 08:56:40|5741.7|5735.7|5741.7|5735.7|5741.7|5735.7|5741.7|5735.7|1
1618995410000|2021-04-21 08:56:50|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|5741.9|5735.9|0
1618995420000|2021-04-21 08:57:00|5741.7|5735.7|5741.2|5735.2|5741.9|5735.9|5741|5735|0
1618995430000|2021-04-21 08:57:10|5741|5735|5740|5734|5741|5735|5739.7|5733.7|5
1618995440000|2021-04-21 08:57:20|5740.2|5734.2|5740|5734|5740.2|5734.2|5740|5734|0
1618995470000|2021-04-21 08:57:50|5739|5733|5740.5|5734.5|5740.5|5734.5|5739|5733|2
1618995480000|2021-04-21 08:58:00|5740|5734|5738.5|5732.5|5740|5734|5738|5732|2
1618995490000|2021-04-21 08:58:10|5738.7|5732.7|5739|5733|5739|5733|5738.7|5732.7|1
1618995500000|2021-04-21 08:58:20|5739.5|5733.5|5739.7|5733.7|5739.7|5733.7|5739|5733|2
1618995510000|2021-04-21 08:58:30|5740|5734|5740|5734|5740|5734|5740|5734|0
1618995520000|2021-04-21 08:58:40|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|5739.7|5733.7|0
1618995540000|2021-04-21 08:59:00|5739.4|5733.4|5740|5734|5740|5734|5738.7|5732.7|4
1618995550000|2021-04-21 08:59:10|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|5739.5|5733.5|0
1618995580000|2021-04-21 08:59:40|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|5739.2|5733.2|0
1618995590000|2021-04-21 08:59:50|5738.9|5732.9|5737.2|5731.2|5738.9|5732.9|5736|5730|6
1618995600000|2021-04-21 09:00:00|5736.9|5730.9|5737|5731|5737.5|5731.5|5736.5|5730.5|1
1618995620000|2021-04-21 09:00:20|5737.4|5731.4|5737.5|5731.5|5737.5|5731.5|5737.4|5731.4|0
1618995630000|2021-04-21 09:00:30|5737.4|5731.4|5736.9|5730.9|5737.4|5731.4|5736.9|5730.9|0
1618995640000|2021-04-21 09:00:40|5737.4|5731.4|5737.4|5731.4|5737.9|5731.9|5737.4|5731.4|1
1618995650000|2021-04-21 09:00:50|5737.2|5731.2|5737.5|5731.5|5737.5|5731.5|5737.2|5731.2|1
1618995660000|2021-04-21 09:01:00|5738|5732|5738|5732|5738.4|5732.4|5738|5732|1
1618995670000|2021-04-21 09:01:10|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|5737.9|5731.9|0
1618995690000|2021-04-21 09:01:30|5737.5|5731.5|5737.2|5731.2|5737.5|5731.5|5737.2|5731.2|0
1618995700000|2021-04-21 09:01:40|5737|5731|5738.4|5732.4|5738.4|5732.4|5737|5731|1
1618995730000|2021-04-21 09:02:10|5738|5732|5736.5|5730.5|5738|5732|5736.5|5730.5|0
1618995740000|2021-04-21 09:02:20|5736.4|5730.4|5736.9|5730.9|5737.4|5731.4|5735.7|5729.7|4
1618995760000|2021-04-21 09:02:40|5737.2|5731.2|5737.2|5731.2|5737.2|5731.2|5737.2|5731.2|0
1618995770000|2021-04-21 09:02:50|5737|5731|5737|5731|5737|5731|5737|5731|0
1618995780000|2021-04-21 09:03:00|5737.2|5731.2|5737.2|5731.2|5737.2|5731.2|5737|5731|0
1618995790000|2021-04-21 09:03:10|5737|5731|5737.2|5731.2|5737.2|5731.2|5737|5731|0
1618995810000|2021-04-21 09:03:30|5737|5731|5737|5731|5737|5731|5737|5731|0
1618995840000|2021-04-21 09:04:00|5736.7|5730.7|5736.2|5730.2|5736.9|5730.9|5736.2|5730.2|0
1618995850000|2021-04-21 09:04:10|5736|5730|5736.2|5730.2|5736.2|5730.2|5736|5730|1
1618995870000|2021-04-21 09:04:30|5736|5730|5735.5|5729.5|5736|5730|5735.5|5729.5|0
1618995880000|2021-04-21 09:04:40|5735.7|5729.7|5735.7|5729.7|5736.2|5730.2|5735.7|5729.7|1
1618995890000|2021-04-21 09:04:50|5735.3|5729.3|5735.5|5729.5|5736.2|5730.2|5735.3|5729.3|1
1618995910000|2021-04-21 09:05:10|5735.2|5729.2|5735.5|5729.5|5735.5|5729.5|5735.2|5729.2|0
1618995920000|2021-04-21 09:05:20|5736|5730|5736.2|5730.2|5736.2|5730.2|5736|5730|2
1618995930000|2021-04-21 09:05:30|5736|5730|5736|5730|5736.2|5730.2|5736|5730|0
1618995940000|2021-04-21 09:05:40|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|0
1618995950000|2021-04-21 09:05:50|5736.2|5730.2|5736.2|5730.2|5736.2|5730.2|5736.2|5730.2|0
1618995960000|2021-04-21 09:06:00|5736|5730|5735.5|5729.5|5736|5730|5735.5|5729.5|0
1618995970000|2021-04-21 09:06:10|5735.7|5729.7|5735.5|5729.5|5735.8|5729.8|5735.5|5729.5|0
1618995990000|2021-04-21 09:06:30|5736|5730|5735.3|5729.3|5736|5730|5735.3|5729.3|2
1618996000000|2021-04-21 09:06:40|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|5735.8|5729.8|1
1618996010000|2021-04-21 09:06:50|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|10
1618996020000|2021-04-21 09:07:00|5736.3|5730.3|5736.5|5730.5|5736.5|5730.5|5736.3|5730.3|0
1618996030000|2021-04-21 09:07:10|5736.3|5730.3|5735.5|5729.5|5736.3|5730.3|5735.5|5729.5|0
1618996040000|2021-04-21 09:07:20|5735.3|5729.3|5735.8|5729.8|5735.8|5729.8|5734.6|5728.6|1
1618996050000|2021-04-21 09:07:30|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|1
1618996060000|2021-04-21 09:07:40|5735.1|5729.1|5736.5|5730.5|5736.5|5730.5|5734.8|5728.8|1
1618996070000|2021-04-21 09:07:50|5736.2|5730.2|5736.5|5730.5|5736.5|5730.5|5735.7|5729.7|0
1618996090000|2021-04-21 09:08:10|5736.3|5730.3|5735.5|5729.5|5736.3|5730.3|5735.5|5729.5|0
1618996100000|2021-04-21 09:08:20|5735.7|5729.7|5736.5|5730.5|5736.5|5730.5|5735.7|5729.7|0
1618996120000|2021-04-21 09:08:40|5736.2|5730.2|5735.1|5729.1|5736.2|5730.2|5735.1|5729.1|0
1618996130000|2021-04-21 09:08:50|5734.9|5728.9|5736|5730|5736.2|5730.2|5734.9|5728.9|1
1618996140000|2021-04-21 09:09:00|5735.6|5729.6|5736|5730|5736|5730|5735.6|5729.6|1
1618996160000|2021-04-21 09:09:20|5737|5731|5737|5731|5737|5731|5736.7|5730.7|0
1618996170000|2021-04-21 09:09:30|5736.7|5730.7|5736.2|5730.2|5737|5731|5736.2|5730.2|0
1618996180000|2021-04-21 09:09:40|5736.3|5730.3|5736.3|5730.3|5737|5731|5736.2|5730.2|0
1618996190000|2021-04-21 09:09:50|5736|5730|5733.3|5727.3|5736|5730|5732.6|5726.6|6
1618996200000|2021-04-21 09:10:00|5733.5|5727.5|5733.3|5727.3|5733.5|5727.5|5732.6|5726.6|1
1618996220000|2021-04-21 09:10:20|5733|5727|5733|5727|5733|5727|5733|5727|0
1618996230000|2021-04-21 09:10:30|5732.6|5726.6|5733.3|5727.3|5733.3|5727.3|5732.6|5726.6|1
1618996260000|2021-04-21 09:11:00|5733.5|5727.5|5734.3|5728.3|5735|5729|5733.5|5727.5|0
1618996270000|2021-04-21 09:11:10|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|5733.3|5727.3|1
1618996280000|2021-04-21 09:11:20|5734.5|5728.5|5733.6|5727.6|5734.5|5728.5|5733.3|5727.3|1
1618996290000|2021-04-21 09:11:30|5734.1|5728.1|5733.6|5727.6|5734.1|5728.1|5733.6|5727.6|2
1618996300000|2021-04-21 09:11:40|5733.1|5727.1|5733.8|5727.8|5733.8|5727.8|5732.8|5726.8|1
1618996310000|2021-04-21 09:11:50|5733.5|5727.5|5734.5|5728.5|5734.8|5728.8|5733.3|5727.3|0
1618996320000|2021-04-21 09:12:00|5734.3|5728.3|5733.8|5727.8|5734.3|5728.3|5733.8|5727.8|4
1618996330000|2021-04-21 09:12:10|5734|5728|5733.6|5727.6|5734|5728|5733.6|5727.6|1
1618996360000|2021-04-21 09:12:40|5733.3|5727.3|5733.1|5727.1|5733.3|5727.3|5733.1|5727.1|0
1618996370000|2021-04-21 09:12:50|5732.9|5726.9|5733.1|5727.1|5734|5728|5732.9|5726.9|4
1618996380000|2021-04-21 09:13:00|5734.3|5728.3|5734.1|5728.1|5735.1|5729.1|5733.6|5727.6|3
1618996390000|2021-04-21 09:13:10|5734.3|5728.3|5735|5729|5735|5729|5734.3|5728.3|1
1618996400000|2021-04-21 09:13:20|5734.8|5728.8|5735.1|5729.1|5735.1|5729.1|5734.8|5728.8|0
1618996420000|2021-04-21 09:13:40|5735.6|5729.6|5735.3|5729.3|5735.6|5729.6|5735.3|5729.3|0
1618996430000|2021-04-21 09:13:50|5735.6|5729.6|5735.8|5729.8|5736|5730|5735.3|5729.3|0
1618996440000|2021-04-21 09:14:00|5735.6|5729.6|5733.8|5727.8|5735.6|5729.6|5733.8|5727.8|2
1618996450000|2021-04-21 09:14:10|5734|5728|5734.1|5728.1|5734.1|5728.1|5733.8|5727.8|3
1618996460000|2021-04-21 09:14:20|5735|5729|5734.6|5728.6|5735|5729|5734.6|5728.6|1
1618996490000|2021-04-21 09:14:50|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|5735.3|5729.3|0
1618996500000|2021-04-21 09:15:00|5734.6|5728.6|5734.3|5728.3|5734.6|5728.6|5733.6|5727.6|0
1618996510000|2021-04-21 09:15:10|5734.8|5728.8|5734.5|5728.5|5734.8|5728.8|5734.5|5728.5|0
1618996520000|2021-04-21 09:15:20|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5733.6|5727.6|1
1618996530000|2021-04-21 09:15:30|5734|5728|5734|5728|5734|5728|5734|5728|0
1618996550000|2021-04-21 09:15:50|5734.3|5728.3|5734.5|5728.5|5734.5|5728.5|5734.3|5728.3|0
1618996560000|2021-04-21 09:16:00|5734.3|5728.3|5734.5|5728.5|5734.5|5728.5|5734.3|5728.3|0
1618996570000|2021-04-21 09:16:10|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|5734.4|5728.4|0
1618996590000|2021-04-21 09:16:30|5734.8|5728.8|5735.4|5729.4|5735.4|5729.4|5734.3|5728.3|2
1618996620000|2021-04-21 09:17:00|5735.3|5729.3|5734.9|5728.9|5735.4|5729.4|5734.9|5728.9|0
1618996630000|2021-04-21 09:17:10|5734.8|5728.8|5734.4|5728.4|5734.8|5728.8|5734.4|5728.4|0
1618996640000|2021-04-21 09:17:20|5734.6|5728.6|5734.6|5728.6|5734.9|5728.9|5734.6|5728.6|0
1618996650000|2021-04-21 09:17:30|5734.4|5728.4|5735.1|5729.1|5735.4|5729.4|5734.4|5728.4|0
1618996660000|2021-04-21 09:17:40|5734.8|5728.8|5734.8|5728.8|5734.8|5728.8|5734.6|5728.6|0
1618996670000|2021-04-21 09:17:50|5734.6|5728.6|5734.4|5728.4|5734.6|5728.6|5734.4|5728.4|1
1618996680000|2021-04-21 09:18:00|5734.6|5728.6|5733.9|5727.9|5735.1|5729.1|5733.9|5727.9|0
1618996690000|2021-04-21 09:18:10|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|5734.3|5728.3|0
1618996700000|2021-04-21 09:18:20|5734.1|5728.1|5733.8|5727.8|5734.1|5728.1|5733.8|5727.8|0
1618996710000|2021-04-21 09:18:30|5733.4|5727.4|5734.3|5728.3|5734.3|5728.3|5733.3|5727.3|0
1618996740000|2021-04-21 09:19:00|5734.4|5728.4|5734.3|5728.3|5734.4|5728.4|5733.9|5727.9|1
1618996750000|2021-04-21 09:19:10|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|5734.1|5728.1|0
1618996760000|2021-04-21 09:19:20|||||||||2
1618996770000|2021-04-21 09:19:30|5734.8|5728.8|5735.3|5729.3|5735.3|5729.3|5734.8|5728.8|3
1618996800000|2021-04-21 09:20:00|5734.9|5728.9|5735.3|5729.3|5735.3|5729.3|5734.9|5728.9|0
1618996810000|2021-04-21 09:20:10|5735.4|5729.4|5737.4|5731.4|5737.8|5731.8|5735.4|5729.4|4
1618996820000|2021-04-21 09:20:20|5737.3|5731.3|5736.3|5730.3|5737.3|5731.3|5736.3|5730.3|1
1618996830000|2021-04-21 09:20:30|5736.6|5730.6|5737.3|5731.3|5737.3|5731.3|5736.6|5730.6|1
1618996860000|2021-04-21 09:21:00|5736.9|5730.9|5737.9|5731.9|5737.9|5731.9|5736.4|5730.4|0
1618996870000|2021-04-21 09:21:10|5738.1|5732.1|5737.9|5731.9|5738.1|5732.1|5737.9|5731.9|0
1618996880000|2021-04-21 09:21:20|5737.8|5731.8|5737.9|5731.9|5737.9|5731.9|5737.8|5731.8|0
1618996890000|2021-04-21 09:21:30|5738.3|5732.3|5736.9|5730.9|5738.8|5732.8|5736.9|5730.9|8
1618996900000|2021-04-21 09:21:40|5738.1|5732.1|5738.3|5732.3|5738.3|5732.3|5738.1|5732.1|1
1618996910000|2021-04-21 09:21:50|5738.5|5732.5|5737.8|5731.8|5738.5|5732.5|5737.8|5731.8|1
1618996920000|2021-04-21 09:22:00|5738|5732|5738.3|5732.3|5739.1|5733.1|5738|5732|0
1618996930000|2021-04-21 09:22:10|5737.8|5731.8|5737.3|5731.3|5737.8|5731.8|5737.3|5731.3|1
1618996940000|2021-04-21 09:22:20|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|0
1618996960000|2021-04-21 09:22:40|5737.3|5731.3|5737.6|5731.6|5737.6|5731.6|5737.3|5731.3|0
1618996970000|2021-04-21 09:22:50|5737.2|5731.2|5736.7|5730.7|5737.2|5731.2|5736.7|5730.7|2
1618996980000|2021-04-21 09:23:00|5736.6|5730.6|5736.9|5730.9|5737.1|5731.1|5736.2|5730.2|1
1618996990000|2021-04-21 09:23:10|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|5736.3|5730.3|0
1618997000000|2021-04-21 09:23:20|5736.1|5730.1|5736.1|5730.1|5736.1|5730.1|5736.1|5730.1|0
1618997010000|2021-04-21 09:23:30|5736.9|5730.9|5737.6|5731.6|5737.6|5731.6|5736.9|5730.9|0
1618997030000|2021-04-21 09:23:50|5737.3|5731.3|5736.1|5730.1|5737.3|5731.3|5736.1|5730.1|0
1618997040000|2021-04-21 09:24:00|5736.3|5730.3|5737|5731|5737|5731|5735.6|5729.6|1
1618997050000|2021-04-21 09:24:10|5736.8|5730.8|5736.3|5730.3|5736.8|5730.8|5736.3|5730.3|0
1618997060000|2021-04-21 09:24:20|5736.5|5730.5|5736.8|5730.8|5736.8|5730.8|5736.5|5730.5|0
1618997070000|2021-04-21 09:24:30|5736.5|5730.5|5737.5|5731.5|5737.5|5731.5|5736.5|5730.5|0
1618997080000|2021-04-21 09:24:40|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|0
1618997090000|2021-04-21 09:24:50|5737.5|5731.5|5737.5|5731.5|5737.6|5731.6|5737.5|5731.5|0
1618997100000|2021-04-21 09:25:00|5737.8|5731.8|5737.4|5731.4|5737.8|5731.8|5737.1|5731.1|0
1618997120000|2021-04-21 09:25:20|5737.6|5731.6|5737.1|5731.1|5737.6|5731.6|5736.9|5730.9|2
1618997130000|2021-04-21 09:25:30|5736.9|5730.9|5737.6|5731.6|5737.6|5731.6|5736.9|5730.9|1
1618997140000|2021-04-21 09:25:40|5737.8|5731.8|5738.3|5732.3|5738.6|5732.6|5737.8|5731.8|0
1618997150000|2021-04-21 09:25:50|5738.8|5732.8|5738.1|5732.1|5739.8|5733.8|5738.1|5732.1|0
1618997160000|2021-04-21 09:26:00|5738.3|5732.3|5738.9|5732.9|5738.9|5732.9|5738.3|5732.3|0
1618997170000|2021-04-21 09:26:10|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|5739.4|5733.4|0
1618997180000|2021-04-21 09:26:20|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|5739.1|5733.1|0
1618997190000|2021-04-21 09:26:30|5738.9|5732.9|5738.2|5732.2|5738.9|5732.9|5738.2|5732.2|0
1618997200000|2021-04-21 09:26:40|5738.6|5732.6|5739.6|5733.6|5739.6|5733.6|5738.6|5732.6|1
1618997210000|2021-04-21 09:26:50|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|5739.8|5733.8|1
1618997220000|2021-04-21 09:27:00|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.6|5733.6|0
1618997230000|2021-04-21 09:27:10|5739.6|5733.6|5738.9|5732.9|5740|5734|5738.8|5732.8|1
1618997240000|2021-04-21 09:27:20|5739.3|5733.3|5739.8|5733.8|5739.8|5733.8|5739.3|5733.3|0
1618997260000|2021-04-21 09:27:40|5739.4|5733.4|5739.3|5733.3|5739.4|5733.4|5739.3|5733.3|0
1618997270000|2021-04-21 09:27:50|5738.9|5732.9|5738.9|5732.9|5738.9|5732.9|5738.6|5732.6|2
1618997280000|2021-04-21 09:28:00|5739.3|5733.3|5739.4|5733.4|5740.3|5734.3|5739.3|5733.3|0
1618997290000|2021-04-21 09:28:10|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5738.6|5732.6|0
1618997310000|2021-04-21 09:28:30|5738.6|5732.6|5739.3|5733.3|5739.3|5733.3|5738.6|5732.6|0
1618997320000|2021-04-21 09:28:40|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|0
1618997340000|2021-04-21 09:29:00|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|5738.6|5732.6|0
1618997360000|2021-04-21 09:29:20|5738.4|5732.4|5738.9|5732.9|5738.9|5732.9|5738.2|5732.2|2
1618997370000|2021-04-21 09:29:30|5739.3|5733.3|5739.4|5733.4|5740.1|5734.1|5739.3|5733.3|1
1618997380000|2021-04-21 09:29:40|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|5739.6|5733.6|0
1618997400000|2021-04-21 09:30:00|5739.8|5733.8|5738.3|5732.3|5739.8|5733.8|5738.3|5732.3|1
1618997410000|2021-04-21 09:30:10|5737.3|5731.3|5737.1|5731.1|5737.3|5731.3|5736.8|5730.8|1
1618997420000|2021-04-21 09:30:20|5736.9|5730.9|5736.7|5730.7|5736.9|5730.9|5736.4|5730.4|1
1618997430000|2021-04-21 09:30:30|||||||||33
1618997440000|2021-04-21 09:30:40|5737.5|5731.5|5738.6|5732.6|5738.6|5732.6|5737.5|5731.5|1
1618997450000|2021-04-21 09:30:50|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|5739.3|5733.3|0
1618997460000|2021-04-21 09:31:00|5739.6|5733.6|5738.6|5732.6|5739.6|5733.6|5738.6|5732.6|0
1618997470000|2021-04-21 09:31:10|5738.4|5732.4|5738.7|5732.7|5738.9|5732.9|5738.4|5732.4|0
1618997480000|2021-04-21 09:31:20|5738.4|5732.4|5738.2|5732.2|5738.9|5732.9|5738.2|5732.2|1
1618997500000|2021-04-21 09:31:40|5738.4|5732.4|5737.9|5731.9|5738.4|5732.4|5737.9|5731.9|0
1618997510000|2021-04-21 09:31:50|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|5737.6|5731.6|0
1618997520000|2021-04-21 09:32:00|5737.9|5731.9|5736.9|5730.9|5737.9|5731.9|5736.9|5730.9|0
1618997530000|2021-04-21 09:32:10|5736.3|5730.3|5732.7|5726.7|5736.3|5730.3|5732.7|5726.7|4
1618997540000|2021-04-21 09:32:20|5733|5727|5733|5727|5733|5727|5733|5727|0
1618997550000|2021-04-21 09:32:30|5733.5|5727.5|5733.2|5727.2|5733.5|5727.5|5733.2|5727.2|0
1618997560000|2021-04-21 09:32:40|||||||||1
1618997570000|2021-04-21 09:32:50|5733|5727|5732.7|5726.7|5733|5727|5732.7|5726.7|4
1618997580000|2021-04-21 09:33:00|5733|5727|5732.7|5726.7|5733|5727|5732.7|5726.7|1
1618997590000|2021-04-21 09:33:10|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|5733.2|5727.2|0
1618997600000|2021-04-21 09:33:20|5733|5727|5733|5727|5733|5727|5732.7|5726.7|0
1618997610000|2021-04-21 09:33:30|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|0
1618997620000|2021-04-21 09:33:40|5733.2|5727.2|5733|5727|5733.2|5727.2|5733|5727|0
1618997630000|2021-04-21 09:33:50|5732.7|5726.7|5732.7|5726.7|5733|5727|5732.7|5726.7|0
1618997640000|2021-04-21 09:34:00|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|15
1618997650000|2021-04-21 09:34:10|5733|5727|5733|5727|5733|5727|5733|5727|2
1618997660000|2021-04-21 09:34:20|5732.5|5726.5|5733.2|5727.2|5733.2|5727.2|5732.5|5726.5|1
1618997700000|2021-04-21 09:35:00|5733|5727|5732.7|5726.7|5733|5727|5732.7|5726.7|0
1618997710000|2021-04-21 09:35:10|5733|5727|5733|5727|5733|5727|5733|5727|0
1618997720000|2021-04-21 09:35:20|5732.5|5726.5|5731|5725|5732.5|5726.5|5731|5725|5
1618997730000|2021-04-21 09:35:30|5730.5|5724.5|5728|5722|5730.5|5724.5|5728|5722|2
1618997740000|2021-04-21 09:35:40|5727.8|5721.8|5725.9|5719.9|5729|5723|5725.9|5719.9|12
1618997750000|2021-04-21 09:35:50|5726.1|5720.1|5726.9|5720.9|5726.9|5720.9|5725.5|5719.5|2
1618997760000|2021-04-21 09:36:00|5726.4|5720.4|5726.2|5720.2|5726.4|5720.4|5726.2|5720.2|1
1618997770000|2021-04-21 09:36:10|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|5726.5|5720.5|0
1618997790000|2021-04-21 09:36:30|5726.7|5720.7|5725.9|5719.9|5726.7|5720.7|5725.9|5719.9|0
1618997800000|2021-04-21 09:36:40|5726.5|5720.5|5727.2|5721.2|5727.2|5721.2|5726|5720|1
1618997810000|2021-04-21 09:36:50|5726.7|5720.7|5726|5720|5726.7|5720.7|5726|5720|1
1618997820000|2021-04-21 09:37:00|5725.8|5719.8|5723.2|5717.2|5725.8|5719.8|5722.2|5716.2|2
1618997830000|2021-04-21 09:37:10|5722.9|5716.9|5720.4|5714.4|5722.9|5716.9|5720.4|5714.4|0
1618997840000|2021-04-21 09:37:20|5721.6|5715.6|5722.6|5716.6|5722.6|5716.6|5721.2|5715.2|2
1618997850000|2021-04-21 09:37:30|5722.9|5716.9|5723.4|5717.4|5723.9|5717.9|5722.9|5716.9|0
1618997860000|2021-04-21 09:37:40|5723.2|5717.2|5721.6|5715.6|5723.2|5717.2|5721.6|5715.6|0
1618997870000|2021-04-21 09:37:50|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|0
1618997880000|2021-04-21 09:38:00|5721.2|5715.2|5717.6|5711.6|5722.4|5716.4|5717.6|5711.6|3
1618997890000|2021-04-21 09:38:10|5717.4|5711.4|5715.4|5709.4|5717.4|5711.4|5715.4|5709.4|2
1618997900000|2021-04-21 09:38:20|5715.7|5709.7|5715.1|5709.1|5715.7|5709.7|5715.1|5709.1|1
1618997910000|2021-04-21 09:38:30|5714.7|5708.7|5715.4|5709.4|5715.4|5709.4|5713.9|5707.9|2
1618997920000|2021-04-21 09:38:40|5715.7|5709.7|5717.4|5711.4|5717.4|5711.4|5715.7|5709.7|4
1618997940000|2021-04-21 09:39:00|5717.2|5711.2|5717.2|5711.2|5717.7|5711.7|5716.9|5710.9|1
1618997950000|2021-04-21 09:39:10|5716.3|5710.3|5715.8|5709.8|5716.6|5710.6|5715.8|5709.8|0
1618997960000|2021-04-21 09:39:20|5715.9|5709.9|5716.9|5710.9|5716.9|5710.9|5715.9|5709.9|0
1618997970000|2021-04-21 09:39:30|5716.4|5710.4|5716.9|5710.9|5716.9|5710.9|5716.4|5710.4|0
1618997980000|2021-04-21 09:39:40|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|1
1618997990000|2021-04-21 09:39:50|5716.9|5710.9|5720.3|5714.3|5720.3|5714.3|5716.4|5710.4|3
1618998000000|2021-04-21 09:40:00|5720.8|5714.8|5721.6|5715.6|5721.6|5715.6|5720.8|5714.8|0
1618998010000|2021-04-21 09:40:10|5721.4|5715.4|5721.6|5715.6|5721.6|5715.6|5721.4|5715.4|0
1618998040000|2021-04-21 09:40:40|5721.9|5715.9|5721.6|5715.6|5722.6|5716.6|5721.6|5715.6|0
1618998060000|2021-04-21 09:41:00|5721.9|5715.9|5721.2|5715.2|5722.4|5716.4|5721.2|5715.2|0
1618998070000|2021-04-21 09:41:10|5721.4|5715.4|5721.2|5715.2|5721.4|5715.4|5721.2|5715.2|0
1618998080000|2021-04-21 09:41:20|5721|5715|5721|5715|5721|5715|5721|5715|1
1618998090000|2021-04-21 09:41:30|5720.9|5714.9|5721|5715|5721|5715|5720.9|5714.9|2
1618998100000|2021-04-21 09:41:40|5721.2|5715.2|5721|5715|5721.2|5715.2|5721|5715|0
1618998110000|2021-04-21 09:41:50|5719.8|5713.8|5719|5713|5719.9|5713.9|5719|5713|4
1618998120000|2021-04-21 09:42:00|5718.7|5712.7|5716.9|5710.9|5718.7|5712.7|5716.9|5710.9|0
1618998130000|2021-04-21 09:42:10|5716.7|5710.7|5715.1|5709.1|5717|5711|5715.1|5709.1|1
1618998140000|2021-04-21 09:42:20|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1618998150000|2021-04-21 09:42:30|5714.9|5708.9|5715.3|5709.3|5715.3|5709.3|5714.9|5708.9|0
1618998170000|2021-04-21 09:42:50|5715.1|5709.1|5718.3|5712.3|5718.3|5712.3|5715.1|5709.1|3
1618998180000|2021-04-21 09:43:00|5719.6|5713.6|5719.9|5713.9|5720.9|5714.9|5717.9|5711.9|10
1618998190000|2021-04-21 09:43:10|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.1|5714.1|0
1618998200000|2021-04-21 09:43:20|5720.6|5714.6|5720.9|5714.9|5720.9|5714.9|5720.6|5714.6|1
1618998210000|2021-04-21 09:43:30|5720.4|5714.4|5720.9|5714.9|5720.9|5714.9|5720.4|5714.4|0
1618998230000|2021-04-21 09:43:50|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1618998250000|2021-04-21 09:44:10|5721.8|5715.8|5722.4|5716.4|5722.4|5716.4|5721.8|5715.8|0
1618998270000|2021-04-21 09:44:30|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|5721.4|5715.4|0
1618998280000|2021-04-21 09:44:40|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|5721.9|5715.9|0
1618998290000|2021-04-21 09:44:50|5722.4|5716.4|5723.4|5717.4|5724.4|5718.4|5722.4|5716.4|2
1618998300000|2021-04-21 09:45:00|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1618998320000|2021-04-21 09:45:20|5723.4|5717.4|5722.2|5716.2|5723.4|5717.4|5722.2|5716.2|0
1618998330000|2021-04-21 09:45:30|5721.9|5715.9|5722.7|5716.7|5722.7|5716.7|5721.9|5715.9|0
1618998340000|2021-04-21 09:45:40|5722.9|5716.9|5723.4|5717.4|5723.4|5717.4|5722.9|5716.9|0
1618998350000|2021-04-21 09:45:50|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|5722.9|5716.9|0
1618998360000|2021-04-21 09:46:00|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|5723.2|5717.2|0
1618998370000|2021-04-21 09:46:10|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|5723.6|5717.6|0
1618998380000|2021-04-21 09:46:20|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|5724.1|5718.1|0
1618998390000|2021-04-21 09:46:30|5724.9|5718.9|5724.7|5718.7|5724.9|5718.9|5724.7|5718.7|4
1618998400000|2021-04-21 09:46:40|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|0
1618998410000|2021-04-21 09:46:50|5724.7|5718.7|5724.2|5718.2|5724.7|5718.7|5724.2|5718.2|0
1618998420000|2021-04-21 09:47:00|5722.4|5716.4|5722.7|5716.7|5723.2|5717.2|5721.7|5715.7|1
1618998430000|2021-04-21 09:47:10|5722.6|5716.6|5721.6|5715.6|5722.6|5716.6|5721.6|5715.6|0
1618998440000|2021-04-21 09:47:20|5721.1|5715.1|5720.2|5714.2|5721.1|5715.1|5720.2|5714.2|1
1618998450000|2021-04-21 09:47:30|5720.1|5714.1|5719.7|5713.7|5720.1|5714.1|5719.7|5713.7|0
1618998460000|2021-04-21 09:47:40|5720.1|5714.1|5719.9|5713.9|5720.6|5714.6|5719.9|5713.9|1
1618998470000|2021-04-21 09:47:50|5719.6|5713.6|5720.2|5714.2|5720.2|5714.2|5719.6|5713.6|1
1618998480000|2021-04-21 09:48:00|5720.4|5714.4|5719.7|5713.7|5720.4|5714.4|5719.7|5713.7|1
1618998490000|2021-04-21 09:48:10|5719.2|5713.2|5718.4|5712.4|5719.2|5713.2|5718.4|5712.4|0
1618998500000|2021-04-21 09:48:20|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|0
1618998510000|2021-04-21 09:48:30|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|5720.2|5714.2|0
1618998520000|2021-04-21 09:48:40|5720.1|5714.1|5719.9|5713.9|5720.2|5714.2|5719.9|5713.9|2
1618998540000|2021-04-21 09:49:00|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|5719.7|5713.7|0
1618998570000|2021-04-21 09:49:30|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|5719.9|5713.9|1
1618998580000|2021-04-21 09:49:40|5720.2|5714.2|5719.9|5713.9|5720.4|5714.4|5719.9|5713.9|0
1618998610000|2021-04-21 09:50:10|5720.4|5714.4|5718.7|5712.7|5720.4|5714.4|5718.7|5712.7|1
1618998620000|2021-04-21 09:50:20|5718.4|5712.4|5718.2|5712.2|5718.4|5712.4|5718.2|5712.2|0
1618998640000|2021-04-21 09:50:40|5718|5712|5718|5712|5718|5712|5718|5712|0
1618998660000|2021-04-21 09:51:00|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|5716.2|5710.2|3
1618998670000|2021-04-21 09:51:10|5715.7|5709.7|5715.7|5709.7|5716|5710|5715.7|5709.7|0
1618998680000|2021-04-21 09:51:20|5715.4|5709.4|5713.4|5707.4|5715.7|5709.7|5713|5707|25
1618998690000|2021-04-21 09:51:30|5713|5707|5712.9|5706.9|5714.2|5708.2|5712.9|5706.9|5
1618998700000|2021-04-21 09:51:40|||||||||2
1618998710000|2021-04-21 09:51:50|5713|5707|5714.2|5708.2|5714.9|5708.9|5713|5707|1
1618998720000|2021-04-21 09:52:00|5714.5|5708.5|5714|5708|5716.4|5710.4|5714|5708|0
1618998730000|2021-04-21 09:52:10|5713.9|5707.9|5712.7|5706.7|5713.9|5707.9|5712.7|5706.7|0
1618998740000|2021-04-21 09:52:20|5712.2|5706.2|5712.2|5706.2|5712.2|5706.2|5711.4|5705.4|0
1618998750000|2021-04-21 09:52:30|5711.9|5705.9|5711.4|5705.4|5711.9|5705.9|5711.4|5705.4|0
1618998760000|2021-04-21 09:52:40|5711.9|5705.9|5712.6|5706.6|5712.6|5706.6|5711.9|5705.9|0
1618998770000|2021-04-21 09:52:50|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1618998780000|2021-04-21 09:53:00|5712.5|5706.5|5712.4|5706.4|5712.5|5706.5|5712.4|5706.4|0
1618998790000|2021-04-21 09:53:10|5711.7|5705.7|5712.4|5706.4|5712.4|5706.4|5711.7|5705.7|0
1618998800000|2021-04-21 09:53:20|5711.9|5705.9|5711.7|5705.7|5711.9|5705.9|5711.5|5705.5|2
1618998820000|2021-04-21 09:53:40|5711.9|5705.9|5713.7|5707.7|5713.7|5707.7|5711.9|5705.9|1
1618998840000|2021-04-21 09:54:00|5713.5|5707.5|5712.2|5706.2|5713.5|5707.5|5712.2|5706.2|0
1618998850000|2021-04-21 09:54:10|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|5711.9|5705.9|0
1618998860000|2021-04-21 09:54:20|5712.2|5706.2|5712.5|5706.5|5712.5|5706.5|5711.9|5705.9|3
1618998870000|2021-04-21 09:54:30|5712.2|5706.2|5711.7|5705.7|5712.2|5706.2|5711.7|5705.7|2
1618998890000|2021-04-21 09:54:50|5712|5706|5711.7|5705.7|5712|5706|5711.7|5705.7|0
1618998900000|2021-04-21 09:55:00|5712|5706|5712.7|5706.7|5712.7|5706.7|5712|5706|1
1618998930000|2021-04-21 09:55:30|5712.3|5706.3|5711.7|5705.7|5712.3|5706.3|5711.7|5705.7|1
1618998940000|2021-04-21 09:55:40|5711.5|5705.5|5711.3|5705.3|5711.7|5705.7|5711.3|5705.3|0
1618998960000|2021-04-21 09:56:00|5711.2|5705.2|5707.7|5701.7|5711.2|5705.2|5707.3|5701.3|24
1618998980000|2021-04-21 09:56:20|5707.3|5701.3|5707.8|5701.8|5707.8|5701.8|5707.3|5701.3|1
1618999020000|2021-04-21 09:57:00|5707.5|5701.5|5706.7|5700.7|5707.5|5701.5|5706.2|5700.2|1
1618999030000|2021-04-21 09:57:10|5706.5|5700.5|5705.2|5699.2|5706.5|5700.5|5704.7|5698.7|3
1618999040000|2021-04-21 09:57:20|5705.3|5699.3|5702.9|5696.9|5705.5|5699.5|5702.9|5696.9|1
1618999050000|2021-04-21 09:57:30|5702.7|5696.7|5703.4|5697.4|5703.4|5697.4|5702.7|5696.7|1
1618999070000|2021-04-21 09:57:50|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|1
1618999080000|2021-04-21 09:58:00|5705.5|5699.5|5704.7|5698.7|5705.5|5699.5|5704.7|5698.7|14
1618999090000|2021-04-21 09:58:10|5704.5|5698.5|5704.9|5698.9|5705.2|5699.2|5704.2|5698.2|3
1618999100000|2021-04-21 09:58:20|5705.5|5699.5|5705.2|5699.2|5705.8|5699.8|5705.2|5699.2|0
1618999120000|2021-04-21 09:58:40|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|5705.5|5699.5|0
1618999140000|2021-04-21 09:59:00|5705.2|5699.2|5705.3|5699.3|5705.5|5699.5|5705.2|5699.2|0
1618999150000|2021-04-21 09:59:10|5705.7|5699.7|5706.5|5700.5|5707|5701|5705.7|5699.7|2
1618999160000|2021-04-21 09:59:20|5706.8|5700.8|5706.3|5700.3|5707.2|5701.2|5706.3|5700.3|1
1618999190000|2021-04-21 09:59:50|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1618999210000|2021-04-21 10:00:10|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|5707.5|5701.5|0
1618999230000|2021-04-21 10:00:30|5707.2|5701.2|5706.5|5700.5|5707.2|5701.2|5706.5|5700.5|0
1618999280000|2021-04-21 10:01:20|5706.1|5700.1|5704.7|5698.7|5706.3|5700.3|5704.7|5698.7|4
1618999290000|2021-04-21 10:01:30|5704.9|5698.9|5704.4|5698.4|5704.9|5698.9|5704.2|5698.2|0
1618999300000|2021-04-21 10:01:40|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|0
1618999310000|2021-04-21 10:01:50|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|5704.7|5698.7|0
1618999320000|2021-04-21 10:02:00|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|5704.9|5698.9|0
1618999330000|2021-04-21 10:02:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1618999340000|2021-04-21 10:02:20|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|5705.4|5699.4|0
1618999350000|2021-04-21 10:02:30|5706.3|5700.3|5706.7|5700.7|5706.7|5700.7|5706.3|5700.3|1
1618999360000|2021-04-21 10:02:40|5707|5701|5708.7|5702.7|5708.7|5702.7|5707|5701|2
1618999370000|2021-04-21 10:02:50|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|5708.9|5702.9|1
1618999380000|2021-04-21 10:03:00|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5707.9|5701.9|1
1618999400000|2021-04-21 10:03:20|5708.7|5702.7|5707.9|5701.9|5708.7|5702.7|5707.7|5701.7|0
1618999430000|2021-04-21 10:03:50|5707.7|5701.7|5707.7|5701.7|5708|5702|5707.7|5701.7|0
1618999440000|2021-04-21 10:04:00|5708|5702|5707.7|5701.7|5708|5702|5707.7|5701.7|0
1618999450000|2021-04-21 10:04:10|5705.7|5699.7|5705.7|5699.7|5706.2|5700.2|5705.7|5699.7|1
1618999460000|2021-04-21 10:04:20|5705.2|5699.2|5705|5699|5705.3|5699.3|5705|5699|0
1618999470000|2021-04-21 10:04:30|5704.8|5698.8|5704.5|5698.5|5704.8|5698.8|5704.5|5698.5|0
1618999490000|2021-04-21 10:04:50|5704.8|5698.8|5705|5699|5705.3|5699.3|5704.8|5698.8|1
1618999500000|2021-04-21 10:05:00|5706|5700|5705.3|5699.3|5706|5700|5705.3|5699.3|0
1618999510000|2021-04-21 10:05:10|5705|5699|5705|5699|5705|5699|5705|5699|0
1618999520000|2021-04-21 10:05:20|5704.8|5698.8|5703.7|5697.7|5705.2|5699.2|5703.7|5697.7|5
1618999530000|2021-04-21 10:05:30|5703.8|5697.8|5704.3|5698.3|5704.3|5698.3|5703.8|5697.8|1
1618999540000|2021-04-21 10:05:40|5704.7|5698.7|5703.3|5697.3|5704.7|5698.7|5703.3|5697.3|2
1618999550000|2021-04-21 10:05:50|5703.2|5697.2|5703|5697|5703.2|5697.2|5703|5697|0
1618999560000|2021-04-21 10:06:00|5702.8|5696.8|5702.7|5696.7|5703.2|5697.2|5702.2|5696.2|0
1618999570000|2021-04-21 10:06:10|5703|5697|5703.2|5697.2|5703.2|5697.2|5703|5697|1
1618999580000|2021-04-21 10:06:20|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|0
1618999620000|2021-04-21 10:07:00|5703.7|5697.7|5703.7|5697.7|5703.7|5697.7|5703|5697|1
1618999630000|2021-04-21 10:07:10|5703.5|5697.5|5703.7|5697.7|5703.7|5697.7|5703.5|5697.5|1
1618999640000|2021-04-21 10:07:20|5704.2|5698.2|5706.3|5700.3|5706.3|5700.3|5704.2|5698.2|2
1618999650000|2021-04-21 10:07:30|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1618999660000|2021-04-21 10:07:40|5706.5|5700.5|5707.8|5701.8|5708.5|5702.5|5706.5|5700.5|3
1618999670000|2021-04-21 10:07:50|5708|5702|5708.3|5702.3|5708.3|5702.3|5708|5702|0
1618999680000|2021-04-21 10:08:00|5708.2|5702.2|5707.8|5701.8|5708.2|5702.2|5707.8|5701.8|1
1618999700000|2021-04-21 10:08:20|5707.5|5701.5|5706.5|5700.5|5707.5|5701.5|5706.5|5700.5|1
1618999710000|2021-04-21 10:08:30|5706.1|5700.1|5706.2|5700.2|5707|5701|5706.1|5700.1|1
1618999720000|2021-04-21 10:08:40|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|5706.5|5700.5|0
1618999740000|2021-04-21 10:09:00|5706.7|5700.7|5705.8|5699.8|5706.7|5700.7|5705.8|5699.8|0
1618999770000|2021-04-21 10:09:30|5706|5700|5704.8|5698.8|5706.5|5700.5|5704.8|5698.8|2
1618999780000|2021-04-21 10:09:40|5704.1|5698.1|5704.3|5698.3|5704.5|5698.5|5703.8|5697.8|1
1618999790000|2021-04-21 10:09:50|5703.8|5697.8|5703.8|5697.8|5703.8|5697.8|5703.8|5697.8|0
1618999800000|2021-04-21 10:10:00|5704.4|5698.4|5704.2|5698.2|5704.6|5698.6|5704.2|5698.2|2
1618999810000|2021-04-21 10:10:10|5704.5|5698.5|5704.7|5698.7|5704.7|5698.7|5704.5|5698.5|0
1618999820000|2021-04-21 10:10:20|5705|5699|5704.7|5698.7|5705|5699|5704.7|5698.7|0
1618999830000|2021-04-21 10:10:30|||||||||1
1618999840000|2021-04-21 10:10:40|5705|5699|5705.2|5699.2|5705.2|5699.2|5705|5699|0
1618999850000|2021-04-21 10:10:50|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|5706.2|5700.2|0
1618999870000|2021-04-21 10:11:10|5705.8|5699.8|5707.5|5701.5|5707.5|5701.5|5705.8|5699.8|1
1618999880000|2021-04-21 10:11:20|5706.8|5700.8|5706.1|5700.1|5706.8|5700.8|5705.8|5699.8|1
1618999890000|2021-04-21 10:11:30|5705.8|5699.8|5706.5|5700.5|5706.5|5700.5|5705.8|5699.8|1
1618999900000|2021-04-21 10:11:40|5705.8|5699.8|5705.8|5699.8|5705.8|5699.8|5705.8|5699.8|0
1618999910000|2021-04-21 10:11:50|5705.6|5699.6|5705.8|5699.8|5705.8|5699.8|5705.6|5699.6|0
1618999920000|2021-04-21 10:12:00|5704.6|5698.6|5702.1|5696.1|5704.6|5698.6|5701.8|5695.8|3
1618999930000|2021-04-21 10:12:10|5702|5696|5702.1|5696.1|5702.1|5696.1|5701.8|5695.8|0
1618999940000|2021-04-21 10:12:20|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|5702.5|5696.5|0
1618999960000|2021-04-21 10:12:40|5702.6|5696.6|5704.1|5698.1|5704.1|5698.1|5702.6|5696.6|0
1618999980000|2021-04-21 10:13:00|5704.5|5698.5|5704.8|5698.8|5705|5699|5704.1|5698.1|0
1619000000000|2021-04-21 10:13:20|5705|5699|5703.1|5697.1|5705.1|5699.1|5703.1|5697.1|0
1619000020000|2021-04-21 10:13:40|5703|5697|5703|5697|5703.1|5697.1|5703|5697|0
1619000030000|2021-04-21 10:13:50|5702.5|5696.5|5701.8|5695.8|5702.5|5696.5|5701.8|5695.8|1
1619000040000|2021-04-21 10:14:00|5702.1|5696.1|5702|5696|5702.3|5696.3|5701.6|5695.6|1
1619000070000|2021-04-21 10:14:30|5701.6|5695.6|5701.5|5695.5|5701.6|5695.6|5701.5|5695.5|0
1619000080000|2021-04-21 10:14:40|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|5701.6|5695.6|1
1619000090000|2021-04-21 10:14:50|5702|5696|5702.5|5696.5|5702.5|5696.5|5702|5696|1
1619000100000|2021-04-21 10:15:00|5702.6|5696.6|5702.5|5696.5|5702.6|5696.6|5702.5|5696.5|0
1619000110000|2021-04-21 10:15:10|5702|5696|5703.3|5697.3|5703.3|5697.3|5702|5696|1
1619000120000|2021-04-21 10:15:20|5703.1|5697.1|5701.8|5695.8|5703.1|5697.1|5701.8|5695.8|8
1619000130000|2021-04-21 10:15:30|5702.1|5696.1|5702.5|5696.5|5702.5|5696.5|5702.1|5696.1|1
1619000160000|2021-04-21 10:16:00|5703|5697|5703|5697|5703|5697|5702.6|5696.6|0
1619000180000|2021-04-21 10:16:20|5703.1|5697.1|5703.5|5697.5|5703.5|5697.5|5702.8|5696.8|0
1619000200000|2021-04-21 10:16:40|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|0
1619000220000|2021-04-21 10:17:00|5703.8|5697.8|5703.8|5697.8|5703.8|5697.8|5703.4|5697.4|1
1619000230000|2021-04-21 10:17:10|5703.3|5697.3|5703.3|5697.3|5703.8|5697.8|5703.3|5697.3|4
1619000240000|2021-04-21 10:17:20|5703.6|5697.6|5703.3|5697.3|5703.6|5697.6|5703.3|5697.3|0
1619000250000|2021-04-21 10:17:30|5703.1|5697.1|5704.1|5698.1|5704.3|5698.3|5703.1|5697.1|0
1619000260000|2021-04-21 10:17:40|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|5703.3|5697.3|1
1619000270000|2021-04-21 10:17:50|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|0
1619000320000|2021-04-21 10:18:40|5702.8|5696.8|5702.1|5696.1|5702.8|5696.8|5702.1|5696.1|1
1619000330000|2021-04-21 10:18:50|5702.3|5696.3|5700.4|5694.4|5702.6|5696.6|5700.3|5694.3|1
1619000340000|2021-04-21 10:19:00|5700.3|5694.3|5698.9|5692.9|5700.3|5694.3|5698.9|5692.9|0
1619000350000|2021-04-21 10:19:10|5698.7|5692.7|5698.9|5692.9|5699.4|5693.4|5698.7|5692.7|1
1619000360000|2021-04-21 10:19:20|5699.1|5693.1|5698.9|5692.9|5699.1|5693.1|5698.9|5692.9|1
1619000370000|2021-04-21 10:19:30|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|0
1619000390000|2021-04-21 10:19:50|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699|5693|2
1619000400000|2021-04-21 10:20:00|5698.9|5692.9|5698.7|5692.7|5698.9|5692.9|5698.5|5692.5|0
1619000410000|2021-04-21 10:20:10|5699.8|5693.8|5700.9|5694.9|5700.9|5694.9|5699.8|5693.8|15
1619000450000|2021-04-21 10:20:50|5701.3|5695.3|5700.3|5694.3|5701.3|5695.3|5700.3|5694.3|0
1619000460000|2021-04-21 10:21:00|5699.9|5693.9|5699.6|5693.6|5699.9|5693.9|5699.6|5693.6|0
1619000480000|2021-04-21 10:21:20|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|0
1619000500000|2021-04-21 10:21:40|5699.6|5693.6|5700.1|5694.1|5700.4|5694.4|5699.6|5693.6|1
1619000510000|2021-04-21 10:21:50|5700.7|5694.7|5699.6|5693.6|5700.7|5694.7|5699.4|5693.4|2
1619000520000|2021-04-21 10:22:00|5699.8|5693.8|5699.4|5693.4|5700.1|5694.1|5699.2|5693.2|0
1619000530000|2021-04-21 10:22:10|5698.9|5692.9|5699.4|5693.4|5699.4|5693.4|5698.9|5692.9|0
1619000540000|2021-04-21 10:22:20|5699.1|5693.1|5699.4|5693.4|5699.4|5693.4|5699.1|5693.1|0
1619000550000|2021-04-21 10:22:30|5699.6|5693.6|5699.6|5693.6|5699.8|5693.8|5699.3|5693.3|0
1619000560000|2021-04-21 10:22:40|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|5699.9|5693.9|0
1619000570000|2021-04-21 10:22:50|5699.7|5693.7|5699.9|5693.9|5700.7|5694.7|5699.7|5693.7|1
1619000580000|2021-04-21 10:23:00|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|5700.2|5694.2|0
1619000590000|2021-04-21 10:23:10|5699.9|5693.9|5699.1|5693.1|5700.2|5694.2|5699.1|5693.1|1
1619000600000|2021-04-21 10:23:20|5698.1|5692.1|5697.1|5691.1|5698.7|5692.7|5697.1|5691.1|0
1619000610000|2021-04-21 10:23:30|5697.2|5691.2|5697.9|5691.9|5697.9|5691.9|5697.2|5691.2|0
1619000620000|2021-04-21 10:23:40|5698.2|5692.2|5698.1|5692.1|5698.6|5692.6|5697.7|5691.7|1
1619000630000|2021-04-21 10:23:50|5697.7|5691.7|5698.1|5692.1|5698.1|5692.1|5697.7|5691.7|1
1619000650000|2021-04-21 10:24:10|5697.7|5691.7|5697.4|5691.4|5698.1|5692.1|5697.1|5691.1|0
1619000660000|2021-04-21 10:24:20|5697.1|5691.1|5697.4|5691.4|5698.1|5692.1|5697.1|5691.1|0
1619000670000|2021-04-21 10:24:30|5697.1|5691.1|5697.2|5691.2|5697.4|5691.4|5697.1|5691.1|0
1619000690000|2021-04-21 10:24:50|5697.1|5691.1|5697.1|5691.1|5697.4|5691.4|5697.1|5691.1|1
1619000700000|2021-04-21 10:25:00|5697.4|5691.4|5697.4|5691.4|5697.9|5691.9|5697.1|5691.1|0
1619000740000|2021-04-21 10:25:40|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|0
1619000750000|2021-04-21 10:25:50|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|1
1619000760000|2021-04-21 10:26:00|5698.4|5692.4|5699.2|5693.2|5699.7|5693.7|5698.4|5692.4|2
1619000770000|2021-04-21 10:26:10|5699.6|5693.6|5699.2|5693.2|5699.6|5693.6|5698.9|5692.9|0
1619000780000|2021-04-21 10:26:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1619000790000|2021-04-21 10:26:30|5697.9|5691.9|5698.4|5692.4|5698.7|5692.7|5697.9|5691.9|5
1619000800000|2021-04-21 10:26:40|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|5698.7|5692.7|1
1619000820000|2021-04-21 10:27:00|5698.4|5692.4|5698.7|5692.7|5699.1|5693.1|5697.9|5691.9|1
1619000830000|2021-04-21 10:27:10|5698.4|5692.4|5697.4|5691.4|5698.4|5692.4|5697.4|5691.4|0
1619000840000|2021-04-21 10:27:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.2|5691.2|0
1619000850000|2021-04-21 10:27:30|5697.6|5691.6|5697.2|5691.2|5697.6|5691.6|5697.2|5691.2|0
1619000860000|2021-04-21 10:27:40|5697.4|5691.4|5697.9|5691.9|5697.9|5691.9|5697.4|5691.4|0
1619000870000|2021-04-21 10:27:50|5698.1|5692.1|5698.4|5692.4|5698.4|5692.4|5698.1|5692.1|0
1619000880000|2021-04-21 10:28:00|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|2
1619000900000|2021-04-21 10:28:20|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1619000920000|2021-04-21 10:28:40|5697.4|5691.4|5697.7|5691.7|5697.7|5691.7|5697.4|5691.4|0
1619000940000|2021-04-21 10:29:00|5697.4|5691.4|5697|5691|5697.4|5691.4|5697|5691|0
1619000950000|2021-04-21 10:29:10|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|0
1619000960000|2021-04-21 10:29:20|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696|5690|1
1619000970000|2021-04-21 10:29:30|5695.7|5689.7|5691.2|5685.2|5695.7|5689.7|5691.2|5685.2|24
1619000990000|2021-04-21 10:29:50|5690|5684|5691|5685|5691|5685|5689.9|5683.9|4
1619001000000|2021-04-21 10:30:00|5691.4|5685.4|5691.7|5685.7|5691.7|5685.7|5691.4|5685.4|3
1619001010000|2021-04-21 10:30:10|5691.5|5685.5|5692.7|5686.7|5692.7|5686.7|5691.5|5685.5|0
1619001030000|2021-04-21 10:30:30|5692.4|5686.4|5692.7|5686.7|5692.7|5686.7|5692.4|5686.4|1
1619001040000|2021-04-21 10:30:40|5692.5|5686.5|5692.7|5686.7|5692.7|5686.7|5692.5|5686.5|0
1619001060000|2021-04-21 10:31:00|5692.2|5686.2|5691|5685|5692.2|5686.2|5691|5685|0
1619001070000|2021-04-21 10:31:10|5692|5686|5690.7|5684.7|5692|5686|5690|5684|0
1619001080000|2021-04-21 10:31:20|5690.5|5684.5|5690.7|5684.7|5690.7|5684.7|5690.5|5684.5|0
1619001090000|2021-04-21 10:31:30|5690|5684|5690.2|5684.2|5690.2|5684.2|5690|5684|0
1619001100000|2021-04-21 10:31:40|5690.6|5684.6|5690.7|5684.7|5690.7|5684.7|5690.6|5684.6|0
1619001110000|2021-04-21 10:31:50|5690.9|5684.9|5691|5685|5691.2|5685.2|5690.7|5684.7|0
1619001120000|2021-04-21 10:32:00|5690.7|5684.7|5690.5|5684.5|5690.7|5684.7|5690.5|5684.5|0
1619001130000|2021-04-21 10:32:10|5690.2|5684.2|5691.7|5685.7|5691.7|5685.7|5690.2|5684.2|0
1619001180000|2021-04-21 10:33:00|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|0
1619001190000|2021-04-21 10:33:10|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1619001210000|2021-04-21 10:33:30|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|5693.4|5687.4|0
1619001220000|2021-04-21 10:33:40|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1619001240000|2021-04-21 10:34:00|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|0
1619001280000|2021-04-21 10:34:40|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|1
1619001290000|2021-04-21 10:34:50|5692.2|5686.2|5692.2|5686.2|5692.4|5686.4|5692.2|5686.2|0
1619001300000|2021-04-21 10:35:00|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|5692.4|5686.4|0
1619001310000|2021-04-21 10:35:10|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5691.9|5685.9|0
1619001320000|2021-04-21 10:35:20|5691.9|5685.9|5691.7|5685.7|5691.9|5685.9|5691.7|5685.7|0
1619001330000|2021-04-21 10:35:30|5691.9|5685.9|5692.9|5686.9|5692.9|5686.9|5691.9|5685.9|0
1619001350000|2021-04-21 10:35:50|5694.1|5688.1|5693.1|5687.1|5694.1|5688.1|5693.1|5687.1|6
1619001360000|2021-04-21 10:36:00|||||||||1
1619001380000|2021-04-21 10:36:20|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|0
1619001390000|2021-04-21 10:36:30|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|5693.6|5687.6|0
1619001400000|2021-04-21 10:36:40|5694.1|5688.1|5693.6|5687.6|5694.1|5688.1|5693.6|5687.6|0
1619001410000|2021-04-21 10:36:50|5695.2|5689.2|5694.6|5688.6|5695.2|5689.2|5694.6|5688.6|1
1619001420000|2021-04-21 10:37:00|5695.7|5689.7|5697.1|5691.1|5697.6|5691.6|5695.7|5689.7|2
1619001430000|2021-04-21 10:37:10|5696.9|5690.9|5695.6|5689.6|5696.9|5690.9|5695.6|5689.6|1
1619001440000|2021-04-21 10:37:20|5695.7|5689.7|5696.6|5690.6|5696.6|5690.6|5695.7|5689.7|1
1619001450000|2021-04-21 10:37:30|5696.2|5690.2|5695.7|5689.7|5696.2|5690.2|5695.7|5689.7|0
1619001460000|2021-04-21 10:37:40|5695.6|5689.6|5695.7|5689.7|5695.7|5689.7|5695.6|5689.6|0
1619001470000|2021-04-21 10:37:50|5695.2|5689.2|5695.6|5689.6|5695.6|5689.6|5695.2|5689.2|0
1619001480000|2021-04-21 10:38:00|5695.7|5689.7|5695.7|5689.7|5696.1|5690.1|5695.7|5689.7|2
1619001490000|2021-04-21 10:38:10|||||||||1
1619001500000|2021-04-21 10:38:20|5696.4|5690.4|5697.2|5691.2|5697.2|5691.2|5696.4|5690.4|1
1619001510000|2021-04-21 10:38:30|5697.6|5691.6|5697.2|5691.2|5697.6|5691.6|5697.2|5691.2|0
1619001530000|2021-04-21 10:38:50|5697.6|5691.6|5698.1|5692.1|5698.1|5692.1|5697.6|5691.6|0
1619001540000|2021-04-21 10:39:00|5698|5692|5696.2|5690.2|5698|5692|5696.2|5690.2|0
1619001550000|2021-04-21 10:39:10|5697.4|5691.4|5697.5|5691.5|5697.7|5691.7|5697.2|5691.2|0
1619001560000|2021-04-21 10:39:20|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|5697.7|5691.7|0
1619001600000|2021-04-21 10:40:00|5698|5692|5698.2|5692.2|5698.2|5692.2|5697.5|5691.5|0
1619001620000|2021-04-21 10:40:20|5696.7|5690.7|5697.4|5691.4|5697.5|5691.5|5696.5|5690.5|2
1619001630000|2021-04-21 10:40:30|5697|5691|5696.9|5690.9|5698|5692|5696.9|5690.9|0
1619001640000|2021-04-21 10:40:40|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|0
1619001650000|2021-04-21 10:40:50|5696.7|5690.7|5697|5691|5698|5692|5696.7|5690.7|0
1619001660000|2021-04-21 10:41:00|5696.7|5690.7|5696|5690|5696.7|5690.7|5696|5690|0
1619001670000|2021-04-21 10:41:10|5696.2|5690.2|5697.7|5691.7|5697.7|5691.7|5696.2|5690.2|1
1619001680000|2021-04-21 10:41:20|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|5697.5|5691.5|0
1619001730000|2021-04-21 10:42:10|5697.2|5691.2|5696.5|5690.5|5697.2|5691.2|5696.5|5690.5|0
1619001740000|2021-04-21 10:42:20|5696|5690|5696|5690|5696|5690|5696|5690|0
1619001750000|2021-04-21 10:42:30|5696.2|5690.2|5698.2|5692.2|5698.2|5692.2|5696.2|5690.2|1
1619001760000|2021-04-21 10:42:40|5698|5692|5697.9|5691.9|5698|5692|5697.9|5691.9|1
1619001770000|2021-04-21 10:42:50|5697.7|5691.7|5697.7|5691.7|5698|5692|5697.7|5691.7|1
1619001780000|2021-04-21 10:43:00|5697.9|5691.9|5698.5|5692.5|5698.5|5692.5|5697.7|5691.7|1
1619001790000|2021-04-21 10:43:10|||||||||1
1619001810000|2021-04-21 10:43:30|5700|5694|5699.7|5693.7|5700|5694|5699.7|5693.7|0
1619001850000|2021-04-21 10:44:10|5700|5694|5700|5694|5700|5694|5700|5694|0
1619001870000|2021-04-21 10:44:30|5700.2|5694.2|5700.9|5694.9|5700.9|5694.9|5700.2|5694.2|0
1619001890000|2021-04-21 10:44:50|5701.7|5695.7|5701.9|5695.9|5701.9|5695.9|5701.7|5695.7|2
1619001900000|2021-04-21 10:45:00|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.5|5695.5|0
1619001910000|2021-04-21 10:45:10|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|5701.4|5695.4|0
1619001920000|2021-04-21 10:45:20|5701.7|5695.7|5701.4|5695.4|5701.7|5695.7|5701.4|5695.4|0
1619001940000|2021-04-21 10:45:40|5702.1|5696.1|5702.9|5696.9|5702.9|5696.9|5701.9|5695.9|1
1619001960000|2021-04-21 10:46:00|5702.4|5696.4|5702.4|5696.4|5702.9|5696.9|5702.4|5696.4|2
1619001970000|2021-04-21 10:46:10|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|0
1619001980000|2021-04-21 10:46:20|5702.6|5696.6|5702.4|5696.4|5703.2|5697.2|5701.8|5695.8|3
1619001990000|2021-04-21 10:46:30|5702.7|5696.7|5702.4|5696.4|5702.7|5696.7|5702.4|5696.4|0
1619002000000|2021-04-21 10:46:40|5703.2|5697.2|5702|5696|5703.2|5697.2|5702|5696|0
1619002010000|2021-04-21 10:46:50|5702.2|5696.2|5702.5|5696.5|5702.5|5696.5|5702|5696|0
1619002020000|2021-04-21 10:47:00|5702.7|5696.7|5702.5|5696.5|5702.7|5696.7|5702.5|5696.5|0
1619002030000|2021-04-21 10:47:10|5702.2|5696.2|5701.7|5695.7|5702.2|5696.2|5701.7|5695.7|0
1619002040000|2021-04-21 10:47:20|5701.5|5695.5|5701.2|5695.2|5701.5|5695.5|5701.2|5695.2|0
1619002050000|2021-04-21 10:47:30|5700.2|5694.2|5701|5695|5701.5|5695.5|5699.3|5693.3|1
1619002080000|2021-04-21 10:48:00|5701.5|5695.5|5702|5696|5702|5696|5701.5|5695.5|0
1619002090000|2021-04-21 10:48:10|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|5701.7|5695.7|0
1619002100000|2021-04-21 10:48:20|5702|5696|5706.4|5700.4|5706.7|5700.7|5701.7|5695.7|47
1619002110000|2021-04-21 10:48:30|5707.2|5701.2|5707.7|5701.7|5707.7|5701.7|5707.2|5701.2|0
1619002120000|2021-04-21 10:48:40|5706.4|5700.4|5706.9|5700.9|5706.9|5700.9|5706.2|5700.2|14
1619002130000|2021-04-21 10:48:50|5707.6|5701.6|5706.6|5700.6|5707.6|5701.6|5706.6|5700.6|0
1619002140000|2021-04-21 10:49:00|5706.5|5700.5|5705.2|5699.2|5706.5|5700.5|5705.2|5699.2|1
1619002160000|2021-04-21 10:49:20|5705|5699|5704.4|5698.4|5705|5699|5704|5698|1
1619002170000|2021-04-21 10:49:30|5704|5698|5704.7|5698.7|5704.7|5698.7|5704|5698|0
1619002210000|2021-04-21 10:50:10|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|5705.2|5699.2|0
1619002220000|2021-04-21 10:50:20|5705|5699|5705|5699|5705|5699|5705|5699|0
1619002230000|2021-04-21 10:50:30|5705.2|5699.2|5705.4|5699.4|5705.4|5699.4|5705.2|5699.2|1
1619002240000|2021-04-21 10:50:40|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|2
1619002250000|2021-04-21 10:50:50|5706.7|5700.7|5707.8|5701.8|5708.4|5702.4|5706.7|5700.7|4
1619002260000|2021-04-21 10:51:00|5707.4|5701.4|5708.1|5702.1|5708.1|5702.1|5707.4|5701.4|12
1619002270000|2021-04-21 10:51:10|5707.9|5701.9|5708.3|5702.3|5708.3|5702.3|5707.9|5701.9|5
1619002310000|2021-04-21 10:51:50|5706.9|5700.9|5706.1|5700.1|5706.9|5700.9|5706.1|5700.1|0
1619002320000|2021-04-21 10:52:00|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.1|5700.1|0
1619002330000|2021-04-21 10:52:10|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|0
1619002340000|2021-04-21 10:52:20|5705.9|5699.9|5706.1|5700.1|5706.1|5700.1|5705.9|5699.9|0
1619002350000|2021-04-21 10:52:30|5706.4|5700.4|5707.1|5701.1|5707.1|5701.1|5706.4|5700.4|0
1619002360000|2021-04-21 10:52:40|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1619002390000|2021-04-21 10:53:10|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|5707.1|5701.1|0
1619002400000|2021-04-21 10:53:20|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|5706.9|5700.9|0
1619002430000|2021-04-21 10:53:50|5706.7|5700.7|5705.9|5699.9|5706.7|5700.7|5705.9|5699.9|0
1619002440000|2021-04-21 10:54:00|5706.2|5700.2|5705.9|5699.9|5706.2|5700.2|5705.9|5699.9|3
1619002450000|2021-04-21 10:54:10|5705.7|5699.7|5706.1|5700.1|5706.1|5700.1|5705.7|5699.7|0
1619002470000|2021-04-21 10:54:30|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|0
1619002500000|2021-04-21 10:55:00|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|5706.1|5700.1|0
1619002510000|2021-04-21 10:55:10|5706.2|5700.2|5708.6|5702.6|5708.6|5702.6|5706.2|5700.2|0
1619002530000|2021-04-21 10:55:30|5709.7|5703.7|5709.1|5703.1|5709.7|5703.7|5709.1|5703.1|5
1619002540000|2021-04-21 10:55:40|5708.7|5702.7|5708.1|5702.1|5708.7|5702.7|5708.1|5702.1|0
1619002550000|2021-04-21 10:55:50|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|5708.4|5702.4|0
1619002560000|2021-04-21 10:56:00|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1619002570000|2021-04-21 10:56:10|5707.9|5701.9|5707.7|5701.7|5707.9|5701.9|5707.7|5701.7|0
1619002580000|2021-04-21 10:56:20|5707.9|5701.9|5707.9|5701.9|5708.1|5702.1|5707.9|5701.9|0
1619002610000|2021-04-21 10:56:50|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|5708.1|5702.1|0
1619002620000|2021-04-21 10:57:00|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1619002630000|2021-04-21 10:57:10|5703.4|5697.4|5704.1|5698.1|5704.1|5698.1|5703.4|5697.4|3
1619002640000|2021-04-21 10:57:20|5703.9|5697.9|5703.7|5697.7|5703.9|5697.9|5703.7|5697.7|0
1619002660000|2021-04-21 10:57:40|5703.9|5697.9|5703.7|5697.7|5703.9|5697.9|5703.7|5697.7|0
1619002680000|2021-04-21 10:58:00|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|0
1619002690000|2021-04-21 10:58:10|5703.1|5697.1|5700.7|5694.7|5703.1|5697.1|5700.2|5694.2|2
1619002700000|2021-04-21 10:58:20|5700.6|5694.6|5700.2|5694.2|5700.6|5694.6|5700.2|5694.2|0
1619002710000|2021-04-21 10:58:30|5699.9|5693.9|5699.7|5693.7|5699.9|5693.9|5699.7|5693.7|1
1619002720000|2021-04-21 10:58:40|5699.4|5693.4|5699.4|5693.4|5699.7|5693.7|5699.4|5693.4|0
1619002740000|2021-04-21 10:59:00|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1619002750000|2021-04-21 10:59:10|5699.5|5693.5|5701.1|5695.1|5701.1|5695.1|5699.5|5693.5|4
1619002760000|2021-04-21 10:59:20|5701.4|5695.4|5701.4|5695.4|5701.7|5695.7|5701.4|5695.4|0
1619002770000|2021-04-21 10:59:30|5702.2|5696.2|5703.1|5697.1|5703.1|5697.1|5702.2|5696.2|1
1619002780000|2021-04-21 10:59:40|5702.9|5696.9|5702.2|5696.2|5702.9|5696.9|5701.9|5695.9|1
1619002790000|2021-04-21 10:59:50|5702|5696|5702.2|5696.2|5702.2|5696.2|5701.9|5695.9|1
1619002800000|2021-04-21 11:00:00|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|1
1619002840000|2021-04-21 11:00:40|5703.6|5697.6|5704.1|5698.1|5704.1|5698.1|5703.6|5697.6|0
1619002860000|2021-04-21 11:01:00|5704.4|5698.4|5704.7|5698.7|5704.7|5698.7|5704.4|5698.4|0
1619002870000|2021-04-21 11:01:10|5704.9|5698.9|5705.9|5699.9|5705.9|5699.9|5704.9|5698.9|0
1619002880000|2021-04-21 11:01:20|5705|5699|5704|5698|5705|5699|5704|5698|1
1619002890000|2021-04-21 11:01:30|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|2
1619002900000|2021-04-21 11:01:40|5704.2|5698.2|5703|5697|5704.2|5698.2|5703|5697|1
1619002910000|2021-04-21 11:01:50|5703.2|5697.2|5702.7|5696.7|5703.2|5697.2|5702.7|5696.7|0
1619002920000|2021-04-21 11:02:00|5703|5697|5702.7|5696.7|5703|5697|5702.4|5696.4|0
1619002930000|2021-04-21 11:02:10|5703|5697|5699.7|5693.7|5703|5697|5699.7|5693.7|1
1619002940000|2021-04-21 11:02:20|5700|5694|5700|5694|5700.4|5694.4|5700|5694|0
1619002990000|2021-04-21 11:03:10|5699.9|5693.9|5700|5694|5700|5694|5699.9|5693.9|0
1619003000000|2021-04-21 11:03:20|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|0
1619003010000|2021-04-21 11:03:30|5699|5693|5699|5693|5699.2|5693.2|5699|5693|1
1619003050000|2021-04-21 11:04:10|5699.2|5693.2|5699.4|5693.4|5699.5|5693.5|5699.2|5693.2|3
1619003070000|2021-04-21 11:04:30|5699|5693|5699|5693|5699|5693|5699|5693|0
1619003080000|2021-04-21 11:04:40|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|0
1619003090000|2021-04-21 11:04:50|5699|5693|5699|5693|5699|5693|5699|5693|0
1619003100000|2021-04-21 11:05:00|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|0
1619003110000|2021-04-21 11:05:10|5698.5|5692.5|5696.8|5690.8|5698.5|5692.5|5696.8|5690.8|0
1619003140000|2021-04-21 11:05:40|5696.5|5690.5|5696.7|5690.7|5696.7|5690.7|5696.5|5690.5|1
1619003150000|2021-04-21 11:05:50|5696|5690|5696|5690|5696|5690|5696|5690|0
1619003190000|2021-04-21 11:06:30|5697|5691|5697|5691|5697|5691|5697|5691|0
1619003220000|2021-04-21 11:07:00|5697.3|5691.3|5696.7|5690.7|5697.3|5691.3|5696.7|5690.7|0
1619003230000|2021-04-21 11:07:10|5697|5691|5697|5691|5697|5691|5697|5691|0
1619003240000|2021-04-21 11:07:20|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697|5691|0
1619003250000|2021-04-21 11:07:30|5697|5691|5696.3|5690.3|5697|5691|5696.3|5690.3|2
1619003270000|2021-04-21 11:07:50|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1619003290000|2021-04-21 11:08:10|5696.3|5690.3|5698.2|5692.2|5698.2|5692.2|5696.3|5690.3|2
1619003300000|2021-04-21 11:08:20|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.3|5692.3|0
1619003320000|2021-04-21 11:08:40|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|0
1619003350000|2021-04-21 11:09:10|5699|5693|5699.4|5693.4|5699.4|5693.4|5699|5693|6
1619003360000|2021-04-21 11:09:20|5698.5|5692.5|5699.2|5693.2|5699.2|5693.2|5698.5|5692.5|6
1619003370000|2021-04-21 11:09:30|5699|5693|5698.5|5692.5|5699|5693|5698.5|5692.5|2
1619003390000|2021-04-21 11:09:50|5698.7|5692.7|5699|5693|5699|5693|5698.7|5692.7|0
1619003450000|2021-04-21 11:10:50|5699.2|5693.2|5699|5693|5699.4|5693.4|5699|5693|2
1619003480000|2021-04-21 11:11:20|5699.2|5693.2|5701.5|5695.5|5703|5697|5699.2|5693.2|4
1619003500000|2021-04-21 11:11:40|5701.8|5695.8|5702|5696|5702|5696|5701.8|5695.8|0
1619003520000|2021-04-21 11:12:00|5701.8|5695.8|5700.3|5694.3|5701.8|5695.8|5700.3|5694.3|3
1619003530000|2021-04-21 11:12:10|5700.6|5694.6|5701.8|5695.8|5701.8|5695.8|5700.5|5694.5|2
1619003540000|2021-04-21 11:12:20|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|5700.6|5694.6|1
1619003570000|2021-04-21 11:12:50|5700.3|5694.3|5701.3|5695.3|5701.3|5695.3|5700.3|5694.3|0
1619003580000|2021-04-21 11:13:00|5701.1|5695.1|5700.3|5694.3|5701.1|5695.1|5700.3|5694.3|1
1619003590000|2021-04-21 11:13:10|5700.5|5694.5|5701.8|5695.8|5701.8|5695.8|5700.5|5694.5|4
1619003600000|2021-04-21 11:13:20|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|1
1619003610000|2021-04-21 11:13:30|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|5701.1|5695.1|0
1619003630000|2021-04-21 11:13:50|5700.6|5694.6|5700.5|5694.5|5700.6|5694.6|5700.5|5694.5|1
1619003640000|2021-04-21 11:14:00|5699.1|5693.1|5699|5693|5699.1|5693.1|5699|5693|0
1619003690000|2021-04-21 11:14:50|5699.1|5693.1|5699|5693|5699.6|5693.6|5699|5693|0
1619003700000|2021-04-21 11:15:00|5699.1|5693.1|5698.6|5692.6|5699.1|5693.1|5698.6|5692.6|0
1619003760000|2021-04-21 11:16:00|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1619003770000|2021-04-21 11:16:10|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|8
1619003780000|2021-04-21 11:16:20|5696.8|5690.8|5689.1|5683.1|5696.8|5690.8|5688.8|5682.8|16
1619003790000|2021-04-21 11:16:30|5688.8|5682.8|5688.8|5682.8|5689.1|5683.1|5688.8|5682.8|0
1619003820000|2021-04-21 11:17:00|5689|5683|5689.5|5683.5|5689.5|5683.5|5689|5683|1
1619003830000|2021-04-21 11:17:10|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|5689.7|5683.7|1
1619003840000|2021-04-21 11:17:20|5690|5684|5690|5684|5690|5684|5690|5684|0
1619003870000|2021-04-21 11:17:50|5689.5|5683.5|5689.7|5683.7|5689.7|5683.7|5689.5|5683.5|0
1619003880000|2021-04-21 11:18:00|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1619003890000|2021-04-21 11:18:10|5690.2|5684.2|5689|5683|5690.2|5684.2|5689|5683|1
1619003900000|2021-04-21 11:18:20|5688.8|5682.8|5688.8|5682.8|5688.8|5682.8|5688.6|5682.6|0
1619003910000|2021-04-21 11:18:30|5688.5|5682.5|5687.3|5681.3|5688.5|5682.5|5687.3|5681.3|0
1619003920000|2021-04-21 11:18:40|5687|5681|5687.2|5681.2|5687.2|5681.2|5687|5681|1
1619003930000|2021-04-21 11:18:50|5687.3|5681.3|5687.3|5681.3|5688.3|5682.3|5687|5681|2
1619003940000|2021-04-21 11:19:00|5687.7|5681.7|5687.2|5681.2|5687.7|5681.7|5686.8|5680.8|0
1619003950000|2021-04-21 11:19:10|5687.7|5681.7|5688.2|5682.2|5688.2|5682.2|5687.7|5681.7|0
1619003960000|2021-04-21 11:19:20|5688.8|5682.8|5687.3|5681.3|5689|5683|5687|5681|1
1619003980000|2021-04-21 11:19:40|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5687.2|5681.2|10
1619003990000|2021-04-21 11:19:50|5688|5682|5688.5|5682.5|5688.5|5682.5|5688|5682|0
1619004000000|2021-04-21 11:20:00|5688.3|5682.3|5688.5|5682.5|5688.5|5682.5|5688|5682|1
1619004010000|2021-04-21 11:20:10|5688.3|5682.3|5688.3|5682.3|5688.6|5682.6|5688.3|5682.3|0
1619004020000|2021-04-21 11:20:20|5689.5|5683.5|5690.3|5684.3|5690.3|5684.3|5689.5|5683.5|1
1619004040000|2021-04-21 11:20:40|5690.7|5684.7|5691.8|5685.8|5691.8|5685.8|5690.7|5684.7|1
1619004050000|2021-04-21 11:20:50|5691.5|5685.5|5691.3|5685.3|5691.5|5685.5|5690.8|5684.8|2
1619004060000|2021-04-21 11:21:00|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1619004080000|2021-04-21 11:21:20|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1619004090000|2021-04-21 11:21:30|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1619004100000|2021-04-21 11:21:40|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1619004110000|2021-04-21 11:21:50|5689.8|5683.8|5691.1|5685.1|5691.1|5685.1|5689.8|5683.8|0
1619004120000|2021-04-21 11:22:00|5691.5|5685.5|5690.3|5684.3|5692.5|5686.5|5690.3|5684.3|1
1619004140000|2021-04-21 11:22:20|5691.3|5685.3|5691.3|5685.3|5691.6|5685.6|5690.5|5684.5|2
1619004150000|2021-04-21 11:22:30|5691|5685|5690.8|5684.8|5691.3|5685.3|5690.8|5684.8|0
1619004160000|2021-04-21 11:22:40|5690.7|5684.7|5690.8|5684.8|5691|5685|5690.5|5684.5|0
1619004180000|2021-04-21 11:23:00|5691|5685|5691|5685|5691.4|5685.4|5691|5685|1
1619004190000|2021-04-21 11:23:10|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1619004200000|2021-04-21 11:23:20|5691|5685|5690.8|5684.8|5691|5685|5690.8|5684.8|0
1619004210000|2021-04-21 11:23:30|5691|5685|5692.7|5686.7|5692.7|5686.7|5691|5685|1
1619004240000|2021-04-21 11:24:00|5692.5|5686.5|5691.5|5685.5|5692.5|5686.5|5691.5|5685.5|1
1619004270000|2021-04-21 11:24:30|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|3
1619004280000|2021-04-21 11:24:40|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|0
1619004290000|2021-04-21 11:24:50|5690|5684|5690.8|5684.8|5691|5685|5690|5684|0
1619004300000|2021-04-21 11:25:00|5691.6|5685.6|5691.3|5685.3|5691.6|5685.6|5691.1|5685.1|0
1619004310000|2021-04-21 11:25:10|5690.6|5684.6|5690.8|5684.8|5690.8|5684.8|5690.6|5684.6|0
1619004320000|2021-04-21 11:25:20|5690.5|5684.5|5690.6|5684.6|5690.6|5684.6|5690.3|5684.3|0
1619004340000|2021-04-21 11:25:40|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|2
1619004360000|2021-04-21 11:26:00|5689.6|5683.6|5689.5|5683.5|5689.6|5683.6|5688.6|5682.6|2
1619004370000|2021-04-21 11:26:10|5688|5682|5687.1|5681.1|5688|5682|5687.1|5681.1|2
1619004380000|2021-04-21 11:26:20|5686.3|5680.3|5685.2|5679.2|5686.3|5680.3|5685.2|5679.2|1
1619004390000|2021-04-21 11:26:30|5685.1|5679.1|5685.1|5679.1|5685.1|5679.1|5684.7|5678.7|2
1619004400000|2021-04-21 11:26:40|5684.7|5678.7|5685.1|5679.1|5685.1|5679.1|5684.7|5678.7|0
1619004410000|2021-04-21 11:26:50|5684.7|5678.7|5685.1|5679.1|5685.6|5679.6|5684.7|5678.7|1
1619004420000|2021-04-21 11:27:00|5684.7|5678.7|5685.1|5679.1|5685.6|5679.6|5684.6|5678.6|0
1619004430000|2021-04-21 11:27:10|5685.6|5679.6|5684.7|5678.7|5685.6|5679.6|5684.7|5678.7|0
1619004440000|2021-04-21 11:27:20|5684.6|5678.6|5685.2|5679.2|5685.6|5679.6|5684.6|5678.6|0
1619004450000|2021-04-21 11:27:30|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|5684.9|5678.9|0
1619004460000|2021-04-21 11:27:40|5685.6|5679.6|5685.6|5679.6|5685.6|5679.6|5685.2|5679.2|0
1619004480000|2021-04-21 11:28:00|5685.9|5679.9|5686.9|5680.9|5686.9|5680.9|5685.6|5679.6|12
1619004490000|2021-04-21 11:28:10|5686.4|5680.4|5685.9|5679.9|5686.4|5680.4|5685.9|5679.9|0
1619004510000|2021-04-21 11:28:30|5686.1|5680.1|5686.2|5680.2|5686.2|5680.2|5686.1|5680.1|0
1619004520000|2021-04-21 11:28:40|5685.9|5679.9|5685.2|5679.2|5685.9|5679.9|5685.2|5679.2|0
1619004540000|2021-04-21 11:29:00|5685|5679|5685.5|5679.5|5685.7|5679.7|5685|5679|0
1619004560000|2021-04-21 11:29:20|5685.2|5679.2|5685|5679|5685.2|5679.2|5685|5679|0
1619004570000|2021-04-21 11:29:30|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|5685.5|5679.5|0
1619004590000|2021-04-21 11:29:50|5685|5679|5684.4|5678.4|5685|5679|5684.4|5678.4|2
1619004600000|2021-04-21 11:30:00|5684|5678|5683.7|5677.7|5684|5678|5683.7|5677.7|0
1619004620000|2021-04-21 11:30:20|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|5683.5|5677.5|0
1619004630000|2021-04-21 11:30:30|5685.4|5679.4|5685.4|5679.4|5685.9|5679.9|5685.4|5679.4|3
1619004640000|2021-04-21 11:30:40|5685.5|5679.5|5686.2|5680.2|5686.2|5680.2|5685.5|5679.5|0
1619004650000|2021-04-21 11:30:50|5686.5|5680.5|5686.7|5680.7|5687|5681|5686.5|5680.5|0
1619004660000|2021-04-21 11:31:00|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|0
1619004670000|2021-04-21 11:31:10|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|5686.7|5680.7|0
1619004680000|2021-04-21 11:31:20|5686.9|5680.9|5687.7|5681.7|5687.7|5681.7|5686.9|5680.9|0
1619004690000|2021-04-21 11:31:30|5687.4|5681.4|5686.7|5680.7|5687.4|5681.4|5686.4|5680.4|0
1619004700000|2021-04-21 11:31:40|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|5686.4|5680.4|0
1619004710000|2021-04-21 11:31:50|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|5685.7|5679.7|0
1619004730000|2021-04-21 11:32:10|5685.9|5679.9|5685.9|5679.9|5686.2|5680.2|5685.7|5679.7|1
1619004740000|2021-04-21 11:32:20|5686.9|5680.9|5687.2|5681.2|5687.2|5681.2|5686.9|5680.9|0
1619004750000|2021-04-21 11:32:30|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|5686.5|5680.5|0
1619004760000|2021-04-21 11:32:40|5687.2|5681.2|5686.5|5680.5|5687.2|5681.2|5686.5|5680.5|0
1619004770000|2021-04-21 11:32:50|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|5686.9|5680.9|0
1619004780000|2021-04-21 11:33:00|5686.5|5680.5|5685.7|5679.7|5687|5681|5685|5679|0
1619004790000|2021-04-21 11:33:10|5685.9|5679.9|5686.2|5680.2|5686.2|5680.2|5685.9|5679.9|0
1619004800000|2021-04-21 11:33:20|5685.2|5679.2|5685.2|5679.2|5685.4|5679.4|5685.2|5679.2|0
1619004810000|2021-04-21 11:33:30|5685.7|5679.7|5685.2|5679.2|5685.7|5679.7|5685.2|5679.2|0
1619004820000|2021-04-21 11:33:40|5685.5|5679.5|5685.5|5679.5|5686|5680|5685.5|5679.5|5
1619004840000|2021-04-21 11:34:00|5686|5680|5686.2|5680.2|5686.2|5680.2|5685.5|5679.5|3
1619004850000|2021-04-21 11:34:10|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|5686.5|5680.5|0
1619004860000|2021-04-21 11:34:20|5686.8|5680.8|5687|5681|5687.3|5681.3|5686.8|5680.8|0
1619004870000|2021-04-21 11:34:30|5686.8|5680.8|5687.3|5681.3|5687.3|5681.3|5686.8|5680.8|0
1619004900000|2021-04-21 11:35:00|5687.1|5681.1|5687|5681|5687.1|5681.1|5686.5|5680.5|0
1619004910000|2021-04-21 11:35:10|5686.7|5680.7|5685|5679|5686.7|5680.7|5685|5679|0
1619004930000|2021-04-21 11:35:30|5685.3|5679.3|5686|5680|5686|5680|5685.3|5679.3|2
1619004940000|2021-04-21 11:35:40|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.5|5679.5|0
1619004970000|2021-04-21 11:36:10|5685.3|5679.3|5684.8|5678.8|5685.5|5679.5|5684.8|5678.8|1
1619004990000|2021-04-21 11:36:30|5686.1|5680.1|5685.8|5679.8|5686.1|5680.1|5685.8|5679.8|2
1619005010000|2021-04-21 11:36:50|5684.8|5678.8|5684.8|5678.8|5685|5679|5684.8|5678.8|0
1619005020000|2021-04-21 11:37:00|5685.3|5679.3|5684.5|5678.5|5685.3|5679.3|5683.5|5677.5|0
1619005030000|2021-04-21 11:37:10|5683.7|5677.7|5684.5|5678.5|5684.8|5678.8|5683.7|5677.7|1
1619005040000|2021-04-21 11:37:20|5684.8|5678.8|5686.5|5680.5|5686.5|5680.5|5684.8|5678.8|0
1619005050000|2021-04-21 11:37:30|5686.8|5680.8|5686.7|5680.7|5687|5681|5686.7|5680.7|0
1619005060000|2021-04-21 11:37:40|5686|5680|5686.2|5680.2|5686.2|5680.2|5685.7|5679.7|0
1619005070000|2021-04-21 11:37:50|5685.2|5679.2|5684.7|5678.7|5685.2|5679.2|5684.3|5678.3|2
1619005090000|2021-04-21 11:38:10|5683.5|5677.5|5682.7|5676.7|5683.5|5677.5|5682.7|5676.7|0
1619005100000|2021-04-21 11:38:20|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1619005110000|2021-04-21 11:38:30|5682.7|5676.7|5682.8|5676.8|5682.8|5676.8|5682.7|5676.7|0
1619005130000|2021-04-21 11:38:50|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|5682.7|5676.7|0
1619005140000|2021-04-21 11:39:00|5683|5677|5685|5679|5685|5679|5683|5677|2
1619005150000|2021-04-21 11:39:10|5689.7|5683.7|5689.5|5683.5|5689.7|5683.7|5689.3|5683.3|2
1619005160000|2021-04-21 11:39:20|5689.8|5683.8|5689.6|5683.6|5692.8|5686.8|5689.6|5683.6|4
1619005170000|2021-04-21 11:39:30|5691.6|5685.6|5689.6|5683.6|5691.6|5685.6|5689.6|5683.6|2
1619005180000|2021-04-21 11:39:40|5686.4|5680.4|5687.4|5681.4|5687.9|5681.9|5686.4|5680.4|4
1619005190000|2021-04-21 11:39:50|5687.6|5681.6|5687.9|5681.9|5687.9|5681.9|5687.4|5681.4|1
1619005200000|2021-04-21 11:40:00|5688.4|5682.4|5690.6|5684.6|5690.6|5684.6|5688.4|5682.4|5
1619005210000|2021-04-21 11:40:10|5691.4|5685.4|5690.1|5684.1|5691.4|5685.4|5690.1|5684.1|1
1619005220000|2021-04-21 11:40:20|5690.3|5684.3|5689.8|5683.8|5690.3|5684.3|5689.4|5683.4|1
1619005240000|2021-04-21 11:40:40|5689.6|5683.6|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|0
1619005250000|2021-04-21 11:40:50|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|1
1619005260000|2021-04-21 11:41:00|5691.3|5685.3|5690.1|5684.1|5691.3|5685.3|5690.1|5684.1|0
1619005270000|2021-04-21 11:41:10|5691.7|5685.7|5691.8|5685.8|5691.8|5685.8|5691.6|5685.6|2
1619005280000|2021-04-21 11:41:20|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|2
1619005300000|2021-04-21 11:41:40|5692.4|5686.4|5692.9|5686.9|5693.1|5687.1|5692.3|5686.3|2
1619005310000|2021-04-21 11:41:50|5693.1|5687.1|5693.1|5687.1|5693.3|5687.3|5692.8|5686.8|0
1619005320000|2021-04-21 11:42:00|5694.9|5688.9|5696.8|5690.8|5696.8|5690.8|5694.9|5688.9|19
1619005330000|2021-04-21 11:42:10|5696.3|5690.3|5697.1|5691.1|5697.3|5691.3|5695.9|5689.9|1
1619005340000|2021-04-21 11:42:20|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1619005350000|2021-04-21 11:42:30|5697.1|5691.1|5697.3|5691.3|5697.3|5691.3|5697.1|5691.1|0
1619005360000|2021-04-21 11:42:40|5696.6|5690.6|5695.1|5689.1|5696.6|5690.6|5695.1|5689.1|4
1619005370000|2021-04-21 11:42:50|||||||||1
1619005390000|2021-04-21 11:43:10|5693.5|5687.5|5692.2|5686.2|5693.5|5687.5|5692.1|5686.1|3
1619005400000|2021-04-21 11:43:20|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|5692.1|5686.1|0
1619005410000|2021-04-21 11:43:30|5692.2|5686.2|5692.6|5686.6|5692.6|5686.6|5692.2|5686.2|0
1619005420000|2021-04-21 11:43:40|5693.2|5687.2|5694.4|5688.4|5695.2|5689.2|5693.2|5687.2|4
1619005440000|2021-04-21 11:44:00|5694.7|5688.7|5694.1|5688.1|5694.7|5688.7|5694.1|5688.1|1
1619005450000|2021-04-21 11:44:10|5693.4|5687.4|5694.6|5688.6|5694.6|5688.6|5693.4|5687.4|0
1619005460000|2021-04-21 11:44:20|5694.2|5688.2|5694.4|5688.4|5694.6|5688.6|5694.1|5688.1|1
1619005470000|2021-04-21 11:44:30|5694.7|5688.7|5694.7|5688.7|5694.9|5688.9|5694.7|5688.7|1
1619005480000|2021-04-21 11:44:40|5694.4|5688.4|5694.7|5688.7|5694.7|5688.7|5694.2|5688.2|1
1619005500000|2021-04-21 11:45:00|5694.4|5688.4|5694.9|5688.9|5694.9|5688.9|5694.4|5688.4|0
1619005520000|2021-04-21 11:45:20|5694.6|5688.6|5694.3|5688.3|5695.1|5689.1|5694.3|5688.3|1
1619005530000|2021-04-21 11:45:30|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|5696.3|5690.3|4
1619005540000|2021-04-21 11:45:40|5696.5|5690.5|5698.8|5692.8|5698.8|5692.8|5696.5|5690.5|14
1619005550000|2021-04-21 11:45:50|5699.1|5693.1|5697.8|5691.8|5699.3|5693.3|5697.8|5691.8|1
1619005560000|2021-04-21 11:46:00|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5697.8|5691.8|11
1619005570000|2021-04-21 11:46:10|5697.4|5691.4|5697.7|5691.7|5697.7|5691.7|5697.4|5691.4|1
1619005580000|2021-04-21 11:46:20|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1619005590000|2021-04-21 11:46:30|5698.4|5692.4|5697.7|5691.7|5698.4|5692.4|5697.7|5691.7|0
1619005600000|2021-04-21 11:46:40|5697.1|5691.1|5696.3|5690.3|5697.1|5691.1|5696.3|5690.3|0
1619005610000|2021-04-21 11:46:50|5697.8|5691.8|5697.7|5691.7|5698.6|5692.6|5697.7|5691.7|3
1619005620000|2021-04-21 11:47:00|5697.9|5691.9|5698.7|5692.7|5698.7|5692.7|5697.9|5691.9|0
1619005630000|2021-04-21 11:47:10|5698.6|5692.6|5700.2|5694.2|5700.2|5694.2|5698.6|5692.6|3
1619005660000|2021-04-21 11:47:40|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|1
1619005670000|2021-04-21 11:47:50|5700.9|5694.9|5700.7|5694.7|5700.9|5694.9|5700.7|5694.7|0
1619005680000|2021-04-21 11:48:00|5700.9|5694.9|5700.7|5694.7|5700.9|5694.9|5700.7|5694.7|0
1619005690000|2021-04-21 11:48:10|5700.9|5694.9|5701.2|5695.2|5701.2|5695.2|5700.9|5694.9|0
1619005700000|2021-04-21 11:48:20|5701.4|5695.4|5700.9|5694.9|5702.4|5696.4|5700.9|5694.9|4
1619005710000|2021-04-21 11:48:30|5700.6|5694.6|5698.9|5692.9|5700.6|5694.6|5698.9|5692.9|12
1619005730000|2021-04-21 11:48:50|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|0
1619005740000|2021-04-21 11:49:00|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|5698.4|5692.4|0
1619005750000|2021-04-21 11:49:10|5697.9|5691.9|5699.6|5693.6|5699.6|5693.6|5697.9|5691.9|2
1619005760000|2021-04-21 11:49:20|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|5699.4|5693.4|0
1619005770000|2021-04-21 11:49:30|5699.1|5693.1|5698.9|5692.9|5699.1|5693.1|5698.6|5692.6|0
1619005780000|2021-04-21 11:49:40|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|5697.9|5691.9|1
1619005790000|2021-04-21 11:49:50|5697.7|5691.7|5697.4|5691.4|5697.7|5691.7|5697.4|5691.4|0
1619005800000|2021-04-21 11:50:00|5697.2|5691.2|5695.9|5689.9|5697.2|5691.2|5695.9|5689.9|6
1619005810000|2021-04-21 11:50:10|||||||||2
1619005820000|2021-04-21 11:50:20|5696.2|5690.2|5698|5692|5698.4|5692.4|5696.2|5690.2|1
1619005860000|2021-04-21 11:51:00|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1619005880000|2021-04-21 11:51:20|5698|5692|5698|5692|5698.2|5692.2|5697.6|5691.6|0
1619005900000|2021-04-21 11:51:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1619005910000|2021-04-21 11:51:50|5698.5|5692.5|5698.5|5692.5|5698.7|5692.7|5698.5|5692.5|1
1619005920000|2021-04-21 11:52:00|5699|5693|5701.2|5695.2|5701.5|5695.5|5699|5693|9
1619005930000|2021-04-21 11:52:10|5699.6|5693.6|5700.7|5694.7|5700.7|5694.7|5699.1|5693.1|4
1619005940000|2021-04-21 11:52:20|5701.2|5695.2|5701.2|5695.2|5701.2|5695.2|5700.4|5694.4|2
1619005960000|2021-04-21 11:52:40|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|5700.7|5694.7|0
1619005970000|2021-04-21 11:52:50|5701|5695|5700.7|5694.7|5701|5695|5700.7|5694.7|0
1619005980000|2021-04-21 11:53:00|5701|5695|5700.4|5694.4|5701.2|5695.2|5700.4|5694.4|0
1619005990000|2021-04-21 11:53:10|5700.7|5694.7|5699|5693|5700.7|5694.7|5699|5693|1
1619006000000|2021-04-21 11:53:20|5698.4|5692.4|5700.2|5694.2|5700.2|5694.2|5698.4|5692.4|0
1619006010000|2021-04-21 11:53:30|5699.7|5693.7|5700.7|5694.7|5700.9|5694.9|5699.4|5693.4|0
1619006020000|2021-04-21 11:53:40|5700.5|5694.5|5701.2|5695.2|5701.2|5695.2|5700.5|5694.5|0
1619006040000|2021-04-21 11:54:00|5700.7|5694.7|5701.2|5695.2|5701.2|5695.2|5700.7|5694.7|0
1619006050000|2021-04-21 11:54:10|5701.7|5695.7|5702.7|5696.7|5702.9|5696.9|5701.5|5695.5|6
1619006060000|2021-04-21 11:54:20|5702.9|5696.9|5704.4|5698.4|5704.4|5698.4|5702.9|5696.9|2
1619006070000|2021-04-21 11:54:30|5704.9|5698.9|5704.7|5698.7|5704.9|5698.9|5704.7|5698.7|0
1619006080000|2021-04-21 11:54:40|5704.9|5698.9|5706|5700|5706.2|5700.2|5704.9|5698.9|0
1619006090000|2021-04-21 11:54:50|5706.7|5700.7|5706.9|5700.9|5706.9|5700.9|5706.7|5700.7|0
1619006100000|2021-04-21 11:55:00|5707.2|5701.2|5706.7|5700.7|5707.5|5701.5|5706.7|5700.7|2
1619006110000|2021-04-21 11:55:10|5707.9|5701.9|5708.5|5702.5|5708.5|5702.5|5707|5701|1
1619006120000|2021-04-21 11:55:20|5708|5702|5708|5702|5708|5702|5708|5702|0
1619006130000|2021-04-21 11:55:30|5708.5|5702.5|5708|5702|5708.5|5702.5|5707.7|5701.7|1
1619006140000|2021-04-21 11:55:40|5707.5|5701.5|5707.7|5701.7|5708|5702|5707.2|5701.2|0
1619006150000|2021-04-21 11:55:50|5707|5701|5707.7|5701.7|5708|5702|5707|5701|6
1619006160000|2021-04-21 11:56:00|5708|5702|5707.7|5701.7|5708|5702|5706.7|5700.7|0
1619006170000|2021-04-21 11:56:10|5707.2|5701.2|5707|5701|5707.2|5701.2|5707|5701|0
1619006180000|2021-04-21 11:56:20|5707.2|5701.2|5707|5701|5707.2|5701.2|5707|5701|1
1619006190000|2021-04-21 11:56:30|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|5707.7|5701.7|0
1619006200000|2021-04-21 11:56:40|5706.5|5700.5|5706.7|5700.7|5706.7|5700.7|5706.5|5700.5|0
1619006210000|2021-04-21 11:56:50|5707|5701|5707|5701|5707|5701|5707|5701|0
1619006220000|2021-04-21 11:57:00|5707.5|5701.5|5707.4|5701.4|5708.5|5702.5|5707.2|5701.2|3
1619006230000|2021-04-21 11:57:10|5707.7|5701.7|5707.4|5701.4|5707.7|5701.7|5707.4|5701.4|0
1619006250000|2021-04-21 11:57:30|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|5707.9|5701.9|0
1619006270000|2021-04-21 11:57:50|5708.1|5702.1|5708.9|5702.9|5709.2|5703.2|5708.1|5702.1|1
1619006280000|2021-04-21 11:58:00|5709.4|5703.4|5709.9|5703.9|5710.4|5704.4|5709.4|5703.4|3
1619006290000|2021-04-21 11:58:10|5708.9|5702.9|5708.4|5702.4|5709.4|5703.4|5708.4|5702.4|1
1619006300000|2021-04-21 11:58:20|5709|5703|5709.6|5703.6|5709.9|5703.9|5709|5703|2
1619006310000|2021-04-21 11:58:30|5709.4|5703.4|5709.4|5703.4|5709.6|5703.6|5709.4|5703.4|0
1619006320000|2021-04-21 11:58:40|5709.6|5703.6|5710.4|5704.4|5710.4|5704.4|5709.6|5703.6|0
1619006330000|2021-04-21 11:58:50|5709.6|5703.6|5710.1|5704.1|5710.1|5704.1|5709.6|5703.6|0
1619006340000|2021-04-21 11:59:00|5710|5704|5710.4|5704.4|5710.4|5704.4|5709.2|5703.2|0
1619006350000|2021-04-21 11:59:10|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|5709.4|5703.4|1
1619006360000|2021-04-21 11:59:20|5709.5|5703.5|5710.4|5704.4|5710.4|5704.4|5709.5|5703.5|1
1619006370000|2021-04-21 11:59:30|5710|5704|5710.4|5704.4|5710.4|5704.4|5710|5704|3
1619006380000|2021-04-21 11:59:40|5709.9|5703.9|5710|5704|5710.4|5704.4|5709.4|5703.4|2
1619006390000|2021-04-21 11:59:50|5709.9|5703.9|5709.4|5703.4|5709.9|5703.9|5709.4|5703.4|2
1619006400000|2021-04-21 12:00:00|5709.2|5703.2|5709.4|5703.4|5709.5|5703.5|5708.9|5702.9|0
1619006410000|2021-04-21 12:00:10|5709.9|5703.9|5709.4|5703.4|5709.9|5703.9|5709.4|5703.4|0
1619006430000|2021-04-21 12:00:30|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|5709.9|5703.9|0
1619006450000|2021-04-21 12:00:50|5709.5|5703.5|5709.4|5703.4|5709.5|5703.5|5709.4|5703.4|3
1619006460000|2021-04-21 12:01:00|5709.5|5703.5|5708.2|5702.2|5710.4|5704.4|5708.2|5702.2|1
1619006480000|2021-04-21 12:01:20|5707.9|5701.9|5708.4|5702.4|5708.4|5702.4|5707.4|5701.4|2
1619006490000|2021-04-21 12:01:30|5708.2|5702.2|5706.4|5700.4|5708.2|5702.2|5706.4|5700.4|1
1619006500000|2021-04-21 12:01:40|5705.5|5699.5|5705.9|5699.9|5706.4|5700.4|5705.4|5699.4|4
1619006510000|2021-04-21 12:01:50|5705.7|5699.7|5705.9|5699.9|5705.9|5699.9|5705.7|5699.7|1
1619006520000|2021-04-21 12:02:00|5705.7|5699.7|5705.7|5699.7|5705.9|5699.9|5705.7|5699.7|0
1619006530000|2021-04-21 12:02:10|5704.7|5698.7|5702.7|5696.7|5705.2|5699.2|5702.5|5696.5|0
1619006540000|2021-04-21 12:02:20|5702.9|5696.9|5705.2|5699.2|5705.2|5699.2|5702.9|5696.9|2
1619006550000|2021-04-21 12:02:30|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|0
1619006560000|2021-04-21 12:02:40|5706|5700|5705|5699|5706|5700|5704|5698|2
1619006570000|2021-04-21 12:02:50|5706|5700|5706|5700|5706|5700|5706|5700|1
1619006580000|2021-04-21 12:03:00|5705.5|5699.5|5706|5700|5706.4|5700.4|5705.4|5699.4|1
1619006600000|2021-04-21 12:03:20|5706.4|5700.4|5706.7|5700.7|5706.7|5700.7|5706.4|5700.4|0
1619006610000|2021-04-21 12:03:30|5706.4|5700.4|5705.2|5699.2|5706.4|5700.4|5704.7|5698.7|1
1619006620000|2021-04-21 12:03:40|5705.8|5699.8|5705.8|5699.8|5705.8|5699.8|5705.8|5699.8|14
1619006640000|2021-04-21 12:04:00|5705.6|5699.6|5704.3|5698.3|5705.6|5699.6|5704.3|5698.3|0
1619006650000|2021-04-21 12:04:10|5704.8|5698.8|5704|5698|5705.3|5699.3|5704|5698|0
1619006660000|2021-04-21 12:04:20|5704.3|5698.3|5704.3|5698.3|5704.6|5698.6|5704.3|5698.3|1
1619006670000|2021-04-21 12:04:30|5704|5698|5704|5698|5704|5698|5704|5698|1
1619006690000|2021-04-21 12:04:50|5703|5697|5704|5698|5704|5698|5703|5697|0
1619006700000|2021-04-21 12:05:00|5705|5699|5704|5698|5705|5699|5704|5698|0
1619006720000|2021-04-21 12:05:20|5703.6|5697.6|5704|5698|5704|5698|5703.3|5697.3|0
1619006740000|2021-04-21 12:05:40|5703.3|5697.3|5701.7|5695.7|5703.3|5697.3|5701.7|5695.7|0
1619006750000|2021-04-21 12:05:50|5701|5695|5701.2|5695.2|5701.2|5695.2|5701|5695|0
1619006760000|2021-04-21 12:06:00|5701|5695|5701|5695|5701.5|5695.5|5701|5695|0
1619006770000|2021-04-21 12:06:10|5700.5|5694.5|5700|5694|5700.5|5694.5|5700|5694|0
1619006780000|2021-04-21 12:06:20|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|0
1619006790000|2021-04-21 12:06:30|5700.8|5694.8|5701|5695|5701.7|5695.7|5700.8|5694.8|0
1619006800000|2021-04-21 12:06:40|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.3|5695.3|1
1619006820000|2021-04-21 12:07:00|5702|5696|5701.5|5695.5|5702|5696|5701.5|5695.5|3
1619006840000|2021-04-21 12:07:20|5701.8|5695.8|5701.7|5695.7|5702.8|5696.8|5701.5|5695.5|6
1619006850000|2021-04-21 12:07:30|||||||||1
1619006880000|2021-04-21 12:08:00|5702.2|5696.2|5702.2|5696.2|5702.2|5696.2|5701.7|5695.7|0
1619006890000|2021-04-21 12:08:10|5702.5|5696.5|5701|5695|5704|5698|5701|5695|1
1619006900000|2021-04-21 12:08:20|5701.7|5695.7|5700.5|5694.5|5701.7|5695.7|5700.3|5694.3|7
1619006910000|2021-04-21 12:08:30|5700.3|5694.3|5700.3|5694.3|5700.3|5694.3|5700|5694|17
1619006920000|2021-04-21 12:08:40|5700.8|5694.8|5700.3|5694.3|5700.8|5694.8|5700.3|5694.3|0
1619006940000|2021-04-21 12:09:00|5699.8|5693.8|5699.8|5693.8|5699.8|5693.8|5699.8|5693.8|0
1619006950000|2021-04-21 12:09:10|5699|5693|5697.9|5691.9|5699.1|5693.1|5697.9|5691.9|10
1619006960000|2021-04-21 12:09:20|||||||||1
1619006970000|2021-04-21 12:09:30|5698.3|5692.3|5696.8|5690.8|5698.3|5692.3|5696.8|5690.8|1
1619006990000|2021-04-21 12:09:50|5696.4|5690.4|5696.6|5690.6|5696.8|5690.8|5696.1|5690.1|1
1619007000000|2021-04-21 12:10:00|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|5695.8|5689.8|0
1619007010000|2021-04-21 12:10:10|5696.1|5690.1|5697.8|5691.8|5697.8|5691.8|5696.1|5690.1|18
1619007020000|2021-04-21 12:10:20|5698.3|5692.3|5698.6|5692.6|5698.6|5692.6|5698.3|5692.3|0
1619007030000|2021-04-21 12:10:30|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5696.6|5690.6|0
1619007040000|2021-04-21 12:10:40|5697.4|5691.4|5697.6|5691.6|5697.6|5691.6|5696.9|5690.9|0
1619007060000|2021-04-21 12:11:00|5697.4|5691.4|5696.6|5690.6|5697.4|5691.4|5696.6|5690.6|0
1619007090000|2021-04-21 12:11:30|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|0
1619007100000|2021-04-21 12:11:40|5696.1|5690.1|5695.7|5689.7|5696.1|5690.1|5694.9|5688.9|1
1619007110000|2021-04-21 12:11:50|5696|5690|5695.1|5689.1|5696|5690|5695.1|5689.1|0
1619007120000|2021-04-21 12:12:00|5695.7|5689.7|5696.2|5690.2|5696.2|5690.2|5693.5|5687.5|0
1619007130000|2021-04-21 12:12:10|5695.9|5689.9|5696.2|5690.2|5696.6|5690.6|5695.9|5689.9|2
1619007140000|2021-04-21 12:12:20|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|1
1619007150000|2021-04-21 12:12:30|5695.9|5689.9|5696.2|5690.2|5696.2|5690.2|5694.6|5688.6|1
1619007160000|2021-04-21 12:12:40|5696.4|5690.4|5696.1|5690.1|5696.4|5690.4|5696.1|5690.1|2
1619007170000|2021-04-21 12:12:50|5696.4|5690.4|5696.2|5690.2|5696.4|5690.4|5694.7|5688.7|11
1619007180000|2021-04-21 12:13:00|5696|5690|5695.1|5689.1|5696|5690|5695.1|5689.1|28
1619007190000|2021-04-21 12:13:10|5694.6|5688.6|5694.3|5688.3|5694.6|5688.6|5693.6|5687.6|13
1619007200000|2021-04-21 12:13:20|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1619007210000|2021-04-21 12:13:30|5694.3|5688.3|5695.5|5689.5|5696.1|5690.1|5694.3|5688.3|1
1619007230000|2021-04-21 12:13:50|5695.2|5689.2|5695.2|5689.2|5695.5|5689.5|5695.2|5689.2|0
1619007240000|2021-04-21 12:14:00|5695.5|5689.5|5695.3|5689.3|5695.5|5689.5|5695|5689|1
1619007250000|2021-04-21 12:14:10|5694.8|5688.8|5694.8|5688.8|5695.1|5689.1|5694.8|5688.8|1
1619007270000|2021-04-21 12:14:30|5694.3|5688.3|5694.7|5688.7|5694.7|5688.7|5694.3|5688.3|0
1619007280000|2021-04-21 12:14:40|5695|5689|5695|5689|5695|5689|5695|5689|0
1619007290000|2021-04-21 12:14:50|5694.3|5688.3|5695.5|5689.5|5695.8|5689.8|5694.3|5688.3|3
1619007310000|2021-04-21 12:15:10|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|5694.7|5688.7|0
1619007320000|2021-04-21 12:15:20|5694.5|5688.5|5693.6|5687.6|5694.5|5688.5|5693.6|5687.6|9
1619007330000|2021-04-21 12:15:30|5688.3|5682.3|5686.8|5680.8|5688.3|5682.3|5686.8|5680.8|24
1619007340000|2021-04-21 12:15:40|5686.6|5680.6|5686.6|5680.6|5686.8|5680.8|5686.1|5680.1|15
1619007350000|2021-04-21 12:15:50|5686|5680|5686|5680|5686|5680|5686|5680|1
1619007360000|2021-04-21 12:16:00|5686.1|5680.1|5687.5|5681.5|5687.8|5681.8|5686.1|5680.1|4
1619007370000|2021-04-21 12:16:10|5686.8|5680.8|5687.1|5681.1|5687.1|5681.1|5686.5|5680.5|1
1619007380000|2021-04-21 12:16:20|5686.8|5680.8|5688.3|5682.3|5688.3|5682.3|5686.8|5680.8|1
1619007400000|2021-04-21 12:16:40|5688|5682|5688|5682|5688|5682|5688|5682|0
1619007410000|2021-04-21 12:16:50|5688.3|5682.3|5688.2|5682.2|5688.3|5682.3|5688.2|5682.2|2
1619007420000|2021-04-21 12:17:00|5687.8|5681.8|5680.7|5674.7|5687.8|5681.8|5679.7|5673.7|10
1619007430000|2021-04-21 12:17:10|5680|5674|5679.6|5673.6|5680|5674|5678.3|5672.3|3
1619007440000|2021-04-21 12:17:20|5678.7|5672.7|5681|5675|5681|5675|5678.7|5672.7|4
1619007450000|2021-04-21 12:17:30|5680.8|5674.8|5680.1|5674.1|5680.8|5674.8|5678.3|5672.3|0
1619007460000|2021-04-21 12:17:40|5680.5|5674.5|5681.3|5675.3|5681.3|5675.3|5680.5|5674.5|1
1619007470000|2021-04-21 12:17:50|5681.5|5675.5|5677.5|5671.5|5681.5|5675.5|5676.3|5670.3|2
1619007490000|2021-04-21 12:18:10|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|5677.3|5671.3|0
1619007500000|2021-04-21 12:18:20|5677.5|5671.5|5677.1|5671.1|5677.6|5671.6|5677.1|5671.1|5
1619007510000|2021-04-21 12:18:30|5676.6|5670.6|5677.8|5671.8|5677.8|5671.8|5676.6|5670.6|4
1619007530000|2021-04-21 12:18:50|5677.5|5671.5|5677.5|5671.5|5677.8|5671.8|5677.5|5671.5|0
1619007540000|2021-04-21 12:19:00|5677.3|5671.3|5676.8|5670.8|5677.3|5671.3|5676.8|5670.8|2
1619007550000|2021-04-21 12:19:10|5676.5|5670.5|5676.4|5670.4|5676.6|5670.6|5676.1|5670.1|0
1619007560000|2021-04-21 12:19:20|5676.6|5670.6|5676.4|5670.4|5677.1|5671.1|5675.9|5669.9|5
1619007570000|2021-04-21 12:19:30|5676.9|5670.9|5676.1|5670.1|5676.9|5670.9|5676.1|5670.1|2
1619007580000|2021-04-21 12:19:40|5676.3|5670.3|5677.1|5671.1|5677.1|5671.1|5676.3|5670.3|3
1619007590000|2021-04-21 12:19:50|5677.5|5671.5|5676.8|5670.8|5677.8|5671.8|5676.8|5670.8|1
1619007600000|2021-04-21 12:20:00|5676.6|5670.6|5676.8|5670.8|5677.1|5671.1|5676.3|5670.3|2
1619007610000|2021-04-21 12:20:10|5676.6|5670.6|5676.8|5670.8|5676.8|5670.8|5676.6|5670.6|1
1619007620000|2021-04-21 12:20:20|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|5677.6|5671.6|1
1619007650000|2021-04-21 12:20:50|5677.9|5671.9|5677.6|5671.6|5677.9|5671.9|5677.6|5671.6|5
1619007660000|2021-04-21 12:21:00|5677.4|5671.4|5676.6|5670.6|5677.4|5671.4|5676.6|5670.6|0
1619007680000|2021-04-21 12:21:20|5676.4|5670.4|5675.8|5669.8|5676.4|5670.4|5675.8|5669.8|3
1619007690000|2021-04-21 12:21:30|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|5675.9|5669.9|0
1619007710000|2021-04-21 12:21:50|5674.9|5668.9|5672.4|5666.4|5674.9|5668.9|5671.6|5665.6|5
1619007720000|2021-04-21 12:22:00|5672.8|5666.8|5668.3|5662.3|5672.8|5666.8|5667.9|5661.9|4
1619007730000|2021-04-21 12:22:10|5668.6|5662.6|5668.1|5662.1|5668.6|5662.6|5667.6|5661.6|4
1619007740000|2021-04-21 12:22:20|5668.3|5662.3|5668.8|5662.8|5668.8|5662.8|5667.8|5661.8|1
1619007750000|2021-04-21 12:22:30|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|5669.3|5663.3|19
1619007760000|2021-04-21 12:22:40|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1619007770000|2021-04-21 12:22:50|5668.3|5662.3|5668.1|5662.1|5668.3|5662.3|5668.1|5662.1|0
1619007780000|2021-04-21 12:23:00|5668.3|5662.3|5667.8|5661.8|5668.3|5662.3|5667.4|5661.4|1
1619007790000|2021-04-21 12:23:10|5668.1|5662.1|5659.1|5653.1|5668.1|5662.1|5657.8|5651.8|13
1619007800000|2021-04-21 12:23:20|5659|5653|5658|5652|5659|5653|5657.8|5651.8|0
1619007810000|2021-04-21 12:23:30|5658.1|5652.1|5659|5653|5661.1|5655.1|5658.1|5652.1|19
1619007820000|2021-04-21 12:23:40|5659.3|5653.3|5659.5|5653.5|5660|5654|5659.3|5653.3|1
1619007830000|2021-04-21 12:23:50|5659.8|5653.8|5660.1|5654.1|5661|5655|5659.8|5653.8|4
1619007840000|2021-04-21 12:24:00|5660.5|5654.5|5652.8|5646.8|5660.5|5654.5|5652.5|5645.1|6
1619007850000|2021-04-21 12:24:10|5653.5|5647.5|5652.8|5646.8|5653.5|5647.5|5652.5|5646.5|0
1619007860000|2021-04-21 12:24:20|5652.1|5646.1|5653.4|5647.4|5653.4|5647.4|5652.1|5646.1|7
1619007870000|2021-04-21 12:24:30|5653.3|5647.3|5653.4|5647.4|5653.9|5647.9|5653.3|5647.3|1
1619007880000|2021-04-21 12:24:40|5653.6|5647.6|5652.9|5646.9|5653.6|5647.6|5652.6|5646.6|2
1619007890000|2021-04-21 12:24:50|5652.4|5646.4|5652.9|5646.9|5652.9|5646.9|5652.4|5646.4|1
1619007900000|2021-04-21 12:25:00|5652.6|5646.6|5649.9|5643.9|5652.7|5646.7|5648.6|5642.6|29
1619007910000|2021-04-21 12:25:10|5650.7|5644.7|5651.4|5645.4|5652.1|5646.1|5650.7|5644.7|5
1619007920000|2021-04-21 12:25:20|5651.6|5645.6|5651.2|5645.2|5652.6|5646.6|5651.2|5645.2|0
1619007930000|2021-04-21 12:25:30|5651.1|5645.1|5652.4|5646.4|5652.4|5646.4|5650.4|5644.4|8
1619007940000|2021-04-21 12:25:40|5651.9|5645.9|5652.6|5646.6|5652.6|5646.6|5651.9|5645.9|0
1619007950000|2021-04-21 12:25:50|5652.2|5646.2|5651.1|5645.1|5652.2|5646.2|5651.1|5645.1|2
1619007960000|2021-04-21 12:26:00|5651.9|5645.9|5651.7|5645.7|5651.9|5645.9|5651.7|5645.7|3
1619007970000|2021-04-21 12:26:10|5651.9|5645.9|5651.4|5645.4|5651.9|5645.9|5651.4|5645.4|1
1619007980000|2021-04-21 12:26:20|5651.1|5645.1|5650.9|5644.9|5651.4|5645.4|5650.1|5644.1|4
1619007990000|2021-04-21 12:26:30|5651.4|5645.4|5651.6|5645.6|5651.6|5645.6|5651.4|5645.4|1
1619008000000|2021-04-21 12:26:40|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|0
1619008010000|2021-04-21 12:26:50|5650.9|5644.9|5651.4|5645.4|5651.6|5645.6|5650.9|5644.9|0
1619008020000|2021-04-21 12:27:00|5651.2|5645.2|5651.2|5645.2|5651.2|5645.2|5650.9|5644.9|0
1619008030000|2021-04-21 12:27:10|5651.4|5645.4|5650.4|5644.4|5651.4|5645.4|5650.4|5644.4|1
1619008040000|2021-04-21 12:27:20|5651.6|5645.6|5652|5646|5652|5646|5651.3|5645.3|16
1619008050000|2021-04-21 12:27:30|5651.8|5645.8|5652.8|5646.8|5652.8|5646.8|5651.8|5645.8|0
1619008070000|2021-04-21 12:27:50|5652.6|5646.6|5651.8|5645.8|5652.6|5646.6|5651.8|5645.8|0
1619008080000|2021-04-21 12:28:00|5652.1|5646.1|5652|5646|5652.1|5646.1|5652|5646|0
1619008090000|2021-04-21 12:28:10|5651.8|5645.8|5654.2|5648.2|5654.2|5648.2|5651.8|5645.8|1
1619008100000|2021-04-21 12:28:20|5654.9|5648.9|5654.6|5648.6|5654.9|5648.9|5654.1|5648.1|1
1619008110000|2021-04-21 12:28:30|5654.2|5648.2|5647.6|5641.6|5654.2|5648.2|5646.7|5640.7|5
1619008120000|2021-04-21 12:28:40|5647.8|5641.8|5648.1|5642.1|5648.1|5642.1|5647.8|5641.8|0
1619008130000|2021-04-21 12:28:50|5648.4|5642.4|5648.6|5642.6|5648.9|5642.9|5648.3|5642.3|0
1619008140000|2021-04-21 12:29:00|5648.1|5642.1|5648.4|5642.4|5648.4|5642.4|5647.9|5641.9|0
1619008150000|2021-04-21 12:29:10|5648.1|5642.1|5643.6|5637.6|5648.4|5642.4|5642.8|5636.8|2
1619008160000|2021-04-21 12:29:20|5643.4|5637.4|5644.8|5638.8|5644.8|5638.8|5642.8|5636.8|1
1619008170000|2021-04-21 12:29:30|5643.6|5637.6|5644.8|5638.8|5644.8|5638.8|5643.6|5637.6|0
1619008180000|2021-04-21 12:29:40|5644.3|5638.3|5642.1|5636.1|5644.9|5638.9|5642.1|5636.1|8
1619008190000|2021-04-21 12:29:50|5641.9|5635.9|5643.8|5637.8|5643.8|5637.8|5641.9|5635.9|1
1619008200000|2021-04-21 12:30:00|5645.1|5639.1|5650.4|5644.4|5650.4|5644.4|5645.1|5639.1|5
1619008210000|2021-04-21 12:30:10|5650.1|5644.1|5650.6|5644.6|5650.9|5644.9|5649.8|5643.8|1
1619008220000|2021-04-21 12:30:20|5650.9|5644.9|5651.3|5645.3|5651.3|5645.3|5650.6|5644.6|0
1619008230000|2021-04-21 12:30:30|5650.9|5644.9|5651.6|5645.6|5651.8|5645.8|5650.9|5644.9|0
1619008240000|2021-04-21 12:30:40|5649.8|5643.8|5646.6|5640.6|5650.9|5644.9|5640.1|5633.9|28
1619008250000|2021-04-21 12:30:50|5647.3|5641.3|5647.6|5641.6|5647.6|5641.6|5647.3|5641.3|0
1619008260000|2021-04-21 12:31:00|5647.8|5641.8|5647.4|5641.4|5647.8|5641.8|5646.9|5640.9|0
1619008280000|2021-04-21 12:31:20|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|5646.6|5640.6|0
1619008290000|2021-04-21 12:31:30|5646.9|5640.9|5641.3|5635.3|5647.5|5641.3|5641.3|5632.3|36
1619008300000|2021-04-21 12:31:40|5640.3|5634.3|5640.8|5634.8|5641.1|5635.1|5640.3|5634.3|2
1619008310000|2021-04-21 12:31:50|5641|5635|5641.6|5635.6|5641.6|5635.6|5641|5635|1
1619008320000|2021-04-21 12:32:00|5641.4|5635.4|5641.4|5635.4|5641.6|5635.6|5641.4|5635.4|0
1619008330000|2021-04-21 12:32:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1619008340000|2021-04-21 12:32:20|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|0
1619008350000|2021-04-21 12:32:30|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.4|5635.4|0
1619008360000|2021-04-21 12:32:40|5641.4|5635.4|5641.4|5635.4|5641.6|5635.6|5641.4|5635.4|0
1619008370000|2021-04-21 12:32:50|5641.6|5635.6|5641.9|5635.9|5641.9|5635.9|5641.4|5635.4|0
1619008380000|2021-04-21 12:33:00|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|0
1619008390000|2021-04-21 12:33:10|5641.4|5635.4|5640.9|5634.9|5641.8|5635.8|5640.4|5634.4|4
1619008400000|2021-04-21 12:33:20|5640.4|5634.4|5639.4|5633.4|5640.4|5634.4|5639.1|5633.1|5
1619008410000|2021-04-21 12:33:30|5639.1|5633.1|5638.1|5632.1|5639.1|5633.1|5637.4|5631.4|5
1619008420000|2021-04-21 12:33:40|5638.4|5632.4|5638.9|5632.9|5639.1|5633.1|5638.4|5632.4|2
1619008430000|2021-04-21 12:33:50|5639.1|5633.1|5638.9|5632.9|5639.5|5633.5|5638.9|5632.9|0
1619008450000|2021-04-21 12:34:10|5639.5|5633.5|5639.3|5633.3|5639.5|5633.5|5639.3|5633.3|11
1619008460000|2021-04-21 12:34:20|5639.1|5633.1|5640.1|5634.1|5640.4|5634.4|5639.1|5633.1|0
1619008470000|2021-04-21 12:34:30|5640.3|5634.3|5641.3|5635.3|5641.3|5635.3|5640.3|5634.3|0
1619008480000|2021-04-21 12:34:40|5640.6|5634.6|5640.8|5634.8|5640.8|5634.8|5640.6|5634.6|0
1619008490000|2021-04-21 12:34:50|5641|5635|5642.4|5636.4|5642.4|5636.4|5641|5635|0
1619008500000|2021-04-21 12:35:00|5641.9|5635.9|5641.9|5635.9|5642.1|5636.1|5641.9|5635.9|0
1619008510000|2021-04-21 12:35:10|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.3|5636.3|1
1619008520000|2021-04-21 12:35:20|5645.1|5635.1|5643|5637|5645.1|5638.6|5643|5635.1|0
1619008530000|2021-04-21 12:35:30|5642.6|5636.6|5642.5|5636.5|5642.6|5636.6|5642.5|5636.5|0
1619008550000|2021-04-21 12:35:50|5642.8|5636.8|5642.9|5636.9|5642.9|5636.9|5642.1|5636.1|4
1619008560000|2021-04-21 12:36:00|5643.2|5637.2|5647.4|5641.4|5647.4|5641.4|5643.2|5637.2|1
1619008570000|2021-04-21 12:36:10|5648.2|5642.2|5646.9|5640.9|5648.2|5642.2|5646.5|5640.5|4
1619008580000|2021-04-21 12:36:20|5649.8|5643.8|5650.3|5644.3|5650.8|5644.8|5649.8|5643.8|7
1619008590000|2021-04-21 12:36:30|5650.5|5644.5|5651.3|5645.3|5651.3|5645.3|5650.3|5644.3|0
1619008600000|2021-04-21 12:36:40|5651.1|5645.1|5650.8|5644.8|5651.1|5645.1|5650.8|5644.8|0
1619008610000|2021-04-21 12:36:50|5651.1|5645.1|5652.3|5646.3|5652.3|5646.3|5651|5645|1
1619008620000|2021-04-21 12:37:00|5652|5646|5651.1|5645.1|5652|5646|5651.1|5645.1|12
1619008630000|2021-04-21 12:37:10|5651.5|5645.5|5650.8|5644.8|5651.5|5645.5|5650.8|5644.8|0
1619008640000|2021-04-21 12:37:20|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1619008650000|2021-04-21 12:37:30|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.3|5643.3|4
1619008660000|2021-04-21 12:37:40|5650.8|5644.8|5651.8|5645.8|5651.8|5645.8|5650.8|5644.8|6
1619008670000|2021-04-21 12:37:50|5652.1|5646.1|5652.3|5646.3|5652.8|5646.8|5652.1|5646.1|2
1619008680000|2021-04-21 12:38:00|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.3|5645.3|1
1619008690000|2021-04-21 12:38:10|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|2
1619008700000|2021-04-21 12:38:20|5652.1|5646.1|5653.8|5647.8|5653.8|5647.8|5652.1|5646.1|2
1619008710000|2021-04-21 12:38:30|5654.1|5648.1|5654.1|5648.1|5655.1|5649.1|5653.8|5647.8|5
1619008720000|2021-04-21 12:38:40|5654.4|5648.4|5654.6|5648.6|5654.8|5648.8|5654.3|5648.3|2
1619008730000|2021-04-21 12:38:50|5653.9|5647.9|5652.6|5646.6|5654.4|5648.4|5652.6|5646.6|5
1619008740000|2021-04-21 12:39:00|5652.3|5646.3|5652.6|5646.6|5652.6|5646.6|5652.3|5646.3|1
1619008750000|2021-04-21 12:39:10|5652.3|5646.3|5651.8|5645.8|5652.3|5646.3|5651.1|5645.1|2
1619008760000|2021-04-21 12:39:20|5652.1|5646.1|5651.8|5645.8|5652.6|5646.6|5651.8|5645.8|2
1619008780000|2021-04-21 12:39:40|5651.6|5645.6|5652.4|5646.4|5652.4|5646.4|5651.6|5645.6|7
1619008790000|2021-04-21 12:39:50|5652.9|5646.9|5652.4|5646.4|5652.9|5646.9|5652.4|5646.4|0
1619008800000|2021-04-21 12:40:00|5652.8|5646.8|5652.9|5646.9|5653.4|5647.4|5652.8|5646.8|0
1619008810000|2021-04-21 12:40:10|||||||||4
1619008820000|2021-04-21 12:40:20|5651.9|5645.9|5651.4|5645.4|5652.4|5646.4|5651.4|5645.4|5
1619008840000|2021-04-21 12:40:40|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1619008860000|2021-04-21 12:41:00|5651.8|5645.8|5651.9|5645.9|5651.9|5645.9|5651.8|5645.8|3
1619008870000|2021-04-21 12:41:10|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|4
1619008880000|2021-04-21 12:41:20|5653.1|5647.1|5653.9|5647.9|5653.9|5647.9|5653.1|5647.1|0
1619008890000|2021-04-21 12:41:30|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|5653.6|5647.6|0
1619008900000|2021-04-21 12:41:40|5653.8|5647.8|5653.8|5647.8|5654.1|5648.1|5653.8|5647.8|3
1619008910000|2021-04-21 12:41:50|5653.6|5647.6|5657.6|5651.6|5657.6|5651.6|5653.6|5647.6|1
1619008920000|2021-04-21 12:42:00|5657.9|5651.9|5659.1|5653.1|5659.1|5653.1|5657.3|5651.3|0
1619008930000|2021-04-21 12:42:10|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1619008940000|2021-04-21 12:42:20|5660.1|5654.1|5659.6|5653.6|5660.1|5654.1|5659.4|5653.4|1
1619008950000|2021-04-21 12:42:30|5659.8|5653.8|5659.8|5653.8|5660.1|5654.1|5659.8|5653.8|0
1619008960000|2021-04-21 12:42:40|5659.6|5653.6|5659.8|5653.8|5659.8|5653.8|5659.6|5653.6|0
1619008970000|2021-04-21 12:42:50|5659.1|5653.1|5658.6|5652.6|5659.6|5653.6|5658.6|5652.6|6
1619008980000|2021-04-21 12:43:00|5660.9|5654.9|5660.8|5654.8|5661.4|5655.4|5660.8|5654.8|28
1619008990000|2021-04-21 12:43:10|5660.6|5654.6|5660.1|5654.1|5660.6|5654.6|5660.1|5654.1|4
1619009010000|2021-04-21 12:43:30|5660.4|5654.4|5661.3|5655.3|5661.3|5655.3|5660.4|5654.4|1
1619009020000|2021-04-21 12:43:40|5661.5|5655.5|5661.4|5655.4|5662.1|5656.1|5661.4|5655.4|2
1619009030000|2021-04-21 12:43:50|5661.8|5655.8|5663.1|5657.1|5663.1|5657.1|5661.8|5655.8|1
1619009040000|2021-04-21 12:44:00|5663.4|5657.4|5660.4|5654.4|5664.3|5658.3|5660.4|5654.4|6
1619009050000|2021-04-21 12:44:10|5661.1|5655.1|5660.1|5654.1|5661.6|5655.6|5660.1|5654.1|2
1619009070000|2021-04-21 12:44:30|5660.4|5654.4|5661|5655|5661.3|5655.3|5659.8|5653.8|3
1619009080000|2021-04-21 12:44:40|5661.3|5655.3|5663.4|5657.4|5663.9|5657.9|5661.3|5655.3|1
1619009090000|2021-04-21 12:44:50|5663.6|5657.6|5663.7|5657.7|5664.1|5658.1|5663.2|5657.2|0
1619011800000|2021-04-21 13:30:00|5668.6|5662.6|5681.5|5675.5|5682.4|5676.4|5668.6|5662.6|124
1619011810000|2021-04-21 13:30:10|5682|5676|5676|5670|5682.3|5676.3|5675.5|5669.5|16
1619011820000|2021-04-21 13:30:20|5678.2|5672.2|5679.3|5673.3|5681|5675|5677.8|5671.8|8
1619011830000|2021-04-21 13:30:30|5679.5|5673.5|5676.9|5670.9|5683.1|5677.1|5676.9|5670.9|10
1619011840000|2021-04-21 13:30:40|5676.7|5670.7|5680.9|5674.9|5681.1|5675.1|5676.7|5670.7|17
1619011850000|2021-04-21 13:30:50|5681.9|5675.9|5685.4|5679.4|5686.4|5680.4|5676.9|5670.9|11
1619011860000|2021-04-21 13:31:00|5685.2|5679.2|5687.9|5681.9|5688.3|5682.3|5684.2|5678.2|20
1619011870000|2021-04-21 13:31:10|5688.2|5682.2|5683.1|5677.1|5688.9|5682.9|5682.2|5676.2|18
1619011880000|2021-04-21 13:31:20|5682.2|5676.2|5681.4|5675.4|5683.2|5677.2|5681.2|5675.2|10
1619011890000|2021-04-21 13:31:30|5682.6|5676.6|5669.2|5663.2|5682.6|5676.6|5668.2|5662.2|18
1619011900000|2021-04-21 13:31:40|5669.1|5663.1|5665.2|5659.2|5669.1|5663.1|5664.9|5658.9|9
1619011910000|2021-04-21 13:31:50|5664.9|5658.9|5670.1|5664.1|5674.1|5668.1|5664.7|5658.7|18
1619011920000|2021-04-21 13:32:00|5669.4|5663.4|5664.5|5658.5|5669.7|5663.7|5664.4|5658.4|11
1619011930000|2021-04-21 13:32:10|5664.7|5658.7|5668.7|5662.7|5670.1|5664.1|5664.7|5658.7|6
1619011940000|2021-04-21 13:32:20|5670.1|5664.1|5667|5661|5672.1|5666.1|5666|5660|7
1619011950000|2021-04-21 13:32:30|5666.9|5660.9|5664.7|5658.7|5666.9|5660.9|5664.4|5658.4|1
1619011960000|2021-04-21 13:32:40|5665.1|5659.1|5665.7|5659.7|5667.4|5661.4|5663.7|5657.7|16
1619011970000|2021-04-21 13:32:50|5666|5660|5671.4|5665.4|5672.7|5666.7|5666|5660|9
1619011980000|2021-04-21 13:33:00|5672.9|5666.9|5671.4|5665.4|5674.2|5668.2|5671.2|5665.2|7
1619011990000|2021-04-21 13:33:10|5672.1|5666.1|5676.9|5670.9|5677.8|5671.8|5672.1|5666.1|46
1619012000000|2021-04-21 13:33:20|5677.3|5671.3|5683.8|5677.8|5684.1|5678.1|5677.3|5671.3|35
1619012010000|2021-04-21 13:33:30|5683.4|5677.4|5683.6|5677.6|5686.3|5680.3|5682.8|5676.8|28
1619012020000|2021-04-21 13:33:40|5683.2|5677.2|5678.4|5672.4|5683.2|5677.2|5678.4|5672.4|12
1619012030000|2021-04-21 13:33:50|5677.9|5671.9|5682.4|5676.4|5684.2|5678.2|5677.9|5671.9|11
1619012040000|2021-04-21 13:34:00|5684.1|5678.1|5686.9|5680.9|5687.3|5681.3|5683.9|5677.9|19
1619012050000|2021-04-21 13:34:10|5687.1|5681.1|5685.6|5679.6|5687.3|5681.3|5685.3|5679.3|6
1619012060000|2021-04-21 13:34:20|5686.1|5680.1|5685.1|5679.1|5686.1|5680.1|5684.4|5678.4|5
1619012070000|2021-04-21 13:34:30|5685.8|5679.8|5689.8|5683.8|5690.9|5684.9|5685.8|5679.8|7
1619012080000|2021-04-21 13:34:40|5689.3|5683.3|5688.6|5682.6|5689.3|5683.3|5687.3|5681.3|4
1619012090000|2021-04-21 13:34:50|5688.4|5682.4|5689.2|5683.2|5689.2|5683.2|5685.9|5679.9|24
1619012100000|2021-04-21 13:35:00|5690|5684|5689|5683|5691.5|5685.5|5689|5683|11
1619012110000|2021-04-21 13:35:10|5688.7|5682.7|5689|5683|5691|5685|5688.5|5682.5|2
1619012120000|2021-04-21 13:35:20|5688.7|5682.7|5693.9|5687.9|5693.9|5687.9|5688.7|5682.7|10
1619012130000|2021-04-21 13:35:30|5694.2|5688.2|5691.6|5685.6|5694.4|5688.4|5691.6|5685.6|9
1619012140000|2021-04-21 13:35:40|5691.1|5685.1|5691.4|5685.4|5691.6|5685.6|5690|5684|10
1619012150000|2021-04-21 13:35:50|5691.1|5685.1|5692.4|5686.4|5693.6|5687.6|5689.4|5683.4|5
1619012160000|2021-04-21 13:36:00|5691.7|5685.7|5690.4|5684.4|5691.7|5685.7|5689.4|5683.4|3
1619012170000|2021-04-21 13:36:10|5690.1|5684.1|5692.2|5686.2|5693.2|5687.2|5689|5683|11
1619012180000|2021-04-21 13:36:20|5693.2|5687.2|5693.7|5687.7|5693.7|5687.7|5693.2|5687.2|0
1619012190000|2021-04-21 13:36:30|5692.2|5686.2|5689|5683|5692.7|5686.7|5688.9|5682.9|2
1619012200000|2021-04-21 13:36:40|5688.9|5682.9|5688.7|5682.7|5689|5683|5688.2|5682.2|2
1619012210000|2021-04-21 13:36:50|5689|5683|5688.9|5682.9|5691|5685|5687.9|5681.9|6
1619012220000|2021-04-21 13:37:00|5689.2|5683.2|5692.4|5686.4|5693.7|5687.7|5689.2|5683.2|2
1619012230000|2021-04-21 13:37:10|5691.9|5685.9|5698.9|5692.9|5698.9|5692.9|5689.9|5683.9|12
1619012240000|2021-04-21 13:37:20|5699.2|5693.2|5699.7|5693.7|5702.1|5696.1|5698.2|5692.2|11
1619012250000|2021-04-21 13:37:30|5698.7|5692.7|5697.1|5691.1|5698.7|5692.7|5696.2|5690.2|6
1619012260000|2021-04-21 13:37:40|5697.4|5691.4|5696.9|5690.9|5699.1|5693.1|5695.7|5689.7|24
1619012270000|2021-04-21 13:37:50|5694.6|5688.6|5693.6|5687.6|5694.6|5688.6|5688.7|5682.7|16
1619012280000|2021-04-21 13:38:00|5691.6|5685.6|5688.4|5682.4|5692.1|5686.1|5688.4|5682.4|117
1619012290000|2021-04-21 13:38:10|5689.1|5683.1|5691.7|5685.7|5692.6|5686.6|5689.1|5683.1|6
1619012300000|2021-04-21 13:38:20|5692.1|5686.1|5697.1|5691.1|5697.7|5691.7|5691.7|5685.7|6
1619012310000|2021-04-21 13:38:30|5697.6|5691.6|5699.6|5693.6|5699.7|5693.7|5696.7|5690.7|5
1619012320000|2021-04-21 13:38:40|5699.4|5693.4|5699.4|5693.4|5701.1|5695.1|5698.1|5692.1|12
1619012330000|2021-04-21 13:38:50|5698.2|5692.2|5701.1|5695.1|5703.1|5697.1|5698.2|5692.2|7
1619012340000|2021-04-21 13:39:00|5701.4|5695.4|5705.4|5699.4|5705.4|5699.4|5700.4|5694.4|21
1619012350000|2021-04-21 13:39:10|5705.7|5699.7|5706.1|5700.1|5707.6|5701.6|5705.2|5699.2|9
1619012360000|2021-04-21 13:39:20|5705.9|5699.9|5708.7|5702.7|5708.7|5702.7|5705.7|5699.7|4
1619012370000|2021-04-21 13:39:30|5708.4|5702.4|5706.6|5700.6|5708.7|5702.7|5706.6|5700.6|14
1619012380000|2021-04-21 13:39:40|5706.7|5700.7|5709.6|5703.6|5710.9|5704.9|5706.1|5700.1|23
1619012390000|2021-04-21 13:39:50|5709.4|5703.4|5708.4|5702.4|5709.4|5703.4|5707.1|5701.1|20
1619012400000|2021-04-21 13:40:00|5708.1|5702.1|5711|5705|5712.9|5706.9|5708.1|5702.1|103
1619012410000|2021-04-21 13:40:10|5711.8|5705.8|5711|5705|5712.2|5706.2|5710.3|5704.3|22
1619012420000|2021-04-21 13:40:20|5711.8|5705.8|5712|5706|5713|5707|5711.5|5705.5|17
1619012430000|2021-04-21 13:40:30|5712.3|5706.3|5710.3|5704.3|5712.3|5706.3|5710.3|5704.3|10
1619012440000|2021-04-21 13:40:40|5710.8|5704.8|5713.7|5707.7|5714.2|5708.2|5710.8|5704.8|17
1619012450000|2021-04-21 13:40:50|5713.8|5707.8|5714.8|5708.8|5715.5|5709.5|5713.8|5707.8|17
1619012460000|2021-04-21 13:41:00|5714.5|5708.5|5712|5706|5714.5|5708.5|5711.5|5705.5|21
1619012470000|2021-04-21 13:41:10|5711.8|5705.8|5716|5710|5717.1|5711.1|5711|5705|45
1619012480000|2021-04-21 13:41:20|5715.6|5709.6|5715.8|5709.8|5717.1|5711.1|5715.5|5709.5|15
1619012490000|2021-04-21 13:41:30|5716.1|5710.1|5717|5711|5717.1|5711.1|5716.1|5710.1|5
1619012500000|2021-04-21 13:41:40|5717.5|5711.5|5717.5|5711.5|5717.5|5711.5|5717|5711|15
1619012510000|2021-04-21 13:41:50|5717|5711|5718.9|5712.9|5720.1|5714.1|5717|5711|9
1619012520000|2021-04-21 13:42:00|5719.9|5713.9|5718.3|5712.3|5719.9|5713.9|5717.6|5711.6|7
1619012530000|2021-04-21 13:42:10|5717.6|5711.6|5719.1|5713.1|5719.1|5713.1|5714.9|5708.9|16
1619012540000|2021-04-21 13:42:20|5717.7|5711.7|5716.7|5710.7|5718.2|5712.2|5716.7|5710.7|4
1619012550000|2021-04-21 13:42:30|5717|5711|5714.8|5708.8|5717|5711|5714.7|5708.7|16
1619012560000|2021-04-21 13:42:40|5715.3|5709.3|5717|5711|5717|5711|5713|5707|48
1619012570000|2021-04-21 13:42:50|5718.1|5712.1|5718.8|5712.8|5720.1|5714.1|5717.9|5711.9|18
1619012580000|2021-04-21 13:43:00|5718.6|5712.6|5719.8|5713.8|5719.9|5713.9|5718.1|5712.1|14
1619012590000|2021-04-21 13:43:10|5719.6|5713.6|5719.6|5713.6|5719.8|5713.8|5719.4|5713.4|7
1619012600000|2021-04-21 13:43:20|5720.6|5714.6|5719.8|5713.8|5721.8|5715.8|5719.8|5713.8|7
1619012610000|2021-04-21 13:43:30|5719.9|5713.9|5720.6|5714.6|5721.8|5715.8|5719.9|5713.9|21
1619012620000|2021-04-21 13:43:40|5720.3|5714.3|5718.3|5712.3|5720.3|5714.3|5717.4|5711.4|2
1619012630000|2021-04-21 13:43:50|5718.8|5712.8|5719.8|5713.8|5720.8|5714.8|5718.8|5712.8|3
1619012640000|2021-04-21 13:44:00|5719.9|5713.9|5720.8|5714.8|5720.9|5714.9|5719.8|5713.8|0
1619012650000|2021-04-21 13:44:10|5722.1|5716.1|5726.9|5720.9|5726.9|5720.9|5721.6|5715.6|36
1619012660000|2021-04-21 13:44:20|5726.6|5720.6|5725.8|5719.8|5726.9|5720.9|5725.6|5719.6|7
1619012670000|2021-04-21 13:44:30|5726.4|5720.4|5725.8|5719.8|5726.6|5720.6|5722.9|5716.9|3
1619012680000|2021-04-21 13:44:40|5730.7|5724.7|5732.5|5726.5|5732.8|5726.8|5728.5|5722.5|170
1619012690000|2021-04-21 13:44:50|5731.5|5725.5|5730.8|5724.8|5734|5728|5730.8|5724.8|29
1619012700000|2021-04-21 13:45:00|5730.5|5724.5|5730.5|5724.5|5731.3|5725.3|5729.8|5723.8|20
1619012710000|2021-04-21 13:45:10|5731|5725|5734.3|5728.3|5734.3|5728.3|5730.8|5724.8|29
1619012720000|2021-04-21 13:45:20|5734.6|5728.6|5743.7|5737.7|5743.7|5737.7|5733.9|5727.9|43
1619012730000|2021-04-21 13:45:30|5744.8|5738.8|5746|5740|5746.2|5740.2|5740.8|5734.8|17
1619012740000|2021-04-21 13:45:40|5746.5|5740.5|5745.3|5739.3|5747.5|5741.5|5745.3|5739.3|21
1619012750000|2021-04-21 13:45:50|5744.6|5738.6|5742.2|5736.2|5744.7|5738.7|5742.2|5736.2|12
1619012760000|2021-04-21 13:46:00|5741.5|5735.5|5739.2|5733.2|5741.5|5735.5|5737|5731|17
1619012770000|2021-04-21 13:46:10|5739.3|5733.3|5739.2|5733.2|5740.3|5734.3|5739.2|5733.2|5
1619012780000|2021-04-21 13:46:20|5738.5|5732.5|5738.2|5732.2|5738.8|5732.8|5736.8|5730.8|12
1619012790000|2021-04-21 13:46:30|5737.8|5731.8|5735.3|5729.3|5737.8|5731.8|5735.3|5729.3|10
1619012800000|2021-04-21 13:46:40|5735.7|5729.7|5731.7|5725.7|5736.7|5730.7|5731.5|5725.5|17
1619012810000|2021-04-21 13:46:50|5734.8|5728.8|5729.3|5723.3|5734.8|5728.8|5727.2|5721.2|24
1619012820000|2021-04-21 13:47:00|5729.7|5723.7|5730.2|5724.2|5733.8|5727.8|5728.8|5722.8|7
1619012830000|2021-04-21 13:47:10|5730.3|5724.3|5731|5725|5731|5725|5728|5722|5
1619012840000|2021-04-21 13:47:20|5731.3|5725.3|5733|5727|5733.2|5727.2|5731.3|5725.3|3
1619012850000|2021-04-21 13:47:30|5733.2|5727.2|5735|5729|5735|5729|5733.2|5727.2|0
1619012860000|2021-04-21 13:47:40|5734.8|5728.8|5733.5|5727.5|5734.8|5728.8|5733.5|5727.5|7
1619012870000|2021-04-21 13:47:50|5732.8|5726.8|5731|5725|5732.8|5726.8|5729.8|5723.8|5
1619012880000|2021-04-21 13:48:00|5731.2|5725.2|5737.8|5731.8|5738.8|5732.8|5731.2|5725.2|21
1619012890000|2021-04-21 13:48:10|5736.8|5730.8|5737.2|5731.2|5738.2|5732.2|5736.7|5730.7|13
1619012900000|2021-04-21 13:48:20|5738.2|5732.2|5734.1|5728.1|5738.2|5732.2|5734.1|5728.1|8
1619012910000|2021-04-21 13:48:30|5734|5728|5731.1|5725.1|5734|5728|5731.1|5725.1|1
1619012920000|2021-04-21 13:48:40|5731.3|5725.3|5733.1|5727.1|5733.8|5727.8|5731.1|5725.1|3
1619012930000|2021-04-21 13:48:50|5734.6|5728.6|5734|5728|5734.6|5728.6|5733|5727|0
1619012940000|2021-04-21 13:49:00|5734.8|5728.8|5734.3|5728.3|5735.6|5729.6|5733.6|5727.6|4
1619012950000|2021-04-21 13:49:10|5734.5|5728.5|5733.6|5727.6|5735.6|5729.6|5733.6|5727.6|13
1619012960000|2021-04-21 13:49:20|5733.1|5727.1|5730.3|5724.3|5733.1|5727.1|5729.6|5723.6|14
1619012970000|2021-04-21 13:49:30|5730.5|5724.5|5733.5|5727.5|5733.7|5727.7|5730.5|5724.5|0
1619012980000|2021-04-21 13:49:40|5733.7|5727.7|5726.5|5720.5|5733.7|5727.7|5726.3|5720.3|7
1619012990000|2021-04-21 13:49:50|5729|5723|5730|5724|5730.4|5724.4|5729|5723|15
1619013000000|2021-04-21 13:50:00|5729.7|5723.7|5732.2|5726.2|5732.2|5726.2|5729.7|5723.7|0
1619013010000|2021-04-21 13:50:10|5733.1|5727.1|5732.9|5726.9|5733.9|5727.9|5732.9|5726.9|3
1619013020000|2021-04-21 13:50:20|5733.2|5727.2|5731.9|5725.9|5733.2|5727.2|5731.2|5725.2|2
1619013030000|2021-04-21 13:50:30|5732|5726|5731.8|5725.8|5732|5726|5731|5725|50
1619013040000|2021-04-21 13:50:40|5731.5|5725.5|5730.5|5724.5|5731.5|5725.5|5730|5724|25
1619013050000|2021-04-21 13:50:50|5730.8|5724.8|5731|5725|5731.5|5725.5|5730.8|5724.8|3
1619013060000|2021-04-21 13:51:00|5731.3|5725.3|5732.5|5726.5|5732.5|5726.5|5731.1|5725.1|1
1619013070000|2021-04-21 13:51:10|5733|5727|5735.3|5729.3|5736.3|5730.3|5732.3|5726.3|17
1619013080000|2021-04-21 13:51:20|5734.7|5728.7|5734.9|5728.9|5734.9|5728.9|5734.7|5728.7|2
1619013090000|2021-04-21 13:51:30|5735.7|5729.7|5735.7|5729.7|5735.7|5729.7|5735.5|5729.5|1
1619013100000|2021-04-21 13:51:40|5735.5|5729.5|5733.8|5727.8|5735.5|5729.5|5733.8|5727.8|17
1619013110000|2021-04-21 13:51:50|5733.5|5727.5|5730.9|5724.9|5733.5|5727.5|5730.7|5724.7|8
1619013120000|2021-04-21 13:52:00|5730.1|5724.1|5735.2|5729.2|5735.2|5729.2|5730.1|5724.1|60
1619013130000|2021-04-21 13:52:10|5735.7|5729.7|5735.2|5729.2|5735.7|5729.7|5734.7|5728.7|8
1619013140000|2021-04-21 13:52:20|5734.9|5728.9|5732.2|5726.2|5734.9|5728.9|5731.9|5725.9|7
1619013150000|2021-04-21 13:52:30|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|5732.5|5726.5|0
1619013160000|2021-04-21 13:52:40|5732.2|5726.2|5733.2|5727.2|5733.2|5727.2|5731.2|5725.2|2
1619013170000|2021-04-21 13:52:50|5733.6|5727.6|5735.2|5729.2|5735.4|5729.4|5733.6|5727.6|9
1619013180000|2021-04-21 13:53:00|5735.4|5729.4|5735.2|5729.2|5735.7|5729.7|5735.2|5729.2|0
1619013190000|2021-04-21 13:53:10|5736.5|5730.5|5741|5735|5741.3|5735.3|5736.5|5730.5|17
1619013200000|2021-04-21 13:53:20|5740.2|5734.2|5740.2|5734.2|5740.5|5734.5|5740.2|5734.2|0
1619013210000|2021-04-21 13:53:30|5740.5|5734.5|5744.2|5738.2|5744.9|5738.9|5740.5|5734.5|4
1619013220000|2021-04-21 13:53:40|5743.9|5737.9|5740.9|5734.9|5743.9|5737.9|5740.9|5734.9|4
1619013230000|2021-04-21 13:53:50|5740.7|5734.7|5738|5732|5740.7|5734.7|5738|5732|10
1619013240000|2021-04-21 13:54:00|5737.7|5731.7|5741.8|5735.8|5742.9|5736.9|5736|5730|41
1619013250000|2021-04-21 13:54:10|5742|5736|5744.7|5738.7|5744.7|5738.7|5741.3|5735.3|6
1619013260000|2021-04-21 13:54:20|5744|5738|5739.4|5733.4|5744|5738|5739.4|5733.4|2
1619013270000|2021-04-21 13:54:30|5739.2|5733.2|5739.2|5733.2|5739.4|5733.4|5739.2|5733.2|0
1619013280000|2021-04-21 13:54:40|5739.4|5733.4|5735.6|5729.6|5739.7|5733.7|5735.6|5729.6|2
1619013290000|2021-04-21 13:54:50|5735.4|5729.4|5736.7|5730.7|5736.7|5730.7|5735.1|5729.1|0
1619013300000|2021-04-21 13:55:00|5736.5|5730.5|5736.5|5730.5|5737|5731|5736.5|5730.5|0
1619013310000|2021-04-21 13:55:10|5736.2|5730.2|5738.4|5732.4|5739|5733|5736.2|5730.2|3
1619013320000|2021-04-21 13:55:20|5740|5734|5738.7|5732.7|5740.4|5734.4|5738.4|5732.4|4
1619013330000|2021-04-21 13:55:30|5738.5|5732.5|5741.5|5735.5|5741.5|5735.5|5738.5|5732.5|4
1619013340000|2021-04-21 13:55:40|5740.9|5734.9|5742.9|5736.9|5742.9|5736.9|5740.2|5734.2|15
1619013350000|2021-04-21 13:55:50|5742.7|5736.7|5741.9|5735.9|5742.7|5736.7|5741.2|5735.2|2
1619013360000|2021-04-21 13:56:00|5742.2|5736.2|5742.9|5736.9|5743.4|5737.4|5742.2|5736.2|8
1619013370000|2021-04-21 13:56:10|5743.2|5737.2|5744.9|5738.9|5744.9|5738.9|5742.9|5736.9|10
1619013380000|2021-04-21 13:56:20|5743.9|5737.9|5743.7|5737.7|5744.2|5738.2|5743.7|5737.7|2
1619013390000|2021-04-21 13:56:30|5743.5|5737.5|5743.7|5737.7|5744.2|5738.2|5743.2|5737.2|1
1619013400000|2021-04-21 13:56:40|5743.4|5737.4|5744|5738|5744|5738|5743.2|5737.2|10
1619013410000|2021-04-21 13:56:50|5745.9|5739.9|5746.7|5740.7|5746.7|5740.7|5744.2|5738.2|2
1619013420000|2021-04-21 13:57:00|5745.9|5739.9|5747.2|5741.2|5750.4|5744.4|5745.9|5739.9|27
1619013430000|2021-04-21 13:57:10|5747.4|5741.4|5748.4|5742.4|5749.4|5743.4|5747.4|5741.4|8
1619013440000|2021-04-21 13:57:20|5748.2|5742.2|5746.9|5740.9|5748.2|5742.2|5746.4|5740.4|48
1619013450000|2021-04-21 13:57:30|5747.9|5741.9|5747.5|5741.5|5748.2|5742.2|5747.5|5741.5|2
1619013460000|2021-04-21 13:57:40|5747.7|5741.7|5747.5|5741.5|5747.7|5741.7|5747.5|5741.5|0
1619013470000|2021-04-21 13:57:50|5747.7|5741.7|5748.7|5742.7|5749|5743|5747.7|5741.7|4
1619013480000|2021-04-21 13:58:00|5748.4|5742.4|5744.5|5738.5|5749|5743|5744.5|5738.5|14
1619013490000|2021-04-21 13:58:10|5744.9|5738.9|5743.4|5737.4|5747.7|5741.7|5743.4|5737.4|24
1619013500000|2021-04-21 13:58:20|5744|5738|5743.5|5737.5|5745.4|5739.4|5743.5|5737.5|8
1619013510000|2021-04-21 13:58:30|5743.9|5737.9|5745|5739|5745|5739|5743.9|5737.9|1
1619013520000|2021-04-21 13:58:40|5745.7|5739.7|5746.5|5740.5|5746.5|5740.5|5745.7|5739.7|9
1619013530000|2021-04-21 13:58:50|5746.2|5740.2|5746.5|5740.5|5746.5|5740.5|5746.2|5740.2|6
1619013540000|2021-04-21 13:59:00|5746.7|5740.7|5745.9|5739.9|5746.7|5740.7|5745.7|5739.7|11
1619013550000|2021-04-21 13:59:10|5746.2|5740.2|5746.9|5740.9|5746.9|5740.9|5746.2|5740.2|23
1619013560000|2021-04-21 13:59:20|5744.7|5738.7|5743.7|5737.7|5744.7|5738.7|5743.7|5737.7|12
1619013570000|2021-04-21 13:59:30|5744.5|5738.5|5745.7|5739.7|5745.7|5739.7|5744.5|5738.5|2
1619013580000|2021-04-21 13:59:40|5744.2|5738.2|5745.5|5739.5|5745.5|5739.5|5743.2|5737.2|0
1619013590000|2021-04-21 13:59:50|5746|5740|5743.2|5737.2|5746.5|5740.5|5743.2|5737.2|8
1619013600000|2021-04-21 14:00:00|5744.5|5738.5|5747.7|5741.7|5747.7|5741.7|5744.5|5738.5|7
1619013610000|2021-04-21 14:00:10|5748.2|5742.2|5746.7|5740.7|5748.6|5742.6|5746.7|5740.7|18
1619013620000|2021-04-21 14:00:20|5746.9|5740.9|5748|5742|5749.5|5743.5|5746.9|5740.9|8
1619013630000|2021-04-21 14:00:30|5747.9|5741.9|5748.9|5742.9|5749.5|5743.5|5747.2|5741.2|5
1619013640000|2021-04-21 14:00:40|5749|5743|5749|5743|5749.9|5743.9|5748.9|5742.9|11
1619013650000|2021-04-21 14:00:50|5748.9|5742.9|5750.7|5744.7|5750.7|5744.7|5748.9|5742.9|38
1619013660000|2021-04-21 14:01:00|5749.9|5743.9|5750.2|5744.2|5750.7|5744.7|5749.7|5743.7|25
1619013670000|2021-04-21 14:01:10|5750.4|5744.4|5750.2|5744.2|5752.6|5746.6|5750.2|5744.2|47
1619013680000|2021-04-21 14:01:20|5750.4|5744.4|5751.9|5745.9|5752.6|5746.6|5750.4|5744.4|3
1619013690000|2021-04-21 14:01:30|5752.4|5746.4|5752.6|5746.6|5752.6|5746.6|5751.1|5745.1|4
1619013700000|2021-04-21 14:01:40|5752.7|5746.7|5752.6|5746.6|5752.9|5746.9|5751.6|5745.6|11
1619013710000|2021-04-21 14:01:50|5752.9|5746.9|5750.9|5744.9|5752.9|5746.9|5750.9|5744.9|18
1619013720000|2021-04-21 14:02:00|5752.1|5746.1|5751.6|5745.6|5752.7|5746.7|5750.7|5744.7|8
1619013730000|2021-04-21 14:02:10|5751.7|5745.7|5746.4|5740.4|5751.7|5745.7|5746.1|5740.1|12
1619013740000|2021-04-21 14:02:20|5745.6|5739.6|5745.1|5739.1|5747.8|5741.8|5744.6|5738.6|4
1619013750000|2021-04-21 14:02:30|5744.6|5738.6|5746.6|5740.6|5746.6|5740.6|5744.4|5738.4|2
1619013760000|2021-04-21 14:02:40|5746.8|5740.8|5748.6|5742.6|5748.6|5742.6|5746.8|5740.8|6
1619013770000|2021-04-21 14:02:50|5748.8|5742.8|5749.9|5743.9|5750.3|5744.3|5748.6|5742.6|6
1619013780000|2021-04-21 14:03:00|5749.2|5743.2|5750.8|5744.8|5750.8|5744.8|5749.2|5743.2|70
1619013790000|2021-04-21 14:03:10|5751.4|5745.4|5753.5|5747.5|5753.5|5747.5|5751.4|5745.4|3
1619013800000|2021-04-21 14:03:20|5753|5747|5754|5748|5754.2|5748.2|5753|5747|10
1619013810000|2021-04-21 14:03:30|5754.8|5748.8|5754.3|5748.3|5755.1|5749.1|5754.3|5748.3|20
1619013820000|2021-04-21 14:03:40|5754|5748|5754|5748|5754|5748|5753|5747|4
1619013830000|2021-04-21 14:03:50|5754.2|5748.2|5756.3|5750.3|5756.5|5750.5|5754.2|5748.2|9
1619013840000|2021-04-21 14:04:00|5756|5750|5757.3|5751.3|5757.5|5751.5|5756|5750|6
1619013850000|2021-04-21 14:04:10|5757.5|5751.5|5755.3|5749.3|5757.8|5751.8|5755|5749|2
1619013860000|2021-04-21 14:04:20|5756|5750|5757|5751|5757|5751|5756|5750|0
1619013870000|2021-04-21 14:04:30|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|5756.5|5750.5|2
1619013880000|2021-04-21 14:04:40|5756.3|5750.3|5755|5749|5756.5|5750.5|5755|5749|1
1619013890000|2021-04-21 14:04:50|5754.8|5748.8|5754|5748|5754.8|5748.8|5754|5748|5
1619013900000|2021-04-21 14:05:00|5754.3|5748.3|5753.1|5747.1|5754.8|5748.8|5753.1|5747.1|23
1619013910000|2021-04-21 14:05:10|5752.9|5746.9|5751.9|5745.9|5752.9|5746.9|5751.6|5745.6|8
1619013920000|2021-04-21 14:05:20|5751.4|5745.4|5749.2|5743.2|5751.4|5745.4|5749.2|5743.2|12
1619013930000|2021-04-21 14:05:30|5748.7|5742.7|5749|5743|5749|5743|5748.5|5742.5|5
1619013940000|2021-04-21 14:05:40|5748.9|5742.9|5748.5|5742.5|5748.9|5742.9|5748.5|5742.5|5
1619013950000|2021-04-21 14:05:50|5748|5742|5749.6|5743.6|5749.9|5743.9|5747.9|5741.9|15
1619013960000|2021-04-21 14:06:00|5749.8|5743.8|5749.6|5743.6|5750.7|5744.7|5748.9|5742.9|1
1619013970000|2021-04-21 14:06:10|5749.4|5743.4|5748.2|5742.2|5749.4|5743.4|5747.9|5741.9|6
1619013980000|2021-04-21 14:06:20|5748|5742|5745.9|5739.9|5748|5742|5745.9|5739.9|5
1619013990000|2021-04-21 14:06:30|5746.4|5740.4|5746.9|5740.9|5746.9|5740.9|5746.4|5740.4|0
1619014000000|2021-04-21 14:06:40|5747.2|5741.2|5746.4|5740.4|5747.2|5741.2|5745.9|5739.9|0
1619014010000|2021-04-21 14:06:50|5746.2|5740.2|5744.4|5738.4|5746.4|5740.4|5744.4|5738.4|7
1619014020000|2021-04-21 14:07:00|5744.6|5738.6|5741.9|5735.9|5744.9|5738.9|5741.9|5735.9|1
1619014030000|2021-04-21 14:07:10|5740.8|5734.8|5744.1|5738.1|5744.1|5738.1|5740.8|5734.8|5
1619014040000|2021-04-21 14:07:20|5746.4|5740.4|5748.4|5742.4|5749.4|5743.4|5746.4|5740.4|3
1619014050000|2021-04-21 14:07:30|5748.6|5742.6|5746.4|5740.4|5748.6|5742.6|5746.4|5740.4|0
1619014060000|2021-04-21 14:07:40|5746.7|5740.7|5745.9|5739.9|5746.7|5740.7|5745.9|5739.9|2
1619014070000|2021-04-21 14:07:50|5745.6|5739.6|5746.1|5740.1|5746.1|5740.1|5745.6|5739.6|0
1619014080000|2021-04-21 14:08:00|5746.5|5740.5|5748.7|5742.7|5748.7|5742.7|5746.5|5740.5|13
1619014090000|2021-04-21 14:08:10|5747.6|5741.6|5747.6|5741.6|5748.6|5742.6|5745.2|5739.2|4
1619014100000|2021-04-21 14:08:20|5748.1|5742.1|5746.6|5740.6|5748.1|5742.1|5746.6|5740.6|4
1619014110000|2021-04-21 14:08:30|5746.7|5740.7|5743.7|5737.7|5747.1|5741.1|5743.7|5737.7|3
1619014120000|2021-04-21 14:08:40|5743.2|5737.2|5741.6|5735.6|5743.2|5737.2|5741.6|5735.6|1
1619014130000|2021-04-21 14:08:50|5741.9|5735.9|5742.2|5736.2|5742.2|5736.2|5741.9|5735.9|4
1619014140000|2021-04-21 14:09:00|5742.4|5736.4|5741.9|5735.9|5742.4|5736.4|5741.7|5735.7|1
1619014150000|2021-04-21 14:09:10|5742.4|5736.4|5741.7|5735.7|5742.4|5736.4|5741.7|5735.7|5
1619014160000|2021-04-21 14:09:20|5741.6|5735.6|5741.2|5735.2|5741.7|5735.7|5740.1|5734.1|5
1619014170000|2021-04-21 14:09:30|5741.7|5735.7|5741.9|5735.9|5741.9|5735.9|5741.6|5735.6|3
1619014180000|2021-04-21 14:09:40|5742.2|5736.2|5745.1|5739.1|5745.1|5739.1|5742.2|5736.2|16
1619014190000|2021-04-21 14:09:50|5744.9|5738.9|5744.6|5738.6|5744.9|5738.9|5744.1|5738.1|5
1619014200000|2021-04-21 14:10:00|5744.2|5738.2|5744.7|5738.7|5744.7|5738.7|5741.7|5735.7|17
1619014210000|2021-04-21 14:10:10|5745.4|5739.4|5743.7|5737.7|5745.9|5739.9|5743.6|5737.6|14
1619014220000|2021-04-21 14:10:20|5743.9|5737.9|5745.9|5739.9|5745.9|5739.9|5743.9|5737.9|2
1619014230000|2021-04-21 14:10:30|5744.9|5738.9|5745.2|5739.2|5745.2|5739.2|5744.4|5738.4|5
1619014240000|2021-04-21 14:10:40|5745.6|5739.6|5745.7|5739.7|5745.9|5739.9|5745.2|5739.2|1
1619014250000|2021-04-21 14:10:50|5745.6|5739.6|5745.7|5739.7|5746.2|5740.2|5745.6|5739.6|6
1619014260000|2021-04-21 14:11:00|5746.6|5740.6|5745.2|5739.2|5746.6|5740.6|5745.2|5739.2|4
1619014270000|2021-04-21 14:11:10|5745.4|5739.4|5747.4|5741.4|5747.4|5741.4|5745.4|5739.4|1
1619014280000|2021-04-21 14:11:20|5747.1|5741.1|5746.7|5740.7|5747.9|5741.9|5746.7|5740.7|22
1619014290000|2021-04-21 14:11:30|5746.6|5740.6|5746.6|5740.6|5746.7|5740.7|5744.7|5738.7|3
1619014300000|2021-04-21 14:11:40|5746.7|5740.7|5740.9|5734.9|5746.7|5740.7|5740.9|5734.9|5
1619014310000|2021-04-21 14:11:50|5740.7|5734.7|5740.7|5734.7|5741.7|5735.7|5740.7|5734.7|0
1619014320000|2021-04-21 14:12:00|5740.6|5734.6|5742.6|5736.6|5742.7|5736.7|5740.4|5734.4|10
1619014330000|2021-04-21 14:12:10|5743.1|5737.1|5743.7|5737.7|5743.7|5737.7|5743.1|5737.1|1
1619014340000|2021-04-21 14:12:20|5743.9|5737.9|5744.6|5738.6|5744.6|5738.6|5743.9|5737.9|0
1619014360000|2021-04-21 14:12:40|5744.7|5738.7|5743.4|5737.4|5744.7|5738.7|5743.2|5737.2|39
1619014370000|2021-04-21 14:12:50|5743.6|5737.6|5743.7|5737.7|5743.9|5737.9|5743.6|5737.6|0
1619014380000|2021-04-21 14:13:00|5743.9|5737.9|5742.7|5736.7|5743.9|5737.9|5742.7|5736.7|6
1619014390000|2021-04-21 14:13:10|5742.4|5736.4|5742.2|5736.2|5742.4|5736.4|5742|5736|1
1619014400000|2021-04-21 14:13:20|5741|5735|5740.2|5734.2|5741.2|5735.2|5740.2|5734.2|28
1619014410000|2021-04-21 14:13:30|5740|5734|5741.2|5735.2|5741.7|5735.7|5740|5734|2
1619014420000|2021-04-21 14:13:40|5741.4|5735.4|5741.6|5735.6|5741.6|5735.6|5741.4|5735.4|0
1619014430000|2021-04-21 14:13:50|5741.4|5735.4|5741.9|5735.9|5741.9|5735.9|5741.1|5735.1|1
1619014440000|2021-04-21 14:14:00|5742.9|5736.9|5744|5738|5744.9|5738.9|5742.9|5736.9|7
1619014450000|2021-04-21 14:14:10|5743.5|5737.5|5742.9|5736.9|5744.9|5738.9|5742.9|5736.9|5
1619014460000|2021-04-21 14:14:20|5743.7|5737.7|5743.4|5737.4|5743.9|5737.9|5743|5737|1
1619014470000|2021-04-21 14:14:30|5743.5|5737.5|5743.9|5737.9|5744.7|5738.7|5743.4|5737.4|0
1619014480000|2021-04-21 14:14:40|5744.2|5738.2|5744.5|5738.5|5746.4|5740.4|5743.9|5737.9|8
1619014490000|2021-04-21 14:14:50|5744.4|5738.4|5746.5|5740.5|5746.5|5740.5|5744.4|5738.4|2
1619014500000|2021-04-21 14:15:00|5747.4|5741.4|5748.4|5742.4|5748.4|5742.4|5747.4|5741.4|6
1619014510000|2021-04-21 14:15:10|5748.2|5742.2|5747.7|5741.7|5748.7|5742.7|5747.7|5741.7|19
1619014520000|2021-04-21 14:15:20|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|5747.8|5741.8|19
1619014530000|2021-04-21 14:15:30|5748|5742|5747.8|5741.8|5748|5742|5747.8|5741.8|0
1619014540000|2021-04-21 14:15:40|5747.5|5741.5|5745|5739|5747.5|5741.5|5744.8|5738.8|16
1619014550000|2021-04-21 14:15:50|5745.5|5739.5|5745.8|5739.8|5746.2|5740.2|5745.5|5739.5|0
1619014560000|2021-04-21 14:16:00|5745.5|5739.5|5747.8|5741.8|5747.8|5741.8|5745.5|5739.5|7
1619014580000|2021-04-21 14:16:20|5748.3|5742.3|5747.8|5741.8|5748.3|5742.3|5747.8|5741.8|2
1619014600000|2021-04-21 14:16:40|5748|5742|5749|5743|5749|5743|5747.8|5741.8|10
1619014610000|2021-04-21 14:16:50|5749.5|5743.5|5750.2|5744.2|5751|5745|5749|5743|27
1619014620000|2021-04-21 14:17:00|5750.5|5744.5|5749.3|5743.3|5752|5746|5749.3|5743.3|26
1619014630000|2021-04-21 14:17:10|5749.5|5743.5|5750.3|5744.3|5751.6|5745.6|5749.3|5743.3|9
1619014640000|2021-04-21 14:17:20|5750.8|5744.8|5754.2|5748.2|5754.2|5748.2|5750.2|5744.2|23
1619014650000|2021-04-21 14:17:30|5754|5748|5755.6|5749.6|5755.8|5749.8|5753.8|5747.8|39
1619014660000|2021-04-21 14:17:40|5755.4|5749.4|5755.6|5749.6|5755.6|5749.6|5755.4|5749.4|16
1619014670000|2021-04-21 14:17:50|5756.6|5750.6|5764.5|5758.5|5764.8|5758.8|5756.6|5750.6|50
1619014680000|2021-04-21 14:18:00|5766|5760|5765.6|5759.6|5766|5760|5764.6|5758.6|18
1619014690000|2021-04-21 14:18:10|5765.3|5759.3|5765.5|5759.5|5765.5|5759.5|5764.1|5758.1|5
1619014700000|2021-04-21 14:18:20|5766.6|5760.6|5767.6|5761.6|5768.6|5762.6|5766.6|5760.6|32
1619014710000|2021-04-21 14:18:30|5767.1|5761.1|5767.3|5761.3|5767.6|5761.6|5767|5761|7
1619014720000|2021-04-21 14:18:40|5767.6|5761.6|5769.1|5763.1|5769.3|5763.3|5767.6|5761.6|18
1619014730000|2021-04-21 14:18:50|5769.3|5763.3|5769.1|5763.1|5769.6|5763.6|5769.1|5763.1|11
1619014740000|2021-04-21 14:19:00|5768.8|5762.8|5770.6|5764.6|5771.1|5765.1|5768.8|5762.8|18
1619014750000|2021-04-21 14:19:10|5770.1|5764.1|5773.5|5767.5|5773.5|5767.5|5770.1|5764.1|15
1619014760000|2021-04-21 14:19:20|5773.8|5767.8|5771.1|5765.1|5780.1|5774.1|5769.3|5763.3|73
1619014770000|2021-04-21 14:19:30|5770.9|5764.9|5773.3|5767.3|5773.3|5767.3|5770.1|5764.1|8
1619014780000|2021-04-21 14:19:40|5772.8|5766.8|5768.8|5762.8|5774|5768|5768.8|5762.8|31
1619014790000|2021-04-21 14:19:50|5769.1|5763.1|5769.6|5763.6|5769.6|5763.6|5769|5763|2
1619014800000|2021-04-21 14:20:00|5770.1|5764.1|5771.6|5765.6|5772.1|5766.1|5770.1|5764.1|6
1619014810000|2021-04-21 14:20:10|5771.5|5765.5|5772.8|5766.8|5772.8|5766.8|5771.5|5765.5|0
1619014820000|2021-04-21 14:20:20|5772.5|5766.5|5775.1|5769.1|5775.1|5769.1|5772.5|5766.5|8
1619014830000|2021-04-21 14:20:30|5775.6|5769.6|5776.1|5770.1|5778.3|5772.3|5775.6|5769.6|19
1619014840000|2021-04-21 14:20:40|5776.3|5770.3|5772.1|5766.1|5776.3|5770.3|5772.1|5766.1|11
1619014850000|2021-04-21 14:20:50|5771.8|5765.8|5770.3|5764.3|5771.8|5765.8|5769.6|5763.6|8
1619014860000|2021-04-21 14:21:00|5770.1|5764.1|5770.1|5764.1|5770.6|5764.6|5769.8|5763.8|6
1619014870000|2021-04-21 14:21:10|5769.4|5763.4|5769.3|5763.3|5770.1|5764.1|5768.6|5762.6|9
1619014880000|2021-04-21 14:21:20|5767.8|5761.8|5768.1|5762.1|5768.6|5762.6|5767.8|5761.8|17
1619014890000|2021-04-21 14:21:30|5767.8|5761.8|5760.9|5754.9|5767.8|5761.8|5759.7|5753.7|5
1619014900000|2021-04-21 14:21:40|5761.2|5755.2|5764.6|5758.6|5764.7|5758.7|5761.2|5755.2|7
1619014910000|2021-04-21 14:21:50|5765.2|5759.2|5762.2|5756.2|5765.2|5759.2|5762.2|5756.2|7
1619014920000|2021-04-21 14:22:00|5762.6|5756.6|5758.4|5752.4|5762.6|5756.6|5758|5752|16
1619014930000|2021-04-21 14:22:10|5759.7|5753.7|5762.4|5756.4|5762.4|5756.4|5759.7|5753.7|32
1619014940000|2021-04-21 14:22:20|5762.2|5756.2|5761.6|5755.6|5762.4|5756.4|5760.6|5754.6|1
1619014950000|2021-04-21 14:22:30|5761.4|5755.4|5761.4|5755.4|5761.6|5755.6|5761.1|5755.1|5
1619014960000|2021-04-21 14:22:40|5761.1|5755.1|5755.6|5749.6|5761.1|5755.1|5755.6|5749.6|4
1619014970000|2021-04-21 14:22:50|5755.9|5749.9|5756|5750|5756.4|5750.4|5755.9|5749.9|1
1619014980000|2021-04-21 14:23:00|5756.4|5750.4|5755|5749|5756.5|5750.5|5754.4|5748.4|28
1619014990000|2021-04-21 14:23:10|5755.9|5749.9|5755|5749|5755.9|5749.9|5755|5749|2
1619015000000|2021-04-21 14:23:20|5755.2|5749.2|5758.2|5752.2|5758.5|5752.5|5755.2|5749.2|17
1619015010000|2021-04-21 14:23:30|5758.6|5752.6|5759.7|5753.7|5759.7|5753.7|5758.2|5752.2|2
1619015020000|2021-04-21 14:23:40|5760|5754|5760.2|5754.2|5760.2|5754.2|5760|5754|0
1619015030000|2021-04-21 14:23:50|5760.4|5754.4|5761.2|5755.2|5761.2|5755.2|5760.4|5754.4|0
1619015040000|2021-04-21 14:24:00|5760.9|5754.9|5761|5755|5762.7|5756.7|5760.7|5754.7|0
1619015050000|2021-04-21 14:24:10|5762.6|5756.6|5765|5759|5766.5|5760.5|5762.6|5756.6|7
1619015060000|2021-04-21 14:24:20|5764.9|5758.9|5769|5763|5769|5763|5764.9|5758.9|5
1619015070000|2021-04-21 14:24:30|5768.9|5762.9|5769|5763|5769|5763|5768.5|5762.5|1
1619015080000|2021-04-21 14:24:40|5769.5|5763.5|5771|5765|5771.7|5765.7|5769.5|5763.5|9
1619015090000|2021-04-21 14:24:50|5770.8|5764.8|5771|5765|5771|5765|5770.8|5764.8|1
1619015100000|2021-04-21 14:25:00|5770.9|5764.9|5771.4|5765.4|5771.9|5765.9|5770.7|5764.7|5
1619015110000|2021-04-21 14:25:10|5772.7|5766.7|5773|5767|5773.2|5767.2|5771.7|5765.7|1
1619015120000|2021-04-21 14:25:20|5773.7|5767.7|5774.2|5768.2|5774.5|5768.5|5773.7|5767.7|5
1619015130000|2021-04-21 14:25:30|5774.5|5768.5|5776.5|5770.5|5776.5|5770.5|5774.5|5768.5|26
1619015140000|2021-04-21 14:25:40|5776.3|5770.3|5777.7|5771.7|5778.2|5772.2|5776.3|5770.3|22
1619015150000|2021-04-21 14:25:50|5777.4|5771.4|5779.2|5773.2|5779.4|5773.4|5777.4|5771.4|38
1619015160000|2021-04-21 14:26:00|5779.4|5773.4|5774.4|5768.4|5779.4|5773.4|5774.4|5768.4|44
1619015170000|2021-04-21 14:26:10|5775.9|5769.9|5774.4|5768.4|5775.9|5769.9|5774.4|5768.4|1
1619015180000|2021-04-21 14:26:20|5774.7|5768.7|5774.2|5768.2|5776|5770|5774.2|5768.2|4
1619015190000|2021-04-21 14:26:30|5775|5769|5769.7|5763.7|5775.5|5769.5|5769.3|5763.3|28
1619015200000|2021-04-21 14:26:40|5769.8|5763.8|5772.8|5766.8|5773.3|5767.3|5769.7|5763.7|9
1619015210000|2021-04-21 14:26:50|5773.2|5767.2|5770|5764|5773.2|5767.2|5768.8|5762.8|12
1619015220000|2021-04-21 14:27:00|5770.7|5764.7|5766.8|5760.8|5771|5765|5765.2|5759.2|3
1619015230000|2021-04-21 14:27:10|5766.5|5760.5|5763.2|5757.2|5769.3|5763.3|5763.2|5757.2|22
1619015240000|2021-04-21 14:27:20|5762.7|5756.7|5760.9|5754.9|5762.7|5756.7|5758.2|5752.2|4
1619015250000|2021-04-21 14:27:30|5760.7|5754.7|5764|5758|5764.2|5758.2|5760.7|5754.7|2
1619015260000|2021-04-21 14:27:40|5763.7|5757.7|5763|5757|5763.7|5757.7|5762.2|5756.2|0
1619015270000|2021-04-21 14:27:50|5762.8|5756.8|5767|5761|5767.2|5761.2|5762.8|5756.8|11
1619015280000|2021-04-21 14:28:00|5767.2|5761.2|5765.2|5759.2|5767.2|5761.2|5765|5759|8
1619015290000|2021-04-21 14:28:10|5765.4|5759.4|5767.2|5761.2|5768|5762|5765.4|5759.4|22
1619015300000|2021-04-21 14:28:20|5767|5761|5766.4|5760.4|5767.4|5761.4|5766.2|5760.2|10
1619015310000|2021-04-21 14:28:30|5765.9|5759.9|5764.5|5758.5|5765.9|5759.9|5763.5|5757.5|10
1619015320000|2021-04-21 14:28:40|5764.7|5758.7|5762.4|5756.4|5765.2|5759.2|5762.4|5756.4|6
1619015330000|2021-04-21 14:28:50|5761.4|5755.4|5761.9|5755.9|5761.9|5755.9|5759.9|5753.9|11
1619015340000|2021-04-21 14:29:00|5762.9|5756.9|5765.2|5759.2|5765.2|5759.2|5762.9|5756.9|23
1619015350000|2021-04-21 14:29:10|5765.5|5759.5|5764.9|5758.9|5767.9|5761.9|5764.9|5758.9|7
1619015360000|2021-04-21 14:29:20|5765.1|5759.1|5763.9|5757.9|5765.1|5759.1|5763.4|5757.4|9
1619015370000|2021-04-21 14:29:30|5764.4|5758.4|5765.9|5759.9|5766.4|5760.4|5764.4|5758.4|6
1619015380000|2021-04-21 14:29:40|5766.6|5760.6|5766.1|5760.1|5767.6|5761.6|5765.9|5759.9|17
1619015390000|2021-04-21 14:29:50|5767.1|5761.1|5767.1|5761.1|5768.1|5762.1|5766.6|5760.6|5
1619015400000|2021-04-21 14:30:00|5766.9|5760.9|5771.7|5765.7|5771.9|5765.9|5766.4|5760.4|19
1619015410000|2021-04-21 14:30:10|5773.6|5767.6|5773.1|5767.1|5774.4|5768.4|5773.1|5767.1|13
1619015420000|2021-04-21 14:30:20|5773.3|5767.3|5772.1|5766.1|5776.4|5770.4|5772.1|5766.1|34
1619015430000|2021-04-21 14:30:30|5772.3|5766.3|5772.2|5766.2|5772.3|5766.3|5772.1|5766.1|5
1619015440000|2021-04-21 14:30:40|5772.1|5766.1|5771.4|5765.4|5772.2|5766.2|5771.4|5765.4|3
1619015450000|2021-04-21 14:30:50|5773.4|5767.4|5772.1|5766.1|5774.4|5768.4|5771.7|5765.7|13
1619015460000|2021-04-21 14:31:00|5772.2|5766.2|5772.7|5766.7|5774.4|5768.4|5772.2|5766.2|2
1619015470000|2021-04-21 14:31:10|5773.9|5767.9|5773.4|5767.4|5774.4|5768.4|5772.2|5766.2|14
1619015480000|2021-04-21 14:31:20|5773.2|5767.2|5772.2|5766.2|5773.2|5767.2|5772.2|5766.2|6
1619015490000|2021-04-21 14:31:30|5772.4|5766.4|5771.2|5765.2|5773.2|5767.2|5770.9|5764.9|5
1619015500000|2021-04-21 14:31:40|5770.9|5764.9|5771.1|5765.1|5771.6|5765.6|5770.2|5764.2|1
1619015510000|2021-04-21 14:31:50|5771.3|5765.3|5770.4|5764.4|5771.6|5765.6|5770.4|5764.4|3
1619015520000|2021-04-21 14:32:00|5772.1|5766.1|5768.7|5762.7|5772.6|5766.6|5768.7|5762.7|17
1619015530000|2021-04-21 14:32:10|5768.6|5762.6|5767.4|5761.4|5768.8|5762.8|5767.2|5761.2|24
1619015540000|2021-04-21 14:32:20|5767.2|5761.2|5766.4|5760.4|5767.2|5761.2|5766.4|5760.4|2
1619015550000|2021-04-21 14:32:30|5767.9|5761.9|5767.9|5761.9|5767.9|5761.9|5767.9|5761.9|2
1619015560000|2021-04-21 14:32:40|5768.2|5762.2|5767.7|5761.7|5768.6|5762.6|5767.5|5761.5|0
1619015570000|2021-04-21 14:32:50|5766.6|5760.6|5766.1|5760.1|5766.9|5760.9|5765.7|5759.7|1
1619015580000|2021-04-21 14:33:00|5766.7|5760.7|5767.9|5761.9|5767.9|5761.9|5766.7|5760.7|0
1619015590000|2021-04-21 14:33:10|5766|5760|5765|5759|5766.5|5760.5|5765|5759|27
1619015600000|2021-04-21 14:33:20|5764.7|5758.7|5765.2|5759.2|5765.4|5759.4|5764.4|5758.4|3
1619015610000|2021-04-21 14:33:30|5764.2|5758.2|5762.5|5756.5|5764.2|5758.2|5762.5|5756.5|0
1619015620000|2021-04-21 14:33:40|5762.4|5756.4|5757.4|5751.4|5762.4|5756.4|5757.4|5751.4|32
1619015630000|2021-04-21 14:33:50|5757|5751|5759|5753|5759|5753|5756.4|5750.4|5
1619015640000|2021-04-21 14:34:00|5758.5|5752.5|5758.7|5752.7|5758.7|5752.7|5757.2|5751.2|8
1619015650000|2021-04-21 14:34:10|5759.7|5753.7|5754.7|5748.7|5759.7|5753.7|5754.7|5748.7|3
1619015660000|2021-04-21 14:34:20|5754.5|5748.5|5753.1|5747.1|5754.5|5748.5|5751.1|5745.1|27
1619015670000|2021-04-21 14:34:30|5752.4|5746.4|5754.4|5748.4|5754.4|5748.4|5752.1|5746.1|17
1619015680000|2021-04-21 14:34:40|5755.1|5749.1|5755.9|5749.9|5757.2|5751.2|5754.9|5748.9|5
1619015690000|2021-04-21 14:34:50|5756.4|5750.4|5756.2|5750.2|5757.6|5751.6|5754.6|5748.6|2
1619015700000|2021-04-21 14:35:00|5755.9|5749.9|5755.9|5749.9|5757.1|5751.1|5755.4|5749.4|8
1619015710000|2021-04-21 14:35:10|5755.1|5749.1|5757.7|5751.7|5757.7|5751.7|5755.1|5749.1|1
1619015720000|2021-04-21 14:35:20|5757.5|5751.5|5757|5751|5758.9|5752.9|5757|5751|2
1619015730000|2021-04-21 14:35:30|5756|5750|5754.7|5748.7|5756|5750|5754.7|5748.7|1
1619015740000|2021-04-21 14:35:40|5755.2|5749.2|5754.7|5748.7|5757.5|5751.5|5754.7|5748.7|3
1619015750000|2021-04-21 14:35:50|5754.9|5748.9|5756.7|5750.7|5757.2|5751.2|5754.9|5748.9|3
1619015760000|2021-04-21 14:36:00|5756.9|5750.9|5755.9|5749.9|5757.9|5751.9|5755.9|5749.9|2
1619015770000|2021-04-21 14:36:10|5754.6|5748.6|5754.1|5748.1|5754.6|5748.6|5753.4|5747.4|15
1619015780000|2021-04-21 14:36:20|5754.4|5748.4|5755.1|5749.1|5755.1|5749.1|5754.4|5748.4|2
1619015790000|2021-04-21 14:36:30|5755.6|5749.6|5757.4|5751.4|5757.4|5751.4|5755.6|5749.6|3
1619015800000|2021-04-21 14:36:40|5757.9|5751.9|5756.1|5750.1|5757.9|5751.9|5755.1|5749.1|7
1619015810000|2021-04-21 14:36:50|5756.2|5750.2|5756.7|5750.7|5756.7|5750.7|5756.2|5750.2|1
1619015820000|2021-04-21 14:37:00|5755.4|5749.4|5756.7|5750.7|5756.7|5750.7|5755.4|5749.4|3
1619015830000|2021-04-21 14:37:10|5756.4|5750.4|5756.7|5750.7|5756.7|5750.7|5756.4|5750.4|0
1619015840000|2021-04-21 14:37:20|5756.4|5750.4|5756.7|5750.7|5756.7|5750.7|5756.2|5750.2|0
1619015850000|2021-04-21 14:37:30|5756.2|5750.2|5755.2|5749.2|5756.2|5750.2|5755.2|5749.2|4
1619015860000|2021-04-21 14:37:40|5755.9|5749.9|5757.2|5751.2|5759.2|5753.2|5755.7|5749.7|4
1619015870000|2021-04-21 14:37:50|5757.5|5751.5|5756.9|5750.9|5758.2|5752.2|5756.9|5750.9|1
1619015880000|2021-04-21 14:38:00|5757.4|5751.4|5753.9|5747.9|5759.2|5753.2|5753.9|5747.9|7
1619015890000|2021-04-21 14:38:10|5752.4|5746.4|5753.4|5747.4|5753.4|5747.4|5752.4|5746.4|14
1619015900000|2021-04-21 14:38:20|5752.9|5746.9|5752.4|5746.4|5752.9|5746.9|5751.4|5745.4|7
1619015910000|2021-04-21 14:38:30|5752.6|5746.6|5754|5748|5754.5|5748.5|5752.6|5746.6|45
1619015920000|2021-04-21 14:38:40|5755|5749|5758|5752|5758|5752|5755|5749|3
1619015930000|2021-04-21 14:38:50|5757.5|5751.5|5759|5753|5759|5753|5757.5|5751.5|2
1619015940000|2021-04-21 14:39:00|5759.9|5753.9|5761.9|5755.9|5761.9|5755.9|5759.9|5753.9|4
1619015950000|2021-04-21 14:39:10|5762.9|5756.9|5766|5760|5766.4|5760.4|5762.9|5756.9|5
1619015960000|2021-04-21 14:39:20|5765.5|5759.5|5764.5|5758.5|5766|5760|5764|5758|5
1619015970000|2021-04-21 14:39:30|5764.9|5758.9|5767.5|5761.5|5767.5|5761.5|5764.9|5758.9|4
1619015980000|2021-04-21 14:39:40|5767.7|5761.7|5766.9|5760.9|5767.7|5761.7|5766|5760|3
1619015990000|2021-04-21 14:39:50|5767.4|5761.4|5767.7|5761.7|5767.7|5761.7|5767.4|5761.4|2
1619016000000|2021-04-21 14:40:00|5767.9|5761.9|5772.7|5766.7|5773.2|5767.2|5767.9|5761.9|8
1619016010000|2021-04-21 14:40:10|5773|5767|5775.4|5769.4|5775.4|5769.4|5773|5767|11
1619016020000|2021-04-21 14:40:20|5775.5|5769.5|5775|5769|5775.7|5769.7|5775|5769|3
1619016030000|2021-04-21 14:40:30|5774|5768|5770.4|5764.4|5774|5768|5770.4|5764.4|6
1619016040000|2021-04-21 14:40:40|5770.7|5764.7|5770|5764|5770.7|5764.7|5769.4|5763.4|1
1619016050000|2021-04-21 14:40:50|5769.7|5763.7|5772|5766|5772.4|5766.4|5767.4|5761.4|14
1619016060000|2021-04-21 14:41:00|5772.4|5766.4|5769|5763|5772.4|5766.4|5769|5763|20
1619016070000|2021-04-21 14:41:10|5768|5762|5767.7|5761.7|5768|5762|5766.7|5760.7|30
1619016090000|2021-04-21 14:41:30|5767.9|5761.9|5769.2|5763.2|5769.4|5763.4|5767.7|5761.7|0
1619016100000|2021-04-21 14:41:40|5769.7|5763.7|5771.4|5765.4|5771.4|5765.4|5769.7|5763.7|2
1619016110000|2021-04-21 14:41:50|5771.2|5765.2|5772.7|5766.7|5772.7|5766.7|5771.2|5765.2|5
1619016120000|2021-04-21 14:42:00|5772.2|5766.2|5773.7|5767.7|5773.7|5767.7|5772.2|5766.2|3
1619016130000|2021-04-21 14:42:10|||||||||9
1619016140000|2021-04-21 14:42:20|5775.7|5769.7|5774.4|5768.4|5776.7|5770.7|5774.4|5768.4|3
1619016150000|2021-04-21 14:42:30|5774.2|5768.2|5771.4|5765.4|5774.2|5768.2|5769.5|5763.5|5
1619016160000|2021-04-21 14:42:40|5771.7|5765.7|5770.7|5764.7|5771.9|5765.9|5770.7|5764.7|1
1619016170000|2021-04-21 14:42:50|5770.9|5764.9|5769.2|5763.2|5770.9|5764.9|5769.2|5763.2|2
1619016180000|2021-04-21 14:43:00|5769.4|5763.4|5769.9|5763.9|5769.9|5763.9|5767.9|5761.9|1
1619016190000|2021-04-21 14:43:10|5769.7|5763.7|5767|5761|5771.2|5765.2|5767|5761|2
1619016200000|2021-04-21 14:43:20|5767.5|5761.5|5766.9|5760.9|5767.9|5761.9|5766.9|5760.9|1
1619016210000|2021-04-21 14:43:30|5767|5761|5767.9|5761.9|5767.9|5761.9|5766.9|5760.9|0
1619016220000|2021-04-21 14:43:40|5768|5762|5766.8|5760.8|5768|5762|5765.9|5759.9|4
1619016230000|2021-04-21 14:43:50|5766.7|5760.7|5766.8|5760.8|5766.8|5760.8|5765.8|5759.8|1
1619016240000|2021-04-21 14:44:00|5766.5|5760.5|5767.8|5761.8|5767.8|5761.8|5766.5|5760.5|0
1619016250000|2021-04-21 14:44:10|5768|5762|5769.8|5763.8|5771.8|5765.8|5768|5762|4
1619016260000|2021-04-21 14:44:20|5770.8|5764.8|5771.7|5765.7|5771.8|5765.8|5770.8|5764.8|0
1619016270000|2021-04-21 14:44:30|5771.8|5765.8|5772|5766|5772.3|5766.3|5771.7|5765.7|0
1619016280000|2021-04-21 14:44:40|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|5772.3|5766.3|0
1619016290000|2021-04-21 14:44:50|5772.7|5766.7|5773|5767|5773|5767|5772|5766|2
1619016300000|2021-04-21 14:45:00|5774|5768|5771.5|5765.5|5774|5768|5771.5|5765.5|30
1619016310000|2021-04-21 14:45:10|5772|5766|5774.2|5768.2|5774.2|5768.2|5771.8|5765.8|2
1619016320000|2021-04-21 14:45:20|5775|5769|5772.8|5766.8|5775|5769|5772.8|5766.8|4
1619016330000|2021-04-21 14:45:30|5773.2|5767.2|5772.7|5766.7|5773.5|5767.5|5772.7|5766.7|0
1619016340000|2021-04-21 14:45:40|5771.7|5765.7|5773.2|5767.2|5773.2|5767.2|5771.4|5765.4|3
1619016350000|2021-04-21 14:45:50|5773|5767|5775.4|5769.4|5775.4|5769.4|5772.1|5766.1|3
1619016360000|2021-04-21 14:46:00|5776.5|5770.5|5776.5|5770.5|5777.5|5771.5|5775|5769|15
1619016370000|2021-04-21 14:46:10|5776.7|5770.7|5777|5771|5777.2|5771.2|5776.5|5770.5|2
1619016380000|2021-04-21 14:46:20|5776.5|5770.5|5775.2|5769.2|5776.5|5770.5|5774.9|5768.9|3
1619016390000|2021-04-21 14:46:30|5774.7|5768.7|5773.2|5767.2|5775.2|5769.2|5773.2|5767.2|2
1619016400000|2021-04-21 14:46:40|5773.4|5767.4|5772.4|5766.4|5774.4|5768.4|5771.9|5765.9|1
1619016410000|2021-04-21 14:46:50|5772.2|5766.2|5771.9|5765.9|5772.2|5766.2|5771.9|5765.9|0
1619016420000|2021-04-21 14:47:00|5772.2|5766.2|5772|5766|5772.2|5766.2|5772|5766|1
1619016430000|2021-04-21 14:47:10|5771.7|5765.7|5767.2|5761.2|5771.7|5765.7|5767.2|5761.2|5
1619016440000|2021-04-21 14:47:20|5767|5761|5767.7|5761.7|5770.4|5764.4|5767|5761|4
1619016450000|2021-04-21 14:47:30|5768|5762|5765.2|5759.2|5768|5762|5765.2|5759.2|2
1619016460000|2021-04-21 14:47:40|5764.8|5758.8|5763.4|5757.4|5765.2|5759.2|5763.4|5757.4|3
1619016470000|2021-04-21 14:47:50|5762.7|5756.7|5764.2|5758.2|5764.2|5758.2|5760.9|5754.9|21
1619016480000|2021-04-21 14:48:00|5764.7|5758.7|5763.5|5757.5|5764.7|5758.7|5763.5|5757.5|4
1619016490000|2021-04-21 14:48:10|5763|5757|5763.5|5757.5|5763.7|5757.7|5763|5757|0
1619016500000|2021-04-21 14:48:20|5762.5|5756.5|5765.7|5759.7|5765.7|5759.7|5762.5|5756.5|8
1619016510000|2021-04-21 14:48:30|5765.5|5759.5|5765|5759|5766.4|5760.4|5765|5759|1
1619016520000|2021-04-21 14:48:40|5765.4|5759.4|5765.5|5759.5|5765.5|5759.5|5765|5759|25
1619016530000|2021-04-21 14:48:50|5765.4|5759.4|5762.5|5756.5|5765.4|5759.4|5761.9|5755.9|1
1619016540000|2021-04-21 14:49:00|5763.9|5757.9|5764.2|5758.2|5765.5|5759.5|5762.5|5756.5|1
1619016550000|2021-04-21 14:49:10|5764.7|5758.7|5765.2|5759.2|5765.5|5759.5|5764.5|5758.5|10
1619016560000|2021-04-21 14:49:20|5766|5760|5763.4|5757.4|5766|5760|5763.2|5757.2|3
1619016570000|2021-04-21 14:49:30|5763.7|5757.7|5763.2|5757.2|5764.2|5758.2|5761.4|5755.4|14
1619016580000|2021-04-21 14:49:40|5762.9|5756.9|5765.5|5759.5|5765.5|5759.5|5762.9|5756.9|1
1619016590000|2021-04-21 14:49:50|5765.7|5759.7|5768.7|5762.7|5768.7|5762.7|5765.7|5759.7|1
1619016600000|2021-04-21 14:50:00|5769.5|5763.5|5774.9|5768.9|5774.9|5768.9|5769.5|5763.5|11
1619016610000|2021-04-21 14:50:10|5774.5|5768.5|5775.5|5769.5|5775.7|5769.7|5774.5|5768.5|2
1619016620000|2021-04-21 14:50:20|5775.4|5769.4|5776|5770|5776|5770|5775.2|5769.2|3
1619016630000|2021-04-21 14:50:30|5775|5769|5775.9|5769.9|5775.9|5769.9|5775|5769|4
1619016640000|2021-04-21 14:50:40|5775.5|5769.5|5776.9|5770.9|5776.9|5770.9|5775|5769|5
1619016650000|2021-04-21 14:50:50|5777.5|5771.5|5778.5|5772.5|5778.5|5772.5|5777|5771|7
1619016660000|2021-04-21 14:51:00|5778.7|5772.7|5779.2|5773.2|5781|5775|5778.7|5772.7|24
1619016670000|2021-04-21 14:51:10|5779.4|5773.4|5780.4|5774.4|5780.4|5774.4|5779.4|5773.4|2
1619016680000|2021-04-21 14:51:20|5780|5774|5779.4|5773.4|5780|5774|5778.2|5772.2|7
1619016690000|2021-04-21 14:51:30|5779.9|5773.9|5779.2|5773.2|5780.4|5774.4|5779.2|5773.2|4
1619016700000|2021-04-21 14:51:40|5778.2|5772.2|5779|5773|5779.9|5773.9|5778.2|5772.2|5
1619016710000|2021-04-21 14:51:50|5779.4|5773.4|5776.4|5770.4|5779.4|5773.4|5775.4|5769.4|1
1619016720000|2021-04-21 14:52:00|5776.9|5770.9|5776.7|5770.7|5777.5|5771.5|5776.5|5770.5|3
1619016730000|2021-04-21 14:52:10|5777.2|5771.2|5776.7|5770.7|5779|5773|5776.4|5770.4|1
1619016740000|2021-04-21 14:52:20|5777.2|5771.2|5776.5|5770.5|5777.7|5771.7|5776.4|5770.4|3
1619016750000|2021-04-21 14:52:30|5776|5770|5777.5|5771.5|5777.5|5771.5|5775|5769|1
1619016760000|2021-04-21 14:52:40|5777.7|5771.7|5777.5|5771.5|5778.4|5772.4|5777|5771|2
1619016770000|2021-04-21 14:52:50|5778.4|5772.4|5779.4|5773.4|5779.4|5773.4|5778.4|5772.4|1
1619016780000|2021-04-21 14:53:00|5779.2|5773.2|5779|5773|5779.2|5773.2|5778.5|5772.5|1
1619016790000|2021-04-21 14:53:10|5778.7|5772.7|5774|5768|5778.7|5772.7|5773.8|5767.8|5
1619016800000|2021-04-21 14:53:20|5774.5|5768.5|5774.3|5768.3|5774.5|5768.5|5774|5768|8
1619016810000|2021-04-21 14:53:30|5774.5|5768.5|5774.5|5768.5|5774.9|5768.9|5774.3|5768.3|4
1619016820000|2021-04-21 14:53:40|5775.8|5769.8|5777.3|5771.3|5778.3|5772.3|5775.8|5769.8|8
1619016830000|2021-04-21 14:53:50|5777.2|5771.2|5777.8|5771.8|5777.8|5771.8|5776.8|5770.8|3
1619016840000|2021-04-21 14:54:00|5779.3|5773.3|5779|5773|5779.3|5773.3|5776.5|5770.5|6
1619016850000|2021-04-21 14:54:10|5778.8|5772.8|5779.8|5773.8|5779.8|5773.8|5778.8|5772.8|0
1619016860000|2021-04-21 14:54:20|5780.3|5774.3|5780.8|5774.8|5781.5|5775.5|5780.3|5774.3|24
1619016870000|2021-04-21 14:54:30|5781|5775|5780.8|5774.8|5781.6|5775.6|5780.8|5774.8|1
1619016880000|2021-04-21 14:54:40|5781.8|5775.8|5781.8|5775.8|5781.8|5775.8|5780.3|5774.3|30
1619016890000|2021-04-21 14:54:50|5781.5|5775.5|5781.7|5775.7|5782.5|5776.5|5781.5|5775.5|32
1619016900000|2021-04-21 14:55:00|5782.2|5776.2|5782|5776|5782.5|5776.5|5781.7|5775.7|0
1619016910000|2021-04-21 14:55:10|5781.7|5775.7|5782|5776|5782|5776|5781.5|5775.5|2
1619016920000|2021-04-21 14:55:20|5782.2|5776.2|5779|5773|5782.5|5776.5|5779|5773|9
1619016930000|2021-04-21 14:55:30|5779.8|5773.8|5779.5|5773.5|5780|5774|5779|5773|5
1619016940000|2021-04-21 14:55:40|5779.2|5773.2|5780.7|5774.7|5780.7|5774.7|5779|5773|54
1619016950000|2021-04-21 14:55:50|5780.4|5774.4|5780.2|5774.2|5780.7|5774.7|5779.4|5773.4|8
1619016960000|2021-04-21 14:56:00|5780.5|5774.5|5779.5|5773.5|5781.2|5775.2|5779.3|5773.3|11
1619016970000|2021-04-21 14:56:10|5780|5774|5779.5|5773.5|5780.2|5774.2|5779.5|5773.5|1
1619016980000|2021-04-21 14:56:20|5780|5774|5780.8|5774.8|5780.8|5774.8|5780|5774|0
1619016990000|2021-04-21 14:56:30|5780.3|5774.3|5780|5774|5780.3|5774.3|5780|5774|2
1619017000000|2021-04-21 14:56:40|5779.2|5773.2|5779.5|5773.5|5779.5|5773.5|5779|5773|1
1619017010000|2021-04-21 14:56:50|5779.3|5773.3|5780|5774|5780.3|5774.3|5779.3|5773.3|2
1619017020000|2021-04-21 14:57:00|5780.3|5774.3|5779|5773|5780.3|5774.3|5779|5773|1
1619017030000|2021-04-21 14:57:10|||||||||3
1619017040000|2021-04-21 14:57:20|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.3|5773.3|0
1619017050000|2021-04-21 14:57:30|5779.7|5773.7|5780.5|5774.5|5780.5|5774.5|5779.7|5773.7|2
1619017060000|2021-04-21 14:57:40|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|5780.3|5774.3|1
1619017070000|2021-04-21 14:57:50|5781|5775|5780.2|5774.2|5781|5775|5779.5|5773.5|20
1619017080000|2021-04-21 14:58:00|5780.4|5774.4|5780.2|5774.2|5780.4|5774.4|5780.2|5774.2|6
1619017090000|2021-04-21 14:58:10|5781.2|5775.2|5780.8|5774.8|5781.2|5775.2|5780.5|5774.5|6
1619017100000|2021-04-21 14:58:20|5780.3|5774.3|5780.8|5774.8|5780.8|5774.8|5779.5|5773.5|2
1619017110000|2021-04-21 14:58:30|5781.3|5775.3|5781.5|5775.5|5781.5|5775.5|5780.2|5774.2|10
1619017120000|2021-04-21 14:58:40|5781.2|5775.2|5780.5|5774.5|5781.5|5775.5|5780.5|5774.5|24
1619017130000|2021-04-21 14:58:50|5780.9|5774.9|5780.9|5774.9|5780.9|5774.9|5780.5|5774.5|23
1619017140000|2021-04-21 14:59:00|5780.5|5774.5|5780.9|5774.9|5781.2|5775.2|5780.5|5774.5|10
1619017150000|2021-04-21 14:59:10|5781.2|5775.2|5780.9|5774.9|5781.2|5775.2|5780.9|5774.9|8
1619017160000|2021-04-21 14:59:20|5781.2|5775.2|5784.8|5778.8|5785.2|5779.2|5781.2|5775.2|30
1619017170000|2021-04-21 14:59:30|5785.2|5779.2|5787|5781|5787.5|5781.5|5785.2|5779.2|41
1619017180000|2021-04-21 14:59:40|5786.7|5780.7|5786.6|5780.6|5787|5781|5786.3|5780.3|5
1619017190000|2021-04-21 14:59:50|5787|5781|5787|5781|5787.5|5781.5|5787|5781|0
1619017200000|2021-04-21 15:00:00|5787.5|5781.5|5789.8|5783.8|5789.8|5783.8|5787.1|5781.1|12
1619017210000|2021-04-21 15:00:10|5789.6|5783.6|5790|5784|5790.1|5784.1|5789.1|5783.1|4
1619017220000|2021-04-21 15:00:20|5790.1|5784.1|5788.5|5782.5|5790.5|5784.5|5788.5|5782.5|11
1619017230000|2021-04-21 15:00:30|5790|5784|5789.5|5783.5|5790.5|5784.5|5789.5|5783.5|1
1619017240000|2021-04-21 15:00:40|5789.3|5783.3|5789.3|5783.3|5790.1|5784.1|5788.6|5782.6|2
1619017250000|2021-04-21 15:00:50|5789.1|5783.1|5789.3|5783.3|5789.3|5783.3|5788|5782|9
1619017260000|2021-04-21 15:01:00|5789.5|5783.5|5788.7|5782.7|5789.8|5783.8|5788.5|5782.5|5
1619017270000|2021-04-21 15:01:10|5789|5783|5788.5|5782.5|5789.8|5783.8|5788.5|5782.5|0
1619017280000|2021-04-21 15:01:20|5788.8|5782.8|5789.5|5783.5|5789.5|5783.5|5788.7|5782.7|1
1619017290000|2021-04-21 15:01:30|5789.8|5783.8|5791.8|5785.8|5791.8|5785.8|5789.8|5783.8|12
1619017300000|2021-04-21 15:01:40|5791.6|5785.6|5790.3|5784.3|5791.6|5785.6|5789.8|5783.8|9
1619017310000|2021-04-21 15:01:50|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|5790.5|5784.5|2
1619017320000|2021-04-21 15:02:00|5790.7|5784.7|5791.8|5785.8|5791.8|5785.8|5790.3|5784.3|3
1619017330000|2021-04-21 15:02:10|5792.8|5786.8|5792.4|5786.4|5792.8|5786.8|5791.7|5785.7|9
1619017340000|2021-04-21 15:02:20|5792|5786|5791.4|5785.4|5792|5786|5791|5785|11
1619017350000|2021-04-21 15:02:30|5791.3|5785.3|5791.5|5785.5|5791.5|5785.5|5791.3|5785.3|0
1619017360000|2021-04-21 15:02:40|5790.2|5784.2|5789.5|5783.5|5790.5|5784.5|5789.5|5783.5|16
1619017370000|2021-04-21 15:02:50|5789.3|5783.3|5789|5783|5789.3|5783.3|5789|5783|14
1619017380000|2021-04-21 15:03:00|5788.8|5782.8|5791|5785|5791|5785|5788.8|5782.8|6
1619017390000|2021-04-21 15:03:10|5790.8|5784.8|5791|5785|5791|5785|5790.8|5784.8|0
1619017400000|2021-04-21 15:03:20|5791.2|5785.2|5791.5|5785.5|5791.5|5785.5|5791.2|5785.2|1
1619017410000|2021-04-21 15:03:30|5792|5786|5791.7|5785.7|5792|5786|5791.5|5785.5|3
1619017420000|2021-04-21 15:03:40|5791|5785|5791|5785|5791|5785|5791|5785|1
1619017430000|2021-04-21 15:03:50|5790.5|5784.5|5790|5784|5790.5|5784.5|5790|5784|11
1619017440000|2021-04-21 15:04:00|5790.3|5784.3|5793.3|5787.3|5793.5|5787.5|5790|5784|32
1619017450000|2021-04-21 15:04:10|5794.7|5788.7|5796.2|5790.2|5796.2|5790.2|5794.7|5788.7|4
1619017460000|2021-04-21 15:04:20|5795.8|5789.8|5799|5793|5799|5793|5795.5|5789.5|83
1619017470000|2021-04-21 15:04:30|5798.7|5792.7|5799.7|5793.7|5800.2|5794.2|5798.7|5792.7|10
1619017480000|2021-04-21 15:04:40|5799.2|5793.2|5799.7|5793.7|5799.8|5793.8|5797.3|5791.3|15
1619017490000|2021-04-21 15:04:50|5799.3|5793.3|5797.7|5791.7|5799.7|5793.7|5797.7|5791.7|11
1619017500000|2021-04-21 15:05:00|5796.8|5790.8|5799.7|5793.7|5799.7|5793.7|5796.3|5790.3|15
1619017510000|2021-04-21 15:05:10|5798.3|5792.3|5796.5|5790.5|5798.3|5792.3|5796.5|5790.5|9
1619017520000|2021-04-21 15:05:20|5796.3|5790.3|5796.3|5790.3|5796.5|5790.5|5796.3|5790.3|1
1619017530000|2021-04-21 15:05:30|5795|5789|5793.3|5787.3|5795|5789|5793.3|5787.3|26
1619017540000|2021-04-21 15:05:40|5793.8|5787.8|5793.7|5787.7|5794.8|5788.8|5793.7|5787.7|4
1619017550000|2021-04-21 15:05:50|5792.7|5786.7|5791|5785|5792.7|5786.7|5790.8|5784.8|11
1619017560000|2021-04-21 15:06:00|5791.3|5785.3|5791.7|5785.7|5791.7|5785.7|5791.2|5785.2|7
1619017570000|2021-04-21 15:06:10|5791.3|5785.3|5787.8|5781.8|5791.3|5785.3|5787.8|5781.8|7
1619017580000|2021-04-21 15:06:20|5788|5782|5786|5780|5788|5782|5785.3|5779.3|8
1619017590000|2021-04-21 15:06:30|5786.7|5780.7|5786.7|5780.7|5786.8|5780.8|5785.7|5779.7|6
1619017600000|2021-04-21 15:06:40|5786.8|5780.8|5786.8|5780.8|5787.3|5781.3|5786.8|5780.8|4
1619017610000|2021-04-21 15:06:50|5788.5|5782.5|5786.8|5780.8|5788.7|5782.7|5786.8|5780.8|11
1619017620000|2021-04-21 15:07:00|5787|5781|5787.7|5781.7|5787.7|5781.7|5787|5781|0
1619017630000|2021-04-21 15:07:10|5786.4|5780.4|5785.7|5779.7|5786.4|5780.4|5785.5|5779.5|1
1619017640000|2021-04-21 15:07:20|5785|5779|5782.7|5776.7|5785.7|5779.7|5782.7|5776.7|4
1619017650000|2021-04-21 15:07:30|5782.4|5776.4|5782|5776|5782.4|5776.4|5781.2|5775.2|26
1619017660000|2021-04-21 15:07:40|5782.2|5776.2|5781.4|5775.4|5782.4|5776.4|5781|5775|11
1619017670000|2021-04-21 15:07:50|||||||||1
1619017680000|2021-04-21 15:08:00|5781.9|5775.9|5782|5776|5782.4|5776.4|5781.4|5775.4|6
1619017690000|2021-04-21 15:08:10|5781.7|5775.7|5781.7|5775.7|5781.9|5775.9|5781.4|5775.4|3
1619017700000|2021-04-21 15:08:20|5781.4|5775.4|5783.2|5777.2|5783.2|5777.2|5781.4|5775.4|2
1619017720000|2021-04-21 15:08:40|5783.4|5777.4|5783.4|5777.4|5783.7|5777.7|5783.2|5777.2|1
1619017730000|2021-04-21 15:08:50|5784.5|5778.5|5784.7|5778.7|5785.7|5779.7|5784.5|5778.5|3
1619017740000|2021-04-21 15:09:00|5785.2|5779.2|5785.7|5779.7|5785.7|5779.7|5784.7|5778.7|1
1619017750000|2021-04-21 15:09:10|5785|5779|5785.2|5779.2|5785.2|5779.2|5784.7|5778.7|0
1619017760000|2021-04-21 15:09:20|5785.4|5779.4|5785.4|5779.4|5785.5|5779.5|5785.2|5779.2|12
1619017770000|2021-04-21 15:09:30|5785|5779|5785.4|5779.4|5785.4|5779.4|5785|5779|22
1619017780000|2021-04-21 15:09:40|5784.9|5778.9|5782|5776|5784.9|5778.9|5782|5776|11
1619017790000|2021-04-21 15:09:50|5781.4|5775.4|5780.4|5774.4|5781.4|5775.4|5780|5774|9
1619017800000|2021-04-21 15:10:00|5780.7|5774.7|5781.4|5775.4|5781.4|5775.4|5780.4|5774.4|2
1619017810000|2021-04-21 15:10:10|5781.7|5775.7|5781.9|5775.9|5781.9|5775.9|5781.7|5775.7|0
1619017820000|2021-04-21 15:10:20|5780.9|5774.9|5780.7|5774.7|5782|5776|5780.4|5774.4|9
1619017830000|2021-04-21 15:10:30|5780.5|5774.5|5780.5|5774.5|5781.7|5775.7|5780|5774|12
1619017840000|2021-04-21 15:10:40|5780.9|5774.9|5780.7|5774.7|5781|5775|5780.5|5774.5|1
1619017850000|2021-04-21 15:10:50|5780.2|5774.2|5781.4|5775.4|5781.5|5775.5|5779.2|5773.2|11
1619017860000|2021-04-21 15:11:00|5781|5775|5782|5776|5782|5776|5781|5775|4
1619017870000|2021-04-21 15:11:10|5780.2|5774.2|5781.4|5775.4|5781.4|5775.4|5780.2|5774.2|9
1619017880000|2021-04-21 15:11:20|5781|5775|5782|5776|5782|5776|5781|5775|5
1619017890000|2021-04-21 15:11:30|5781.9|5775.9|5781.5|5775.5|5781.9|5775.9|5781.4|5775.4|5
1619017900000|2021-04-21 15:11:40|5781.9|5775.9|5780.7|5774.7|5781.9|5775.9|5780.7|5774.7|1
1619017910000|2021-04-21 15:11:50|5781.2|5775.2|5780.7|5774.7|5781.5|5775.5|5780.7|5774.7|3
1619017920000|2021-04-21 15:12:00|5780|5774|5782|5776|5782|5776|5780|5774|2
1619017930000|2021-04-21 15:12:10|5782.2|5776.2|5784|5778|5786|5780|5782.2|5776.2|11
1619017940000|2021-04-21 15:12:20|5783.7|5777.7|5782.8|5776.8|5784.5|5778.5|5782.7|5776.7|13
1619017950000|2021-04-21 15:12:30|5782.5|5776.5|5781|5775|5782.5|5776.5|5781|5775|1
1619017960000|2021-04-21 15:12:40|5780.8|5774.8|5781|5775|5781.2|5775.2|5780.5|5774.5|1
1619017970000|2021-04-21 15:12:50|5781.5|5775.5|5781.5|5775.5|5781.6|5775.6|5780.8|5774.8|5
1619017980000|2021-04-21 15:13:00|5782|5776|5781.8|5775.8|5783|5777|5781.8|5775.8|1
1619017990000|2021-04-21 15:13:10|5782.8|5776.8|5782.5|5776.5|5782.8|5776.8|5781.8|5775.8|0
1619018000000|2021-04-21 15:13:20|5782.8|5776.8|5781.7|5775.7|5782.8|5776.8|5781.3|5775.3|7
1619018010000|2021-04-21 15:13:30|5780.8|5774.8|5779.8|5773.8|5781.7|5775.7|5779.8|5773.8|8
1619018020000|2021-04-21 15:13:40|5780|5774|5780.7|5774.7|5780.7|5774.7|5780|5774|0
1619018030000|2021-04-21 15:13:50|5780.3|5774.3|5780.7|5774.7|5780.7|5774.7|5780.3|5774.3|5
1619018040000|2021-04-21 15:14:00|5781.7|5775.7|5780.3|5774.3|5781.7|5775.7|5780.2|5774.2|4
1619018050000|2021-04-21 15:14:10|5780.7|5774.7|5780.3|5774.3|5780.8|5774.8|5779.8|5773.8|5
1619018070000|2021-04-21 15:14:30|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5779.5|5773.5|5
1619018080000|2021-04-21 15:14:40|5779.8|5773.8|5780|5774|5780.8|5774.8|5779.8|5773.8|6
1619018090000|2021-04-21 15:14:50|5779.8|5773.8|5779.5|5773.5|5779.8|5773.8|5779.2|5773.2|8
1619018100000|2021-04-21 15:15:00|5780|5774|5780.7|5774.7|5780.7|5774.7|5780|5774|4
1619018110000|2021-04-21 15:15:10|||||||||2
1619018120000|2021-04-21 15:15:20|5779.2|5773.2|5779.7|5773.7|5779.7|5773.7|5779.2|5773.2|5
1619018130000|2021-04-21 15:15:30|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|5779.2|5773.2|0
1619018140000|2021-04-21 15:15:40|5780|5774|5779.7|5773.7|5780|5774|5779.7|5773.7|0
1619018150000|2021-04-21 15:15:50|5780.2|5774.2|5779.5|5773.5|5780.2|5774.2|5779.2|5773.2|2
1619018160000|2021-04-21 15:16:00|5778.5|5772.5|5780|5774|5780|5774|5778.5|5772.5|16
1619018170000|2021-04-21 15:16:10|5779.7|5773.7|5781|5775|5781|5775|5779.7|5773.7|1
1619018180000|2021-04-21 15:16:20|5780.7|5774.7|5779.7|5773.7|5781|5775|5779.5|5773.5|11
1619018190000|2021-04-21 15:16:30|5779.5|5773.5|5779.2|5773.2|5779.5|5773.5|5779.2|5773.2|1
1619018200000|2021-04-21 15:16:40|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|5780.2|5774.2|1
1619018210000|2021-04-21 15:16:50|5780.7|5774.7|5780.7|5774.7|5781|5775|5780.7|5774.7|11
1619018220000|2021-04-21 15:17:00|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|0
1619018230000|2021-04-21 15:17:10|5781|5775|5781|5775|5781|5775|5781|5775|5
1619018240000|2021-04-21 15:17:20|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|5780.7|5774.7|1
1619018250000|2021-04-21 15:17:30|5781|5775|5781|5775|5781|5775|5781|5775|0
1619018260000|2021-04-21 15:17:40|5779.8|5773.8|5780|5774|5780|5774|5779.8|5773.8|14
1619018270000|2021-04-21 15:17:50|5780.3|5774.3|5780|5774|5780.3|5774.3|5780|5774|0
1619018280000|2021-04-21 15:18:00|5780.3|5774.3|5781|5775|5781|5775|5780.3|5774.3|2
1619018290000|2021-04-21 15:18:10|5780|5774|5780.2|5774.2|5780.7|5774.7|5780|5774|2
1619018300000|2021-04-21 15:18:20|5779.7|5773.7|5780.7|5774.7|5780.7|5774.7|5779.2|5773.2|25
1619018320000|2021-04-21 15:18:40|5780.2|5774.2|5781|5775|5781|5775|5780.2|5774.2|2
1619018330000|2021-04-21 15:18:50|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|5781.2|5775.2|0
1619018340000|2021-04-21 15:19:00|5780|5774|5780.7|5774.7|5780.8|5774.8|5779.8|5773.8|2
1619018360000|2021-04-21 15:19:20|5781|5775|5781|5775|5781|5775|5781|5775|1
1619018370000|2021-04-21 15:19:30|5781.2|5775.2|5780.5|5774.5|5781.2|5775.2|5780.5|5774.5|4
1619018380000|2021-04-21 15:19:40|5780.2|5774.2|5780|5774|5780.5|5774.5|5780|5774|5
1619018390000|2021-04-21 15:19:50|5779.8|5773.8|5781|5775|5781|5775|5779.8|5773.8|1
1619018400000|2021-04-21 15:20:00|5781.5|5775.5|5786.1|5780.1|5787.3|5781.3|5781.5|5775.5|3
1619018410000|2021-04-21 15:20:10|5786.3|5780.3|5787.5|5781.5|5787.6|5781.6|5786.1|5780.1|3
1619018420000|2021-04-21 15:20:20|5787.6|5781.6|5786.1|5780.1|5787.6|5781.6|5786.1|5780.1|1
1619018430000|2021-04-21 15:20:30|5785.6|5779.6|5786|5780|5786.1|5780.1|5785.6|5779.6|0
1619018440000|2021-04-21 15:20:40|5786.1|5780.1|5787.1|5781.1|5787.6|5781.6|5786|5780|6
1619018450000|2021-04-21 15:20:50|5787|5781|5786.3|5780.3|5787.1|5781.1|5786.1|5780.1|1
1619018460000|2021-04-21 15:21:00|5785.6|5779.6|5787.3|5781.3|5787.3|5781.3|5785.3|5779.3|4
1619018470000|2021-04-21 15:21:10|5787.8|5781.8|5785.6|5779.6|5787.8|5781.8|5785.6|5779.6|7
1619018490000|2021-04-21 15:21:30|5785.3|5779.3|5784.6|5778.6|5785.3|5779.3|5784.6|5778.6|7
1619018500000|2021-04-21 15:21:40|5785.1|5779.1|5785.3|5779.3|5785.3|5779.3|5785.1|5779.1|1
1619018520000|2021-04-21 15:22:00|5785.6|5779.6|5785.6|5779.6|5785.8|5779.8|5785.3|5779.3|2
1619018530000|2021-04-21 15:22:10|5785.8|5779.8|5785.3|5779.3|5785.8|5779.8|5785.3|5779.3|0
1619018540000|2021-04-21 15:22:20|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|5784.8|5778.8|4
1619018550000|2021-04-21 15:22:30|5784.7|5778.7|5785|5779|5785|5779|5784.5|5778.5|0
1619018560000|2021-04-21 15:22:40|5784.8|5778.8|5785.5|5779.5|5785.5|5779.5|5784.8|5778.8|2
1619018570000|2021-04-21 15:22:50|5785.3|5779.3|5785|5779|5786|5780|5785|5779|1
1619018580000|2021-04-21 15:23:00|5785.3|5779.3|5786|5780|5786|5780|5785.3|5779.3|12
1619018590000|2021-04-21 15:23:10|5786.2|5780.2|5785.8|5779.8|5786.2|5780.2|5785.8|5779.8|0
1619018600000|2021-04-21 15:23:20|5785.7|5779.7|5784.7|5778.7|5785.7|5779.7|5784.7|5778.7|2
1619018620000|2021-04-21 15:23:40|5783.5|5777.5|5783.7|5777.7|5783.7|5777.7|5783.5|5777.5|1
1619018630000|2021-04-21 15:23:50|5784.2|5778.2|5785|5779|5785|5779|5784|5778|0
1619018640000|2021-04-21 15:24:00|5785.2|5779.2|5786|5780|5786|5780|5784.8|5778.8|12
1619018650000|2021-04-21 15:24:10|5785|5779|5785.3|5779.3|5785.5|5779.5|5785|5779|1
1619018660000|2021-04-21 15:24:20|5785.5|5779.5|5784.5|5778.5|5785.5|5779.5|5784.3|5778.3|1
1619018670000|2021-04-21 15:24:30|5784.8|5778.8|5784.3|5778.3|5785.3|5779.3|5784.3|5778.3|0
1619018680000|2021-04-21 15:24:40|5784.6|5778.6|5785.8|5779.8|5785.8|5779.8|5784.6|5778.6|1
1619018700000|2021-04-21 15:25:00|5785|5779|5785.6|5779.6|5785.6|5779.6|5785|5779|4
1619018710000|2021-04-21 15:25:10|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|5785.8|5779.8|0
1619018730000|2021-04-21 15:25:30|5785.3|5779.3|5785.6|5779.6|5785.6|5779.6|5785.3|5779.3|2
1619018740000|2021-04-21 15:25:40|5785.8|5779.8|5785.8|5779.8|5786.2|5780.2|5785.8|5779.8|2
1619018750000|2021-04-21 15:25:50|5785.2|5779.2|5785|5779|5785.2|5779.2|5785|5779|4
1619018760000|2021-04-21 15:26:00|5784.3|5778.3|5783.7|5777.7|5784.3|5778.3|5783.7|5777.7|2
1619018770000|2021-04-21 15:26:10|5783.5|5777.5|5783.7|5777.7|5783.7|5777.7|5783.5|5777.5|0
1619018780000|2021-04-21 15:26:20|5784|5778|5782.7|5776.7|5784|5778|5782.7|5776.7|5
1619018790000|2021-04-21 15:26:30|5782.5|5776.5|5782.7|5776.7|5782.7|5776.7|5782.5|5776.5|0
1619018800000|2021-04-21 15:26:40|5782.5|5776.5|5780.5|5774.5|5782.5|5776.5|5780.5|5774.5|4
1619018810000|2021-04-21 15:26:50|5779.8|5773.8|5778.6|5772.6|5779.8|5773.8|5778.3|5772.3|6
1619018820000|2021-04-21 15:27:00|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|5778.3|5772.3|0
1619018830000|2021-04-21 15:27:10|5778.6|5772.6|5780.9|5774.9|5781.6|5775.6|5778.6|5772.6|7
1619018840000|2021-04-21 15:27:20|5781.1|5775.1|5781.6|5775.6|5781.6|5775.6|5781.1|5775.1|0
1619018850000|2021-04-21 15:27:30|5781.9|5775.9|5782.1|5776.1|5782.1|5776.1|5781.9|5775.9|1
1619018860000|2021-04-21 15:27:40|5782.3|5776.3|5785.6|5779.6|5785.6|5779.6|5782.3|5776.3|2
1619018870000|2021-04-21 15:27:50|5785.4|5779.4|5787.3|5781.3|5787.8|5781.8|5785.4|5779.4|6
1619018880000|2021-04-21 15:28:00|5787.6|5781.6|5794.6|5788.6|5794.6|5788.6|5787.6|5781.6|19
1619018890000|2021-04-21 15:28:10|5794.9|5788.9|5796.1|5790.1|5796.1|5790.1|5793.6|5787.6|6
1619018900000|2021-04-21 15:28:20|5796.5|5790.5|5798.9|5792.9|5799.4|5793.4|5796.5|5790.5|5
1619018910000|2021-04-21 15:28:30|5798.6|5792.6|5797.9|5791.9|5799.4|5793.4|5797.6|5791.6|6
1619018920000|2021-04-21 15:28:40|5797.3|5791.3|5796.3|5790.3|5797.3|5791.3|5796.1|5790.1|1
1619018930000|2021-04-21 15:28:50|5794.3|5788.3|5794.9|5788.9|5796.1|5790.1|5794.3|5788.3|9
1619018940000|2021-04-21 15:29:00|5795.3|5789.3|5797.3|5791.3|5797.3|5791.3|5795|5789|11
1619018950000|2021-04-21 15:29:10|5797|5791|5796.3|5790.3|5797|5791|5795.8|5789.8|90
1619018960000|2021-04-21 15:29:20|5796.1|5790.1|5795.8|5789.8|5796.6|5790.6|5795.6|5789.6|0
1619018970000|2021-04-21 15:29:30|5796.6|5790.6|5797|5791|5797.5|5791.5|5795.5|5789.5|1
1619018980000|2021-04-21 15:29:40|5797.2|5791.2|5797|5791|5797.5|5791.5|5796|5790|6
1619018990000|2021-04-21 15:29:50|5796|5790|5797.5|5791.5|5797.5|5791.5|5796|5790|21
1619019000000|2021-04-21 15:30:00|5797.3|5791.3|5797|5791|5797.3|5791.3|5794.8|5788.8|37
1619019010000|2021-04-21 15:30:10|5797.2|5791.2|5801|5795|5801.2|5795.2|5796.7|5790.7|12
1619019020000|2021-04-21 15:30:20|5800.8|5794.8|5800.3|5794.3|5802.3|5796.3|5799.8|5793.8|8
1619019030000|2021-04-21 15:30:30|5800.8|5794.8|5800|5794|5801|5795|5800|5794|29
1619019040000|2021-04-21 15:30:40|5800.5|5794.5|5804|5798|5804.7|5798.7|5800.5|5794.5|27
1619019050000|2021-04-21 15:30:50|5804.3|5798.3|5804.3|5798.3|5805|5799|5804.2|5798.2|5
1619019060000|2021-04-21 15:31:00|5804.5|5798.5|5804.7|5798.7|5805|5799|5804.5|5798.5|3
1619019070000|2021-04-21 15:31:10|5804.3|5798.3|5804.3|5798.3|5804.8|5798.8|5804.2|5798.2|3
1619019080000|2021-04-21 15:31:20|5804.7|5798.7|5802|5796|5804.7|5798.7|5802|5796|3
1619019090000|2021-04-21 15:31:30|5801.8|5795.8|5802.5|5796.5|5802.5|5796.5|5801.6|5795.6|27
1619019100000|2021-04-21 15:31:40|5802.3|5796.3|5803.6|5797.6|5804|5798|5802.3|5796.3|2
1619019110000|2021-04-21 15:31:50|5803.5|5797.5|5805.5|5799.5|5806|5800|5803|5797|6
1619019120000|2021-04-21 15:32:00|5805.6|5799.6|5805.5|5799.5|5806.5|5800.5|5804.5|5798.5|3
1619019130000|2021-04-21 15:32:10|5804.8|5798.8|5806.6|5800.6|5806.6|5800.6|5804.3|5798.3|4
1619019140000|2021-04-21 15:32:20|5807.3|5801.3|5808.1|5802.1|5808.1|5802.1|5806.5|5800.5|22
1619019150000|2021-04-21 15:32:30|5808.5|5802.5|5807.5|5801.5|5808.6|5802.6|5807.5|5801.5|17
1619019160000|2021-04-21 15:32:40|5808.1|5802.1|5805.8|5799.8|5808.1|5802.1|5805.1|5799.1|9
1619019170000|2021-04-21 15:32:50|5805.3|5799.3|5804.5|5798.5|5805.3|5799.3|5804.5|5798.5|1
1619019180000|2021-04-21 15:33:00|5804|5798|5807.3|5801.3|5807.8|5801.8|5804|5798|16
1619019190000|2021-04-21 15:33:10|5806.1|5800.1|5806.5|5800.5|5806.6|5800.6|5806|5800|3
1619019200000|2021-04-21 15:33:20|5806.6|5800.6|5803.5|5797.5|5806.6|5800.6|5803.5|5797.5|1
1619019210000|2021-04-21 15:33:30|5803.8|5797.8|5804|5798|5804.8|5798.8|5803.6|5797.6|2
1619019220000|2021-04-21 15:33:40|5803.8|5797.8|5801.8|5795.8|5804.3|5798.3|5801.6|5795.6|5
1619019230000|2021-04-21 15:33:50|5802.8|5796.8|5800.3|5794.3|5802.8|5796.8|5800.3|5794.3|6
1619019240000|2021-04-21 15:34:00|5801.3|5795.3|5801.3|5795.3|5802.6|5796.6|5800.8|5794.8|1
1619019250000|2021-04-21 15:34:10|5802.8|5796.8|5802.5|5796.5|5803.3|5797.3|5802.3|5796.3|2
1619019260000|2021-04-21 15:34:20|5802.6|5796.6|5800.8|5794.8|5802.6|5796.6|5800.3|5794.3|1
1619019270000|2021-04-21 15:34:30|5801|5795|5801|5795|5801|5795|5800.8|5794.8|4
1619019280000|2021-04-21 15:34:40|5800.8|5794.8|5800.8|5794.8|5801|5795|5800.8|5794.8|1
1619019290000|2021-04-21 15:34:50|5801|5795|5801.8|5795.8|5801.8|5795.8|5800.8|5794.8|0
1619019300000|2021-04-21 15:35:00|5801.6|5795.6|5800.8|5794.8|5801.8|5795.8|5799.8|5793.8|12
1619019310000|2021-04-21 15:35:10|5801.1|5795.1|5801|5795|5801.6|5795.6|5800.3|5794.3|1
1619019320000|2021-04-21 15:35:20|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|3
1619019330000|2021-04-21 15:35:30|5799.3|5793.3|5799.3|5793.3|5799.3|5793.3|5799|5793|0
1619019340000|2021-04-21 15:35:40|5799|5793|5798.8|5792.8|5799|5793|5798.3|5792.3|3
1619019350000|2021-04-21 15:35:50|5798|5792|5796.8|5790.8|5798|5792|5796.3|5790.3|6
1619019360000|2021-04-21 15:36:00|5797.3|5791.3|5797.6|5791.6|5797.6|5791.6|5796.3|5790.3|2
1619019370000|2021-04-21 15:36:10|5797.3|5791.3|5797|5791|5797.6|5791.6|5796.8|5790.8|4
1619019380000|2021-04-21 15:36:20|5797.6|5791.6|5798.3|5792.3|5798.8|5792.8|5797.6|5791.6|2
1619019390000|2021-04-21 15:36:30|5797.9|5791.9|5798.1|5792.1|5798.3|5792.3|5797.8|5791.8|1
1619019400000|2021-04-21 15:36:40|5798.6|5792.6|5798.8|5792.8|5799.8|5793.8|5798|5792|2
1619019410000|2021-04-21 15:36:50|5799.3|5793.3|5797.5|5791.5|5799.3|5793.3|5796.5|5790.5|3
1619019420000|2021-04-21 15:37:00|5797.3|5791.3|5797.5|5791.5|5797.5|5791.5|5797|5791|0
1619019430000|2021-04-21 15:37:10|5796|5790|5797.5|5791.5|5797.5|5791.5|5796|5790|2
1619019440000|2021-04-21 15:37:20|5796.3|5790.3|5796.1|5790.1|5796.3|5790.3|5795.6|5789.6|3
1619019450000|2021-04-21 15:37:30|5796|5790|5795.6|5789.6|5796|5790|5795.6|5789.6|0
1619019460000|2021-04-21 15:37:40|5796.1|5790.1|5797|5791|5797|5791|5796.1|5790.1|3
1619019470000|2021-04-21 15:37:50|5797.6|5791.6|5799.5|5793.5|5799.5|5793.5|5797.6|5791.6|3
1619019480000|2021-04-21 15:38:00|5800|5794|5800.3|5794.3|5800.3|5794.3|5798.8|5792.8|1
1619019490000|2021-04-21 15:38:10|5800.6|5794.6|5799.8|5793.8|5800.8|5794.8|5799.8|5793.8|0
1619019500000|2021-04-21 15:38:20|5799.3|5793.3|5797.8|5791.8|5799.3|5793.3|5797.8|5791.8|0
1619019510000|2021-04-21 15:38:30|5797.3|5791.3|5797.8|5791.8|5797.8|5791.8|5796.8|5790.8|2
1619019520000|2021-04-21 15:38:40|5798|5792|5797.8|5791.8|5798|5792|5797.6|5791.6|0
1619019530000|2021-04-21 15:38:50|5802.6|5796.6|5803.9|5797.9|5804.4|5798.4|5802.6|5796.6|21
1619019540000|2021-04-21 15:39:00|5804.4|5798.4|5803.3|5797.3|5805.3|5799.3|5802.9|5796.9|0
1619019550000|2021-04-21 15:39:10|5804.4|5798.4|5809.9|5803.9|5810.6|5804.6|5803.4|5797.4|6
1619019560000|2021-04-21 15:39:20|5809.6|5803.6|5810.3|5804.3|5810.3|5804.3|5809.3|5803.3|1
1619019570000|2021-04-21 15:39:30|5808.6|5802.6|5806.9|5800.9|5808.6|5802.6|5806.9|5800.9|8
1619019580000|2021-04-21 15:39:40|5806.4|5800.4|5805.1|5799.1|5806.4|5800.4|5805.1|5799.1|49
1619019590000|2021-04-21 15:39:50|5804.9|5798.9|5805.9|5799.9|5806.1|5800.1|5803.1|5797.1|0
1619019600000|2021-04-21 15:40:00|5806.1|5800.1|5806.7|5800.7|5807.7|5801.7|5805.4|5799.4|0
1619019610000|2021-04-21 15:40:10|5805.7|5799.7|5805.2|5799.2|5805.9|5799.9|5805.2|5799.2|0
1619019620000|2021-04-21 15:40:20|5804.7|5798.7|5805.2|5799.2|5805.2|5799.2|5804.5|5798.5|0
1619019630000|2021-04-21 15:40:30|5804.4|5798.4|5803.7|5797.7|5804.4|5798.4|5803.7|5797.7|1
1619019640000|2021-04-21 15:40:40|5804|5798|5805.5|5799.5|5805.5|5799.5|5804|5798|2
1619019650000|2021-04-21 15:40:50|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|2
1619019660000|2021-04-21 15:41:00|5804.7|5798.7|5804.1|5798.1|5804.7|5798.7|5803.7|5797.7|3
1619019670000|2021-04-21 15:41:10|5803.9|5797.9|5802.2|5796.2|5803.9|5797.9|5801.6|5795.6|3
1619019680000|2021-04-21 15:41:20|5801.7|5795.7|5802.1|5796.1|5802.1|5796.1|5801.6|5795.6|4
1619019690000|2021-04-21 15:41:30|5801.9|5795.9|5799.7|5793.7|5801.9|5795.9|5799.7|5793.7|4
1619019700000|2021-04-21 15:41:40|5800.6|5794.6|5799.2|5793.2|5800.6|5794.6|5798.2|5792.2|8
1619019710000|2021-04-21 15:41:50|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|1
1619019720000|2021-04-21 15:42:00|5799.1|5793.1|5799.6|5793.6|5800.9|5794.9|5798.1|5792.1|2
1619019730000|2021-04-21 15:42:10|5799.2|5793.2|5797.6|5791.6|5799.6|5793.6|5797.6|5791.6|1
1619019740000|2021-04-21 15:42:20|5798.2|5792.2|5798.6|5792.6|5798.7|5792.7|5797.7|5791.7|3
1619019750000|2021-04-21 15:42:30|5798.2|5792.2|5797.2|5791.2|5798.2|5792.2|5797.2|5791.2|7
1619019760000|2021-04-21 15:42:40|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|1
1619019770000|2021-04-21 15:42:50|5797.6|5791.6|5799.6|5793.6|5799.6|5793.6|5797.6|5791.6|2
1619019780000|2021-04-21 15:43:00|5800.2|5794.2|5800.6|5794.6|5800.6|5794.6|5799.9|5793.9|1
1619019790000|2021-04-21 15:43:10|5800.1|5794.1|5798.9|5792.9|5800.1|5794.1|5798.4|5792.4|3
1619019800000|2021-04-21 15:43:20|5798.7|5792.7|5799.2|5793.2|5799.2|5793.2|5798.2|5792.2|1
1619019810000|2021-04-21 15:43:30|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5798.2|5792.2|1
1619019820000|2021-04-21 15:43:40|5800.4|5794.4|5801.2|5795.2|5802.2|5796.2|5800.4|5794.4|31
1619019830000|2021-04-21 15:43:50|5801.4|5795.4|5802.6|5796.6|5802.6|5796.6|5801.4|5795.4|0
1619019840000|2021-04-21 15:44:00|5802.9|5796.9|5803.2|5797.2|5804.2|5798.2|5802.6|5796.6|3
1619019850000|2021-04-21 15:44:10|5803.6|5797.6|5804.6|5798.6|5805.9|5799.9|5803.2|5797.2|6
1619019860000|2021-04-21 15:44:20|5805.6|5799.6|5805.2|5799.2|5805.6|5799.6|5805.1|5799.1|0
1619019870000|2021-04-21 15:44:30|5805.6|5799.6|5803.9|5797.9|5805.6|5799.6|5803.6|5797.6|3
1619019880000|2021-04-21 15:44:40|5804.4|5798.4|5805.9|5799.9|5805.9|5799.9|5803.7|5797.7|2
1619019890000|2021-04-21 15:44:50|5805.2|5799.2|5805.9|5799.9|5805.9|5799.9|5805.2|5799.2|3
1619019900000|2021-04-21 15:45:00|5806.7|5800.7|5806.2|5800.2|5806.7|5800.7|5805.7|5799.7|2
1619019910000|2021-04-21 15:45:10|5806.7|5800.7|5805.9|5799.9|5806.9|5800.9|5805.7|5799.7|2
1619019920000|2021-04-21 15:45:20|5806.2|5800.2|5807.9|5801.9|5808.9|5802.9|5806.2|5800.2|22
1619019930000|2021-04-21 15:45:30|5808.1|5802.1|5807.6|5801.6|5808.1|5802.1|5806.9|5800.9|2
1619019940000|2021-04-21 15:45:40|5807.2|5801.2|5805.7|5799.7|5807.6|5801.6|5805.7|5799.7|8
1619019950000|2021-04-21 15:45:50|5806.2|5800.2|5806.9|5800.9|5806.9|5800.9|5805.9|5799.9|2
1619019960000|2021-04-21 15:46:00|5807.1|5801.1|5806.2|5800.2|5807.1|5801.1|5805.9|5799.9|2
1619019970000|2021-04-21 15:46:10|5807|5801|5803.9|5797.9|5807|5801|5803.9|5797.9|6
1619019980000|2021-04-21 15:46:20|5804.2|5798.2|5805|5799|5805|5799|5803.7|5797.7|2
1619019990000|2021-04-21 15:46:30|5803.9|5797.9|5806.9|5800.9|5807.7|5801.7|5803.9|5797.9|7
1619020000000|2021-04-21 15:46:40|5806.4|5800.4|5804.9|5798.9|5806.4|5800.4|5804.9|5798.9|2
1619020020000|2021-04-21 15:47:00|5805.2|5799.2|5807.9|5801.9|5807.9|5801.9|5805.2|5799.2|7
1619020030000|2021-04-21 15:47:10|5808.2|5802.2|5807.5|5801.5|5808.2|5802.2|5807.2|5801.2|2
1619020040000|2021-04-21 15:47:20|5807.7|5801.7|5806.5|5800.5|5808|5802|5806.2|5800.2|6
1619020050000|2021-04-21 15:47:30|5806.2|5800.2|5806.5|5800.5|5806.5|5800.5|5806|5800|0
1619020060000|2021-04-21 15:47:40|5806.2|5800.2|5806.5|5800.5|5806.5|5800.5|5805|5799|0
1619020070000|2021-04-21 15:47:50|5806.7|5800.7|5806.5|5800.5|5806.7|5800.7|5806.2|5800.2|1
1619020080000|2021-04-21 15:48:00|5806.7|5800.7|5806|5800|5806.7|5800.7|5806|5800|1
1619020090000|2021-04-21 15:48:10|5805.2|5799.2|5804.9|5798.9|5805.2|5799.2|5804.9|5798.9|1
1619020100000|2021-04-21 15:48:20|5805.2|5799.2|5803.9|5797.9|5805.2|5799.2|5803.7|5797.7|4
1619020110000|2021-04-21 15:48:30|5805.4|5799.4|5805.2|5799.2|5805.7|5799.7|5805.2|5799.2|0
1619020120000|2021-04-21 15:48:40|5805|5799|5804.7|5798.7|5805|5799|5803.9|5797.9|0
1619020130000|2021-04-21 15:48:50|5805.2|5799.2|5805.7|5799.7|5805.7|5799.7|5805.2|5799.2|0
1619020140000|2021-04-21 15:49:00|5806.2|5800.2|5805.4|5799.4|5806.2|5800.2|5804.9|5798.9|6
1619020150000|2021-04-21 15:49:10|5805.9|5799.9|5805.7|5799.7|5806.4|5800.4|5805.2|5799.2|7
1619020160000|2021-04-21 15:49:20|5805.2|5799.2|5804.9|5798.9|5805.2|5799.2|5804.9|5798.9|0
1619020170000|2021-04-21 15:49:30|5805|5799|5805.2|5799.2|5805.5|5799.5|5805|5799|0
1619020180000|2021-04-21 15:49:40|5805.5|5799.5|5805.2|5799.2|5805.5|5799.5|5803.9|5797.9|7
1619020200000|2021-04-21 15:50:00|5804.7|5798.7|5804.4|5798.4|5804.7|5798.7|5804|5798|3
1619020210000|2021-04-21 15:50:10|5804.7|5798.7|5803.2|5797.2|5804.7|5798.7|5802.7|5796.7|4
1619020220000|2021-04-21 15:50:20|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|0
1619020230000|2021-04-21 15:50:30|5802.5|5796.5|5801.7|5795.7|5802.5|5796.5|5801.7|5795.7|12
1619020240000|2021-04-21 15:50:40|5801.3|5795.3|5800.7|5794.7|5801.3|5795.3|5800.7|5794.7|10
1619020250000|2021-04-21 15:50:50|5800.5|5794.5|5801.4|5795.4|5801.7|5795.7|5800.5|5794.5|4
1619020260000|2021-04-21 15:51:00|5800.9|5794.9|5801|5795|5801.7|5795.7|5800.9|5794.9|3
1619020270000|2021-04-21 15:51:10|5800.9|5794.9|5801.9|5795.9|5801.9|5795.9|5800.4|5794.4|22
1619020280000|2021-04-21 15:51:20|5802.1|5796.1|5801.1|5795.1|5802.6|5796.6|5801.1|5795.1|14
1619020290000|2021-04-21 15:51:30|5801.4|5795.4|5803.6|5797.6|5803.6|5797.6|5801.4|5795.4|37
1619020300000|2021-04-21 15:51:40|5804.1|5798.1|5808.7|5802.7|5808.7|5802.7|5804.1|5798.1|22
1619020310000|2021-04-21 15:51:50|5809.9|5803.9|5808.3|5802.3|5809.9|5803.9|5808.1|5802.1|15
1619020320000|2021-04-21 15:52:00|5808.6|5802.6|5812.8|5806.8|5814.8|5808.8|5808.3|5802.3|9
1619020330000|2021-04-21 15:52:10|5813.1|5807.1|5813.3|5807.3|5814.6|5808.6|5812.3|5806.3|12
1619020340000|2021-04-21 15:52:20|5813.4|5807.4|5814.6|5808.6|5814.6|5808.6|5813.3|5807.3|61
1619020350000|2021-04-21 15:52:30|5814.8|5808.8|5814.8|5808.8|5814.9|5808.9|5814.6|5808.6|5
1619020360000|2021-04-21 15:52:40|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|5814.9|5808.9|9
1619020370000|2021-04-21 15:52:50|5815.1|5809.1|5814.8|5808.8|5815.1|5809.1|5814.8|5808.8|30
1619020380000|2021-04-21 15:53:00|5814.6|5808.6|5811.1|5805.1|5815.1|5809.1|5809.9|5803.9|24
1619020390000|2021-04-21 15:53:10|5811.2|5805.2|5804.7|5798.7|5811.2|5805.2|5804.7|5798.7|9
1619020400000|2021-04-21 15:53:20|5803.9|5797.9|5804.4|5798.4|5806.1|5800.1|5803.7|5797.7|1
1619020410000|2021-04-21 15:53:30|5810.1|5804.1|5806.7|5800.7|5810.1|5804.1|5806.7|5800.7|5
1619020420000|2021-04-21 15:53:40|5807.9|5801.9|5813.8|5807.8|5813.8|5807.8|5807.9|5801.9|8
1619020430000|2021-04-21 15:53:50|5814.4|5808.4|5812.4|5806.4|5814.8|5808.8|5812.3|5806.3|1
1619020440000|2021-04-21 15:54:00|5813.1|5807.1|5812.3|5806.3|5813.1|5807.1|5812.1|5806.1|0
1619020450000|2021-04-21 15:54:10|5811.9|5805.9|5814.6|5808.6|5814.6|5808.6|5811.8|5805.8|23
1619020460000|2021-04-21 15:54:20|5814.4|5808.4|5814.8|5808.8|5814.8|5808.8|5814.1|5808.1|9
1619020470000|2021-04-21 15:54:30|5814.1|5808.1|5819.7|5813.7|5822.1|5816.1|5814.1|5808.1|64
1619020480000|2021-04-21 15:54:40|5819.3|5813.3|5817.3|5811.3|5821.1|5815.1|5816.1|5810.1|34
1619020490000|2021-04-21 15:54:50|5817.8|5811.8|5816.3|5810.3|5817.8|5811.8|5815.3|5809.3|8
1619020500000|2021-04-21 15:55:00|5816.8|5810.8|5819.3|5813.3|5819.3|5813.3|5816.5|5810.5|2
1619020510000|2021-04-21 15:55:10|5819.5|5813.5|5817.3|5811.3|5819.5|5813.5|5816.3|5810.3|11
1619020520000|2021-04-21 15:55:20|5817.6|5811.6|5818.6|5812.6|5818.8|5812.8|5817.1|5811.1|16
1619020530000|2021-04-21 15:55:30|5816.8|5810.8|5816.6|5810.6|5816.8|5810.8|5816.1|5810.1|1
1619020540000|2021-04-21 15:55:40|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|4
1619020550000|2021-04-21 15:55:50|5815.6|5809.6|5812.3|5806.3|5815.6|5809.6|5812.3|5806.3|7
1619020560000|2021-04-21 15:56:00|5812.1|5806.1|5806.5|5800.5|5812.1|5806.1|5806.5|5800.5|13
1619020570000|2021-04-21 15:56:10|5806.3|5800.3|5805.3|5799.3|5807.5|5801.5|5805.3|5799.3|13
1619020580000|2021-04-21 15:56:20|5805.5|5799.5|5806.8|5800.8|5807.2|5801.2|5805|5799|19
1619020590000|2021-04-21 15:56:30|5807.2|5801.2|5808.7|5802.7|5809|5803|5807.2|5801.2|9
1619020600000|2021-04-21 15:56:40|5808.8|5802.8|5809.8|5803.8|5809.8|5803.8|5807|5801|23
1619020610000|2021-04-21 15:56:50|5809.5|5803.5|5808.8|5802.8|5809.8|5803.8|5808.8|5802.8|22
1619020620000|2021-04-21 15:57:00|5808.5|5802.5|5806.7|5800.7|5808.5|5802.5|5806.7|5800.7|10
1619020630000|2021-04-21 15:57:10|5807.2|5801.2|5806.2|5800.2|5807.2|5801.2|5806.2|5800.2|11
1619020640000|2021-04-21 15:57:20|5805.2|5799.2|5804|5798|5805.2|5799.2|5804|5798|6
1619020650000|2021-04-21 15:57:30|5803.8|5797.8|5806.5|5800.5|5806.5|5800.5|5803.7|5797.7|5
1619020660000|2021-04-21 15:57:40|5806.4|5800.4|5808.4|5802.4|5808.4|5802.4|5804.2|5798.2|5
1619020670000|2021-04-21 15:57:50|5808.5|5802.5|5808.7|5802.7|5809.2|5803.2|5808|5802|31
1619020680000|2021-04-21 15:58:00|5808.4|5802.4|5805.5|5799.5|5808.4|5802.4|5805.5|5799.5|9
1619020690000|2021-04-21 15:58:10|5805.4|5799.4|5805.2|5799.2|5805.5|5799.5|5804.2|5798.2|18
1619020700000|2021-04-21 15:58:20|5805|5799|5802.2|5796.2|5806.2|5800.2|5801.4|5795.4|12
1619020710000|2021-04-21 15:58:30|5802.9|5796.9|5804.7|5798.7|5804.7|5798.7|5802.9|5796.9|1
1619020720000|2021-04-21 15:58:40|5804.9|5798.9|5806.5|5800.5|5806.9|5800.9|5804.9|5798.9|0
1619020730000|2021-04-21 15:58:50|5806.4|5800.4|5807.4|5801.4|5808.4|5802.4|5806.4|5800.4|9
1619020740000|2021-04-21 15:59:00|5806.7|5800.7|5805.2|5799.2|5806.7|5800.7|5805|5799|7
1619020750000|2021-04-21 15:59:10|5805.7|5799.7|5806.5|5800.5|5806.9|5800.9|5805.2|5799.2|5
1619020760000|2021-04-21 15:59:20|5806.4|5800.4|5806.5|5800.5|5806.5|5800.5|5804.3|5798.3|6
1619020770000|2021-04-21 15:59:30|5806.2|5800.2|5808|5802|5808|5802|5805|5799|1
1619020780000|2021-04-21 15:59:40|5807.5|5801.5|5808.8|5802.8|5809.2|5803.2|5807|5801|8
1619020790000|2021-04-21 15:59:50|5808.3|5802.3|5809.7|5803.7|5809.7|5803.7|5807.8|5801.8|1
1619020800000|2021-04-21 16:00:00|5809.8|5803.8|5810.5|5804.5|5810.5|5804.5|5809.7|5803.7|4
1619020810000|2021-04-21 16:00:10|5810.3|5804.3|5810.5|5804.5|5810.8|5804.8|5810.3|5804.3|24
1619020820000|2021-04-21 16:00:20|5810.3|5804.3|5810.5|5804.5|5810.5|5804.5|5810.1|5804.1|18
1619020830000|2021-04-21 16:00:30|5811.1|5805.1|5812.9|5806.9|5815.1|5809.1|5811.1|5805.1|32
1619020840000|2021-04-21 16:00:40|5813.1|5807.1|5814.9|5808.9|5814.9|5808.9|5813.1|5807.1|23
1619020850000|2021-04-21 16:00:50|5814.6|5808.6|5814.9|5808.9|5815.6|5809.6|5814.6|5808.6|14
1619020860000|2021-04-21 16:01:00|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.1|5808.1|0
1619020870000|2021-04-21 16:01:10|5814.9|5808.9|5813.3|5807.3|5814.9|5808.9|5812.8|5806.8|3
1619020880000|2021-04-21 16:01:20|5813.1|5807.1|5813.6|5807.6|5813.8|5807.8|5813.1|5807.1|1
1619020890000|2021-04-21 16:01:30|5813.8|5807.8|5813.6|5807.6|5814|5808|5813.6|5807.6|0
1619020900000|2021-04-21 16:01:40|5813.4|5807.4|5816.1|5810.1|5816.6|5810.6|5813.3|5807.3|1
1619020910000|2021-04-21 16:01:50|5815.8|5809.8|5815.1|5809.1|5816.3|5810.3|5815.1|5809.1|2
1619020920000|2021-04-21 16:02:00|5815.3|5809.3|5814.5|5808.5|5816.4|5810.4|5814.3|5808.3|3
1619020930000|2021-04-21 16:02:10|5814.3|5808.3|5816|5810|5816|5810|5814|5808|3
1619020940000|2021-04-21 16:02:20|5816.6|5810.6|5816.6|5810.6|5817.3|5811.3|5816.6|5810.6|18
1619020950000|2021-04-21 16:02:30|5816.1|5810.1|5816.6|5810.6|5816.6|5810.6|5815.5|5809.5|19
1619020960000|2021-04-21 16:02:40|5817.8|5811.8|5815.8|5809.8|5817.8|5811.8|5815.8|5809.8|2
1619020970000|2021-04-21 16:02:50|5815.5|5809.5|5815.5|5809.5|5815.8|5809.8|5815.3|5809.3|0
1619020980000|2021-04-21 16:03:00|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|4
1619020990000|2021-04-21 16:03:10|5814.8|5808.8|5815.5|5809.5|5815.5|5809.5|5814.8|5808.8|0
1619021000000|2021-04-21 16:03:20|5815.3|5809.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|2
1619021010000|2021-04-21 16:03:30|5814.5|5808.5|5815.5|5809.5|5815.5|5809.5|5814.5|5808.5|0
1619021020000|2021-04-21 16:03:40|5815.8|5809.8|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1619021030000|2021-04-21 16:03:50|||||||||1
1619021040000|2021-04-21 16:04:00|5815.5|5809.5|5816.3|5810.3|5816.3|5810.3|5815.3|5809.3|0
1619021050000|2021-04-21 16:04:10|5815.6|5809.6|5816.5|5810.5|5816.5|5810.5|5815.6|5809.6|1
1619021060000|2021-04-21 16:04:20|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|1
1619021070000|2021-04-21 16:04:30|5816|5810|5816|5810|5816|5810|5815|5809|1
1619021080000|2021-04-21 16:04:40|5815.6|5809.6|5814.5|5808.5|5815.6|5809.6|5814.3|5808.3|4
1619021090000|2021-04-21 16:04:50|5814.3|5808.3|5814.3|5808.3|5815.3|5809.3|5814.3|5808.3|2
1619021100000|2021-04-21 16:05:00|5814.5|5808.5|5815.3|5809.3|5815.3|5809.3|5814.3|5808.3|0
1619021110000|2021-04-21 16:05:10|5814.9|5808.9|5815.1|5809.1|5815.1|5809.1|5814.6|5808.6|5
1619021120000|2021-04-21 16:05:20|5814.8|5808.8|5816.3|5810.3|5816.3|5810.3|5814.6|5808.6|15
1619021130000|2021-04-21 16:05:30|5815|5809|5814.9|5808.9|5815.1|5809.1|5813.4|5807.4|44
1619021140000|2021-04-21 16:05:40|5814.7|5808.7|5814.9|5808.9|5815.4|5809.4|5814.7|5808.7|6
1619021150000|2021-04-21 16:05:50|5815.7|5809.7|5816.7|5810.7|5816.7|5810.7|5815.4|5809.4|0
1619021160000|2021-04-21 16:06:00|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|1
1619021170000|2021-04-21 16:06:10|5815.2|5809.2|5816.9|5810.9|5816.9|5810.9|5814.7|5808.7|6
1619021180000|2021-04-21 16:06:20|5816.7|5810.7|5816.6|5810.6|5817.1|5811.1|5816.4|5810.4|3
1619021190000|2021-04-21 16:06:30|5816.8|5810.8|5816.4|5810.4|5817.1|5811.1|5816.1|5810.1|1
1619021200000|2021-04-21 16:06:40|5816.7|5810.7|5816.9|5810.9|5816.9|5810.9|5816.4|5810.4|1
1619021220000|2021-04-21 16:07:00|5816.6|5810.6|5815.8|5809.8|5818.1|5812.1|5815.3|5809.3|14
1619021230000|2021-04-21 16:07:10|5815.6|5809.6|5814.2|5808.2|5816.6|5810.6|5814.2|5808.2|52
1619021240000|2021-04-21 16:07:20|5814.4|5808.4|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|3
1619021250000|2021-04-21 16:07:30|5815.9|5809.9|5817.7|5811.7|5817.9|5811.9|5815.9|5809.9|1
1619021260000|2021-04-21 16:07:40|5818.7|5812.7|5818.7|5812.7|5819.2|5813.2|5818.7|5812.7|2
1619021270000|2021-04-21 16:07:50|5818.9|5812.9|5820.7|5814.7|5821.7|5815.7|5818.9|5812.9|8
1619021280000|2021-04-21 16:08:00|5819.9|5813.9|5817.1|5811.1|5820.1|5814.1|5816.6|5810.6|4
1619021290000|2021-04-21 16:08:10|5816.9|5810.9|5813.4|5807.4|5816.9|5810.9|5813.4|5807.4|3
1619021300000|2021-04-21 16:08:20|5811.1|5805.1|5808.3|5802.3|5811.1|5805.1|5808.3|5802.3|10
1619021310000|2021-04-21 16:08:30|5808.1|5802.1|5807.9|5801.9|5808.1|5802.1|5807.4|5801.4|8
1619021320000|2021-04-21 16:08:40|5806.9|5800.9|5807.3|5801.3|5807.3|5801.3|5806.9|5800.9|10
1619021330000|2021-04-21 16:08:50|5806.9|5800.9|5804.4|5798.4|5806.9|5800.9|5804.3|5798.3|18
1619021340000|2021-04-21 16:09:00|5804.3|5798.3|5803.9|5797.9|5804.8|5798.8|5803.6|5797.6|4
1619021350000|2021-04-21 16:09:10|5803.6|5797.6|5800.1|5794.1|5803.8|5797.8|5799.4|5793.4|10
1619021360000|2021-04-21 16:09:20|5799.9|5793.9|5801.6|5795.6|5801.6|5795.6|5798.8|5792.8|10
1619021370000|2021-04-21 16:09:30|5801.8|5795.8|5802.8|5796.8|5802.8|5796.8|5801.6|5795.6|3
1619021380000|2021-04-21 16:09:40|5802.1|5796.1|5801.8|5795.8|5802.1|5796.1|5801.1|5795.1|4
1619021390000|2021-04-21 16:09:50|5802.6|5796.6|5802.1|5796.1|5802.8|5796.8|5802.1|5796.1|0
1619021400000|2021-04-21 16:10:00|5802.3|5796.3|5806.1|5800.1|5806.1|5800.1|5801.3|5795.3|5
1619021410000|2021-04-21 16:10:10|5805.9|5799.9|5805.4|5799.4|5805.9|5799.9|5804.1|5798.1|3
1619021420000|2021-04-21 16:10:20|5806.1|5800.1|5805.9|5799.9|5806.2|5800.2|5805.6|5799.6|1
1619021430000|2021-04-21 16:10:30|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1619021440000|2021-04-21 16:10:40|5805.4|5799.4|5804.9|5798.9|5805.4|5799.4|5803.9|5797.9|1
1619021450000|2021-04-21 16:10:50|5804.4|5798.4|5803.9|5797.9|5804.4|5798.4|5803.1|5797.1|4
1619021460000|2021-04-21 16:11:00|5803.1|5797.1|5803.3|5797.3|5803.6|5797.6|5803.1|5797.1|0
1619021470000|2021-04-21 16:11:10|5803.4|5797.4|5801.8|5795.8|5803.9|5797.9|5801.8|5795.8|4
1619021480000|2021-04-21 16:11:20|5801.6|5795.6|5802.1|5796.1|5802.6|5796.6|5801.6|5795.6|0
1619021490000|2021-04-21 16:11:30|5801.9|5795.9|5802.3|5796.3|5802.3|5796.3|5801.9|5795.9|1
1619021500000|2021-04-21 16:11:40|5803.1|5797.1|5802.9|5796.9|5803.1|5797.1|5802.9|5796.9|0
1619021510000|2021-04-21 16:11:50|5803.1|5797.1|5803.6|5797.6|5803.8|5797.8|5802.9|5796.9|0
1619021520000|2021-04-21 16:12:00|5803.4|5797.4|5803.9|5797.9|5804.1|5798.1|5803.1|5797.1|6
1619021530000|2021-04-21 16:12:10|5804.6|5798.6|5804.9|5798.9|5805.4|5799.4|5804.6|5798.6|0
1619021540000|2021-04-21 16:12:20|5805.1|5799.1|5803.3|5797.3|5806.1|5800.1|5803.3|5797.3|2
1619021550000|2021-04-21 16:12:30|5803.4|5797.4|5801.3|5795.3|5803.4|5797.4|5801.3|5795.3|4
1619021560000|2021-04-21 16:12:40|5800.9|5794.9|5799.9|5793.9|5801.8|5795.8|5799.9|5793.9|4
1619021570000|2021-04-21 16:12:50|5800.3|5794.3|5800.1|5794.1|5800.3|5794.3|5799.8|5793.8|6
1619021580000|2021-04-21 16:13:00|5800.3|5794.3|5801.3|5795.3|5801.8|5795.8|5800.1|5794.1|2
1619021590000|2021-04-21 16:13:10|5801.8|5795.8|5803.3|5797.3|5803.4|5797.4|5801.8|5795.8|0
1619021600000|2021-04-21 16:13:20|5803.4|5797.4|5803.1|5797.1|5803.8|5797.8|5803.1|5797.1|5
1619021610000|2021-04-21 16:13:30|5802.8|5796.8|5803.1|5797.1|5803.1|5797.1|5802.8|5796.8|1
1619021630000|2021-04-21 16:13:50|5802.8|5796.8|5802.7|5796.7|5802.8|5796.8|5802.7|5796.7|0
1619021640000|2021-04-21 16:14:00|5801.9|5795.9|5802.2|5796.2|5802.2|5796.2|5801.1|5795.1|4
1619021650000|2021-04-21 16:14:10|5802.6|5796.6|5803.1|5797.1|5803.2|5797.2|5802.6|5796.6|0
1619021660000|2021-04-21 16:14:20|5803.6|5797.6|5803.2|5797.2|5803.6|5797.6|5803.1|5797.1|2
1619021670000|2021-04-21 16:14:30|5802.9|5796.9|5802.4|5796.4|5803.2|5797.2|5802.1|5796.1|16
1619021680000|2021-04-21 16:14:40|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|5805.4|5799.4|11
1619021690000|2021-04-21 16:14:50|5805.2|5799.2|5805.4|5799.4|5805.4|5799.4|5804.4|5798.4|1
1619021700000|2021-04-21 16:15:00|5805.1|5799.1|5804.4|5798.4|5805.1|5799.1|5803.8|5797.8|2
1619021710000|2021-04-21 16:15:10|5804.6|5798.6|5804.8|5798.8|5804.8|5798.8|5804.4|5798.4|4
1619021720000|2021-04-21 16:15:20|5805.1|5799.1|5811.6|5805.6|5811.6|5805.6|5805.1|5799.1|47
1619021730000|2021-04-21 16:15:30|5811.1|5805.1|5808.4|5802.4|5811.1|5805.1|5807.8|5801.8|12
1619021740000|2021-04-21 16:15:40|5808.1|5802.1|5810.7|5804.7|5811.6|5805.6|5808.1|5802.1|14
1619021750000|2021-04-21 16:15:50|5811.6|5805.6|5813.9|5807.9|5813.9|5807.9|5811.6|5805.6|13
1619021760000|2021-04-21 16:16:00|5814.2|5808.2|5814.7|5808.7|5816.6|5810.6|5814.2|5808.2|16
1619021770000|2021-04-21 16:16:10|5812.9|5806.9|5815.2|5809.2|5816.4|5810.4|5812.9|5806.9|19
1619021780000|2021-04-21 16:16:20|5815.1|5809.1|5817.6|5811.6|5818.3|5812.3|5815.1|5809.1|32
1619021790000|2021-04-21 16:16:30|5817.9|5811.9|5819.6|5813.6|5819.6|5813.6|5817.9|5811.9|3
1619021800000|2021-04-21 16:16:40|5820.3|5814.3|5823.1|5817.1|5823.1|5817.1|5820.3|5814.3|23
1619021810000|2021-04-21 16:16:50|5822.9|5816.9|5823.4|5817.4|5823.4|5817.4|5822.3|5816.3|6
1619021820000|2021-04-21 16:17:00|5823.1|5817.1|5820.1|5814.1|5823.1|5817.1|5819.5|5813.5|13
1619021830000|2021-04-21 16:17:10|5820.4|5814.4|5821.3|5815.3|5821.5|5815.5|5820.4|5814.4|4
1619021840000|2021-04-21 16:17:20|5821.5|5815.5|5822.3|5816.3|5822.3|5816.3|5820.5|5814.5|7
1619021850000|2021-04-21 16:17:30|5821.8|5815.8|5821|5815|5822.5|5816.5|5820.7|5814.7|11
1619021860000|2021-04-21 16:17:40|5822|5816|5822.3|5816.3|5822.5|5816.5|5821.5|5815.5|1
1619021870000|2021-04-21 16:17:50|5821.6|5815.6|5821.3|5815.3|5822|5816|5821.3|5815.3|4
1619021880000|2021-04-21 16:18:00|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821|5815|0
1619021890000|2021-04-21 16:18:10|5821.3|5815.3|5819.8|5813.8|5821.3|5815.3|5819.8|5813.8|5
1619021900000|2021-04-21 16:18:20|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5817.8|5811.8|11
1619021910000|2021-04-21 16:18:30|5818.3|5812.3|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|5
1619021920000|2021-04-21 16:18:40|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|15
1619021930000|2021-04-21 16:18:50|5818.7|5812.7|5818.6|5812.6|5818.8|5812.8|5818.6|5812.6|35
1619021940000|2021-04-21 16:19:00|5819.1|5813.1|5817.5|5811.5|5819.1|5813.1|5817.3|5811.3|4
1619021950000|2021-04-21 16:19:10|5817.3|5811.3|5817.5|5811.5|5817.5|5811.5|5817.3|5811.3|1
1619021960000|2021-04-21 16:19:20|5818|5812|5817.6|5811.6|5818|5812|5817.6|5811.6|3
1619021970000|2021-04-21 16:19:30|5818|5812|5819|5813|5819.3|5813.3|5818|5812|7
1619021980000|2021-04-21 16:19:40|5818.5|5812.5|5818.1|5812.1|5820.3|5814.3|5818.1|5812.1|40
1619021990000|2021-04-21 16:19:50|5819.3|5813.3|5819.8|5813.8|5820.8|5814.8|5819.3|5813.3|4
1619022000000|2021-04-21 16:20:00|5821.1|5815.1|5822.6|5816.6|5822.6|5816.6|5820.8|5814.8|1
1619022010000|2021-04-21 16:20:10|5822|5816|5824.6|5818.6|5824.6|5818.6|5821.6|5815.6|9
1619022020000|2021-04-21 16:20:20|5824.3|5818.3|5826.3|5820.3|5826.3|5820.3|5823.6|5817.6|2
1619022030000|2021-04-21 16:20:30|5826.5|5820.5|5826.8|5820.8|5827.1|5821.1|5826.1|5820.1|3
1619022040000|2021-04-21 16:20:40|5826.4|5820.4|5824.9|5818.9|5826.4|5820.4|5824.9|5818.9|1
1619022050000|2021-04-21 16:20:50|5824.8|5818.8|5825.6|5819.6|5825.6|5819.6|5824.6|5818.6|0
1619022060000|2021-04-21 16:21:00|5824.9|5818.9|5821.8|5815.8|5824.9|5818.9|5821.6|5815.6|5
1619022070000|2021-04-21 16:21:10|5822.1|5816.1|5824.1|5818.1|5824.1|5818.1|5822.1|5816.1|2
1619022080000|2021-04-21 16:21:20|5823.9|5817.9|5824.9|5818.9|5825.5|5819.5|5823.9|5817.9|9
1619022090000|2021-04-21 16:21:30|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1619022100000|2021-04-21 16:21:40|5824.1|5818.1|5824.3|5818.3|5824.3|5818.3|5824.1|5818.1|0
1619022110000|2021-04-21 16:21:50|5824.5|5818.5|5824.5|5818.5|5824.6|5818.6|5824.5|5818.5|4
1619022120000|2021-04-21 16:22:00|5824.8|5818.8|5825.3|5819.3|5825.5|5819.5|5824.5|5818.5|1
1619022130000|2021-04-21 16:22:10|5825.5|5819.5|5826.1|5820.1|5826.1|5820.1|5825.5|5819.5|0
1619022140000|2021-04-21 16:22:20|5826.3|5820.3|5825.3|5819.3|5826.3|5820.3|5825.3|5819.3|0
1619022150000|2021-04-21 16:22:30|5825.9|5819.9|5826.8|5820.8|5826.8|5820.8|5825.9|5819.9|4
1619022160000|2021-04-21 16:22:40|5827.3|5821.3|5828.6|5822.6|5828.6|5822.6|5827|5821|11
1619022170000|2021-04-21 16:22:50|5829|5823|5829.6|5823.6|5829.8|5823.8|5829|5823|11
1619022180000|2021-04-21 16:23:00|5829.3|5823.3|5823.9|5817.9|5829.3|5823.3|5823.6|5817.6|14
1619022190000|2021-04-21 16:23:10|5823.7|5817.7|5823.9|5817.9|5823.9|5817.9|5823.6|5817.6|2
1619022200000|2021-04-21 16:23:20|5824.6|5818.6|5827.3|5821.3|5827.3|5821.3|5824.6|5818.6|14
1619022210000|2021-04-21 16:23:30|5827.1|5821.1|5826.9|5820.9|5827.1|5821.1|5826.9|5820.9|0
1619022220000|2021-04-21 16:23:40|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.6|5821.6|0
1619022230000|2021-04-21 16:23:50|5828.1|5822.1|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|0
1619022240000|2021-04-21 16:24:00|5827.1|5821.1|5826.9|5820.9|5827.3|5821.3|5826.9|5820.9|1
1619022250000|2021-04-21 16:24:10|5826.4|5820.4|5825.9|5819.9|5826.9|5820.9|5825.7|5819.7|0
1619022260000|2021-04-21 16:24:20|5826.1|5820.1|5825.7|5819.7|5826.9|5820.9|5825.7|5819.7|3
1619022270000|2021-04-21 16:24:30|5825.6|5819.6|5823.1|5817.1|5825.6|5819.6|5822.8|5816.8|30
1619022280000|2021-04-21 16:24:40|5822.8|5816.8|5821.6|5815.6|5823.1|5817.1|5821.6|5815.6|2
1619022290000|2021-04-21 16:24:50|5820.6|5814.6|5823.3|5817.3|5823.3|5817.3|5820.6|5814.6|43
1619022300000|2021-04-21 16:25:00|5823.8|5817.8|5824.8|5818.8|5825.3|5819.3|5823.8|5817.8|0
1619022310000|2021-04-21 16:25:10|5824.1|5818.1|5824.3|5818.3|5824.3|5818.3|5821.1|5815.1|4
1619022320000|2021-04-21 16:25:20|5824.4|5818.4|5823.8|5817.8|5824.4|5818.4|5821.8|5815.8|2
1619022330000|2021-04-21 16:25:30|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|5823.1|5817.1|0
1619022340000|2021-04-21 16:25:40|5822.8|5816.8|5822.1|5816.1|5822.8|5816.8|5822.1|5816.1|2
1619022350000|2021-04-21 16:25:50|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|5822.3|5816.3|1
1619022360000|2021-04-21 16:26:00|5821.8|5815.8|5820.4|5814.4|5821.9|5815.9|5820.4|5814.4|3
1619022370000|2021-04-21 16:26:10|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|5821.4|5815.4|0
1619022380000|2021-04-21 16:26:20|5822.1|5816.1|5819.7|5813.7|5822.3|5816.3|5819.7|5813.7|4
1619022390000|2021-04-21 16:26:30|5819.4|5813.4|5819.1|5813.1|5819.7|5813.7|5819.1|5813.1|1
1619022400000|2021-04-21 16:26:40|5818.6|5812.6|5817.9|5811.9|5818.8|5812.8|5817.9|5811.9|10
1619022410000|2021-04-21 16:26:50|5818.4|5812.4|5818.1|5812.1|5818.4|5812.4|5818.1|5812.1|2
1619022420000|2021-04-21 16:27:00|5818.4|5812.4|5817.1|5811.1|5818.4|5812.4|5816.9|5810.9|5
1619022430000|2021-04-21 16:27:10|5816.6|5810.6|5817.1|5811.1|5817.6|5811.6|5816.6|5810.6|6
1619022440000|2021-04-21 16:27:20|5815.4|5809.4|5816.1|5810.1|5816.1|5810.1|5815.1|5809.1|4
1619022450000|2021-04-21 16:27:30|5815.9|5809.9|5818.1|5812.1|5818.1|5812.1|5814.9|5808.9|9
1619022460000|2021-04-21 16:27:40|5817.6|5811.6|5814.9|5808.9|5817.6|5811.6|5814.9|5808.9|3
1619022470000|2021-04-21 16:27:50|5815.9|5809.9|5815.9|5809.9|5816.6|5810.6|5815.9|5809.9|1
1619022480000|2021-04-21 16:28:00|5815.6|5809.6|5816.7|5810.7|5818.6|5812.6|5815.6|5809.6|5
1619022490000|2021-04-21 16:28:10|5816.9|5810.9|5817.4|5811.4|5817.4|5811.4|5816.9|5810.9|0
1619022500000|2021-04-21 16:28:20|5817.6|5811.6|5818.1|5812.1|5818.1|5812.1|5817.6|5811.6|0
1619022520000|2021-04-21 16:28:40|5818.4|5812.4|5818.6|5812.6|5818.6|5812.6|5818.4|5812.4|0
1619022540000|2021-04-21 16:29:00|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.4|5812.4|7
1619022550000|2021-04-21 16:29:10|||||||||1
1619022560000|2021-04-21 16:29:20|5818.9|5812.9|5818.8|5812.8|5818.9|5812.9|5818.8|5812.8|4
1619022590000|2021-04-21 16:29:50|5818.6|5812.6|5818.8|5812.8|5818.8|5812.8|5818.6|5812.6|1
1619022600000|2021-04-21 16:30:00|5821.1|5815.1|5826.6|5820.6|5826.6|5820.6|5821.1|5815.1|20
1619022610000|2021-04-21 16:30:10|5826.3|5820.3|5824.4|5818.4|5826.3|5820.3|5823.7|5817.7|15
1619022620000|2021-04-21 16:30:20|5824.7|5818.7|5824.4|5818.4|5824.7|5818.7|5822.2|5816.2|21
1619022630000|2021-04-21 16:30:30|5823.4|5817.4|5821.4|5815.4|5823.9|5817.9|5821.4|5815.4|7
1619022640000|2021-04-21 16:30:40|5821|5815|5820|5814|5821|5815|5819.5|5813.5|10
1619022650000|2021-04-21 16:30:50|5820.7|5814.7|5822|5816|5822|5816|5820.7|5814.7|4
1619022660000|2021-04-21 16:31:00|5821.9|5815.9|5823.5|5817.5|5823.5|5817.5|5821.9|5815.9|5
1619022670000|2021-04-21 16:31:10|5823.4|5817.4|5823.4|5817.4|5823.5|5817.5|5823.2|5817.2|2
1619022680000|2021-04-21 16:31:20|5823.2|5817.2|5823.2|5817.2|5823.4|5817.4|5823.2|5817.2|2
1619022690000|2021-04-21 16:31:30|5823.4|5817.4|5822.4|5816.4|5823.4|5817.4|5822.4|5816.4|3
1619022700000|2021-04-21 16:31:40|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|5822.2|5816.2|2
1619022710000|2021-04-21 16:31:50|5821.7|5815.7|5820.7|5814.7|5821.7|5815.7|5820.7|5814.7|4
1619022720000|2021-04-21 16:32:00|5820.4|5814.4|5821.5|5815.5|5822|5816|5820.4|5814.4|4
1619022730000|2021-04-21 16:32:10|5822|5816|5821.7|5815.7|5822|5816|5821.2|5815.2|7
1619022740000|2021-04-21 16:32:20|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|13
1619022760000|2021-04-21 16:32:40|||||||||1
1619022770000|2021-04-21 16:32:50|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|0
1619022780000|2021-04-21 16:33:00|5822.4|5816.4|5824.4|5818.4|5825.4|5819.4|5822.4|5816.4|6
1619022790000|2021-04-21 16:33:10|5824.5|5818.5|5825.4|5819.4|5825.4|5819.4|5824.5|5818.5|0
1619022800000|2021-04-21 16:33:20|5826|5820|5826.5|5820.5|5827.4|5821.4|5826|5820|13
1619022810000|2021-04-21 16:33:30|5826.7|5820.7|5827.7|5821.7|5827.7|5821.7|5826.7|5820.7|3
1619022820000|2021-04-21 16:33:40|5827.1|5821.1|5826.5|5820.5|5827.1|5821.1|5826.5|5820.5|5
1619022840000|2021-04-21 16:34:00|5826.7|5820.7|5825.7|5819.7|5827|5821|5825.7|5819.7|0
1619022850000|2021-04-21 16:34:10|5824.7|5818.7|5825.5|5819.5|5825.5|5819.5|5824.7|5818.7|5
1619022860000|2021-04-21 16:34:20|5825.7|5819.7|5826|5820|5826.2|5820.2|5825.7|5819.7|0
1619022870000|2021-04-21 16:34:30|5825.7|5819.7|5825.5|5819.5|5825.7|5819.7|5824.2|5818.2|2
1619022880000|2021-04-21 16:34:40|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5826.9|5820.9|15
1619022890000|2021-04-21 16:34:50|5827.2|5821.2|5827.1|5821.1|5827.7|5821.7|5827.1|5821.1|4
1619022900000|2021-04-21 16:35:00|5827.7|5821.7|5828.9|5822.9|5829.1|5823.1|5827.7|5821.7|3
1619022910000|2021-04-21 16:35:10|5829.1|5823.1|5829.7|5823.7|5829.7|5823.7|5829.1|5823.1|0
1619022920000|2021-04-21 16:35:20|5830.2|5824.2|5829.7|5823.7|5830.2|5824.2|5829.4|5823.4|3
1619022930000|2021-04-21 16:35:30|5829.4|5823.4|5829.5|5823.5|5829.5|5823.5|5829.2|5823.2|3
1619022940000|2021-04-21 16:35:40|5829.9|5823.9|5829.5|5823.5|5830.4|5824.4|5829.5|5823.5|1
1619022950000|2021-04-21 16:35:50|5829.4|5823.4|5829.9|5823.9|5830.5|5824.5|5829.4|5823.4|2
1619022960000|2021-04-21 16:36:00|5830|5824|5828.7|5822.7|5830.4|5824.4|5828.7|5822.7|7
1619022970000|2021-04-21 16:36:10|5829|5823|5829.5|5823.5|5829.5|5823.5|5829|5823|0
1619022990000|2021-04-21 16:36:30|5829.3|5823.3|5828.7|5822.7|5829.3|5823.3|5828.5|5822.5|0
1619023000000|2021-04-21 16:36:40|5828.5|5822.5|5828.4|5822.4|5828.7|5822.7|5828.4|5822.4|0
1619023010000|2021-04-21 16:36:50|5828.1|5822.1|5828.1|5822.1|5828.1|5822.1|5827.9|5821.9|0
1619023020000|2021-04-21 16:37:00|5827.6|5821.6|5826.7|5820.7|5827.9|5821.9|5826.2|5820.2|3
1619023030000|2021-04-21 16:37:10|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|0
1619023040000|2021-04-21 16:37:20|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.3|5820.3|5
1619023050000|2021-04-21 16:37:30|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826|5820|2
1619023060000|2021-04-21 16:37:40|||||||||1
1619023070000|2021-04-21 16:37:50|5826.9|5820.9|5826.7|5820.7|5827.7|5821.7|5826.2|5820.2|25
1619023080000|2021-04-21 16:38:00|5827|5821|5826.5|5820.5|5827|5821|5826.5|5820.5|1
1619023090000|2021-04-21 16:38:10|5826.2|5820.2|5827.5|5821.5|5827.5|5821.5|5825.8|5819.8|19
1619023100000|2021-04-21 16:38:20|5826.5|5820.5|5826.7|5820.7|5826.7|5820.7|5826.4|5820.4|4
1619023110000|2021-04-21 16:38:30|||||||||5
1619023120000|2021-04-21 16:38:40|5826.9|5820.9|5827.9|5821.9|5827.9|5821.9|5826.9|5820.9|0
1619023130000|2021-04-21 16:38:50|5828.2|5822.2|5827.7|5821.7|5828.7|5822.7|5827.5|5821.5|9
1619023140000|2021-04-21 16:39:00|5827.4|5821.4|5827.5|5821.5|5827.7|5821.7|5827.4|5821.4|0
1619023150000|2021-04-21 16:39:10|5826.2|5820.2|5823|5817|5826.7|5820.7|5823|5817|13
1619023160000|2021-04-21 16:39:20|||||||||2
1619023170000|2021-04-21 16:39:30|5823.7|5817.7|5823.5|5817.5|5823.7|5817.7|5823.5|5817.5|0
1619023180000|2021-04-21 16:39:40|5822.2|5816.2|5823.5|5817.5|5823.7|5817.7|5822.2|5816.2|0
1619023190000|2021-04-21 16:39:50|5823.3|5817.3|5822.7|5816.7|5823.3|5817.3|5822.7|5816.7|0
1619023200000|2021-04-21 16:40:00|5822.2|5816.2|5822.7|5816.7|5822.9|5816.9|5822.2|5816.2|9
1619023210000|2021-04-21 16:40:10|5822.4|5816.4|5822|5816|5823|5817|5821.9|5815.9|1
1619023220000|2021-04-21 16:40:20|5821.9|5815.9|5820.5|5814.5|5821.9|5815.9|5820.2|5814.2|12
1619023230000|2021-04-21 16:40:30|5820.2|5814.2|5817.9|5811.9|5820.2|5814.2|5817.2|5811.2|1
1619023240000|2021-04-21 16:40:40|5817.7|5811.7|5817|5811|5818.2|5812.2|5817|5811|0
1619023250000|2021-04-21 16:40:50|5816.8|5810.8|5816|5810|5816.8|5810.8|5816|5810|2
1619023260000|2021-04-21 16:41:00|5815.8|5809.8|5816.5|5810.5|5817.3|5811.3|5815.3|5809.3|5
1619023270000|2021-04-21 16:41:10|5810.7|5804.7|5815.9|5809.9|5815.9|5809.9|5810.4|5804.4|14
1619023280000|2021-04-21 16:41:20|5817.2|5811.2|5816.2|5810.2|5817.2|5811.2|5815.7|5809.7|2
1619023290000|2021-04-21 16:41:30|5816|5810|5813|5807|5816|5810|5812.7|5806.7|3
1619023300000|2021-04-21 16:41:40|5813.5|5807.5|5812.9|5806.9|5813.5|5807.5|5811.4|5805.4|1
1619023310000|2021-04-21 16:41:50|5813|5807|5815.7|5809.7|5815.7|5809.7|5813|5807|1
1619023320000|2021-04-21 16:42:00|5816.2|5810.2|5816|5810|5816.5|5810.5|5816|5810|1
1619023330000|2021-04-21 16:42:10|5816.2|5810.2|5816.2|5810.2|5817|5811|5816.2|5810.2|0
1619023340000|2021-04-21 16:42:20|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1619023350000|2021-04-21 16:42:30|5816.2|5810.2|5816.2|5810.2|5816.4|5810.4|5816.2|5810.2|0
1619023360000|2021-04-21 16:42:40|5817.9|5811.9|5818.2|5812.2|5818.7|5812.7|5817.9|5811.9|22
1619023370000|2021-04-21 16:42:50|5818.6|5812.6|5818.2|5812.2|5818.9|5812.9|5818.2|5812.2|4
1619023380000|2021-04-21 16:43:00|5818|5812|5818|5812|5818|5812|5818|5812|8
1619023390000|2021-04-21 16:43:10|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|1
1619023400000|2021-04-21 16:43:20|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|5816.4|5810.4|1
1619023410000|2021-04-21 16:43:30|5815.9|5809.9|5815.7|5809.7|5815.9|5809.9|5815.7|5809.7|4
1619023420000|2021-04-21 16:43:40|5815.4|5809.4|5816.5|5810.5|5816.5|5810.5|5814.7|5808.7|4
1619023430000|2021-04-21 16:43:50|5815.5|5809.5|5815.7|5809.7|5816|5810|5814.3|5808.3|7
1619023440000|2021-04-21 16:44:00|5816.3|5810.3|5817.7|5811.7|5818.9|5812.9|5816.3|5810.3|29
1619023450000|2021-04-21 16:44:10|5816.5|5810.5|5815.4|5809.4|5820|5814|5813.7|5807.7|31
1619023460000|2021-04-21 16:44:20|5815.2|5809.2|5816.2|5810.2|5816.2|5810.2|5815.2|5809.2|0
1619023470000|2021-04-21 16:44:30|5816.7|5810.7|5816.7|5810.7|5817|5811|5816.7|5810.7|1
1619023480000|2021-04-21 16:44:40|5817|5811|5814.4|5808.4|5817|5811|5814.1|5808.1|6
1619023490000|2021-04-21 16:44:50|5815.1|5809.1|5814.9|5808.9|5815.1|5809.1|5814.9|5808.9|6
1619023500000|2021-04-21 16:45:00|5814.7|5808.7|5813.9|5807.9|5814.7|5808.7|5813.9|5807.9|0
1619023510000|2021-04-21 16:45:10|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|1
1619023520000|2021-04-21 16:45:20|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|1
1619023530000|2021-04-21 16:45:30|5813.6|5807.6|5814.4|5808.4|5814.4|5808.4|5813.6|5807.6|0
1619023540000|2021-04-21 16:45:40|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|1
1619023560000|2021-04-21 16:46:00|5813.7|5807.7|5814.7|5808.7|5814.7|5808.7|5812.7|5806.7|2
1619023570000|2021-04-21 16:46:10|5814.5|5808.5|5814.7|5808.7|5814.9|5808.9|5814.5|5808.5|2
1619023580000|2021-04-21 16:46:20|5813.5|5807.5|5813.5|5807.5|5813.7|5807.7|5813.5|5807.5|3
1619023600000|2021-04-21 16:46:40|5813.7|5807.7|5813.5|5807.5|5813.8|5807.8|5813.3|5807.3|0
1619023610000|2021-04-21 16:46:50|5813.3|5807.3|5813.8|5807.8|5813.8|5807.8|5813.3|5807.3|0
1619023620000|2021-04-21 16:47:00|||||||||2
1619023630000|2021-04-21 16:47:10|5814|5808|5813.8|5807.8|5814.5|5808.5|5813.8|5807.8|0
1619023640000|2021-04-21 16:47:20|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|0
1619023650000|2021-04-21 16:47:30|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.2|5808.2|1
1619023660000|2021-04-21 16:47:40|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|1
1619023670000|2021-04-21 16:47:50|5814.5|5808.5|5814.7|5808.7|5814.7|5808.7|5814.5|5808.5|0
1619023680000|2021-04-21 16:48:00|5815.7|5809.7|5815.5|5809.5|5815.7|5809.7|5815.2|5809.2|0
1619023690000|2021-04-21 16:48:10|5815.7|5809.7|5817|5811|5817.5|5811.5|5815.5|5809.5|0
1619023700000|2021-04-21 16:48:20|5817.2|5811.2|5816.2|5810.2|5818|5812|5816|5810|0
1619023710000|2021-04-21 16:48:30|5816|5810|5816.5|5810.5|5816.7|5810.7|5816|5810|0
1619023730000|2021-04-21 16:48:50|5816.3|5810.3|5815.7|5809.7|5816.5|5810.5|5815|5809|0
1619023740000|2021-04-21 16:49:00|5816|5810|5817.2|5811.2|5817.2|5811.2|5816|5810|1
1619023750000|2021-04-21 16:49:10|5817|5811|5816.4|5810.4|5817.2|5811.2|5816.4|5810.4|0
1619023760000|2021-04-21 16:49:20|5815.2|5809.2|5813.4|5807.4|5815.2|5809.2|5813.2|5807.2|7
1619023770000|2021-04-21 16:49:30|5814|5808|5813.7|5807.7|5814.6|5808.6|5813.5|5807.5|22
1619023780000|2021-04-21 16:49:40|5814.5|5808.5|5814.6|5808.6|5815.6|5809.6|5814.2|5808.2|29
1619023790000|2021-04-21 16:49:50|5814.1|5808.1|5817.4|5811.4|5817.4|5811.4|5813.7|5807.7|16
1619023800000|2021-04-21 16:50:00|5817.9|5811.9|5818.4|5812.4|5818.4|5812.4|5817.9|5811.9|1
1619023810000|2021-04-21 16:50:10|5817.7|5811.7|5818.2|5812.2|5818.2|5812.2|5817.7|5811.7|1
1619023820000|2021-04-21 16:50:20|5818.4|5812.4|5818.2|5812.2|5818.4|5812.4|5818.2|5812.2|0
1619023830000|2021-04-21 16:50:30|5818.4|5812.4|5818|5812|5818.4|5812.4|5817.9|5811.9|53
1619023840000|2021-04-21 16:50:40|5818.4|5812.4|5818.7|5812.7|5818.7|5812.7|5818.4|5812.4|0
1619023850000|2021-04-21 16:50:50|5818.5|5812.5|5819.2|5813.2|5819.2|5813.2|5818.5|5812.5|1
1619023860000|2021-04-21 16:51:00|||||||||9
1619023870000|2021-04-21 16:51:10|5819.4|5813.4|5819.4|5813.4|5819.6|5813.6|5819.4|5813.4|12
1619023880000|2021-04-21 16:51:20|5818.2|5812.2|5819|5813|5819|5813|5818.2|5812.2|11
1619023900000|2021-04-21 16:51:40|5818.7|5812.7|5818.5|5812.5|5818.7|5812.7|5818.5|5812.5|0
1619023910000|2021-04-21 16:51:50|5817|5811|5816.5|5810.5|5817.5|5811.5|5816.5|5810.5|12
1619023920000|2021-04-21 16:52:00|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817.4|5811.4|2
1619023930000|2021-04-21 16:52:10|5817.7|5811.7|5818.9|5812.9|5818.9|5812.9|5817.7|5811.7|0
1619023940000|2021-04-21 16:52:20|5819|5813|5818.2|5812.2|5819|5813|5818.2|5812.2|1
1619023950000|2021-04-21 16:52:30|5816.9|5810.9|5816.7|5810.7|5816.9|5810.9|5816.7|5810.7|1
1619023960000|2021-04-21 16:52:40|5816.9|5810.9|5816.4|5810.4|5817.2|5811.2|5816.4|5810.4|0
1619023970000|2021-04-21 16:52:50|5815.9|5809.9|5816.1|5810.1|5816.1|5810.1|5815.9|5809.9|0
1619023980000|2021-04-21 16:53:00|5816.4|5810.4|5817.1|5811.1|5817.1|5811.1|5816.4|5810.4|0
1619023990000|2021-04-21 16:53:10|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|0
1619024000000|2021-04-21 16:53:20|5817.2|5811.2|5816.9|5810.9|5817.2|5811.2|5816.9|5810.9|0
1619024010000|2021-04-21 16:53:30|5817.7|5811.7|5817.9|5811.9|5817.9|5811.9|5817.7|5811.7|1
1619024020000|2021-04-21 16:53:40|5818.2|5812.2|5817.9|5811.9|5818.2|5812.2|5817.9|5811.9|0
1619024030000|2021-04-21 16:53:50|5817.7|5811.7|5816.1|5810.1|5817.7|5811.7|5816.1|5810.1|6
1619024040000|2021-04-21 16:54:00|5815.9|5809.9|5815.7|5809.7|5815.9|5809.9|5815.7|5809.7|1
1619024050000|2021-04-21 16:54:10|5815.2|5809.2|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|1
1619024060000|2021-04-21 16:54:20|5816|5810|5816.2|5810.2|5816.2|5810.2|5816|5810|0
1619024070000|2021-04-21 16:54:30|5816|5810|5816|5810|5816|5810|5815|5809|1
1619024080000|2021-04-21 16:54:40|5815.7|5809.7|5814.7|5808.7|5815.7|5809.7|5814.5|5808.5|2
1619024100000|2021-04-21 16:55:00|5815|5809|5815.5|5809.5|5816|5810|5815|5809|0
1619024110000|2021-04-21 16:55:10|5812.7|5806.7|5813.5|5807.5|5813.5|5807.5|5812.7|5806.7|9
1619024120000|2021-04-21 16:55:20|5813.7|5807.7|5814.5|5808.5|5815|5809|5813.5|5807.5|3
1619024130000|2021-04-21 16:55:30|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|0
1619024140000|2021-04-21 16:55:40|5815.2|5809.2|5814.5|5808.5|5815.2|5809.2|5814.5|5808.5|2
1619024150000|2021-04-21 16:55:50|||||||||1
1619024160000|2021-04-21 16:56:00|5813.2|5807.2|5813|5807|5813.5|5807.5|5812.7|5806.7|0
1619024170000|2021-04-21 16:56:10|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|0
1619024180000|2021-04-21 16:56:20|5813.5|5807.5|5812.7|5806.7|5813.7|5807.7|5812.7|5806.7|2
1619024190000|2021-04-21 16:56:30|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|5813.5|5807.5|0
1619024200000|2021-04-21 16:56:40|5813|5807|5812.7|5806.7|5813|5807|5812.7|5806.7|0
1619024210000|2021-04-21 16:56:50|5813|5807|5814.2|5808.2|5814.2|5808.2|5813|5807|7
1619024220000|2021-04-21 16:57:00|5814.4|5808.4|5815.7|5809.7|5816.2|5810.2|5814.4|5808.4|2
1619024230000|2021-04-21 16:57:10|5816|5810|5816.7|5810.7|5816.7|5810.7|5816|5810|0
1619024240000|2021-04-21 16:57:20|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|1
1619024250000|2021-04-21 16:57:30|5815.5|5809.5|5815.2|5809.2|5816.2|5810.2|5815.2|5809.2|1
1619024260000|2021-04-21 16:57:40|5815.7|5809.7|5816|5810|5816.5|5810.5|5815.7|5809.7|0
1619024270000|2021-04-21 16:57:50|5815.5|5809.5|5815.2|5809.2|5815.7|5809.7|5815.2|5809.2|0
1619024280000|2021-04-21 16:58:00|5815.5|5809.5|5814.7|5808.7|5815.7|5809.7|5814.7|5808.7|2
1619024290000|2021-04-21 16:58:10|5815.5|5809.5|5815.5|5809.5|5815.7|5809.7|5814.7|5808.7|0
1619024300000|2021-04-21 16:58:20|5815.7|5809.7|5816|5810|5816|5810|5814.3|5808.3|9
1619024310000|2021-04-21 16:58:30|5815.5|5809.5|5815|5809|5815.5|5809.5|5815|5809|0
1619024320000|2021-04-21 16:58:40|5814.7|5808.7|5815.5|5809.5|5815.5|5809.5|5814.7|5808.7|0
1619024330000|2021-04-21 16:58:50|5815.7|5809.7|5817.7|5811.7|5817.7|5811.7|5815.7|5809.7|26
1619024340000|2021-04-21 16:59:00|5817.9|5811.9|5818.9|5812.9|5818.9|5812.9|5817.9|5811.9|3
1619024350000|2021-04-21 16:59:10|5818.7|5812.7|5817.5|5811.5|5818.7|5812.7|5817.5|5811.5|2
1619024360000|2021-04-21 16:59:20|5817.7|5811.7|5817.5|5811.5|5817.7|5811.7|5817.5|5811.5|4
1619024370000|2021-04-21 16:59:30|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|5816.2|5810.2|0
1619024380000|2021-04-21 16:59:40|5817.2|5811.2|5816.4|5810.4|5817.5|5811.5|5816.4|5810.4|0
1619024390000|2021-04-21 16:59:50|5816.2|5810.2|5817.5|5811.5|5817.5|5811.5|5816.2|5810.2|1
1619024400000|2021-04-21 17:00:00|5817.7|5811.7|5818.7|5812.7|5818.7|5812.7|5817.7|5811.7|1
1619024410000|2021-04-21 17:00:10|5819|5813|5818.7|5812.7|5819|5813|5818.7|5812.7|0
1619024430000|2021-04-21 17:00:30|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1619024440000|2021-04-21 17:00:40|5818|5812|5817.7|5811.7|5818|5812|5817.7|5811.7|0
1619024450000|2021-04-21 17:00:50|||||||||1
1619024460000|2021-04-21 17:01:00|5818|5812|5819.4|5813.4|5819.4|5813.4|5818|5812|2
1619024470000|2021-04-21 17:01:10|5818.9|5812.9|5817.7|5811.7|5818.9|5812.9|5817.5|5811.5|5
1619024480000|2021-04-21 17:01:20|5816|5810|5816|5810|5816|5810|5816|5810|0
1619024500000|2021-04-21 17:01:40|5815.5|5809.5|5817.2|5811.2|5817.4|5811.4|5815.5|5809.5|2
1619024510000|2021-04-21 17:01:50|5816.5|5810.5|5816.2|5810.2|5816.5|5810.5|5815.4|5809.4|1
1619024520000|2021-04-21 17:02:00|5816.4|5810.4|5816.5|5810.5|5816.7|5810.7|5816.4|5810.4|0
1619024530000|2021-04-21 17:02:10|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816.5|5810.5|0
1619024540000|2021-04-21 17:02:20|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816.5|5810.5|0
1619024550000|2021-04-21 17:02:30|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816.5|5810.5|1
1619024560000|2021-04-21 17:02:40|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816|5810|1
1619024570000|2021-04-21 17:02:50|5816.7|5810.7|5816.5|5810.5|5816.7|5810.7|5816.5|5810.5|0
1619024580000|2021-04-21 17:03:00|5816.7|5810.7|5817|5811|5817|5811|5816.7|5810.7|2
1619024590000|2021-04-21 17:03:10|5817.2|5811.2|5817.5|5811.5|5817.8|5811.8|5817|5811|6
1619024600000|2021-04-21 17:03:20|5816.3|5810.3|5815.7|5809.7|5816.3|5810.3|5815.7|5809.7|2
1619024620000|2021-04-21 17:03:40|5816.8|5810.8|5817.2|5811.2|5817.5|5811.5|5816.8|5810.8|3
1619024630000|2021-04-21 17:03:50|||||||||2
1619024640000|2021-04-21 17:04:00|5817.5|5811.5|5817.2|5811.2|5817.5|5811.5|5817.2|5811.2|3
1619024650000|2021-04-21 17:04:10|5817.5|5811.5|5817.2|5811.2|5817.5|5811.5|5817.2|5811.2|11
1619024660000|2021-04-21 17:04:20|5817.3|5811.3|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|15
1619024670000|2021-04-21 17:04:30|5820.2|5814.2|5820.7|5814.7|5821.3|5815.3|5819.8|5813.8|13
1619024680000|2021-04-21 17:04:40|5821.3|5815.3|5823|5817|5823|5817|5820.7|5814.7|0
1619024690000|2021-04-21 17:04:50|5823.3|5817.3|5823.3|5817.3|5823.8|5817.8|5823.3|5817.3|4
1619024700000|2021-04-21 17:05:00|5823|5817|5824.3|5818.3|5824.8|5818.8|5823|5817|8
1619024710000|2021-04-21 17:05:10|5824.7|5818.7|5825|5819|5825.6|5819.6|5824.7|5818.7|1
1619024720000|2021-04-21 17:05:20|5824.8|5818.8|5824.5|5818.5|5825|5819|5823.8|5817.8|5
1619024730000|2021-04-21 17:05:30|5824.8|5818.8|5826.3|5820.3|5826.6|5820.6|5824.8|5818.8|3
1619024740000|2021-04-21 17:05:40|5826|5820|5826.8|5820.8|5826.8|5820.8|5826|5820|1
1619024750000|2021-04-21 17:05:50|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827|5821|6
1619024760000|2021-04-21 17:06:00|5826.3|5820.3|5828|5822|5828|5822|5826.3|5820.3|46
1619024770000|2021-04-21 17:06:10|5827.8|5821.8|5827.3|5821.3|5827.8|5821.8|5827.3|5821.3|2
1619024790000|2021-04-21 17:06:30|5827|5821|5825.7|5819.7|5827|5821|5825.3|5819.3|4
1619024810000|2021-04-21 17:06:50|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|1
1619024820000|2021-04-21 17:07:00|5825.6|5819.6|5825.3|5819.3|5825.6|5819.6|5825.3|5819.3|0
1619024830000|2021-04-21 17:07:10|5823.5|5817.5|5823.6|5817.6|5824.3|5818.3|5823.3|5817.3|2
1619024840000|2021-04-21 17:07:20|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.6|5817.6|0
1619024850000|2021-04-21 17:07:30|5824|5818|5822.5|5816.5|5824|5818|5822.5|5816.5|2
1619024860000|2021-04-21 17:07:40|5822|5816|5822.1|5816.1|5822.3|5816.3|5822|5816|1
1619024870000|2021-04-21 17:07:50|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|5821.6|5815.6|1
1619024880000|2021-04-21 17:08:00|5821.3|5815.3|5820.3|5814.3|5821.3|5815.3|5820.3|5814.3|2
1619024890000|2021-04-21 17:08:10|5820.1|5814.1|5820.1|5814.1|5820.6|5814.6|5820.1|5814.1|0
1619024900000|2021-04-21 17:08:20|5819.9|5813.9|5821.1|5815.1|5821.1|5815.1|5819.6|5813.6|1
1619024910000|2021-04-21 17:08:30|5821.3|5815.3|5821.3|5815.3|5821.6|5815.6|5821.3|5815.3|0
1619024940000|2021-04-21 17:09:00|5821.1|5815.1|5820.6|5814.6|5821.1|5815.1|5820.6|5814.6|1
1619024960000|2021-04-21 17:09:20|5821.1|5815.1|5820.9|5814.9|5821.1|5815.1|5820.9|5814.9|0
1619024970000|2021-04-21 17:09:30|5821.1|5815.1|5819|5813|5821.3|5815.3|5819|5813|6
1619024980000|2021-04-21 17:09:40|5819.3|5813.3|5812.6|5806.6|5819.3|5813.3|5812.6|5806.6|31
1619024990000|2021-04-21 17:09:50|5813.6|5807.6|5810|5804|5813.6|5807.6|5808.3|5802.3|4
1619025000000|2021-04-21 17:10:00|5810.3|5804.3|5808.6|5802.6|5810.5|5804.5|5808.6|5802.6|8
1619025010000|2021-04-21 17:10:10|5808.5|5802.5|5810.5|5804.5|5810.5|5804.5|5807.6|5801.6|5
1619025020000|2021-04-21 17:10:20|5811|5805|5815.6|5809.6|5816|5810|5811|5805|6
1619025030000|2021-04-21 17:10:30|5815.1|5809.1|5815.6|5809.6|5815.8|5809.8|5813.9|5807.9|11
1619025040000|2021-04-21 17:10:40|5815.8|5809.8|5814.3|5808.3|5815.8|5809.8|5813.9|5807.9|22
1619025050000|2021-04-21 17:10:50|5814.5|5808.5|5812.8|5806.8|5814.5|5808.5|5812.8|5806.8|2
1619025060000|2021-04-21 17:11:00|5812.3|5806.3|5813.3|5807.3|5813.3|5807.3|5812.1|5806.1|1
1619025070000|2021-04-21 17:11:10|5813.1|5807.1|5813.6|5807.6|5813.6|5807.6|5813.1|5807.1|1
1619025080000|2021-04-21 17:11:20|5814.3|5808.3|5815|5809|5815|5809|5814.3|5808.3|0
1619025090000|2021-04-21 17:11:30|5815.1|5809.1|5814.3|5808.3|5816|5810|5814.3|5808.3|1
1619025100000|2021-04-21 17:11:40|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|5812.5|5806.5|2
1619025110000|2021-04-21 17:11:50|5812.8|5806.8|5813.6|5807.6|5814|5808|5812.8|5806.8|2
1619025120000|2021-04-21 17:12:00|5814|5808|5813.6|5807.6|5814|5808|5813.1|5807.1|2
1619025130000|2021-04-21 17:12:10|5813.5|5807.5|5811.6|5805.6|5813.5|5807.5|5811.6|5805.6|3
1619025140000|2021-04-21 17:12:20|5812.5|5806.5|5812.8|5806.8|5812.8|5806.8|5812.3|5806.3|0
1619025150000|2021-04-21 17:12:30|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|5813.3|5807.3|0
1619025160000|2021-04-21 17:12:40|5813|5807|5813|5807|5813|5807|5813|5807|0
1619025170000|2021-04-21 17:12:50|5811.6|5805.6|5810.6|5804.6|5811.6|5805.6|5810.6|5804.6|1
1619025180000|2021-04-21 17:13:00|5810.1|5804.1|5809|5803|5810.6|5804.6|5809|5803|7
1619025190000|2021-04-21 17:13:10|5808.8|5802.8|5809.3|5803.3|5809.8|5803.8|5808.3|5802.3|3
1619025200000|2021-04-21 17:13:20|5809.5|5803.5|5811.6|5805.6|5811.6|5805.6|5809.5|5803.5|0
1619025210000|2021-04-21 17:13:30|5811.8|5805.8|5814.1|5808.1|5814.1|5808.1|5811.8|5805.8|2
1619025220000|2021-04-21 17:13:40|5813.9|5807.9|5813.4|5807.4|5814.6|5808.6|5813.4|5807.4|1
1619025230000|2021-04-21 17:13:50|5813.1|5807.1|5812.9|5806.9|5813.1|5807.1|5812.9|5806.9|0
1619025240000|2021-04-21 17:14:00|5813.4|5807.4|5813.8|5807.8|5815.3|5809.3|5813.4|5807.4|32
1619025250000|2021-04-21 17:14:10|5813.3|5807.3|5814.3|5808.3|5815|5809|5813.3|5807.3|8
1619025260000|2021-04-21 17:14:20|5814.5|5808.5|5814.3|5808.3|5814.5|5808.5|5814.3|5808.3|4
1619025270000|2021-04-21 17:14:30|5814.5|5808.5|5813.5|5807.5|5814.5|5808.5|5813.3|5807.3|2
1619025280000|2021-04-21 17:14:40|5813.8|5807.8|5814|5808|5814|5808|5813.8|5807.8|0
1619025290000|2021-04-21 17:14:50|5814.6|5808.6|5819.5|5813.5|5820.6|5814.6|5814.6|5808.6|7
1619025300000|2021-04-21 17:15:00|5819|5813|5817.6|5811.6|5819|5813|5816.5|5810.5|14
1619025310000|2021-04-21 17:15:10|5818.6|5812.6|5815.3|5809.3|5818.6|5812.6|5815|5809|40
1619025320000|2021-04-21 17:15:20|5815.6|5809.6|5815.8|5809.8|5816.8|5810.8|5815.1|5809.1|12
1619025330000|2021-04-21 17:15:30|5816.3|5810.3|5817.8|5811.8|5818.2|5812.2|5816.3|5810.3|17
1619025340000|2021-04-21 17:15:40|5817.7|5811.7|5817.8|5811.8|5818.7|5812.7|5817.1|5811.1|6
1619025350000|2021-04-21 17:15:50|5818.3|5812.3|5818.6|5812.6|5819|5813|5818.3|5812.3|1
1619025360000|2021-04-21 17:16:00|5818.9|5812.9|5819.1|5813.1|5819.9|5813.9|5817.6|5811.6|1
1619025370000|2021-04-21 17:16:10|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|0
1619025380000|2021-04-21 17:16:20|5820.1|5814.1|5820.8|5814.8|5820.8|5814.8|5819.9|5813.9|17
1619025390000|2021-04-21 17:16:30|5820.6|5814.6|5819.6|5813.6|5820.6|5814.6|5817.9|5811.9|47
1619025400000|2021-04-21 17:16:40|5819.1|5813.1|5822.6|5816.6|5823.1|5817.1|5819.1|5813.1|33
1619025410000|2021-04-21 17:16:50|5822.9|5816.9|5822.3|5816.3|5822.9|5816.9|5821.4|5815.4|5
1619025420000|2021-04-21 17:17:00|5821.3|5815.3|5819.6|5813.6|5821.3|5815.3|5819.6|5813.6|1
1619025430000|2021-04-21 17:17:10|5818.9|5812.9|5820.3|5814.3|5820.4|5814.4|5818.9|5812.9|5
1619025440000|2021-04-21 17:17:20|5819.4|5813.4|5820.3|5814.3|5820.3|5814.3|5819.3|5813.3|2
1619025450000|2021-04-21 17:17:30|5820.4|5814.4|5822.3|5816.3|5822.3|5816.3|5820.3|5814.3|3
1619025460000|2021-04-21 17:17:40|5822.1|5816.1|5822.3|5816.3|5822.3|5816.3|5822.1|5816.1|1
1619025470000|2021-04-21 17:17:50|5821.9|5815.9|5822.3|5816.3|5822.6|5816.6|5821.9|5815.9|3
1619025480000|2021-04-21 17:18:00|5821.9|5815.9|5820.3|5814.3|5822.8|5816.8|5818.6|5812.6|21
1619025490000|2021-04-21 17:18:10|5819.9|5813.9|5822.9|5816.9|5823.3|5817.3|5819.9|5813.9|29
1619025500000|2021-04-21 17:18:20|5821.9|5815.9|5821.6|5815.6|5822.3|5816.3|5821.6|5815.6|5
1619025510000|2021-04-21 17:18:30|5821.4|5815.4|5821.6|5815.6|5821.6|5815.6|5821.1|5815.1|2
1619025520000|2021-04-21 17:18:40|5820.8|5814.8|5823.1|5817.1|5823.1|5817.1|5820.6|5814.6|2
1619025530000|2021-04-21 17:18:50|||||||||1
1619025540000|2021-04-21 17:19:00|5824.1|5818.1|5824.6|5818.6|5825.1|5819.1|5824.1|5818.1|15
1619025550000|2021-04-21 17:19:10|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|1
1619025560000|2021-04-21 17:19:20|5824.1|5818.1|5825|5819|5825|5819|5823.8|5817.8|9
1619025570000|2021-04-21 17:19:30|5825.3|5819.3|5825.3|5819.3|5825.5|5819.5|5825|5819|1
1619025590000|2021-04-21 17:19:50|5825.5|5819.5|5825.1|5819.1|5825.5|5819.5|5824.6|5818.6|4
1619025600000|2021-04-21 17:20:00|5824.6|5818.6|5824.6|5818.6|5825.1|5819.1|5823.8|5817.8|2
1619025610000|2021-04-21 17:20:10|5824.8|5818.8|5825.1|5819.1|5825.1|5819.1|5824.6|5818.6|1
1619025620000|2021-04-21 17:20:20|5824.8|5818.8|5825|5819|5825.5|5819.5|5824.8|5818.8|19
1619025630000|2021-04-21 17:20:30|5824.6|5818.6|5825.1|5819.1|5825.5|5819.5|5824.6|5818.6|2
1619025640000|2021-04-21 17:20:40|5824.8|5818.8|5825.5|5819.5|5825.5|5819.5|5824.8|5818.8|2
1619025650000|2021-04-21 17:20:50|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1619025660000|2021-04-21 17:21:00|5820.3|5814.3|5823.3|5817.3|5823.3|5817.3|5820.3|5814.3|9
1619025670000|2021-04-21 17:21:10|5820.8|5814.8|5818.6|5812.6|5820.8|5814.8|5818.1|5812.1|19
1619025680000|2021-04-21 17:21:20|5818.3|5812.3|5819.6|5813.6|5819.6|5813.6|5818.3|5812.3|19
1619025690000|2021-04-21 17:21:30|5820.9|5814.9|5820.3|5814.3|5820.9|5814.9|5820.1|5814.1|1
1619025700000|2021-04-21 17:21:40|5818.8|5812.8|5817.9|5811.9|5818.8|5812.8|5817.9|5811.9|11
1619025710000|2021-04-21 17:21:50|5818.8|5812.8|5818.3|5812.3|5818.8|5812.8|5817.3|5811.3|3
1619025720000|2021-04-21 17:22:00|5817.9|5811.9|5816.9|5810.9|5817.9|5811.9|5816.9|5810.9|3
1619025730000|2021-04-21 17:22:10|5817.9|5811.9|5818.8|5812.8|5818.8|5812.8|5817.8|5811.8|5
1619025740000|2021-04-21 17:22:20|5817.3|5811.3|5817.8|5811.8|5818.8|5812.8|5817.3|5811.3|6
1619025750000|2021-04-21 17:22:30|5818.3|5812.3|5818.2|5812.2|5818.4|5812.4|5817.8|5811.8|6
1619025760000|2021-04-21 17:22:40|5818.4|5812.4|5817.4|5811.4|5818.7|5812.7|5817.2|5811.2|6
1619025770000|2021-04-21 17:22:50|5818.4|5812.4|5817.7|5811.7|5818.6|5812.6|5817.7|5811.7|103
1619025780000|2021-04-21 17:23:00|5818.4|5812.4|5820|5814|5821.6|5815.6|5818.2|5812.2|77
1619025790000|2021-04-21 17:23:10|5821.3|5815.3|5822.3|5816.3|5822.3|5816.3|5821.3|5815.3|2
1619025800000|2021-04-21 17:23:20|5822.5|5816.5|5822.8|5816.8|5822.8|5816.8|5822.3|5816.3|1
1619025810000|2021-04-21 17:23:30|5823|5817|5822.8|5816.8|5823.3|5817.3|5822.3|5816.3|11
1619025820000|2021-04-21 17:23:40|5823|5817|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|0
1619025830000|2021-04-21 17:23:50|5824.1|5818.1|5823.3|5817.3|5824.1|5818.1|5823.3|5817.3|10
1619025840000|2021-04-21 17:24:00|5823.6|5817.6|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|5
1619025850000|2021-04-21 17:24:10|5823.3|5817.3|5822.8|5816.8|5823.6|5817.6|5822.6|5816.6|1
1619025860000|2021-04-21 17:24:20|5822.6|5816.6|5823.3|5817.3|5823.3|5817.3|5822.6|5816.6|0
1619025870000|2021-04-21 17:24:30|5823.6|5817.6|5824.1|5818.1|5824.1|5818.1|5823.6|5817.6|0
1619025880000|2021-04-21 17:24:40|5823.6|5817.6|5823.6|5817.6|5824.1|5818.1|5823.6|5817.6|2
1619025890000|2021-04-21 17:24:50|5823.8|5817.8|5823.9|5817.9|5824.1|5818.1|5823.1|5817.1|6
1619025900000|2021-04-21 17:25:00|5823.6|5817.6|5822.7|5816.7|5823.9|5817.9|5822.7|5816.7|22
1619025910000|2021-04-21 17:25:10|||||||||3
1619025920000|2021-04-21 17:25:20|||||||||3
1619025930000|2021-04-21 17:25:30|||||||||2
1619025940000|2021-04-21 17:25:40|5822.2|5816.2|5822.7|5816.7|5822.7|5816.7|5822.2|5816.2|10
1619025950000|2021-04-21 17:25:50|5822.2|5816.2|5823.7|5817.7|5823.7|5817.7|5822.2|5816.2|2
1619025960000|2021-04-21 17:26:00|5823.2|5817.2|5822.9|5816.9|5823.7|5817.7|5822.4|5816.4|0
1619025970000|2021-04-21 17:26:10|||||||||10
1619026000000|2021-04-21 17:26:40|5823.7|5817.7|5823.6|5817.6|5823.7|5817.7|5823.2|5817.2|1
1619026010000|2021-04-21 17:26:50|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|2
1619026020000|2021-04-21 17:27:00|5822.9|5816.9|5823.7|5817.7|5823.7|5817.7|5822.9|5816.9|5
1619026030000|2021-04-21 17:27:10|5823.6|5817.6|5823.7|5817.7|5823.7|5817.7|5822.2|5816.2|3
1619026040000|2021-04-21 17:27:20|5822.4|5816.4|5823.2|5817.2|5823.2|5817.2|5822.4|5816.4|5
1619026050000|2021-04-21 17:27:30|5823.4|5817.4|5822.7|5816.7|5823.6|5817.6|5822.4|5816.4|2
1619026060000|2021-04-21 17:27:40|5821.9|5815.9|5821.4|5815.4|5821.9|5815.9|5821.4|5815.4|4
1619026070000|2021-04-21 17:27:50|5821.2|5815.2|5822.2|5816.2|5822.4|5816.4|5821.2|5815.2|3
1619026080000|2021-04-21 17:28:00|5821.9|5815.9|5819.4|5813.4|5821.9|5815.9|5819.4|5813.4|1
1619026090000|2021-04-21 17:28:10|5820.6|5814.6|5821.6|5815.6|5821.6|5815.6|5820.3|5814.3|6
1619026100000|2021-04-21 17:28:20|5821.8|5815.8|5822.6|5816.6|5822.6|5816.6|5821.6|5815.6|4
1619026110000|2021-04-21 17:28:30|5822.8|5816.8|5822.4|5816.4|5822.8|5816.8|5822.4|5816.4|0
1619026120000|2021-04-21 17:28:40|5823.6|5817.6|5822.9|5816.9|5824.1|5818.1|5822.9|5816.9|6
1619026130000|2021-04-21 17:28:50|5823.1|5817.1|5822.8|5816.8|5823.9|5817.9|5822.8|5816.8|1
1619026140000|2021-04-21 17:29:00|5823.3|5817.3|5822.9|5816.9|5823.4|5817.4|5822.6|5816.6|1
1619026150000|2021-04-21 17:29:10|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.1|5815.1|7
1619026160000|2021-04-21 17:29:20|5822.4|5816.4|5822.9|5816.9|5823.4|5817.4|5822.4|5816.4|2
1619026170000|2021-04-21 17:29:30|5823.4|5817.4|5823.9|5817.9|5824.6|5818.6|5823.4|5817.4|1
1619026180000|2021-04-21 17:29:40|5824.1|5818.1|5823.4|5817.4|5824.3|5818.3|5823.4|5817.4|1
1619026190000|2021-04-21 17:29:50|5823.6|5817.6|5824|5818|5824.5|5818.5|5823.3|5817.3|17
1619026200000|2021-04-21 17:30:00|5822.1|5816.1|5821.1|5815.1|5822.1|5816.1|5821.1|5815.1|54
1619026210000|2021-04-21 17:30:10|5821.3|5815.3|5822.6|5816.6|5822.6|5816.6|5821.1|5815.1|0
1619026220000|2021-04-21 17:30:20|5822.8|5816.8|5824|5818|5824|5818|5822.8|5816.8|27
1619026230000|2021-04-21 17:30:30|5823.6|5817.6|5824|5818|5824.5|5818.5|5823.5|5817.5|2
1619026240000|2021-04-21 17:30:40|5824.1|5818.1|5824.8|5818.8|5825|5819|5824.1|5818.1|5
1619026250000|2021-04-21 17:30:50|5825|5819|5826|5820|5826|5820|5825|5819|10
1619026260000|2021-04-21 17:31:00|5825.3|5819.3|5825.8|5819.8|5826|5820|5825.3|5819.3|2
1619026270000|2021-04-21 17:31:10|5825.3|5819.3|5825.8|5819.8|5825.8|5819.8|5825.3|5819.3|18
1619026280000|2021-04-21 17:31:20|5826|5820|5826|5820|5826|5820|5826|5820|2
1619026300000|2021-04-21 17:31:40|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1619026310000|2021-04-21 17:31:50|5826|5820|5826|5820|5826|5820|5826|5820|3
1619026320000|2021-04-21 17:32:00|5825.8|5819.8|5825.5|5819.5|5825.8|5819.8|5825.5|5819.5|0
1619026330000|2021-04-21 17:32:10|5825.8|5819.8|5825|5819|5825.8|5819.8|5825|5819|1
1619026340000|2021-04-21 17:32:20|5825.3|5819.3|5825.1|5819.1|5825.8|5819.8|5825.1|5819.1|15
1619026360000|2021-04-21 17:32:40|5825.3|5819.3|5825.4|5819.4|5826.7|5820.7|5825|5819|25
1619026370000|2021-04-21 17:32:50|5826|5820|5826|5820|5826.2|5820.2|5826|5820|9
1619026380000|2021-04-21 17:33:00|5825.3|5819.3|5826.3|5820.3|5826.7|5820.7|5825.3|5819.3|0
1619026390000|2021-04-21 17:33:10|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|1
1619026400000|2021-04-21 17:33:20|5826.8|5820.8|5827|5821|5827.2|5821.2|5826.5|5820.5|40
1619026410000|2021-04-21 17:33:30|5826.7|5820.7|5827.2|5821.2|5827.4|5821.4|5826.7|5820.7|10
1619026420000|2021-04-21 17:33:40|5827|5821|5826|5820|5827|5821|5825.7|5819.7|2
1619026430000|2021-04-21 17:33:50|5826.2|5820.2|5827|5821|5827|5821|5826.2|5820.2|1
1619026440000|2021-04-21 17:34:00|5826.5|5820.5|5826.5|5820.5|5826.7|5820.7|5826.5|5820.5|0
1619026460000|2021-04-21 17:34:20|5826.7|5820.7|5827.2|5821.2|5827.2|5821.2|5826.7|5820.7|2
1619026470000|2021-04-21 17:34:30|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|3
1619026480000|2021-04-21 17:34:40|5827.2|5821.2|5827.4|5821.4|5827.4|5821.4|5826.9|5820.9|1
1619026490000|2021-04-21 17:34:50|5827.2|5821.2|5827.4|5821.4|5827.4|5821.4|5826.7|5820.7|1
1619026500000|2021-04-21 17:35:00|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|36
1619026510000|2021-04-21 17:35:10|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|2
1619026520000|2021-04-21 17:35:20|5827|5821|5827|5821|5827.4|5821.4|5826.9|5820.9|1
1619026530000|2021-04-21 17:35:30|5826.9|5820.9|5825.7|5819.7|5827|5821|5825.4|5819.4|7
1619026540000|2021-04-21 17:35:40|5825.4|5819.4|5824.7|5818.7|5825.4|5819.4|5824.4|5818.4|9
1619026550000|2021-04-21 17:35:50|5824.4|5818.4|5824.4|5818.4|5824.9|5818.9|5824.4|5818.4|0
1619026580000|2021-04-21 17:36:20|5824.5|5818.5|5824.3|5818.3|5824.5|5818.5|5824.3|5818.3|2
1619026600000|2021-04-21 17:36:40|5823.8|5817.8|5824.3|5818.3|5824.3|5818.3|5823.8|5817.8|0
1619026620000|2021-04-21 17:37:00|5824|5818|5825.2|5819.2|5825.2|5819.2|5824|5818|0
1619026630000|2021-04-21 17:37:10|5825|5819|5825|5819|5825|5819|5825|5819|11
1619026640000|2021-04-21 17:37:20|5825.5|5819.5|5825|5819|5825.5|5819.5|5825|5819|0
1619026660000|2021-04-21 17:37:40|5825.3|5819.3|5825.6|5819.6|5825.6|5819.6|5825.3|5819.3|0
1619026670000|2021-04-21 17:37:50|5826.1|5820.1|5826.5|5820.5|5826.5|5820.5|5825.6|5819.6|0
1619026680000|2021-04-21 17:38:00|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|2
1619026690000|2021-04-21 17:38:10|5826.1|5820.1|5825.2|5819.2|5826.3|5820.3|5825|5819|35
1619026700000|2021-04-21 17:38:20|5824.7|5818.7|5825|5819|5825.2|5819.2|5824.7|5818.7|22
1619026710000|2021-04-21 17:38:30|5824.7|5818.7|5826|5820|5826.3|5820.3|5824.7|5818.7|3
1619026720000|2021-04-21 17:38:40|5826.3|5820.3|5827.3|5821.3|5827.3|5821.3|5826|5820|2
1619026730000|2021-04-21 17:38:50|5827.7|5821.7|5827.3|5821.3|5827.7|5821.7|5826.8|5820.8|2
1619026740000|2021-04-21 17:39:00|5827.5|5821.5|5826.8|5820.8|5827.5|5821.5|5825|5819|11
1619026750000|2021-04-21 17:39:10|5827|5821|5827.3|5821.3|5827.3|5821.3|5826.8|5820.8|0
1619026760000|2021-04-21 17:39:20|5826.7|5820.7|5825.3|5819.3|5826.7|5820.7|5825.3|5819.3|1
1619026770000|2021-04-21 17:39:30|5826.3|5820.3|5827|5821|5827|5821|5826.3|5820.3|9
1619026780000|2021-04-21 17:39:40|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5826.3|5820.3|1
1619026790000|2021-04-21 17:39:50|5826.5|5820.5|5825.8|5819.8|5826.5|5820.5|5825|5819|1
1619026800000|2021-04-21 17:40:00|5825.5|5819.5|5824|5818|5826|5820|5823.5|5817.5|2
1619026810000|2021-04-21 17:40:10|5824.3|5818.3|5824.5|5818.5|5824.5|5818.5|5824|5818|0
1619026820000|2021-04-21 17:40:20|5822.5|5816.5|5822.5|5816.5|5822.7|5816.7|5822.5|5816.5|2
1619026830000|2021-04-21 17:40:30|5822.7|5816.7|5821.5|5815.5|5822.7|5816.7|5820|5814|3
1619026840000|2021-04-21 17:40:40|5821.2|5815.2|5823.2|5817.2|5823.4|5817.4|5821.2|5815.2|5
1619026850000|2021-04-21 17:40:50|5823|5817|5823|5817|5823.5|5817.5|5823|5817|1
1619026860000|2021-04-21 17:41:00|5822.7|5816.7|5823.5|5817.5|5823.7|5817.7|5822.7|5816.7|0
1619026870000|2021-04-21 17:41:10|5823|5817|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|2
1619026880000|2021-04-21 17:41:20|5823.5|5817.5|5823|5817|5823.7|5817.7|5823|5817|1
1619026890000|2021-04-21 17:41:30|5823.7|5817.7|5823.5|5817.5|5823.7|5817.7|5823.2|5817.2|0
1619026900000|2021-04-21 17:41:40|5822.7|5816.7|5821.7|5815.7|5822.7|5816.7|5821.7|5815.7|1
1619026910000|2021-04-21 17:41:50|5822.5|5816.5|5822|5816|5822.7|5816.7|5822|5816|0
1619026920000|2021-04-21 17:42:00|5820.7|5814.7|5821|5815|5821|5815|5820.7|5814.7|4
1619026930000|2021-04-21 17:42:10|5820.7|5814.7|5819.3|5813.3|5821.7|5815.7|5819|5813|8
1619026940000|2021-04-21 17:42:20|5819.5|5813.5|5819.8|5813.8|5820|5814|5819.5|5813.5|16
1619026950000|2021-04-21 17:42:30|5820.3|5814.3|5821.3|5815.3|5821.3|5815.3|5819.8|5813.8|5
1619026970000|2021-04-21 17:42:50|5821.7|5815.7|5823.4|5817.4|5823.7|5817.7|5821.7|5815.7|4
1619026980000|2021-04-21 17:43:00|5823.2|5817.2|5823|5817|5823.7|5817.7|5822.5|5816.5|8
1619026990000|2021-04-21 17:43:10|5825.2|5819.2|5821.5|5815.5|5825.2|5819.2|5821.3|5815.3|11
1619027000000|2021-04-21 17:43:20|5821.3|5815.3|5820.6|5814.6|5821.3|5815.3|5820.3|5814.3|0
1619027010000|2021-04-21 17:43:30|5820.8|5814.8|5821.8|5815.8|5821.8|5815.8|5820.6|5814.6|1
1619027020000|2021-04-21 17:43:40|5822|5816|5822|5816|5822.3|5816.3|5821.3|5815.3|8
1619027030000|2021-04-21 17:43:50|5821|5815|5821.6|5815.6|5821.8|5815.8|5821|5815|8
1619027040000|2021-04-21 17:44:00|5821.8|5815.8|5821.3|5815.3|5821.8|5815.8|5821.3|5815.3|3
1619027050000|2021-04-21 17:44:10|5821|5815|5820.3|5814.3|5821.1|5815.1|5820.3|5814.3|12
1619027060000|2021-04-21 17:44:20|5820.6|5814.6|5820.6|5814.6|5820.8|5814.8|5820.3|5814.3|4
1619027070000|2021-04-21 17:44:30|5821.1|5815.1|5820.6|5814.6|5821.3|5815.3|5820.6|5814.6|0
1619027080000|2021-04-21 17:44:40|5821.1|5815.1|5820.3|5814.3|5821.1|5815.1|5820.1|5814.1|5
1619027090000|2021-04-21 17:44:50|5822.3|5816.3|5823.3|5817.3|5823.3|5817.3|5821.1|5815.1|10
1619027100000|2021-04-21 17:45:00|5823|5817|5823|5817|5823.3|5817.3|5822.5|5816.5|22
1619027110000|2021-04-21 17:45:10|5822.5|5816.5|5822.6|5816.6|5823.3|5817.3|5822.5|5816.5|3
1619027120000|2021-04-21 17:45:20|5824.1|5818.1|5823.6|5817.6|5824.1|5818.1|5822.6|5816.6|18
1619027130000|2021-04-21 17:45:30|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|5824.1|5818.1|0
1619027140000|2021-04-21 17:45:40|5825.6|5819.6|5824.6|5818.6|5826.1|5820.1|5824.6|5818.6|3
1619027150000|2021-04-21 17:45:50|5825.1|5819.1|5825.6|5819.6|5825.6|5819.6|5824.6|5818.6|3
1619027160000|2021-04-21 17:46:00|5826.1|5820.1|5825.3|5819.3|5826.1|5820.1|5825.3|5819.3|6
1619027170000|2021-04-21 17:46:10|5824.3|5818.3|5825.6|5819.6|5825.8|5819.8|5824.3|5818.3|5
1619027180000|2021-04-21 17:46:20|5825.8|5819.8|5825.3|5819.3|5827|5821|5825.3|5819.3|27
1619027190000|2021-04-21 17:46:30|5825|5819|5824.8|5818.8|5825|5819|5824.8|5818.8|3
1619027200000|2021-04-21 17:46:40|5825.3|5819.3|5824|5818|5825.3|5819.3|5823.8|5817.8|0
1619027210000|2021-04-21 17:46:50|5824.3|5818.3|5824.5|5818.5|5824.5|5818.5|5824|5818|0
1619027220000|2021-04-21 17:47:00|5824.8|5818.8|5824.5|5818.5|5825|5819|5824.3|5818.3|2
1619027230000|2021-04-21 17:47:10|5824.6|5818.6|5824.3|5818.3|5824.8|5818.8|5824|5818|1
1619027240000|2021-04-21 17:47:20|5825.3|5819.3|5823.3|5817.3|5825.3|5819.3|5823|5817|0
1619027250000|2021-04-21 17:47:30|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|0
1619027260000|2021-04-21 17:47:40|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5822.3|5816.3|6
1619027270000|2021-04-21 17:47:50|5822.8|5816.8|5822.8|5816.8|5823.3|5817.3|5821.8|5815.8|2
1619027280000|2021-04-21 17:48:00|5822.6|5816.6|5823.5|5817.5|5823.5|5817.5|5822|5816|3
1619027290000|2021-04-21 17:48:10|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|1
1619027300000|2021-04-21 17:48:20|5822.5|5816.5|5821|5815|5823|5817|5821|5815|5
1619027310000|2021-04-21 17:48:30|5821.2|5815.2|5821.8|5815.8|5822.3|5816.3|5820.8|5814.8|1
1619027320000|2021-04-21 17:48:40|5822|5816|5821|5815|5822|5816|5820.7|5814.7|16
1619027330000|2021-04-21 17:48:50|5821.2|5815.2|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|0
1619027340000|2021-04-21 17:49:00|5821.7|5815.7|5826.3|5820.3|5826.7|5820.7|5821.7|5815.7|45
1619027350000|2021-04-21 17:49:10|5826.2|5820.2|5825.8|5819.8|5826.7|5820.7|5825.7|5819.7|24
1619027360000|2021-04-21 17:49:20|5825.7|5819.7|5824.2|5818.2|5825.7|5819.7|5823.8|5817.8|3
1619027370000|2021-04-21 17:49:30|5824|5818|5823.7|5817.7|5824|5818|5823.3|5817.3|0
1619027380000|2021-04-21 17:49:40|5823.3|5817.3|5824.3|5818.3|5824.7|5818.7|5823.3|5817.3|37
1619027390000|2021-04-21 17:49:50|5824|5818|5821.8|5815.8|5824|5818|5821.8|5815.8|6
1619027400000|2021-04-21 17:50:00|5822|5816|5822.3|5816.3|5823|5817|5821.8|5815.8|3
1619027410000|2021-04-21 17:50:10|5822|5816|5820.8|5814.8|5822|5816|5820.5|5814.5|3
1619027420000|2021-04-21 17:50:20|5820.6|5814.6|5821.3|5815.3|5821.3|5815.3|5820.6|5814.6|0
1619027430000|2021-04-21 17:50:30|5821.8|5815.8|5823.3|5817.3|5823.3|5817.3|5821.8|5815.8|4
1619027440000|2021-04-21 17:50:40|5822.8|5816.8|5821.3|5815.3|5823.3|5817.3|5820.5|5814.5|2
1619027450000|2021-04-21 17:50:50|5821|5815|5819.3|5813.3|5821|5815|5819.3|5813.3|2
1619027460000|2021-04-21 17:51:00|5820.3|5814.3|5819.8|5813.8|5820.5|5814.5|5819.8|5813.8|7
1619027470000|2021-04-21 17:51:10|5819.9|5813.9|5821.3|5815.3|5821.5|5815.5|5818.5|5812.5|5
1619027480000|2021-04-21 17:51:20|5821.5|5815.5|5822.5|5816.5|5822.8|5816.8|5821.5|5815.5|20
1619027490000|2021-04-21 17:51:30|5822|5816|5822.1|5816.1|5823|5817|5821.1|5815.1|8
1619027500000|2021-04-21 17:51:40|5822|5816|5822|5816|5823.1|5817.1|5822|5816|26
1619027510000|2021-04-21 17:51:50|||||||||18
1619027520000|2021-04-21 17:52:00|5821.8|5815.8|5820.5|5814.5|5822|5816|5820.3|5814.3|7
1619027530000|2021-04-21 17:52:10|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.5|5814.5|2
1619027540000|2021-04-21 17:52:20|5820.5|5814.5|5820|5814|5820.5|5814.5|5819.5|5813.5|18
1619027550000|2021-04-21 17:52:30|5820.3|5814.3|5820.3|5814.3|5820.5|5814.5|5820|5814|0
1619027560000|2021-04-21 17:52:40|5819.6|5813.6|5820.3|5814.3|5820.3|5814.3|5819.1|5813.1|0
1619027570000|2021-04-21 17:52:50|5820.5|5814.5|5820.6|5814.6|5821|5815|5820.1|5814.1|0
1619027580000|2021-04-21 17:53:00|5821|5815|5821.1|5815.1|5821.6|5815.6|5820.1|5814.1|2
1619027590000|2021-04-21 17:53:10|5821.6|5815.6|5821.5|5815.5|5821.6|5815.6|5821.1|5815.1|1
1619027600000|2021-04-21 17:53:20|5821.1|5815.1|5822|5816|5822.6|5816.6|5821|5815|1
1619027610000|2021-04-21 17:53:30|5822.1|5816.1|5821.3|5815.3|5822.5|5816.5|5821|5815|22
1619027620000|2021-04-21 17:53:40|5821.6|5815.6|5822|5816|5822.1|5816.1|5821|5815|13
1619027630000|2021-04-21 17:53:50|5821.3|5815.3|5820.5|5814.5|5821.3|5815.3|5820|5814|22
1619027640000|2021-04-21 17:54:00|5820.8|5814.8|5820|5814|5821|5815|5820|5814|3
1619027650000|2021-04-21 17:54:10|5819.5|5813.5|5818.5|5812.5|5820|5814|5818|5812|0
1619027660000|2021-04-21 17:54:20|5818.6|5812.6|5820.5|5814.5|5820.5|5814.5|5818.6|5812.6|4
1619027670000|2021-04-21 17:54:30|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|5820.6|5814.6|13
1619027680000|2021-04-21 17:54:40|5821|5815|5821.5|5815.5|5821.6|5815.6|5820.6|5814.6|1
1619027690000|2021-04-21 17:54:50|5820.6|5814.6|5819|5813|5820.6|5814.6|5818.2|5812.2|4
1619027700000|2021-04-21 17:55:00|5818.7|5812.7|5819.8|5813.8|5820|5814|5818.3|5812.3|3
1619027710000|2021-04-21 17:55:10|5820.6|5814.6|5820.6|5814.6|5820.8|5814.8|5820.6|5814.6|0
1619027720000|2021-04-21 17:55:20|5820.5|5814.5|5821.6|5815.6|5821.6|5815.6|5820.3|5814.3|0
1619027730000|2021-04-21 17:55:30|5821.8|5815.8|5820.6|5814.6|5821.8|5815.8|5820.1|5814.1|8
1619027740000|2021-04-21 17:55:40|5821.3|5815.3|5823.1|5817.1|5823.1|5817.1|5821.3|5815.3|5
1619027750000|2021-04-21 17:55:50|5823.9|5817.9|5823.1|5817.1|5823.9|5817.9|5823.1|5817.1|14
1619027760000|2021-04-21 17:56:00|5823.3|5817.3|5823.1|5817.1|5823.3|5817.3|5823.1|5817.1|4
1619027770000|2021-04-21 17:56:10|5822.5|5816.5|5820.3|5814.3|5822.5|5816.5|5820.3|5814.3|4
1619027780000|2021-04-21 17:56:20|5821.3|5815.3|5821|5815|5822.8|5816.8|5820.8|5814.8|4
1619027790000|2021-04-21 17:56:30|5821.1|5815.1|5820.6|5814.6|5822.1|5816.1|5819.6|5813.6|22
1619027800000|2021-04-21 17:56:40|5819.6|5813.6|5819.6|5813.6|5820.1|5814.1|5819.6|5813.6|4
1619027810000|2021-04-21 17:56:50|5820|5814|5819.6|5813.6|5820.3|5814.3|5819.3|5813.3|1
1619027820000|2021-04-21 17:57:00|5819.3|5813.3|5820.3|5814.3|5820.6|5814.6|5819.3|5813.3|6
1619027830000|2021-04-21 17:57:10|5819.8|5813.8|5818.3|5812.3|5820.3|5814.3|5818.3|5812.3|33
1619027840000|2021-04-21 17:57:20|5818.8|5812.8|5820|5814|5820.3|5814.3|5818.8|5812.8|4
1619027850000|2021-04-21 17:57:30|5820.6|5814.6|5822|5816|5822|5816|5820.3|5814.3|25
1619027860000|2021-04-21 17:57:40|5821.8|5815.8|5821|5815|5821.8|5815.8|5821|5815|0
1619027870000|2021-04-21 17:57:50|5820.9|5814.9|5821.3|5815.3|5821.3|5815.3|5820.9|5814.9|8
1619027880000|2021-04-21 17:58:00|5822.1|5816.1|5817.4|5811.4|5822.1|5816.1|5817.3|5811.3|10
1619027890000|2021-04-21 17:58:10|5817.6|5811.6|5817.3|5811.3|5819.4|5813.4|5817.3|5811.3|11
1619027900000|2021-04-21 17:58:20|5817.4|5811.4|5818.9|5812.9|5819.6|5813.6|5817.4|5811.4|0
1619027910000|2021-04-21 17:58:30|5818.3|5812.3|5819.3|5813.3|5819.3|5813.3|5818.1|5812.1|2
1619027920000|2021-04-21 17:58:40|5819.6|5813.6|5817.6|5811.6|5819.8|5813.8|5817.6|5811.6|24
1619027930000|2021-04-21 17:58:50|5817.8|5811.8|5818.6|5812.6|5819.3|5813.3|5817.6|5811.6|30
1619027940000|2021-04-21 17:59:00|5819.3|5813.3|5820.3|5814.3|5820.3|5814.3|5819.3|5813.3|5
1619027950000|2021-04-21 17:59:10|5819.8|5813.8|5820.3|5814.3|5820.3|5814.3|5819.8|5813.8|29
1619027960000|2021-04-21 17:59:20|5820.4|5814.4|5821.1|5815.1|5821.1|5815.1|5820.1|5814.1|32
1619027970000|2021-04-21 17:59:30|5821.3|5815.3|5821.6|5815.6|5821.6|5815.6|5821.1|5815.1|10
1619027980000|2021-04-21 17:59:40|5821.3|5815.3|5820.3|5814.3|5821.3|5815.3|5820.3|5814.3|15
1619027990000|2021-04-21 17:59:50|5820.6|5814.6|5821|5815|5821|5815|5820.6|5814.6|9
1619028000000|2021-04-21 18:00:00|5821.3|5815.3|5820.6|5814.6|5821.8|5815.8|5819.6|5813.6|8
1619028010000|2021-04-21 18:00:10|5821|5815|5818.1|5812.1|5821|5815|5817.6|5811.6|22
1619028020000|2021-04-21 18:00:20|5817.9|5811.9|5817.9|5811.9|5818.9|5812.9|5817.6|5811.6|9
1619028030000|2021-04-21 18:00:30|5818.3|5812.3|5817.6|5811.6|5818.9|5812.9|5817.6|5811.6|54
1619028040000|2021-04-21 18:00:40|5817.9|5811.9|5817.8|5811.8|5817.9|5811.9|5817.8|5811.8|3
1619028050000|2021-04-21 18:00:50|5817.9|5811.9|5817.8|5811.8|5817.9|5811.9|5817.8|5811.8|3
1619028060000|2021-04-21 18:01:00|5817.9|5811.9|5817.9|5811.9|5818.6|5812.6|5817.8|5811.8|0
1619028070000|2021-04-21 18:01:10|5818.3|5812.3|5818.8|5812.8|5819.1|5813.1|5818.3|5812.3|9
1619028080000|2021-04-21 18:01:20|5818.3|5812.3|5819.1|5813.1|5819.1|5813.1|5818.3|5812.3|1
1619028090000|2021-04-21 18:01:30|5818.8|5812.8|5818.6|5812.6|5819.1|5813.1|5818.6|5812.6|26
1619028100000|2021-04-21 18:01:40|5818.8|5812.8|5819.1|5813.1|5819.1|5813.1|5818.8|5812.8|9
1619028110000|2021-04-21 18:01:50|||||||||3
1619028120000|2021-04-21 18:02:00|5818.8|5812.8|5818.1|5812.1|5818.8|5812.8|5818.1|5812.1|5
1619028130000|2021-04-21 18:02:10|5817.3|5811.3|5817.1|5811.1|5817.6|5811.6|5817.1|5811.1|2
1619028140000|2021-04-21 18:02:20|5816.9|5810.9|5817.4|5811.4|5817.4|5811.4|5816.7|5810.7|14
1619028150000|2021-04-21 18:02:30|5817.9|5811.9|5817.2|5811.2|5818.4|5812.4|5817.2|5811.2|3
1619028160000|2021-04-21 18:02:40|5816.9|5810.9|5818.2|5812.2|5818.2|5812.2|5816.9|5810.9|0
1619028170000|2021-04-21 18:02:50|5818.6|5812.6|5818.2|5812.2|5818.7|5812.7|5818.2|5812.2|0
1619028180000|2021-04-21 18:03:00|5817.2|5811.2|5817|5811|5817.2|5811.2|5816.9|5810.9|2
1619028190000|2021-04-21 18:03:10|5816.7|5810.7|5820.2|5814.2|5820.4|5814.4|5816.5|5810.5|59
1619028200000|2021-04-21 18:03:20|5820.4|5814.4|5821|5815|5821|5815|5820|5814|26
1619028210000|2021-04-21 18:03:30|5820.7|5814.7|5820.8|5814.8|5821|5815|5820.5|5814.5|7
1619028220000|2021-04-21 18:03:40|5821|5815|5820.9|5814.9|5821.2|5815.2|5820.3|5814.3|17
1619028230000|2021-04-21 18:03:50|5820.2|5814.2|5820.9|5814.9|5821.2|5815.2|5820.2|5814.2|16
1619028240000|2021-04-21 18:04:00|5821.2|5815.2|5816.7|5810.7|5821.2|5815.2|5816.2|5810.2|11
1619028250000|2021-04-21 18:04:10|5816.5|5810.5|5816.4|5810.4|5816.5|5810.5|5816.2|5810.2|0
1619028260000|2021-04-21 18:04:20|5818.5|5812.5|5819.5|5813.5|5819.5|5813.5|5818.5|5812.5|10
1619028270000|2021-04-21 18:04:30|5820|5814|5819.9|5813.9|5820|5814|5819.2|5813.2|1
1619028280000|2021-04-21 18:04:40|5819.5|5813.5|5819.4|5813.4|5819.5|5813.5|5818.9|5812.9|3
1619028290000|2021-04-21 18:04:50|5819.9|5813.9|5819.2|5813.2|5820.2|5814.2|5819.2|5813.2|0
1619028300000|2021-04-21 18:05:00|5819.4|5813.4|5819.5|5813.5|5820.2|5814.2|5819.2|5813.2|3
1619028310000|2021-04-21 18:05:10|5819.4|5813.4|5820.2|5814.2|5820.2|5814.2|5818|5812|1
1619028320000|2021-04-21 18:05:20|5819.9|5813.9|5822.9|5816.9|5823.5|5817.5|5819.9|5813.9|34
1619028330000|2021-04-21 18:05:30|5823.2|5817.2|5824.7|5818.7|5824.7|5818.7|5822.7|5816.7|48
1619028340000|2021-04-21 18:05:40|5824.1|5818.1|5827.4|5821.4|5827.4|5821.4|5824.1|5818.1|69
1619028350000|2021-04-21 18:05:50|5827.5|5821.5|5828|5822|5828.7|5822.7|5827.5|5821.5|101
1619028360000|2021-04-21 18:06:00|5827.8|5821.8|5826.6|5820.6|5828.3|5822.3|5826.3|5820.3|14
1619028370000|2021-04-21 18:06:10|5826.9|5820.9|5826.6|5820.6|5827.1|5821.1|5826.6|5820.6|0
1619028380000|2021-04-21 18:06:20|5825.5|5819.5|5825|5819|5825.5|5819.5|5824.7|5818.7|17
1619028390000|2021-04-21 18:06:30|5824.7|5818.7|5823|5817|5825|5819|5822.7|5816.7|23
1619028400000|2021-04-21 18:06:40|5822.7|5816.7|5820|5814|5822.7|5816.7|5820|5814|8
1619028410000|2021-04-21 18:06:50|5819.8|5813.8|5823.3|5817.3|5823.3|5817.3|5819.8|5813.8|8
1619028420000|2021-04-21 18:07:00|5822.3|5816.3|5824.3|5818.3|5824.6|5818.6|5822.3|5816.3|5
1619028430000|2021-04-21 18:07:10|||||||||1
1619028440000|2021-04-21 18:07:20|5825.3|5819.3|5825.8|5819.8|5826|5820|5825|5819|5
1619028450000|2021-04-21 18:07:30|5826|5820|5826|5820|5826|5820|5825.5|5819.5|4
1619028460000|2021-04-21 18:07:40|5825.6|5819.6|5825.3|5819.3|5826.3|5820.3|5825.3|5819.3|3
1619028470000|2021-04-21 18:07:50|5825|5819|5825|5819|5825.5|5819.5|5825|5819|19
1619028480000|2021-04-21 18:08:00|5825.3|5819.3|5824.3|5818.3|5825.3|5819.3|5824.1|5818.1|8
1619028490000|2021-04-21 18:08:10|5823.8|5817.8|5823.6|5817.6|5823.8|5817.8|5823.6|5817.6|4
1619028500000|2021-04-21 18:08:20|5823.5|5817.5|5823.6|5817.6|5823.6|5817.6|5823.5|5817.5|1
1619028510000|2021-04-21 18:08:30|5823.5|5817.5|5823.5|5817.5|5823.6|5817.6|5823.5|5817.5|0
1619028520000|2021-04-21 18:08:40|5823.6|5817.6|5821|5815|5823.6|5817.6|5821|5815|15
1619028530000|2021-04-21 18:08:50|5820.8|5814.8|5820|5814|5821|5815|5820|5814|1
1619028550000|2021-04-21 18:09:10|5819.8|5813.8|5818.6|5812.6|5819.8|5813.8|5818.3|5812.3|10
1619028560000|2021-04-21 18:09:20|5819.6|5813.6|5820|5814|5820.6|5814.6|5819.6|5813.6|6
1619028570000|2021-04-21 18:09:30|5820.3|5814.3|5819|5813|5820.3|5814.3|5819|5813|1
1619028580000|2021-04-21 18:09:40|5819.1|5813.1|5821.8|5815.8|5822.3|5816.3|5819.1|5813.1|25
1619028590000|2021-04-21 18:09:50|5820.9|5814.9|5820.1|5814.1|5820.9|5814.9|5819.1|5813.1|43
1619028600000|2021-04-21 18:10:00|5819.8|5813.8|5821.2|5815.2|5821.2|5815.2|5818.9|5812.9|11
1619028610000|2021-04-21 18:10:10|5820.9|5814.9|5818.9|5812.9|5820.9|5814.9|5818.4|5812.4|7
1619028620000|2021-04-21 18:10:20|5819.2|5813.2|5818.4|5812.4|5819.2|5813.2|5818.4|5812.4|3
1619028630000|2021-04-21 18:10:30|5818.2|5812.2|5818.9|5812.9|5818.9|5812.9|5817.2|5811.2|6
1619028640000|2021-04-21 18:10:40|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1619028650000|2021-04-21 18:10:50|5818.7|5812.7|5817.6|5811.6|5818.7|5812.7|5817.4|5811.4|11
1619028660000|2021-04-21 18:11:00|5817.7|5811.7|5816|5810|5818.1|5812.1|5814.3|5808.3|72
1619028670000|2021-04-21 18:11:10|5815.3|5809.3|5816.8|5810.8|5816.8|5810.8|5815.3|5809.3|6
1619028680000|2021-04-21 18:11:20|5817.3|5811.3|5816.3|5810.3|5817.3|5811.3|5816.3|5810.3|6
1619028690000|2021-04-21 18:11:30|5816|5810|5814.1|5808.1|5816|5810|5814.1|5808.1|43
1619028700000|2021-04-21 18:11:40|5814.5|5808.5|5808|5802|5814.5|5808.5|5807.5|5801.5|154
1619028710000|2021-04-21 18:11:50|5806.5|5800.5|5804.1|5798.1|5807|5801|5804.1|5798.1|39
1619028720000|2021-04-21 18:12:00|5803.5|5797.5|5801.5|5795.5|5804.2|5798.2|5800.5|5794.5|25
1619028730000|2021-04-21 18:12:10|5802|5796|5804.2|5798.2|5804.2|5798.2|5801.7|5795.7|8
1619028740000|2021-04-21 18:12:20|5804.3|5798.3|5805.5|5799.5|5806|5800|5803.2|5797.2|11
1619028750000|2021-04-21 18:12:30|5805.9|5799.9|5807.5|5801.5|5808.2|5802.2|5805.9|5799.9|30
1619028760000|2021-04-21 18:12:40|5808.5|5802.5|5807.2|5801.2|5810|5804|5805.2|5799.2|49
1619028770000|2021-04-21 18:12:50|5807.6|5801.6|5806.4|5800.4|5807.6|5801.6|5804.2|5798.2|29
1619028780000|2021-04-21 18:13:00|5804.9|5798.9|5805.4|5799.4|5805.6|5799.6|5803.1|5797.1|9
1619028790000|2021-04-21 18:13:10|5805.6|5799.6|5803.9|5797.9|5805.6|5799.6|5803.9|5797.9|23
1619028800000|2021-04-21 18:13:20|5803.7|5797.7|5802.1|5796.1|5803.7|5797.7|5802.1|5796.1|15
1619028810000|2021-04-21 18:13:30|5801.9|5795.9|5798.6|5792.6|5801.9|5795.9|5797.6|5791.6|22
1619028820000|2021-04-21 18:13:40|5799.2|5793.2|5794.5|5788.5|5799.9|5793.9|5794|5788|39
1619028830000|2021-04-21 18:13:50|5796|5790|5805.6|5799.6|5805.6|5799.6|5796|5790|67
1619028840000|2021-04-21 18:14:00|5805|5799|5812.6|5806.6|5812.6|5806.6|5802.5|5796.5|101
1619028850000|2021-04-21 18:14:10|5813.1|5807.1|5810.6|5804.6|5814.4|5808.4|5809.3|5803.3|49
1619028860000|2021-04-21 18:14:20|5812.2|5806.2|5812.3|5806.3|5815.6|5809.6|5811.7|5805.7|48
1619028870000|2021-04-21 18:14:30|5812.6|5806.6|5811.9|5805.9|5814.3|5808.3|5811.3|5805.3|20
1619028880000|2021-04-21 18:14:40|5812.1|5806.1|5811.9|5805.9|5813.3|5807.3|5810.3|5804.3|43
1619028890000|2021-04-21 18:14:50|5812.4|5806.4|5814.3|5808.3|5814.4|5808.4|5810.6|5804.6|27
1619028900000|2021-04-21 18:15:00|5814.6|5808.6|5813.3|5807.3|5814.6|5808.6|5811.8|5805.8|43
1619028910000|2021-04-21 18:15:10|5813.1|5807.1|5811.9|5805.9|5813.3|5807.3|5811.8|5805.8|8
1619028920000|2021-04-21 18:15:20|5811.8|5805.8|5810.4|5804.4|5811.8|5805.8|5810.4|5804.4|6
1619028930000|2021-04-21 18:15:30|5810.3|5804.3|5808.9|5802.9|5810.3|5804.3|5808.6|5802.6|4
1619028940000|2021-04-21 18:15:40|5809.1|5803.1|5809.8|5803.8|5809.8|5803.8|5808.9|5802.9|8
1619028950000|2021-04-21 18:15:50|5809.6|5803.6|5809.3|5803.3|5809.6|5803.6|5808.8|5802.8|7
1619028960000|2021-04-21 18:16:00|5809.1|5803.1|5808.6|5802.6|5809.1|5803.1|5808.6|5802.6|3
1619028970000|2021-04-21 18:16:10|5808.8|5802.8|5807.8|5801.8|5808.8|5802.8|5807.6|5801.6|4
1619028980000|2021-04-21 18:16:20|||||||||2
1619028990000|2021-04-21 18:16:30|5807.6|5801.6|5807.6|5801.6|5807.8|5801.8|5807.6|5801.6|5
1619029000000|2021-04-21 18:16:40|5806.8|5800.8|5806.8|5800.8|5807.3|5801.3|5805.8|5799.8|4
1619029010000|2021-04-21 18:16:50|5808|5802|5808.6|5802.6|5808.6|5802.6|5808|5802|13
1619029020000|2021-04-21 18:17:00|5808.3|5802.3|5808|5802|5808.6|5802.6|5808|5802|1
1619029030000|2021-04-21 18:17:10|5807.6|5801.6|5808.3|5802.3|5808.3|5802.3|5807.6|5801.6|39
1619029040000|2021-04-21 18:17:20|5808|5802|5807.7|5801.7|5808.3|5802.3|5807.5|5801.5|1
1619029050000|2021-04-21 18:17:30|5808|5802|5808.3|5802.3|5808.3|5802.3|5807.8|5801.8|105
1619029060000|2021-04-21 18:17:40|5807.5|5801.5|5808.6|5802.6|5808.6|5802.6|5807.5|5801.5|8
1619029070000|2021-04-21 18:17:50|5808|5802|5807.8|5801.8|5808|5802|5807.5|5801.5|1
1619029080000|2021-04-21 18:18:00|5808|5802|5808|5802|5808.3|5802.3|5807.8|5801.8|1
1619029090000|2021-04-21 18:18:10|5808.3|5802.3|5809.5|5803.5|5809.5|5803.5|5808.3|5802.3|16
1619029100000|2021-04-21 18:18:20|5809.3|5803.3|5809|5803|5809.5|5803.5|5809|5803|9
1619029110000|2021-04-21 18:18:30|5809.2|5803.2|5810.5|5804.5|5810.5|5804.5|5808.8|5802.8|5
1619029120000|2021-04-21 18:18:40|5809.5|5803.5|5814.8|5808.8|5815.3|5809.3|5809.5|5803.5|55
1619029130000|2021-04-21 18:18:50|5815|5809|5813.8|5807.8|5815.8|5809.8|5813.8|5807.8|14
1619029140000|2021-04-21 18:19:00|5813.5|5807.5|5813.3|5807.3|5815.2|5809.2|5812.8|5806.8|16
1619029150000|2021-04-21 18:19:10|5814.2|5808.2|5813.3|5807.3|5814.2|5808.2|5812.8|5806.8|1
1619029160000|2021-04-21 18:19:20|5813.5|5807.5|5814.5|5808.5|5814.7|5808.7|5813.5|5807.5|2
1619029170000|2021-04-21 18:19:30|5814.7|5808.7|5814.5|5808.5|5814.7|5808.7|5814.5|5808.5|0
1619029180000|2021-04-21 18:19:40|5814.7|5808.7|5809.5|5803.5|5814.7|5808.7|5809.5|5803.5|19
1619029190000|2021-04-21 18:19:50|5809.1|5803.1|5808.1|5802.1|5809.1|5803.1|5806.8|5800.8|6
1619049600000|2021-04-22 00:00:00|5815.9|5809.9|5817.9|5811.9|5820.1|5813.1|5815.9|5809.9|2
1619049610000|2021-04-22 00:00:10|5819.2|5813.2|5818.1|5812.1|5820.2|5814.2|5818.1|5812.1|4
1619049620000|2021-04-22 00:00:20|5819.6|5813.6|5817.9|5811.9|5819.6|5813.6|5817.9|5811.9|2
1619049640000|2021-04-22 00:00:40|5817.4|5811.4|5814.6|5808.6|5817.6|5811.6|5814.6|5808.6|0
1619049650000|2021-04-22 00:00:50|5814.2|5808.2|5816.6|5810.6|5816.9|5810.9|5814.2|5808.2|1
1619049660000|2021-04-22 00:01:00|5816.9|5810.9|5810.6|5804.6|5816.9|5810.9|5810.6|5804.6|0
1619049670000|2021-04-22 00:01:10|5811.2|5805.2|5813.9|5807.9|5814.9|5808.9|5811.2|5805.2|2
1619049680000|2021-04-22 00:01:20|5814.9|5808.9|5821.4|5815.4|5821.4|5815.4|5814.9|5808.9|2
1619049690000|2021-04-22 00:01:30|5820.7|5814.7|5821.7|5815.7|5822.4|5816.4|5820.7|5814.7|0
1619049700000|2021-04-22 00:01:40|5821.5|5815.5|5819.2|5813.2|5822|5816|5819.2|5813.2|0
1619049720000|2021-04-22 00:02:00|5818.5|5812.5|5818.9|5812.9|5819.7|5813.7|5817.5|5811.5|0
1619049730000|2021-04-22 00:02:10|5818.7|5812.7|5819.5|5813.5|5821.7|5815.7|5818.7|5812.7|0
1619049740000|2021-04-22 00:02:20|5820|5814|5821.2|5815.2|5821.2|5815.2|5820|5814|0
1619049750000|2021-04-22 00:02:30|5822.2|5816.2|5826.9|5820.9|5826.9|5820.9|5822.2|5816.2|0
1619049760000|2021-04-22 00:02:40|5827.2|5821.2|5828|5822|5828|5822|5826.9|5820.9|1
1619049770000|2021-04-22 00:02:50|5829|5823|5829.9|5823.9|5830.4|5824.4|5826.7|5820.7|14
1619049780000|2021-04-22 00:03:00|5828.5|5822.5|5825.5|5819.5|5828.5|5822.5|5825.5|5819.5|3
1619049790000|2021-04-22 00:03:10|5825.7|5819.7|5833.9|5827.9|5833.9|5827.9|5825.2|5819.2|10
1619049800000|2021-04-22 00:03:20|5834.4|5828.4|5832.4|5826.4|5834.8|5828.8|5832.1|5826.1|4
1619049810000|2021-04-22 00:03:30|5832.6|5826.6|5832.1|5826.1|5832.9|5826.9|5831.8|5825.8|3
1619049820000|2021-04-22 00:03:40|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1619049830000|2021-04-22 00:03:50|5831.8|5825.8|5832.3|5826.3|5832.3|5826.3|5831.6|5825.6|1
1619049840000|2021-04-22 00:04:00|5832|5826|5832|5826|5832|5826|5832|5826|0
1619049850000|2021-04-22 00:04:10|5830.8|5824.8|5830|5824|5830.8|5824.8|5830|5824|0
1619049860000|2021-04-22 00:04:20|5829.8|5823.8|5830.1|5824.1|5830.1|5824.1|5829.8|5823.8|1
1619049870000|2021-04-22 00:04:30|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|1
1619049880000|2021-04-22 00:04:40|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|5830.1|5824.1|0
1619049890000|2021-04-22 00:04:50|5830.5|5824.5|5830.3|5824.3|5830.5|5824.5|5830.3|5824.3|0
1619049900000|2021-04-22 00:05:00|5828.3|5822.3|5827.9|5821.9|5828.3|5822.3|5827.7|5821.7|26
1619049910000|2021-04-22 00:05:10|5828.1|5822.1|5827.9|5821.9|5828.1|5822.1|5827.9|5821.9|1
1619049920000|2021-04-22 00:05:20|5827.7|5821.7|5827.6|5821.6|5827.7|5821.7|5827.6|5821.6|0
1619049930000|2021-04-22 00:05:30|5827.7|5821.7|5828.1|5822.1|5828.2|5822.2|5827.7|5821.7|1
1619049940000|2021-04-22 00:05:40|5828.6|5822.6|5828.9|5822.9|5828.9|5822.9|5828.6|5822.6|0
1619049950000|2021-04-22 00:05:50|5829.1|5823.1|5828.1|5822.1|5829.1|5823.1|5828.1|5822.1|7
1619049960000|2021-04-22 00:06:00|5828.4|5822.4|5825.2|5819.2|5828.4|5822.4|5824.9|5818.9|13
1619049970000|2021-04-22 00:06:10|5825.5|5819.5|5825.9|5819.9|5825.9|5819.9|5825.2|5819.2|2
1619049980000|2021-04-22 00:06:20|5825.7|5819.7|5825.2|5819.2|5825.7|5819.7|5825.2|5819.2|0
1619049990000|2021-04-22 00:06:30|5825.9|5819.9|5826.1|5820.1|5826.1|5820.1|5825.9|5819.9|1
1619050000000|2021-04-22 00:06:40|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1619050010000|2021-04-22 00:06:50|5826.7|5820.7|5827.9|5821.9|5827.9|5821.9|5826.4|5820.4|1
1619050020000|2021-04-22 00:07:00|5826.7|5820.7|5828.1|5822.1|5828.1|5822.1|5826.7|5820.7|3
1619050030000|2021-04-22 00:07:10|5828.7|5822.7|5827.9|5821.9|5828.7|5822.7|5827.6|5821.6|7
1619050040000|2021-04-22 00:07:20|5828.1|5822.1|5828.2|5822.2|5828.2|5822.2|5827.9|5821.9|0
1619050050000|2021-04-22 00:07:30|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|5828.5|5822.5|0
1619050060000|2021-04-22 00:07:40|5827|5821|5825.7|5819.7|5827.4|5821.4|5825.2|5819.2|2
1619050070000|2021-04-22 00:07:50|5826.2|5820.2|5824.4|5818.4|5826.2|5820.2|5824.1|5818.1|1
1619050080000|2021-04-22 00:08:00|5824.1|5818.1|5821.9|5815.9|5824.1|5818.1|5821.9|5815.9|2
1619050090000|2021-04-22 00:08:10|5821.6|5815.6|5822.5|5816.5|5822.5|5816.5|5821.6|5815.6|1
1619050100000|2021-04-22 00:08:20|5822.7|5816.7|5823|5817|5823.4|5817.4|5822.7|5816.7|4
1619050110000|2021-04-22 00:08:30|5823.4|5817.4|5822.9|5816.9|5823.7|5817.7|5822.9|5816.9|3
1619050120000|2021-04-22 00:08:40|5823.7|5817.7|5823.7|5817.7|5823.7|5817.7|5823.4|5817.4|4
1619050130000|2021-04-22 00:08:50|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|1
1619050140000|2021-04-22 00:09:00|5823|5817|5822.9|5816.9|5823|5817|5821.4|5815.4|8
1619050150000|2021-04-22 00:09:10|5823|5817|5823|5817|5823|5817|5823|5817|0
1619050160000|2021-04-22 00:09:20|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5822.9|5816.9|3
1619050170000|2021-04-22 00:09:30|5823.2|5817.2|5822.9|5816.9|5823.2|5817.2|5822.9|5816.9|1
1619050200000|2021-04-22 00:10:00|5822.5|5816.5|5820.5|5814.5|5822.5|5816.5|5819.9|5813.9|2
1619050210000|2021-04-22 00:10:10|5820.7|5814.7|5820.5|5814.5|5820.7|5814.7|5820.5|5814.5|3
1619050220000|2021-04-22 00:10:20|5818.5|5812.5|5819.4|5813.4|5819.4|5813.4|5818.4|5812.4|3
1619050230000|2021-04-22 00:10:30|5820.4|5814.4|5819.1|5813.1|5820.4|5814.4|5819.1|5813.1|0
1619050240000|2021-04-22 00:10:40|5820|5814|5820.1|5814.1|5820.1|5814.1|5819.7|5813.7|0
1619050250000|2021-04-22 00:10:50|5819.9|5813.9|5820.1|5814.1|5820.1|5814.1|5819.9|5813.9|0
1619050260000|2021-04-22 00:11:00|5819.9|5813.9|5819.4|5813.4|5820.1|5814.1|5819.2|5813.2|0
1619050270000|2021-04-22 00:11:10|5819.7|5813.7|5821.2|5815.2|5821.2|5815.2|5819.7|5813.7|0
1619050280000|2021-04-22 00:11:20|5821.1|5815.1|5820.2|5814.2|5821.1|5815.1|5820.2|5814.2|1
1619050290000|2021-04-22 00:11:30|5819.7|5813.7|5819.4|5813.4|5819.7|5813.7|5819.4|5813.4|0
1619050300000|2021-04-22 00:11:40|5819.1|5813.1|5816.9|5810.9|5819.1|5813.1|5816.9|5810.9|1
1619050310000|2021-04-22 00:11:50|5816.7|5810.7|5816.4|5810.4|5816.7|5810.7|5816.4|5810.4|0
1619050320000|2021-04-22 00:12:00|5816.9|5810.9|5816.7|5810.7|5817.2|5811.2|5816.7|5810.7|0
1619050330000|2021-04-22 00:12:10|5816.9|5810.9|5817.9|5811.9|5817.9|5811.9|5816.9|5810.9|0
1619050340000|2021-04-22 00:12:20|5818.2|5812.2|5817.9|5811.9|5818.2|5812.2|5817.9|5811.9|0
1619050350000|2021-04-22 00:12:30|5818.9|5812.9|5819.1|5813.1|5819.1|5813.1|5817.8|5811.8|1
1619050360000|2021-04-22 00:12:40|5818.9|5812.9|5818.1|5812.1|5819.1|5813.1|5818.1|5812.1|0
1619050370000|2021-04-22 00:12:50|5818.3|5812.3|5818.1|5812.1|5818.3|5812.3|5818.1|5812.1|0
1619050380000|2021-04-22 00:13:00|5817.8|5811.8|5816.1|5810.1|5817.8|5811.8|5815.7|5809.7|2
1619050390000|2021-04-22 00:13:10|5815.9|5809.9|5816.1|5810.1|5816.1|5810.1|5815.9|5809.9|0
1619050400000|2021-04-22 00:13:20|5815.9|5809.9|5816.1|5810.1|5816.1|5810.1|5815.9|5809.9|0
1619050410000|2021-04-22 00:13:30|5816.4|5810.4|5817.1|5811.1|5817.4|5811.4|5816.4|5810.4|0
1619050420000|2021-04-22 00:13:40|5818.1|5812.1|5817.6|5811.6|5818.1|5812.1|5817.6|5811.6|0
1619050430000|2021-04-22 00:13:50|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|0
1619050440000|2021-04-22 00:14:00|5818.2|5812.2|5815.3|5809.3|5818.2|5812.2|5815.3|5809.3|3
1619050450000|2021-04-22 00:14:10|5815.4|5809.4|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1619050470000|2021-04-22 00:14:30|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1619050480000|2021-04-22 00:14:40|5815.8|5809.8|5816.4|5810.4|5816.4|5810.4|5815.8|5809.8|0
1619050490000|2021-04-22 00:14:50|5816.3|5810.3|5816.4|5810.4|5816.4|5810.4|5816.3|5810.3|0
1619050500000|2021-04-22 00:15:00|5817.1|5811.1|5817.4|5811.4|5817.4|5811.4|5817.1|5811.1|0
1619050510000|2021-04-22 00:15:10|5817.3|5811.3|5817.4|5811.4|5817.6|5811.6|5817.3|5811.3|0
1619050520000|2021-04-22 00:15:20|5817.6|5811.6|5823.1|5817.1|5823.3|5817.3|5817.4|5811.4|5
1619050540000|2021-04-22 00:15:40|5823.3|5817.3|5823.1|5817.1|5823.3|5817.3|5823.1|5817.1|0
1619050560000|2021-04-22 00:16:00|5822.8|5816.8|5818.6|5812.6|5822.8|5816.8|5818.6|5812.6|1
1619050570000|2021-04-22 00:16:10|5820.3|5814.3|5824.1|5818.1|5824.1|5818.1|5820.3|5814.3|0
1619050580000|2021-04-22 00:16:20|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1619050600000|2021-04-22 00:16:40|5824.8|5818.8|5824.4|5818.4|5824.8|5818.8|5824.4|5818.4|0
1619050610000|2021-04-22 00:16:50|5823.6|5817.6|5825.6|5819.6|5825.6|5819.6|5823.6|5817.6|0
1619050620000|2021-04-22 00:17:00|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1619050630000|2021-04-22 00:17:10|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1619050680000|2021-04-22 00:18:00|5823.6|5817.6|5825.4|5819.4|5825.4|5819.4|5823.6|5817.6|3
1619050690000|2021-04-22 00:18:10|5824.9|5818.9|5821.7|5815.7|5824.9|5818.9|5820.7|5814.7|2
1619050740000|2021-04-22 00:19:00|5820.7|5814.7|5819.7|5813.7|5820.7|5814.7|5819.7|5813.7|0
1619050760000|2021-04-22 00:19:20|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|5819.4|5813.4|0
1619050770000|2021-04-22 00:19:30|5819.2|5813.2|5818.9|5812.9|5819.2|5813.2|5818.9|5812.9|0
1619050780000|2021-04-22 00:19:40|5819.5|5813.5|5819.7|5813.7|5819.7|5813.7|5819.5|5813.5|0
1619050800000|2021-04-22 00:20:00|5819.2|5813.2|5819.7|5813.7|5819.7|5813.7|5819.2|5813.2|0
1619050810000|2021-04-22 00:20:10|5819.2|5813.2|5819.1|5813.1|5819.2|5813.2|5819.1|5813.1|1
1619050830000|2021-04-22 00:20:30|5819.4|5813.4|5819.1|5813.1|5819.4|5813.4|5819.1|5813.1|0
1619050850000|2021-04-22 00:20:50|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1619050860000|2021-04-22 00:21:00|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|0
1619050870000|2021-04-22 00:21:10|5822.1|5816.1|5823.9|5817.9|5823.9|5817.9|5822.1|5816.1|0
1619050880000|2021-04-22 00:21:20|5824.1|5818.1|5824.9|5818.9|5824.9|5818.9|5824.1|5818.1|0
1619050890000|2021-04-22 00:21:30|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|5824.6|5818.6|0
1619050900000|2021-04-22 00:21:40|5824.3|5818.3|5821.6|5815.6|5824.3|5818.3|5821.6|5815.6|1
1619050910000|2021-04-22 00:21:50|5821.4|5815.4|5822.4|5816.4|5822.7|5816.7|5821.4|5815.4|0
1619050920000|2021-04-22 00:22:00|5821.9|5815.9|5825.2|5819.2|5825.2|5819.2|5821.9|5815.9|0
1619050940000|2021-04-22 00:22:20|5824.4|5818.4|5823.9|5817.9|5824.4|5818.4|5823.9|5817.9|0
1619050950000|2021-04-22 00:22:30|5824.4|5818.4|5824.4|5818.4|5824.6|5818.6|5824.4|5818.4|6
1619050970000|2021-04-22 00:22:50|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5
1619050980000|2021-04-22 00:23:00|5824.8|5818.8|5824.9|5818.9|5824.9|5818.9|5824.8|5818.8|2
1619051000000|2021-04-22 00:23:20|5824.8|5818.8|5824.3|5818.3|5824.8|5818.8|5824.1|5818.1|0
1619051030000|2021-04-22 00:23:50|5824.9|5818.9|5825.9|5819.9|5825.9|5819.9|5824.9|5818.9|2
1619051060000|2021-04-22 00:24:20|5825.4|5819.4|5824.9|5818.9|5825.4|5819.4|5824.9|5818.9|0
1619051070000|2021-04-22 00:24:30|5825.1|5819.1|5824.9|5818.9|5825.1|5819.1|5824.9|5818.9|0
1619051080000|2021-04-22 00:24:40|5825.1|5819.1|5825.1|5819.1|5825.3|5819.3|5824.9|5818.9|0
1619051090000|2021-04-22 00:24:50|5825.2|5819.2|5826.1|5820.1|5826.4|5820.4|5825.2|5819.2|1
1619051100000|2021-04-22 00:25:00|5825.6|5819.6|5826.1|5820.1|5826.1|5820.1|5825.6|5819.6|0
1619051110000|2021-04-22 00:25:10|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1619051140000|2021-04-22 00:25:40|5825.9|5819.9|5825.1|5819.1|5825.9|5819.9|5824.9|5818.9|1
1619051150000|2021-04-22 00:25:50|5825.3|5819.3|5825.1|5819.1|5825.3|5819.3|5825.1|5819.1|0
1619051160000|2021-04-22 00:26:00|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|1
1619051170000|2021-04-22 00:26:10|5825.2|5819.2|5826.3|5820.3|5826.3|5820.3|5825.2|5819.2|5
1619051180000|2021-04-22 00:26:20|5827.6|5821.6|5827.3|5821.3|5827.6|5821.6|5827.3|5821.3|1
1619051210000|2021-04-22 00:26:50|5827.8|5821.8|5828.1|5822.1|5828.8|5822.8|5827.8|5821.8|2
1619051220000|2021-04-22 00:27:00|5828.3|5822.3|5830.1|5824.1|5830.3|5824.3|5828.3|5822.3|0
1619051230000|2021-04-22 00:27:10|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1619051250000|2021-04-22 00:27:30|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|5830.8|5824.8|0
1619051260000|2021-04-22 00:27:40|5830.3|5824.3|5830.8|5824.8|5830.8|5824.8|5829.8|5823.8|3
1619051270000|2021-04-22 00:27:50|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|5831.3|5825.3|1
1619051280000|2021-04-22 00:28:00|5831.1|5825.1|5830.3|5824.3|5831.8|5825.8|5830.3|5824.3|5
1619051290000|2021-04-22 00:28:10|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.1|5825.1|7
1619051310000|2021-04-22 00:28:30|5831.1|5825.1|5831.6|5825.6|5831.9|5825.9|5831.1|5825.1|2
1619051320000|2021-04-22 00:28:40|5831.4|5825.4|5831.1|5825.1|5831.4|5825.4|5830.6|5824.6|0
1619051330000|2021-04-22 00:28:50|5831.4|5825.4|5831.3|5825.3|5831.4|5825.4|5830.9|5824.9|0
1619051340000|2021-04-22 00:29:00|5829.6|5823.6|5829.1|5823.1|5829.6|5823.6|5828.9|5822.9|1
1619051350000|2021-04-22 00:29:10|5829.4|5823.4|5830.9|5824.9|5830.9|5824.9|5829.4|5823.4|5
1619051360000|2021-04-22 00:29:20|5830.6|5824.6|5831.3|5825.3|5831.3|5825.3|5830.6|5824.6|2
1619051370000|2021-04-22 00:29:30|5832.2|5826.2|5831.3|5825.3|5832.2|5826.2|5831.3|5825.3|1
1619051380000|2021-04-22 00:29:40|5831.1|5825.1|5831.3|5825.3|5831.3|5825.3|5830.9|5824.9|0
1619051390000|2021-04-22 00:29:50|5830.7|5824.7|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|0
1619051400000|2021-04-22 00:30:00|5831.2|5825.2|5830.4|5824.4|5831.2|5825.2|5830.4|5824.4|1
1619051410000|2021-04-22 00:30:10|5830.6|5824.6|5830.9|5824.9|5830.9|5824.9|5830.6|5824.6|0
1619051420000|2021-04-22 00:30:20|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|1
1619051430000|2021-04-22 00:30:30|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1619051440000|2021-04-22 00:30:40|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1619051450000|2021-04-22 00:30:50|5830.9|5824.9|5831.2|5825.2|5831.2|5825.2|5830.9|5824.9|1
1619051460000|2021-04-22 00:31:00|5830.9|5824.9|5830.6|5824.6|5831.6|5825.6|5830.6|5824.6|0
1619051480000|2021-04-22 00:31:20|5830.4|5824.4|5830.4|5824.4|5830.6|5824.6|5830.4|5824.4|0
1619051490000|2021-04-22 00:31:30|5830.6|5824.6|5831.2|5825.2|5831.2|5825.2|5830.6|5824.6|0
1619051500000|2021-04-22 00:31:40|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|0
1619051510000|2021-04-22 00:31:50|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1619051520000|2021-04-22 00:32:00|5830.6|5824.6|5830.9|5824.9|5830.9|5824.9|5830.4|5824.4|6
1619051530000|2021-04-22 00:32:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|1
1619051550000|2021-04-22 00:32:30|5831.2|5825.2|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|0
1619051570000|2021-04-22 00:32:50|5831.6|5825.6|5831.4|5825.4|5832.1|5826.1|5831.4|5825.4|0
1619051580000|2021-04-22 00:33:00|5831.2|5825.2|5830.6|5824.6|5831.2|5825.2|5830.6|5824.6|1
1619051590000|2021-04-22 00:33:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.1|5825.1|1
1619051620000|2021-04-22 00:33:40|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|0
1619051640000|2021-04-22 00:34:00|5830.4|5824.4|5830.6|5824.6|5830.6|5824.6|5830.4|5824.4|0
1619051650000|2021-04-22 00:34:10|||||||||1
1619051710000|2021-04-22 00:35:10|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1619051720000|2021-04-22 00:35:20|5830.6|5824.6|5830.4|5824.4|5830.6|5824.6|5830.4|5824.4|1
1619051730000|2021-04-22 00:35:30|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1619051740000|2021-04-22 00:35:40|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1619051750000|2021-04-22 00:35:50|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|1
1619051780000|2021-04-22 00:36:20|5831.1|5825.1|5830.2|5824.2|5831.1|5825.1|5830.2|5824.2|2
1619051820000|2021-04-22 00:37:00|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.2|5823.2|0
1619051830000|2021-04-22 00:37:10|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|5830.6|5824.6|0
1619051840000|2021-04-22 00:37:20|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|0
1619051900000|2021-04-22 00:38:20|5830.2|5824.2|5829.9|5823.9|5830.2|5824.2|5829.9|5823.9|0
1619051910000|2021-04-22 00:38:30|5829.4|5823.4|5826.4|5820.4|5829.4|5823.4|5826|5820|1
1619051960000|2021-04-22 00:39:20|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1619051970000|2021-04-22 00:39:30|5827.2|5821.2|5826.4|5820.4|5827.2|5821.2|5826.4|5820.4|0
1619051980000|2021-04-22 00:39:40|5826.6|5820.6|5826.4|5820.4|5826.6|5820.6|5826.4|5820.4|0
1619051990000|2021-04-22 00:39:50|5826.6|5820.6|5827.2|5821.2|5827.2|5821.2|5826.4|5820.4|0
1619052000000|2021-04-22 00:40:00|5827.4|5821.4|5831.6|5825.6|5831.6|5825.6|5827.4|5821.4|5
1619052020000|2021-04-22 00:40:20|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1619052030000|2021-04-22 00:40:30|5831.6|5825.6|5832.4|5826.4|5832.4|5826.4|5831.1|5825.1|2
1619052040000|2021-04-22 00:40:40|5832.6|5826.6|5833.6|5827.6|5834.1|5828.1|5832.6|5826.6|2
1619052060000|2021-04-22 00:41:00|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1619052070000|2021-04-22 00:41:10|5834.1|5828.1|5832.9|5826.9|5834.1|5828.1|5832.9|5826.9|3
1619052090000|2021-04-22 00:41:30|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|0
1619052100000|2021-04-22 00:41:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1619052110000|2021-04-22 00:41:50|||||||||2
1619052120000|2021-04-22 00:42:00|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|5832.6|5826.6|1
1619052130000|2021-04-22 00:42:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.2|5825.2|0
1619052140000|2021-04-22 00:42:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1619052160000|2021-04-22 00:42:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|1
1619052170000|2021-04-22 00:42:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|4
1619052180000|2021-04-22 00:43:00|5831.4|5825.4|5830.9|5824.9|5831.6|5825.6|5830.9|5824.9|0
1619052200000|2021-04-22 00:43:20|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|0
1619052220000|2021-04-22 00:43:40|5831.4|5825.4|5830.7|5824.7|5831.4|5825.4|5830.7|5824.7|0
1619052240000|2021-04-22 00:44:00|5830.2|5824.2|5830.7|5824.7|5830.7|5824.7|5830.2|5824.2|0
1619052270000|2021-04-22 00:44:30|5830.5|5824.5|5830.7|5824.7|5830.7|5824.7|5830.5|5824.5|0
1619052330000|2021-04-22 00:45:30|5830.2|5824.2|5829.4|5823.4|5830.2|5824.2|5829.4|5823.4|0
1619052340000|2021-04-22 00:45:40|5829.6|5823.6|5829.9|5823.9|5829.9|5823.9|5829.6|5823.6|0
1619052350000|2021-04-22 00:45:50|5828.9|5822.9|5829.7|5823.7|5829.7|5823.7|5828.9|5822.9|1
1619052360000|2021-04-22 00:46:00|5828.9|5822.9|5829.2|5823.2|5829.2|5823.2|5828.9|5822.9|0
1619052370000|2021-04-22 00:46:10|5828.7|5822.7|5828.2|5822.2|5828.7|5822.7|5828.2|5822.2|1
1619052380000|2021-04-22 00:46:20|5828.4|5822.4|5828.9|5822.9|5828.9|5822.9|5828.4|5822.4|0
1619052400000|2021-04-22 00:46:40|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1619052410000|2021-04-22 00:46:50|||||||||2
1619052430000|2021-04-22 00:47:10|5828.2|5822.2|5827.9|5821.9|5828.2|5822.2|5827.9|5821.9|1
1619052440000|2021-04-22 00:47:20|5827.7|5821.7|5828.7|5822.7|5828.7|5822.7|5827.7|5821.7|1
1619052450000|2021-04-22 00:47:30|5828.4|5822.4|5827.7|5821.7|5828.4|5822.4|5827|5821|1
1619052470000|2021-04-22 00:47:50|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1619052480000|2021-04-22 00:48:00|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|0
1619052500000|2021-04-22 00:48:20|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1619052510000|2021-04-22 00:48:30|5826.4|5820.4|5826.4|5820.4|5826.5|5820.5|5826.4|5820.4|0
1619052520000|2021-04-22 00:48:40|5826.5|5820.5|5826.4|5820.4|5826.5|5820.5|5826.4|5820.4|0
1619052550000|2021-04-22 00:49:10|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|5826.7|5820.7|0
1619052580000|2021-04-22 00:49:40|5826.9|5820.9|5828.5|5822.5|5828.5|5822.5|5826.7|5820.7|0
1619052590000|2021-04-22 00:49:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1619052600000|2021-04-22 00:50:00|5829.4|5823.4|5829.5|5823.5|5829.5|5823.5|5829.4|5823.4|0
1619052610000|2021-04-22 00:50:10|5830|5824|5830.4|5824.4|5830.4|5824.4|5830|5824|0
1619052620000|2021-04-22 00:50:20|5834.2|5828.2|5834.2|5828.2|5834.2|5828.2|5833.7|5827.7|3
1619052630000|2021-04-22 00:50:30|5835|5829|5835.2|5829.2|5835.7|5829.7|5835|5829|3
1619052640000|2021-04-22 00:50:40|5835|5829|5835|5829|5835|5829|5835|5829|0
1619052650000|2021-04-22 00:50:50|5835.2|5829.2|5835|5829|5835.2|5829.2|5834.2|5828.2|0
1619052660000|2021-04-22 00:51:00|5834.7|5828.7|5835|5829|5835|5829|5834.7|5828.7|0
1619052670000|2021-04-22 00:51:10|5836|5830|5836|5830|5836.2|5830.2|5836|5830|1
1619052700000|2021-04-22 00:51:40|5836.2|5830.2|5835.4|5829.4|5836.2|5830.2|5835|5829|0
1619052710000|2021-04-22 00:51:50|5835.9|5829.9|5835.7|5829.7|5835.9|5829.9|5835.7|5829.7|0
1619052720000|2021-04-22 00:52:00|5835|5829|5835|5829|5835|5829|5834.7|5828.7|0
1619052730000|2021-04-22 00:52:10|5835.2|5829.2|5835.2|5829.2|5835.5|5829.5|5835|5829|12
1619052750000|2021-04-22 00:52:30|5836.5|5830.5|5836.7|5830.7|5836.7|5830.7|5836.2|5830.2|3
1619052760000|2021-04-22 00:52:40|5837.2|5831.2|5838.2|5832.2|5838.2|5832.2|5837|5831|15
1619052770000|2021-04-22 00:52:50|5839.2|5833.2|5838.7|5832.7|5839.2|5833.2|5838.7|5832.7|11
1619052780000|2021-04-22 00:53:00|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5837.7|5831.7|5
1619052790000|2021-04-22 00:53:10|5838.7|5832.7|5838.2|5832.2|5838.7|5832.7|5838.2|5832.2|3
1619052800000|2021-04-22 00:53:20|||||||||1
1619052810000|2021-04-22 00:53:30|5837.2|5831.2|5837.5|5831.5|5837.5|5831.5|5837.2|5831.2|1
1619052820000|2021-04-22 00:53:40|5837|5831|5837|5831|5837|5831|5837|5831|9
1619052840000|2021-04-22 00:54:00|5836|5830|5836|5830|5836|5830|5836|5830|0
1619052880000|2021-04-22 00:54:40|5837|5831|5837|5831|5837|5831|5837|5831|1
1619052890000|2021-04-22 00:54:50|5837.2|5831.2|5837|5831|5837.2|5831.2|5837|5831|0
1619052900000|2021-04-22 00:55:00|5836.5|5830.5|5835.2|5829.2|5836.5|5830.5|5835.2|5829.2|1
1619052910000|2021-04-22 00:55:10|5835.9|5829.9|5836|5830|5836|5830|5835.9|5829.9|0
1619052920000|2021-04-22 00:55:20|5836.2|5830.2|5836.7|5830.7|5836.7|5830.7|5836.2|5830.2|1
1619052940000|2021-04-22 00:55:40|5836.5|5830.5|5837|5831|5837|5831|5836.5|5830.5|2
1619052950000|2021-04-22 00:55:50|5837.2|5831.2|5838.7|5832.7|5838.7|5832.7|5837.2|5831.2|1
1619052960000|2021-04-22 00:56:00|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5837.7|5831.7|1
1619052970000|2021-04-22 00:56:10|5838.9|5832.9|5838.5|5832.5|5838.9|5832.9|5838.4|5832.4|3
1619052980000|2021-04-22 00:56:20|5839|5833|5840.7|5834.7|5840.7|5834.7|5839|5833|20
1619053000000|2021-04-22 00:56:40|5841|5835|5841.7|5835.7|5841.7|5835.7|5841|5835|1
1619053020000|2021-04-22 00:57:00|5841.9|5835.9|5844|5838|5844|5838|5841.9|5835.9|7
1619053030000|2021-04-22 00:57:10|5844.4|5838.4|5844.7|5838.7|5844.7|5838.7|5844.4|5838.4|0
1619053040000|2021-04-22 00:57:20|5845|5839|5845.5|5839.5|5845.5|5839.5|5845|5839|1
1619053050000|2021-04-22 00:57:30|5845.9|5839.9|5845.5|5839.5|5845.9|5839.9|5845.5|5839.5|0
1619053060000|2021-04-22 00:57:40|5844.7|5838.7|5845.9|5839.9|5845.9|5839.9|5844.7|5838.7|0
1619053070000|2021-04-22 00:57:50|5845.4|5839.4|5846|5840|5846|5840|5845.4|5839.4|1
1619053080000|2021-04-22 00:58:00|5845.4|5839.4|5845|5839|5845.4|5839.4|5843.2|5837.2|4
1619053090000|2021-04-22 00:58:10|5845.4|5839.4|5846.2|5840.2|5846.4|5840.4|5845|5839|1
1619053100000|2021-04-22 00:58:20|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|5845.9|5839.9|0
1619053110000|2021-04-22 00:58:30|5846.2|5840.2|5846.5|5840.5|5846.5|5840.5|5846.2|5840.2|1
1619053120000|2021-04-22 00:58:40|5846|5840|5846.5|5840.5|5846.5|5840.5|5846|5840|0
1619053150000|2021-04-22 00:59:10|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|1
1619053160000|2021-04-22 00:59:20|5846.5|5840.5|5847.5|5841.5|5847.5|5841.5|5846.5|5840.5|1
1619053170000|2021-04-22 00:59:30|5847|5841|5847.5|5841.5|5847.5|5841.5|5847|5841|0
1619053180000|2021-04-22 00:59:40|5847.9|5841.9|5847.5|5841.5|5847.9|5841.9|5847.5|5841.5|0
1619053190000|2021-04-22 00:59:50|5846.9|5840.9|5847.7|5841.7|5847.7|5841.7|5846.9|5840.9|2
1619053200000|2021-04-22 01:00:00|5847.4|5841.4|5844.4|5838.4|5848|5842|5844.2|5838.2|13
1619053210000|2021-04-22 01:00:10|5844.5|5838.5|5842.4|5836.4|5845.4|5839.4|5842.2|5836.2|5
1619053220000|2021-04-22 01:00:20|5843|5837|5840.9|5834.9|5844.4|5838.4|5840.9|5834.9|2
1619053230000|2021-04-22 01:00:30|5841|5835|5843.2|5837.2|5843.2|5837.2|5841|5835|0
1619053240000|2021-04-22 01:00:40|5842.4|5836.4|5844.4|5838.4|5844.4|5838.4|5842.4|5836.4|0
1619053250000|2021-04-22 01:00:50|5844.7|5838.7|5844.2|5838.2|5844.7|5838.7|5843.7|5837.7|0
1619053260000|2021-04-22 01:01:00|5843.7|5837.7|5842.7|5836.7|5843.7|5837.7|5842.2|5836.2|2
1619053270000|2021-04-22 01:01:10|5842.4|5836.4|5845.9|5839.9|5845.9|5839.9|5842.4|5836.4|0
1619053280000|2021-04-22 01:01:20|5845.4|5839.4|5846|5840|5846|5840|5845.4|5839.4|0
1619053290000|2021-04-22 01:01:30|5846.4|5840.4|5846.5|5840.5|5846.5|5840.5|5845.5|5839.5|0
1619053300000|2021-04-22 01:01:40|5847|5841|5845.4|5839.4|5847|5841|5845.4|5839.4|0
1619053310000|2021-04-22 01:01:50|5846.2|5840.2|5847.4|5841.4|5847.5|5841.5|5846.2|5840.2|0
1619053320000|2021-04-22 01:02:00|5850|5844|5847.4|5841.4|5850|5844|5847.2|5841.2|2
1619053330000|2021-04-22 01:02:10|5847.5|5841.5|5848.7|5842.7|5848.9|5842.9|5847|5841|2
1619053340000|2021-04-22 01:02:20|5848.9|5842.9|5845.4|5839.4|5848.9|5842.9|5845.4|5839.4|0
1619053350000|2021-04-22 01:02:30|5844.9|5838.9|5845.5|5839.5|5845.5|5839.5|5844.7|5838.7|0
1619053360000|2021-04-22 01:02:40|5845.9|5839.9|5842.4|5836.4|5845.9|5839.9|5841.9|5835.9|2
1619053370000|2021-04-22 01:02:50|5841.9|5835.9|5842.3|5836.3|5842.4|5836.4|5841.8|5835.8|0
1619053380000|2021-04-22 01:03:00|5842.2|5836.2|5842.3|5836.3|5842.7|5836.7|5841.3|5835.3|0
1619053390000|2021-04-22 01:03:10|5842.8|5836.8|5843.8|5837.8|5843.8|5837.8|5842.8|5836.8|0
1619053400000|2021-04-22 01:03:20|5844|5838|5844.5|5838.5|5844.5|5838.5|5844|5838|0
1619053410000|2021-04-22 01:03:30|5845|5839|5849.8|5843.8|5849.8|5843.8|5844.8|5838.8|3
1619053420000|2021-04-22 01:03:40|5849.5|5843.5|5850.5|5844.5|5850.5|5844.5|5849.3|5843.3|1
1619053430000|2021-04-22 01:03:50|5850.8|5844.8|5850.3|5844.3|5851|5845|5850|5844|2
1619053440000|2021-04-22 01:04:00|5850.2|5844.2|5849.3|5843.3|5850.3|5844.3|5849|5843|0
1619053450000|2021-04-22 01:04:10|5849.7|5843.7|5849.3|5843.3|5849.7|5843.7|5849.2|5843.2|0
1619053460000|2021-04-22 01:04:20|5849.2|5843.2|5848.8|5842.8|5849.5|5843.5|5848.8|5842.8|0
1619053470000|2021-04-22 01:04:30|5849.3|5843.3|5848.3|5842.3|5849.5|5843.5|5848.2|5842.2|3
1619053480000|2021-04-22 01:04:40|5848.2|5842.2|5843.3|5837.3|5848.3|5842.3|5843.3|5837.3|1
1619053490000|2021-04-22 01:04:50|5842.8|5836.8|5845.2|5839.2|5845.2|5839.2|5842.7|5836.7|1
1619053500000|2021-04-22 01:05:00|5845.3|5839.3|5843.7|5837.7|5847|5841|5843.7|5837.7|0
1619053510000|2021-04-22 01:05:10|5844.2|5838.2|5846.3|5840.3|5846.3|5840.3|5844.2|5838.2|0
1619053520000|2021-04-22 01:05:20|5847|5841|5847.3|5841.3|5847.3|5841.3|5846.8|5840.8|0
1619053530000|2021-04-22 01:05:30|5848.2|5842.2|5849.3|5843.3|5849.3|5843.3|5848.2|5842.2|3
1619053540000|2021-04-22 01:05:40|5849.5|5843.5|5853.5|5847.5|5853.8|5847.8|5849.5|5843.5|0
1619053550000|2021-04-22 01:05:50|5853|5847|5856.8|5850.8|5856.8|5850.8|5853|5847|2
1619053560000|2021-04-22 01:06:00|5859.5|5853.5|5857.3|5851.3|5859.5|5853.5|5856.8|5850.8|32
1619053570000|2021-04-22 01:06:10|5856.3|5850.3|5858.3|5852.3|5858.3|5852.3|5856.3|5850.3|1
1619053580000|2021-04-22 01:06:20|5858.5|5852.5|5859.2|5853.2|5859.2|5853.2|5858.3|5852.3|6
1619053590000|2021-04-22 01:06:30|5859.3|5853.3|5859.2|5853.2|5859.3|5853.3|5859.2|5853.2|0
1619053600000|2021-04-22 01:06:40|5859.7|5853.7|5860.2|5854.2|5860.3|5854.3|5859.5|5853.5|1
1619053610000|2021-04-22 01:06:50|5860.3|5854.3|5864|5858|5864.2|5858.2|5860.2|5854.2|2
1619053620000|2021-04-22 01:07:00|5863.8|5857.8|5861.5|5855.5|5864.2|5858.2|5861.5|5855.5|1
1619053630000|2021-04-22 01:07:10|5861.8|5855.8|5863|5857|5863|5857|5861.8|5855.8|0
1619053640000|2021-04-22 01:07:20|5863.5|5857.5|5862.3|5856.3|5864|5858|5862.3|5856.3|0
1619053650000|2021-04-22 01:07:30|5861.8|5855.8|5859.5|5853.5|5861.8|5855.8|5859.5|5853.5|0
1619053660000|2021-04-22 01:07:40|5859.3|5853.3|5861.3|5855.3|5861.3|5855.3|5859.3|5853.3|0
1619053670000|2021-04-22 01:07:50|5861.8|5855.8|5862.5|5856.5|5862.5|5856.5|5861.8|5855.8|1
1619053680000|2021-04-22 01:08:00|5862.7|5856.7|5865.5|5859.5|5865.5|5859.5|5862.5|5856.5|2
1619053690000|2021-04-22 01:08:10|5866|5860|5868|5862|5868|5862|5865.5|5859.5|1
1619053700000|2021-04-22 01:08:20|5870|5864|5870.3|5864.3|5870.8|5864.8|5869.5|5863.5|2
1619053710000|2021-04-22 01:08:30|5870.5|5864.5|5872.2|5866.2|5872.2|5866.2|5870.3|5864.3|0
1619053720000|2021-04-22 01:08:40|5872.5|5866.5|5874.6|5868.6|5874.8|5868.8|5872.5|5866.5|1
1619053730000|2021-04-22 01:08:50|5874.5|5868.5|5874.3|5868.3|5874.5|5868.5|5874.3|5868.3|0
1619053740000|2021-04-22 01:09:00|5874.5|5868.5|5874.3|5868.3|5874.5|5868.5|5874.3|5868.3|1
1619053750000|2021-04-22 01:09:10|5874.5|5868.5|5872.3|5866.3|5874.8|5868.8|5872.3|5866.3|7
1619053760000|2021-04-22 01:09:20|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|2
1619053770000|2021-04-22 01:09:30|5872|5866|5872.1|5866.1|5872.1|5866.1|5872|5866|0
1619053780000|2021-04-22 01:09:40|5872.6|5866.6|5873|5867|5873|5867|5872.6|5866.6|1
1619053790000|2021-04-22 01:09:50|5872.6|5866.6|5871.1|5865.1|5872.8|5866.8|5871.1|5865.1|2
1619053800000|2021-04-22 01:10:00|5871|5865|5871.5|5865.5|5873|5867|5870|5864|3
1619053810000|2021-04-22 01:10:10|5870.6|5864.6|5869.8|5863.8|5871.3|5865.3|5869.6|5863.6|0
1619053820000|2021-04-22 01:10:20|5871.1|5865.1|5872.8|5866.8|5872.8|5866.8|5871.1|5865.1|1
1619053830000|2021-04-22 01:10:30|5873.3|5867.3|5872.3|5866.3|5873.3|5867.3|5872.3|5866.3|0
1619053840000|2021-04-22 01:10:40|5872.5|5866.5|5871.5|5865.5|5873.3|5867.3|5871.5|5865.5|0
1619053850000|2021-04-22 01:10:50|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870|5864|2
1619053860000|2021-04-22 01:11:00|5870|5864|5870|5864|5871|5865|5870|5864|0
1619053870000|2021-04-22 01:11:10|5871|5865|5870.8|5864.8|5871.5|5865.5|5870.8|5864.8|3
1619053880000|2021-04-22 01:11:20|5869.5|5863.5|5869.5|5863.5|5869.5|5863.5|5869|5863|1
1619053890000|2021-04-22 01:11:30|5869.3|5863.3|5869.5|5863.5|5869.5|5863.5|5869|5863|1
1619053900000|2021-04-22 01:11:40|5869.8|5863.8|5873.6|5867.6|5873.6|5867.6|5869.5|5863.5|1
1619053910000|2021-04-22 01:11:50|5873.8|5867.8|5873.5|5867.5|5874.5|5868.5|5873.5|5867.5|0
1619053920000|2021-04-22 01:12:00|5874|5868|5873.8|5867.8|5874|5868|5873.6|5867.6|0
1619053930000|2021-04-22 01:12:10|5873.6|5867.6|5873.5|5867.5|5873.6|5867.6|5873.5|5867.5|1
1619053940000|2021-04-22 01:12:20|5874|5868|5875|5869|5875|5869|5874|5868|0
1619053950000|2021-04-22 01:12:30|5874.8|5868.8|5876.6|5870.6|5876.6|5870.6|5874.8|5868.8|3
1619053960000|2021-04-22 01:12:40|5876.8|5870.8|5878.3|5872.3|5878.3|5872.3|5876.8|5870.8|0
1619053970000|2021-04-22 01:12:50|5878.8|5872.8|5878.1|5872.1|5878.8|5872.8|5878.1|5872.1|3
1619053980000|2021-04-22 01:13:00|5877.6|5871.6|5881.1|5875.1|5881.6|5875.6|5877.6|5871.6|2
1619053990000|2021-04-22 01:13:10|5881.3|5875.3|5882.3|5876.3|5882.3|5876.3|5881.1|5875.1|2
1619054000000|2021-04-22 01:13:20|5881.8|5875.8|5882.5|5876.5|5882.8|5876.8|5881.8|5875.8|0
1619054010000|2021-04-22 01:13:30|5882.7|5876.7|5883.3|5877.3|5884.3|5878.3|5882.3|5876.3|1
1619054020000|2021-04-22 01:13:40|5883.6|5877.6|5883.5|5877.5|5885.2|5879.2|5882.2|5876.2|6
1619054030000|2021-04-22 01:13:50|5883.7|5877.7|5883|5877|5885.3|5879.3|5883|5877|3
1619054040000|2021-04-22 01:14:00|5882.8|5876.8|5883.3|5877.3|5883.6|5877.6|5882.2|5876.2|0
1619054050000|2021-04-22 01:14:10|5883.8|5877.8|5882.3|5876.3|5883.8|5877.8|5882.3|5876.3|1
1619054060000|2021-04-22 01:14:20|5882.2|5876.2|5882.3|5876.3|5882.3|5876.3|5882|5876|0
1619054070000|2021-04-22 01:14:30|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|5881.2|5875.2|1
1619054080000|2021-04-22 01:14:40|5880.8|5874.8|5881.2|5875.2|5881.2|5875.2|5880.8|5874.8|0
1619054090000|2021-04-22 01:14:50|5881.7|5875.7|5882.2|5876.2|5882.7|5876.7|5881.7|5875.7|0
1619054100000|2021-04-22 01:15:00|5882.3|5876.3|5882.7|5876.7|5882.7|5876.7|5882.2|5876.2|0
1619054110000|2021-04-22 01:15:10|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.7|5876.7|3
1619054140000|2021-04-22 01:15:40|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1619054150000|2021-04-22 01:15:50|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1619054160000|2021-04-22 01:16:00|5882.7|5876.7|5881.3|5875.3|5882.7|5876.7|5881.3|5875.3|4
1619054170000|2021-04-22 01:16:10|5881|5875|5881.8|5875.8|5881.8|5875.8|5880.1|5874.1|5
1619054180000|2021-04-22 01:16:20|5882.8|5876.8|5882.3|5876.3|5883.8|5877.8|5882.3|5876.3|2
1619054190000|2021-04-22 01:16:30|5881.8|5875.8|5883.8|5877.8|5883.8|5877.8|5881.8|5875.8|0
1619054210000|2021-04-22 01:16:50|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|1
1619054220000|2021-04-22 01:17:00|5883.3|5877.3|5883.8|5877.8|5883.8|5877.8|5881.8|5875.8|15
1619054230000|2021-04-22 01:17:10|5882.1|5876.1|5882.1|5876.1|5882.6|5876.6|5881.5|5875.5|3
1619054240000|2021-04-22 01:17:20|5882|5876|5881.5|5875.5|5882|5876|5881.5|5875.5|0
1619054250000|2021-04-22 01:17:30|5882|5876|5882|5876|5882|5876|5882|5876|0
1619054260000|2021-04-22 01:17:40|5882.5|5876.5|5881|5875|5883|5877|5881|5875|0
1619054270000|2021-04-22 01:17:50|5880.5|5874.5|5878.3|5872.3|5880.5|5874.5|5878.3|5872.3|4
1619054280000|2021-04-22 01:18:00|5877.8|5871.8|5881.3|5875.3|5881.3|5875.3|5877.8|5871.8|4
1619054290000|2021-04-22 01:18:10|5881|5875|5880.6|5874.6|5881|5875|5880.5|5874.5|1
1619054300000|2021-04-22 01:18:20|5880.3|5874.3|5879.8|5873.8|5880.3|5874.3|5879.8|5873.8|0
1619054310000|2021-04-22 01:18:30|5880.8|5874.8|5881.3|5875.3|5881.6|5875.6|5880.8|5874.8|0
1619054320000|2021-04-22 01:18:40|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5880.8|5874.8|0
1619054330000|2021-04-22 01:18:50|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|0
1619054340000|2021-04-22 01:19:00|5881.6|5875.6|5881.8|5875.8|5881.8|5875.8|5880.1|5874.1|3
1619054350000|2021-04-22 01:19:10|5881.1|5875.1|5881.5|5875.5|5881.5|5875.5|5881.1|5875.1|1
1619054360000|2021-04-22 01:19:20|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1619054370000|2021-04-22 01:19:30|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1619054380000|2021-04-22 01:19:40|5883.5|5877.5|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1619054390000|2021-04-22 01:19:50|5882.6|5876.6|5883|5877|5883.3|5877.3|5882.6|5876.6|1
1619054400000|2021-04-22 01:20:00|5882.8|5876.8|5881.8|5875.8|5882.8|5876.8|5881.5|5875.5|1
1619054410000|2021-04-22 01:20:10|5882|5876|5881.3|5875.3|5882.1|5876.1|5881.3|5875.3|0
1619054420000|2021-04-22 01:20:20|5881.5|5875.5|5880.6|5874.6|5882|5876|5880.6|5874.6|2
1619054430000|2021-04-22 01:20:30|5881.3|5875.3|5878.5|5872.5|5881.3|5875.3|5878.5|5872.5|1
1619054440000|2021-04-22 01:20:40|5878|5872|5878.6|5872.6|5878.6|5872.6|5878|5872|0
1619054450000|2021-04-22 01:20:50|5878.5|5872.5|5878.1|5872.1|5878.6|5872.6|5878|5872|0
1619054460000|2021-04-22 01:21:00|5878|5872|5881|5875|5881.8|5875.8|5878|5872|3
1619054470000|2021-04-22 01:21:10|5880.8|5874.8|5881.1|5875.1|5881.3|5875.3|5880.8|5874.8|0
1619054480000|2021-04-22 01:21:20|5880.6|5874.6|5880.3|5874.3|5880.6|5874.6|5880.3|5874.3|0
1619054490000|2021-04-22 01:21:30|5880.8|5874.8|5880.1|5874.1|5881|5875|5880.1|5874.1|0
1619054500000|2021-04-22 01:21:40|5880.5|5874.5|5880.1|5874.1|5880.5|5874.5|5880.1|5874.1|0
1619054510000|2021-04-22 01:21:50|5880|5874|5880.1|5874.1|5880.1|5874.1|5880|5874|0
1619054520000|2021-04-22 01:22:00|5879.8|5873.8|5880|5874|5880.3|5874.3|5879.1|5873.1|0
1619054530000|2021-04-22 01:22:10|5879.6|5873.6|5879.3|5873.3|5879.6|5873.6|5879.1|5873.1|1
1619054550000|2021-04-22 01:22:30|5879.8|5873.8|5879.3|5873.3|5879.8|5873.8|5879.3|5873.3|0
1619054560000|2021-04-22 01:22:40|5879.8|5873.8|5879.6|5873.6|5879.8|5873.8|5879.3|5873.3|0
1619054570000|2021-04-22 01:22:50|5879.1|5873.1|5878.8|5872.8|5879.1|5873.1|5878.8|5872.8|0
1619054580000|2021-04-22 01:23:00|5878.6|5872.6|5881.5|5875.5|5881.8|5875.8|5878.3|5872.3|3
1619054590000|2021-04-22 01:23:10|5881.3|5875.3|5880.8|5874.8|5881.6|5875.6|5880.8|5874.8|0
1619054600000|2021-04-22 01:23:20|5880.5|5874.5|5879.4|5873.4|5880.5|5874.5|5879.4|5873.4|1
1619054610000|2021-04-22 01:23:30|5879.1|5873.1|5877.9|5871.9|5879.6|5873.6|5877.9|5871.9|2
1619054620000|2021-04-22 01:23:40|5878.6|5872.6|5880.9|5874.9|5881.3|5875.3|5877.9|5871.9|2
1619054630000|2021-04-22 01:23:50|5880.6|5874.6|5881.4|5875.4|5881.4|5875.4|5880.6|5874.6|2
1619054640000|2021-04-22 01:24:00|5881.6|5875.6|5882.3|5876.3|5882.9|5876.9|5880.4|5874.4|1
1619054650000|2021-04-22 01:24:10|5882.4|5876.4|5883.3|5877.3|5883.4|5877.4|5882.4|5876.4|1
1619054660000|2021-04-22 01:24:20|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|0
1619054670000|2021-04-22 01:24:30|5883.1|5877.1|5881.9|5875.9|5883.1|5877.1|5881.9|5875.9|1
1619054680000|2021-04-22 01:24:40|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.6|5875.6|0
1619054690000|2021-04-22 01:24:50|5881.6|5875.6|5881.7|5875.7|5881.7|5875.7|5881.2|5875.2|0
1619054700000|2021-04-22 01:25:00|5881.4|5875.4|5880.4|5874.4|5881.4|5875.4|5877.8|5871.8|5
1619054710000|2021-04-22 01:25:10|5881.6|5875.6|5881.7|5875.7|5881.8|5875.8|5880.9|5874.9|1
1619054720000|2021-04-22 01:25:20|5881.6|5875.6|5881.3|5875.3|5881.6|5875.6|5880.7|5874.7|1
1619054730000|2021-04-22 01:25:30|5881.6|5875.6|5880.6|5874.6|5882.1|5876.1|5880.6|5874.6|1
1619054740000|2021-04-22 01:25:40|5881.3|5875.3|5880.8|5874.8|5881.3|5875.3|5880.8|5874.8|0
1619054750000|2021-04-22 01:25:50|5881.3|5875.3|5882.1|5876.1|5882.1|5876.1|5881.3|5875.3|0
1619054760000|2021-04-22 01:26:00|5881.8|5875.8|5881.6|5875.6|5882.1|5876.1|5880.6|5874.6|1
1619054770000|2021-04-22 01:26:10|5881.3|5875.3|5881.4|5875.4|5881.4|5875.4|5881.3|5875.3|1
1619054780000|2021-04-22 01:26:20|5881.8|5875.8|5881.9|5875.9|5881.9|5875.9|5881.8|5875.8|0
1619054790000|2021-04-22 01:26:30|5881.3|5875.3|5881.4|5875.4|5881.4|5875.4|5880.9|5874.9|1
1619054800000|2021-04-22 01:26:40|5881.1|5875.1|5879.6|5873.6|5881.4|5875.4|5879.6|5873.6|0
1619054810000|2021-04-22 01:26:50|5879.4|5873.4|5878.6|5872.6|5879.4|5873.4|5878.6|5872.6|0
1619054820000|2021-04-22 01:27:00|5878.4|5872.4|5879.3|5873.3|5880.3|5874.3|5878.4|5872.4|2
1619054830000|2021-04-22 01:27:10|5880.1|5874.1|5880.3|5874.3|5880.4|5874.4|5879.6|5873.6|0
1619054840000|2021-04-22 01:27:20|5880.6|5874.6|5880.6|5874.6|5880.8|5874.8|5880.6|5874.6|0
1619054860000|2021-04-22 01:27:40|5880.4|5874.4|5879.6|5873.6|5880.4|5874.4|5879.6|5873.6|0
1619054870000|2021-04-22 01:27:50|5879.4|5873.4|5880.6|5874.6|5880.6|5874.6|5879.4|5873.4|0
1619054880000|2021-04-22 01:28:00|5880.4|5874.4|5881.8|5875.8|5881.8|5875.8|5880.4|5874.4|0
1619054890000|2021-04-22 01:28:10|5880.9|5874.9|5879.6|5873.6|5880.9|5874.9|5879.6|5873.6|2
1619054900000|2021-04-22 01:28:20|5879.8|5873.8|5878.8|5872.8|5880.6|5874.6|5878.1|5872.1|0
1619054910000|2021-04-22 01:28:30|5879.1|5873.1|5879.1|5873.1|5879.3|5873.3|5879.1|5873.1|0
1619054920000|2021-04-22 01:28:40|5878.8|5872.8|5880.3|5874.3|5880.3|5874.3|5878.8|5872.8|0
1619054930000|2021-04-22 01:28:50|5880.1|5874.1|5880.8|5874.8|5880.8|5874.8|5879.3|5873.3|0
1619054940000|2021-04-22 01:29:00|5880.3|5874.3|5881.1|5875.1|5881.1|5875.1|5879.8|5873.8|0
1619054950000|2021-04-22 01:29:10|5880.8|5874.8|5883.3|5877.3|5883.3|5877.3|5880.8|5874.8|1
1619054960000|2021-04-22 01:29:20|5883.4|5877.4|5882.6|5876.6|5883.6|5877.6|5882.6|5876.6|1
1619054970000|2021-04-22 01:29:30|5882.1|5876.1|5882.6|5876.6|5882.6|5876.6|5882.1|5876.1|0
1619054980000|2021-04-22 01:29:40|5883.4|5877.4|5883.6|5877.6|5884.1|5878.1|5883.4|5877.4|0
1619054990000|2021-04-22 01:29:50|5883.4|5877.4|5884.3|5878.3|5884.3|5878.3|5883.3|5877.3|1
1619055000000|2021-04-22 01:30:00|5884.4|5878.4|5886.6|5880.6|5886.6|5880.6|5884.4|5878.4|0
1619055010000|2021-04-22 01:30:10|5886.8|5880.8|5886.8|5880.8|5887.1|5881.1|5886.8|5880.8|5
1619055020000|2021-04-22 01:30:20|5886.3|5880.3|5885.3|5879.3|5886.3|5880.3|5885.3|5879.3|3
1619055030000|2021-04-22 01:30:30|5885.1|5879.1|5885.1|5879.1|5885.3|5879.3|5885.1|5879.1|4
1619055040000|2021-04-22 01:30:40|5885.3|5879.3|5885.1|5879.1|5885.3|5879.3|5885.1|5879.1|2
1619055050000|2021-04-22 01:30:50|5885.3|5879.3|5885.8|5879.8|5886.3|5880.3|5885.3|5879.3|3
1619055060000|2021-04-22 01:31:00|5886.1|5880.1|5888.8|5882.8|5889.3|5883.3|5886.1|5880.1|47
1619055070000|2021-04-22 01:31:10|5888.6|5882.6|5889.9|5883.9|5889.9|5883.9|5888.6|5882.6|4
1619055080000|2021-04-22 01:31:20|5890.3|5884.3|5890.8|5884.8|5891.3|5885.3|5890.3|5884.3|0
1619055090000|2021-04-22 01:31:30|5891.3|5885.3|5891.8|5885.8|5892.3|5886.3|5891.3|5885.3|4
1619055110000|2021-04-22 01:31:50|5891.9|5885.9|5892.8|5886.8|5892.8|5886.8|5891.9|5885.9|1
1619055120000|2021-04-22 01:32:00|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1619055130000|2021-04-22 01:32:10|5890.1|5884.1|5890.9|5884.9|5891.1|5885.1|5889.6|5883.6|5
1619055140000|2021-04-22 01:32:20|5891.1|5885.1|5892.8|5886.8|5893.6|5887.6|5891.1|5885.1|0
1619055150000|2021-04-22 01:32:30|5892.6|5886.6|5893.2|5887.2|5893.9|5887.9|5892.6|5886.6|6
1619055160000|2021-04-22 01:32:40|5893.4|5887.4|5893.2|5887.2|5893.9|5887.9|5893.2|5887.2|0
1619055170000|2021-04-22 01:32:50|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|0
1619055180000|2021-04-22 01:33:00|5893.4|5887.4|5894.4|5888.4|5896.2|5890.2|5893.4|5887.4|2
1619055190000|2021-04-22 01:33:10|5894.2|5888.2|5893.2|5887.2|5894.4|5888.4|5893.2|5887.2|0
1619055200000|2021-04-22 01:33:20|5893.4|5887.4|5895.6|5889.6|5895.6|5889.6|5893.4|5887.4|2
1619055210000|2021-04-22 01:33:30|5895.7|5889.7|5895.2|5889.2|5896.2|5890.2|5895.2|5889.2|1
1619055220000|2021-04-22 01:33:40|5894.9|5888.9|5895.2|5889.2|5895.4|5889.4|5894.9|5888.9|0
1619055230000|2021-04-22 01:33:50|5894.9|5888.9|5894.2|5888.2|5894.9|5888.9|5894.2|5888.2|2
1619055240000|2021-04-22 01:34:00|5893.6|5887.6|5892.1|5886.1|5894.6|5888.6|5892.1|5886.1|0
1619055250000|2021-04-22 01:34:10|5891.4|5885.4|5892.8|5886.8|5892.8|5886.8|5890.6|5884.6|5
1619055260000|2021-04-22 01:34:20|5892.9|5886.9|5893.6|5887.6|5893.8|5887.8|5892.9|5886.9|2
1619055270000|2021-04-22 01:34:30|5893.8|5887.8|5893.6|5887.6|5894.8|5888.8|5893.2|5887.2|4
1619055280000|2021-04-22 01:34:40|5894.6|5888.6|5894.8|5888.8|5894.8|5888.8|5894.6|5888.6|0
1619055290000|2021-04-22 01:34:50|5895.1|5889.1|5894.4|5888.4|5895.1|5889.1|5894.4|5888.4|1
1619055300000|2021-04-22 01:35:00|5894.2|5888.2|5891.6|5885.6|5894.2|5888.2|5891.3|5885.3|1
1619055310000|2021-04-22 01:35:10|5891.8|5885.8|5892.1|5886.1|5892.1|5886.1|5891.8|5885.8|0
1619055320000|2021-04-22 01:35:20|5891.9|5885.9|5890.6|5884.6|5891.9|5885.9|5890.6|5884.6|1
1619055330000|2021-04-22 01:35:30|5890.1|5884.1|5893.8|5887.8|5893.8|5887.8|5890.1|5884.1|0
1619055340000|2021-04-22 01:35:40|5894.1|5888.1|5892.3|5886.3|5894.1|5888.1|5891.6|5885.6|0
1619055350000|2021-04-22 01:35:50|5892.4|5886.4|5892.8|5886.8|5892.8|5886.8|5892.4|5886.4|0
1619055360000|2021-04-22 01:36:00|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|0
1619055370000|2021-04-22 01:36:10|5893.6|5887.6|5893.6|5887.6|5893.6|5887.6|5893.2|5887.2|1
1619055380000|2021-04-22 01:36:20|5892.9|5886.9|5892.7|5886.7|5892.9|5886.9|5892.6|5886.6|0
1619055390000|2021-04-22 01:36:30|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|2
1619055400000|2021-04-22 01:36:40|5892.9|5886.9|5894.4|5888.4|5894.4|5888.4|5892.9|5886.9|1
1619055420000|2021-04-22 01:37:00|5893.7|5887.7|5892.6|5886.6|5894.4|5888.4|5891.9|5885.9|4
1619055430000|2021-04-22 01:37:10|5891.6|5885.6|5892.7|5886.7|5892.7|5886.7|5890.6|5884.6|6
1619055440000|2021-04-22 01:37:20|||||||||2
1619055450000|2021-04-22 01:37:30|5893.1|5887.1|5893.2|5887.2|5893.2|5887.2|5893.1|5887.1|0
1619055460000|2021-04-22 01:37:40|5893.7|5887.7|5894.7|5888.7|5894.7|5888.7|5893.7|5887.7|1
1619055480000|2021-04-22 01:38:00|5894.6|5888.6|5893.2|5887.2|5894.6|5888.6|5893.2|5887.2|1
1619055490000|2021-04-22 01:38:10|5893.9|5887.9|5894.7|5888.7|5894.7|5888.7|5893.9|5887.9|2
1619055500000|2021-04-22 01:38:20|5895.2|5889.2|5896.2|5890.2|5896.7|5890.7|5894.7|5888.7|7
1619055510000|2021-04-22 01:38:30|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1619055520000|2021-04-22 01:38:40|5895.7|5889.7|5893.6|5887.6|5895.7|5889.7|5893.2|5887.2|0
1619055530000|2021-04-22 01:38:50|5893.1|5887.1|5893.2|5887.2|5895.7|5889.7|5893.1|5887.1|0
1619055540000|2021-04-22 01:39:00|5893.4|5887.4|5896.4|5890.4|5896.4|5890.4|5893.4|5887.4|1
1619055550000|2021-04-22 01:39:10|5896.7|5890.7|5895.9|5889.9|5896.7|5890.7|5895.2|5889.2|0
1619055560000|2021-04-22 01:39:20|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|1
1619055570000|2021-04-22 01:39:30|5895.7|5889.7|5895.7|5889.7|5895.7|5889.7|5894.7|5888.7|0
1619055580000|2021-04-22 01:39:40|5894.8|5888.8|5893.7|5887.7|5894.8|5888.8|5893.7|5887.7|1
1619055590000|2021-04-22 01:39:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|1
1619055600000|2021-04-22 01:40:00|5894.9|5888.9|5894.7|5888.7|5894.9|5888.9|5893.2|5887.2|2
1619055610000|2021-04-22 01:40:10|5894.6|5888.6|5893.2|5887.2|5894.6|5888.6|5893.2|5887.2|1
1619055630000|2021-04-22 01:40:30|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1619055640000|2021-04-22 01:40:40|5893.6|5887.6|5891.7|5885.7|5893.7|5887.7|5891.7|5885.7|5
1619055650000|2021-04-22 01:40:50|5890.4|5884.4|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|4
1619055660000|2021-04-22 01:41:00|5890.2|5884.2|5891.5|5885.5|5892.4|5886.4|5890|5884|16
1619055670000|2021-04-22 01:41:10|5891.9|5885.9|5892|5886|5892|5886|5891.9|5885.9|0
1619055680000|2021-04-22 01:41:20|5893.5|5887.5|5894.7|5888.7|5895|5889|5893.5|5887.5|3
1619055690000|2021-04-22 01:41:30|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|1
1619055700000|2021-04-22 01:41:40|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1619055710000|2021-04-22 01:41:50|5894|5888|5894.5|5888.5|5894.5|5888.5|5894|5888|0
1619055720000|2021-04-22 01:42:00|5894.7|5888.7|5895|5889|5895|5889|5894.7|5888.7|0
1619055730000|2021-04-22 01:42:10|5893.9|5887.9|5893.2|5887.2|5893.9|5887.9|5892.7|5886.7|5
1619055740000|2021-04-22 01:42:20|5893.7|5887.7|5894.2|5888.2|5894.5|5888.5|5893.7|5887.7|0
1619055750000|2021-04-22 01:42:30|5894|5888|5895|5889|5895|5889|5894|5888|0
1619055760000|2021-04-22 01:42:40|5894.9|5888.9|5895|5889|5895|5889|5894.9|5888.9|0
1619055770000|2021-04-22 01:42:50|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|5896.2|5890.2|1
1619055780000|2021-04-22 01:43:00|5895.9|5889.9|5896|5890|5897.2|5891.2|5895.7|5889.7|0
1619055790000|2021-04-22 01:43:10|5895.9|5889.9|5895.2|5889.2|5895.9|5889.9|5894.5|5888.5|1
1619055800000|2021-04-22 01:43:20|5895|5889|5895|5889|5895|5889|5894.9|5888.9|0
1619055810000|2021-04-22 01:43:30|5894.9|5888.9|5894.9|5888.9|5895|5889|5894.9|5888.9|0
1619055820000|2021-04-22 01:43:40|5895|5889|5895.2|5889.2|5896.7|5890.7|5895|5889|0
1619055830000|2021-04-22 01:43:50|5895|5889|5895.2|5889.2|5895.2|5889.2|5894.2|5888.2|0
1619055840000|2021-04-22 01:44:00|5894.9|5888.9|5895.2|5889.2|5895.4|5889.4|5894.9|5888.9|2
1619055850000|2021-04-22 01:44:10|5895.4|5889.4|5895.9|5889.9|5896.2|5890.2|5895.2|5889.2|0
1619055860000|2021-04-22 01:44:20|5895.7|5889.7|5894.2|5888.2|5895.7|5889.7|5894|5888|0
1619055870000|2021-04-22 01:44:30|5893.2|5887.2|5892.9|5886.9|5893.2|5887.2|5892.9|5886.9|1
1619055880000|2021-04-22 01:44:40|5892.5|5886.5|5892.5|5886.5|5892.7|5886.7|5892.5|5886.5|0
1619055900000|2021-04-22 01:45:00|5892.2|5886.2|5890|5884|5892.2|5886.2|5890|5884|0
1619055910000|2021-04-22 01:45:10|5890.4|5884.4|5890.5|5884.5|5890.5|5884.5|5890.2|5884.2|0
1619055920000|2021-04-22 01:45:20|5890.7|5884.7|5890.4|5884.4|5890.7|5884.7|5890.4|5884.4|1
1619055940000|2021-04-22 01:45:40|5890.2|5884.2|5890.4|5884.4|5890.4|5884.4|5890.2|5884.2|0
1619055960000|2021-04-22 01:46:00|5889.5|5883.5|5888.7|5882.7|5889.9|5883.9|5888.7|5882.7|2
1619055970000|2021-04-22 01:46:10|5888.4|5882.4|5889.2|5883.2|5889.5|5883.5|5888.4|5882.4|0
1619055990000|2021-04-22 01:46:30|5888.7|5882.7|5889.2|5883.2|5889.2|5883.2|5888.7|5882.7|0
1619056000000|2021-04-22 01:46:40|5888.9|5882.9|5889.2|5883.2|5889.9|5883.9|5888.9|5882.9|0
1619056010000|2021-04-22 01:46:50|5889.7|5883.7|5889.5|5883.5|5890.7|5884.7|5889.5|5883.5|12
1619056020000|2021-04-22 01:47:00|||||||||1
1619056030000|2021-04-22 01:47:10|5888.7|5882.7|5886|5880|5888.7|5882.7|5885.9|5879.9|1
1619056040000|2021-04-22 01:47:20|5885.8|5879.8|5887.2|5881.2|5887.2|5881.2|5884.8|5878.8|0
1619056050000|2021-04-22 01:47:30|5887|5881|5885.2|5879.2|5887|5881|5885.2|5879.2|0
1619056060000|2021-04-22 01:47:40|5885|5879|5884.8|5878.8|5885|5879|5884.8|5878.8|0
1619056070000|2021-04-22 01:47:50|5885|5879|5885.2|5879.2|5885.2|5879.2|5884.5|5878.5|0
1619056090000|2021-04-22 01:48:10|5885|5879|5888|5882|5888|5882|5885|5879|1
1619056110000|2021-04-22 01:48:30|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|2
1619056120000|2021-04-22 01:48:40|5888.2|5882.2|5888.5|5882.5|5888.5|5882.5|5888.2|5882.2|4
1619056130000|2021-04-22 01:48:50|||||||||1
1619056140000|2021-04-22 01:49:00|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1619056150000|2021-04-22 01:49:10|5888|5882|5887.7|5881.7|5888|5882|5887.7|5881.7|1
1619056160000|2021-04-22 01:49:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1619056170000|2021-04-22 01:49:30|5888.3|5882.3|5888|5882|5888.3|5882.3|5887.7|5881.7|1
1619056180000|2021-04-22 01:49:40|5888.2|5882.2|5889.5|5883.5|5889.5|5883.5|5888.2|5882.2|1
1619056190000|2021-04-22 01:49:50|5888.5|5882.5|5889.8|5883.8|5889.8|5883.8|5888.5|5882.5|7
1619056200000|2021-04-22 01:50:00|5889.5|5883.5|5888.6|5882.6|5890|5884|5888.3|5882.3|8
1619056210000|2021-04-22 01:50:10|5888.8|5882.8|5889.1|5883.1|5889.1|5883.1|5888.1|5882.1|0
1619056220000|2021-04-22 01:50:20|5889|5883|5889|5883|5889|5883|5888.8|5882.8|0
1619056240000|2021-04-22 01:50:40|5889.1|5883.1|5889|5883|5889.1|5883.1|5889|5883|0
1619056260000|2021-04-22 01:51:00|5888.5|5882.5|5888|5882|5888.5|5882.5|5887.8|5881.8|1
1619056270000|2021-04-22 01:51:10|5889|5883|5888.8|5882.8|5889|5883|5888.8|5882.8|0
1619056280000|2021-04-22 01:51:20|5889|5883|5889|5883|5889|5883|5888.8|5882.8|0
1619056300000|2021-04-22 01:51:40|5889.1|5883.1|5889|5883|5889.1|5883.1|5889|5883|0
1619056310000|2021-04-22 01:51:50|5889.1|5883.1|5888.3|5882.3|5889.1|5883.1|5888.3|5882.3|0
1619056320000|2021-04-22 01:52:00|5886.8|5880.8|5887.5|5881.5|5887.5|5881.5|5886.3|5880.3|1
1619056330000|2021-04-22 01:52:10|5887.8|5881.8|5888.1|5882.1|5888.3|5882.3|5886.8|5880.8|1
1619056340000|2021-04-22 01:52:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1619056350000|2021-04-22 01:52:30|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|5888.1|5882.1|0
1619056360000|2021-04-22 01:52:40|5887.5|5881.5|5887.3|5881.3|5887.5|5881.5|5887.1|5881.1|0
1619056380000|2021-04-22 01:53:00|5887|5881|5886.3|5880.3|5887.3|5881.3|5886.3|5880.3|1
1619056390000|2021-04-22 01:53:10|5886.1|5880.1|5886.6|5880.6|5886.6|5880.6|5886.1|5880.1|1
1619056400000|2021-04-22 01:53:20|5886.4|5880.4|5883.8|5877.8|5886.4|5880.4|5883.8|5877.8|3
1619056430000|2021-04-22 01:53:50|5884.3|5878.3|5883.9|5877.9|5884.3|5878.3|5883.9|5877.9|2
1619056440000|2021-04-22 01:54:00|5883.8|5877.8|5885.3|5879.3|5885.6|5879.6|5883.8|5877.8|0
1619056450000|2021-04-22 01:54:10|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1619056460000|2021-04-22 01:54:20|5884.9|5878.9|5888.1|5882.1|5889.1|5883.1|5884.9|5878.9|8
1619056470000|2021-04-22 01:54:30|5887.9|5881.9|5886.8|5880.8|5888.1|5882.1|5886.8|5880.8|9
1619056480000|2021-04-22 01:54:40|5886.6|5880.6|5887.1|5881.1|5887.1|5881.1|5886.6|5880.6|0
1619056500000|2021-04-22 01:55:00|5886.5|5880.5|5885.3|5879.3|5886.8|5880.8|5885.3|5879.3|0
1619056510000|2021-04-22 01:55:10|5885.1|5879.1|5888|5882|5888|5882|5885.1|5879.1|1
1619056520000|2021-04-22 01:55:20|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|5888.3|5882.3|0
1619056530000|2021-04-22 01:55:30|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1619056540000|2021-04-22 01:55:40|5888.6|5882.6|5888.5|5882.5|5888.6|5882.6|5888.5|5882.5|0
1619056550000|2021-04-22 01:55:50|5888.3|5882.3|5888|5882|5888.3|5882.3|5888|5882|0
1619056560000|2021-04-22 01:56:00|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|2
1619056570000|2021-04-22 01:56:10|5886.5|5880.5|5886.3|5880.3|5886.5|5880.5|5886.3|5880.3|0
1619056580000|2021-04-22 01:56:20|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1619056590000|2021-04-22 01:56:30|5885.5|5879.5|5884.1|5878.1|5885.6|5879.6|5884.1|5878.1|16
1619056600000|2021-04-22 01:56:40|5884.3|5878.3|5884.1|5878.1|5884.3|5878.3|5884.1|5878.1|0
1619056610000|2021-04-22 01:56:50|5883.5|5877.5|5882.1|5876.1|5883.5|5877.5|5882.1|5876.1|0
1619056620000|2021-04-22 01:57:00|5881.9|5875.9|5880.3|5874.3|5881.9|5875.9|5880.1|5874.1|0
1619056630000|2021-04-22 01:57:10|5879.8|5873.8|5880.4|5874.4|5881.6|5875.6|5879.8|5873.8|3
1619056640000|2021-04-22 01:57:20|5879.9|5873.9|5880.4|5874.4|5880.4|5874.4|5879.9|5873.9|0
1619056650000|2021-04-22 01:57:30|5880.3|5874.3|5880.1|5874.1|5880.3|5874.3|5879.9|5873.9|1
1619056660000|2021-04-22 01:57:40|5880.8|5874.8|5880.8|5874.8|5880.9|5874.9|5880.4|5874.4|0
1619056670000|2021-04-22 01:57:50|5880.9|5874.9|5881.8|5875.8|5881.8|5875.8|5880.9|5874.9|3
1619056680000|2021-04-22 01:58:00|5882.4|5876.4|5881.8|5875.8|5882.4|5876.4|5881.8|5875.8|0
1619056690000|2021-04-22 01:58:10|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|1
1619056700000|2021-04-22 01:58:20|5880.9|5874.9|5881.8|5875.8|5881.8|5875.8|5880.9|5874.9|0
1619056710000|2021-04-22 01:58:30|5882.4|5876.4|5881.8|5875.8|5882.8|5876.8|5881.3|5875.3|0
1619056720000|2021-04-22 01:58:40|5881.4|5875.4|5880.8|5874.8|5881.4|5875.4|5880.6|5874.6|0
1619056730000|2021-04-22 01:58:50|5880.9|5874.9|5880.8|5874.8|5880.9|5874.9|5880.8|5874.8|0
1619056740000|2021-04-22 01:59:00|5880.3|5874.3|5879.6|5873.6|5880.4|5874.4|5879.3|5873.3|1
1619056750000|2021-04-22 01:59:10|5880.4|5874.4|5880.6|5874.6|5880.6|5874.6|5880.4|5874.4|0
1619056760000|2021-04-22 01:59:20|5880.8|5874.8|5880.6|5874.6|5880.8|5874.8|5880.6|5874.6|0
1619056770000|2021-04-22 01:59:30|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1619056780000|2021-04-22 01:59:40|5882.6|5876.6|5882.8|5876.8|5882.8|5876.8|5882.6|5876.6|0
1619056790000|2021-04-22 01:59:50|5882.6|5876.6|5882.4|5876.4|5882.6|5876.6|5882.4|5876.4|0
1619056800000|2021-04-22 02:00:00|5882.2|5876.2|5882.4|5876.4|5882.6|5876.6|5880.9|5874.9|0
1619056810000|2021-04-22 02:00:10|5883.1|5877.1|5882.8|5876.8|5883.1|5877.1|5882.6|5876.6|0
1619056820000|2021-04-22 02:00:20|5883.6|5877.6|5883.8|5877.8|5883.8|5877.8|5883.6|5877.6|0
1619056830000|2021-04-22 02:00:30|5885.1|5879.1|5885.9|5879.9|5886.1|5880.1|5884.8|5878.8|0
1619056840000|2021-04-22 02:00:40|5885.8|5879.8|5884.9|5878.9|5885.8|5879.8|5884.9|5878.9|0
1619056850000|2021-04-22 02:00:50|5885.1|5879.1|5885.1|5879.1|5885.8|5879.8|5885.1|5879.1|0
1619056860000|2021-04-22 02:01:00|5884.6|5878.6|5882.6|5876.6|5884.6|5878.6|5881.7|5875.7|0
1619056870000|2021-04-22 02:01:10|5882.4|5876.4|5881.6|5875.6|5882.4|5876.4|5881.6|5875.6|0
1619056880000|2021-04-22 02:01:20|5881.4|5875.4|5882.4|5876.4|5882.4|5876.4|5881.4|5875.4|5
1619056890000|2021-04-22 02:01:30|5882.2|5876.2|5881.4|5875.4|5882.4|5876.4|5881.4|5875.4|0
1619056900000|2021-04-22 02:01:40|5881.6|5875.6|5882.9|5876.9|5882.9|5876.9|5881.6|5875.6|1
1619056920000|2021-04-22 02:02:00|5881.4|5875.4|5880.7|5874.7|5881.4|5875.4|5880.6|5874.6|4
1619056930000|2021-04-22 02:02:10|5880.4|5874.4|5880.7|5874.7|5880.7|5874.7|5879.7|5873.7|1
1619056940000|2021-04-22 02:02:20|5880.6|5874.6|5880.7|5874.7|5880.7|5874.7|5880.6|5874.6|0
1619056960000|2021-04-22 02:02:40|5880.6|5874.6|5880.7|5874.7|5880.7|5874.7|5880.6|5874.6|1
1619056970000|2021-04-22 02:02:50|5880.9|5874.9|5881.9|5875.9|5882.4|5876.4|5880.9|5874.9|4
1619056980000|2021-04-22 02:03:00|5885.5|5879.5|5886.7|5880.7|5886.7|5880.7|5885.5|5879.5|4
1619056990000|2021-04-22 02:03:10|5886.9|5880.9|5887.4|5881.4|5887.4|5881.4|5886.9|5880.9|0
1619057000000|2021-04-22 02:03:20|5887.1|5881.1|5886.7|5880.7|5887.1|5881.1|5886.7|5880.7|0
1619057010000|2021-04-22 02:03:30|5888.6|5882.6|5889.9|5883.9|5889.9|5883.9|5888.6|5882.6|0
1619057020000|2021-04-22 02:03:40|5890.4|5884.4|5889.6|5883.6|5890.7|5884.7|5889.6|5883.6|0
1619057030000|2021-04-22 02:03:50|5889.7|5883.7|5890.4|5884.4|5890.4|5884.4|5889.7|5883.7|0
1619057040000|2021-04-22 02:04:00|5890.1|5884.1|5889.6|5883.6|5890.1|5884.1|5889.6|5883.6|0
1619057050000|2021-04-22 02:04:10|5890.4|5884.4|5888.4|5882.4|5890.6|5884.6|5888.4|5882.4|2
1619057060000|2021-04-22 02:04:20|5888.6|5882.6|5889.4|5883.4|5889.4|5883.4|5888.6|5882.6|0
1619057070000|2021-04-22 02:04:30|5889.1|5883.1|5888.9|5882.9|5889.1|5883.1|5887.9|5881.9|0
1619057080000|2021-04-22 02:04:40|5888.6|5882.6|5888.7|5882.7|5889.1|5883.1|5888.6|5882.6|1
1619057090000|2021-04-22 02:04:50|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1619057110000|2021-04-22 02:05:10|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5888.4|5882.4|0
1619057120000|2021-04-22 02:05:20|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1619057140000|2021-04-22 02:05:40|5889.7|5883.7|5888.7|5882.7|5889.7|5883.7|5888.7|5882.7|0
1619057150000|2021-04-22 02:05:50|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1619057160000|2021-04-22 02:06:00|5890.9|5884.9|5890.2|5884.2|5890.9|5884.9|5888.6|5882.6|0
1619057170000|2021-04-22 02:06:10|5889.9|5883.9|5890.6|5884.6|5890.9|5884.9|5889.9|5883.9|1
1619057190000|2021-04-22 02:06:30|5890.9|5884.9|5893.2|5887.2|5893.2|5887.2|5890.9|5884.9|5
1619057200000|2021-04-22 02:06:40|5896.5|5890.5|5898|5892|5898.2|5892.2|5896.5|5890.5|9
1619057210000|2021-04-22 02:06:50|5898.2|5892.2|5897.2|5891.2|5898.2|5892.2|5897|5891|0
1619057220000|2021-04-22 02:07:00|5896.4|5890.4|5896.7|5890.7|5896.7|5890.7|5894.9|5888.9|1
1619057230000|2021-04-22 02:07:10|5896.9|5890.9|5896|5890|5896.9|5890.9|5896|5890|0
1619057240000|2021-04-22 02:07:20|5895.9|5889.9|5895.7|5889.7|5895.9|5889.9|5895.4|5889.4|0
1619057250000|2021-04-22 02:07:30|5895.9|5889.9|5894.7|5888.7|5895.9|5889.9|5894.4|5888.4|1
1619057260000|2021-04-22 02:07:40|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1619057270000|2021-04-22 02:07:50|5895.5|5889.5|5895.2|5889.2|5896|5890|5895.2|5889.2|0
1619057280000|2021-04-22 02:08:00|5895.4|5889.4|5894.7|5888.7|5895.4|5889.4|5894.2|5888.2|2
1619057290000|2021-04-22 02:08:10|5895|5889|5895|5889|5895|5889|5895|5889|0
1619057300000|2021-04-22 02:08:20|5895.2|5889.2|5895|5889|5895.2|5889.2|5895|5889|0
1619057310000|2021-04-22 02:08:30|5898.4|5892.4|5897.4|5891.4|5898.4|5892.4|5897.4|5891.4|3
1619057320000|2021-04-22 02:08:40|5896.7|5890.7|5896.5|5890.5|5897.4|5891.4|5896.5|5890.5|0
1619057330000|2021-04-22 02:08:50|5896.7|5890.7|5896.9|5890.9|5896.9|5890.9|5896.7|5890.7|0
1619057340000|2021-04-22 02:09:00|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1619057350000|2021-04-22 02:09:10|5896.9|5890.9|5896.7|5890.7|5896.9|5890.9|5896.7|5890.7|0
1619057360000|2021-04-22 02:09:20|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1619057380000|2021-04-22 02:09:40|5897.5|5891.5|5896.7|5890.7|5897.5|5891.5|5896.7|5890.7|1
1619057390000|2021-04-22 02:09:50|5896.5|5890.5|5895|5889|5896.5|5890.5|5894.5|5888.5|0
1619057400000|2021-04-22 02:10:00|5894.5|5888.5|5893.4|5887.4|5894.5|5888.5|5893.4|5887.4|1
1619057420000|2021-04-22 02:10:20|5893.7|5887.7|5894.4|5888.4|5894.4|5888.4|5893.7|5887.7|0
1619057430000|2021-04-22 02:10:30|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1619057450000|2021-04-22 02:10:50|5895.2|5889.2|5894.4|5888.4|5895.5|5889.5|5893.7|5887.7|0
1619057460000|2021-04-22 02:11:00|5894.2|5888.2|5892.2|5886.2|5894.2|5888.2|5892.2|5886.2|0
1619057470000|2021-04-22 02:11:10|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|1
1619057480000|2021-04-22 02:11:20|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1619057490000|2021-04-22 02:11:30|||||||||1
1619057500000|2021-04-22 02:11:40|5892.2|5886.2|5893.4|5887.4|5893.4|5887.4|5892|5886|0
1619057520000|2021-04-22 02:12:00|5893.5|5887.5|5895.4|5889.4|5895.4|5889.4|5893.5|5887.5|0
1619057530000|2021-04-22 02:12:10|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|0
1619057540000|2021-04-22 02:12:20|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1619057550000|2021-04-22 02:12:30|5894.7|5888.7|5894.5|5888.5|5894.7|5888.7|5894.5|5888.5|0
1619057570000|2021-04-22 02:12:50|5894.7|5888.7|5895.4|5889.4|5895.4|5889.4|5894.7|5888.7|0
1619057580000|2021-04-22 02:13:00|5895|5889|5895.1|5889.1|5895.1|5889.1|5894.5|5888.5|0
1619057590000|2021-04-22 02:13:10|5895.2|5889.2|5895.4|5889.4|5895.4|5889.4|5895.2|5889.2|0
1619057600000|2021-04-22 02:13:20|5896.7|5890.7|5896.9|5890.9|5897|5891|5896.7|5890.7|0
1619057610000|2021-04-22 02:13:30|5896.5|5890.5|5896.7|5890.7|5897|5891|5896.5|5890.5|0
1619057650000|2021-04-22 02:14:10|5898.4|5892.4|5898.7|5892.7|5898.7|5892.7|5898.4|5892.4|0
1619057660000|2021-04-22 02:14:20|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1619057670000|2021-04-22 02:14:30|5898.2|5892.2|5897.7|5891.7|5898.2|5892.2|5897|5891|4
1619057680000|2021-04-22 02:14:40|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1619057690000|2021-04-22 02:14:50|5898|5892|5898.4|5892.4|5898.4|5892.4|5898|5892|0
1619057700000|2021-04-22 02:15:00|5898.7|5892.7|5897.4|5891.4|5898.7|5892.7|5897|5891|1
1619057710000|2021-04-22 02:15:10|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5897|5891|3
1619057740000|2021-04-22 02:15:40|5897.2|5891.2|5896.7|5890.7|5897.2|5891.2|5896.7|5890.7|1
1619057750000|2021-04-22 02:15:50|5896.2|5890.2|5897.7|5891.7|5897.7|5891.7|5896.2|5890.2|0
1619057760000|2021-04-22 02:16:00|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1619057790000|2021-04-22 02:16:30|5897.2|5891.2|5897.7|5891.7|5897.7|5891.7|5897|5891|1
1619057810000|2021-04-22 02:16:50|5897.5|5891.5|5897.4|5891.4|5897.5|5891.5|5897.2|5891.2|0
1619057820000|2021-04-22 02:17:00|5897.7|5891.7|5897.2|5891.2|5897.7|5891.7|5897.2|5891.2|0
1619057830000|2021-04-22 02:17:10|5896.9|5890.9|5895.9|5889.9|5896.9|5890.9|5895.4|5889.4|1
1619057840000|2021-04-22 02:17:20|5895.4|5889.4|5897.9|5891.9|5897.9|5891.9|5895.4|5889.4|1
1619057850000|2021-04-22 02:17:30|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1619057860000|2021-04-22 02:17:40|5896.7|5890.7|5895.9|5889.9|5896.7|5890.7|5895.9|5889.9|0
1619057870000|2021-04-22 02:17:50|5895.5|5889.5|5895.4|5889.4|5895.5|5889.5|5895.4|5889.4|0
1619057880000|2021-04-22 02:18:00|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|5894.9|5888.9|0
1619057920000|2021-04-22 02:18:40|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|2
1619057930000|2021-04-22 02:18:50|5893.5|5887.5|5894.7|5888.7|5894.7|5888.7|5893.5|5887.5|2
1619057940000|2021-04-22 02:19:00|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|5893.9|5887.9|0
1619057950000|2021-04-22 02:19:10|5894.4|5888.4|5893.9|5887.9|5894.4|5888.4|5893.9|5887.9|1
1619057970000|2021-04-22 02:19:30|5894.4|5888.4|5898.3|5892.3|5898.3|5892.3|5894.4|5888.4|2
1619057980000|2021-04-22 02:19:40|5899.5|5893.5|5904.2|5898.2|5904.2|5898.2|5899.5|5893.5|6
1619057990000|2021-04-22 02:19:50|5904|5898|5904|5898|5904.2|5898.2|5904|5898|0
1619058000000|2021-04-22 02:20:00|5902.2|5896.2|5902.8|5896.8|5902.8|5896.8|5902.2|5896.2|1
1619058010000|2021-04-22 02:20:10|5903|5897|5903.2|5897.2|5904|5898|5903|5897|0
1619058020000|2021-04-22 02:20:20|5904.5|5898.5|5904.7|5898.7|5904.7|5898.7|5904.5|5898.5|0
1619058040000|2021-04-22 02:20:40|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1619058050000|2021-04-22 02:20:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1619058060000|2021-04-22 02:21:00|5904.3|5898.3|5904|5898|5904.3|5898.3|5903.8|5897.8|6
1619058080000|2021-04-22 02:21:20|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|1
1619058090000|2021-04-22 02:21:30|5903.2|5897.2|5903.3|5897.3|5903.3|5897.3|5903.2|5897.2|4
1619058100000|2021-04-22 02:21:40|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1619058110000|2021-04-22 02:21:50|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1619058120000|2021-04-22 02:22:00|5902.3|5896.3|5902.7|5896.7|5902.7|5896.7|5902|5896|2
1619058130000|2021-04-22 02:22:10|5902.3|5896.3|5902.7|5896.7|5902.7|5896.7|5902.2|5896.2|1
1619058140000|2021-04-22 02:22:20|5903|5897|5903.5|5897.5|5903.5|5897.5|5903|5897|0
1619058150000|2021-04-22 02:22:30|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1619058160000|2021-04-22 02:22:40|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|0
1619058170000|2021-04-22 02:22:50|5902.8|5896.8|5906|5900|5906|5900|5902.7|5896.7|0
1619058180000|2021-04-22 02:23:00|5906.5|5900.5|5906|5900|5906.5|5900.5|5906|5900|1
1619058190000|2021-04-22 02:23:10|5905.8|5899.8|5904.7|5898.7|5905.8|5899.8|5904.7|5898.7|0
1619058210000|2021-04-22 02:23:30|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|5904.8|5898.8|0
1619058230000|2021-04-22 02:23:50|5905.2|5899.2|5904.8|5898.8|5905.2|5899.2|5904.8|5898.8|0
1619058250000|2021-04-22 02:24:10|5904.3|5898.3|5904.7|5898.7|5904.7|5898.7|5904.3|5898.3|0
1619058260000|2021-04-22 02:24:20|5904.3|5898.3|5904.7|5898.7|5904.7|5898.7|5904.3|5898.3|0
1619058270000|2021-04-22 02:24:30|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1619058280000|2021-04-22 02:24:40|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|1
1619058290000|2021-04-22 02:24:50|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|0
1619058300000|2021-04-22 02:25:00|5902.7|5896.7|5902.2|5896.2|5902.7|5896.7|5902.2|5896.2|0
1619058310000|2021-04-22 02:25:10|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1619058320000|2021-04-22 02:25:20|5902.2|5896.2|5902.4|5896.4|5902.4|5896.4|5902.2|5896.2|0
1619058360000|2021-04-22 02:26:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1619058370000|2021-04-22 02:26:10|5902.7|5896.7|5902.7|5896.7|5903|5897|5902.7|5896.7|0
1619058380000|2021-04-22 02:26:20|5903|5897|5902.7|5896.7|5903|5897|5902.7|5896.7|0
1619058390000|2021-04-22 02:26:30|5902.5|5896.5|5902.7|5896.7|5902.7|5896.7|5902.4|5896.4|0
1619058400000|2021-04-22 02:26:40|5903.4|5897.4|5903.5|5897.5|5903.7|5897.7|5903.4|5897.4|0
1619058410000|2021-04-22 02:26:50|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.5|5896.5|0
1619058430000|2021-04-22 02:27:10|5902.5|5896.5|5901.7|5895.7|5902.9|5896.9|5901.5|5895.5|1
1619058450000|2021-04-22 02:27:30|5901.9|5895.9|5902.7|5896.7|5902.7|5896.7|5901.9|5895.9|0
1619058460000|2021-04-22 02:27:40|5903.5|5897.5|5903.3|5897.3|5903.5|5897.5|5903.3|5897.3|0
1619058480000|2021-04-22 02:28:00|5903.2|5897.2|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|1
1619058490000|2021-04-22 02:28:10|5903.2|5897.2|5903.2|5897.2|5903.3|5897.3|5903.2|5897.2|0
1619058540000|2021-04-22 02:29:00|5902.8|5896.8|5902.7|5896.7|5902.8|5896.8|5902.2|5896.2|0
1619058550000|2021-04-22 02:29:10|5902.8|5896.8|5903.2|5897.2|5903.2|5897.2|5902.8|5896.8|0
1619058570000|2021-04-22 02:29:30|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1619058580000|2021-04-22 02:29:40|5903.7|5897.7|5903.8|5897.8|5903.8|5897.8|5903.7|5897.7|0
1619058590000|2021-04-22 02:29:50|5904|5898|5904.3|5898.3|5904.3|5898.3|5904|5898|2
1619058600000|2021-04-22 02:30:00|5904.7|5898.7|5906.6|5900.6|5907|5901|5904.7|5898.7|0
1619058610000|2021-04-22 02:30:10|5906.8|5900.8|5908.2|5902.2|5909.2|5903.2|5906.8|5900.8|9
1619058620000|2021-04-22 02:30:20|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|1
1619058630000|2021-04-22 02:30:30|5907.8|5901.8|5906.7|5900.7|5907.8|5901.8|5906.7|5900.7|0
1619058640000|2021-04-22 02:30:40|5907|5901|5907.5|5901.5|5907.7|5901.7|5906.5|5900.5|0
1619058650000|2021-04-22 02:30:50|5907.7|5901.7|5907.7|5901.7|5909|5903|5907.5|5901.5|1
1619058660000|2021-04-22 02:31:00|5909|5903|5909.2|5903.2|5909.5|5903.5|5908|5902|4
1619058670000|2021-04-22 02:31:10|5909.5|5903.5|5907.9|5901.9|5909.5|5903.5|5907.9|5901.9|0
1619058680000|2021-04-22 02:31:20|5907.7|5901.7|5907.9|5901.9|5907.9|5901.9|5907.7|5901.7|0
1619058690000|2021-04-22 02:31:30|5907.4|5901.4|5906.9|5900.9|5907.4|5901.4|5906.9|5900.9|0
1619058700000|2021-04-22 02:31:40|5907.9|5901.9|5907.4|5901.4|5907.9|5901.9|5906.9|5900.9|1
1619058710000|2021-04-22 02:31:50|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5905.9|5899.9|0
1619058720000|2021-04-22 02:32:00|5906.7|5900.7|5905.9|5899.9|5906.7|5900.7|5905.7|5899.7|0
1619058730000|2021-04-22 02:32:10|5905.5|5899.5|5905.9|5899.9|5905.9|5899.9|5905.5|5899.5|0
1619058740000|2021-04-22 02:32:20|5905.5|5899.5|5905|5899|5905.5|5899.5|5904.4|5898.4|1
1619058750000|2021-04-22 02:32:30|5904.7|5898.7|5905.2|5899.2|5905.2|5899.2|5904|5898|1
1619058760000|2021-04-22 02:32:40|5905|5899|5905|5899|5905|5899|5904.7|5898.7|1
1619058770000|2021-04-22 02:32:50|5905.2|5899.2|5904.5|5898.5|5905.5|5899.5|5904.5|5898.5|0
1619058780000|2021-04-22 02:33:00|5904|5898|5904|5898|5904.2|5898.2|5904|5898|0
1619058790000|2021-04-22 02:33:10|5904.2|5898.2|5904.8|5898.8|5904.8|5898.8|5903.2|5897.2|1
1619058800000|2021-04-22 02:33:20|5905.5|5899.5|5907.2|5901.2|5907.2|5901.2|5905.5|5899.5|6
1619058810000|2021-04-22 02:33:30|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1619058820000|2021-04-22 02:33:40|5907.3|5901.3|5907.2|5901.2|5907.7|5901.7|5907.2|5901.2|2
1619058830000|2021-04-22 02:33:50|5908.5|5902.5|5909.5|5903.5|5909.5|5903.5|5908.2|5902.2|1
1619058840000|2021-04-22 02:34:00|5909.2|5903.2|5908.9|5902.9|5909.4|5903.4|5908|5902|1
1619058850000|2021-04-22 02:34:10|5909.4|5903.4|5909.4|5903.4|5910.4|5904.4|5909|5903|0
1619058860000|2021-04-22 02:34:20|5909|5903|5909|5903|5909.4|5903.4|5909|5903|0
1619058870000|2021-04-22 02:34:30|5908|5902|5909.4|5903.4|5909.4|5903.4|5908|5902|0
1619058880000|2021-04-22 02:34:40|5909.9|5903.9|5909.4|5903.4|5909.9|5903.9|5909.4|5903.4|1
1619058890000|2021-04-22 02:34:50|5909.7|5903.7|5911.5|5905.5|5911.5|5905.5|5909.7|5903.7|0
1619058900000|2021-04-22 02:35:00|5911.9|5905.9|5912.5|5906.5|5913|5907|5911.9|5905.9|1
1619058920000|2021-04-22 02:35:20|5912.9|5906.9|5912.9|5906.9|5913.5|5907.5|5912.5|5906.5|1
1619058930000|2021-04-22 02:35:30|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1619058940000|2021-04-22 02:35:40|5912|5906|5912.2|5906.2|5912.5|5906.5|5912|5906|0
1619058950000|2021-04-22 02:35:50|5912.5|5906.5|5912.5|5906.5|5913|5907|5912.5|5906.5|1
1619058960000|2021-04-22 02:36:00|5912.2|5906.2|5909.5|5903.5|5912.2|5906.2|5909.5|5903.5|1
1619058970000|2021-04-22 02:36:10|5909.7|5903.7|5910.5|5904.5|5910.5|5904.5|5909.7|5903.7|0
1619058990000|2021-04-22 02:36:30|5910.4|5904.4|5911|5905|5911|5905|5909.9|5903.9|0
1619059000000|2021-04-22 02:36:40|5910.9|5904.9|5910|5904|5910.9|5904.9|5910|5904|1
1619059010000|2021-04-22 02:36:50|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1619059020000|2021-04-22 02:37:00|5909.4|5903.4|5908.5|5902.5|5909.4|5903.4|5908.4|5902.4|0
1619059030000|2021-04-22 02:37:10|5908.2|5902.2|5907.5|5901.5|5908.2|5902.2|5907|5901|2
1619059050000|2021-04-22 02:37:30|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|0
1619059060000|2021-04-22 02:37:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1619059070000|2021-04-22 02:37:50|5906.9|5900.9|5907|5901|5907|5901|5906.5|5900.5|3
1619059080000|2021-04-22 02:38:00|5907.4|5901.4|5907.5|5901.5|5907.7|5901.7|5907.4|5901.4|1
1619059090000|2021-04-22 02:38:10|5907.9|5901.9|5908.5|5902.5|5908.5|5902.5|5907.9|5901.9|1
1619059100000|2021-04-22 02:38:20|5909|5903|5908.4|5902.4|5909|5903|5908.4|5902.4|1
1619059110000|2021-04-22 02:38:30|5908|5902|5907.5|5901.5|5908|5902|5907.5|5901.5|0
1619059120000|2021-04-22 02:38:40|5907.8|5901.8|5909|5903|5909|5903|5907.8|5901.8|2
1619059130000|2021-04-22 02:38:50|5907.8|5901.8|5907.8|5901.8|5908.3|5902.3|5907.8|5901.8|1
1619059140000|2021-04-22 02:39:00|5908.3|5902.3|5908.2|5902.2|5908.3|5902.3|5907.8|5901.8|0
1619059150000|2021-04-22 02:39:10|5908.5|5902.5|5909|5903|5909|5903|5908.5|5902.5|3
1619059160000|2021-04-22 02:39:20|5908.5|5902.5|5908|5902|5908.5|5902.5|5907.8|5901.8|2
1619059170000|2021-04-22 02:39:30|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5907.8|5901.8|0
1619059180000|2021-04-22 02:39:40|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|0
1619059190000|2021-04-22 02:39:50|5909.2|5903.2|5908.3|5902.3|5909.2|5903.2|5908.3|5902.3|0
1619059200000|2021-04-22 02:40:00|5907.8|5901.8|5905|5899|5907.8|5901.8|5904.5|5898.5|6
1619059210000|2021-04-22 02:40:10|5905.3|5899.3|5905.5|5899.5|5906.3|5900.3|5905.3|5899.3|0
1619059220000|2021-04-22 02:40:20|5905.3|5899.3|5904|5898|5905.3|5899.3|5903.5|5897.5|0
1619059230000|2021-04-22 02:40:30|5903.8|5897.8|5903.5|5897.5|5904.3|5898.3|5903.5|5897.5|0
1619059240000|2021-04-22 02:40:40|5903.2|5897.2|5902.8|5896.8|5903.2|5897.2|5902.8|5896.8|0
1619059250000|2021-04-22 02:40:50|5902.7|5896.7|5902.3|5896.3|5902.7|5896.7|5901.7|5895.7|2
1619059260000|2021-04-22 02:41:00|5902.2|5896.2|5901.3|5895.3|5902.2|5896.2|5901.3|5895.3|1
1619059270000|2021-04-22 02:41:10|5901.7|5895.7|5902.2|5896.2|5902.3|5896.3|5901.7|5895.7|1
1619059280000|2021-04-22 02:41:20|5903.2|5897.2|5904.5|5898.5|5904.5|5898.5|5903.2|5897.2|0
1619059290000|2021-04-22 02:41:30|5904.3|5898.3|5904.3|5898.3|5904.3|5898.3|5904|5898|0
1619059300000|2021-04-22 02:41:40|5903.8|5897.8|5904.3|5898.3|5904.3|5898.3|5903.8|5897.8|0
1619059310000|2021-04-22 02:41:50|5903.8|5897.8|5903.7|5897.7|5904|5898|5903.7|5897.7|0
1619059320000|2021-04-22 02:42:00|5903.3|5897.3|5901.5|5895.5|5903.3|5897.3|5901.5|5895.5|0
1619059330000|2021-04-22 02:42:10|5900.5|5894.5|5901|5895|5901|5895|5900.5|5894.5|0
1619059350000|2021-04-22 02:42:30|5901.3|5895.3|5903.5|5897.5|5903.5|5897.5|5901.3|5895.3|0
1619059370000|2021-04-22 02:42:50|5904|5898|5904.5|5898.5|5904.5|5898.5|5904|5898|0
1619059380000|2021-04-22 02:43:00|5903.5|5897.5|5903.3|5897.3|5903.5|5897.5|5902.5|5896.5|0
1619059390000|2021-04-22 02:43:10|5902.7|5896.7|5902|5896|5902.7|5896.7|5902|5896|0
1619059400000|2021-04-22 02:43:20|5901.8|5895.8|5901.5|5895.5|5902|5896|5901.5|5895.5|0
1619059420000|2021-04-22 02:43:40|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1619059430000|2021-04-22 02:43:50|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1619059450000|2021-04-22 02:44:10|5901|5895|5901.3|5895.3|5901.3|5895.3|5900.5|5894.5|2
1619059470000|2021-04-22 02:44:30|5901|5895|5901|5895|5901|5895|5901|5895|0
1619059480000|2021-04-22 02:44:40|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|5901.3|5895.3|0
1619059500000|2021-04-22 02:45:00|5901|5895|5900.3|5894.3|5901|5895|5900.3|5894.3|0
1619059510000|2021-04-22 02:45:10|5900.2|5894.2|5902.5|5896.5|5902.8|5896.8|5900.2|5894.2|6
1619059520000|2021-04-22 02:45:20|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903|5897|0
1619059530000|2021-04-22 02:45:30|5902.5|5896.5|5902.5|5896.5|5903.5|5897.5|5902.5|5896.5|7
1619059540000|2021-04-22 02:45:40|5902.2|5896.2|5901.3|5895.3|5902.5|5896.5|5900.8|5894.8|1
1619059550000|2021-04-22 02:45:50|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|0
1619059560000|2021-04-22 02:46:00|5899.2|5893.2|5899.5|5893.5|5899.5|5893.5|5899.2|5893.2|0
1619059570000|2021-04-22 02:46:10|5899.3|5893.3|5898.8|5892.8|5899.3|5893.3|5898.8|5892.8|0
1619059580000|2021-04-22 02:46:20|5899.3|5893.3|5898|5892|5899.3|5893.3|5898|5892|0
1619059590000|2021-04-22 02:46:30|5897.5|5891.5|5897.3|5891.3|5897.5|5891.5|5897.3|5891.3|1
1619059600000|2021-04-22 02:46:40|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1619059610000|2021-04-22 02:46:50|5897.3|5891.3|5897.5|5891.5|5897.5|5891.5|5897.3|5891.3|0
1619059620000|2021-04-22 02:47:00|5898.7|5892.7|5898.5|5892.5|5899|5893|5898.5|5892.5|2
1619059630000|2021-04-22 02:47:10|5897.8|5891.8|5898.3|5892.3|5898.3|5892.3|5897.5|5891.5|2
1619059640000|2021-04-22 02:47:20|5898.1|5892.1|5898.3|5892.3|5898.3|5892.3|5897.5|5891.5|0
1619059680000|2021-04-22 02:48:00|5898.1|5892.1|5898.8|5892.8|5898.8|5892.8|5897.5|5891.5|2
1619059690000|2021-04-22 02:48:10|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898|5892|0
1619059700000|2021-04-22 02:48:20|5898.8|5892.8|5898.8|5892.8|5899.3|5893.3|5898.5|5892.5|0
1619059710000|2021-04-22 02:48:30|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1619059760000|2021-04-22 02:49:20|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1619059770000|2021-04-22 02:49:30|5899.3|5893.3|5899|5893|5899.3|5893.3|5899|5893|0
1619059780000|2021-04-22 02:49:40|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|0
1619059790000|2021-04-22 02:49:50|5897.8|5891.8|5897.3|5891.3|5898.3|5892.3|5896.8|5890.8|0
1619059800000|2021-04-22 02:50:00|5897.5|5891.5|5898.3|5892.3|5898.3|5892.3|5897.5|5891.5|0
1619059810000|2021-04-22 02:50:10|5898.1|5892.1|5899.5|5893.5|5899.5|5893.5|5898.1|5892.1|3
1619059820000|2021-04-22 02:50:20|5899.8|5893.8|5900.5|5894.5|5900.5|5894.5|5899.8|5893.8|1
1619059830000|2021-04-22 02:50:30|5901|5895|5900.8|5894.8|5901|5895|5900.8|5894.8|2
1619059840000|2021-04-22 02:50:40|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|0
1619059850000|2021-04-22 02:50:50|5900.8|5894.8|5900.5|5894.5|5900.8|5894.8|5900.5|5894.5|0
1619059870000|2021-04-22 02:51:10|5901|5895|5901|5895|5901|5895|5901|5895|0
1619059890000|2021-04-22 02:51:30|5903|5897|5903|5897|5903|5897|5902.5|5896.5|0
1619059900000|2021-04-22 02:51:40|5902.5|5896.5|5903|5897|5903.5|5897.5|5902.5|5896.5|0
1619059910000|2021-04-22 02:51:50|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1619059920000|2021-04-22 02:52:00|5902.3|5896.3|5902.3|5896.3|5902.5|5896.5|5902.3|5896.3|0
1619059930000|2021-04-22 02:52:10|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|1
1619059940000|2021-04-22 02:52:20|5901.3|5895.3|5901|5895|5901.5|5895.5|5901|5895|0
1619059950000|2021-04-22 02:52:30|5900.6|5894.6|5900.5|5894.5|5900.6|5894.6|5900|5894|1
1619059960000|2021-04-22 02:52:40|5900.3|5894.3|5900|5894|5900.3|5894.3|5899.5|5893.5|0
1619059970000|2021-04-22 02:52:50|5900.1|5894.1|5900.5|5894.5|5900.5|5894.5|5900.1|5894.1|0
1619059990000|2021-04-22 02:53:10|5900.3|5894.3|5902.5|5896.5|5902.5|5896.5|5899.8|5893.8|1
1619060000000|2021-04-22 02:53:20|5900.8|5894.8|5900.5|5894.5|5900.8|5894.8|5900.5|5894.5|2
1619060010000|2021-04-22 02:53:30|5901.8|5895.8|5900.8|5894.8|5901.8|5895.8|5900.8|5894.8|0
1619060020000|2021-04-22 02:53:40|5900.6|5894.6|5900.3|5894.3|5901.3|5895.3|5900.3|5894.3|9
1619060030000|2021-04-22 02:53:50|5899.8|5893.8|5900.3|5894.3|5900.3|5894.3|5899.8|5893.8|0
1619060040000|2021-04-22 02:54:00|5900.1|5894.1|5899.3|5893.3|5900.3|5894.3|5899.3|5893.3|0
1619060060000|2021-04-22 02:54:20|5899.8|5893.8|5899.3|5893.3|5899.8|5893.8|5899.3|5893.3|0
1619060070000|2021-04-22 02:54:30|5899.5|5893.5|5898.8|5892.8|5899.5|5893.5|5898.6|5892.6|1
1619060080000|2021-04-22 02:54:40|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.1|5892.1|0
1619060090000|2021-04-22 02:54:50|5897.3|5891.3|5897.8|5891.8|5898|5892|5897.3|5891.3|0
1619060100000|2021-04-22 02:55:00|5898.5|5892.5|5896.9|5890.9|5898.5|5892.5|5896.9|5890.9|0
1619060110000|2021-04-22 02:55:10|5897.1|5891.1|5894.3|5888.3|5897.1|5891.1|5894.3|5888.3|0
1619060120000|2021-04-22 02:55:20|5894.1|5888.1|5894.3|5888.3|5894.3|5888.3|5894|5888|1
1619060130000|2021-04-22 02:55:30|5894.1|5888.1|5891.6|5885.6|5894.1|5888.1|5891.6|5885.6|14
1619060140000|2021-04-22 02:55:40|5892.1|5886.1|5891.9|5885.9|5892.6|5886.6|5891.6|5885.6|5
1619060150000|2021-04-22 02:55:50|5892.1|5886.1|5890.1|5884.1|5892.1|5886.1|5890.1|5884.1|1
1619060160000|2021-04-22 02:56:00|5890.6|5884.6|5890.4|5884.4|5890.9|5884.9|5890.4|5884.4|0
1619060170000|2021-04-22 02:56:10|5890.1|5884.1|5890.9|5884.9|5891.1|5885.1|5890.1|5884.1|0
1619060180000|2021-04-22 02:56:20|5891.3|5885.3|5891.1|5885.1|5891.8|5885.8|5890.8|5884.8|0
1619060190000|2021-04-22 02:56:30|5891.3|5885.3|5890.3|5884.3|5891.3|5885.3|5890.3|5884.3|0
1619060200000|2021-04-22 02:56:40|5890.9|5884.9|5890.9|5884.9|5891.1|5885.1|5890.3|5884.3|0
1619060210000|2021-04-22 02:56:50|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1619060220000|2021-04-22 02:57:00|5890.4|5884.4|5891.1|5885.1|5891.3|5885.3|5890.4|5884.4|1
1619060230000|2021-04-22 02:57:10|5890.6|5884.6|5890.9|5884.9|5891.1|5885.1|5890.3|5884.3|0
1619060240000|2021-04-22 02:57:20|5890.6|5884.6|5891.1|5885.1|5891.1|5885.1|5890.6|5884.6|0
1619060250000|2021-04-22 02:57:30|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1619060260000|2021-04-22 02:57:40|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1619060270000|2021-04-22 02:57:50|5890.8|5884.8|5889.1|5883.1|5891.1|5885.1|5889.1|5883.1|1
1619060280000|2021-04-22 02:58:00|5889.3|5883.3|5889.6|5883.6|5889.8|5883.8|5888.8|5882.8|0
1619060290000|2021-04-22 02:58:10|5889.9|5883.9|5890.3|5884.3|5890.3|5884.3|5889.9|5883.9|0
1619060300000|2021-04-22 02:58:20|5891|5885|5891|5885|5891|5885|5891|5885|0
1619060310000|2021-04-22 02:58:30|5891.1|5885.1|5891.5|5885.5|5891.5|5885.5|5891.1|5885.1|0
1619060330000|2021-04-22 02:58:50|5891.4|5885.4|5891.4|5885.4|5891.8|5885.8|5891.4|5885.4|0
1619060340000|2021-04-22 02:59:00|5890.9|5884.9|5891.1|5885.1|5891.1|5885.1|5890.9|5884.9|1
1619060350000|2021-04-22 02:59:10|5891.4|5885.4|5891.3|5885.3|5891.4|5885.4|5891.3|5885.3|0
1619060360000|2021-04-22 02:59:20|5891.1|5885.1|5890.1|5884.1|5891.1|5885.1|5890.1|5884.1|0
1619060370000|2021-04-22 02:59:30|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.1|5884.1|0
1619060380000|2021-04-22 02:59:40|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5891.1|5885.1|0
1619060390000|2021-04-22 02:59:50|5891.1|5885.1|5890.4|5884.4|5891.1|5885.1|5890.4|5884.4|0
1619060400000|2021-04-22 03:00:00|5890.9|5884.9|5890.4|5884.4|5890.9|5884.9|5890.4|5884.4|0
1619060410000|2021-04-22 03:00:10|5890.3|5884.3|5889.8|5883.8|5890.3|5884.3|5889.4|5883.4|0
1619060420000|2021-04-22 03:00:20|5890.1|5884.1|5889.4|5883.4|5890.1|5884.1|5889.4|5883.4|0
1619060430000|2021-04-22 03:00:30|5889.8|5883.8|5890.4|5884.4|5890.8|5884.8|5889.8|5883.8|1
1619060440000|2021-04-22 03:00:40|5892.3|5886.3|5892.4|5886.4|5892.4|5886.4|5892.3|5886.3|2
1619060450000|2021-04-22 03:00:50|5893.4|5887.4|5893.9|5887.9|5894.3|5888.3|5893.4|5887.4|4
1619060460000|2021-04-22 03:01:00|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|5892.4|5886.4|1
1619060470000|2021-04-22 03:01:10|5892.9|5886.9|5891.4|5885.4|5892.9|5886.9|5890.4|5884.4|15
1619060480000|2021-04-22 03:01:20|5891.9|5885.9|5893.4|5887.4|5893.4|5887.4|5891.9|5885.9|1
1619060490000|2021-04-22 03:01:30|5893.3|5887.3|5892.4|5886.4|5893.3|5887.3|5892.4|5886.4|0
1619060500000|2021-04-22 03:01:40|5892.6|5886.6|5893.4|5887.4|5893.4|5887.4|5892.6|5886.6|0
1619060510000|2021-04-22 03:01:50|5893.6|5887.6|5893.4|5887.4|5893.6|5887.6|5893.4|5887.4|3
1619060520000|2021-04-22 03:02:00|5892.4|5886.4|5892.3|5886.3|5892.4|5886.4|5892.3|5886.3|8
1619060530000|2021-04-22 03:02:10|5891.9|5885.9|5892.9|5886.9|5892.9|5886.9|5891.9|5885.9|0
1619060540000|2021-04-22 03:02:20|5892.4|5886.4|5891.8|5885.8|5892.4|5886.4|5891.8|5885.8|1
1619060550000|2021-04-22 03:02:30|5891.6|5885.6|5892.1|5886.1|5892.1|5886.1|5891.6|5885.6|0
1619060560000|2021-04-22 03:02:40|5889.8|5883.8|5889.4|5883.4|5889.8|5883.8|5889.4|5883.4|9
1619060570000|2021-04-22 03:02:50|5888.9|5882.9|5887.9|5881.9|5889.3|5883.3|5887.9|5881.9|17
1619060580000|2021-04-22 03:03:00|5887.4|5881.4|5887.1|5881.1|5887.4|5881.4|5887.1|5881.1|0
1619060590000|2021-04-22 03:03:10|5887.6|5881.6|5885.9|5879.9|5888.8|5882.8|5885.9|5879.9|0
1619060600000|2021-04-22 03:03:20|5885.7|5879.7|5886.2|5880.2|5888.1|5882.1|5885.7|5879.7|2
1619060610000|2021-04-22 03:03:30|5887.1|5881.1|5888.1|5882.1|5888.1|5882.1|5886.2|5880.2|10
1619060640000|2021-04-22 03:04:00|5890.6|5880.6|5890.6|5880.6|5890.6|5880.6|5890.6|5880.6|0
1619060660000|2021-04-22 03:04:20|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1619060670000|2021-04-22 03:04:30|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1619060690000|2021-04-22 03:04:50|5889.1|5883.1|5889.3|5883.3|5889.3|5883.3|5889.1|5883.1|0
1619060700000|2021-04-22 03:05:00|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|0
1619060730000|2021-04-22 03:05:30|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|0
1619060740000|2021-04-22 03:05:40|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1619060750000|2021-04-22 03:05:50|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|5888.4|5882.4|0
1619060760000|2021-04-22 03:06:00|5889.1|5883.1|5891.4|5885.4|5891.4|5885.4|5888.6|5882.6|20
1619060770000|2021-04-22 03:06:10|5891.6|5885.6|5891.9|5885.9|5891.9|5885.9|5890.9|5884.9|5
1619060780000|2021-04-22 03:06:20|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|2
1619060790000|2021-04-22 03:06:30|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1619060800000|2021-04-22 03:06:40|5892.7|5886.7|5893.4|5887.4|5893.4|5887.4|5892.7|5886.7|0
1619060810000|2021-04-22 03:06:50|5892.4|5886.4|5893.4|5887.4|5893.4|5887.4|5892.4|5886.4|0
1619060820000|2021-04-22 03:07:00|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1619060840000|2021-04-22 03:07:20|5892.9|5886.9|5892.7|5886.7|5892.9|5886.9|5892.7|5886.7|0
1619060850000|2021-04-22 03:07:30|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|0
1619060860000|2021-04-22 03:07:40|5892.9|5886.9|5892.7|5886.7|5892.9|5886.9|5892.7|5886.7|0
1619060880000|2021-04-22 03:08:00|5893.7|5887.7|5892.7|5886.7|5893.7|5887.7|5892.7|5886.7|0
1619060910000|2021-04-22 03:08:30|5892.9|5886.9|5892.7|5886.7|5893.7|5887.7|5892.7|5886.7|0
1619060930000|2021-04-22 03:08:50|5892.9|5886.9|5892.7|5886.7|5892.9|5886.9|5892.7|5886.7|0
1619060960000|2021-04-22 03:09:20|5892.9|5886.9|5893.4|5887.4|5893.4|5887.4|5892.9|5886.9|1
1619060970000|2021-04-22 03:09:30|5893.9|5887.9|5893.9|5887.9|5894.2|5888.2|5893.4|5887.4|1
1619060980000|2021-04-22 03:09:40|5893.7|5887.7|5893.4|5887.4|5894.2|5888.2|5893.4|5887.4|0
1619060990000|2021-04-22 03:09:50|5893.9|5887.9|5893.4|5887.4|5893.9|5887.9|5892.9|5886.9|1
1619061000000|2021-04-22 03:10:00|5892.9|5886.9|5893.4|5887.4|5893.4|5887.4|5892.9|5886.9|1
1619061010000|2021-04-22 03:10:10|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|0
1619061020000|2021-04-22 03:10:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5892.6|5886.6|0
1619061030000|2021-04-22 03:10:30|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.6|5886.6|0
1619061040000|2021-04-22 03:10:40|5892.7|5886.7|5893.1|5887.1|5893.2|5887.2|5892.6|5886.6|0
1619061050000|2021-04-22 03:10:50|5893.2|5887.2|5892.7|5886.7|5893.2|5887.2|5892.6|5886.6|0
1619061060000|2021-04-22 03:11:00|5893.1|5887.1|5892.6|5886.6|5893.2|5887.2|5892.6|5886.6|0
1619061070000|2021-04-22 03:11:10|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.6|5886.6|0
1619061080000|2021-04-22 03:11:20|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5892.9|5886.9|0
1619061090000|2021-04-22 03:11:30|5893.2|5887.2|5892.6|5886.6|5893.2|5887.2|5892.6|5886.6|1
1619061100000|2021-04-22 03:11:40|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.9|5886.9|0
1619061110000|2021-04-22 03:11:50|5893.1|5887.1|5893.6|5887.6|5893.6|5887.6|5893.1|5887.1|0
1619061120000|2021-04-22 03:12:00|5894.4|5888.4|5894.1|5888.1|5894.6|5888.6|5893.6|5887.6|0
1619061130000|2021-04-22 03:12:10|5894.2|5888.2|5893.9|5887.9|5894.7|5888.7|5893.9|5887.9|0
1619061140000|2021-04-22 03:12:20|5894.2|5888.2|5893.9|5887.9|5894.2|5888.2|5893.9|5887.9|0
1619061160000|2021-04-22 03:12:40|5894.6|5888.6|5894.4|5888.4|5894.6|5888.6|5894.2|5888.2|0
1619061180000|2021-04-22 03:13:00|5893.9|5887.9|5894.4|5888.4|5894.4|5888.4|5893.9|5887.9|0
1619061190000|2021-04-22 03:13:10|5894.9|5888.9|5894.7|5888.7|5894.9|5888.9|5894.2|5888.2|0
1619061210000|2021-04-22 03:13:30|5894.9|5888.9|5895.7|5889.7|5895.7|5889.7|5894.9|5888.9|1
1619061220000|2021-04-22 03:13:40|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1619061240000|2021-04-22 03:14:00|5894.9|5888.9|5894.7|5888.7|5894.9|5888.9|5894.7|5888.7|0
1619061250000|2021-04-22 03:14:10|5894.4|5888.4|5894.2|5888.2|5894.4|5888.4|5894.2|5888.2|2
1619061270000|2021-04-22 03:14:30|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1619061280000|2021-04-22 03:14:40|5895|5889|5895.4|5889.4|5895.4|5889.4|5895|5889|0
1619061320000|2021-04-22 03:15:20|5895.9|5889.9|5895.2|5889.2|5895.9|5889.9|5895.2|5889.2|1
1619061370000|2021-04-22 03:16:10|5895.5|5889.5|5895.7|5889.7|5895.7|5889.7|5895.5|5889.5|0
1619061380000|2021-04-22 03:16:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1619061400000|2021-04-22 03:16:40|5895.7|5889.7|5895.2|5889.2|5895.7|5889.7|5895.2|5889.2|0
1619061410000|2021-04-22 03:16:50|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|0
1619061420000|2021-04-22 03:17:00|5895.2|5889.2|5895.4|5889.4|5895.4|5889.4|5895.2|5889.2|0
1619061430000|2021-04-22 03:17:10|5894.9|5888.9|5893.2|5887.2|5894.9|5888.9|5893.2|5887.2|0
1619061440000|2021-04-22 03:17:20|5893.4|5887.4|5893.9|5887.9|5893.9|5887.9|5893.4|5887.4|0
1619061460000|2021-04-22 03:17:40|5893.7|5887.7|5893.9|5887.9|5893.9|5887.9|5893.7|5887.7|0
1619061470000|2021-04-22 03:17:50|5894|5888|5893.2|5887.2|5894|5888|5893.2|5887.2|0
1619061480000|2021-04-22 03:18:00|5894.2|5888.2|5893.2|5887.2|5894.2|5888.2|5893.2|5887.2|0
1619061490000|2021-04-22 03:18:10|5892.7|5886.7|5893.4|5887.4|5893.4|5887.4|5892.7|5886.7|0
1619061500000|2021-04-22 03:18:20|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1619061540000|2021-04-22 03:19:00|5892.7|5886.7|5893.4|5887.4|5893.7|5887.7|5892.7|5886.7|0
1619061560000|2021-04-22 03:19:20|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1619061570000|2021-04-22 03:19:30|5894.2|5888.2|5893.2|5887.2|5894.2|5888.2|5893.2|5887.2|1
1619061580000|2021-04-22 03:19:40|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|0
1619061590000|2021-04-22 03:19:50|5893.4|5887.4|5893.5|5887.5|5894.2|5888.2|5893.4|5887.4|0
1619061600000|2021-04-22 03:20:00|5893.2|5887.2|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|0
1619061610000|2021-04-22 03:20:10|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5892.7|5886.7|0
1619061620000|2021-04-22 03:20:20|5892.7|5886.7|5893|5887|5893|5887|5892.7|5886.7|0
1619061630000|2021-04-22 03:20:30|5892.7|5886.7|5892.7|5886.7|5893.2|5887.2|5892.7|5886.7|0
1619061640000|2021-04-22 03:20:40|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|0
1619061650000|2021-04-22 03:20:50|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.9|5886.9|0
1619061660000|2021-04-22 03:21:00|5893.4|5887.4|5893.2|5887.2|5893.4|5887.4|5892.7|5886.7|0
1619061680000|2021-04-22 03:21:20|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1619061690000|2021-04-22 03:21:30|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.7|5886.7|0
1619061700000|2021-04-22 03:21:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1619061710000|2021-04-22 03:21:50|5893.2|5887.2|5893.2|5887.2|5893.4|5887.4|5893.2|5887.2|0
1619061720000|2021-04-22 03:22:00|5892.7|5886.7|5892.5|5886.5|5892.7|5886.7|5892.3|5886.3|1
1619061730000|2021-04-22 03:22:10|5892.7|5886.7|5893.2|5887.2|5893.2|5887.2|5892.5|5886.5|0
1619061750000|2021-04-22 03:22:30|5893|5887|5892.8|5886.8|5893.2|5887.2|5892.3|5886.3|0
1619061760000|2021-04-22 03:22:40|5892.3|5886.3|5892.5|5886.5|5892.5|5886.5|5892.3|5886.3|0
1619061770000|2021-04-22 03:22:50|5892.7|5886.7|5892.8|5886.8|5893|5887|5892.7|5886.7|0
1619061780000|2021-04-22 03:23:00|5892.7|5886.7|5892.7|5886.7|5892.9|5886.9|5892.7|5886.7|5
1619061790000|2021-04-22 03:23:10|5892.9|5886.9|5893.4|5887.4|5893.4|5887.4|5892.9|5886.9|0
1619061810000|2021-04-22 03:23:30|5893.2|5887.2|5894.4|5888.4|5894.4|5888.4|5892.9|5886.9|0
1619061820000|2021-04-22 03:23:40|5894.2|5888.2|5894.2|5888.2|5894.9|5888.9|5894.2|5888.2|6
1619061830000|2021-04-22 03:23:50|5892.9|5886.9|5893.7|5887.7|5894.4|5888.4|5892.9|5886.9|0
1619061840000|2021-04-22 03:24:00|5894.8|5888.8|5895.2|5889.2|5896.2|5890.2|5894.8|5888.8|0
1619061850000|2021-04-22 03:24:10|5895|5889|5894.8|5888.8|5895|5889|5894.8|5888.8|0
1619061860000|2021-04-22 03:24:20|5895|5889|5895.2|5889.2|5895.7|5889.7|5895|5889|0
1619061870000|2021-04-22 03:24:30|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1619061880000|2021-04-22 03:24:40|5894.5|5888.5|5893.7|5887.7|5894.5|5888.5|5893.7|5887.7|0
1619061890000|2021-04-22 03:24:50|5894|5888|5894|5888|5894.2|5888.2|5893.7|5887.7|0
1619061900000|2021-04-22 03:25:00|5893.7|5887.7|5894|5888|5894.2|5888.2|5893.4|5887.4|0
1619061910000|2021-04-22 03:25:10|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|0
1619061920000|2021-04-22 03:25:20|5894|5888|5894|5888|5894|5888|5894|5888|0
1619061930000|2021-04-22 03:25:30|5894.2|5888.2|5894.2|5888.2|5894.5|5888.5|5894|5888|1
1619061940000|2021-04-22 03:25:40|5894|5888|5894.2|5888.2|5894.2|5888.2|5894|5888|0
1619061950000|2021-04-22 03:25:50|5894.4|5888.4|5893.7|5887.7|5894.4|5888.4|5893.7|5887.7|0
1619061960000|2021-04-22 03:26:00|5893.2|5887.2|5893.4|5887.4|5893.4|5887.4|5893.2|5887.2|0
1619061970000|2021-04-22 03:26:10|5893.2|5887.2|5893.4|5887.4|5893.4|5887.4|5893.2|5887.2|0
1619061980000|2021-04-22 03:26:20|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|5893.3|5887.3|0
1619061990000|2021-04-22 03:26:30|5893.7|5887.7|5894.2|5888.2|5894.2|5888.2|5892.8|5886.8|0
1619062000000|2021-04-22 03:26:40|5894.3|5888.3|5894.2|5888.2|5894.3|5888.3|5894.2|5888.2|0
1619062030000|2021-04-22 03:27:10|5893.8|5887.8|5893.3|5887.3|5893.8|5887.8|5893.2|5887.2|0
1619062040000|2021-04-22 03:27:20|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1619062070000|2021-04-22 03:27:50|5894.3|5888.3|5894.2|5888.2|5894.3|5888.3|5894.2|5888.2|0
1619062080000|2021-04-22 03:28:00|5894.3|5888.3|5894.2|5888.2|5894.3|5888.3|5894.2|5888.2|0
1619062090000|2021-04-22 03:28:10|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|5894.3|5888.3|0
1619062100000|2021-04-22 03:28:20|5894.2|5888.2|5894.3|5888.3|5894.3|5888.3|5894.2|5888.2|0
1619062110000|2021-04-22 03:28:30|5894.2|5888.2|5894.2|5888.2|5894.3|5888.3|5894.2|5888.2|0
1619062120000|2021-04-22 03:28:40|5894.5|5888.5|5894.3|5888.3|5894.5|5888.5|5894.2|5888.2|0
1619062130000|2021-04-22 03:28:50|5894.2|5888.2|5894.7|5888.7|5894.7|5888.7|5894.2|5888.2|0
1619062140000|2021-04-22 03:29:00|5894.3|5888.3|5894.7|5888.7|5894.7|5888.7|5894.3|5888.3|1
1619062150000|2021-04-22 03:29:10|5894.8|5888.8|5895.3|5889.3|5895.7|5889.7|5894.8|5888.8|0
1619062160000|2021-04-22 03:29:20|5895.2|5889.2|5894.8|5888.8|5895.7|5889.7|5894.5|5888.5|0
1619062170000|2021-04-22 03:29:30|5895|5889|5895|5889|5895|5889|5895|5889|0
1619062180000|2021-04-22 03:29:40|5894.8|5888.8|5895|5889|5895.2|5889.2|5894.8|5888.8|0
1619062190000|2021-04-22 03:29:50|5895.2|5889.2|5895.2|5889.2|5895.2|5889.2|5894.8|5888.8|0
1619062200000|2021-04-22 03:30:00|5895|5889|5894.1|5888.1|5895|5889|5894.1|5888.1|0
1619062210000|2021-04-22 03:30:10|5895|5889|5895|5889|5895.2|5889.2|5895|5889|2
1619062220000|2021-04-22 03:30:20|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1619062230000|2021-04-22 03:30:30|5894.5|5888.5|5894.8|5888.8|5894.8|5888.8|5894.5|5888.5|0
1619062240000|2021-04-22 03:30:40|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5893.7|5887.7|0
1619062250000|2021-04-22 03:30:50|5894|5888|5893|5887|5894|5888|5892.8|5886.8|5
1619062260000|2021-04-22 03:31:00|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|5893.2|5887.2|0
1619062300000|2021-04-22 03:31:40|5892.8|5886.8|5892.8|5886.8|5893.2|5887.2|5892.3|5886.3|9
1619062310000|2021-04-22 03:31:50|5892.6|5886.6|5892.3|5886.3|5892.6|5886.6|5892.3|5886.3|0
1619062320000|2021-04-22 03:32:00|5892.8|5886.8|5891.5|5885.5|5892.8|5886.8|5891.5|5885.5|0
1619062330000|2021-04-22 03:32:10|5890.8|5884.8|5890.8|5884.8|5891.5|5885.5|5890.8|5884.8|29
1619062340000|2021-04-22 03:32:20|5891|5885|5891|5885|5891|5885|5890.8|5884.8|0
1619062360000|2021-04-22 03:32:40|5892.2|5886.2|5892|5886|5892.2|5886.2|5892|5886|1
1619062370000|2021-04-22 03:32:50|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|2
1619062380000|2021-04-22 03:33:00|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|1
1619062390000|2021-04-22 03:33:10|5892|5886|5892.2|5886.2|5892.2|5886.2|5892|5886|1
1619062400000|2021-04-22 03:33:20|5892|5886|5892.2|5886.2|5892.2|5886.2|5892|5886|0
1619062410000|2021-04-22 03:33:30|5893|5887|5893|5887|5893|5887|5892.8|5886.8|0
1619062420000|2021-04-22 03:33:40|5892.8|5886.8|5892.1|5886.1|5893|5887|5892|5886|0
1619062430000|2021-04-22 03:33:50|5892|5886|5892|5886|5892|5886|5892|5886|0
1619062440000|2021-04-22 03:34:00|5892.1|5886.1|5891.8|5885.8|5892.3|5886.3|5891.8|5885.8|0
1619062470000|2021-04-22 03:34:30|||||||||1
1619062480000|2021-04-22 03:34:40|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|1
1619062500000|2021-04-22 03:35:00|5892.1|5886.1|5892.3|5886.3|5892.3|5886.3|5892.1|5886.1|0
1619062510000|2021-04-22 03:35:10|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|1
1619062520000|2021-04-22 03:35:20|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5891.1|5885.1|0
1619062530000|2021-04-22 03:35:30|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1619062550000|2021-04-22 03:35:50|5891.3|5885.3|5890.6|5884.6|5891.3|5885.3|5890.6|5884.6|0
1619062570000|2021-04-22 03:36:10|5890.8|5884.8|5891.1|5885.1|5891.1|5885.1|5890.8|5884.8|0
1619062580000|2021-04-22 03:36:20|5890.8|5884.8|5891.1|5885.1|5891.6|5885.6|5890.8|5884.8|0
1619062620000|2021-04-22 03:37:00|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|5890.6|5884.6|0
1619062630000|2021-04-22 03:37:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1619062640000|2021-04-22 03:37:20|5890.8|5884.8|5890.3|5884.3|5890.8|5884.8|5890.3|5884.3|0
1619062700000|2021-04-22 03:38:20|5891.1|5885.1|5889.8|5883.8|5891.1|5885.1|5889.8|5883.8|5
1619062710000|2021-04-22 03:38:30|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|5890.1|5884.1|0
1619062760000|2021-04-22 03:39:20|5889.6|5883.6|5889.4|5883.4|5890.1|5884.1|5889.4|5883.4|10
1619062770000|2021-04-22 03:39:30|5889|5883|5889|5883|5889|5883|5889|5883|0
1619062780000|2021-04-22 03:39:40|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1619062790000|2021-04-22 03:39:50|5889.3|5883.3|5889|5883|5889.3|5883.3|5889|5883|1
1619062810000|2021-04-22 03:40:10|5889.1|5883.1|5889|5883|5889.1|5883.1|5889|5883|0
1619062820000|2021-04-22 03:40:20|5889.1|5883.1|5889.1|5883.1|5889.1|5883.1|5889|5883|1
1619062830000|2021-04-22 03:40:30|5889|5883|5889.1|5883.1|5889.1|5883.1|5889|5883|0
1619062840000|2021-04-22 03:40:40|5890.5|5884.5|5890.1|5884.1|5890.5|5884.5|5890.1|5884.1|0
1619062850000|2021-04-22 03:40:50|5890|5884|5890|5884|5890|5884|5890|5884|0
1619062860000|2021-04-22 03:41:00|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.6|5883.6|0
1619062910000|2021-04-22 03:41:50|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|1
1619062930000|2021-04-22 03:42:10|5888.9|5882.9|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|0
1619062950000|2021-04-22 03:42:30|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1619063130000|2021-04-22 03:45:30|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|1
1619063150000|2021-04-22 03:45:50|5889.4|5883.4|5889.6|5883.6|5889.6|5883.6|5889.4|5883.4|11
1619063170000|2021-04-22 03:46:10|5889.8|5883.8|5889.3|5883.3|5889.8|5883.8|5889.3|5883.3|1
1619063190000|2021-04-22 03:46:30|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1619063200000|2021-04-22 03:46:40|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1619063210000|2021-04-22 03:46:50|5888.4|5882.4|5888.8|5882.8|5888.8|5882.8|5888.4|5882.4|0
1619063220000|2021-04-22 03:47:00|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|1
1619063250000|2021-04-22 03:47:30|5889.6|5883.6|5890.1|5884.1|5890.1|5884.1|5889.2|5883.2|1
1619063260000|2021-04-22 03:47:40|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1619063270000|2021-04-22 03:47:50|5888.8|5882.8|5888.4|5882.4|5888.9|5882.9|5888.4|5882.4|1
1619063280000|2021-04-22 03:48:00|5888.3|5882.3|5888.8|5882.8|5888.8|5882.8|5888.3|5882.3|0
1619063300000|2021-04-22 03:48:20|5888.3|5882.3|5888.8|5882.8|5888.8|5882.8|5888.3|5882.3|0
1619063310000|2021-04-22 03:48:30|5888.7|5882.7|5888.2|5882.2|5888.7|5882.7|5888.2|5882.2|0
1619063350000|2021-04-22 03:49:10|||||||||1
1619063380000|2021-04-22 03:49:40|5887.2|5881.2|5887.2|5881.2|5887.4|5881.4|5887.2|5881.2|0
1619063390000|2021-04-22 03:49:50|5887.4|5881.4|5887.1|5881.1|5887.4|5881.4|5887.1|5881.1|0
1619063400000|2021-04-22 03:50:00|5887.2|5881.2|5887.6|5881.6|5887.6|5881.6|5887.2|5881.2|1
1619063410000|2021-04-22 03:50:10|5887.2|5881.2|5886.9|5880.9|5887.2|5881.2|5886.9|5880.9|0
1619063440000|2021-04-22 03:50:40|5887.4|5881.4|5887.2|5881.2|5887.9|5881.9|5887.2|5881.2|0
1619063450000|2021-04-22 03:50:50|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1619063460000|2021-04-22 03:51:00|5887.1|5881.1|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|0
1619063480000|2021-04-22 03:51:20|5887.6|5881.6|5886.9|5880.9|5887.6|5881.6|5886.9|5880.9|0
1619063500000|2021-04-22 03:51:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1619063510000|2021-04-22 03:51:50|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1619063520000|2021-04-22 03:52:00|5883.9|5877.9|5883.2|5877.2|5883.9|5877.9|5883.2|5877.2|4
1619063530000|2021-04-22 03:52:10|5882.9|5876.9|5882.7|5876.7|5883.7|5877.7|5882.7|5876.7|0
1619063540000|2021-04-22 03:52:20|5882.2|5876.2|5882|5876|5882.2|5876.2|5881.9|5875.9|0
1619063550000|2021-04-22 03:52:30|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|5881.7|5875.7|0
1619063560000|2021-04-22 03:52:40|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|5882.2|5876.2|0
1619063570000|2021-04-22 03:52:50|5882.4|5876.4|5882.6|5876.6|5882.6|5876.6|5882.4|5876.4|0
1619063580000|2021-04-22 03:53:00|5883.4|5877.4|5884.4|5878.4|5885.1|5879.1|5883.4|5877.4|0
1619063590000|2021-04-22 03:53:10|5884.1|5878.1|5884.1|5878.1|5884.6|5878.6|5883.7|5877.7|0
1619063600000|2021-04-22 03:53:20|5884.2|5878.2|5884.1|5878.1|5884.2|5878.2|5884.1|5878.1|0
1619063620000|2021-04-22 03:53:40|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|5884.4|5878.4|0
1619063630000|2021-04-22 03:53:50|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|0
1619063640000|2021-04-22 03:54:00|5885.1|5879.1|5884.7|5878.7|5885.1|5879.1|5884.7|5878.7|0
1619063660000|2021-04-22 03:54:20|5885|5879|5886.1|5880.1|5886.2|5880.2|5885|5879|1
1619063670000|2021-04-22 03:54:30|5885.9|5879.9|5885.4|5879.4|5885.9|5879.9|5885.4|5879.4|0
1619063690000|2021-04-22 03:54:50|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1619063700000|2021-04-22 03:55:00|5885.4|5879.4|5884.1|5878.1|5885.4|5879.4|5883.9|5877.9|0
1619063710000|2021-04-22 03:55:10|5884.2|5878.2|5884.4|5878.4|5884.4|5878.4|5884.2|5878.2|0
1619063780000|2021-04-22 03:56:20|5884.5|5878.5|5884.5|5878.5|5885|5879|5884.5|5878.5|0
1619063800000|2021-04-22 03:56:40|5884|5878|5884|5878|5884|5878|5884|5878|0
1619063810000|2021-04-22 03:56:50|5884.4|5878.4|5884.5|5878.5|5884.7|5878.7|5884.4|5878.4|0
1619063840000|2021-04-22 03:57:20|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1619063850000|2021-04-22 03:57:30|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1619063860000|2021-04-22 03:57:40|5883.9|5877.9|5884|5878|5884.5|5878.5|5883.9|5877.9|0
1619063890000|2021-04-22 03:58:10|5883.9|5877.9|5884.2|5878.2|5884.2|5878.2|5883.9|5877.9|0
1619063900000|2021-04-22 03:58:20|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1619063930000|2021-04-22 03:58:50|5884.9|5878.9|5884.5|5878.5|5884.9|5878.9|5884.5|5878.5|0
1619063950000|2021-04-22 03:59:10|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1619063960000|2021-04-22 03:59:20|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1619063990000|2021-04-22 03:59:50|5884.4|5878.4|5884.2|5878.2|5884.6|5878.6|5884.2|5878.2|0
1619064000000|2021-04-22 04:00:00|5884|5878|5887.4|5881.4|5887.5|5881.5|5884|5878|0
1619064010000|2021-04-22 04:00:10|5887|5881|5886.9|5880.9|5887|5881|5886.9|5880.9|0
1619064020000|2021-04-22 04:00:20|5887.2|5881.2|5887.5|5881.5|5888|5882|5887.2|5881.2|0
1619064050000|2021-04-22 04:00:50|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1619064060000|2021-04-22 04:01:00|5887.5|5881.5|5887.2|5881.2|5887.5|5881.5|5887.2|5881.2|0
1619064070000|2021-04-22 04:01:10|5887|5881|5887.2|5881.2|5887.7|5881.7|5887|5881|0
1619064080000|2021-04-22 04:01:20|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1619064090000|2021-04-22 04:01:30|5887.5|5881.5|5888.2|5882.2|5888.5|5882.5|5887.5|5881.5|0
1619064150000|2021-04-22 04:02:30|5888.4|5882.4|5888.2|5882.2|5888.4|5882.4|5888.2|5882.2|0
1619064160000|2021-04-22 04:02:40|5888|5882|5888.2|5882.2|5888.2|5882.2|5888|5882|0
1619064170000|2021-04-22 04:02:50|5888.4|5882.4|5888.2|5882.2|5888.4|5882.4|5888.2|5882.2|0
1619064180000|2021-04-22 04:03:00|5887.5|5881.5|5887.2|5881.2|5887.5|5881.5|5887.2|5881.2|0
1619064210000|2021-04-22 04:03:30|5887|5881|5886.7|5880.7|5887|5881|5886.7|5880.7|1
1619064220000|2021-04-22 04:03:40|5886.8|5880.8|5886.5|5880.5|5886.8|5880.8|5886.5|5880.5|11
1619064230000|2021-04-22 04:03:50|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1619064240000|2021-04-22 04:04:00|5886.8|5880.8|5887.2|5881.2|5887.2|5881.2|5886.8|5880.8|0
1619064250000|2021-04-22 04:04:10|5887|5881|5887.7|5881.7|5887.7|5881.7|5887|5881|3
1619064260000|2021-04-22 04:04:20|5888.7|5882.7|5888.3|5882.3|5888.7|5882.7|5888.3|5882.3|0
1619064270000|2021-04-22 04:04:30|5888|5882|5888|5882|5888.3|5882.3|5888|5882|0
1619064280000|2021-04-22 04:04:40|5887.3|5881.3|5887.2|5881.2|5887.3|5881.3|5887.2|5881.2|0
1619064300000|2021-04-22 04:05:00|||||||||1
1619064310000|2021-04-22 04:05:10|5887.3|5881.3|5888|5882|5888.2|5882.2|5887.3|5881.3|0
1619064320000|2021-04-22 04:05:20|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|5887.8|5881.8|0
1619064330000|2021-04-22 04:05:30|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|0
1619064340000|2021-04-22 04:05:40|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1619064350000|2021-04-22 04:05:50|||||||||1
1619064380000|2021-04-22 04:06:20|5887|5881|5887.2|5881.2|5887.2|5881.2|5886.8|5880.8|0
1619064390000|2021-04-22 04:06:30|5887|5881|5887.2|5881.2|5887.2|5881.2|5887|5881|0
1619064430000|2021-04-22 04:07:10|5886.7|5880.7|5886.7|5880.7|5886.8|5880.8|5886.7|5880.7|2
1619064440000|2021-04-22 04:07:20|5886.8|5880.8|5887.2|5881.2|5887.7|5881.7|5886.8|5880.8|0
1619064460000|2021-04-22 04:07:40|5887|5881|5887|5881|5887|5881|5887|5881|0
1619064520000|2021-04-22 04:08:40|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1619064530000|2021-04-22 04:08:50|5887|5881|5886.1|5880.1|5887|5881|5886.1|5880.1|1
1619064540000|2021-04-22 04:09:00|5886.5|5880.5|5886.1|5880.1|5886.5|5880.5|5886|5880|0
1619064580000|2021-04-22 04:09:40|5886|5880|5886.1|5880.1|5886.1|5880.1|5886|5880|0
1619064600000|2021-04-22 04:10:00|5887|5881|5887.2|5881.2|5887.2|5881.2|5887|5881|0
1619064610000|2021-04-22 04:10:10|5887.3|5881.3|5888|5882|5888|5882|5887.3|5881.3|0
1619064620000|2021-04-22 04:10:20|5887.3|5881.3|5887|5881|5887.3|5881.3|5887|5881|2
1619064640000|2021-04-22 04:10:40|5887.7|5881.7|5888.8|5882.8|5888.8|5882.8|5887.7|5881.7|0
1619064670000|2021-04-22 04:11:10|5888.1|5882.1|5888.3|5882.3|5888.3|5882.3|5888.1|5882.1|2
1619064680000|2021-04-22 04:11:20|5888.1|5882.1|5888|5882|5888.5|5882.5|5888|5882|0
1619064690000|2021-04-22 04:11:30|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|5887.7|5881.7|0
1619064730000|2021-04-22 04:12:10|5887.3|5881.3|5887.7|5881.7|5887.7|5881.7|5887.3|5881.3|0
1619064760000|2021-04-22 04:12:40|5888|5882|5888.5|5882.5|5888.5|5882.5|5888|5882|0
1619064770000|2021-04-22 04:12:50|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|5888.8|5882.8|0
1619064790000|2021-04-22 04:13:10|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|0
1619064840000|2021-04-22 04:14:00|5888.7|5882.7|5887.7|5881.7|5888.7|5882.7|5887.7|5881.7|1
1619064850000|2021-04-22 04:14:10|5887.5|5881.5|5887|5881|5887.5|5881.5|5887|5881|0
1619064890000|2021-04-22 04:14:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1619064900000|2021-04-22 04:15:00|5887|5881|5887|5881|5887.3|5881.3|5887|5881|0
1619064910000|2021-04-22 04:15:10|5886.2|5880.2|5886|5880|5886.2|5880.2|5885.7|5879.7|0
1619064980000|2021-04-22 04:16:20|5885.8|5879.8|5885.5|5879.5|5885.8|5879.8|5885.5|5879.5|0
1619065000000|2021-04-22 04:16:40|5885.6|5879.6|5886|5880|5886|5880|5885.6|5879.6|0
1619065020000|2021-04-22 04:17:00|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1619065030000|2021-04-22 04:17:10|5885.8|5879.8|5885.5|5879.5|5885.8|5879.8|5885.5|5879.5|0
1619065080000|2021-04-22 04:18:00|5886|5880|5885.6|5879.6|5886.5|5880.5|5885.6|5879.6|2
1619065090000|2021-04-22 04:18:10|5885.8|5879.8|5886.3|5880.3|5886.3|5880.3|5885.8|5879.8|0
1619065100000|2021-04-22 04:18:20|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1619065140000|2021-04-22 04:19:00|5886|5880|5886.2|5880.2|5886.2|5880.2|5886|5880|0
1619065170000|2021-04-22 04:19:30|5886|5880|5885.8|5879.8|5886|5880|5885.8|5879.8|0
1619065180000|2021-04-22 04:19:40|5884.5|5878.5|5884.7|5878.7|5884.7|5878.7|5884.5|5878.5|1
1619065230000|2021-04-22 04:20:30|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|3
1619065240000|2021-04-22 04:20:40|||||||||9
1619065250000|2021-04-22 04:20:50|5884|5878|5884.2|5878.2|5884.2|5878.2|5884|5878|1
1619065260000|2021-04-22 04:21:00|5884.5|5878.5|5883.8|5877.8|5884.5|5878.5|5883.8|5877.8|2
1619065270000|2021-04-22 04:21:10|5883.7|5877.7|5883|5877|5883.7|5877.7|5883|5877|1
1619065280000|2021-04-22 04:21:20|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.5|5876.5|0
1619065290000|2021-04-22 04:21:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|9
1619065310000|2021-04-22 04:21:50|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|0
1619065320000|2021-04-22 04:22:00|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1619065380000|2021-04-22 04:23:00|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619065390000|2021-04-22 04:23:10|5882.8|5876.8|5883|5877|5883|5877|5882.8|5876.8|1
1619065400000|2021-04-22 04:23:20|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1619065410000|2021-04-22 04:23:30|5882.6|5876.6|5883|5877|5883|5877|5882.6|5876.6|0
1619065430000|2021-04-22 04:23:50|5882.8|5876.8|5882.5|5876.5|5882.8|5876.8|5882.5|5876.5|0
1619065470000|2021-04-22 04:24:30|5882.3|5876.3|5882.5|5876.5|5882.5|5876.5|5882.3|5876.3|1
1619065540000|2021-04-22 04:25:40|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|5881.9|5875.9|3
1619065580000|2021-04-22 04:26:20|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|0
1619065600000|2021-04-22 04:26:40|5881.8|5875.8|5883.6|5877.6|5883.6|5877.6|5881.8|5875.8|1
1619065620000|2021-04-22 04:27:00|5883.8|5877.8|5883.6|5877.6|5884|5878|5883.4|5877.4|0
1619065630000|2021-04-22 04:27:10|5882.8|5876.8|5882.8|5876.8|5882.8|5876.8|5882.4|5876.4|4
1619065680000|2021-04-22 04:28:00|5883|5877|5882.8|5876.8|5883|5877|5882.8|5876.8|0
1619065720000|2021-04-22 04:28:40|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619065740000|2021-04-22 04:29:00|5883.3|5877.3|5883.8|5877.8|5883.9|5877.9|5883.3|5877.3|0
1619065750000|2021-04-22 04:29:10|5883.9|5877.9|5883.8|5877.8|5883.9|5877.9|5883.4|5877.4|0
1619065760000|2021-04-22 04:29:20|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1619065800000|2021-04-22 04:30:00|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1619065820000|2021-04-22 04:30:20|5883.9|5877.9|5883.6|5877.6|5883.9|5877.9|5883.6|5877.6|1
1619065830000|2021-04-22 04:30:30|5883.8|5877.8|5883.6|5877.6|5883.8|5877.8|5883.6|5877.6|1
1619065840000|2021-04-22 04:30:40|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.8|5876.8|0
1619065870000|2021-04-22 04:31:10|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1619065920000|2021-04-22 04:32:00|5883.3|5877.3|5883.4|5877.4|5883.4|5877.4|5883.3|5877.3|0
1619065930000|2021-04-22 04:32:10|5882.9|5876.9|5883.1|5877.1|5883.1|5877.1|5882.9|5876.9|0
1619065950000|2021-04-22 04:32:30|5883.4|5877.4|5884.4|5878.4|5884.4|5878.4|5883.4|5877.4|0
1619065960000|2021-04-22 04:32:40|||||||||1
1619065990000|2021-04-22 04:33:10|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|1
1619066010000|2021-04-22 04:33:30|5883.6|5877.6|5882.9|5876.9|5883.6|5877.6|5882.9|5876.9|1
1619066020000|2021-04-22 04:33:40|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1619066030000|2021-04-22 04:33:50|5882.6|5876.6|5883.1|5877.1|5883.1|5877.1|5882.6|5876.6|0
1619066040000|2021-04-22 04:34:00|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1619066060000|2021-04-22 04:34:20|5882.8|5876.8|5882.4|5876.4|5882.9|5876.9|5882.4|5876.4|7
1619066100000|2021-04-22 04:35:00|5882.6|5876.6|5882.9|5876.9|5882.9|5876.9|5882.6|5876.6|0
1619066110000|2021-04-22 04:35:10|5882.8|5876.8|5882.6|5876.6|5882.8|5876.8|5882.6|5876.6|0
1619066130000|2021-04-22 04:35:30|5882.9|5876.9|5882.4|5876.4|5882.9|5876.9|5882.4|5876.4|0
1619066170000|2021-04-22 04:36:10|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619066180000|2021-04-22 04:36:20|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1619066190000|2021-04-22 04:36:30|5883.1|5877.1|5882.4|5876.4|5883.1|5877.1|5882.4|5876.4|0
1619066200000|2021-04-22 04:36:40|5882.7|5876.7|5882.4|5876.4|5882.7|5876.7|5882.4|5876.4|0
1619066240000|2021-04-22 04:37:20|5882.9|5876.9|5883.1|5877.1|5883.1|5877.1|5882.9|5876.9|1
1619066250000|2021-04-22 04:37:30|5882.9|5876.9|5882.7|5876.7|5882.9|5876.9|5882.7|5876.7|0
1619066260000|2021-04-22 04:37:40|5882.4|5876.4|5882.9|5876.9|5882.9|5876.9|5882.4|5876.4|0
1619066270000|2021-04-22 04:37:50|5883.2|5877.2|5883.2|5877.2|5883.4|5877.4|5883.2|5877.2|0
1619066280000|2021-04-22 04:38:00|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1619066290000|2021-04-22 04:38:10|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|5882.9|5876.9|0
1619066320000|2021-04-22 04:38:40|5882.6|5876.6|5882.4|5876.4|5882.6|5876.6|5882.4|5876.4|0
1619066340000|2021-04-22 04:39:00|||||||||1
1619066370000|2021-04-22 04:39:30|5882.9|5876.9|5883.4|5877.4|5883.4|5877.4|5882.9|5876.9|0
1619066380000|2021-04-22 04:39:40|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619066450000|2021-04-22 04:40:50|5883.4|5877.4|5883.4|5877.4|5884.4|5878.4|5883.2|5877.2|1
1619066460000|2021-04-22 04:41:00|5883.6|5877.6|5883.9|5877.9|5884.1|5878.1|5883.6|5877.6|0
1619066470000|2021-04-22 04:41:10|5883.7|5877.7|5882.9|5876.9|5883.7|5877.7|5882.9|5876.9|0
1619066500000|2021-04-22 04:41:40|5882.7|5876.7|5882.9|5876.9|5882.9|5876.9|5882.7|5876.7|0
1619066530000|2021-04-22 04:42:10|5883.1|5877.1|5883.9|5877.9|5883.9|5877.9|5883.1|5877.1|0
1619066550000|2021-04-22 04:42:30|5884.1|5878.1|5883.9|5877.9|5884.1|5878.1|5883.9|5877.9|0
1619066560000|2021-04-22 04:42:40|5884.1|5878.1|5883.9|5877.9|5884.2|5878.2|5883.7|5877.7|0
1619066590000|2021-04-22 04:43:10|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1619066640000|2021-04-22 04:44:00|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|5883.9|5877.9|0
1619066660000|2021-04-22 04:44:20|5883.4|5877.4|5883.9|5877.9|5883.9|5877.9|5883.4|5877.4|0
1619066680000|2021-04-22 04:44:40|5883.6|5877.6|5882.9|5876.9|5883.6|5877.6|5882.9|5876.9|0
1619066690000|2021-04-22 04:44:50|5883.2|5877.2|5883.6|5877.6|5883.6|5877.6|5883.2|5877.2|0
1619066700000|2021-04-22 04:45:00|5883.9|5877.9|5883.4|5877.4|5883.9|5877.9|5883.4|5877.4|0
1619066710000|2021-04-22 04:45:10|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619066770000|2021-04-22 04:46:10|5883.6|5877.6|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|0
1619066830000|2021-04-22 04:47:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1619066850000|2021-04-22 04:47:30|5883.9|5877.9|5884.1|5878.1|5884.1|5878.1|5883.9|5877.9|0
1619066910000|2021-04-22 04:48:30|5883.9|5877.9|5883.6|5877.6|5883.9|5877.9|5883.6|5877.6|0
1619066920000|2021-04-22 04:48:40|5883.2|5877.2|5882.9|5876.9|5883.2|5877.2|5882.9|5876.9|1
1619066930000|2021-04-22 04:48:50|5882.7|5876.7|5882.4|5876.4|5882.7|5876.7|5882.4|5876.4|0
1619067010000|2021-04-22 04:50:10|5882.9|5876.9|5882.9|5876.9|5883|5877|5882.9|5876.9|0
1619067020000|2021-04-22 04:50:20|5883|5877|5882.9|5876.9|5883|5877|5882.9|5876.9|0
1619067030000|2021-04-22 04:50:30|5883.4|5877.4|5884.4|5878.4|5884.4|5878.4|5883.4|5877.4|0
1619067100000|2021-04-22 04:51:40|5884.5|5878.5|5885.9|5879.9|5885.9|5879.9|5884.5|5878.5|0
1619067110000|2021-04-22 04:51:50|5885.5|5879.5|5885|5879|5885.5|5879.5|5884.9|5878.9|0
1619067120000|2021-04-22 04:52:00|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|5885.9|5879.9|0
1619067130000|2021-04-22 04:52:10|5886|5880|5886.4|5880.4|5886.4|5880.4|5885.4|5879.4|0
1619067140000|2021-04-22 04:52:20|5886|5880|5886|5880|5886|5880|5886|5880|0
1619067150000|2021-04-22 04:52:30|5886.4|5880.4|5887|5881|5887|5881|5886.4|5880.4|0
1619067180000|2021-04-22 04:53:00|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1619067190000|2021-04-22 04:53:10|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1619067200000|2021-04-22 04:53:20|5887.7|5881.7|5887.9|5881.9|5887.9|5881.9|5887.7|5881.7|0
1619067220000|2021-04-22 04:53:40|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1619067230000|2021-04-22 04:53:50|5888.4|5882.4|5888.2|5882.2|5888.4|5882.4|5888.2|5882.2|0
1619067250000|2021-04-22 04:54:10|5887.9|5881.9|5887.4|5881.4|5887.9|5881.9|5887.2|5881.2|0
1619067260000|2021-04-22 04:54:20|5887.2|5881.2|5888.2|5882.2|5888.4|5882.4|5887.2|5881.2|0
1619067270000|2021-04-22 04:54:30|5888.4|5882.4|5889.4|5883.4|5889.4|5883.4|5888.4|5882.4|0
1619067290000|2021-04-22 04:54:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1619067300000|2021-04-22 04:55:00|5888.5|5882.5|5889.4|5883.4|5889.4|5883.4|5888.5|5882.5|0
1619067320000|2021-04-22 04:55:20|5888.9|5882.9|5888.7|5882.7|5888.9|5882.9|5888.7|5882.7|0
1619067390000|2021-04-22 04:56:30|5888.8|5882.8|5889.2|5883.2|5889.2|5883.2|5888.8|5882.8|0
1619067410000|2021-04-22 04:56:50|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|5889.8|5883.8|0
1619067430000|2021-04-22 04:57:10|5889.2|5883.2|5888.8|5882.8|5889.2|5883.2|5888.8|5882.8|0
1619067440000|2021-04-22 04:57:20|5889.2|5883.2|5889.3|5883.3|5889.3|5883.3|5889.2|5883.2|0
1619067450000|2021-04-22 04:57:30|5889.8|5883.8|5889.7|5883.7|5889.8|5883.8|5889.7|5883.7|0
1619067460000|2021-04-22 04:57:40|5890.2|5884.2|5892.7|5886.7|5892.7|5886.7|5890.2|5884.2|3
1619067480000|2021-04-22 04:58:00|5893|5887|5893|5887|5893|5887|5893|5887|0
1619067490000|2021-04-22 04:58:10|5892.2|5886.2|5891.5|5885.5|5892.2|5886.2|5891.5|5885.5|0
1619067500000|2021-04-22 04:58:20|5891.8|5885.8|5892|5886|5892|5886|5891.8|5885.8|0
1619067510000|2021-04-22 04:58:30|5892.3|5886.3|5892.7|5886.7|5893|5887|5892.3|5886.3|0
1619067550000|2021-04-22 04:59:10|5893|5887|5894.7|5888.7|5894.7|5888.7|5893|5887|2
1619067560000|2021-04-22 04:59:20|5894.3|5888.3|5894|5888|5894.3|5888.3|5894|5888|0
1619067570000|2021-04-22 04:59:30|5894.3|5888.3|5893.8|5887.8|5894.3|5888.3|5893.8|5887.8|0
1619067580000|2021-04-22 04:59:40|5892.8|5886.8|5892.7|5886.7|5892.8|5886.8|5892.7|5886.7|2
1619067590000|2021-04-22 04:59:50|5892.8|5886.8|5892.7|5886.7|5892.8|5886.8|5892.7|5886.7|0
1619067600000|2021-04-22 05:00:00|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|0
1619067620000|2021-04-22 05:00:20|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1619067640000|2021-04-22 05:00:40|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|5891.2|5885.2|0
1619067650000|2021-04-22 05:00:50|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1619067660000|2021-04-22 05:01:00|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1619067670000|2021-04-22 05:01:10|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1619067690000|2021-04-22 05:01:30|5891.3|5885.3|5891.2|5885.2|5891.3|5885.3|5891.2|5885.2|0
1619067700000|2021-04-22 05:01:40|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|5890.7|5884.7|0
1619067710000|2021-04-22 05:01:50|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|0
1619067770000|2021-04-22 05:02:50|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1619067800000|2021-04-22 05:03:20|5889.7|5883.7|5889.2|5883.2|5889.7|5883.7|5889.2|5883.2|0
1619067810000|2021-04-22 05:03:30|5889.3|5883.3|5889.5|5883.5|5889.8|5883.8|5889.3|5883.3|0
1619067820000|2021-04-22 05:03:40|5889.1|5883.1|5888.6|5882.6|5889.1|5883.1|5888.6|5882.6|0
1619067830000|2021-04-22 05:03:50|5888.8|5882.8|5888.5|5882.5|5889|5883|5888.5|5882.5|0
1619067840000|2021-04-22 05:04:00|5888.6|5882.6|5888.8|5882.8|5888.8|5882.8|5888.5|5882.5|0
1619067850000|2021-04-22 05:04:10|5888.6|5882.6|5889.1|5883.1|5889.1|5883.1|5888.6|5882.6|0
1619067860000|2021-04-22 05:04:20|5889|5883|5888.6|5882.6|5889|5883|5888.6|5882.6|0
1619067890000|2021-04-22 05:04:50|5888.1|5882.1|5889.1|5883.1|5889.1|5883.1|5888.1|5882.1|0
1619067900000|2021-04-22 05:05:00|5888.8|5882.8|5888.6|5882.6|5888.8|5882.8|5888.6|5882.6|0
1619067920000|2021-04-22 05:05:20|5889.6|5883.6|5890.8|5884.8|5891.6|5885.6|5889.6|5883.6|18
1619067930000|2021-04-22 05:05:30|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|2
1619067960000|2021-04-22 05:06:00|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|5892.3|5886.3|1
1619067970000|2021-04-22 05:06:10|5892|5886|5891.8|5885.8|5892.1|5886.1|5891.8|5885.8|0
1619067990000|2021-04-22 05:06:30|5892|5886|5891.8|5885.8|5892|5886|5891.8|5885.8|0
1619068040000|2021-04-22 05:07:20|5891|5885|5891.6|5885.6|5891.6|5885.6|5891|5885|2
1619068050000|2021-04-22 05:07:30|5891.3|5885.3|5890.8|5884.8|5891.3|5885.3|5890.8|5884.8|1
1619068070000|2021-04-22 05:07:50|||||||||1
1619068080000|2021-04-22 05:08:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|1
1619068120000|2021-04-22 05:08:40|5891.3|5885.3|5891.6|5885.6|5891.6|5885.6|5891.3|5885.3|0
1619068140000|2021-04-22 05:09:00|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|1
1619068150000|2021-04-22 05:09:10|5891.6|5885.6|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|0
1619068160000|2021-04-22 05:09:20|5891.6|5885.6|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|0
1619068250000|2021-04-22 05:10:50|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1619068280000|2021-04-22 05:11:20|5891.1|5885.1|5891.6|5885.6|5891.6|5885.6|5891.1|5885.1|0
1619068300000|2021-04-22 05:11:40|5891.8|5885.8|5891.8|5885.8|5892.4|5886.4|5891.6|5885.6|0
1619068310000|2021-04-22 05:11:50|5891.9|5885.9|5891.6|5885.6|5891.9|5885.9|5891.6|5885.6|0
1619068370000|2021-04-22 05:12:50|5891.1|5885.1|5891.3|5885.3|5891.3|5885.3|5891.1|5885.1|1
1619068390000|2021-04-22 05:13:10|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|5891.1|5885.1|0
1619068400000|2021-04-22 05:13:20|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1619068410000|2021-04-22 05:13:30|5891.6|5885.6|5891.8|5885.8|5891.8|5885.8|5891.6|5885.6|0
1619068440000|2021-04-22 05:14:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.3|5885.3|0
1619068470000|2021-04-22 05:14:30|||||||||1
1619068500000|2021-04-22 05:15:00|5891|5885|5891.8|5885.8|5891.8|5885.8|5890.8|5884.8|1
1619068540000|2021-04-22 05:15:40|5892.3|5886.3|5891.8|5885.8|5892.3|5886.3|5891.8|5885.8|0
1619068550000|2021-04-22 05:15:50|5892|5886|5891.6|5885.6|5892.3|5886.3|5891.6|5885.6|0
1619068560000|2021-04-22 05:16:00|5891|5885|5891|5885|5891|5885|5891|5885|0
1619068570000|2021-04-22 05:16:10|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|4
1619068610000|2021-04-22 05:16:50|5890.8|5884.8|5890.9|5884.9|5890.9|5884.9|5890.8|5884.8|0
1619068620000|2021-04-22 05:17:00|5890.8|5884.8|5890.9|5884.9|5890.9|5884.9|5890.8|5884.8|0
1619068630000|2021-04-22 05:17:10|5891.8|5885.8|5891.6|5885.6|5891.8|5885.8|5891.6|5885.6|0
1619068650000|2021-04-22 05:17:30|5891.8|5885.8|5891.3|5885.3|5891.8|5885.8|5891.3|5885.3|0
1619068660000|2021-04-22 05:17:40|5890.9|5884.9|5890.8|5884.8|5890.9|5884.9|5890.8|5884.8|0
1619068690000|2021-04-22 05:18:10|5891.1|5885.1|5891.8|5885.8|5891.8|5885.8|5891.1|5885.1|1
1619068700000|2021-04-22 05:18:20|5891.6|5885.6|5891.1|5885.1|5891.6|5885.6|5890.4|5884.4|0
1619068710000|2021-04-22 05:18:30|5890.8|5884.8|5891.8|5885.8|5891.8|5885.8|5890.8|5884.8|1
1619068730000|2021-04-22 05:18:50|5891.9|5885.9|5891.8|5885.8|5891.9|5885.9|5891.8|5885.8|0
1619068780000|2021-04-22 05:19:40|5891.9|5885.9|5891.8|5885.8|5891.9|5885.9|5891.8|5885.8|0
1619068790000|2021-04-22 05:19:50|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1619068810000|2021-04-22 05:20:10|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1619068820000|2021-04-22 05:20:20|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|0
1619068830000|2021-04-22 05:20:30|5890.9|5884.9|5891.8|5885.8|5892.3|5886.3|5890.4|5884.4|0
1619068850000|2021-04-22 05:20:50|5890.9|5884.9|5891.9|5885.9|5891.9|5885.9|5890.9|5884.9|0
1619068870000|2021-04-22 05:21:10|5891.8|5885.8|5891.9|5885.9|5891.9|5885.9|5891.8|5885.8|0
1619068880000|2021-04-22 05:21:20|5891.8|5885.8|5891.4|5885.4|5891.9|5885.9|5891.4|5885.4|1
1619068920000|2021-04-22 05:22:00|5891.1|5885.1|5892.8|5886.8|5892.8|5886.8|5891.1|5885.1|1
1619068930000|2021-04-22 05:22:10|5892.4|5886.4|5891.9|5885.9|5892.4|5886.4|5891.9|5885.9|1
1619068950000|2021-04-22 05:22:30|5892.3|5886.3|5892.8|5886.8|5892.8|5886.8|5892.3|5886.3|0
1619068970000|2021-04-22 05:22:50|5891.9|5885.9|5891.4|5885.4|5892.3|5886.3|5891.4|5885.4|0
1619068980000|2021-04-22 05:23:00|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|5891.3|5885.3|1
1619069000000|2021-04-22 05:23:20|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1619069010000|2021-04-22 05:23:30|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|5890.9|5884.9|0
1619069040000|2021-04-22 05:24:00|5891.1|5885.1|5891.9|5885.9|5892.2|5886.2|5891.1|5885.1|0
1619069060000|2021-04-22 05:24:20|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|5891.7|5885.7|0
1619069100000|2021-04-22 05:25:00|5890.7|5884.7|5890.9|5884.9|5890.9|5884.9|5890.7|5884.7|0
1619069130000|2021-04-22 05:25:30|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|5891.4|5885.4|0
1619069190000|2021-04-22 05:26:30|5891.1|5885.1|5890.9|5884.9|5891.1|5885.1|5890.9|5884.9|3
1619069200000|2021-04-22 05:26:40|5890.4|5884.4|5891.4|5885.4|5891.4|5885.4|5890.4|5884.4|0
1619069210000|2021-04-22 05:26:50|5891.1|5885.1|5891.9|5885.9|5891.9|5885.9|5891.1|5885.1|0
1619069220000|2021-04-22 05:27:00|5891.6|5885.6|5891.9|5885.9|5891.9|5885.9|5891.4|5885.4|0
1619069270000|2021-04-22 05:27:50|5891.7|5885.7|5891.9|5885.9|5891.9|5885.9|5891.7|5885.7|0
1619069300000|2021-04-22 05:28:20|5892.4|5886.4|5892.9|5886.9|5892.9|5886.9|5892.4|5886.4|0
1619069360000|2021-04-22 05:29:20|5892.7|5886.7|5891.9|5885.9|5892.7|5886.7|5891.9|5885.9|0
1619069370000|2021-04-22 05:29:30|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1619069400000|2021-04-22 05:30:00|5892.9|5886.9|5891.7|5885.7|5893.2|5887.2|5891.4|5885.4|0
1619069410000|2021-04-22 05:30:10|5891.4|5885.4|5887|5881|5891.4|5885.4|5887|5881|13
1619069420000|2021-04-22 05:30:20|5887.6|5881.6|5887.6|5881.6|5887.7|5881.7|5886.2|5880.2|4
1619069430000|2021-04-22 05:30:30|5887.4|5881.4|5888.1|5882.1|5888.1|5882.1|5887.4|5881.4|0
1619069440000|2021-04-22 05:30:40|5887.4|5881.4|5886.7|5880.7|5887.4|5881.4|5886.2|5880.2|0
1619069450000|2021-04-22 05:30:50|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1619069460000|2021-04-22 05:31:00|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.4|5880.4|0
1619069470000|2021-04-22 05:31:10|5887|5881|5887|5881|5887|5881|5887|5881|0
1619069480000|2021-04-22 05:31:20|5887.4|5881.4|5887.4|5881.4|5887.5|5881.5|5887.4|5881.4|0
1619069490000|2021-04-22 05:31:30|5887.5|5881.5|5887.5|5881.5|5887.5|5881.5|5887.4|5881.4|0
1619069520000|2021-04-22 05:32:00|5887.4|5881.4|5886.7|5880.7|5887.4|5881.4|5886.7|5880.7|0
1619069530000|2021-04-22 05:32:10|5886.5|5880.5|5885.9|5879.9|5886.5|5880.5|5885.7|5879.7|0
1619069540000|2021-04-22 05:32:20|5886|5880|5886.7|5880.7|5886.7|5880.7|5886|5880|0
1619069550000|2021-04-22 05:32:30|5885.7|5879.7|5886.5|5880.5|5886.7|5880.7|5885.5|5879.5|5
1619069560000|2021-04-22 05:32:40|5886.7|5880.7|5887.9|5881.9|5887.9|5881.9|5886.5|5880.5|0
1619069580000|2021-04-22 05:33:00|5888.2|5882.2|5888.7|5882.7|5888.7|5882.7|5887.9|5881.9|0
1619069590000|2021-04-22 05:33:10|5888.5|5882.5|5888.5|5882.5|5888.7|5882.7|5888.5|5882.5|0
1619069600000|2021-04-22 05:33:20|5888.7|5882.7|5887.4|5881.4|5888.7|5882.7|5887.4|5881.4|0
1619069610000|2021-04-22 05:33:30|5887|5881|5887|5881|5887.4|5881.4|5887|5881|0
1619069620000|2021-04-22 05:33:40|5886.5|5880.5|5885.7|5879.7|5886.5|5880.5|5885.5|5879.5|0
1619069630000|2021-04-22 05:33:50|5886|5880|5886|5880|5886|5880|5886|5880|0
1619069640000|2021-04-22 05:34:00|5886.4|5880.4|5887.4|5881.4|5887.5|5881.5|5886.4|5880.4|0
1619069650000|2021-04-22 05:34:10|5887.5|5881.5|5886.7|5880.7|5887.5|5881.5|5886.5|5880.5|0
1619069660000|2021-04-22 05:34:20|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1619069670000|2021-04-22 05:34:30|5886.4|5880.4|5885.9|5879.9|5886.4|5880.4|5885.9|5879.9|0
1619069680000|2021-04-22 05:34:40|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|5885.5|5879.5|0
1619069690000|2021-04-22 05:34:50|5885.7|5879.7|5885.5|5879.5|5885.7|5879.7|5885.5|5879.5|0
1619069700000|2021-04-22 05:35:00|5885.2|5879.2|5885.5|5879.5|5885.7|5879.7|5885.2|5879.2|0
1619069730000|2021-04-22 05:35:30|5885.9|5879.9|5888.9|5882.9|5889.2|5883.2|5885.9|5879.9|6
1619069740000|2021-04-22 05:35:40|||||||||1
1619069750000|2021-04-22 05:35:50|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|0
1619069790000|2021-04-22 05:36:30|5888.7|5882.7|5888|5882|5888.7|5882.7|5887.9|5881.9|2
1619069800000|2021-04-22 05:36:40|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|2
1619069820000|2021-04-22 05:37:00|5888.4|5882.4|5887.9|5881.9|5888.4|5882.4|5887.7|5881.7|2
1619069830000|2021-04-22 05:37:10|5888.2|5882.2|5888.9|5882.9|5888.9|5882.9|5888.2|5882.2|0
1619069850000|2021-04-22 05:37:30|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.5|5883.5|2
1619069860000|2021-04-22 05:37:40|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|5890.2|5884.2|0
1619069870000|2021-04-22 05:37:50|5891.7|5885.7|5891.5|5885.5|5891.7|5885.7|5891.5|5885.5|11
1619069890000|2021-04-22 05:38:10|5892|5886|5892|5886|5892|5886|5892|5886|1
1619069910000|2021-04-22 05:38:30|5892.4|5886.4|5892.5|5886.5|5892.5|5886.5|5892.4|5886.4|0
1619069920000|2021-04-22 05:38:40|5892.4|5886.4|5892|5886|5892.4|5886.4|5891.5|5885.5|0
1619069940000|2021-04-22 05:39:00|5891.9|5885.9|5891.5|5885.5|5892|5886|5891.5|5885.5|0
1619069950000|2021-04-22 05:39:10|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|0
1619069960000|2021-04-22 05:39:20|5891.5|5885.5|5892.9|5886.9|5893|5887|5891.5|5885.5|2
1619069970000|2021-04-22 05:39:30|5892|5886|5892|5886|5892|5886|5892|5886|0
1619069990000|2021-04-22 05:39:50|5891.9|5885.9|5892|5886|5892|5886|5891.5|5885.5|0
1619070000000|2021-04-22 05:40:00|5891.9|5885.9|5891.5|5885.5|5891.9|5885.9|5891.5|5885.5|0
1619070010000|2021-04-22 05:40:10|5892.4|5886.4|5892.2|5886.2|5892.4|5886.4|5892|5886|0
1619070020000|2021-04-22 05:40:20|||||||||2
1619070040000|2021-04-22 05:40:40|5892|5886|5892.5|5886.5|5892.5|5886.5|5892|5886|0
1619070050000|2021-04-22 05:40:50|5892.2|5886.2|5893|5887|5893|5887|5892|5886|0
1619070060000|2021-04-22 05:41:00|5893.9|5887.9|5892.2|5886.2|5893.9|5887.9|5892.2|5886.2|0
1619070070000|2021-04-22 05:41:10|5892|5886|5892.4|5886.4|5892.4|5886.4|5892|5886|0
1619070100000|2021-04-22 05:41:40|5892.9|5886.9|5893.2|5887.2|5893.2|5887.2|5892.9|5886.9|1
1619070110000|2021-04-22 05:41:50|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1619070120000|2021-04-22 05:42:00|5893.2|5887.2|5892|5886|5893.4|5887.4|5892|5886|1
1619070130000|2021-04-22 05:42:10|5891.4|5885.4|5889.2|5883.2|5891.4|5885.4|5889.2|5883.2|3
1619070140000|2021-04-22 05:42:20|5890|5884|5889|5883|5890|5884|5888.9|5882.9|0
1619070160000|2021-04-22 05:42:40|5890|5884|5890.2|5884.2|5890.5|5884.5|5890|5884|0
1619070170000|2021-04-22 05:42:50|5890|5884|5890|5884|5890|5884|5890|5884|0
1619070190000|2021-04-22 05:43:10|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|5889.9|5883.9|0
1619070200000|2021-04-22 05:43:20|5890.4|5884.4|5890.9|5884.9|5890.9|5884.9|5890.4|5884.4|1
1619070210000|2021-04-22 05:43:30|5890.5|5884.5|5890.4|5884.4|5890.5|5884.5|5890.4|5884.4|0
1619070220000|2021-04-22 05:43:40|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|0
1619070230000|2021-04-22 05:43:50|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1619070250000|2021-04-22 05:44:10|5891|5885|5890.8|5884.8|5891|5885|5890.7|5884.7|0
1619070290000|2021-04-22 05:44:50|5890.7|5884.7|5890.2|5884.2|5890.7|5884.7|5889.8|5883.8|0
1619070300000|2021-04-22 05:45:00|5890.5|5884.5|5888.2|5882.2|5890.5|5884.5|5888.2|5882.2|0
1619070320000|2021-04-22 05:45:20|5888|5882|5888.2|5882.2|5888.2|5882.2|5888|5882|0
1619070340000|2021-04-22 05:45:40|5888|5882|5888.2|5882.2|5888.2|5882.2|5888|5882|0
1619070350000|2021-04-22 05:45:50|5888|5882|5888|5882|5888|5882|5888|5882|0
1619070370000|2021-04-22 05:46:10|5888.2|5882.2|5885.8|5879.8|5888.2|5882.2|5884.8|5878.8|24
1619070380000|2021-04-22 05:46:20|5885.7|5879.7|5885.8|5879.8|5885.8|5879.8|5885.7|5879.7|0
1619070390000|2021-04-22 05:46:30|5886|5880|5887|5881|5888|5882|5886|5880|0
1619070410000|2021-04-22 05:46:50|5886.8|5880.8|5887|5881|5887|5881|5886.8|5880.8|0
1619070420000|2021-04-22 05:47:00|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1619070430000|2021-04-22 05:47:10|5886.7|5880.7|5884.5|5878.5|5886.8|5880.8|5884.5|5878.5|0
1619070440000|2021-04-22 05:47:20|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|0
1619070450000|2021-04-22 05:47:30|5884.5|5878.5|5884.2|5878.2|5885|5879|5884.2|5878.2|0
1619070480000|2021-04-22 05:48:00|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|0
1619070490000|2021-04-22 05:48:10|5883.9|5877.9|5883.2|5877.2|5883.9|5877.9|5883.2|5877.2|4
1619070500000|2021-04-22 05:48:20|5883|5877|5883|5877|5883.2|5877.2|5883|5877|1
1619070510000|2021-04-22 05:48:30|5883.5|5877.5|5884|5878|5884|5878|5883.5|5877.5|0
1619070520000|2021-04-22 05:48:40|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1619070560000|2021-04-22 05:49:20|5884|5878|5883.8|5877.8|5884|5878|5883.8|5877.8|0
1619070570000|2021-04-22 05:49:30|5884.3|5878.3|5884.8|5878.8|5884.8|5878.8|5883.8|5877.8|0
1619070590000|2021-04-22 05:49:50|5885|5879|5884.8|5878.8|5885|5879|5884.8|5878.8|0
1619070610000|2021-04-22 05:50:10|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|3
1619070620000|2021-04-22 05:50:20|5886|5880|5885.7|5879.7|5886.2|5880.2|5885.7|5879.7|1
1619070630000|2021-04-22 05:50:30|5886.2|5880.2|5886.5|5880.5|5886.7|5880.7|5886.2|5880.2|1
1619070640000|2021-04-22 05:50:40|5886.8|5880.8|5888|5882|5888|5882|5886.8|5880.8|0
1619070660000|2021-04-22 05:51:00|5887.2|5881.2|5887|5881|5887.2|5881.2|5887|5881|0
1619070670000|2021-04-22 05:51:10|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1619070680000|2021-04-22 05:51:20|5886.5|5880.5|5886|5880|5886.5|5880.5|5886|5880|0
1619070690000|2021-04-22 05:51:30|5886.2|5880.2|5886|5880|5886.2|5880.2|5886|5880|2
1619070720000|2021-04-22 05:52:00|5886.2|5880.2|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|0
1619070730000|2021-04-22 05:52:10|5886|5880|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|2
1619070740000|2021-04-22 05:52:20|5886|5880|5886.2|5880.2|5886.2|5880.2|5886|5880|0
1619070750000|2021-04-22 05:52:30|5886|5880|5886.2|5880.2|5886.2|5880.2|5886|5880|0
1619070770000|2021-04-22 05:52:50|5886|5880|5886|5880|5886|5880|5885.7|5879.7|0
1619070810000|2021-04-22 05:53:30|5885.7|5879.7|5885.7|5879.7|5886|5880|5885.7|5879.7|0
1619070820000|2021-04-22 05:53:40|5886.2|5880.2|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|1
1619070830000|2021-04-22 05:53:50|5886.5|5880.5|5886.5|5880.5|5886.7|5880.7|5886.5|5880.5|0
1619070840000|2021-04-22 05:54:00|5886.2|5880.2|5886.5|5880.5|5886.7|5880.7|5885.7|5879.7|0
1619070850000|2021-04-22 05:54:10|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|0
1619070870000|2021-04-22 05:54:30|5886|5880|5886|5880|5886|5880|5886|5880|0
1619070880000|2021-04-22 05:54:40|5886.2|5880.2|5887|5881|5887|5881|5886.2|5880.2|4
1619070890000|2021-04-22 05:54:50|5886.8|5880.8|5886.5|5880.5|5886.8|5880.8|5886|5880|0
1619070900000|2021-04-22 05:55:00|5886.7|5880.7|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|0
1619070910000|2021-04-22 05:55:10|5886|5880|5885.7|5879.7|5886|5880|5885.7|5879.7|1
1619070920000|2021-04-22 05:55:20|5886|5880|5886.2|5880.2|5886.2|5880.2|5886|5880|0
1619070930000|2021-04-22 05:55:30|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|2
1619070940000|2021-04-22 05:55:40|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|1
1619070950000|2021-04-22 05:55:50|5886|5880|5885.7|5879.7|5886|5880|5885.7|5879.7|0
1619070970000|2021-04-22 05:56:10|5885.6|5879.6|5886.1|5880.1|5886.6|5880.6|5885.6|5879.6|0
1619071020000|2021-04-22 05:57:00|5886|5880|5886.1|5880.1|5886.1|5880.1|5885.6|5879.6|0
1619071030000|2021-04-22 05:57:10|5886|5880|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|10
1619071040000|2021-04-22 05:57:20|5886|5880|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|0
1619071050000|2021-04-22 05:57:30|5886|5880|5886.1|5880.1|5886.1|5880.1|5886|5880|1
1619071060000|2021-04-22 05:57:40|5885.6|5879.6|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|0
1619071070000|2021-04-22 05:57:50|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|1
1619071080000|2021-04-22 05:58:00|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|2
1619071090000|2021-04-22 05:58:10|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|3
1619071100000|2021-04-22 05:58:20|5886|5880|5886|5880|5886|5880|5886|5880|1
1619071110000|2021-04-22 05:58:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|1
1619071120000|2021-04-22 05:58:40|5886.1|5880.1|5886|5880|5886.1|5880.1|5886|5880|0
1619071130000|2021-04-22 05:58:50|5886.1|5880.1|5886.5|5880.5|5886.5|5880.5|5886|5880|0
1619071140000|2021-04-22 05:59:00|5886.1|5880.1|5886|5880|5886.1|5880.1|5886|5880|0
1619071150000|2021-04-22 05:59:10|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1619071160000|2021-04-22 05:59:20|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1619071170000|2021-04-22 05:59:30|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1619071180000|2021-04-22 05:59:40|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|0
1619071190000|2021-04-22 05:59:50|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|5886.8|5880.8|0
1619071200000|2021-04-22 06:00:00|5886.5|5880.5|5886.1|5880.1|5886.5|5880.5|5886.1|5880.1|0
1619071220000|2021-04-22 06:00:20|5886.5|5880.5|5888|5882|5888|5882|5886.5|5880.5|1
1619071270000|2021-04-22 06:01:10|5887.6|5881.6|5887.5|5881.5|5887.6|5881.6|5887.5|5881.5|0
1619071280000|2021-04-22 06:01:20|5888|5882|5888|5882|5888|5882|5888|5882|0
1619071300000|2021-04-22 06:01:40|5887.8|5881.8|5888.8|5882.8|5888.8|5882.8|5887.1|5881.1|0
1619071310000|2021-04-22 06:01:50|5889|5883|5889|5883|5889|5883|5889|5883|0
1619071330000|2021-04-22 06:02:10|5888.8|5882.8|5888.1|5882.1|5888.8|5882.8|5888.1|5882.1|0
1619071350000|2021-04-22 06:02:30|5888.5|5882.5|5889.1|5883.1|5889.1|5883.1|5888.3|5882.3|0
1619071370000|2021-04-22 06:02:50|5888.5|5882.5|5889|5883|5889|5883|5888.5|5882.5|0
1619071390000|2021-04-22 06:03:10|5888.8|5882.8|5889|5883|5889|5883|5888.5|5882.5|0
1619071420000|2021-04-22 06:03:40|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|0
1619071430000|2021-04-22 06:03:50|5888.8|5882.8|5887.3|5881.3|5888.8|5882.8|5887.3|5881.3|0
1619071440000|2021-04-22 06:04:00|5887.1|5881.1|5886.9|5880.9|5887.1|5881.1|5886.8|5880.8|0
1619071450000|2021-04-22 06:04:10|5886.4|5880.4|5886.4|5880.4|5886.9|5880.9|5886.4|5880.4|0
1619071490000|2021-04-22 06:04:50|5886.1|5880.1|5886.1|5880.1|5886.6|5880.6|5886|5880|12
1619071500000|2021-04-22 06:05:00|5885.9|5879.9|5885.6|5879.6|5885.9|5879.9|5885.6|5879.6|0
1619071510000|2021-04-22 06:05:10|5886.1|5880.1|5886.9|5880.9|5886.9|5880.9|5886.1|5880.1|0
1619071520000|2021-04-22 06:05:20|5887.1|5881.1|5886.4|5880.4|5887.9|5881.9|5886.4|5880.4|0
1619071530000|2021-04-22 06:05:30|5886.3|5880.3|5886.1|5880.1|5886.3|5880.3|5885.6|5879.6|0
1619071540000|2021-04-22 06:05:40|5885.9|5879.9|5885.6|5879.6|5885.9|5879.9|5885.6|5879.6|2
1619071550000|2021-04-22 06:05:50|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|0
1619071560000|2021-04-22 06:06:00|||||||||1
1619071570000|2021-04-22 06:06:10|||||||||2
1619071590000|2021-04-22 06:06:30|5885.8|5879.8|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|1
1619071610000|2021-04-22 06:06:50|||||||||2
1619071620000|2021-04-22 06:07:00|5886.1|5880.1|5885.6|5879.6|5886.1|5880.1|5885.6|5879.6|3
1619071630000|2021-04-22 06:07:10|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|2
1619071650000|2021-04-22 06:07:30|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1619071660000|2021-04-22 06:07:40|5883.6|5877.6|5882.9|5876.9|5883.6|5877.6|5882.9|5876.9|0
1619071680000|2021-04-22 06:08:00|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|0
1619071700000|2021-04-22 06:08:20|5882.6|5876.6|5883.3|5877.3|5883.4|5877.4|5882.6|5876.6|1
1619071710000|2021-04-22 06:08:30|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.8|5877.8|0
1619071720000|2021-04-22 06:08:40|5883.8|5877.8|5883.9|5877.9|5883.9|5877.9|5883.8|5877.8|0
1619071730000|2021-04-22 06:08:50|5883.8|5877.8|5883.3|5877.3|5883.8|5877.8|5883.3|5877.3|0
1619071760000|2021-04-22 06:09:20|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1619071770000|2021-04-22 06:09:30|5883.3|5877.3|5883.8|5877.8|5883.8|5877.8|5883.3|5877.3|0
1619071780000|2021-04-22 06:09:40|5884.3|5878.3|5884.4|5878.4|5884.4|5878.4|5884.3|5878.3|0
1619071790000|2021-04-22 06:09:50|5885.6|5879.6|5887.3|5881.3|5887.3|5881.3|5885.6|5879.6|1
1619071800000|2021-04-22 06:10:00|5887.9|5881.9|5887.9|5881.9|5887.9|5881.9|5887.8|5881.8|0
1619071810000|2021-04-22 06:10:10|5887.8|5881.8|5887.8|5881.8|5887.9|5881.9|5887.4|5881.4|0
1619071820000|2021-04-22 06:10:20|5887.3|5881.3|5886.3|5880.3|5887.3|5881.3|5886.3|5880.3|0
1619071840000|2021-04-22 06:10:40|5886.1|5880.1|5887.1|5881.1|5887.1|5881.1|5885.8|5879.8|0
1619071850000|2021-04-22 06:10:50|5887.4|5881.4|5886.9|5880.9|5887.4|5881.4|5886.9|5880.9|0
1619071860000|2021-04-22 06:11:00|5887.4|5881.4|5887.1|5881.1|5887.4|5881.4|5887.1|5881.1|0
1619071870000|2021-04-22 06:11:10|5886.6|5880.6|5886.1|5880.1|5886.6|5880.6|5886.1|5880.1|0
1619071880000|2021-04-22 06:11:20|5886.2|5880.2|5886.6|5880.6|5886.6|5880.6|5886.2|5880.2|0
1619071900000|2021-04-22 06:11:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1619071930000|2021-04-22 06:12:10|5886.9|5880.9|5883.6|5877.6|5886.9|5880.9|5883.6|5877.6|0
1619071940000|2021-04-22 06:12:20|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|5884.7|5878.7|1
1619071960000|2021-04-22 06:12:40|5883.6|5877.6|5883.2|5877.2|5883.9|5877.9|5883.2|5877.2|2
1619071970000|2021-04-22 06:12:50|5883.9|5877.9|5883.7|5877.7|5883.9|5877.9|5883.7|5877.7|0
1619071980000|2021-04-22 06:13:00|5883.6|5877.6|5883.2|5877.2|5883.9|5877.9|5883.2|5877.2|0
1619071990000|2021-04-22 06:13:10|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.6|5877.6|0
1619072000000|2021-04-22 06:13:20|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1619072010000|2021-04-22 06:13:30|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.2|5877.2|0
1619072020000|2021-04-22 06:13:40|5883.2|5877.2|5883.7|5877.7|5883.7|5877.7|5883.2|5877.2|0
1619072040000|2021-04-22 06:14:00|5883.2|5877.2|5883.6|5877.6|5883.7|5877.7|5883.2|5877.2|0
1619072050000|2021-04-22 06:14:10|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|5883.7|5877.7|1
1619072060000|2021-04-22 06:14:20|5883.4|5877.4|5885.9|5879.9|5885.9|5879.9|5883.4|5877.4|2
1619072070000|2021-04-22 06:14:30|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1619072080000|2021-04-22 06:14:40|5885.6|5879.6|5885.9|5879.9|5885.9|5879.9|5885.6|5879.6|0
1619072090000|2021-04-22 06:14:50|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|5885.1|5879.1|0
1619072110000|2021-04-22 06:15:10|5884.8|5878.8|5883.7|5877.7|5884.8|5878.8|5883.2|5877.2|1
1619072120000|2021-04-22 06:15:20|5883.9|5877.9|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|0
1619072130000|2021-04-22 06:15:30|5883.7|5877.7|5883.6|5877.6|5883.7|5877.7|5883.6|5877.6|0
1619072140000|2021-04-22 06:15:40|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619072150000|2021-04-22 06:15:50|5883.2|5877.2|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1619072160000|2021-04-22 06:16:00|5883.4|5877.4|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1619072170000|2021-04-22 06:16:10|5883.7|5877.7|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|0
1619072180000|2021-04-22 06:16:20|5885.4|5879.4|5885.1|5879.1|5885.4|5879.4|5885.1|5879.1|0
1619072190000|2021-04-22 06:16:30|5885.6|5879.6|5884.6|5878.6|5885.6|5879.6|5884.6|5878.6|1
1619072200000|2021-04-22 06:16:40|5884.4|5878.4|5884.1|5878.1|5884.4|5878.4|5884.1|5878.1|0
1619072210000|2021-04-22 06:16:50|5883.6|5877.6|5883.7|5877.7|5883.7|5877.7|5883.6|5877.6|0
1619072220000|2021-04-22 06:17:00|5883.6|5877.6|5883.7|5877.7|5883.7|5877.7|5883.6|5877.6|0
1619072230000|2021-04-22 06:17:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1619072240000|2021-04-22 06:17:20|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1619072250000|2021-04-22 06:17:30|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1619072260000|2021-04-22 06:17:40|5883.4|5877.4|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1619072270000|2021-04-22 06:17:50|5883.2|5877.2|5883.6|5877.6|5883.6|5877.6|5883.2|5877.2|0
1619072280000|2021-04-22 06:18:00|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|5884.1|5878.1|0
1619072290000|2021-04-22 06:18:10|5883.6|5877.6|5884.1|5878.1|5884.1|5878.1|5883.6|5877.6|0
1619072300000|2021-04-22 06:18:20|5883.6|5877.6|5883.1|5877.1|5883.6|5877.6|5883.1|5877.1|0
1619072310000|2021-04-22 06:18:30|5882.9|5876.9|5883.1|5877.1|5883.1|5877.1|5882.9|5876.9|0
1619072330000|2021-04-22 06:18:50|5883|5877|5883|5877|5883|5877|5883|5877|0
1619072350000|2021-04-22 06:19:10|5883.2|5877.2|5883.5|5877.5|5883.9|5877.9|5883.2|5877.2|0
1619072360000|2021-04-22 06:19:20|5883|5877|5882.9|5876.9|5883.5|5877.5|5882.9|5876.9|0
1619072370000|2021-04-22 06:19:30|5883|5877|5883|5877|5883|5877|5882.9|5876.9|0
1619072380000|2021-04-22 06:19:40|5882.9|5876.9|5883|5877|5883|5877|5882.9|5876.9|0
1619072390000|2021-04-22 06:19:50|5883.2|5877.2|5883.4|5877.4|5884.4|5878.4|5883|5877|1
1619072400000|2021-04-22 06:20:00|5883.5|5877.5|5884.4|5878.4|5884.4|5878.4|5883.5|5877.5|0
1619072410000|2021-04-22 06:20:10|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5883.4|5877.4|3
1619072420000|2021-04-22 06:20:20|5885|5879|5885|5879|5885|5879|5885|5879|0
1619072430000|2021-04-22 06:20:30|5886.7|5880.7|5886.4|5880.4|5887.7|5881.7|5886.2|5880.2|3
1619072440000|2021-04-22 06:20:40|5887.4|5881.4|5887.9|5881.9|5887.9|5881.9|5887.2|5881.2|1
1619072450000|2021-04-22 06:20:50|5887.7|5881.7|5889.2|5883.2|5889.2|5883.2|5886.9|5880.9|1
1619072460000|2021-04-22 06:21:00|5889.4|5883.4|5890.4|5884.4|5890.4|5884.4|5889.4|5883.4|3
1619072470000|2021-04-22 06:21:10|5890.2|5884.2|5890.4|5884.4|5890.4|5884.4|5890.2|5884.2|0
1619072490000|2021-04-22 06:21:30|5890.7|5884.7|5894|5888|5895.2|5889.2|5890.7|5884.7|8
1619072500000|2021-04-22 06:21:40|5893.9|5887.9|5894.5|5888.5|5894.5|5888.5|5893.5|5887.5|0
1619072510000|2021-04-22 06:21:50|5894.7|5888.7|5893.5|5887.5|5895|5889|5893.5|5887.5|0
1619072520000|2021-04-22 06:22:00|5893.4|5887.4|5896|5890|5896.2|5890.2|5893.4|5887.4|2
1619072530000|2021-04-22 06:22:10|5896.2|5890.2|5895|5889|5896.2|5890.2|5894.9|5888.9|0
1619072540000|2021-04-22 06:22:20|5895.2|5889.2|5894.5|5888.5|5895.9|5889.9|5894.5|5888.5|2
1619072550000|2021-04-22 06:22:30|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|0
1619072560000|2021-04-22 06:22:40|5895.9|5889.9|5896.9|5890.9|5896.9|5890.9|5895.9|5889.9|0
1619072570000|2021-04-22 06:22:50|5897.5|5891.5|5898.5|5892.5|5898.9|5892.9|5897.5|5891.5|1
1619072580000|2021-04-22 06:23:00|5898.9|5892.9|5898.5|5892.5|5899.4|5893.4|5898.5|5892.5|0
1619072590000|2021-04-22 06:23:10|5898.4|5892.4|5898.4|5892.4|5898.7|5892.7|5898.4|5892.4|0
1619072600000|2021-04-22 06:23:20|5899|5893|5899.9|5893.9|5899.9|5893.9|5899|5893|0
1619072610000|2021-04-22 06:23:30|5900.2|5894.2|5900.7|5894.7|5900.7|5894.7|5900.2|5894.2|1
1619072620000|2021-04-22 06:23:40|5900.2|5894.2|5899.7|5893.7|5900.7|5894.7|5899.2|5893.2|0
1619072630000|2021-04-22 06:23:50|5900|5894|5901.9|5895.9|5901.9|5895.9|5900|5894|1
1619072640000|2021-04-22 06:24:00|5901.5|5895.5|5902.7|5896.7|5902.7|5896.7|5901.5|5895.5|2
1619072650000|2021-04-22 06:24:10|5902.4|5896.4|5901.5|5895.5|5902.4|5896.4|5901.5|5895.5|1
1619072690000|2021-04-22 06:24:50|5901.4|5895.4|5900.5|5894.5|5901.4|5895.4|5900.5|5894.5|0
1619072700000|2021-04-22 06:25:00|5900.4|5894.4|5902.7|5896.7|5902.9|5896.9|5900.4|5894.4|0
1619072710000|2021-04-22 06:25:10|5902.9|5896.9|5902.7|5896.7|5903.2|5897.2|5902.7|5896.7|0
1619072720000|2021-04-22 06:25:20|5902.4|5896.4|5903.2|5897.2|5903.2|5897.2|5902.4|5896.4|0
1619072730000|2021-04-22 06:25:30|5903.4|5897.4|5904.2|5898.2|5904.2|5898.2|5903.2|5897.2|1
1619072740000|2021-04-22 06:25:40|5903.9|5897.9|5906.4|5900.4|5907|5901|5903.9|5897.9|4
1619072750000|2021-04-22 06:25:50|5906.5|5900.5|5906.4|5900.4|5906.5|5900.5|5906.4|5900.4|0
1619072760000|2021-04-22 06:26:00|5906.5|5900.5|5906.7|5900.7|5906.7|5900.7|5906.5|5900.5|0
1619072770000|2021-04-22 06:26:10|5906.2|5900.2|5909.4|5903.4|5909.4|5903.4|5906.2|5900.2|2
1619072780000|2021-04-22 06:26:20|5909|5903|5908.8|5902.8|5909|5903|5908.3|5902.3|0
1619072800000|2021-04-22 06:26:40|5909.3|5903.3|5908.3|5902.3|5909.3|5903.3|5908.3|5902.3|0
1619072810000|2021-04-22 06:26:50|5908|5902|5907.8|5901.8|5908|5902|5906.8|5900.8|0
1619072820000|2021-04-22 06:27:00|5908.3|5902.3|5908|5902|5908.7|5902.7|5907.8|5901.8|0
1619072830000|2021-04-22 06:27:10|5908.3|5902.3|5906.3|5900.3|5908.3|5902.3|5906.3|5900.3|0
1619072840000|2021-04-22 06:27:20|5906.8|5900.8|5906.3|5900.3|5906.8|5900.8|5906.3|5900.3|0
1619072850000|2021-04-22 06:27:30|5906.5|5900.5|5906.3|5900.3|5906.8|5900.8|5906.3|5900.3|0
1619072860000|2021-04-22 06:27:40|5906.5|5900.5|5909.3|5903.3|5909.3|5903.3|5906.3|5900.3|1
1619072870000|2021-04-22 06:27:50|5909|5903|5909.3|5903.3|5909.3|5903.3|5909|5903|0
1619072880000|2021-04-22 06:28:00|5908.8|5902.8|5908.3|5902.3|5909.3|5903.3|5908|5902|2
1619072900000|2021-04-22 06:28:20|5908.8|5902.8|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|0
1619072930000|2021-04-22 06:28:50|5908.5|5902.5|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|0
1619072950000|2021-04-22 06:29:10|5908.5|5902.5|5908.3|5902.3|5908.8|5902.8|5908.3|5902.3|0
1619072960000|2021-04-22 06:29:20|5907.8|5901.8|5908.3|5902.3|5908.3|5902.3|5907.8|5901.8|0
1619072970000|2021-04-22 06:29:30|5909.3|5903.3|5908.8|5902.8|5909.3|5903.3|5908.8|5902.8|0
1619072980000|2021-04-22 06:29:40|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|5908.3|5902.3|0
1619072990000|2021-04-22 06:29:50|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|5909.3|5903.3|1
1619073000000|2021-04-22 06:30:00|5909.2|5903.2|5910|5904|5910|5904|5909|5903|0
1619073010000|2021-04-22 06:30:10|5909.7|5903.7|5909.5|5903.5|5909.7|5903.7|5908.7|5902.7|0
1619073020000|2021-04-22 06:30:20|5909.2|5903.2|5910|5904|5910|5904|5909.2|5903.2|0
1619073030000|2021-04-22 06:30:30|5909.7|5903.7|5909.2|5903.2|5909.7|5903.7|5909.2|5903.2|0
1619073050000|2021-04-22 06:30:50|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1619073060000|2021-04-22 06:31:00|5909.2|5903.2|5909.5|5903.5|5909.5|5903.5|5909.2|5903.2|0
1619073070000|2021-04-22 06:31:10|5914.4|5908.4|5924.8|5918.8|5924.8|5918.8|5914.4|5908.4|61
1619073080000|2021-04-22 06:31:20|5925.2|5919.2|5924|5918|5925.2|5919.2|5924|5918|12
1619073090000|2021-04-22 06:31:30|5924.3|5918.3|5928.7|5922.7|5930|5924|5924.3|5918.3|31
1619073100000|2021-04-22 06:31:40|5927.7|5921.7|5929|5923|5930.5|5924.5|5927.7|5921.7|11
1619073110000|2021-04-22 06:31:50|5928.5|5922.5|5930.5|5924.5|5930.5|5924.5|5928.5|5922.5|16
1619073120000|2021-04-22 06:32:00|5929.5|5923.5|5930|5924|5931.8|5925.8|5929.5|5923.5|11
1619073130000|2021-04-22 06:32:10|5929.7|5923.7|5928|5922|5930.2|5924.2|5927.7|5921.7|9
1619073140000|2021-04-22 06:32:20|5927.7|5921.7|5928.3|5922.3|5928.3|5922.3|5927.2|5921.2|1
1619073150000|2021-04-22 06:32:30|5928|5922|5928|5922|5929|5923|5928|5922|0
1619073160000|2021-04-22 06:32:40|5927.7|5921.7|5927.8|5921.8|5927.8|5921.8|5926.7|5920.7|1
1619073170000|2021-04-22 06:32:50|5927.7|5921.7|5927.8|5921.8|5927.8|5921.8|5927.5|5921.5|0
1619073180000|2021-04-22 06:33:00|5927.7|5921.7|5927.8|5921.8|5928.3|5922.3|5927.3|5921.3|1
1619073190000|2021-04-22 06:33:10|5927.5|5921.5|5927.3|5921.3|5928|5922|5925.3|5919.3|3
1619073200000|2021-04-22 06:33:20|5926.8|5920.8|5927.3|5921.3|5927.3|5921.3|5926.8|5920.8|0
1619073210000|2021-04-22 06:33:30|5926.8|5920.8|5926.8|5920.8|5927.3|5921.3|5926.8|5920.8|0
1619073220000|2021-04-22 06:33:40|5926.7|5920.7|5927.3|5921.3|5927.3|5921.3|5926.3|5920.3|0
1619073230000|2021-04-22 06:33:50|5927.7|5921.7|5928.8|5922.8|5928.8|5922.8|5927.3|5921.3|0
1619073240000|2021-04-22 06:34:00|5928.3|5922.3|5925.3|5919.3|5928.3|5922.3|5925.3|5919.3|1
1619073250000|2021-04-22 06:34:10|5924.8|5918.8|5925.3|5919.3|5925.3|5919.3|5924.8|5918.8|0
1619073260000|2021-04-22 06:34:20|5925.2|5919.2|5924.3|5918.3|5925.2|5919.2|5922.8|5916.8|0
1619073270000|2021-04-22 06:34:30|5923.6|5917.6|5923.3|5917.3|5924.3|5918.3|5923.3|5917.3|1
1619073280000|2021-04-22 06:34:40|5922.7|5916.7|5922|5916|5922.7|5916.7|5922|5916|0
1619073290000|2021-04-22 06:34:50|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|0
1619073300000|2021-04-22 06:35:00|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|5922.8|5916.8|0
1619073310000|2021-04-22 06:35:10|5925|5919|5924.5|5918.5|5925|5919|5924.5|5918.5|2
1619073320000|2021-04-22 06:35:20|5925|5919|5924.5|5918.5|5925|5919|5924.5|5918.5|0
1619073330000|2021-04-22 06:35:30|5924.7|5918.7|5925|5919|5925|5919|5924.7|5918.7|0
1619073340000|2021-04-22 06:35:40|5924.5|5918.5|5925|5919|5925.5|5919.5|5924.5|5918.5|9
1619073350000|2021-04-22 06:35:50|5924.5|5918.5|5925.3|5919.3|5925.3|5919.3|5924.5|5918.5|0
1619073360000|2021-04-22 06:36:00|5925|5919|5925.3|5919.3|5925.3|5919.3|5925|5919|0
1619073370000|2021-04-22 06:36:10|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|5925.5|5919.5|1
1619073380000|2021-04-22 06:36:20|5925.2|5919.2|5925.5|5919.5|5925.5|5919.5|5925.2|5919.2|0
1619073390000|2021-04-22 06:36:30|5925.2|5919.2|5925|5919|5925.2|5919.2|5925|5919|0
1619073400000|2021-04-22 06:36:40|5925.5|5919.5|5925|5919|5925.5|5919.5|5925|5919|0
1619073410000|2021-04-22 06:36:50|5924.7|5918.7|5933.3|5927.3|5933.3|5927.3|5924.5|5918.5|14
1619073420000|2021-04-22 06:37:00|5933.2|5927.2|5932.3|5926.3|5933.7|5927.7|5932.3|5926.3|1
1619073430000|2021-04-22 06:37:10|5932|5926|5931.3|5925.3|5932|5926|5931.3|5925.3|0
1619073440000|2021-04-22 06:37:20|5936.5|5930.5|5936.6|5930.6|5936.8|5930.8|5936.5|5930.5|37
1619073450000|2021-04-22 06:37:30|5937.1|5931.1|5936.8|5930.8|5937.1|5931.1|5936.8|5930.8|7
1619073460000|2021-04-22 06:37:40|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1619073470000|2021-04-22 06:37:50|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|0
1619073480000|2021-04-22 06:38:00|||||||||1
1619073490000|2021-04-22 06:38:10|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|0
1619073520000|2021-04-22 06:38:40|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|5934.8|5928.8|0
1619073530000|2021-04-22 06:38:50|5933.8|5927.8|5933.6|5927.6|5935.1|5927.8|5933.6|5925.1|0
1619073550000|2021-04-22 06:39:10|5934.1|5928.1|5933.3|5927.3|5934.8|5928.8|5933.3|5927.3|1
1619073560000|2021-04-22 06:39:20|5933.5|5927.5|5932.8|5926.8|5934.3|5927.8|5932|5924.3|0
1619073580000|2021-04-22 06:39:40|5932.5|5926.5|5932.6|5926.6|5932.6|5926.6|5932.5|5926.5|0
1619073590000|2021-04-22 06:39:50|5932.5|5926.5|5932.5|5926.5|5932.6|5926.6|5932.5|5926.5|5
1619073600000|2021-04-22 06:40:00|5931.6|5925.6|5932.3|5926.3|5932.3|5926.3|5931.6|5925.6|1
1619073620000|2021-04-22 06:40:20|5932.6|5926.6|5933.5|5927.5|5933.5|5927.5|5932.6|5926.6|1
1619073640000|2021-04-22 06:40:40|5934.3|5928.3|5934.1|5928.1|5934.3|5928.3|5934.1|5928.1|0
1619073650000|2021-04-22 06:40:50|5933.6|5927.6|5935.5|5929.5|5935.5|5929.5|5933.6|5927.6|11
1619073660000|2021-04-22 06:41:00|5936.1|5930.1|5935.8|5929.8|5936.1|5930.1|5935.5|5929.5|0
1619073670000|2021-04-22 06:41:10|5935.5|5929.5|5936.3|5930.3|5936.5|5930.5|5935.5|5929.5|3
1619073680000|2021-04-22 06:41:20|5936.1|5930.1|5935.8|5929.8|5936.1|5930.1|5935.8|5929.8|0
1619073690000|2021-04-22 06:41:30|5936.1|5930.1|5935.8|5929.8|5936.1|5930.1|5935.8|5929.8|0
1619073700000|2021-04-22 06:41:40|5936|5930|5936.1|5930.1|5936.1|5930.1|5935.8|5929.8|0
1619073710000|2021-04-22 06:41:50|5935.4|5929.4|5934.1|5928.1|5935.4|5929.4|5934.1|5928.1|0
1619073720000|2021-04-22 06:42:00|5933.6|5927.6|5931.3|5925.3|5934.4|5928.4|5931.3|5925.3|1
1619073730000|2021-04-22 06:42:10|5931.6|5925.6|5930.8|5924.8|5931.6|5925.6|5930.8|5924.8|0
1619073750000|2021-04-22 06:42:30|5931.1|5925.1|5931.3|5925.3|5931.3|5925.3|5930.8|5924.8|0
1619073780000|2021-04-22 06:43:00|5931|5925|5931.3|5925.3|5932|5926|5930.3|5924.3|1
1619073790000|2021-04-22 06:43:10|5931.8|5925.8|5932.6|5926.6|5932.6|5926.6|5931.8|5925.8|1
1619073820000|2021-04-22 06:43:40|5933.6|5927.6|5934.8|5928.8|5934.8|5928.8|5933.6|5927.6|0
1619073830000|2021-04-22 06:43:50|5934.5|5928.5|5934.8|5928.8|5934.8|5928.8|5934|5928|0
1619073840000|2021-04-22 06:44:00|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.3|5928.3|1
1619073850000|2021-04-22 06:44:10|5934.8|5928.8|5935|5929|5935|5929|5934.8|5928.8|0
1619073860000|2021-04-22 06:44:20|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|0
1619073870000|2021-04-22 06:44:30|5937|5931|5936.5|5930.5|5937|5931|5936.5|5930.5|9
1619073880000|2021-04-22 06:44:40|5936|5930|5935.9|5929.9|5936.5|5930.5|5935.6|5929.6|0
1619073890000|2021-04-22 06:44:50|5935.1|5929.1|5935.3|5929.3|5935.3|5929.3|5935.1|5929.1|0
1619073900000|2021-04-22 06:45:00|5935.5|5929.5|5937.8|5931.8|5937.8|5931.8|5935.5|5929.5|10
1619073910000|2021-04-22 06:45:10|5937.1|5931.1|5941.4|5935.4|5941.8|5935.8|5936.8|5930.8|8
1619073930000|2021-04-22 06:45:30|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|1
1619073940000|2021-04-22 06:45:40|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1619073950000|2021-04-22 06:45:50|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|5941.8|5935.8|0
1619073960000|2021-04-22 06:46:00|5941.4|5935.4|5942.1|5936.1|5942.1|5936.1|5941.4|5935.4|0
1619073970000|2021-04-22 06:46:10|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1619073980000|2021-04-22 06:46:20|5942.1|5936.1|5941.8|5935.8|5942.1|5936.1|5941.8|5935.8|1
1619073990000|2021-04-22 06:46:30|5941.6|5935.6|5940.9|5934.9|5941.6|5935.6|5940.9|5934.9|0
1619074010000|2021-04-22 06:46:50|5939.9|5933.9|5941.1|5935.1|5941.1|5935.1|5939.9|5933.9|0
1619074020000|2021-04-22 06:47:00|5941.3|5935.3|5941.6|5935.6|5941.6|5935.6|5941.1|5935.1|0
1619074030000|2021-04-22 06:47:10|5942.3|5936.3|5946.9|5940.9|5946.9|5940.9|5942.3|5936.3|4
1619074040000|2021-04-22 06:47:20|5946.6|5940.6|5948.7|5942.7|5951.4|5943.9|5946.6|5940.6|8
1619074050000|2021-04-22 06:47:30|5948.3|5942.3|5949.6|5943.6|5951.1|5944.6|5948.3|5941.1|2
1619074060000|2021-04-22 06:47:40|5949.3|5943.3|5950.1|5944.1|5950.3|5944.3|5949.1|5943.1|2
1619074070000|2021-04-22 06:47:50|5950.3|5944.3|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|1
1619074080000|2021-04-22 06:48:00|5950.8|5944.8|5951.1|5945.1|5951.6|5945.6|5950.6|5944.6|1
1619074090000|2021-04-22 06:48:10|5951.4|5945.4|5950.6|5944.6|5951.4|5945.4|5950.6|5944.6|0
1619074100000|2021-04-22 06:48:20|5950.8|5944.8|5948.4|5942.4|5950.8|5944.8|5948.4|5942.4|2
1619074110000|2021-04-22 06:48:30|5948.3|5942.3|5948.4|5942.4|5948.9|5942.9|5948.2|5942.2|7
1619074120000|2021-04-22 06:48:40|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|5948.9|5942.9|1
1619074130000|2021-04-22 06:48:50|5948.7|5942.7|5948.4|5942.4|5948.7|5942.7|5947.6|5941.6|1
1619074140000|2021-04-22 06:49:00|5948.1|5942.1|5947.1|5941.1|5948.6|5942.6|5947.1|5941.1|1
1619074160000|2021-04-22 06:49:20|5945.4|5939.4|5943.9|5937.9|5945.4|5939.4|5941.8|5935.8|8
1619074170000|2021-04-22 06:49:30|5944.1|5938.1|5943.9|5937.9|5944.1|5938.1|5943.2|5937.2|1
1619074180000|2021-04-22 06:49:40|5944.9|5938.9|5943.4|5937.4|5944.9|5938.9|5943.1|5937.1|0
1619074190000|2021-04-22 06:49:50|5944.8|5938.8|5948.3|5942.3|5949.8|5942.3|5944.8|5938.8|4
1619074200000|2021-04-22 06:50:00|5948.4|5942.4|5947.9|5941.9|5948.4|5942.4|5947.9|5941.9|0
1619074210000|2021-04-22 06:50:10|5948.9|5942.9|5948.6|5942.6|5948.9|5942.9|5948.4|5942.4|0
1619074220000|2021-04-22 06:50:20|5948.1|5942.1|5948.3|5942.3|5948.3|5942.3|5948.1|5942.1|0
1619074230000|2021-04-22 06:50:30|5948.1|5942.1|5947.9|5941.9|5948.1|5942.1|5947.9|5941.9|1
1619074240000|2021-04-22 06:50:40|5947.7|5941.7|5947.9|5941.9|5947.9|5941.9|5947.7|5941.7|0
1619074250000|2021-04-22 06:50:50|5947.4|5941.4|5948.1|5942.1|5948.1|5942.1|5947.3|5941.3|2
1619074260000|2021-04-22 06:51:00|5947.6|5941.6|5949.1|5943.1|5949.3|5943.3|5947.6|5941.6|0
1619074270000|2021-04-22 06:51:10|5948.9|5942.9|5949.3|5943.3|5949.3|5943.3|5948.9|5942.9|0
1619074280000|2021-04-22 06:51:20|5949.6|5943.6|5950.6|5944.6|5951.4|5945.4|5949.6|5943.6|2
1619074290000|2021-04-22 06:51:30|5951.4|5945.4|5952.6|5946.6|5952.7|5946.7|5951.4|5945.4|2
1619074300000|2021-04-22 06:51:40|5952.4|5946.4|5950.8|5944.8|5952.4|5946.4|5950.6|5944.6|0
1619074310000|2021-04-22 06:51:50|5950.9|5944.9|5955.1|5945.1|5955.4|5947.6|5950.9|5944.9|1
1619074320000|2021-04-22 06:52:00|5952.9|5946.9|5955.1|5945.1|5955.4|5946.9|5951.6|5945.1|1
1619074330000|2021-04-22 06:52:10|5954.6|5944.6|5952.3|5946.3|5954.6|5946.3|5952.3|5943.8|0
1619074340000|2021-04-22 06:52:20|5954.4|5944.4|5953.6|5943.6|5954.8|5944.8|5953.6|5943.6|0
1619074350000|2021-04-22 06:52:30|5953.8|5943.8|5949.4|5943.4|5954.1|5945.6|5949.4|5943.4|0
1619074360000|2021-04-22 06:52:40|5948.4|5942.4|5949.8|5943.8|5949.8|5943.8|5948.4|5942.4|2
1619074370000|2021-04-22 06:52:50|5949.3|5943.3|5948.4|5942.4|5949.3|5943.3|5948.4|5942.4|0
1619074380000|2021-04-22 06:53:00|5948.1|5942.1|5948.6|5942.6|5948.9|5942.9|5948.1|5942.1|0
1619074400000|2021-04-22 06:53:20|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|5948.1|5942.1|1
1619074410000|2021-04-22 06:53:30|5948.4|5942.4|5948.1|5942.1|5948.4|5942.4|5948.1|5942.1|0
1619074430000|2021-04-22 06:53:50|5948.4|5942.4|5947.7|5941.7|5948.4|5942.4|5947.4|5941.4|1
1619074440000|2021-04-22 06:54:00|5947.4|5941.4|5945.1|5939.1|5947.4|5941.4|5945.1|5939.1|0
1619074450000|2021-04-22 06:54:10|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|1
1619074480000|2021-04-22 06:54:40|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5945.9|5939.9|0
1619074490000|2021-04-22 06:54:50|5945.6|5939.6|5945.3|5939.3|5945.6|5939.6|5945.1|5939.1|1
1619074500000|2021-04-22 06:55:00|5945.6|5939.6|5945.6|5939.6|5946.4|5940.4|5944.6|5938.6|1
1619074510000|2021-04-22 06:55:10|5945.4|5939.4|5944.6|5938.6|5945.6|5939.6|5944.6|5938.6|1
1619074520000|2021-04-22 06:55:20|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|1
1619074540000|2021-04-22 06:55:40|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1619074550000|2021-04-22 06:55:50|5944.4|5938.4|5944.2|5938.2|5944.4|5938.4|5944.2|5938.2|0
1619074560000|2021-04-22 06:56:00|5944.4|5938.4|5943.1|5937.1|5944.7|5938.7|5942.1|5936.1|3
1619074570000|2021-04-22 06:56:10|5942.6|5936.6|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|0
1619074580000|2021-04-22 06:56:20|5942.6|5936.6|5944.1|5938.1|5944.1|5938.1|5942.6|5936.6|0
1619074590000|2021-04-22 06:56:30|5943.8|5937.8|5943.1|5937.1|5943.8|5937.8|5943.1|5937.1|0
1619074600000|2021-04-22 06:56:40|5942.1|5936.1|5940.6|5934.6|5942.1|5936.1|5939.9|5933.9|3
1619074610000|2021-04-22 06:56:50|5940.9|5934.9|5941.1|5935.1|5941.4|5935.4|5940.9|5934.9|0
1619074620000|2021-04-22 06:57:00|5940.1|5934.1|5941.9|5935.9|5942.1|5936.1|5940.1|5934.1|3
1619074630000|2021-04-22 06:57:10|5941.6|5935.6|5941.2|5935.2|5941.9|5935.9|5941.2|5935.2|0
1619074640000|2021-04-22 06:57:20|5940.9|5934.9|5941.2|5935.2|5941.2|5935.2|5939.9|5933.9|1
1619074650000|2021-04-22 06:57:30|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.2|5935.2|0
1619074660000|2021-04-22 06:57:40|5941.9|5935.9|5942.7|5936.7|5943.2|5937.2|5941.9|5935.9|0
1619074670000|2021-04-22 06:57:50|5942.4|5936.4|5942.4|5936.4|5942.9|5936.9|5941.4|5935.4|0
1619074680000|2021-04-22 06:58:00|5942.2|5936.2|5942.4|5936.4|5942.4|5936.4|5941.6|5935.6|1
1619074690000|2021-04-22 06:58:10|5941.6|5935.6|5941.9|5935.9|5941.9|5935.9|5941.6|5935.6|1
1619074700000|2021-04-22 06:58:20|5942.2|5936.2|5941.4|5935.4|5942.6|5936.6|5941.4|5935.4|1
1619074710000|2021-04-22 06:58:30|5941.6|5935.6|5940.2|5934.2|5941.7|5935.7|5940.2|5934.2|0
1619074720000|2021-04-22 06:58:40|5940.7|5934.7|5940.7|5934.7|5940.9|5934.9|5940.2|5934.2|0
1619074730000|2021-04-22 06:58:50|5940.9|5934.9|5941.7|5935.7|5942.4|5936.4|5940.9|5934.9|0
1619074740000|2021-04-22 06:59:00|5941.1|5935.1|5941.1|5935.1|5941.4|5935.4|5941.1|5935.1|0
1619074760000|2021-04-22 06:59:20|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|1
1619074770000|2021-04-22 06:59:30|5940.6|5934.6|5940.7|5934.7|5940.7|5934.7|5940.6|5934.6|0
1619074780000|2021-04-22 06:59:40|5940.6|5934.6|5940.2|5934.2|5940.7|5934.7|5940.2|5934.2|0
1619074790000|2021-04-22 06:59:50|5939.9|5933.9|5940.2|5934.2|5940.2|5934.2|5939.9|5933.9|0
1619074800000|2021-04-22 07:00:00|5940.1|5934.1|5940.1|5934.1|5940.4|5934.4|5939.9|5933.9|1
1619074810000|2021-04-22 07:00:10|5940.9|5934.9|5941.9|5935.9|5942.1|5936.1|5940.9|5934.9|0
1619074820000|2021-04-22 07:00:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1619074830000|2021-04-22 07:00:30|5942.6|5936.6|5943.1|5937.1|5943.9|5937.9|5942.6|5936.6|1
1619074850000|2021-04-22 07:00:50|5943.2|5937.2|5942.7|5936.7|5943.6|5937.6|5942.7|5936.7|0
1619074860000|2021-04-22 07:01:00|5943.2|5937.2|5943.9|5937.9|5943.9|5937.9|5942.7|5936.7|0
1619074870000|2021-04-22 07:01:10|5944.4|5938.4|5944.2|5938.2|5944.4|5938.4|5944.2|5938.2|0
1619074880000|2021-04-22 07:01:20|5944.1|5938.1|5943.4|5937.4|5944.1|5938.1|5943.4|5937.4|0
1619074890000|2021-04-22 07:01:30|5943.6|5937.6|5944.4|5938.4|5944.4|5938.4|5943.4|5937.4|0
1619074900000|2021-04-22 07:01:40|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5943.6|5937.6|0
1619074910000|2021-04-22 07:01:50|5943.6|5937.6|5943.2|5937.2|5944.1|5938.1|5943.2|5937.2|0
1619074920000|2021-04-22 07:02:00|5943.6|5937.6|5945.1|5939.1|5945.4|5939.4|5942.1|5936.1|0
1619074930000|2021-04-22 07:02:10|5944.9|5938.9|5943.9|5937.9|5944.9|5938.9|5943.6|5937.6|1
1619074940000|2021-04-22 07:02:20|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5943.6|5937.6|0
1619074960000|2021-04-22 07:02:40|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.4|5937.4|0
1619074970000|2021-04-22 07:02:50|5943.1|5937.1|5943.9|5937.9|5943.9|5937.9|5943.1|5937.1|0
1619074980000|2021-04-22 07:03:00|5942.9|5936.9|5943.9|5937.9|5943.9|5937.9|5942.9|5936.9|0
1619074990000|2021-04-22 07:03:10|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|5944.1|5938.1|0
1619075010000|2021-04-22 07:03:30|5943.1|5937.1|5944.1|5938.1|5944.1|5938.1|5943.1|5937.1|0
1619075020000|2021-04-22 07:03:40|5943.6|5937.6|5943.4|5937.4|5943.6|5937.6|5943.4|5937.4|0
1619075030000|2021-04-22 07:03:50|5943.1|5937.1|5943.6|5937.6|5943.6|5937.6|5942.6|5936.6|0
1619075040000|2021-04-22 07:04:00|5942.2|5936.2|5943.2|5937.2|5943.6|5937.6|5942.2|5936.2|1
1619075050000|2021-04-22 07:04:10|5943.6|5937.6|5944.2|5938.2|5944.7|5938.7|5943.6|5937.6|1
1619075060000|2021-04-22 07:04:20|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1619075070000|2021-04-22 07:04:30|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1619075080000|2021-04-22 07:04:40|5944.1|5938.1|5944.4|5938.4|5944.4|5938.4|5944.1|5938.1|0
1619075090000|2021-04-22 07:04:50|5944.2|5938.2|5942.9|5936.9|5944.4|5938.4|5942.9|5936.9|1
1619075100000|2021-04-22 07:05:00|5943.4|5937.4|5948.1|5942.1|5948.1|5942.1|5943.4|5937.4|3
1619075110000|2021-04-22 07:05:10|5948.7|5942.7|5951.5|5945.5|5951.5|5945.5|5948.7|5942.7|0
1619075120000|2021-04-22 07:05:20|5950.9|5944.9|5950.4|5944.4|5951.2|5945.2|5950.4|5944.4|0
1619075130000|2021-04-22 07:05:30|5950.6|5944.6|5950.4|5944.4|5950.6|5944.6|5950.4|5944.4|0
1619075140000|2021-04-22 07:05:40|5950.2|5944.2|5949.6|5943.6|5950.2|5944.2|5949.6|5943.6|0
1619075150000|2021-04-22 07:05:50|5947.6|5941.6|5947.4|5941.4|5947.6|5941.6|5947.4|5941.4|2
1619075160000|2021-04-22 07:06:00|5947.6|5941.6|5949|5943|5949.4|5943.4|5947.1|5941.1|1
1619075170000|2021-04-22 07:06:10|5949.4|5943.4|5947.5|5941.5|5949.4|5943.4|5947.5|5941.5|3
1619075180000|2021-04-22 07:06:20|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|5947.2|5941.2|0
1619075190000|2021-04-22 07:06:30|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1619075200000|2021-04-22 07:06:40|5947.7|5941.7|5948.7|5942.7|5948.7|5942.7|5947.7|5941.7|3
1619075210000|2021-04-22 07:06:50|5948|5942|5947.9|5941.9|5948.2|5942.2|5947.9|5941.9|0
1619075220000|2021-04-22 07:07:00|5947.5|5941.5|5946.5|5940.5|5947.9|5941.9|5946.5|5940.5|2
1619075230000|2021-04-22 07:07:10|5946.2|5940.2|5946|5940|5946.2|5940.2|5946|5940|1
1619075260000|2021-04-22 07:07:40|5946.2|5940.2|5945.7|5939.7|5946.2|5940.2|5945.7|5939.7|0
1619075270000|2021-04-22 07:07:50|5946.2|5940.2|5945.7|5939.7|5946.2|5940.2|5945.7|5939.7|0
1619075280000|2021-04-22 07:08:00|5948|5942|5949|5943|5949.2|5943.2|5946.9|5940.9|2
1619075290000|2021-04-22 07:08:10|5949.2|5943.2|5949|5943|5950|5944|5948.9|5942.9|0
1619075300000|2021-04-22 07:08:20|5950.2|5944.2|5949.7|5943.7|5950.2|5944.2|5949.4|5943.4|10
1619075310000|2021-04-22 07:08:30|5949.9|5943.9|5949.4|5943.4|5950|5944|5949.4|5943.4|0
1619075320000|2021-04-22 07:08:40|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|5949.2|5943.2|0
1619075330000|2021-04-22 07:08:50|5948.2|5942.2|5947.9|5941.9|5948.2|5942.2|5947.7|5941.7|0
1619075340000|2021-04-22 07:09:00|5948.4|5942.4|5949.5|5943.5|5949.5|5943.5|5948.2|5942.2|0
1619075350000|2021-04-22 07:09:10|5950|5944|5950|5944|5950|5944|5950|5944|0
1619075360000|2021-04-22 07:09:20|5951.4|5945.4|5951|5945|5951.4|5945.4|5951|5945|8
1619075370000|2021-04-22 07:09:30|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|5951.4|5945.4|0
1619075390000|2021-04-22 07:09:50|5950.4|5944.4|5951.4|5945.4|5951.4|5945.4|5950.4|5944.4|0
1619075400000|2021-04-22 07:10:00|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|1
1619075410000|2021-04-22 07:10:10|5951.5|5945.5|5951.4|5945.4|5951.5|5945.5|5951.4|5945.4|1
1619075420000|2021-04-22 07:10:20|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.5|5944.5|0
1619075430000|2021-04-22 07:10:30|5951|5945|5953|5947|5953.4|5947.4|5951|5945|3
1619075440000|2021-04-22 07:10:40|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|5952.5|5946.5|0
1619075460000|2021-04-22 07:11:00|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1619075470000|2021-04-22 07:11:10|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|0
1619075490000|2021-04-22 07:11:30|5952|5946|5951.5|5945.5|5952|5946|5951.5|5945.5|0
1619075500000|2021-04-22 07:11:40|5951.9|5945.9|5952|5946|5952|5946|5951.9|5945.9|0
1619075510000|2021-04-22 07:11:50|5950.5|5944.5|5949.5|5943.5|5950.5|5944.5|5949.5|5943.5|3
1619075520000|2021-04-22 07:12:00|5949.9|5943.9|5951|5945|5951|5945|5949.7|5943.7|1
1619075530000|2021-04-22 07:12:10|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|1
1619075570000|2021-04-22 07:12:50|5949.9|5943.9|5950.4|5944.4|5950.5|5944.5|5949.4|5943.4|0
1619075580000|2021-04-22 07:13:00|5950.2|5944.2|5949.9|5943.9|5950.2|5944.2|5949.9|5943.9|0
1619075590000|2021-04-22 07:13:10|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1619075600000|2021-04-22 07:13:20|5949|5943|5949|5943|5949|5943|5949|5943|0
1619075620000|2021-04-22 07:13:40|5948.4|5942.4|5947.5|5941.5|5948.4|5942.4|5947.5|5941.5|1
1619075630000|2021-04-22 07:13:50|5948|5942|5947.5|5941.5|5948|5942|5947.5|5941.5|2
1619075640000|2021-04-22 07:14:00|5948.5|5942.5|5949|5943|5949|5943|5948.5|5942.5|2
1619075660000|2021-04-22 07:14:20|5949.2|5943.2|5949.5|5943.5|5949.5|5943.5|5949.2|5943.2|0
1619075670000|2021-04-22 07:14:30|5950|5944|5949.5|5943.5|5950|5944|5949.5|5943.5|0
1619075680000|2021-04-22 07:14:40|5949.9|5943.9|5951.3|5945.3|5951.9|5945.9|5949.9|5943.9|0
1619075700000|2021-04-22 07:15:00|5951|5945|5950.5|5944.5|5951|5945|5950.5|5944.5|1
1619075720000|2021-04-22 07:15:20|5950|5944|5950.5|5944.5|5950.5|5944.5|5949.5|5943.5|2
1619075730000|2021-04-22 07:15:30|5950|5944|5949.5|5943.5|5950|5944|5949.5|5943.5|0
1619075740000|2021-04-22 07:15:40|5949|5943|5950|5944|5950|5944|5949|5943|0
1619075750000|2021-04-22 07:15:50|5949.8|5943.8|5949.5|5943.5|5949.8|5943.8|5949.5|5943.5|1
1619075760000|2021-04-22 07:16:00|5949.7|5943.7|5951|5945|5951|5945|5949.5|5943.5|0
1619075770000|2021-04-22 07:16:10|5950|5944|5949.5|5943.5|5950|5944|5949.5|5943.5|7
1619075780000|2021-04-22 07:16:20|5949.8|5943.8|5950.3|5944.3|5950.5|5944.5|5949.8|5943.8|0
1619075790000|2021-04-22 07:16:30|5950|5944|5950.3|5944.3|5950.3|5944.3|5950|5944|0
1619075800000|2021-04-22 07:16:40|5950.7|5944.7|5950.3|5944.3|5950.7|5944.7|5950|5944|0
1619075810000|2021-04-22 07:16:50|5950|5944|5950.3|5944.3|5950.3|5944.3|5950|5944|0
1619075820000|2021-04-22 07:17:00|5950|5944|5950|5944|5950|5944|5949|5943|0
1619075830000|2021-04-22 07:17:10|5949.8|5943.8|5951|5945|5951|5945|5949.5|5943.5|0
1619075840000|2021-04-22 07:17:20|5950.7|5944.7|5950.5|5944.5|5950.8|5944.8|5949.8|5943.8|1
1619075850000|2021-04-22 07:17:30|5950.3|5944.3|5950.5|5944.5|5950.5|5944.5|5950.3|5944.3|0
1619075860000|2021-04-22 07:17:40|5950.2|5944.2|5950.2|5944.2|5950.2|5944.2|5949.7|5943.7|0
1619075870000|2021-04-22 07:17:50|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|5949.7|5943.7|0
1619075880000|2021-04-22 07:18:00|5950.7|5944.7|5950.2|5944.2|5950.7|5944.7|5950.2|5944.2|2
1619075890000|2021-04-22 07:18:10|5950|5944|5950.7|5944.7|5950.7|5944.7|5950|5944|0
1619075900000|2021-04-22 07:18:20|5949.8|5943.8|5949.5|5943.5|5949.8|5943.8|5949.5|5943.5|3
1619075910000|2021-04-22 07:18:30|5949.3|5943.3|5948.8|5942.8|5949.3|5943.3|5948.8|5942.8|1
1619075920000|2021-04-22 07:18:40|5948.3|5942.3|5949.5|5943.5|5949.5|5943.5|5948.3|5942.3|0
1619075930000|2021-04-22 07:18:50|5949|5943|5949.3|5943.3|5949.3|5943.3|5949|5943|2
1619075940000|2021-04-22 07:19:00|5949|5943|5949.5|5943.5|5950|5944|5949|5943|0
1619075960000|2021-04-22 07:19:20|5949.7|5943.7|5950|5944|5950.5|5944.5|5949.7|5943.7|0
1619075970000|2021-04-22 07:19:30|5950.5|5944.5|5949.5|5943.5|5950.8|5944.8|5949.5|5943.5|0
1619075980000|2021-04-22 07:19:40|5949|5943|5947.8|5941.8|5949|5943|5947.8|5941.8|1
1619075990000|2021-04-22 07:19:50|5948.3|5942.3|5948|5942|5949|5943|5948|5942|0
1619076000000|2021-04-22 07:20:00|5948.3|5942.3|5948|5942|5948.3|5942.3|5948|5942|0
1619076010000|2021-04-22 07:20:10|5948.3|5942.3|5947.5|5941.5|5948.3|5942.3|5947.5|5941.5|1
1619076020000|2021-04-22 07:20:20|5946.7|5940.7|5947|5941|5948|5942|5946.7|5940.7|13
1619076040000|2021-04-22 07:20:40|5946.7|5940.7|5947|5941|5947|5941|5946.7|5940.7|0
1619076060000|2021-04-22 07:21:00|5946.8|5940.8|5947.2|5941.2|5947.2|5941.2|5946.5|5940.5|0
1619076070000|2021-04-22 07:21:10|5947|5941|5947.7|5941.7|5947.8|5941.8|5947|5941|1
1619076090000|2021-04-22 07:21:30|5948.3|5942.3|5950|5944|5950|5944|5948.3|5942.3|2
1619076100000|2021-04-22 07:21:40|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|1
1619076110000|2021-04-22 07:21:50|5950.5|5944.5|5951|5945|5951|5945|5950.5|5944.5|0
1619076120000|2021-04-22 07:22:00|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.5|5944.5|1
1619076130000|2021-04-22 07:22:10|5950.5|5944.5|5950.3|5944.3|5950.5|5944.5|5950|5944|0
1619076160000|2021-04-22 07:22:40|5950.5|5944.5|5952.3|5946.3|5952.3|5946.3|5950.3|5944.3|0
1619076170000|2021-04-22 07:22:50|5951.3|5945.3|5952|5946|5952|5946|5951.3|5945.3|0
1619076180000|2021-04-22 07:23:00|5951.5|5945.5|5952|5946|5952|5946|5951.5|5945.5|0
1619076200000|2021-04-22 07:23:20|5952.2|5946.2|5952.5|5946.5|5952.5|5946.5|5952|5946|1
1619076210000|2021-04-22 07:23:30|5952.7|5946.7|5952.3|5946.3|5952.7|5946.7|5951.8|5945.8|0
1619076220000|2021-04-22 07:23:40|5951.5|5945.5|5951.3|5945.3|5951.5|5945.5|5951.3|5945.3|0
1619076240000|2021-04-22 07:24:00|5951.5|5945.5|5952.5|5946.5|5952.5|5946.5|5951.5|5945.5|0
1619076250000|2021-04-22 07:24:10|5952|5946|5952.5|5946.5|5953|5947|5952|5946|1
1619076260000|2021-04-22 07:24:20|5953|5947|5953.3|5947.3|5953.3|5947.3|5953|5947|0
1619076270000|2021-04-22 07:24:30|5953.7|5947.7|5954.3|5948.3|5954.3|5948.3|5953.7|5947.7|0
1619076290000|2021-04-22 07:24:50|5954|5948|5954|5948|5954|5948|5954|5948|0
1619076300000|2021-04-22 07:25:00|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|5953.5|5947.5|0
1619076310000|2021-04-22 07:25:10|5952.5|5946.5|5953.3|5947.3|5953.3|5947.3|5952.5|5946.5|0
1619076320000|2021-04-22 07:25:20|5953.1|5947.1|5953.3|5947.3|5953.3|5947.3|5953.1|5947.1|0
1619076330000|2021-04-22 07:25:30|5953|5947|5953.3|5947.3|5953.3|5947.3|5953|5947|0
1619076340000|2021-04-22 07:25:40|5953.1|5947.1|5952.5|5946.5|5953.1|5947.1|5952|5946|0
1619076350000|2021-04-22 07:25:50|5952|5946|5951.3|5945.3|5952.3|5946.3|5951.3|5945.3|2
1619076360000|2021-04-22 07:26:00|5950.6|5944.6|5950.3|5944.3|5950.6|5944.6|5950.1|5944.1|1
1619076370000|2021-04-22 07:26:10|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1619076380000|2021-04-22 07:26:20|5951|5945|5951|5945|5951|5945|5951|5945|0
1619076390000|2021-04-22 07:26:30|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1619076410000|2021-04-22 07:26:50|5951.1|5945.1|5950.8|5944.8|5951.1|5945.1|5950.8|5944.8|0
1619076420000|2021-04-22 07:27:00|5950.5|5944.5|5951.5|5945.5|5951.5|5945.5|5950.5|5944.5|3
1619076470000|2021-04-22 07:27:50|5951|5945|5950.5|5944.5|5951.5|5945.5|5950.5|5944.5|1
1619076480000|2021-04-22 07:28:00|5950.3|5944.3|5950.5|5944.5|5950.5|5944.5|5949.5|5943.5|0
1619076490000|2021-04-22 07:28:10|5950|5944|5949.5|5943.5|5950|5944|5949.3|5943.3|1
1619076500000|2021-04-22 07:28:20|5950|5944|5950.5|5944.5|5950.5|5944.5|5950|5944|0
1619076510000|2021-04-22 07:28:30|5951|5945|5949.3|5943.3|5951|5945|5949.3|5943.3|0
1619076520000|2021-04-22 07:28:40|5949.6|5943.6|5950|5944|5950|5944|5949.3|5943.3|3
1619076530000|2021-04-22 07:28:50|5951.5|5945.5|5952.5|5946.5|5953|5947|5951.5|5945.5|2
1619076550000|2021-04-22 07:29:10|5952.3|5946.3|5954.3|5948.3|5954.3|5948.3|5952.3|5946.3|0
1619076560000|2021-04-22 07:29:20|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|0
1619076570000|2021-04-22 07:29:30|5954.3|5948.3|5955.3|5949.3|5955.3|5949.3|5954.3|5948.3|0
1619076580000|2021-04-22 07:29:40|5955.1|5949.1|5957|5951|5957.3|5951.3|5955.1|5949.1|3
1619076590000|2021-04-22 07:29:50|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|0
1619076600000|2021-04-22 07:30:00|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5956.1|5950.1|1
1619076610000|2021-04-22 07:30:10|5955.5|5949.5|5954.1|5948.1|5955.5|5949.5|5954.1|5948.1|0
1619076620000|2021-04-22 07:30:20|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|1
1619076630000|2021-04-22 07:30:30|5954.1|5948.1|5956.1|5950.1|5956.1|5950.1|5954.1|5948.1|1
1619076640000|2021-04-22 07:30:40|5956.3|5950.3|5957.3|5951.3|5957.3|5951.3|5956.3|5950.3|0
1619076650000|2021-04-22 07:30:50|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|5957.5|5951.5|0
1619076670000|2021-04-22 07:31:10|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|2
1619076690000|2021-04-22 07:31:30|5958.1|5952.1|5958.3|5952.3|5958.3|5952.3|5958.1|5952.1|0
1619076720000|2021-04-22 07:32:00|5958.1|5952.1|5958|5952|5958.1|5952.1|5957|5951|2
1619076730000|2021-04-22 07:32:10|5957.5|5951.5|5957.3|5951.3|5958|5952|5956.1|5950.1|5
1619076740000|2021-04-22 07:32:20|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|7
1619076750000|2021-04-22 07:32:30|5957|5951|5956.8|5950.8|5958.1|5952.1|5956.8|5950.8|5
1619076760000|2021-04-22 07:32:40|5957.1|5951.1|5957.6|5951.6|5957.8|5951.8|5957.1|5951.1|0
1619076770000|2021-04-22 07:32:50|5957.8|5951.8|5958.1|5952.1|5958.1|5952.1|5957.8|5951.8|0
1619076780000|2021-04-22 07:33:00|5957.1|5951.1|5957.8|5951.8|5957.8|5951.8|5956.6|5950.6|1
1619076800000|2021-04-22 07:33:20|5957.6|5951.6|5956.8|5950.8|5957.6|5951.6|5956.8|5950.8|1
1619076840000|2021-04-22 07:34:00|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|0
1619076850000|2021-04-22 07:34:10|5956.8|5950.8|5956.3|5950.3|5956.8|5950.8|5956.3|5950.3|3
1619076870000|2021-04-22 07:34:30|5957.6|5951.6|5956.8|5950.8|5957.6|5951.6|5956.6|5950.6|0
1619076880000|2021-04-22 07:34:40|5957.3|5951.3|5958.3|5952.3|5958.3|5952.3|5957.3|5951.3|0
1619076890000|2021-04-22 07:34:50|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|5957.8|5951.8|1
1619076900000|2021-04-22 07:35:00|5957.5|5951.5|5956.1|5950.1|5957.5|5951.5|5956.1|5950.1|10
1619076910000|2021-04-22 07:35:10|5956.3|5950.3|5956.8|5950.8|5957.3|5951.3|5956.3|5950.3|4
1619076920000|2021-04-22 07:35:20|5957.8|5951.8|5957.8|5951.8|5958.3|5952.3|5957.8|5951.8|3
1619076940000|2021-04-22 07:35:40|5957.5|5951.5|5956.4|5950.4|5957.5|5951.5|5956.4|5950.4|0
1619076960000|2021-04-22 07:36:00|5956.6|5950.6|5957.3|5951.3|5957.3|5951.3|5956.6|5950.6|2
1619076970000|2021-04-22 07:36:10|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|1
1619076980000|2021-04-22 07:36:20|5956.4|5950.4|5957.3|5951.3|5957.3|5951.3|5956.1|5950.1|4
1619077000000|2021-04-22 07:36:40|||||||||5
1619077010000|2021-04-22 07:36:50|5958.6|5952.6|5961.3|5955.3|5961.3|5955.3|5958.6|5952.6|38
1619077020000|2021-04-22 07:37:00|5961.8|5955.8|5961.6|5955.6|5961.8|5955.8|5961.6|5955.6|6
1619077030000|2021-04-22 07:37:10|5961|5955|5960.3|5954.3|5961|5955|5960.3|5954.3|4
1619077050000|2021-04-22 07:37:30|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1619077060000|2021-04-22 07:37:40|5959.4|5953.4|5958.6|5952.6|5959.4|5953.4|5958.6|5952.6|0
1619077070000|2021-04-22 07:37:50|5958.9|5952.9|5959.3|5953.3|5959.3|5953.3|5958.9|5952.9|0
1619077080000|2021-04-22 07:38:00|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|5958.8|5952.8|0
1619077090000|2021-04-22 07:38:10|5958.6|5952.6|5958.3|5952.3|5958.8|5952.8|5958.3|5952.3|0
1619077100000|2021-04-22 07:38:20|5958.1|5952.1|5959.3|5953.3|5959.3|5953.3|5957.8|5951.8|0
1619077110000|2021-04-22 07:38:30|5959.1|5953.1|5958.8|5952.8|5959.1|5953.1|5958.8|5952.8|0
1619077130000|2021-04-22 07:38:50|5958.6|5952.6|5959.3|5953.3|5959.3|5953.3|5958.6|5952.6|1
1619077140000|2021-04-22 07:39:00|5958.8|5952.8|5957.8|5951.8|5958.8|5952.8|5957.8|5951.8|0
1619077170000|2021-04-22 07:39:30|5957.3|5951.3|5957.1|5951.1|5957.3|5951.3|5957.1|5951.1|0
1619077180000|2021-04-22 07:39:40|5956.3|5950.3|5957.3|5951.3|5957.3|5951.3|5956.1|5950.1|11
1619077190000|2021-04-22 07:39:50|5957.1|5951.1|5956.8|5950.8|5957.6|5951.6|5956.8|5950.8|1
1619077210000|2021-04-22 07:40:10|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1619077220000|2021-04-22 07:40:20|5956.8|5950.8|5956.6|5950.6|5956.8|5950.8|5956.6|5950.6|1
1619077240000|2021-04-22 07:40:40|5956.8|5950.8|5956.1|5950.1|5956.9|5950.9|5956.1|5950.1|1
1619077260000|2021-04-22 07:41:00|5955.9|5949.9|5956.1|5950.1|5956.1|5950.1|5955.9|5949.9|2
1619077270000|2021-04-22 07:41:10|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1619077280000|2021-04-22 07:41:20|5956.4|5950.4|5956.1|5950.1|5956.4|5950.4|5956.1|5950.1|0
1619077300000|2021-04-22 07:41:40|5956.8|5950.8|5957.4|5951.4|5957.4|5951.4|5956.8|5950.8|0
1619077310000|2021-04-22 07:41:50|5957.6|5951.6|5957.8|5951.8|5957.8|5951.8|5957.3|5951.3|1
1619077320000|2021-04-22 07:42:00|5957.9|5951.9|5958.3|5952.3|5959.3|5953.3|5957.9|5951.9|1
1619077330000|2021-04-22 07:42:10|5958.6|5952.6|5958.3|5952.3|5958.6|5952.6|5956.8|5950.8|1
1619077340000|2021-04-22 07:42:20|5959.3|5953.3|5960.6|5954.6|5960.6|5954.6|5959.3|5953.3|9
1619077350000|2021-04-22 07:42:30|5961.1|5955.1|5961.6|5955.6|5961.6|5955.6|5961.1|5955.1|0
1619077360000|2021-04-22 07:42:40|5961.4|5955.4|5961.6|5955.6|5961.6|5955.6|5961.4|5955.4|0
1619077380000|2021-04-22 07:43:00|5961.8|5955.8|5961.8|5955.8|5962.1|5956.1|5961.8|5955.8|0
1619077390000|2021-04-22 07:43:10|5962.1|5956.1|5962.3|5956.3|5962.6|5956.6|5962.1|5956.1|0
1619077400000|2021-04-22 07:43:20|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|0
1619077410000|2021-04-22 07:43:30|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|0
1619077420000|2021-04-22 07:43:40|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|5962.6|5956.6|0
1619077430000|2021-04-22 07:43:50|5962.4|5956.4|5961.3|5955.3|5962.6|5956.6|5961.3|5955.3|0
1619077440000|2021-04-22 07:44:00|5960.3|5954.3|5960.8|5954.8|5960.8|5954.8|5960.3|5954.3|1
1619077470000|2021-04-22 07:44:30|5960.6|5954.6|5959.3|5953.3|5960.6|5954.6|5959.3|5953.3|0
1619077480000|2021-04-22 07:44:40|5958.3|5952.3|5959.3|5953.3|5959.3|5953.3|5957.3|5951.3|1
1619077490000|2021-04-22 07:44:50|5960.3|5954.3|5959.8|5953.8|5960.3|5954.3|5959.8|5953.8|1
1619077500000|2021-04-22 07:45:00|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|0
1619077510000|2021-04-22 07:45:10|5960.1|5954.1|5959.3|5953.3|5960.1|5954.1|5959.3|5953.3|0
1619077520000|2021-04-22 07:45:20|5958.9|5952.9|5959.3|5953.3|5959.3|5953.3|5958.9|5952.9|0
1619077530000|2021-04-22 07:45:30|5959.6|5953.6|5958.7|5952.7|5960.1|5954.1|5958.7|5952.7|0
1619077550000|2021-04-22 07:45:50|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|0
1619077560000|2021-04-22 07:46:00|5958.6|5952.6|5958.2|5952.2|5958.6|5952.6|5958.2|5952.2|0
1619077580000|2021-04-22 07:46:20|5958.6|5952.6|5958.7|5952.7|5958.7|5952.7|5958.2|5952.2|0
1619077590000|2021-04-22 07:46:30|5959.1|5953.1|5959.6|5953.6|5959.6|5953.6|5959.1|5953.1|0
1619077600000|2021-04-22 07:46:40|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|1
1619077610000|2021-04-22 07:46:50|5959.9|5953.9|5961.2|5955.2|5961.6|5955.6|5959.9|5953.9|0
1619077620000|2021-04-22 07:47:00|5961.1|5955.1|5961.2|5955.2|5961.2|5955.2|5960.2|5954.2|0
1619077630000|2021-04-22 07:47:10|5960.2|5954.2|5960.7|5954.7|5961.9|5955.9|5960.2|5954.2|1
1619077640000|2021-04-22 07:47:20|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|0
1619077650000|2021-04-22 07:47:30|5960.7|5954.7|5961.1|5955.1|5961.1|5955.1|5960.7|5954.7|0
1619077660000|2021-04-22 07:47:40|5961.9|5955.9|5962.1|5956.1|5962.1|5956.1|5961.9|5955.9|0
1619077670000|2021-04-22 07:47:50|5962.4|5956.4|5962.1|5956.1|5962.4|5956.4|5962.1|5956.1|0
1619077680000|2021-04-22 07:48:00|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|5961.1|5955.1|0
1619077700000|2021-04-22 07:48:20|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|0
1619077720000|2021-04-22 07:48:40|5959.6|5953.6|5958.2|5952.2|5960.1|5954.1|5957.6|5951.6|0
1619077730000|2021-04-22 07:48:50|5958.6|5952.6|5958.2|5952.2|5958.6|5952.6|5957.9|5951.9|0
1619077740000|2021-04-22 07:49:00|5957.7|5951.7|5957.6|5951.6|5957.7|5951.7|5957.6|5951.6|0
1619077750000|2021-04-22 07:49:10|5957.2|5951.2|5957.6|5951.6|5957.6|5951.6|5957.2|5951.2|0
1619077760000|2021-04-22 07:49:20|5957.2|5951.2|5956.7|5950.7|5957.2|5951.2|5956.7|5950.7|0
1619077770000|2021-04-22 07:49:30|5956.4|5950.4|5956.7|5950.7|5956.7|5950.7|5956.4|5950.4|0
1619077790000|2021-04-22 07:49:50|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|5956.6|5950.6|0
1619077800000|2021-04-22 07:50:00|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.6|5950.6|0
1619077810000|2021-04-22 07:50:10|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1619077820000|2021-04-22 07:50:20|5957.2|5951.2|5956.7|5950.7|5957.2|5951.2|5956.2|5950.2|0
1619077840000|2021-04-22 07:50:40|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|5956.2|5950.2|0
1619077850000|2021-04-22 07:50:50|5956.1|5950.1|5955.2|5949.2|5956.1|5950.1|5955.2|5949.2|11
1619077860000|2021-04-22 07:51:00|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1619077890000|2021-04-22 07:51:30|5956.1|5950.1|5957.2|5951.2|5957.2|5951.2|5955.7|5949.7|0
1619077900000|2021-04-22 07:51:40|5957.1|5951.1|5956.2|5950.2|5957.1|5951.1|5956.2|5950.2|0
1619077910000|2021-04-22 07:51:50|5956.1|5950.1|5955.7|5949.7|5956.1|5950.1|5955.7|5949.7|0
1619077920000|2021-04-22 07:52:00|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|3
1619077930000|2021-04-22 07:52:10|||||||||6
1619077940000|2021-04-22 07:52:20|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|5955.4|5949.4|4
1619077950000|2021-04-22 07:52:30|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|1
1619077980000|2021-04-22 07:53:00|||||||||7
1619077990000|2021-04-22 07:53:10|||||||||5
1619078000000|2021-04-22 07:53:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|1
1619078020000|2021-04-22 07:53:40|5955.9|5949.9|5955.5|5949.5|5956|5950|5955.5|5949.5|0
1619078030000|2021-04-22 07:53:50|5956.2|5950.2|5956.7|5950.7|5956.7|5950.7|5956.2|5950.2|5
1619078060000|2021-04-22 07:54:20|5956.5|5950.5|5955.7|5949.7|5956.5|5950.5|5955.7|5949.7|1
1619078090000|2021-04-22 07:54:50|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|5955.2|5949.2|1
1619078120000|2021-04-22 07:55:20|||||||||2
1619078130000|2021-04-22 07:55:30|5956|5950|5956|5950|5956|5950|5956|5950|2
1619078140000|2021-04-22 07:55:40|5955.7|5949.7|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|2
1619078150000|2021-04-22 07:55:50|||||||||3
1619078160000|2021-04-22 07:56:00|||||||||1
1619078170000|2021-04-22 07:56:10|||||||||1
1619078180000|2021-04-22 07:56:20|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|2
1619078190000|2021-04-22 07:56:30|5955.2|5949.2|5955.2|5949.2|5955.7|5949.7|5955.2|5949.2|6
1619078210000|2021-04-22 07:56:50|||||||||4
1619078220000|2021-04-22 07:57:00|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|1
1619078230000|2021-04-22 07:57:10|5955.5|5949.5|5955.2|5949.2|5955.5|5949.5|5955.2|5949.2|8
1619078240000|2021-04-22 07:57:20|||||||||5
1619078260000|2021-04-22 07:57:40|||||||||1
1619078270000|2021-04-22 07:57:50|5955.4|5949.4|5955.2|5949.2|5955.4|5949.4|5955.2|5949.2|0
1619078280000|2021-04-22 07:58:00|||||||||1
1619078290000|2021-04-22 07:58:10|||||||||1
1619078320000|2021-04-22 07:58:40|||||||||2
1619078340000|2021-04-22 07:59:00|5955.4|5949.4|5956.9|5950.9|5957.9|5951.9|5955.4|5949.4|6
1619078350000|2021-04-22 07:59:10|||||||||2
1619078360000|2021-04-22 07:59:20|5956.7|5950.7|5956.4|5950.4|5956.7|5950.7|5956.4|5950.4|0
1619078370000|2021-04-22 07:59:30|5955.4|5949.4|5955|5949|5955.4|5949.4|5955|5949|0
1619078380000|2021-04-22 07:59:40|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1619078390000|2021-04-22 07:59:50|5956|5950|5956|5950|5956|5950|5955.5|5949.5|0
1619078400000|2021-04-22 08:00:00|5955.7|5949.7|5955|5949|5955.7|5949.7|5955|5949|2
1619078420000|2021-04-22 08:00:20|5954.5|5948.5|5955|5949|5955.9|5949.9|5954.5|5948.5|2
1619078430000|2021-04-22 08:00:30|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|5954.9|5948.9|2
1619078440000|2021-04-22 08:00:40|5954.5|5948.5|5956|5950|5956|5950|5954.5|5948.5|3
1619078450000|2021-04-22 08:00:50|5956.2|5950.2|5956|5950|5956.9|5950.9|5956|5950|0
1619078460000|2021-04-22 08:01:00|5955.7|5949.7|5956.2|5950.2|5957|5951|5955|5949|2
1619078470000|2021-04-22 08:01:10|5956.5|5950.5|5956|5950|5956.5|5950.5|5955|5949|1
1619078480000|2021-04-22 08:01:20|5955.5|5949.5|5955|5949|5955.5|5949.5|5955|5949|0
1619078490000|2021-04-22 08:01:30|5955.5|5949.5|5955.5|5949.5|5956|5950|5955.5|5949.5|0
1619078500000|2021-04-22 08:01:40|5955|5949|5955|5949|5955|5949|5955|5949|0
1619078530000|2021-04-22 08:02:10|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|5954.5|5948.5|2
1619078560000|2021-04-22 08:02:40|||||||||2
1619078580000|2021-04-22 08:03:00|5955.7|5949.7|5955.5|5949.5|5956|5950|5955.5|5949.5|0
1619078590000|2021-04-22 08:03:10|5955.4|5949.4|5954.5|5948.5|5955.4|5949.4|5954.5|5948.5|1
1619078600000|2021-04-22 08:03:20|5954.7|5948.7|5956|5950|5956|5950|5954.7|5948.7|0
1619078630000|2021-04-22 08:03:50|5956.9|5950.9|5956|5950|5956.9|5950.9|5956|5950|2
1619078650000|2021-04-22 08:04:10|5955|5949|5955|5949|5955|5949|5955|5949|1
1619078660000|2021-04-22 08:04:20|5954.9|5948.9|5955|5949|5955|5949|5954.9|5948.9|0
1619078670000|2021-04-22 08:04:30|5954.9|5948.9|5954.5|5948.5|5954.9|5948.9|5954.5|5948.5|0
1619078680000|2021-04-22 08:04:40|5955.5|5949.5|5955|5949|5955.5|5949.5|5955|5949|1
1619078690000|2021-04-22 08:04:50|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|5955.5|5949.5|0
1619078700000|2021-04-22 08:05:00|5954.5|5948.5|5952|5946|5954.5|5948.5|5952|5946|31
1619078710000|2021-04-22 08:05:10|5952.5|5946.5|5952|5946|5952.5|5946.5|5952|5946|0
1619078720000|2021-04-22 08:05:20|5951.8|5945.8|5952|5946|5952|5946|5951|5945|1
1619078730000|2021-04-22 08:05:30|5951.5|5945.5|5951|5945|5951.5|5945.5|5951|5945|1
1619078750000|2021-04-22 08:05:50|5950.3|5944.3|5950|5944|5950.3|5944.3|5950|5944|0
1619078770000|2021-04-22 08:06:10|5949.8|5943.8|5950|5944|5950|5944|5949.5|5943.5|7
1619078780000|2021-04-22 08:06:20|5949.8|5943.8|5951.5|5945.5|5951.8|5945.8|5949.8|5943.8|1
1619078790000|2021-04-22 08:06:30|5951.3|5945.3|5951|5945|5951.3|5945.3|5950.8|5944.8|0
1619078800000|2021-04-22 08:06:40|5950|5944|5952|5946|5952|5946|5950|5944|0
1619078810000|2021-04-22 08:06:50|5952.8|5946.8|5952.5|5946.5|5953|5947|5952.2|5946.2|1
1619078820000|2021-04-22 08:07:00|5952|5946|5952|5946|5952|5946|5952|5946|0
1619078830000|2021-04-22 08:07:10|5951.8|5945.8|5950.8|5944.8|5951.8|5945.8|5950.8|5944.8|0
1619078840000|2021-04-22 08:07:20|5950.7|5944.7|5949.8|5943.8|5950.7|5944.7|5949.8|5943.8|0
1619078850000|2021-04-22 08:07:30|5950|5944|5949.3|5943.3|5950|5944|5949.3|5943.3|0
1619078860000|2021-04-22 08:07:40|5948.3|5942.3|5946|5940|5948.3|5942.3|5946|5940|2
1619078870000|2021-04-22 08:07:50|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1619078880000|2021-04-22 08:08:00|5946|5940|5946|5940|5946.5|5940.5|5945.8|5939.8|2
1619078890000|2021-04-22 08:08:10|5947|5941|5947.5|5941.5|5947.5|5941.5|5947|5941|15
1619078900000|2021-04-22 08:08:20|5948|5942|5948.8|5942.8|5948.8|5942.8|5947.7|5941.7|4
1619078910000|2021-04-22 08:08:30|5949|5943|5949|5943|5949|5943|5949|5943|0
1619078930000|2021-04-22 08:08:50|5949.3|5943.3|5950.5|5944.5|5950.5|5944.5|5949.3|5943.3|0
1619078950000|2021-04-22 08:09:10|5949|5943|5950.3|5944.3|5950.3|5944.3|5949|5943|1
1619078970000|2021-04-22 08:09:30|5950.5|5944.5|5950.8|5944.8|5950.8|5944.8|5950.5|5944.5|0
1619078980000|2021-04-22 08:09:40|5951.3|5945.3|5951.7|5945.7|5951.7|5945.7|5951.3|5945.3|0
1619078990000|2021-04-22 08:09:50|5951.8|5945.8|5952.8|5946.8|5952.8|5946.8|5951.8|5945.8|1
1619079000000|2021-04-22 08:10:00|5954.2|5948.2|5952|5946|5954.2|5948.2|5952|5946|1
1619079010000|2021-04-22 08:10:10|5951.8|5945.8|5951.5|5945.5|5951.8|5945.8|5951.5|5945.5|4
1619079020000|2021-04-22 08:10:20|||||||||1
1619079030000|2021-04-22 08:10:30|||||||||1
1619079070000|2021-04-22 08:11:10|||||||||3
1619079080000|2021-04-22 08:11:20|||||||||2
1619079090000|2021-04-22 08:11:30|||||||||1
1619079100000|2021-04-22 08:11:40|||||||||4
1619079110000|2021-04-22 08:11:50|5949.5|5943.5|5948.8|5942.8|5949.5|5943.5|5948.8|5942.8|4
1619079120000|2021-04-22 08:12:00|5947.5|5941.5|5948.8|5942.8|5949.2|5943.2|5947.5|5941.5|0
1619079130000|2021-04-22 08:12:10|5948|5942|5949|5943|5949|5943|5948|5942|0
1619079140000|2021-04-22 08:12:20|5948.8|5942.8|5949|5943|5949|5943|5948.8|5942.8|0
1619079160000|2021-04-22 08:12:40|5948.8|5942.8|5948|5942|5948.8|5942.8|5948|5942|1
1619079170000|2021-04-22 08:12:50|5945.5|5939.5|5946.5|5940.5|5947|5941|5945.5|5939.5|4
1619079180000|2021-04-22 08:13:00|5946|5940|5946|5940|5946|5940|5946|5940|0
1619079190000|2021-04-22 08:13:10|5946.2|5940.2|5947|5941|5947|5941|5946.2|5940.2|5
1619079200000|2021-04-22 08:13:20|5947.3|5941.3|5941|5935|5948|5942|5941|5935|10
1619079210000|2021-04-22 08:13:30|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|5940.7|5934.7|0
1619079220000|2021-04-22 08:13:40|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|1
1619079240000|2021-04-22 08:14:00|5941|5935|5940.7|5934.7|5941|5935|5940.7|5934.7|0
1619079250000|2021-04-22 08:14:10|5941|5935|5941|5935|5941|5935|5941|5935|0
1619079260000|2021-04-22 08:14:20|5941.2|5935.2|5942.2|5936.2|5942.2|5936.2|5941.2|5935.2|3
1619079270000|2021-04-22 08:14:30|5942|5936|5941|5935|5942|5936|5940.7|5934.7|0
1619079300000|2021-04-22 08:15:00|5942|5936|5941.8|5935.8|5942|5936|5941.5|5935.5|0
1619079310000|2021-04-22 08:15:10|5941.5|5935.5|5942.3|5936.3|5942.3|5936.3|5941.5|5935.5|2
1619079320000|2021-04-22 08:15:20|5943|5937|5942.5|5936.5|5943.5|5937.5|5942.5|5936.5|2
1619079330000|2021-04-22 08:15:30|5942.2|5936.2|5941.7|5935.7|5942.5|5936.5|5941.7|5935.7|0
1619079340000|2021-04-22 08:15:40|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1619079350000|2021-04-22 08:15:50|5941.5|5935.5|5940.8|5934.8|5942|5936|5940.8|5934.8|9
1619079360000|2021-04-22 08:16:00|5940.5|5934.5|5938.5|5932.5|5940.5|5934.5|5937.3|5931.3|6
1619079370000|2021-04-22 08:16:10|5938.3|5932.3|5937.8|5931.8|5938.3|5932.3|5937.8|5931.8|0
1619079380000|2021-04-22 08:16:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1619079390000|2021-04-22 08:16:30|5937.6|5931.6|5938.3|5932.3|5938.3|5932.3|5937.3|5931.3|14
1619079400000|2021-04-22 08:16:40|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1619079410000|2021-04-22 08:16:50|5938.6|5932.6|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|0
1619079420000|2021-04-22 08:17:00|5938.8|5932.8|5938.6|5932.6|5939.1|5933.1|5938.6|5932.6|0
1619079430000|2021-04-22 08:17:10|5937.3|5931.3|5936.6|5930.6|5937.5|5931.5|5936.3|5930.3|0
1619079440000|2021-04-22 08:17:20|5937|5931|5936.6|5930.6|5937|5931|5936.6|5930.6|0
1619079450000|2021-04-22 08:17:30|5937.5|5931.5|5937.6|5931.6|5938.1|5932.1|5937.5|5931.5|2
1619079460000|2021-04-22 08:17:40|5937.3|5931.3|5935.8|5929.8|5937.5|5931.5|5935.8|5929.8|26
1619079470000|2021-04-22 08:17:50|5936|5930|5936|5930|5936.1|5930.1|5935.6|5929.6|2
1619079480000|2021-04-22 08:18:00|5936.5|5930.5|5936|5930|5936.5|5930.5|5935.1|5929.1|0
1619079490000|2021-04-22 08:18:10|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1619079520000|2021-04-22 08:18:40|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5935.1|5929.1|5
1619079530000|2021-04-22 08:18:50|5935|5929|5934.6|5928.6|5935|5929|5934.1|5928.1|1
1619079540000|2021-04-22 08:19:00|5934|5928|5937.3|5931.3|5937.3|5931.3|5934|5928|6
1619079550000|2021-04-22 08:19:10|5939.3|5933.3|5938.8|5932.8|5939.3|5933.3|5938.8|5932.8|0
1619079560000|2021-04-22 08:19:20|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|1
1619079570000|2021-04-22 08:19:30|5937.3|5931.3|5936.8|5930.8|5937.3|5931.3|5936.6|5930.6|0
1619079580000|2021-04-22 08:19:40|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1619079590000|2021-04-22 08:19:50|5938.1|5932.1|5936.6|5930.6|5938.8|5932.8|5936.3|5930.3|3
1619079600000|2021-04-22 08:20:00|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|0
1619079620000|2021-04-22 08:20:20|5936.3|5930.3|5936.6|5930.6|5936.6|5930.6|5936.3|5930.3|2
1619079630000|2021-04-22 08:20:30|5936.8|5930.8|5936.6|5930.6|5936.8|5930.8|5936.6|5930.6|0
1619079640000|2021-04-22 08:20:40|5936.8|5930.8|5937.1|5931.1|5937.1|5931.1|5936.8|5930.8|1
1619079650000|2021-04-22 08:20:50|5936.8|5930.8|5935.8|5929.8|5936.8|5930.8|5935.8|5929.8|3
1619079660000|2021-04-22 08:21:00|5935.5|5929.5|5934.4|5928.4|5935.8|5929.8|5933.9|5927.9|12
1619079670000|2021-04-22 08:21:10|5932.5|5926.5|5933.5|5927.5|5933.5|5927.5|5932.5|5926.5|0
1619079680000|2021-04-22 08:21:20|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|2
1619079690000|2021-04-22 08:21:30|5933|5927|5934|5928|5934|5928|5932.6|5926.6|0
1619079700000|2021-04-22 08:21:40|5934.3|5928.3|5935.3|5929.3|5935.3|5929.3|5934.3|5928.3|1
1619079720000|2021-04-22 08:22:00|5936.1|5930.1|5937.3|5931.3|5937.5|5931.5|5936.1|5930.1|1
1619079730000|2021-04-22 08:22:10|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.5|5930.5|0
1619079740000|2021-04-22 08:22:20|5937.3|5931.3|5936.6|5930.6|5937.3|5931.3|5936.6|5930.6|0
1619079750000|2021-04-22 08:22:30|5937|5931|5937.1|5931.1|5937.1|5931.1|5937|5931|0
1619079760000|2021-04-22 08:22:40|5936.8|5930.8|5929.6|5923.6|5936.8|5930.8|5929.6|5923.6|21
1619079770000|2021-04-22 08:22:50|5929.9|5923.9|5931.1|5925.1|5931.1|5925.1|5929.3|5923.3|14
1619079780000|2021-04-22 08:23:00|5930.8|5924.8|5929.6|5923.6|5930.9|5924.9|5928.9|5922.9|8
1619079790000|2021-04-22 08:23:10|5929.4|5923.4|5929.8|5923.8|5929.8|5923.8|5928.4|5922.4|1
1619079800000|2021-04-22 08:23:20|5929.6|5923.6|5927.4|5921.4|5929.6|5923.6|5927.4|5921.4|0
1619079810000|2021-04-22 08:23:30|5927.3|5921.3|5930.4|5924.4|5930.4|5924.4|5926.9|5920.9|17
1619079820000|2021-04-22 08:23:40|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.9|5924.9|0
1619079830000|2021-04-22 08:23:50|5931.6|5925.6|5932.6|5926.6|5932.6|5926.6|5931.6|5925.6|0
1619079850000|2021-04-22 08:24:10|5932.1|5926.1|5932.3|5926.3|5932.3|5926.3|5932.1|5926.1|0
1619079880000|2021-04-22 08:24:40|5932.6|5926.6|5932.6|5926.6|5932.8|5926.8|5932.6|5926.6|0
1619079890000|2021-04-22 08:24:50|5932.8|5926.8|5937.4|5931.4|5937.4|5931.4|5932.8|5926.8|13
1619079900000|2021-04-22 08:25:00|5938.4|5932.4|5937.8|5931.8|5939.3|5933.3|5937.8|5931.8|12
1619079910000|2021-04-22 08:25:10|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.3|5931.3|0
1619079920000|2021-04-22 08:25:20|5937.8|5931.8|5937.3|5931.3|5937.8|5931.8|5937.3|5931.3|1
1619079930000|2021-04-22 08:25:30|5937.8|5931.8|5937.6|5931.6|5937.8|5931.8|5936.6|5930.6|1
1619079940000|2021-04-22 08:25:40|5937.9|5931.9|5937.1|5931.1|5938.6|5932.6|5937.1|5931.1|9
1619079960000|2021-04-22 08:26:00|||||||||2
1619079980000|2021-04-22 08:26:20|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|0
1619079990000|2021-04-22 08:26:30|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1619080000000|2021-04-22 08:26:40|5938.3|5932.3|5938.6|5932.6|5938.6|5932.6|5938.3|5932.3|0
1619080020000|2021-04-22 08:27:00|5938.9|5932.9|5937.3|5931.3|5938.9|5932.9|5937.3|5931.3|0
1619080030000|2021-04-22 08:27:10|5936.6|5930.6|5936.6|5930.6|5936.9|5930.9|5936.4|5930.4|3
1619080040000|2021-04-22 08:27:20|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.4|5930.4|0
1619080060000|2021-04-22 08:27:40|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1619080070000|2021-04-22 08:27:50|5933.1|5927.1|5933.1|5927.1|5933.1|5927.1|5932.9|5926.9|1
1619080080000|2021-04-22 08:28:00|5932.6|5926.6|5931.9|5925.9|5932.6|5926.6|5931.6|5925.6|0
1619080090000|2021-04-22 08:28:10|5931.6|5925.6|5931.3|5925.3|5931.6|5925.6|5931.1|5925.1|0
1619080100000|2021-04-22 08:28:20|5931.6|5925.6|5932.3|5926.3|5932.3|5926.3|5931.6|5925.6|0
1619080110000|2021-04-22 08:28:30|5932.6|5926.6|5933.6|5927.6|5933.6|5927.6|5932.6|5926.6|0
1619080120000|2021-04-22 08:28:40|5934.1|5928.1|5935.1|5929.1|5935.1|5929.1|5934.1|5928.1|2
1619080130000|2021-04-22 08:28:50|5935.9|5929.9|5936.1|5930.1|5936.1|5930.1|5935.9|5929.9|1
1619080140000|2021-04-22 08:29:00|5933.9|5927.9|5934.4|5928.4|5934.4|5928.4|5933.9|5927.9|5
1619080150000|2021-04-22 08:29:10|5934.1|5928.1|5933.4|5927.4|5934.1|5928.1|5933.4|5927.4|1
1619080180000|2021-04-22 08:29:40|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|5933.6|5927.6|0
1619080190000|2021-04-22 08:29:50|5934.1|5928.1|5934.9|5928.9|5934.9|5928.9|5934.1|5928.1|0
1619080200000|2021-04-22 08:30:00|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1619080210000|2021-04-22 08:30:10|5934.9|5928.9|5935.6|5929.6|5935.6|5929.6|5934.9|5928.9|0
1619080220000|2021-04-22 08:30:20|5936.1|5930.1|5935.1|5929.1|5936.6|5930.6|5935.1|5929.1|1
1619080230000|2021-04-22 08:30:30|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1619080240000|2021-04-22 08:30:40|5936.6|5930.6|5937.1|5931.1|5937.1|5931.1|5936.6|5930.6|0
1619080250000|2021-04-22 08:30:50|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1619080260000|2021-04-22 08:31:00|5938.2|5932.2|5938.6|5932.6|5938.6|5932.6|5938.2|5932.2|0
1619080270000|2021-04-22 08:31:10|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1619080280000|2021-04-22 08:31:20|5939.2|5933.2|5938.6|5932.6|5939.2|5933.2|5938.6|5932.6|1
1619080300000|2021-04-22 08:31:40|5938.7|5932.7|5940.1|5934.1|5942.1|5936.1|5938.7|5932.7|17
1619080310000|2021-04-22 08:31:50|5939.9|5933.9|5939.6|5933.6|5939.9|5933.9|5939.6|5933.6|0
1619080320000|2021-04-22 08:32:00|5939.7|5933.7|5939.7|5933.7|5940.1|5934.1|5939.2|5933.2|2
1619080330000|2021-04-22 08:32:10|5938.4|5932.4|5939.2|5933.2|5939.2|5933.2|5938.4|5932.4|0
1619080360000|2021-04-22 08:32:40|5939|5933|5938.7|5932.7|5939.5|5933.5|5938.7|5932.7|0
1619080370000|2021-04-22 08:32:50|5938.4|5932.4|5937.6|5931.6|5938.4|5932.4|5937.4|5931.4|1
1619080380000|2021-04-22 08:33:00|5938.4|5932.4|5939.1|5933.1|5939.7|5933.7|5938.4|5932.4|10
1619080390000|2021-04-22 08:33:10|5938.4|5932.4|5938.1|5932.1|5938.4|5932.4|5938.1|5932.1|2
1619080400000|2021-04-22 08:33:20|5938.4|5932.4|5935.4|5929.4|5938.4|5932.4|5935.4|5929.4|37
1619080410000|2021-04-22 08:33:30|5935.5|5929.5|5935.5|5929.5|5936|5930|5935.5|5929.5|21
1619080420000|2021-04-22 08:33:40|5937.2|5931.2|5937.1|5931.1|5937.2|5931.2|5937.1|5931.1|11
1619080430000|2021-04-22 08:33:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1619080450000|2021-04-22 08:34:10|5937.7|5931.7|5938.4|5932.4|5938.4|5932.4|5937.7|5931.7|0
1619080460000|2021-04-22 08:34:20|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.4|5931.4|0
1619080470000|2021-04-22 08:34:30|5937.4|5931.4|5937.1|5931.1|5937.4|5931.4|5936.9|5930.9|0
1619080490000|2021-04-22 08:34:50|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|8
1619080500000|2021-04-22 08:35:00|5937.6|5931.6|5938.1|5932.1|5938.1|5932.1|5937.6|5931.6|0
1619080510000|2021-04-22 08:35:10|5939.1|5933.1|5939.7|5933.7|5940.1|5934.1|5939.1|5933.1|2
1619080520000|2021-04-22 08:35:20|5940.2|5934.2|5940.2|5934.2|5940.6|5934.6|5940.2|5934.2|0
1619080530000|2021-04-22 08:35:30|5940.6|5934.6|5940.2|5934.2|5940.6|5934.6|5940.2|5934.2|0
1619080540000|2021-04-22 08:35:40|5938.7|5932.7|5938.1|5932.1|5939.6|5933.6|5938.1|5932.1|1
1619080560000|2021-04-22 08:36:00|5937.1|5931.1|5939.2|5933.2|5940.1|5934.1|5937.1|5931.1|11
1619080570000|2021-04-22 08:36:10|5938.7|5932.7|5938.2|5932.2|5938.7|5932.7|5938.1|5932.1|2
1619080580000|2021-04-22 08:36:20|5938.1|5932.1|5937.5|5931.5|5938.1|5932.1|5937.5|5931.5|0
1619080590000|2021-04-22 08:36:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1619080600000|2021-04-22 08:36:40|5937.5|5931.5|5936.2|5930.2|5937.5|5931.5|5936.2|5930.2|0
1619080610000|2021-04-22 08:36:50|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1619080620000|2021-04-22 08:37:00|5935.5|5929.5|5933.5|5927.5|5935.5|5929.5|5933.5|5927.5|7
1619080630000|2021-04-22 08:37:10|5933.2|5927.2|5930.5|5924.5|5933.2|5927.2|5930.5|5924.5|6
1619080640000|2021-04-22 08:37:20|5930|5924|5930.5|5924.5|5930.5|5924.5|5930|5924|0
1619080650000|2021-04-22 08:37:30|5930.9|5924.9|5930|5924|5930.9|5924.9|5929.7|5923.7|0
1619080660000|2021-04-22 08:37:40|5930.2|5924.2|5930.5|5924.5|5930.5|5924.5|5930.2|5924.2|0
1619080670000|2021-04-22 08:37:50|5932|5926|5932|5926|5932.5|5926.5|5932|5926|1
1619080680000|2021-04-22 08:38:00|5931|5925|5931|5925|5931|5925|5931|5925|0
1619080690000|2021-04-22 08:38:10|5929.7|5923.7|5930|5924|5930.5|5924.5|5929.7|5923.7|0
1619080700000|2021-04-22 08:38:20|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|5929.5|5923.5|0
1619080710000|2021-04-22 08:38:30|5929.9|5923.9|5929.2|5923.2|5929.9|5923.9|5929.2|5923.2|0
1619080720000|2021-04-22 08:38:40|5929|5923|5928.9|5922.9|5929|5923|5927.7|5921.7|1
1619080740000|2021-04-22 08:39:00|5928.5|5922.5|5927.7|5921.7|5928.5|5922.5|5927.7|5921.7|0
1619080750000|2021-04-22 08:39:10|5927|5921|5927.9|5921.9|5927.9|5921.9|5927|5921|0
1619080760000|2021-04-22 08:39:20|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1619080770000|2021-04-22 08:39:30|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|0
1619080780000|2021-04-22 08:39:40|5927.4|5921.4|5928.2|5922.2|5929.5|5923.5|5927.4|5921.4|5
1619080790000|2021-04-22 08:39:50|5928.5|5922.5|5928.4|5922.4|5928.5|5922.5|5928|5922|0
1619080810000|2021-04-22 08:40:10|5928|5922|5928|5922|5928|5922|5928|5922|0
1619080840000|2021-04-22 08:40:40|5927.9|5921.9|5926.9|5920.9|5927.9|5921.9|5926.9|5920.9|0
1619080860000|2021-04-22 08:41:00|||||||||2
1619080870000|2021-04-22 08:41:10|5927.4|5921.4|5926.9|5920.9|5927.9|5921.9|5926.9|5920.9|0
1619080880000|2021-04-22 08:41:20|5926.5|5920.5|5927.9|5921.9|5927.9|5921.9|5926.4|5920.4|1
1619080890000|2021-04-22 08:41:30|5927.7|5921.7|5928|5922|5929|5923|5927.4|5921.4|0
1619080900000|2021-04-22 08:41:40|5927.9|5921.9|5928.2|5922.2|5928.2|5922.2|5927.9|5921.9|0
1619080910000|2021-04-22 08:41:50|5928|5922|5928|5922|5928|5922|5928|5922|0
1619080920000|2021-04-22 08:42:00|5927|5921|5927|5921|5927.2|5921.2|5927|5921|0
1619080940000|2021-04-22 08:42:20|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|5927.2|5921.2|0
1619080950000|2021-04-22 08:42:30|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|5927.5|5921.5|0
1619080960000|2021-04-22 08:42:40|5928|5922|5928|5922|5928|5922|5928|5922|0
1619080980000|2021-04-22 08:43:00|5927.7|5921.7|5927.5|5921.5|5927.7|5921.7|5927.5|5921.5|0
1619080990000|2021-04-22 08:43:10|5928|5922|5928.2|5922.2|5928.5|5922.5|5927.9|5921.9|1
1619081000000|2021-04-22 08:43:20|5929.2|5923.2|5930.4|5924.4|5930.9|5924.9|5929|5923|6
1619081010000|2021-04-22 08:43:30|5929.9|5923.9|5929|5923|5929.9|5923.9|5929|5923|0
1619081020000|2021-04-22 08:43:40|5929.5|5923.5|5929.9|5923.9|5929.9|5923.9|5929.5|5923.5|0
1619081030000|2021-04-22 08:43:50|5929.5|5923.5|5929.4|5923.4|5929.9|5923.9|5929.4|5923.4|1
1619081040000|2021-04-22 08:44:00|5929.7|5923.7|5929.9|5923.9|5929.9|5923.9|5929.5|5923.5|0
1619081050000|2021-04-22 08:44:10|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|0
1619081060000|2021-04-22 08:44:20|5930.3|5924.3|5930.8|5924.8|5930.8|5924.8|5930.3|5924.3|1
1619081080000|2021-04-22 08:44:40|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|0
1619081100000|2021-04-22 08:45:00|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.7|5923.7|0
1619081110000|2021-04-22 08:45:10|5930.5|5924.5|5930.8|5924.8|5931.2|5925.2|5930.5|5924.5|1
1619081130000|2021-04-22 08:45:30|5930.7|5924.7|5930.8|5924.8|5930.8|5924.8|5930.7|5924.7|0
1619081140000|2021-04-22 08:45:40|5931.2|5925.2|5933.3|5927.3|5933.3|5927.3|5931.2|5925.2|4
1619081150000|2021-04-22 08:45:50|5932.8|5926.8|5933.8|5927.8|5934|5928|5932.8|5926.8|5
1619081160000|2021-04-22 08:46:00|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|0
1619081170000|2021-04-22 08:46:10|5933.8|5927.8|5933.5|5927.5|5933.8|5927.8|5933.5|5927.5|0
1619081180000|2021-04-22 08:46:20|5933.3|5927.3|5932.7|5926.7|5933.3|5927.3|5932.3|5926.3|4
1619081190000|2021-04-22 08:46:30|5932.3|5926.3|5932.7|5926.7|5933.2|5927.2|5932.3|5926.3|0
1619081200000|2021-04-22 08:46:40|5932.8|5926.8|5933.3|5927.3|5933.3|5927.3|5932.8|5926.8|0
1619081210000|2021-04-22 08:46:50|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1619081220000|2021-04-22 08:47:00|5933.7|5927.7|5933.3|5927.3|5933.7|5927.7|5933.3|5927.3|1
1619081230000|2021-04-22 08:47:10|5933.2|5927.2|5931.8|5925.8|5933.2|5927.2|5931.8|5925.8|0
1619081240000|2021-04-22 08:47:20|5932.2|5926.2|5931.8|5925.8|5932.3|5926.3|5931.8|5925.8|0
1619081250000|2021-04-22 08:47:30|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|0
1619081260000|2021-04-22 08:47:40|5931.3|5925.3|5929.8|5923.8|5931.3|5925.3|5929.8|5923.8|0
1619081280000|2021-04-22 08:48:00|5930.5|5924.5|5931|5925|5931|5925|5930.5|5924.5|1
1619081290000|2021-04-22 08:48:10|5931.5|5925.5|5929.5|5923.5|5931.5|5925.5|5929.5|5923.5|1
1619081310000|2021-04-22 08:48:30|5929.8|5923.8|5930|5924|5930|5924|5929.8|5923.8|0
1619081320000|2021-04-22 08:48:40|5929.8|5923.8|5929.5|5923.5|5929.8|5923.8|5929.5|5923.5|0
1619081340000|2021-04-22 08:49:00|5929.8|5923.8|5929.7|5923.7|5931|5925|5928.5|5922.5|2
1619081350000|2021-04-22 08:49:10|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|5928.7|5922.7|1
1619081360000|2021-04-22 08:49:20|5928.5|5922.5|5928.2|5922.2|5928.5|5922.5|5928.2|5922.2|0
1619081370000|2021-04-22 08:49:30|5927.5|5921.5|5928|5922|5928|5922|5927.5|5921.5|1
1619081380000|2021-04-22 08:49:40|5928.2|5922.2|5929.7|5923.7|5929.7|5923.7|5928.2|5922.2|0
1619081390000|2021-04-22 08:49:50|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1619081400000|2021-04-22 08:50:00|5930|5924|5929.5|5923.5|5930|5924|5929.5|5923.5|1
1619081410000|2021-04-22 08:50:10|5929.8|5923.8|5929.5|5923.5|5930|5924|5929.5|5923.5|0
1619081420000|2021-04-22 08:50:20|5930|5924|5930|5924|5930|5924|5930|5924|0
1619081450000|2021-04-22 08:50:50|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|5930.3|5924.3|0
1619081460000|2021-04-22 08:51:00|5930|5924|5929|5923|5930|5924|5929|5923|0
1619081470000|2021-04-22 08:51:10|5928.8|5922.8|5929|5923|5929|5923|5928.8|5922.8|0
1619081520000|2021-04-22 08:52:00|5929.5|5923.5|5930|5924|5930|5924|5929.5|5923.5|0
1619081530000|2021-04-22 08:52:10|5929.8|5923.8|5928.3|5922.3|5929.8|5923.8|5928.3|5922.3|1
1619081540000|2021-04-22 08:52:20|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1619081550000|2021-04-22 08:52:30|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|5928.3|5922.3|0
1619081560000|2021-04-22 08:52:40|5928|5922|5928|5922|5928|5922|5928|5922|0
1619081570000|2021-04-22 08:52:50|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1619081580000|2021-04-22 08:53:00|5928|5922|5928|5922|5928|5922|5928|5922|1
1619081590000|2021-04-22 08:53:10|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1619081600000|2021-04-22 08:53:20|5928|5922|5928|5922|5928|5922|5928|5922|1
1619081610000|2021-04-22 08:53:30|5927.8|5921.8|5927.5|5921.5|5927.8|5921.8|5927.5|5921.5|0
1619081620000|2021-04-22 08:53:40|5927|5921|5926.5|5920.5|5927|5921|5926.5|5920.5|3
1619081630000|2021-04-22 08:53:50|5926.3|5920.3|5927.5|5921.5|5927.5|5921.5|5926.3|5920.3|3
1619081640000|2021-04-22 08:54:00|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1619081670000|2021-04-22 08:54:30|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1619081680000|2021-04-22 08:54:40|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|0
1619081690000|2021-04-22 08:54:50|5928.1|5922.1|5929|5923|5929|5923|5928.1|5922.1|0
1619081700000|2021-04-22 08:55:00|5927|5921|5926.8|5920.8|5927|5921|5926.8|5920.8|0
1619081720000|2021-04-22 08:55:20|5927|5921|5927.5|5921.5|5928|5922|5926.8|5920.8|0
1619081750000|2021-04-22 08:55:50|5927.8|5921.8|5929|5923|5929|5923|5927.8|5921.8|0
1619081780000|2021-04-22 08:56:20|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|5928.5|5922.5|0
1619081790000|2021-04-22 08:56:30|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|0
1619081800000|2021-04-22 08:56:40|5928.3|5922.3|5928.5|5922.5|5928.5|5922.5|5928.3|5922.3|0
1619081830000|2021-04-22 08:57:10|5928.8|5922.8|5928.8|5922.8|5928.8|5922.8|5927.6|5921.6|2
1619081850000|2021-04-22 08:57:30|5929|5923|5929|5923|5929|5923|5929|5923|0
1619081870000|2021-04-22 08:57:50|5928.6|5922.6|5929.6|5923.6|5929.6|5923.6|5928.6|5922.6|2
1619081900000|2021-04-22 08:58:20|5929.5|5923.5|5929.1|5923.1|5929.5|5923.5|5929.1|5923.1|0
1619081910000|2021-04-22 08:58:30|5929|5923|5929.1|5923.1|5929.1|5923.1|5929|5923|0
1619081920000|2021-04-22 08:58:40|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|5929.6|5923.6|0
1619081930000|2021-04-22 08:58:50|5929.8|5923.8|5930.5|5924.5|5930.5|5924.5|5929.8|5923.8|0
1619081940000|2021-04-22 08:59:00|5929.9|5923.9|5930|5924|5930|5924|5929.6|5923.6|4
1619081950000|2021-04-22 08:59:10|5929.8|5923.8|5930.3|5924.3|5930.3|5924.3|5929.8|5923.8|0
1619081990000|2021-04-22 08:59:50|5929.9|5923.9|5929.3|5923.3|5929.9|5923.9|5928.6|5922.6|17
1619082000000|2021-04-22 09:00:00|5928.9|5922.9|5929.9|5923.9|5929.9|5923.9|5928.9|5922.9|4
1619082030000|2021-04-22 09:00:30|5929.3|5923.3|5929.3|5923.3|5929.3|5923.3|5928.9|5922.9|1
1619082040000|2021-04-22 09:00:40|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.6|5923.6|2
1619082050000|2021-04-22 09:00:50|5930.3|5924.3|5931.3|5925.3|5931.3|5925.3|5930.3|5924.3|7
1619082060000|2021-04-22 09:01:00|5931.6|5925.6|5931.9|5925.9|5931.9|5925.9|5931.6|5925.6|1
1619082070000|2021-04-22 09:01:10|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|5931.6|5925.6|0
1619082080000|2021-04-22 09:01:20|5931.9|5925.9|5931.4|5925.4|5932.4|5926.4|5931.4|5925.4|6
1619082090000|2021-04-22 09:01:30|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|0
1619082100000|2021-04-22 09:01:40|5930.9|5924.9|5931.4|5925.4|5931.4|5925.4|5930.9|5924.9|0
1619082120000|2021-04-22 09:02:00|5930.6|5924.6|5929.6|5923.6|5930.6|5924.6|5929.6|5923.6|3
1619082130000|2021-04-22 09:02:10|5929.4|5923.4|5928.9|5922.9|5929.4|5923.4|5928.9|5922.9|2
1619082150000|2021-04-22 09:02:30|5927.4|5921.4|5926.4|5920.4|5927.4|5921.4|5926.4|5920.4|1
1619082160000|2021-04-22 09:02:40|5926.1|5920.1|5926.6|5920.6|5926.6|5920.6|5926.1|5920.1|0
1619082220000|2021-04-22 09:03:40|5926.4|5920.4|5926.1|5920.1|5926.4|5920.4|5926.1|5920.1|0
1619082230000|2021-04-22 09:03:50|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|5926.4|5920.4|4
1619082240000|2021-04-22 09:04:00|5925.9|5919.9|5926.9|5920.9|5926.9|5920.9|5925.9|5919.9|4
1619082250000|2021-04-22 09:04:10|5928.4|5922.4|5928.6|5922.6|5928.6|5922.6|5928.4|5922.4|1
1619082260000|2021-04-22 09:04:20|5929.1|5923.1|5929.4|5923.4|5929.4|5923.4|5929.1|5923.1|0
1619082270000|2021-04-22 09:04:30|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1619082280000|2021-04-22 09:04:40|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|0
1619082290000|2021-04-22 09:04:50|5930.1|5924.1|5929.6|5923.6|5930.1|5924.1|5929.6|5923.6|5
1619082300000|2021-04-22 09:05:00|5928.9|5922.9|5928.1|5922.1|5928.9|5922.9|5928.1|5922.1|0
1619082310000|2021-04-22 09:05:10|5928.3|5922.3|5930.6|5924.6|5930.8|5924.8|5928.3|5922.3|2
1619082320000|2021-04-22 09:05:20|5929.6|5923.6|5928.3|5922.3|5929.6|5923.6|5927.6|5921.6|8
1619082330000|2021-04-22 09:05:30|5928.6|5922.6|5929.3|5923.3|5929.3|5923.3|5928.6|5922.6|0
1619082340000|2021-04-22 09:05:40|5929.6|5923.6|5929.3|5923.3|5929.6|5923.6|5929.3|5923.3|0
1619082350000|2021-04-22 09:05:50|5928.9|5922.9|5927.8|5921.8|5928.9|5922.9|5927.8|5921.8|0
1619082360000|2021-04-22 09:06:00|5926.6|5920.6|5926.4|5920.4|5926.6|5920.6|5926.4|5920.4|15
1619082370000|2021-04-22 09:06:10|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|5926.1|5920.1|0
1619082380000|2021-04-22 09:06:20|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|5926.8|5920.8|0
1619082390000|2021-04-22 09:06:30|5926.4|5920.4|5927.1|5921.1|5927.1|5921.1|5926.3|5920.3|0
1619082400000|2021-04-22 09:06:40|5927.6|5921.6|5926.6|5920.6|5927.6|5921.6|5926.6|5920.6|0
1619082410000|2021-04-22 09:06:50|5926.8|5920.8|5928.1|5922.1|5928.1|5922.1|5926.8|5920.8|0
1619082420000|2021-04-22 09:07:00|5927.4|5921.4|5927.3|5921.3|5927.4|5921.4|5927.1|5921.1|1
1619082430000|2021-04-22 09:07:10|5927.1|5921.1|5926.9|5920.9|5927.1|5921.1|5926.9|5920.9|1
1619082440000|2021-04-22 09:07:20|||||||||1
1619082450000|2021-04-22 09:07:30|5927.1|5921.1|5927.6|5921.6|5928.1|5922.1|5927.1|5921.1|1
1619082460000|2021-04-22 09:07:40|5928.1|5922.1|5928.8|5922.8|5928.8|5922.8|5928.1|5922.1|0
1619082470000|2021-04-22 09:07:50|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1619082480000|2021-04-22 09:08:00|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.1|5922.1|0
1619082490000|2021-04-22 09:08:10|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1619082500000|2021-04-22 09:08:20|5929.6|5923.6|5929.9|5923.9|5930.4|5924.4|5929.6|5923.6|0
1619082510000|2021-04-22 09:08:30|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1619082520000|2021-04-22 09:08:40|5929.9|5923.9|5930.1|5924.1|5930.1|5924.1|5929.9|5923.9|0
1619082530000|2021-04-22 09:08:50|5929.7|5923.7|5928.1|5922.1|5929.7|5923.7|5928.1|5922.1|0
1619082540000|2021-04-22 09:09:00|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|0
1619082550000|2021-04-22 09:09:10|5927.6|5921.6|5929.4|5923.4|5929.4|5923.4|5927.6|5921.6|1
1619082560000|2021-04-22 09:09:20|5928.9|5922.9|5929.1|5923.1|5929.1|5923.1|5928.6|5922.6|0
1619082570000|2021-04-22 09:09:30|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1619082580000|2021-04-22 09:09:40|5928.8|5922.8|5928.6|5922.6|5929.1|5923.1|5928.6|5922.6|0
1619082620000|2021-04-22 09:10:20|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|5928.9|5922.9|0
1619082630000|2021-04-22 09:10:30|5927.9|5921.9|5927.4|5921.4|5927.9|5921.9|5927.4|5921.4|0
1619082660000|2021-04-22 09:11:00|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|5928.4|5922.4|1
1619082670000|2021-04-22 09:11:10|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|5928.6|5922.6|0
1619082680000|2021-04-22 09:11:20|5927.4|5921.4|5928.6|5922.6|5928.6|5922.6|5927.4|5921.4|0
1619082690000|2021-04-22 09:11:30|5929.4|5923.4|5928.9|5922.9|5929.4|5923.4|5928.9|5922.9|2
1619082700000|2021-04-22 09:11:40|5928.7|5922.7|5928.4|5922.4|5929.2|5923.2|5928.4|5922.4|0
1619082710000|2021-04-22 09:11:50|5928.6|5922.6|5929.4|5923.4|5929.4|5923.4|5928.6|5922.6|2
1619082720000|2021-04-22 09:12:00|5928.4|5922.4|5929.4|5923.4|5929.4|5923.4|5928.4|5922.4|0
1619082730000|2021-04-22 09:12:10|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|5930.2|5924.2|0
1619082750000|2021-04-22 09:12:30|5929.4|5923.4|5929.2|5923.2|5929.4|5923.4|5929.2|5923.2|0
1619082760000|2021-04-22 09:12:40|5929.4|5923.4|5929.1|5923.1|5929.7|5923.7|5929.1|5923.1|0
1619082770000|2021-04-22 09:12:50|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|0
1619082780000|2021-04-22 09:13:00|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|5929.9|5923.9|0
1619082790000|2021-04-22 09:13:10|5930.2|5924.2|5930.6|5924.6|5930.6|5924.6|5930.2|5924.2|2
1619082810000|2021-04-22 09:13:30|5931.6|5925.6|5931.9|5925.9|5931.9|5925.9|5931.6|5925.6|0
1619082830000|2021-04-22 09:13:50|5931.6|5925.6|5933.1|5927.1|5933.1|5927.1|5931.6|5925.6|1
1619082840000|2021-04-22 09:14:00|5933.6|5927.6|5932.7|5926.7|5933.6|5927.6|5932.7|5926.7|0
1619082860000|2021-04-22 09:14:20|5933.1|5927.1|5932.7|5926.7|5933.1|5927.1|5932.4|5926.4|0
1619082870000|2021-04-22 09:14:30|5932.6|5926.6|5933.1|5927.1|5933.1|5927.1|5932.6|5926.6|1
1619082880000|2021-04-22 09:14:40|5933.2|5927.2|5933.2|5927.2|5934.1|5928.1|5933.1|5927.1|1
1619082890000|2021-04-22 09:14:50|5933.6|5927.6|5936.2|5930.2|5936.2|5930.2|5933.6|5927.6|4
1619082900000|2021-04-22 09:15:00|5936.1|5930.1|5935.6|5929.6|5936.1|5930.1|5935.2|5929.2|1
1619082910000|2021-04-22 09:15:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|0
1619082930000|2021-04-22 09:15:30|5935.6|5929.6|5935.6|5929.6|5935.7|5929.7|5935.6|5929.6|0
1619082950000|2021-04-22 09:15:50|5935.7|5929.7|5936.1|5930.1|5936.1|5930.1|5935.7|5929.7|1
1619082970000|2021-04-22 09:16:10|5935.6|5929.6|5935.1|5929.1|5935.6|5929.6|5934.6|5928.6|1
1619082980000|2021-04-22 09:16:20|5935.2|5929.2|5936.1|5930.1|5936.1|5930.1|5935.2|5929.2|0
1619082990000|2021-04-22 09:16:30|5935.7|5929.7|5935.6|5929.6|5935.7|5929.7|5935.6|5929.6|0
1619083010000|2021-04-22 09:16:50|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|0
1619083020000|2021-04-22 09:17:00|5935.7|5929.7|5935.6|5929.6|5935.9|5929.9|5935.6|5929.6|2
1619083030000|2021-04-22 09:17:10|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1619083040000|2021-04-22 09:17:20|5933.4|5927.4|5933.6|5927.6|5933.6|5927.6|5933.4|5927.4|4
1619083070000|2021-04-22 09:17:50|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1619083080000|2021-04-22 09:18:00|5933.6|5927.6|5935.1|5929.1|5935.1|5929.1|5933.6|5927.6|0
1619083090000|2021-04-22 09:18:10|5935.4|5929.4|5936.1|5930.1|5936.1|5930.1|5935.4|5929.4|0
1619083100000|2021-04-22 09:18:20|5935.9|5929.9|5935.6|5929.6|5935.9|5929.9|5935.6|5929.6|0
1619083110000|2021-04-22 09:18:30|5935.4|5929.4|5935.6|5929.6|5935.6|5929.6|5935.4|5929.4|0
1619083120000|2021-04-22 09:18:40|5935.9|5929.9|5936.1|5930.1|5936.1|5930.1|5935.9|5929.9|0
1619083130000|2021-04-22 09:18:50|5936.4|5930.4|5936.4|5930.4|5936.6|5930.6|5936.4|5930.4|0
1619083140000|2021-04-22 09:19:00|5935.6|5929.6|5935.4|5929.4|5936.6|5930.6|5935.4|5929.4|1
1619083150000|2021-04-22 09:19:10|5935.6|5929.6|5935.9|5929.9|5935.9|5929.9|5935.6|5929.6|0
1619083160000|2021-04-22 09:19:20|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|5935.6|5929.6|0
1619083170000|2021-04-22 09:19:30|5935.4|5929.4|5933.4|5927.4|5935.6|5929.6|5933.4|5927.4|0
1619083190000|2021-04-22 09:19:50|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|0
1619083200000|2021-04-22 09:20:00|5934.5|5928.5|5934|5928|5934.5|5928.5|5934|5928|2
1619083210000|2021-04-22 09:20:10|5933.7|5927.7|5934.2|5928.2|5934.2|5928.2|5933.7|5927.7|0
1619083220000|2021-04-22 09:20:20|5934|5928|5934.2|5928.2|5934.2|5928.2|5934|5928|0
1619083230000|2021-04-22 09:20:30|5934.5|5928.5|5933.5|5927.5|5934.5|5928.5|5933.5|5927.5|0
1619083250000|2021-04-22 09:20:50|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|5933.9|5927.9|0
1619083260000|2021-04-22 09:21:00|5934|5928|5934.5|5928.5|5934.5|5928.5|5934|5928|1
1619083270000|2021-04-22 09:21:10|5934.7|5928.7|5935.4|5929.4|5936.2|5930.2|5934.7|5928.7|1
1619083300000|2021-04-22 09:21:40|5935.6|5929.6|5935.4|5929.4|5935.6|5929.6|5935.4|5929.4|0
1619083320000|2021-04-22 09:22:00|5934.2|5928.2|5932.9|5926.9|5934.2|5928.2|5932.9|5926.9|0
1619083340000|2021-04-22 09:22:20|5933.2|5927.2|5933.9|5927.9|5933.9|5927.9|5933.2|5927.2|0
1619083370000|2021-04-22 09:22:50|5934.2|5928.2|5934.9|5928.9|5934.9|5928.9|5934.2|5928.2|0
1619083380000|2021-04-22 09:23:00|5935.1|5929.1|5935.4|5929.4|5935.9|5929.9|5935.1|5929.1|1
1619083400000|2021-04-22 09:23:20|5935.6|5929.6|5935.4|5929.4|5935.6|5929.6|5935.4|5929.4|0
1619083420000|2021-04-22 09:23:40|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|0
1619083440000|2021-04-22 09:24:00|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5934.9|5928.9|0
1619083450000|2021-04-22 09:24:10|5935|5929|5934|5928|5935|5929|5934|5928|1
1619083480000|2021-04-22 09:24:40|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|0
1619083500000|2021-04-22 09:25:00|5934|5928|5935.4|5929.4|5935.7|5929.7|5934|5928|0
1619083510000|2021-04-22 09:25:10|5935.9|5929.9|5936.7|5930.7|5937.5|5931.5|5935|5929|3
1619083520000|2021-04-22 09:25:20|5936.2|5930.2|5936.4|5930.4|5936.7|5930.7|5936|5930|2
1619083530000|2021-04-22 09:25:30|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1619083540000|2021-04-22 09:25:40|5936.4|5930.4|5936.5|5930.5|5936.5|5930.5|5936.4|5930.4|4
1619083550000|2021-04-22 09:25:50|5936.7|5930.7|5937|5931|5937|5931|5936.7|5930.7|0
1619083560000|2021-04-22 09:26:00|||||||||1
1619083570000|2021-04-22 09:26:10|5936.4|5930.4|5934.7|5928.7|5936.4|5930.4|5934.7|5928.7|2
1619083580000|2021-04-22 09:26:20|5934.5|5928.5|5936.4|5930.4|5937|5931|5934.5|5928.5|17
1619083610000|2021-04-22 09:26:50|5936|5930|5935.9|5929.9|5936.2|5930.2|5935.9|5929.9|0
1619083620000|2021-04-22 09:27:00|5936.2|5930.2|5937|5931|5937|5931|5935.9|5929.9|0
1619083630000|2021-04-22 09:27:10|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1619083640000|2021-04-22 09:27:20|5937.7|5931.7|5937.5|5931.5|5938|5932|5937.5|5931.5|0
1619083650000|2021-04-22 09:27:30|5937.4|5931.4|5937|5931|5937.4|5931.4|5937|5931|0
1619083660000|2021-04-22 09:27:40|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|5937.5|5931.5|0
1619083680000|2021-04-22 09:28:00|5937.3|5931.3|5936.7|5930.7|5937.3|5931.3|5936.7|5930.7|0
1619083690000|2021-04-22 09:28:10|5937|5931|5937|5931|5937|5931|5937|5931|0
1619083700000|2021-04-22 09:28:20|5937.7|5931.7|5937|5931|5937.7|5931.7|5937|5931|0
1619083710000|2021-04-22 09:28:30|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937|5931|2
1619083720000|2021-04-22 09:28:40|5937|5931|5937.3|5931.3|5937.3|5931.3|5937|5931|0
1619083730000|2021-04-22 09:28:50|5937.8|5931.8|5938|5932|5938.3|5932.3|5937.8|5931.8|0
1619083740000|2021-04-22 09:29:00|5939.5|5933.5|5939.3|5933.3|5939.5|5933.5|5939.3|5933.3|2
1619083750000|2021-04-22 09:29:10|5938.8|5932.8|5939.3|5933.3|5939.3|5933.3|5938.8|5932.8|2
1619083760000|2021-04-22 09:29:20|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|1
1619083770000|2021-04-22 09:29:30|5939.3|5933.3|5937.5|5931.5|5939.3|5933.3|5937.5|5931.5|0
1619083780000|2021-04-22 09:29:40|5937.8|5931.8|5937|5931|5937.8|5931.8|5937|5931|6
1619083790000|2021-04-22 09:29:50|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|2
1619083800000|2021-04-22 09:30:00|5934.5|5928.5|5933.8|5927.8|5934.5|5928.5|5933.8|5927.8|0
1619083810000|2021-04-22 09:30:10|5934.4|5928.4|5935.5|5929.5|5935.8|5929.8|5934.4|5928.4|0
1619083820000|2021-04-22 09:30:20|5935.7|5929.7|5936.2|5930.2|5936.2|5930.2|5935.7|5929.7|0
1619083830000|2021-04-22 09:30:30|5936|5930|5936|5930|5936|5930|5936|5930|0
1619083840000|2021-04-22 09:30:40|5936.2|5930.2|5937|5931|5937|5931|5935.7|5929.7|0
1619083850000|2021-04-22 09:30:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1619083860000|2021-04-22 09:31:00|5937|5931|5937|5931|5937|5931|5937|5931|0
1619083910000|2021-04-22 09:31:50|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1619083920000|2021-04-22 09:32:00|5937|5931|5937.2|5931.2|5937.5|5931.5|5937|5931|0
1619083930000|2021-04-22 09:32:10|5937|5931|5936.7|5930.7|5937|5931|5936.7|5930.7|0
1619083940000|2021-04-22 09:32:20|5936.5|5930.5|5933.5|5927.5|5936.5|5930.5|5933.5|5927.5|0
1619083950000|2021-04-22 09:32:30|5933.7|5927.7|5933.2|5927.2|5933.7|5927.7|5933.2|5927.2|0
1619083960000|2021-04-22 09:32:40|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1619083970000|2021-04-22 09:32:50|5934|5928|5934.7|5928.7|5935.2|5929.2|5933.7|5927.7|0
1619083980000|2021-04-22 09:33:00|5934.5|5928.5|5934.7|5928.7|5934.7|5928.7|5934.5|5928.5|0
1619084000000|2021-04-22 09:33:20|5935|5929|5934.7|5928.7|5935|5929|5934.7|5928.7|0
1619084010000|2021-04-22 09:33:30|5935|5929|5935.7|5929.7|5935.7|5929.7|5935|5929|0
1619084020000|2021-04-22 09:33:40|5936.2|5930.2|5935.7|5929.7|5936.2|5930.2|5935.7|5929.7|4
1619084030000|2021-04-22 09:33:50|5936|5930|5936.8|5930.8|5937.2|5931.2|5936|5930|2
1619084040000|2021-04-22 09:34:00|5936.7|5930.7|5936.5|5930.5|5936.7|5930.7|5936.5|5930.5|0
1619084050000|2021-04-22 09:34:10|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1619084070000|2021-04-22 09:34:30|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|0
1619084080000|2021-04-22 09:34:40|5937|5931|5936.5|5930.5|5937|5931|5936.5|5930.5|0
1619084090000|2021-04-22 09:34:50|5936.7|5930.7|5936.8|5930.8|5936.8|5930.8|5936.5|5930.5|0
1619084100000|2021-04-22 09:35:00|5937.2|5931.2|5938.7|5932.7|5938.7|5932.7|5937.2|5931.2|0
1619084110000|2021-04-22 09:35:10|5938.8|5932.8|5938.2|5932.2|5938.8|5932.8|5938.2|5932.2|3
1619084130000|2021-04-22 09:35:30|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|1
1619084140000|2021-04-22 09:35:40|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|5939.7|5933.7|0
1619084150000|2021-04-22 09:35:50|5939.3|5933.3|5938.8|5932.8|5939.3|5933.3|5938.8|5932.8|1
1619084160000|2021-04-22 09:36:00|5938.7|5932.7|5936.5|5930.5|5938.7|5932.7|5936.5|5930.5|0
1619084170000|2021-04-22 09:36:10|5936.7|5930.7|5936.8|5930.8|5936.8|5930.8|5936.7|5930.7|0
1619084180000|2021-04-22 09:36:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1619084190000|2021-04-22 09:36:30|5936.5|5930.5|5935.5|5929.5|5936.5|5930.5|5935.5|5929.5|0
1619084200000|2021-04-22 09:36:40|5935.8|5929.8|5935.3|5929.3|5935.8|5929.8|5935|5929|1
1619084220000|2021-04-22 09:37:00|5935.2|5929.2|5935|5929|5935.3|5929.3|5934.8|5928.8|0
1619084230000|2021-04-22 09:37:10|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|5935.7|5929.7|3
1619084250000|2021-04-22 09:37:30|5935|5929|5935|5929|5935|5929|5934.8|5928.8|0
1619084260000|2021-04-22 09:37:40|5935.5|5929.5|5935|5929|5935.8|5929.8|5935|5929|1
1619084270000|2021-04-22 09:37:50|5934|5928|5934.5|5928.5|5934.5|5928.5|5934|5928|0
1619084280000|2021-04-22 09:38:00|5933.5|5927.5|5935.3|5929.3|5935.3|5929.3|5933.5|5927.5|0
1619084290000|2021-04-22 09:38:10|5936|5930|5935.5|5929.5|5936|5930|5935.5|5929.5|0
1619084310000|2021-04-22 09:38:30|5937.3|5931.3|5937.5|5931.5|5937.8|5931.8|5937.3|5931.3|2
1619084330000|2021-04-22 09:38:50|5937.8|5931.8|5937.5|5931.5|5938.3|5932.3|5937.5|5931.5|0
1619084340000|2021-04-22 09:39:00|5937.3|5931.3|5936.3|5930.3|5937.3|5931.3|5936.3|5930.3|0
1619084350000|2021-04-22 09:39:10|5936.5|5930.5|5935.3|5929.3|5936.8|5930.8|5935.3|5929.3|0
1619084370000|2021-04-22 09:39:30|5934.8|5928.8|5934.5|5928.5|5934.8|5928.8|5934.5|5928.5|0
1619084380000|2021-04-22 09:39:40|5934.3|5928.3|5934.8|5928.8|5934.8|5928.8|5934.1|5928.1|3
1619084390000|2021-04-22 09:39:50|5934.6|5928.6|5934.3|5928.3|5934.6|5928.6|5934.3|5928.3|0
1619084400000|2021-04-22 09:40:00|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|5934.1|5928.1|0
1619084410000|2021-04-22 09:40:10|5934|5928|5934|5928|5934.1|5928.1|5933.1|5927.1|0
1619084420000|2021-04-22 09:40:20|5933.6|5927.6|5934|5928|5934|5928|5933.6|5927.6|1
1619084430000|2021-04-22 09:40:30|5934.3|5928.3|5935.5|5929.5|5935.5|5929.5|5934.3|5928.3|0
1619084450000|2021-04-22 09:40:50|5935.6|5929.6|5936.6|5930.6|5936.8|5930.8|5935.6|5929.6|0
1619084460000|2021-04-22 09:41:00|5936.1|5930.1|5934.5|5928.5|5936.1|5930.1|5934.5|5928.5|2
1619084470000|2021-04-22 09:41:10|5934.8|5928.8|5936|5930|5936|5930|5934.8|5928.8|0
1619084480000|2021-04-22 09:41:20|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|5936.1|5930.1|1
1619084490000|2021-04-22 09:41:30|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|5936.3|5930.3|1
1619084510000|2021-04-22 09:41:50|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|5935.3|5929.3|0
1619084520000|2021-04-22 09:42:00|5937|5931|5937|5931|5937|5931|5937|5931|1
1619084530000|2021-04-22 09:42:10|5937.3|5931.3|5938|5932|5938.5|5932.5|5937.3|5931.3|1
1619084550000|2021-04-22 09:42:30|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|0
1619084560000|2021-04-22 09:42:40|5938.8|5932.8|5940|5934|5940|5934|5938.8|5932.8|1
1619084570000|2021-04-22 09:42:50|5939|5933|5939|5933|5939|5933|5939|5933|3
1619084590000|2021-04-22 09:43:10|5938|5932|5938|5932|5938|5932|5938|5932|1
1619084620000|2021-04-22 09:43:40|5938.8|5932.8|5939.1|5933.1|5939.3|5933.3|5938.8|5932.8|1
1619084630000|2021-04-22 09:43:50|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1619084640000|2021-04-22 09:44:00|5938.6|5932.6|5938|5932|5938.6|5932.6|5938|5932|0
1619084670000|2021-04-22 09:44:30|5937|5931|5935.1|5929.1|5937|5931|5935.1|5929.1|4
1619084680000|2021-04-22 09:44:40|5935|5929|5934.6|5928.6|5935|5929|5934.1|5928.1|0
1619084690000|2021-04-22 09:44:50|5934.5|5928.5|5935.3|5929.3|5935.3|5929.3|5934.5|5928.5|0
1619084700000|2021-04-22 09:45:00|5936|5930|5934|5928|5936|5930|5934|5928|0
1619084710000|2021-04-22 09:45:10|5933.8|5927.8|5933.8|5927.8|5934|5928|5933.8|5927.8|0
1619084720000|2021-04-22 09:45:20|5934|5928|5933.8|5927.8|5934|5928|5933.8|5927.8|0
1619084730000|2021-04-22 09:45:30|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|5933.3|5927.3|2
1619084740000|2021-04-22 09:45:40|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|5933.8|5927.8|0
1619084750000|2021-04-22 09:45:50|5934|5928|5934|5928|5934|5928|5934|5928|0
1619084770000|2021-04-22 09:46:10|5934.1|5928.1|5934.5|5928.5|5934.5|5928.5|5934.1|5928.1|0
1619084780000|2021-04-22 09:46:20|5934.6|5928.6|5934.5|5928.5|5935.1|5929.1|5934.5|5928.5|0
1619084790000|2021-04-22 09:46:30|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|0
1619084800000|2021-04-22 09:46:40|5936|5930|5936|5930|5936|5930|5936|5930|0
1619084810000|2021-04-22 09:46:50|5936.1|5930.1|5936|5930|5936.1|5930.1|5936|5930|0
1619084820000|2021-04-22 09:47:00|5936.1|5930.1|5936.5|5930.5|5937.5|5931.5|5936.1|5930.1|1
1619084830000|2021-04-22 09:47:10|5936.3|5930.3|5936.1|5930.1|5936.3|5930.3|5935.9|5929.9|0
1619084840000|2021-04-22 09:47:20|5935.8|5929.8|5935.4|5929.4|5935.8|5929.8|5935.4|5929.4|1
1619084850000|2021-04-22 09:47:30|5934.9|5928.9|5935.6|5929.6|5935.6|5929.6|5934.4|5928.4|0
1619084860000|2021-04-22 09:47:40|5936.1|5930.1|5935.9|5929.9|5936.1|5930.1|5935.9|5929.9|0
1619084880000|2021-04-22 09:48:00|5936.4|5930.4|5936.9|5930.9|5936.9|5930.9|5936.4|5930.4|1
1619084890000|2021-04-22 09:48:10|5938.9|5932.9|5938.4|5932.4|5939.4|5933.4|5938.4|5932.4|0
1619084900000|2021-04-22 09:48:20|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|6
1619084910000|2021-04-22 09:48:30|5938.6|5932.6|5936.9|5930.9|5938.6|5932.6|5936.9|5930.9|0
1619084920000|2021-04-22 09:48:40|5937.3|5931.3|5937.8|5931.8|5938.4|5932.4|5937.3|5931.3|0
1619084940000|2021-04-22 09:49:00|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|0
1619084970000|2021-04-22 09:49:30|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1619085000000|2021-04-22 09:50:00|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1619085010000|2021-04-22 09:50:10|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.4|5930.4|0
1619085040000|2021-04-22 09:50:40|5937.3|5931.3|5936.6|5930.6|5938.1|5932.1|5936.6|5930.6|0
1619085050000|2021-04-22 09:50:50|5936.4|5930.4|5935.4|5929.4|5936.4|5930.4|5935.3|5929.3|0
1619085060000|2021-04-22 09:51:00|5935.6|5929.6|5936.4|5930.4|5936.4|5930.4|5935.6|5929.6|1
1619085070000|2021-04-22 09:51:10|5936.6|5930.6|5939.1|5933.1|5939.1|5933.1|5936.6|5930.6|0
1619085080000|2021-04-22 09:51:20|5938.9|5932.9|5939.1|5933.1|5939.1|5933.1|5938.9|5932.9|1
1619085090000|2021-04-22 09:51:30|5938.4|5932.4|5937.9|5931.9|5938.9|5932.9|5937.4|5931.4|0
1619085110000|2021-04-22 09:51:50|5938.1|5932.1|5938.1|5932.1|5938.4|5932.4|5937.9|5931.9|0
1619085120000|2021-04-22 09:52:00|5937.6|5931.6|5937.4|5931.4|5938.1|5932.1|5937.4|5931.4|1
1619085130000|2021-04-22 09:52:10|5938.4|5932.4|5939.6|5933.6|5940.3|5934.3|5938.4|5932.4|1
1619085140000|2021-04-22 09:52:20|5939.9|5933.9|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|0
1619085150000|2021-04-22 09:52:30|5939.3|5933.3|5940.1|5934.1|5940.1|5934.1|5939.3|5933.3|0
1619085160000|2021-04-22 09:52:40|5939.8|5933.8|5939.9|5933.9|5939.9|5933.9|5939.3|5933.3|0
1619085170000|2021-04-22 09:52:50|5940.1|5934.1|5939.9|5933.9|5940.1|5934.1|5939.9|5933.9|0
1619085180000|2021-04-22 09:53:00|5940.1|5934.1|5941.4|5935.4|5941.8|5935.8|5940.1|5934.1|0
1619085190000|2021-04-22 09:53:10|5941.8|5935.8|5941.9|5935.9|5942.4|5936.4|5941.3|5935.3|1
1619085200000|2021-04-22 09:53:20|5942.1|5936.1|5941.4|5935.4|5942.4|5936.4|5941.4|5935.4|0
1619085210000|2021-04-22 09:53:30|5941.3|5935.3|5941.1|5935.1|5941.4|5935.4|5940.4|5934.4|1
1619085220000|2021-04-22 09:53:40|5940.9|5934.9|5942.8|5936.8|5942.8|5936.8|5940.9|5934.9|1
1619085230000|2021-04-22 09:53:50|5942.6|5936.6|5942.4|5936.4|5942.6|5936.6|5942.4|5936.4|0
1619085240000|2021-04-22 09:54:00|5942.6|5936.6|5942.9|5936.9|5942.9|5936.9|5942.6|5936.6|0
1619085250000|2021-04-22 09:54:10|5941.8|5935.8|5941.4|5935.4|5941.8|5935.8|5941.4|5935.4|0
1619085260000|2021-04-22 09:54:20|5941.1|5935.1|5941.8|5935.8|5941.8|5935.8|5940.9|5934.9|3
1619085270000|2021-04-22 09:54:30|5941.9|5935.9|5943.4|5937.4|5943.4|5937.4|5941.9|5935.9|1
1619085280000|2021-04-22 09:54:40|5943.3|5937.3|5943.4|5937.4|5943.4|5937.4|5942.9|5936.9|0
1619085290000|2021-04-22 09:54:50|5943.1|5937.1|5944.4|5938.4|5944.4|5938.4|5941.9|5935.9|0
1619085300000|2021-04-22 09:55:00|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943.4|5937.4|0
1619085310000|2021-04-22 09:55:10|5943.9|5937.9|5944.9|5938.9|5945.6|5939.6|5943.9|5937.9|0
1619085320000|2021-04-22 09:55:20|5945.1|5939.1|5944.9|5938.9|5945.2|5939.2|5944.9|5938.9|0
1619085330000|2021-04-22 09:55:30|5945.1|5939.1|5944.4|5938.4|5945.1|5939.1|5944.4|5938.4|0
1619085340000|2021-04-22 09:55:40|5945.7|5939.7|5945.9|5939.9|5945.9|5939.9|5945.7|5939.7|0
1619085360000|2021-04-22 09:56:00|5946.6|5940.6|5947.9|5941.9|5948.1|5942.1|5946.2|5940.2|3
1619085370000|2021-04-22 09:56:10|5948.4|5942.4|5949.1|5943.1|5949.3|5943.3|5948.4|5942.4|8
1619085380000|2021-04-22 09:56:20|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|2
1619085390000|2021-04-22 09:56:30|5949.1|5943.1|5949.1|5943.1|5950.1|5944.1|5949.1|5943.1|8
1619085400000|2021-04-22 09:56:40|5949.6|5943.6|5949.1|5943.1|5950.1|5944.1|5949.1|5943.1|2
1619085410000|2021-04-22 09:56:50|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|10
1619085420000|2021-04-22 09:57:00|5949.6|5943.6|5949.8|5943.8|5949.8|5943.8|5949.6|5943.6|2
1619085430000|2021-04-22 09:57:10|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5948.9|5942.9|8
1619085440000|2021-04-22 09:57:20|5950.1|5944.1|5952.6|5946.6|5952.8|5946.8|5949.8|5943.8|6
1619085450000|2021-04-22 09:57:30|5952.3|5946.3|5951.6|5945.6|5952.3|5946.3|5951.6|5945.6|0
1619085460000|2021-04-22 09:57:40|5951.3|5945.3|5950.3|5944.3|5951.3|5945.3|5950.3|5944.3|2
1619085470000|2021-04-22 09:57:50|5950.8|5944.8|5951.9|5945.9|5951.9|5945.9|5950.8|5944.8|1
1619085480000|2021-04-22 09:58:00|5952.3|5946.3|5951.9|5945.9|5952.3|5946.3|5951.8|5945.8|0
1619085490000|2021-04-22 09:58:10|5951.8|5945.8|5949.8|5943.8|5951.8|5945.8|5948.4|5942.4|7
1619085500000|2021-04-22 09:58:20|5950.3|5944.3|5949.8|5943.8|5950.3|5944.3|5949.8|5943.8|0
1619085510000|2021-04-22 09:58:30|5949.9|5943.9|5950.8|5944.8|5950.9|5944.9|5949.9|5943.9|0
1619085520000|2021-04-22 09:58:40|5950.4|5944.4|5949.4|5943.4|5950.8|5944.8|5949.4|5943.4|0
1619085530000|2021-04-22 09:58:50|5949.2|5943.2|5949.4|5943.4|5949.4|5943.4|5949.2|5943.2|0
1619085540000|2021-04-22 09:59:00|5948.9|5942.9|5950.9|5944.9|5950.9|5944.9|5948.9|5942.9|8
1619085550000|2021-04-22 09:59:10|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|1
1619085560000|2021-04-22 09:59:20|5950.7|5944.7|5951.2|5945.2|5951.2|5945.2|5950.7|5944.7|0
1619085570000|2021-04-22 09:59:30|5951.4|5945.4|5952.7|5946.7|5952.7|5946.7|5951.4|5945.4|1
1619085580000|2021-04-22 09:59:40|5952.6|5946.6|5952.7|5946.7|5952.7|5946.7|5952.2|5946.2|0
1619085590000|2021-04-22 09:59:50|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1619085600000|2021-04-22 10:00:00|5953.2|5947.2|5952.7|5946.7|5953.2|5947.2|5951.9|5945.9|0
1619085610000|2021-04-22 10:00:10|5953.2|5947.2|5953.1|5947.1|5953.2|5947.2|5953.1|5947.1|0
1619085620000|2021-04-22 10:00:20|5953.2|5947.2|5953.6|5947.6|5953.6|5947.6|5953.1|5947.1|0
1619085630000|2021-04-22 10:00:30|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|5953.7|5947.7|0
1619085640000|2021-04-22 10:00:40|5954.6|5948.6|5954.2|5948.2|5954.6|5948.6|5953.7|5947.7|0
1619085660000|2021-04-22 10:01:00|5954.6|5948.6|5953.9|5947.9|5954.6|5948.6|5953.4|5947.4|9
1619085680000|2021-04-22 10:01:20|||||||||13
1619085690000|2021-04-22 10:01:30|5954.7|5948.7|5956.7|5950.7|5956.7|5950.7|5954.7|5948.7|11
1619085700000|2021-04-22 10:01:40|5956.2|5950.2|5957.1|5951.1|5957.1|5951.1|5956.2|5950.2|1
1619085710000|2021-04-22 10:01:50|5956.6|5950.6|5957.1|5951.1|5957.1|5951.1|5956.6|5950.6|0
1619085720000|2021-04-22 10:02:00|5957.7|5951.7|5957.4|5951.4|5958.6|5952.6|5957.4|5951.4|9
1619085730000|2021-04-22 10:02:10|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|6
1619085740000|2021-04-22 10:02:20|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|5956.7|5950.7|0
1619085750000|2021-04-22 10:02:30|5956.4|5950.4|5956.9|5950.9|5957.2|5951.2|5956.4|5950.4|1
1619085760000|2021-04-22 10:02:40|5957.4|5951.4|5956.9|5950.9|5957.4|5951.4|5956.9|5950.9|0
1619085770000|2021-04-22 10:02:50|5956.7|5950.7|5956.9|5950.9|5957.4|5951.4|5956.7|5950.7|20
1619085780000|2021-04-22 10:03:00|||||||||1
1619085790000|2021-04-22 10:03:10|5956.7|5950.7|5957.1|5951.1|5957.1|5951.1|5956.7|5950.7|0
1619085800000|2021-04-22 10:03:20|5957.4|5951.4|5956.9|5950.9|5957.4|5951.4|5956.9|5950.9|0
1619085810000|2021-04-22 10:03:30|5956.4|5950.4|5956.9|5950.9|5957.2|5951.2|5956.4|5950.4|1
1619085820000|2021-04-22 10:03:40|5956.7|5950.7|5958.4|5952.4|5958.4|5952.4|5956.7|5950.7|7
1619085830000|2021-04-22 10:03:50|5958.2|5952.2|5958.4|5952.4|5958.4|5952.4|5958.2|5952.2|0
1619085840000|2021-04-22 10:04:00|5958.1|5952.1|5957.9|5951.9|5958.4|5952.4|5957.9|5951.9|1
1619085850000|2021-04-22 10:04:10|5958.4|5952.4|5958.4|5952.4|5958.7|5952.7|5957.9|5951.9|6
1619085860000|2021-04-22 10:04:20|5958.9|5952.9|5958.7|5952.7|5958.9|5952.9|5958.4|5952.4|3
1619085870000|2021-04-22 10:04:30|5960.6|5954.6|5960.9|5954.9|5961.9|5955.9|5960.1|5954.1|11
1619085880000|2021-04-22 10:04:40|5960.3|5954.3|5960.4|5954.4|5960.4|5954.4|5960.3|5954.3|0
1619085890000|2021-04-22 10:04:50|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|6
1619085900000|2021-04-22 10:05:00|5962.8|5956.8|5961.9|5955.9|5962.8|5956.8|5961.9|5955.9|4
1619085910000|2021-04-22 10:05:10|5961.6|5955.6|5961.4|5955.4|5961.6|5955.6|5961.4|5955.4|1
1619085920000|2021-04-22 10:05:20|5961.6|5955.6|5962.3|5956.3|5962.3|5956.3|5961.6|5955.6|0
1619085930000|2021-04-22 10:05:30|5961.9|5955.9|5961.4|5955.4|5961.9|5955.9|5961.4|5955.4|0
1619085940000|2021-04-22 10:05:40|5961.1|5955.1|5960.9|5954.9|5961.1|5955.1|5960.4|5954.4|2
1619085950000|2021-04-22 10:05:50|5960.3|5954.3|5961.9|5955.9|5961.9|5955.9|5960.3|5954.3|8
1619085970000|2021-04-22 10:06:10|5962.2|5956.2|5962.7|5956.7|5962.7|5956.7|5962.2|5956.2|4
1619085980000|2021-04-22 10:06:20|5962.4|5956.4|5962.7|5956.7|5962.7|5956.7|5962.4|5956.4|5
1619085990000|2021-04-22 10:06:30|5962.1|5956.1|5961.4|5955.4|5962.1|5956.1|5961.4|5955.4|1
1619086000000|2021-04-22 10:06:40|5960.9|5954.9|5957.9|5951.9|5960.9|5954.9|5957.9|5951.9|2
1619086010000|2021-04-22 10:06:50|5957.4|5951.4|5954.2|5948.2|5957.4|5951.4|5954.2|5948.2|15
1619086020000|2021-04-22 10:07:00|5954.6|5948.6|5955.6|5949.6|5955.6|5949.6|5953.7|5947.7|8
1619086030000|2021-04-22 10:07:10|5955.9|5949.9|5956.4|5950.4|5956.6|5950.6|5955.9|5949.9|0
1619086040000|2021-04-22 10:07:20|5956.1|5950.1|5955.7|5949.7|5956.9|5950.9|5955.7|5949.7|0
1619086050000|2021-04-22 10:07:30|5955.6|5949.6|5954.2|5948.2|5955.6|5949.6|5954.1|5948.1|0
1619086060000|2021-04-22 10:07:40|5953.9|5947.9|5954.9|5948.9|5954.9|5948.9|5953.9|5947.9|0
1619086070000|2021-04-22 10:07:50|5954.7|5948.7|5954.2|5948.2|5954.7|5948.7|5954.1|5948.1|0
1619086080000|2021-04-22 10:08:00|5954.6|5948.6|5955.2|5949.2|5955.2|5949.2|5954.6|5948.6|1
1619086090000|2021-04-22 10:08:10|5955.1|5949.1|5955.1|5949.1|5955.2|5949.2|5954.7|5948.7|0
1619086100000|2021-04-22 10:08:20|5953.9|5947.9|5954.1|5948.1|5954.2|5948.2|5953.7|5947.7|0
1619086110000|2021-04-22 10:08:30|5953.7|5947.7|5953.6|5947.6|5953.9|5947.9|5953.6|5947.6|0
1619086120000|2021-04-22 10:08:40|5954.1|5948.1|5954.1|5948.1|5954.1|5948.1|5953.6|5947.6|1
1619086140000|2021-04-22 10:09:00|5952.7|5946.7|5953.1|5947.1|5953.2|5947.2|5952.7|5946.7|3
1619086150000|2021-04-22 10:09:10|5951.7|5945.7|5951.7|5945.7|5951.7|5945.7|5951.6|5945.6|1
1619086160000|2021-04-22 10:09:20|5951.6|5945.6|5952.1|5946.1|5952.1|5946.1|5951.6|5945.6|3
1619086170000|2021-04-22 10:09:30|5950.9|5944.9|5951.2|5945.2|5951.2|5945.2|5949.7|5943.7|3
1619086180000|2021-04-22 10:09:40|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|5950.9|5944.9|0
1619086190000|2021-04-22 10:09:50|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|0
1619086210000|2021-04-22 10:10:10|5951.1|5945.1|5951.4|5945.4|5951.4|5945.4|5951.1|5945.1|4
1619086220000|2021-04-22 10:10:20|5951.2|5945.2|5951.2|5945.2|5951.2|5945.2|5951.1|5945.1|0
1619086230000|2021-04-22 10:10:30|5951|5945|5950.7|5944.7|5951|5945|5950.7|5944.7|0
1619086240000|2021-04-22 10:10:40|5950.4|5944.4|5950.7|5944.7|5950.7|5944.7|5950.4|5944.4|1
1619086250000|2021-04-22 10:10:50|5950.9|5944.9|5952.2|5946.2|5952.2|5946.2|5950.9|5944.9|0
1619086260000|2021-04-22 10:11:00|5952|5946|5951.5|5945.5|5952|5946|5951.2|5945.2|0
1619086270000|2021-04-22 10:11:10|5951.9|5945.9|5949.5|5943.5|5952.2|5946.2|5949.5|5943.5|1
1619086280000|2021-04-22 10:11:20|5950|5944|5949.2|5943.2|5950|5944|5948.9|5942.9|1
1619086290000|2021-04-22 10:11:30|5948.7|5942.7|5949.6|5943.6|5950.7|5944.7|5948.7|5942.7|0
1619086300000|2021-04-22 10:11:40|5949.4|5943.4|5948.7|5942.7|5950.1|5944.1|5948.7|5942.7|2
1619086310000|2021-04-22 10:11:50|5948.4|5942.4|5949.4|5943.4|5949.4|5943.4|5948.1|5942.1|1
1619086320000|2021-04-22 10:12:00|5948.9|5942.9|5948.4|5942.4|5949.4|5943.4|5948.4|5942.4|0
1619086330000|2021-04-22 10:12:10|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|1
1619086340000|2021-04-22 10:12:20|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1619086350000|2021-04-22 10:12:30|5949.6|5943.6|5951.4|5945.4|5951.4|5945.4|5949.6|5943.6|0
1619086380000|2021-04-22 10:13:00|5950.4|5944.4|5949.4|5943.4|5950.9|5944.9|5949.4|5943.4|0
1619086390000|2021-04-22 10:13:10|5949.7|5943.7|5950.4|5944.4|5950.4|5944.4|5949.7|5943.7|2
1619086400000|2021-04-22 10:13:20|5949.7|5943.7|5949|5943|5949.7|5943.7|5948.7|5942.7|4
1619086420000|2021-04-22 10:13:40|5949.2|5943.2|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|0
1619086430000|2021-04-22 10:13:50|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|5949.5|5943.5|0
1619086440000|2021-04-22 10:14:00|5949.4|5943.4|5947.7|5941.7|5949.4|5943.4|5947.7|5941.7|0
1619086450000|2021-04-22 10:14:10|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|2
1619086460000|2021-04-22 10:14:20|5944.4|5938.4|5944.2|5938.2|5944.5|5938.5|5943|5937|3
1619086470000|2021-04-22 10:14:30|5943.9|5937.9|5944.5|5938.5|5944.9|5938.9|5943.5|5937.5|0
1619086500000|2021-04-22 10:15:00|5945|5939|5945|5939|5945|5939|5944.4|5938.4|0
1619086510000|2021-04-22 10:15:10|5944.5|5938.5|5943.9|5937.9|5944.5|5938.5|5942.9|5936.9|5
1619086520000|2021-04-22 10:15:20|5944.9|5938.9|5945.9|5939.9|5945.9|5939.9|5944.9|5938.9|0
1619086530000|2021-04-22 10:15:30|5945.5|5939.5|5944.9|5938.9|5945.5|5939.5|5944.9|5938.9|2
1619086540000|2021-04-22 10:15:40|5944.7|5938.7|5943.9|5937.9|5944.7|5938.7|5943.9|5937.9|1
1619086550000|2021-04-22 10:15:50|5943.4|5937.4|5944.7|5938.7|5944.7|5938.7|5943.4|5937.4|1
1619086560000|2021-04-22 10:16:00|5944.5|5938.5|5943.9|5937.9|5944.5|5938.5|5943.9|5937.9|1
1619086570000|2021-04-22 10:16:10|5944.2|5938.2|5944.7|5938.7|5944.7|5938.7|5944.2|5938.2|1
1619086590000|2021-04-22 10:16:30|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1619086600000|2021-04-22 10:16:40|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1619086640000|2021-04-22 10:17:20|5944.9|5938.9|5945.9|5939.9|5945.9|5939.9|5944.9|5938.9|0
1619086650000|2021-04-22 10:17:30|5945.7|5939.7|5945.4|5939.4|5945.7|5939.7|5945.4|5939.4|0
1619086660000|2021-04-22 10:17:40|5944.7|5938.7|5942.2|5936.2|5944.7|5938.7|5942.2|5936.2|15
1619086670000|2021-04-22 10:17:50|5941.7|5935.7|5942.2|5936.2|5942.2|5936.2|5941.7|5935.7|0
1619086680000|2021-04-22 10:18:00|5941.9|5935.9|5941.4|5935.4|5941.9|5935.9|5941.4|5935.4|1
1619086690000|2021-04-22 10:18:10|5940.9|5934.9|5941.2|5935.2|5941.7|5935.7|5940.9|5934.9|0
1619086700000|2021-04-22 10:18:20|5940.9|5934.9|5942.2|5936.2|5942.2|5936.2|5940.7|5934.7|2
1619086720000|2021-04-22 10:18:40|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.2|5936.2|0
1619086730000|2021-04-22 10:18:50|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1619086740000|2021-04-22 10:19:00|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|0
1619086760000|2021-04-22 10:19:20|5941.7|5935.7|5942.7|5936.7|5942.9|5936.9|5941.7|5935.7|0
1619086770000|2021-04-22 10:19:30|5942.5|5936.5|5941.7|5935.7|5942.5|5936.5|5941.7|5935.7|0
1619086790000|2021-04-22 10:19:50|5942.2|5936.2|5941.7|5935.7|5942.2|5936.2|5941.7|5935.7|0
1619086800000|2021-04-22 10:20:00|5941.5|5935.5|5941.2|5935.2|5941.5|5935.5|5941.2|5935.2|0
1619086810000|2021-04-22 10:20:10|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|0
1619086820000|2021-04-22 10:20:20|5941.7|5935.7|5941.5|5935.5|5941.7|5935.7|5941.5|5935.5|1
1619086850000|2021-04-22 10:20:50|5942.2|5936.2|5943.2|5937.2|5943.2|5937.2|5941.9|5935.9|0
1619086860000|2021-04-22 10:21:00|5943|5937|5943.5|5937.5|5943.7|5937.7|5943|5937|0
1619086870000|2021-04-22 10:21:10|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1619086880000|2021-04-22 10:21:20|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1619086890000|2021-04-22 10:21:30|5943|5937|5943|5937|5943|5937|5943|5937|0
1619086900000|2021-04-22 10:21:40|5943.4|5937.4|5943|5937|5943.5|5937.5|5943|5937|0
1619086910000|2021-04-22 10:21:50|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|5943.5|5937.5|0
1619086920000|2021-04-22 10:22:00|5943.2|5937.2|5944.5|5938.5|5945|5939|5943.2|5937.2|1
1619086940000|2021-04-22 10:22:20|5944|5938|5943.7|5937.7|5944|5938|5943.7|5937.7|2
1619086950000|2021-04-22 10:22:30|5943.2|5937.2|5944|5938|5944.2|5938.2|5943.2|5937.2|0
1619086960000|2021-04-22 10:22:40|5942.4|5936.4|5941.9|5935.9|5942.4|5936.4|5941.9|5935.9|1
1619086980000|2021-04-22 10:23:00|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|5941.2|5935.2|0
1619086990000|2021-04-22 10:23:10|5941.5|5935.5|5941.2|5935.2|5941.5|5935.5|5941.2|5935.2|0
1619087000000|2021-04-22 10:23:20|5941.9|5935.9|5941.7|5935.7|5941.9|5935.9|5941.7|5935.7|4
1619087030000|2021-04-22 10:23:50|5941.5|5935.5|5941.2|5935.2|5941.5|5935.5|5941.2|5935.2|0
1619087040000|2021-04-22 10:24:00|5941|5935|5941.5|5935.5|5941.5|5935.5|5941|5935|0
1619087050000|2021-04-22 10:24:10|5942.5|5936.5|5943.2|5937.2|5943.2|5937.2|5942.5|5936.5|1
1619087060000|2021-04-22 10:24:20|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1619087070000|2021-04-22 10:24:30|5943.2|5937.2|5942.9|5936.9|5945.2|5939.2|5942.9|5936.9|12
1619087080000|2021-04-22 10:24:40|5941.9|5935.9|5942.4|5936.4|5942.4|5936.4|5941.9|5935.9|0
1619087090000|2021-04-22 10:24:50|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|5942.7|5936.7|0
1619087100000|2021-04-22 10:25:00|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1619087110000|2021-04-22 10:25:10|5942.2|5936.2|5943.2|5937.2|5944.2|5938.2|5942.2|5936.2|1
1619087120000|2021-04-22 10:25:20|5942.9|5936.9|5943.2|5937.2|5943.2|5937.2|5942.9|5936.9|0
1619087130000|2021-04-22 10:25:30|5942.8|5936.8|5943.2|5937.2|5943.2|5937.2|5942.8|5936.8|0
1619087140000|2021-04-22 10:25:40|5943.3|5937.3|5943.3|5937.3|5943.7|5937.7|5943.2|5937.2|0
1619087150000|2021-04-22 10:25:50|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.7|5937.7|0
1619087160000|2021-04-22 10:26:00|5943.3|5937.3|5945.3|5939.3|5945.3|5939.3|5943.3|5937.3|0
1619087170000|2021-04-22 10:26:10|5945|5939|5945.5|5939.5|5945.5|5939.5|5944.8|5938.8|0
1619087180000|2021-04-22 10:26:20|5944.2|5938.2|5944.5|5938.5|5944.5|5938.5|5944.2|5938.2|1
1619087190000|2021-04-22 10:26:30|5945|5939|5945|5939|5945|5939|5945|5939|0
1619087210000|2021-04-22 10:26:50|5944.7|5938.7|5944.7|5938.7|5945|5939|5944.7|5938.7|1
1619087220000|2021-04-22 10:27:00|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1619087230000|2021-04-22 10:27:10|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|0
1619087240000|2021-04-22 10:27:20|5945|5939|5945.2|5939.2|5945.2|5939.2|5944.2|5938.2|0
1619087250000|2021-04-22 10:27:30|5945.5|5939.5|5945.8|5939.8|5946.7|5940.7|5945.2|5939.2|1
1619087260000|2021-04-22 10:27:40|5945.2|5939.2|5945|5939|5945.2|5939.2|5944.5|5938.5|0
1619087280000|2021-04-22 10:28:00|5944.7|5938.7|5944.5|5938.5|5944.7|5938.7|5944.5|5938.5|0
1619087290000|2021-04-22 10:28:10|5944.7|5938.7|5946.3|5940.3|5946.3|5940.3|5944.7|5938.7|0
1619087310000|2021-04-22 10:28:30|5946.7|5940.7|5947.5|5941.5|5947.5|5941.5|5946.7|5940.7|7
1619087320000|2021-04-22 10:28:40|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|0
1619087330000|2021-04-22 10:28:50|5947.7|5941.7|5947.8|5941.8|5947.8|5941.8|5947.7|5941.7|1
1619087340000|2021-04-22 10:29:00|5948|5942|5947.3|5941.3|5948.3|5942.3|5947.3|5941.3|0
1619087360000|2021-04-22 10:29:20|5947|5941|5947|5941|5947|5941|5947|5941|0
1619087370000|2021-04-22 10:29:30|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|0
1619087380000|2021-04-22 10:29:40|5947.5|5941.5|5946|5940|5947.5|5941.5|5946|5940|0
1619087390000|2021-04-22 10:29:50|5946.7|5940.7|5946.5|5940.5|5946.7|5940.7|5946.5|5940.5|0
1619087400000|2021-04-22 10:30:00|5945.8|5939.8|5946.5|5940.5|5946.5|5940.5|5945.8|5939.8|1
1619087410000|2021-04-22 10:30:10|5946.8|5940.8|5946.8|5940.8|5947.3|5941.3|5946.8|5940.8|0
1619087420000|2021-04-22 10:30:20|5946.5|5940.5|5945.8|5939.8|5946.5|5940.5|5945.8|5939.8|0
1619087430000|2021-04-22 10:30:30|5945.3|5939.3|5945.5|5939.5|5945.5|5939.5|5945.3|5939.3|0
1619087460000|2021-04-22 10:31:00|5945.8|5939.8|5946|5940|5946|5940|5945.8|5939.8|0
1619087470000|2021-04-22 10:31:10|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1619087480000|2021-04-22 10:31:20|5946|5940|5945.5|5939.5|5946|5940|5945.5|5939.5|0
1619087500000|2021-04-22 10:31:40|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|5945.8|5939.8|0
1619087510000|2021-04-22 10:31:50|5946.8|5940.8|5946.1|5940.1|5947.3|5941.3|5946.1|5940.1|1
1619087520000|2021-04-22 10:32:00|5946.3|5940.3|5946.5|5940.5|5946.5|5940.5|5946.3|5940.3|0
1619087530000|2021-04-22 10:32:10|5946.7|5940.7|5947|5941|5947|5941|5946.5|5940.5|0
1619087540000|2021-04-22 10:32:20|5947.3|5941.3|5948.5|5942.5|5948.5|5942.5|5947.3|5941.3|2
1619087550000|2021-04-22 10:32:30|5949.1|5943.1|5950|5944|5950|5944|5948.8|5942.8|1
1619087560000|2021-04-22 10:32:40|5949.5|5943.5|5949.8|5943.8|5949.8|5943.8|5949.3|5943.3|0
1619087570000|2021-04-22 10:32:50|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|5949.6|5943.6|0
1619087580000|2021-04-22 10:33:00|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|1
1619087590000|2021-04-22 10:33:10|5949.1|5943.1|5949.6|5943.6|5949.6|5943.6|5948.8|5942.8|0
1619087600000|2021-04-22 10:33:20|5949.8|5943.8|5950.5|5944.5|5950.5|5944.5|5949.8|5943.8|0
1619087610000|2021-04-22 10:33:30|5950.8|5944.8|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|0
1619087620000|2021-04-22 10:33:40|5950|5944|5949.8|5943.8|5950|5944|5949.8|5943.8|0
1619087630000|2021-04-22 10:33:50|5949.6|5943.6|5950.1|5944.1|5950.1|5944.1|5949.3|5943.3|2
1619087640000|2021-04-22 10:34:00|5949.8|5943.8|5949.1|5943.1|5950|5944|5949.1|5943.1|1
1619087650000|2021-04-22 10:34:10|5948.8|5942.8|5950.5|5944.5|5950.6|5944.6|5948.8|5942.8|0
1619087670000|2021-04-22 10:34:30|5950.6|5944.6|5951.1|5945.1|5951.1|5945.1|5950.6|5944.6|0
1619087680000|2021-04-22 10:34:40|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1619087690000|2021-04-22 10:34:50|5951.6|5945.6|5951.3|5945.3|5952.1|5946.1|5951.3|5945.3|0
1619087700000|2021-04-22 10:35:00|5951|5945|5951|5945|5951|5945|5951|5945|2
1619087720000|2021-04-22 10:35:20|||||||||33
1619087730000|2021-04-22 10:35:30|5950.5|5944.5|5950.5|5944.5|5950.5|5944.5|5950.1|5944.1|56
1619087750000|2021-04-22 10:35:50|5950.6|5944.6|5951|5945|5951.3|5945.3|5950.6|5944.6|0
1619087760000|2021-04-22 10:36:00|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5949.8|5943.8|0
1619087770000|2021-04-22 10:36:10|5950.3|5944.3|5950.5|5944.5|5950.5|5944.5|5950.3|5944.3|0
1619087820000|2021-04-22 10:37:00|5950.8|5944.8|5951|5945|5951|5945|5950.8|5944.8|0
1619087830000|2021-04-22 10:37:10|5951.1|5945.1|5951.5|5945.5|5951.5|5945.5|5951.1|5945.1|0
1619087850000|2021-04-22 10:37:30|5951|5945|5951.5|5945.5|5951.5|5945.5|5950.6|5944.6|1
1619087870000|2021-04-22 10:37:50|5951.6|5945.6|5951.6|5945.6|5951.6|5945.6|5951.5|5945.5|0
1619087880000|2021-04-22 10:38:00|5951.8|5945.8|5952.5|5946.5|5952.6|5946.6|5951.8|5945.8|0
1619087890000|2021-04-22 10:38:10|5953.1|5947.1|5953.6|5947.6|5953.6|5947.6|5953.1|5947.1|7
1619087910000|2021-04-22 10:38:30|||||||||1
1619087920000|2021-04-22 10:38:40|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|1
1619087930000|2021-04-22 10:38:50|5953.6|5947.6|5954|5948|5954|5948|5953.6|5947.6|0
1619087940000|2021-04-22 10:39:00|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|5953.6|5947.6|0
1619087960000|2021-04-22 10:39:20|5953.5|5947.5|5955.3|5949.3|5955.3|5949.3|5953.5|5947.5|11
1619087970000|2021-04-22 10:39:30|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1619087980000|2021-04-22 10:39:40|5954.3|5948.3|5955.1|5949.1|5955.1|5949.1|5954.3|5948.3|2
1619087990000|2021-04-22 10:39:50|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1619088000000|2021-04-22 10:40:00|5955.1|5949.1|5955|5949|5955.1|5949.1|5955|5949|0
1619088010000|2021-04-22 10:40:10|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|5954.6|5948.6|0
1619088020000|2021-04-22 10:40:20|5954.3|5948.3|5952.6|5946.6|5954.3|5948.3|5952.6|5946.6|6
1619088030000|2021-04-22 10:40:30|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|5952.3|5946.3|0
1619088040000|2021-04-22 10:40:40|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|2
1619088050000|2021-04-22 10:40:50|5953.6|5947.6|5952.8|5946.8|5953.6|5947.6|5952.8|5946.8|0
1619088080000|2021-04-22 10:41:20|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|9
1619088090000|2021-04-22 10:41:30|5952.3|5946.3|5952.8|5946.8|5952.8|5946.8|5952.3|5946.3|1
1619088100000|2021-04-22 10:41:40|5953.3|5947.3|5952.6|5946.6|5953.3|5947.3|5952.6|5946.6|8
1619088110000|2021-04-22 10:41:50|5952.4|5946.4|5952.8|5946.8|5952.8|5946.8|5952.4|5946.4|0
1619088120000|2021-04-22 10:42:00|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|5952.6|5946.6|1
1619088130000|2021-04-22 10:42:10|5952.8|5946.8|5952.5|5946.5|5952.8|5946.8|5952.5|5946.5|11
1619088140000|2021-04-22 10:42:20|5952.3|5946.3|5952.5|5946.5|5952.5|5946.5|5952.3|5946.3|0
1619088150000|2021-04-22 10:42:30|5952.3|5946.3|5951.5|5945.5|5952.3|5946.3|5951.5|5945.5|0
1619088160000|2021-04-22 10:42:40|5952|5946|5952.5|5946.5|5952.5|5946.5|5951.5|5945.5|0
1619088170000|2021-04-22 10:42:50|5952.1|5946.1|5950.6|5944.6|5952.1|5946.1|5950.6|5944.6|0
1619088180000|2021-04-22 10:43:00|5951.6|5945.6|5951|5945|5951.6|5945.6|5951|5945|1
1619088190000|2021-04-22 10:43:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|0
1619088210000|2021-04-22 10:43:30|5950.5|5944.5|5949.6|5943.6|5950.5|5944.5|5949.6|5943.6|0
1619088220000|2021-04-22 10:43:40|5950|5944|5950|5944|5950|5944|5950|5944|0
1619088230000|2021-04-22 10:43:50|5949.6|5943.6|5947.1|5941.1|5949.6|5943.6|5947.1|5941.1|2
1619088240000|2021-04-22 10:44:00|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|5946.6|5940.6|1
1619088260000|2021-04-22 10:44:20|5946.8|5940.8|5948.8|5942.8|5948.8|5942.8|5946.8|5940.8|2
1619088270000|2021-04-22 10:44:30|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|5949.1|5943.1|0
1619088280000|2021-04-22 10:44:40|5948.6|5942.6|5947.6|5941.6|5948.6|5942.6|5947.6|5941.6|0
1619088290000|2021-04-22 10:44:50|5947.8|5941.8|5947.3|5941.3|5947.8|5941.8|5947.3|5941.3|50
1619088300000|2021-04-22 10:45:00|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|5947.4|5941.4|52
1619088310000|2021-04-22 10:45:10|5947.3|5941.3|5947.4|5941.4|5947.4|5941.4|5947.3|5941.3|1
1619088320000|2021-04-22 10:45:20|||||||||1
1619088330000|2021-04-22 10:45:30|5947.3|5941.3|5946.4|5940.4|5947.3|5941.3|5946.4|5940.4|0
1619088340000|2021-04-22 10:45:40|5946.1|5940.1|5947.4|5941.4|5947.4|5941.4|5946.1|5940.1|1
1619088350000|2021-04-22 10:45:50|5946.8|5940.8|5946.4|5940.4|5946.8|5940.8|5946.4|5940.4|2
1619088360000|2021-04-22 10:46:00|5946.3|5940.3|5945.9|5939.9|5946.3|5940.3|5945.9|5939.9|0
1619088380000|2021-04-22 10:46:20|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|0
1619088390000|2021-04-22 10:46:30|5945.1|5939.1|5944.9|5938.9|5945.1|5939.1|5944.9|5938.9|0
1619088400000|2021-04-22 10:46:40|5944.8|5938.8|5944.9|5938.9|5944.9|5938.9|5944.1|5938.1|1
1619088420000|2021-04-22 10:47:00|5945.3|5939.3|5946.6|5940.6|5946.8|5940.8|5945.3|5939.3|2
1619088430000|2021-04-22 10:47:10|5946.3|5940.3|5946.1|5940.1|5946.3|5940.3|5945.9|5939.9|1
1619088440000|2021-04-22 10:47:20|5945.8|5939.8|5945.1|5939.1|5945.8|5939.8|5945.1|5939.1|0
1619088450000|2021-04-22 10:47:30|5944.8|5938.8|5946.6|5940.6|5946.6|5940.6|5944.8|5938.8|0
1619088460000|2021-04-22 10:47:40|5946.8|5940.8|5947.6|5941.6|5947.6|5941.6|5946.8|5940.8|2
1619088470000|2021-04-22 10:47:50|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1619088480000|2021-04-22 10:48:00|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|5947.3|5941.3|2
1619088490000|2021-04-22 10:48:10|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|5946.9|5940.9|1
1619088500000|2021-04-22 10:48:20|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|5947.1|5941.1|1
1619088520000|2021-04-22 10:48:40|5946.9|5940.9|5944.6|5938.6|5946.9|5940.9|5944.6|5938.6|0
1619088530000|2021-04-22 10:48:50|5944.3|5938.3|5942.6|5936.6|5944.3|5938.3|5942.6|5936.6|1
1619088540000|2021-04-22 10:49:00|5942.9|5936.9|5943.9|5937.9|5943.9|5937.9|5942.9|5936.9|0
1619088550000|2021-04-22 10:49:10|5944.9|5938.9|5945.3|5939.3|5945.3|5939.3|5944.9|5938.9|0
1619088560000|2021-04-22 10:49:20|5944.6|5938.6|5943.6|5937.6|5944.9|5938.9|5943.6|5937.6|0
1619088570000|2021-04-22 10:49:30|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|1
1619088580000|2021-04-22 10:49:40|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|5942.6|5936.6|0
1619088590000|2021-04-22 10:49:50|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|2
1619088600000|2021-04-22 10:50:00|5943.8|5937.8|5944.1|5938.1|5944.1|5938.1|5943.8|5937.8|2
1619088620000|2021-04-22 10:50:20|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|10
1619088630000|2021-04-22 10:50:30|5943.4|5937.4|5940.1|5934.1|5943.4|5937.4|5940.1|5934.1|4
1619088640000|2021-04-22 10:50:40|5939.9|5933.9|5939.8|5933.8|5939.9|5933.9|5939.8|5933.8|0
1619088650000|2021-04-22 10:50:50|5939.9|5933.9|5941.3|5935.3|5941.3|5935.3|5939.9|5933.9|0
1619088660000|2021-04-22 10:51:00|5941.1|5935.1|5940.8|5934.8|5941.1|5935.1|5940.8|5934.8|0
1619088670000|2021-04-22 10:51:10|5939.9|5933.9|5940.4|5934.4|5940.4|5934.4|5939.3|5933.3|1
1619088680000|2021-04-22 10:51:20|5939.9|5933.9|5940.3|5934.3|5940.3|5934.3|5939.8|5933.8|1
1619088690000|2021-04-22 10:51:30|5940.4|5934.4|5940.8|5934.8|5940.8|5934.8|5940.3|5934.3|0
1619088700000|2021-04-22 10:51:40|5940.4|5934.4|5939.8|5933.8|5940.4|5934.4|5939.8|5933.8|0
1619088710000|2021-04-22 10:51:50|5939.6|5933.6|5939.4|5933.4|5939.6|5933.6|5939.3|5933.3|2
1619088720000|2021-04-22 10:52:00|5939.3|5933.3|5938.9|5932.9|5939.3|5933.3|5938.9|5932.9|3
1619088730000|2021-04-22 10:52:10|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|2
1619088740000|2021-04-22 10:52:20|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1619088750000|2021-04-22 10:52:30|5940.8|5934.8|5940.4|5934.4|5940.8|5934.8|5940.4|5934.4|0
1619088760000|2021-04-22 10:52:40|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|1
1619088770000|2021-04-22 10:52:50|5940.8|5934.8|5940.3|5934.3|5940.8|5934.8|5940.3|5934.3|0
1619088780000|2021-04-22 10:53:00|5940.6|5934.6|5939.8|5933.8|5940.6|5934.6|5939.8|5933.8|2
1619088790000|2021-04-22 10:53:10|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1619088800000|2021-04-22 10:53:20|||||||||3
1619088810000|2021-04-22 10:53:30|5939.6|5933.6|5939.4|5933.4|5940.3|5934.3|5939.4|5933.4|5
1619088820000|2021-04-22 10:53:40|||||||||1
1619088840000|2021-04-22 10:54:00|5939.3|5933.3|5938.9|5932.9|5939.3|5933.3|5938.9|5932.9|5
1619088850000|2021-04-22 10:54:10|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1619088860000|2021-04-22 10:54:20|||||||||1
1619088870000|2021-04-22 10:54:30|5940.1|5934.1|5940.3|5934.3|5940.3|5934.3|5940.1|5934.1|0
1619088880000|2021-04-22 10:54:40|5940.4|5934.4|5940.9|5934.9|5941.3|5935.3|5940.4|5934.4|0
1619088890000|2021-04-22 10:54:50|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|0
1619088900000|2021-04-22 10:55:00|5941.1|5935.1|5940.3|5934.3|5941.1|5935.1|5940.3|5934.3|0
1619088920000|2021-04-22 10:55:20|5941.9|5935.9|5941.8|5935.8|5941.9|5935.9|5941.3|5935.3|10
1619088930000|2021-04-22 10:55:30|5941.3|5935.3|5942.3|5936.3|5942.3|5936.3|5941.3|5935.3|12
1619088960000|2021-04-22 10:56:00|5942.4|5936.4|5942.4|5936.4|5942.7|5936.7|5942.2|5936.2|1
1619088970000|2021-04-22 10:56:10|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|5942.2|5936.2|0
1619088980000|2021-04-22 10:56:20|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1619088990000|2021-04-22 10:56:30|5942.2|5936.2|5941.9|5935.9|5942.2|5936.2|5941.9|5935.9|0
1619089010000|2021-04-22 10:56:50|5941.2|5935.2|5941.4|5935.4|5941.4|5935.4|5941.2|5935.2|2
1619089020000|2021-04-22 10:57:00|5941.7|5935.7|5941.1|5935.1|5941.7|5935.7|5941.1|5935.1|1
1619089030000|2021-04-22 10:57:10|5941.6|5935.6|5941.9|5935.9|5942.1|5936.1|5941.6|5935.6|3
1619089040000|2021-04-22 10:57:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|2
1619089060000|2021-04-22 10:57:40|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|2
1619089070000|2021-04-22 10:57:50|5943.1|5937.1|5942.9|5936.9|5943.1|5937.1|5942.9|5936.9|0
1619089090000|2021-04-22 10:58:10|5943.1|5937.1|5942.6|5936.6|5943.1|5937.1|5942.6|5936.6|0
1619089100000|2021-04-22 10:58:20|5941.6|5935.6|5941.2|5935.2|5941.6|5935.6|5941.2|5935.2|0
1619089110000|2021-04-22 10:58:30|5940.9|5934.9|5941.6|5935.6|5941.6|5935.6|5940.9|5934.9|0
1619089130000|2021-04-22 10:58:50|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1619089150000|2021-04-22 10:59:10|5942.1|5936.1|5941.9|5935.9|5942.2|5936.2|5941.9|5935.9|1
1619089160000|2021-04-22 10:59:20|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1619089170000|2021-04-22 10:59:30|5942.4|5936.4|5943.2|5937.2|5943.2|5937.2|5942.4|5936.4|0
1619089180000|2021-04-22 10:59:40|5943.9|5937.9|5944.2|5938.2|5944.4|5938.4|5943.6|5937.6|5
1619089190000|2021-04-22 10:59:50|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5944.9|5938.9|0
1619089200000|2021-04-22 11:00:00|5944.2|5938.2|5944.2|5938.2|5944.4|5938.4|5944.2|5938.2|7
1619089210000|2021-04-22 11:00:10|5943.2|5937.2|5942.6|5936.6|5943.2|5937.2|5942.6|5936.6|2
1619089220000|2021-04-22 11:00:20|5941.9|5935.9|5942.1|5936.1|5942.1|5936.1|5941.9|5935.9|0
1619089230000|2021-04-22 11:00:30|5941.7|5935.7|5940.4|5934.4|5941.7|5935.7|5940.1|5934.1|9
1619089240000|2021-04-22 11:00:40|5939.9|5933.9|5939.2|5933.2|5939.9|5933.9|5939.2|5933.2|17
1619089250000|2021-04-22 11:00:50|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|9
1619089260000|2021-04-22 11:01:00|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|5939.2|5933.2|2
1619089270000|2021-04-22 11:01:10|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|5939.6|5933.6|0
1619089310000|2021-04-22 11:01:50|5939.2|5933.2|5939.9|5933.9|5939.9|5933.9|5938.9|5932.9|9
1619089330000|2021-04-22 11:02:10|||||||||3
1619089350000|2021-04-22 11:02:30|5939.6|5933.6|5939.2|5933.2|5939.7|5933.7|5938.9|5932.9|6
1619089370000|2021-04-22 11:02:50|5939.4|5933.4|5935.9|5929.9|5939.4|5933.4|5935.9|5929.9|4
1619089380000|2021-04-22 11:03:00|5935.7|5929.7|5934.7|5928.7|5935.9|5929.9|5934.7|5928.7|2
1619089390000|2021-04-22 11:03:10|5934.4|5928.4|5934.1|5928.1|5934.4|5928.4|5933.9|5927.9|6
1619089400000|2021-04-22 11:03:20|5933.1|5927.1|5931.9|5925.9|5933.1|5927.1|5929.7|5923.7|6
1619089410000|2021-04-22 11:03:30|5932.2|5926.2|5931.9|5925.9|5932.2|5926.2|5931.6|5925.6|0
1619089420000|2021-04-22 11:03:40|5932.1|5926.1|5933.2|5927.2|5933.2|5927.2|5932.1|5926.1|1
1619089440000|2021-04-22 11:04:00|5933.9|5927.9|5933.7|5927.7|5933.9|5927.9|5932.7|5926.7|5
1619089450000|2021-04-22 11:04:10|5933.4|5927.4|5933.4|5927.4|5933.4|5927.4|5933|5927|0
1619089460000|2021-04-22 11:04:20|5933|5927|5932.4|5926.4|5933|5927|5932.4|5926.4|1
1619089470000|2021-04-22 11:04:30|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|5932.7|5926.7|0
1619089480000|2021-04-22 11:04:40|5933.4|5927.4|5933.9|5927.9|5933.9|5927.9|5933.4|5927.4|1
1619089500000|2021-04-22 11:05:00|5934|5928|5934|5928|5934|5928|5934|5928|0
1619089520000|2021-04-22 11:05:20|5934.2|5928.2|5936.2|5930.2|5936.2|5930.2|5934.2|5928.2|5
1619089530000|2021-04-22 11:05:30|5935.9|5929.9|5936.2|5930.2|5936.2|5930.2|5935.9|5929.9|5
1619089540000|2021-04-22 11:05:40|5936|5930|5935.7|5929.7|5936|5930|5935.7|5929.7|0
1619089550000|2021-04-22 11:05:50|5936|5930|5936|5930|5936|5930|5936|5930|0
1619089560000|2021-04-22 11:06:00|5935.5|5929.5|5935.4|5929.4|5935.5|5929.5|5935.2|5929.2|0
1619089570000|2021-04-22 11:06:10|5936|5930|5936|5930|5936|5930|5936|5930|0
1619089580000|2021-04-22 11:06:20|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|0
1619089590000|2021-04-22 11:06:30|5936.7|5930.7|5937.4|5931.4|5937.4|5931.4|5936.7|5930.7|1
1619089600000|2021-04-22 11:06:40|5937.2|5931.2|5937.7|5931.7|5937.7|5931.7|5937.2|5931.2|0
1619089610000|2021-04-22 11:06:50|5937.2|5931.2|5935.7|5929.7|5937.2|5931.2|5935.7|5929.7|1
1619089630000|2021-04-22 11:07:10|5935.5|5929.5|5936.4|5930.4|5936.4|5930.4|5935.2|5929.2|2
1619089640000|2021-04-22 11:07:20|5937|5931|5936.7|5930.7|5937|5931|5936.7|5930.7|0
1619089650000|2021-04-22 11:07:30|5936.4|5930.4|5936.2|5930.2|5936.4|5930.4|5936.2|5930.2|4
1619089660000|2021-04-22 11:07:40|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|10
1619089670000|2021-04-22 11:07:50|5935|5929|5935|5929|5935|5929|5935|5929|1
1619089700000|2021-04-22 11:08:20|5935.2|5929.2|5936.7|5930.7|5936.7|5930.7|5935.2|5929.2|1
1619089710000|2021-04-22 11:08:30|5937.2|5931.2|5937.9|5931.9|5937.9|5931.9|5937.2|5931.2|1
1619089720000|2021-04-22 11:08:40|5938.4|5932.4|5939.7|5933.7|5939.7|5933.7|5938.4|5932.4|1
1619089740000|2021-04-22 11:09:00|5939.2|5933.2|5937.4|5931.4|5939.2|5933.2|5937.4|5931.4|2
1619089750000|2021-04-22 11:09:10|5937.2|5931.2|5936|5930|5937.2|5931.2|5936|5930|2
1619089760000|2021-04-22 11:09:20|||||||||1
1619089770000|2021-04-22 11:09:30|5936.4|5930.4|5938.2|5932.2|5938.2|5932.2|5936.4|5930.4|1
1619089790000|2021-04-22 11:09:50|5938|5932|5938.2|5932.2|5938.2|5932.2|5938|5932|0
1619089800000|2021-04-22 11:10:00|5938.5|5932.5|5938|5932|5938.5|5932.5|5938|5932|0
1619089810000|2021-04-22 11:10:10|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1619089820000|2021-04-22 11:10:20|5937.4|5931.4|5937.9|5931.9|5937.9|5931.9|5937.4|5931.4|0
1619089830000|2021-04-22 11:10:30|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|1
1619089840000|2021-04-22 11:10:40|5938.7|5932.7|5938.7|5932.7|5939.2|5933.2|5938.7|5932.7|0
1619089850000|2021-04-22 11:10:50|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1619089860000|2021-04-22 11:11:00|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|5938.2|5932.2|1
1619089880000|2021-04-22 11:11:20|5936.9|5930.9|5935.9|5929.9|5936.9|5930.9|5935.9|5929.9|2
1619089910000|2021-04-22 11:11:50|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|0
1619089930000|2021-04-22 11:12:10|5936.3|5930.3|5937|5931|5937|5931|5936.3|5930.3|0
1619089940000|2021-04-22 11:12:20|5936.8|5930.8|5934.3|5928.3|5936.8|5930.8|5934.3|5928.3|4
1619089950000|2021-04-22 11:12:30|||||||||1
1619089980000|2021-04-22 11:13:00|5935.5|5929.5|5935.8|5929.8|5935.8|5929.8|5935.5|5929.5|0
1619090000000|2021-04-22 11:13:20|5933.9|5927.9|5935.5|5929.5|5935.5|5929.5|5933.9|5927.9|2
1619090010000|2021-04-22 11:13:30|5935.3|5929.3|5935.5|5929.5|5935.5|5929.5|5935.3|5929.3|0
1619090030000|2021-04-22 11:13:50|5935.7|5929.7|5934.9|5928.9|5935.7|5929.7|5934.9|5928.9|0
1619090050000|2021-04-22 11:14:10|||||||||2
1619090090000|2021-04-22 11:14:50|5935.4|5929.4|5934.5|5928.5|5935.4|5929.4|5934.5|5928.5|2
1619090100000|2021-04-22 11:15:00|5935.2|5929.2|5938|5932|5939.2|5933.2|5935.2|5929.2|2
1619090110000|2021-04-22 11:15:10|5937.7|5931.7|5938.3|5932.3|5938.3|5932.3|5937.7|5931.7|1
1619090120000|2021-04-22 11:15:20|5938.2|5932.2|5939.8|5933.8|5939.8|5933.8|5937.2|5931.2|9
1619090130000|2021-04-22 11:15:30|5939.7|5933.7|5939.8|5933.8|5939.8|5933.8|5939.7|5933.7|0
1619090140000|2021-04-22 11:15:40|5939.5|5933.5|5939.2|5933.2|5939.5|5933.5|5939.2|5933.2|0
1619090150000|2021-04-22 11:15:50|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|3
1619090160000|2021-04-22 11:16:00|5939.7|5933.7|5938.5|5932.5|5939.7|5933.7|5938.5|5932.5|3
1619090170000|2021-04-22 11:16:10|5938.8|5932.8|5937.5|5931.5|5938.8|5932.8|5937.5|5931.5|0
1619090180000|2021-04-22 11:16:20|5937.7|5931.7|5937.7|5931.7|5938|5932|5937.5|5931.5|1
1619090190000|2021-04-22 11:16:30|5937.3|5931.3|5937.2|5931.2|5938.2|5932.2|5936.8|5930.8|13
1619090200000|2021-04-22 11:16:40|5936.7|5930.7|5936.8|5930.8|5936.8|5930.8|5936.7|5930.7|0
1619090210000|2021-04-22 11:16:50|5937.5|5931.5|5937.5|5931.5|5938|5932|5937.5|5931.5|4
1619090220000|2021-04-22 11:17:00|5937.3|5931.3|5937.2|5931.2|5937.3|5931.3|5937.2|5931.2|14
1619090240000|2021-04-22 11:17:20|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|0
1619090250000|2021-04-22 11:17:30|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|5936.7|5930.7|0
1619090280000|2021-04-22 11:18:00|5937.2|5931.2|5938.3|5932.3|5938.3|5932.3|5936.7|5930.7|1
1619090300000|2021-04-22 11:18:20|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1619090340000|2021-04-22 11:19:00|5938.2|5932.2|5938.8|5932.8|5939.2|5933.2|5938.2|5932.2|2
1619090350000|2021-04-22 11:19:10|5938.7|5932.7|5938.7|5932.7|5938.8|5932.8|5938.7|5932.7|0
1619090370000|2021-04-22 11:19:30|5938.3|5932.3|5938.5|5932.5|5938.5|5932.5|5938.3|5932.3|0
1619090380000|2021-04-22 11:19:40|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|5938.7|5932.7|0
1619090390000|2021-04-22 11:19:50|5938.2|5932.2|5938.5|5932.5|5938.5|5932.5|5938|5932|3
1619090400000|2021-04-22 11:20:00|5938.6|5932.6|5939.5|5933.5|5940.1|5934.1|5938.6|5932.6|4
1619090410000|2021-04-22 11:20:10|5939.1|5933.1|5939|5933|5939.1|5933.1|5939|5933|1
1619090420000|2021-04-22 11:20:20|5938.8|5932.8|5938.5|5932.5|5938.8|5932.8|5938.5|5932.5|0
1619090430000|2021-04-22 11:20:30|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|0
1619090440000|2021-04-22 11:20:40|5938.5|5932.5|5939.5|5933.5|5939.5|5933.5|5938.5|5932.5|0
1619090510000|2021-04-22 11:21:50|5940|5934|5940|5934|5940|5934|5940|5934|0
1619090520000|2021-04-22 11:22:00|5939.3|5933.3|5942.8|5936.8|5942.8|5936.8|5939|5933|4
1619090530000|2021-04-22 11:22:10|5942.1|5936.1|5941.3|5935.3|5942.1|5936.1|5940.8|5934.8|0
1619090550000|2021-04-22 11:22:30|5941.8|5935.8|5941.5|5935.5|5941.8|5935.8|5941.5|5935.5|0
1619090560000|2021-04-22 11:22:40|5941.3|5935.3|5941.1|5935.1|5941.6|5935.6|5939.8|5933.8|0
1619090570000|2021-04-22 11:22:50|5941|5935|5939.1|5933.1|5941|5935|5939.1|5933.1|0
1619090590000|2021-04-22 11:23:10|5939.3|5933.3|5939.1|5933.1|5939.3|5933.3|5938.5|5932.5|0
1619090600000|2021-04-22 11:23:20|5939.5|5933.5|5939|5933|5939.5|5933.5|5939|5933|2
1619090610000|2021-04-22 11:23:30|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1619090620000|2021-04-22 11:23:40|5939|5933|5938.8|5932.8|5939|5933|5938.8|5932.8|0
1619090630000|2021-04-22 11:23:50|5939|5933|5940.1|5934.1|5940.1|5934.1|5938.8|5932.8|5
1619090640000|2021-04-22 11:24:00|5940|5934|5940.1|5934.1|5940.3|5934.3|5939.1|5933.1|5
1619090660000|2021-04-22 11:24:20|5940.5|5934.5|5940.1|5934.1|5940.5|5934.5|5940.1|5934.1|15
1619090670000|2021-04-22 11:24:30|5939.8|5933.8|5940.3|5934.3|5940.3|5934.3|5939.8|5933.8|2
1619090680000|2021-04-22 11:24:40|5940.4|5934.4|5941.6|5935.6|5941.8|5935.8|5940.4|5934.4|1
1619090690000|2021-04-22 11:24:50|5940.9|5934.9|5940.1|5934.1|5940.9|5934.9|5940.1|5934.1|0
1619090740000|2021-04-22 11:25:40|5939.6|5933.6|5939.1|5933.1|5939.6|5933.6|5939.1|5933.1|0
1619090750000|2021-04-22 11:25:50|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|0
1619090760000|2021-04-22 11:26:00|5939.6|5933.6|5939.8|5933.8|5939.8|5933.8|5939.6|5933.6|0
1619090770000|2021-04-22 11:26:10|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|5940.8|5934.8|0
1619090780000|2021-04-22 11:26:20|5940.5|5934.5|5940.5|5934.5|5940.8|5934.8|5940.5|5934.5|0
1619090790000|2021-04-22 11:26:30|5940|5934|5940|5934|5940|5934|5940|5934|0
1619090820000|2021-04-22 11:27:00|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1619090830000|2021-04-22 11:27:10|5941.3|5935.3|5941|5935|5941.3|5935.3|5941|5935|0
1619090840000|2021-04-22 11:27:20|5940.6|5934.6|5940.5|5934.5|5940.6|5934.6|5940.5|5934.5|0
1619090850000|2021-04-22 11:27:30|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1619090870000|2021-04-22 11:27:50|5940|5934|5940|5934|5940|5934|5940|5934|0
1619090880000|2021-04-22 11:28:00|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1619090910000|2021-04-22 11:28:30|5939.6|5933.6|5939.9|5933.9|5939.9|5933.9|5939.6|5933.6|0
1619090930000|2021-04-22 11:28:50|5940.4|5934.4|5940.4|5934.4|5940.8|5934.8|5940.4|5934.4|0
1619090940000|2021-04-22 11:29:00|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|0
1619090960000|2021-04-22 11:29:20|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|5940.1|5934.1|0
1619090970000|2021-04-22 11:29:30|5939.9|5933.9|5939.3|5933.3|5939.9|5933.9|5939.3|5933.3|1
1619091000000|2021-04-22 11:30:00|5939.1|5933.1|5938.8|5932.8|5939.1|5933.1|5938.8|5932.8|0
1619091010000|2021-04-22 11:30:10|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1619091020000|2021-04-22 11:30:20|5938.9|5932.9|5939.1|5933.1|5939.1|5933.1|5938.6|5932.6|0
1619091030000|2021-04-22 11:30:30|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1619091040000|2021-04-22 11:30:40|5938.6|5932.6|5938.1|5932.1|5938.6|5932.6|5938.1|5932.1|0
1619091060000|2021-04-22 11:31:00|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1619091070000|2021-04-22 11:31:10|5938.1|5932.1|5937.3|5931.3|5938.1|5932.1|5937.3|5931.3|0
1619091080000|2021-04-22 11:31:20|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|5937.1|5931.1|0
1619091090000|2021-04-22 11:31:30|5935.9|5929.9|5937.1|5931.1|5937.1|5931.1|5935.9|5929.9|1
1619091100000|2021-04-22 11:31:40|5937.3|5931.3|5937.6|5931.6|5937.6|5931.6|5937.3|5931.3|1
1619091120000|2021-04-22 11:32:00|5937.4|5931.4|5937.4|5931.4|5938.1|5932.1|5937.3|5931.3|0
1619091130000|2021-04-22 11:32:10|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1619091150000|2021-04-22 11:32:30|5937.1|5931.1|5937.6|5931.6|5937.6|5931.6|5937.1|5931.1|1
1619091160000|2021-04-22 11:32:40|5937.8|5931.8|5938.6|5932.6|5938.6|5932.6|5937.8|5931.8|0
1619091170000|2021-04-22 11:32:50|5938.2|5932.2|5938.6|5932.6|5938.6|5932.6|5938.2|5932.2|0
1619091180000|2021-04-22 11:33:00|5938.1|5932.1|5937.6|5931.6|5938.1|5932.1|5937.6|5931.6|2
1619091190000|2021-04-22 11:33:10|5937.7|5931.7|5937.7|5931.7|5938.1|5932.1|5937.4|5931.4|4
1619091200000|2021-04-22 11:33:20|5937.4|5931.4|5937.7|5931.7|5937.7|5931.7|5937.4|5931.4|0
1619091220000|2021-04-22 11:33:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1619091230000|2021-04-22 11:33:50|5938.1|5932.1|5937.9|5931.9|5938.1|5932.1|5937.9|5931.9|0
1619091240000|2021-04-22 11:34:00|5938.2|5932.2|5937.9|5931.9|5938.2|5932.2|5937.9|5931.9|0
1619091260000|2021-04-22 11:34:20|5938.4|5932.4|5938.6|5932.6|5938.6|5932.6|5938.4|5932.4|0
1619091310000|2021-04-22 11:35:10|5938.2|5932.2|5939.6|5933.6|5939.6|5933.6|5938.2|5932.2|0
1619091320000|2021-04-22 11:35:20|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|5939.1|5933.1|0
1619091330000|2021-04-22 11:35:30|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|1
1619091340000|2021-04-22 11:35:40|5937.6|5931.6|5937.2|5931.2|5938.4|5932.4|5937.1|5931.1|7
1619091350000|2021-04-22 11:35:50|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|1
1619091360000|2021-04-22 11:36:00|5937.4|5931.4|5936.6|5930.6|5937.6|5931.6|5936.2|5930.2|6
1619091380000|2021-04-22 11:36:20|5936.2|5930.2|5935.6|5929.6|5936.2|5930.2|5935.6|5929.6|1
1619091400000|2021-04-22 11:36:40|5935.1|5929.1|5933.6|5927.6|5935.1|5929.1|5933.4|5927.4|8
1619091410000|2021-04-22 11:36:50|5933.7|5927.7|5934.1|5928.1|5934.1|5928.1|5933.7|5927.7|0
1619091420000|2021-04-22 11:37:00|5933.2|5927.2|5934.1|5928.1|5934.1|5928.1|5933.2|5927.2|0
1619091430000|2021-04-22 11:37:10|5933.9|5927.9|5933.2|5927.2|5933.9|5927.9|5933.2|5927.2|0
1619091440000|2021-04-22 11:37:20|5933.7|5927.7|5934.2|5928.2|5934.6|5928.6|5933.7|5927.7|0
1619091470000|2021-04-22 11:37:50|5934.6|5928.6|5935.6|5929.6|5935.6|5929.6|5934.6|5928.6|0
1619091480000|2021-04-22 11:38:00|5935.2|5929.2|5935.6|5929.6|5935.6|5929.6|5935.2|5929.2|0
1619091490000|2021-04-22 11:38:10|5935.7|5929.7|5936.6|5930.6|5936.6|5930.6|5935.7|5929.7|0
1619091500000|2021-04-22 11:38:20|5936.9|5930.9|5937.1|5931.1|5937.1|5931.1|5936.9|5930.9|0
1619091510000|2021-04-22 11:38:30|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|1
1619091540000|2021-04-22 11:39:00|5937.6|5931.6|5937.7|5931.7|5937.7|5931.7|5937.6|5931.6|0
1619091550000|2021-04-22 11:39:10|5938.1|5932.1|5938.6|5932.6|5938.6|5932.6|5938.1|5932.1|0
1619091560000|2021-04-22 11:39:20|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1619091570000|2021-04-22 11:39:30|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|5937.6|5931.6|0
1619091610000|2021-04-22 11:40:10|5940.6|5934.6|5941.4|5935.4|5942.1|5936.1|5940.6|5934.6|24
1619091620000|2021-04-22 11:40:20|5941.2|5935.2|5944.1|5938.1|5945.2|5939.2|5940.9|5934.9|30
1619091630000|2021-04-22 11:40:30|5945.1|5939.1|5939.7|5933.7|5945.1|5939.1|5939.7|5933.7|13
1619091640000|2021-04-22 11:40:40|5939.4|5933.4|5936.7|5930.7|5939.8|5933.8|5936.7|5930.7|1
1619091650000|2021-04-22 11:40:50|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|0
1619091660000|2021-04-22 11:41:00|5936.7|5930.7|5936.6|5930.6|5936.7|5930.7|5936.6|5930.6|0
1619091670000|2021-04-22 11:41:10|5936.7|5930.7|5936.6|5930.6|5936.7|5930.7|5936.6|5930.6|0
1619091690000|2021-04-22 11:41:30|5937.3|5931.3|5937.2|5931.2|5937.6|5931.6|5937.1|5931.1|0
1619091700000|2021-04-22 11:41:40|5937.4|5931.4|5937.6|5931.6|5937.6|5931.6|5937.4|5931.4|0
1619091710000|2021-04-22 11:41:50|5938.7|5932.7|5937.9|5931.9|5938.7|5932.7|5937.7|5931.7|0
1619091720000|2021-04-22 11:42:00|5937.7|5931.7|5938.7|5932.7|5938.7|5932.7|5937.7|5931.7|0
1619091730000|2021-04-22 11:42:10|5937.9|5931.9|5938.6|5932.6|5938.6|5932.6|5936.9|5930.9|3
1619091750000|2021-04-22 11:42:30|5938.4|5932.4|5937.9|5931.9|5938.4|5932.4|5937.9|5931.9|0
1619091760000|2021-04-22 11:42:40|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1619091770000|2021-04-22 11:42:50|5938.9|5932.9|5937.9|5931.9|5938.9|5932.9|5937.7|5931.7|0
1619091780000|2021-04-22 11:43:00|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|5938.1|5932.1|0
1619091810000|2021-04-22 11:43:30|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|1
1619091820000|2021-04-22 11:43:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1619091830000|2021-04-22 11:43:50|5938.1|5932.1|5938.1|5932.1|5938.4|5932.4|5937.9|5931.9|0
1619091840000|2021-04-22 11:44:00|5938|5932|5938|5932|5938|5932|5938|5932|0
1619091850000|2021-04-22 11:44:10|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1619091860000|2021-04-22 11:44:20|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.2|5931.2|0
1619091870000|2021-04-22 11:44:30|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|5937.2|5931.2|0
1619091880000|2021-04-22 11:44:40|5937.5|5931.5|5938.4|5932.4|5938.4|5932.4|5937.4|5931.4|1
1619091900000|2021-04-22 11:45:00|5938.7|5932.7|5939.5|5933.5|5941.2|5935.2|5938.7|5932.7|8
1619091910000|2021-04-22 11:45:10|5939.7|5933.7|5939.9|5933.9|5939.9|5933.9|5939.4|5933.4|0
1619091920000|2021-04-22 11:45:20|5940|5934|5941.5|5935.5|5941.7|5935.7|5940|5934|0
1619091930000|2021-04-22 11:45:30|5941.9|5935.9|5942|5936|5942|5936|5941.9|5935.9|0
1619091940000|2021-04-22 11:45:40|5941.4|5935.4|5940.2|5934.2|5941.4|5935.4|5939.9|5933.9|0
1619091950000|2021-04-22 11:45:50|5940.5|5934.5|5940.5|5934.5|5940.7|5934.7|5940.5|5934.5|0
1619091960000|2021-04-22 11:46:00|5940.9|5934.9|5941.9|5935.9|5941.9|5935.9|5940.2|5934.2|1
1619091970000|2021-04-22 11:46:10|5942|5936|5940.5|5934.5|5943|5937|5940.5|5934.5|0
1619091980000|2021-04-22 11:46:20|5940.7|5934.7|5940.5|5934.5|5941|5935|5940.5|5934.5|0
1619092010000|2021-04-22 11:46:50|5940.7|5934.7|5941|5935|5941|5935|5940.5|5934.5|0
1619092020000|2021-04-22 11:47:00|5941.2|5935.2|5941.7|5935.7|5941.7|5935.7|5941.2|5935.2|1
1619092030000|2021-04-22 11:47:10|5942|5936|5941.9|5935.9|5942|5936|5941.9|5935.9|0
1619092040000|2021-04-22 11:47:20|5942|5936|5942.5|5936.5|5942.5|5936.5|5941.9|5935.9|0
1619092050000|2021-04-22 11:47:30|5942.9|5936.9|5943.4|5937.4|5943.4|5937.4|5942.9|5936.9|0
1619092060000|2021-04-22 11:47:40|5943|5937|5943.9|5937.9|5943.9|5937.9|5943|5937|0
1619092070000|2021-04-22 11:47:50|5941.4|5935.4|5941.5|5935.5|5941.5|5935.5|5941.4|5935.4|3
1619092080000|2021-04-22 11:48:00|5941.7|5935.7|5944|5938|5944.2|5938.2|5941.7|5935.7|0
1619092090000|2021-04-22 11:48:10|5944.5|5938.5|5944.5|5938.5|5944.7|5938.7|5944.5|5938.5|1
1619092100000|2021-04-22 11:48:20|5944.4|5938.4|5944|5938|5944.4|5938.4|5942.7|5936.7|1
1619092120000|2021-04-22 11:48:40|5944.2|5938.2|5945|5939|5946.2|5940.2|5944.2|5938.2|1
1619092130000|2021-04-22 11:48:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1619092140000|2021-04-22 11:49:00|5944.5|5938.5|5944|5938|5944.5|5938.5|5944|5938|0
1619092160000|2021-04-22 11:49:20|5945|5939|5944.5|5938.5|5945|5939|5944.4|5938.4|1
1619092180000|2021-04-22 11:49:40|5944|5938|5944|5938|5944|5938|5944|5938|1
1619092200000|2021-04-22 11:50:00|5944.3|5938.3|5944.5|5938.5|5944.7|5938.7|5944.3|5938.3|1
1619092240000|2021-04-22 11:50:40|5945|5939|5944.5|5938.5|5945|5939|5944.5|5938.5|1
1619092250000|2021-04-22 11:50:50|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|2
1619092260000|2021-04-22 11:51:00|5942.9|5936.9|5944.4|5938.4|5944.4|5938.4|5942.9|5936.9|1
1619092270000|2021-04-22 11:51:10|5944.7|5938.7|5945|5939|5945.2|5939.2|5944|5938|0
1619092280000|2021-04-22 11:51:20|5944.9|5938.9|5945|5939|5945|5939|5944.9|5938.9|0
1619092290000|2021-04-22 11:51:30|5944.9|5938.9|5945|5939|5945.2|5939.2|5944.9|5938.9|3
1619092300000|2021-04-22 11:51:40|5944.9|5938.9|5944.9|5938.9|5945|5939|5944.4|5938.4|0
1619092310000|2021-04-22 11:51:50|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|5944.7|5938.7|0
1619092320000|2021-04-22 11:52:00|5944.4|5938.4|5945.3|5939.3|5945.3|5939.3|5944.4|5938.4|0
1619092330000|2021-04-22 11:52:10|5945.2|5939.2|5944.8|5938.8|5945.2|5939.2|5944.8|5938.8|0
1619092340000|2021-04-22 11:52:20|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1619092350000|2021-04-22 11:52:30|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|1
1619092380000|2021-04-22 11:53:00|5945.2|5939.2|5944.8|5938.8|5945.2|5939.2|5944.8|5938.8|0
1619092390000|2021-04-22 11:53:10|5944.7|5938.7|5944.8|5938.8|5944.8|5938.8|5944.5|5938.5|0
1619092400000|2021-04-22 11:53:20|5945|5939|5944.8|5938.8|5945|5939|5944.8|5938.8|0
1619092410000|2021-04-22 11:53:30|5944.7|5938.7|5945.3|5939.3|5945.3|5939.3|5944.7|5938.7|0
1619092420000|2021-04-22 11:53:40|5945.7|5939.7|5946|5940|5946.7|5940.7|5945.5|5939.5|9
1619092440000|2021-04-22 11:54:00|5945.5|5939.5|5945.2|5939.2|5945.5|5939.5|5945.2|5939.2|0
1619092450000|2021-04-22 11:54:10|5945|5939|5945|5939|5945|5939|5945|5939|0
1619092460000|2021-04-22 11:54:20|5945.5|5939.5|5945.4|5939.4|5945.5|5939.5|5945.4|5939.4|0
1619092470000|2021-04-22 11:54:30|5945.7|5939.7|5945.5|5939.5|5945.9|5939.9|5945.5|5939.5|0
1619092480000|2021-04-22 11:54:40|5944.8|5938.8|5944|5938|5945|5939|5944|5938|15
1619092490000|2021-04-22 11:54:50|5944.3|5938.3|5944.7|5938.7|5945|5939|5944.3|5938.3|12
1619092500000|2021-04-22 11:55:00|5944.3|5938.3|5944|5938|5945.2|5939.2|5944|5938|2
1619092510000|2021-04-22 11:55:10|5943.7|5937.7|5945.2|5939.2|5945.2|5939.2|5943.7|5937.7|7
1619092520000|2021-04-22 11:55:20|5945|5939|5944.7|5938.7|5945.3|5939.3|5944|5938|2
1619092530000|2021-04-22 11:55:30|5944.8|5938.8|5944.5|5938.5|5945|5939|5944.2|5938.2|0
1619092540000|2021-04-22 11:55:40|5945|5939|5944.5|5938.5|5945|5939|5944.5|5938.5|0
1619092560000|2021-04-22 11:56:00|5944.7|5938.7|5944.2|5938.2|5945|5939|5944.2|5938.2|0
1619092570000|2021-04-22 11:56:10|5944.5|5938.5|5945.3|5939.3|5945.3|5939.3|5944.5|5938.5|1
1619092580000|2021-04-22 11:56:20|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|5946.2|5940.2|0
1619092600000|2021-04-22 11:56:40|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|5945.5|5939.5|1
1619092610000|2021-04-22 11:56:50|5945.7|5939.7|5946.3|5940.3|5946.3|5940.3|5945.7|5939.7|1
1619092620000|2021-04-22 11:57:00|5945.8|5939.8|5944.8|5938.8|5946|5940|5944.8|5938.8|0
1619092640000|2021-04-22 11:57:20|5945.3|5939.3|5945|5939|5946|5940|5945|5939|1
1619092660000|2021-04-22 11:57:40|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1619092670000|2021-04-22 11:57:50|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|5944.2|5938.2|0
1619092690000|2021-04-22 11:58:10|5944|5938|5944.2|5938.2|5944.2|5938.2|5944|5938|3
1619092700000|2021-04-22 11:58:20|5944.5|5938.5|5944.2|5938.2|5944.7|5938.7|5944.2|5938.2|2
1619092720000|2021-04-22 11:58:40|5944|5938|5944.3|5938.3|5945.2|5939.2|5944|5938|2
1619092730000|2021-04-22 11:58:50|5944.2|5938.2|5944.5|5938.5|5945|5939|5944.2|5938.2|0
1619092740000|2021-04-22 11:59:00|5945.2|5939.2|5944.8|5938.8|5945.2|5939.2|5944.5|5938.5|1
1619092760000|2021-04-22 11:59:20|5945.2|5939.2|5945.2|5939.2|5945.3|5939.3|5945.2|5939.2|0
1619092770000|2021-04-22 11:59:30|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1619092780000|2021-04-22 11:59:40|5944.5|5938.5|5944|5938|5944.5|5938.5|5944|5938|1
1619092790000|2021-04-22 11:59:50|5943.8|5937.8|5941.8|5935.8|5943.8|5937.8|5941.8|5935.8|2
1619092800000|2021-04-22 12:00:00|5941.6|5935.6|5941.5|5935.5|5942.7|5936.7|5940|5934|5
1619092810000|2021-04-22 12:00:10|5941.3|5935.3|5940.3|5934.3|5941.3|5935.3|5940.3|5934.3|0
1619092820000|2021-04-22 12:00:20|5939.8|5933.8|5939.3|5933.3|5939.8|5933.8|5939.3|5933.3|0
1619092830000|2021-04-22 12:00:30|5939|5933|5939.3|5933.3|5939.6|5933.6|5939|5933|0
1619092840000|2021-04-22 12:00:40|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1619092850000|2021-04-22 12:00:50|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|5940.3|5934.3|2
1619092860000|2021-04-22 12:01:00|5940|5934|5940|5934|5940|5934|5940|5934|0
1619092870000|2021-04-22 12:01:10|5940.3|5934.3|5940.6|5934.6|5940.8|5934.8|5940.3|5934.3|0
1619092880000|2021-04-22 12:01:20|5940.8|5934.8|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|0
1619092890000|2021-04-22 12:01:30|5940.1|5934.1|5941.1|5935.1|5941.1|5935.1|5940.1|5934.1|0
1619092920000|2021-04-22 12:02:00|5941|5935|5940.3|5934.3|5941.1|5935.1|5940.3|5934.3|0
1619092930000|2021-04-22 12:02:10|5939.3|5933.3|5939.1|5933.1|5939.3|5933.3|5939.1|5933.1|0
1619092940000|2021-04-22 12:02:20|5939|5933|5938.3|5932.3|5939|5933|5938|5932|1
1619092970000|2021-04-22 12:02:50|5938.6|5932.6|5939|5933|5939|5933|5938.6|5932.6|1
1619092980000|2021-04-22 12:03:00|5940.8|5934.8|5939.6|5933.6|5941|5935|5939.6|5933.6|0
1619093000000|2021-04-22 12:03:20|5940.1|5934.1|5940|5934|5940.1|5934.1|5940|5934|0
1619093010000|2021-04-22 12:03:30|5939.6|5933.6|5939.6|5933.6|5940.1|5934.1|5939.6|5933.6|0
1619093020000|2021-04-22 12:03:40|5940.1|5934.1|5941|5935|5941.5|5935.5|5940.1|5934.1|0
1619093030000|2021-04-22 12:03:50|5941.1|5935.1|5941.5|5935.5|5941.5|5935.5|5941.1|5935.1|0
1619093040000|2021-04-22 12:04:00|5941.3|5935.3|5940.6|5934.6|5941.3|5935.3|5940.6|5934.6|0
1619093050000|2021-04-22 12:04:10|5941|5935|5942.8|5936.8|5942.8|5936.8|5940.3|5934.3|1
1619093070000|2021-04-22 12:04:30|5943|5937|5942.5|5936.5|5943.3|5937.3|5942.5|5936.5|2
1619093080000|2021-04-22 12:04:40|5942.8|5936.8|5943|5937|5943|5937|5942.8|5936.8|0
1619093090000|2021-04-22 12:04:50|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943|5937|0
1619093100000|2021-04-22 12:05:00|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|11
1619093110000|2021-04-22 12:05:10|5943|5937|5943|5937|5943|5937|5943|5937|0
1619093130000|2021-04-22 12:05:30|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|0
1619093150000|2021-04-22 12:05:50|5943.5|5937.5|5945.5|5939.5|5945.5|5939.5|5943.5|5937.5|2
1619093160000|2021-04-22 12:06:00|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1619093180000|2021-04-22 12:06:20|5945.5|5939.5|5945.1|5939.1|5945.5|5939.5|5945.1|5939.1|0
1619093190000|2021-04-22 12:06:30|5945.6|5939.6|5946.1|5940.1|5946.5|5940.5|5945.6|5939.6|0
1619093200000|2021-04-22 12:06:40|5946|5940|5945.6|5939.6|5946|5940|5945.6|5939.6|0
1619093210000|2021-04-22 12:06:50|5945.1|5939.1|5945.5|5939.5|5945.5|5939.5|5945.1|5939.1|2
1619093220000|2021-04-22 12:07:00|5945.3|5939.3|5944.8|5938.8|5945.3|5939.3|5944.8|5938.8|0
1619093230000|2021-04-22 12:07:10|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|5944.5|5938.5|0
1619093240000|2021-04-22 12:07:20|5944.3|5938.3|5943.6|5937.6|5944.3|5938.3|5943|5937|0
1619093250000|2021-04-22 12:07:30|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|0
1619093260000|2021-04-22 12:07:40|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.3|5936.3|2
1619093270000|2021-04-22 12:07:50|5942.8|5936.8|5942.5|5936.5|5942.8|5936.8|5942.5|5936.5|0
1619093300000|2021-04-22 12:08:20|5942.8|5936.8|5943.8|5937.8|5943.8|5937.8|5942.8|5936.8|1
1619093310000|2021-04-22 12:08:30|5944.6|5938.6|5945|5939|5945|5939|5944.6|5938.6|8
1619093320000|2021-04-22 12:08:40|5945.3|5939.3|5944.5|5938.5|5945.3|5939.3|5944.5|5938.5|0
1619093330000|2021-04-22 12:08:50|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|0
1619093340000|2021-04-22 12:09:00|5945|5939|5943.5|5937.5|5945|5939|5943.5|5937.5|0
1619093350000|2021-04-22 12:09:10|5943.3|5937.3|5943.3|5937.3|5943.5|5937.5|5943.3|5937.3|1
1619093360000|2021-04-22 12:09:20|5943.6|5937.6|5943.8|5937.8|5943.8|5937.8|5943.6|5937.6|0
1619093370000|2021-04-22 12:09:30|5944|5938|5944|5938|5944.3|5938.3|5944|5938|0
1619093380000|2021-04-22 12:09:40|5943.8|5937.8|5943.8|5937.8|5944|5938|5943.6|5937.6|1
1619093390000|2021-04-22 12:09:50|5943.6|5937.6|5943.8|5937.8|5943.8|5937.8|5943.6|5937.6|0
1619093400000|2021-04-22 12:10:00|5944|5938|5944|5938|5944.3|5938.3|5944|5938|0
1619093410000|2021-04-22 12:10:10|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1619093420000|2021-04-22 12:10:20|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|5943.6|5937.6|0
1619093430000|2021-04-22 12:10:30|5943.8|5937.8|5943.6|5937.6|5943.8|5937.8|5943.3|5937.3|0
1619093450000|2021-04-22 12:10:50|5943.8|5937.8|5943.6|5937.6|5943.8|5937.8|5943.6|5937.6|2
1619093480000|2021-04-22 12:11:20|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.3|5938.3|0
1619093490000|2021-04-22 12:11:30|5942.8|5936.8|5942.4|5936.4|5943.3|5937.3|5942.4|5936.4|11
1619093520000|2021-04-22 12:12:00|5941.6|5935.6|5942.9|5936.9|5942.9|5936.9|5941.6|5935.6|2
1619093530000|2021-04-22 12:12:10|5942.8|5936.8|5942.3|5936.3|5942.9|5936.9|5942.3|5936.3|4
1619093540000|2021-04-22 12:12:20|5942.4|5936.4|5942.8|5936.8|5942.8|5936.8|5942.4|5936.4|0
1619093550000|2021-04-22 12:12:30|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1619093570000|2021-04-22 12:12:50|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.4|5936.4|1
1619093580000|2021-04-22 12:13:00|||||||||9
1619093600000|2021-04-22 12:13:20|5942.6|5936.6|5941.1|5935.1|5942.6|5936.6|5941.1|5935.1|2
1619093610000|2021-04-22 12:13:30|5941.3|5935.3|5941.8|5935.8|5941.8|5935.8|5941.3|5935.3|11
1619093620000|2021-04-22 12:13:40|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1619093640000|2021-04-22 12:14:00|5942.4|5936.4|5942.6|5936.6|5942.6|5936.6|5942.4|5936.4|0
1619093650000|2021-04-22 12:14:10|5942.4|5936.4|5940.9|5934.9|5942.4|5936.4|5940.9|5934.9|1
1619093660000|2021-04-22 12:14:20|5939.9|5933.9|5940.8|5934.8|5940.8|5934.8|5939.9|5933.9|8
1619093670000|2021-04-22 12:14:30|5940.1|5934.1|5935.1|5929.1|5940.1|5934.1|5934.9|5928.9|2
1619093680000|2021-04-22 12:14:40|5934.9|5928.9|5935.8|5929.8|5935.9|5929.9|5934.9|5928.9|0
1619093690000|2021-04-22 12:14:50|5935.4|5929.4|5935.1|5929.1|5935.4|5929.4|5935.1|5929.1|0
1619093700000|2021-04-22 12:15:00|5934.9|5928.9|5936.4|5930.4|5936.4|5930.4|5934.9|5928.9|1
1619093710000|2021-04-22 12:15:10|5936.6|5930.6|5936.4|5930.4|5936.6|5930.6|5936.4|5930.4|0
1619093730000|2021-04-22 12:15:30|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5936.4|5930.4|2
1619093740000|2021-04-22 12:15:40|5937.1|5931.1|5936.6|5930.6|5937.1|5931.1|5936.6|5930.6|0
1619093750000|2021-04-22 12:15:50|5936.8|5930.8|5937.1|5931.1|5937.1|5931.1|5936.8|5930.8|0
1619093760000|2021-04-22 12:16:00|5936.9|5930.9|5936.6|5930.6|5936.9|5930.9|5936.6|5930.6|0
1619093770000|2021-04-22 12:16:10|5936.8|5930.8|5936.6|5930.6|5936.8|5930.8|5936.4|5930.4|0
1619093780000|2021-04-22 12:16:20|5936.4|5930.4|5938.3|5932.3|5938.3|5932.3|5936.4|5930.4|3
1619093790000|2021-04-22 12:16:30|5937.9|5931.9|5937.8|5931.8|5937.9|5931.9|5937.4|5931.4|0
1619093800000|2021-04-22 12:16:40|5938.6|5932.6|5938.9|5932.9|5938.9|5932.9|5938.6|5932.6|7
1619093820000|2021-04-22 12:17:00|5938.1|5932.1|5936.8|5930.8|5938.1|5932.1|5936.4|5930.4|15
1619093830000|2021-04-22 12:17:10|5937.1|5931.1|5936.8|5930.8|5937.3|5931.3|5936.8|5930.8|0
1619093840000|2021-04-22 12:17:20|5936.6|5930.6|5936.6|5930.6|5936.6|5930.6|5935.4|5929.4|13
1619093850000|2021-04-22 12:17:30|5936.9|5930.9|5937.4|5931.4|5937.4|5931.4|5936.9|5930.9|5
1619093860000|2021-04-22 12:17:40|5937.1|5931.1|5935.6|5929.6|5937.4|5931.4|5935.6|5929.6|5
1619093870000|2021-04-22 12:17:50|5935.4|5929.4|5934.6|5928.6|5935.6|5929.6|5934.6|5928.6|6
1619093880000|2021-04-22 12:18:00|5933.6|5927.6|5933.4|5927.4|5933.8|5927.8|5933.4|5927.4|3
1619093890000|2021-04-22 12:18:10|5932.9|5926.9|5933.2|5927.2|5934.4|5928.4|5932.9|5926.9|1
1619093900000|2021-04-22 12:18:20|5932.9|5926.9|5933.1|5927.1|5933.7|5927.7|5932.4|5926.4|24
1619093910000|2021-04-22 12:18:30|5934.6|5928.6|5933.9|5927.9|5934.6|5928.6|5933.2|5927.2|8
1619093920000|2021-04-22 12:18:40|5934.4|5928.4|5933.1|5927.1|5934.4|5928.4|5932.9|5926.9|2
1619093930000|2021-04-22 12:18:50|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|5933.2|5927.2|0
1619093940000|2021-04-22 12:19:00|5932.9|5926.9|5925.1|5919.1|5932.9|5926.9|5922.9|5916.9|10
1619093950000|2021-04-22 12:19:10|5925.4|5919.4|5926.1|5920.1|5926.1|5920.1|5925.4|5919.4|3
1619093960000|2021-04-22 12:19:20|5927.6|5921.6|5926.1|5920.1|5927.6|5921.6|5926.1|5920.1|3
1619093970000|2021-04-22 12:19:30|5927.3|5921.3|5927.3|5921.3|5927.3|5921.3|5927.1|5921.1|12
1619093980000|2021-04-22 12:19:40|||||||||3
1619093990000|2021-04-22 12:19:50|5927.1|5921.1|5927.3|5921.3|5927.3|5921.3|5927.1|5921.1|4
1619094000000|2021-04-22 12:20:00|5928.1|5922.1|5928.4|5922.4|5928.6|5922.6|5927.9|5921.9|1
1619094010000|2021-04-22 12:20:10|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1619094020000|2021-04-22 12:20:20|5925.4|5919.4|5926.6|5920.6|5926.6|5920.6|5925.4|5919.4|13
1619094030000|2021-04-22 12:20:30|5926.3|5920.3|5924.2|5918.2|5926.3|5920.3|5924.2|5918.2|4
1619094040000|2021-04-22 12:20:40|5924.4|5918.4|5924.9|5918.9|5924.9|5918.9|5923.9|5917.9|0
1619094050000|2021-04-22 12:20:50|5923.9|5917.9|5923.4|5917.4|5923.9|5917.9|5923.4|5917.4|3
1619094060000|2021-04-22 12:21:00|5923.9|5917.9|5924.2|5918.2|5924.2|5918.2|5923.9|5917.9|0
1619094070000|2021-04-22 12:21:10|5923.9|5917.9|5924.6|5918.6|5924.6|5918.6|5923.9|5917.9|4
1619094080000|2021-04-22 12:21:20|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|2
1619094100000|2021-04-22 12:21:40|5923.2|5917.2|5923.6|5917.6|5923.6|5917.6|5923.2|5917.2|19
1619094110000|2021-04-22 12:21:50|5923.1|5917.1|5922.4|5916.4|5923.6|5917.6|5921.2|5915.2|7
1619094120000|2021-04-22 12:22:00|5922.1|5916.1|5922.4|5916.4|5923.4|5917.4|5922.1|5916.1|2
1619094130000|2021-04-22 12:22:10|5922.1|5916.1|5921.9|5915.9|5922.1|5916.1|5921.7|5915.7|4
1619094140000|2021-04-22 12:22:20|5922.4|5916.4|5922.4|5916.4|5922.4|5916.4|5921.4|5915.4|2
1619094160000|2021-04-22 12:22:40|5922.1|5916.1|5922.4|5916.4|5922.4|5916.4|5922.1|5916.1|1
1619094170000|2021-04-22 12:22:50|5922.2|5916.2|5921.4|5915.4|5922.2|5916.2|5921.4|5915.4|0
1619094180000|2021-04-22 12:23:00|5921.6|5915.6|5921.4|5915.4|5921.9|5915.9|5921.4|5915.4|1
1619094190000|2021-04-22 12:23:10|5921.9|5915.9|5920.7|5914.7|5921.9|5915.9|5920.7|5914.7|2
1619094200000|2021-04-22 12:23:20|5920.9|5914.9|5921.4|5915.4|5921.4|5915.4|5920.9|5914.9|1
1619094210000|2021-04-22 12:23:30|5921.2|5915.2|5920.7|5914.7|5921.2|5915.2|5920.7|5914.7|1
1619094220000|2021-04-22 12:23:40|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|5921.1|5915.1|0
1619094230000|2021-04-22 12:23:50|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|5921.4|5915.4|0
1619094240000|2021-04-22 12:24:00|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|1
1619094260000|2021-04-22 12:24:20|5921.1|5915.1|5920.7|5914.7|5921.1|5915.1|5920.4|5914.4|1
1619094270000|2021-04-22 12:24:30|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|0
1619094280000|2021-04-22 12:24:40|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|2
1619094290000|2021-04-22 12:24:50|5920.1|5914.1|5920.1|5914.1|5920.4|5914.4|5920.1|5914.1|2
1619094300000|2021-04-22 12:25:00|5920.4|5914.4|5920.7|5914.7|5920.9|5914.9|5919.9|5913.9|3
1619094310000|2021-04-22 12:25:10|5920.4|5914.4|5918.4|5912.4|5920.4|5914.4|5917.6|5911.6|2
1619094320000|2021-04-22 12:25:20|5918.1|5912.1|5917.9|5911.9|5918.1|5912.1|5917.9|5911.9|0
1619094340000|2021-04-22 12:25:40|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|1
1619094350000|2021-04-22 12:25:50|5918.4|5912.4|5918.7|5912.7|5919.2|5913.2|5918.4|5912.4|3
1619094360000|2021-04-22 12:26:00|5918.4|5912.4|5918.4|5912.4|5918.9|5912.9|5918.4|5912.4|1
1619094370000|2021-04-22 12:26:10|5918.7|5912.7|5918.2|5912.2|5918.7|5912.7|5918.2|5912.2|1
1619094380000|2021-04-22 12:26:20|5918.6|5912.6|5919.4|5913.4|5919.4|5913.4|5918.6|5912.6|2
1619094390000|2021-04-22 12:26:30|5919.1|5913.1|5919.7|5913.7|5919.7|5913.7|5919.1|5913.1|12
1619094400000|2021-04-22 12:26:40|5919.6|5913.6|5919.4|5913.4|5919.7|5913.7|5919.4|5913.4|0
1619094410000|2021-04-22 12:26:50|5920.2|5914.2|5920.4|5914.4|5920.4|5914.4|5920.2|5914.2|0
1619094420000|2021-04-22 12:27:00|5918.9|5912.9|5918.7|5912.7|5919.2|5913.2|5918.2|5912.2|3
1619094430000|2021-04-22 12:27:10|5918.9|5912.9|5919.9|5913.9|5919.9|5913.9|5918.7|5912.7|0
1619094440000|2021-04-22 12:27:20|5920.1|5914.1|5920.7|5914.7|5920.7|5914.7|5919.6|5913.6|2
1619094450000|2021-04-22 12:27:30|5920.6|5914.6|5920.4|5914.4|5920.6|5914.6|5920.1|5914.1|14
1619094460000|2021-04-22 12:27:40|5918.6|5912.6|5919.6|5913.6|5920.2|5914.2|5918.6|5912.6|11
1619094470000|2021-04-22 12:27:50|5920.2|5914.2|5920.4|5914.4|5920.4|5914.4|5920.1|5914.1|1
1619094480000|2021-04-22 12:28:00|||||||||1
1619094490000|2021-04-22 12:28:10|5920.7|5914.7|5920.9|5914.9|5920.9|5914.9|5920.7|5914.7|2
1619094520000|2021-04-22 12:28:40|||||||||8
1619094530000|2021-04-22 12:28:50|5921.2|5915.2|5920.9|5914.9|5921.2|5915.2|5920.9|5914.9|3
1619094540000|2021-04-22 12:29:00|5920.6|5914.6|5920.7|5914.7|5921.2|5915.2|5920.6|5914.6|11
1619094550000|2021-04-22 12:29:10|5919.4|5913.4|5919.9|5913.9|5919.9|5913.9|5919.4|5913.4|4
1619094560000|2021-04-22 12:29:20|5919|5913|5919|5913|5919|5913|5919|5913|0
1619094580000|2021-04-22 12:29:40|5919.2|5913.2|5920.4|5914.4|5920.4|5914.4|5919.2|5913.2|0
1619094590000|2021-04-22 12:29:50|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|5919.7|5913.7|0
1619094600000|2021-04-22 12:30:00|||||||||2
1619094620000|2021-04-22 12:30:20|5918.7|5912.7|5919.4|5913.4|5919.4|5913.4|5918.7|5912.7|21
1619094630000|2021-04-22 12:30:30|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|5918.7|5912.7|0
1619094640000|2021-04-22 12:30:40|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1619094650000|2021-04-22 12:30:50|||||||||12
1619094660000|2021-04-22 12:31:00|5919.1|5913.1|5918.7|5912.7|5919.1|5913.1|5918.7|5912.7|3
1619094670000|2021-04-22 12:31:10|5918.9|5912.9|5917.4|5911.4|5918.9|5912.9|5917.4|5911.4|7
1619094680000|2021-04-22 12:31:20|5917.1|5911.1|5918.1|5912.1|5918.9|5912.9|5917.1|5911.1|9
1619094690000|2021-04-22 12:31:30|5919.1|5913.1|5918.5|5912.5|5919.1|5913.1|5917.7|5911.7|37
1619094700000|2021-04-22 12:31:40|5917.9|5911.9|5918.5|5912.5|5918.5|5912.5|5917.9|5911.9|14
1619094710000|2021-04-22 12:31:50|5917.9|5911.9|5920.4|5914.4|5920.4|5914.4|5917.9|5911.9|6
1619094720000|2021-04-22 12:32:00|5920.1|5914.1|5918.9|5912.9|5920.7|5914.7|5918.9|5912.9|8
1619094730000|2021-04-22 12:32:10|5918.6|5912.6|5919.9|5913.9|5919.9|5913.9|5918.4|5912.4|1
1619094740000|2021-04-22 12:32:20|5920.6|5914.6|5920.9|5914.9|5921.9|5915.9|5920.6|5914.6|4
1619094750000|2021-04-22 12:32:30|5920.6|5914.6|5920.9|5914.9|5920.9|5914.9|5920.6|5914.6|4
1619094760000|2021-04-22 12:32:40|5920.6|5914.6|5919.6|5913.6|5920.6|5914.6|5919.6|5913.6|2
1619094770000|2021-04-22 12:32:50|5919.9|5913.9|5920.6|5914.6|5920.6|5914.6|5919.9|5913.9|2
1619094780000|2021-04-22 12:33:00|5920.9|5914.9|5920.9|5914.9|5920.9|5914.9|5920.6|5914.6|0
1619094790000|2021-04-22 12:33:10|5920.6|5914.6|5921.2|5915.2|5921.9|5915.9|5920.6|5914.6|3
1619094800000|2021-04-22 12:33:20|5921.6|5915.6|5921.7|5915.7|5921.7|5915.7|5921.4|5915.4|5
1619094820000|2021-04-22 12:33:40|5921.4|5915.4|5921.7|5915.7|5922|5916|5921.4|5915.4|0
1619094830000|2021-04-22 12:33:50|5922.1|5916.1|5920.4|5914.4|5922.1|5916.1|5920.4|5914.4|14
1619094840000|2021-04-22 12:34:00|5920.7|5914.7|5919.7|5913.7|5920.9|5914.9|5919.7|5913.7|2
1619094850000|2021-04-22 12:34:10|5920|5914|5920|5914|5920.2|5914.2|5919.7|5913.7|2
1619094870000|2021-04-22 12:34:30|5919.7|5913.7|5920.4|5914.4|5920.7|5914.7|5919.7|5913.7|4
1619094880000|2021-04-22 12:34:40|5920.1|5914.1|5920.4|5914.4|5920.6|5914.6|5920.1|5914.1|1
1619094890000|2021-04-22 12:34:50|5920.2|5914.2|5920.4|5914.4|5920.4|5914.4|5920.2|5914.2|0
1619094900000|2021-04-22 12:35:00|5920.9|5914.9|5917.9|5911.9|5921.4|5915.4|5917.9|5911.9|18
1619094910000|2021-04-22 12:35:10|5918.1|5912.1|5917.2|5911.2|5918.1|5912.1|5917.2|5911.2|6
1619094920000|2021-04-22 12:35:20|5917.4|5911.4|5917.2|5911.2|5918.4|5912.4|5916.9|5910.9|4
1619094930000|2021-04-22 12:35:30|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.7|5910.7|3
1619094940000|2021-04-22 12:35:40|5917.2|5911.2|5917.7|5911.7|5918.2|5912.2|5917.2|5911.2|2
1619094950000|2021-04-22 12:35:50|5917.9|5911.9|5916.5|5910.5|5917.9|5911.9|5916.5|5910.5|4
1619094960000|2021-04-22 12:36:00|5917.2|5911.2|5916.7|5910.7|5917.2|5911.2|5916.7|5910.7|1
1619094970000|2021-04-22 12:36:10|5917.2|5911.2|5917.4|5911.4|5917.4|5911.4|5917.2|5911.2|1
1619094980000|2021-04-22 12:36:20|5917|5911|5917.4|5911.4|5917.4|5911.4|5916.5|5910.5|3
1619095000000|2021-04-22 12:36:40|5913|5907|5914.2|5908.2|5914.2|5908.2|5912.1|5906.1|31
1619095010000|2021-04-22 12:36:50|5913.9|5907.9|5913.7|5907.7|5913.9|5907.9|5913.7|5907.7|2
1619095020000|2021-04-22 12:37:00|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|0
1619095030000|2021-04-22 12:37:10|5913.2|5907.2|5913.7|5907.7|5913.7|5907.7|5913.2|5907.2|0
1619095040000|2021-04-22 12:37:20|5913.6|5907.6|5910.9|5904.9|5913.7|5907.7|5910.9|5904.9|13
1619095050000|2021-04-22 12:37:30|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5910.2|5904.2|8
1619095060000|2021-04-22 12:37:40|5910.2|5904.2|5910.7|5904.7|5910.7|5904.7|5909.6|5903.6|5
1619095070000|2021-04-22 12:37:50|5910.6|5904.6|5911.6|5905.6|5911.6|5905.6|5910.6|5904.6|0
1619095080000|2021-04-22 12:38:00|5911.2|5905.2|5908.1|5902.1|5911.2|5905.2|5908.1|5902.1|20
1619095090000|2021-04-22 12:38:10|5908.9|5902.9|5909.4|5903.4|5909.4|5903.4|5908.9|5902.9|3
1619095110000|2021-04-22 12:38:30|5909.2|5903.2|5910.4|5904.4|5910.4|5904.4|5909.2|5903.2|2
1619095120000|2021-04-22 12:38:40|5906.1|5900.1|5907.2|5901.2|5907.2|5901.2|5906.1|5900.1|30
1619095130000|2021-04-22 12:38:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1619095140000|2021-04-22 12:39:00|5906.1|5900.1|5906.4|5900.4|5906.4|5900.4|5905.7|5899.7|2
1619095150000|2021-04-22 12:39:10|5906.2|5900.2|5906.6|5900.6|5906.6|5900.6|5906.2|5900.2|7
1619095160000|2021-04-22 12:39:20|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5907.4|5901.4|5
1619095170000|2021-04-22 12:39:30|5907.2|5901.2|5908.9|5902.9|5908.9|5902.9|5907.2|5901.2|3
1619095180000|2021-04-22 12:39:40|5909.4|5903.4|5912.1|5906.1|5912.2|5906.2|5909.4|5903.4|0
1619095190000|2021-04-22 12:39:50|5912.6|5906.6|5913.4|5907.4|5913.4|5907.4|5912.6|5906.6|8
1619095200000|2021-04-22 12:40:00|5913.2|5907.2|5914.1|5908.1|5914.1|5908.1|5913.2|5907.2|0
1619095230000|2021-04-22 12:40:30|5913.7|5907.7|5914.2|5908.2|5914.2|5908.2|5913.7|5907.7|0
1619095240000|2021-04-22 12:40:40|5913.4|5907.4|5912.7|5906.7|5913.4|5907.4|5912.7|5906.7|7
1619095250000|2021-04-22 12:40:50|5912.9|5906.9|5914.4|5908.4|5914.4|5908.4|5912.9|5906.9|2
1619095260000|2021-04-22 12:41:00|5914.1|5908.1|5912.7|5906.7|5914.1|5908.1|5912.2|5906.2|5
1619095270000|2021-04-22 12:41:10|5912.6|5906.6|5912.7|5906.7|5913.4|5907.4|5912.6|5906.6|3
1619095280000|2021-04-22 12:41:20|5912.9|5906.9|5913.7|5907.7|5913.7|5907.7|5912.9|5906.9|0
1619095290000|2021-04-22 12:41:30|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|5914.2|5908.2|0
1619095300000|2021-04-22 12:41:40|5914.9|5908.9|5913.7|5907.7|5914.9|5908.9|5913.7|5907.7|0
1619095310000|2021-04-22 12:41:50|5914.1|5908.1|5912.4|5906.4|5914.1|5908.1|5912.4|5906.4|5
1619095320000|2021-04-22 12:42:00|5912.6|5906.6|5914.6|5908.6|5914.6|5908.6|5912.6|5906.6|2
1619095330000|2021-04-22 12:42:10|5916|5910|5916.6|5910.6|5916.6|5910.6|5916|5910|10
1619095340000|2021-04-22 12:42:20|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|5916.9|5910.9|0
1619095350000|2021-04-22 12:42:30|5917.1|5911.1|5918.4|5912.4|5918.7|5912.7|5917.1|5911.1|0
1619095360000|2021-04-22 12:42:40|5918.1|5912.1|5917.5|5911.5|5918.1|5912.1|5917.5|5911.5|6
1619095370000|2021-04-22 12:42:50|5917.7|5911.7|5918.5|5912.5|5918.5|5912.5|5917.7|5911.7|0
1619095380000|2021-04-22 12:43:00|5919.4|5913.4|5920.7|5914.7|5920.9|5914.9|5918.7|5912.7|4
1619095390000|2021-04-22 12:43:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1619095400000|2021-04-22 12:43:20|5920.6|5914.6|5920.1|5914.1|5920.7|5914.7|5920.1|5914.1|2
1619095410000|2021-04-22 12:43:30|5920.2|5914.2|5920.6|5914.6|5920.9|5914.9|5920.2|5914.2|0
1619095420000|2021-04-22 12:43:40|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1619095430000|2021-04-22 12:43:50|5922.1|5916.1|5922.7|5916.7|5923.1|5917.1|5922.1|5916.1|3
1619095440000|2021-04-22 12:44:00|5921.5|5915.5|5919.4|5913.4|5921.5|5915.5|5919.4|5913.4|13
1619095450000|2021-04-22 12:44:10|5919.6|5913.6|5921.9|5915.9|5922.7|5916.7|5918.9|5912.9|6
1619095460000|2021-04-22 12:44:20|5922.4|5916.4|5922.9|5916.9|5923.2|5917.2|5921.9|5915.9|3
1619095470000|2021-04-22 12:44:30|5922.6|5916.6|5923.4|5917.4|5923.4|5917.4|5922.6|5916.6|1
1619095480000|2021-04-22 12:44:40|5923.7|5917.7|5922.1|5916.1|5923.7|5917.7|5922.1|5916.1|2
1619095490000|2021-04-22 12:44:50|5922.2|5916.2|5922|5916|5922.2|5916.2|5922|5916|2
1619098200000|2021-04-22 13:30:00|5933.8|5927.8|5939.2|5933.2|5939.2|5933.2|5926.5|5920.5|110
1619098210000|2021-04-22 13:30:10|5938.5|5932.5|5936.7|5930.7|5942|5936|5932.7|5926.7|17
1619098220000|2021-04-22 13:30:20|5936|5930|5930.4|5924.4|5936|5930|5930.4|5924.4|12
1619098230000|2021-04-22 13:30:30|5930.7|5924.7|5940.5|5934.5|5940.5|5934.5|5930.5|5924.5|10
1619098240000|2021-04-22 13:30:40|5940.9|5934.9|5947|5941|5947.7|5941.7|5940.9|5934.9|20
1619098250000|2021-04-22 13:30:50|5947.4|5941.4|5950|5944|5951.4|5945.4|5947.4|5941.4|22
1619098260000|2021-04-22 13:31:00|5949.7|5943.7|5945.7|5939.7|5949.7|5943.7|5944.2|5938.2|13
1619098270000|2021-04-22 13:31:10|5945.9|5939.9|5946.2|5940.2|5947.7|5941.7|5944.2|5938.2|15
1619098280000|2021-04-22 13:31:20|5946.4|5940.4|5945.2|5939.2|5947|5941|5944.7|5938.7|2
1619098290000|2021-04-22 13:31:30|5945.9|5939.9|5946.2|5940.2|5947.7|5941.7|5945|5939|21
1619098300000|2021-04-22 13:31:40|5946.5|5940.5|5944.2|5938.2|5946.9|5940.9|5944.2|5938.2|47
1619098310000|2021-04-22 13:31:50|5944.5|5938.5|5941.7|5935.7|5944.5|5938.5|5941|5935|12
1619098320000|2021-04-22 13:32:00|5941.5|5935.5|5942.7|5936.7|5943.9|5937.9|5941.2|5935.2|13
1619098330000|2021-04-22 13:32:10|5942.4|5936.4|5932.4|5926.4|5942.4|5936.4|5931.9|5925.9|10
1619098340000|2021-04-22 13:32:20|5932.2|5926.2|5929|5923|5933.9|5927.9|5929|5923|9
1619098350000|2021-04-22 13:32:30|5927.5|5921.5|5924.7|5918.7|5927.5|5921.5|5922.4|5916.4|13
1619098360000|2021-04-22 13:32:40|5924.4|5918.4|5922.7|5916.7|5924.4|5918.4|5921.9|5915.9|12
1619098370000|2021-04-22 13:32:50|5923|5917|5920.5|5914.5|5923.5|5917.5|5919.2|5913.2|9
1619098380000|2021-04-22 13:33:00|5920|5914|5924.9|5918.9|5925|5919|5919.2|5913.2|14
1619098390000|2021-04-22 13:33:10|5924.2|5918.2|5929.5|5923.5|5929.5|5923.5|5924.2|5918.2|7
1619098400000|2021-04-22 13:33:20|5929.4|5923.4|5925.9|5919.9|5929.5|5923.5|5925.9|5919.9|38
1619098410000|2021-04-22 13:33:30|5925.7|5919.7|5925.3|5919.3|5925.7|5919.7|5924.8|5918.8|5
1619098420000|2021-04-22 13:33:40|5924.7|5918.7|5928.7|5922.7|5929.3|5923.3|5924.3|5918.3|15
1619098430000|2021-04-22 13:33:50|5928.3|5922.3|5930.3|5924.3|5930.3|5924.3|5927.3|5921.3|6
1619098440000|2021-04-22 13:34:00|5930.5|5924.5|5930.8|5924.8|5931.5|5925.5|5929|5923|3
1619098450000|2021-04-22 13:34:10|5930.7|5924.7|5927.2|5921.2|5930.7|5924.7|5927|5921|9
1619098460000|2021-04-22 13:34:20|5927.3|5921.3|5920.8|5914.8|5927.7|5921.7|5920.3|5914.3|24
1619098470000|2021-04-22 13:34:30|5920|5914|5922.5|5916.5|5922.5|5916.5|5919.7|5913.7|11
1619098480000|2021-04-22 13:34:40|5922.2|5916.2|5923.2|5917.2|5923.2|5917.2|5922|5916|1
1619098490000|2021-04-22 13:34:50|5922.8|5916.8|5919.3|5913.3|5923.2|5917.2|5919.3|5913.3|11
1619098500000|2021-04-22 13:35:00|5919.9|5913.9|5924.3|5918.3|5924.7|5918.7|5919.9|5913.9|7
1619098510000|2021-04-22 13:35:10|5924.7|5918.7|5923.3|5917.3|5924.7|5918.7|5922.8|5916.8|3
1619098520000|2021-04-22 13:35:20|5923.5|5917.5|5922.5|5916.5|5923.5|5917.5|5921.8|5915.8|2
1619098530000|2021-04-22 13:35:30|5922.2|5916.2|5918|5912|5922.2|5916.2|5917.2|5911.2|10
1619098540000|2021-04-22 13:35:40|5917.4|5911.4|5920.2|5914.2|5920.2|5914.2|5917.2|5911.2|9
1619098550000|2021-04-22 13:35:50|5919.8|5913.8|5917.8|5911.8|5920.2|5914.2|5917.5|5911.5|8
1619098560000|2021-04-22 13:36:00|5917.7|5911.7|5918.5|5912.5|5919.2|5913.2|5917.2|5911.2|27
1619098570000|2021-04-22 13:36:10|5917.5|5911.5|5921.2|5915.2|5921.2|5915.2|5915.5|5909.5|17
1619098580000|2021-04-22 13:36:20|5920.8|5914.8|5918.3|5912.3|5920.8|5914.8|5918.3|5912.3|6
1619098590000|2021-04-22 13:36:30|5918.5|5912.5|5918.7|5912.7|5918.7|5912.7|5918.5|5912.5|0
1619098600000|2021-04-22 13:36:40|5920|5914|5922.5|5916.5|5925.2|5919.2|5920|5914|4
1619098610000|2021-04-22 13:36:50|5922.8|5916.8|5922.5|5916.5|5923.5|5917.5|5921.8|5915.8|2
1619098620000|2021-04-22 13:37:00|5922.2|5916.2|5922.2|5916.2|5922.5|5916.5|5920.2|5914.2|2
1619098630000|2021-04-22 13:37:10|5922|5916|5922|5916|5923.8|5917.8|5921.5|5915.5|5
1619098640000|2021-04-22 13:37:20|5921.4|5915.4|5919.3|5913.3|5921.5|5915.5|5919.3|5913.3|16
1619098650000|2021-04-22 13:37:30|5919|5913|5920.8|5914.8|5921.8|5915.8|5919|5913|7
1619098660000|2021-04-22 13:37:40|5920.5|5914.5|5919.2|5913.2|5921.8|5915.8|5919.2|5913.2|3
1619098670000|2021-04-22 13:37:50|5918.5|5912.5|5917.2|5911.2|5918.5|5912.5|5915.7|5909.7|11
1619098680000|2021-04-22 13:38:00|5916.7|5910.7|5918|5912|5918|5912|5915.7|5909.7|5
1619098690000|2021-04-22 13:38:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5915.5|5909.5|20
1619098700000|2021-04-22 13:38:20|5918.2|5912.2|5917.2|5911.2|5918.2|5912.2|5916.7|5910.7|4
1619098710000|2021-04-22 13:38:30|5917|5911|5924|5918|5924.2|5918.2|5917|5911|30
1619098720000|2021-04-22 13:38:40|5923.8|5917.8|5924.2|5918.2|5925.2|5919.2|5923.2|5917.2|0
1619098730000|2021-04-22 13:38:50|5924.5|5918.5|5924.2|5918.2|5926.2|5920.2|5923.5|5917.5|11
1619098740000|2021-04-22 13:39:00|5923.8|5917.8|5925.2|5919.2|5925.2|5919.2|5923.2|5917.2|0
1619098750000|2021-04-22 13:39:10|5924.7|5918.7|5923.5|5917.5|5924.7|5918.7|5923.2|5917.2|1
1619098760000|2021-04-22 13:39:20|5923.3|5917.3|5924.2|5918.2|5925.5|5919.5|5923.3|5917.3|1
1619098770000|2021-04-22 13:39:30|5923.7|5917.7|5919.8|5913.8|5924.5|5918.5|5919.3|5913.3|25
1619098780000|2021-04-22 13:39:40|5919.7|5913.7|5919.3|5913.3|5920|5914|5917|5911|14
1619098790000|2021-04-22 13:39:50|5918.8|5912.8|5919.2|5913.2|5919.2|5913.2|5917.8|5911.8|10
1619098800000|2021-04-22 13:40:00|5921.2|5915.2|5923.7|5917.7|5923.7|5917.7|5920.5|5914.5|3
1619098810000|2021-04-22 13:40:10|5924.2|5918.2|5927.8|5921.8|5931|5925|5924.2|5918.2|13
1619098820000|2021-04-22 13:40:20|5928.8|5922.8|5928.5|5922.5|5929.5|5923.5|5923.5|5917.5|19
1619098830000|2021-04-22 13:40:30|5928.2|5922.2|5925.7|5919.7|5928.3|5922.3|5925.2|5919.2|3
1619098840000|2021-04-22 13:40:40|5926|5920|5924.8|5918.8|5926.2|5920.2|5924.3|5918.3|7
1619098850000|2021-04-22 13:40:50|5925.2|5919.2|5925.8|5919.8|5926.3|5920.3|5924.3|5918.3|6
1619098860000|2021-04-22 13:41:00|5925.5|5919.5|5927.2|5921.2|5927.2|5921.2|5924.3|5918.3|6
1619098870000|2021-04-22 13:41:10|5927.7|5921.7|5930.7|5924.7|5930.8|5924.8|5927.2|5921.2|4
1619098880000|2021-04-22 13:41:20|5930.5|5924.5|5931.7|5925.7|5932.7|5926.7|5930.1|5924.1|16
1619098890000|2021-04-22 13:41:30|5931.5|5925.5|5931.5|5925.5|5932.3|5926.3|5929.6|5923.6|23
1619098900000|2021-04-22 13:41:40|5931.2|5925.2|5928.5|5922.5|5931.5|5925.5|5928.2|5922.2|7
1619098910000|2021-04-22 13:41:50|5928.7|5922.7|5929.2|5923.2|5929.5|5923.5|5928|5922|3
1619098920000|2021-04-22 13:42:00|5928.7|5922.7|5936|5930|5936.7|5930.7|5928.7|5922.7|16
1619098930000|2021-04-22 13:42:10|5935.8|5929.8|5936.3|5930.3|5936.5|5930.5|5935.8|5929.8|4
1619098940000|2021-04-22 13:42:20|5936.2|5930.2|5934|5928|5936.2|5930.2|5933.2|5927.2|8
1619098950000|2021-04-22 13:42:30|5933.5|5927.5|5934.5|5928.5|5934.5|5928.5|5932|5926|0
1619098960000|2021-04-22 13:42:40|5935|5929|5936.3|5930.3|5938.5|5932.5|5935|5929|3
1619098970000|2021-04-22 13:42:50|5937|5931|5938.3|5932.3|5940.3|5934.3|5936|5930|6
1619098980000|2021-04-22 13:43:00|5937.8|5931.8|5938.2|5932.2|5940.3|5934.3|5936|5930|22
1619098990000|2021-04-22 13:43:10|5937.8|5931.8|5941.2|5935.2|5941.5|5935.5|5937|5931|6
1619099000000|2021-04-22 13:43:20|5940.5|5934.5|5940.3|5934.3|5940.8|5934.8|5937.5|5931.5|1
1619099010000|2021-04-22 13:43:30|5940.8|5934.8|5940.7|5934.7|5942.7|5936.7|5940.2|5934.2|4
1619099020000|2021-04-22 13:43:40|5940.8|5934.8|5943.2|5937.2|5943.7|5937.7|5940.7|5934.7|8
1619099030000|2021-04-22 13:43:50|5943.5|5937.5|5943.7|5937.7|5944.5|5938.5|5943.2|5937.2|0
1619099040000|2021-04-22 13:44:00|5943.8|5937.8|5943.8|5937.8|5944.7|5938.7|5943.2|5937.2|7
1619099050000|2021-04-22 13:44:10|5943.3|5937.3|5942.5|5936.5|5943.3|5937.3|5942.5|5936.5|1
1619099060000|2021-04-22 13:44:20|5943|5937|5940.5|5934.5|5944|5938|5939.2|5933.2|6
1619099070000|2021-04-22 13:44:30|5940.7|5934.7|5936.8|5930.8|5940.7|5934.7|5936.5|5930.5|14
1619099080000|2021-04-22 13:44:40|5937|5931|5935.5|5929.5|5939.2|5933.2|5935.5|5929.5|31
1619099090000|2021-04-22 13:44:50|5936.5|5930.5|5937.5|5931.5|5938.5|5932.5|5936.5|5930.5|26
1619099100000|2021-04-22 13:45:00|5937.8|5931.8|5937.8|5931.8|5939|5933|5937.3|5931.3|23
1619099110000|2021-04-22 13:45:10|5938|5932|5940|5934|5940|5934|5938|5932|3
1619099120000|2021-04-22 13:45:20|5939.8|5933.8|5939.5|5933.5|5939.8|5933.8|5938.3|5932.3|3
1619099130000|2021-04-22 13:45:30|5938.8|5932.8|5940|5934|5940.2|5934.2|5938.8|5932.8|2
1619099140000|2021-04-22 13:45:40|5940.5|5934.5|5940|5934|5940.5|5934.5|5939.8|5933.8|1
1619099150000|2021-04-22 13:45:50|5940.2|5934.2|5941|5935|5941|5935|5940|5934|1
1619099160000|2021-04-22 13:46:00|5941.2|5935.2|5943|5937|5944.2|5938.2|5941.2|5935.2|6
1619099170000|2021-04-22 13:46:10|5942.8|5936.8|5945|5939|5946|5940|5942.8|5936.8|10
1619099180000|2021-04-22 13:46:20|5945.3|5939.3|5943.3|5937.3|5945.8|5939.8|5942.5|5936.5|7
1619099190000|2021-04-22 13:46:30|5944.2|5938.2|5940.5|5934.5|5944.2|5938.2|5940|5934|19
1619099200000|2021-04-22 13:46:40|5940.8|5934.8|5940.5|5934.5|5941.5|5935.5|5940.5|5934.5|1
1619099210000|2021-04-22 13:46:50|5940.8|5934.8|5939.8|5933.8|5941|5935|5939.5|5933.5|19
1619099220000|2021-04-22 13:47:00|5940.2|5934.2|5940.5|5934.5|5942|5936|5938.5|5932.5|8
1619099230000|2021-04-22 13:47:10|5941.5|5935.5|5943.7|5937.7|5944.8|5938.8|5941|5935|14
1619099240000|2021-04-22 13:47:20|5943.5|5937.5|5944|5938|5945.3|5939.3|5943.5|5937.5|13
1619099250000|2021-04-22 13:47:30|5943.5|5937.5|5942|5936|5943.5|5937.5|5941|5935|7
1619099260000|2021-04-22 13:47:40|5942.3|5936.3|5942.3|5936.3|5943|5937|5942|5936|3
1619099270000|2021-04-22 13:47:50|5942|5936|5943.8|5937.8|5943.8|5937.8|5942|5936|4
1619099280000|2021-04-22 13:48:00|5943.5|5937.5|5942.5|5936.5|5944.8|5938.8|5942.5|5936.5|4
1619099290000|2021-04-22 13:48:10|5942.2|5936.2|5940.8|5934.8|5942.5|5936.5|5940.8|5934.8|12
1619099300000|2021-04-22 13:48:20|5940.2|5934.2|5939.8|5933.8|5940.7|5934.7|5939.7|5933.7|1
1619099310000|2021-04-22 13:48:30|5939.7|5933.7|5940.7|5934.7|5940.7|5934.7|5938.8|5932.8|7
1619099320000|2021-04-22 13:48:40|5940.2|5934.2|5940.2|5934.2|5940.7|5934.7|5940.2|5934.2|0
1619099330000|2021-04-22 13:48:50|5940.3|5934.3|5941.5|5935.5|5941.5|5935.5|5940.2|5934.2|1
1619099340000|2021-04-22 13:49:00|5941.2|5935.2|5940.5|5934.5|5942.5|5936.5|5939.8|5933.8|2
1619099350000|2021-04-22 13:49:10|5940.7|5934.7|5940.5|5934.5|5942.5|5936.5|5940.3|5934.3|6
1619099360000|2021-04-22 13:49:20|5940.8|5934.8|5940.2|5934.2|5941.5|5935.5|5939.8|5933.8|2
1619099370000|2021-04-22 13:49:30|5940|5934|5938.8|5932.8|5940|5934|5938.7|5932.7|2
1619099380000|2021-04-22 13:49:40|5938.2|5932.2|5940.5|5934.5|5940.5|5934.5|5938.2|5932.2|0
1619099390000|2021-04-22 13:49:50|5941|5935|5939.2|5933.2|5941.2|5935.2|5939.2|5933.2|1
1619099400000|2021-04-22 13:50:00|5939.5|5933.5|5942.2|5936.2|5942.5|5936.5|5939.5|5933.5|1
1619099410000|2021-04-22 13:50:10|5942.5|5936.5|5945.2|5939.2|5945.2|5939.2|5942.5|5936.5|2
1619099420000|2021-04-22 13:50:20|5945.3|5939.3|5943.2|5937.2|5945.3|5939.3|5943.2|5937.2|3
1619099430000|2021-04-22 13:50:30|5942.5|5936.5|5945.8|5939.8|5946|5940|5942.5|5936.5|11
1619099440000|2021-04-22 13:50:40|5946.3|5940.3|5943.2|5937.2|5946.3|5940.3|5943.2|5937.2|2
1619099450000|2021-04-22 13:50:50|5944.5|5938.5|5939.8|5933.8|5944.5|5938.5|5939.8|5933.8|2
1619099460000|2021-04-22 13:51:00|5940|5934|5940.7|5934.7|5940.7|5934.7|5939.2|5933.2|13
1619099470000|2021-04-22 13:51:10|5940.8|5934.8|5941.8|5935.8|5942.5|5936.5|5940.8|5934.8|6
1619099480000|2021-04-22 13:51:20|5941.7|5935.7|5939.5|5933.5|5941.7|5935.7|5939.5|5933.5|4
1619099490000|2021-04-22 13:51:30|5939.8|5933.8|5940.8|5934.8|5941.2|5935.2|5939.2|5933.2|2
1619099500000|2021-04-22 13:51:40|5940.7|5934.7|5939.2|5933.2|5941.2|5935.2|5939.2|5933.2|3
1619099510000|2021-04-22 13:51:50|5939|5933|5935.8|5929.8|5939.2|5933.2|5935.8|5929.8|14
1619099520000|2021-04-22 13:52:00|5936.2|5930.2|5936.2|5930.2|5936.8|5930.8|5935.2|5929.2|0
1619099530000|2021-04-22 13:52:10|5936.3|5930.3|5937.7|5931.7|5938.7|5932.7|5936.2|5930.2|12
1619099540000|2021-04-22 13:52:20|5937.8|5931.8|5938.8|5932.8|5940.2|5934.2|5937.8|5931.8|45
1619099550000|2021-04-22 13:52:30|5939|5933|5938.5|5932.5|5939.8|5933.8|5938.5|5932.5|1
1619099560000|2021-04-22 13:52:40|5938.8|5932.8|5938.8|5932.8|5940.3|5934.3|5938.5|5932.5|1
1619099570000|2021-04-22 13:52:50|5939|5933|5938.8|5932.8|5939.3|5933.3|5938.3|5932.3|2
1619099580000|2021-04-22 13:53:00|5939|5933|5939.8|5933.8|5940|5934|5936.7|5930.7|5
1619099590000|2021-04-22 13:53:10|5940.3|5934.3|5941|5935|5941.7|5935.7|5940.3|5934.3|2
1619099600000|2021-04-22 13:53:20|5941.2|5935.2|5942.3|5936.3|5942.8|5936.8|5941.2|5935.2|3
1619099610000|2021-04-22 13:53:30|5942.5|5936.5|5944.8|5938.8|5945.3|5939.3|5942.3|5936.3|21
1619099620000|2021-04-22 13:53:40|5944.5|5938.5|5945.3|5939.3|5945.3|5939.3|5943.8|5937.8|2
1619099630000|2021-04-22 13:53:50|5946.3|5940.3|5942.1|5936.1|5947.8|5941.8|5942.1|5936.1|47
1619099640000|2021-04-22 13:54:00|5941.8|5935.8|5944.5|5938.5|5945.5|5939.5|5941.8|5935.8|3
1619099650000|2021-04-22 13:54:10|5944.2|5938.2|5944.8|5938.8|5945.1|5939.1|5943.2|5937.2|5
1619099660000|2021-04-22 13:54:20|5945.1|5939.1|5945.1|5939.1|5945.3|5939.3|5945.1|5939.1|3
1619099670000|2021-04-22 13:54:30|5944.3|5938.3|5942.8|5936.8|5945.1|5939.1|5942.8|5936.8|31
1619099680000|2021-04-22 13:54:40|5941.8|5935.8|5941.8|5935.8|5942.1|5936.1|5941.8|5935.8|8
1619099690000|2021-04-22 13:54:50|5942|5936|5942.8|5936.8|5942.8|5936.8|5942|5936|4
1619099700000|2021-04-22 13:55:00|5942.3|5936.3|5943.8|5937.8|5946.1|5940.1|5942.3|5936.3|3
1619099710000|2021-04-22 13:55:10|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|1
1619099720000|2021-04-22 13:55:20|5945.5|5939.5|5945.8|5939.8|5945.8|5939.8|5945.1|5939.1|0
1619099730000|2021-04-22 13:55:30|5946.6|5940.6|5944.8|5938.8|5946.6|5940.6|5944.8|5938.8|2
1619099740000|2021-04-22 13:55:40|5945.1|5939.1|5943.8|5937.8|5945.1|5939.1|5943.3|5937.3|2
1619099750000|2021-04-22 13:55:50|5944.3|5938.3|5944.1|5938.1|5944.3|5938.3|5943.8|5937.8|2
1619099760000|2021-04-22 13:56:00|5944.3|5938.3|5945.1|5939.1|5945.8|5939.8|5944.3|5938.3|1
1619099770000|2021-04-22 13:56:10|5946.1|5940.1|5946.6|5940.6|5948.1|5942.1|5946.1|5940.1|1
1619099780000|2021-04-22 13:56:20|5946.3|5940.3|5945.3|5939.3|5947.1|5941.1|5945.3|5939.3|5
1619099790000|2021-04-22 13:56:30|5945|5939|5944.8|5938.8|5945.6|5939.6|5944|5938|14
1619099800000|2021-04-22 13:56:40|5945.1|5939.1|5948.6|5942.6|5948.6|5942.6|5945.1|5939.1|3
1619099810000|2021-04-22 13:56:50|5948.5|5942.5|5948.1|5942.1|5948.5|5942.5|5948.1|5942.1|1
1619099820000|2021-04-22 13:57:00|5948|5942|5948.5|5942.5|5948.5|5942.5|5948|5942|3
1619099830000|2021-04-22 13:57:10|5948.1|5942.1|5947.6|5941.6|5950.6|5944.6|5947.6|5941.6|52
1619099840000|2021-04-22 13:57:20|5947.3|5941.3|5948.1|5942.1|5949.1|5943.1|5946.8|5940.8|6
1619099850000|2021-04-22 13:57:30|5947.8|5941.8|5948.1|5942.1|5948.3|5942.3|5947.1|5941.1|9
1619099860000|2021-04-22 13:57:40|5946.6|5940.6|5948|5942|5948.1|5942.1|5946.6|5940.6|25
1619099870000|2021-04-22 13:57:50|5948.5|5942.5|5946.8|5940.8|5948.5|5942.5|5946.5|5940.5|6
1619099880000|2021-04-22 13:58:00|5946.5|5940.5|5944.3|5938.3|5947.5|5941.5|5944.3|5938.3|12
1619099890000|2021-04-22 13:58:10|5944|5938|5941.4|5935.4|5944.3|5938.3|5941.4|5935.4|7
1619099900000|2021-04-22 13:58:20|5940.1|5934.1|5939.1|5933.1|5940.1|5934.1|5937.1|5931.1|12
1619099910000|2021-04-22 13:58:30|5938.8|5932.8|5938.4|5932.4|5938.9|5932.9|5936.8|5930.8|3
1619099920000|2021-04-22 13:58:40|5938.9|5932.9|5938.6|5932.6|5938.9|5932.9|5938.4|5932.4|14
1619099930000|2021-04-22 13:58:50|5938.9|5932.9|5940.6|5934.6|5941.1|5935.1|5938.9|5932.9|4
1619099940000|2021-04-22 13:59:00|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|8
1619099950000|2021-04-22 13:59:10|5941.4|5935.4|5942.5|5936.5|5942.6|5936.6|5940.9|5934.9|14
1619099960000|2021-04-22 13:59:20|5942.8|5936.8|5944.9|5938.9|5945.3|5939.3|5942.8|5936.8|8
1619099970000|2021-04-22 13:59:30|5945.6|5939.6|5950.6|5944.6|5951.4|5945.4|5945.6|5939.6|46
1619099980000|2021-04-22 13:59:40|5950.3|5944.3|5947.9|5941.9|5950.3|5944.3|5947.8|5941.8|16
1619099990000|2021-04-22 13:59:50|5948.1|5942.1|5947.4|5941.4|5949.1|5943.1|5947.4|5941.4|0
1619100000000|2021-04-22 14:00:00|5947.8|5941.8|5948.1|5942.1|5948.6|5942.6|5947.8|5941.8|3
1619100010000|2021-04-22 14:00:10|5948.4|5942.4|5950.1|5944.1|5951.4|5945.4|5948.4|5942.4|4
1619100020000|2021-04-22 14:00:20|5950.9|5944.9|5953.6|5947.6|5954.9|5948.9|5950.1|5944.1|15
1619100030000|2021-04-22 14:00:30|5953.8|5947.8|5954.5|5948.5|5955.6|5949.6|5953.8|5947.8|5
1619100040000|2021-04-22 14:00:40|5955|5949|5953.8|5947.8|5955|5949|5953.8|5947.8|12
1619100050000|2021-04-22 14:00:50|5954.8|5948.8|5954.6|5948.6|5954.8|5948.8|5953.6|5947.6|7
1619100060000|2021-04-22 14:01:00|5953.8|5947.8|5953.6|5947.6|5955.6|5949.6|5953.6|5947.6|4
1619100070000|2021-04-22 14:01:10|5953.4|5947.4|5949.9|5943.9|5953.4|5947.4|5949.9|5943.9|7
1619100080000|2021-04-22 14:01:20|5950.3|5944.3|5947.4|5941.4|5950.3|5944.3|5947.4|5941.4|3
1619100090000|2021-04-22 14:01:30|5946.9|5940.9|5946.1|5940.1|5948.8|5942.8|5945.8|5939.8|20
1619100100000|2021-04-22 14:01:40|5946.4|5940.4|5945.8|5939.8|5946.8|5940.8|5945.3|5939.3|1
1619100110000|2021-04-22 14:01:50|5946|5940|5945.9|5939.9|5946.8|5940.8|5945.8|5939.8|10
1619100120000|2021-04-22 14:02:00|5946.3|5940.3|5946.4|5940.4|5946.9|5940.9|5944.9|5938.9|35
1619100130000|2021-04-22 14:02:10|5946.1|5940.1|5945.4|5939.4|5946.1|5940.1|5944.9|5938.9|3
1619100140000|2021-04-22 14:02:20|5945.3|5939.3|5945.4|5939.4|5945.4|5939.4|5944.8|5938.8|17
1619100150000|2021-04-22 14:02:30|5945.1|5939.1|5941.4|5935.4|5945.1|5939.1|5941.4|5935.4|4
1619100160000|2021-04-22 14:02:40|5940.4|5934.4|5940.8|5934.8|5941.1|5935.1|5940.3|5934.3|2
1619100170000|2021-04-22 14:02:50|5940.3|5934.3|5939.8|5933.8|5940.8|5934.8|5938.4|5932.4|2
1619100180000|2021-04-22 14:03:00|5939.4|5933.4|5944.8|5938.8|5945.1|5939.1|5939.4|5933.4|9
1619100190000|2021-04-22 14:03:10|5943.8|5937.8|5944.8|5938.8|5944.8|5938.8|5943.1|5937.1|1
1619100200000|2021-04-22 14:03:20|5944.4|5938.4|5944.8|5938.8|5945.9|5939.9|5943.9|5937.9|2
1619100210000|2021-04-22 14:03:30|5945.4|5939.4|5945.8|5939.8|5945.8|5939.8|5945.4|5939.4|2
1619100220000|2021-04-22 14:03:40|5946.6|5940.6|5945.8|5939.8|5946.6|5940.6|5945.6|5939.6|10
1619100230000|2021-04-22 14:03:50|5946.1|5940.1|5946.1|5940.1|5946.3|5940.3|5946.1|5940.1|0
1619100240000|2021-04-22 14:04:00|5945.8|5939.8|5943.1|5937.1|5945.8|5939.8|5942.6|5936.6|4
1619100250000|2021-04-22 14:04:10|5941.6|5935.6|5941.8|5935.8|5942.9|5936.9|5941.6|5935.6|14
1619100260000|2021-04-22 14:04:20|5942.3|5936.3|5943.9|5937.9|5943.9|5937.9|5942.3|5936.3|4
1619100270000|2021-04-22 14:04:30|5943.3|5937.3|5943.3|5937.3|5943.8|5937.8|5942.3|5936.3|6
1619100280000|2021-04-22 14:04:40|5943.8|5937.8|5946.1|5940.1|5946.1|5940.1|5943.3|5937.3|3
1619100290000|2021-04-22 14:04:50|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|5946.3|5940.3|0
1619100300000|2021-04-22 14:05:00|5946.1|5940.1|5949.1|5943.1|5949.9|5943.9|5946.1|5940.1|22
1619100310000|2021-04-22 14:05:10|5948.8|5942.8|5949.1|5943.1|5949.1|5943.1|5948.8|5942.8|0
1619100320000|2021-04-22 14:05:20|5948.8|5942.8|5948.1|5942.1|5949.1|5943.1|5948.1|5942.1|0
1619100330000|2021-04-22 14:05:30|5948.3|5942.3|5948.1|5942.1|5950.8|5944.8|5948.1|5942.1|8
1619100340000|2021-04-22 14:05:40|5947.8|5941.8|5947.4|5941.4|5947.8|5941.8|5947.1|5941.1|4
1619100350000|2021-04-22 14:05:50|5947.3|5941.3|5946.6|5940.6|5947.6|5941.6|5946.1|5940.1|4
1619100360000|2021-04-22 14:06:00|5946.4|5940.4|5947.1|5941.1|5947.1|5941.1|5945.6|5939.6|4
1619100370000|2021-04-22 14:06:10|5946.8|5940.8|5946.1|5940.1|5947.1|5941.1|5946.1|5940.1|0
1619100380000|2021-04-22 14:06:20|5945.4|5939.4|5946.1|5940.1|5946.4|5940.4|5945.4|5939.4|1
1619100390000|2021-04-22 14:06:30|5948.1|5942.1|5945.3|5939.3|5948.1|5942.1|5945.3|5939.3|5
1619100400000|2021-04-22 14:06:40|5945.1|5939.1|5946.1|5940.1|5946.1|5940.1|5944.8|5938.8|4
1619100410000|2021-04-22 14:06:50|5945.1|5939.1|5946.8|5940.8|5946.8|5940.8|5944.9|5938.9|1
1619100420000|2021-04-22 14:07:00|5946.4|5940.4|5945.1|5939.1|5946.4|5940.4|5945.1|5939.1|1
1619100430000|2021-04-22 14:07:10|5945.8|5939.8|5946.8|5940.8|5950.8|5944.8|5945.8|5939.8|9
1619100440000|2021-04-22 14:07:20|5947.1|5941.1|5947.8|5941.8|5947.8|5941.8|5946.3|5940.3|3
1619100450000|2021-04-22 14:07:30|5948.1|5942.1|5948.1|5942.1|5948.9|5942.9|5948.1|5942.1|1
1619100460000|2021-04-22 14:07:40|5947.8|5941.8|5947.4|5941.4|5948.1|5942.1|5947.4|5941.4|5
1619100470000|2021-04-22 14:07:50|5947.6|5941.6|5946.1|5940.1|5947.6|5941.6|5946.1|5940.1|6
1619100480000|2021-04-22 14:08:00|5945.1|5939.1|5945.1|5939.1|5946.1|5940.1|5944.8|5938.8|4
1619100490000|2021-04-22 14:08:10|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|5946.1|5940.1|2
1619100500000|2021-04-22 14:08:20|5946.8|5940.8|5945.3|5939.3|5946.8|5940.8|5945.1|5939.1|3
1619100510000|2021-04-22 14:08:30|5945.4|5939.4|5945.4|5939.4|5945.6|5939.6|5945.1|5939.1|1
1619100520000|2021-04-22 14:08:40|5944.8|5938.8|5946.1|5940.1|5946.1|5940.1|5944.8|5938.8|5
1619100530000|2021-04-22 14:08:50|5947.9|5941.9|5947.9|5941.9|5948.1|5942.1|5947.9|5941.9|3
1619100540000|2021-04-22 14:09:00|5948.1|5942.1|5950.3|5944.3|5950.8|5944.8|5947.6|5941.6|53
1619100550000|2021-04-22 14:09:10|5950.4|5944.4|5948.4|5942.4|5951.1|5945.1|5948.4|5942.4|3
1619100560000|2021-04-22 14:09:20|5948.3|5942.3|5948.1|5942.1|5948.8|5942.8|5948.1|5942.1|0
1619100570000|2021-04-22 14:09:30|5948.3|5942.3|5948.1|5942.1|5948.3|5942.3|5948.1|5942.1|0
1619100580000|2021-04-22 14:09:40|5947.8|5941.8|5948.1|5942.1|5948.1|5942.1|5947.8|5941.8|0
1619100600000|2021-04-22 14:10:00|5948.2|5942.2|5951.2|5945.2|5951.6|5945.6|5948.2|5942.2|12
1619100610000|2021-04-22 14:10:10|5952.4|5946.4|5952.2|5946.2|5952.6|5946.6|5951.2|5945.2|8
1619100620000|2021-04-22 14:10:20|5953.2|5947.2|5953.2|5947.2|5953.2|5947.2|5952.4|5946.4|3
1619100630000|2021-04-22 14:10:30|5951.9|5945.9|5950.4|5944.4|5951.9|5945.9|5950.4|5944.4|6
1619100640000|2021-04-22 14:10:40|5950.1|5944.1|5951.1|5945.1|5951.1|5945.1|5950.1|5944.1|10
1619100650000|2021-04-22 14:10:50|5950.2|5944.2|5948.6|5942.6|5950.2|5944.2|5948.6|5942.6|1
1619100660000|2021-04-22 14:11:00|5948.4|5942.4|5948.7|5942.7|5949.1|5943.1|5948.4|5942.4|3
1619100670000|2021-04-22 14:11:10|5949.1|5943.1|5949.1|5943.1|5950.4|5944.4|5949.1|5943.1|2
1619100680000|2021-04-22 14:11:20|5948.7|5942.7|5949.2|5943.2|5949.2|5943.2|5948.6|5942.6|1
1619100690000|2021-04-22 14:11:30|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|5949.4|5943.4|0
1619100700000|2021-04-22 14:11:40|5949.2|5943.2|5949.1|5943.1|5950.6|5944.6|5948.7|5942.7|6
1619100710000|2021-04-22 14:11:50|5949.2|5943.2|5949.7|5943.7|5950.1|5944.1|5949.2|5943.2|1
1619100720000|2021-04-22 14:12:00|5949.2|5943.2|5952.9|5946.9|5952.9|5946.9|5949.2|5943.2|12
1619100730000|2021-04-22 14:12:10|5952.6|5946.6|5955.4|5949.4|5956.1|5950.1|5952.6|5946.6|30
1619100740000|2021-04-22 14:12:20|5955.7|5949.7|5955.4|5949.4|5956.2|5950.2|5954.9|5948.9|4
1619100750000|2021-04-22 14:12:30|5955.1|5949.1|5955.7|5949.7|5955.7|5949.7|5954.2|5948.2|1
1619100760000|2021-04-22 14:12:40|5955.9|5949.9|5954.7|5948.7|5956.7|5950.7|5954.7|5948.7|7
1619100770000|2021-04-22 14:12:50|5954.4|5948.4|5956.7|5950.7|5957.2|5951.2|5954.4|5948.4|3
1619100780000|2021-04-22 14:13:00|5956.9|5950.9|5958.6|5952.6|5958.6|5952.6|5956.9|5950.9|4
1619100790000|2021-04-22 14:13:10|5958.9|5952.9|5963.1|5957.1|5969.4|5963.4|5958.8|5952.8|65
1619100800000|2021-04-22 14:13:20|5963.4|5957.4|5963.4|5957.4|5964.7|5958.7|5961.4|5955.4|30
1619100810000|2021-04-22 14:13:30|5963.7|5957.7|5965.1|5959.1|5965.1|5959.1|5963.7|5957.7|1
1619100820000|2021-04-22 14:13:40|5970.1|5964.1|5968.1|5962.1|5970.1|5964.1|5966.2|5960.2|46
1619100830000|2021-04-22 14:13:50|5967.7|5961.7|5967.4|5961.4|5968.2|5962.2|5966.9|5960.9|23
1619100840000|2021-04-22 14:14:00|5967.1|5961.1|5969.1|5963.1|5969.1|5963.1|5966.7|5960.7|68
1619100850000|2021-04-22 14:14:10|5969.8|5963.8|5967.3|5961.3|5969.8|5963.8|5965.4|5959.4|49
1619100860000|2021-04-22 14:14:20|5967.6|5961.6|5968.1|5962.1|5969.1|5963.1|5967.6|5961.6|15
1619100870000|2021-04-22 14:14:30|5967.9|5961.9|5968.1|5962.1|5968.6|5962.6|5967.6|5961.6|6
1619100880000|2021-04-22 14:14:40|5968.2|5962.2|5968.1|5962.1|5968.9|5962.9|5967.9|5961.9|4
1619100890000|2021-04-22 14:14:50|5968.4|5962.4|5969.1|5963.1|5969.6|5963.6|5968.1|5962.1|4
1619100900000|2021-04-22 14:15:00|5969.2|5963.2|5970.7|5964.7|5972.2|5966.2|5969.2|5963.2|56
1619100910000|2021-04-22 14:15:10|5970.9|5964.9|5971.7|5965.7|5971.9|5965.9|5970.7|5964.7|13
1619100920000|2021-04-22 14:15:20|5972.2|5966.2|5971.1|5965.1|5972.9|5966.9|5971.1|5965.1|26
1619100930000|2021-04-22 14:15:30|5971.4|5965.4|5969.7|5963.7|5971.4|5965.4|5969.2|5963.2|36
1619100940000|2021-04-22 14:15:40|5969.4|5963.4|5969.4|5963.4|5969.4|5963.4|5969.2|5963.2|3
1619100950000|2021-04-22 14:15:50|5969.7|5963.7|5970.4|5964.4|5970.6|5964.6|5969.2|5963.2|3
1619100960000|2021-04-22 14:16:00|5970.1|5964.1|5970.2|5964.2|5970.7|5964.7|5969.4|5963.4|8
1619100970000|2021-04-22 14:16:10|5970.6|5964.6|5969.4|5963.4|5970.6|5964.6|5969.1|5963.1|8
1619100980000|2021-04-22 14:16:20|5969.7|5963.7|5970.1|5964.1|5970.1|5964.1|5969.2|5963.2|7
1619100990000|2021-04-22 14:16:30|5970.9|5964.9|5972.1|5966.1|5972.1|5966.1|5970.9|5964.9|3
1619101000000|2021-04-22 14:16:40|5971.7|5965.7|5970.4|5964.4|5971.7|5965.7|5970.2|5964.2|4
1619101010000|2021-04-22 14:16:50|5970.1|5964.1|5970.4|5964.4|5970.4|5964.4|5970.1|5964.1|6
1619101020000|2021-04-22 14:17:00|5970.2|5964.2|5969.7|5963.7|5972.1|5966.1|5969.2|5963.2|26
1619101030000|2021-04-22 14:17:10|5970.1|5964.1|5969.4|5963.4|5970.6|5964.6|5969.4|5963.4|6
1619101040000|2021-04-22 14:17:20|5969.7|5963.7|5969.4|5963.4|5970.7|5964.7|5969.4|5963.4|4
1619101050000|2021-04-22 14:17:30|5969.6|5963.6|5969.4|5963.4|5969.6|5963.6|5969.4|5963.4|2
1619101060000|2021-04-22 14:17:40|5969.6|5963.6|5966.9|5960.9|5969.7|5963.7|5965.4|5959.4|18
1619101070000|2021-04-22 14:17:50|5968.3|5962.3|5969.1|5963.1|5969.6|5963.6|5968.3|5962.3|7
1619101080000|2021-04-22 14:18:00|5967.9|5961.9|5969.6|5963.6|5969.6|5963.6|5967.9|5961.9|11
1619101090000|2021-04-22 14:18:10|5969.1|5963.1|5969.4|5963.4|5969.4|5963.4|5968.8|5962.8|36
1619101100000|2021-04-22 14:18:20|5969.8|5963.8|5969.4|5963.4|5969.8|5963.8|5969.4|5963.4|1
1619101110000|2021-04-22 14:18:30|5969.3|5963.3|5969.3|5963.3|5969.6|5963.6|5969.3|5963.3|0
1619101120000|2021-04-22 14:18:40|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5967.4|5961.4|4
1619101130000|2021-04-22 14:18:50|5969.1|5963.1|5965.8|5959.8|5969.1|5963.1|5964.4|5958.4|60
1619101140000|2021-04-22 14:19:00|5966.1|5960.1|5965.7|5959.7|5966.6|5960.6|5965.2|5959.2|55
1619101150000|2021-04-22 14:19:10|5966.1|5960.1|5966.7|5960.7|5967.9|5961.9|5966.1|5960.1|4
1619101160000|2021-04-22 14:19:20|5967.1|5961.1|5966.7|5960.7|5967.7|5961.7|5966.6|5960.6|10
1619101170000|2021-04-22 14:19:30|5967.7|5961.7|5968.7|5962.7|5968.7|5962.7|5967.7|5961.7|10
1619101180000|2021-04-22 14:19:40|5969.1|5963.1|5967.4|5961.4|5969.1|5963.1|5966.7|5960.7|2
1619101190000|2021-04-22 14:19:50|5967.6|5961.6|5967.7|5961.7|5967.7|5961.7|5966.7|5960.7|4
1619101200000|2021-04-22 14:20:00|5967.6|5961.6|5967.7|5961.7|5967.7|5961.7|5966.7|5960.7|2
1619101210000|2021-04-22 14:20:10|5967.6|5961.6|5967.7|5961.7|5967.7|5961.7|5967.4|5961.4|3
1619101220000|2021-04-22 14:20:20|5967.4|5961.4|5968.6|5962.6|5968.6|5962.6|5966.7|5960.7|5
1619101230000|2021-04-22 14:20:30|5969.7|5963.7|5970.1|5964.1|5970.6|5964.6|5969.7|5963.7|13
1619101240000|2021-04-22 14:20:40|5970.4|5964.4|5970.4|5964.4|5970.7|5964.7|5970.4|5964.4|17
1619101250000|2021-04-22 14:20:50|5970.1|5964.1|5969.4|5963.4|5970.1|5964.1|5969.4|5963.4|3
1619101260000|2021-04-22 14:21:00|5969.6|5963.6|5969.6|5963.6|5969.7|5963.7|5969.4|5963.4|10
1619101270000|2021-04-22 14:21:10|5969.7|5963.7|5969.4|5963.4|5969.7|5963.7|5969.1|5963.1|4
1619101280000|2021-04-22 14:21:20|5969.2|5963.2|5968.7|5962.7|5969.2|5963.2|5967.7|5961.7|6
1619101290000|2021-04-22 14:21:30|5969.2|5963.2|5968.7|5962.7|5970.6|5964.6|5968.7|5962.7|24
1619101300000|2021-04-22 14:21:40|5970.1|5964.1|5970.2|5964.2|5970.2|5964.2|5969.6|5963.6|7
1619101310000|2021-04-22 14:21:50|5970.7|5964.7|5971.9|5965.9|5971.9|5965.9|5970.7|5964.7|18
1619101320000|2021-04-22 14:22:00|5972.7|5966.7|5972.7|5966.7|5973.6|5967.6|5972.6|5966.6|17
1619101330000|2021-04-22 14:22:10|5976.9|5970.9|5980.4|5974.4|5980.4|5974.4|5976.2|5970.2|63
1619101340000|2021-04-22 14:22:20|5981.1|5975.1|5975.4|5969.4|5981.7|5975.7|5974.9|5968.9|28
1619101350000|2021-04-22 14:22:30|5976.1|5970.1|5977.7|5971.7|5978.1|5972.1|5976.1|5970.1|10
1619101360000|2021-04-22 14:22:40|5977.1|5971.1|5976.7|5970.7|5977.4|5971.4|5976.2|5970.2|7
1619101370000|2021-04-22 14:22:50|5976.2|5970.2|5974.7|5968.7|5976.7|5970.7|5974.7|5968.7|4
1619101380000|2021-04-22 14:23:00|5975.4|5969.4|5976.4|5970.4|5976.9|5970.9|5975.4|5969.4|4
1619101390000|2021-04-22 14:23:10|5976.7|5970.7|5977.1|5971.1|5977.4|5971.4|5976.7|5970.7|3
1619101400000|2021-04-22 14:23:20|5976.7|5970.7|5975.1|5969.1|5976.7|5970.7|5975.1|5969.1|68
1619101410000|2021-04-22 14:23:30|5974.2|5968.2|5976.1|5970.1|5977.2|5971.2|5974.2|5968.2|38
1619101420000|2021-04-22 14:23:40|5976.4|5970.4|5975.1|5969.1|5976.4|5970.4|5975.1|5969.1|12
1619101430000|2021-04-22 14:23:50|5975.2|5969.2|5975.1|5969.1|5975.2|5969.2|5974.1|5968.1|62
1619101440000|2021-04-22 14:24:00|5975.2|5969.2|5974.9|5968.9|5975.2|5969.2|5974.9|5968.9|1
1619101450000|2021-04-22 14:24:10|5975.6|5969.6|5974.9|5968.9|5975.9|5969.9|5974.9|5968.9|14
1619101460000|2021-04-22 14:24:20|5975.1|5969.1|5975.7|5969.7|5976.9|5970.9|5974.9|5968.9|30
1619101470000|2021-04-22 14:24:30|5976.4|5970.4|5976.1|5970.1|5976.9|5970.9|5975.4|5969.4|60
1619101480000|2021-04-22 14:24:40|5975.7|5969.7|5975.2|5969.2|5975.7|5969.7|5975.2|5969.2|0
1619101490000|2021-04-22 14:24:50|5973.7|5967.7|5973.6|5967.6|5973.9|5967.9|5972.7|5966.7|4
1619101500000|2021-04-22 14:25:00|5973.7|5967.7|5972.7|5966.7|5974.1|5968.1|5972.7|5966.7|17
1619101510000|2021-04-22 14:25:10|5972.2|5966.2|5970.7|5964.7|5973.6|5967.6|5970.7|5964.7|9
1619101520000|2021-04-22 14:25:20|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|5970.2|5964.2|11
1619101530000|2021-04-22 14:25:30|5969.7|5963.7|5970.6|5964.6|5971.1|5965.1|5968.6|5962.6|38
1619101540000|2021-04-22 14:25:40|5970.4|5964.4|5972.2|5966.2|5973.2|5967.2|5970.1|5964.1|25
1619101550000|2021-04-22 14:25:50|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.2|5966.2|3
1619101560000|2021-04-22 14:26:00|5973.1|5967.1|5973.7|5967.7|5973.7|5967.7|5973.1|5967.1|11
1619101570000|2021-04-22 14:26:10|5973.6|5967.6|5974.2|5968.2|5974.6|5968.6|5972.7|5966.7|434
1619101580000|2021-04-22 14:26:20|5974.1|5968.1|5974.7|5968.7|5974.9|5968.9|5973.6|5967.6|94
1619101590000|2021-04-22 14:26:30|5974.2|5968.2|5976.1|5970.1|5977.4|5971.4|5974.2|5968.2|16
1619101600000|2021-04-22 14:26:40|5975.1|5969.1|5975.9|5969.9|5976.4|5970.4|5974.1|5968.1|42
1619101610000|2021-04-22 14:26:50|5975.7|5969.7|5975.7|5969.7|5976.2|5970.2|5975.2|5969.2|53
1619101620000|2021-04-22 14:27:00|5975.1|5969.1|5974.1|5968.1|5975.7|5969.7|5974.1|5968.1|10
1619101630000|2021-04-22 14:27:10|5975.1|5969.1|5973.7|5967.7|5975.1|5969.1|5973.1|5967.1|10
1619101640000|2021-04-22 14:27:20|5973.1|5967.1|5972.7|5966.7|5973.1|5967.1|5972.1|5966.1|5
1619101650000|2021-04-22 14:27:30|5972.6|5966.6|5972.7|5966.7|5972.7|5966.7|5971.1|5965.1|117
1619101660000|2021-04-22 14:27:40|5972.1|5966.1|5977.1|5971.1|5977.4|5971.4|5972.1|5966.1|45
1619101670000|2021-04-22 14:27:50|5977.7|5971.7|5980.2|5974.2|5980.2|5974.2|5977.7|5971.7|13
1619101680000|2021-04-22 14:28:00|5980.6|5974.6|5984.4|5978.4|5984.9|5978.9|5980.1|5974.1|11
1619101690000|2021-04-22 14:28:10|5984.2|5978.2|5986.2|5980.2|5987.1|5981.1|5984.2|5978.2|12
1619101700000|2021-04-22 14:28:20|5986.9|5980.9|5989.7|5983.7|5991.7|5985.7|5986.4|5980.4|29
1619101710000|2021-04-22 14:28:30|5989.4|5983.4|5991.1|5985.1|5991.1|5985.1|5986.2|5980.2|19
1619101720000|2021-04-22 14:28:40|5991.7|5985.7|5989.1|5983.1|5993.7|5987.7|5988.1|5982.1|38
1619101730000|2021-04-22 14:28:50|5988.4|5982.4|5987.4|5981.4|5988.7|5982.7|5987.4|5981.4|5
1619101740000|2021-04-22 14:29:00|5988.1|5982.1|5985.7|5979.7|5993.6|5987.6|5985.1|5979.1|62
1619101750000|2021-04-22 14:29:10|5986.1|5980.1|5989.4|5983.4|5989.7|5983.7|5986.1|5980.1|15
1619101760000|2021-04-22 14:29:20|5989.2|5983.2|5989.2|5983.2|5989.7|5983.7|5988.4|5982.4|6
1619101770000|2021-04-22 14:29:30|5989.4|5983.4|5990.4|5984.4|5990.4|5984.4|5988.9|5982.9|6
1619101780000|2021-04-22 14:29:40|5989.6|5983.6|5992.4|5986.4|5992.4|5986.4|5988.9|5982.9|5
1619101790000|2021-04-22 14:29:50|5993.4|5987.4|5994.1|5988.1|5994.1|5988.1|5993.2|5987.2|8
1619101800000|2021-04-22 14:30:00|5993.8|5987.8|6000.8|5994.8|6000.9|5994.9|5993.1|5987.1|49
1619101810000|2021-04-22 14:30:10|6001.1|5995.1|6007.1|6001.1|6007.1|6001.1|6000.1|5994.1|41
1619101820000|2021-04-22 14:30:20|6006.1|6000.1|6007.1|6001.1|6007.4|6001.4|6003.9|5997.9|21
1619101830000|2021-04-22 14:30:30|6007.8|6001.8|6013.9|6007.9|6014.9|6008.9|6007.8|6001.8|69
1619101840000|2021-04-22 14:30:40|6014.9|6008.9|6009.9|6003.9|6019.1|6013.1|6009.1|6003.1|56
1619101850000|2021-04-22 14:30:50|6010.3|6004.3|6014.1|6008.1|6015.1|6009.1|6010.3|6004.3|44
1619101860000|2021-04-22 14:31:00|6013.9|6007.9|6020.4|6014.4|6020.4|6014.4|6013.1|6007.1|57
1619101870000|2021-04-22 14:31:10|6020.8|6014.8|6019.1|6013.1|6022.9|6016.9|6017.9|6011.9|35
1619101880000|2021-04-22 14:31:20|6020.1|6014.1|6017.9|6011.9|6020.1|6014.1|6016.9|6010.9|24
1619101890000|2021-04-22 14:31:30|6018.3|6012.3|6016.6|6010.6|6019.1|6013.1|6016.6|6010.6|19
1619101900000|2021-04-22 14:31:40|6017.6|6011.6|6018.1|6012.1|6019.1|6013.1|6017.6|6011.6|32
1619101910000|2021-04-22 14:31:50|6017.9|6011.9|6015.6|6009.6|6017.9|6011.9|6015.4|6009.4|17
1619101920000|2021-04-22 14:32:00|6015.3|6009.3|6014.1|6008.1|6016.6|6010.6|6014.1|6008.1|22
1619101930000|2021-04-22 14:32:10|6013.9|6007.9|6013.3|6007.3|6014.6|6008.6|6013.3|6007.3|18
1619101940000|2021-04-22 14:32:20|6012.8|6006.8|6015.1|6009.1|6015.1|6009.1|6012.6|6006.6|52
1619101950000|2021-04-22 14:32:30|6014.9|6008.9|6010.9|6004.9|6014.9|6008.9|6010.9|6004.9|25
1619101960000|2021-04-22 14:32:40|6010.3|6004.3|6018.1|6012.1|6018.1|6012.1|6010.3|6004.3|32
1619101970000|2021-04-22 14:32:50|6018.3|6012.3|6026.1|6020.1|6026.1|6020.1|6018.3|6012.3|35
1619101980000|2021-04-22 14:33:00|6025.6|6019.6|6026.1|6020.1|6027.6|6021.6|6024.8|6018.8|45
1619101990000|2021-04-22 14:33:10|6026.6|6020.6|6027.5|6021.5|6027.5|6021.5|6024.1|6018.1|61
1619102000000|2021-04-22 14:33:20|6028|6022|6026.3|6020.3|6028|6022|6026.3|6020.3|55
1619102010000|2021-04-22 14:33:30|6027.5|6021.5|6027.6|6021.6|6027.8|6021.8|6026.3|6020.3|30
1619102020000|2021-04-22 14:33:40|6027.5|6021.5|6026.6|6020.6|6027.6|6021.6|6026.3|6020.3|57
1619102030000|2021-04-22 14:33:50|6026|6020|6026|6020|6026|6020|6024.5|6018.5|32
1619102040000|2021-04-22 14:34:00|6026.1|6020.1|6031.1|6025.1|6031.3|6025.3|6026.1|6020.1|26
1619102050000|2021-04-22 14:34:10|6030.8|6024.8|6040.9|6034.9|6045.2|6039.2|6030.8|6024.8|110
1619102060000|2021-04-22 14:34:20|6041.2|6035.2|6037.9|6031.9|6041.2|6035.2|6035.9|6029.9|70
1619102070000|2021-04-22 14:34:30|6038.2|6032.2|6037.6|6031.6|6038.9|6032.9|6035.9|6029.9|8
1619102080000|2021-04-22 14:34:40|6037.2|6031.2|6037.6|6031.6|6040.5|6034.5|6036.6|6030.6|12
1619102090000|2021-04-22 14:34:50|6038.6|6032.6|6037.2|6031.2|6039.5|6033.5|6037.2|6031.2|18
1619102100000|2021-04-22 14:35:00|6037.6|6031.6|6039.5|6033.5|6039.5|6033.5|6036.2|6030.2|5
1619102110000|2021-04-22 14:35:10|6039.2|6033.2|6040.9|6034.9|6040.9|6034.9|6038.6|6032.6|109
1619102120000|2021-04-22 14:35:20|6041.5|6035.5|6041.9|6035.9|6044.2|6038.2|6041.5|6035.5|15
1619102130000|2021-04-22 14:35:30|6042.5|6036.5|6047.1|6041.1|6048.1|6042.1|6041.5|6035.5|47
1619102140000|2021-04-22 14:35:40|6046.8|6040.8|6043.2|6037.2|6048.5|6042.5|6043.2|6037.2|34
1619102150000|2021-04-22 14:35:50|6043.8|6037.8|6040.5|6034.5|6044.8|6038.8|6040.5|6034.5|13
1619102160000|2021-04-22 14:36:00|6039.9|6033.9|6039.5|6033.5|6039.9|6033.9|6038.9|6032.9|7
1619102170000|2021-04-22 14:36:10|6039.2|6033.2|6039.9|6033.9|6040.5|6034.5|6039.2|6033.2|8
1619102180000|2021-04-22 14:36:20|6039.2|6033.2|6039.9|6033.9|6041.5|6035.5|6039.2|6033.2|12
1619102190000|2021-04-22 14:36:30|6040.2|6034.2|6039.5|6033.5|6040.2|6034.2|6039.5|6033.5|7
1619102200000|2021-04-22 14:36:40|6039.2|6033.2|6040.9|6034.9|6040.9|6034.9|6039.2|6033.2|1
1619102210000|2021-04-22 14:36:50|6041.2|6035.2|6040.5|6034.5|6041.9|6035.9|6040.5|6034.5|3
1619102220000|2021-04-22 14:37:00|6041.2|6035.2|6042.2|6036.2|6042.8|6036.8|6039.9|6033.9|13
1619102230000|2021-04-22 14:37:10|6041.2|6035.2|6043.2|6037.2|6043.5|6037.5|6041.2|6035.2|20
1619102240000|2021-04-22 14:37:20|6043.5|6037.5|6047.5|6041.5|6048.1|6042.1|6043.5|6037.5|35
1619102250000|2021-04-22 14:37:30|6047.1|6041.1|6047.8|6041.8|6048.1|6042.1|6046.5|6040.5|92
1619102260000|2021-04-22 14:37:40|6048.1|6042.1|6054.7|6048.7|6054.7|6048.7|6047.5|6041.5|63
1619102270000|2021-04-22 14:37:50|6054.4|6048.4|6057.7|6051.7|6059.4|6053.4|6054.4|6048.4|68
1619102280000|2021-04-22 14:38:00|||||||||12
1619102290000|2021-04-22 14:38:10|||||||||12
1619102300000|2021-04-22 14:38:20|||||||||4
1619102310000|2021-04-22 14:38:30|||||||||45
1619102320000|2021-04-22 14:38:40|||||||||6
1619102330000|2021-04-22 14:38:50|||||||||4
1619102340000|2021-04-22 14:39:00|||||||||8
1619102350000|2021-04-22 14:39:10|||||||||6
1619102360000|2021-04-22 14:39:20|||||||||9
1619102370000|2021-04-22 14:39:30|||||||||28
1619102380000|2021-04-22 14:39:40|||||||||14
1619102390000|2021-04-22 14:39:50|||||||||5
1619102400000|2021-04-22 14:40:00|||||||||38
1619102410000|2021-04-22 14:40:10|||||||||1
1619102420000|2021-04-22 14:40:20|||||||||3
1619102430000|2021-04-22 14:40:30|||||||||2
1619102440000|2021-04-22 14:40:40|||||||||60
1619102450000|2021-04-22 14:40:50|6053.4|6047.4|6052.7|6046.7|6053.4|6047.4|6048.4|6042.4|15
1619102460000|2021-04-22 14:41:00|6052.4|6046.4|6054.4|6048.4|6055.1|6049.1|6051.4|6045.4|22
1619102470000|2021-04-22 14:41:10|6053.7|6047.7|6050.1|6044.1|6053.7|6047.7|6042.5|6036.5|18
1619102480000|2021-04-22 14:41:20|6049.8|6043.8|6052.1|6046.1|6052.1|6046.1|6049.1|6043.1|16
1619102490000|2021-04-22 14:41:30|6054.1|6048.1|6054.4|6048.4|6054.7|6048.7|6053.7|6047.7|195
1619102500000|2021-04-22 14:41:40|6055.1|6049.1|6055.7|6049.7|6055.7|6049.7|6055.1|6049.1|28
1619102510000|2021-04-22 14:41:50|6055.4|6049.4|6056|6050|6056|6050|6055.4|6049.4|1
1619102520000|2021-04-22 14:42:00|6056.4|6050.4|6058|6052|6058|6052|6056.4|6050.4|5
1619102530000|2021-04-22 14:42:10|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|3
1619102540000|2021-04-22 14:42:20|||||||||2
1619102550000|2021-04-22 14:42:30|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|1
1619102560000|2021-04-22 14:42:40|||||||||37
1619102570000|2021-04-22 14:42:50|||||||||10
1619102580000|2021-04-22 14:43:00|||||||||3
1619102590000|2021-04-22 14:43:10|||||||||6
1619102600000|2021-04-22 14:43:20|||||||||5
1619102610000|2021-04-22 14:43:30|||||||||28
1619102620000|2021-04-22 14:43:40|||||||||3
1619102630000|2021-04-22 14:43:50|||||||||11
1619102640000|2021-04-22 14:44:00|||||||||39
1619102660000|2021-04-22 14:44:20|||||||||1
1619102670000|2021-04-22 14:44:30|||||||||4
1619102680000|2021-04-22 14:44:40|||||||||2
1619102690000|2021-04-22 14:44:50|||||||||2
1619102710000|2021-04-22 14:45:10|||||||||13
1619102720000|2021-04-22 14:45:20|||||||||1
1619102730000|2021-04-22 14:45:30|||||||||1
1619102750000|2021-04-22 14:45:50|6057|6051|6057|6051|6057|6051|6057|6051|6
1619102760000|2021-04-22 14:46:00|6057.7|6051.7|6059.3|6053.3|6059.3|6053.3|6057.7|6051.7|7
1619102770000|2021-04-22 14:46:10|6057.7|6051.7|6052.1|6046.1|6057.7|6051.7|6052.1|6046.1|9
1619102780000|2021-04-22 14:46:20|6051.1|6045.1|6052.1|6046.1|6052.1|6046.1|6049.4|6043.4|17
1619102790000|2021-04-22 14:46:30|6052.7|6046.7|6054.7|6048.7|6054.7|6048.7|6052.1|6046.1|9
1619102800000|2021-04-22 14:46:40|6055.4|6049.4|6054.4|6048.4|6055.4|6049.4|6054.4|6048.4|4
1619102810000|2021-04-22 14:46:50|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|1
1619102820000|2021-04-22 14:47:00|6056|6050|6057.7|6051.7|6057.7|6051.7|6055.7|6049.7|15
1619102830000|2021-04-22 14:47:10|6058|6052|6058|6052|6058|6052|6058|6052|24
1619102840000|2021-04-22 14:47:20|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|19
1619102850000|2021-04-22 14:47:30|6058|6052|6057.7|6051.7|6058|6052|6057.7|6051.7|22
1619102860000|2021-04-22 14:47:40|||||||||25
1619102870000|2021-04-22 14:47:50|||||||||2
1619102880000|2021-04-22 14:48:00|||||||||4
1619102890000|2021-04-22 14:48:10|||||||||40
1619102900000|2021-04-22 14:48:20|||||||||4
1619102910000|2021-04-22 14:48:30|||||||||3
1619102920000|2021-04-22 14:48:40|||||||||21
1619102930000|2021-04-22 14:48:50|||||||||2
1619102950000|2021-04-22 14:49:10|||||||||23
1619102960000|2021-04-22 14:49:20|||||||||2
1619102970000|2021-04-22 14:49:30|||||||||2
1619102980000|2021-04-22 14:49:40|||||||||4
1619102990000|2021-04-22 14:49:50|||||||||17
1619103000000|2021-04-22 14:50:00|||||||||14
1619103020000|2021-04-22 14:50:20|||||||||3
1619103030000|2021-04-22 14:50:30|||||||||1
1619103040000|2021-04-22 14:50:40|||||||||11
1619103050000|2021-04-22 14:50:50|||||||||96
1619103060000|2021-04-22 14:51:00|||||||||53
1619103070000|2021-04-22 14:51:10|||||||||10
1619103080000|2021-04-22 14:51:20|||||||||20
1619103090000|2021-04-22 14:51:30|||||||||15
1619103100000|2021-04-22 14:51:40|||||||||11
1619103110000|2021-04-22 14:51:50|||||||||1
1619103120000|2021-04-22 14:52:00|||||||||12
1619103130000|2021-04-22 14:52:10|||||||||59
1619103140000|2021-04-22 14:52:20|||||||||4
1619103150000|2021-04-22 14:52:30|||||||||27
1619103160000|2021-04-22 14:52:40|||||||||48
1619103170000|2021-04-22 14:52:50|||||||||13
1619103180000|2021-04-22 14:53:00|||||||||3
1619103190000|2021-04-22 14:53:10|||||||||29
1619103200000|2021-04-22 14:53:20|||||||||12
1619103210000|2021-04-22 14:53:30|||||||||6
1619103220000|2021-04-22 14:53:40|||||||||10
1619103230000|2021-04-22 14:53:50|||||||||4
1619103240000|2021-04-22 14:54:00|||||||||5
1619103250000|2021-04-22 14:54:10|||||||||1
1619103260000|2021-04-22 14:54:20|||||||||1
1619103270000|2021-04-22 14:54:30|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|5
1619103280000|2021-04-22 14:54:40|||||||||13
1619103300000|2021-04-22 14:55:00|||||||||11
1619103320000|2021-04-22 14:55:20|||||||||1
1619103330000|2021-04-22 14:55:30|||||||||5
1619103340000|2021-04-22 14:55:40|||||||||6
1619103350000|2021-04-22 14:55:50|||||||||5
1619103360000|2021-04-22 14:56:00|||||||||7
1619103370000|2021-04-22 14:56:10|||||||||2
1619103380000|2021-04-22 14:56:20|||||||||2
1619103390000|2021-04-22 14:56:30|||||||||5
1619103400000|2021-04-22 14:56:40|||||||||10
1619103410000|2021-04-22 14:56:50|||||||||9
1619103420000|2021-04-22 14:57:00|||||||||1
1619103440000|2021-04-22 14:57:20|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|2
1619103450000|2021-04-22 14:57:30|6058|6052|6055.3|6049.3|6058|6052|6055.3|6049.3|2
1619103460000|2021-04-22 14:57:40|6052.7|6046.7|6052|6046|6052.7|6046.7|6052|6046|0
1619103470000|2021-04-22 14:57:50|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|18
1619103480000|2021-04-22 14:58:00|6050|6044|6049.7|6043.7|6050|6044|6047.4|6041.4|5
1619103490000|2021-04-22 14:58:10|6050|6044|6047.1|6041.1|6050|6044|6046.4|6040.4|1
1619103500000|2021-04-22 14:58:20|6045.7|6039.7|6042.8|6036.8|6046.1|6040.1|6042.8|6036.8|23
1619103510000|2021-04-22 14:58:30|6042.4|6036.4|6042.8|6036.8|6043.4|6037.4|6041.8|6035.8|6
1619103520000|2021-04-22 14:58:40|6043.4|6037.4|6044.4|6038.4|6045.7|6039.7|6043.4|6037.4|4
1619103530000|2021-04-22 14:58:50|6045.4|6039.4|6047.7|6041.7|6048|6042|6045.4|6039.4|1
1619103540000|2021-04-22 14:59:00|6048.7|6042.7|6046.7|6040.7|6049|6043|6045.1|6039.1|15
1619103550000|2021-04-22 14:59:10|6046.1|6040.1|6045.1|6039.1|6046.7|6040.7|6045.1|6039.1|18
1619103560000|2021-04-22 14:59:20|6043.7|6037.7|6043.1|6037.1|6043.7|6037.7|6042.8|6036.8|6
1619103570000|2021-04-22 14:59:30|6043.4|6037.4|6044.4|6038.4|6044.4|6038.4|6043.4|6037.4|0
1619103590000|2021-04-22 14:59:50|||||||||27
1619103600000|2021-04-22 15:00:00|6044.7|6038.7|6043.4|6037.4|6044.7|6038.7|6043.4|6037.4|14
1619103610000|2021-04-22 15:00:10|6045.1|6039.1|6042.8|6036.8|6045.4|6039.4|6042.8|6036.8|4
1619103620000|2021-04-22 15:00:20|6042.4|6036.4|6041.4|6035.4|6042.4|6036.4|6041.4|6035.4|5
1619103630000|2021-04-22 15:00:30|6040.1|6034.1|6039.8|6033.8|6040.1|6034.1|6039.4|6033.4|30
1619103640000|2021-04-22 15:00:40|6040.4|6034.4|6042.1|6036.1|6042.8|6036.8|6040.4|6034.4|4
1619103650000|2021-04-22 15:00:50|6042.4|6036.4|6041.1|6035.1|6042.4|6036.4|6041.1|6035.1|2
1619103660000|2021-04-22 15:01:00|6040.8|6034.8|6039.4|6033.4|6041.4|6035.4|6039.4|6033.4|0
1619103670000|2021-04-22 15:01:10|6038.8|6032.8|6038.1|6032.1|6038.8|6032.8|6038.1|6032.1|3
1619103680000|2021-04-22 15:01:20|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.4|6033.4|26
1619103690000|2021-04-22 15:01:30|6040.8|6034.8|6040.4|6034.4|6040.8|6034.8|6040.1|6034.1|1
1619103700000|2021-04-22 15:01:40|6040.8|6034.8|6042.1|6036.1|6042.1|6036.1|6040.8|6034.8|1
1619103710000|2021-04-22 15:01:50|6041.8|6035.8|6041.4|6035.4|6042.1|6036.1|6041.1|6035.1|1
1619103720000|2021-04-22 15:02:00|||||||||4
1619103730000|2021-04-22 15:02:10|6042.7|6036.7|6044.1|6038.1|6044.1|6038.1|6042.7|6036.7|1
1619103740000|2021-04-22 15:02:20|6044.4|6038.4|6045.1|6039.1|6046.7|6040.7|6044.4|6038.4|0
1619103750000|2021-04-22 15:02:30|6045.4|6039.4|6043.4|6037.4|6045.4|6039.4|6043.4|6037.4|9
1619103760000|2021-04-22 15:02:40|6043.7|6037.7|6044.4|6038.4|6044.4|6038.4|6043.7|6037.7|1
1619103770000|2021-04-22 15:02:50|6043.7|6037.7|6041.4|6035.4|6043.7|6037.7|6041.4|6035.4|1
1619103780000|2021-04-22 15:03:00|6041.1|6035.1|6039.4|6033.4|6041.8|6035.8|6039.1|6033.1|6
1619103790000|2021-04-22 15:03:10|6039.1|6033.1|6038.4|6032.4|6039.1|6033.1|6038.4|6032.4|3
1619103800000|2021-04-22 15:03:20|6037.8|6031.8|6037.5|6031.5|6038.1|6032.1|6036.8|6030.8|35
1619103810000|2021-04-22 15:03:30|6038.1|6032.1|6036.8|6030.8|6038.1|6032.1|6036.8|6030.8|20
1619103820000|2021-04-22 15:03:40|6037.1|6031.1|6036.1|6030.1|6037.1|6031.1|6036.1|6030.1|32
1619103830000|2021-04-22 15:03:50|6035.5|6029.5|6036.5|6030.5|6036.5|6030.5|6035.1|6029.1|83
1619103840000|2021-04-22 15:04:00|6035.8|6029.8|6037.4|6031.4|6037.8|6031.8|6035.8|6029.8|4
1619103850000|2021-04-22 15:04:10|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|25
1619103860000|2021-04-22 15:04:20|||||||||5
1619103870000|2021-04-22 15:04:30|6035.8|6029.8|6036.1|6030.1|6036.1|6030.1|6035.1|6029.1|4
1619103880000|2021-04-22 15:04:40|6036.5|6030.5|6037.4|6031.4|6037.4|6031.4|6036.5|6030.5|10
1619103890000|2021-04-22 15:04:50|6037.1|6031.1|6036.8|6030.8|6037.1|6031.1|6036.8|6030.8|6
1619103900000|2021-04-22 15:05:00|6037.1|6031.1|6037.8|6031.8|6037.8|6031.8|6035.8|6029.8|45
1619103910000|2021-04-22 15:05:10|6037.4|6031.4|6038.4|6032.4|6038.4|6032.4|6037.1|6031.1|11
1619103920000|2021-04-22 15:05:20|6038.8|6032.8|6037.1|6031.1|6039.4|6033.4|6037.1|6031.1|7
1619103930000|2021-04-22 15:05:30|6036.8|6030.8|6039.4|6033.4|6039.8|6033.8|6036.8|6030.8|5
1619103940000|2021-04-22 15:05:40|6039.1|6033.1|6040.4|6034.4|6041.1|6035.1|6038.4|6032.4|1
1619103950000|2021-04-22 15:05:50|6040.1|6034.1|6040.7|6034.7|6041.1|6035.1|6039.1|6033.1|2
1619103960000|2021-04-22 15:06:00|6041.7|6035.7|6042.7|6036.7|6042.7|6036.7|6041.7|6035.7|3
1619103970000|2021-04-22 15:06:10|6042.4|6036.4|6043.4|6037.4|6043.4|6037.4|6042.4|6036.4|4
1619103980000|2021-04-22 15:06:20|6043.1|6037.1|6041.1|6035.1|6043.1|6037.1|6040.4|6034.4|3
1619103990000|2021-04-22 15:06:30|6041.4|6035.4|6040.1|6034.1|6041.4|6035.4|6040.1|6034.1|4
1619104000000|2021-04-22 15:06:40|6039.4|6033.4|6038.1|6032.1|6039.4|6033.4|6037.8|6031.8|2
1619104010000|2021-04-22 15:06:50|||||||||30
1619104020000|2021-04-22 15:07:00|6037.8|6031.8|6036.8|6030.8|6037.8|6031.8|6036.4|6030.4|4
1619104030000|2021-04-22 15:07:10|6037.1|6031.1|6038.1|6032.1|6038.1|6032.1|6037.1|6031.1|1
1619104040000|2021-04-22 15:07:20|6039.1|6033.1|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|21
1619104050000|2021-04-22 15:07:30|6038.4|6032.4|6037.4|6031.4|6038.4|6032.4|6037.1|6031.1|2
1619104060000|2021-04-22 15:07:40|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|12
1619104070000|2021-04-22 15:07:50|6037.4|6031.4|6039.1|6033.1|6040.4|6034.4|6037.4|6031.4|7
1619104080000|2021-04-22 15:08:00|6038.8|6032.8|6043.7|6037.7|6044.4|6038.4|6038.8|6032.8|18
1619104090000|2021-04-22 15:08:10|6044.4|6038.4|6044.7|6038.7|6045|6039|6043.7|6037.7|0
1619104100000|2021-04-22 15:08:20|6044|6038|6042.4|6036.4|6044|6038|6042.1|6036.1|2
1619104110000|2021-04-22 15:08:30|6041.7|6035.7|6042.4|6036.4|6042.4|6036.4|6041.4|6035.4|0
1619104120000|2021-04-22 15:08:40|6042.7|6036.7|6043.7|6037.7|6043.7|6037.7|6041.7|6035.7|2
1619104130000|2021-04-22 15:08:50|6044|6038|6043.4|6037.4|6044.4|6038.4|6043.4|6037.4|1
1619104140000|2021-04-22 15:09:00|6043.1|6037.1|6047.7|6041.7|6048.3|6042.3|6042.7|6036.7|1
1619104150000|2021-04-22 15:09:10|6047|6041|6047|6041|6047|6041|6046|6040|0
1619104160000|2021-04-22 15:09:20|6045.7|6039.7|6044.7|6038.7|6045.7|6039.7|6044.7|6038.7|2
1619104170000|2021-04-22 15:09:30|6044|6038|6043.4|6037.4|6044|6038|6043.4|6037.4|2
1619104180000|2021-04-22 15:09:40|6043|6037|6043.7|6037.7|6043.7|6037.7|6043|6037|6
1619104190000|2021-04-22 15:09:50|6043.4|6037.4|6042.1|6036.1|6043.7|6037.7|6042.1|6036.1|1
1619104200000|2021-04-22 15:10:00|6041.7|6035.7|6043|6037|6043|6037|6041.7|6035.7|0
1619104210000|2021-04-22 15:10:10|6043.4|6037.4|6043.7|6037.7|6043.7|6037.7|6043.4|6037.4|1
1619104220000|2021-04-22 15:10:20|6043|6037|6043|6037|6043|6037|6042.1|6036.1|43
1619104230000|2021-04-22 15:10:30|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.4|6036.4|0
1619104240000|2021-04-22 15:10:40|6043|6037|6042.4|6036.4|6043|6037|6042.4|6036.4|31
1619104250000|2021-04-22 15:10:50|6041.7|6035.7|6041.4|6035.4|6041.7|6035.7|6041.4|6035.4|0
1619104260000|2021-04-22 15:11:00|6041.7|6035.7|6043.4|6037.4|6043.4|6037.4|6041.7|6035.7|5
1619104270000|2021-04-22 15:11:10|6043|6037|6042.1|6036.1|6043|6037|6042.1|6036.1|1
1619104280000|2021-04-22 15:11:20|6042.4|6036.4|6042.7|6036.7|6042.7|6036.7|6041.7|6035.7|3
1619104290000|2021-04-22 15:11:30|6042.4|6036.4|6042|6036|6042.4|6036.4|6041.7|6035.7|0
1619104300000|2021-04-22 15:11:40|6041.1|6035.1|6042|6036|6042|6036|6041.1|6035.1|1
1619104310000|2021-04-22 15:11:50|6042.4|6036.4|6042.4|6036.4|6042.7|6036.7|6042.4|6036.4|1
1619104320000|2021-04-22 15:12:00|6042|6036|6042|6036|6042.4|6036.4|6041.4|6035.4|2
1619104330000|2021-04-22 15:12:10|6042.4|6036.4|6042.7|6036.7|6043|6037|6042.4|6036.4|8
1619104340000|2021-04-22 15:12:20|6042.4|6036.4|6042|6036|6042.4|6036.4|6041.7|6035.7|2
1619104350000|2021-04-22 15:12:30|6042.4|6036.4|6042.7|6036.7|6042.7|6036.7|6042.4|6036.4|0
1619104360000|2021-04-22 15:12:40|6042.4|6036.4|6042.7|6036.7|6042.7|6036.7|6042.4|6036.4|2
1619104370000|2021-04-22 15:12:50|6042|6036|6043|6037|6043|6037|6041.7|6035.7|3
1619104380000|2021-04-22 15:13:00|6042.7|6036.7|6043.7|6037.7|6043.7|6037.7|6042.7|6036.7|1
1619104390000|2021-04-22 15:13:10|6044|6038|6044|6038|6044|6038|6044|6038|1
1619104400000|2021-04-22 15:13:20|6044.4|6038.4|6045.3|6039.3|6045.3|6039.3|6044.4|6038.4|0
1619104410000|2021-04-22 15:13:30|6045|6039|6043.4|6037.4|6045|6039|6042.7|6036.7|0
1619104420000|2021-04-22 15:13:40|6044|6038|6044.7|6038.7|6045|6039|6043.7|6037.7|4
1619104430000|2021-04-22 15:13:50|6044.4|6038.4|6044|6038|6044.4|6038.4|6044|6038|1
1619104440000|2021-04-22 15:14:00|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6
1619104450000|2021-04-22 15:14:10|6044|6038|6044|6038|6044|6038|6043.4|6037.4|5
1619104460000|2021-04-22 15:14:20|6045|6039|6043.4|6037.4|6045|6039|6043.4|6037.4|11
1619104470000|2021-04-22 15:14:30|6043|6037|6043|6037|6043|6037|6043|6037|2
1619104480000|2021-04-22 15:14:40|6043.7|6037.7|6043.4|6037.4|6043.7|6037.7|6043|6037|0
1619104490000|2021-04-22 15:14:50|6043|6037|6041.4|6035.4|6043|6037|6041.4|6035.4|3
1619104500000|2021-04-22 15:15:00|6041.7|6035.7|6041.4|6035.4|6041.7|6035.7|6040.7|6034.7|1
1619104510000|2021-04-22 15:15:10|6041|6035|6041|6035|6041.4|6035.4|6040.4|6034.4|10
1619104520000|2021-04-22 15:15:20|6040.7|6034.7|6040.4|6034.4|6041|6035|6039.7|6033.7|5
1619104530000|2021-04-22 15:15:30|6040.7|6034.7|6041|6035|6041|6035|6040.7|6034.7|7
1619104540000|2021-04-22 15:15:40|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|13
1619104550000|2021-04-22 15:15:50|6042|6036|6042|6036|6042|6036|6042|6036|1
1619104560000|2021-04-22 15:16:00|6041.7|6035.7|6043.7|6037.7|6043.7|6037.7|6041.7|6035.7|2
1619104570000|2021-04-22 15:16:10|6044|6038|6042.7|6036.7|6044.3|6038.3|6042.7|6036.7|12
1619104580000|2021-04-22 15:16:20|6043|6037|6042.4|6036.4|6043.4|6037.4|6042.4|6036.4|3
1619104590000|2021-04-22 15:16:30|6043|6037|6043|6037|6043|6037|6042.7|6036.7|3
1619104600000|2021-04-22 15:16:40|6043.4|6037.4|6042.7|6036.7|6043.4|6037.4|6042.4|6036.4|13
1619104610000|2021-04-22 15:16:50|6041.7|6035.7|6041|6035|6041.7|6035.7|6040.4|6034.4|4
1619104620000|2021-04-22 15:17:00|6040.7|6034.7|6041.7|6035.7|6041.7|6035.7|6040.4|6034.4|3
1619104630000|2021-04-22 15:17:10|6040.7|6034.7|6041|6035|6041.7|6035.7|6040.7|6034.7|5
1619104640000|2021-04-22 15:17:20|6042.4|6036.4|6042.4|6036.4|6042.7|6036.7|6042.4|6036.4|18
1619104650000|2021-04-22 15:17:30|6042.7|6036.7|6043.3|6037.3|6043.3|6037.3|6042.4|6036.4|1
1619104660000|2021-04-22 15:17:40|6042.7|6036.7|6043|6037|6043|6037|6042.7|6036.7|7
1619104670000|2021-04-22 15:17:50|6043.3|6037.3|6043.7|6037.7|6043.7|6037.7|6043|6037|4
1619104680000|2021-04-22 15:18:00|6044|6038|6044.3|6038.3|6044.3|6038.3|6043.3|6037.3|20
1619104690000|2021-04-22 15:18:10|6044|6038|6044|6038|6044.3|6038.3|6044|6038|1
1619104700000|2021-04-22 15:18:20|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044|6038|0
1619104710000|2021-04-22 15:18:30|6045|6039|6045.3|6039.3|6045.3|6039.3|6044.7|6038.7|22
1619104720000|2021-04-22 15:18:40|6045.7|6039.7|6045.3|6039.3|6045.7|6039.7|6045.3|6039.3|23
1619104730000|2021-04-22 15:18:50|6046|6040|6046.3|6040.3|6046.3|6040.3|6045.3|6039.3|12
1619104740000|2021-04-22 15:19:00|6045.7|6039.7|6046|6040|6046.3|6040.3|6045.7|6039.7|2
1619104750000|2021-04-22 15:19:10|6045.7|6039.7|6046.3|6040.3|6046.3|6040.3|6045.7|6039.7|3
1619104760000|2021-04-22 15:19:20|6046|6040|6042.7|6036.7|6046|6040|6042.3|6036.3|15
1619104770000|2021-04-22 15:19:30|6042.3|6036.3|6042.7|6036.7|6042.7|6036.7|6042|6036|7
1619104780000|2021-04-22 15:19:40|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|13
1619104790000|2021-04-22 15:19:50|6042.7|6036.7|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|6
1619104800000|2021-04-22 15:20:00|6042|6036|6044|6038|6044.3|6038.3|6042|6036|7
1619104810000|2021-04-22 15:20:10|6043.7|6037.7|6044|6038|6044|6038|6043.7|6037.7|1
1619104820000|2021-04-22 15:20:20|6043.7|6037.7|6042.7|6036.7|6043.7|6037.7|6042.7|6036.7|0
1619104830000|2021-04-22 15:20:30|6042.3|6036.3|6042.3|6036.3|6042.7|6036.7|6042|6036|0
1619104840000|2021-04-22 15:20:40|6043|6037|6043|6037|6043|6037|6043|6037|0
1619104850000|2021-04-22 15:20:50|6042.7|6036.7|6043.3|6037.3|6043.7|6037.7|6042.7|6036.7|86
1619104860000|2021-04-22 15:21:00|6043|6037|6042|6036|6043|6037|6042|6036|1
1619104870000|2021-04-22 15:21:10|6042.3|6036.3|6042.7|6036.7|6043.3|6037.3|6042.3|6036.3|3
1619104880000|2021-04-22 15:21:20|6043|6037|6043|6037|6043|6037|6043|6037|1
1619104890000|2021-04-22 15:21:30|6042.7|6036.7|6043|6037|6043|6037|6042.7|6036.7|0
1619104900000|2021-04-22 15:21:40|6043.7|6037.7|6043.3|6037.3|6043.7|6037.7|6043.3|6037.3|0
1619104910000|2021-04-22 15:21:50|6043.7|6037.7|6044|6038|6044|6038|6043.3|6037.3|0
1619104920000|2021-04-22 15:22:00|6043.3|6037.3|6043.7|6037.7|6043.7|6037.7|6043.3|6037.3|48
1619104930000|2021-04-22 15:22:10|6044.3|6038.3|6044|6038|6044.7|6038.7|6043.7|6037.7|5
1619104940000|2021-04-22 15:22:20|6044.3|6038.3|6043.7|6037.7|6044.3|6038.3|6043.7|6037.7|11
1619104950000|2021-04-22 15:22:30|6043.3|6037.3|6042.7|6036.7|6043.3|6037.3|6042.7|6036.7|1
1619104960000|2021-04-22 15:22:40|6042|6036|6042|6036|6042|6036|6042|6036|55
1619104970000|2021-04-22 15:22:50|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1619104980000|2021-04-22 15:23:00|6043|6037|6043.3|6037.3|6043.7|6037.7|6042.7|6036.7|1
1619104990000|2021-04-22 15:23:10|6043.7|6037.7|6043.3|6037.3|6043.7|6037.7|6043|6037|0
1619105000000|2021-04-22 15:23:20|6044|6038|6044.3|6038.3|6045.3|6039.3|6043|6037|3
1619105010000|2021-04-22 15:23:30|6044|6038|6043.3|6037.3|6044|6038|6043.3|6037.3|0
1619105020000|2021-04-22 15:23:40|6041.7|6035.7|6042.7|6036.7|6043|6037|6041.7|6035.7|0
1619105030000|2021-04-22 15:23:50|6043|6037|6043|6037|6043|6037|6042.7|6036.7|0
1619105040000|2021-04-22 15:24:00|6043.7|6037.7|6045|6039|6045.3|6039.3|6043.7|6037.7|7
1619105050000|2021-04-22 15:24:10|6045.3|6039.3|6045.6|6039.6|6046|6040|6044.6|6038.6|6
1619105060000|2021-04-22 15:24:20|6046.3|6040.3|6045.3|6039.3|6046.3|6040.3|6045.3|6039.3|0
1619105070000|2021-04-22 15:24:30|6046|6040|6045.6|6039.6|6046|6040|6045.6|6039.6|7
1619105080000|2021-04-22 15:24:40|6046|6040|6044.6|6038.6|6046|6040|6044.3|6038.3|10
1619105090000|2021-04-22 15:24:50|6044.3|6038.3|6043.7|6037.7|6044.3|6038.3|6043.3|6037.3|0
1619105100000|2021-04-22 15:25:00|6044|6038|6044|6038|6044|6038|6044|6038|0
1619105110000|2021-04-22 15:25:10|6043.7|6037.7|6044|6038|6044|6038|6043.3|6037.3|1
1619105120000|2021-04-22 15:25:20|6043.6|6037.6|6042.7|6036.7|6043.6|6037.6|6042.3|6036.3|5
1619105130000|2021-04-22 15:25:30|6043|6037|6043|6037|6043|6037|6043|6037|0
1619105140000|2021-04-22 15:25:40|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1619105150000|2021-04-22 15:25:50|||||||||1
1619105160000|2021-04-22 15:26:00|6042.3|6036.3|6042|6036|6042.3|6036.3|6042|6036|0
1619105170000|2021-04-22 15:26:10|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1619105180000|2021-04-22 15:26:20|6043.6|6037.6|6042.7|6036.7|6043.6|6037.6|6042.3|6036.3|0
1619105190000|2021-04-22 15:26:30|6043|6037|6044|6038|6044|6038|6042.3|6036.3|0
1619105200000|2021-04-22 15:26:40|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1619105210000|2021-04-22 15:26:50|6044.6|6038.6|6045|6039|6045|6039|6044.6|6038.6|2
1619105220000|2021-04-22 15:27:00|6044.3|6038.3|6042.3|6036.3|6044.3|6038.3|6042.3|6036.3|53
1619105230000|2021-04-22 15:27:10|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1619105240000|2021-04-22 15:27:20|6043|6037|6043.3|6037.3|6043.6|6037.6|6043|6037|8
1619105250000|2021-04-22 15:27:30|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1619105260000|2021-04-22 15:27:40|6042.6|6036.6|6043|6037|6043|6037|6042.6|6036.6|0
1619105270000|2021-04-22 15:27:50|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|1
1619105280000|2021-04-22 15:28:00|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|1
1619105290000|2021-04-22 15:28:10|6043.3|6037.3|6043.6|6037.6|6043.6|6037.6|6043.3|6037.3|0
1619105300000|2021-04-22 15:28:20|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1619105310000|2021-04-22 15:28:30|||||||||1
1619105320000|2021-04-22 15:28:40|6043.6|6037.6|6044|6038|6044|6038|6043.6|6037.6|5
1619105330000|2021-04-22 15:28:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|2
1619105340000|2021-04-22 15:29:00|6044|6038|6043.6|6037.6|6044|6038|6043.6|6037.6|0
1619105350000|2021-04-22 15:29:10|6043.3|6037.3|6043|6037|6043.3|6037.3|6043|6037|0
1619105360000|2021-04-22 15:29:20|6042.6|6036.6|6042.6|6036.6|6043|6037|6042.6|6036.6|0
1619105370000|2021-04-22 15:29:30|6043|6037|6043|6037|6043|6037|6042.6|6036.6|15
1619105380000|2021-04-22 15:29:40|6043.6|6037.6|6042.6|6036.6|6043.6|6037.6|6042.6|6036.6|23
1619105390000|2021-04-22 15:29:50|6043.3|6037.3|6043|6037|6043.6|6037.6|6042.6|6036.6|2
1619105400000|2021-04-22 15:30:00|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|0
1619105410000|2021-04-22 15:30:10|6042.3|6036.3|6041.6|6035.6|6043|6037|6041.3|6035.3|1
1619105420000|2021-04-22 15:30:20|6041.3|6035.3|6040|6034|6041.3|6035.3|6040|6034|4
1619105430000|2021-04-22 15:30:30|6040.3|6034.3|6039.7|6033.7|6040.3|6034.3|6039.7|6033.7|0
1619105440000|2021-04-22 15:30:40|6039|6033|6039|6033|6039|6033|6039|6033|0
1619105450000|2021-04-22 15:30:50|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|2
1619105460000|2021-04-22 15:31:00|6037.3|6031.3|6037.3|6031.3|6037.7|6031.7|6036.7|6030.7|15
1619105470000|2021-04-22 15:31:10|6038.3|6032.3|6039.3|6033.3|6039.7|6033.7|6038.3|6032.3|0
1619105480000|2021-04-22 15:31:20|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|3
1619105490000|2021-04-22 15:31:30|6039.3|6033.3|6039|6033|6039.3|6033.3|6038.7|6032.7|0
1619105500000|2021-04-22 15:31:40|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|0
1619105510000|2021-04-22 15:31:50|6039|6033|6039|6033|6039|6033|6038.7|6032.7|52
1619105520000|2021-04-22 15:32:00|6038.7|6032.7|6039.3|6033.3|6039.3|6033.3|6038.7|6032.7|0
1619105530000|2021-04-22 15:32:10|6039.7|6033.7|6038.7|6032.7|6039.7|6033.7|6038.7|6032.7|2
1619105540000|2021-04-22 15:32:20|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1619105550000|2021-04-22 15:32:30|||||||||1
1619105560000|2021-04-22 15:32:40|6039.7|6033.7|6040.6|6034.6|6041|6035|6039.7|6033.7|1
1619105570000|2021-04-22 15:32:50|6041.6|6035.6|6043.3|6037.3|6044|6038|6041.6|6035.6|45
1619105580000|2021-04-22 15:33:00|6043.6|6037.6|6043.3|6037.3|6043.6|6037.6|6043.3|6037.3|2
1619105590000|2021-04-22 15:33:10|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|2
1619105600000|2021-04-22 15:33:20|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|681
1619105610000|2021-04-22 15:33:30|||||||||9
1619105620000|2021-04-22 15:33:40|6041|6035|6042|6036|6042|6036|6041|6035|0
1619105630000|2021-04-22 15:33:50|6042.3|6036.3|6041|6035|6042.3|6036.3|6040.6|6034.6|0
1619105640000|2021-04-22 15:34:00|6040.6|6034.6|6043|6037|6043|6037|6040.6|6034.6|2
1619105650000|2021-04-22 15:34:10|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.3|6037.3|0
1619105660000|2021-04-22 15:34:20|6043.3|6037.3|6044.9|6038.9|6044.9|6038.9|6043.3|6037.3|0
1619105670000|2021-04-22 15:34:30|6044.6|6038.6|6045.3|6039.3|6045.3|6039.3|6044.6|6038.6|0
1619105680000|2021-04-22 15:34:40|6046.9|6040.9|6045.9|6039.9|6047.3|6041.3|6045.3|6039.3|2
1619105690000|2021-04-22 15:34:50|6046.3|6040.3|6046.9|6040.9|6046.9|6040.9|6046.3|6040.3|2
1619105700000|2021-04-22 15:35:00|6046.6|6040.6|6046.9|6040.9|6046.9|6040.9|6046.3|6040.3|1
1619105710000|2021-04-22 15:35:10|6046.6|6040.6|6044.3|6038.3|6046.6|6040.6|6044.3|6038.3|19
1619105720000|2021-04-22 15:35:20|6045.3|6039.3|6045.9|6039.9|6045.9|6039.9|6045.3|6039.3|0
1619105730000|2021-04-22 15:35:30|6046.3|6040.3|6046.9|6040.9|6047.6|6041.6|6046.3|6040.3|13
1619105740000|2021-04-22 15:35:40|6047.2|6041.2|6049.2|6043.2|6049.9|6043.9|6047.2|6041.2|6
1619105750000|2021-04-22 15:35:50|6049.6|6043.6|6049.9|6043.9|6050.6|6044.6|6049.6|6043.6|1
1619105760000|2021-04-22 15:36:00|6049.2|6043.2|6051.2|6045.2|6051.5|6045.5|6049.2|6043.2|11
1619105770000|2021-04-22 15:36:10|6050.9|6044.9|6051.5|6045.5|6051.5|6045.5|6050.9|6044.9|0
1619105780000|2021-04-22 15:36:20|6051.9|6045.9|6051.2|6045.2|6051.9|6045.9|6051.2|6045.2|0
1619105790000|2021-04-22 15:36:30|6051.5|6045.5|6050.9|6044.9|6051.5|6045.5|6049.9|6043.9|0
1619105800000|2021-04-22 15:36:40|6051.2|6045.2|6051.5|6045.5|6051.5|6045.5|6051.2|6045.2|0
1619105810000|2021-04-22 15:36:50|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|1
1619105820000|2021-04-22 15:37:00|6050.6|6044.6|6052.2|6046.2|6052.2|6046.2|6050.6|6044.6|0
1619105830000|2021-04-22 15:37:10|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1619105840000|2021-04-22 15:37:20|||||||||1
1619105850000|2021-04-22 15:37:30|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1619105870000|2021-04-22 15:37:50|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|3
1619105880000|2021-04-22 15:38:00|6047.9|6041.9|6048.6|6042.6|6048.9|6042.9|6047.9|6041.9|0
1619105890000|2021-04-22 15:38:10|6047.6|6041.6|6047.9|6041.9|6047.9|6041.9|6047.2|6041.2|0
1619105900000|2021-04-22 15:38:20|6047.2|6041.2|6046.6|6040.6|6047.2|6041.2|6046.6|6040.6|5
1619105910000|2021-04-22 15:38:30|6046.2|6040.2|6047.2|6041.2|6047.2|6041.2|6046.2|6040.2|1
1619105920000|2021-04-22 15:38:40|6046.9|6040.9|6047.6|6041.6|6047.6|6041.6|6046.2|6040.2|0
1619105930000|2021-04-22 15:38:50|6047.2|6041.2|6046.6|6040.6|6047.2|6041.2|6046.6|6040.6|3
1619105940000|2021-04-22 15:39:00|6045.3|6039.3|6044.6|6038.6|6045.3|6039.3|6044.6|6038.6|0
1619105960000|2021-04-22 15:39:20|6043.3|6037.3|6044.3|6038.3|6044.3|6038.3|6043.3|6037.3|0
1619105970000|2021-04-22 15:39:30|6044.6|6038.6|6044.3|6038.3|6044.6|6038.6|6044.3|6038.3|1
1619105980000|2021-04-22 15:39:40|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1619105990000|2021-04-22 15:39:50|6045.6|6039.6|6045.2|6039.2|6045.6|6039.6|6045.2|6039.2|0
1619106000000|2021-04-22 15:40:00|6044.9|6038.9|6046.6|6040.6|6046.6|6040.6|6044.9|6038.9|10
1619106010000|2021-04-22 15:40:10|6046.2|6040.2|6045.9|6039.9|6046.2|6040.2|6045.9|6039.9|0
1619106020000|2021-04-22 15:40:20|6046.2|6040.2|6040|6034|6046.2|6040.2|6040|6034|1
1619106030000|2021-04-22 15:40:30|6040.3|6034.3|6040.9|6034.9|6040.9|6034.9|6040.3|6034.3|0
1619106040000|2021-04-22 15:40:40|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|30
1619106050000|2021-04-22 15:40:50|6039.3|6033.3|6042.3|6036.3|6042.3|6036.3|6039.3|6033.3|1
1619106060000|2021-04-22 15:41:00|6040.3|6034.3|6043.6|6037.6|6043.6|6037.6|6040.3|6034.3|0
1619106070000|2021-04-22 15:41:10|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.3|6037.3|131
1619106080000|2021-04-22 15:41:20|6044.3|6038.3|6043.9|6037.9|6044.3|6038.3|6042.9|6036.9|6
1619106090000|2021-04-22 15:41:30|6044.2|6038.2|6044.9|6038.9|6044.9|6038.9|6044.2|6038.2|5
1619106100000|2021-04-22 15:41:40|6044.6|6038.6|6045.6|6039.6|6045.6|6039.6|6044.6|6038.6|1
1619106110000|2021-04-22 15:41:50|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|202
1619106120000|2021-04-22 15:42:00|6046.2|6040.2|6046.6|6040.6|6046.6|6040.6|6046.2|6040.2|0
1619106130000|2021-04-22 15:42:10|6046.9|6040.9|6046.9|6040.9|6047.6|6041.6|6046.9|6040.9|1
1619106140000|2021-04-22 15:42:20|6047.2|6041.2|6047.2|6041.2|6047.6|6041.6|6047.2|6041.2|0
1619106150000|2021-04-22 15:42:30|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|14
1619106160000|2021-04-22 15:42:40|6048.2|6042.2|6048.2|6042.2|6048.5|6042.5|6047.9|6041.9|0
1619106170000|2021-04-22 15:42:50|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|0
1619106180000|2021-04-22 15:43:00|6048.2|6042.2|6049.2|6043.2|6049.2|6043.2|6048.2|6042.2|0
1619106190000|2021-04-22 15:43:10|6049.5|6043.5|6048.5|6042.5|6049.5|6043.5|6048.5|6042.5|2
1619106200000|2021-04-22 15:43:20|||||||||5
1619106210000|2021-04-22 15:43:30|6048.2|6042.2|6048.9|6042.9|6048.9|6042.9|6048.2|6042.2|3
1619106220000|2021-04-22 15:43:40|6049.5|6043.5|6049.5|6043.5|6049.9|6043.9|6049.2|6043.2|8
1619106230000|2021-04-22 15:43:50|6049.9|6043.9|6049.2|6043.2|6050.2|6044.2|6049.2|6043.2|9
1619106240000|2021-04-22 15:44:00|6048.9|6042.9|6049.2|6043.2|6049.5|6043.5|6048.9|6042.9|15
1619106250000|2021-04-22 15:44:10|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1619106260000|2021-04-22 15:44:20|6049.2|6043.2|6049.9|6043.9|6049.9|6043.9|6049.2|6043.2|1
1619106270000|2021-04-22 15:44:30|6049.5|6043.5|6049.2|6043.2|6050.2|6044.2|6049.2|6043.2|1
1619106290000|2021-04-22 15:44:50|6049.5|6043.5|6050.2|6044.2|6050.2|6044.2|6049.5|6043.5|1
1619106300000|2021-04-22 15:45:00|6050.5|6044.5|6049.9|6043.9|6050.5|6044.5|6049.9|6043.9|0
1619106310000|2021-04-22 15:45:10|6050.2|6044.2|6049.5|6043.5|6050.5|6044.5|6049.5|6043.5|0
1619106320000|2021-04-22 15:45:20|6049.9|6043.9|6050.5|6044.5|6050.5|6044.5|6049.9|6043.9|0
1619106330000|2021-04-22 15:45:30|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|3
1619106340000|2021-04-22 15:45:40|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1619106350000|2021-04-22 15:45:50|6049.9|6043.9|6050.8|6044.8|6051.8|6045.8|6049.9|6043.9|0
1619106360000|2021-04-22 15:46:00|6050.2|6044.2|6051.5|6045.5|6051.5|6045.5|6050.2|6044.2|0
1619106370000|2021-04-22 15:46:10|6052.2|6046.2|6053.8|6047.8|6054.2|6048.2|6052.2|6046.2|6
1619106380000|2021-04-22 15:46:20|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|1
1619106390000|2021-04-22 15:46:30|6052.8|6046.8|6053.8|6047.8|6053.8|6047.8|6052.8|6046.8|0
1619106400000|2021-04-22 15:46:40|6054.5|6048.5|6053.8|6047.8|6054.5|6048.5|6053.8|6047.8|1
1619106410000|2021-04-22 15:46:50|6054.2|6048.2|6053.5|6047.5|6054.2|6048.2|6053.5|6047.5|1
1619106420000|2021-04-22 15:47:00|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1619106430000|2021-04-22 15:47:10|6053.2|6047.2|6053.5|6047.5|6053.5|6047.5|6052.2|6046.2|0
1619106440000|2021-04-22 15:47:20|6053.8|6047.8|6052.8|6046.8|6053.8|6047.8|6052.5|6046.5|2
1619106450000|2021-04-22 15:47:30|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.2|6046.2|1
1619106460000|2021-04-22 15:47:40|6052.2|6046.2|6052.5|6046.5|6052.5|6046.5|6052.2|6046.2|3
1619106470000|2021-04-22 15:47:50|6052.2|6046.2|6053.2|6047.2|6053.2|6047.2|6052.2|6046.2|1
1619106480000|2021-04-22 15:48:00|6052.8|6046.8|6052.8|6046.8|6053.2|6047.2|6052.5|6046.5|13
1619106490000|2021-04-22 15:48:10|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|2
1619106510000|2021-04-22 15:48:30|6052.8|6046.8|6053.2|6047.2|6053.2|6047.2|6052.8|6046.8|0
1619106520000|2021-04-22 15:48:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|7
1619106530000|2021-04-22 15:48:50|6052.5|6046.5|6050.5|6044.5|6052.5|6046.5|6050.5|6044.5|2
1619106540000|2021-04-22 15:49:00|6050.8|6044.8|6049.8|6043.8|6050.8|6044.8|6049.5|6043.5|1
1619106550000|2021-04-22 15:49:10|||||||||2
1619106560000|2021-04-22 15:49:20|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6049.8|6043.8|0
1619106570000|2021-04-22 15:49:30|6048.9|6042.9|6049.5|6043.5|6049.8|6043.8|6048.5|6042.5|0
1619106580000|2021-04-22 15:49:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.5|6043.5|6
1619106590000|2021-04-22 15:49:50|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1619106600000|2021-04-22 15:50:00|6048.8|6042.8|6049.5|6043.5|6049.5|6043.5|6048.8|6042.8|10
1619106620000|2021-04-22 15:50:20|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|1
1619106630000|2021-04-22 15:50:30|6048.2|6042.2|6047.2|6041.2|6048.2|6042.2|6046.9|6040.9|4
1619106640000|2021-04-22 15:50:40|6047.5|6041.5|6048.8|6042.8|6048.8|6042.8|6047.5|6041.5|0
1619106650000|2021-04-22 15:50:50|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1619106660000|2021-04-22 15:51:00|6047.9|6041.9|6048.2|6042.2|6048.2|6042.2|6047.9|6041.9|4
1619106670000|2021-04-22 15:51:10|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|1
1619106680000|2021-04-22 15:51:20|6047.5|6041.5|6047.2|6041.2|6047.9|6041.9|6047.2|6041.2|10
1619106690000|2021-04-22 15:51:30|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|0
1619106700000|2021-04-22 15:51:40|6046.9|6040.9|6047.5|6041.5|6047.5|6041.5|6046.9|6040.9|1
1619106710000|2021-04-22 15:51:50|6047.2|6041.2|6048.8|6042.8|6049.5|6043.5|6047.2|6041.2|3
1619106720000|2021-04-22 15:52:00|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1619106740000|2021-04-22 15:52:20|6048.8|6042.8|6048.2|6042.2|6048.8|6042.8|6048.2|6042.2|6
1619106750000|2021-04-22 15:52:30|6048.8|6042.8|6049.5|6043.5|6049.5|6043.5|6048.8|6042.8|2
1619106760000|2021-04-22 15:52:40|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1619106770000|2021-04-22 15:52:50|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1619106780000|2021-04-22 15:53:00|6049.2|6043.2|6051.2|6045.2|6051.5|6045.5|6049.2|6043.2|1
1619106790000|2021-04-22 15:53:10|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.5|6045.5|0
1619106810000|2021-04-22 15:53:30|6051.5|6045.5|6051.2|6045.2|6051.5|6045.5|6051.2|6045.2|0
1619106820000|2021-04-22 15:53:40|6050.8|6044.8|6049.5|6043.5|6050.8|6044.8|6049.5|6043.5|5
1619106830000|2021-04-22 15:53:50|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|3
1619106840000|2021-04-22 15:54:00|6048.5|6042.5|6048.8|6042.8|6048.8|6042.8|6048.5|6042.5|0
1619106850000|2021-04-22 15:54:10|6048.5|6042.5|6047.2|6041.2|6048.5|6042.5|6047.2|6041.2|0
1619106860000|2021-04-22 15:54:20|6047.5|6041.5|6047.2|6041.2|6047.8|6041.8|6047.2|6041.2|0
1619106870000|2021-04-22 15:54:30|6046.8|6040.8|6047.2|6041.2|6047.2|6041.2|6046.8|6040.8|1
1619106880000|2021-04-22 15:54:40|6048.5|6042.5|6047.2|6041.2|6048.5|6042.5|6047.2|6041.2|2
1619106890000|2021-04-22 15:54:50|6047.5|6041.5|6047.2|6041.2|6047.5|6041.5|6047.2|6041.2|1
1619106910000|2021-04-22 15:55:10|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|1
1619106920000|2021-04-22 15:55:20|6046.8|6040.8|6045.9|6039.9|6046.8|6040.8|6045.9|6039.9|0
1619106930000|2021-04-22 15:55:30|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|1
1619106940000|2021-04-22 15:55:40|6045.9|6039.9|6045.8|6039.8|6045.9|6039.9|6045.8|6039.8|1
1619106950000|2021-04-22 15:55:50|6046.2|6040.2|6045.8|6039.8|6046.2|6040.2|6045.8|6039.8|2
1619106960000|2021-04-22 15:56:00|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1619106970000|2021-04-22 15:56:10|6045.8|6039.8|6045.8|6039.8|6046.2|6040.2|6045.8|6039.8|31
1619106980000|2021-04-22 15:56:20|||||||||22
1619106990000|2021-04-22 15:56:30|6045.5|6039.5|6047.2|6041.2|6047.2|6041.2|6045.5|6039.5|1
1619107000000|2021-04-22 15:56:40|||||||||1
1619107010000|2021-04-22 15:56:50|6047.8|6041.8|6048.5|6042.5|6048.5|6042.5|6047.8|6041.8|2
1619107020000|2021-04-22 15:57:00|6047.5|6041.5|6047.8|6041.8|6047.8|6041.8|6047.5|6041.5|1
1619107030000|2021-04-22 15:57:10|6047.5|6041.5|6045.8|6039.8|6047.5|6041.5|6045.8|6039.8|5
1619107040000|2021-04-22 15:57:20|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|1
1619107050000|2021-04-22 15:57:30|6045.2|6039.2|6044.5|6038.5|6045.2|6039.2|6044.5|6038.5|1
1619107060000|2021-04-22 15:57:40|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|16
1619107070000|2021-04-22 15:57:50|6044.2|6038.2|6044.2|6038.2|6044.8|6038.8|6044.2|6038.2|2
1619107080000|2021-04-22 15:58:00|6043.9|6037.9|6044.2|6038.2|6044.2|6038.2|6043.2|6037.2|6
1619107090000|2021-04-22 15:58:10|6044.5|6038.5|6044.8|6038.8|6045.2|6039.2|6044.5|6038.5|0
1619107100000|2021-04-22 15:58:20|6045.2|6039.2|6047.2|6041.2|6047.2|6041.2|6045.2|6039.2|4
1619107110000|2021-04-22 15:58:30|6046.8|6040.8|6047.8|6041.8|6048.2|6042.2|6046.8|6040.8|8
1619107120000|2021-04-22 15:58:40|6047.5|6041.5|6046.5|6040.5|6047.5|6041.5|6046.5|6040.5|0
1619107130000|2021-04-22 15:58:50|6046.8|6040.8|6047.2|6041.2|6047.2|6041.2|6046.8|6040.8|1
1619107140000|2021-04-22 15:59:00|6046.5|6040.5|6044.8|6038.8|6046.5|6040.5|6043.9|6037.9|52
1619107150000|2021-04-22 15:59:10|6045.2|6039.2|6045.8|6039.8|6045.8|6039.8|6045.2|6039.2|2
1619107160000|2021-04-22 15:59:20|6044.8|6038.8|6044.5|6038.5|6044.8|6038.8|6043.9|6037.9|1
1619107170000|2021-04-22 15:59:30|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|0
1619107180000|2021-04-22 15:59:40|6044.8|6038.8|6045.2|6039.2|6045.2|6039.2|6044.8|6038.8|0
1619107190000|2021-04-22 15:59:50|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|1
1619107200000|2021-04-22 16:00:00|6045.2|6039.2|6044.8|6038.8|6045.2|6039.2|6044.5|6038.5|5
1619107210000|2021-04-22 16:00:10|6045.2|6039.2|6045.2|6039.2|6045.5|6039.5|6045.2|6039.2|0
1619107220000|2021-04-22 16:00:20|6044.8|6038.8|6045.8|6039.8|6045.8|6039.8|6044.8|6038.8|2
1619107240000|2021-04-22 16:00:40|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|1
1619107250000|2021-04-22 16:00:50|6046.5|6040.5|6045.8|6039.8|6046.5|6040.5|6045.8|6039.8|1
1619107260000|2021-04-22 16:01:00|6045.5|6039.5|6044.5|6038.5|6045.5|6039.5|6044.5|6038.5|1
1619107270000|2021-04-22 16:01:10|||||||||1
1619107280000|2021-04-22 16:01:20|6044.2|6038.2|6044.2|6038.2|6044.5|6038.5|6044.2|6038.2|1
1619107290000|2021-04-22 16:01:30|6044.5|6038.5|6044.2|6038.2|6044.5|6038.5|6044.2|6038.2|1
1619107300000|2021-04-22 16:01:40|6044.5|6038.5|6044.5|6038.5|6044.8|6038.8|6044.2|6038.2|1
1619107320000|2021-04-22 16:02:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.5|6038.5|2
1619107330000|2021-04-22 16:02:10|6045.5|6039.5|6045.2|6039.2|6045.5|6039.5|6045.2|6039.2|3
1619107340000|2021-04-22 16:02:20|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|6045.5|6039.5|1
1619107350000|2021-04-22 16:02:30|||||||||1
1619107360000|2021-04-22 16:02:40|6044.8|6038.8|6045.2|6039.2|6045.2|6039.2|6044.8|6038.8|1
1619107370000|2021-04-22 16:02:50|6044.8|6038.8|6044.2|6038.2|6044.8|6038.8|6044.2|6038.2|0
1619107380000|2021-04-22 16:03:00|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|6044.8|6038.8|1
1619107390000|2021-04-22 16:03:10|6045.2|6039.2|6044.5|6038.5|6045.2|6039.2|6044.5|6038.5|0
1619107400000|2021-04-22 16:03:20|6044.8|6038.8|6045.8|6039.8|6045.8|6039.8|6044.8|6038.8|0
1619107410000|2021-04-22 16:03:30|||||||||1
1619107420000|2021-04-22 16:03:40|6046.2|6040.2|6045.5|6039.5|6046.2|6040.2|6045.5|6039.5|1
1619107430000|2021-04-22 16:03:50|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|2
1619107440000|2021-04-22 16:04:00|6045.5|6039.5|6042.8|6036.8|6045.5|6039.5|6042.8|6036.8|1
1619107450000|2021-04-22 16:04:10|6043.2|6037.2|6041.5|6035.5|6043.2|6037.2|6041.5|6035.5|3
1619107460000|2021-04-22 16:04:20|||||||||1
1619107470000|2021-04-22 16:04:30|6040.5|6034.5|6039.5|6033.5|6040.5|6034.5|6039.2|6033.2|8
1619107480000|2021-04-22 16:04:40|6039.2|6033.2|6039.9|6033.9|6039.9|6033.9|6039.2|6033.2|0
1619107490000|2021-04-22 16:04:50|6039.2|6033.2|6038.9|6032.9|6039.2|6033.2|6038.9|6032.9|33
1619107500000|2021-04-22 16:05:00|6039.2|6033.2|6039.2|6033.2|6039.5|6033.5|6039.2|6033.2|28
1619107510000|2021-04-22 16:05:10|6039.9|6033.9|6039.5|6033.5|6039.9|6033.9|6038.9|6032.9|26
1619107520000|2021-04-22 16:05:20|6039.9|6033.9|6039.2|6033.2|6039.9|6033.9|6039.2|6033.2|15
1619107530000|2021-04-22 16:05:30|6039.5|6033.5|6039.9|6033.9|6039.9|6033.9|6039.5|6033.5|12
1619107540000|2021-04-22 16:05:40|6040.8|6034.8|6040.5|6034.5|6040.8|6034.8|6040.5|6034.5|1
1619107550000|2021-04-22 16:05:50|6041.5|6035.5|6041.2|6035.2|6041.8|6035.8|6041.2|6035.2|2
1619107560000|2021-04-22 16:06:00|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1619107570000|2021-04-22 16:06:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|1
1619107580000|2021-04-22 16:06:20|6042.2|6036.2|6042.8|6036.8|6042.8|6036.8|6041.8|6035.8|2
1619107590000|2021-04-22 16:06:30|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.2|6036.2|1
1619107600000|2021-04-22 16:06:40|6041.8|6035.8|6041.5|6035.5|6041.8|6035.8|6041.5|6035.5|0
1619107610000|2021-04-22 16:06:50|6041.2|6035.2|6041.2|6035.2|6041.5|6035.5|6041.2|6035.2|2
1619107620000|2021-04-22 16:07:00|||||||||1
1619107630000|2021-04-22 16:07:10|6041.5|6035.5|6041.5|6035.5|6042.2|6036.2|6041.5|6035.5|1
1619107640000|2021-04-22 16:07:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1619107650000|2021-04-22 16:07:30|6041.2|6035.2|6040.5|6034.5|6041.2|6035.2|6040.5|6034.5|0
1619107660000|2021-04-22 16:07:40|6040.2|6034.2|6040.5|6034.5|6040.5|6034.5|6040.2|6034.2|1
1619107670000|2021-04-22 16:07:50|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|3
1619107680000|2021-04-22 16:08:00|6039.2|6033.2|6038.9|6032.9|6039.2|6033.2|6038.9|6032.9|0
1619107690000|2021-04-22 16:08:10|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|4
1619107700000|2021-04-22 16:08:20|||||||||2
1619107720000|2021-04-22 16:08:40|6039.2|6033.2|6039.5|6033.5|6039.8|6033.8|6039.2|6033.2|4
1619107730000|2021-04-22 16:08:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1619107740000|2021-04-22 16:09:00|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1619107750000|2021-04-22 16:09:10|6039.5|6033.5|6040.2|6034.2|6040.2|6034.2|6039.5|6033.5|1
1619107760000|2021-04-22 16:09:20|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|2
1619107770000|2021-04-22 16:09:30|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1619107780000|2021-04-22 16:09:40|6040.5|6034.5|6040.8|6034.8|6041.2|6035.2|6040.5|6034.5|3
1619107790000|2021-04-22 16:09:50|6040.5|6034.5|6040.5|6034.5|6040.8|6034.8|6040.5|6034.5|13
1619107800000|2021-04-22 16:10:00|6039.8|6033.8|6039.8|6033.8|6040.2|6034.2|6039.8|6033.8|20
1619107810000|2021-04-22 16:10:10|6040.8|6034.8|6042.5|6036.5|6042.5|6036.5|6040.8|6034.8|7
1619107820000|2021-04-22 16:10:20|||||||||11
1619107830000|2021-04-22 16:10:30|6042.2|6036.2|6041.8|6035.8|6042.2|6036.2|6041.8|6035.8|0
1619107840000|2021-04-22 16:10:40|6042.2|6036.2|6041.8|6035.8|6042.2|6036.2|6041.5|6035.5|3
1619107850000|2021-04-22 16:10:50|6041.5|6035.5|6041.2|6035.2|6041.5|6035.5|6041.2|6035.2|0
1619107860000|2021-04-22 16:11:00|6040.8|6034.8|6040.5|6034.5|6040.8|6034.8|6040.5|6034.5|0
1619107870000|2021-04-22 16:11:10|||||||||1
1619107880000|2021-04-22 16:11:20|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|0
1619107890000|2021-04-22 16:11:30|||||||||1
1619107900000|2021-04-22 16:11:40|6040.8|6034.8|6040.5|6034.5|6040.8|6034.8|6040.5|6034.5|2
1619107920000|2021-04-22 16:12:00|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1619107930000|2021-04-22 16:12:10|6040.2|6034.2|6040.5|6034.5|6040.5|6034.5|6040.2|6034.2|10
1619107940000|2021-04-22 16:12:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1619107950000|2021-04-22 16:12:30|6041.2|6035.2|6040.2|6034.2|6041.5|6035.5|6040.2|6034.2|1
1619107960000|2021-04-22 16:12:40|6040.5|6034.5|6040.2|6034.2|6040.5|6034.5|6040.2|6034.2|2
1619107970000|2021-04-22 16:12:50|6042.1|6036.1|6042.5|6036.5|6043.1|6037.1|6041.8|6035.8|2
1619107980000|2021-04-22 16:13:00|6042.1|6036.1|6043.5|6037.5|6043.8|6037.8|6042.1|6036.1|24
1619107990000|2021-04-22 16:13:10|6044.8|6038.8|6045.5|6039.5|6045.8|6039.8|6044.5|6038.5|10
1619108000000|2021-04-22 16:13:20|6045.1|6039.1|6043.1|6037.1|6045.5|6039.5|6043.1|6037.1|2
1619108010000|2021-04-22 16:13:30|6043.5|6037.5|6045.5|6039.5|6045.5|6039.5|6043.1|6037.1|6
1619108020000|2021-04-22 16:13:40|6045.1|6039.1|6044.8|6038.8|6046.1|6040.1|6044.8|6038.8|8
1619108030000|2021-04-22 16:13:50|6044.1|6038.1|6042.8|6036.8|6044.1|6038.1|6042.8|6036.8|0
1619108040000|2021-04-22 16:14:00|6043.5|6037.5|6042.5|6036.5|6043.5|6037.5|6042.5|6036.5|2
1619108050000|2021-04-22 16:14:10|6042.8|6036.8|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|2
1619108060000|2021-04-22 16:14:20|6042.1|6036.1|6042.1|6036.1|6042.8|6036.8|6042.1|6036.1|0
1619108070000|2021-04-22 16:14:30|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6041.8|6035.8|2
1619108080000|2021-04-22 16:14:40|6042.8|6036.8|6042.1|6036.1|6042.8|6036.8|6042.1|6036.1|0
1619108090000|2021-04-22 16:14:50|6042.5|6036.5|6042.1|6036.1|6042.8|6036.8|6042.1|6036.1|1
1619108100000|2021-04-22 16:15:00|6042.8|6036.8|6041.8|6035.8|6042.8|6036.8|6041.5|6035.5|1
1619108110000|2021-04-22 16:15:10|6041.5|6035.5|6041.8|6035.8|6041.8|6035.8|6041.5|6035.5|0
1619108120000|2021-04-22 16:15:20|6041.5|6035.5|6040.8|6034.8|6041.5|6035.5|6040.5|6034.5|0
1619108130000|2021-04-22 16:15:30|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|1
1619108140000|2021-04-22 16:15:40|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|0
1619108160000|2021-04-22 16:16:00|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6039.8|6033.8|5
1619108170000|2021-04-22 16:16:10|6039.8|6033.8|6039.2|6033.2|6039.8|6033.8|6038.8|6032.8|28
1619108180000|2021-04-22 16:16:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.2|6032.2|47
1619108190000|2021-04-22 16:16:30|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|20
1619108200000|2021-04-22 16:16:40|6038.8|6032.8|6038.5|6032.5|6038.8|6032.8|6038.5|6032.5|19
1619108210000|2021-04-22 16:16:50|6038.2|6032.2|6037.8|6031.8|6038.5|6032.5|6037.5|6031.5|19
1619108220000|2021-04-22 16:17:00|6037.5|6031.5|6037.8|6031.8|6037.8|6031.8|6037.5|6031.5|6
1619108230000|2021-04-22 16:17:10|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6
1619108240000|2021-04-22 16:17:20|6038.5|6032.5|6039.5|6033.5|6041.5|6035.5|6038.5|6032.5|33
1619108250000|2021-04-22 16:17:30|6038.8|6032.8|6039.1|6033.1|6039.1|6033.1|6038.8|6032.8|27
1619108260000|2021-04-22 16:17:40|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.1|6033.1|0
1619108270000|2021-04-22 16:17:50|||||||||1
1619108280000|2021-04-22 16:18:00|6039.5|6033.5|6038.2|6032.2|6039.5|6033.5|6038.2|6032.2|32
1619108290000|2021-04-22 16:18:10|6038.8|6032.8|6039.1|6033.1|6039.1|6033.1|6038.5|6032.5|26
1619108300000|2021-04-22 16:18:20|||||||||1
1619108310000|2021-04-22 16:18:30|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|1
1619108320000|2021-04-22 16:18:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|9
1619108330000|2021-04-22 16:18:50|||||||||1
1619108340000|2021-04-22 16:19:00|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1619108350000|2021-04-22 16:19:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|66
1619108360000|2021-04-22 16:19:20|6041.5|6035.5|6042.8|6036.8|6042.8|6036.8|6041.5|6035.5|0
1619108370000|2021-04-22 16:19:30|6043.1|6037.1|6041.8|6035.8|6043.1|6037.1|6041.8|6035.8|3
1619108380000|2021-04-22 16:19:40|6040.8|6034.8|6041.5|6035.5|6041.5|6035.5|6040.8|6034.8|2
1619108390000|2021-04-22 16:19:50|6041.8|6035.8|6040.5|6034.5|6041.8|6035.8|6040.5|6034.5|0
1619108400000|2021-04-22 16:20:00|6040.8|6034.8|6040.1|6034.1|6040.8|6034.8|6040.1|6034.1|1
1619108410000|2021-04-22 16:20:10|||||||||1
1619108420000|2021-04-22 16:20:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|1
1619108430000|2021-04-22 16:20:30|6041.1|6035.1|6041.5|6035.5|6041.5|6035.5|6041.1|6035.1|1
1619108440000|2021-04-22 16:20:40|6041.1|6035.1|6041.5|6035.5|6041.8|6035.8|6041.1|6035.1|1
1619108450000|2021-04-22 16:20:50|6041.8|6035.8|6040.5|6034.5|6041.8|6035.8|6040.5|6034.5|17
1619108460000|2021-04-22 16:21:00|6040.8|6034.8|6041.1|6035.1|6041.1|6035.1|6040.8|6034.8|2
1619108470000|2021-04-22 16:21:10|6041.5|6035.5|6041.1|6035.1|6041.5|6035.5|6040.1|6034.1|42
1619108480000|2021-04-22 16:21:20|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1619108490000|2021-04-22 16:21:30|6041.1|6035.1|6040.1|6034.1|6041.1|6035.1|6040.1|6034.1|4
1619108500000|2021-04-22 16:21:40|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|17
1619108510000|2021-04-22 16:21:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|1
1619108520000|2021-04-22 16:22:00|6039.8|6033.8|6039.5|6033.5|6040.1|6034.1|6039.5|6033.5|11
1619108530000|2021-04-22 16:22:10|6040.1|6034.1|6040.8|6034.8|6040.8|6034.8|6039.5|6033.5|5
1619108540000|2021-04-22 16:22:20|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|9
1619108550000|2021-04-22 16:22:30|6040.8|6034.8|6041.1|6035.1|6041.1|6035.1|6040.8|6034.8|1
1619108560000|2021-04-22 16:22:40|6041.4|6035.4|6040.5|6034.5|6041.4|6035.4|6040.5|6034.5|1
1619108570000|2021-04-22 16:22:50|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6040.8|6034.8|2
1619108580000|2021-04-22 16:23:00|6040.8|6034.8|6039.8|6033.8|6040.8|6034.8|6039.5|6033.5|3
1619108590000|2021-04-22 16:23:10|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|4
1619108600000|2021-04-22 16:23:20|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|7
1619108610000|2021-04-22 16:23:30|6039.5|6033.5|6039.8|6033.8|6039.8|6033.8|6039.5|6033.5|41
1619108620000|2021-04-22 16:23:40|||||||||32
1619108630000|2021-04-22 16:23:50|6040.4|6034.4|6040.8|6034.8|6041.1|6035.1|6040.4|6034.4|60
1619108640000|2021-04-22 16:24:00|6040.1|6034.1|6039.8|6033.8|6040.1|6034.1|6039.8|6033.8|5
1619108650000|2021-04-22 16:24:10|6041.1|6035.1|6041.1|6035.1|6041.8|6035.8|6041.1|6035.1|11
1619108660000|2021-04-22 16:24:20|||||||||1
1619108670000|2021-04-22 16:24:30|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6
1619108680000|2021-04-22 16:24:40|6042.1|6036.1|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|1
1619108690000|2021-04-22 16:24:50|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|1
1619108710000|2021-04-22 16:25:10|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|1
1619108720000|2021-04-22 16:25:20|||||||||1
1619108730000|2021-04-22 16:25:30|6040.8|6034.8|6020.1|6014.1|6040.8|6034.8|6007.7|6001.7|1249
1619108740000|2021-04-22 16:25:40|6020.4|6014.4|6024.7|6018.7|6024.7|6018.7|6018.2|6012.2|82
1619108750000|2021-04-22 16:25:50|6024.2|6018.2|6027.4|6021.4|6027.7|6021.7|6022.2|6016.2|45
1619108760000|2021-04-22 16:26:00|6027.7|6021.7|6026.9|6020.9|6027.7|6021.7|6024.1|6018.1|14
1619108770000|2021-04-22 16:26:10|6027.3|6021.3|6025.8|6019.8|6031.4|6025.4|6025.8|6019.8|35
1619108780000|2021-04-22 16:26:20|6024.9|6018.9|6019.1|6013.1|6025.3|6019.3|6018.8|6012.8|24
1619108790000|2021-04-22 16:26:30|6019.4|6013.4|6026.8|6020.8|6026.8|6020.8|6019.4|6013.4|11
1619108800000|2021-04-22 16:26:40|6026.6|6020.6|6026.8|6020.8|6028.1|6022.1|6026.6|6020.6|3
1619108810000|2021-04-22 16:26:50|6027.3|6021.3|6027.8|6021.8|6028.1|6022.1|6027.3|6021.3|6
1619108820000|2021-04-22 16:27:00|6028.1|6022.1|6024.8|6018.8|6028.8|6022.8|6024.8|6018.8|6
1619108830000|2021-04-22 16:27:10|6025.3|6019.3|6026.8|6020.8|6027.1|6021.1|6024.8|6018.8|5
1619108840000|2021-04-22 16:27:20|6026.6|6020.6|6024.8|6018.8|6026.6|6020.6|6024.8|6018.8|1
1619108850000|2021-04-22 16:27:30|6024.3|6018.3|6023.4|6017.4|6025.1|6019.1|6022.9|6016.9|2
1619108860000|2021-04-22 16:27:40|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6023.1|6017.1|1
1619108870000|2021-04-22 16:27:50|6024.1|6018.1|6027.1|6021.1|6027.3|6021.3|6023.9|6017.9|0
1619108880000|2021-04-22 16:28:00|6026.8|6020.8|6025.3|6019.3|6026.8|6020.8|6025.3|6019.3|0
1619108890000|2021-04-22 16:28:10|6025.1|6019.1|6023.9|6017.9|6027.4|6021.4|6023.9|6017.9|12
1619108900000|2021-04-22 16:28:20|6023.4|6017.4|6022.6|6016.6|6023.4|6017.4|6022.6|6016.6|5
1619108910000|2021-04-22 16:28:30|6022.8|6016.8|6022.3|6016.3|6023.1|6017.1|6022.3|6016.3|4
1619108920000|2021-04-22 16:28:40|6022.4|6016.4|6021.4|6015.4|6022.9|6016.9|6021.3|6015.3|2
1619108930000|2021-04-22 16:28:50|6021.1|6015.1|6021.1|6015.1|6022.4|6016.4|6020.1|6014.1|14
1619108940000|2021-04-22 16:29:00|6020.8|6014.8|6020.8|6014.8|6021.1|6015.1|6019.9|6013.9|8
1619108950000|2021-04-22 16:29:10|6020.4|6014.4|6022.3|6016.3|6022.4|6016.4|6020.1|6014.1|1
1619108960000|2021-04-22 16:29:20|6023.8|6017.8|6023.2|6017.2|6023.8|6017.8|6022.1|6016.1|18
1619108970000|2021-04-22 16:29:30|6023.6|6017.6|6024.1|6018.1|6024.1|6018.1|6023.6|6017.6|0
1619108980000|2021-04-22 16:29:40|6023.1|6017.1|6022.3|6016.3|6023.1|6017.1|6021.4|6015.4|9
1619108990000|2021-04-22 16:29:50|6021.6|6015.6|6023.4|6017.4|6023.4|6017.4|6021.1|6015.1|22
1619109000000|2021-04-22 16:30:00|6023.1|6017.1|6023.1|6017.1|6023.4|6017.4|6022.6|6016.6|22
1619109010000|2021-04-22 16:30:10|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|1
1619109020000|2021-04-22 16:30:20|6023.3|6017.3|6023.4|6017.4|6023.4|6017.4|6023.3|6017.3|5
1619109030000|2021-04-22 16:30:30|6023.3|6017.3|6022.4|6016.4|6023.6|6017.6|6022.3|6016.3|12
1619109040000|2021-04-22 16:30:40|6023.4|6017.4|6023.8|6017.8|6023.8|6017.8|6023.4|6017.4|13
1619109050000|2021-04-22 16:30:50|||||||||10
1619109060000|2021-04-22 16:31:00|6024.1|6018.1|6025.9|6019.9|6025.9|6019.9|6024.1|6018.1|3
1619109070000|2021-04-22 16:31:10|6026.6|6020.6|6027.4|6021.4|6028.3|6022.3|6025.9|6019.9|12
1619109080000|2021-04-22 16:31:20|6027.7|6021.7|6027.4|6021.4|6027.7|6021.7|6027.1|6021.1|0
1619109090000|2021-04-22 16:31:30|6026.7|6020.7|6025.8|6019.8|6026.7|6020.7|6025.8|6019.8|1
1619109100000|2021-04-22 16:31:40|6026.8|6020.8|6026.6|6020.6|6027.9|6021.9|6026.6|6020.6|7
1619109110000|2021-04-22 16:31:50|6026.3|6020.3|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|15
1619109120000|2021-04-22 16:32:00|6026.4|6020.4|6025.8|6019.8|6026.8|6020.8|6025.4|6019.4|5
1619109130000|2021-04-22 16:32:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|3
1619109140000|2021-04-22 16:32:20|6026.8|6020.8|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|3
1619109160000|2021-04-22 16:32:40|6026.8|6020.8|6025.9|6019.9|6027.8|6021.8|6025.9|6019.9|3
1619109170000|2021-04-22 16:32:50|||||||||6
1619109180000|2021-04-22 16:33:00|6026.2|6020.2|6028.6|6022.6|6028.6|6022.6|6026.2|6020.2|2
1619109190000|2021-04-22 16:33:10|6028.2|6022.2|6026.2|6020.2|6028.6|6022.6|6026.2|6020.2|2
1619109200000|2021-04-22 16:33:20|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1619109210000|2021-04-22 16:33:30|6026.7|6020.7|6025.9|6019.9|6026.7|6020.7|6025.9|6019.9|1
1619109220000|2021-04-22 16:33:40|6026.2|6020.2|6027.1|6021.1|6027.1|6021.1|6026.2|6020.2|2
1619109230000|2021-04-22 16:33:50|6027.4|6021.4|6028.2|6022.2|6029.2|6023.2|6027.2|6021.2|5
1619109240000|2021-04-22 16:34:00|6028.6|6022.6|6028.7|6022.7|6029.1|6023.1|6027.7|6021.7|10
1619109250000|2021-04-22 16:34:10|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6028.4|6022.4|0
1619109260000|2021-04-22 16:34:20|6029.7|6023.7|6031.4|6025.4|6031.4|6025.4|6029.6|6023.6|15
1619109270000|2021-04-22 16:34:30|6031.7|6025.7|6031.4|6025.4|6031.7|6025.7|6031.4|6025.4|2
1619109280000|2021-04-22 16:34:40|6031.2|6025.2|6030.7|6024.7|6031.2|6025.2|6030.7|6024.7|11
1619109290000|2021-04-22 16:34:50|6030.9|6024.9|6031.7|6025.7|6032.1|6026.1|6030.9|6024.9|7
1619109300000|2021-04-22 16:35:00|6032.1|6026.1|6032.2|6026.2|6032.4|6026.4|6031.4|6025.4|5
1619109310000|2021-04-22 16:35:10|6032.6|6026.6|6032.2|6026.2|6032.7|6026.7|6032.2|6026.2|2
1619109320000|2021-04-22 16:35:20|6033.1|6027.1|6032.9|6026.9|6033.6|6027.6|6032.2|6026.2|4
1619109330000|2021-04-22 16:35:30|6031.6|6025.6|6030.6|6024.6|6031.9|6025.9|6030.1|6024.1|23
1619109340000|2021-04-22 16:35:40|6029.6|6023.6|6028.9|6022.9|6030.1|6024.1|6028.9|6022.9|9
1619109360000|2021-04-22 16:36:00|6028.4|6022.4|6028.1|6022.1|6028.7|6022.7|6028.1|6022.1|2
1619109370000|2021-04-22 16:36:10|6028.2|6022.2|6028.7|6022.7|6028.7|6022.7|6028.1|6022.1|1
1619109380000|2021-04-22 16:36:20|6027.2|6021.2|6025.4|6019.4|6027.2|6021.2|6025.4|6019.4|1
1619109390000|2021-04-22 16:36:30|6023.9|6017.9|6022.4|6016.4|6023.9|6017.9|6022.1|6016.1|14
1619109400000|2021-04-22 16:36:40|6022.6|6016.6|6025.7|6019.7|6025.7|6019.7|6022.6|6016.6|12
1619109410000|2021-04-22 16:36:50|6025.1|6019.1|6023.1|6017.1|6025.1|6019.1|6023.1|6017.1|0
1619109420000|2021-04-22 16:37:00|6023.6|6017.6|6024.7|6018.7|6025.9|6019.9|6022.1|6016.1|29
1619109430000|2021-04-22 16:37:10|6024.9|6018.9|6025.6|6019.6|6025.6|6019.6|6024.7|6018.7|2
1619109440000|2021-04-22 16:37:20|6025.2|6019.2|6025.4|6019.4|6025.9|6019.9|6025.2|6019.2|0
1619109460000|2021-04-22 16:37:40|6025.7|6019.7|6026.6|6020.6|6026.6|6020.6|6025.7|6019.7|5
1619109470000|2021-04-22 16:37:50|6026.4|6020.4|6025.9|6019.9|6026.6|6020.6|6025.9|6019.9|9
1619109480000|2021-04-22 16:38:00|6026.4|6020.4|6026.7|6020.7|6026.7|6020.7|6026.4|6020.4|0
1619109490000|2021-04-22 16:38:10|6027.7|6021.7|6028.9|6022.9|6028.9|6022.9|6027.7|6021.7|10
1619109500000|2021-04-22 16:38:20|6029.4|6023.4|6030.6|6024.6|6030.6|6024.6|6029.4|6023.4|4
1619109510000|2021-04-22 16:38:30|6029.7|6023.7|6029.2|6023.2|6029.7|6023.7|6029.2|6023.2|0
1619109520000|2021-04-22 16:38:40|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|1
1619109530000|2021-04-22 16:38:50|6029.1|6023.1|6028.9|6022.9|6029.1|6023.1|6028.6|6022.6|0
1619109540000|2021-04-22 16:39:00|6029.4|6023.4|6030.1|6024.1|6030.1|6024.1|6029.2|6023.2|1
1619109550000|2021-04-22 16:39:10|6030.9|6024.9|6030.2|6024.2|6030.9|6024.9|6030.2|6024.2|6
1619109560000|2021-04-22 16:39:20|6032.1|6026.1|6032.4|6026.4|6032.4|6026.4|6032.1|6026.1|5
1619109570000|2021-04-22 16:39:30|6032.7|6026.7|6033|6027|6033|6027|6032.7|6026.7|14
1619109580000|2021-04-22 16:39:40|6033.4|6027.4|6033.7|6027.7|6033.7|6027.7|6033.4|6027.4|2
1619109590000|2021-04-22 16:39:50|6033.6|6027.6|6033.9|6027.9|6033.9|6027.9|6032.4|6026.4|4
1619109600000|2021-04-22 16:40:00|6033.1|6027.1|6030.9|6024.9|6033.1|6027.1|6029.9|6023.9|19
1619109610000|2021-04-22 16:40:10|6031.2|6025.2|6031.1|6025.1|6031.2|6025.2|6030.7|6024.7|1
1619109620000|2021-04-22 16:40:20|6031.4|6025.4|6033.4|6027.4|6033.6|6027.6|6031.4|6025.4|0
1619109630000|2021-04-22 16:40:30|6033.9|6027.9|6033.2|6027.2|6033.9|6027.9|6033.2|6027.2|1
1619109640000|2021-04-22 16:40:40|6032.9|6026.9|6033|6027|6033.2|6027.2|6032.9|6026.9|8
1619109650000|2021-04-22 16:40:50|6032.9|6026.9|6034.7|6028.7|6034.9|6028.9|6032.9|6026.9|8
1619109660000|2021-04-22 16:41:00|6034.2|6028.2|6034|6028|6034.9|6028.9|6033|6027|21
1619109670000|2021-04-22 16:41:10|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|0
1619109680000|2021-04-22 16:41:20|6035|6029|6034.5|6028.5|6035.4|6029.4|6034.5|6028.5|3
1619109690000|2021-04-22 16:41:30|6034|6028|6032|6026|6034|6028|6032|6026|0
1619109700000|2021-04-22 16:41:40|6032.5|6026.5|6033.4|6027.4|6033.4|6027.4|6032.5|6026.5|4
1619109710000|2021-04-22 16:41:50|6032.9|6026.9|6033.2|6027.2|6033.2|6027.2|6032.2|6026.2|2
1619109720000|2021-04-22 16:42:00|6033.7|6027.7|6032.5|6026.5|6034.9|6028.9|6032.5|6026.5|27
1619109730000|2021-04-22 16:42:10|6032.2|6026.2|6031.5|6025.5|6032.4|6026.4|6029.2|6023.2|31
1619109740000|2021-04-22 16:42:20|6031|6025|6029.5|6023.5|6031.2|6025.2|6029.4|6023.4|3
1619109750000|2021-04-22 16:42:30|6030|6024|6029.7|6023.7|6031.5|6025.5|6029.7|6023.7|13
1619109760000|2021-04-22 16:42:40|6029.2|6023.2|6030.5|6024.5|6031.7|6025.7|6029|6023|6
1619109770000|2021-04-22 16:42:50|6030.7|6024.7|6031|6025|6031.7|6025.7|6030.7|6024.7|4
1619109780000|2021-04-22 16:43:00|6030.5|6024.5|6029.2|6023.2|6030.5|6024.5|6029.2|6023.2|5
1619109790000|2021-04-22 16:43:10|6028.5|6022.5|6028.9|6022.9|6028.9|6022.9|6028.5|6022.5|0
1619109800000|2021-04-22 16:43:20|6028.5|6022.5|6028.2|6022.2|6028.5|6022.5|6027.9|6021.9|7
1619109810000|2021-04-22 16:43:30|6026.5|6020.5|6026.4|6020.4|6026.7|6020.7|6026.4|6020.4|9
1619109820000|2021-04-22 16:43:40|6026.7|6020.7|6027.9|6021.9|6028.5|6022.5|6026.7|6020.7|7
1619109830000|2021-04-22 16:43:50|6028.4|6022.4|6029.2|6023.2|6029.4|6023.4|6028.4|6022.4|0
1619109840000|2021-04-22 16:44:00|6029.4|6023.4|6024.4|6018.4|6030.2|6024.2|6024.4|6018.4|1
1619109850000|2021-04-22 16:44:10|6024.9|6018.9|6024.2|6018.2|6024.9|6018.9|6024|6018|12
1619109860000|2021-04-22 16:44:20|6023.5|6017.5|6023.4|6017.4|6025|6019|6023|6017|39
1619109870000|2021-04-22 16:44:30|6023.5|6017.5|6023.5|6017.5|6023.7|6017.7|6023|6017|3
1619109880000|2021-04-22 16:44:40|6023.2|6017.2|6025.2|6019.2|6025.7|6019.7|6023.2|6017.2|17
1619109890000|2021-04-22 16:44:50|6025|6019|6026.4|6020.4|6026.4|6020.4|6025|6019|1
1619109900000|2021-04-22 16:45:00|6026|6020|6025.4|6019.4|6026|6020|6025.4|6019.4|0
1619109910000|2021-04-22 16:45:10|6024.7|6018.7|6024.4|6018.4|6025|6019|6024.4|6018.4|25
1619109920000|2021-04-22 16:45:20|6024.5|6018.5|6023.9|6017.9|6024.5|6018.5|6023.2|6017.2|18
1619109930000|2021-04-22 16:45:30|6023.5|6017.5|6023.4|6017.4|6023.5|6017.5|6022.7|6016.7|12
1619109940000|2021-04-22 16:45:40|6023.7|6017.7|6023.4|6017.4|6024.4|6018.4|6023|6017|3
1619109950000|2021-04-22 16:45:50|6023.7|6017.7|6025|6019|6025|6019|6023.7|6017.7|0
1619109960000|2021-04-22 16:46:00|6025.4|6019.4|6027.4|6021.4|6027.4|6021.4|6025|6019|1
1619109970000|2021-04-22 16:46:10|6027.7|6021.7|6029.7|6023.7|6029.7|6023.7|6027.7|6021.7|5
1619109980000|2021-04-22 16:46:20|6029.2|6023.2|6029.4|6023.4|6029.4|6023.4|6029.2|6023.2|2
1619109990000|2021-04-22 16:46:30|6030.2|6024.2|6030.7|6024.7|6030.7|6024.7|6030|6024|0
1619110000000|2021-04-22 16:46:40|6030.5|6024.5|6028.7|6022.7|6030.5|6024.5|6028.7|6022.7|1
1619110010000|2021-04-22 16:46:50|6028.5|6022.5|6029.7|6023.7|6030.5|6024.5|6028.2|6022.2|7
1619110020000|2021-04-22 16:47:00|6028|6022|6028.7|6022.7|6028.7|6022.7|6026.7|6020.7|5
1619110030000|2021-04-22 16:47:10|6028.8|6022.8|6028.7|6022.7|6029.7|6023.7|6028.7|6022.7|3
1619110040000|2021-04-22 16:47:20|6028.8|6022.8|6030.7|6024.7|6030.7|6024.7|6028.8|6022.8|1
1619110050000|2021-04-22 16:47:30|6029.7|6023.7|6030.2|6024.2|6030.7|6024.7|6029.7|6023.7|5
1619110060000|2021-04-22 16:47:40|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|2
1619110070000|2021-04-22 16:47:50|6030.2|6024.2|6030.3|6024.3|6030.5|6024.5|6030.2|6024.2|2
1619110080000|2021-04-22 16:48:00|6030.5|6024.5|6031.5|6025.5|6032.3|6026.3|6030.5|6024.5|14
1619110090000|2021-04-22 16:48:10|6032.2|6026.2|6031.5|6025.5|6032.3|6026.3|6031.5|6025.5|6
1619110100000|2021-04-22 16:48:20|6029.2|6023.2|6031.3|6025.3|6031.3|6025.3|6029.2|6023.2|4
1619110110000|2021-04-22 16:48:30|6031|6025|6030.3|6024.3|6031|6025|6030.3|6024.3|4
1619110120000|2021-04-22 16:48:40|6030.7|6024.7|6031.3|6025.3|6031.7|6025.7|6030.2|6024.2|15
1619110130000|2021-04-22 16:48:50|6031|6025|6031.3|6025.3|6031.7|6025.7|6031|6025|10
1619110140000|2021-04-22 16:49:00|6031|6025|6025.7|6019.7|6031|6025|6025.7|6019.7|6
1619110150000|2021-04-22 16:49:10|||||||||11
1619110160000|2021-04-22 16:49:20|6025|6019|6022.9|6016.9|6025|6019|6022.9|6016.9|7
1619110170000|2021-04-22 16:49:30|6023.2|6017.2|6023.7|6017.7|6023.7|6017.7|6023.2|6017.2|0
1619110180000|2021-04-22 16:49:40|6024.7|6018.7|6025.2|6019.2|6025.2|6019.2|6024.7|6018.7|0
1619110190000|2021-04-22 16:49:50|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|1
1619110200000|2021-04-22 16:50:00|6025.7|6019.7|6025.3|6019.3|6026|6020|6025.3|6019.3|8
1619110210000|2021-04-22 16:50:10|6025.5|6019.5|6025.3|6019.3|6025.5|6019.5|6025.3|6019.3|2
1619110220000|2021-04-22 16:50:20|6025.5|6019.5|6026.7|6020.7|6027|6021|6025.3|6019.3|1
1619110230000|2021-04-22 16:50:30|6027|6021|6026.4|6020.4|6027.2|6021.2|6026.4|6020.4|1
1619110240000|2021-04-22 16:50:40|6023.4|6017.4|6022.3|6016.3|6024|6018|6022.3|6016.3|1
1619110250000|2021-04-22 16:50:50|6022|6016|6021.8|6015.8|6022.3|6016.3|6021.8|6015.8|8
1619110260000|2021-04-22 16:51:00|6022|6016|6023.8|6017.8|6024.5|6018.5|6022|6016|3
1619110270000|2021-04-22 16:51:10|6023.3|6017.3|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|1
1619110280000|2021-04-22 16:51:20|6024.2|6018.2|6024.7|6018.7|6024.7|6018.7|6024.2|6018.2|0
1619110290000|2021-04-22 16:51:30|6025|6019|6025.5|6019.5|6025.5|6019.5|6024.3|6018.3|0
1619110300000|2021-04-22 16:51:40|6026|6020|6025.8|6019.8|6026|6020|6025.8|6019.8|14
1619110310000|2021-04-22 16:51:50|6026.2|6020.2|6027|6021|6027.8|6021.8|6026.2|6020.2|17
1619110320000|2021-04-22 16:52:00|6026.8|6020.8|6024.7|6018.7|6027.3|6021.3|6024.7|6018.7|4
1619110330000|2021-04-22 16:52:10|6025.2|6019.2|6025.5|6019.5|6025.5|6019.5|6025.2|6019.2|0
1619110340000|2021-04-22 16:52:20|6026|6020|6027|6021|6027.5|6021.5|6025.8|6019.8|3
1619110350000|2021-04-22 16:52:30|6026.5|6020.5|6028|6022|6028|6022|6026|6020|14
1619110360000|2021-04-22 16:52:40|6027.7|6021.7|6025.3|6019.3|6028.3|6022.3|6025.3|6019.3|1
1619110370000|2021-04-22 16:52:50|6026.3|6020.3|6027.2|6021.2|6027.2|6021.2|6025.7|6019.7|4
1619110380000|2021-04-22 16:53:00|6026.3|6020.3|6026|6020|6026.8|6020.8|6025|6019|10
1619110390000|2021-04-22 16:53:10|6025.7|6019.7|6025.3|6019.3|6025.7|6019.7|6025|6019|1
1619110400000|2021-04-22 16:53:20|6025.8|6019.8|6027.8|6021.8|6027.8|6021.8|6025.8|6019.8|11
1619110410000|2021-04-22 16:53:30|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.5|6021.5|7
1619110420000|2021-04-22 16:53:40|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1619110430000|2021-04-22 16:53:50|6028|6022|6028.8|6022.8|6028.8|6022.8|6027.5|6021.5|1
1619110440000|2021-04-22 16:54:00|6029.2|6023.2|6028.1|6022.1|6029.2|6023.2|6028.1|6022.1|25
1619110450000|2021-04-22 16:54:10|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.1|6022.1|2
1619110460000|2021-04-22 16:54:20|6028.5|6022.5|6028.3|6022.3|6028.5|6022.5|6028.3|6022.3|1
1619110470000|2021-04-22 16:54:30|6028.6|6022.6|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1619110480000|2021-04-22 16:54:40|6029.3|6023.3|6029.1|6023.1|6029.3|6023.3|6029.1|6023.1|0
1619110490000|2021-04-22 16:54:50|6029.3|6023.3|6029.1|6023.1|6029.3|6023.3|6028.6|6022.6|1
1619110500000|2021-04-22 16:55:00|6028.3|6022.3|6027.5|6021.5|6028.3|6022.3|6027.5|6021.5|0
1619110510000|2021-04-22 16:55:10|6027.7|6021.7|6028.7|6022.7|6028.7|6022.7|6027.7|6021.7|1
1619110520000|2021-04-22 16:55:20|6028.3|6022.3|6029.6|6023.6|6029.7|6023.7|6028.3|6022.3|14
1619110530000|2021-04-22 16:55:30|6030|6024|6029.8|6023.8|6030|6024|6029.6|6023.6|2
1619110540000|2021-04-22 16:55:40|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.3|6023.3|3
1619110550000|2021-04-22 16:55:50|6030|6024|6029.8|6023.8|6030|6024|6029.8|6023.8|2
1619110560000|2021-04-22 16:56:00|6030|6024|6029.8|6023.8|6030|6024|6029.8|6023.8|0
1619110570000|2021-04-22 16:56:10|6029|6023|6029|6023|6029|6023|6029|6023|1
1619110580000|2021-04-22 16:56:20|6029.3|6023.3|6029|6023|6029.3|6023.3|6029|6023|0
1619110590000|2021-04-22 16:56:30|6029.3|6023.3|6029.3|6023.3|6029.8|6023.8|6028.8|6022.8|7
1619110610000|2021-04-22 16:56:50|6029.5|6023.5|6030|6024|6030|6024|6029.5|6023.5|0
1619110620000|2021-04-22 16:57:00|6030.3|6024.3|6030|6024|6030.3|6024.3|6029.7|6023.7|2
1619110630000|2021-04-22 16:57:10|6030.5|6024.5|6033|6027|6033|6027|6030.5|6024.5|21
1619110640000|2021-04-22 16:57:20|6035.8|6029.8|6037.6|6031.6|6038.8|6032.8|6035.8|6029.8|46
1619110650000|2021-04-22 16:57:30|6037.3|6031.3|6037.6|6031.6|6037.8|6031.8|6037|6031|2
1619110660000|2021-04-22 16:57:40|6037.8|6031.8|6037.8|6031.8|6038.6|6032.6|6037.6|6031.6|7
1619110670000|2021-04-22 16:57:50|6038|6032|6037|6031|6038|6032|6036.6|6030.6|0
1619110680000|2021-04-22 16:58:00|6037.8|6031.8|6038|6032|6038.6|6032.6|6037.8|6031.8|20
1619110690000|2021-04-22 16:58:10|6037.8|6031.8|6038.5|6032.5|6038.5|6032.5|6037.8|6031.8|11
1619110700000|2021-04-22 16:58:20|6038.3|6032.3|6039.6|6033.6|6039.6|6033.6|6037.6|6031.6|15
1619110710000|2021-04-22 16:58:30|6039.8|6033.8|6039.8|6033.8|6039.9|6033.9|6039.8|6033.8|9
1619110720000|2021-04-22 16:58:40|6040.1|6034.1|6039.8|6033.8|6040.1|6034.1|6039.8|6033.8|2
1619110730000|2021-04-22 16:58:50|6039.4|6033.4|6039.6|6033.6|6040.9|6034.9|6039.3|6033.3|25
1619110740000|2021-04-22 16:59:00|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1619110750000|2021-04-22 16:59:10|6040.1|6034.1|6039.4|6033.4|6040.3|6034.3|6039.4|6033.4|4
1619110760000|2021-04-22 16:59:20|||||||||2
1619110770000|2021-04-22 16:59:30|||||||||2
1619110780000|2021-04-22 16:59:40|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.4|6033.4|0
1619110790000|2021-04-22 16:59:50|6040.4|6034.4|6040.4|6034.4|6040.8|6034.8|6040.4|6034.4|10
1619110800000|2021-04-22 17:00:00|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6039.6|6033.6|29
1619110810000|2021-04-22 17:00:10|6041.6|6035.6|6041.9|6035.9|6041.9|6035.9|6041.6|6035.6|9
1619110820000|2021-04-22 17:00:20|6041.6|6035.6|6040.1|6034.1|6041.6|6035.6|6039.8|6033.8|10
1619110830000|2021-04-22 17:00:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1619110840000|2021-04-22 17:00:40|6039.4|6033.4|6039.8|6033.8|6039.8|6033.8|6038.9|6032.9|6
1619110850000|2021-04-22 17:00:50|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.8|6033.8|9
1619110860000|2021-04-22 17:01:00|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|2
1619110870000|2021-04-22 17:01:10|6039.6|6033.6|6039.8|6033.8|6039.8|6033.8|6039.6|6033.6|1
1619110880000|2021-04-22 17:01:20|6040.4|6034.4|6040.8|6034.8|6041.6|6035.6|6039.9|6033.9|4
1619110890000|2021-04-22 17:01:30|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|0
1619110910000|2021-04-22 17:01:50|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1619110920000|2021-04-22 17:02:00|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|0
1619110930000|2021-04-22 17:02:10|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|13
1619110940000|2021-04-22 17:02:20|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|1
1619110950000|2021-04-22 17:02:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.6|6033.6|16
1619110960000|2021-04-22 17:02:40|6039.6|6033.6|6039.8|6033.8|6040.3|6034.3|6039.3|6033.3|7
1619110970000|2021-04-22 17:02:50|6039.4|6033.4|6039.3|6033.3|6039.4|6033.4|6038.9|6032.9|7
1619110980000|2021-04-22 17:03:00|6039.4|6033.4|6039.9|6033.9|6040.3|6034.3|6039.3|6033.3|1
1619110990000|2021-04-22 17:03:10|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|1
1619111000000|2021-04-22 17:03:20|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|1
1619111010000|2021-04-22 17:03:30|6039.9|6033.9|6039.6|6033.6|6039.9|6033.9|6039.4|6033.4|1
1619111020000|2021-04-22 17:03:40|6040.4|6034.4|6040.3|6034.3|6040.9|6034.9|6040.3|6034.3|5
1619111030000|2021-04-22 17:03:50|||||||||1
1619111050000|2021-04-22 17:04:10|6040.1|6034.1|6040.4|6034.4|6040.4|6034.4|6040.1|6034.1|0
1619111060000|2021-04-22 17:04:20|6040.3|6034.3|6040.4|6034.4|6040.4|6034.4|6040.3|6034.3|1
1619111070000|2021-04-22 17:04:30|6039.9|6033.9|6039.4|6033.4|6039.9|6033.9|6039.3|6033.3|4
1619111080000|2021-04-22 17:04:40|6040.1|6034.1|6039.8|6033.8|6040.1|6034.1|6039.8|6033.8|0
1619111090000|2021-04-22 17:04:50|6038.9|6032.9|6039.4|6033.4|6039.8|6033.8|6038.9|6032.9|10
1619111100000|2021-04-22 17:05:00|6039.6|6033.6|6039.4|6033.4|6039.6|6033.6|6039.4|6033.4|1
1619111110000|2021-04-22 17:05:10|6039.8|6033.8|6039.4|6033.4|6039.9|6033.9|6039.3|6033.3|1
1619111120000|2021-04-22 17:05:20|6039.6|6033.6|6038.9|6032.9|6039.7|6033.7|6038.9|6032.9|3
1619111130000|2021-04-22 17:05:30|6039.4|6033.4|6038.9|6032.9|6039.4|6033.4|6038.9|6032.9|3
1619111140000|2021-04-22 17:05:40|6039.1|6033.1|6038.9|6032.9|6039.4|6033.4|6038.9|6032.9|2
1619111150000|2021-04-22 17:05:50|6039.1|6033.1|6040.3|6034.3|6040.3|6034.3|6039.1|6033.1|17
1619111160000|2021-04-22 17:06:00|6040.6|6034.6|6039.9|6033.9|6040.6|6034.6|6039.9|6033.9|14
1619111170000|2021-04-22 17:06:10|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|3
1619111180000|2021-04-22 17:06:20|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|4
1619111190000|2021-04-22 17:06:30|6040.1|6034.1|6039.8|6033.8|6040.1|6034.1|6039.4|6033.4|0
1619111200000|2021-04-22 17:06:40|||||||||2
1619111210000|2021-04-22 17:06:50|6040.3|6034.3|6041.7|6035.7|6041.8|6035.8|6040.3|6034.3|187
1619111220000|2021-04-22 17:07:00|6041.4|6035.4|6041.7|6035.7|6041.7|6035.7|6041.4|6035.4|0
1619111230000|2021-04-22 17:07:10|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|13
1619111240000|2021-04-22 17:07:20|||||||||1
1619111250000|2021-04-22 17:07:30|6041.6|6035.6|6041.7|6035.7|6041.9|6035.9|6041.1|6035.1|2
1619111260000|2021-04-22 17:07:40|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|1
1619111270000|2021-04-22 17:07:50|6041.1|6035.1|6041.4|6035.4|6041.4|6035.4|6041.1|6035.1|0
1619111280000|2021-04-22 17:08:00|6041.7|6035.7|6041.1|6035.1|6042.2|6036.2|6041.1|6035.1|18
1619111290000|2021-04-22 17:08:10|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|1
1619111300000|2021-04-22 17:08:20|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6040.8|6034.8|1
1619111310000|2021-04-22 17:08:30|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|1
1619111320000|2021-04-22 17:08:40|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|5
1619111330000|2021-04-22 17:08:50|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|10
1619111340000|2021-04-22 17:09:00|6040.9|6034.9|6041.2|6035.2|6041.2|6035.2|6040.9|6034.9|2
1619111350000|2021-04-22 17:09:10|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|1
1619111360000|2021-04-22 17:09:20|6041.2|6035.2|6040.9|6034.9|6041.2|6035.2|6040.9|6034.9|2
1619111370000|2021-04-22 17:09:30|||||||||1
1619111380000|2021-04-22 17:09:40|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|1
1619111390000|2021-04-22 17:09:50|6040.6|6034.6|6040.9|6034.9|6040.9|6034.9|6040.6|6034.6|2
1619111400000|2021-04-22 17:10:00|6040.7|6034.7|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|15
1619111410000|2021-04-22 17:10:10|6040.7|6034.7|6041.6|6035.6|6041.6|6035.6|6040.7|6034.7|0
1619111420000|2021-04-22 17:10:20|6041.1|6035.1|6040.7|6034.7|6041.6|6035.6|6040.7|6034.7|1
1619111430000|2021-04-22 17:10:30|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.1|6034.1|2
1619111450000|2021-04-22 17:10:50|6039.9|6033.9|6040.4|6034.4|6040.4|6034.4|6039.9|6033.9|1
1619111460000|2021-04-22 17:11:00|6039.9|6033.9|6040.6|6034.6|6040.6|6034.6|6039.9|6033.9|11
1619111470000|2021-04-22 17:11:10|6041.2|6035.2|6039.9|6033.9|6041.2|6035.2|6039.9|6033.9|19
1619111480000|2021-04-22 17:11:20|6040.2|6034.2|6040.6|6034.6|6040.6|6034.6|6040.2|6034.2|3
1619111490000|2021-04-22 17:11:30|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|3
1619111500000|2021-04-22 17:11:40|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6039.9|6033.9|2
1619111510000|2021-04-22 17:11:50|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|1
1619111520000|2021-04-22 17:12:00|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1619111530000|2021-04-22 17:12:10|6039.9|6033.9|6039.1|6033.1|6039.9|6033.9|6038.9|6032.9|3
1619111540000|2021-04-22 17:12:20|6038.9|6032.9|6039.9|6033.9|6039.9|6033.9|6038.6|6032.6|2
1619111550000|2021-04-22 17:12:30|6040.6|6034.6|6039.7|6033.7|6040.6|6034.6|6039.4|6033.4|0
1619111560000|2021-04-22 17:12:40|6040.1|6034.1|6039.6|6033.6|6040.4|6034.4|6039.6|6033.6|7
1619111570000|2021-04-22 17:12:50|6039.7|6033.7|6038.9|6032.9|6039.7|6033.7|6038.9|6032.9|1
1619111580000|2021-04-22 17:13:00|6039.1|6033.1|6038.9|6032.9|6039.1|6033.1|6038.9|6032.9|1
1619111590000|2021-04-22 17:13:10|6039.2|6033.2|6040.6|6034.6|6040.6|6034.6|6039.2|6033.2|1
1619111600000|2021-04-22 17:13:20|6040.4|6034.4|6040.4|6034.4|6040.6|6034.6|6040.4|6034.4|0
1619111610000|2021-04-22 17:13:30|6040.6|6034.6|6040.9|6034.9|6040.9|6034.9|6040.6|6034.6|2
1619111620000|2021-04-22 17:13:40|6040.2|6034.2|6039.7|6033.7|6040.2|6034.2|6039.7|6033.7|4
1619111630000|2021-04-22 17:13:50|6039.9|6033.9|6040.2|6034.2|6040.2|6034.2|6039.9|6033.9|0
1619111640000|2021-04-22 17:14:00|6039.6|6033.6|6038.9|6032.9|6039.6|6033.6|6038.6|6032.6|3
1619111650000|2021-04-22 17:14:10|6039.1|6033.1|6039.7|6033.7|6039.7|6033.7|6039.1|6033.1|0
1619111660000|2021-04-22 17:14:20|6039.4|6033.4|6039.7|6033.7|6039.7|6033.7|6039.4|6033.4|1
1619111670000|2021-04-22 17:14:30|6039.9|6033.9|6040.2|6034.2|6040.2|6034.2|6039.4|6033.4|2
1619111680000|2021-04-22 17:14:40|6039.7|6033.7|6038.9|6032.9|6040.2|6034.2|6038.9|6032.9|1
1619111690000|2021-04-22 17:14:50|6039.1|6033.1|6039.9|6033.9|6039.9|6033.9|6039.1|6033.1|1
1619111700000|2021-04-22 17:15:00|6040.2|6034.2|6039.9|6033.9|6040.2|6034.2|6039.9|6033.9|0
1619111710000|2021-04-22 17:15:10|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.6|6032.6|2
1619111720000|2021-04-22 17:15:20|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|2
1619111730000|2021-04-22 17:15:30|6040.6|6034.6|6040.9|6034.9|6040.9|6034.9|6040.6|6034.6|12
1619111740000|2021-04-22 17:15:40|||||||||7
1619111750000|2021-04-22 17:15:50|6040.6|6034.6|6040.9|6034.9|6040.9|6034.9|6040.6|6034.6|4
1619111760000|2021-04-22 17:16:00|6040.6|6034.6|6040.2|6034.2|6040.9|6034.9|6040.2|6034.2|2
1619111770000|2021-04-22 17:16:10|6038.6|6032.6|6039.2|6033.2|6039.2|6033.2|6038.6|6032.6|3
1619111780000|2021-04-22 17:16:20|6038.9|6032.9|6039.4|6033.4|6039.4|6033.4|6038.6|6032.6|7
1619111790000|2021-04-22 17:16:30|6038.7|6032.7|6039.4|6033.4|6039.4|6033.4|6038.7|6032.7|0
1619111800000|2021-04-22 17:16:40|6039.1|6033.1|6039.1|6033.1|6039.6|6033.6|6038.2|6032.2|23
1619111810000|2021-04-22 17:16:50|6039.2|6033.2|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|1
1619111820000|2021-04-22 17:17:00|6038.9|6032.9|6039.1|6033.1|6039.1|6033.1|6038.2|6032.2|1
1619111830000|2021-04-22 17:17:10|||||||||2
1619111840000|2021-04-22 17:17:20|6038.4|6032.4|6038.2|6032.2|6038.4|6032.4|6037.9|6031.9|0
1619111850000|2021-04-22 17:17:30|6033.9|6027.9|6033.1|6027.1|6034.2|6028.2|6033.1|6027.1|30
1619111860000|2021-04-22 17:17:40|6033.4|6027.4|6033.7|6027.7|6034.9|6028.9|6033.4|6027.4|0
1619111870000|2021-04-22 17:17:50|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1619111880000|2021-04-22 17:18:00|6033.6|6027.6|6032.7|6026.7|6033.6|6027.6|6031.2|6025.2|6
1619111890000|2021-04-22 17:18:10|6033.4|6027.4|6033.6|6027.6|6033.6|6027.6|6033.4|6027.4|1
1619111900000|2021-04-22 17:18:20|6033.5|6027.5|6032.7|6026.7|6034.2|6028.2|6032.7|6026.7|1
1619111910000|2021-04-22 17:18:30|6032.4|6026.4|6033.7|6027.7|6033.7|6027.7|6032.2|6026.2|0
1619111920000|2021-04-22 17:18:40|6033.5|6027.5|6032.9|6026.9|6033.7|6027.7|6031.7|6025.7|3
1619111930000|2021-04-22 17:18:50|6032.7|6026.7|6032.7|6026.7|6032.7|6026.7|6032.7|6026.7|0
1619111940000|2021-04-22 17:19:00|6032.9|6026.9|6031.1|6025.1|6032.9|6026.9|6031.1|6025.1|4
1619111950000|2021-04-22 17:19:10|||||||||1
1619111960000|2021-04-22 17:19:20|6030.9|6024.9|6031.9|6025.9|6031.9|6025.9|6029.1|6023.1|4
1619111970000|2021-04-22 17:19:30|6031.1|6025.1|6031.1|6025.1|6031.6|6025.6|6031.1|6025.1|0
1619111980000|2021-04-22 17:19:40|6031.2|6025.2|6029.2|6023.2|6031.2|6025.2|6029.2|6023.2|6
1619111990000|2021-04-22 17:19:50|6029.6|6023.6|6028.5|6022.5|6029.6|6023.6|6028.2|6022.2|6
1619112000000|2021-04-22 17:20:00|6028.7|6022.7|6027.2|6021.2|6029|6023|6026.9|6020.9|3
1619112010000|2021-04-22 17:20:10|6028|6022|6028.2|6022.2|6028.2|6022.2|6027.7|6021.7|1
1619112020000|2021-04-22 17:20:20|6028.7|6022.7|6028.2|6022.2|6029|6023|6028.2|6022.2|1
1619112030000|2021-04-22 17:20:30|6028|6022|6026.4|6020.4|6028|6022|6026.4|6020.4|1
1619112040000|2021-04-22 17:20:40|6026.7|6020.7|6025.5|6019.5|6027.2|6021.2|6025.5|6019.5|1
1619112050000|2021-04-22 17:20:50|6025|6019|6027.4|6021.4|6027.5|6021.5|6025|6019|2
1619112060000|2021-04-22 17:21:00|6027|6021|6027.5|6021.5|6027.5|6021.5|6026|6020|2
1619112070000|2021-04-22 17:21:10|6027|6021|6028.9|6022.9|6028.9|6022.9|6027|6021|23
1619112080000|2021-04-22 17:21:20|6028.7|6022.7|6028.9|6022.9|6028.9|6022.9|6027.9|6021.9|0
1619112090000|2021-04-22 17:21:30|6028.4|6022.4|6027.7|6021.7|6028.4|6022.4|6027.7|6021.7|2
1619112100000|2021-04-22 17:21:40|6027.4|6021.4|6027.7|6021.7|6027.7|6021.7|6027.4|6021.4|0
1619112110000|2021-04-22 17:21:50|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|1
1619112120000|2021-04-22 17:22:00|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6025.4|6019.4|3
1619112130000|2021-04-22 17:22:10|6028|6022|6028.7|6022.7|6028.7|6022.7|6027.7|6021.7|2
1619112140000|2021-04-22 17:22:20|6028|6022|6027.7|6021.7|6028|6022|6027.4|6021.4|0
1619112150000|2021-04-22 17:22:30|6027.9|6021.9|6028.2|6022.2|6028.4|6022.4|6027.9|6021.9|0
1619112160000|2021-04-22 17:22:40|6028|6022|6028|6022|6028|6022|6028|6022|3
1619112170000|2021-04-22 17:22:50|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.4|6021.4|0
1619112180000|2021-04-22 17:23:00|||||||||1
1619112190000|2021-04-22 17:23:10|||||||||8
1619112200000|2021-04-22 17:23:20|6030|6024|6030|6024|6030|6024|6030|6024|6
1619112210000|2021-04-22 17:23:30|6029.7|6023.7|6028.9|6022.9|6029.7|6023.7|6028.9|6022.9|4
1619112220000|2021-04-22 17:23:40|6028.7|6022.7|6029|6023|6029.9|6023.9|6028.7|6022.7|10
1619112230000|2021-04-22 17:23:50|6029.5|6023.5|6029.2|6023.2|6030.4|6024.4|6029.2|6023.2|3
1619112240000|2021-04-22 17:24:00|6029.4|6023.4|6029.2|6023.2|6029.7|6023.7|6029.2|6023.2|0
1619112250000|2021-04-22 17:24:10|6029.7|6023.7|6030|6024|6030|6024|6029.7|6023.7|1
1619112260000|2021-04-22 17:24:20|||||||||1
1619112270000|2021-04-22 17:24:30|6029.9|6023.9|6028.4|6022.4|6030|6024|6028|6022|2
1619112280000|2021-04-22 17:24:40|6029|6023|6029.2|6023.2|6029.4|6023.4|6029|6023|2
1619112290000|2021-04-22 17:24:50|6030.5|6024.5|6030.9|6024.9|6030.9|6024.9|6030.5|6024.5|1
1619112300000|2021-04-22 17:25:00|6029.4|6023.4|6030.4|6024.4|6030.4|6024.4|6029.4|6023.4|0
1619112310000|2021-04-22 17:25:10|6030.2|6024.2|6030.4|6024.4|6030.4|6024.4|6030.2|6024.2|1
1619112320000|2021-04-22 17:25:20|6029.7|6023.7|6030.4|6024.4|6030.7|6024.7|6029.5|6023.5|6
1619112330000|2021-04-22 17:25:30|6030.2|6024.2|6030.4|6024.4|6030.4|6024.4|6030.2|6024.2|3
1619112340000|2021-04-22 17:25:40|6030.2|6024.2|6033|6027|6033|6027|6030.2|6024.2|0
1619112350000|2021-04-22 17:25:50|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1619112360000|2021-04-22 17:26:00|6032.2|6026.2|6030.9|6024.9|6032.2|6026.2|6030.9|6024.9|2
1619112370000|2021-04-22 17:26:10|6031.4|6025.4|6031.2|6025.2|6031.4|6025.4|6031.2|6025.2|0
1619112380000|2021-04-22 17:26:20|6031|6025|6031.2|6025.2|6031.7|6025.7|6030.9|6024.9|2
1619112390000|2021-04-22 17:26:30|6029.5|6023.5|6029.7|6023.7|6030|6024|6029.4|6023.4|1
1619112400000|2021-04-22 17:26:40|6029.2|6023.2|6029.9|6023.9|6030.2|6024.2|6028.4|6022.4|2
1619112410000|2021-04-22 17:26:50|6030.2|6024.2|6030.5|6024.5|6030.7|6024.7|6029.9|6023.9|1
1619112420000|2021-04-22 17:27:00|6030.2|6024.2|6029.9|6023.9|6030.2|6024.2|6029.7|6023.7|0
1619112430000|2021-04-22 17:27:10|6029.7|6023.7|6029.5|6023.5|6029.7|6023.7|6029.2|6023.2|4
1619112440000|2021-04-22 17:27:20|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.5|6023.5|4
1619112460000|2021-04-22 17:27:40|6028.9|6022.9|6028.5|6022.5|6028.9|6022.9|6028.5|6022.5|5
1619112470000|2021-04-22 17:27:50|6028|6022|6027.7|6021.7|6028.9|6022.9|6027.2|6021.2|8
1619112480000|2021-04-22 17:28:00|6027.5|6021.5|6027.4|6021.4|6027.7|6021.7|6027|6021|0
1619112490000|2021-04-22 17:28:10|6027.2|6021.2|6027.4|6021.4|6027.4|6021.4|6027.2|6021.2|2
1619112500000|2021-04-22 17:28:20|6027.9|6021.9|6027.4|6021.4|6027.9|6021.9|6027.2|6021.2|0
1619112510000|2021-04-22 17:28:30|6027.7|6021.7|6027.2|6021.2|6027.7|6021.7|6027.2|6021.2|2
1619112520000|2021-04-22 17:28:40|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|2
1619112540000|2021-04-22 17:29:00|6026.2|6020.2|6024.7|6018.7|6026.2|6020.2|6024.4|6018.4|15
1619112550000|2021-04-22 17:29:10|6023.9|6017.9|6022|6016|6024|6018|6022|6016|5
1619112560000|2021-04-22 17:29:20|6022.9|6016.9|6024|6018|6024|6018|6022.5|6016.5|17
1619112570000|2021-04-22 17:29:30|6023.5|6017.5|6024|6018|6024|6018|6023.5|6017.5|4
1619112580000|2021-04-22 17:29:40|6023.9|6017.9|6023.5|6017.5|6023.9|6017.9|6023.5|6017.5|1
1619112590000|2021-04-22 17:29:50|6023.9|6017.9|6024|6018|6024.4|6018.4|6023.5|6017.5|5
1619112600000|2021-04-22 17:30:00|6024.2|6018.2|6023.5|6017.5|6024.9|6018.9|6023.5|6017.5|0
1619112610000|2021-04-22 17:30:10|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|8
1619112620000|2021-04-22 17:30:20|6021.7|6015.7|6020.9|6014.9|6021.7|6015.7|6020.9|6014.9|2
1619112630000|2021-04-22 17:30:30|6019.8|6013.8|6019.7|6013.7|6020.2|6014.2|6019.7|6013.7|4
1619112640000|2021-04-22 17:30:40|6020|6014|6022.7|6016.7|6022.9|6016.9|6020|6014|24
1619112650000|2021-04-22 17:30:50|6022.5|6016.5|6022.2|6016.2|6022.7|6016.7|6022.2|6016.2|2
1619112660000|2021-04-22 17:31:00|6021.8|6015.8|6019.5|6013.5|6021.8|6015.8|6019.5|6013.5|21
1619112670000|2021-04-22 17:31:10|6019.2|6013.2|6019|6013|6019.2|6013.2|6018.7|6012.7|6
1619112680000|2021-04-22 17:31:20|6018.8|6012.8|6018.8|6012.8|6019.7|6013.7|6018.8|6012.8|13
1619112690000|2021-04-22 17:31:30|6018.5|6012.5|6019.5|6013.5|6019.5|6013.5|6018.3|6012.3|18
1619112700000|2021-04-22 17:31:40|6018.8|6012.8|6019.5|6013.5|6019.5|6013.5|6018.7|6012.7|21
1619112710000|2021-04-22 17:31:50|6019.2|6013.2|6019.5|6013.5|6019.5|6013.5|6019|6013|0
1619112720000|2021-04-22 17:32:00|6019.8|6013.8|6018.8|6012.8|6020|6014|6018.8|6012.8|5
1619112730000|2021-04-22 17:32:10|6019|6013|6019|6013|6019|6013|6019|6013|0
1619112740000|2021-04-22 17:32:20|6019.2|6013.2|6019|6013|6019.2|6013.2|6019|6013|1
1619112750000|2021-04-22 17:32:30|6019.2|6013.2|6018.8|6012.8|6019.8|6013.8|6018.8|6012.8|3
1619112760000|2021-04-22 17:32:40|6018.7|6012.7|6018.5|6012.5|6018.8|6012.8|6017|6011|12
1619112770000|2021-04-22 17:32:50|6018.7|6012.7|6018.8|6012.8|6018.8|6012.8|6018.7|6012.7|0
1619112780000|2021-04-22 17:33:00|6018.7|6012.7|6019.2|6013.2|6019.3|6013.3|6018.7|6012.7|3
1619112790000|2021-04-22 17:33:10|6018.8|6012.8|6018.5|6012.5|6018.8|6012.8|6017.8|6011.8|9
1619112800000|2021-04-22 17:33:20|6018.7|6012.7|6019.2|6013.2|6019.7|6013.7|6018.7|6012.7|3
1619112810000|2021-04-22 17:33:30|6019|6013|6019.7|6013.7|6019.7|6013.7|6019|6013|4
1619112830000|2021-04-22 17:33:50|6019.2|6013.2|6019|6013|6019.2|6013.2|6019|6013|6
1619112840000|2021-04-22 17:34:00|6018.7|6012.7|6020.7|6014.7|6020.8|6014.8|6018.7|6012.7|14
1619112850000|2021-04-22 17:34:10|6020.5|6014.5|6021.5|6015.5|6021.5|6015.5|6020.5|6014.5|8
1619112860000|2021-04-22 17:34:20|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|3
1619112870000|2021-04-22 17:34:30|6022.8|6016.8|6023.7|6017.7|6023.7|6017.7|6022.7|6016.7|13
1619112880000|2021-04-22 17:34:40|6024.2|6018.2|6025|6019|6025.3|6019.3|6024.2|6018.2|6
1619112890000|2021-04-22 17:34:50|6024.5|6018.5|6024|6018|6024.5|6018.5|6023|6017|25
1619112900000|2021-04-22 17:35:00|6023.5|6017.5|6023.7|6017.7|6023.7|6017.7|6023.5|6017.5|3
1619112910000|2021-04-22 17:35:10|6023.5|6017.5|6023.8|6017.8|6023.8|6017.8|6023.3|6017.3|1
1619112920000|2021-04-22 17:35:20|6023.3|6017.3|6023|6017|6023.3|6017.3|6023|6017|0
1619112930000|2021-04-22 17:35:30|6022.8|6016.8|6023|6017|6023|6017|6022.5|6016.5|1
1619112940000|2021-04-22 17:35:40|6022.5|6016.5|6024.3|6018.3|6024.7|6018.7|6022.5|6016.5|2
1619112950000|2021-04-22 17:35:50|6024.8|6018.8|6023.2|6017.2|6024.8|6018.8|6023.2|6017.2|0
1619112960000|2021-04-22 17:36:00|6022.8|6016.8|6021.7|6015.7|6022.8|6016.8|6021.5|6015.5|8
1619112970000|2021-04-22 17:36:10|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|1
1619112980000|2021-04-22 17:36:20|6022.5|6016.5|6024.3|6018.3|6024.6|6018.6|6022.5|6016.5|20
1619112990000|2021-04-22 17:36:30|6023.6|6017.6|6024.3|6018.3|6024.5|6018.5|6023.6|6017.6|8
1619113000000|2021-04-22 17:36:40|6024.6|6018.6|6024.3|6018.3|6024.6|6018.6|6024.3|6018.3|1
1619113010000|2021-04-22 17:36:50|6024.6|6018.6|6025|6019|6025|6019|6024.6|6018.6|0
1619113020000|2021-04-22 17:37:00|6024.6|6018.6|6025.6|6019.6|6026.3|6020.3|6024.6|6018.6|1
1619113030000|2021-04-22 17:37:10|6025.5|6019.5|6024.8|6018.8|6025.8|6019.8|6024.8|6018.8|2
1619113040000|2021-04-22 17:37:20|6025|6019|6023.8|6017.8|6025.3|6019.3|6023.8|6017.8|8
1619113050000|2021-04-22 17:37:30|6023.5|6017.5|6022.6|6016.6|6023.5|6017.5|6022.1|6016.1|16
1619113060000|2021-04-22 17:37:40|6022|6016|6021.3|6015.3|6022|6016|6020.8|6014.8|5
1619113070000|2021-04-22 17:37:50|6021.1|6015.1|6020.8|6014.8|6021.3|6015.3|6020.8|6014.8|0
1619113080000|2021-04-22 17:38:00|6019.6|6013.6|6020.8|6014.8|6020.8|6014.8|6019.6|6013.6|14
1619113100000|2021-04-22 17:38:20|6021.3|6015.3|6020.8|6014.8|6021.3|6015.3|6020.8|6014.8|1
1619113110000|2021-04-22 17:38:30|6019.6|6013.6|6018.3|6012.3|6019.6|6013.6|6018.3|6012.3|4
1619113120000|2021-04-22 17:38:40|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.8|6011.8|0
1619113130000|2021-04-22 17:38:50|6018.1|6012.1|6018.3|6012.3|6018.3|6012.3|6018.1|6012.1|1
1619113140000|2021-04-22 17:39:00|6019.1|6013.1|6021.3|6015.3|6021.5|6015.5|6018.8|6012.8|19
1619113150000|2021-04-22 17:39:10|6021.5|6015.5|6024.8|6018.8|6024.8|6018.8|6021.5|6015.5|41
1619113160000|2021-04-22 17:39:20|6025|6019|6024.5|6018.5|6026|6020|6024.5|6018.5|1
1619113170000|2021-04-22 17:39:30|6024.6|6018.6|6022.1|6016.1|6024.6|6018.6|6022.1|6016.1|7
1619113180000|2021-04-22 17:39:40|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022.5|6016.5|2
1619113190000|2021-04-22 17:39:50|6023.3|6017.3|6023.1|6017.1|6023.3|6017.3|6022.8|6016.8|0
1619113200000|2021-04-22 17:40:00|6023.8|6017.8|6022.8|6016.8|6023.8|6017.8|6022.8|6016.8|1
1619113210000|2021-04-22 17:40:10|6022.5|6016.5|6022|6016|6022.5|6016.5|6022|6016|0
1619113220000|2021-04-22 17:40:20|6020.5|6014.5|6020.6|6014.6|6020.6|6014.6|6020.5|6014.5|0
1619113230000|2021-04-22 17:40:30|6021|6015|6021|6015|6021.1|6015.1|6020.5|6014.5|1
1619113240000|2021-04-22 17:40:40|6021.1|6015.1|6021|6015|6021.1|6015.1|6021|6015|2
1619113250000|2021-04-22 17:40:50|6022.1|6016.1|6020.5|6014.5|6022.1|6016.1|6020.5|6014.5|2
1619113260000|2021-04-22 17:41:00|6025.8|6019.8|6025.1|6019.1|6025.8|6019.8|6024.8|6018.8|2
1619113270000|2021-04-22 17:41:10|6025.5|6019.5|6023|6017|6025.5|6019.5|6023|6017|1
1619113280000|2021-04-22 17:41:20|6025.6|6019.6|6026|6020|6026|6020|6025.1|6019.1|4
1619113290000|2021-04-22 17:41:30|6025.6|6019.6|6023|6017|6025.6|6019.6|6023|6017|0
1619113300000|2021-04-22 17:41:40|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1619113310000|2021-04-22 17:41:50|6022.1|6016.1|6022.1|6016.1|6022.6|6016.6|6021.8|6015.8|2
1619113320000|2021-04-22 17:42:00|6022.3|6016.3|6023.1|6017.1|6023.1|6017.1|6021.8|6015.8|4
1619113330000|2021-04-22 17:42:10|6022.8|6016.8|6022.8|6016.8|6023.8|6017.8|6022.8|6016.8|0
1619113340000|2021-04-22 17:42:20|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|2
1619113350000|2021-04-22 17:42:30|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|2
1619113360000|2021-04-22 17:42:40|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|7
1619113370000|2021-04-22 17:42:50|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|0
1619113380000|2021-04-22 17:43:00|6024.1|6018.1|6024.6|6018.6|6025.5|6019.5|6023.8|6017.8|2
1619113390000|2021-04-22 17:43:10|6024.5|6018.5|6024.5|6018.5|6024.6|6018.6|6024.5|6018.5|0
1619113400000|2021-04-22 17:43:20|6024.6|6018.6|6024.8|6018.8|6024.8|6018.8|6024.6|6018.6|28
1619113410000|2021-04-22 17:43:30|6024.6|6018.6|6024.8|6018.8|6024.8|6018.8|6024.6|6018.6|0
1619113420000|2021-04-22 17:43:40|6024.6|6018.6|6024.8|6018.8|6024.8|6018.8|6024.6|6018.6|0
1619113430000|2021-04-22 17:43:50|6024.6|6018.6|6025|6019|6025|6019|6024.6|6018.6|9
1619113440000|2021-04-22 17:44:00|6024.5|6018.5|6026.3|6020.3|6026.3|6020.3|6024.5|6018.5|1
1619113450000|2021-04-22 17:44:10|6023|6017|6024.3|6018.3|6025.3|6019.3|6023|6017|4
1619113460000|2021-04-22 17:44:20|6023.8|6017.8|6024|6018|6024|6018|6023.3|6017.3|1
1619113470000|2021-04-22 17:44:30|6023.8|6017.8|6025.3|6019.3|6025.3|6019.3|6023.8|6017.8|1
1619113480000|2021-04-22 17:44:40|6025.5|6019.5|6028.5|6022.5|6028.5|6022.5|6025.5|6019.5|10
1619113490000|2021-04-22 17:44:50|6027.8|6021.8|6028.6|6022.6|6028.6|6022.6|6027.8|6021.8|2
1619113500000|2021-04-22 17:45:00|6028.8|6022.8|6029|6023|6029.5|6023.5|6028.5|6022.5|1
1619113510000|2021-04-22 17:45:10|6028.5|6022.5|6028|6022|6028.5|6022.5|6027|6021|9
1619113520000|2021-04-22 17:45:20|6030.6|6024.6|6030.6|6024.6|6031.3|6025.3|6030.5|6024.5|5
1619113530000|2021-04-22 17:45:30|6030.8|6024.8|6031|6025|6031.1|6025.1|6030.8|6024.8|41
1619113540000|2021-04-22 17:45:40|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030|6024|1
1619113550000|2021-04-22 17:45:50|6029.5|6023.5|6029|6023|6029.5|6023.5|6029|6023|1
1619113560000|2021-04-22 17:46:00|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.5|6022.5|0
1619113570000|2021-04-22 17:46:10|6028.5|6022.5|6029.5|6023.5|6030.8|6024.8|6028.5|6022.5|23
1619113580000|2021-04-22 17:46:20|6029.3|6023.3|6029.6|6023.6|6029.8|6023.8|6029.3|6023.3|2
1619113590000|2021-04-22 17:46:30|6029.8|6023.8|6028.8|6022.8|6029.8|6023.8|6028.8|6022.8|0
1619113600000|2021-04-22 17:46:40|6027.6|6021.6|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|1
1619113610000|2021-04-22 17:46:50|6027.6|6021.6|6028|6022|6028.6|6022.6|6027.6|6021.6|1
1619113620000|2021-04-22 17:47:00|6027.6|6021.6|6027.1|6021.1|6027.6|6021.6|6025.1|6019.1|23
1619113630000|2021-04-22 17:47:10|6027|6021|6027.1|6021.1|6027.5|6021.5|6027|6021|5
1619113640000|2021-04-22 17:47:20|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|14
1619113650000|2021-04-22 17:47:30|6027.6|6021.6|6027.8|6021.8|6027.8|6021.8|6027.6|6021.6|0
1619113660000|2021-04-22 17:47:40|6027.6|6021.6|6026|6020|6027.8|6021.8|6026|6020|2
1619113670000|2021-04-22 17:47:50|6023.8|6017.8|6027|6021|6027|6021|6023.8|6017.8|29
1619113680000|2021-04-22 17:48:00|6027.1|6021.1|6026.3|6020.3|6027.1|6021.1|6026.3|6020.3|4
1619113690000|2021-04-22 17:48:10|6026.1|6020.1|6024.1|6018.1|6026.1|6020.1|6023.6|6017.6|7
1619113700000|2021-04-22 17:48:20|6024.5|6018.5|6025.3|6019.3|6025.3|6019.3|6024.5|6018.5|26
1619113710000|2021-04-22 17:48:30|6026.6|6020.6|6027|6021|6027|6021|6026.6|6020.6|14
1619113720000|2021-04-22 17:48:40|6027.3|6021.3|6028.8|6022.8|6029.1|6023.1|6027.3|6021.3|18
1619113730000|2021-04-22 17:48:50|6029.1|6023.1|6029.6|6023.6|6029.6|6023.6|6029.1|6023.1|2
1619113740000|2021-04-22 17:49:00|6029.5|6023.5|6030.6|6024.6|6030.6|6024.6|6029|6023|6
1619113750000|2021-04-22 17:49:10|6030.5|6024.5|6030.6|6024.6|6030.6|6024.6|6030.5|6024.5|2
1619113760000|2021-04-22 17:49:20|6030.3|6024.3|6032.3|6026.3|6032.8|6026.8|6030.3|6024.3|41
1619113770000|2021-04-22 17:49:30|6032.5|6026.5|6031.1|6025.1|6032.5|6026.5|6031.1|6025.1|4
1619113780000|2021-04-22 17:49:40|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|5
1619113790000|2021-04-22 17:49:50|6030.6|6024.6|6032.3|6026.3|6032.8|6026.8|6030.6|6024.6|0
1619113800000|2021-04-22 17:50:00|6032|6026|6032|6026|6033.5|6027.5|6032|6026|13
1619113810000|2021-04-22 17:50:10|6031.1|6025.1|6028.6|6022.6|6031.1|6025.1|6028.1|6022.1|2
1619113820000|2021-04-22 17:50:20|6028.5|6022.5|6029|6023|6029|6023|6027.1|6021.1|9
1619113830000|2021-04-22 17:50:30|6029.3|6023.3|6031.8|6025.8|6031.8|6025.8|6028.3|6022.3|21
1619113840000|2021-04-22 17:50:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1619113850000|2021-04-22 17:50:50|6031.8|6025.8|6033.5|6027.5|6033.8|6027.8|6031.8|6025.8|12
1619113860000|2021-04-22 17:51:00|6033.1|6027.1|6033.3|6027.3|6033.6|6027.6|6032.1|6026.1|6
1619113870000|2021-04-22 17:51:10|6032.8|6026.8|6033.5|6027.5|6034|6028|6032.8|6026.8|2
1619113880000|2021-04-22 17:51:20|6032.3|6026.3|6030.8|6024.8|6032.3|6026.3|6030.8|6024.8|12
1619113890000|2021-04-22 17:51:30|6032.6|6026.6|6033.1|6027.1|6034.1|6028.1|6032.6|6026.6|14
1619113900000|2021-04-22 17:51:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|1
1619113910000|2021-04-22 17:51:50|6034.1|6028.1|6034.1|6028.1|6034.5|6028.5|6034.1|6028.1|0
1619113920000|2021-04-22 17:52:00|6033.8|6027.8|6033.8|6027.8|6034.1|6028.1|6033.8|6027.8|6
1619113930000|2021-04-22 17:52:10|6034.1|6028.1|6034.5|6028.5|6034.5|6028.5|6033.3|6027.3|2
1619113940000|2021-04-22 17:52:20|6034.1|6028.1|6034.5|6028.5|6034.6|6028.6|6034.1|6028.1|10
1619113950000|2021-04-22 17:52:30|6035.1|6029.1|6036.8|6030.8|6036.8|6030.8|6035.1|6029.1|8
1619113960000|2021-04-22 17:52:40|6036.3|6030.3|6035.6|6029.6|6036.8|6030.8|6035.6|6029.6|1
1619113970000|2021-04-22 17:52:50|||||||||3
1619113980000|2021-04-22 17:53:00|6035.3|6029.3|6035|6029|6035.3|6029.3|6034.5|6028.5|3
1619113990000|2021-04-22 17:53:10|6034.8|6028.8|6035|6029|6035|6029|6034.5|6028.5|1
1619114000000|2021-04-22 17:53:20|6035.3|6029.3|6035|6029|6035.3|6029.3|6034.8|6028.8|18
1619114010000|2021-04-22 17:53:30|6034.8|6028.8|6033.5|6027.5|6034.8|6028.8|6033.5|6027.5|4
1619114020000|2021-04-22 17:53:40|6033|6027|6033|6027|6033|6027|6033|6027|2
1619114030000|2021-04-22 17:53:50|6032.5|6026.5|6031.3|6025.3|6033|6027|6031.3|6025.3|1
1619114040000|2021-04-22 17:54:00|6030.8|6024.8|6033.6|6027.6|6034.6|6028.6|6030.8|6024.8|1
1619114050000|2021-04-22 17:54:10|6033.8|6027.8|6034|6028|6034.1|6028.1|6033.3|6027.3|1
1619114060000|2021-04-22 17:54:20|6033.1|6027.1|6034.4|6028.4|6034.4|6028.4|6033.1|6027.1|3
1619114070000|2021-04-22 17:54:30|6034.3|6028.3|6033.3|6027.3|6034.4|6028.4|6033.1|6027.1|1
1619114080000|2021-04-22 17:54:40|6033.8|6027.8|6034.4|6028.4|6034.4|6028.4|6033.8|6027.8|0
1619114090000|2021-04-22 17:54:50|6034.8|6028.8|6034.4|6028.4|6035.3|6029.3|6033.9|6027.9|2
1619114100000|2021-04-22 17:55:00|6033.3|6027.3|6033.3|6027.3|6033.8|6027.8|6033.1|6027.1|4
1619114110000|2021-04-22 17:55:10|6032.8|6026.8|6034.4|6028.4|6034.4|6028.4|6032.8|6026.8|2
1619114120000|2021-04-22 17:55:20|6034.1|6028.1|6033.6|6027.6|6034.4|6028.4|6033.1|6027.1|1
1619114130000|2021-04-22 17:55:30|6033.4|6027.4|6033.1|6027.1|6033.4|6027.4|6033.1|6027.1|0
1619114140000|2021-04-22 17:55:40|6033.3|6027.3|6033.1|6027.1|6033.3|6027.3|6033.1|6027.1|2
1619114150000|2021-04-22 17:55:50|6033.3|6027.3|6033.1|6027.1|6033.3|6027.3|6033.1|6027.1|0
1619114160000|2021-04-22 17:56:00|6033.3|6027.3|6033.6|6027.6|6033.9|6027.9|6033.3|6027.3|1
1619114180000|2021-04-22 17:56:20|6033.4|6027.4|6034.9|6028.9|6034.9|6028.9|6033.3|6027.3|4
1619114190000|2021-04-22 17:56:30|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|1
1619114200000|2021-04-22 17:56:40|6035.4|6029.4|6034.4|6028.4|6035.4|6029.4|6034.4|6028.4|3
1619114210000|2021-04-22 17:56:50|6033.8|6027.8|6034.6|6028.6|6034.9|6028.9|6033.8|6027.8|3
1619114220000|2021-04-22 17:57:00|6034.9|6028.9|6035.3|6029.3|6035.3|6029.3|6034.6|6028.6|11
1619114230000|2021-04-22 17:57:10|||||||||1
1619114240000|2021-04-22 17:57:20|6035.6|6029.6|6034.9|6028.9|6035.9|6029.9|6034.9|6028.9|6
1619114250000|2021-04-22 17:57:30|6034.1|6028.1|6033.4|6027.4|6034.4|6028.4|6032.8|6026.8|31
1619114260000|2021-04-22 17:57:40|6033.3|6027.3|6033.4|6027.4|6033.4|6027.4|6032.8|6026.8|3
1619114270000|2021-04-22 17:57:50|6033.3|6027.3|6032.9|6026.9|6033.3|6027.3|6032.9|6026.9|0
1619114280000|2021-04-22 17:58:00|6032.8|6026.8|6032.9|6026.9|6032.9|6026.9|6032.8|6026.8|1
1619114290000|2021-04-22 17:58:10|6032.8|6026.8|6033.1|6027.1|6033.1|6027.1|6032.8|6026.8|7
1619114300000|2021-04-22 17:58:20|6033.4|6027.4|6036.1|6030.1|6036.1|6030.1|6033.4|6027.4|190
1619114310000|2021-04-22 17:58:30|6035.4|6029.4|6036.1|6030.1|6036.1|6030.1|6035.4|6029.4|35
1619114320000|2021-04-22 17:58:40|||||||||76
1619114330000|2021-04-22 17:58:50|6035.4|6029.4|6036.1|6030.1|6036.1|6030.1|6035.4|6029.4|0
1619114340000|2021-04-22 17:59:00|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|3
1619114350000|2021-04-22 17:59:10|6034.4|6028.4|6034.8|6028.8|6034.8|6028.8|6034.4|6028.4|11
1619114360000|2021-04-22 17:59:20|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|5
1619114370000|2021-04-22 17:59:30|||||||||4
1619114380000|2021-04-22 17:59:40|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1619114390000|2021-04-22 17:59:50|6035.1|6029.1|6034.4|6028.4|6035.1|6029.1|6034.4|6028.4|2
1619114400000|2021-04-22 18:00:00|6034.8|6028.8|6036.1|6030.1|6036.1|6030.1|6033.1|6027.1|47
1619114420000|2021-04-22 18:00:20|6036.8|6030.8|6036.4|6030.4|6036.8|6030.8|6036.4|6030.4|0
1619114430000|2021-04-22 18:00:30|6036.1|6030.1|6033.3|6027.3|6036.1|6030.1|6033.3|6027.3|9
1619114440000|2021-04-22 18:00:40|6033.8|6027.8|6027.8|6021.8|6033.8|6027.8|6027.8|6020.5|12
1619114450000|2021-04-22 18:00:50|6027.1|6021.1|6027.9|6021.9|6029.1|6023.1|6026.6|6020.6|8
1619114460000|2021-04-22 18:01:00|6027.8|6021.8|6027.9|6021.9|6027.9|6021.9|6026.9|6020.9|2
1619114470000|2021-04-22 18:01:10|6027.6|6021.6|6026.1|6020.1|6027.9|6021.9|6026.1|6020.1|3
1619114480000|2021-04-22 18:01:20|6025.9|6019.9|6026.1|6020.1|6026.1|6020.1|6025.9|6019.9|0
1619114490000|2021-04-22 18:01:30|6030.9|6024.9|6032.6|6026.6|6033.1|6027.1|6030.9|6024.9|36
1619114500000|2021-04-22 18:01:40|6031.9|6025.9|6031.6|6025.6|6031.9|6025.9|6031.6|6025.6|3
1619114510000|2021-04-22 18:01:50|6032.3|6026.3|6032.4|6026.4|6032.4|6026.4|6032.3|6026.3|4
1619114520000|2021-04-22 18:02:00|6031.4|6025.4|6031.4|6025.4|6031.8|6025.8|6030.8|6024.8|11
1619114530000|2021-04-22 18:02:10|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.4|6025.4|3
1619114540000|2021-04-22 18:02:20|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|7
1619114550000|2021-04-22 18:02:30|6032.6|6026.6|6031.9|6025.9|6032.6|6026.6|6031.9|6025.9|4
1619114560000|2021-04-22 18:02:40|6031.4|6025.4|6028.8|6022.8|6031.4|6025.4|6028.3|6022.3|3
1619114570000|2021-04-22 18:02:50|6028.9|6022.9|6033.4|6027.4|6033.8|6027.8|6028.8|6022.8|6
1619114580000|2021-04-22 18:03:00|6033.1|6027.1|6033.9|6027.9|6034.1|6028.1|6032.8|6026.8|7
1619114590000|2021-04-22 18:03:10|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1619114600000|2021-04-22 18:03:20|6034.4|6028.4|6034.1|6028.1|6034.8|6028.8|6034.1|6028.1|2
1619114610000|2021-04-22 18:03:30|6034.8|6028.8|6034.4|6028.4|6035.7|6029.7|6034.4|6028.4|20
1619114620000|2021-04-22 18:03:40|6034.8|6028.8|6035.7|6029.7|6035.7|6029.7|6034.8|6028.8|16
1619114630000|2021-04-22 18:03:50|6036.1|6030.1|6034.4|6028.4|6036.1|6030.1|6034.4|6028.4|34
1619114640000|2021-04-22 18:04:00|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|4
1619114650000|2021-04-22 18:04:10|6034.4|6028.4|6031.3|6025.3|6034.4|6028.4|6031.3|6025.3|20
1619114660000|2021-04-22 18:04:20|6031.6|6025.6|6031.6|6025.6|6031.9|6025.9|6031.4|6025.4|6
1619114670000|2021-04-22 18:04:30|6031.4|6025.4|6029.1|6023.1|6033.1|6026.2|6028.6|6022.4|8
1619114680000|2021-04-22 18:04:40|6029.8|6023.8|6029.4|6023.4|6033.1|6026.2|6029.4|6022.4|0
1619114690000|2021-04-22 18:04:50|6029.1|6023.1|6029.4|6023.4|6030.3|6024.3|6029.1|6023.1|0
1619114700000|2021-04-22 18:05:00|6029.6|6023.6|6031.3|6025.3|6031.3|6025.3|6028.8|6022.8|7
1619114710000|2021-04-22 18:05:10|6031.4|6025.4|6031.3|6025.3|6031.6|6025.6|6029.9|6023.9|27
1619114720000|2021-04-22 18:05:20|6030.9|6024.9|6031.4|6025.4|6031.4|6025.4|6030.9|6024.9|7
1619114730000|2021-04-22 18:05:30|6031.6|6025.6|6029.4|6023.4|6031.6|6025.6|6029.4|6023.4|4
1619114740000|2021-04-22 18:05:40|6028.1|6022.1|6029.3|6023.3|6029.3|6023.3|6027.8|6021.8|10
1619114750000|2021-04-22 18:05:50|6028.9|6022.9|6030.6|6024.6|6030.6|6024.6|6028.9|6022.9|5
1619114760000|2021-04-22 18:06:00|6031.2|6025.2|6031.9|6025.9|6031.9|6025.9|6031.2|6025.2|3
1619114770000|2021-04-22 18:06:10|6031.3|6025.3|6031.6|6025.6|6031.6|6025.6|6031.3|6025.3|9
1619114780000|2021-04-22 18:06:20|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.1|6025.1|11
1619114790000|2021-04-22 18:06:30|6031.6|6025.6|6030.7|6024.7|6031.6|6025.6|6030.1|6024.1|9
1619114800000|2021-04-22 18:06:40|6030.9|6024.9|6031.4|6025.4|6031.6|6025.6|6030.9|6024.9|4
1619114810000|2021-04-22 18:06:50|6032.1|6026.1|6030.4|6024.4|6032.1|6026.1|6030.4|6024.4|12
1619114820000|2021-04-22 18:07:00|6030.1|6024.1|6031.4|6025.4|6031.4|6025.4|6030.1|6024.1|20
1619114830000|2021-04-22 18:07:10|6031.7|6025.7|6031.4|6025.4|6031.7|6025.7|6031.1|6025.1|1
1619114840000|2021-04-22 18:07:20|6031.1|6025.1|6031.4|6025.4|6031.4|6025.4|6031.1|6025.1|3
1619114850000|2021-04-22 18:07:30|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|1
1619114860000|2021-04-22 18:07:40|6031.9|6025.9|6032.6|6026.6|6032.6|6026.6|6031.9|6025.9|10
1619114870000|2021-04-22 18:07:50|6032.2|6026.2|6032.7|6026.7|6032.9|6026.9|6032.1|6026.1|6
1619114880000|2021-04-22 18:08:00|6032.9|6026.9|6032.4|6026.4|6033.9|6027.9|6031.7|6025.7|47
1619114890000|2021-04-22 18:08:10|6032.1|6026.1|6031.4|6025.4|6032.2|6026.2|6031.1|6025.1|6
1619114900000|2021-04-22 18:08:20|6031.6|6025.6|6031.1|6025.1|6031.6|6025.6|6030.7|6024.7|35
1619114910000|2021-04-22 18:08:30|6031.4|6025.4|6031.4|6025.4|6031.7|6025.7|6031.4|6025.4|10
1619114920000|2021-04-22 18:08:40|6031.7|6025.7|6032.7|6026.7|6032.7|6026.7|6031.7|6025.7|3
1619114930000|2021-04-22 18:08:50|6032.4|6026.4|6032.7|6026.7|6033.1|6027.1|6032.4|6026.4|19
1619114940000|2021-04-22 18:09:00|6033.1|6027.1|6031.7|6025.7|6033.1|6027.1|6031.4|6025.4|11
1619114950000|2021-04-22 18:09:10|6032.1|6026.1|6032.6|6026.6|6032.9|6026.9|6032.1|6026.1|4
1619114960000|2021-04-22 18:09:20|6032.7|6026.7|6034.4|6028.4|6034.4|6028.4|6032.6|6026.6|0
1619114970000|2021-04-22 18:09:30|6034.1|6028.1|6034.1|6028.1|6034.7|6028.7|6034.1|6028.1|44
1619114980000|2021-04-22 18:09:40|6033.7|6027.7|6033.7|6027.7|6034.1|6028.1|6033.7|6027.7|10
1619114990000|2021-04-22 18:09:50|6032.1|6026.1|6032.6|6026.6|6032.6|6026.6|6032.1|6026.1|16
1619115000000|2021-04-22 18:10:00|6032.2|6026.2|6032.7|6026.7|6033.1|6027.1|6032.1|6026.1|89
1619115010000|2021-04-22 18:10:10|6032.9|6026.9|6031.4|6025.4|6032.9|6026.9|6031.4|6025.4|34
1619115020000|2021-04-22 18:10:20|6030.7|6024.7|6027.6|6021.6|6030.7|6024.7|6027.6|6021.6|37
1619115030000|2021-04-22 18:10:30|6026.9|6020.9|6022.4|6016.4|6027.4|6021.4|6021.7|6015.7|16
1619115040000|2021-04-22 18:10:40|6022.1|6016.1|6022.2|6016.2|6024.1|6018.1|6022.1|6016.1|4
1619115050000|2021-04-22 18:10:50|6022.6|6016.6|6022.7|6016.7|6024.1|6018.1|6022.6|6016.6|2
1619115060000|2021-04-22 18:11:00|6024.1|6018.1|6023.4|6017.4|6024.1|6018.1|6023.4|6017.4|3
1619115070000|2021-04-22 18:11:10|6023.6|6017.6|6025.4|6019.4|6025.4|6019.4|6023.6|6017.6|23
1619115080000|2021-04-22 18:11:20|6026.4|6020.4|6026.9|6020.9|6027.9|6021.9|6026.4|6020.4|13
1619115090000|2021-04-22 18:11:30|6026.7|6020.7|6025.7|6019.7|6026.7|6020.7|6025.7|6019.7|3
1619115100000|2021-04-22 18:11:40|6026.1|6020.1|6027.7|6021.7|6029.2|6023.2|6026.1|6020.1|9
1619115110000|2021-04-22 18:11:50|6027.9|6021.9|6027.4|6021.4|6027.9|6021.9|6026.1|6020.1|26
1619115120000|2021-04-22 18:12:00|6027.6|6021.6|6025.6|6019.6|6027.9|6021.9|6025.2|6019.2|8
1619115130000|2021-04-22 18:12:10|6025.9|6019.9|6026.7|6020.7|6027.1|6021.1|6025.1|6019.1|4
1619115140000|2021-04-22 18:12:20|6026.1|6020.1|6027.1|6021.1|6027.7|6021.7|6026.1|6020.1|40
1619115150000|2021-04-22 18:12:30|6027.4|6021.4|6028.7|6022.7|6029.2|6023.2|6027.4|6021.4|11
1619115160000|2021-04-22 18:12:40|6029.1|6023.1|6029.7|6023.7|6029.9|6023.9|6028.9|6022.9|1
1619115170000|2021-04-22 18:12:50|6029.2|6023.2|6027.7|6021.7|6029.2|6023.2|6027.7|6021.7|6
1619115180000|2021-04-22 18:13:00|6027.6|6021.6|6030.1|6024.1|6030.1|6024.1|6026.7|6020.7|15
1619115190000|2021-04-22 18:13:10|6029.7|6023.7|6030.1|6024.1|6031.2|6025.2|6029.2|6023.2|7
1619115200000|2021-04-22 18:13:20|6029.6|6023.6|6029.5|6023.5|6029.7|6023.7|6027.9|6021.9|3
1619115210000|2021-04-22 18:13:30|6028.9|6022.9|6027.4|6021.4|6028.9|6022.9|6025.7|6019.7|53
1619115220000|2021-04-22 18:13:40|6026.7|6020.7|6025.6|6019.6|6027.2|6021.2|6024.7|6018.7|20
1619115230000|2021-04-22 18:13:50|6024.7|6018.7|6023.6|6017.6|6025.2|6019.2|6022.2|6016.2|7
1619115240000|2021-04-22 18:14:00|6023.2|6017.2|6019.4|6013.4|6025.1|6019.1|6019.4|6013.4|40
1619115250000|2021-04-22 18:14:10|6019.9|6013.9|6014.9|6008.9|6020.7|6014.7|6014.7|6008.7|36
1619115260000|2021-04-22 18:14:20|6015.4|6009.4|6015.2|6009.2|6017.2|6011.2|6014.7|6008.7|40
1619115270000|2021-04-22 18:14:30|6015|6009|6014.4|6008.4|6015.7|6009.7|6014|6008|51
1619115280000|2021-04-22 18:14:40|6015|6009|6018.9|6012.9|6018.9|6012.9|6015|6009|40
1619115290000|2021-04-22 18:14:50|6019|6013|6019.5|6013.5|6023.7|6017.7|6017.9|6011.9|35
1619115300000|2021-04-22 18:15:00|6019.7|6013.7|6014.7|6008.7|6019.7|6013.7|6014.7|6008.7|21
1619115310000|2021-04-22 18:15:10|6014.9|6008.9|6017.5|6011.5|6017.5|6011.5|6014.7|6008.7|34
1619115320000|2021-04-22 18:15:20|6017.2|6011.2|6023.7|6017.7|6025.7|6019.7|6017.2|6011.2|53
1619115330000|2021-04-22 18:15:30|6026.7|6020.7|6030.2|6024.2|6030.7|6024.7|6026.2|6020.2|21
1619115340000|2021-04-22 18:15:40|6030.7|6024.7|6028.7|6022.7|6032.4|6026.4|6028.7|6022.7|81
1619115350000|2021-04-22 18:15:50|6029.7|6023.7|6029.2|6023.2|6030.2|6024.2|6028.7|6022.7|0
1619115360000|2021-04-22 18:16:00|6035|6025|6036|6030|6036.4|6030.4|6034.4|6025|17
1619115370000|2021-04-22 18:16:10|6035.7|6029.7|6035.7|6029.7|6036.4|6030.4|6035.7|6029.7|5
1619115380000|2021-04-22 18:16:20|6036|6030|6036|6030|6036|6030|6036|6030|4
1619115390000|2021-04-22 18:16:30|6036.4|6030.4|6035.4|6029.4|6036.4|6030.4|6035.4|6029.4|20
1619115400000|2021-04-22 18:16:40|6035|6029|6035.7|6029.7|6035.7|6029.7|6035|6029|0
1619115410000|2021-04-22 18:16:50|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|0
1619115440000|2021-04-22 18:17:20|6035|6029|6035|6029|6035|6029|6034|6028|2
1619115450000|2021-04-22 18:17:30|6034.7|6028.7|6034|6028|6034.7|6028.7|6033.7|6027.7|0
1619115460000|2021-04-22 18:17:40|6033.7|6027.7|6033.7|6027.7|6034|6028|6033.7|6027.7|0
1619115470000|2021-04-22 18:17:50|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|0
1619115480000|2021-04-22 18:18:00|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1619115490000|2021-04-22 18:18:10|6034.4|6028.4|6035|6029|6035|6029|6034.4|6028.4|0
1619115500000|2021-04-22 18:18:20|6035.4|6029.4|6036.4|6030.4|6036.4|6030.4|6035.4|6029.4|0
1619115510000|2021-04-22 18:18:30|6037|6031|6039.7|6033.7|6039.7|6033.7|6037|6031|4
1619115520000|2021-04-22 18:18:40|6040|6034|6038.3|6032.3|6040|6034|6038.3|6032.3|11
1619115530000|2021-04-22 18:18:50|6039|6033|6038.7|6032.7|6039|6033|6038.7|6032.7|8
1619115540000|2021-04-22 18:19:00|6038|6032|6037.7|6031.7|6038|6032|6037.7|6031.7|1
1619115550000|2021-04-22 18:19:10|6037.3|6031.3|6036.7|6030.7|6037.7|6031.7|6036.7|6030.7|1
1619115560000|2021-04-22 18:19:20|6037.3|6031.3|6036.7|6030.7|6037.3|6031.3|6036.7|6030.7|0
1619115570000|2021-04-22 18:19:30|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|6036|6030|13
1619115580000|2021-04-22 18:19:40|6036.7|6030.7|6036|6030|6037.7|6031.7|6036|6030|13
1619115590000|2021-04-22 18:19:50|6036.7|6030.7|6037|6031|6037.7|6031.7|6035.7|6029.7|69
1619136000000|2021-04-23 00:00:00|6048.3|6042.3|6049.3|6043.3|6050.2|6044|6041.2|6032.2|5
1619136010000|2021-04-23 00:00:10|6048.7|6042.7|6044.3|6038.3|6051.5|6045.5|6044.3|6038.3|2
1619136020000|2021-04-23 00:00:20|6043.3|6037.3|6043.2|6037.2|6044.7|6038.7|6042.3|6036.3|16
1619136030000|2021-04-23 00:00:30|6042.8|6036.8|6038.5|6032.5|6042.8|6036.8|6035.7|6029.7|0
1619136040000|2021-04-23 00:00:40|6040.5|6034.5|6039.5|6033.5|6044.2|6038.2|6039.5|6033.5|4
1619136050000|2021-04-23 00:00:50|6039.2|6033.2|6038|6032|6042.5|6036.5|6037.7|6030.7|5
1619136060000|2021-04-23 00:01:00|6037.7|6031.7|6031.7|6025.7|6037.7|6031.7|6031.7|6025.7|30
1619136070000|2021-04-23 00:01:10|6031|6025|6029.8|6023.8|6032.5|6026.5|6028.7|6022.7|14
1619136080000|2021-04-23 00:01:20|6029.7|6023.7|6029.7|6023.7|6030|6024|6028.2|6022.2|1
1619136090000|2021-04-23 00:01:30|6028.8|6022.8|6024.7|6018.7|6028.8|6022.8|6023.8|6017.8|30
1619136100000|2021-04-23 00:01:40|6024.8|6018.8|6023.2|6017.2|6024.8|6018.8|6022.5|6016.5|5
1619136110000|2021-04-23 00:01:50|6022.8|6016.8|6023.3|6017.3|6024.3|6018.3|6019.5|6013.5|6
1619136120000|2021-04-23 00:02:00|6022.5|6016.5|6020.5|6014.5|6023.3|6017.3|6020.5|6014.5|7
1619136130000|2021-04-23 00:02:10|6020|6014|6023.8|6017.8|6024.5|6018.5|6019.3|6013.3|14
1619136140000|2021-04-23 00:02:20|6024.3|6018.3|6029.5|6023.5|6029.5|6023.5|6024|6018|2
1619136150000|2021-04-23 00:02:30|6029.8|6023.8|6021.5|6015.5|6029.8|6023.8|6021.5|6015.5|10
1619136160000|2021-04-23 00:02:40|6021|6015|6019.3|6013.3|6021|6015|6017.8|6011.8|4
1619136170000|2021-04-23 00:02:50|6018|6012|6017.3|6011.3|6019.3|6013.3|6015.8|6009.8|12
1619136180000|2021-04-23 00:03:00|6018.3|6012.3|6015.7|6009.7|6019.2|6013.2|6011.3|6005.3|17
1619136190000|2021-04-23 00:03:10|6016.5|6010.5|6023.3|6017.3|6024|6018|6015.2|6009.2|1
1619136200000|2021-04-23 00:03:20|6023.5|6017.5|6028.5|6022.5|6028.5|6022.5|6023|6017|10
1619136210000|2021-04-23 00:03:30|6028.8|6022.8|6028.5|6022.5|6029|6023|6027.3|6021.3|0
1619136220000|2021-04-23 00:03:40|6029|6023|6029.7|6023.7|6030.2|6024.2|6029|6023|2
1619136230000|2021-04-23 00:03:50|6030.7|6024.7|6034.5|6028.5|6034.8|6028.8|6030.7|6024.7|11
1619136240000|2021-04-23 00:04:00|6033|6027|6030.2|6024.2|6035.3|6029.3|6030.2|6024.2|4
1619136250000|2021-04-23 00:04:10|6029.5|6023.5|6031.8|6025.8|6032.7|6026.7|6029.5|6023.5|1
1619136260000|2021-04-23 00:04:20|6032.7|6026.7|6034.7|6028.7|6035.5|6029.5|6032.7|6026.7|0
1619136270000|2021-04-23 00:04:30|6034.5|6028.5|6034.5|6028.5|6035.7|6029.7|6034.2|6028.2|0
1619136280000|2021-04-23 00:04:40|6034.2|6028.2|6031.7|6025.7|6035.7|6029.7|6031.7|6025.7|0
1619136290000|2021-04-23 00:04:50|6030.7|6024.7|6029.2|6023.2|6031.2|6025.2|6029.2|6023.2|3
1619136300000|2021-04-23 00:05:00|6029|6023|6026.8|6020.8|6029|6023|6022.3|6016.3|3
1619136310000|2021-04-23 00:05:10|6026.3|6020.3|6025.5|6019.5|6027|6021|6025.5|6019.5|3
1619136320000|2021-04-23 00:05:20|6025.2|6019.2|6026.2|6020.2|6026.2|6020.2|6025.2|6019.2|0
1619136330000|2021-04-23 00:05:30|6024.3|6018.3|6024.2|6018.2|6025.2|6019.2|6022.8|6016.8|1
1619136340000|2021-04-23 00:05:40|6023.5|6017.5|6017.3|6011.3|6025.3|6019.3|6017.3|6011.3|2
1619136350000|2021-04-23 00:05:50|6017|6011|6017.5|6011.5|6017.7|6011.7|6015.8|6009.8|1
1619136360000|2021-04-23 00:06:00|6018.2|6012.2|6018.2|6012.2|6019.2|6013.2|6015.5|6009.5|13
1619136370000|2021-04-23 00:06:10|6018|6012|6019.8|6013.8|6021|6015|6017.3|6011.3|0
1619136380000|2021-04-23 00:06:20|6020.5|6014.5|6022.7|6016.7|6024.3|6018.3|6020.5|6014.5|7
1619136390000|2021-04-23 00:06:30|6022.8|6016.8|6026.5|6020.5|6026.5|6020.5|6022.2|6016.2|0
1619136400000|2021-04-23 00:06:40|6026.7|6020.7|6024.7|6018.7|6026.7|6020.7|6023.2|6017.2|1
1619136410000|2021-04-23 00:06:50|6024.5|6018.5|6027.7|6021.7|6028.2|6022.2|6024.5|6018.5|0
1619136420000|2021-04-23 00:07:00|6027.5|6021.5|6030.3|6024.3|6030.5|6024.5|6027.2|6021.2|4
1619136430000|2021-04-23 00:07:10|6030.2|6024.2|6029.3|6023.3|6030.3|6024.3|6029.3|6023.3|0
1619136440000|2021-04-23 00:07:20|6029.7|6023.7|6029.3|6023.3|6030|6024|6029.2|6023.2|0
1619136450000|2021-04-23 00:07:30|6028.3|6022.3|6026.8|6020.8|6028.3|6022.3|6025.8|6019.8|0
1619136460000|2021-04-23 00:07:40|6028|6022|6028.3|6022.3|6028.3|6022.3|6026.3|6020.3|0
1619136470000|2021-04-23 00:07:50|6028.1|6022.1|6026.8|6020.8|6028.1|6022.1|6026.3|6020.3|0
1619136480000|2021-04-23 00:08:00|6027.1|6021.1|6027|6021|6027.1|6021.1|6026.3|6020.3|1
1619136490000|2021-04-23 00:08:10|6027.3|6021.3|6029.3|6023.3|6029.3|6023.3|6027.3|6021.3|0
1619136500000|2021-04-23 00:08:20|6029.5|6023.5|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1619136510000|2021-04-23 00:08:30|6029.8|6023.8|6029.3|6023.3|6030.3|6024.3|6028.8|6022.8|0
1619136520000|2021-04-23 00:08:40|6029.5|6023.5|6028.3|6022.3|6030.3|6024.3|6028.3|6022.3|1
1619136530000|2021-04-23 00:08:50|6028.8|6022.8|6027.3|6021.3|6029.3|6023.3|6027.3|6021.3|0
1619136540000|2021-04-23 00:09:00|6027.5|6021.5|6024.3|6018.3|6028.3|6022.3|6023|6017|3
1619136550000|2021-04-23 00:09:10|6023.3|6017.3|6023.1|6017.1|6023.3|6017.3|6023.1|6017.1|2
1619136560000|2021-04-23 00:09:20|6023.3|6017.3|6027|6021|6027.1|6021.1|6023.1|6017.1|0
1619136570000|2021-04-23 00:09:30|6022.3|6016.3|6020.3|6014.3|6022.3|6016.3|6020|6014|5
1619136580000|2021-04-23 00:09:40|6020|6014|6017.8|6011.8|6020.3|6014.3|6017.8|6011.8|0
1619136590000|2021-04-23 00:09:50|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6016|6010|0
1619136600000|2021-04-23 00:10:00|6017.8|6011.8|6017.5|6011.5|6018.8|6012.8|6017.5|6011.5|1
1619136610000|2021-04-23 00:10:10|6016.8|6010.8|6014.6|6008.6|6016.8|6010.8|6014.6|6008.6|5
1619136620000|2021-04-23 00:10:20|6014.5|6008.5|6015.1|6009.1|6017|6011|6014.5|6008.5|2
1619136630000|2021-04-23 00:10:30|6015|6009|6015.6|6009.6|6015.6|6009.6|6015|6009|0
1619136640000|2021-04-23 00:10:40|6016.6|6010.6|6016.6|6010.6|6016.8|6010.8|6016.6|6010.6|0
1619136650000|2021-04-23 00:10:50|6017|6011|6022.6|6016.6|6023.3|6017.3|6017|6011|0
1619136660000|2021-04-23 00:11:00|6023.1|6017.1|6026|6020|6026|6020|6023.1|6017.1|1
1619136670000|2021-04-23 00:11:10|6025.5|6019.5|6026|6020|6026|6020|6025.1|6019.1|3
1619136680000|2021-04-23 00:11:20|6026.6|6020.6|6026|6020|6027.3|6021.3|6026|6020|0
1619136690000|2021-04-23 00:11:30|6026.3|6020.3|6022|6016|6026.3|6020.3|6022|6016|0
1619136700000|2021-04-23 00:11:40|6021.3|6015.3|6021|6015|6021.3|6015.3|6021|6015|0
1619136710000|2021-04-23 00:11:50|6020.3|6014.3|6018.5|6012.5|6020.3|6014.3|6018.5|6012.5|0
1619136720000|2021-04-23 00:12:00|6018.1|6012.1|6017|6011|6018.1|6012.1|6016.1|6010.1|2
1619136730000|2021-04-23 00:12:10|6017.1|6011.1|6018.3|6012.3|6018.5|6012.5|6017.1|6011.1|1
1619136740000|2021-04-23 00:12:20|6019.3|6013.3|6020.3|6014.3|6020.3|6014.3|6019|6013|0
1619136750000|2021-04-23 00:12:30|6019.1|6013.1|6019.3|6013.3|6019.3|6013.3|6019.1|6013.1|0
1619136760000|2021-04-23 00:12:40|6019.5|6013.5|6020.3|6014.3|6020.3|6014.3|6019.5|6013.5|0
1619136770000|2021-04-23 00:12:50|6020|6014|6020.3|6014.3|6020.3|6014.3|6020|6014|0
1619136780000|2021-04-23 00:13:00|6021.3|6015.3|6021.6|6015.6|6022|6016|6021.3|6015.3|4
1619136790000|2021-04-23 00:13:10|6022|6016|6025.6|6019.6|6025.6|6019.6|6022|6016|3
1619136800000|2021-04-23 00:13:20|6025.8|6019.8|6022|6016|6025.8|6019.8|6022|6016|1
1619136810000|2021-04-23 00:13:30|6023|6017|6024.6|6018.6|6024.6|6018.6|6023|6017|0
1619136820000|2021-04-23 00:13:40|6025.3|6019.3|6023.1|6017.1|6025.3|6019.3|6023|6017|2
1619136830000|2021-04-23 00:13:50|6023.8|6017.8|6026.6|6020.6|6026.6|6020.6|6023.8|6017.8|0
1619136840000|2021-04-23 00:14:00|6026.1|6020.1|6025.5|6019.5|6026.1|6020.1|6025.5|6019.5|0
1619136860000|2021-04-23 00:14:20|6025.8|6019.8|6026|6020|6026|6020|6025.8|6019.8|0
1619136870000|2021-04-23 00:14:30|6026.3|6020.3|6026.3|6020.3|6026.8|6020.8|6026|6020|1
1619136880000|2021-04-23 00:14:40|6025.5|6019.5|6025.1|6019.1|6025.5|6019.5|6025.1|6019.1|0
1619136890000|2021-04-23 00:14:50|6026|6020|6024.3|6018.3|6026.3|6020.3|6023.3|6017.3|5
1619136900000|2021-04-23 00:15:00|6024.5|6018.5|6023|6017|6024.5|6018.5|6023|6017|0
1619136910000|2021-04-23 00:15:10|6023.6|6017.6|6025.1|6019.1|6025.1|6019.1|6023.6|6017.6|0
1619136920000|2021-04-23 00:15:20|6024.6|6018.6|6024.8|6018.8|6025.6|6019.6|6024.6|6018.6|0
1619136930000|2021-04-23 00:15:30|6024.3|6018.3|6025|6019|6025.1|6019.1|6023.6|6017.6|0
1619136940000|2021-04-23 00:15:40|6024.5|6018.5|6025.3|6019.3|6025.3|6019.3|6024.5|6018.5|0
1619136950000|2021-04-23 00:15:50|6025.5|6019.5|6025.3|6019.3|6025.5|6019.5|6025.3|6019.3|1
1619136970000|2021-04-23 00:16:10|6025.6|6019.6|6027.6|6021.6|6027.6|6021.6|6025.3|6019.3|1
1619136980000|2021-04-23 00:16:20|6029.1|6023.1|6029.3|6023.3|6029.3|6023.3|6029.1|6023.1|1
1619136990000|2021-04-23 00:16:30|6029.6|6023.6|6029.8|6023.8|6030.4|6024.4|6029.4|6023.4|0
1619137000000|2021-04-23 00:16:40|6029.4|6023.4|6026.3|6020.3|6029.4|6023.4|6026.3|6020.3|1
1619137010000|2021-04-23 00:16:50|6026.6|6020.6|6026.3|6020.3|6026.6|6020.6|6026.3|6020.3|0
1619137030000|2021-04-23 00:17:10|6026.4|6020.4|6027.4|6021.4|6028.1|6022.1|6026.4|6020.4|0
1619137040000|2021-04-23 00:17:20|6027.8|6021.8|6029.3|6023.3|6029.4|6023.4|6027.8|6021.8|0
1619137050000|2021-04-23 00:17:30|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|0
1619137070000|2021-04-23 00:17:50|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|1
1619137080000|2021-04-23 00:18:00|6028.3|6022.3|6027.9|6021.9|6028.3|6022.3|6027.9|6021.9|0
1619137090000|2021-04-23 00:18:10|6028.9|6022.9|6028.3|6022.3|6029.3|6023.3|6028.3|6022.3|0
1619137100000|2021-04-23 00:18:20|6028.4|6022.4|6029.3|6023.3|6029.3|6023.3|6028.4|6022.4|0
1619137110000|2021-04-23 00:18:30|6029.8|6023.8|6030.6|6024.6|6030.6|6024.6|6029.6|6023.6|0
1619137120000|2021-04-23 00:18:40|6030.3|6024.3|6030.6|6024.6|6030.6|6024.6|6030.3|6024.3|0
1619137130000|2021-04-23 00:18:50|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1619137140000|2021-04-23 00:19:00|6029.4|6023.4|6031.3|6025.3|6031.3|6025.3|6029.4|6023.4|2
1619137150000|2021-04-23 00:19:10|6031.4|6025.4|6033.4|6027.4|6033.4|6027.4|6031.4|6025.4|4
1619137160000|2021-04-23 00:19:20|6032.9|6026.9|6033.1|6027.1|6033.3|6027.3|6032.9|6026.9|1
1619137170000|2021-04-23 00:19:30|6033.6|6027.6|6031.1|6025.1|6033.9|6027.9|6030.9|6024.9|0
1619137180000|2021-04-23 00:19:40|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|1
1619137190000|2021-04-23 00:19:50|6031.9|6025.9|6031.9|6025.9|6032.1|6026.1|6031.9|6025.9|0
1619137200000|2021-04-23 00:20:00|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1619137210000|2021-04-23 00:20:10|6030.1|6024.1|6028.8|6022.8|6030.6|6024.6|6028.8|6022.8|1
1619137220000|2021-04-23 00:20:20|6028.4|6022.4|6028.3|6022.3|6028.4|6022.4|6028.3|6022.3|0
1619137230000|2021-04-23 00:20:30|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1619137240000|2021-04-23 00:20:40|6028.9|6022.9|6027.8|6021.8|6028.9|6022.9|6027.8|6021.8|0
1619137250000|2021-04-23 00:20:50|6027.9|6021.9|6029.3|6023.3|6029.3|6023.3|6027.9|6021.9|0
1619137260000|2021-04-23 00:21:00|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1619137280000|2021-04-23 00:21:20|6028.8|6022.8|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|0
1619137290000|2021-04-23 00:21:30|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1619137300000|2021-04-23 00:21:40|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1619137310000|2021-04-23 00:21:50|6027.9|6021.9|6025.3|6019.3|6027.9|6021.9|6025.3|6019.3|0
1619137330000|2021-04-23 00:22:10|6026.3|6020.3|6026.1|6020.1|6026.6|6020.6|6026.1|6020.1|2
1619137340000|2021-04-23 00:22:20|6026.6|6020.6|6028.1|6022.1|6028.6|6022.6|6026.6|6020.6|0
1619137350000|2021-04-23 00:22:30|6027.8|6021.8|6025.6|6019.6|6027.8|6021.8|6025.6|6019.6|0
1619137360000|2021-04-23 00:22:40|6025.1|6019.1|6026.1|6020.1|6026.1|6020.1|6025.1|6019.1|0
1619137370000|2021-04-23 00:22:50|6021.6|6015.6|6021.3|6015.3|6021.6|6015.6|6021.3|6015.3|2
1619137380000|2021-04-23 00:23:00|6021.6|6015.6|6021.4|6015.4|6022.3|6016.3|6021.4|6015.4|1
1619137390000|2021-04-23 00:23:10|6021.6|6015.6|6021.8|6015.8|6022.8|6016.8|6021.6|6015.6|0
1619137400000|2021-04-23 00:23:20|6019.9|6013.9|6019.3|6013.3|6020.8|6014.8|6019.3|6013.3|0
1619137410000|2021-04-23 00:23:30|6018.8|6012.8|6019.1|6013.1|6019.1|6013.1|6018.8|6012.8|4
1619137420000|2021-04-23 00:23:40|6018.8|6012.8|6019.1|6013.1|6019.6|6013.6|6018.8|6012.8|0
1619137430000|2021-04-23 00:23:50|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|0
1619137440000|2021-04-23 00:24:00|6019.1|6013.1|6018.9|6012.9|6019.1|6013.1|6018.9|6012.9|2
1619137450000|2021-04-23 00:24:10|6018.6|6012.6|6018.9|6012.9|6018.9|6012.9|6018.6|6012.6|1
1619137460000|2021-04-23 00:24:20|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1619137470000|2021-04-23 00:24:30|6018.9|6012.9|6019.8|6013.8|6019.8|6013.8|6018.9|6012.9|0
1619137480000|2021-04-23 00:24:40|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|1
1619137490000|2021-04-23 00:24:50|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6019.9|6013.9|0
1619137500000|2021-04-23 00:25:00|6019.9|6013.9|6018.9|6012.9|6019.9|6013.9|6018.9|6012.9|0
1619137550000|2021-04-23 00:25:50|6018.6|6012.6|6017.6|6011.6|6018.6|6012.6|6017.6|6011.6|0
1619137560000|2021-04-23 00:26:00|6016.9|6010.9|6017.7|6011.7|6018.2|6012.2|6016.9|6010.9|1
1619137570000|2021-04-23 00:26:10|6017.6|6011.6|6017.4|6011.4|6017.6|6011.6|6017.4|6011.4|0
1619137590000|2021-04-23 00:26:30|6017.1|6011.1|6018.4|6012.4|6018.4|6012.4|6017.1|6011.1|1
1619137600000|2021-04-23 00:26:40|6018.6|6012.6|6019.9|6013.9|6019.9|6013.9|6018.6|6012.6|1
1619137610000|2021-04-23 00:26:50|6020.6|6014.6|6022.1|6016.1|6022.1|6016.1|6020.6|6014.6|0
1619137620000|2021-04-23 00:27:00|6022.2|6016.2|6022.1|6016.1|6022.9|6016.9|6022.1|6016.1|0
1619137630000|2021-04-23 00:27:10|6021.9|6015.9|6020.9|6014.9|6021.9|6015.9|6020.9|6014.9|0
1619137660000|2021-04-23 00:27:40|6020.4|6014.4|6020.9|6014.9|6020.9|6014.9|6020.4|6014.4|0
1619137670000|2021-04-23 00:27:50|6021.6|6015.6|6020.9|6014.9|6021.9|6015.9|6020.9|6014.9|0
1619137700000|2021-04-23 00:28:20|6022.9|6016.9|6021.6|6015.6|6022.9|6016.9|6021.6|6015.6|0
1619137710000|2021-04-23 00:28:30|6021.9|6015.9|6022.9|6016.9|6022.9|6016.9|6021.9|6015.9|0
1619137720000|2021-04-23 00:28:40|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1619137730000|2021-04-23 00:28:50|6023.2|6017.2|6022.9|6016.9|6023.2|6017.2|6022.6|6016.6|0
1619137760000|2021-04-23 00:29:20|6023.1|6017.1|6024.7|6018.7|6024.7|6018.7|6022.9|6016.9|0
1619137770000|2021-04-23 00:29:30|6026.6|6020.6|6026.9|6020.9|6026.9|6020.9|6026.6|6020.6|2
1619137780000|2021-04-23 00:29:40|6027.9|6021.9|6028.4|6022.4|6028.4|6022.4|6027.9|6021.9|0
1619137790000|2021-04-23 00:29:50|6028.9|6022.9|6028.9|6022.9|6029.4|6023.4|6028.4|6022.4|1
1619137800000|2021-04-23 00:30:00|6029.1|6023.1|6027.9|6021.9|6029.2|6023.2|6027.2|6021.2|0
1619137810000|2021-04-23 00:30:10|6028.1|6022.1|6028.9|6022.9|6028.9|6022.9|6027.9|6021.9|1
1619137820000|2021-04-23 00:30:20|6028.6|6022.6|6027.9|6021.9|6028.6|6022.6|6027.9|6021.9|0
1619137830000|2021-04-23 00:30:30|6028.2|6022.2|6028.9|6022.9|6028.9|6022.9|6027.9|6021.9|0
1619137840000|2021-04-23 00:30:40|6028.7|6022.7|6028.4|6022.4|6028.7|6022.7|6028.4|6022.4|0
1619137860000|2021-04-23 00:31:00|6026.9|6020.9|6027.2|6021.2|6027.2|6021.2|6025.9|6019.9|0
1619137870000|2021-04-23 00:31:10|6027.7|6021.7|6027.9|6021.9|6027.9|6021.9|6027.7|6021.7|0
1619137880000|2021-04-23 00:31:20|6028.2|6022.2|6026.9|6020.9|6028.2|6022.2|6026.9|6020.9|0
1619137890000|2021-04-23 00:31:30|6027.4|6021.4|6028.4|6022.4|6028.4|6022.4|6027.4|6021.4|0
1619137900000|2021-04-23 00:31:40|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|0
1619137920000|2021-04-23 00:32:00|6028.2|6022.2|6027.9|6021.9|6028.2|6022.2|6027.9|6021.9|0
1619137940000|2021-04-23 00:32:20|6027.6|6021.6|6027.9|6021.9|6027.9|6021.9|6027.6|6021.6|0
1619137950000|2021-04-23 00:32:30|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1619137980000|2021-04-23 00:33:00|6025.2|6019.2|6024.2|6018.2|6025.2|6019.2|6024.2|6018.2|0
1619137990000|2021-04-23 00:33:10|6023.7|6017.7|6023.7|6017.7|6023.7|6017.7|6023.4|6017.4|0
1619138010000|2021-04-23 00:33:30|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|0
1619138020000|2021-04-23 00:33:40|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|0
1619138040000|2021-04-23 00:34:00|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1619138050000|2021-04-23 00:34:10|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1619138060000|2021-04-23 00:34:20|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|0
1619138070000|2021-04-23 00:34:30|6022.7|6016.7|6023|6017|6023|6017|6022.7|6016.7|0
1619138080000|2021-04-23 00:34:40|6023.4|6017.4|6023.7|6017.7|6023.7|6017.7|6023.4|6017.4|0
1619138100000|2021-04-23 00:35:00|6023.2|6017.2|6020.9|6014.9|6023.2|6017.2|6020.9|6014.9|0
1619138110000|2021-04-23 00:35:10|6020.5|6014.5|6020.9|6014.9|6020.9|6014.9|6020.4|6014.4|1
1619138120000|2021-04-23 00:35:20|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|0
1619138130000|2021-04-23 00:35:30|6021.4|6015.4|6021.9|6015.9|6021.9|6015.9|6021.4|6015.4|0
1619138160000|2021-04-23 00:36:00|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|0
1619138170000|2021-04-23 00:36:10|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|0
1619138220000|2021-04-23 00:37:00|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|0
1619138270000|2021-04-23 00:37:50|6022.9|6016.9|6023.5|6017.5|6023.5|6017.5|6022.9|6016.9|0
1619138280000|2021-04-23 00:38:00|6024.2|6018.2|6024.2|6018.2|6025|6019|6024.2|6018.2|0
1619138290000|2021-04-23 00:38:10|6024.5|6018.5|6025.2|6019.2|6026.2|6020.2|6024.5|6018.5|0
1619138300000|2021-04-23 00:38:20|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|0
1619138350000|2021-04-23 00:39:10|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|0
1619138390000|2021-04-23 00:39:50|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1619138400000|2021-04-23 00:40:00|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|0
1619138410000|2021-04-23 00:40:10|6022.9|6016.9|6023.7|6017.7|6023.7|6017.7|6022.9|6016.9|0
1619138420000|2021-04-23 00:40:20|6023.4|6017.4|6023.2|6017.2|6023.4|6017.4|6023.2|6017.2|0
1619138430000|2021-04-23 00:40:30|6022.9|6016.9|6023.2|6017.2|6023.2|6017.2|6022.9|6016.9|0
1619138450000|2021-04-23 00:40:50|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|0
1619138460000|2021-04-23 00:41:00|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1619138470000|2021-04-23 00:41:10|6021.4|6015.4|6021.2|6015.2|6021.4|6015.4|6021.2|6015.2|0
1619138490000|2021-04-23 00:41:30|6020.5|6014.5|6020.2|6014.2|6020.5|6014.5|6020.2|6014.2|0
1619138500000|2021-04-23 00:41:40|6020.5|6014.5|6020.2|6014.2|6020.5|6014.5|6020.2|6014.2|0
1619138510000|2021-04-23 00:41:50|6019.8|6013.8|6020.2|6014.2|6020.2|6014.2|6019.7|6013.7|0
1619138530000|2021-04-23 00:42:10|6019.5|6013.5|6019.2|6013.2|6019.5|6013.5|6019.2|6013.2|0
1619138540000|2021-04-23 00:42:20|6018.8|6012.8|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|0
1619138550000|2021-04-23 00:42:30|6017.8|6011.8|6016.8|6010.8|6017.8|6011.8|6016.3|6010.3|0
1619138560000|2021-04-23 00:42:40|6017.2|6011.2|6018.8|6012.8|6018.8|6012.8|6017.2|6011.2|0
1619138570000|2021-04-23 00:42:50|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1619138580000|2021-04-23 00:43:00|6020|6014|6019.2|6013.2|6020|6014|6019.2|6013.2|0
1619138600000|2021-04-23 00:43:20|6020.5|6014.5|6021|6015|6021|6015|6020.5|6014.5|0
1619138610000|2021-04-23 00:43:30|6020.8|6014.8|6018.8|6012.8|6020.8|6014.8|6018.8|6012.8|0
1619138620000|2021-04-23 00:43:40|6019.2|6013.2|6020.2|6014.2|6020.2|6014.2|6019.2|6013.2|0
1619138630000|2021-04-23 00:43:50|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|0
1619138640000|2021-04-23 00:44:00|6020.8|6014.8|6021.3|6015.3|6021.7|6015.7|6020.8|6014.8|0
1619138670000|2021-04-23 00:44:30|6021.8|6015.8|6023.5|6017.5|6023.5|6017.5|6021.8|6015.8|0
1619138680000|2021-04-23 00:44:40|||||||||5
1619138690000|2021-04-23 00:44:50|6023.7|6017.7|6023.5|6017.5|6024.2|6018.2|6023.5|6017.5|3
1619138700000|2021-04-23 00:45:00|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1619138710000|2021-04-23 00:45:10|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022.5|6016.5|0
1619138720000|2021-04-23 00:45:20|6024.8|6018.8|6024.8|6018.8|6025.2|6019.2|6024.7|6018.7|1
1619138730000|2021-04-23 00:45:30|6025.2|6019.2|6026.2|6020.2|6026.2|6020.2|6024.8|6018.8|0
1619138740000|2021-04-23 00:45:40|6025.8|6019.8|6026.2|6020.2|6026.2|6020.2|6025.2|6019.2|0
1619138750000|2021-04-23 00:45:50|6025.8|6019.8|6025.8|6019.8|6026.2|6020.2|6025.8|6019.8|0
1619138760000|2021-04-23 00:46:00|6025.3|6019.3|6023.2|6017.2|6025.3|6019.3|6023.2|6017.2|0
1619138770000|2021-04-23 00:46:10|6024.2|6018.2|6025.2|6019.2|6025.7|6019.7|6024.2|6018.2|0
1619138800000|2021-04-23 00:46:40|6024.7|6018.7|6024.3|6018.3|6024.7|6018.7|6024.3|6018.3|0
1619138810000|2021-04-23 00:46:50|6024.5|6018.5|6024.5|6018.5|6024.8|6018.8|6024.5|6018.5|0
1619138830000|2021-04-23 00:47:10|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1619138840000|2021-04-23 00:47:20|6023|6017|6023|6017|6023|6017|6023|6017|4
1619138850000|2021-04-23 00:47:30|6023.2|6017.2|6022|6016|6023.2|6017.2|6022|6016|0
1619138870000|2021-04-23 00:47:50|6022.2|6016.2|6022.5|6016.5|6022.5|6016.5|6022.2|6016.2|0
1619138880000|2021-04-23 00:48:00|6022.8|6016.8|6023|6017|6023.2|6017.2|6022.7|6016.7|1
1619138890000|2021-04-23 00:48:10|6024|6018|6024|6018|6024|6018|6024|6018|0
1619138900000|2021-04-23 00:48:20|6024.5|6018.5|6025.2|6019.2|6025.2|6019.2|6024.5|6018.5|1
1619138910000|2021-04-23 00:48:30|6024.8|6018.8|6027.2|6021.2|6027.2|6021.2|6024.8|6018.8|0
1619138920000|2021-04-23 00:48:40|6030.8|6024.8|6032.2|6026.2|6032.3|6026.3|6030.8|6024.8|3
1619138930000|2021-04-23 00:48:50|6031.3|6025.3|6032|6026|6032.5|6026.5|6031.3|6025.3|2
1619138940000|2021-04-23 00:49:00|6031.3|6025.3|6031.8|6025.8|6032.3|6026.3|6031.3|6025.3|1
1619138950000|2021-04-23 00:49:10|6032|6026|6032|6026|6032|6026|6031.3|6025.3|1
1619138960000|2021-04-23 00:49:20|6031.7|6025.7|6031.3|6025.3|6031.7|6025.7|6031.3|6025.3|1
1619138970000|2021-04-23 00:49:30|6029.8|6023.8|6029.5|6023.5|6029.8|6023.8|6029|6023|0
1619138980000|2021-04-23 00:49:40|6030|6024|6030|6024|6030|6024|6030|6024|0
1619138990000|2021-04-23 00:49:50|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1619139000000|2021-04-23 00:50:00|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1619139010000|2021-04-23 00:50:10|6028.8|6022.8|6028.6|6022.6|6028.8|6022.8|6028.1|6022.1|1
1619139020000|2021-04-23 00:50:20|6028.5|6022.5|6029.1|6023.1|6029.1|6023.1|6027.3|6021.3|0
1619139030000|2021-04-23 00:50:30|6028.8|6022.8|6029|6023|6029.1|6023.1|6028.8|6022.8|0
1619139050000|2021-04-23 00:50:50|6028.8|6022.8|6029.1|6023.1|6030|6024|6028.8|6022.8|2
1619139080000|2021-04-23 00:51:20|6029.8|6023.8|6031|6025|6031|6025|6029.8|6023.8|1
1619139090000|2021-04-23 00:51:30|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1619139110000|2021-04-23 00:51:50|6031|6025|6031.5|6025.5|6031.5|6025.5|6030.1|6024.1|1
1619139120000|2021-04-23 00:52:00|6032|6026|6031.8|6025.8|6032|6026|6031.8|6025.8|0
1619139130000|2021-04-23 00:52:10|6032.3|6026.3|6031.8|6025.8|6032.3|6026.3|6031.8|6025.8|0
1619139140000|2021-04-23 00:52:20|6031.5|6025.5|6031|6025|6031.5|6025.5|6031|6025|0
1619139150000|2021-04-23 00:52:30|6030.6|6024.6|6029.6|6023.6|6030.6|6024.6|6029.6|6023.6|2
1619139160000|2021-04-23 00:52:40|6029.5|6023.5|6031.1|6025.1|6031.1|6025.1|6028.6|6022.6|0
1619139180000|2021-04-23 00:53:00|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1619139200000|2021-04-23 00:53:20|6032.6|6026.6|6033.1|6027.1|6033.1|6027.1|6032.6|6026.6|0
1619139210000|2021-04-23 00:53:30|6033.8|6027.8|6034.5|6028.5|6034.5|6028.5|6033.8|6027.8|0
1619139220000|2021-04-23 00:53:40|6034.8|6028.8|6033.8|6027.8|6034.8|6028.8|6033.8|6027.8|0
1619139230000|2021-04-23 00:53:50|6034.3|6028.3|6033.8|6027.8|6034.3|6028.3|6032.8|6026.8|1
1619139240000|2021-04-23 00:54:00|6033.3|6027.3|6033|6027|6033.3|6027.3|6033|6027|0
1619139250000|2021-04-23 00:54:10|6032.6|6026.6|6031.5|6025.5|6032.8|6026.8|6030.5|6024.5|1
1619139260000|2021-04-23 00:54:20|6032.5|6026.5|6037|6031|6037.5|6031.5|6032.5|6026.5|31
1619139270000|2021-04-23 00:54:30|6036.5|6030.5|6037.1|6031.1|6037.1|6031.1|6036.5|6030.5|2
1619139280000|2021-04-23 00:54:40|6036.1|6030.1|6036.5|6030.5|6036.6|6030.6|6036.1|6030.1|0
1619139290000|2021-04-23 00:54:50|6036.8|6030.8|6036|6030|6036.8|6030.8|6036|6030|0
1619139300000|2021-04-23 00:55:00|6035.6|6029.6|6034|6028|6035.6|6029.6|6034|6028|0
1619139310000|2021-04-23 00:55:10|6034.1|6028.1|6033.8|6027.8|6034.1|6028.1|6033.5|6027.5|1
1619139320000|2021-04-23 00:55:20|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1619139330000|2021-04-23 00:55:30|6033.1|6027.1|6032.1|6026.1|6033.3|6027.3|6032.1|6026.1|0
1619139340000|2021-04-23 00:55:40|6032.5|6026.5|6033.1|6027.1|6033.1|6027.1|6032.1|6026.1|3
1619139360000|2021-04-23 00:56:00|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1619139410000|2021-04-23 00:56:50|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1619139440000|2021-04-23 00:57:20|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1619139450000|2021-04-23 00:57:30|6031.3|6025.3|6032.1|6026.1|6032.1|6026.1|6031.1|6025.1|1
1619139460000|2021-04-23 00:57:40|6032|6026|6032.6|6026.6|6032.6|6026.6|6031.5|6025.5|1
1619139470000|2021-04-23 00:57:50|6033|6027|6033|6027|6033|6027|6033|6027|0
1619139480000|2021-04-23 00:58:00|6032.8|6026.8|6032.6|6026.6|6032.8|6026.8|6032.6|6026.6|0
1619139490000|2021-04-23 00:58:10|6032|6026|6032|6026|6032|6026|6032|6026|0
1619139510000|2021-04-23 00:58:30|6031.9|6025.9|6032.4|6026.4|6032.9|6026.9|6031.9|6025.9|1
1619139520000|2021-04-23 00:58:40|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6032.8|6026.8|0
1619139530000|2021-04-23 00:58:50|6033.6|6027.6|6033.3|6027.3|6033.6|6027.6|6033.3|6027.3|0
1619139550000|2021-04-23 00:59:10|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|1
1619139560000|2021-04-23 00:59:20|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1619139590000|2021-04-23 00:59:50|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|0
1619139600000|2021-04-23 01:00:00|6031.1|6025.1|6032.3|6026.3|6034.8|6028.8|6030.8|6024.8|1
1619139610000|2021-04-23 01:00:10|6032.1|6026.1|6033.1|6027.1|6034.8|6028.8|6032.1|6026.1|0
1619139620000|2021-04-23 01:00:20|6032.4|6026.4|6028.9|6022.9|6032.4|6026.4|6028.9|6022.9|0
1619139630000|2021-04-23 01:00:30|6028.3|6022.3|6028.1|6022.1|6030.1|6024.1|6028.1|6022.1|0
1619139640000|2021-04-23 01:00:40|6026.6|6020.6|6030.3|6024.3|6030.3|6024.3|6026.6|6020.6|0
1619139650000|2021-04-23 01:00:50|6029.8|6023.8|6027.6|6021.6|6031.1|6025.1|6027.6|6021.6|0
1619139660000|2021-04-23 01:01:00|6027.9|6021.9|6028.6|6022.6|6029.1|6023.1|6027.9|6021.9|1
1619139670000|2021-04-23 01:01:10|6028.9|6022.9|6028.6|6022.6|6028.9|6022.9|6027.8|6021.8|0
1619139680000|2021-04-23 01:01:20|6028.9|6022.9|6028.6|6022.6|6028.9|6022.9|6028.6|6022.6|0
1619139690000|2021-04-23 01:01:30|6028.9|6022.9|6030.1|6024.1|6030.1|6024.1|6028.6|6022.6|1
1619139700000|2021-04-23 01:01:40|6031.6|6025.6|6031.8|6025.8|6032.8|6026.8|6031.6|6025.6|1
1619139710000|2021-04-23 01:01:50|6031.4|6025.4|6029.8|6023.8|6031.4|6025.4|6029.8|6023.8|0
1619139720000|2021-04-23 01:02:00|6030.1|6024.1|6028.1|6022.1|6030.3|6024.3|6027.8|6021.8|0
1619139730000|2021-04-23 01:02:10|6027.8|6021.8|6027.1|6021.1|6027.8|6021.8|6026.8|6020.8|0
1619139740000|2021-04-23 01:02:20|6026.1|6020.1|6025.6|6019.6|6027.6|6021.6|6025.6|6019.6|2
1619139750000|2021-04-23 01:02:30|6026.4|6020.4|6024.6|6018.6|6026.4|6020.4|6024.6|6018.6|1
1619139760000|2021-04-23 01:02:40|6023.8|6017.8|6029.3|6023.3|6029.3|6023.3|6023.8|6017.8|5
1619139770000|2021-04-23 01:02:50|6029.6|6023.6|6032.3|6026.3|6033.6|6027.6|6029.6|6023.6|11
1619139780000|2021-04-23 01:03:00|6032.1|6026.1|6029.9|6023.9|6032.1|6026.1|6029.4|6023.4|0
1619139790000|2021-04-23 01:03:10|6029.8|6023.8|6027.9|6021.9|6029.8|6023.8|6027.9|6021.9|0
1619139800000|2021-04-23 01:03:20|6029.3|6023.3|6026.3|6020.3|6029.3|6023.3|6025.9|6019.9|1
1619139810000|2021-04-23 01:03:30|6025.9|6019.9|6027.3|6021.3|6028.1|6022.1|6025.9|6019.9|0
1619139820000|2021-04-23 01:03:40|6027.4|6021.4|6029.8|6023.8|6030.3|6024.3|6027.4|6021.4|0
1619139830000|2021-04-23 01:03:50|6029.1|6023.1|6028.4|6022.4|6029.1|6023.1|6028.4|6022.4|0
1619139840000|2021-04-23 01:04:00|6028.8|6022.8|6025.9|6019.9|6029.3|6023.3|6025.4|6019.4|0
1619139850000|2021-04-23 01:04:10|6026.1|6020.1|6027.1|6021.1|6027.1|6021.1|6026.1|6020.1|0
1619139860000|2021-04-23 01:04:20|6026.9|6020.9|6029.4|6023.4|6029.4|6023.4|6026.6|6020.6|0
1619139870000|2021-04-23 01:04:30|6029.1|6023.1|6029.4|6023.4|6029.4|6023.4|6028.4|6022.4|0
1619139880000|2021-04-23 01:04:40|6030.1|6024.1|6029.6|6023.6|6030.1|6024.1|6029.6|6023.6|0
1619139890000|2021-04-23 01:04:50|6029.8|6023.8|6028.9|6022.9|6029.8|6023.8|6028.9|6022.9|0
1619139900000|2021-04-23 01:05:00|6029.4|6023.4|6029.6|6023.6|6029.6|6023.6|6029.4|6023.4|0
1619139910000|2021-04-23 01:05:10|6029.8|6023.8|6032.4|6026.4|6032.6|6026.6|6029.8|6023.8|0
1619139940000|2021-04-23 01:05:40|6032.6|6026.6|6031.9|6025.9|6032.6|6026.6|6031.9|6025.9|2
1619139950000|2021-04-23 01:05:50|6032.6|6026.6|6032.4|6026.4|6032.6|6026.6|6032.3|6026.3|0
1619139960000|2021-04-23 01:06:00|6032.3|6026.3|6030.3|6024.3|6032.3|6026.3|6030.1|6024.1|0
1619139970000|2021-04-23 01:06:10|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|0
1619139980000|2021-04-23 01:06:20|6028.3|6022.3|6028.4|6022.4|6028.8|6022.8|6028.3|6022.3|1
1619139990000|2021-04-23 01:06:30|6028.6|6022.6|6027.4|6021.4|6028.6|6022.6|6027.4|6021.4|0
1619140000000|2021-04-23 01:06:40|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|0
1619140010000|2021-04-23 01:06:50|6027.8|6021.8|6027.4|6021.4|6027.8|6021.8|6027.4|6021.4|0
1619140020000|2021-04-23 01:07:00|6026.9|6020.9|6026.4|6020.4|6026.9|6020.9|6026.4|6020.4|0
1619140040000|2021-04-23 01:07:20|6026.6|6020.6|6030.4|6024.4|6030.4|6024.4|6026.6|6020.6|0
1619140050000|2021-04-23 01:07:30|6030.1|6024.1|6030.4|6024.4|6030.4|6024.4|6030.1|6024.1|0
1619140060000|2021-04-23 01:07:40|6031.4|6025.4|6032.2|6026.2|6032.2|6026.2|6031.4|6025.4|1
1619140070000|2021-04-23 01:07:50|6032.6|6026.6|6033.1|6027.1|6033.1|6027.1|6032.6|6026.6|0
1619140080000|2021-04-23 01:08:00|6033.4|6027.4|6032.9|6026.9|6033.6|6027.6|6032.9|6026.9|1
1619140090000|2021-04-23 01:08:10|6033.1|6027.1|6031.7|6025.7|6033.1|6027.1|6031.7|6025.7|2
1619140110000|2021-04-23 01:08:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1619140120000|2021-04-23 01:08:40|6031.1|6025.1|6032.1|6026.1|6032.1|6026.1|6031.1|6025.1|0
1619140130000|2021-04-23 01:08:50|6031.2|6025.2|6029.1|6023.1|6031.2|6025.2|6027.7|6021.7|4
1619140140000|2021-04-23 01:09:00|6028.7|6022.7|6029.1|6023.1|6029.1|6023.1|6028.7|6022.7|0
1619140150000|2021-04-23 01:09:10|6028.9|6022.9|6028.2|6022.2|6028.9|6022.9|6027.6|6021.6|0
1619140160000|2021-04-23 01:09:20|6029.1|6023.1|6030.4|6024.4|6030.4|6024.4|6029.1|6023.1|1
1619140170000|2021-04-23 01:09:30|6030.6|6024.6|6030.6|6024.6|6031.1|6025.1|6030.4|6024.4|0
1619140200000|2021-04-23 01:10:00|6030.7|6024.7|6031.2|6025.2|6031.2|6025.2|6030.7|6024.7|0
1619140210000|2021-04-23 01:10:10|6031.6|6025.6|6033.6|6027.6|6033.6|6027.6|6031.6|6025.6|0
1619140220000|2021-04-23 01:10:20|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|0
1619140230000|2021-04-23 01:10:30|6033.6|6027.6|6034.1|6028.1|6035.1|6029.1|6033.6|6027.6|1
1619140240000|2021-04-23 01:10:40|6033.9|6027.9|6033.2|6027.2|6033.9|6027.9|6033.2|6027.2|0
1619140250000|2021-04-23 01:10:50|6033.1|6027.1|6034.2|6028.2|6034.2|6028.2|6033.1|6027.1|2
1619140260000|2021-04-23 01:11:00|6034.9|6028.9|6034.9|6028.9|6035.1|6029.1|6034.9|6028.9|4
1619140290000|2021-04-23 01:11:30|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|0
1619140320000|2021-04-23 01:12:00|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|0
1619140330000|2021-04-23 01:12:10|6034.6|6028.6|6035.1|6029.1|6035.1|6029.1|6034.6|6028.6|0
1619140340000|2021-04-23 01:12:20|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|0
1619140350000|2021-04-23 01:12:30|6034.2|6028.2|6034.2|6028.2|6034.6|6028.6|6034.2|6028.2|0
1619140360000|2021-04-23 01:12:40|6034.9|6028.9|6035.1|6029.1|6035.1|6029.1|6034.9|6028.9|0
1619140370000|2021-04-23 01:12:50|6035.4|6029.4|6036.6|6030.6|6037.2|6031.2|6035.4|6029.4|17
1619140380000|2021-04-23 01:13:00|6036.7|6030.7|6037.2|6031.2|6037.2|6031.2|6036.7|6030.7|0
1619140390000|2021-04-23 01:13:10|6040.4|6034.4|6040.6|6034.6|6040.9|6034.9|6040.4|6034.4|28
1619140400000|2021-04-23 01:13:20|6041.1|6035.1|6040.9|6034.9|6042.1|6036.1|6040.7|6034.7|5
1619140410000|2021-04-23 01:13:30|6041.1|6035.1|6045.1|6039.1|6045.1|6039.1|6041.1|6035.1|1
1619140420000|2021-04-23 01:13:40|6044.9|6038.9|6045.9|6039.9|6045.9|6039.9|6043.4|6037.4|0
1619140430000|2021-04-23 01:13:50|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6043.9|6037.9|1
1619140440000|2021-04-23 01:14:00|6045.9|6039.9|6043.7|6037.7|6045.9|6039.9|6043.7|6037.7|3
1619140450000|2021-04-23 01:14:10|6043.2|6037.2|6042.6|6036.6|6043.2|6037.2|6041.7|6035.7|0
1619140460000|2021-04-23 01:14:20|6042.2|6036.2|6042.9|6036.9|6043.4|6037.4|6042.2|6036.2|1
1619140470000|2021-04-23 01:14:30|6043.4|6037.4|6042.9|6036.9|6043.9|6037.9|6042.4|6036.4|0
1619140480000|2021-04-23 01:14:40|6042.7|6036.7|6044|6038|6044|6038|6042.7|6036.7|1
1619140490000|2021-04-23 01:14:50|6046|6040|6043.7|6037.7|6046|6040|6043.4|6037.4|0
1619140500000|2021-04-23 01:15:00|6044|6038|6045|6039|6045|6039|6044|6038|0
1619140510000|2021-04-23 01:15:10|6044|6038|6044.2|6038.2|6045.5|6039.5|6044|6038|1
1619140520000|2021-04-23 01:15:20|6044.4|6038.4|6047.2|6041.2|6047.5|6041.5|6044.4|6038.4|3
1619140530000|2021-04-23 01:15:30|6047|6041|6047|6041|6047.2|6041.2|6046.4|6040.4|0
1619140550000|2021-04-23 01:15:50|6047.9|6041.9|6047|6041|6047.9|6041.9|6047|6041|0
1619140560000|2021-04-23 01:16:00|6047.2|6041.2|6047.2|6041.2|6047.9|6041.9|6047.2|6041.2|1
1619140570000|2021-04-23 01:16:10|6048.5|6042.5|6048.9|6042.9|6048.9|6042.9|6048|6042|1
1619140580000|2021-04-23 01:16:20|6049|6043|6049|6043|6049|6043|6048.5|6042.5|2
1619140590000|2021-04-23 01:16:30|6049.4|6043.4|6049.7|6043.7|6049.7|6043.7|6049.4|6043.4|2
1619140600000|2021-04-23 01:16:40|6049.9|6043.9|6047.4|6041.4|6049.9|6043.9|6047.4|6041.4|6
1619140610000|2021-04-23 01:16:50|6047.7|6041.7|6047.4|6041.4|6047.7|6041.7|6046.4|6040.4|0
1619140620000|2021-04-23 01:17:00|6047.2|6041.2|6047.4|6041.4|6047.5|6041.5|6046.5|6040.5|1
1619140630000|2021-04-23 01:17:10|6048.4|6042.4|6048.7|6042.7|6048.7|6042.7|6047.7|6041.7|0
1619140640000|2021-04-23 01:17:20|6048.9|6042.9|6047.4|6041.4|6048.9|6042.9|6046.7|6040.7|1
1619140660000|2021-04-23 01:17:40|6047.9|6041.9|6044.9|6038.9|6047.9|6041.9|6044.9|6038.9|2
1619140670000|2021-04-23 01:17:50|6045.5|6039.5|6045.2|6039.2|6045.5|6039.5|6045.2|6039.2|0
1619140680000|2021-04-23 01:18:00|6044.5|6038.5|6044.7|6038.7|6045.7|6039.7|6044|6038|1
1619140690000|2021-04-23 01:18:10|6045.4|6039.4|6045|6039|6045.7|6039.7|6045|6039|2
1619140700000|2021-04-23 01:18:20|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1619140720000|2021-04-23 01:18:40|6046.2|6040.2|6048|6042|6048|6042|6046|6040|1
1619140730000|2021-04-23 01:18:50|6049|6043|6049.2|6043.2|6050.2|6044.2|6049|6043|1
1619140740000|2021-04-23 01:19:00|6049.4|6043.4|6050.2|6044.2|6050.2|6044.2|6049.4|6043.4|0
1619140750000|2021-04-23 01:19:10|6049.5|6043.5|6049.4|6043.4|6050|6044|6049.4|6043.4|2
1619140760000|2021-04-23 01:19:20|6049.5|6043.5|6050.2|6044.2|6050.4|6044.4|6049.5|6043.5|0
1619140770000|2021-04-23 01:19:30|6048.7|6042.7|6049.4|6043.4|6049.4|6043.4|6048.4|6042.4|2
1619140780000|2021-04-23 01:19:40|6049.5|6043.5|6050.2|6044.2|6050.4|6044.4|6049.5|6043.5|1
1619140790000|2021-04-23 01:19:50|6049.9|6043.9|6049.4|6043.4|6049.9|6043.9|6049.4|6043.4|0
1619140800000|2021-04-23 01:20:00|6049.5|6043.5|6049.9|6043.9|6050.2|6044.2|6049.5|6043.5|2
1619140810000|2021-04-23 01:20:10|6050.2|6044.2|6050.7|6044.7|6050.7|6044.7|6050.2|6044.2|0
1619140820000|2021-04-23 01:20:20|6050.5|6044.5|6050.7|6044.7|6050.7|6044.7|6050.5|6044.5|0
1619140830000|2021-04-23 01:20:30|6050.9|6044.9|6050.4|6044.4|6051.5|6045.5|6050|6044|1
1619140840000|2021-04-23 01:20:40|6050.5|6044.5|6049.9|6043.9|6050.9|6044.9|6049.9|6043.9|0
1619140850000|2021-04-23 01:20:50|6050.2|6044.2|6050.4|6044.4|6050.4|6044.4|6049.9|6043.9|0
1619140860000|2021-04-23 01:21:00|6050.7|6044.7|6051.5|6045.5|6052|6046|6050.7|6044.7|2
1619140870000|2021-04-23 01:21:10|6052|6046|6052.5|6046.5|6052.5|6046.5|6051.7|6045.7|6
1619140880000|2021-04-23 01:21:20|6054.2|6048.2|6052.7|6046.7|6054.2|6048.2|6052.7|6046.7|3
1619140890000|2021-04-23 01:21:30|6053.9|6047.9|6054|6048|6054|6048|6053.9|6047.9|6
1619140900000|2021-04-23 01:21:40|6053.7|6047.7|6054.2|6048.2|6054.5|6048.5|6053.7|6047.7|2
1619140910000|2021-04-23 01:21:50|6054.5|6048.5|6053.8|6047.8|6054.7|6048.7|6053.3|6047.3|1
1619140920000|2021-04-23 01:22:00|6054|6048|6054|6048|6054|6048|6054|6048|0
1619140930000|2021-04-23 01:22:10|6053.8|6047.8|6052.2|6046.2|6053.8|6047.8|6051.2|6045.2|1
1619140940000|2021-04-23 01:22:20|6053.2|6047.2|6053|6047|6053.2|6047.2|6053|6047|1
1619140950000|2021-04-23 01:22:30|6053.2|6047.2|6052.2|6046.2|6053.7|6047.7|6052|6046|1
1619140960000|2021-04-23 01:22:40|6052.5|6046.5|6053|6047|6053.2|6047.2|6052.5|6046.5|1
1619140970000|2021-04-23 01:22:50|6053.7|6047.7|6053|6047|6053.7|6047.7|6052.8|6046.8|1
1619140980000|2021-04-23 01:23:00|6053.3|6047.3|6053.8|6047.8|6055|6049|6052.8|6046.8|4
1619140990000|2021-04-23 01:23:10|6054|6048|6054|6048|6054.2|6048.2|6053.3|6047.3|0
1619141000000|2021-04-23 01:23:20|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6053|6047|1
1619141010000|2021-04-23 01:23:30|6054|6048|6053.7|6047.7|6054.2|6048.2|6053.2|6047.2|0
1619141020000|2021-04-23 01:23:40|6053|6047|6053.3|6047.3|6053.5|6047.5|6053|6047|0
1619141030000|2021-04-23 01:23:50|6053.5|6047.5|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1619141040000|2021-04-23 01:24:00|6053.7|6047.7|6054.5|6048.5|6054.5|6048.5|6053.3|6047.3|1
1619141050000|2021-04-23 01:24:10|6055|6049|6054.2|6048.2|6055|6049|6053.5|6047.5|0
1619141060000|2021-04-23 01:24:20|6054|6048|6054|6048|6054.7|6048.7|6054|6048|0
1619141070000|2021-04-23 01:24:30|6053.8|6047.8|6053|6047|6053.8|6047.8|6053|6047|0
1619141080000|2021-04-23 01:24:40|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1619141090000|2021-04-23 01:24:50|6054|6048|6052.8|6046.8|6054|6048|6052.8|6046.8|1
1619141100000|2021-04-23 01:25:00|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1619141110000|2021-04-23 01:25:10|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6054.3|6048.3|1
1619141120000|2021-04-23 01:25:20|6055.5|6049.5|6056|6050|6056|6050|6055.5|6049.5|0
1619141130000|2021-04-23 01:25:30|6056.7|6050.7|6056.8|6050.8|6057|6051|6056.3|6050.3|2
1619141140000|2021-04-23 01:25:40|6057.3|6051.3|6058.2|6052.2|6058.5|6052.5|6057|6051|0
1619141150000|2021-04-23 01:25:50|6058|6052|6058.2|6052.2|6058.2|6052.2|6058|6052|0
1619141160000|2021-04-23 01:26:00|6062.7|6056.7|6062.8|6056.8|6063.8|6057.8|6062.5|6056.5|55
1619141170000|2021-04-23 01:26:10|6063|6057|6064.5|6058.5|6064.5|6058.5|6063|6057|3
1619141180000|2021-04-23 01:26:20|6064.2|6058.2|6065.2|6059.2|6065.2|6059.2|6064.2|6058.2|1
1619141190000|2021-04-23 01:26:30|6065.3|6059.3|6064.3|6058.3|6066|6060|6064.3|6058.3|9
1619141200000|2021-04-23 01:26:40|6064.5|6058.5|6065|6059|6066|6060|6064.5|6058.5|0
1619141210000|2021-04-23 01:26:50|6065.5|6059.5|6065.8|6059.8|6066.2|6060.2|6065.5|6059.5|0
1619141220000|2021-04-23 01:27:00|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6066.7|6060.7|3
1619141230000|2021-04-23 01:27:10|6067.7|6061.7|6066.5|6060.5|6067.7|6061.7|6065.7|6059.7|3
1619141240000|2021-04-23 01:27:20|6066|6060|6065|6059|6066.2|6060.2|6065|6059|3
1619141250000|2021-04-23 01:27:30|6065.2|6059.2|6066|6060|6066|6060|6065.2|6059.2|1
1619141260000|2021-04-23 01:27:40|6067|6061|6067|6061|6067|6061|6067|6061|0
1619141270000|2021-04-23 01:27:50|6067.3|6061.3|6071.3|6065.3|6071.3|6065.3|6067.3|6061.3|6
1619141280000|2021-04-23 01:28:00|6071.7|6065.7|6069.5|6063.5|6071.7|6065.7|6069.3|6063.3|1
1619141290000|2021-04-23 01:28:10|6070.3|6064.3|6071.3|6065.3|6071.5|6065.5|6069.8|6063.8|0
1619141300000|2021-04-23 01:28:20|6071.5|6065.5|6072.5|6066.5|6072.5|6066.5|6070.5|6064.5|3
1619141310000|2021-04-23 01:28:30|6072|6066|6073.2|6067.2|6073.2|6067.2|6071.5|6065.5|2
1619141320000|2021-04-23 01:28:40|6075.8|6069.8|6076.3|6070.3|6078.3|6072.3|6075.2|6069.2|17
1619141330000|2021-04-23 01:28:50|6076.8|6070.8|6080|6074|6080.2|6074.2|6076.8|6070.8|11
1619141340000|2021-04-23 01:29:00|6079.1|6073.1|6080.3|6074.3|6080.6|6074.6|6079|6073|4
1619141350000|2021-04-23 01:29:10|6080|6074|6080.6|6074.6|6081.8|6075.8|6079.1|6073.1|75
1619141360000|2021-04-23 01:29:20|6080.3|6074.3|6080.1|6074.1|6080.3|6074.3|6078.6|6072.6|6
1619141370000|2021-04-23 01:29:30|6080.3|6074.3|6079.8|6073.8|6080.3|6074.3|6079.8|6073.8|0
1619141380000|2021-04-23 01:29:40|6079.5|6073.5|6078.6|6072.6|6079.5|6073.5|6077.5|6071.5|4
1619141390000|2021-04-23 01:29:50|6076.6|6070.6|6077|6071|6077|6071|6076|6070|6
1619141400000|2021-04-23 01:30:00|6077.3|6071.3|6075.6|6069.6|6078.1|6072.1|6075.6|6069.6|1
1619141410000|2021-04-23 01:30:10|6075.5|6069.5|6075.1|6069.1|6076.6|6070.6|6074.6|6068.6|3
1619141420000|2021-04-23 01:30:20|6075|6069|6073.1|6067.1|6075|6069|6072.5|6066.5|1
1619141430000|2021-04-23 01:30:30|6073.5|6067.5|6071.6|6065.6|6073.6|6067.6|6071.5|6065.5|1
1619141440000|2021-04-23 01:30:40|6071.1|6065.1|6069.6|6063.6|6071.1|6065.1|6069.6|6063.6|2
1619141450000|2021-04-23 01:30:50|6070.6|6064.6|6070.6|6064.6|6071.1|6065.1|6070.5|6064.5|0
1619141460000|2021-04-23 01:31:00|6071|6065|6068.8|6062.8|6071.6|6065.6|6068.8|6062.8|2
1619141470000|2021-04-23 01:31:10|6069.1|6063.1|6066.6|6060.6|6069.1|6063.1|6066.6|6060.6|1
1619141480000|2021-04-23 01:31:20|6067|6061|6067.6|6061.6|6068.5|6062.5|6067|6061|0
1619141490000|2021-04-23 01:31:30|6067.5|6061.5|6067.6|6061.6|6068|6062|6067.1|6061.1|0
1619141500000|2021-04-23 01:31:40|6068|6062|6071.3|6065.3|6071.6|6065.6|6068|6062|1
1619141510000|2021-04-23 01:31:50|6071|6065|6071.6|6065.6|6071.6|6065.6|6071|6065|0
1619141520000|2021-04-23 01:32:00|6071.3|6065.3|6070.6|6064.6|6071.3|6065.3|6070.6|6064.6|0
1619141530000|2021-04-23 01:32:10|6069.8|6063.8|6068.6|6062.6|6069.8|6063.8|6067.1|6061.1|0
1619141540000|2021-04-23 01:32:20|6068.5|6062.5|6067.6|6061.6|6068.5|6062.5|6067.6|6061.6|0
1619141550000|2021-04-23 01:32:30|6067.1|6061.1|6067.6|6061.6|6067.6|6061.6|6067.1|6061.1|0
1619141560000|2021-04-23 01:32:40|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1619141570000|2021-04-23 01:32:50|6067.3|6061.3|6067.6|6061.6|6067.6|6061.6|6067.3|6061.3|0
1619141580000|2021-04-23 01:33:00|6067.1|6061.1|6066.8|6060.8|6067.1|6061.1|6066.8|6060.8|0
1619141590000|2021-04-23 01:33:10|6066.3|6060.3|6067.1|6061.1|6067.1|6061.1|6066.3|6060.3|1
1619141600000|2021-04-23 01:33:20|6066.8|6060.8|6068.6|6062.6|6068.6|6062.6|6066.3|6060.3|0
1619141610000|2021-04-23 01:33:30|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1619141620000|2021-04-23 01:33:40|6069|6063|6070.1|6064.1|6070.1|6064.1|6069|6063|0
1619141630000|2021-04-23 01:33:50|6070.8|6064.8|6069.6|6063.6|6071.1|6065.1|6069.6|6063.6|1
1619141640000|2021-04-23 01:34:00|6069.3|6063.3|6069.8|6063.8|6069.8|6063.8|6069.3|6063.3|5
1619141650000|2021-04-23 01:34:10|6070.1|6064.1|6069.8|6063.8|6070.6|6064.6|6069.1|6063.1|2
1619141660000|2021-04-23 01:34:20|6070.3|6064.3|6073.3|6067.3|6073.3|6067.3|6070.3|6064.3|0
1619141670000|2021-04-23 01:34:30|6073.6|6067.6|6073.8|6067.8|6073.8|6067.8|6073.6|6067.6|0
1619141680000|2021-04-23 01:34:40|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|1
1619141700000|2021-04-23 01:35:00|6074.1|6068.1|6073.8|6067.8|6074.1|6068.1|6073.8|6067.8|1
1619141710000|2021-04-23 01:35:10|6074.1|6068.1|6075.8|6069.8|6076.6|6070.6|6074.1|6068.1|0
1619141720000|2021-04-23 01:35:20|6076.1|6070.1|6075.8|6069.8|6076.1|6070.1|6075.8|6069.8|0
1619141730000|2021-04-23 01:35:30|6076.1|6070.1|6074.6|6068.6|6076.1|6070.1|6074.6|6068.6|1
1619141740000|2021-04-23 01:35:40|6074.3|6068.3|6075.6|6069.6|6075.6|6069.6|6074.3|6068.3|0
1619141750000|2021-04-23 01:35:50|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|4
1619141760000|2021-04-23 01:36:00|6076|6070|6075.6|6069.6|6076|6070|6075.6|6069.6|0
1619141770000|2021-04-23 01:36:10|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1619141790000|2021-04-23 01:36:30|||||||||5
1619141810000|2021-04-23 01:36:50|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|1
1619141820000|2021-04-23 01:37:00|6076.6|6070.6|6076.8|6070.8|6076.8|6070.8|6075.8|6069.8|4
1619141830000|2021-04-23 01:37:10|6077.4|6071.4|6079.6|6073.6|6079.8|6073.8|6077.4|6071.4|6
1619141840000|2021-04-23 01:37:20|6079.3|6073.3|6079.6|6073.6|6079.6|6073.6|6078.6|6072.6|1
1619141850000|2021-04-23 01:37:30|6079.3|6073.3|6079.6|6073.6|6079.8|6073.8|6078.6|6072.6|3
1619141860000|2021-04-23 01:37:40|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1619141870000|2021-04-23 01:37:50|6078.8|6072.8|6079.9|6073.9|6079.9|6073.9|6078.8|6072.8|1
1619141880000|2021-04-23 01:38:00|6081.1|6075.1|6080.1|6074.1|6081.3|6075.3|6080.1|6074.1|1
1619141890000|2021-04-23 01:38:10|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|10
1619141900000|2021-04-23 01:38:20|6080.1|6074.1|6082.1|6076.1|6082.4|6076.4|6080.1|6074.1|2
1619141910000|2021-04-23 01:38:30|6081.8|6075.8|6082.1|6076.1|6082.1|6076.1|6081.8|6075.8|0
1619141920000|2021-04-23 01:38:40|6082.8|6076.8|6082.1|6076.1|6082.8|6076.8|6082.1|6076.1|0
1619141930000|2021-04-23 01:38:50|6081.8|6075.8|6080.4|6074.4|6081.8|6075.8|6080.4|6074.4|1
1619141940000|2021-04-23 01:39:00|6079.9|6073.9|6080.3|6074.3|6080.3|6074.3|6079.4|6073.4|1
1619141950000|2021-04-23 01:39:10|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|0
1619141960000|2021-04-23 01:39:20|6080.8|6074.8|6081.3|6075.3|6081.3|6075.3|6080.3|6074.3|0
1619141970000|2021-04-23 01:39:30|6081.1|6075.1|6080.8|6074.8|6081.3|6075.3|6080.8|6074.8|0
1619141980000|2021-04-23 01:39:40|6081.1|6075.1|6080.8|6074.8|6081.3|6075.3|6080.8|6074.8|0
1619141990000|2021-04-23 01:39:50|6081.1|6075.1|6081.4|6075.4|6081.4|6075.4|6081.1|6075.1|0
1619142010000|2021-04-23 01:40:10|6080.9|6074.9|6081.4|6075.4|6081.4|6075.4|6080.9|6074.9|0
1619142020000|2021-04-23 01:40:20|6081.8|6075.8|6082.3|6076.3|6082.8|6076.8|6081.8|6075.8|2
1619142030000|2021-04-23 01:40:30|6081.3|6075.3|6082.4|6076.4|6082.4|6076.4|6081.3|6075.3|2
1619142040000|2021-04-23 01:40:40|6082.3|6076.3|6080.6|6074.6|6082.3|6076.3|6080.3|6074.3|1
1619142050000|2021-04-23 01:40:50|6080.9|6074.9|6080.3|6074.3|6081.4|6075.4|6080.3|6074.3|2
1619142060000|2021-04-23 01:41:00|6080.1|6074.1|6077.9|6071.9|6080.1|6074.1|6077.3|6071.3|2
1619142070000|2021-04-23 01:41:10|6077.6|6071.6|6076.9|6070.9|6077.6|6071.6|6076.4|6070.4|2
1619142080000|2021-04-23 01:41:20|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1619142090000|2021-04-23 01:41:30|6077.3|6071.3|6076.6|6070.6|6077.3|6071.3|6076.6|6070.6|0
1619142100000|2021-04-23 01:41:40|6076.3|6070.3|6076.1|6070.1|6076.3|6070.3|6076.1|6070.1|0
1619142110000|2021-04-23 01:41:50|6076.3|6070.3|6076.8|6070.8|6076.8|6070.8|6075.6|6069.6|0
1619142120000|2021-04-23 01:42:00|6077.1|6071.1|6077.3|6071.3|6077.3|6071.3|6077.1|6071.1|0
1619142130000|2021-04-23 01:42:10|6076.8|6070.8|6075.8|6069.8|6076.8|6070.8|6075.8|6069.8|1
1619142140000|2021-04-23 01:42:20|6076.3|6070.3|6077.3|6071.3|6077.3|6071.3|6076.3|6070.3|1
1619142150000|2021-04-23 01:42:30|6077.6|6071.6|6077.1|6071.1|6077.6|6071.6|6076.3|6070.3|1
1619142160000|2021-04-23 01:42:40|6077.8|6071.8|6077.8|6071.8|6078.8|6072.8|6077.8|6071.8|0
1619142170000|2021-04-23 01:42:50|6077.4|6071.4|6078.8|6072.8|6078.8|6072.8|6077.3|6071.3|1
1619142180000|2021-04-23 01:43:00|6078.9|6072.9|6080.4|6074.4|6080.4|6074.4|6078.9|6072.9|0
1619142190000|2021-04-23 01:43:10|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|2
1619142200000|2021-04-23 01:43:20|||||||||11
1619142220000|2021-04-23 01:43:40|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.1|6073.1|2
1619142230000|2021-04-23 01:43:50|6079.6|6073.6|6080.1|6074.1|6080.1|6074.1|6079.6|6073.6|2
1619142240000|2021-04-23 01:44:00|6080.2|6074.2|6081.7|6075.7|6081.7|6075.7|6080.2|6074.2|2
1619142250000|2021-04-23 01:44:10|6081.4|6075.4|6081.1|6075.1|6081.4|6075.4|6080.1|6074.1|1
1619142260000|2021-04-23 01:44:20|6080.7|6074.7|6080.4|6074.4|6080.7|6074.7|6080.4|6074.4|0
1619142270000|2021-04-23 01:44:30|6080.7|6074.7|6080.7|6074.7|6081.1|6075.1|6080.2|6074.2|0
1619142280000|2021-04-23 01:44:40|6080.4|6074.4|6080.2|6074.2|6080.4|6074.4|6079.9|6073.9|9
1619142300000|2021-04-23 01:45:00|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1619142310000|2021-04-23 01:45:10|6079.1|6073.1|6079.7|6073.7|6079.7|6073.7|6079.1|6073.1|1
1619142320000|2021-04-23 01:45:20|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.2|6073.2|0
1619142340000|2021-04-23 01:45:40|6079.7|6073.7|6080.2|6074.2|6080.4|6074.4|6079.7|6073.7|0
1619142350000|2021-04-23 01:45:50|6080.6|6074.6|6081.2|6075.2|6081.2|6075.2|6080.6|6074.6|0
1619142360000|2021-04-23 01:46:00|6081.7|6075.7|6081.4|6075.4|6081.7|6075.7|6081.4|6075.4|1
1619142370000|2021-04-23 01:46:10|6081.7|6075.7|6081.2|6075.2|6081.7|6075.7|6081.2|6075.2|1
1619142380000|2021-04-23 01:46:20|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6080.2|6074.2|0
1619142390000|2021-04-23 01:46:30|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|1
1619142400000|2021-04-23 01:46:40|6082.9|6076.9|6082.4|6076.4|6083.4|6077.4|6082.4|6076.4|2
1619142410000|2021-04-23 01:46:50|6081.4|6075.4|6081.7|6075.7|6081.9|6075.9|6081.4|6075.4|3
1619142420000|2021-04-23 01:47:00|6081.4|6075.4|6081.9|6075.9|6082.2|6076.2|6081.4|6075.4|0
1619142430000|2021-04-23 01:47:10|6082.2|6076.2|6080.7|6074.7|6082.4|6076.4|6080.7|6074.7|0
1619142440000|2021-04-23 01:47:20|6080.6|6074.6|6080.1|6074.1|6080.6|6074.6|6079.6|6073.6|0
1619142450000|2021-04-23 01:47:30|6079.1|6073.1|6079.2|6073.2|6079.2|6073.2|6079.1|6073.1|0
1619142480000|2021-04-23 01:48:00|6079.9|6073.9|6081.6|6075.6|6081.9|6075.9|6079.9|6073.9|0
1619142490000|2021-04-23 01:48:10|6080.6|6074.6|6079.9|6073.9|6080.6|6074.6|6079.2|6073.2|0
1619142500000|2021-04-23 01:48:20|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1619142510000|2021-04-23 01:48:30|6078.6|6072.6|6078.6|6072.6|6079.1|6073.1|6078.6|6072.6|0
1619142520000|2021-04-23 01:48:40|6079.1|6073.1|6079.7|6073.7|6079.7|6073.7|6078.7|6072.7|0
1619142530000|2021-04-23 01:48:50|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|0
1619142550000|2021-04-23 01:49:10|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|0
1619142560000|2021-04-23 01:49:20|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|2
1619142570000|2021-04-23 01:49:30|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1619142580000|2021-04-23 01:49:40|6079.6|6073.6|6079.9|6073.9|6080.1|6074.1|6079.6|6073.6|1
1619142590000|2021-04-23 01:49:50|6079.7|6073.7|6077.9|6071.9|6079.7|6073.7|6077.9|6071.9|0
1619142600000|2021-04-23 01:50:00|6078.1|6072.1|6077.9|6071.9|6079.9|6073.9|6077.6|6071.6|1
1619142610000|2021-04-23 01:50:10|6077.6|6071.6|6077.9|6071.9|6078.1|6072.1|6077.4|6071.4|0
1619142630000|2021-04-23 01:50:30|6077.1|6071.1|6076.9|6070.9|6077.1|6071.1|6076.9|6070.9|0
1619142640000|2021-04-23 01:50:40|6076.4|6070.4|6076.1|6070.1|6076.4|6070.4|6076.1|6070.1|0
1619142650000|2021-04-23 01:50:50|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|4
1619142660000|2021-04-23 01:51:00|6076.1|6070.1|6076.2|6070.2|6076.2|6070.2|6076.1|6070.1|5
1619142670000|2021-04-23 01:51:10|6076.1|6070.1|6076.2|6070.2|6076.2|6070.2|6075.7|6069.7|5
1619142680000|2021-04-23 01:51:20|6075.7|6069.7|6076.7|6070.7|6076.7|6070.7|6075.6|6069.6|4
1619142690000|2021-04-23 01:51:30|6076.6|6070.6|6078.1|6072.1|6078.1|6072.1|6076.6|6070.6|2
1619142700000|2021-04-23 01:51:40|6077.1|6071.1|6077.2|6071.2|6077.2|6071.2|6077.1|6071.1|1
1619142710000|2021-04-23 01:51:50|6076.7|6070.7|6077.2|6071.2|6077.2|6071.2|6076.7|6070.7|0
1619142730000|2021-04-23 01:52:10|6077|6071|6077.2|6071.2|6077.2|6071.2|6076.2|6070.2|0
1619142740000|2021-04-23 01:52:20|6076.7|6070.7|6076.9|6070.9|6076.9|6070.9|6076.7|6070.7|0
1619142750000|2021-04-23 01:52:30|6077.2|6071.2|6077.2|6071.2|6077.4|6071.4|6077|6071|1
1619142760000|2021-04-23 01:52:40|6077.4|6071.4|6077.7|6071.7|6077.7|6071.7|6077.4|6071.4|0
1619142770000|2021-04-23 01:52:50|6078|6072|6078.2|6072.2|6078.2|6072.2|6078|6072|0
1619142790000|2021-04-23 01:53:10|6077.9|6071.9|6080.9|6074.9|6080.9|6074.9|6077.9|6071.9|4
1619142800000|2021-04-23 01:53:20|6081.4|6075.4|6082.7|6076.7|6082.7|6076.7|6081.4|6075.4|0
1619142810000|2021-04-23 01:53:30|6083|6077|6083|6077|6083|6077|6083|6077|0
1619142820000|2021-04-23 01:53:40|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1619142830000|2021-04-23 01:53:50|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.4|6077.4|1
1619142840000|2021-04-23 01:54:00|6084.7|6078.7|6084.2|6078.2|6085.4|6079.4|6084.2|6078.2|7
1619142850000|2021-04-23 01:54:10|6082.5|6076.5|6083.2|6077.2|6084|6078|6082.5|6076.5|0
1619142860000|2021-04-23 01:54:20|6083.5|6077.5|6082.2|6076.2|6083.5|6077.5|6082|6076|0
1619142870000|2021-04-23 01:54:30|6083.2|6077.2|6082.9|6076.9|6083.5|6077.5|6082.5|6076.5|0
1619142900000|2021-04-23 01:55:00|6083|6077|6084|6078|6084|6078|6083|6077|0
1619142940000|2021-04-23 01:55:40|6083.4|6077.4|6082|6076|6083.4|6077.4|6082|6076|1
1619142950000|2021-04-23 01:55:50|6082.2|6076.2|6082.2|6076.2|6082.4|6076.4|6082.2|6076.2|0
1619142960000|2021-04-23 01:56:00|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.2|6075.2|1
1619142970000|2021-04-23 01:56:10|6082.2|6076.2|6082.2|6076.2|6082.4|6076.4|6081.7|6075.7|0
1619142980000|2021-04-23 01:56:20|6081.7|6075.7|6081.4|6075.4|6081.7|6075.7|6081.4|6075.4|0
1619142990000|2021-04-23 01:56:30|6081.5|6075.5|6081.2|6075.2|6082.2|6076.2|6081.2|6075.2|0
1619143000000|2021-04-23 01:56:40|6081.9|6075.9|6081.2|6075.2|6082.2|6076.2|6081.2|6075.2|0
1619143010000|2021-04-23 01:56:50|6081|6075|6079.7|6073.7|6081|6075|6079.2|6073.2|1
1619143020000|2021-04-23 01:57:00|6079.2|6073.2|6080.2|6074.2|6080.2|6074.2|6079.2|6073.2|0
1619143040000|2021-04-23 01:57:20|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1619143050000|2021-04-23 01:57:30|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|0
1619143060000|2021-04-23 01:57:40|6080.9|6074.9|6082.4|6076.4|6082.4|6076.4|6080.9|6074.9|0
1619143070000|2021-04-23 01:57:50|6082.2|6076.2|6081.9|6075.9|6082.2|6076.2|6081.9|6075.9|0
1619143080000|2021-04-23 01:58:00|6082.2|6076.2|6082.4|6076.4|6082.4|6076.4|6082.2|6076.2|0
1619143090000|2021-04-23 01:58:10|6082.2|6076.2|6082.2|6076.2|6082.4|6076.4|6082.2|6076.2|0
1619143100000|2021-04-23 01:58:20|6082.7|6076.7|6082.4|6076.4|6082.7|6076.7|6081.9|6075.9|0
1619143110000|2021-04-23 01:58:30|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|0
1619143120000|2021-04-23 01:58:40|6081.5|6075.5|6083.4|6077.4|6083.4|6077.4|6081.5|6075.5|2
1619143140000|2021-04-23 01:59:00|6083|6077|6083|6077|6083|6077|6083|6077|0
1619143150000|2021-04-23 01:59:10|||||||||1
1619143160000|2021-04-23 01:59:20|6083.5|6077.5|6080.2|6074.2|6083.5|6077.5|6080.2|6074.2|5
1619143170000|2021-04-23 01:59:30|6080.7|6074.7|6080.2|6074.2|6080.7|6074.7|6079.5|6073.5|12
1619143200000|2021-04-23 02:00:00|6079.2|6073.2|6077.7|6071.7|6079.2|6073.2|6077.7|6071.7|0
1619143210000|2021-04-23 02:00:10|6077.3|6071.3|6078.2|6072.2|6078.7|6072.7|6077.2|6071.2|0
1619143220000|2021-04-23 02:00:20|6078.7|6072.7|6077.3|6071.3|6078.7|6072.7|6077.3|6071.3|0
1619143230000|2021-04-23 02:00:30|6077.8|6071.8|6078.5|6072.5|6078.5|6072.5|6077.3|6071.3|0
1619143240000|2021-04-23 02:00:40|6077.8|6071.8|6077.8|6071.8|6078.5|6072.5|6077.8|6071.8|0
1619143250000|2021-04-23 02:00:50|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|1
1619143260000|2021-04-23 02:01:00|6077.8|6071.8|6078.2|6072.2|6078.2|6072.2|6077.7|6071.7|0
1619143270000|2021-04-23 02:01:10|6077.3|6071.3|6078.2|6072.2|6078.2|6072.2|6077|6071|0
1619143280000|2021-04-23 02:01:20|6078.3|6072.3|6078.3|6072.3|6079.2|6073.2|6078.3|6072.3|0
1619143290000|2021-04-23 02:01:30|6078.8|6072.8|6078.2|6072.2|6078.8|6072.8|6077.8|6071.8|1
1619143300000|2021-04-23 02:01:40|6078.3|6072.3|6078.3|6072.3|6078.5|6072.5|6078.3|6072.3|0
1619143310000|2021-04-23 02:01:50|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|6078.3|6072.3|0
1619143320000|2021-04-23 02:02:00|6078.3|6072.3|6080.3|6074.3|6080.3|6074.3|6078|6072|0
1619143330000|2021-04-23 02:02:10|6079.8|6073.8|6079.3|6073.3|6079.8|6073.8|6079.3|6073.3|4
1619143340000|2021-04-23 02:02:20|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1619143350000|2021-04-23 02:02:30|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6077.7|6071.7|0
1619143360000|2021-04-23 02:02:40|6077.7|6071.7|6078.2|6072.2|6078.2|6072.2|6077.3|6071.3|0
1619143370000|2021-04-23 02:02:50|6078|6072|6077.3|6071.3|6078|6072|6077.3|6071.3|0
1619143380000|2021-04-23 02:03:00|6077.7|6071.7|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|0
1619143390000|2021-04-23 02:03:10|6077.2|6071.2|6078.2|6072.2|6078.2|6072.2|6077.2|6071.2|1
1619143400000|2021-04-23 02:03:20|6077.8|6071.8|6077.3|6071.3|6077.8|6071.8|6077.3|6071.3|0
1619143410000|2021-04-23 02:03:30|6077|6071|6076|6070|6077|6071|6075.7|6069.7|3
1619143420000|2021-04-23 02:03:40|6076.3|6070.3|6077.3|6071.3|6078.2|6072.2|6076|6070|4
1619143430000|2021-04-23 02:03:50|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077|6071|1
1619143440000|2021-04-23 02:04:00|6077.2|6071.2|6076.7|6070.7|6077.2|6071.2|6076.7|6070.7|0
1619143450000|2021-04-23 02:04:10|6076.5|6070.5|6076.5|6070.5|6076.8|6070.8|6076.5|6070.5|0
1619143500000|2021-04-23 02:05:00|6076|6070|6076.5|6070.5|6076.5|6070.5|6076|6070|0
1619143520000|2021-04-23 02:05:20|6077.5|6071.5|6077.3|6071.3|6077.5|6071.5|6077.3|6071.3|0
1619143530000|2021-04-23 02:05:30|6077.5|6071.5|6076.3|6070.3|6077.8|6071.8|6076.3|6070.3|1
1619143550000|2021-04-23 02:05:50|6076|6070|6076.3|6070.3|6076.3|6070.3|6076|6070|0
1619143560000|2021-04-23 02:06:00|6076|6070|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|1
1619143570000|2021-04-23 02:06:10|6076.8|6070.8|6076.5|6070.5|6076.8|6070.8|6076.3|6070.3|0
1619143580000|2021-04-23 02:06:20|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1619143590000|2021-04-23 02:06:30|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|0
1619143600000|2021-04-23 02:06:40|6075.8|6069.8|6076.5|6070.5|6076.5|6070.5|6075.7|6069.7|1
1619143620000|2021-04-23 02:07:00|6076.3|6070.3|6076.5|6070.5|6076.5|6070.5|6076.3|6070.3|0
1619143630000|2021-04-23 02:07:10|6076|6070|6075.8|6069.8|6076.3|6070.3|6075.8|6069.8|1
1619143650000|2021-04-23 02:07:30|6076|6070|6076.5|6070.5|6076.8|6070.8|6076|6070|0
1619143660000|2021-04-23 02:07:40|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1619143680000|2021-04-23 02:08:00|6076.1|6070.1|6076.3|6070.3|6076.3|6070.3|6075.6|6069.6|3
1619143690000|2021-04-23 02:08:10|6076.5|6070.5|6077|6071|6077|6071|6076.5|6070.5|0
1619143700000|2021-04-23 02:08:20|6078.1|6072.1|6076.1|6070.1|6078.1|6072.1|6075.6|6069.6|6
1619143710000|2021-04-23 02:08:30|6076.5|6070.5|6076|6070|6076.5|6070.5|6075.6|6069.6|1
1619143720000|2021-04-23 02:08:40|6075.6|6069.6|6076|6070|6076|6070|6075.6|6069.6|0
1619143730000|2021-04-23 02:08:50|6076.1|6070.1|6077.3|6071.3|6077.5|6071.5|6076.1|6070.1|2
1619143740000|2021-04-23 02:09:00|6077|6071|6077.3|6071.3|6077.6|6071.6|6077|6071|0
1619143760000|2021-04-23 02:09:20|6078|6072|6077.5|6071.5|6078|6072|6077.5|6071.5|0
1619143770000|2021-04-23 02:09:30|6077.1|6071.1|6077.6|6071.6|6077.6|6071.6|6077.1|6071.1|0
1619143780000|2021-04-23 02:09:40|6078.1|6072.1|6076.1|6070.1|6078.6|6072.6|6076.1|6070.1|4
1619143800000|2021-04-23 02:10:00|6075.8|6069.8|6076.1|6070.1|6076.1|6070.1|6075.8|6069.8|0
1619143810000|2021-04-23 02:10:10|6075.8|6069.8|6075.6|6069.6|6076.1|6070.1|6075.6|6069.6|2
1619143820000|2021-04-23 02:10:20|6075.8|6069.8|6074.8|6068.8|6076.1|6070.1|6074.8|6068.8|1
1619143830000|2021-04-23 02:10:30|6074.3|6068.3|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|0
1619143840000|2021-04-23 02:10:40|6074.3|6068.3|6074.5|6068.5|6075.3|6069.3|6074.3|6068.3|4
1619143850000|2021-04-23 02:10:50|6074.6|6068.6|6073.1|6067.1|6074.6|6068.6|6073.1|6067.1|3
1619143860000|2021-04-23 02:11:00|||||||||2
1619143870000|2021-04-23 02:11:10|||||||||1
1619143900000|2021-04-23 02:11:40|||||||||2
1619143920000|2021-04-23 02:12:00|||||||||4
1619143930000|2021-04-23 02:12:10|||||||||6
1619143940000|2021-04-23 02:12:20|||||||||2
1619143950000|2021-04-23 02:12:30|||||||||8
1619143970000|2021-04-23 02:12:50|||||||||10
1619143980000|2021-04-23 02:13:00|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6
1619143990000|2021-04-23 02:13:10|6073.5|6067.5|6073.6|6067.6|6074|6068|6073.1|6067.1|0
1619144000000|2021-04-23 02:13:20|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|0
1619144010000|2021-04-23 02:13:30|6074.8|6068.8|6076.1|6070.1|6076.1|6070.1|6074.6|6068.6|11
1619144020000|2021-04-23 02:13:40|6075.6|6069.6|6075.1|6069.1|6075.6|6069.6|6074.6|6068.6|1
1619144030000|2021-04-23 02:13:50|6075|6069|6075.5|6069.5|6075.6|6069.6|6075|6069|0
1619144040000|2021-04-23 02:14:00|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1619144050000|2021-04-23 02:14:10|6074.1|6068.1|6073.6|6067.6|6074.1|6068.1|6073.6|6067.6|19
1619144060000|2021-04-23 02:14:20|6073.5|6067.5|6073.6|6067.6|6073.6|6067.6|6073.1|6067.1|0
1619144070000|2021-04-23 02:14:30|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1619144080000|2021-04-23 02:14:40|||||||||4
1619144090000|2021-04-23 02:14:50|||||||||5
1619144100000|2021-04-23 02:15:00|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1619144110000|2021-04-23 02:15:10|6074.5|6068.5|6074.1|6068.1|6074.5|6068.5|6074.1|6068.1|0
1619144120000|2021-04-23 02:15:20|6073.6|6067.6|6073.1|6067.1|6073.6|6067.6|6073.1|6067.1|1
1619144140000|2021-04-23 02:15:40|||||||||8
1619144160000|2021-04-23 02:16:00|6072.8|6066.8|6069.6|6063.6|6072.8|6066.8|6069.6|6063.6|5
1619144170000|2021-04-23 02:16:10|6069.1|6063.1|6068.6|6062.6|6069.6|6063.6|6068.6|6062.6|3
1619144180000|2021-04-23 02:16:20|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|2
1619144190000|2021-04-23 02:16:30|6067.3|6061.3|6067.9|6061.9|6067.9|6061.9|6067.3|6061.3|0
1619144200000|2021-04-23 02:16:40|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1619144210000|2021-04-23 02:16:50|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|3
1619144220000|2021-04-23 02:17:00|6069.3|6063.3|6070.4|6064.4|6070.8|6064.8|6069.1|6063.1|0
1619144230000|2021-04-23 02:17:10|6070.8|6064.8|6070.4|6064.4|6070.9|6064.9|6069.9|6063.9|0
1619144240000|2021-04-23 02:17:20|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|0
1619144250000|2021-04-23 02:17:30|6070.4|6064.4|6071.4|6065.4|6071.4|6065.4|6070.4|6064.4|0
1619144270000|2021-04-23 02:17:50|6071.1|6065.1|6072.3|6066.3|6072.3|6066.3|6070.8|6064.8|0
1619144280000|2021-04-23 02:18:00|6071.9|6065.9|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|0
1619144290000|2021-04-23 02:18:10|6071.6|6065.6|6071.4|6065.4|6071.6|6065.6|6071.3|6065.3|0
1619144300000|2021-04-23 02:18:20|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1619144320000|2021-04-23 02:18:40|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1619144330000|2021-04-23 02:18:50|6070.8|6064.8|6070.4|6064.4|6070.8|6064.8|6070.4|6064.4|0
1619144350000|2021-04-23 02:19:10|6070.8|6064.8|6070.6|6064.6|6071.3|6065.3|6070.6|6064.6|0
1619144360000|2021-04-23 02:19:20|6070.9|6064.9|6068.9|6062.9|6071.6|6065.6|6068.9|6062.9|1
1619144380000|2021-04-23 02:19:40|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|1
1619144390000|2021-04-23 02:19:50|6068.9|6062.9|6067.9|6061.9|6068.9|6062.9|6067.9|6061.9|1
1619144400000|2021-04-23 02:20:00|6068.1|6062.1|6069.4|6063.4|6069.4|6063.4|6067.4|6061.4|1
1619144440000|2021-04-23 02:20:40|6070.1|6064.1|6070.4|6064.4|6070.4|6064.4|6070.1|6064.1|0
1619144460000|2021-04-23 02:21:00|6070.8|6064.8|6070.4|6064.4|6070.8|6064.8|6070.4|6064.4|0
1619144470000|2021-04-23 02:21:10|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1619144480000|2021-04-23 02:21:20|6069.6|6063.6|6068.8|6062.8|6069.6|6063.6|6068.8|6062.8|1
1619144490000|2021-04-23 02:21:30|6068.1|6062.1|6068.4|6062.4|6068.4|6062.4|6068.1|6062.1|0
1619144500000|2021-04-23 02:21:40|6067.9|6061.9|6066.6|6060.6|6067.9|6061.9|6066.4|6060.4|1
1619144510000|2021-04-23 02:21:50|6066.4|6060.4|6065.4|6059.4|6066.4|6060.4|6064.9|6058.9|0
1619144520000|2021-04-23 02:22:00|6065.3|6059.3|6065.1|6059.1|6065.9|6059.9|6064.9|6058.9|0
1619144530000|2021-04-23 02:22:10|6064.8|6058.8|6064.6|6058.6|6064.9|6058.9|6064.6|6058.6|0
1619144540000|2021-04-23 02:22:20|6064.1|6058.1|6065.6|6059.6|6065.6|6059.6|6064.1|6058.1|1
1619144580000|2021-04-23 02:23:00|6067.1|6061.1|6067.1|6061.1|6068.1|6062.1|6067.1|6061.1|0
1619144590000|2021-04-23 02:23:10|6066.9|6060.9|6068.1|6062.1|6068.1|6062.1|6066.9|6060.9|1
1619144600000|2021-04-23 02:23:20|6064.2|6058.2|6064.4|6058.4|6064.4|6058.4|6063.7|6057.7|6
1619144610000|2021-04-23 02:23:30|6063.9|6057.9|6063.9|6057.9|6064.4|6058.4|6063.7|6057.7|9
1619144620000|2021-04-23 02:23:40|6064.1|6058.1|6064.4|6058.4|6064.4|6058.4|6063.9|6057.9|1
1619144630000|2021-04-23 02:23:50|6065.6|6059.6|6067.1|6061.1|6067.2|6061.2|6065.6|6059.6|5
1619144640000|2021-04-23 02:24:00|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|0
1619144650000|2021-04-23 02:24:10|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|0
1619144670000|2021-04-23 02:24:30|6066.9|6060.9|6064.7|6058.7|6066.9|6060.9|6064.7|6058.7|0
1619144680000|2021-04-23 02:24:40|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|0
1619144690000|2021-04-23 02:24:50|6065.9|6059.9|6066.4|6060.4|6066.4|6060.4|6065.9|6059.9|0
1619144700000|2021-04-23 02:25:00|6066.1|6060.1|6065.9|6059.9|6066.9|6060.9|6065.9|6059.9|0
1619144710000|2021-04-23 02:25:10|6065.2|6059.2|6065.7|6059.7|6065.7|6059.7|6065.2|6059.2|0
1619144720000|2021-04-23 02:25:20|6064.9|6058.9|6065.7|6059.7|6065.7|6059.7|6064.9|6058.9|0
1619144740000|2021-04-23 02:25:40|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|3
1619144750000|2021-04-23 02:25:50|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|0
1619144760000|2021-04-23 02:26:00|6065.1|6059.1|6064.6|6058.6|6065.7|6059.7|6064.6|6058.6|0
1619144770000|2021-04-23 02:26:10|6064.1|6058.1|6064.6|6058.6|6064.6|6058.6|6063.7|6057.7|0
1619144780000|2021-04-23 02:26:20|6064.7|6058.7|6063.9|6057.9|6065.1|6059.1|6063.9|6057.9|1
1619144790000|2021-04-23 02:26:30|6063.7|6057.7|6063.9|6057.9|6063.9|6057.9|6063.4|6057.4|0
1619144810000|2021-04-23 02:26:50|6063.1|6057.1|6063.4|6057.4|6063.4|6057.4|6062.2|6056.2|3
1619144820000|2021-04-23 02:27:00|6064.4|6058.4|6064.9|6058.9|6064.9|6058.9|6064.4|6058.4|2
1619144830000|2021-04-23 02:27:10|6065.2|6059.2|6065.6|6059.6|6065.6|6059.6|6065.2|6059.2|0
1619144850000|2021-04-23 02:27:30|6065.9|6059.9|6064.9|6058.9|6065.9|6059.9|6064.7|6058.7|0
1619144910000|2021-04-23 02:28:30|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|0
1619144920000|2021-04-23 02:28:40|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|6064.9|6058.9|0
1619144940000|2021-04-23 02:29:00|6065.6|6059.6|6066.9|6060.9|6066.9|6060.9|6065.6|6059.6|0
1619144950000|2021-04-23 02:29:10|6067.2|6061.2|6066.7|6060.7|6067.2|6061.2|6066.7|6060.7|0
1619144970000|2021-04-23 02:29:30|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|0
1619145000000|2021-04-23 02:30:00|6066.2|6060.2|6064.6|6058.6|6066.2|6060.2|6064.6|6058.6|0
1619145010000|2021-04-23 02:30:10|6065.4|6059.4|6066.6|6060.6|6066.6|6060.6|6065.4|6059.4|3
1619145020000|2021-04-23 02:30:20|6066.9|6060.9|6068.7|6062.7|6068.7|6062.7|6066.6|6060.6|2
1619145030000|2021-04-23 02:30:30|6069.6|6063.6|6069.7|6063.7|6069.7|6063.7|6069.6|6063.6|0
1619145040000|2021-04-23 02:30:40|6070.1|6064.1|6070.2|6064.2|6070.7|6064.7|6070.1|6064.1|0
1619145050000|2021-04-23 02:30:50|6070.4|6064.4|6070.7|6064.7|6070.9|6064.9|6069.2|6063.2|0
1619145070000|2021-04-23 02:31:10|6070.6|6064.6|6069.6|6063.6|6070.6|6064.6|6069.6|6063.6|0
1619145080000|2021-04-23 02:31:20|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.6|6063.6|0
1619145090000|2021-04-23 02:31:30|6070.2|6064.2|6071.7|6065.7|6071.7|6065.7|6070.2|6064.2|0
1619145100000|2021-04-23 02:31:40|6071.4|6065.4|6071.2|6065.2|6071.4|6065.4|6071.2|6065.2|0
1619145110000|2021-04-23 02:31:50|6071.7|6065.7|6072.2|6066.2|6072.5|6066.5|6071.7|6065.7|0
1619145120000|2021-04-23 02:32:00|6072.5|6066.5|6071.9|6065.9|6072.5|6066.5|6071.9|6065.9|0
1619145130000|2021-04-23 02:32:10|6071.5|6065.5|6068.7|6062.7|6071.5|6065.5|6068.2|6062.2|1
1619145140000|2021-04-23 02:32:20|6069.9|6063.9|6069.7|6063.7|6069.9|6063.9|6069.4|6063.4|1
1619145150000|2021-04-23 02:32:30|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1619145160000|2021-04-23 02:32:40|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|0
1619145170000|2021-04-23 02:32:50|6069.2|6063.2|6069.4|6063.4|6069.4|6063.4|6069.2|6063.2|0
1619145180000|2021-04-23 02:33:00|6068.9|6062.9|6069.4|6063.4|6069.4|6063.4|6068.9|6062.9|0
1619145190000|2021-04-23 02:33:10|6068.7|6062.7|6067.7|6061.7|6068.7|6062.7|6067.7|6061.7|0
1619145200000|2021-04-23 02:33:20|6068.4|6062.4|6069.4|6063.4|6069.4|6063.4|6068.4|6062.4|0
1619145210000|2021-04-23 02:33:30|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6069.9|6063.9|0
1619145220000|2021-04-23 02:33:40|6071|6065|6071.7|6065.7|6071.9|6065.9|6071|6065|0
1619145230000|2021-04-23 02:33:50|6071.9|6065.9|6071.9|6065.9|6072.2|6066.2|6071.9|6065.9|0
1619145240000|2021-04-23 02:34:00|6072.5|6066.5|6072.7|6066.7|6072.7|6066.7|6072.5|6066.5|0
1619145250000|2021-04-23 02:34:10|6072.9|6066.9|6073.2|6067.2|6073.7|6067.7|6072.9|6066.9|2
1619145260000|2021-04-23 02:34:20|6073.5|6067.5|6073.7|6067.7|6073.7|6067.7|6073.5|6067.5|0
1619145270000|2021-04-23 02:34:30|6073.2|6067.2|6073.9|6067.9|6073.9|6067.9|6073.2|6067.2|1
1619145280000|2021-04-23 02:34:40|6073.7|6067.7|6072.9|6066.9|6073.7|6067.7|6072.9|6066.9|0
1619145290000|2021-04-23 02:34:50|6073.2|6067.2|6073.5|6067.5|6073.5|6067.5|6073.2|6067.2|1
1619145300000|2021-04-23 02:35:00|6074.2|6068.2|6075.9|6069.9|6075.9|6069.9|6074.2|6068.2|1
1619145310000|2021-04-23 02:35:10|6075.7|6069.7|6074.4|6068.4|6075.7|6069.7|6074.4|6068.4|0
1619145320000|2021-04-23 02:35:20|6074.2|6068.2|6074.4|6068.4|6074.4|6068.4|6074.2|6068.2|0
1619145330000|2021-04-23 02:35:30|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1619145340000|2021-04-23 02:35:40|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|0
1619145350000|2021-04-23 02:35:50|6074.7|6068.7|6075.2|6069.2|6075.2|6069.2|6074.7|6068.7|0
1619145360000|2021-04-23 02:36:00|6074.7|6068.7|6075.4|6069.4|6075.7|6069.7|6074.7|6068.7|0
1619145370000|2021-04-23 02:36:10|6075.2|6069.2|6074.9|6068.9|6075.2|6069.2|6074.9|6068.9|0
1619145380000|2021-04-23 02:36:20|6074.7|6068.7|6073.7|6067.7|6074.7|6068.7|6073.2|6067.2|0
1619145400000|2021-04-23 02:36:40|6073.5|6067.5|6074.2|6068.2|6074.2|6068.2|6073.2|6067.2|0
1619145410000|2021-04-23 02:36:50|6074|6068|6073.7|6067.7|6074|6068|6073.7|6067.7|0
1619145420000|2021-04-23 02:37:00|6074|6068|6075.4|6069.4|6075.4|6069.4|6074|6068|2
1619145430000|2021-04-23 02:37:10|6075|6069|6074.4|6068.4|6075|6069|6074.4|6068.4|2
1619145440000|2021-04-23 02:37:20|6074.9|6068.9|6074.4|6068.4|6074.9|6068.9|6074.4|6068.4|0
1619145450000|2021-04-23 02:37:30|6074.2|6068.2|6074.7|6068.7|6074.7|6068.7|6073.9|6067.9|0
1619145460000|2021-04-23 02:37:40|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|0
1619145480000|2021-04-23 02:38:00|6074.5|6068.5|6073.7|6067.7|6074.5|6068.5|6073.2|6067.2|0
1619145490000|2021-04-23 02:38:10|6074.7|6068.7|6074.2|6068.2|6074.7|6068.7|6074.2|6068.2|0
1619145510000|2021-04-23 02:38:30|6074.5|6068.5|6071.4|6065.4|6075|6069|6071.4|6065.4|0
1619145520000|2021-04-23 02:38:40|6071.7|6065.7|6068.7|6062.7|6071.7|6065.7|6068.7|6062.7|1
1619145540000|2021-04-23 02:39:00|6069|6063|6067|6061|6069.2|6063.2|6067|6061|14
1619145550000|2021-04-23 02:39:10|6067.4|6061.4|6067|6061|6067.4|6061.4|6067|6061|14
1619145560000|2021-04-23 02:39:20|6068.4|6062.4|6068|6062|6068.4|6062.4|6067.4|6061.4|2
1619145580000|2021-04-23 02:39:40|6067.4|6061.4|6070.2|6064.2|6070.9|6064.9|6067.4|6061.4|0
1619145590000|2021-04-23 02:39:50|6069.7|6063.7|6069.9|6063.9|6070.2|6064.2|6069.7|6063.7|0
1619145600000|2021-04-23 02:40:00|6069.8|6063.8|6068.3|6062.3|6069.8|6063.8|6068|6062|1
1619145610000|2021-04-23 02:40:10|6068.8|6062.8|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|0
1619145620000|2021-04-23 02:40:20|6067.8|6061.8|6067.5|6061.5|6067.8|6061.8|6067.5|6061.5|0
1619145630000|2021-04-23 02:40:30|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1619145640000|2021-04-23 02:40:40|6068|6062|6069.3|6063.3|6069.3|6063.3|6067.5|6061.5|0
1619145650000|2021-04-23 02:40:50|6068.3|6062.3|6067.8|6061.8|6068.3|6062.3|6067.8|6061.8|0
1619145660000|2021-04-23 02:41:00|6068|6062|6066.8|6060.8|6068.3|6062.3|6066.8|6060.8|1
1619145670000|2021-04-23 02:41:10|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|0
1619145680000|2021-04-23 02:41:20|6066.8|6060.8|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|0
1619145690000|2021-04-23 02:41:30|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1619145720000|2021-04-23 02:42:00|6066.3|6060.3|6066.7|6060.7|6066.7|6060.7|6066.3|6060.3|0
1619145730000|2021-04-23 02:42:10|6067|6061|6065.5|6059.5|6067.5|6061.5|6065.5|6059.5|1
1619145740000|2021-04-23 02:42:20|6064.5|6058.5|6064.3|6058.3|6064.5|6058.5|6064|6058|1
1619145750000|2021-04-23 02:42:30|6064|6058|6063.3|6057.3|6064|6058|6063.3|6057.3|1
1619145760000|2021-04-23 02:42:40|6062.3|6056.3|6063.2|6057.2|6063.2|6057.2|6062|6056|1
1619145770000|2021-04-23 02:42:50|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6061.5|6055.5|0
1619145780000|2021-04-23 02:43:00|6062.5|6056.5|6062.5|6056.5|6062.8|6056.8|6062.5|6056.5|1
1619145790000|2021-04-23 02:43:10|6062.2|6056.2|6062.2|6056.2|6062.3|6056.3|6061.8|6055.8|0
1619145800000|2021-04-23 02:43:20|6061.7|6055.7|6062.2|6056.2|6062.2|6056.2|6061.7|6055.7|2
1619145810000|2021-04-23 02:43:30|6061.2|6055.2|6061.7|6055.7|6062.2|6056.2|6061.2|6055.2|0
1619145830000|2021-04-23 02:43:50|6062.3|6056.3|6062.7|6056.7|6062.8|6056.8|6062.3|6056.3|1
1619145840000|2021-04-23 02:44:00|6062.8|6056.8|6062.5|6056.5|6062.8|6056.8|6062|6056|0
1619145850000|2021-04-23 02:44:10|6061.5|6055.5|6062.8|6056.8|6062.8|6056.8|6061.5|6055.5|0
1619145860000|2021-04-23 02:44:20|6063.7|6057.7|6063.5|6057.5|6063.7|6057.7|6063.5|6057.5|0
1619145880000|2021-04-23 02:44:40|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1619145890000|2021-04-23 02:44:50|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|0
1619145900000|2021-04-23 02:45:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1619145910000|2021-04-23 02:45:10|6063.5|6057.5|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|0
1619145920000|2021-04-23 02:45:20|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1619145930000|2021-04-23 02:45:30|6061.7|6055.7|6061.5|6055.5|6061.7|6055.7|6061.5|6055.5|3
1619145940000|2021-04-23 02:45:40|6060.5|6054.5|6060.2|6054.2|6060.7|6054.7|6059.3|6053.3|1
1619145950000|2021-04-23 02:45:50|6059.3|6053.3|6060.8|6054.8|6060.8|6054.8|6059.3|6053.3|7
1619145960000|2021-04-23 02:46:00|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|1
1619145970000|2021-04-23 02:46:10|6058.7|6052.7|6059.5|6053.5|6060|6054|6058.3|6052.3|43
1619145980000|2021-04-23 02:46:20|6059.8|6053.8|6060.5|6054.5|6061.5|6055.5|6059.8|6053.8|0
1619145990000|2021-04-23 02:46:30|6060|6054|6059.3|6053.3|6060|6054|6058.3|6052.3|1
1619146000000|2021-04-23 02:46:40|6059|6053|6060.2|6054.2|6060.2|6054.2|6059|6053|0
1619146010000|2021-04-23 02:46:50|6060|6054|6060|6054|6060|6054|6060|6054|1
1619146020000|2021-04-23 02:47:00|6059.7|6053.7|6058.8|6052.8|6059.7|6053.7|6058.8|6052.8|1
1619146030000|2021-04-23 02:47:10|6058.3|6052.3|6058|6052|6058.3|6052.3|6058|6052|6
1619146040000|2021-04-23 02:47:20|6057.5|6051.5|6057.8|6051.8|6058.3|6052.3|6057.5|6051.5|3
1619146050000|2021-04-23 02:47:30|6058.3|6052.3|6059.6|6053.6|6059.6|6053.6|6058.3|6052.3|0
1619146060000|2021-04-23 02:47:40|6060.1|6054.1|6062.1|6056.1|6062.1|6056.1|6060.1|6054.1|0
1619146070000|2021-04-23 02:47:50|6062.6|6056.6|6062.6|6056.6|6063.1|6057.1|6062.6|6056.6|0
1619146080000|2021-04-23 02:48:00|6062.3|6056.3|6062.6|6056.6|6062.8|6056.8|6062.1|6056.1|0
1619146090000|2021-04-23 02:48:10|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1619146100000|2021-04-23 02:48:20|6061.3|6055.3|6060.6|6054.6|6061.3|6055.3|6060.3|6054.3|0
1619146110000|2021-04-23 02:48:30|6060.1|6054.1|6057.6|6051.6|6060.1|6054.1|6057.3|6051.3|1
1619146120000|2021-04-23 02:48:40|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|3
1619146130000|2021-04-23 02:48:50|6059|6053|6061.3|6055.3|6061.3|6055.3|6059|6053|0
1619146140000|2021-04-23 02:49:00|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1619146150000|2021-04-23 02:49:10|6061.8|6055.8|6061.8|6055.8|6062.1|6056.1|6061.6|6055.6|0
1619146160000|2021-04-23 02:49:20|6062.3|6056.3|6062.5|6056.5|6062.5|6056.5|6062|6056|9
1619146170000|2021-04-23 02:49:30|6062.3|6056.3|6061.6|6055.6|6062.3|6056.3|6061.5|6055.5|0
1619146180000|2021-04-23 02:49:40|6061.5|6055.5|6060.1|6054.1|6061.6|6055.6|6060.1|6054.1|0
1619146190000|2021-04-23 02:49:50|6060.5|6054.5|6062|6056|6062|6056|6060.1|6054.1|0
1619146200000|2021-04-23 02:50:00|6061.6|6055.6|6062.5|6056.5|6062.5|6056.5|6061.6|6055.6|0
1619146210000|2021-04-23 02:50:10|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1619146220000|2021-04-23 02:50:20|6061.8|6055.8|6060.8|6054.8|6061.8|6055.8|6060.8|6054.8|1
1619146230000|2021-04-23 02:50:30|6060.3|6054.3|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|1
1619146240000|2021-04-23 02:50:40|6059.6|6053.6|6059.8|6053.8|6059.8|6053.8|6059.6|6053.6|0
1619146250000|2021-04-23 02:50:50|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|6059.3|6053.3|0
1619146260000|2021-04-23 02:51:00|6059.8|6053.8|6060.5|6054.5|6060.5|6054.5|6059.8|6053.8|1
1619146270000|2021-04-23 02:51:10|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|0
1619146280000|2021-04-23 02:51:20|6060.8|6054.8|6060.8|6054.8|6061.6|6055.6|6060.6|6054.6|0
1619146300000|2021-04-23 02:51:40|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|0
1619146310000|2021-04-23 02:51:50|6061.3|6055.3|6062.1|6056.1|6062.1|6056.1|6061.3|6055.3|0
1619146320000|2021-04-23 02:52:00|6061.8|6055.8|6062.6|6056.6|6063.5|6057.5|6061.3|6055.3|2
1619146330000|2021-04-23 02:52:10|6062.1|6056.1|6061.8|6055.8|6062.5|6056.5|6061.8|6055.8|0
1619146340000|2021-04-23 02:52:20|6060.6|6054.6|6061.3|6055.3|6061.3|6055.3|6060.1|6054.1|1
1619146350000|2021-04-23 02:52:30|6061.1|6055.1|6060.1|6054.1|6061.1|6055.1|6060.1|6054.1|0
1619146360000|2021-04-23 02:52:40|6059.5|6053.5|6059.1|6053.1|6059.8|6053.8|6059.1|6053.1|1
1619146370000|2021-04-23 02:52:50|6058.3|6052.3|6058.3|6052.3|6058.6|6052.6|6058.3|6052.3|0
1619146380000|2021-04-23 02:53:00|6058.1|6052.1|6058|6052|6058.1|6052.1|6055.6|6049.6|0
1619146390000|2021-04-23 02:53:10|6057.6|6051.6|6058.1|6052.1|6058.1|6052.1|6057.6|6051.6|0
1619146400000|2021-04-23 02:53:20|6056.3|6050.3|6056.3|6050.3|6056.5|6050.5|6056.3|6050.3|4
1619146410000|2021-04-23 02:53:30|6054.8|6048.8|6055.1|6049.1|6055.1|6049.1|6054.8|6048.8|1
1619146420000|2021-04-23 02:53:40|6054.5|6048.5|6055.1|6049.1|6055.1|6049.1|6054.5|6048.5|0
1619146430000|2021-04-23 02:53:50|6054.6|6048.6|6055.3|6049.3|6055.3|6049.3|6054.6|6048.6|1
1619146440000|2021-04-23 02:54:00|6054.5|6048.5|6054.8|6048.8|6055.1|6049.1|6054.5|6048.5|3
1619146450000|2021-04-23 02:54:10|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|13
1619146470000|2021-04-23 02:54:30|6054.8|6048.8|6055.8|6049.8|6056|6050|6054.8|6048.8|0
1619146480000|2021-04-23 02:54:40|6055|6049|6054.1|6048.1|6055|6049|6054|6048|1
1619146490000|2021-04-23 02:54:50|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1619146500000|2021-04-23 02:55:00|6054.8|6048.8|6054.5|6048.5|6054.8|6048.8|6054.5|6048.5|0
1619146530000|2021-04-23 02:55:30|6054.8|6048.8|6055.3|6049.3|6055.5|6049.5|6054.5|6048.5|0
1619146550000|2021-04-23 02:55:50|6055|6049|6055.3|6049.3|6055.8|6049.8|6054.8|6048.8|1
1619146560000|2021-04-23 02:56:00|6055.4|6049.4|6056.8|6050.8|6056.8|6050.8|6055.3|6049.3|0
1619146570000|2021-04-23 02:56:10|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|6056.8|6050.8|0
1619146580000|2021-04-23 02:56:20|6056.8|6050.8|6057.3|6051.3|6057.6|6051.6|6056.8|6050.8|2
1619146590000|2021-04-23 02:56:30|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1619146600000|2021-04-23 02:56:40|6058.4|6052.4|6061.3|6055.3|6061.3|6055.3|6058.4|6052.4|0
1619146610000|2021-04-23 02:56:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1619146620000|2021-04-23 02:57:00|6060.9|6054.9|6061.3|6055.3|6061.8|6055.8|6060.9|6054.9|0
1619146630000|2021-04-23 02:57:10|6061.4|6055.4|6061.3|6055.3|6061.4|6055.4|6060.9|6054.9|0
1619146640000|2021-04-23 02:57:20|6061.6|6055.6|6060.3|6054.3|6062.3|6056.3|6060.1|6054.1|0
1619146660000|2021-04-23 02:57:40|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1619146670000|2021-04-23 02:57:50|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1619146680000|2021-04-23 02:58:00|6061.4|6055.4|6061.8|6055.8|6062.3|6056.3|6061.3|6055.3|0
1619146690000|2021-04-23 02:58:10|6062.3|6056.3|6063.9|6057.9|6063.9|6057.9|6062.3|6056.3|4
1619146700000|2021-04-23 02:58:20|6064.3|6058.3|6063.1|6057.1|6064.4|6058.4|6063.1|6057.1|1
1619146710000|2021-04-23 02:58:30|6063.9|6057.9|6065.3|6059.3|6065.3|6059.3|6063.9|6057.9|2
1619146720000|2021-04-23 02:58:40|6064.9|6058.9|6064.6|6058.6|6064.9|6058.9|6064.6|6058.6|0
1619146730000|2021-04-23 02:58:50|6064.3|6058.3|6064.6|6058.6|6064.6|6058.6|6063.1|6057.1|0
1619146740000|2021-04-23 02:59:00|6063.6|6057.6|6063.8|6057.8|6064.6|6058.6|6063.6|6057.6|0
1619146750000|2021-04-23 02:59:10|6063.9|6057.9|6063.8|6057.8|6063.9|6057.9|6063.8|6057.8|0
1619146760000|2021-04-23 02:59:20|6063.4|6057.4|6062.6|6056.6|6063.4|6057.4|6062.6|6056.6|0
1619146770000|2021-04-23 02:59:30|6062.8|6056.8|6063.6|6057.6|6063.6|6057.6|6062.8|6056.8|0
1619146800000|2021-04-23 03:00:00|6063.9|6057.9|6063.8|6057.8|6064.6|6058.6|6063.8|6057.8|0
1619146810000|2021-04-23 03:00:10|6064.3|6058.3|6065.4|6059.4|6065.4|6059.4|6064.3|6058.3|0
1619146820000|2021-04-23 03:00:20|6065.6|6059.6|6063.1|6057.1|6065.6|6059.6|6062.3|6056.3|7
1619146840000|2021-04-23 03:00:40|6063.8|6057.8|6066.6|6060.6|6067.6|6061.6|6063.8|6057.8|17
1619146850000|2021-04-23 03:00:50|6067.3|6061.3|6065.8|6059.8|6067.8|6061.8|6065.8|6059.8|2
1619146860000|2021-04-23 03:01:00|6065.9|6059.9|6066.8|6060.8|6066.8|6060.8|6065.8|6059.8|0
1619146870000|2021-04-23 03:01:10|6066.3|6060.3|6065.9|6059.9|6066.3|6060.3|6065.9|6059.9|0
1619146880000|2021-04-23 03:01:20|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|0
1619146890000|2021-04-23 03:01:30|6067.9|6061.9|6068.3|6062.3|6068.3|6062.3|6067.9|6061.9|0
1619146900000|2021-04-23 03:01:40|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1619146910000|2021-04-23 03:01:50|6068.8|6062.8|6067.8|6061.8|6068.9|6062.9|6067.8|6061.8|0
1619146920000|2021-04-23 03:02:00|6067.9|6061.9|6068.9|6062.9|6068.9|6062.9|6067.9|6061.9|0
1619146930000|2021-04-23 03:02:10|6068.8|6062.8|6068.9|6062.9|6068.9|6062.9|6067.9|6061.9|0
1619146940000|2021-04-23 03:02:20|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1619146950000|2021-04-23 03:02:30|6068.9|6062.9|6068.9|6062.9|6069.3|6063.3|6068.9|6062.9|0
1619146960000|2021-04-23 03:02:40|6069.3|6063.3|6068.9|6062.9|6069.3|6063.3|6068.9|6062.9|0
1619146970000|2021-04-23 03:02:50|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.8|6063.8|0
1619146980000|2021-04-23 03:03:00|6070.4|6064.4|6070.9|6064.9|6071.3|6065.3|6070.4|6064.4|0
1619146990000|2021-04-23 03:03:10|6070.8|6064.8|6070.9|6064.9|6070.9|6064.9|6070.8|6064.8|2
1619147000000|2021-04-23 03:03:20|6071.2|6065.2|6070.9|6064.9|6071.2|6065.2|6070.9|6064.9|0
1619147010000|2021-04-23 03:03:30|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.2|6064.2|0
1619147020000|2021-04-23 03:03:40|6070.1|6064.1|6068.6|6062.6|6070.1|6064.1|6067.7|6061.7|1
1619147030000|2021-04-23 03:03:50|6068.2|6062.2|6067.7|6061.7|6068.2|6062.2|6067.7|6061.7|0
1619147040000|2021-04-23 03:04:00|6068.6|6062.6|6069.6|6063.6|6069.7|6063.7|6068.6|6062.6|0
1619147050000|2021-04-23 03:04:10|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1619147070000|2021-04-23 03:04:30|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1619147080000|2021-04-23 03:04:40|6068.7|6062.7|6066.7|6060.7|6068.7|6062.7|6066.7|6060.7|1
1619147100000|2021-04-23 03:05:00|6066.4|6060.4|6065.7|6059.7|6066.4|6060.4|6065.7|6059.7|0
1619147110000|2021-04-23 03:05:10|6065.4|6059.4|6065.6|6059.6|6065.6|6059.6|6065.4|6059.4|0
1619147120000|2021-04-23 03:05:20|6065.1|6059.1|6063.6|6057.6|6065.1|6059.1|6063.6|6057.6|0
1619147130000|2021-04-23 03:05:30|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1619147140000|2021-04-23 03:05:40|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|0
1619147150000|2021-04-23 03:05:50|6062.1|6056.1|6061.4|6055.4|6062.1|6056.1|6061.4|6055.4|0
1619147160000|2021-04-23 03:06:00|6061.6|6055.6|6062.6|6056.6|6062.6|6056.6|6061.6|6055.6|0
1619147170000|2021-04-23 03:06:10|6062.1|6056.1|6062.7|6056.7|6062.7|6056.7|6061.7|6055.7|0
1619147180000|2021-04-23 03:06:20|6063.1|6057.1|6063.7|6057.7|6063.7|6057.7|6063.1|6057.1|0
1619147190000|2021-04-23 03:06:30|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|0
1619147200000|2021-04-23 03:06:40|6062.2|6056.2|6061.7|6055.7|6062.2|6056.2|6061.6|6055.6|0
1619147220000|2021-04-23 03:07:00|6063.2|6057.2|6062.6|6056.6|6063.6|6057.6|6062.6|6056.6|0
1619147230000|2021-04-23 03:07:10|6062.7|6056.7|6061.9|6055.9|6062.7|6056.7|6061.9|6055.9|0
1619147240000|2021-04-23 03:07:20|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|0
1619147260000|2021-04-23 03:07:40|6062.9|6056.9|6061.9|6055.9|6062.9|6056.9|6061.9|6055.9|1
1619147270000|2021-04-23 03:07:50|6062.6|6056.6|6062.7|6056.7|6062.7|6056.7|6062.6|6056.6|0
1619147280000|2021-04-23 03:08:00|6063.2|6057.2|6062.9|6056.9|6063.2|6057.2|6062.9|6056.9|0
1619147310000|2021-04-23 03:08:30|6062.7|6056.7|6062.2|6056.2|6062.7|6056.7|6062.2|6056.2|0
1619147320000|2021-04-23 03:08:40|6061.9|6055.9|6062.6|6056.6|6062.6|6056.6|6061.9|6055.9|0
1619147330000|2021-04-23 03:08:50|6062.7|6056.7|6062.6|6056.6|6062.7|6056.7|6062.6|6056.6|0
1619147340000|2021-04-23 03:09:00|6062.7|6056.7|6063.6|6057.6|6063.6|6057.6|6062.7|6056.7|0
1619147350000|2021-04-23 03:09:10|6064.6|6058.6|6064.6|6058.6|6065.1|6059.1|6064.6|6058.6|0
1619147370000|2021-04-23 03:09:30|6065.2|6059.2|6066.1|6060.1|6066.1|6060.1|6065.2|6059.2|0
1619147380000|2021-04-23 03:09:40|6066.4|6060.4|6066.9|6060.9|6066.9|6060.9|6066.4|6060.4|0
1619147390000|2021-04-23 03:09:50|6066.4|6060.4|6067.7|6061.7|6067.7|6061.7|6066.4|6060.4|0
1619147400000|2021-04-23 03:10:00|6066.7|6060.7|6065.9|6059.9|6066.7|6060.7|6065.9|6059.9|0
1619147420000|2021-04-23 03:10:20|6065.2|6059.2|6064.9|6058.9|6065.2|6059.2|6064.9|6058.9|0
1619147430000|2021-04-23 03:10:30|6064.4|6058.4|6063.9|6057.9|6064.4|6058.4|6063.9|6057.9|0
1619147450000|2021-04-23 03:10:50|6063.6|6057.6|6062.9|6056.9|6063.6|6057.6|6062.9|6056.9|0
1619147460000|2021-04-23 03:11:00|6062.2|6056.2|6061.9|6055.9|6062.2|6056.2|6061.9|6055.9|0
1619147470000|2021-04-23 03:11:10|6063.2|6057.2|6063.9|6057.9|6063.9|6057.9|6063.2|6057.2|0
1619147480000|2021-04-23 03:11:20|6063.7|6057.7|6063.2|6057.2|6064.2|6058.2|6063.2|6057.2|0
1619147490000|2021-04-23 03:11:30|6062.2|6056.2|6062.9|6056.9|6062.9|6056.9|6062.2|6056.2|0
1619147500000|2021-04-23 03:11:40|6062.4|6056.4|6062.2|6056.2|6062.4|6056.4|6062.2|6056.2|0
1619147520000|2021-04-23 03:12:00|6061.9|6055.9|6061.7|6055.7|6061.9|6055.9|6061.4|6055.4|2
1619147530000|2021-04-23 03:12:10|6060.9|6054.9|6061.7|6055.7|6061.7|6055.7|6060.9|6054.9|0
1619147550000|2021-04-23 03:12:30|6061.5|6055.5|6061.2|6055.2|6061.5|6055.5|6060.5|6054.5|0
1619147560000|2021-04-23 03:12:40|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|0
1619147570000|2021-04-23 03:12:50|6060.7|6054.7|6059.5|6053.5|6060.7|6054.7|6059.5|6053.5|0
1619147580000|2021-04-23 03:13:00|6059.7|6053.7|6061.4|6055.4|6061.4|6055.4|6059.7|6053.7|0
1619147590000|2021-04-23 03:13:10|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1619147600000|2021-04-23 03:13:20|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1619147610000|2021-04-23 03:13:30|6061.5|6055.5|6061.5|6055.5|6062|6056|6061.5|6055.5|0
1619147620000|2021-04-23 03:13:40|6061.9|6055.9|6061.4|6055.4|6061.9|6055.9|6061.4|6055.4|0
1619147630000|2021-04-23 03:13:50|6061|6055|6061.4|6055.4|6061.4|6055.4|6061|6055|0
1619147640000|2021-04-23 03:14:00|6060.9|6054.9|6060.4|6054.4|6060.9|6054.9|6060.4|6054.4|0
1619147650000|2021-04-23 03:14:10|6060.5|6054.5|6062|6056|6062|6056|6060.4|6054.4|0
1619147660000|2021-04-23 03:14:20|6061.9|6055.9|6062.4|6056.4|6062.4|6056.4|6061.5|6055.5|0
1619147670000|2021-04-23 03:14:30|6062.5|6056.5|6064.5|6058.5|6064.5|6058.5|6062.4|6056.4|2
1619147680000|2021-04-23 03:14:40|6063.4|6057.4|6064.4|6058.4|6064.4|6058.4|6063.4|6057.4|0
1619147690000|2021-04-23 03:14:50|6064.5|6058.5|6065.5|6059.5|6066|6060|6064.5|6058.5|0
1619147700000|2021-04-23 03:15:00|6065.4|6059.4|6065.5|6059.5|6065.5|6059.5|6064.4|6058.4|0
1619147710000|2021-04-23 03:15:10|6065.9|6059.9|6066.5|6060.5|6067|6061|6065.9|6059.9|0
1619147740000|2021-04-23 03:15:40|6065.5|6059.5|6067|6061|6067|6061|6065.5|6059.5|0
1619147750000|2021-04-23 03:15:50|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|0
1619147760000|2021-04-23 03:16:00|6066|6060|6065.5|6059.5|6066|6060|6064.7|6058.7|0
1619147790000|2021-04-23 03:16:30|6065.4|6059.4|6064.5|6058.5|6065.4|6059.4|6064.5|6058.5|0
1619147830000|2021-04-23 03:17:10|6064.7|6058.7|6064.2|6058.2|6064.7|6058.7|6064.2|6058.2|0
1619147850000|2021-04-23 03:17:30|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1619147860000|2021-04-23 03:17:40|6064.7|6058.7|6064.9|6058.9|6065.4|6059.4|6064.7|6058.7|0
1619147870000|2021-04-23 03:17:50|6065.4|6059.4|6064.9|6058.9|6065.4|6059.4|6064.9|6058.9|0
1619147890000|2021-04-23 03:18:10|6065.2|6059.2|6064.5|6058.5|6065.2|6059.2|6064.5|6058.5|0
1619147900000|2021-04-23 03:18:20|6064.2|6058.2|6063.5|6057.5|6064.2|6058.2|6063.5|6057.5|0
1619147920000|2021-04-23 03:18:40|6063.7|6057.7|6064.5|6058.5|6064.5|6058.5|6063.7|6057.7|0
1619147940000|2021-04-23 03:19:00|6063.5|6057.5|6063.2|6057.2|6063.5|6057.5|6063.2|6057.2|0
1619147970000|2021-04-23 03:19:30|6062.5|6056.5|6063|6057|6063|6057|6062.5|6056.5|0
1619147980000|2021-04-23 03:19:40|6063.2|6057.2|6064.5|6058.5|6064.5|6058.5|6063.2|6057.2|0
1619147990000|2021-04-23 03:19:50|6064|6058|6063.5|6057.5|6064.5|6058.5|6063.5|6057.5|0
1619148030000|2021-04-23 03:20:30|6064.5|6058.5|6064.5|6058.5|6065.3|6059.3|6064.5|6058.5|0
1619148040000|2021-04-23 03:20:40|6064|6058|6064|6058|6064|6058|6064|6058|0
1619148050000|2021-04-23 03:20:50|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064|6058|0
1619148060000|2021-04-23 03:21:00|6064.8|6058.8|6065.5|6059.5|6066|6060|6064.8|6058.8|0
1619148070000|2021-04-23 03:21:10|6066|6060|6066.2|6060.2|6066.2|6060.2|6065.5|6059.5|0
1619148080000|2021-04-23 03:21:20|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6066.7|6060.7|0
1619148090000|2021-04-23 03:21:30|6066.8|6060.8|6067.3|6061.3|6067.5|6061.5|6066.8|6060.8|0
1619148100000|2021-04-23 03:21:40|6067.2|6061.2|6067.3|6061.3|6067.3|6061.3|6066.8|6060.8|0
1619148110000|2021-04-23 03:21:50|6067.7|6061.7|6066.8|6060.8|6067.7|6061.7|6066.8|6060.8|0
1619148130000|2021-04-23 03:22:10|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1619148160000|2021-04-23 03:22:40|6066.7|6060.7|6066.8|6060.8|6066.8|6060.8|6066.7|6060.7|0
1619148170000|2021-04-23 03:22:50|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1619148180000|2021-04-23 03:23:00|6066.8|6060.8|6067.8|6061.8|6067.8|6061.8|6066.8|6060.8|0
1619148190000|2021-04-23 03:23:10|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1619148200000|2021-04-23 03:23:20|6068|6062|6068.8|6062.8|6068.8|6062.8|6068|6062|1
1619148210000|2021-04-23 03:23:30|6069.2|6063.2|6070|6064|6070|6064|6069.2|6063.2|0
1619148220000|2021-04-23 03:23:40|6069.8|6063.8|6068.8|6062.8|6069.8|6063.8|6068.8|6062.8|0
1619148230000|2021-04-23 03:23:50|6069.3|6063.3|6069.7|6063.7|6069.7|6063.7|6069.3|6063.3|0
1619148240000|2021-04-23 03:24:00|6069.3|6063.3|6068.3|6062.3|6069.3|6063.3|6068.3|6062.3|0
1619148250000|2021-04-23 03:24:10|6068|6062|6066.8|6060.8|6068|6062|6066.8|6060.8|0
1619148260000|2021-04-23 03:24:20|6067.2|6061.2|6068.3|6062.3|6068.7|6062.7|6067.2|6061.2|0
1619148270000|2021-04-23 03:24:30|6067.5|6061.5|6066.8|6060.8|6067.5|6061.5|6066.8|6060.8|0
1619148290000|2021-04-23 03:24:50|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1619148330000|2021-04-23 03:25:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1619148340000|2021-04-23 03:25:40|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|0
1619148350000|2021-04-23 03:25:50|6068.7|6062.7|6068.8|6062.8|6068.8|6062.8|6068.7|6062.7|0
1619148360000|2021-04-23 03:26:00|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|0
1619148370000|2021-04-23 03:26:10|6068.8|6062.8|6070.5|6064.5|6070.5|6064.5|6068.8|6062.8|3
1619148390000|2021-04-23 03:26:30|6070.2|6064.2|6069.7|6063.7|6070.2|6064.2|6069.7|6063.7|0
1619148400000|2021-04-23 03:26:40|6069.5|6063.5|6069.2|6063.2|6069.5|6063.5|6069.2|6063.2|0
1619148420000|2021-04-23 03:27:00|6068.8|6062.8|6069|6063|6069|6063|6068.7|6062.7|0
1619148430000|2021-04-23 03:27:10|6069.3|6063.3|6067.8|6061.8|6069.3|6063.3|6067.8|6061.8|1
1619148440000|2021-04-23 03:27:20|6068.2|6062.2|6068.3|6062.3|6068.3|6062.3|6068.2|6062.2|0
1619148460000|2021-04-23 03:27:40|6068.1|6062.1|6067.8|6061.8|6068.1|6062.1|6067.8|6061.8|0
1619148470000|2021-04-23 03:27:50|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|0
1619148480000|2021-04-23 03:28:00|6067.8|6061.8|6068.1|6062.1|6068.1|6062.1|6067.8|6061.8|0
1619148490000|2021-04-23 03:28:10|6068|6062|6067.6|6061.6|6068|6062|6067.6|6061.6|0
1619148500000|2021-04-23 03:28:20|6068.6|6062.6|6068.1|6062.1|6068.6|6062.6|6068.1|6062.1|0
1619148510000|2021-04-23 03:28:30|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.3|6062.3|0
1619148520000|2021-04-23 03:28:40|6069.1|6063.1|6069.8|6063.8|6069.8|6063.8|6069.1|6063.1|0
1619148530000|2021-04-23 03:28:50|6069.5|6063.5|6068.8|6062.8|6069.5|6063.5|6068.8|6062.8|0
1619148540000|2021-04-23 03:29:00|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1619148550000|2021-04-23 03:29:10|6068.6|6062.6|6068.5|6062.5|6068.6|6062.6|6068.1|6062.1|0
1619148560000|2021-04-23 03:29:20|6068.6|6062.6|6069.1|6063.1|6069.1|6063.1|6068.6|6062.6|0
1619148570000|2021-04-23 03:29:30|6068.1|6062.1|6069.1|6063.1|6069.1|6063.1|6068.1|6062.1|0
1619148580000|2021-04-23 03:29:40|6069.5|6063.5|6069.8|6063.8|6069.8|6063.8|6069.5|6063.5|0
1619148590000|2021-04-23 03:29:50|6070.1|6064.1|6069.8|6063.8|6070.1|6064.1|6069.8|6063.8|0
1619148600000|2021-04-23 03:30:00|6069.6|6063.6|6069.3|6063.3|6069.6|6063.6|6069.3|6063.3|0
1619148620000|2021-04-23 03:30:20|6069|6063|6069.5|6063.5|6069.5|6063.5|6068.8|6062.8|2
1619148630000|2021-04-23 03:30:30|6069.8|6063.8|6070.5|6064.5|6070.5|6064.5|6069.5|6063.5|1
1619148640000|2021-04-23 03:30:40|6069|6063|6070.5|6064.5|6070.5|6064.5|6069|6063|2
1619148650000|2021-04-23 03:30:50|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1619148660000|2021-04-23 03:31:00|6069.5|6063.5|6069.1|6063.1|6069.5|6063.5|6068.5|6062.5|0
1619148670000|2021-04-23 03:31:10|6069.5|6063.5|6068.8|6062.8|6069.5|6063.5|6068.8|6062.8|0
1619148690000|2021-04-23 03:31:30|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1619148700000|2021-04-23 03:31:40|6068|6062|6069.5|6063.5|6069.5|6063.5|6068|6062|1
1619148740000|2021-04-23 03:32:20|6069.1|6063.1|6068.5|6062.5|6069.1|6063.1|6068.5|6062.5|0
1619148780000|2021-04-23 03:33:00|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1619148790000|2021-04-23 03:33:10|6068|6062|6068|6062|6068|6062|6068|6062|0
1619148800000|2021-04-23 03:33:20|6067.6|6061.6|6067.5|6061.5|6067.6|6061.6|6067.5|6061.5|0
1619148840000|2021-04-23 03:34:00|6067|6061|6065.6|6059.6|6067|6061|6065.5|6059.5|0
1619148850000|2021-04-23 03:34:10|6065.5|6059.5|6067.5|6061.5|6067.5|6061.5|6065.5|6059.5|0
1619148860000|2021-04-23 03:34:20|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|0
1619148870000|2021-04-23 03:34:30|6066.3|6060.3|6066.5|6060.5|6066.5|6060.5|6066.1|6060.1|0
1619148880000|2021-04-23 03:34:40|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1619148890000|2021-04-23 03:34:50|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|0
1619148920000|2021-04-23 03:35:20|6066.6|6060.6|6066.5|6060.5|6067|6061|6066.5|6060.5|0
1619148930000|2021-04-23 03:35:30|6067|6061|6066.5|6060.5|6067|6061|6066.5|6060.5|0
1619148970000|2021-04-23 03:36:10|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|0
1619149020000|2021-04-23 03:37:00|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1619149050000|2021-04-23 03:37:30|6067.1|6061.1|6066.9|6060.9|6067.1|6061.1|6066.9|6060.9|0
1619149070000|2021-04-23 03:37:50|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|0
1619149080000|2021-04-23 03:38:00|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1619149090000|2021-04-23 03:38:10|6067.6|6061.6|6068.3|6062.3|6068.3|6062.3|6067.6|6061.6|0
1619149110000|2021-04-23 03:38:30|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1619149120000|2021-04-23 03:38:40|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1619149130000|2021-04-23 03:38:50|6066.4|6060.4|6066.9|6060.9|6066.9|6060.9|6066.4|6060.4|0
1619149140000|2021-04-23 03:39:00|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6066.9|6060.9|0
1619149150000|2021-04-23 03:39:10|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|0
1619149210000|2021-04-23 03:40:10|6066.8|6060.8|6066.4|6060.4|6066.8|6060.8|6066.4|6060.4|0
1619149240000|2021-04-23 03:40:40|6066.8|6060.8|6066.4|6060.4|6066.8|6060.8|6066.4|6060.4|0
1619149260000|2021-04-23 03:41:00|6065.4|6059.4|6065.4|6059.4|6066.3|6060.3|6065.4|6059.4|0
1619149270000|2021-04-23 03:41:10|6063.9|6057.9|6063.4|6057.4|6063.9|6057.9|6063.4|6057.4|1
1619149280000|2021-04-23 03:41:20|6063.3|6057.3|6063.9|6057.9|6063.9|6057.9|6063.3|6057.3|0
1619149290000|2021-04-23 03:41:30|6063.8|6057.8|6062.4|6056.4|6063.8|6057.8|6061.6|6055.6|0
1619149300000|2021-04-23 03:41:40|6062.9|6056.9|6063.4|6057.4|6063.4|6057.4|6062.9|6056.9|0
1619149310000|2021-04-23 03:41:50|6063.6|6057.6|6063.9|6057.9|6063.9|6057.9|6063.6|6057.6|0
1619149320000|2021-04-23 03:42:00|6063.8|6057.8|6062.4|6056.4|6063.8|6057.8|6062.4|6056.4|0
1619149330000|2021-04-23 03:42:10|6062.3|6056.3|6062.4|6056.4|6062.4|6056.4|6062.3|6056.3|0
1619149400000|2021-04-23 03:43:20|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1619149410000|2021-04-23 03:43:30|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1619149420000|2021-04-23 03:43:40|6062.6|6056.6|6062.4|6056.4|6062.6|6056.6|6062.4|6056.4|0
1619149500000|2021-04-23 03:45:00|6062.6|6056.6|6063.4|6057.4|6063.4|6057.4|6062.6|6056.6|0
1619149540000|2021-04-23 03:45:40|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1619149550000|2021-04-23 03:45:50|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1619149560000|2021-04-23 03:46:00|6063.2|6057.2|6062.4|6056.4|6063.2|6057.2|6062.4|6056.4|0
1619149590000|2021-04-23 03:46:30|6062.1|6056.1|6062.2|6056.2|6062.2|6056.2|6061.9|6055.9|0
1619149610000|2021-04-23 03:46:50|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1619149620000|2021-04-23 03:47:00|6063.1|6057.1|6063.2|6057.2|6063.6|6057.6|6063.1|6057.1|0
1619149630000|2021-04-23 03:47:10|6062.7|6056.7|6062.7|6056.7|6062.9|6056.9|6062.7|6056.7|0
1619149660000|2021-04-23 03:47:40|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1619149710000|2021-04-23 03:48:30|6061.7|6055.7|6063.4|6057.4|6063.4|6057.4|6061.7|6055.7|2
1619149720000|2021-04-23 03:48:40|6062.2|6056.2|6062.4|6056.4|6062.4|6056.4|6062.2|6056.2|2
1619149730000|2021-04-23 03:48:50|6062.2|6056.2|6059.9|6053.9|6062.2|6056.2|6059.9|6053.9|0
1619149740000|2021-04-23 03:49:00|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|0
1619149760000|2021-04-23 03:49:20|||||||||1
1619149780000|2021-04-23 03:49:40|6059.9|6053.9|6060.2|6054.2|6060.2|6054.2|6059.9|6053.9|0
1619149790000|2021-04-23 03:49:50|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1619149800000|2021-04-23 03:50:00|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1619149810000|2021-04-23 03:50:10|6061.1|6055.1|6060.9|6054.9|6061.4|6055.4|6060.9|6054.9|0
1619149820000|2021-04-23 03:50:20|6061.6|6055.6|6061.4|6055.4|6062.1|6056.1|6061.4|6055.4|0
1619149830000|2021-04-23 03:50:30|6061.6|6055.6|6061.9|6055.9|6061.9|6055.9|6061.6|6055.6|0
1619149840000|2021-04-23 03:50:40|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.2|6055.2|0
1619149860000|2021-04-23 03:51:00|6062.1|6056.1|6061.9|6055.9|6062.1|6056.1|6061.9|6055.9|0
1619149870000|2021-04-23 03:51:10|6062.1|6056.1|6062.6|6056.6|6063.2|6057.2|6062.1|6056.1|0
1619149880000|2021-04-23 03:51:20|6063.1|6057.1|6062.2|6056.2|6063.1|6057.1|6062.2|6056.2|0
1619149910000|2021-04-23 03:51:50|6062.1|6056.1|6061.4|6055.4|6062.1|6056.1|6061.4|6055.4|0
1619149920000|2021-04-23 03:52:00|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6060.9|6054.9|0
1619149970000|2021-04-23 03:52:50|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6062.7|6056.7|1
1619149980000|2021-04-23 03:53:00|6062.4|6056.4|6062.2|6056.2|6062.4|6056.4|6062.2|6056.2|0
1619149990000|2021-04-23 03:53:10|6062.4|6056.4|6062.2|6056.2|6062.4|6056.4|6062.2|6056.2|0
1619150010000|2021-04-23 03:53:30|6061.2|6055.2|6060.4|6054.4|6061.2|6055.2|6060.2|6054.2|1
1619150020000|2021-04-23 03:53:40|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|0
1619150060000|2021-04-23 03:54:20|6061|6055|6062|6056|6062.5|6056.5|6061|6055|0
1619150070000|2021-04-23 03:54:30|6061.9|6055.9|6061.5|6055.5|6061.9|6055.9|6061.5|6055.5|0
1619150110000|2021-04-23 03:55:10|6061.4|6055.4|6060.5|6054.5|6061.4|6055.4|6060.5|6054.5|1
1619150200000|2021-04-23 03:56:40|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1619150210000|2021-04-23 03:56:50|6062|6056|6061.7|6055.7|6062|6056|6061.5|6055.5|0
1619150220000|2021-04-23 03:57:00|6062.5|6056.5|6063|6057|6063.5|6057.5|6062.5|6056.5|0
1619150240000|2021-04-23 03:57:20|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|0
1619150250000|2021-04-23 03:57:30|6062.7|6056.7|6062.5|6056.5|6062.7|6056.7|6062.5|6056.5|0
1619150280000|2021-04-23 03:58:00|6063|6057|6063|6057|6063|6057|6063|6057|0
1619150290000|2021-04-23 03:58:10|6063.7|6057.7|6063.5|6057.5|6064.7|6058.7|6063.5|6057.5|0
1619150300000|2021-04-23 03:58:20|6064|6058|6063.7|6057.7|6064|6058|6063.7|6057.7|0
1619150310000|2021-04-23 03:58:30|6064|6058|6065.5|6059.5|6065.5|6059.5|6064|6058|1
1619150320000|2021-04-23 03:58:40|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|0
1619150330000|2021-04-23 03:58:50|6066.2|6060.2|6065.5|6059.5|6066.2|6060.2|6065.5|6059.5|0
1619150360000|2021-04-23 03:59:20|6065.7|6059.7|6065.7|6059.7|6066.2|6060.2|6065.7|6059.7|0
1619150400000|2021-04-23 04:00:00|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|0
1619150410000|2021-04-23 04:00:10|6066.3|6060.3|6066.7|6060.7|6067.2|6061.2|6066.3|6060.3|0
1619150600000|2021-04-23 04:03:20|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|0
1619150610000|2021-04-23 04:03:30|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1619150630000|2021-04-23 04:03:50|6066.8|6060.8|6067.2|6061.2|6067.2|6061.2|6066.8|6060.8|0
1619150640000|2021-04-23 04:04:00|6067.7|6061.7|6068.7|6062.7|6069.2|6063.2|6067.7|6061.7|0
1619150670000|2021-04-23 04:04:30|6068.8|6062.8|6069.2|6063.2|6069.2|6063.2|6068.7|6062.7|0
1619150680000|2021-04-23 04:04:40|6069|6063|6069|6063|6069|6063|6069|6063|0
1619150690000|2021-04-23 04:04:50|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|0
1619150740000|2021-04-23 04:05:40|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|0
1619150750000|2021-04-23 04:05:50|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|0
1619150790000|2021-04-23 04:06:30|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|0
1619150810000|2021-04-23 04:06:50|6070|6064|6069.7|6063.7|6070|6064|6069.7|6063.7|0
1619150830000|2021-04-23 04:07:10|6069.3|6063.3|6067.7|6061.7|6069.3|6063.3|6067.7|6061.7|0
1619150860000|2021-04-23 04:07:40|6067.6|6061.6|6068.6|6062.6|6069|6063|6067.6|6061.6|0
1619150880000|2021-04-23 04:08:00|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1619150890000|2021-04-23 04:08:10|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|0
1619150980000|2021-04-23 04:09:40|6068.3|6062.3|6066.6|6060.6|6068.3|6062.3|6066.6|6060.6|0
1619151120000|2021-04-23 04:12:00|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1619151130000|2021-04-23 04:12:10|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|0
1619151140000|2021-04-23 04:12:20|6066|6060|6067|6061|6067|6061|6066|6060|0
1619151150000|2021-04-23 04:12:30|6065.6|6059.6|6066.6|6060.6|6066.6|6060.6|6065.6|6059.6|0
1619151160000|2021-04-23 04:12:40|6067.1|6061.1|6065.6|6059.6|6067.6|6061.6|6065.6|6059.6|1
1619151170000|2021-04-23 04:12:50|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1619151190000|2021-04-23 04:13:10|||||||||1
1619151210000|2021-04-23 04:13:30|6065.6|6059.6|6063.8|6057.8|6065.6|6059.6|6063.8|6057.8|0
1619151230000|2021-04-23 04:13:50|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|0
1619151240000|2021-04-23 04:14:00|6064.1|6058.1|6064.6|6058.6|6064.6|6058.6|6064.1|6058.1|0
1619151260000|2021-04-23 04:14:20|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|0
1619151300000|2021-04-23 04:15:00|6065.3|6059.3|6065.6|6059.6|6065.6|6059.6|6065.3|6059.3|0
1619151310000|2021-04-23 04:15:10|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1619151320000|2021-04-23 04:15:20|6067.4|6061.4|6068.8|6062.8|6069.1|6063.1|6067.4|6061.4|0
1619151330000|2021-04-23 04:15:30|6069.5|6063.5|6070.1|6064.1|6070.1|6064.1|6069.3|6063.3|1
1619151340000|2021-04-23 04:15:40|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|0
1619151370000|2021-04-23 04:16:10|6068.9|6062.9|6069.4|6063.4|6069.4|6063.4|6068.8|6062.8|0
1619151400000|2021-04-23 04:16:40|6069.6|6063.6|6070.4|6064.4|6070.6|6064.6|6069.6|6063.6|0
1619151410000|2021-04-23 04:16:50|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|0
1619151430000|2021-04-23 04:17:10|6071.1|6065.1|6070.1|6064.1|6071.1|6065.1|6070.1|6064.1|0
1619151440000|2021-04-23 04:17:20|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|0
1619151450000|2021-04-23 04:17:30|6069.4|6063.4|6068.4|6062.4|6069.6|6063.6|6068.4|6062.4|1
1619151460000|2021-04-23 04:17:40|6069.6|6063.6|6067.4|6061.4|6069.6|6063.6|6067.1|6061.1|0
1619151470000|2021-04-23 04:17:50|6067.6|6061.6|6067.1|6061.1|6067.6|6061.6|6067.1|6061.1|0
1619151480000|2021-04-23 04:18:00|6067.3|6061.3|6068.6|6062.6|6068.6|6062.6|6067.3|6061.3|0
1619151490000|2021-04-23 04:18:10|6068.3|6062.3|6067.8|6061.8|6068.3|6062.3|6067.6|6061.6|0
1619151500000|2021-04-23 04:18:20|6068.1|6062.1|6069.6|6063.6|6069.6|6063.6|6068.1|6062.1|0
1619151550000|2021-04-23 04:19:10|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|0
1619151570000|2021-04-23 04:19:30|6070.4|6064.4|6071.1|6065.1|6071.1|6065.1|6070.4|6064.4|0
1619151580000|2021-04-23 04:19:40|6070.4|6064.4|6069.6|6063.6|6070.4|6064.4|6069.6|6063.6|0
1619151610000|2021-04-23 04:20:10|6069.9|6063.9|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|0
1619151640000|2021-04-23 04:20:40|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|1
1619151650000|2021-04-23 04:20:50|6070.6|6064.6|6070.3|6064.3|6070.6|6064.6|6070.1|6064.1|0
1619151660000|2021-04-23 04:21:00|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|0
1619151680000|2021-04-23 04:21:20|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|1
1619151690000|2021-04-23 04:21:30|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1619151700000|2021-04-23 04:21:40|6070.1|6064.1|6069.6|6063.6|6070.1|6064.1|6069.6|6063.6|0
1619151710000|2021-04-23 04:21:50|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|0
1619151720000|2021-04-23 04:22:00|6070.4|6064.4|6070.6|6064.6|6070.6|6064.6|6070.4|6064.4|0
1619151730000|2021-04-23 04:22:10|6069.9|6063.9|6068.6|6062.6|6069.9|6063.9|6068.6|6062.6|1
1619151770000|2021-04-23 04:22:50|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1619151780000|2021-04-23 04:23:00|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1619151800000|2021-04-23 04:23:20|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1619151840000|2021-04-23 04:24:00|6068.7|6062.7|6069.2|6063.2|6069.2|6063.2|6068.7|6062.7|0
1619151850000|2021-04-23 04:24:10|6070.2|6064.2|6069.7|6063.7|6070.2|6064.2|6069.7|6063.7|0
1619151860000|2021-04-23 04:24:20|6068.7|6062.7|6068.7|6062.7|6069.2|6063.2|6068.7|6062.7|1
1619151870000|2021-04-23 04:24:30|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1619151880000|2021-04-23 04:24:40|6067.7|6061.7|6068.6|6062.6|6068.6|6062.6|6067.7|6061.7|0
1619151950000|2021-04-23 04:25:50|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|0
1619151960000|2021-04-23 04:26:00|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1619151970000|2021-04-23 04:26:10|6069.7|6063.7|6070.1|6064.1|6070.1|6064.1|6069.7|6063.7|0
1619151980000|2021-04-23 04:26:20|6069.7|6063.7|6069.2|6063.2|6069.7|6063.7|6069.2|6063.2|0
1619152020000|2021-04-23 04:27:00|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|0
1619152030000|2021-04-23 04:27:10|6069.1|6063.1|6069.4|6063.4|6069.7|6063.7|6068.7|6062.7|0
1619152050000|2021-04-23 04:27:30|6069.7|6063.7|6070.7|6064.7|6070.7|6064.7|6069.7|6063.7|0
1619152070000|2021-04-23 04:27:50|6071.7|6065.7|6071.7|6065.7|6072.4|6066.4|6071.7|6065.7|4
1619152080000|2021-04-23 04:28:00|6071.2|6065.2|6071.7|6065.7|6071.7|6065.7|6070.7|6064.7|1
1619152090000|2021-04-23 04:28:10|6070.7|6064.7|6071.1|6065.1|6071.1|6065.1|6070.7|6064.7|0
1619152100000|2021-04-23 04:28:20|6070.2|6064.2|6075.1|6069.1|6076.1|6070.1|6070.2|6064.2|2
1619152110000|2021-04-23 04:28:30|6075.2|6069.2|6074.6|6068.6|6075.2|6069.2|6074.6|6068.6|0
1619152130000|2021-04-23 04:28:50|6075.6|6069.6|6075.6|6069.6|6076.2|6070.2|6075.6|6069.6|0
1619152140000|2021-04-23 04:29:00|6075.9|6069.9|6075.6|6069.6|6075.9|6069.9|6075.6|6069.6|0
1619152150000|2021-04-23 04:29:10|6075.4|6069.4|6075.6|6069.6|6075.6|6069.6|6075.4|6069.4|1
1619152170000|2021-04-23 04:29:30|6075.4|6069.4|6075.9|6069.9|6075.9|6069.9|6075.4|6069.4|0
1619152180000|2021-04-23 04:29:40|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|0
1619152220000|2021-04-23 04:30:20|6075.2|6069.2|6074.2|6068.2|6075.2|6069.2|6074.2|6068.2|1
1619152250000|2021-04-23 04:30:50|6073.2|6067.2|6072.9|6066.9|6073.2|6067.2|6072.9|6066.9|11
1619152260000|2021-04-23 04:31:00|6072.6|6066.6|6072.2|6066.2|6072.6|6066.6|6072.2|6066.2|0
1619152270000|2021-04-23 04:31:10|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|0
1619152280000|2021-04-23 04:31:20|6072.4|6066.4|6072.2|6066.2|6072.4|6066.4|6071.9|6065.9|0
1619152310000|2021-04-23 04:31:50|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1619152320000|2021-04-23 04:32:00|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|0
1619152340000|2021-04-23 04:32:20|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|1
1619152350000|2021-04-23 04:32:30|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|1
1619152360000|2021-04-23 04:32:40|6072.2|6066.2|6072.1|6066.1|6072.2|6066.2|6072.1|6066.1|0
1619152380000|2021-04-23 04:33:00|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1619152390000|2021-04-23 04:33:10|6071.2|6065.2|6070.2|6064.2|6071.2|6065.2|6070.2|6064.2|0
1619152400000|2021-04-23 04:33:20|6071|6065|6071.2|6065.2|6072.2|6066.2|6070.7|6064.7|2
1619152480000|2021-04-23 04:34:40|6070.9|6064.9|6071.2|6065.2|6071.2|6065.2|6070.9|6064.9|0
1619152620000|2021-04-23 04:37:00|6071.7|6065.7|6072.2|6066.2|6072.2|6066.2|6071.7|6065.7|0
1619152630000|2021-04-23 04:37:10|6072.7|6066.7|6073.2|6067.2|6074.2|6068.2|6072.7|6066.7|2
1619152660000|2021-04-23 04:37:40|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6072.4|6066.4|0
1619152680000|2021-04-23 04:38:00|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1619152730000|2021-04-23 04:38:50|6072.9|6066.9|6072.4|6066.4|6072.9|6066.9|6072.4|6066.4|0
1619152740000|2021-04-23 04:39:00|6072.7|6066.7|6073.2|6067.2|6073.2|6067.2|6072.7|6066.7|0
1619152750000|2021-04-23 04:39:10|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|0
1619152760000|2021-04-23 04:39:20|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1619152770000|2021-04-23 04:39:30|6073.4|6067.4|6074.2|6068.2|6074.2|6068.2|6073.4|6067.4|0
1619152780000|2021-04-23 04:39:40|6074.4|6068.4|6074.2|6068.2|6074.4|6068.4|6074.2|6068.2|0
1619152820000|2021-04-23 04:40:20|6073.5|6067.5|6073.2|6067.2|6073.5|6067.5|6073.2|6067.2|0
1619152830000|2021-04-23 04:40:30|6073.3|6067.3|6074.2|6068.2|6074.2|6068.2|6073.3|6067.3|0
1619152840000|2021-04-23 04:40:40|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|0
1619152850000|2021-04-23 04:40:50|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1619152880000|2021-04-23 04:41:20|6072.8|6066.8|6073.2|6067.2|6073.2|6067.2|6072.8|6066.8|0
1619152900000|2021-04-23 04:41:40|6073|6067|6071.8|6065.8|6073|6067|6071.8|6065.8|0
1619152910000|2021-04-23 04:41:50|6071.5|6065.5|6070.7|6064.7|6071.5|6065.5|6070.7|6064.7|1
1619152920000|2021-04-23 04:42:00|6071.2|6065.2|6071.3|6065.3|6071.3|6065.3|6070.3|6064.3|0
1619152930000|2021-04-23 04:42:10|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|0
1619152960000|2021-04-23 04:42:40|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|0
1619152970000|2021-04-23 04:42:50|6070.3|6064.3|6070.2|6064.2|6070.3|6064.3|6069.8|6063.8|0
1619153000000|2021-04-23 04:43:20|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|0
1619153040000|2021-04-23 04:44:00|6071.3|6065.3|6071.2|6065.2|6071.3|6065.3|6071.2|6065.2|0
1619153090000|2021-04-23 04:44:50|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1619153110000|2021-04-23 04:45:10|6073.3|6067.3|6073.2|6067.2|6073.7|6067.7|6073.2|6067.2|0
1619153180000|2021-04-23 04:46:20|6073.7|6067.7|6073.3|6067.3|6073.7|6067.7|6073.3|6067.3|0
1619153210000|2021-04-23 04:46:50|6074|6068|6074.3|6068.3|6074.3|6068.3|6074|6068|0
1619153230000|2021-04-23 04:47:10|6074.8|6068.8|6074.3|6068.3|6075.3|6069.3|6074.2|6068.2|0
1619153240000|2021-04-23 04:47:20|6074|6068|6073.3|6067.3|6074|6068|6073.3|6067.3|0
1619153250000|2021-04-23 04:47:30|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|3
1619153260000|2021-04-23 04:47:40|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|0
1619153280000|2021-04-23 04:48:00|||||||||2
1619153300000|2021-04-23 04:48:20|6075.5|6069.5|6075.6|6069.6|6075.6|6069.6|6075.1|6069.1|0
1619153330000|2021-04-23 04:48:50|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|2
1619153440000|2021-04-23 04:50:40|6077.1|6071.1|6077.3|6071.3|6077.3|6071.3|6077.1|6071.1|0
1619153460000|2021-04-23 04:51:00|6077.6|6071.6|6078.1|6072.1|6078.1|6072.1|6077.6|6071.6|0
1619153510000|2021-04-23 04:51:50|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|1
1619153520000|2021-04-23 04:52:00|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1619153570000|2021-04-23 04:52:50|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1619153580000|2021-04-23 04:53:00|6077.5|6071.5|6078.3|6072.3|6078.3|6072.3|6077.5|6071.5|0
1619153640000|2021-04-23 04:54:00|6078.1|6072.1|6077.3|6071.3|6078.1|6072.1|6077.1|6071.1|0
1619153690000|2021-04-23 04:54:50|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|0
1619153700000|2021-04-23 04:55:00|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|0
1619153710000|2021-04-23 04:55:10|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1619153750000|2021-04-23 04:55:50|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|0
1619153770000|2021-04-23 04:56:10|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|6078.3|6072.3|0
1619153810000|2021-04-23 04:56:50|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|0
1619153820000|2021-04-23 04:57:00|6079.3|6073.3|6078.4|6072.4|6079.4|6073.4|6078.4|6072.4|0
1619153830000|2021-04-23 04:57:10|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6078.8|6072.8|0
1619153840000|2021-04-23 04:57:20|6078.9|6072.9|6078.4|6072.4|6078.9|6072.9|6078.4|6072.4|0
1619153890000|2021-04-23 04:58:10|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1619153910000|2021-04-23 04:58:30|6078.9|6072.9|6078.8|6072.8|6078.9|6072.9|6078.8|6072.8|0
1619153920000|2021-04-23 04:58:40|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|6078.4|6072.4|0
1619153940000|2021-04-23 04:59:00|6078.8|6072.8|6080.1|6074.1|6080.3|6074.3|6078.8|6072.8|2
1619153950000|2021-04-23 04:59:10|6080.6|6074.6|6080.1|6074.1|6080.6|6074.6|6079.6|6073.6|0
1619153960000|2021-04-23 04:59:20|6079.4|6073.4|6079.3|6073.3|6079.4|6073.4|6079.3|6073.3|0
1619153990000|2021-04-23 04:59:50|6079.1|6073.1|6078.9|6072.9|6079.1|6073.1|6078.9|6072.9|0
1619154000000|2021-04-23 05:00:00|6078.4|6072.4|6077.8|6071.8|6078.4|6072.4|6077.8|6071.8|0
1619154030000|2021-04-23 05:00:30|6076.9|6070.9|6077.4|6071.4|6077.4|6071.4|6076.9|6070.9|0
1619154060000|2021-04-23 05:01:00|6077.3|6071.3|6078.1|6072.1|6078.3|6072.3|6077.1|6071.1|0
1619154190000|2021-04-23 05:03:10|6077.3|6071.3|6076.9|6070.9|6077.4|6071.4|6076.9|6070.9|2
1619154200000|2021-04-23 05:03:20|6076.8|6070.8|6076.9|6070.9|6076.9|6070.9|6076.8|6070.8|1
1619154210000|2021-04-23 05:03:30|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|1
1619154220000|2021-04-23 05:03:40|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|6076.6|6070.6|0
1619154230000|2021-04-23 05:03:50|6077.6|6071.6|6077.3|6071.3|6077.6|6071.6|6077.3|6071.3|0
1619154240000|2021-04-23 05:04:00|6077.6|6071.6|6077.9|6071.9|6077.9|6071.9|6077.6|6071.6|0
1619154260000|2021-04-23 05:04:20|6077.6|6071.6|6076.6|6070.6|6077.6|6071.6|6076.6|6070.6|0
1619154340000|2021-04-23 05:05:40|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1619154350000|2021-04-23 05:05:50|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|0
1619154370000|2021-04-23 05:06:10|6077.6|6071.6|6083.1|6077.1|6083.1|6077.1|6077.6|6071.6|6
1619154380000|2021-04-23 05:06:20|6082.1|6076.1|6082.4|6076.4|6082.9|6076.9|6082.1|6076.1|0
1619154390000|2021-04-23 05:06:30|6082.6|6076.6|6082.4|6076.4|6082.6|6076.6|6082.4|6076.4|0
1619154430000|2021-04-23 05:07:10|6082.1|6076.1|6080.6|6074.6|6082.1|6076.1|6080.2|6074.2|0
1619154440000|2021-04-23 05:07:20|6080.2|6074.2|6080.6|6074.6|6080.6|6074.6|6080.2|6074.2|0
1619154450000|2021-04-23 05:07:30|6080.2|6074.2|6080.1|6074.1|6080.2|6074.2|6080.1|6074.1|0
1619154460000|2021-04-23 05:07:40|6079.2|6073.2|6079.6|6073.6|6079.6|6073.6|6079.2|6073.2|0
1619154470000|2021-04-23 05:07:50|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.1|6073.1|0
1619154480000|2021-04-23 05:08:00|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|0
1619154490000|2021-04-23 05:08:10|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1619154500000|2021-04-23 05:08:20|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1619154510000|2021-04-23 05:08:30|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|4
1619154520000|2021-04-23 05:08:40|6078.6|6072.6|6078.4|6072.4|6079.1|6073.1|6078.4|6072.4|1
1619154540000|2021-04-23 05:09:00|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1619154600000|2021-04-23 05:10:00|6078.9|6072.9|6079.2|6073.2|6079.2|6073.2|6078.9|6072.9|0
1619154610000|2021-04-23 05:10:10|6078.7|6072.7|6078.4|6072.4|6078.7|6072.7|6078.4|6072.4|0
1619154620000|2021-04-23 05:10:20|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1619154660000|2021-04-23 05:11:00|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|0
1619154670000|2021-04-23 05:11:10|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1619154680000|2021-04-23 05:11:20|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|0
1619154690000|2021-04-23 05:11:30|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1619154710000|2021-04-23 05:11:50|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|0
1619154720000|2021-04-23 05:12:00|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1619154800000|2021-04-23 05:13:20|6078.9|6072.9|6078.9|6072.9|6079|6073|6078.5|6072.5|0
1619154840000|2021-04-23 05:14:00|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1619154850000|2021-04-23 05:14:10|6078|6072|6078.5|6072.5|6078.7|6072.7|6078|6072|1
1619154890000|2021-04-23 05:14:50|6078.4|6072.4|6078.5|6072.5|6078.5|6072.5|6078.4|6072.4|1
1619154900000|2021-04-23 05:15:00|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1619154910000|2021-04-23 05:15:10|6079|6073|6078.7|6072.7|6079|6073|6078.7|6072.7|0
1619154920000|2021-04-23 05:15:20|6079|6073|6079|6073|6079|6073|6079|6073|0
1619154950000|2021-04-23 05:15:50|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|0
1619154960000|2021-04-23 05:16:00|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|3
1619154990000|2021-04-23 05:16:30|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1619155000000|2021-04-23 05:16:40|6081.2|6075.2|6082.7|6076.7|6083|6077|6081.2|6075.2|1
1619155010000|2021-04-23 05:16:50|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1619155020000|2021-04-23 05:17:00|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|0
1619155030000|2021-04-23 05:17:10|6082.4|6076.4|6082.9|6076.9|6083.2|6077.2|6082.4|6076.4|0
1619155040000|2021-04-23 05:17:20|6082.4|6076.4|6082.2|6076.2|6082.4|6076.4|6082.2|6076.2|1
1619155060000|2021-04-23 05:17:40|6081.9|6075.9|6081.2|6075.2|6081.9|6075.9|6081.2|6075.2|0
1619155070000|2021-04-23 05:17:50|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1619155080000|2021-04-23 05:18:00|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1619155090000|2021-04-23 05:18:10|6080.9|6074.9|6080.5|6074.5|6080.9|6074.9|6080.5|6074.5|0
1619155100000|2021-04-23 05:18:20|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1619155110000|2021-04-23 05:18:30|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1619155120000|2021-04-23 05:18:40|6080.4|6074.4|6080.9|6074.9|6080.9|6074.9|6080.4|6074.4|0
1619155130000|2021-04-23 05:18:50|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1619155140000|2021-04-23 05:19:00|6081.9|6075.9|6082.9|6076.9|6082.9|6076.9|6081.9|6075.9|0
1619155150000|2021-04-23 05:19:10|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|0
1619155280000|2021-04-23 05:21:20|6083.2|6077.2|6085|6079|6085|6079|6083.2|6077.2|2
1619155290000|2021-04-23 05:21:30|6085.3|6079.3|6087|6081|6087|6081|6085.3|6079.3|5
1619155300000|2021-04-23 05:21:40|6087.3|6081.3|6088|6082|6088|6082|6087.3|6081.3|1
1619155310000|2021-04-23 05:21:50|6088.5|6082.5|6090.5|6084.5|6090.5|6084.5|6088|6082|3
1619155320000|2021-04-23 05:22:00|6090.3|6084.3|6088.8|6082.8|6090.3|6084.3|6088.8|6082.8|0
1619155330000|2021-04-23 05:22:10|6088.5|6082.5|6089.5|6083.5|6089.5|6083.5|6088|6082|4
1619155350000|2021-04-23 05:22:30|6089.8|6083.8|6089.5|6083.5|6089.8|6083.8|6089.5|6083.5|2
1619155380000|2021-04-23 05:23:00|6089.3|6083.3|6090.7|6084.7|6090.7|6084.7|6089|6083|8
1619155390000|2021-04-23 05:23:10|6091|6085|6090.7|6084.7|6091|6085|6090.7|6084.7|0
1619155400000|2021-04-23 05:23:20|6090.3|6084.3|6090.5|6084.5|6090.5|6084.5|6089.5|6083.5|1
1619155410000|2021-04-23 05:23:30|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090.3|6084.3|0
1619155420000|2021-04-23 05:23:40|6090.2|6084.2|6090|6084|6090.2|6084.2|6089.5|6083.5|0
1619155430000|2021-04-23 05:23:50|6090.5|6084.5|6091.3|6085.3|6091.5|6085.5|6090.5|6084.5|1
1619155440000|2021-04-23 05:24:00|6091.5|6085.5|6091.8|6085.8|6091.8|6085.8|6091.5|6085.5|0
1619155460000|2021-04-23 05:24:20|6092.7|6086.7|6092.5|6086.5|6093.5|6087.5|6092.5|6086.5|1
1619155470000|2021-04-23 05:24:30|6093.2|6087.2|6092.3|6086.3|6093.2|6087.2|6092.3|6086.3|0
1619155480000|2021-04-23 05:24:40|6092.7|6086.7|6093.3|6087.3|6093.3|6087.3|6092.7|6086.7|1
1619155490000|2021-04-23 05:24:50|6093|6087|6093.3|6087.3|6093.3|6087.3|6093|6087|0
1619155500000|2021-04-23 05:25:00|6093.2|6087.2|6092.8|6086.8|6093.5|6087.5|6092.8|6086.8|0
1619155510000|2021-04-23 05:25:10|6093.2|6087.2|6093.5|6087.5|6093.5|6087.5|6093.2|6087.2|2
1619155530000|2021-04-23 05:25:30|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093|6087|0
1619155540000|2021-04-23 05:25:40|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|0
1619155550000|2021-04-23 05:25:50|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|0
1619155570000|2021-04-23 05:26:10|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|1
1619155580000|2021-04-23 05:26:20|6091.5|6085.5|6091.3|6085.3|6091.7|6085.7|6091.3|6085.3|3
1619155590000|2021-04-23 05:26:30|6091|6085|6091.2|6085.2|6091.5|6085.5|6091|6085|1
1619155600000|2021-04-23 05:26:40|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1619155620000|2021-04-23 05:27:00|6090|6084|6090|6084|6090|6084|6090|6084|0
1619155630000|2021-04-23 05:27:10|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1619155640000|2021-04-23 05:27:20|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|1
1619155650000|2021-04-23 05:27:30|6090.1|6084.1|6089.8|6083.8|6090.1|6084.1|6089.8|6083.8|0
1619155660000|2021-04-23 05:27:40|6089.6|6083.6|6088.6|6082.6|6089.6|6083.6|6088.6|6082.6|1
1619155700000|2021-04-23 05:28:20|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1619155710000|2021-04-23 05:28:30|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|1
1619155720000|2021-04-23 05:28:40|6087.8|6081.8|6088.1|6082.1|6088.1|6082.1|6087.6|6081.6|1
1619155730000|2021-04-23 05:28:50|||||||||3
1619155740000|2021-04-23 05:29:00|6087.1|6081.1|6085.6|6079.6|6087.1|6081.1|6085.6|6079.6|1
1619155750000|2021-04-23 05:29:10|6086|6080|6087.6|6081.6|6087.6|6081.6|6086|6080|0
1619155760000|2021-04-23 05:29:20|6087.3|6081.3|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|0
1619155770000|2021-04-23 05:29:30|6086.5|6080.5|6088.1|6082.1|6088.1|6082.1|6086.5|6080.5|1
1619155790000|2021-04-23 05:29:50|6089|6083|6089|6083|6089|6083|6089|6083|0
1619155800000|2021-04-23 05:30:00|6089.1|6083.1|6090|6084|6091|6085|6089.1|6083.1|1
1619155810000|2021-04-23 05:30:10|6090.3|6084.3|6091.5|6085.5|6091.5|6085.5|6090.3|6084.3|0
1619155820000|2021-04-23 05:30:20|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1619155830000|2021-04-23 05:30:30|6091.3|6085.3|6091.6|6085.6|6091.6|6085.6|6091.3|6085.3|1
1619155840000|2021-04-23 05:30:40|6092.1|6086.1|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|1
1619155850000|2021-04-23 05:30:50|6092|6086|6092|6086|6092|6086|6092|6086|0
1619155860000|2021-04-23 05:31:00|6091.1|6085.1|6088.6|6082.6|6091.1|6085.1|6088.6|6082.6|2
1619155870000|2021-04-23 05:31:10|6089.6|6083.6|6090|6084|6090|6084|6089.6|6083.6|1
1619155890000|2021-04-23 05:31:30|6089.1|6083.1|6090|6084|6090|6084|6089.1|6083.1|0
1619155900000|2021-04-23 05:31:40|6090.5|6084.5|6089.5|6083.5|6090.5|6084.5|6089.5|6083.5|0
1619155910000|2021-04-23 05:31:50|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.1|6082.1|1
1619155920000|2021-04-23 05:32:00|6088.1|6082.1|6089|6083|6089|6083|6088.1|6082.1|0
1619155930000|2021-04-23 05:32:10|6090.5|6084.5|6089.1|6083.1|6090.5|6084.5|6089.1|6083.1|0
1619155940000|2021-04-23 05:32:20|6089.8|6083.8|6090|6084|6090|6084|6089.6|6083.6|0
1619155950000|2021-04-23 05:32:30|6091|6085|6091.8|6085.8|6091.8|6085.8|6091|6085|0
1619155960000|2021-04-23 05:32:40|6092|6086|6092.5|6086.5|6093.6|6087.6|6092|6086|1
1619155970000|2021-04-23 05:32:50|6092.6|6086.6|6091.6|6085.6|6092.6|6086.6|6091.6|6085.6|1
1619155990000|2021-04-23 05:33:10|6091.5|6085.5|6092|6086|6092|6086|6091|6085|1
1619156000000|2021-04-23 05:33:20|6091.5|6085.5|6091.6|6085.6|6091.6|6085.6|6091.1|6085.1|0
1619156010000|2021-04-23 05:33:30|6092|6086|6093.1|6087.1|6093.1|6087.1|6091.6|6085.6|0
1619156020000|2021-04-23 05:33:40|6094.1|6088.1|6093.6|6087.6|6094.6|6088.6|6093.3|6087.3|3
1619156030000|2021-04-23 05:33:50|6093.1|6087.1|6093.5|6087.5|6093.6|6087.6|6093.1|6087.1|0
1619156040000|2021-04-23 05:34:00|6093.1|6087.1|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|0
1619156050000|2021-04-23 05:34:10|6094.6|6088.6|6096.8|6090.8|6097.1|6091.1|6094.6|6088.6|3
1619156060000|2021-04-23 05:34:20|6096.3|6090.3|6096.9|6090.9|6097.3|6091.3|6096.3|6090.3|1
1619156070000|2021-04-23 05:34:30|6096.8|6090.8|6096.3|6090.3|6096.8|6090.8|6096.1|6090.1|0
1619156080000|2021-04-23 05:34:40|6096.6|6090.6|6097.1|6091.1|6097.6|6091.6|6096.6|6090.6|0
1619156090000|2021-04-23 05:34:50|6097.4|6091.4|6097.9|6091.9|6098.6|6092.6|6097.4|6091.4|1
1619156100000|2021-04-23 05:35:00|6097.1|6091.1|6098.1|6092.1|6098.3|6092.3|6097.1|6091.1|2
1619156110000|2021-04-23 05:35:10|6098.3|6092.3|6097.1|6091.1|6098.6|6092.6|6097.1|6091.1|2
1619156120000|2021-04-23 05:35:20|6097.6|6091.6|6097.6|6091.6|6098.1|6092.1|6097.6|6091.6|1
1619156130000|2021-04-23 05:35:30|6098.1|6092.1|6097.6|6091.6|6098.1|6092.1|6097.6|6091.6|0
1619156140000|2021-04-23 05:35:40|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|1
1619156150000|2021-04-23 05:35:50|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.3|6090.3|0
1619156160000|2021-04-23 05:36:00|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1619156170000|2021-04-23 05:36:10|6096.9|6090.9|6097.9|6091.9|6098.4|6092.4|6096.9|6090.9|5
1619156180000|2021-04-23 05:36:20|6098.1|6092.1|6098.4|6092.4|6098.8|6092.8|6098.1|6092.1|10
1619156190000|2021-04-23 05:36:30|6097.9|6091.9|6097.9|6091.9|6098.4|6092.4|6097.9|6091.9|0
1619156200000|2021-04-23 05:36:40|6098.4|6092.4|6099.1|6093.1|6099.4|6093.4|6098.4|6092.4|0
1619156210000|2021-04-23 05:36:50|6099.3|6093.3|6098.8|6092.8|6099.6|6093.6|6098.8|6092.8|1
1619156220000|2021-04-23 05:37:00|6098.4|6092.4|6098.4|6092.4|6099.3|6093.3|6098.4|6092.4|0
1619156230000|2021-04-23 05:37:10|6098.8|6092.8|6098.4|6092.4|6098.8|6092.8|6097.9|6091.9|3
1619156240000|2021-04-23 05:37:20|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|1
1619156250000|2021-04-23 05:37:30|6098.1|6092.1|6097.8|6091.8|6098.4|6092.4|6097.6|6091.6|10
1619156270000|2021-04-23 05:37:50|6098.1|6092.1|6098.6|6092.6|6098.6|6092.6|6098.1|6092.1|0
1619156290000|2021-04-23 05:38:10|6098.9|6092.9|6099.3|6093.3|6099.3|6093.3|6098.9|6092.9|5
1619156300000|2021-04-23 05:38:20|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|11
1619156310000|2021-04-23 05:38:30|6099.9|6093.9|6100.4|6094.4|6100.4|6094.4|6099.9|6093.9|0
1619156320000|2021-04-23 05:38:40|6100.8|6094.8|6100.4|6094.4|6100.8|6094.8|6100.4|6094.4|0
1619156340000|2021-04-23 05:39:00|6099.6|6093.6|6099.8|6093.8|6099.8|6093.8|6099.6|6093.6|0
1619156350000|2021-04-23 05:39:10|6099.6|6093.6|6098.8|6092.8|6099.6|6093.6|6098.3|6092.3|1
1619156360000|2021-04-23 05:39:20|6098.6|6092.6|6097.8|6091.8|6098.8|6092.8|6097.8|6091.8|1
1619156370000|2021-04-23 05:39:30|6097.6|6091.6|6097.8|6091.8|6097.8|6091.8|6097.6|6091.6|0
1619156380000|2021-04-23 05:39:40|6098.1|6092.1|6097.8|6091.8|6098.1|6092.1|6097.8|6091.8|0
1619156390000|2021-04-23 05:39:50|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1619156400000|2021-04-23 05:40:00|6098.1|6092.1|6097.9|6091.9|6099.1|6093.1|6097.9|6091.9|0
1619156410000|2021-04-23 05:40:10|6098.2|6092.2|6097.7|6091.7|6098.2|6092.2|6097.6|6091.6|0
1619156420000|2021-04-23 05:40:20|6097.9|6091.9|6097.7|6091.7|6097.9|6091.9|6097.6|6091.6|0
1619156430000|2021-04-23 05:40:30|6098.6|6092.6|6097.7|6091.7|6098.6|6092.6|6097.7|6091.7|0
1619156450000|2021-04-23 05:40:50|6098.4|6092.4|6097.7|6091.7|6098.4|6092.4|6097.6|6091.6|0
1619156460000|2021-04-23 05:41:00|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|6097.6|6091.6|0
1619156470000|2021-04-23 05:41:10|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1619156480000|2021-04-23 05:41:20|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|5
1619156490000|2021-04-23 05:41:30|||||||||8
1619156510000|2021-04-23 05:41:50|6094.7|6088.7|6095.7|6089.7|6096.1|6090.1|6094.6|6088.6|7
1619156520000|2021-04-23 05:42:00|6095.6|6089.6|6096.7|6090.7|6096.7|6090.7|6095.6|6089.6|0
1619156530000|2021-04-23 05:42:10|6096.9|6090.9|6095.7|6089.7|6097.7|6091.7|6095.7|6089.7|3
1619156540000|2021-04-23 05:42:20|6096.7|6090.7|6096.4|6090.4|6096.7|6090.7|6095.7|6089.7|2
1619156550000|2021-04-23 05:42:30|6096.1|6090.1|6095.2|6089.2|6096.1|6090.1|6095.2|6089.2|0
1619156560000|2021-04-23 05:42:40|6094.2|6088.2|6094.2|6088.2|6094.6|6088.6|6094.2|6088.2|1
1619156570000|2021-04-23 05:42:50|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|3
1619156580000|2021-04-23 05:43:00|6093.6|6087.6|6094.7|6088.7|6094.7|6088.7|6093.6|6087.6|0
1619156590000|2021-04-23 05:43:10|6094.6|6088.6|6095.7|6089.7|6095.7|6089.7|6094.2|6088.2|4
1619156600000|2021-04-23 05:43:20|6096.6|6090.6|6096.2|6090.2|6096.7|6090.7|6095.6|6089.6|2
1619156610000|2021-04-23 05:43:30|6097.2|6091.2|6096.7|6090.7|6097.2|6091.2|6096.6|6090.6|0
1619156620000|2021-04-23 05:43:40|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|2
1619156630000|2021-04-23 05:43:50|6095.2|6089.2|6095.4|6089.4|6095.4|6089.4|6094.9|6088.9|0
1619156640000|2021-04-23 05:44:00|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6093.7|6087.7|0
1619156650000|2021-04-23 05:44:10|6094.2|6088.2|6093.7|6087.7|6094.2|6088.2|6092.7|6086.7|2
1619156660000|2021-04-23 05:44:20|6092.7|6086.7|6092.4|6086.4|6092.7|6086.7|6092.4|6086.4|0
1619156670000|2021-04-23 05:44:30|6092.1|6086.1|6092.6|6086.6|6092.7|6086.7|6091.6|6085.6|0
1619156680000|2021-04-23 05:44:40|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619156690000|2021-04-23 05:44:50|6092.6|6086.6|6092.4|6086.4|6092.6|6086.6|6092.4|6086.4|0
1619156700000|2021-04-23 05:45:00|6092.1|6086.1|6090.6|6084.6|6092.1|6086.1|6090.6|6084.6|5
1619156710000|2021-04-23 05:45:10|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|1
1619156730000|2021-04-23 05:45:30|6091.6|6085.6|6091.7|6085.7|6091.7|6085.7|6091.6|6085.6|0
1619156750000|2021-04-23 05:45:50|6092.1|6086.1|6092.2|6086.2|6092.4|6086.4|6092.1|6086.1|0
1619156760000|2021-04-23 05:46:00|6092.4|6086.4|6091.4|6085.4|6092.4|6086.4|6091.4|6085.4|0
1619156770000|2021-04-23 05:46:10|6091.7|6085.7|6092.4|6086.4|6092.7|6086.7|6091.7|6085.7|0
1619156780000|2021-04-23 05:46:20|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1619156790000|2021-04-23 05:46:30|6093.2|6087.2|6094.2|6088.2|6094.2|6088.2|6093.2|6087.2|1
1619156800000|2021-04-23 05:46:40|6093.9|6087.9|6093.7|6087.7|6093.9|6087.9|6093.7|6087.7|0
1619156810000|2021-04-23 05:46:50|6093.2|6087.2|6092.1|6086.1|6093.2|6087.2|6092.1|6086.1|1
1619156830000|2021-04-23 05:47:10|6091.2|6085.2|6087.4|6081.4|6091.2|6085.2|6087.4|6081.4|4
1619156840000|2021-04-23 05:47:20|6084.6|6078.6|6084.4|6078.4|6084.6|6078.6|6084.4|6078.4|22
1619156850000|2021-04-23 05:47:30|6084.6|6078.6|6086.7|6080.7|6086.7|6080.7|6084.6|6078.6|0
1619156870000|2021-04-23 05:47:50|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1619156880000|2021-04-23 05:48:00|6086.7|6080.7|6087.9|6081.9|6087.9|6081.9|6086.7|6080.7|1
1619156890000|2021-04-23 05:48:10|6088.1|6082.1|6086.4|6080.4|6088.1|6082.1|6086.4|6080.4|8
1619156910000|2021-04-23 05:48:30|6086.7|6080.7|6087.2|6081.2|6087.6|6081.6|6086.7|6080.7|1
1619156930000|2021-04-23 05:48:50|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1619156940000|2021-04-23 05:49:00|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1619156950000|2021-04-23 05:49:10|6088.1|6082.1|6089.4|6083.4|6089.4|6083.4|6087.9|6081.9|1
1619156970000|2021-04-23 05:49:30|6089.6|6083.6|6089.2|6083.2|6089.9|6083.9|6089.2|6083.2|0
1619156980000|2021-04-23 05:49:40|6089.6|6083.6|6090.2|6084.2|6090.2|6084.2|6089.6|6083.6|0
1619157000000|2021-04-23 05:50:00|6090.9|6084.9|6091.2|6085.2|6091.2|6085.2|6090.9|6084.9|0
1619157010000|2021-04-23 05:50:10|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6089.9|6083.9|0
1619157020000|2021-04-23 05:50:20|6090.7|6084.7|6090.4|6084.4|6090.7|6084.7|6090.4|6084.4|0
1619157030000|2021-04-23 05:50:30|6090.9|6084.9|6090.2|6084.2|6091.1|6085.1|6090.2|6084.2|0
1619157040000|2021-04-23 05:50:40|6089.7|6083.7|6089.4|6083.4|6090.2|6084.2|6089.4|6083.4|0
1619157050000|2021-04-23 05:50:50|6089.6|6083.6|6088.4|6082.4|6089.6|6083.6|6088.4|6082.4|0
1619157060000|2021-04-23 05:51:00|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1619157080000|2021-04-23 05:51:20|6088.7|6082.7|6087.9|6081.9|6088.7|6082.7|6087.9|6081.9|0
1619157090000|2021-04-23 05:51:30|6087.4|6081.4|6086.9|6080.9|6087.4|6081.4|6086.9|6080.9|0
1619157100000|2021-04-23 05:51:40|6087.9|6081.9|6088.2|6082.2|6088.2|6082.2|6087.9|6081.9|1
1619157110000|2021-04-23 05:51:50|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1619157130000|2021-04-23 05:52:10|6087.7|6081.7|6087.9|6081.9|6088.2|6082.2|6087|6081|0
1619157140000|2021-04-23 05:52:20|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1619157160000|2021-04-23 05:52:40|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|0
1619157170000|2021-04-23 05:52:50|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1619157180000|2021-04-23 05:53:00|6088.4|6082.4|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|0
1619157190000|2021-04-23 05:53:10|6087.7|6081.7|6088.2|6082.2|6088.2|6082.2|6087.7|6081.7|0
1619157200000|2021-04-23 05:53:20|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1619157210000|2021-04-23 05:53:30|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1619157220000|2021-04-23 05:53:40|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1619157230000|2021-04-23 05:53:50|6085.9|6079.9|6085.4|6079.4|6085.9|6079.9|6085.2|6079.2|2
1619157250000|2021-04-23 05:54:10|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1619157260000|2021-04-23 05:54:20|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.2|6079.2|0
1619157270000|2021-04-23 05:54:30|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1619157290000|2021-04-23 05:54:50|6087.2|6081.2|6086.4|6080.4|6087.2|6081.2|6086.4|6080.4|0
1619157300000|2021-04-23 05:55:00|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1619157320000|2021-04-23 05:55:20|6085.2|6079.2|6083|6077|6085.2|6079.2|6083|6077|0
1619157330000|2021-04-23 05:55:30|6083.9|6077.9|6085.2|6079.2|6085.2|6079.2|6083.9|6077.9|0
1619157340000|2021-04-23 05:55:40|6084.9|6078.9|6085.2|6079.2|6085.2|6079.2|6084.9|6078.9|0
1619157370000|2021-04-23 05:56:10|6084.9|6078.9|6084.2|6078.2|6084.9|6078.9|6084.2|6078.2|0
1619157380000|2021-04-23 05:56:20|6084|6078|6084|6078|6084|6078|6082.5|6076.5|2
1619157390000|2021-04-23 05:56:30|6083.9|6077.9|6083|6077|6083.9|6077.9|6083|6077|0
1619157400000|2021-04-23 05:56:40|6083.2|6077.2|6083.9|6077.9|6084.5|6078.5|6083.2|6077.2|1
1619157410000|2021-04-23 05:56:50|6085|6079|6085|6079|6085|6079|6085|6079|1
1619157430000|2021-04-23 05:57:10|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1619157440000|2021-04-23 05:57:20|6084.2|6078.2|6083.2|6077.2|6084.2|6078.2|6083|6077|2
1619157450000|2021-04-23 05:57:30|6082.7|6076.7|6080.9|6074.9|6082.7|6076.7|6080.7|6074.7|2
1619157460000|2021-04-23 05:57:40|6081.2|6075.2|6082.7|6076.7|6083|6077|6081.2|6075.2|0
1619157470000|2021-04-23 05:57:50|6083|6077|6082.7|6076.7|6083|6077|6082.7|6076.7|0
1619157500000|2021-04-23 05:58:20|6082.9|6076.9|6082.2|6076.2|6084|6078|6082.2|6076.2|0
1619157510000|2021-04-23 05:58:30|6082.4|6076.4|6081.7|6075.7|6082.7|6076.7|6081.7|6075.7|0
1619157540000|2021-04-23 05:59:00|6081.9|6075.9|6084.2|6078.2|6084.2|6078.2|6081.9|6075.9|0
1619157570000|2021-04-23 05:59:30|6083.7|6077.7|6083.9|6077.9|6083.9|6077.9|6083.7|6077.7|0
1619157610000|2021-04-23 06:00:10|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1619157630000|2021-04-23 06:00:30|6082.7|6076.7|6082.7|6076.7|6083.2|6077.2|6082.7|6076.7|0
1619157640000|2021-04-23 06:00:40|6082.2|6076.2|6081|6075|6082.2|6076.2|6081|6075|1
1619157650000|2021-04-23 06:00:50|6081.2|6075.2|6080.4|6074.4|6081.5|6075.5|6080.4|6074.4|1
1619157660000|2021-04-23 06:01:00|6079.4|6073.4|6080.9|6074.9|6080.9|6074.9|6079.4|6073.4|0
1619157680000|2021-04-23 06:01:20|6081|6075|6080.9|6074.9|6081|6075|6080.9|6074.9|0
1619157700000|2021-04-23 06:01:40|6080.8|6074.8|6082|6076|6082.3|6076.3|6080.8|6074.8|0
1619157710000|2021-04-23 06:01:50|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1619157720000|2021-04-23 06:02:00|6082.5|6076.5|6081|6075|6082.8|6076.8|6080.8|6074.8|0
1619157730000|2021-04-23 06:02:10|6080.8|6074.8|6078.8|6072.8|6080.8|6074.8|6078.8|6072.8|0
1619157750000|2021-04-23 06:02:30|6078.5|6072.5|6078|6072|6078.7|6072.7|6078|6072|0
1619157760000|2021-04-23 06:02:40|6078.2|6072.2|6078.2|6072.2|6078.5|6072.5|6078.2|6072.2|0
1619157770000|2021-04-23 06:02:50|6079.5|6073.5|6078.2|6072.2|6079.5|6073.5|6078.2|6072.2|0
1619157780000|2021-04-23 06:03:00|6078.5|6072.5|6079|6073|6079|6073|6078.5|6072.5|0
1619157790000|2021-04-23 06:03:10|6079.2|6073.2|6078.8|6072.8|6079.8|6073.8|6078.8|6072.8|3
1619157800000|2021-04-23 06:03:20|6078.5|6072.5|6079.8|6073.8|6079.8|6073.8|6078.5|6072.5|0
1619157810000|2021-04-23 06:03:30|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|0
1619157820000|2021-04-23 06:03:40|6079.7|6073.7|6077.8|6071.8|6079.7|6073.7|6077|6071|0
1619157830000|2021-04-23 06:03:50|6077.2|6071.2|6076.8|6070.8|6077.5|6071.5|6076.2|6070.2|10
1619157840000|2021-04-23 06:04:00|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|0
1619157850000|2021-04-23 06:04:10|6077.5|6071.5|6079.2|6073.2|6079.2|6073.2|6077.5|6071.5|1
1619157860000|2021-04-23 06:04:20|6079.5|6073.5|6078.7|6072.7|6079.5|6073.5|6078.7|6072.7|0
1619157870000|2021-04-23 06:04:30|6078.8|6072.8|6078.7|6072.7|6078.8|6072.8|6078.7|6072.7|0
1619157880000|2021-04-23 06:04:40|6079.3|6073.3|6079.5|6073.5|6079.5|6073.5|6079.3|6073.3|1
1619157890000|2021-04-23 06:04:50|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|0
1619157900000|2021-04-23 06:05:00|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1619157910000|2021-04-23 06:05:10|6078.8|6072.8|6079.8|6073.8|6080.7|6074.7|6078.8|6072.8|0
1619157930000|2021-04-23 06:05:30|6080.5|6074.5|6081.2|6075.2|6081.7|6075.7|6080.5|6074.5|0
1619157950000|2021-04-23 06:05:50|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1619157960000|2021-04-23 06:06:00|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.2|6075.2|0
1619157970000|2021-04-23 06:06:10|6081.7|6075.7|6082.5|6076.5|6082.5|6076.5|6081.7|6075.7|0
1619157980000|2021-04-23 06:06:20|6082.2|6076.2|6082|6076|6082.2|6076.2|6082|6076|0
1619157990000|2021-04-23 06:06:30|6081.7|6075.7|6081.2|6075.2|6082|6076|6081|6075|1
1619158020000|2021-04-23 06:07:00|6080.7|6074.7|6080.8|6074.8|6080.8|6074.8|6080.7|6074.7|0
1619158030000|2021-04-23 06:07:10|6080.7|6074.7|6079.2|6073.2|6080.7|6074.7|6078.7|6072.7|0
1619158040000|2021-04-23 06:07:20|6079.5|6073.5|6079.8|6073.8|6080|6074|6079.5|6073.5|0
1619158050000|2021-04-23 06:07:30|6079|6073|6079|6073|6079|6073|6079|6073|0
1619158070000|2021-04-23 06:07:50|6079.2|6073.2|6078.8|6072.8|6079.2|6073.2|6078.8|6072.8|0
1619158080000|2021-04-23 06:08:00|6078.7|6072.7|6078.3|6072.3|6078.7|6072.7|6078.3|6072.3|0
1619158100000|2021-04-23 06:08:20|6078.2|6072.2|6079.2|6073.2|6079.2|6073.2|6078.2|6072.2|0
1619158120000|2021-04-23 06:08:40|6079.5|6073.5|6079.1|6073.1|6079.7|6073.7|6079.1|6073.1|0
1619158130000|2021-04-23 06:08:50|6079.6|6073.6|6081.1|6075.1|6081.1|6075.1|6079.6|6073.6|0
1619158150000|2021-04-23 06:09:10|6081|6075|6080.8|6074.8|6081|6075|6080.6|6074.6|0
1619158160000|2021-04-23 06:09:20|6080.6|6074.6|6083|6077|6083|6077|6080.6|6074.6|0
1619158170000|2021-04-23 06:09:30|6083.1|6077.1|6081.8|6075.8|6083.6|6077.6|6081.8|6075.8|0
1619158190000|2021-04-23 06:09:50|6082.3|6076.3|6081.8|6075.8|6082.3|6076.3|6081.8|6075.8|0
1619158200000|2021-04-23 06:10:00|6083|6077|6083.2|6077.2|6083.2|6077.2|6083|6077|0
1619158210000|2021-04-23 06:10:10|6083.5|6077.5|6083.8|6077.8|6083.8|6077.8|6082.8|6076.8|1
1619158230000|2021-04-23 06:10:30|6082.8|6076.8|6081.8|6075.8|6082.8|6076.8|6081.8|6075.8|0
1619158240000|2021-04-23 06:10:40|6081.3|6075.3|6081|6075|6081.3|6075.3|6081|6075|1
1619158250000|2021-04-23 06:10:50|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1619158260000|2021-04-23 06:11:00|6081|6075|6081|6075|6081|6075|6081|6075|0
1619158270000|2021-04-23 06:11:10|6081.5|6075.5|6081.8|6075.8|6081.8|6075.8|6081.5|6075.5|0
1619158280000|2021-04-23 06:11:20|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1619158290000|2021-04-23 06:11:30|6083|6077|6082.8|6076.8|6083|6077|6082.8|6076.8|0
1619158300000|2021-04-23 06:11:40|6083.8|6077.8|6082.1|6076.1|6083.8|6077.8|6082.1|6076.1|0
1619158310000|2021-04-23 06:11:50|6082.5|6076.5|6082|6076|6082.5|6076.5|6082|6076|0
1619158320000|2021-04-23 06:12:00|6082.8|6076.8|6084.6|6078.6|6084.6|6078.6|6082.3|6076.3|0
1619158330000|2021-04-23 06:12:10|6084.3|6078.3|6082.8|6076.8|6084.8|6078.8|6082.5|6076.5|1
1619158340000|2021-04-23 06:12:20|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|0
1619158350000|2021-04-23 06:12:30|6082.8|6076.8|6082.5|6076.5|6082.8|6076.8|6082.5|6076.5|0
1619158360000|2021-04-23 06:12:40|6081.3|6075.3|6080.5|6074.5|6081.3|6075.3|6080.5|6074.5|1
1619158380000|2021-04-23 06:13:00|6080.1|6074.1|6079.8|6073.8|6080.1|6074.1|6079.5|6073.5|3
1619158390000|2021-04-23 06:13:10|6080|6074|6080|6074|6080|6074|6080|6074|0
1619158400000|2021-04-23 06:13:20|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1619158410000|2021-04-23 06:13:30|6080|6074|6080|6074|6080|6074|6080|6074|0
1619158420000|2021-04-23 06:13:40|6079.8|6073.8|6078.1|6072.1|6079.8|6073.8|6077.8|6071.8|0
1619158430000|2021-04-23 06:13:50|6079|6073|6078.3|6072.3|6079|6073|6078.3|6072.3|0
1619158440000|2021-04-23 06:14:00|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|0
1619158460000|2021-04-23 06:14:20|6079|6073|6079.6|6073.6|6080|6074|6079|6073|0
1619158470000|2021-04-23 06:14:30|6079.3|6073.3|6078.3|6072.3|6079.3|6073.3|6078.3|6072.3|0
1619158480000|2021-04-23 06:14:40|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1619158500000|2021-04-23 06:15:00|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1619158510000|2021-04-23 06:15:10|6078.8|6072.8|6079|6073|6079.5|6073.5|6078.8|6072.8|0
1619158550000|2021-04-23 06:15:50|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1619158560000|2021-04-23 06:16:00|6078.5|6072.5|6076.3|6070.3|6078.5|6072.5|6076.3|6070.3|1
1619158570000|2021-04-23 06:16:10|6075.3|6069.3|6074.8|6068.8|6075.3|6069.3|6074.8|6068.8|0
1619158580000|2021-04-23 06:16:20|6074.3|6068.3|6070.3|6064.3|6074.3|6068.3|6070.3|6064.3|4
1619158590000|2021-04-23 06:16:30|6069.3|6063.3|6069.3|6063.3|6069.8|6063.8|6069.3|6063.3|0
1619158600000|2021-04-23 06:16:40|6069.8|6063.8|6070.8|6064.8|6071|6065|6069.8|6063.8|1
1619158630000|2021-04-23 06:17:10|6070.6|6064.6|6070.5|6064.5|6070.6|6064.6|6069.8|6063.8|0
1619158640000|2021-04-23 06:17:20|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1619158650000|2021-04-23 06:17:30|6069.6|6063.6|6068.8|6062.8|6069.6|6063.6|6068.8|6062.8|0
1619158660000|2021-04-23 06:17:40|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|1
1619158670000|2021-04-23 06:17:50|6068.3|6062.3|6067.1|6061.1|6068.3|6062.3|6067.1|6061.1|0
1619158680000|2021-04-23 06:18:00|6066.8|6060.8|6066.6|6060.6|6067.1|6061.1|6066.6|6060.6|0
1619158700000|2021-04-23 06:18:20|6067.3|6061.3|6065.8|6059.8|6067.3|6061.3|6065.8|6059.8|6
1619158710000|2021-04-23 06:18:30|6066.1|6060.1|6065.8|6059.8|6066.1|6060.1|6065.8|6059.8|0
1619158730000|2021-04-23 06:18:50|6065.3|6059.3|6063.8|6057.8|6065.3|6059.3|6063.8|6057.8|0
1619158740000|2021-04-23 06:19:00|6064.3|6058.3|6064.8|6058.8|6064.8|6058.8|6064.3|6058.3|0
1619158750000|2021-04-23 06:19:10|6065.1|6059.1|6065.8|6059.8|6065.9|6059.9|6065.1|6059.1|1
1619158760000|2021-04-23 06:19:20|6065.6|6059.6|6064.8|6058.8|6065.8|6059.8|6064.8|6058.8|1
1619158770000|2021-04-23 06:19:30|6064.3|6058.3|6065.8|6059.8|6065.8|6059.8|6063.6|6057.6|3
1619158780000|2021-04-23 06:19:40|6065.1|6059.1|6066.6|6060.6|6067.6|6061.6|6063.8|6057.8|7
1619158790000|2021-04-23 06:19:50|6066.9|6060.9|6066.6|6060.6|6066.9|6060.9|6066.6|6060.6|5
1619158800000|2021-04-23 06:20:00|6067.3|6061.3|6067.8|6061.8|6068.1|6062.1|6067.3|6061.3|0
1619158810000|2021-04-23 06:20:10|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1619158820000|2021-04-23 06:20:20|6068.3|6062.3|6068.9|6062.9|6068.9|6062.9|6068.3|6062.3|0
1619158830000|2021-04-23 06:20:30|6068.6|6062.6|6069.1|6063.1|6069.1|6063.1|6068.6|6062.6|0
1619158840000|2021-04-23 06:20:40|6069.4|6063.4|6067.9|6061.9|6069.4|6063.4|6067.9|6061.9|0
1619158870000|2021-04-23 06:21:10|6067.6|6061.6|6067.9|6061.9|6067.9|6061.9|6067.6|6061.6|0
1619158880000|2021-04-23 06:21:20|6068.3|6062.3|6068.1|6062.1|6068.6|6062.6|6068.1|6062.1|0
1619158890000|2021-04-23 06:21:30|6067.9|6061.9|6066.1|6060.1|6068.1|6062.1|6066.1|6060.1|1
1619158900000|2021-04-23 06:21:40|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|0
1619158910000|2021-04-23 06:21:50|6066.1|6060.1|6067.9|6061.9|6067.9|6061.9|6066.1|6060.1|0
1619158920000|2021-04-23 06:22:00|6067.6|6061.6|6066.4|6060.4|6067.6|6061.6|6066.4|6060.4|0
1619158930000|2021-04-23 06:22:10|6065.6|6059.6|6064.3|6058.3|6066.1|6060.1|6064.3|6058.3|0
1619158940000|2021-04-23 06:22:20|6064.1|6058.1|6063.6|6057.6|6064.1|6058.1|6063.6|6057.6|0
1619158950000|2021-04-23 06:22:30|6064.1|6058.1|6064.6|6058.6|6064.6|6058.6|6064.1|6058.1|0
1619158960000|2021-04-23 06:22:40|6064.3|6058.3|6064.1|6058.1|6064.3|6058.3|6064.1|6058.1|0
1619158970000|2021-04-23 06:22:50|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1619158980000|2021-04-23 06:23:00|6064.1|6058.1|6063.3|6057.3|6064.1|6058.1|6063.3|6057.3|0
1619158990000|2021-04-23 06:23:10|6063.1|6057.1|6064.3|6058.3|6064.3|6058.3|6063.1|6057.1|0
1619159000000|2021-04-23 06:23:20|6064.1|6058.1|6066.1|6060.1|6066.1|6060.1|6064.1|6058.1|0
1619159010000|2021-04-23 06:23:30|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|0
1619159020000|2021-04-23 06:23:40|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1619159030000|2021-04-23 06:23:50|6065.6|6059.6|6064.8|6058.8|6065.6|6059.6|6064.8|6058.8|0
1619159040000|2021-04-23 06:24:00|6064.6|6058.6|6064.8|6058.8|6064.8|6058.8|6064.6|6058.6|0
1619159050000|2021-04-23 06:24:10|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1619159060000|2021-04-23 06:24:20|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1619159080000|2021-04-23 06:24:40|6063.6|6057.6|6064.2|6058.2|6064.2|6058.2|6063.6|6057.6|0
1619159090000|2021-04-23 06:24:50|6063.7|6057.7|6065.2|6059.2|6065.2|6059.2|6063.7|6057.7|0
1619159100000|2021-04-23 06:25:00|6065.1|6059.1|6064.2|6058.2|6065.1|6059.1|6064.2|6058.2|0
1619159120000|2021-04-23 06:25:20|6065.7|6059.7|6065.2|6059.2|6065.7|6059.7|6065.2|6059.2|0
1619159130000|2021-04-23 06:25:30|6066.1|6060.1|6067.2|6061.2|6067.2|6061.2|6066.1|6060.1|0
1619159140000|2021-04-23 06:25:40|6067.7|6061.7|6066.2|6060.2|6068.2|6062.2|6066.2|6060.2|1
1619159150000|2021-04-23 06:25:50|6066.7|6060.7|6067.2|6061.2|6067.7|6061.7|6066.7|6060.7|0
1619159160000|2021-04-23 06:26:00|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|0
1619159170000|2021-04-23 06:26:10|6068.1|6062.1|6067.2|6061.2|6068.1|6062.1|6067.2|6061.2|0
1619159180000|2021-04-23 06:26:20|6066.2|6060.2|6067.2|6061.2|6067.2|6061.2|6066.2|6060.2|0
1619159190000|2021-04-23 06:26:30|6067.6|6061.6|6068.2|6062.2|6068.2|6062.2|6067.6|6061.6|0
1619159210000|2021-04-23 06:26:50|6067.4|6061.4|6066.2|6060.2|6067.4|6061.4|6066.2|6060.2|0
1619159220000|2021-04-23 06:27:00|6066.6|6060.6|6067.2|6061.2|6067.2|6061.2|6066.6|6060.6|0
1619159230000|2021-04-23 06:27:10|6066.9|6060.9|6067.1|6061.1|6067.2|6061.2|6066.4|6060.4|1
1619159240000|2021-04-23 06:27:20|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|0
1619159250000|2021-04-23 06:27:30|6067.1|6061.1|6066.2|6060.2|6067.1|6061.1|6066.2|6060.2|0
1619159260000|2021-04-23 06:27:40|6066.4|6060.4|6066.2|6060.2|6067.6|6061.6|6066.2|6060.2|0
1619159270000|2021-04-23 06:27:50|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1619159280000|2021-04-23 06:28:00|6066.6|6060.6|6065.2|6059.2|6066.6|6060.6|6065.2|6059.2|0
1619159290000|2021-04-23 06:28:10|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1619159310000|2021-04-23 06:28:30|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6063.2|6057.2|0
1619159320000|2021-04-23 06:28:40|6063.6|6057.6|6063.1|6057.1|6063.6|6057.6|6063.1|6057.1|0
1619159340000|2021-04-23 06:29:00|6062.6|6056.6|6063.6|6057.6|6063.6|6057.6|6062.6|6056.6|0
1619159350000|2021-04-23 06:29:10|6062.6|6056.6|6063.9|6057.9|6063.9|6057.9|6062.6|6056.6|0
1619159370000|2021-04-23 06:29:30|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1619159380000|2021-04-23 06:29:40|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|6064.6|6058.6|1
1619159390000|2021-04-23 06:29:50|6064.2|6058.2|6063.7|6057.7|6064.2|6058.2|6063.2|6057.2|0
1619159400000|2021-04-23 06:30:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|0
1619159410000|2021-04-23 06:30:10|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|0
1619159420000|2021-04-23 06:30:20|6065.7|6059.7|6067.7|6061.7|6067.7|6061.7|6065.7|6059.7|0
1619159430000|2021-04-23 06:30:30|6068.1|6062.1|6067.2|6061.2|6068.2|6062.2|6067.2|6061.2|1
1619159440000|2021-04-23 06:30:40|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6066.6|6060.6|0
1619159460000|2021-04-23 06:31:00|6065.6|6059.6|6065.4|6059.4|6065.6|6059.6|6065.1|6059.1|0
1619159490000|2021-04-23 06:31:30|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|0
1619159500000|2021-04-23 06:31:40|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|1
1619159510000|2021-04-23 06:31:50|6067.1|6061.1|6067.2|6061.2|6067.2|6061.2|6067.1|6061.1|0
1619159520000|2021-04-23 06:32:00|6067.1|6061.1|6067.7|6061.7|6067.7|6061.7|6067.1|6061.1|0
1619159530000|2021-04-23 06:32:10|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|2
1619159540000|2021-04-23 06:32:20|6066.1|6060.1|6066.2|6060.2|6066.2|6060.2|6066.1|6060.1|1
1619159570000|2021-04-23 06:32:50|6066.1|6060.1|6065.1|6059.1|6066.2|6060.2|6065.1|6059.1|0
1619159580000|2021-04-23 06:33:00|6065|6059|6064.4|6058.4|6065.5|6059.5|6064.4|6058.4|0
1619159590000|2021-04-23 06:33:10|6064.7|6058.7|6065|6059|6065|6059|6063.7|6057.7|1
1619159620000|2021-04-23 06:33:40|6064.9|6058.9|6065|6059|6065|6059|6064.5|6058.5|0
1619159630000|2021-04-23 06:33:50|6064.5|6058.5|6064.7|6058.7|6064.7|6058.7|6064.5|6058.5|0
1619159640000|2021-04-23 06:34:00|6065|6059|6066.2|6060.2|6066.2|6060.2|6065|6059|0
1619159650000|2021-04-23 06:34:10|6067|6061|6067|6061|6067|6061|6067|6061|0
1619159660000|2021-04-23 06:34:20|6066.5|6060.5|6066|6060|6067|6061|6064|6058|1
1619159670000|2021-04-23 06:34:30|6065.7|6059.7|6066.2|6060.2|6066.9|6060.9|6065.7|6059.7|0
1619159680000|2021-04-23 06:34:40|6066.9|6060.9|6067.2|6061.2|6068|6062|6066.9|6060.9|1
1619159690000|2021-04-23 06:34:50|6067|6061|6067.7|6061.7|6067.7|6061.7|6067|6061|0
1619159700000|2021-04-23 06:35:00|6068|6062|6068.9|6062.9|6068.9|6062.9|6067.9|6061.9|0
1619159720000|2021-04-23 06:35:20|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1619159730000|2021-04-23 06:35:30|6068|6062|6067.9|6061.9|6068.4|6062.4|6067.9|6061.9|0
1619159750000|2021-04-23 06:35:50|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|0
1619159760000|2021-04-23 06:36:00|6068.4|6062.4|6067.7|6061.7|6068.4|6062.4|6067.4|6061.4|0
1619159770000|2021-04-23 06:36:10|6068|6062|6068|6062|6068.2|6062.2|6067.9|6061.9|0
1619159790000|2021-04-23 06:36:30|6067|6061|6067|6061|6067|6061|6067|6061|0
1619159800000|2021-04-23 06:36:40|6066.7|6060.7|6067|6061|6067|6061|6066.5|6060.5|0
1619159810000|2021-04-23 06:36:50|6067.5|6061.5|6067|6061|6068|6062|6067|6061|0
1619159820000|2021-04-23 06:37:00|6067.2|6061.2|6068|6062|6068.2|6062.2|6067.2|6061.2|0
1619159830000|2021-04-23 06:37:10|6067.4|6061.4|6065.2|6059.2|6067.4|6061.4|6065.2|6059.2|0
1619159840000|2021-04-23 06:37:20|6065|6059|6065|6059|6065|6059|6064.5|6058.5|0
1619159850000|2021-04-23 06:37:30|6064.9|6058.9|6064.2|6058.2|6065|6059|6064.2|6058.2|0
1619159860000|2021-04-23 06:37:40|6063|6057|6063.5|6057.5|6063.9|6057.9|6062.7|6056.7|2
1619159870000|2021-04-23 06:37:50|6063.9|6057.9|6064.5|6058.5|6064.5|6058.5|6063.9|6057.9|0
1619159880000|2021-04-23 06:38:00|6064.7|6058.7|6067|6061|6068.5|6062.5|6064.7|6058.7|1
1619159900000|2021-04-23 06:38:20|6066.9|6060.9|6066.5|6060.5|6066.9|6060.9|6066.5|6060.5|0
1619159910000|2021-04-23 06:38:30|6066.9|6060.9|6066.9|6060.9|6067|6061|6066.5|6060.5|0
1619159940000|2021-04-23 06:39:00|6067.9|6061.9|6070|6064|6070|6064|6067.9|6061.9|2
1619159950000|2021-04-23 06:39:10|6070.5|6064.5|6070|6064|6070.5|6064.5|6070|6064|0
1619159970000|2021-04-23 06:39:30|6069.9|6063.9|6067|6061|6069.9|6063.9|6067|6061|0
1619159980000|2021-04-23 06:39:40|6067.7|6061.7|6067.9|6061.9|6067.9|6061.9|6067.7|6061.7|0
1619159990000|2021-04-23 06:39:50|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1619160000000|2021-04-23 06:40:00|6067|6061|6066.9|6060.9|6067.4|6061.4|6066.9|6060.9|0
1619160010000|2021-04-23 06:40:10|6066.5|6060.5|6066.4|6060.4|6066.5|6060.5|6066.4|6060.4|0
1619160020000|2021-04-23 06:40:20|6065.4|6059.4|6063.9|6057.9|6065.4|6059.4|6063.9|6057.9|2
1619160030000|2021-04-23 06:40:30|6064.2|6058.2|6065.9|6059.9|6066|6060|6064.2|6058.2|1
1619160040000|2021-04-23 06:40:40|6065.5|6059.5|6065.4|6059.4|6065.5|6059.5|6065.4|6059.4|0
1619160050000|2021-04-23 06:40:50|6065.5|6059.5|6065.9|6059.9|6065.9|6059.9|6065.5|6059.5|0
1619160060000|2021-04-23 06:41:00|6065.4|6059.4|6064.7|6058.7|6065.4|6059.4|6064.7|6058.7|0
1619160070000|2021-04-23 06:41:10|6064.4|6058.4|6064.7|6058.7|6064.7|6058.7|6064.4|6058.4|0
1619160080000|2021-04-23 06:41:20|6064.9|6058.9|6064.7|6058.7|6064.9|6058.9|6064.7|6058.7|0
1619160110000|2021-04-23 06:41:50|6063.3|6057.3|6063.7|6057.7|6063.7|6057.7|6063.3|6057.3|0
1619160120000|2021-04-23 06:42:00|6063.8|6057.8|6064.2|6058.2|6064.2|6058.2|6063.8|6057.8|0
1619160130000|2021-04-23 06:42:10|6063.5|6057.5|6064.7|6058.7|6065.3|6059.3|6063.5|6057.5|0
1619160140000|2021-04-23 06:42:20|6064.3|6058.3|6064.7|6058.7|6064.8|6058.8|6064.3|6058.3|1
1619160160000|2021-04-23 06:42:40|6064.3|6058.3|6063.3|6057.3|6064.3|6058.3|6063.3|6057.3|0
1619160170000|2021-04-23 06:42:50|6063.2|6057.2|6062.7|6056.7|6063.2|6057.2|6062.7|6056.7|0
1619160180000|2021-04-23 06:43:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1619160190000|2021-04-23 06:43:10|6064.5|6058.5|6064.7|6058.7|6064.7|6058.7|6064.5|6058.5|0
1619160200000|2021-04-23 06:43:20|6064.5|6058.5|6063.7|6057.7|6064.5|6058.5|6063.7|6057.7|0
1619160220000|2021-04-23 06:43:40|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|6064.7|6058.7|0
1619160230000|2021-04-23 06:43:50|6064.5|6058.5|6064.2|6058.2|6064.5|6058.5|6064.2|6058.2|0
1619160240000|2021-04-23 06:44:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1619160260000|2021-04-23 06:44:20|6063.8|6057.8|6064.2|6058.2|6064.2|6058.2|6063.8|6057.8|0
1619160270000|2021-04-23 06:44:30|6064.8|6058.8|6066.2|6060.2|6066.2|6060.2|6064.8|6058.8|0
1619160280000|2021-04-23 06:44:40|6066.7|6060.7|6066.8|6060.8|6066.8|6060.8|6066.7|6060.7|0
1619160290000|2021-04-23 06:44:50|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1619160300000|2021-04-23 06:45:00|6066.5|6060.5|6066.8|6060.8|6066.8|6060.8|6066.5|6060.5|0
1619160310000|2021-04-23 06:45:10|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|0
1619160320000|2021-04-23 06:45:20|6067.5|6061.5|6065.3|6059.3|6067.5|6061.5|6065.3|6059.3|0
1619160330000|2021-04-23 06:45:30|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|0
1619160350000|2021-04-23 06:45:50|6065.8|6059.8|6067.7|6061.7|6067.7|6061.7|6065.7|6059.7|0
1619160360000|2021-04-23 06:46:00|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1619160370000|2021-04-23 06:46:10|6068.2|6062.2|6068.5|6062.5|6068.5|6062.5|6068.2|6062.2|0
1619160380000|2021-04-23 06:46:20|6068.3|6062.3|6066.8|6060.8|6068.7|6062.7|6066.8|6060.8|2
1619160400000|2021-04-23 06:46:40|6066.7|6060.7|6066.8|6060.8|6066.8|6060.8|6066.7|6060.7|0
1619160410000|2021-04-23 06:46:50|6066.7|6060.7|6064.8|6058.8|6066.7|6060.7|6064.8|6058.8|0
1619160420000|2021-04-23 06:47:00|6064.7|6058.7|6065.8|6059.8|6065.8|6059.8|6064.7|6058.7|1
1619160430000|2021-04-23 06:47:10|6064.8|6058.8|6066|6060|6066.7|6060.7|6064.8|6058.8|2
1619160440000|2021-04-23 06:47:20|6067|6061|6067|6061|6067|6061|6067|6061|0
1619160450000|2021-04-23 06:47:30|6066.7|6060.7|6067|6061|6067|6061|6066.7|6060.7|0
1619160470000|2021-04-23 06:47:50|6067.3|6061.3|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|0
1619160500000|2021-04-23 06:48:20|6067.7|6061.7|6066.7|6060.7|6067.7|6061.7|6066.7|6060.7|0
1619160510000|2021-04-23 06:48:30|6066.5|6060.5|6066|6060|6066.5|6060.5|6065.2|6059.2|0
1619160520000|2021-04-23 06:48:40|6065.7|6059.7|6065.8|6059.8|6065.8|6059.8|6065.7|6059.7|0
1619160530000|2021-04-23 06:48:50|6066|6060|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|0
1619160540000|2021-04-23 06:49:00|6065.5|6059.5|6064.7|6058.7|6065.5|6059.5|6064.7|6058.7|0
1619160550000|2021-04-23 06:49:10|6064.3|6058.3|6064|6058|6064.3|6058.3|6064|6058|0
1619160560000|2021-04-23 06:49:20|6063.8|6057.8|6063.7|6057.7|6063.8|6057.8|6063.7|6057.7|0
1619160570000|2021-04-23 06:49:30|6063.3|6057.3|6062.3|6056.3|6063.7|6057.7|6062.3|6056.3|0
1619160580000|2021-04-23 06:49:40|6061.8|6055.8|6061.2|6055.2|6061.8|6055.8|6061.2|6055.2|2
1619160590000|2021-04-23 06:49:50|6059.7|6053.7|6059.7|6053.7|6060.3|6054.3|6059.7|6053.7|0
1619160600000|2021-04-23 06:50:00|6060.2|6054.2|6060.7|6054.7|6060.7|6054.7|6059.8|6053.8|0
1619160620000|2021-04-23 06:50:20|6061|6055|6061.8|6055.8|6061.8|6055.8|6061|6055|0
1619160630000|2021-04-23 06:50:30|6062.1|6056.1|6063.8|6057.8|6063.8|6057.8|6062.1|6056.1|0
1619160640000|2021-04-23 06:50:40|6063.5|6057.5|6063.3|6057.3|6063.5|6057.5|6063.3|6057.3|0
1619160650000|2021-04-23 06:50:50|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|0
1619160660000|2021-04-23 06:51:00|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.1|6057.1|0
1619160670000|2021-04-23 06:51:10|6063.1|6057.1|6061.8|6055.8|6063.1|6057.1|6061.8|6055.8|1
1619160700000|2021-04-23 06:51:40|6061.5|6055.5|6062.3|6056.3|6062.3|6056.3|6061.5|6055.5|0
1619160710000|2021-04-23 06:51:50|6061.8|6055.8|6061.8|6055.8|6062|6056|6061.8|6055.8|0
1619160720000|2021-04-23 06:52:00|6061.3|6055.3|6061.3|6055.3|6061.6|6055.6|6060.8|6054.8|0
1619160730000|2021-04-23 06:52:10|6061|6055|6060|6054|6061|6055|6059.5|6053.5|0
1619160760000|2021-04-23 06:52:40|6060.6|6054.6|6061.6|6055.6|6061.8|6055.8|6060.6|6054.6|0
1619160780000|2021-04-23 06:53:00|6061|6055|6061.3|6055.3|6061.3|6055.3|6061|6055|0
1619160790000|2021-04-23 06:53:10|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1619160820000|2021-04-23 06:53:40|6061|6055|6061|6055|6061.3|6055.3|6061|6055|0
1619160830000|2021-04-23 06:53:50|6061.3|6055.3|6061.6|6055.6|6062.3|6056.3|6061.3|6055.3|0
1619160840000|2021-04-23 06:54:00|6062|6056|6062|6056|6062|6056|6062|6056|0
1619160850000|2021-04-23 06:54:10|6062.3|6056.3|6062|6056|6062.8|6056.8|6061.6|6055.6|2
1619160860000|2021-04-23 06:54:20|6062.3|6056.3|6061.8|6055.8|6062.6|6056.6|6061.8|6055.8|0
1619160870000|2021-04-23 06:54:30|6061.5|6055.5|6061.1|6055.1|6061.5|6055.5|6061.1|6055.1|0
1619160880000|2021-04-23 06:54:40|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1619160890000|2021-04-23 06:54:50|6062|6056|6062.5|6056.5|6062.5|6056.5|6062|6056|1
1619160900000|2021-04-23 06:55:00|6061.8|6055.8|6062.1|6056.1|6062.1|6056.1|6061.6|6055.6|0
1619160910000|2021-04-23 06:55:10|6062.5|6056.5|6064.1|6058.1|6064.1|6058.1|6062.5|6056.5|1
1619160920000|2021-04-23 06:55:20|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1619160940000|2021-04-23 06:55:40|6063.6|6057.6|6064.5|6058.5|6064.5|6058.5|6063.6|6057.6|0
1619160990000|2021-04-23 06:56:30|6063.5|6057.5|6062.1|6056.1|6063.5|6057.5|6062.1|6056.1|0
1619161000000|2021-04-23 06:56:40|6061.6|6055.6|6061|6055|6061.6|6055.6|6061|6055|0
1619161010000|2021-04-23 06:56:50|6060.6|6054.6|6059.5|6053.5|6060.6|6054.6|6059.5|6053.5|0
1619161020000|2021-04-23 06:57:00|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|1
1619161030000|2021-04-23 06:57:10|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|1
1619161040000|2021-04-23 06:57:20|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|0
1619161060000|2021-04-23 06:57:40|6058.5|6052.5|6058.1|6052.1|6058.5|6052.5|6058.1|6052.1|0
1619161070000|2021-04-23 06:57:50|6058.5|6052.5|6058.1|6052.1|6058.5|6052.5|6058.1|6052.1|0
1619161080000|2021-04-23 06:58:00|6057|6051|6056.5|6050.5|6057|6051|6056.1|6050.1|3
1619161090000|2021-04-23 06:58:10|6055|6049|6055|6049|6055|6049|6055|6049|0
1619161100000|2021-04-23 06:58:20|6055.5|6049.5|6054|6048|6055.5|6049.5|6054|6048|2
1619161110000|2021-04-23 06:58:30|6054.1|6048.1|6052.8|6046.8|6054.5|6048.5|6052.8|6046.8|7
1619161120000|2021-04-23 06:58:40|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|1
1619161130000|2021-04-23 06:58:50|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.6|6046.6|5
1619161140000|2021-04-23 06:59:00|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.3|6046.3|4
1619161150000|2021-04-23 06:59:10|6052.8|6046.8|6053.1|6047.1|6053.3|6047.3|6052.8|6046.8|1
1619161160000|2021-04-23 06:59:20|6052.8|6046.8|6052.8|6046.8|6052.9|6046.9|6052.8|6046.8|0
1619161170000|2021-04-23 06:59:30|6053.3|6047.3|6053.8|6047.8|6053.8|6047.8|6053.3|6047.3|0
1619161180000|2021-04-23 06:59:40|6053.9|6047.9|6053.8|6047.8|6053.9|6047.9|6053.8|6047.8|0
1619161190000|2021-04-23 06:59:50|6054.6|6048.6|6056.6|6050.6|6056.6|6050.6|6054.6|6048.6|0
1619161200000|2021-04-23 07:00:00|6056.8|6050.8|6057.9|6051.9|6057.9|6051.9|6056.6|6050.6|10
1619161210000|2021-04-23 07:00:10|6057.8|6051.8|6057.9|6051.9|6057.9|6051.9|6057.8|6051.8|0
1619161220000|2021-04-23 07:00:20|6058.8|6052.8|6059.8|6053.8|6060.6|6054.6|6058.8|6052.8|2
1619161240000|2021-04-23 07:00:40|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|0
1619161250000|2021-04-23 07:00:50|6058.4|6052.4|6057.9|6051.9|6058.4|6052.4|6057.9|6051.9|0
1619161260000|2021-04-23 07:01:00|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|0
1619161270000|2021-04-23 07:01:10|6057.9|6051.9|6056.3|6050.3|6057.9|6051.9|6056.3|6050.3|0
1619161280000|2021-04-23 07:01:20|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1619161290000|2021-04-23 07:01:30|6056.4|6050.4|6056.3|6050.3|6056.8|6050.8|6055.3|6049.3|5
1619161300000|2021-04-23 07:01:40|6056.6|6050.6|6055.9|6049.9|6056.6|6050.6|6055.9|6049.9|0
1619161320000|2021-04-23 07:02:00|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1619161330000|2021-04-23 07:02:10|6058.9|6052.9|6058.6|6052.6|6058.9|6052.9|6058.6|6052.6|0
1619161340000|2021-04-23 07:02:20|6058.4|6052.4|6057.9|6051.9|6058.4|6052.4|6057.6|6051.6|0
1619161350000|2021-04-23 07:02:30|6058.1|6052.1|6059.3|6053.3|6059.3|6053.3|6058.1|6052.1|0
1619161360000|2021-04-23 07:02:40|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1619161370000|2021-04-23 07:02:50|6058.8|6052.8|6058.1|6052.1|6058.8|6052.8|6058.1|6052.1|1
1619161380000|2021-04-23 07:03:00|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6058.3|6052.3|0
1619161390000|2021-04-23 07:03:10|6058.6|6052.6|6056.6|6050.6|6058.6|6052.6|6056.6|6050.6|1
1619161420000|2021-04-23 07:03:40|6056.3|6050.3|6055.6|6049.6|6056.3|6050.3|6055.6|6049.6|0
1619161430000|2021-04-23 07:03:50|6055.1|6049.1|6054.6|6048.6|6055.1|6049.1|6054.6|6048.6|0
1619161440000|2021-04-23 07:04:00|6054.4|6048.4|6053.8|6047.8|6054.4|6048.4|6053.8|6047.8|0
1619161450000|2021-04-23 07:04:10|6054.3|6048.3|6054.4|6048.4|6054.4|6048.4|6054.3|6048.3|2
1619161460000|2021-04-23 07:04:20|6054.3|6048.3|6055.9|6049.9|6055.9|6049.9|6054.3|6048.3|0
1619161470000|2021-04-23 07:04:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1619161480000|2021-04-23 07:04:40|6056.1|6050.1|6056.4|6050.4|6056.4|6050.4|6056.1|6050.1|2
1619161490000|2021-04-23 07:04:50|6056.3|6050.3|6056.4|6050.4|6056.4|6050.4|6055.9|6049.9|0
1619161500000|2021-04-23 07:05:00|6056.6|6050.6|6057.6|6051.6|6057.9|6051.9|6055.9|6049.9|11
1619161510000|2021-04-23 07:05:10|6058.4|6052.4|6061.6|6055.6|6061.9|6055.9|6058.3|6052.3|12
1619161520000|2021-04-23 07:05:20|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|1
1619161530000|2021-04-23 07:05:30|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1619161550000|2021-04-23 07:05:50|6061.6|6055.6|6063.7|6057.7|6063.7|6057.7|6061.4|6055.4|6
1619161560000|2021-04-23 07:06:00|6064.1|6058.1|6063.2|6057.2|6064.1|6058.1|6063.1|6057.1|2
1619161570000|2021-04-23 07:06:10|6063.6|6057.6|6064.1|6058.1|6064.1|6058.1|6063.6|6057.6|0
1619161580000|2021-04-23 07:06:20|6063.9|6057.9|6063.6|6057.6|6064.1|6058.1|6063.6|6057.6|0
1619161590000|2021-04-23 07:06:30|6062.9|6056.9|6062.6|6056.6|6062.9|6056.9|6062.6|6056.6|1
1619161600000|2021-04-23 07:06:40|6062.7|6056.7|6062.9|6056.9|6062.9|6056.9|6062.7|6056.7|0
1619161610000|2021-04-23 07:06:50|6062.7|6056.7|6064.4|6058.4|6064.4|6058.4|6062.7|6056.7|0
1619161620000|2021-04-23 07:07:00|6064.6|6058.6|6064.6|6058.6|6064.9|6058.9|6064.6|6058.6|1
1619161630000|2021-04-23 07:07:10|6064.4|6058.4|6065.9|6059.9|6066.6|6060.6|6063.9|6057.9|2
1619161640000|2021-04-23 07:07:20|6065.4|6059.4|6065.9|6059.9|6065.9|6059.9|6065.4|6059.4|0
1619161660000|2021-04-23 07:07:40|6065.4|6059.4|6066.9|6060.9|6067.6|6061.6|6065.4|6059.4|2
1619161670000|2021-04-23 07:07:50|6066.7|6060.7|6066.6|6060.6|6066.7|6060.7|6066.6|6060.6|0
1619161680000|2021-04-23 07:08:00|6066.7|6060.7|6066.4|6060.4|6066.7|6060.7|6066.2|6060.2|0
1619161690000|2021-04-23 07:08:10|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1619161700000|2021-04-23 07:08:20|6065.6|6059.6|6066.7|6060.7|6066.7|6060.7|6065.6|6059.6|1
1619161710000|2021-04-23 07:08:30|6065.9|6059.9|6066.7|6060.7|6066.7|6060.7|6065.9|6059.9|0
1619161720000|2021-04-23 07:08:40|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|6066.6|6060.6|0
1619161730000|2021-04-23 07:08:50|6066.7|6060.7|6066.6|6060.6|6066.7|6060.7|6066.6|6060.6|0
1619161740000|2021-04-23 07:09:00|6066.7|6060.7|6070.6|6064.6|6070.7|6064.7|6066.7|6060.7|2
1619161750000|2021-04-23 07:09:10|6070.2|6064.2|6070.2|6064.2|6070.7|6064.7|6070.2|6064.2|0
1619161760000|2021-04-23 07:09:20|6069.9|6063.9|6070.6|6064.6|6070.7|6064.7|6069.9|6063.9|0
1619161770000|2021-04-23 07:09:30|6070.7|6064.7|6072.9|6066.9|6072.9|6066.9|6070.7|6064.7|2
1619161780000|2021-04-23 07:09:40|6072.4|6066.4|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|1
1619161790000|2021-04-23 07:09:50|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|0
1619161800000|2021-04-23 07:10:00|6072.1|6066.1|6072.6|6066.6|6072.6|6066.6|6071.7|6065.7|0
1619161810000|2021-04-23 07:10:10|6073.4|6067.4|6072.6|6066.6|6073.4|6067.4|6072.6|6066.6|0
1619161820000|2021-04-23 07:10:20|6072.4|6066.4|6072.4|6066.4|6072.6|6066.6|6072.4|6066.4|2
1619161830000|2021-04-23 07:10:30|6072.9|6066.9|6072.4|6066.4|6073.1|6067.1|6072.4|6066.4|0
1619161850000|2021-04-23 07:10:50|6072.6|6066.6|6072.4|6066.4|6072.6|6066.6|6072.4|6066.4|0
1619161860000|2021-04-23 07:11:00|6071.7|6065.7|6071.1|6065.1|6071.7|6065.7|6071.1|6065.1|5
1619161870000|2021-04-23 07:11:10|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1619161890000|2021-04-23 07:11:30|6070.4|6064.4|6070.6|6064.6|6070.6|6064.6|6070.4|6064.4|1
1619161900000|2021-04-23 07:11:40|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1619161930000|2021-04-23 07:12:10|6070.1|6064.1|6072.4|6066.4|6072.4|6066.4|6070.1|6064.1|3
1619161950000|2021-04-23 07:12:30|6073.1|6067.1|6073.2|6067.2|6073.6|6067.6|6073.1|6067.1|2
1619161960000|2021-04-23 07:12:40|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|0
1619161980000|2021-04-23 07:13:00|6074.6|6068.6|6075.7|6069.7|6076.9|6070.9|6074.6|6068.6|0
1619161990000|2021-04-23 07:13:10|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|0
1619162010000|2021-04-23 07:13:30|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1619162030000|2021-04-23 07:13:50|6075.7|6069.7|6074.6|6068.6|6075.7|6069.7|6074.6|6068.6|0
1619162040000|2021-04-23 07:14:00|6073.9|6067.9|6074.9|6068.9|6074.9|6068.9|6073.9|6067.9|0
1619162080000|2021-04-23 07:14:40|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1619162090000|2021-04-23 07:14:50|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.5|6068.5|0
1619162100000|2021-04-23 07:15:00|6075.9|6069.9|6076.5|6070.5|6076.5|6070.5|6075.9|6069.9|0
1619162110000|2021-04-23 07:15:10|6076.7|6070.7|6077|6071|6077|6071|6075.5|6069.5|0
1619162120000|2021-04-23 07:15:20|6078|6072|6077.9|6071.9|6078.2|6072.2|6077.9|6071.9|0
1619162150000|2021-04-23 07:15:50|6079|6073|6077.9|6071.9|6079|6073|6077.4|6071.4|0
1619162160000|2021-04-23 07:16:00|6077.2|6071.2|6078|6072|6078.5|6072.5|6077|6071|0
1619162170000|2021-04-23 07:16:10|6077.7|6071.7|6077.5|6071.5|6077.7|6071.7|6077.5|6071.5|0
1619162180000|2021-04-23 07:16:20|6077.7|6071.7|6079|6073|6079|6073|6077.7|6071.7|0
1619162190000|2021-04-23 07:16:30|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1619162200000|2021-04-23 07:16:40|6079.5|6073.5|6079.2|6073.2|6079.5|6073.5|6079.2|6073.2|1
1619162210000|2021-04-23 07:16:50|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1619162220000|2021-04-23 07:17:00|6079|6073|6081.5|6075.5|6082.2|6076.2|6079|6073|5
1619162230000|2021-04-23 07:17:10|6081.2|6075.2|6082|6076|6082|6076|6080.7|6074.7|1
1619162240000|2021-04-23 07:17:20|6082.4|6076.4|6082.5|6076.5|6082.5|6076.5|6082.4|6076.4|0
1619162250000|2021-04-23 07:17:30|6083.7|6077.7|6083.9|6077.9|6083.9|6077.9|6083.7|6077.7|0
1619162260000|2021-04-23 07:17:40|6083.5|6077.5|6082.9|6076.9|6083.5|6077.5|6082.9|6076.9|0
1619162270000|2021-04-23 07:17:50|6082.5|6076.5|6082.7|6076.7|6082.7|6076.7|6082.5|6076.5|0
1619162280000|2021-04-23 07:18:00|6083|6077|6081.9|6075.9|6083|6077|6081.2|6075.2|1
1619162290000|2021-04-23 07:18:10|6082|6076|6082.7|6076.7|6083.2|6077.2|6082|6076|0
1619162300000|2021-04-23 07:18:20|6082.5|6076.5|6082|6076|6082.5|6076.5|6082|6076|0
1619162310000|2021-04-23 07:18:30|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|0
1619162320000|2021-04-23 07:18:40|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1619162330000|2021-04-23 07:18:50|6081|6075|6079.5|6073.5|6081|6075|6079.5|6073.5|4
1619162340000|2021-04-23 07:19:00|6080.4|6074.4|6082|6076|6082.4|6076.4|6079.9|6073.9|6
1619162350000|2021-04-23 07:19:10|6081.7|6075.7|6081.5|6075.5|6081.7|6075.7|6081.5|6075.5|0
1619162360000|2021-04-23 07:19:20|6081.2|6075.2|6080.2|6074.2|6081.2|6075.2|6080.2|6074.2|0
1619162380000|2021-04-23 07:19:40|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|0
1619162390000|2021-04-23 07:19:50|6079.4|6073.4|6082.4|6076.4|6082.9|6076.9|6079.2|6073.2|1
1619162400000|2021-04-23 07:20:00|6083.2|6077.2|6082.9|6076.9|6083.2|6077.2|6082.4|6076.4|0
1619162410000|2021-04-23 07:20:10|6083.5|6077.5|6084.7|6078.7|6084.7|6078.7|6083.5|6077.5|0
1619162420000|2021-04-23 07:20:20|6084.5|6078.5|6082.9|6076.9|6084.5|6078.5|6082.9|6076.9|0
1619162460000|2021-04-23 07:21:00|6082|6076|6082.4|6076.4|6082.4|6076.4|6082|6076|1
1619162470000|2021-04-23 07:21:10|6082.5|6076.5|6082.9|6076.9|6083.2|6077.2|6082.5|6076.5|0
1619162480000|2021-04-23 07:21:20|6083|6077|6083.8|6077.8|6083.8|6077.8|6083|6077|0
1619162500000|2021-04-23 07:21:40|6084.3|6078.3|6083.5|6077.5|6084.3|6078.3|6083.3|6077.3|0
1619162510000|2021-04-23 07:21:50|6083.3|6077.3|6083.5|6077.5|6083.5|6077.5|6083.3|6077.3|0
1619162520000|2021-04-23 07:22:00|6084.3|6078.3|6082.8|6076.8|6084.3|6078.3|6082.8|6076.8|0
1619162530000|2021-04-23 07:22:10|6082.3|6076.3|6082|6076|6083.2|6077.2|6082|6076|0
1619162540000|2021-04-23 07:22:20|6081.5|6075.5|6080.8|6074.8|6081.5|6075.5|6080.3|6074.3|6
1619162550000|2021-04-23 07:22:30|6080.5|6074.5|6079.2|6073.2|6080.5|6074.5|6079.2|6073.2|0
1619162560000|2021-04-23 07:22:40|6079.5|6073.5|6079.7|6073.7|6079.7|6073.7|6079.5|6073.5|5
1619162570000|2021-04-23 07:22:50|6079.2|6073.2|6079.7|6073.7|6079.7|6073.7|6079.2|6073.2|0
1619162580000|2021-04-23 07:23:00|6079.8|6073.8|6079.5|6073.5|6080.8|6074.8|6079.2|6073.2|0
1619162590000|2021-04-23 07:23:10|6079.7|6073.7|6079.2|6073.2|6079.8|6073.8|6079.2|6073.2|0
1619162600000|2021-04-23 07:23:20|6079|6073|6079.2|6073.2|6079.2|6073.2|6079|6073|0
1619162610000|2021-04-23 07:23:30|6079.5|6073.5|6079.2|6073.2|6079.5|6073.5|6079.2|6073.2|0
1619162620000|2021-04-23 07:23:40|6079.8|6073.8|6079.7|6073.7|6079.8|6073.8|6079.7|6073.7|0
1619162630000|2021-04-23 07:23:50|6079.8|6073.8|6080.2|6074.2|6080.2|6074.2|6079.8|6073.8|0
1619162640000|2021-04-23 07:24:00|6080.5|6074.5|6080.8|6074.8|6080.8|6074.8|6080.5|6074.5|0
1619162650000|2021-04-23 07:24:10|6080.7|6074.7|6079.3|6073.3|6080.7|6074.7|6079.3|6073.3|0
1619162670000|2021-04-23 07:24:30|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1619162690000|2021-04-23 07:24:50|6080|6074|6080|6074|6080|6074|6079.7|6073.7|0
1619162700000|2021-04-23 07:25:00|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|8
1619162710000|2021-04-23 07:25:10|6079.3|6073.3|6079.2|6073.2|6079.3|6073.3|6079.2|6073.2|0
1619162720000|2021-04-23 07:25:20|6079|6073|6079.2|6073.2|6079.2|6073.2|6079|6073|0
1619162740000|2021-04-23 07:25:40|6079.3|6073.3|6080|6074|6080|6074|6079.2|6073.2|10
1619162750000|2021-04-23 07:25:50|6080.3|6074.3|6080.2|6074.2|6080.3|6074.3|6079.8|6073.8|0
1619162760000|2021-04-23 07:26:00|6079.5|6073.5|6081|6075|6081|6075|6079.3|6073.3|10
1619162770000|2021-04-23 07:26:10|6080.8|6074.8|6092.8|6086.8|6092.8|6086.8|6080.8|6074.8|2
1619162780000|2021-04-23 07:26:20|6092.5|6086.5|6094|6088|6095|6089|6091.8|6085.8|5
1619162790000|2021-04-23 07:26:30|6094.3|6088.3|6094|6088|6095|6089|6093.5|6087.5|12
1619162810000|2021-04-23 07:26:50|6093|6087|6093|6087|6093|6087|6093|6087|1
1619162830000|2021-04-23 07:27:10|6093.3|6087.3|6091.5|6085.5|6093.3|6087.3|6091.5|6085.5|2
1619162840000|2021-04-23 07:27:20|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|0
1619162850000|2021-04-23 07:27:30|6090.8|6084.8|6091.8|6085.8|6091.8|6085.8|6090.8|6084.8|0
1619162860000|2021-04-23 07:27:40|6091.7|6085.7|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|0
1619162870000|2021-04-23 07:27:50|6092.2|6086.2|6092.8|6086.8|6093.3|6087.3|6092.2|6086.2|0
1619162890000|2021-04-23 07:28:10|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|0
1619162900000|2021-04-23 07:28:20|6092.3|6086.3|6092|6086|6092.3|6086.3|6092|6086|1
1619162910000|2021-04-23 07:28:30|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.5|6085.5|0
1619162950000|2021-04-23 07:29:10|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1619162960000|2021-04-23 07:29:20|6090.7|6084.7|6092|6086|6092|6086|6090.7|6084.7|3
1619162970000|2021-04-23 07:29:30|6091.5|6085.5|6092|6086|6092|6086|6091.5|6085.5|5
1619162980000|2021-04-23 07:29:40|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|2
1619162990000|2021-04-23 07:29:50|6090|6084|6091.5|6085.5|6091.5|6085.5|6090|6084|5
1619163000000|2021-04-23 07:30:00|6092|6086|6089|6083|6092|6086|6087|6081|22
1619163010000|2021-04-23 07:30:10|6088.8|6082.8|6089|6083|6089|6083|6088.8|6082.8|0
1619163020000|2021-04-23 07:30:20|6088.8|6082.8|6089|6083|6089|6083|6088|6082|0
1619163030000|2021-04-23 07:30:30|6088.8|6082.8|6088.1|6082.1|6088.8|6082.8|6088.1|6082.1|1
1619163050000|2021-04-23 07:30:50|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|0
1619163060000|2021-04-23 07:31:00|6088.1|6082.1|6086.8|6080.8|6088.6|6082.6|6086.8|6080.8|0
1619163070000|2021-04-23 07:31:10|6086.3|6080.3|6086.3|6080.3|6086.6|6080.6|6086.3|6080.3|1
1619163090000|2021-04-23 07:31:30|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|1
1619163100000|2021-04-23 07:31:40|6089|6083|6088.8|6082.8|6089.3|6083.3|6088.8|6082.8|0
1619163110000|2021-04-23 07:31:50|6088.1|6082.1|6087.3|6081.3|6089|6083|6087.3|6081.3|0
1619163120000|2021-04-23 07:32:00|6086.8|6080.8|6087|6081|6087|6081|6086.8|6080.8|0
1619163130000|2021-04-23 07:32:10|6087.3|6081.3|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|1
1619163140000|2021-04-23 07:32:20|6082.8|6076.8|6082|6076|6082.8|6076.8|6081.5|6075.5|1
1619163150000|2021-04-23 07:32:30|6082.5|6076.5|6082|6076|6082.8|6076.8|6081.5|6075.5|0
1619163170000|2021-04-23 07:32:50|6080.8|6074.8|6081|6075|6081.8|6075.8|6080.8|6074.8|1
1619163180000|2021-04-23 07:33:00|6081.1|6075.1|6079.8|6073.8|6081.8|6075.8|6079.3|6073.3|0
1619163190000|2021-04-23 07:33:10|6079.6|6073.6|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|0
1619163200000|2021-04-23 07:33:20|6079.6|6073.6|6079.3|6073.3|6079.8|6073.8|6079.3|6073.3|0
1619163210000|2021-04-23 07:33:30|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|0
1619163220000|2021-04-23 07:33:40|6080|6074|6080|6074|6080.8|6074.8|6080|6074|1
1619163230000|2021-04-23 07:33:50|6079.8|6073.8|6079.5|6073.5|6080.5|6074.5|6079.3|6073.3|0
1619163240000|2021-04-23 07:34:00|6079.8|6073.8|6079.8|6073.8|6080.8|6074.8|6079.8|6073.8|0
1619163250000|2021-04-23 07:34:10|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|0
1619163270000|2021-04-23 07:34:30|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1619163280000|2021-04-23 07:34:40|6081|6075|6079.3|6073.3|6081|6075|6079.3|6073.3|0
1619163300000|2021-04-23 07:35:00|6078.3|6072.3|6077.3|6071.3|6078.3|6072.3|6077.3|6071.3|0
1619163330000|2021-04-23 07:35:30|6077.6|6071.6|6078.8|6072.8|6078.8|6072.8|6077.6|6071.6|0
1619163340000|2021-04-23 07:35:40|6078.5|6072.5|6078.1|6072.1|6078.5|6072.5|6077.8|6071.8|0
1619163350000|2021-04-23 07:35:50|6078|6072|6077.3|6071.3|6078.3|6072.3|6077.3|6071.3|0
1619163360000|2021-04-23 07:36:00|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1619163370000|2021-04-23 07:36:10|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|2
1619163380000|2021-04-23 07:36:20|6078|6072|6078.8|6072.8|6078.8|6072.8|6078|6072|0
1619163390000|2021-04-23 07:36:30|6078.5|6072.5|6078|6072|6078.5|6072.5|6078|6072|0
1619163400000|2021-04-23 07:36:40|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1619163410000|2021-04-23 07:36:50|6078.6|6072.6|6078.6|6072.6|6078.8|6072.8|6078.6|6072.6|0
1619163420000|2021-04-23 07:37:00|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1619163430000|2021-04-23 07:37:10|6077.6|6071.6|6077.3|6071.3|6077.6|6071.6|6077.3|6071.3|0
1619163450000|2021-04-23 07:37:30|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1619163460000|2021-04-23 07:37:40|6078.8|6072.8|6079.4|6073.4|6079.4|6073.4|6078.8|6072.8|1
1619163470000|2021-04-23 07:37:50|6079.9|6073.9|6079.9|6073.9|6080.3|6074.3|6079.9|6073.9|0
1619163490000|2021-04-23 07:38:10|6078.9|6072.9|6077.3|6071.3|6078.9|6072.9|6077.3|6071.3|1
1619163500000|2021-04-23 07:38:20|6077.8|6071.8|6078.9|6072.9|6078.9|6072.9|6077.8|6071.8|0
1619163510000|2021-04-23 07:38:30|6078.8|6072.8|6078.8|6072.8|6079.3|6073.3|6078.8|6072.8|0
1619163520000|2021-04-23 07:38:40|6078.9|6072.9|6079.8|6073.8|6079.9|6073.9|6078.9|6072.9|0
1619163530000|2021-04-23 07:38:50|6079.9|6073.9|6080.8|6074.8|6080.8|6074.8|6079.9|6073.9|0
1619163540000|2021-04-23 07:39:00|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|1
1619163550000|2021-04-23 07:39:10|6082.8|6076.8|6081.9|6075.9|6082.8|6076.8|6081.9|6075.9|1
1619163560000|2021-04-23 07:39:20|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1619163570000|2021-04-23 07:39:30|6080.6|6074.6|6079.9|6073.9|6080.6|6074.6|6079.9|6073.9|0
1619163590000|2021-04-23 07:39:50|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1619163600000|2021-04-23 07:40:00|6078.9|6072.9|6081.4|6075.4|6081.4|6075.4|6078.9|6072.9|0
1619163610000|2021-04-23 07:40:10|6081.1|6075.1|6081.4|6075.4|6081.4|6075.4|6081.1|6075.1|0
1619163620000|2021-04-23 07:40:20|6081.1|6075.1|6081.4|6075.4|6081.4|6075.4|6081.1|6075.1|0
1619163630000|2021-04-23 07:40:30|6081.9|6075.9|6080.9|6074.9|6081.9|6075.9|6080.9|6074.9|1
1619163640000|2021-04-23 07:40:40|6081.3|6075.3|6081.8|6075.8|6081.8|6075.8|6081.3|6075.3|0
1619163650000|2021-04-23 07:40:50|6081.4|6075.4|6080.8|6074.8|6081.4|6075.4|6080.8|6074.8|0
1619163660000|2021-04-23 07:41:00|6081.3|6075.3|6080.8|6074.8|6081.3|6075.3|6080.8|6074.8|0
1619163670000|2021-04-23 07:41:10|6081.8|6075.8|6081.8|6075.8|6082.3|6076.3|6081.8|6075.8|1
1619163680000|2021-04-23 07:41:20|6082.1|6076.1|6082.3|6076.3|6082.3|6076.3|6082.1|6076.1|0
1619163690000|2021-04-23 07:41:30|6081.9|6075.9|6082.8|6076.8|6082.8|6076.8|6081.8|6075.8|0
1619163700000|2021-04-23 07:41:40|6082.6|6076.6|6081.8|6075.8|6082.6|6076.6|6081.8|6075.8|0
1619163720000|2021-04-23 07:42:00|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|0
1619163730000|2021-04-23 07:42:10|6081.8|6075.8|6081.9|6075.9|6082.8|6076.8|6081.8|6075.8|0
1619163740000|2021-04-23 07:42:20|||||||||3
1619163770000|2021-04-23 07:42:50|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1619163780000|2021-04-23 07:43:00|6082.8|6076.8|6082.9|6076.9|6082.9|6076.9|6082.8|6076.8|0
1619163790000|2021-04-23 07:43:10|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.6|6077.6|0
1619163800000|2021-04-23 07:43:20|6083.4|6077.4|6083.8|6077.8|6083.8|6077.8|6083.4|6077.4|0
1619163820000|2021-04-23 07:43:40|6084.4|6078.4|6084.8|6078.8|6084.8|6078.8|6084.4|6078.4|10
1619163830000|2021-04-23 07:43:50|6086.1|6080.1|6085.8|6079.8|6086.1|6080.1|6085.8|6079.8|8
1619163840000|2021-04-23 07:44:00|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|10
1619163850000|2021-04-23 07:44:10|6088.6|6082.6|6087.8|6081.8|6088.6|6082.6|6087.8|6081.8|1
1619163860000|2021-04-23 07:44:20|6087.3|6081.3|6085.9|6079.9|6087.3|6081.3|6085.9|6079.9|0
1619163870000|2021-04-23 07:44:30|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.1|6080.1|0
1619163880000|2021-04-23 07:44:40|6086.1|6080.1|6085.9|6079.9|6086.1|6080.1|6085.9|6079.9|0
1619163890000|2021-04-23 07:44:50|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1619163900000|2021-04-23 07:45:00|6085.6|6079.6|6085.9|6079.9|6085.9|6079.9|6085.6|6079.6|0
1619163910000|2021-04-23 07:45:10|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1619163920000|2021-04-23 07:45:20|6086.4|6080.4|6086.8|6080.8|6087.4|6081.4|6086.4|6080.4|2
1619163930000|2021-04-23 07:45:30|6086.4|6080.4|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1619163950000|2021-04-23 07:45:50|6086.1|6080.1|6085.9|6079.9|6086.1|6080.1|6085.9|6079.9|0
1619163960000|2021-04-23 07:46:00|6086.4|6080.4|6086.1|6080.1|6086.4|6080.4|6085.7|6079.7|0
1619163970000|2021-04-23 07:46:10|6086.4|6080.4|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1619163980000|2021-04-23 07:46:20|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6085.4|6079.4|0
1619164010000|2021-04-23 07:46:50|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1619164030000|2021-04-23 07:47:10|6087.1|6081.1|6085.9|6079.9|6087.9|6081.9|6085.9|6079.9|1
1619164050000|2021-04-23 07:47:30|6085.4|6079.4|6085.9|6079.9|6085.9|6079.9|6085.4|6079.4|0
1619164060000|2021-04-23 07:47:40|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1619164080000|2021-04-23 07:48:00|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1619164090000|2021-04-23 07:48:10|6083.4|6077.4|6082.9|6076.9|6083.4|6077.4|6082.9|6076.9|1
1619164100000|2021-04-23 07:48:20|6082.4|6076.4|6082.9|6076.9|6082.9|6076.9|6082.1|6076.1|0
1619164110000|2021-04-23 07:48:30|6082.2|6076.2|6082.9|6076.9|6082.9|6076.9|6081.9|6075.9|0
1619164120000|2021-04-23 07:48:40|6082.4|6076.4|6081.9|6075.9|6082.4|6076.4|6081.9|6075.9|0
1619164130000|2021-04-23 07:48:50|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|4
1619164140000|2021-04-23 07:49:00|6081.2|6075.2|6082.9|6076.9|6083.1|6077.1|6081.2|6075.2|0
1619164160000|2021-04-23 07:49:20|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|0
1619164170000|2021-04-23 07:49:30|6084.4|6078.4|6084.2|6078.2|6084.4|6078.4|6083.9|6077.9|1
1619164180000|2021-04-23 07:49:40|6083.9|6077.9|6084.4|6078.4|6084.4|6078.4|6083.9|6077.9|0
1619164190000|2021-04-23 07:49:50|6083.9|6077.9|6084.4|6078.4|6084.4|6078.4|6083.9|6077.9|0
1619164200000|2021-04-23 07:50:00|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1619164230000|2021-04-23 07:50:30|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1619164250000|2021-04-23 07:50:50|6084.7|6078.7|6084.4|6078.4|6084.7|6078.7|6084.4|6078.4|0
1619164260000|2021-04-23 07:51:00|6083.9|6077.9|6084.4|6078.4|6084.4|6078.4|6083.9|6077.9|0
1619164270000|2021-04-23 07:51:10|6085.1|6079.1|6085.4|6079.4|6085.4|6079.4|6085.1|6079.1|5
1619164280000|2021-04-23 07:51:20|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|1
1619164290000|2021-04-23 07:51:30|6085.1|6079.1|6084.9|6078.9|6085.1|6079.1|6084.9|6078.9|1
1619164310000|2021-04-23 07:51:50|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1619164320000|2021-04-23 07:52:00|6083.6|6077.6|6083.4|6077.4|6083.9|6077.9|6082.4|6076.4|4
1619164330000|2021-04-23 07:52:10|6082.9|6076.9|6081.9|6075.9|6082.9|6076.9|6081.9|6075.9|5
1619164340000|2021-04-23 07:52:20|6081.7|6075.7|6082.2|6076.2|6082.2|6076.2|6081.7|6075.7|0
1619164350000|2021-04-23 07:52:30|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|1
1619164360000|2021-04-23 07:52:40|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1619164370000|2021-04-23 07:52:50|6082.2|6076.2|6081.9|6075.9|6082.2|6076.2|6081.9|6075.9|0
1619164380000|2021-04-23 07:53:00|6081.7|6075.7|6081.9|6075.9|6081.9|6075.9|6081.7|6075.7|0
1619164390000|2021-04-23 07:53:10|6082.9|6076.9|6080.9|6074.9|6083.9|6077.9|6080.9|6074.9|4
1619164410000|2021-04-23 07:53:30|6081.6|6075.6|6081.4|6075.4|6081.9|6075.9|6081.4|6075.4|0
1619164430000|2021-04-23 07:53:50|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1619164440000|2021-04-23 07:54:00|6081.9|6075.9|6082.4|6076.4|6082.4|6076.4|6081.9|6075.9|0
1619164450000|2021-04-23 07:54:10|6082.5|6076.5|6083.7|6077.7|6083.7|6077.7|6082.5|6076.5|0
1619164470000|2021-04-23 07:54:30|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1619164500000|2021-04-23 07:55:00|6081.7|6075.7|6080.7|6074.7|6081.7|6075.7|6080.2|6074.2|5
1619164510000|2021-04-23 07:55:10|6081|6075|6081|6075|6081|6075|6081|6075|3
1619164520000|2021-04-23 07:55:20|6080.5|6074.5|6080.5|6074.5|6081|6075|6080.5|6074.5|2
1619164550000|2021-04-23 07:55:50|6080.7|6074.7|6081.2|6075.2|6081.4|6075.4|6080.7|6074.7|3
1619164570000|2021-04-23 07:56:10|6080.9|6074.9|6081.2|6075.2|6081.2|6075.2|6080.9|6074.9|0
1619164580000|2021-04-23 07:56:20|6081.4|6075.4|6081.2|6075.2|6081.4|6075.4|6081.2|6075.2|0
1619164590000|2021-04-23 07:56:30|6080.9|6074.9|6081.2|6075.2|6081.2|6075.2|6080.9|6074.9|0
1619164610000|2021-04-23 07:56:50|6081.4|6075.4|6081.7|6075.7|6081.7|6075.7|6081.4|6075.4|4
1619164630000|2021-04-23 07:57:10|6081.4|6075.4|6081.2|6075.2|6081.7|6075.7|6081.2|6075.2|13
1619164640000|2021-04-23 07:57:20|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.5|6074.5|0
1619164650000|2021-04-23 07:57:30|6080.5|6074.5|6079.4|6073.4|6080.9|6074.9|6079.4|6073.4|0
1619164660000|2021-04-23 07:57:40|6079|6073|6078.4|6072.4|6079|6073|6078|6072|0
1619164670000|2021-04-23 07:57:50|6078|6072|6078|6072|6078.2|6072.2|6078|6072|0
1619164680000|2021-04-23 07:58:00|6078.2|6072.2|6080.5|6074.5|6080.5|6074.5|6078|6072|0
1619164690000|2021-04-23 07:58:10|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079|6073|0
1619164700000|2021-04-23 07:58:20|6079.4|6073.4|6080.2|6074.2|6080.2|6074.2|6079.4|6073.4|0
1619164730000|2021-04-23 07:58:50|6080|6074|6079.2|6073.2|6080|6074|6079.2|6073.2|0
1619164740000|2021-04-23 07:59:00|6079.4|6073.4|6080.7|6074.7|6080.7|6074.7|6079.4|6073.4|0
1619164750000|2021-04-23 07:59:10|6079.9|6073.9|6078.2|6072.2|6079.9|6073.9|6078.2|6072.2|2
1619164760000|2021-04-23 07:59:20|6078.7|6072.7|6078|6072|6078.7|6072.7|6078|6072|0
1619164770000|2021-04-23 07:59:30|6078.2|6072.2|6078.5|6072.5|6078.7|6072.7|6078.2|6072.2|0
1619164790000|2021-04-23 07:59:50|6078|6072|6078.4|6072.4|6078.4|6072.4|6078|6072|0
1619164800000|2021-04-23 08:00:00|6078.5|6072.5|6076.9|6070.9|6078.5|6072.5|6076.9|6070.9|0
1619164810000|2021-04-23 08:00:10|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|0
1619164850000|2021-04-23 08:00:50|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|2
1619164860000|2021-04-23 08:01:00|6077.2|6071.2|6076.7|6070.7|6077.2|6071.2|6076.7|6070.7|1
1619164870000|2021-04-23 08:01:10|6077.9|6071.9|6077.5|6071.5|6078.9|6072.9|6077.4|6071.4|1
1619164890000|2021-04-23 08:01:30|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1619164900000|2021-04-23 08:01:40|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1619164940000|2021-04-23 08:02:20|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1619164950000|2021-04-23 08:02:30|6077|6071|6076.9|6070.9|6077|6071|6076.9|6070.9|0
1619164970000|2021-04-23 08:02:50|6077|6071|6077|6071|6077|6071|6077|6071|0
1619164980000|2021-04-23 08:03:00|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|0
1619164990000|2021-04-23 08:03:10|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1619165000000|2021-04-23 08:03:20|6077|6071|6080.2|6074.2|6080.2|6074.2|6077|6071|0
1619165010000|2021-04-23 08:03:30|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6078.3|6072.3|0
1619165020000|2021-04-23 08:03:40|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|0
1619165030000|2021-04-23 08:03:50|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.3|6072.3|0
1619165040000|2021-04-23 08:04:00|6079.3|6073.3|6078.7|6072.7|6079.3|6073.3|6078.3|6072.3|0
1619165050000|2021-04-23 08:04:10|6078.8|6072.8|6078.3|6072.3|6078.8|6072.8|6078.3|6072.3|0
1619165060000|2021-04-23 08:04:20|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1619165070000|2021-04-23 08:04:30|6077.5|6071.5|6077.5|6071.5|6077.8|6071.8|6077.3|6071.3|0
1619165080000|2021-04-23 08:04:40|6077.3|6071.3|6077|6071|6077.5|6071.5|6077|6071|0
1619165090000|2021-04-23 08:04:50|6076.7|6070.7|6077.3|6071.3|6077.3|6071.3|6076.7|6070.7|1
1619165100000|2021-04-23 08:05:00|6076.8|6070.8|6079|6073|6079|6073|6076.8|6070.8|0
1619165110000|2021-04-23 08:05:10|6079.3|6073.3|6078.2|6072.2|6079.8|6073.8|6078.2|6072.2|0
1619165130000|2021-04-23 08:05:30|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|6078.5|6072.5|0
1619165140000|2021-04-23 08:05:40|6078.8|6072.8|6078.5|6072.5|6078.8|6072.8|6078.5|6072.5|0
1619165150000|2021-04-23 08:05:50|6078.2|6072.2|6078.8|6072.8|6078.8|6072.8|6078.2|6072.2|0
1619165160000|2021-04-23 08:06:00|6079.2|6073.2|6078.5|6072.5|6079.2|6073.2|6078.5|6072.5|0
1619165170000|2021-04-23 08:06:10|6078|6072|6077.3|6071.3|6078|6072|6077.3|6071.3|1
1619165180000|2021-04-23 08:06:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1619165190000|2021-04-23 08:06:30|6077.2|6071.2|6077.7|6071.7|6077.7|6071.7|6077.2|6071.2|0
1619165210000|2021-04-23 08:06:50|6077.5|6071.5|6076.8|6070.8|6077.5|6071.5|6076.8|6070.8|0
1619165230000|2021-04-23 08:07:10|6077.2|6071.2|6076.8|6070.8|6077.2|6071.2|6076.3|6070.3|0
1619165240000|2021-04-23 08:07:20|6077.2|6071.2|6076.8|6070.8|6077.2|6071.2|6076.8|6070.8|0
1619165250000|2021-04-23 08:07:30|6076.5|6070.5|6075.8|6069.8|6076.5|6070.5|6075.8|6069.8|0
1619165280000|2021-04-23 08:08:00|6074.8|6068.8|6075.8|6069.8|6075.8|6069.8|6074.8|6068.8|0
1619165290000|2021-04-23 08:08:10|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|0
1619165300000|2021-04-23 08:08:20|6075.7|6069.7|6076|6070|6076|6070|6075.7|6069.7|0
1619165310000|2021-04-23 08:08:30|6076.3|6070.3|6074.7|6068.7|6076.3|6070.3|6074.7|6068.7|7
1619165320000|2021-04-23 08:08:40|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|11
1619165330000|2021-04-23 08:08:50|6073.2|6067.2|6071.7|6065.7|6073.2|6067.2|6071.7|6065.7|5
1619165340000|2021-04-23 08:09:00|6071.3|6065.3|6071.7|6065.7|6071.7|6065.7|6071.3|6065.3|2
1619165350000|2021-04-23 08:09:10|6071.3|6065.3|6071|6065|6071.3|6065.3|6071|6065|6
1619165360000|2021-04-23 08:09:20|||||||||1
1619165370000|2021-04-23 08:09:30|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|0
1619165380000|2021-04-23 08:09:40|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071|6065|0
1619165390000|2021-04-23 08:09:50|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|0
1619165400000|2021-04-23 08:10:00|6071.3|6065.3|6070.3|6064.3|6071.3|6065.3|6070.3|6064.3|2
1619165420000|2021-04-23 08:10:20|6070|6064|6069.8|6063.8|6070|6064|6069.8|6063.8|5
1619165430000|2021-04-23 08:10:30|6069.6|6063.6|6069.8|6063.8|6069.8|6063.8|6069.6|6063.6|0
1619165450000|2021-04-23 08:10:50|6069.6|6063.6|6069.8|6063.8|6069.8|6063.8|6069.6|6063.6|0
1619165510000|2021-04-23 08:11:50|6069.6|6063.6|6070.6|6064.6|6070.6|6064.6|6069.6|6063.6|0
1619165530000|2021-04-23 08:12:10|6069.8|6063.8|6069.3|6063.3|6069.8|6063.8|6069|6063|7
1619165550000|2021-04-23 08:12:30|6069|6063|6068.8|6062.8|6069|6063|6068.8|6062.8|0
1619165560000|2021-04-23 08:12:40|6069.5|6063.5|6069.6|6063.6|6070|6064|6069.5|6063.5|0
1619165570000|2021-04-23 08:12:50|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1619165580000|2021-04-23 08:13:00|6068.8|6062.8|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|0
1619165620000|2021-04-23 08:13:40|6069|6063|6068|6062|6069|6063|6068|6062|1
1619165640000|2021-04-23 08:14:00|6067.6|6061.6|6065.5|6059.5|6067.6|6061.6|6064.8|6058.8|0
1619165650000|2021-04-23 08:14:10|6065.1|6059.1|6065.5|6059.5|6065.5|6059.5|6065.1|6059.1|0
1619165660000|2021-04-23 08:14:20|6065|6059|6065|6059|6065|6059|6065|6059|0
1619165670000|2021-04-23 08:14:30|6065.1|6059.1|6065|6059|6065.1|6059.1|6065|6059|0
1619165680000|2021-04-23 08:14:40|6066|6060|6065.5|6059.5|6066|6060|6065.5|6059.5|0
1619165700000|2021-04-23 08:15:00|6065.1|6059.1|6066|6060|6066|6060|6065|6059|1
1619165710000|2021-04-23 08:15:10|6067.3|6061.3|6067.1|6061.1|6067.5|6061.5|6067|6061|0
1619165720000|2021-04-23 08:15:20|6067.5|6061.5|6066.8|6060.8|6067.5|6061.5|6066.8|6060.8|0
1619165730000|2021-04-23 08:15:30|6066.6|6060.6|6066.1|6060.1|6066.6|6060.6|6066.1|6060.1|0
1619165760000|2021-04-23 08:16:00|6065.8|6059.8|6065.6|6059.6|6065.8|6059.8|6065.3|6059.3|0
1619165780000|2021-04-23 08:16:20|6065.1|6059.1|6065.3|6059.3|6065.8|6059.8|6065.1|6059.1|1
1619165790000|2021-04-23 08:16:30|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|0
1619165800000|2021-04-23 08:16:40|6065.3|6059.3|6066|6060|6066.3|6060.3|6065.1|6059.1|0
1619165810000|2021-04-23 08:16:50|6065.8|6059.8|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|0
1619165820000|2021-04-23 08:17:00|6066|6060|6066|6060|6066|6060|6066|6060|0
1619165830000|2021-04-23 08:17:10|6064|6058|6061.6|6055.6|6064|6058|6061.3|6055.3|2
1619165840000|2021-04-23 08:17:20|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1619165860000|2021-04-23 08:17:40|6061.6|6055.6|6063|6057|6063|6057|6061.6|6055.6|0
1619165880000|2021-04-23 08:18:00|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.1|6056.1|0
1619165890000|2021-04-23 08:18:10|6062|6056|6062|6056|6062|6056|6061.3|6055.3|0
1619165900000|2021-04-23 08:18:20|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|0
1619165910000|2021-04-23 08:18:30|6062|6056|6061.9|6055.9|6062|6056|6061.8|6055.8|0
1619165920000|2021-04-23 08:18:40|6061.8|6055.8|6061.9|6055.9|6061.9|6055.9|6061.8|6055.8|0
1619165930000|2021-04-23 08:18:50|6061.6|6055.6|6061.4|6055.4|6061.6|6055.6|6061.4|6055.4|0
1619165940000|2021-04-23 08:19:00|6061.3|6055.3|6061.1|6055.1|6061.3|6055.3|6060.3|6054.3|1
1619165970000|2021-04-23 08:19:30|6060.4|6054.4|6061.3|6055.3|6061.6|6055.6|6060.4|6054.4|1
1619165980000|2021-04-23 08:19:40|6061.6|6055.6|6060.6|6054.6|6061.9|6055.9|6060.3|6054.3|5
1619166000000|2021-04-23 08:20:00|6060.8|6054.8|6062.5|6056.5|6062.6|6056.6|6060.8|6054.8|0
1619166010000|2021-04-23 08:20:10|6062.3|6056.3|6062.6|6056.6|6062.6|6056.6|6062.3|6056.3|0
1619166020000|2021-04-23 08:20:20|6061.9|6055.9|6062.6|6056.6|6062.6|6056.6|6061.8|6055.8|0
1619166030000|2021-04-23 08:20:30|6062.3|6056.3|6062.1|6056.1|6062.6|6056.6|6062.1|6056.1|0
1619166040000|2021-04-23 08:20:40|6062.3|6056.3|6062.6|6056.6|6062.6|6056.6|6062.3|6056.3|0
1619166050000|2021-04-23 08:20:50|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1619166060000|2021-04-23 08:21:00|6061.9|6055.9|6062.1|6056.1|6062.1|6056.1|6061.6|6055.6|0
1619166070000|2021-04-23 08:21:10|6061.8|6055.8|6061.6|6055.6|6062.1|6056.1|6061.6|6055.6|0
1619166090000|2021-04-23 08:21:30|6062.1|6056.1|6061.6|6055.6|6062.1|6056.1|6061.6|6055.6|0
1619166100000|2021-04-23 08:21:40|6060.9|6054.9|6060.3|6054.3|6060.9|6054.9|6060.3|6054.3|0
1619166110000|2021-04-23 08:21:50|6060.4|6054.4|6060.8|6054.8|6060.8|6054.8|6060.4|6054.4|0
1619166130000|2021-04-23 08:22:10|6060.3|6054.3|6060.1|6054.1|6060.3|6054.3|6060.1|6054.1|0
1619166140000|2021-04-23 08:22:20|6059.8|6053.8|6059.6|6053.6|6060.1|6054.1|6059.6|6053.6|0
1619166150000|2021-04-23 08:22:30|6058.8|6052.8|6056.8|6050.8|6058.8|6052.8|6056.8|6050.8|1
1619166160000|2021-04-23 08:22:40|6057.1|6051.1|6055.1|6049.1|6057.1|6051.1|6054.8|6048.8|1
1619166170000|2021-04-23 08:22:50|6055.6|6049.6|6054.9|6048.9|6055.6|6049.6|6054.9|6048.9|11
1619166180000|2021-04-23 08:23:00|6054.8|6048.8|6055.6|6049.6|6055.6|6049.6|6054.8|6048.8|0
1619166190000|2021-04-23 08:23:10|6054.9|6048.9|6054.8|6048.8|6055.3|6049.3|6054.8|6048.8|0
1619166200000|2021-04-23 08:23:20|6055.1|6049.1|6055.8|6049.8|6055.8|6049.8|6055.1|6049.1|0
1619166210000|2021-04-23 08:23:30|6056.1|6050.1|6056.3|6050.3|6056.3|6050.3|6056.1|6050.1|0
1619166220000|2021-04-23 08:23:40|6056.6|6050.6|6056.1|6050.1|6056.6|6050.6|6055.8|6049.8|0
1619166230000|2021-04-23 08:23:50|6054.9|6048.9|6055.6|6049.6|6055.8|6049.8|6054.9|6048.9|0
1619166240000|2021-04-23 08:24:00|6054.9|6048.9|6054.6|6048.6|6054.9|6048.9|6054.6|6048.6|0
1619166250000|2021-04-23 08:24:10|6055.1|6049.1|6054.6|6048.6|6055.8|6049.8|6054.6|6048.6|0
1619166260000|2021-04-23 08:24:20|6055.3|6049.3|6055.1|6049.1|6055.3|6049.3|6055.1|6049.1|0
1619166270000|2021-04-23 08:24:30|6055.3|6049.3|6055.1|6049.1|6055.3|6049.3|6055.1|6049.1|0
1619166280000|2021-04-23 08:24:40|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1619166300000|2021-04-23 08:25:00|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1619166310000|2021-04-23 08:25:10|6054.1|6048.1|6055.6|6049.6|6055.8|6049.8|6054.1|6048.1|1
1619166320000|2021-04-23 08:25:20|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|0
1619166350000|2021-04-23 08:25:50|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|6057.3|6051.3|0
1619166360000|2021-04-23 08:26:00|6057.8|6051.8|6055.1|6049.1|6057.8|6051.8|6055.1|6049.1|1
1619166370000|2021-04-23 08:26:10|6055.6|6049.6|6056.3|6050.3|6056.3|6050.3|6055.6|6049.6|0
1619166380000|2021-04-23 08:26:20|6055.9|6049.9|6055.4|6049.4|6055.9|6049.9|6055.3|6049.3|0
1619166390000|2021-04-23 08:26:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1619166400000|2021-04-23 08:26:40|6056.1|6050.1|6056.4|6050.4|6056.4|6050.4|6056.1|6050.1|0
1619166420000|2021-04-23 08:27:00|6055.9|6049.9|6056.4|6050.4|6056.4|6050.4|6055.9|6049.9|1
1619166430000|2021-04-23 08:27:10|6056.1|6050.1|6054.4|6048.4|6056.1|6050.1|6054.2|6048.2|6
1619166450000|2021-04-23 08:27:30|6054.6|6048.6|6056.4|6050.4|6056.4|6050.4|6054.6|6048.6|0
1619166460000|2021-04-23 08:27:40|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1619166480000|2021-04-23 08:28:00|6055.2|6049.2|6057.1|6051.1|6057.1|6051.1|6055.2|6049.2|4
1619166490000|2021-04-23 08:28:10|6056.9|6050.9|6056.2|6050.2|6056.9|6050.9|6055.4|6049.4|1
1619166500000|2021-04-23 08:28:20|6055.9|6049.9|6056.4|6050.4|6056.7|6050.7|6055.9|6049.9|0
1619166510000|2021-04-23 08:28:30|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1619166520000|2021-04-23 08:28:40|6055.2|6049.2|6054.2|6048.2|6055.2|6049.2|6054.2|6048.2|1
1619166530000|2021-04-23 08:28:50|6054.7|6048.7|6055.2|6049.2|6055.2|6049.2|6054.7|6048.7|0
1619166540000|2021-04-23 08:29:00|6054.6|6048.6|6054.2|6048.2|6054.6|6048.6|6054.2|6048.2|0
1619166550000|2021-04-23 08:29:10|6054.1|6048.1|6052.2|6046.2|6054.1|6048.1|6052.2|6046.2|4
1619166560000|2021-04-23 08:29:20|6051.9|6045.9|6052.1|6046.1|6053.1|6047.1|6051.9|6045.9|1
1619166570000|2021-04-23 08:29:30|6051.9|6045.9|6049.2|6043.2|6052.1|6046.1|6049.2|6043.2|29
1619166580000|2021-04-23 08:29:40|6048.9|6042.9|6049.4|6043.4|6049.4|6043.4|6048.9|6042.9|3
1619166590000|2021-04-23 08:29:50|6048.9|6042.9|6048.9|6042.9|6049|6043|6048.9|6042.9|1
1619166600000|2021-04-23 08:30:00|6049|6043|6049.2|6043.2|6049.4|6043.4|6048.9|6042.9|0
1619166610000|2021-04-23 08:30:10|6048.9|6042.9|6048.9|6042.9|6049|6043|6048.9|6042.9|1
1619166620000|2021-04-23 08:30:20|6048.5|6042.5|6049.4|6043.4|6049.4|6043.4|6048.5|6042.5|0
1619166630000|2021-04-23 08:30:30|6048.9|6042.9|6048.5|6042.5|6049|6043|6048.5|6042.5|0
1619166640000|2021-04-23 08:30:40|6048.7|6042.7|6049.4|6043.4|6049.5|6043.5|6048.7|6042.7|3
1619166650000|2021-04-23 08:30:50|6049.5|6043.5|6051.4|6045.4|6051.5|6045.5|6049.4|6043.4|0
1619166660000|2021-04-23 08:31:00|6051|6045|6049.7|6043.7|6051|6045|6049.7|6043.7|0
1619166670000|2021-04-23 08:31:10|6047.7|6041.7|6048.4|6042.4|6048.4|6042.4|6047.7|6041.7|21
1619166690000|2021-04-23 08:31:30|6047.9|6041.9|6044.7|6038.7|6047.9|6041.9|6044.7|6038.7|2
1619166700000|2021-04-23 08:31:40|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|1
1619166710000|2021-04-23 08:31:50|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|0
1619166720000|2021-04-23 08:32:00|6044|6038|6043.2|6037.2|6044|6038|6043.2|6037.2|0
1619166730000|2021-04-23 08:32:10|6042.9|6036.9|6040.9|6034.9|6043.4|6037.4|6040.9|6034.9|0
1619166740000|2021-04-23 08:32:20|6040.5|6034.5|6040.4|6034.4|6040.5|6034.5|6039.5|6033.5|0
1619166750000|2021-04-23 08:32:30|6040|6034|6040.4|6034.4|6040.4|6034.4|6040|6034|1
1619166760000|2021-04-23 08:32:40|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.4|6034.4|0
1619166770000|2021-04-23 08:32:50|6040.4|6034.4|6041.5|6035.5|6041.5|6035.5|6039.7|6033.7|4
1619166780000|2021-04-23 08:33:00|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1619166790000|2021-04-23 08:33:10|6041.7|6035.7|6042.5|6036.5|6042.5|6036.5|6041.7|6035.7|0
1619166800000|2021-04-23 08:33:20|6042.2|6036.2|6042.5|6036.5|6042.5|6036.5|6042.2|6036.2|1
1619166810000|2021-04-23 08:33:30|6042|6036|6042.5|6036.5|6042.5|6036.5|6042|6036|0
1619166830000|2021-04-23 08:33:50|6043.2|6037.2|6042.5|6036.5|6043.5|6037.5|6042.5|6036.5|0
1619166840000|2021-04-23 08:34:00|6042.7|6036.7|6045.5|6039.5|6045.5|6039.5|6042.7|6036.7|0
1619166850000|2021-04-23 08:34:10|6045.7|6039.7|6046.5|6040.5|6046.5|6040.5|6045.7|6039.7|0
1619166870000|2021-04-23 08:34:30|6048|6042|6043.5|6037.5|6048|6042|6043.5|6037.5|5
1619166880000|2021-04-23 08:34:40|6043.9|6037.9|6044.2|6038.2|6044.2|6038.2|6043.9|6037.9|0
1619166890000|2021-04-23 08:34:50|6044.5|6038.5|6043.5|6037.5|6045.2|6039.2|6043.2|6037.2|9
1619166900000|2021-04-23 08:35:00|6043|6037|6043|6037|6043|6037|6043|6037|5
1619166910000|2021-04-23 08:35:10|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|0
1619166920000|2021-04-23 08:35:20|6041.9|6035.9|6042.2|6036.2|6042.2|6036.2|6041.9|6035.9|0
1619166930000|2021-04-23 08:35:30|6042|6036|6042.5|6036.5|6042.5|6036.5|6041.9|6035.9|0
1619166940000|2021-04-23 08:35:40|6042.7|6036.7|6043.4|6037.4|6043.4|6037.4|6042.7|6036.7|0
1619166950000|2021-04-23 08:35:50|6043.9|6037.9|6044.1|6038.1|6044.2|6038.2|6043.9|6037.9|14
1619166960000|2021-04-23 08:36:00|6044.2|6038.2|6043.2|6037.2|6044.6|6038.6|6043.2|6037.2|2
1619166970000|2021-04-23 08:36:10|6042.9|6036.9|6042.4|6036.4|6042.9|6036.9|6042.4|6036.4|0
1619166980000|2021-04-23 08:36:20|6041.9|6035.9|6041.2|6035.2|6041.9|6035.9|6041.2|6035.2|4
1619167000000|2021-04-23 08:36:40|6041.4|6035.4|6040.9|6034.9|6041.4|6035.4|6040.9|6034.9|0
1619167010000|2021-04-23 08:36:50|6041.2|6035.2|6041.9|6035.9|6041.9|6035.9|6041.2|6035.2|0
1619167020000|2021-04-23 08:37:00|6042.5|6036.5|6036.7|6030.7|6042.5|6036.5|6036.7|6030.7|3
1619167030000|2021-04-23 08:37:10|6036.5|6030.5|6033.5|6027.5|6036.5|6030.5|6033.4|6027.4|7
1619167040000|2021-04-23 08:37:20|6033.4|6027.4|6031.2|6025.2|6033.4|6027.4|6030.9|6024.9|3
1619167050000|2021-04-23 08:37:30|6030.9|6024.9|6031.2|6025.2|6031.2|6025.2|6030.9|6024.9|0
1619167060000|2021-04-23 08:37:40|6030.9|6024.9|6031.7|6025.7|6031.7|6025.7|6030.7|6024.7|2
1619167070000|2021-04-23 08:37:50|6031.4|6025.4|6032.5|6026.5|6032.5|6026.5|6030.9|6024.9|1
1619167080000|2021-04-23 08:38:00|6033.2|6027.2|6034.9|6028.9|6035|6029|6033.2|6027.2|0
1619167090000|2021-04-23 08:38:10|6034.5|6028.5|6034.7|6028.7|6035|6029|6034|6028|0
1619167100000|2021-04-23 08:38:20|6034|6028|6032.2|6026.2|6034|6028|6032.2|6026.2|2
1619167110000|2021-04-23 08:38:30|6032.5|6026.5|6034|6028|6034|6028|6031.9|6025.9|0
1619167120000|2021-04-23 08:38:40|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|0
1619167130000|2021-04-23 08:38:50|||||||||1
1619167140000|2021-04-23 08:39:00|6034.7|6028.7|6033.5|6027.5|6034.7|6028.7|6033.5|6027.5|1
1619167150000|2021-04-23 08:39:10|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|14
1619167160000|2021-04-23 08:39:20|6028|6022|6028.2|6022.2|6028.5|6022.5|6027.7|6021.7|1
1619167170000|2021-04-23 08:39:30|6027.9|6021.9|6028.2|6022.2|6028.2|6022.2|6027.7|6021.7|0
1619167180000|2021-04-23 08:39:40|6029.5|6023.5|6032.4|6026.4|6032.5|6026.5|6029.5|6023.5|1
1619167190000|2021-04-23 08:39:50|6032.5|6026.5|6033.2|6027.2|6033.2|6027.2|6031.7|6025.7|7
1619167200000|2021-04-23 08:40:00|6033.9|6027.9|6035.2|6029.2|6035.4|6029.4|6033.9|6027.9|1
1619167210000|2021-04-23 08:40:10|6035.4|6029.4|6035.9|6029.9|6037.4|6031.4|6035.4|6029.4|1
1619167220000|2021-04-23 08:40:20|6036.4|6030.4|6036.9|6030.9|6036.9|6030.9|6036.4|6030.4|4
1619167230000|2021-04-23 08:40:30|6037|6031|6036.9|6030.9|6037.4|6031.4|6036.9|6030.9|1
1619167240000|2021-04-23 08:40:40|6037|6031|6033.2|6027.2|6037.4|6031.4|6031.2|6025.2|4
1619167250000|2021-04-23 08:40:50|6032.7|6026.7|6032.2|6026.2|6033.2|6027.2|6032.2|6026.2|0
1619167260000|2021-04-23 08:41:00|6032.7|6026.7|6034|6028|6034|6028|6032.5|6026.5|0
1619167270000|2021-04-23 08:41:10|6033.5|6027.5|6033.5|6027.5|6033.9|6027.9|6033.5|6027.5|3
1619167280000|2021-04-23 08:41:20|6034.4|6028.4|6033.2|6027.2|6034.4|6028.4|6033.2|6027.2|1
1619167290000|2021-04-23 08:41:30|6032.2|6026.2|6032.7|6026.7|6033.5|6027.5|6032.2|6026.2|2
1619167300000|2021-04-23 08:41:40|6032.9|6026.9|6032|6026|6033.2|6027.2|6032|6026|0
1619167310000|2021-04-23 08:41:50|6032.5|6026.5|6032.2|6026.2|6033|6027|6032.2|6026.2|0
1619167320000|2021-04-23 08:42:00|6032.4|6026.4|6033|6027|6033|6027|6032.4|6026.4|0
1619167330000|2021-04-23 08:42:10|6032.7|6026.7|6033|6027|6033|6027|6032.2|6026.2|0
1619167340000|2021-04-23 08:42:20|6032.9|6026.9|6033.2|6027.2|6033.2|6027.2|6032.2|6026.2|0
1619167350000|2021-04-23 08:42:30|6033.5|6027.5|6035.5|6029.5|6035.5|6029.5|6033.5|6027.5|0
1619167360000|2021-04-23 08:42:40|6034.5|6028.5|6034.7|6028.7|6035.2|6029.2|6034.2|6028.2|0
1619167370000|2021-04-23 08:42:50|6035|6029|6035|6029|6035|6029|6035|6029|0
1619167380000|2021-04-23 08:43:00|6034.9|6028.9|6035|6029|6035|6029|6034.9|6028.9|0
1619167390000|2021-04-23 08:43:10|6034.9|6028.9|6034.7|6028.7|6035.2|6029.2|6034.7|6028.7|0
1619167400000|2021-04-23 08:43:20|6035.3|6029.3|6035.7|6029.7|6036.2|6030.2|6035.3|6029.3|1
1619167410000|2021-04-23 08:43:30|6036|6030|6034.7|6028.7|6036|6030|6032.7|6026.7|0
1619167420000|2021-04-23 08:43:40|6034.5|6028.5|6033|6027|6034.5|6028.5|6033|6027|0
1619167450000|2021-04-23 08:44:10|6033.9|6027.9|6033|6027|6034|6028|6033|6027|0
1619167480000|2021-04-23 08:44:40|6032.5|6026.5|6032|6026|6032.5|6026.5|6032|6026|0
1619167490000|2021-04-23 08:44:50|6032.5|6026.5|6032.5|6026.5|6033.7|6027.7|6032.2|6026.2|0
1619167500000|2021-04-23 08:45:00|6032.2|6026.2|6033|6027|6033|6027|6032|6026|0
1619167510000|2021-04-23 08:45:10|6033.3|6027.3|6033.2|6027.2|6033.3|6027.3|6033.2|6027.2|1
1619167520000|2021-04-23 08:45:20|6033|6027|6033|6027|6033|6027|6032.7|6026.7|0
1619167530000|2021-04-23 08:45:30|6032.7|6026.7|6030|6024|6032.7|6026.7|6030|6024|1
1619167550000|2021-04-23 08:45:50|6032.2|6026.2|6031|6025|6032.2|6026.2|6031|6025|0
1619167560000|2021-04-23 08:46:00|6031.2|6025.2|6033|6027|6033|6027|6031.2|6025.2|1
1619167570000|2021-04-23 08:46:10|6032|6026|6031.5|6025.5|6032|6026|6031.5|6025.5|3
1619167580000|2021-04-23 08:46:20|6031|6025|6030|6024|6031|6025|6030|6024|3
1619167590000|2021-04-23 08:46:30|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1619167600000|2021-04-23 08:46:40|6031|6025|6031|6025|6031|6025|6031|6025|0
1619167610000|2021-04-23 08:46:50|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|13
1619167620000|2021-04-23 08:47:00|6031.3|6025.3|6032.2|6026.2|6032.2|6026.2|6031.3|6025.3|5
1619167630000|2021-04-23 08:47:10|6031.7|6025.7|6029.8|6023.8|6031.7|6025.7|6029.8|6023.8|0
1619167640000|2021-04-23 08:47:20|6026.8|6020.8|6026.8|6020.8|6027|6021|6026.8|6020.8|2
1619167650000|2021-04-23 08:47:30|||||||||1
1619167660000|2021-04-23 08:47:40|6026.5|6020.5|6027.3|6021.3|6027.3|6021.3|6026.5|6020.5|1
1619167670000|2021-04-23 08:47:50|6027.5|6021.5|6030|6024|6030.2|6024.2|6027.5|6021.5|0
1619167680000|2021-04-23 08:48:00|6030.5|6024.5|6030|6024|6030.5|6024.5|6030|6024|2
1619167690000|2021-04-23 08:48:10|6030.5|6024.5|6027.5|6021.5|6031|6025|6027.5|6021.5|19
1619167700000|2021-04-23 08:48:20|6027|6021|6027|6021|6027|6021|6026.5|6020.5|0
1619167710000|2021-04-23 08:48:30|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1619167730000|2021-04-23 08:48:50|6026.7|6020.7|6027|6021|6027|6021|6026.7|6020.7|0
1619167740000|2021-04-23 08:49:00|6027.3|6021.3|6028.3|6022.3|6028.5|6022.5|6027|6021|2
1619167750000|2021-04-23 08:49:10|6028.5|6022.5|6028.3|6022.3|6028.5|6022.5|6028.3|6022.3|0
1619167760000|2021-04-23 08:49:20|6028.5|6022.5|6027.5|6021.5|6028.5|6022.5|6027.5|6021.5|0
1619167770000|2021-04-23 08:49:30|6028|6022|6027.8|6021.8|6028|6022|6027.8|6021.8|0
1619167780000|2021-04-23 08:49:40|6026.5|6020.5|6027.1|6021.1|6027.1|6021.1|6026.5|6020.5|0
1619167800000|2021-04-23 08:50:00|6027.3|6021.3|6029.6|6023.6|6029.6|6023.6|6027.3|6021.3|0
1619167810000|2021-04-23 08:50:10|6030.1|6024.1|6030.3|6024.3|6030.3|6024.3|6030.1|6024.1|1
1619167840000|2021-04-23 08:50:40|6030.2|6024.2|6029.3|6023.3|6030.2|6024.2|6029.3|6023.3|1
1619167850000|2021-04-23 08:50:50|6029.5|6023.5|6029.3|6023.3|6030.8|6024.8|6029.3|6023.3|2
1619167860000|2021-04-23 08:51:00|6030|6024|6029.3|6023.3|6030.3|6024.3|6029.3|6023.3|1
1619167890000|2021-04-23 08:51:30|6029.8|6023.8|6030.3|6024.3|6030.3|6024.3|6029.3|6023.3|2
1619167900000|2021-04-23 08:51:40|6029.8|6023.8|6030.8|6024.8|6030.8|6024.8|6029.8|6023.8|1
1619167910000|2021-04-23 08:51:50|6031.5|6025.5|6031|6025|6031.5|6025.5|6031|6025|2
1619167920000|2021-04-23 08:52:00|6030.3|6024.3|6031.7|6025.7|6031.8|6025.8|6030.3|6024.3|5
1619167930000|2021-04-23 08:52:10|6031.2|6025.2|6030.3|6024.3|6031.2|6025.2|6030|6024|0
1619167940000|2021-04-23 08:52:20|6030.2|6024.2|6029.2|6023.2|6030.2|6024.2|6029.2|6023.2|0
1619167950000|2021-04-23 08:52:30|6029.5|6023.5|6029.2|6023.2|6029.5|6023.5|6029.2|6023.2|0
1619167980000|2021-04-23 08:53:00|6028.8|6022.8|6030.2|6024.2|6030.2|6024.2|6028.8|6022.8|0
1619167990000|2021-04-23 08:53:10|6029.2|6023.2|6028.8|6022.8|6029.2|6023.2|6028|6022|1
1619168020000|2021-04-23 08:53:40|6028|6022|6028|6022|6028|6022|6028|6022|0
1619168030000|2021-04-23 08:53:50|6028.3|6022.3|6028.5|6022.5|6028.5|6022.5|6028.3|6022.3|0
1619168050000|2021-04-23 08:54:10|6028.3|6022.3|6028.8|6022.8|6028.8|6022.8|6028.3|6022.3|0
1619168070000|2021-04-23 08:54:30|6028.5|6022.5|6026.5|6020.5|6028.8|6022.8|6026.5|6020.5|4
1619168080000|2021-04-23 08:54:40|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.3|6020.3|21
1619168090000|2021-04-23 08:54:50|6026.1|6020.1|6026.6|6020.6|6026.6|6020.6|6026.1|6020.1|15
1619168110000|2021-04-23 08:55:10|6027|6021|6027.6|6021.6|6027.8|6021.8|6027|6021|1
1619168120000|2021-04-23 08:55:20|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1619168130000|2021-04-23 08:55:30|6028.1|6022.1|6028.5|6022.5|6029.1|6023.1|6028.1|6022.1|0
1619168140000|2021-04-23 08:55:40|6028|6022|6028|6022|6028.5|6022.5|6028|6022|0
1619168150000|2021-04-23 08:55:50|6028.8|6022.8|6028.6|6022.6|6028.8|6022.8|6028.6|6022.6|0
1619168160000|2021-04-23 08:56:00|6028|6022|6028.1|6022.1|6028.1|6022.1|6028|6022|0
1619168170000|2021-04-23 08:56:10|6028.5|6022.5|6029|6023|6029.5|6023.5|6028.5|6022.5|0
1619168180000|2021-04-23 08:56:20|6029.1|6023.1|6028.5|6022.5|6029.1|6023.1|6028.5|6022.5|0
1619168190000|2021-04-23 08:56:30|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1619168200000|2021-04-23 08:56:40|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1619168220000|2021-04-23 08:57:00|6029|6023|6030|6024|6030|6024|6029|6023|0
1619168230000|2021-04-23 08:57:10|6029.5|6023.5|6028.1|6022.1|6029.5|6023.5|6028|6022|3
1619168240000|2021-04-23 08:57:20|6028.5|6022.5|6028.3|6022.3|6028.5|6022.5|6028|6022|0
1619168250000|2021-04-23 08:57:30|6028|6022|6026.6|6020.6|6028|6022|6026.6|6020.6|1
1619168260000|2021-04-23 08:57:40|6027.1|6021.1|6027.5|6021.5|6028|6022|6027.1|6021.1|0
1619168270000|2021-04-23 08:57:50|6027.1|6021.1|6027|6021|6027.1|6021.1|6027|6021|0
1619168280000|2021-04-23 08:58:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.6|6020.6|0
1619168290000|2021-04-23 08:58:10|6026.6|6020.6|6028.4|6022.4|6028.4|6022.4|6026.6|6020.6|0
1619168300000|2021-04-23 08:58:20|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1619168310000|2021-04-23 08:58:30|6027.4|6021.4|6028.4|6022.4|6028.4|6022.4|6027.4|6021.4|0
1619168320000|2021-04-23 08:58:40|6028.1|6022.1|6026.6|6020.6|6028.1|6022.1|6026.6|6020.6|0
1619168340000|2021-04-23 08:59:00|6026.8|6020.8|6028.6|6022.6|6028.8|6022.8|6026.6|6020.6|1
1619168350000|2021-04-23 08:59:10|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1619168360000|2021-04-23 08:59:20|6029.1|6023.1|6028.8|6022.8|6029.1|6023.1|6028.8|6022.8|0
1619168380000|2021-04-23 08:59:40|6028.6|6022.6|6029.3|6023.3|6029.3|6023.3|6028.6|6022.6|0
1619168390000|2021-04-23 08:59:50|6029.6|6023.6|6028.6|6022.6|6029.6|6023.6|6028.6|6022.6|0
1619168400000|2021-04-23 09:00:00|6028.9|6022.9|6029.4|6023.4|6029.6|6023.6|6028.6|6022.6|0
1619168410000|2021-04-23 09:00:10|6028.9|6022.9|6028.9|6022.9|6029.1|6023.1|6028.9|6022.9|0
1619168420000|2021-04-23 09:00:20|6028.6|6022.6|6027.6|6021.6|6028.6|6022.6|6027.6|6021.6|0
1619168430000|2021-04-23 09:00:30|6028.4|6022.4|6028.3|6022.3|6029.9|6023.9|6028.3|6022.3|0
1619168440000|2021-04-23 09:00:40|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|2
1619168460000|2021-04-23 09:01:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|2
1619168470000|2021-04-23 09:01:10|6026.4|6020.4|6027.6|6021.6|6027.6|6021.6|6026.4|6020.4|1
1619168480000|2021-04-23 09:01:20|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|0
1619168490000|2021-04-23 09:01:30|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|1
1619168500000|2021-04-23 09:01:40|6027.1|6021.1|6026.6|6020.6|6027.1|6021.1|6026.6|6020.6|1
1619168510000|2021-04-23 09:01:50|6026.4|6020.4|6026.1|6020.1|6026.4|6020.4|6026.1|6020.1|6
1619168520000|2021-04-23 09:02:00|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.1|6020.1|4
1619168530000|2021-04-23 09:02:10|6026.1|6020.1|6025.8|6019.8|6026.3|6020.3|6025.8|6019.8|1
1619168540000|2021-04-23 09:02:20|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6025.9|6019.9|1
1619168550000|2021-04-23 09:02:30|6025.9|6019.9|6025.9|6019.9|6026.3|6020.3|6025.9|6019.9|0
1619168560000|2021-04-23 09:02:40|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|4
1619168570000|2021-04-23 09:02:50|6024|6018|6018.9|6012.9|6024|6018|6018.9|6012.9|88
1619168580000|2021-04-23 09:03:00|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1619168590000|2021-04-23 09:03:10|6017.4|6011.4|6017.6|6011.6|6017.8|6011.8|6016.8|6010.8|39
1619168600000|2021-04-23 09:03:20|6018.3|6012.3|6019.8|6013.8|6020.1|6014.1|6018.3|6012.3|0
1619168610000|2021-04-23 09:03:30|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|0
1619168620000|2021-04-23 09:03:40|6018.1|6012.1|6016.8|6010.8|6018.1|6012.1|6016.4|6010.4|4
1619168630000|2021-04-23 09:03:50|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|22
1619168640000|2021-04-23 09:04:00|||||||||35
1619168650000|2021-04-23 09:04:10|6016.8|6010.8|6016.4|6010.4|6016.9|6010.9|6016.4|6010.4|37
1619168660000|2021-04-23 09:04:20|6016.8|6010.8|6016.1|6010.1|6016.8|6010.8|6016.1|6010.1|25
1619168670000|2021-04-23 09:04:30|6015.8|6009.8|6016.1|6010.1|6016.1|6010.1|6015.8|6009.8|20
1619168680000|2021-04-23 09:04:40|||||||||1
1619168700000|2021-04-23 09:05:00|6017.4|6011.4|6014.4|6008.4|6017.9|6011.9|6011.6|6005.6|68
1619168710000|2021-04-23 09:05:10|6015.4|6009.4|6013.3|6007.3|6015.4|6009.4|6013.3|6007.3|1
1619168720000|2021-04-23 09:05:20|6013.9|6007.9|6013.8|6007.8|6013.9|6007.9|6013.4|6007.4|0
1619168730000|2021-04-23 09:05:30|6013.6|6007.6|6012.8|6006.8|6013.6|6007.6|6012.8|6006.8|0
1619168740000|2021-04-23 09:05:40|6011.8|6005.8|6009.4|6003.4|6011.8|6005.8|6009.3|6003.3|18
1619168750000|2021-04-23 09:05:50|6009.1|6003.1|6008.9|6002.9|6009.4|6003.4|6008.9|6002.9|0
1619168760000|2021-04-23 09:06:00|6009.1|6003.1|6008.1|6002.1|6009.4|6003.4|6008.1|6002.1|2
1619168770000|2021-04-23 09:06:10|6007.4|6001.4|6006.4|6000.4|6007.4|6001.4|6004.2|5998.2|5
1619168780000|2021-04-23 09:06:20|6006.6|6000.6|6006.9|6000.9|6007.2|6001.2|6005.1|5999.1|0
1619168790000|2021-04-23 09:06:30|6007.6|6001.6|6005.9|5999.9|6007.6|6001.6|6005.9|5999.9|1
1619168800000|2021-04-23 09:06:40|6005.6|5999.6|6004.9|5998.9|6005.6|5999.6|6004.9|5998.9|0
1619168810000|2021-04-23 09:06:50|6005.2|5999.2|6004.4|5998.4|6005.9|5999.9|6004.4|5998.4|1
1619168820000|2021-04-23 09:07:00|6003.7|5997.7|6006.9|6000.9|6007.4|6001.4|6003.7|5997.7|3
1619168830000|2021-04-23 09:07:10|6006.6|6000.6|6006.2|6000.2|6006.6|6000.6|6004.9|5998.9|4
1619168840000|2021-04-23 09:07:20|6006.6|6000.6|6005.2|5999.2|6006.6|6000.6|6005.2|5999.2|1
1619168850000|2021-04-23 09:07:30|6005.6|5999.6|6004.2|5998.2|6006.2|6000.2|6004.2|5998.2|3
1619168860000|2021-04-23 09:07:40|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1619168870000|2021-04-23 09:07:50|6005.6|5999.6|6006.6|6000.6|6007.9|6001.9|6005.6|5999.6|5
1619168880000|2021-04-23 09:08:00|6006.1|6000.1|6004.6|5998.6|6006.2|6000.2|6004.6|5998.6|2
1619168890000|2021-04-23 09:08:10|6004.1|5998.1|6004.1|5998.1|6004.6|5998.6|6004.1|5998.1|9
1619168900000|2021-04-23 09:08:20|||||||||1
1619168910000|2021-04-23 09:08:30|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1619168920000|2021-04-23 09:08:40|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|1
1619168930000|2021-04-23 09:08:50|6005.7|5999.7|6005.1|5999.1|6005.7|5999.7|6005.1|5999.1|0
1619168940000|2021-04-23 09:09:00|6004.6|5998.6|6004.2|5998.2|6004.6|5998.6|6004.2|5998.2|51
1619168960000|2021-04-23 09:09:20|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|0
1619168970000|2021-04-23 09:09:30|6005.4|5999.4|6005.6|5999.6|6005.6|5999.6|6005.4|5999.4|2
1619168980000|2021-04-23 09:09:40|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|2
1619169000000|2021-04-23 09:10:00|6005.2|5999.2|6004.4|5998.4|6005.2|5999.2|6004.4|5998.4|0
1619169010000|2021-04-23 09:10:10|6004.9|5998.9|6005.1|5999.1|6005.1|5999.1|6004.9|5998.9|0
1619169020000|2021-04-23 09:10:20|6004.7|5998.7|6004.2|5998.2|6004.7|5998.7|6004.2|5998.2|2
1619169030000|2021-04-23 09:10:30|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1619169040000|2021-04-23 09:10:40|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1619169050000|2021-04-23 09:10:50|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.2|5998.2|1
1619169060000|2021-04-23 09:11:00|6004.2|5998.2|6002.7|5996.7|6004.2|5998.2|6001.9|5995.9|6
1619169070000|2021-04-23 09:11:10|6002.5|5996.5|6001.9|5995.9|6002.7|5996.7|6001.9|5995.9|0
1619169080000|2021-04-23 09:11:20|6002|5996|6002.2|5996.2|6002.2|5996.2|6001.7|5995.7|2
1619169090000|2021-04-23 09:11:30|6002.4|5996.4|6003.9|5997.9|6003.9|5997.9|6002.4|5996.4|0
1619169100000|2021-04-23 09:11:40|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|0
1619169110000|2021-04-23 09:11:50|6004|5998|6003|5997|6004|5998|6002.9|5996.9|0
1619169120000|2021-04-23 09:12:00|6004|5998|6003.7|5997.7|6004|5998|6003.7|5997.7|0
1619169130000|2021-04-23 09:12:10|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1619169140000|2021-04-23 09:12:20|6002.9|5996.9|6002.5|5996.5|6002.9|5996.9|6002.4|5996.4|5
1619169170000|2021-04-23 09:12:50|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|4
1619169190000|2021-04-23 09:13:10|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|0
1619169200000|2021-04-23 09:13:20|6003.5|5997.5|6002.9|5996.9|6003.5|5997.5|6002.9|5996.9|4
1619169210000|2021-04-23 09:13:30|6002.5|5996.5|6003.9|5997.9|6004.2|5998.2|6002.5|5996.5|0
1619169220000|2021-04-23 09:13:40|6003.7|5997.7|6005|5999|6005|5999|6003.4|5997.4|4
1619169230000|2021-04-23 09:13:50|6005.2|5999.2|6003.4|5997.4|6005.4|5999.4|6003.4|5997.4|3
1619169240000|2021-04-23 09:14:00|6003.7|5997.7|6004.7|5998.7|6004.7|5998.7|6003.7|5997.7|0
1619169250000|2021-04-23 09:14:10|6005.2|5999.2|6007.5|6001.5|6008.5|6002.5|6005|5999|0
1619169260000|2021-04-23 09:14:20|6007.7|6001.7|6008.5|6002.5|6008.9|6002.9|6007.7|6001.7|0
1619169270000|2021-04-23 09:14:30|6008.9|6002.9|6007.7|6001.7|6008.9|6002.9|6007.7|6001.7|0
1619169280000|2021-04-23 09:14:40|6007.5|6001.5|6007.9|6001.9|6008.9|6002.9|6007|6001|35
1619169290000|2021-04-23 09:14:50|6008.2|6002.2|6007.5|6001.5|6008.2|6002.2|6007|6001|5
1619169300000|2021-04-23 09:15:00|6007.2|6001.2|6007.7|6001.7|6007.7|6001.7|6006|6000|2
1619169310000|2021-04-23 09:15:10|6007.5|6001.5|6005|5999|6007.5|6001.5|6004.5|5998.5|0
1619169320000|2021-04-23 09:15:20|6004.7|5998.7|6005|5999|6005|5999|6004.7|5998.7|62
1619169340000|2021-04-23 09:15:40|6004.3|5998.3|6002.3|5996.3|6004.3|5998.3|6002.3|5996.3|0
1619169350000|2021-04-23 09:15:50|6002.5|5996.5|6002.3|5996.3|6003|5997|6002.3|5996.3|1
1619169360000|2021-04-23 09:16:00|6002.7|5996.7|6002.7|5996.7|6003.3|5997.3|6002.3|5996.3|0
1619169370000|2021-04-23 09:16:10|6003.2|5997.2|6003|5997|6003.3|5997.3|6003|5997|1
1619169380000|2021-04-23 09:16:20|6002.9|5996.9|6003|5997|6003.5|5997.5|6002.5|5996.5|2
1619169390000|2021-04-23 09:16:30|6003.2|5997.2|6003.2|5997.2|6003.5|5997.5|6003|5997|0
1619169400000|2021-04-23 09:16:40|6003|5997|6003.2|5997.2|6003.2|5997.2|6003|5997|0
1619169420000|2021-04-23 09:17:00|6003|5997|6002.7|5996.7|6003.2|5997.2|6002.5|5996.5|0
1619169430000|2021-04-23 09:17:10|6003|5997|6003.5|5997.5|6003.5|5997.5|6002.5|5996.5|0
1619169440000|2021-04-23 09:17:20|6003.7|5997.7|6003.7|5997.7|6004|5998|6003.2|5997.2|0
1619169450000|2021-04-23 09:17:30|6005.2|5999.2|6006.7|6000.7|6006.7|6000.7|6005.2|5999.2|0
1619169460000|2021-04-23 09:17:40|6006.3|6000.3|6006.2|6000.2|6006.7|6000.7|6006.2|6000.2|0
1619169470000|2021-04-23 09:17:50|6006.5|6000.5|6009|6003|6009|6003|6006.5|6000.5|0
1619169480000|2021-04-23 09:18:00|6007.2|6001.2|6007.3|6001.3|6007.3|6001.3|6007.2|6001.2|1
1619169490000|2021-04-23 09:18:10|6007.2|6001.2|6008.5|6002.5|6008.7|6002.7|6007.2|6001.2|0
1619169500000|2021-04-23 09:18:20|6008.7|6002.7|6009.5|6003.5|6009.5|6003.5|6008.7|6002.7|0
1619169510000|2021-04-23 09:18:30|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6008.2|6002.2|1
1619169520000|2021-04-23 09:18:40|6009.5|6003.5|6009.3|6003.3|6009.5|6003.5|6009.2|6003.2|0
1619169540000|2021-04-23 09:19:00|6009.7|6003.7|6010.5|6004.5|6010.5|6004.5|6009.2|6003.2|0
1619169550000|2021-04-23 09:19:10|6010|6004|6010|6004|6010|6004|6009.7|6003.7|0
1619169560000|2021-04-23 09:19:20|6010.3|6004.3|6011|6005|6011.7|6005.7|6010.3|6004.3|3
1619169570000|2021-04-23 09:19:30|6010.7|6004.7|6012.2|6006.2|6012.5|6006.5|6010.7|6004.7|0
1619169580000|2021-04-23 09:19:40|6013|6007|6013.5|6007.5|6013.5|6007.5|6013|6007|2
1619169590000|2021-04-23 09:19:50|6014.2|6008.2|6014.7|6008.7|6014.7|6008.7|6013.8|6007.8|2
1619169600000|2021-04-23 09:20:00|6014.2|6008.2|6015.2|6009.2|6015.2|6009.2|6014.2|6008.2|0
1619169620000|2021-04-23 09:20:20|6015.5|6009.5|6013.7|6007.7|6015.5|6009.5|6013.5|6007.5|0
1619169630000|2021-04-23 09:20:30|6014|6008|6013.3|6007.3|6014.2|6008.2|6013.3|6007.3|0
1619169640000|2021-04-23 09:20:40|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1619169650000|2021-04-23 09:20:50|6013.7|6007.7|6013.5|6007.5|6013.7|6007.7|6013.5|6007.5|0
1619169660000|2021-04-23 09:21:00|6012.8|6006.8|6013.3|6007.3|6013.3|6007.3|6012.8|6006.8|0
1619169690000|2021-04-23 09:21:30|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1619169700000|2021-04-23 09:21:40|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|0
1619169710000|2021-04-23 09:21:50|6012.7|6006.7|6012.8|6006.8|6012.8|6006.8|6012.7|6006.7|2
1619169730000|2021-04-23 09:22:10|6013.2|6007.2|6009.6|6003.6|6013.2|6007.2|6009.6|6003.6|21
1619169740000|2021-04-23 09:22:20|6009.3|6003.3|6009.3|6003.3|6010|6004|6009.3|6003.3|0
1619169750000|2021-04-23 09:22:30|||||||||1
1619169770000|2021-04-23 09:22:50|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.6|6004.6|0
1619169780000|2021-04-23 09:23:00|6011|6005|6010.5|6004.5|6011|6005|6010.5|6004.5|0
1619169790000|2021-04-23 09:23:10|6010.6|6004.6|6012|6006|6012|6006|6010.6|6004.6|0
1619169800000|2021-04-23 09:23:20|6012.3|6006.3|6012.8|6006.8|6012.8|6006.8|6012.3|6006.3|0
1619169810000|2021-04-23 09:23:30|6013|6007|6013.1|6007.1|6013.1|6007.1|6013|6007|0
1619169820000|2021-04-23 09:23:40|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1619169830000|2021-04-23 09:23:50|6014|6008|6014.5|6008.5|6014.5|6008.5|6014|6008|0
1619169840000|2021-04-23 09:24:00|6014.8|6008.8|6014|6008|6014.8|6008.8|6013.1|6007.1|0
1619169850000|2021-04-23 09:24:10|6013.6|6007.6|6014|6008|6014|6008|6013.6|6007.6|0
1619169900000|2021-04-23 09:25:00|6013.6|6007.6|6014|6008|6014|6008|6013.6|6007.6|0
1619169910000|2021-04-23 09:25:10|6014.3|6008.3|6014|6008|6014.3|6008.3|6014|6008|0
1619169920000|2021-04-23 09:25:20|6014.5|6008.5|6014|6008|6014.5|6008.5|6014|6008|0
1619169950000|2021-04-23 09:25:50|6013.8|6007.8|6013.3|6007.3|6013.8|6007.8|6013.3|6007.3|0
1619169960000|2021-04-23 09:26:00|6013|6007|6012.8|6006.8|6013|6007|6012.3|6006.3|1
1619169990000|2021-04-23 09:26:30|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|1
1619170000000|2021-04-23 09:26:40|6013|6007|6011.6|6005.6|6013|6007|6011.6|6005.6|1
1619170010000|2021-04-23 09:26:50|6011.8|6005.8|6011.6|6005.6|6011.8|6005.8|6011.6|6005.6|0
1619170020000|2021-04-23 09:27:00|6011.5|6005.5|6012.8|6006.8|6012.8|6006.8|6010.8|6004.8|1
1619170030000|2021-04-23 09:27:10|6013|6007|6011.5|6005.5|6013|6007|6011.5|6005.5|0
1619170040000|2021-04-23 09:27:20|6011.3|6005.3|6011.5|6005.5|6011.5|6005.5|6011.3|6005.3|0
1619170050000|2021-04-23 09:27:30|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|0
1619170060000|2021-04-23 09:27:40|6011.8|6005.8|6012|6006|6012|6006|6011.8|6005.8|0
1619170080000|2021-04-23 09:28:00|6011.9|6005.9|6012.3|6006.3|6012.3|6006.3|6011.9|6005.9|0
1619170090000|2021-04-23 09:28:10|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1619170100000|2021-04-23 09:28:20|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1619170110000|2021-04-23 09:28:30|6013.1|6007.1|6012.8|6006.8|6013.1|6007.1|6012.8|6006.8|0
1619170120000|2021-04-23 09:28:40|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1619170130000|2021-04-23 09:28:50|6013.3|6007.3|6013.3|6007.3|6013.9|6007.9|6013.3|6007.3|0
1619170140000|2021-04-23 09:29:00|6012.8|6006.8|6015.1|6009.1|6015.1|6009.1|6012.8|6006.8|0
1619170150000|2021-04-23 09:29:10|6015.3|6009.3|6015.1|6009.1|6015.3|6009.3|6015.1|6009.1|0
1619170160000|2021-04-23 09:29:20|6015.3|6009.3|6016.1|6010.1|6016.1|6010.1|6015.3|6009.3|17
1619170170000|2021-04-23 09:29:30|6015.8|6009.8|6015.6|6009.6|6016.1|6010.1|6015.3|6009.3|0
1619170200000|2021-04-23 09:30:00|6016.1|6010.1|6016.1|6010.1|6016.6|6010.6|6015.6|6009.6|1
1619170210000|2021-04-23 09:30:10|6016.3|6010.3|6018.5|6012.5|6018.5|6012.5|6016.3|6010.3|24
1619170220000|2021-04-23 09:30:20|6019|6013|6020.6|6014.6|6021.1|6015.1|6019|6013|17
1619170230000|2021-04-23 09:30:30|6021.1|6015.1|6022.6|6016.6|6022.6|6016.6|6020.9|6014.9|27
1619170240000|2021-04-23 09:30:40|6022.9|6016.9|6023.4|6017.4|6024.4|6018.4|6022.1|6016.1|4
1619170250000|2021-04-23 09:30:50|6023.3|6017.3|6023.6|6017.6|6023.6|6017.6|6023.1|6017.1|0
1619170260000|2021-04-23 09:31:00|6023.3|6017.3|6023.6|6017.6|6023.6|6017.6|6023.3|6017.3|2
1619170270000|2021-04-23 09:31:10|6023.9|6017.9|6021.9|6015.9|6024.6|6018.6|6021.9|6015.9|2
1619170280000|2021-04-23 09:31:20|6022.1|6016.1|6023.1|6017.1|6023.1|6017.1|6021.9|6015.9|0
1619170290000|2021-04-23 09:31:30|6022.9|6016.9|6020.9|6014.9|6023.4|6017.4|6019.9|6013.9|0
1619170300000|2021-04-23 09:31:40|6020.1|6014.1|6021.1|6015.1|6021.4|6015.4|6020.1|6014.1|0
1619170310000|2021-04-23 09:31:50|6020.8|6014.8|6019.8|6013.8|6021.1|6015.1|6019.8|6013.8|0
1619170320000|2021-04-23 09:32:00|6020.8|6014.8|6020.8|6014.8|6021.6|6015.6|6020.4|6014.4|0
1619170330000|2021-04-23 09:32:10|6020.3|6014.3|6021.8|6015.8|6021.8|6015.8|6020.3|6014.3|1
1619170350000|2021-04-23 09:32:30|6021.9|6015.9|6021.1|6015.1|6021.9|6015.9|6021.1|6015.1|1
1619170370000|2021-04-23 09:32:50|6021.4|6015.4|6021.1|6015.1|6021.4|6015.4|6020.6|6014.6|5
1619170380000|2021-04-23 09:33:00|6021.2|6015.2|6020.6|6014.6|6021.2|6015.2|6020.6|6014.6|1
1619170390000|2021-04-23 09:33:10|6021.1|6015.1|6021.1|6015.1|6021.2|6015.2|6021.1|6015.1|1
1619170400000|2021-04-23 09:33:20|6020.9|6014.9|6018.9|6012.9|6020.9|6014.9|6018.6|6012.6|24
1619170410000|2021-04-23 09:33:30|6018.4|6012.4|6017.1|6011.1|6018.4|6012.4|6017.1|6011.1|0
1619170420000|2021-04-23 09:33:40|6017.6|6011.6|6022.9|6016.9|6022.9|6016.9|6017.6|6011.6|101
1619170430000|2021-04-23 09:33:50|6022.6|6016.6|6022.1|6016.1|6022.6|6016.6|6021.4|6015.4|0
1619170440000|2021-04-23 09:34:00|6021.6|6015.6|6021.6|6015.6|6021.7|6015.7|6021.6|6015.6|0
1619170460000|2021-04-23 09:34:20|6022.1|6016.1|6021.2|6015.2|6022.1|6016.1|6021.2|6015.2|3
1619170470000|2021-04-23 09:34:30|6020.9|6014.9|6021.4|6015.4|6021.4|6015.4|6020.9|6014.9|0
1619170480000|2021-04-23 09:34:40|6021.7|6015.7|6020.9|6014.9|6021.9|6015.9|6020.7|6014.7|11
1619170490000|2021-04-23 09:34:50|6021.2|6015.2|6021.4|6015.4|6021.4|6015.4|6021.2|6015.2|5
1619170500000|2021-04-23 09:35:00|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|0
1619170520000|2021-04-23 09:35:20|6021.7|6015.7|6021.4|6015.4|6021.7|6015.7|6021.4|6015.4|0
1619170530000|2021-04-23 09:35:30|6020.9|6014.9|6020.4|6014.4|6020.9|6014.9|6020.4|6014.4|0
1619170540000|2021-04-23 09:35:40|6020.2|6014.2|6019.9|6013.9|6020.2|6014.2|6019.9|6013.9|1
1619170550000|2021-04-23 09:35:50|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|0
1619170560000|2021-04-23 09:36:00|6019.9|6013.9|6024.9|6018.9|6024.9|6018.9|6019.9|6013.9|0
1619170570000|2021-04-23 09:36:10|6024.7|6018.7|6022.7|6016.7|6024.7|6018.7|6022.7|6016.7|1
1619170580000|2021-04-23 09:36:20|6022.9|6016.9|6019.9|6013.9|6022.9|6016.9|6019.9|6013.9|14
1619170590000|2021-04-23 09:36:30|6020.1|6014.1|6024.4|6018.4|6024.4|6018.4|6017.4|6011.4|36
1619170600000|2021-04-23 09:36:40|6024.7|6018.7|6024.9|6018.9|6025.2|6019.2|6024.2|6018.2|2
1619170610000|2021-04-23 09:36:50|6024.1|6018.1|6025.7|6019.7|6025.7|6019.7|6024.1|6018.1|0
1619170620000|2021-04-23 09:37:00|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|7
1619170630000|2021-04-23 09:37:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1619170640000|2021-04-23 09:37:20|6030.6|6024.6|6029.9|6023.9|6030.6|6024.6|6029.9|6023.9|4
1619170650000|2021-04-23 09:37:30|6030.1|6024.1|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|0
1619170660000|2021-04-23 09:37:40|6030.9|6024.9|6031.4|6025.4|6031.4|6025.4|6030.6|6024.6|2
1619170670000|2021-04-23 09:37:50|6031.6|6025.6|6033.1|6027.1|6033.1|6027.1|6031.6|6025.6|4
1619170680000|2021-04-23 09:38:00|6033.5|6027.5|6033.7|6027.7|6034.4|6028.4|6033.5|6027.5|0
1619170690000|2021-04-23 09:38:10|6033.5|6027.5|6033.4|6027.4|6033.5|6027.5|6033.4|6027.4|0
1619170700000|2021-04-23 09:38:20|6033|6027|6031.7|6025.7|6033.2|6027.2|6031.7|6025.7|0
1619170710000|2021-04-23 09:38:30|6032.4|6026.4|6033|6027|6033|6027|6031.2|6025.2|2
1619170720000|2021-04-23 09:38:40|6032.5|6026.5|6031.9|6025.9|6032.7|6026.7|6031.9|6025.9|0
1619170740000|2021-04-23 09:39:00|6033|6027|6033.5|6027.5|6033.5|6027.5|6032.9|6026.9|2
1619170750000|2021-04-23 09:39:10|6033.7|6027.7|6033.7|6027.7|6034|6028|6033.7|6027.7|0
1619170770000|2021-04-23 09:39:30|6034.7|6028.7|6035.7|6029.7|6035.7|6029.7|6034.7|6028.7|3
1619170780000|2021-04-23 09:39:40|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|5
1619170790000|2021-04-23 09:39:50|6033.9|6027.9|6031.2|6025.2|6033.9|6027.9|6030.9|6024.9|4
1619170800000|2021-04-23 09:40:00|6031|6025|6028|6022|6031|6025|6027.5|6021.5|10
1619170810000|2021-04-23 09:40:10|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|0
1619170820000|2021-04-23 09:40:20|6027.2|6021.2|6026.4|6020.4|6027.2|6021.2|6026.4|6020.4|0
1619170830000|2021-04-23 09:40:30|6025.5|6019.5|6026|6020|6026|6020|6025.5|6019.5|0
1619170840000|2021-04-23 09:40:40|6023.5|6017.5|6023.5|6017.5|6023.7|6017.7|6023.5|6017.5|0
1619170860000|2021-04-23 09:41:00|6023.7|6017.7|6024|6018|6024|6018|6023.2|6017.2|0
1619170880000|2021-04-23 09:41:20|6024.2|6018.2|6023.5|6017.5|6024.2|6018.2|6023.5|6017.5|5
1619170890000|2021-04-23 09:41:30|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1619170900000|2021-04-23 09:41:40|6023.5|6017.5|6025.4|6019.4|6025.4|6019.4|6023.4|6017.4|1
1619170910000|2021-04-23 09:41:50|6024.9|6018.9|6025.4|6019.4|6026|6020|6024.9|6018.9|1
1619170920000|2021-04-23 09:42:00|6025.5|6019.5|6025.7|6019.7|6026.4|6020.4|6025.5|6019.5|0
1619170930000|2021-04-23 09:42:10|6025.2|6019.2|6024|6018|6025.4|6019.4|6023.9|6017.9|2
1619170940000|2021-04-23 09:42:20|6023.9|6017.9|6022.7|6016.7|6024|6018|6022.7|6016.7|0
1619170950000|2021-04-23 09:42:30|6022.4|6016.4|6022.4|6016.4|6022.9|6016.9|6022.2|6016.2|2
1619170970000|2021-04-23 09:42:50|6021.7|6015.7|6021.4|6015.4|6021.7|6015.7|6020.2|6014.2|0
1619170980000|2021-04-23 09:43:00|6021.2|6015.2|6021.4|6015.4|6021.4|6015.4|6020.7|6014.7|0
1619170990000|2021-04-23 09:43:10|6021.2|6015.2|6020.2|6014.2|6021.2|6015.2|6020.2|6014.2|1
1619171000000|2021-04-23 09:43:20|6019.9|6013.9|6019.2|6013.2|6022.5|6014.7|6019.2|6012.5|7
1619171010000|2021-04-23 09:43:30|6019.4|6013.4|6020.7|6014.7|6020.7|6014.7|6019.2|6013.2|0
1619171020000|2021-04-23 09:43:40|6020.5|6014.5|6020.7|6014.7|6020.7|6014.7|6020.2|6014.2|0
1619171030000|2021-04-23 09:43:50|6018.9|6012.9|6020.2|6014.2|6020.2|6014.2|6018.9|6012.9|1
1619171040000|2021-04-23 09:44:00|6020|6014|6019.7|6013.7|6020|6014|6019.2|6013.2|0
1619171050000|2021-04-23 09:44:10|6019.2|6013.2|6019.7|6013.7|6019.7|6013.7|6019.2|6013.2|0
1619171070000|2021-04-23 09:44:30|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|0
1619171080000|2021-04-23 09:44:40|6020.4|6014.4|6020.2|6014.2|6021.2|6015.2|6020.2|6014.2|0
1619171100000|2021-04-23 09:45:00|6020.4|6014.4|6020.5|6014.5|6021.9|6015.9|6020.4|6014.4|0
1619171110000|2021-04-23 09:45:10|6020.7|6014.7|6020|6014|6021.7|6015.7|6020|6014|0
1619171120000|2021-04-23 09:45:20|6020.2|6014.2|6020|6014|6020.5|6014.5|6019.9|6013.9|0
1619171130000|2021-04-23 09:45:30|6020.4|6014.4|6020.5|6014.5|6020.5|6014.5|6020.4|6014.4|0
1619171140000|2021-04-23 09:45:40|6020.4|6014.4|6020|6014|6020.4|6014.4|6020|6014|0
1619171150000|2021-04-23 09:45:50|6019.9|6013.9|6017.9|6011.9|6019.9|6013.9|6017.7|6011.7|0
1619171160000|2021-04-23 09:46:00|6017|6011|6015.5|6009.5|6018|6012|6015.5|6009.5|1
1619171170000|2021-04-23 09:46:10|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|0
1619171180000|2021-04-23 09:46:20|6014.5|6008.5|6016|6010|6016|6010|6014.5|6008.5|6
1619171190000|2021-04-23 09:46:30|6015.9|6009.9|6016|6010|6016|6010|6015.9|6009.9|1
1619171200000|2021-04-23 09:46:40|||||||||4
1619171210000|2021-04-23 09:46:50|6015.9|6009.9|6015.9|6009.9|6016|6010|6015|6009|0
1619171230000|2021-04-23 09:47:10|6016|6010|6015|6009|6016.2|6010.2|6014.9|6008.9|0
1619171240000|2021-04-23 09:47:20|6015.5|6009.5|6015|6009|6015.5|6009.5|6015|6009|0
1619171250000|2021-04-23 09:47:30|6014.2|6008.2|6012.2|6006.2|6014.4|6008.4|6012|6006|0
1619171260000|2021-04-23 09:47:40|6011.9|6005.9|6011.2|6005.2|6011.9|6005.9|6011|6005|0
1619171270000|2021-04-23 09:47:50|6011.4|6005.4|6011.7|6005.7|6011.7|6005.7|6010.7|6004.7|0
1619171280000|2021-04-23 09:48:00|6011.9|6005.9|6011|6005|6011.9|6005.9|6011|6005|0
1619171290000|2021-04-23 09:48:10|6011.4|6005.4|6010.5|6004.5|6011.4|6005.4|6010.5|6004.5|1
1619171300000|2021-04-23 09:48:20|6010.9|6004.9|6011.5|6005.5|6011.5|6005.5|6010.9|6004.9|0
1619171310000|2021-04-23 09:48:30|6011.7|6005.7|6011.4|6005.4|6012|6006|6011.4|6005.4|0
1619171320000|2021-04-23 09:48:40|6011.5|6005.5|6010|6004|6011.5|6005.5|6010|6004|0
1619171330000|2021-04-23 09:48:50|6009.9|6003.9|6008.7|6002.7|6009.9|6003.9|6008.5|6002.5|0
1619171340000|2021-04-23 09:49:00|6009|6003|6010|6004|6010|6004|6009|6003|0
1619171350000|2021-04-23 09:49:10|6010.2|6004.2|6010.5|6004.5|6010.5|6004.5|6010.2|6004.2|0
1619171360000|2021-04-23 09:49:20|6010.7|6004.7|6011.2|6005.2|6011.2|6005.2|6009.7|6003.7|3
1619171370000|2021-04-23 09:49:30|6010.9|6004.9|6009.2|6003.2|6011.2|6005.2|6009.2|6003.2|8
1619171380000|2021-04-23 09:49:40|6008.9|6002.9|6008|6002|6008.9|6002.9|6008|6002|4
1619171390000|2021-04-23 09:49:50|6008.4|6002.4|6006.5|6000.5|6008.4|6002.4|6006.5|6000.5|6
1619171400000|2021-04-23 09:50:00|6006.4|6000.4|6006.5|6000.5|6006.5|6000.5|6006.2|6000.2|0
1619171410000|2021-04-23 09:50:10|6006.2|6000.2|6007.4|6001.4|6007.4|6001.4|6006.2|6000.2|4
1619171420000|2021-04-23 09:50:20|6006.9|6000.9|6006.4|6000.4|6006.9|6000.9|6006.4|6000.4|0
1619171430000|2021-04-23 09:50:30|6006.2|6000.2|6003.8|5997.8|6006.2|6000.2|6003.8|5997.8|0
1619171440000|2021-04-23 09:50:40|6002.5|5996.5|6002.5|5996.5|6003|5997|6002.5|5996.5|1
1619171450000|2021-04-23 09:50:50|6002.4|5996.4|6001.7|5995.7|6002.4|5996.4|5999.8|5993.8|3
1619171460000|2021-04-23 09:51:00|6001.5|5995.5|6002.2|5996.2|6002.7|5996.7|6001.2|5995.2|0
1619171470000|2021-04-23 09:51:10|6002.5|5996.5|6001.7|5995.7|6003.5|5997.5|6001.7|5995.7|1
1619171480000|2021-04-23 09:51:20|5997.2|5991.2|5997.5|5991.5|5997.9|5991.9|5997.2|5991.2|10
1619171490000|2021-04-23 09:51:30|5998|5992|5998|5992|5998.4|5992.4|5997.5|5991.5|2
1619171500000|2021-04-23 09:51:40|5998.7|5992.7|5998.2|5992.2|5998.7|5992.7|5998.2|5992.2|4
1619171510000|2021-04-23 09:51:50|5998.7|5992.7|5999.4|5993.4|5999.4|5993.4|5998.7|5992.7|7
1619171520000|2021-04-23 09:52:00|5999.2|5993.2|5999.1|5993.1|5999.4|5993.4|5998.2|5992.2|3
1619171530000|2021-04-23 09:52:10|5998.7|5992.7|5999.1|5993.1|5999.6|5993.6|5998.7|5992.7|10
1619171540000|2021-04-23 09:52:20|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|0
1619171550000|2021-04-23 09:52:30|5997.4|5991.4|5998.2|5992.2|5998.2|5992.2|5997.4|5991.4|2
1619171560000|2021-04-23 09:52:40|5998.6|5992.6|5998.7|5992.7|5999.4|5993.4|5998.6|5992.6|0
1619171570000|2021-04-23 09:52:50|5999.4|5993.4|5999.1|5993.1|5999.6|5993.6|5999.1|5993.1|1
1619171580000|2021-04-23 09:53:00|5999|5993|5997.2|5991.2|5999.4|5993.4|5997.2|5991.2|1
1619171590000|2021-04-23 09:53:10|5996|5990|5996|5990|5996|5990|5996|5990|1
1619171600000|2021-04-23 09:53:20|5994.9|5988.9|5984.5|5978.5|5994.9|5988.9|5984.5|5978.5|9
1619171610000|2021-04-23 09:53:30|5985|5979|5986.4|5980.4|5987|5981|5984|5978|0
1619171620000|2021-04-23 09:53:40|5986.7|5980.7|5980.9|5974.9|5986.7|5980.7|5980|5974|15
1619171630000|2021-04-23 09:53:50|5980.5|5974.5|5979.7|5973.7|5981.4|5975.4|5979.7|5973.7|2
1619171640000|2021-04-23 09:54:00|5979.4|5973.4|5988.5|5982.5|5988.5|5982.5|5979.4|5973.4|11
1619171650000|2021-04-23 09:54:10|5988|5982|5987.9|5981.9|5988|5982|5987.7|5981.7|3
1619171660000|2021-04-23 09:54:20|5988|5982|5984.6|5978.6|5988|5982|5984.2|5978.2|16
1619171670000|2021-04-23 09:54:30|5984.2|5978.2|5985.1|5979.1|5985.1|5979.1|5984.2|5978.2|10
1619171680000|2021-04-23 09:54:40|5983.7|5977.7|5985.6|5979.6|5985.6|5979.6|5983.7|5977.7|10
1619171690000|2021-04-23 09:54:50|5985.2|5979.2|5987.4|5981.4|5987.9|5981.9|5985.2|5979.2|35
1619171700000|2021-04-23 09:55:00|5987.9|5981.9|5987.4|5981.4|5988.1|5982.1|5987.4|5981.4|2
1619171710000|2021-04-23 09:55:10|5987.1|5981.1|5987.2|5981.2|5987.2|5981.2|5986.7|5980.7|0
1619171720000|2021-04-23 09:55:20|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|5987.9|5981.9|1
1619171730000|2021-04-23 09:55:30|5988.2|5982.2|5988.7|5982.7|5988.7|5982.7|5988.2|5982.2|0
1619171740000|2021-04-23 09:55:40|5988.4|5982.4|5988.6|5982.6|5988.6|5982.6|5987.2|5981.2|6
1619171750000|2021-04-23 09:55:50|5988.2|5982.2|5988.2|5982.2|5988.6|5982.6|5987.5|5981.5|0
1619171760000|2021-04-23 09:56:00|5988.6|5982.6|5987.9|5981.9|5988.7|5982.7|5987.7|5981.7|1
1619171770000|2021-04-23 09:56:10|5987.4|5981.4|5987.9|5981.9|5987.9|5981.9|5987.4|5981.4|0
1619171780000|2021-04-23 09:56:20|5987.7|5981.7|5987.7|5981.7|5988.2|5982.2|5987.7|5981.7|0
1619171790000|2021-04-23 09:56:30|5987.9|5981.9|5987.7|5981.7|5987.9|5981.9|5987.7|5981.7|0
1619171800000|2021-04-23 09:56:40|5987.9|5981.9|5988.6|5982.6|5988.6|5982.6|5987.9|5981.9|0
1619171810000|2021-04-23 09:56:50|5989.1|5983.1|5988.7|5982.7|5989.1|5983.1|5988.7|5982.7|0
1619171820000|2021-04-23 09:57:00|5989.4|5983.4|5991.7|5985.7|5991.7|5985.7|5989.4|5983.4|3
1619171830000|2021-04-23 09:57:10|5991.4|5985.4|5991.7|5985.7|5992.2|5986.2|5990.7|5984.7|1
1619171840000|2021-04-23 09:57:20|5992.7|5986.7|5991.9|5985.9|5992.7|5986.7|5991.4|5985.4|0
1619171850000|2021-04-23 09:57:30|5992.2|5986.2|5991.9|5985.9|5992.4|5986.4|5991.9|5985.9|0
1619171860000|2021-04-23 09:57:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|0
1619171870000|2021-04-23 09:57:50|5990.9|5984.9|5988.7|5982.7|5991.2|5985.2|5988.7|5982.7|2
1619171880000|2021-04-23 09:58:00|5989.7|5983.7|5990.7|5984.7|5990.7|5984.7|5989.7|5983.7|0
1619171890000|2021-04-23 09:58:10|5990.4|5984.4|5990.7|5984.7|5990.7|5984.7|5990.2|5984.2|0
1619171900000|2021-04-23 09:58:20|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|5990.7|5984.7|0
1619171910000|2021-04-23 09:58:30|5991.9|5985.9|5991.2|5985.2|5991.9|5985.9|5991.2|5985.2|0
1619171920000|2021-04-23 09:58:40|5991.4|5985.4|5991.7|5985.7|5991.7|5985.7|5991.4|5985.4|0
1619171930000|2021-04-23 09:58:50|5992.2|5986.2|5990.7|5984.7|5992.4|5986.4|5990.7|5984.7|0
1619171940000|2021-04-23 09:59:00|5990.5|5984.5|5988.7|5982.7|5990.5|5984.5|5988.2|5982.2|0
1619171950000|2021-04-23 09:59:10|5988.2|5982.2|5988|5982|5988.2|5982.2|5988|5982|0
1619171960000|2021-04-23 09:59:20|5988.2|5982.2|5989.7|5983.7|5989.7|5983.7|5988.2|5982.2|2
1619171970000|2021-04-23 09:59:30|5990.7|5984.7|5990.2|5984.2|5991.7|5985.7|5990.2|5984.2|5
1619171980000|2021-04-23 09:59:40|5989|5983|5989|5983|5989.4|5983.4|5989|5983|3
1619171990000|2021-04-23 09:59:50|5989.5|5983.5|5989|5983|5990|5984|5988.7|5982.7|0
1619172000000|2021-04-23 10:00:00|5989.4|5983.4|5989.9|5983.9|5991|5985|5989.4|5983.4|0
1619172010000|2021-04-23 10:00:10|5988.5|5982.5|5987|5981|5988.5|5982.5|5987|5981|0
1619172020000|2021-04-23 10:00:20|5986.5|5980.5|5989.5|5983.5|5989.5|5983.5|5986.5|5980.5|0
1619172030000|2021-04-23 10:00:30|5989|5983|5990.9|5984.9|5990.9|5984.9|5989|5983|0
1619172040000|2021-04-23 10:00:40|5991|5985|5991|5985|5991|5985|5990.9|5984.9|0
1619172050000|2021-04-23 10:00:50|5990.7|5984.7|5992.9|5986.9|5993.2|5987.2|5990.7|5984.7|0
1619172060000|2021-04-23 10:01:00|5993|5987|5992.9|5986.9|5993.2|5987.2|5992|5986|2
1619172070000|2021-04-23 10:01:10|5993.2|5987.2|5995|5989|5996.5|5990.5|5993.2|5987.2|1
1619172080000|2021-04-23 10:01:20|5994.7|5988.7|5995.7|5989.7|5995.8|5989.8|5994|5988|3
1619172090000|2021-04-23 10:01:30|5995.8|5989.8|5998.7|5992.7|5999.9|5993.9|5995.8|5989.8|1
1619172100000|2021-04-23 10:01:40|5998.5|5992.5|5998|5992|5998.5|5992.5|5997.8|5991.8|6
1619172110000|2021-04-23 10:01:50|5997.8|5991.8|5995.2|5989.2|5998|5992|5995.2|5989.2|1
1619172120000|2021-04-23 10:02:00|5996.2|5990.2|5996.7|5990.7|5996.7|5990.7|5996.2|5990.2|0
1619172130000|2021-04-23 10:02:10|5997|5991|5998|5992|5998|5992|5997|5991|0
1619172140000|2021-04-23 10:02:20|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5997.3|5991.3|9
1619172150000|2021-04-23 10:02:30|5997.7|5991.7|5998.3|5992.3|5998.3|5992.3|5997.3|5991.3|0
1619172160000|2021-04-23 10:02:40|5997|5991|5997|5991|5997|5991|5997|5991|2
1619172170000|2021-04-23 10:02:50|5996.7|5990.7|5996|5990|5996.7|5990.7|5996|5990|0
1619172180000|2021-04-23 10:03:00|5995.8|5989.8|5996.1|5990.1|5996.5|5990.5|5995.8|5989.8|3
1619172200000|2021-04-23 10:03:20|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|5996.5|5990.5|0
1619172230000|2021-04-23 10:03:50|5995.6|5989.6|5998|5992|5998.8|5992.8|5995.3|5989.3|0
1619172240000|2021-04-23 10:04:00|5998.8|5992.8|6007|6001|6007|6001|5998.8|5992.8|6
1619172250000|2021-04-23 10:04:10|6007.5|6001.5|6007.1|6001.1|6008.3|6002.3|6007|6001|4
1619172260000|2021-04-23 10:04:20|6007.6|6001.6|6006.6|6000.6|6007.6|6001.6|6006.1|6000.1|0
1619172270000|2021-04-23 10:04:30|6007|6001|6006.1|6000.1|6007.1|6001.1|6005.6|5999.6|0
1619172280000|2021-04-23 10:04:40|6007.1|6001.1|6007|6001|6007.5|6001.5|6006.1|6000.1|3
1619172290000|2021-04-23 10:04:50|6007.1|6001.1|6006|6000|6007.1|6001.1|6006|6000|0
1619172300000|2021-04-23 10:05:00|6005.6|5999.6|6006|6000|6006.1|6000.1|6005.6|5999.6|0
1619172310000|2021-04-23 10:05:10|6006.5|6000.5|6006.5|6000.5|6006.8|6000.8|6006.5|6000.5|0
1619172320000|2021-04-23 10:05:20|6007.5|6001.5|6006.5|6000.5|6007.5|6001.5|6006|6000|0
1619172330000|2021-04-23 10:05:30|6006|6000|6006|6000|6006|6000|6006|6000|4
1619172340000|2021-04-23 10:05:40|6006.1|6000.1|6006.5|6000.5|6006.5|6000.5|6006.1|6000.1|0
1619172350000|2021-04-23 10:05:50|6007|6001|6007.1|6001.1|6007.6|6001.6|6007|6001|0
1619172360000|2021-04-23 10:06:00|6006.6|6000.6|6010.5|6004.5|6011.3|6005.3|6006.6|6000.6|0
1619172370000|2021-04-23 10:06:10|6010.3|6004.3|6010.8|6004.8|6011|6005|6009.5|6003.5|0
1619172380000|2021-04-23 10:06:20|6010|6004|6010|6004|6010|6004|6010|6004|0
1619172400000|2021-04-23 10:06:40|6010.1|6004.1|6009.3|6003.3|6010.5|6004.5|6009.3|6003.3|0
1619172410000|2021-04-23 10:06:50|6008.5|6002.5|6008|6002|6008.5|6002.5|6008|6002|0
1619172420000|2021-04-23 10:07:00|6009|6003|6009|6003|6009.5|6003.5|6009|6003|0
1619172440000|2021-04-23 10:07:20|6008.8|6002.8|6008|6002|6008.8|6002.8|6008|6002|0
1619172450000|2021-04-23 10:07:30|6008.1|6002.1|6009.3|6003.3|6010.1|6004.1|6008.1|6002.1|0
1619172460000|2021-04-23 10:07:40|6007.6|6001.6|6005.1|5999.1|6007.6|6001.6|6004.1|5998.1|0
1619172470000|2021-04-23 10:07:50|6004.8|5998.8|6004.8|5998.8|6005.1|5999.1|6004.8|5998.8|0
1619172490000|2021-04-23 10:08:10|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.5|5998.5|0
1619172500000|2021-04-23 10:08:20|6004.3|5998.3|6004.1|5998.1|6004.6|5998.6|6004.1|5998.1|1
1619172510000|2021-04-23 10:08:30|6004|5998|6003.8|5997.8|6004|5998|6003.3|5997.3|0
1619172520000|2021-04-23 10:08:40|6003.4|5997.4|6003.4|5997.4|6004.4|5998.4|6003.4|5997.4|2
1619172530000|2021-04-23 10:08:50|6003.8|5997.8|6001.9|5995.9|6003.8|5997.8|6001.9|5995.9|1
1619172540000|2021-04-23 10:09:00|6002.8|5996.8|6004.1|5998.1|6004.1|5998.1|6002.8|5996.8|0
1619172550000|2021-04-23 10:09:10|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|0
1619172560000|2021-04-23 10:09:20|6004.1|5998.1|6003.9|5997.9|6004.1|5998.1|6003.9|5997.9|0
1619172570000|2021-04-23 10:09:30|6003.8|5997.8|6003.9|5997.9|6003.9|5997.9|6003.4|5997.4|0
1619172600000|2021-04-23 10:10:00|6004.4|5998.4|6010.1|6004.1|6010.3|6004.3|6004.4|5998.4|2
1619172610000|2021-04-23 10:10:10|6008.3|6002.3|6008.3|6002.3|6008.8|6002.8|6007.8|6001.8|0
1619172620000|2021-04-23 10:10:20|6007.4|6001.4|6007.3|6001.3|6007.6|6001.6|6007.3|6001.3|0
1619172630000|2021-04-23 10:10:30|6007.6|6001.6|6008.8|6002.8|6008.8|6002.8|6006.4|6000.4|5
1619172640000|2021-04-23 10:10:40|6008.3|6002.3|6007.3|6001.3|6008.3|6002.3|6007.3|6001.3|10
1619172650000|2021-04-23 10:10:50|6006.6|6000.6|6004.3|5998.3|6006.6|6000.6|6004.3|5998.3|0
1619172660000|2021-04-23 10:11:00|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|0
1619172670000|2021-04-23 10:11:10|6006.3|6000.3|6005.3|5999.3|6006.3|6000.3|6005.3|5999.3|0
1619172680000|2021-04-23 10:11:20|6004.9|5998.9|6004.6|5998.6|6004.9|5998.9|6004.6|5998.6|0
1619172690000|2021-04-23 10:11:30|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|0
1619172700000|2021-04-23 10:11:40|6003.4|5997.4|6001.4|5995.4|6003.4|5997.4|6001.4|5995.4|3
1619172710000|2021-04-23 10:11:50|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.1|5995.1|0
1619172720000|2021-04-23 10:12:00|6001.4|5995.4|6001.8|5995.8|6002.1|5996.1|6001.4|5995.4|0
1619172740000|2021-04-23 10:12:20|6002.1|5996.1|6001.3|5995.3|6002.1|5996.1|6001.3|5995.3|7
1619172750000|2021-04-23 10:12:30|6002.6|5996.6|6003.1|5997.1|6003.1|5997.1|6002.6|5996.6|0
1619172760000|2021-04-23 10:12:40|6003.6|5997.6|6004.1|5998.1|6004.1|5998.1|6003.1|5997.1|0
1619172770000|2021-04-23 10:12:50|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|0
1619172780000|2021-04-23 10:13:00|6004.4|5998.4|6003.1|5997.1|6004.4|5998.4|6003.1|5997.1|0
1619172790000|2021-04-23 10:13:10|6003.6|5997.6|6004.1|5998.1|6004.1|5998.1|6003.6|5997.6|0
1619172820000|2021-04-23 10:13:40|6005.6|5999.6|6005.3|5999.3|6005.6|5999.6|6004.6|5998.6|0
1619172850000|2021-04-23 10:14:10|6006.3|6000.3|6005.6|5999.6|6006.3|6000.3|6005.6|5999.6|0
1619172860000|2021-04-23 10:14:20|6005.3|5999.3|6005.1|5999.1|6005.3|5999.3|6005.1|5999.1|1
1619172870000|2021-04-23 10:14:30|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|0
1619172890000|2021-04-23 10:14:50|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|0
1619172900000|2021-04-23 10:15:00|6005.4|5999.4|6006.1|6000.1|6006.1|6000.1|6005.4|5999.4|0
1619172920000|2021-04-23 10:15:20|6006.9|6000.9|6006.6|6000.6|6006.9|6000.9|6005.9|5999.9|0
1619172930000|2021-04-23 10:15:30|6006.9|6000.9|6005.1|5999.1|6006.9|6000.9|6005.1|5999.1|1
1619172950000|2021-04-23 10:15:50|6004.6|5998.6|6002.9|5996.9|6004.6|5998.6|6002.9|5996.9|2
1619172960000|2021-04-23 10:16:00|6002.6|5996.6|6002.9|5996.9|6002.9|5996.9|6002.6|5996.6|0
1619172980000|2021-04-23 10:16:20|6001.9|5995.9|6001.1|5995.1|6001.9|5995.9|6001.1|5995.1|9
1619172990000|2021-04-23 10:16:30|6001.4|5995.4|6003.6|5997.6|6003.6|5997.6|6001.4|5995.4|2
1619173030000|2021-04-23 10:17:10|6004.1|5998.1|6004.4|5998.4|6004.4|5998.4|6003.4|5997.4|5
1619173050000|2021-04-23 10:17:30|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1619173090000|2021-04-23 10:18:10|6005.6|5999.6|6005.7|5999.7|6005.9|5999.9|6005.6|5999.6|1
1619173100000|2021-04-23 10:18:20|6004.6|5998.6|6004.4|5998.4|6004.6|5998.6|6004.4|5998.4|0
1619173110000|2021-04-23 10:18:30|6004.1|5998.1|6004.1|5998.1|6004.2|5998.2|6004.1|5998.1|0
1619173120000|2021-04-23 10:18:40|6004.2|5998.2|6005.1|5999.1|6005.1|5999.1|6004.2|5998.2|0
1619173140000|2021-04-23 10:19:00|6005.2|5999.2|6005.9|5999.9|6005.9|5999.9|6005.2|5999.2|0
1619173150000|2021-04-23 10:19:10|6006.1|6000.1|6005.1|5999.1|6006.1|6000.1|6005.1|5999.1|0
1619173180000|2021-04-23 10:19:40|6004.1|5998.1|6006.4|6000.4|6008.1|6002.1|6004.1|5998.1|7
1619173190000|2021-04-23 10:19:50|6006.9|6000.9|6007.2|6001.2|6007.2|6001.2|6006.7|6000.7|0
1619173200000|2021-04-23 10:20:00|6008.2|6002.2|6009.9|6003.9|6009.9|6003.9|6008.2|6002.2|1
1619173210000|2021-04-23 10:20:10|6009.6|6003.6|6009.9|6003.9|6009.9|6003.9|6009.6|6003.6|0
1619173220000|2021-04-23 10:20:20|6010.1|6004.1|6011.1|6005.1|6011.1|6005.1|6010.1|6004.1|1
1619173240000|2021-04-23 10:20:40|6010.9|6004.9|6010.1|6004.1|6010.9|6004.9|6010.1|6004.1|0
1619173250000|2021-04-23 10:20:50|6009.7|6003.7|6010.2|6004.2|6010.7|6004.7|6009.7|6003.7|0
1619173260000|2021-04-23 10:21:00|6010.4|6004.4|6011.2|6005.2|6011.2|6005.2|6010.4|6004.4|5
1619173270000|2021-04-23 10:21:10|6011.1|6005.1|6010.7|6004.7|6011.2|6005.2|6010.7|6004.7|1
1619173280000|2021-04-23 10:21:20|6010.6|6004.6|6009.7|6003.7|6010.6|6004.6|6009.7|6003.7|1
1619173310000|2021-04-23 10:21:50|6009.4|6003.4|6010|6004|6010|6004|6009.4|6003.4|1
1619173320000|2021-04-23 10:22:00|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|5
1619173330000|2021-04-23 10:22:10|6009.7|6003.7|6010.2|6004.2|6010.2|6004.2|6009.7|6003.7|0
1619173340000|2021-04-23 10:22:20|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|0
1619173350000|2021-04-23 10:22:30|6010.2|6004.2|6011.2|6005.2|6011.2|6005.2|6010.2|6004.2|1
1619173360000|2021-04-23 10:22:40|6011|6005|6010.5|6004.5|6011|6005|6010.5|6004.5|0
1619173380000|2021-04-23 10:23:00|6011|6005|6009.7|6003.7|6011|6005|6009.5|6003.5|0
1619173390000|2021-04-23 10:23:10|6009.9|6003.9|6010.7|6004.7|6010.7|6004.7|6009.9|6003.9|0
1619173400000|2021-04-23 10:23:20|6010.5|6004.5|6010.7|6004.7|6010.7|6004.7|6010.5|6004.5|0
1619173420000|2021-04-23 10:23:40|6010.5|6004.5|6009.5|6003.5|6010.5|6004.5|6009.5|6003.5|0
1619173430000|2021-04-23 10:23:50|6009.2|6003.2|6008.7|6002.7|6009.2|6003.2|6008.7|6002.7|1
1619173440000|2021-04-23 10:24:00|6008.2|6002.2|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|0
1619173460000|2021-04-23 10:24:20|6007.9|6001.9|6007.7|6001.7|6007.9|6001.9|6007.7|6001.7|0
1619173480000|2021-04-23 10:24:40|6007.9|6001.9|6008.2|6002.2|6008.2|6002.2|6007.7|6001.7|0
1619173490000|2021-04-23 10:24:50|6008|6002|6006.9|6000.9|6008|6002|6006.9|6000.9|0
1619173500000|2021-04-23 10:25:00|6007|6001|6007.4|6001.4|6007.4|6001.4|6007|6001|0
1619173510000|2021-04-23 10:25:10|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|0
1619173520000|2021-04-23 10:25:20|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6007.2|6001.2|0
1619173540000|2021-04-23 10:25:40|6007.2|6001.2|6006.4|6000.4|6007.2|6001.2|6006.4|6000.4|0
1619173560000|2021-04-23 10:26:00|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|6005.9|5999.9|1
1619173590000|2021-04-23 10:26:30|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|3
1619173600000|2021-04-23 10:26:40|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1619173610000|2021-04-23 10:26:50|6006|6000|6005.7|5999.7|6006|6000|6005.7|5999.7|0
1619173620000|2021-04-23 10:27:00|6005.8|5999.8|6006.3|6000.3|6006.3|6000.3|6005.8|5999.8|1
1619173630000|2021-04-23 10:27:10|6006.2|6000.2|6005.3|5999.3|6006.2|6000.2|6005.3|5999.3|0
1619173650000|2021-04-23 10:27:30|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|0
1619173670000|2021-04-23 10:27:50|6006.7|6000.7|6006.2|6000.2|6006.7|6000.7|6005.8|5999.8|0
1619173680000|2021-04-23 10:28:00|6006.7|6000.7|6006.5|6000.5|6006.7|6000.7|6006.5|6000.5|0
1619173690000|2021-04-23 10:28:10|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1619173710000|2021-04-23 10:28:30|6005.3|5999.3|6006.2|6000.2|6006.2|6000.2|6005.3|5999.3|1
1619173740000|2021-04-23 10:29:00|6005.7|5999.7|6005|5999|6005.7|5999.7|6004.5|5998.5|2
1619173750000|2021-04-23 10:29:10|6005.5|5999.5|6005.2|5999.2|6005.5|5999.5|6005|5999|0
1619173760000|2021-04-23 10:29:20|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|0
1619173780000|2021-04-23 10:29:40|6005.7|5999.7|6005|5999|6005.7|5999.7|6004.8|5998.8|0
1619173790000|2021-04-23 10:29:50|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|0
1619173800000|2021-04-23 10:30:00|6005.7|5999.7|6006.8|6000.8|6006.8|6000.8|6004.8|5998.8|0
1619173810000|2021-04-23 10:30:10|6006.7|6000.7|6006.3|6000.3|6006.7|6000.7|6005|5999|0
1619173820000|2021-04-23 10:30:20|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|0
1619173830000|2021-04-23 10:30:30|6006.3|6000.3|6006.8|6000.8|6006.8|6000.8|6006.3|6000.3|0
1619173840000|2021-04-23 10:30:40|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|0
1619173850000|2021-04-23 10:30:50|6006.3|6000.3|6006.5|6000.5|6006.5|6000.5|6006.3|6000.3|0
1619173860000|2021-04-23 10:31:00|6006.8|6000.8|6006.5|6000.5|6006.8|6000.8|6006.3|6000.3|0
1619173900000|2021-04-23 10:31:40|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|0
1619173910000|2021-04-23 10:31:50|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|2
1619173930000|2021-04-23 10:32:10|6009.2|6003.2|6010.3|6004.3|6010.3|6004.3|6009.2|6003.2|2
1619173940000|2021-04-23 10:32:20|6010.2|6004.2|6009.3|6003.3|6010.5|6004.5|6009.2|6003.2|0
1619173950000|2021-04-23 10:32:30|6009.2|6003.2|6010.2|6004.2|6010.3|6004.3|6008.7|6002.7|3
1619173970000|2021-04-23 10:32:50|6010.7|6004.7|6009.6|6003.6|6010.7|6004.7|6009.3|6003.3|2
1619173980000|2021-04-23 10:33:00|6010.3|6004.3|6011|6005|6011|6005|6010.3|6004.3|0
1619173990000|2021-04-23 10:33:10|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|0
1619174000000|2021-04-23 10:33:20|6011.5|6005.5|6011.8|6005.8|6012|6006|6011.5|6005.5|0
1619174010000|2021-04-23 10:33:30|6011.5|6005.5|6011.8|6005.8|6011.8|6005.8|6011.5|6005.5|0
1619174020000|2021-04-23 10:33:40|6011|6005|6009.2|6003.2|6011|6005|6009.2|6003.2|2
1619174030000|2021-04-23 10:33:50|6009.7|6003.7|6009.2|6003.2|6009.7|6003.7|6009.2|6003.2|0
1619174040000|2021-04-23 10:34:00|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|0
1619174050000|2021-04-23 10:34:10|6009.3|6003.3|6012.3|6006.3|6012.5|6006.5|6009.3|6003.3|3
1619174060000|2021-04-23 10:34:20|6012.5|6006.5|6013.3|6007.3|6013.3|6007.3|6012.5|6006.5|1
1619174090000|2021-04-23 10:34:50|6013|6007|6013|6007|6013|6007|6013|6007|0
1619174100000|2021-04-23 10:35:00|6012.5|6006.5|6013.3|6007.3|6013.5|6007.5|6012.5|6006.5|1
1619174110000|2021-04-23 10:35:10|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1619174130000|2021-04-23 10:35:30|6014|6008|6014.5|6008.5|6014.5|6008.5|6014|6008|3
1619174140000|2021-04-23 10:35:40|6014.3|6008.3|6014|6008|6014.3|6008.3|6013.5|6007.5|0
1619174150000|2021-04-23 10:35:50|6013.3|6007.3|6013|6007|6013.3|6007.3|6013|6007|1
1619174160000|2021-04-23 10:36:00|6012.5|6006.5|6013.5|6007.5|6013.5|6007.5|6012.5|6006.5|2
1619174170000|2021-04-23 10:36:10|6013.3|6007.3|6012.5|6006.5|6013.5|6007.5|6012.5|6006.5|2
1619174180000|2021-04-23 10:36:20|6012.6|6006.6|6013.3|6007.3|6014.3|6008.3|6012.6|6006.6|2
1619174200000|2021-04-23 10:36:40|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1619174230000|2021-04-23 10:37:10|6011.8|6005.8|6012.3|6006.3|6012.8|6006.8|6011.8|6005.8|3
1619174240000|2021-04-23 10:37:20|6011.8|6005.8|6012.3|6006.3|6012.3|6006.3|6011.8|6005.8|0
1619174250000|2021-04-23 10:37:30|6012.8|6006.8|6013|6007|6013|6007|6012.8|6006.8|0
1619174260000|2021-04-23 10:37:40|6012.3|6006.3|6012.8|6006.8|6013.3|6007.3|6012.3|6006.3|1
1619174270000|2021-04-23 10:37:50|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|0
1619174280000|2021-04-23 10:38:00|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|0
1619174290000|2021-04-23 10:38:10|6012.8|6006.8|6014.5|6008.5|6014.5|6008.5|6012.8|6006.8|2
1619174300000|2021-04-23 10:38:20|6015|6009|6015.8|6009.8|6016|6010|6015|6009|2
1619174310000|2021-04-23 10:38:30|6016.6|6010.6|6016.3|6010.3|6016.6|6010.6|6016.3|6010.3|1
1619174330000|2021-04-23 10:38:50|6016.6|6010.6|6018.3|6012.3|6019.1|6013.1|6016.6|6010.6|3
1619174340000|2021-04-23 10:39:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018|6012|8
1619174350000|2021-04-23 10:39:10|6018.5|6012.5|6019.1|6013.1|6019.5|6013.5|6018.5|6012.5|5
1619174360000|2021-04-23 10:39:20|6019|6013|6019|6013|6019|6013|6019|6013|0
1619174370000|2021-04-23 10:39:30|6019.5|6013.5|6019.6|6013.6|6019.6|6013.6|6019.5|6013.5|0
1619174380000|2021-04-23 10:39:40|6019|6013|6018.1|6012.1|6019|6013|6018.1|6012.1|1
1619174390000|2021-04-23 10:39:50|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1619174400000|2021-04-23 10:40:00|6018.1|6012.1|6018.6|6012.6|6019|6013|6018.1|6012.1|2
1619174410000|2021-04-23 10:40:10|6019.1|6013.1|6018.6|6012.6|6019.1|6013.1|6018.6|6012.6|0
1619174430000|2021-04-23 10:40:30|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1619174440000|2021-04-23 10:40:40|6018.3|6012.3|6019.1|6013.1|6019.1|6013.1|6018.3|6012.3|1
1619174450000|2021-04-23 10:40:50|6019|6013|6019|6013|6019|6013|6019|6013|3
1619174460000|2021-04-23 10:41:00|6018.8|6012.8|6018.6|6012.6|6019|6013|6018.5|6012.5|0
1619174480000|2021-04-23 10:41:20|6018.3|6012.3|6019.5|6013.5|6019.5|6013.5|6018.3|6012.3|1
1619174490000|2021-04-23 10:41:30|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1619174500000|2021-04-23 10:41:40|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1619174520000|2021-04-23 10:42:00|6020|6014|6020|6014|6020|6014|6020|6014|0
1619174530000|2021-04-23 10:42:10|6019.6|6013.6|6019.8|6013.8|6019.8|6013.8|6019.6|6013.6|3
1619174540000|2021-04-23 10:42:20|6019.5|6013.5|6020|6014|6020|6014|6019.5|6013.5|0
1619174560000|2021-04-23 10:42:40|6020.3|6014.3|6020|6014|6020.3|6014.3|6020|6014|0
1619174580000|2021-04-23 10:43:00|6019.9|6013.9|6020.6|6014.6|6020.6|6014.6|6019.9|6013.9|3
1619174590000|2021-04-23 10:43:10|6020.9|6014.9|6021.9|6015.9|6021.9|6015.9|6020.9|6014.9|0
1619174600000|2021-04-23 10:43:20|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|2
1619174630000|2021-04-23 10:43:50|6021.9|6015.9|6022.1|6016.1|6022.1|6016.1|6021.9|6015.9|0
1619174640000|2021-04-23 10:44:00|6022.3|6016.3|6022.4|6016.4|6022.4|6016.4|6022.3|6016.3|0
1619174650000|2021-04-23 10:44:10|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6021.8|6015.8|0
1619174660000|2021-04-23 10:44:20|6022.4|6016.4|6022.4|6016.4|6022.9|6016.9|6022.4|6016.4|0
1619174670000|2021-04-23 10:44:30|6021.9|6015.9|6021.9|6015.9|6022.1|6016.1|6021.9|6015.9|1
1619174680000|2021-04-23 10:44:40|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|1
1619174690000|2021-04-23 10:44:50|6021.9|6015.9|6022.1|6016.1|6022.1|6016.1|6021.9|6015.9|1
1619174700000|2021-04-23 10:45:00|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1619174710000|2021-04-23 10:45:10|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1619174720000|2021-04-23 10:45:20|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.1|6016.1|0
1619174730000|2021-04-23 10:45:30|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6021.9|6015.9|1
1619174750000|2021-04-23 10:45:50|6023.4|6017.4|6024.8|6018.8|6024.8|6018.8|6022.9|6016.9|13
1619174760000|2021-04-23 10:46:00|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1619174770000|2021-04-23 10:46:10|6024.8|6018.8|6024.9|6018.9|6024.9|6018.9|6024.4|6018.4|6
1619174780000|2021-04-23 10:46:20|6027.8|6021.8|6027.3|6021.3|6027.8|6021.8|6027.3|6021.3|1
1619174800000|2021-04-23 10:46:40|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|0
1619174820000|2021-04-23 10:47:00|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1619174830000|2021-04-23 10:47:10|6027.6|6021.6|6027.6|6021.6|6027.8|6021.8|6027.6|6021.6|0
1619174840000|2021-04-23 10:47:20|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1619174850000|2021-04-23 10:47:30|6028.6|6022.6|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|0
1619174860000|2021-04-23 10:47:40|6028.6|6022.6|6028.8|6022.8|6028.8|6022.8|6028.6|6022.6|0
1619174870000|2021-04-23 10:47:50|6028.6|6022.6|6030.4|6024.4|6030.4|6024.4|6028.6|6022.6|2
1619174880000|2021-04-23 10:48:00|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1619174900000|2021-04-23 10:48:20|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6029.9|6023.9|2
1619174920000|2021-04-23 10:48:40|6030.8|6024.8|6029.9|6023.9|6030.8|6024.8|6029.9|6023.9|0
1619174940000|2021-04-23 10:49:00|6030.7|6024.7|6030.4|6024.4|6030.9|6024.9|6030.4|6024.4|0
1619174960000|2021-04-23 10:49:20|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1619174970000|2021-04-23 10:49:30|6030.4|6024.4|6029.9|6023.9|6030.4|6024.4|6029.9|6023.9|2
1619174980000|2021-04-23 10:49:40|6028.9|6022.9|6030.4|6024.4|6030.4|6024.4|6028.9|6022.9|5
1619175000000|2021-04-23 10:50:00|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6029.7|6023.7|0
1619175010000|2021-04-23 10:50:10|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1619175020000|2021-04-23 10:50:20|6029.7|6023.7|6029.4|6023.4|6029.9|6023.9|6029.1|6023.1|0
1619175060000|2021-04-23 10:51:00|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1619175070000|2021-04-23 10:51:10|6029.4|6023.4|6030.4|6024.4|6030.4|6024.4|6029.4|6023.4|0
1619175080000|2021-04-23 10:51:20|6030.2|6024.2|6028.9|6022.9|6030.2|6024.2|6028.9|6022.9|0
1619175100000|2021-04-23 10:51:40|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1619175110000|2021-04-23 10:51:50|6029.2|6023.2|6027.6|6021.6|6029.9|6023.9|6027.6|6021.6|9
1619175120000|2021-04-23 10:52:00|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|0
1619175130000|2021-04-23 10:52:10|6026.9|6020.9|6026.4|6020.4|6026.9|6020.9|6026.4|6020.4|1
1619175140000|2021-04-23 10:52:20|6026.6|6020.6|6027.2|6021.2|6027.2|6021.2|6026.6|6020.6|2
1619175150000|2021-04-23 10:52:30|6026.7|6020.7|6026.4|6020.4|6026.7|6020.7|6026.4|6020.4|0
1619175160000|2021-04-23 10:52:40|6025.9|6019.9|6026.4|6020.4|6026.4|6020.4|6025.9|6019.9|1
1619175170000|2021-04-23 10:52:50|6026.2|6020.2|6026.4|6020.4|6026.6|6020.6|6025.9|6019.9|2
1619175180000|2021-04-23 10:53:00|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.7|6020.7|0
1619175190000|2021-04-23 10:53:10|6025.4|6019.4|6022.1|6016.1|6025.4|6019.4|6021.4|6015.4|3
1619175200000|2021-04-23 10:53:20|6021.6|6015.6|6021.1|6015.1|6021.6|6015.6|6020.1|6014.1|0
1619175210000|2021-04-23 10:53:30|6020.9|6014.9|6020.7|6014.7|6021.1|6015.1|6020.7|6014.7|0
1619175220000|2021-04-23 10:53:40|6020.9|6014.9|6021.2|6015.2|6021.2|6015.2|6020.9|6014.9|1
1619175230000|2021-04-23 10:53:50|6021.1|6015.1|6022.7|6016.7|6022.7|6016.7|6021.1|6015.1|2
1619175240000|2021-04-23 10:54:00|6022.4|6016.4|6022.2|6016.2|6022.4|6016.4|6021.7|6015.7|0
1619175250000|2021-04-23 10:54:10|6021.7|6015.7|6023.2|6017.2|6024.1|6018.1|6021.7|6015.7|3
1619175260000|2021-04-23 10:54:20|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|0
1619175270000|2021-04-23 10:54:30|6022.1|6016.1|6022.1|6016.1|6022.2|6016.2|6022.1|6016.1|0
1619175280000|2021-04-23 10:54:40|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1619175290000|2021-04-23 10:54:50|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1619175300000|2021-04-23 10:55:00|6022.5|6016.5|6023.7|6017.7|6023.7|6017.7|6022.5|6016.5|0
1619175330000|2021-04-23 10:55:30|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1619175340000|2021-04-23 10:55:40|6023.4|6017.4|6023.6|6017.6|6023.6|6017.6|6023.4|6017.4|0
1619175350000|2021-04-23 10:55:50|6023.9|6017.9|6024.2|6018.2|6024.2|6018.2|6023.9|6017.9|0
1619175360000|2021-04-23 10:56:00|6024.1|6018.1|6023.6|6017.6|6024.1|6018.1|6023.6|6017.6|0
1619175390000|2021-04-23 10:56:30|6023.1|6017.1|6029|6023|6029|6023|6022.9|6016.9|105
1619175400000|2021-04-23 10:56:40|6029.4|6023.4|6029.5|6023.5|6029.5|6023.5|6029.4|6023.4|0
1619175410000|2021-04-23 10:56:50|6030.4|6024.4|6030|6024|6030.5|6024.5|6030|6024|2
1619175420000|2021-04-23 10:57:00|6029.5|6023.5|6030.5|6024.5|6030.5|6024.5|6029.5|6023.5|0
1619175430000|2021-04-23 10:57:10|6031|6025|6031|6025|6031|6025|6031|6025|0
1619175440000|2021-04-23 10:57:20|6030.9|6024.9|6028.9|6022.9|6030.9|6024.9|6028.9|6022.9|1
1619175450000|2021-04-23 10:57:30|6028.5|6022.5|6029|6023|6029|6023|6028.5|6022.5|0
1619175470000|2021-04-23 10:57:50|6028.9|6022.9|6028|6022|6028.9|6022.9|6028|6022|0
1619175490000|2021-04-23 10:58:10|6027.9|6021.9|6028|6022|6028|6022|6027.9|6021.9|0
1619175500000|2021-04-23 10:58:20|6027.9|6021.9|6027.4|6021.4|6027.9|6021.9|6027.4|6021.4|0
1619175510000|2021-04-23 10:58:30|6027|6021|6027.5|6021.5|6027.5|6021.5|6027|6021|0
1619175520000|2021-04-23 10:58:40|6027.9|6021.9|6028|6022|6028|6022|6027.9|6021.9|0
1619175530000|2021-04-23 10:58:50|6028.5|6022.5|6030.5|6024.5|6030.5|6024.5|6028.5|6022.5|1
1619175540000|2021-04-23 10:59:00|6030.7|6024.7|6032.3|6026.3|6032.4|6026.4|6030.7|6024.7|1
1619175550000|2021-04-23 10:59:10|6033|6027|6034.3|6028.3|6034.3|6028.3|6033|6027|2
1619175560000|2021-04-23 10:59:20|6034.2|6028.2|6034.3|6028.3|6034.3|6028.3|6033.5|6027.5|1
1619175570000|2021-04-23 10:59:30|6034.2|6028.2|6034.2|6028.2|6034.3|6028.3|6033.7|6027.7|2
1619175580000|2021-04-23 10:59:40|6034|6028|6034.7|6028.7|6034.7|6028.7|6033.7|6027.7|1
1619175590000|2021-04-23 10:59:50|6034.5|6028.5|6034.7|6028.7|6034.7|6028.7|6034.2|6028.2|0
1619175600000|2021-04-23 11:00:00|6035.7|6029.7|6035.8|6029.8|6035.8|6029.8|6034.7|6028.7|1
1619175610000|2021-04-23 11:00:10|6035.7|6029.7|6035.7|6029.7|6038.7|6032.7|6035.7|6029.7|0
1619175620000|2021-04-23 11:00:20|6035.8|6029.8|6036.8|6030.8|6036.8|6030.8|6035.8|6029.8|0
1619175630000|2021-04-23 11:00:30|6037.3|6031.3|6037.3|6031.3|6037.7|6031.7|6037.3|6031.3|3
1619175640000|2021-04-23 11:00:40|6038.2|6032.2|6038|6032|6038.5|6032.5|6038|6032|0
1619175650000|2021-04-23 11:00:50|6037.7|6031.7|6037.3|6031.3|6037.7|6031.7|6037.3|6031.3|0
1619175670000|2021-04-23 11:01:10|6037|6031|6036.7|6030.7|6037|6031|6036.7|6030.7|1
1619175680000|2021-04-23 11:01:20|6037|6031|6037|6031|6037|6031|6037|6031|0
1619175700000|2021-04-23 11:01:40|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|0
1619175710000|2021-04-23 11:01:50|6037.5|6031.5|6037|6031|6037.5|6031.5|6037|6031|0
1619175720000|2021-04-23 11:02:00|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|0
1619175740000|2021-04-23 11:02:20|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|0
1619175750000|2021-04-23 11:02:30|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|0
1619175760000|2021-04-23 11:02:40|||||||||1
1619175770000|2021-04-23 11:02:50|6036|6030|6038|6032|6038.8|6032.8|6036|6030|10
1619175780000|2021-04-23 11:03:00|6038.2|6032.2|6038.2|6032.2|6039|6033|6038|6032|0
1619175790000|2021-04-23 11:03:10|6038|6032|6038.2|6032.2|6038.2|6032.2|6038|6032|0
1619175800000|2021-04-23 11:03:20|6038.5|6032.5|6038.2|6032.2|6039.2|6033.2|6038.2|6032.2|0
1619175810000|2021-04-23 11:03:30|6038|6032|6039|6033|6039.2|6033.2|6038|6032|4
1619175820000|2021-04-23 11:03:40|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1619175830000|2021-04-23 11:03:50|||||||||1
1619175840000|2021-04-23 11:04:00|6039.5|6033.5|6039.2|6033.2|6039.5|6033.5|6039.2|6033.2|0
1619175850000|2021-04-23 11:04:10|6039|6033|6039.2|6033.2|6039.2|6033.2|6039|6033|2
1619175880000|2021-04-23 11:04:40|6039|6033|6039.2|6033.2|6039.5|6033.5|6039|6033|0
1619175890000|2021-04-23 11:04:50|6039.7|6033.7|6039.3|6033.3|6039.7|6033.7|6039.3|6033.3|0
1619175900000|2021-04-23 11:05:00|6039.7|6033.7|6039.2|6033.2|6039.7|6033.7|6039|6033|4
1619175910000|2021-04-23 11:05:10|6039.5|6033.5|6039.5|6033.5|6039.7|6033.7|6039.5|6033.5|0
1619175920000|2021-04-23 11:05:20|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1619175930000|2021-04-23 11:05:30|6039.5|6033.5|6038.2|6032.2|6039.5|6033.5|6038|6032|0
1619175940000|2021-04-23 11:05:40|6038.7|6032.7|6038.2|6032.2|6038.7|6032.7|6038.2|6032.2|0
1619175950000|2021-04-23 11:05:50|6037.7|6031.7|6037.3|6031.3|6037.8|6031.8|6037.3|6031.3|1
1619175960000|2021-04-23 11:06:00|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|0
1619175980000|2021-04-23 11:06:20|6038|6032|6037.2|6031.2|6038|6032|6037|6031|0
1619175990000|2021-04-23 11:06:30|6037|6031|6036.2|6030.2|6037|6031|6036.2|6030.2|0
1619176000000|2021-04-23 11:06:40|6036.7|6030.7|6037.2|6031.2|6037.2|6031.2|6036.3|6030.3|0
1619176010000|2021-04-23 11:06:50|6037|6031|6036.7|6030.7|6037.2|6031.2|6036.7|6030.7|0
1619176020000|2021-04-23 11:07:00|6036.6|6030.6|6035.6|6029.6|6036.6|6030.6|6035.6|6029.6|0
1619176030000|2021-04-23 11:07:10|6035.1|6029.1|6036.1|6030.1|6036.1|6030.1|6035.1|6029.1|1
1619176040000|2021-04-23 11:07:20|6036|6030|6035|6029|6036|6030|6035|6029|5
1619176050000|2021-04-23 11:07:30|6034.6|6028.6|6035|6029|6035|6029|6034.6|6028.6|2
1619176070000|2021-04-23 11:07:50|6034|6028|6032.5|6026.5|6034|6028|6032.5|6026.5|0
1619176080000|2021-04-23 11:08:00|6032.3|6026.3|6033|6027|6033|6027|6032.3|6026.3|1
1619176090000|2021-04-23 11:08:10|6033.1|6027.1|6032.6|6026.6|6033.1|6027.1|6032.6|6026.6|0
1619176100000|2021-04-23 11:08:20|6031.8|6025.8|6031.6|6025.6|6032.1|6026.1|6031.6|6025.6|2
1619176140000|2021-04-23 11:09:00|6032|6026|6031.6|6025.6|6032.1|6026.1|6031.5|6025.5|1
1619176150000|2021-04-23 11:09:10|6031.3|6025.3|6030.6|6024.6|6031.3|6025.3|6030.6|6024.6|2
1619176160000|2021-04-23 11:09:20|6030.5|6024.5|6028.8|6022.8|6030.5|6024.5|6028.8|6022.8|0
1619176170000|2021-04-23 11:09:30|6028.6|6022.6|6027.2|6021.2|6028.6|6022.6|6027.2|6021.2|1
1619176180000|2021-04-23 11:09:40|6026.8|6020.8|6027.8|6021.8|6027.8|6021.8|6026.8|6020.8|0
1619176190000|2021-04-23 11:09:50|6027.3|6021.3|6027.8|6021.8|6027.8|6021.8|6027.3|6021.3|0
1619176200000|2021-04-23 11:10:00|6027.3|6021.3|6027.6|6021.6|6028|6022|6027|6021|0
1619176220000|2021-04-23 11:10:20|6027.5|6021.5|6025.6|6019.6|6027.5|6021.5|6025.6|6019.6|0
1619176230000|2021-04-23 11:10:30|6025.1|6019.1|6024.8|6018.8|6025.8|6019.8|6024.3|6018.3|1
1619176240000|2021-04-23 11:10:40|6024.5|6018.5|6025|6019|6025|6019|6024.3|6018.3|3
1619176250000|2021-04-23 11:10:50|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024|6018|0
1619176260000|2021-04-23 11:11:00|6024.6|6018.6|6025.3|6019.3|6025.3|6019.3|6024.6|6018.6|0
1619176270000|2021-04-23 11:11:10|6025.5|6019.5|6024|6018|6025.5|6019.5|6024|6018|0
1619176280000|2021-04-23 11:11:20|6023.5|6017.5|6023|6017|6023.5|6017.5|6022.5|6016.5|1
1619176290000|2021-04-23 11:11:30|6023.1|6017.1|6024|6018|6024|6018|6023|6017|0
1619176300000|2021-04-23 11:11:40|6024.6|6018.6|6025|6019|6025|6019|6024.6|6018.6|0
1619176310000|2021-04-23 11:11:50|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1619176320000|2021-04-23 11:12:00|6026|6020|6024.5|6018.5|6026|6020|6024.5|6018.5|1
1619176330000|2021-04-23 11:12:10|6024|6018|6024|6018|6024|6018|6024|6018|0
1619176340000|2021-04-23 11:12:20|6023.5|6017.5|6023.5|6017.5|6024|6018|6023.5|6017.5|0
1619176350000|2021-04-23 11:12:30|6022.8|6016.8|6021|6015|6022.8|6016.8|6021|6015|1
1619176360000|2021-04-23 11:12:40|6021.5|6015.5|6021|6015|6021.5|6015.5|6021|6015|0
1619176390000|2021-04-23 11:13:10|6019.1|6013.1|6019.8|6013.8|6021|6015|6019.1|6013.1|2
1619176400000|2021-04-23 11:13:20|6020.6|6014.6|6020.8|6014.8|6020.8|6014.8|6020.6|6014.6|0
1619176410000|2021-04-23 11:13:30|||||||||1
1619176420000|2021-04-23 11:13:40|6021.6|6015.6|6022|6016|6022|6016|6021.6|6015.6|3
1619176430000|2021-04-23 11:13:50|6022.1|6016.1|6022.6|6016.6|6022.6|6016.6|6022.1|6016.1|1
1619176440000|2021-04-23 11:14:00|6022.3|6016.3|6021.5|6015.5|6022.3|6016.3|6021.5|6015.5|0
1619176450000|2021-04-23 11:14:10|6021.1|6015.1|6020.5|6014.5|6021.1|6015.1|6020|6014|0
1619176460000|2021-04-23 11:14:20|6020.6|6014.6|6019.6|6013.6|6021|6015|6019.6|6013.6|0
1619176470000|2021-04-23 11:14:30|6019|6013|6019|6013|6019|6013|6019|6013|0
1619176480000|2021-04-23 11:14:40|6018.5|6012.5|6018.6|6012.6|6019.1|6013.1|6018.5|6012.5|0
1619176490000|2021-04-23 11:14:50|6020|6014|6020.6|6014.6|6021|6015|6020|6014|0
1619176500000|2021-04-23 11:15:00|6020.1|6014.1|6020.6|6014.6|6021.5|6015.5|6020.1|6014.1|0
1619176530000|2021-04-23 11:15:30|6020.8|6014.8|6022|6016|6022|6016|6020.8|6014.8|0
1619176540000|2021-04-23 11:15:40|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|0
1619176550000|2021-04-23 11:15:50|6022.1|6016.1|6022.8|6016.8|6022.8|6016.8|6022.1|6016.1|1
1619176560000|2021-04-23 11:16:00|6022.4|6016.4|6022.8|6016.8|6022.8|6016.8|6022.4|6016.4|0
1619176570000|2021-04-23 11:16:10|6023.1|6017.1|6023.1|6017.1|6023.9|6017.9|6023.1|6017.1|0
1619176580000|2021-04-23 11:16:20|6023.6|6017.6|6023.8|6017.8|6023.8|6017.8|6022.9|6016.9|0
1619176590000|2021-04-23 11:16:30|6024.4|6018.4|6024.9|6018.9|6024.9|6018.9|6024.4|6018.4|0
1619176600000|2021-04-23 11:16:40|6024.8|6018.8|6023.9|6017.9|6024.8|6018.8|6023.9|6017.9|0
1619176620000|2021-04-23 11:17:00|6023.8|6017.8|6023.9|6017.9|6023.9|6017.9|6023.1|6017.1|0
1619176630000|2021-04-23 11:17:10|6023.1|6017.1|6023.4|6017.4|6023.4|6017.4|6023.1|6017.1|0
1619176640000|2021-04-23 11:17:20|6023.6|6017.6|6023.9|6017.9|6023.9|6017.9|6023.6|6017.6|0
1619176650000|2021-04-23 11:17:30|6024.8|6018.8|6025.1|6019.1|6026.3|6020.3|6024.8|6018.8|3
1619176660000|2021-04-23 11:17:40|6025.3|6019.3|6024.9|6018.9|6025.3|6019.3|6024.9|6018.9|0
1619176670000|2021-04-23 11:17:50|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1619176680000|2021-04-23 11:18:00|6025.4|6019.4|6024.9|6018.9|6025.9|6019.9|6023.9|6017.9|2
1619176690000|2021-04-23 11:18:10|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|0
1619176700000|2021-04-23 11:18:20|6024.3|6018.3|6022.6|6016.6|6024.3|6018.3|6022.6|6016.6|1
1619176710000|2021-04-23 11:18:30|6023.1|6017.1|6022.6|6016.6|6023.1|6017.1|6022.6|6016.6|0
1619176730000|2021-04-23 11:18:50|6022.1|6016.1|6022.1|6016.1|6022.3|6016.3|6021.6|6015.6|1
1619176740000|2021-04-23 11:19:00|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|1
1619176750000|2021-04-23 11:19:10|||||||||1
1619176760000|2021-04-23 11:19:20|6023.1|6017.1|6023.1|6017.1|6023.9|6017.9|6023.1|6017.1|0
1619176770000|2021-04-23 11:19:30|6022.8|6016.8|6022.4|6016.4|6022.8|6016.8|6022.4|6016.4|1
1619176780000|2021-04-23 11:19:40|6022.6|6016.6|6023.4|6017.4|6024.3|6018.3|6022.6|6016.6|1
1619176790000|2021-04-23 11:19:50|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1619176800000|2021-04-23 11:20:00|6023.4|6017.4|6024.3|6018.3|6024.4|6018.4|6023.4|6017.4|0
1619176810000|2021-04-23 11:20:10|6023.3|6017.3|6023.4|6017.4|6023.4|6017.4|6023.3|6017.3|0
1619176820000|2021-04-23 11:20:20|6023.3|6017.3|6022.8|6016.8|6023.3|6017.3|6022.8|6016.8|0
1619176830000|2021-04-23 11:20:30|6022.4|6016.4|6021.4|6015.4|6022.4|6016.4|6021.4|6015.4|0
1619176840000|2021-04-23 11:20:40|6021.8|6015.8|6021.4|6015.4|6021.8|6015.8|6021.4|6015.4|0
1619176850000|2021-04-23 11:20:50|6021.6|6015.6|6022.4|6016.4|6022.4|6016.4|6021.6|6015.6|0
1619176860000|2021-04-23 11:21:00|6020.9|6014.9|6020.8|6014.8|6020.9|6014.9|6020.8|6014.8|0
1619176870000|2021-04-23 11:21:10|6020.3|6014.3|6019.1|6013.1|6020.3|6014.3|6018.8|6012.8|0
1619176880000|2021-04-23 11:21:20|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1619176890000|2021-04-23 11:21:30|6019.3|6013.3|6019.6|6013.6|6019.8|6013.8|6019.3|6013.3|0
1619176900000|2021-04-23 11:21:40|6019.3|6013.3|6018.4|6012.4|6019.3|6013.3|6018.4|6012.4|0
1619176910000|2021-04-23 11:21:50|6018.1|6012.1|6017.6|6011.6|6018.4|6012.4|6017.3|6011.3|6
1619176920000|2021-04-23 11:22:00|6018.1|6012.1|6017.9|6011.9|6018.8|6012.8|6017.9|6011.9|0
1619176930000|2021-04-23 11:22:10|6018.3|6012.3|6018.6|6012.6|6018.6|6012.6|6018.3|6012.3|0
1619176940000|2021-04-23 11:22:20|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|0
1619176950000|2021-04-23 11:22:30|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1619176980000|2021-04-23 11:23:00|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|0
1619176990000|2021-04-23 11:23:10|6018.6|6012.6|6019|6013|6019|6013|6018.6|6012.6|0
1619177000000|2021-04-23 11:23:20|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.3|6012.3|0
1619177020000|2021-04-23 11:23:40|6019.6|6013.6|6019.9|6013.9|6019.9|6013.9|6019.6|6013.6|1
1619177030000|2021-04-23 11:23:50|6020.4|6014.4|6020.9|6014.9|6020.9|6014.9|6020.4|6014.4|1
1619177040000|2021-04-23 11:24:00|6021.3|6015.3|6021.8|6015.8|6021.8|6015.8|6021.3|6015.3|0
1619177060000|2021-04-23 11:24:20|6022.6|6016.6|6022.4|6016.4|6022.6|6016.6|6022.4|6016.4|5
1619177070000|2021-04-23 11:24:30|6021.6|6015.6|6022.4|6016.4|6022.4|6016.4|6021.6|6015.6|0
1619177080000|2021-04-23 11:24:40|6023.9|6017.9|6023.9|6017.9|6025.4|6019.4|6023.9|6017.9|0
1619177090000|2021-04-23 11:24:50|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|0
1619177100000|2021-04-23 11:25:00|6024.1|6018.1|6023.6|6017.6|6024.6|6018.6|6022.8|6016.8|0
1619177110000|2021-04-23 11:25:10|6023.8|6017.8|6025.8|6019.8|6025.9|6019.9|6023.8|6017.8|1
1619177120000|2021-04-23 11:25:20|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|0
1619177130000|2021-04-23 11:25:30|6025.6|6019.6|6025.9|6019.9|6026.4|6020.4|6025.6|6019.6|1
1619177140000|2021-04-23 11:25:40|6026.4|6020.4|6025.4|6019.4|6026.8|6020.8|6025.4|6019.4|1
1619177150000|2021-04-23 11:25:50|6026.3|6020.3|6026.1|6020.1|6026.3|6020.3|6026.1|6020.1|0
1619177160000|2021-04-23 11:26:00|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1619177170000|2021-04-23 11:26:10|6026.1|6020.1|6026.9|6020.9|6026.9|6020.9|6026.1|6020.1|0
1619177180000|2021-04-23 11:26:20|6026.6|6020.6|6026.6|6020.6|6027.1|6021.1|6026.6|6020.6|1
1619177210000|2021-04-23 11:26:50|6026.4|6020.4|6025.4|6019.4|6026.4|6020.4|6025.4|6019.4|0
1619177230000|2021-04-23 11:27:10|6025.3|6019.3|6024.9|6018.9|6025.3|6019.3|6024.9|6018.9|0
1619177240000|2021-04-23 11:27:20|6025.3|6019.3|6025.6|6019.6|6025.6|6019.6|6025.3|6019.3|0
1619177250000|2021-04-23 11:27:30|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1619177260000|2021-04-23 11:27:40|6026.4|6020.4|6025.9|6019.9|6026.4|6020.4|6025.9|6019.9|0
1619177270000|2021-04-23 11:27:50|6025.6|6019.6|6024.6|6018.6|6025.6|6019.6|6024.6|6018.6|1
1619177290000|2021-04-23 11:28:10|6025.1|6019.1|6024.6|6018.6|6025.1|6019.1|6024.6|6018.6|1
1619177310000|2021-04-23 11:28:30|6024.4|6018.4|6025.1|6019.1|6025.1|6019.1|6024.4|6018.4|1
1619177320000|2021-04-23 11:28:40|6025.4|6019.4|6026.3|6020.3|6026.3|6020.3|6025.4|6019.4|0
1619177330000|2021-04-23 11:28:50|6025.8|6019.8|6025.1|6019.1|6025.8|6019.8|6025.1|6019.1|0
1619177340000|2021-04-23 11:29:00|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|0
1619177350000|2021-04-23 11:29:10|6025.3|6019.3|6025.4|6019.4|6025.4|6019.4|6024.6|6018.6|0
1619177360000|2021-04-23 11:29:20|6024.9|6018.9|6025.4|6019.4|6025.4|6019.4|6024.6|6018.6|0
1619177390000|2021-04-23 11:29:50|6025.9|6019.9|6026.3|6020.3|6026.3|6020.3|6025.9|6019.9|0
1619177400000|2021-04-23 11:30:00|6026.1|6020.1|6026.3|6020.3|6026.4|6020.4|6025.4|6019.4|0
1619177410000|2021-04-23 11:30:10|6025.9|6019.9|6026.4|6020.4|6026.4|6020.4|6025.9|6019.9|0
1619177430000|2021-04-23 11:30:30|6026.8|6020.8|6026.8|6020.8|6026.9|6020.9|6026.8|6020.8|0
1619177450000|2021-04-23 11:30:50|6026.3|6020.3|6026.4|6020.4|6026.4|6020.4|6026.3|6020.3|0
1619177460000|2021-04-23 11:31:00|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1619177470000|2021-04-23 11:31:10|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|0
1619177480000|2021-04-23 11:31:20|6026.8|6020.8|6023.9|6017.9|6026.8|6020.8|6022.6|6016.6|3
1619177500000|2021-04-23 11:31:40|6024.1|6018.1|6024.4|6018.4|6024.6|6018.6|6023.9|6017.9|0
1619177510000|2021-04-23 11:31:50|6024.3|6018.3|6024.4|6018.4|6024.4|6018.4|6023.6|6017.6|0
1619177520000|2021-04-23 11:32:00|6023.6|6017.6|6023.9|6017.9|6023.9|6017.9|6023.6|6017.6|0
1619177530000|2021-04-23 11:32:10|6024.9|6018.9|6025.4|6019.4|6025.4|6019.4|6024.8|6018.8|0
1619177550000|2021-04-23 11:32:30|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|1
1619177570000|2021-04-23 11:32:50|6023.2|6017.2|6023.7|6017.7|6024.6|6018.6|6023.2|6017.2|2
1619177580000|2021-04-23 11:33:00|6024.1|6018.1|6024.2|6018.2|6024.2|6018.2|6024.1|6018.1|0
1619177590000|2021-04-23 11:33:10|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1619177610000|2021-04-23 11:33:30|6025.2|6019.2|6025.6|6019.6|6025.6|6019.6|6025.2|6019.2|0
1619177620000|2021-04-23 11:33:40|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1619177630000|2021-04-23 11:33:50|6025.9|6019.9|6025.6|6019.6|6025.9|6019.9|6024.6|6018.6|0
1619177640000|2021-04-23 11:34:00|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1619177650000|2021-04-23 11:34:10|6026.9|6020.9|6025.6|6019.6|6026.9|6020.9|6025.6|6019.6|0
1619177700000|2021-04-23 11:35:00|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1619177710000|2021-04-23 11:35:10|6026.1|6020.1|6025.6|6019.6|6026.1|6020.1|6025.6|6019.6|0
1619177720000|2021-04-23 11:35:20|6025.9|6019.9|6026.1|6020.1|6026.1|6020.1|6025.9|6019.9|0
1619177730000|2021-04-23 11:35:30|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1619177750000|2021-04-23 11:35:50|6026.9|6020.9|6027.1|6021.1|6027.1|6021.1|6026.6|6020.6|0
1619177760000|2021-04-23 11:36:00|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6025.9|6019.9|0
1619177770000|2021-04-23 11:36:10|6025.7|6019.7|6026.6|6020.6|6026.9|6020.9|6025.7|6019.7|0
1619177780000|2021-04-23 11:36:20|6026.4|6020.4|6029.4|6023.4|6029.4|6023.4|6026.4|6020.4|0
1619177790000|2021-04-23 11:36:30|6027.6|6021.6|6028.6|6022.6|6028.6|6022.6|6027.6|6021.6|1
1619177800000|2021-04-23 11:36:40|6027.7|6021.7|6029.2|6023.2|6029.2|6023.2|6027.4|6021.4|0
1619177810000|2021-04-23 11:36:50|6029.1|6023.1|6028.2|6022.2|6029.1|6023.1|6028.2|6022.2|0
1619177820000|2021-04-23 11:37:00|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1619177830000|2021-04-23 11:37:10|6027.9|6021.9|6027.9|6021.9|6028.2|6022.2|6027.9|6021.9|12
1619177840000|2021-04-23 11:37:20|6028.1|6022.1|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|0
1619177850000|2021-04-23 11:37:30|6028.4|6022.4|6027.1|6021.1|6028.6|6022.6|6027.1|6021.1|0
1619177870000|2021-04-23 11:37:50|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.1|6021.1|1
1619177880000|2021-04-23 11:38:00|6027.4|6021.4|6027.1|6021.1|6027.6|6021.6|6026.9|6020.9|0
1619177890000|2021-04-23 11:38:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1619177900000|2021-04-23 11:38:20|6027.4|6021.4|6030|6024|6030|6024|6027.4|6021.4|8
1619177910000|2021-04-23 11:38:30|6030.4|6024.4|6030|6024|6030.4|6024.4|6030|6024|0
1619177920000|2021-04-23 11:38:40|6030.5|6024.5|6030|6024|6030.5|6024.5|6030|6024|0
1619177930000|2021-04-23 11:38:50|6030.4|6024.4|6030.5|6024.5|6030.7|6024.7|6030|6024|3
1619177940000|2021-04-23 11:39:00|6030.7|6024.7|6032.5|6026.5|6032.5|6026.5|6030.7|6024.7|0
1619177950000|2021-04-23 11:39:10|6031.9|6025.9|6030.9|6024.9|6031.9|6025.9|6030.9|6024.9|0
1619177960000|2021-04-23 11:39:20|6031|6025|6031.4|6025.4|6031.5|6025.5|6031|6025|0
1619177970000|2021-04-23 11:39:30|6031|6025|6031|6025|6031.5|6025.5|6030.9|6024.9|0
1619177980000|2021-04-23 11:39:40|6031.4|6025.4|6032|6026|6032|6026|6031.4|6025.4|0
1619178010000|2021-04-23 11:40:10|6032.2|6026.2|6031.9|6025.9|6032.5|6026.5|6031.9|6025.9|0
1619178020000|2021-04-23 11:40:20|6030.4|6024.4|6031.5|6025.5|6031.5|6025.5|6030.4|6024.4|0
1619178040000|2021-04-23 11:40:40|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|2
1619178050000|2021-04-23 11:40:50|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1619178060000|2021-04-23 11:41:00|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.5|6027.5|0
1619178070000|2021-04-23 11:41:10|6033.5|6027.5|6030.9|6024.9|6033.5|6027.5|6030.9|6024.9|0
1619178090000|2021-04-23 11:41:30|6031|6025|6031.9|6025.9|6031.9|6025.9|6030.9|6024.9|0
1619178100000|2021-04-23 11:41:40|6031.7|6025.7|6031.9|6025.9|6031.9|6025.9|6030.9|6024.9|0
1619178110000|2021-04-23 11:41:50|6030.9|6024.9|6030.4|6024.4|6031.4|6025.4|6030.4|6024.4|0
1619178120000|2021-04-23 11:42:00|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1619178130000|2021-04-23 11:42:10|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1619178140000|2021-04-23 11:42:20|6030.5|6024.5|6029.9|6023.9|6030.5|6024.5|6029.9|6023.9|1
1619178150000|2021-04-23 11:42:30|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|0
1619178160000|2021-04-23 11:42:40|6030.7|6024.7|6030.2|6024.2|6030.7|6024.7|6030.2|6024.2|0
1619178180000|2021-04-23 11:43:00|6029.9|6023.9|6030|6024|6030.5|6024.5|6028.7|6022.7|1
1619178190000|2021-04-23 11:43:10|6031|6025|6031.7|6025.7|6031.7|6025.7|6031|6025|7
1619178200000|2021-04-23 11:43:20|6031.8|6025.8|6031.7|6025.7|6031.8|6025.8|6031.7|6025.7|0
1619178210000|2021-04-23 11:43:30|6032|6026|6033|6027|6033.3|6027.3|6032|6026|4
1619178220000|2021-04-23 11:43:40|6031.8|6025.8|6031.8|6025.8|6033.2|6027.2|6031.8|6025.8|1
1619178230000|2021-04-23 11:43:50|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6
1619178240000|2021-04-23 11:44:00|6032.5|6026.5|6033.3|6027.3|6033.3|6027.3|6032.5|6026.5|0
1619178250000|2021-04-23 11:44:10|6033.5|6027.5|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1619178260000|2021-04-23 11:44:20|6033.8|6027.8|6032.8|6026.8|6033.8|6027.8|6032.8|6026.8|0
1619178270000|2021-04-23 11:44:30|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6032.3|6026.3|0
1619178280000|2021-04-23 11:44:40|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6031|6025|0
1619178300000|2021-04-23 11:45:00|6031.5|6025.5|6032.3|6026.3|6032.3|6026.3|6031.3|6025.3|0
1619178320000|2021-04-23 11:45:20|6032.8|6026.8|6033|6027|6033|6027|6032.8|6026.8|0
1619178330000|2021-04-23 11:45:30|6032.3|6026.3|6031.7|6025.7|6032.3|6026.3|6031.7|6025.7|0
1619178340000|2021-04-23 11:45:40|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1619178350000|2021-04-23 11:45:50|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|1
1619178360000|2021-04-23 11:46:00|6031.3|6025.3|6030.3|6024.3|6031.7|6025.7|6029.8|6023.8|0
1619178380000|2021-04-23 11:46:20|6030|6024|6030.2|6024.2|6030.3|6024.3|6030|6024|0
1619178390000|2021-04-23 11:46:30|6029.8|6023.8|6029.3|6023.3|6030.5|6024.5|6029.3|6023.3|1
1619178400000|2021-04-23 11:46:40|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|4
1619178410000|2021-04-23 11:46:50|6029.3|6023.3|6028.3|6022.3|6029.3|6023.3|6028|6022|1
1619178420000|2021-04-23 11:47:00|6027.5|6021.5|6024.8|6018.8|6027.5|6021.5|6024.8|6018.8|2
1619178430000|2021-04-23 11:47:10|6025.3|6019.3|6025|6019|6025.3|6019.3|6024.5|6018.5|2
1619178450000|2021-04-23 11:47:30|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1619178470000|2021-04-23 11:47:50|6023.2|6017.2|6022.5|6016.5|6023.2|6017.2|6022.2|6016.2|10
1619178480000|2021-04-23 11:48:00|6022.8|6016.8|6024.2|6018.2|6024.7|6018.7|6022.8|6016.8|0
1619178490000|2021-04-23 11:48:10|6024.5|6018.5|6023.7|6017.7|6025|6019|6022.8|6016.8|1
1619178500000|2021-04-23 11:48:20|6023.3|6017.3|6023.2|6017.2|6024|6018|6023.2|6017.2|0
1619178520000|2021-04-23 11:48:40|6022.7|6016.7|6021.8|6015.8|6022.7|6016.7|6021.7|6015.7|2
1619178530000|2021-04-23 11:48:50|6021.5|6015.5|6022|6016|6022|6016|6021.5|6015.5|0
1619178540000|2021-04-23 11:49:00|6022.1|6016.1|6021.5|6015.5|6022.5|6016.5|6021.5|6015.5|0
1619178550000|2021-04-23 11:49:10|6021.3|6015.3|6021.5|6015.5|6021.5|6015.5|6021.3|6015.3|2
1619178560000|2021-04-23 11:49:20|6022.3|6016.3|6021.8|6015.8|6022.5|6016.5|6021.8|6015.8|0
1619178570000|2021-04-23 11:49:30|6022.2|6016.2|6022|6016|6022.2|6016.2|6021.5|6015.5|2
1619178580000|2021-04-23 11:49:40|6021.8|6015.8|6021.2|6015.2|6021.8|6015.8|6021.2|6015.2|0
1619178600000|2021-04-23 11:50:00|6021|6015|6021.5|6015.5|6021.5|6015.5|6021|6015|0
1619178620000|2021-04-23 11:50:20|6021.7|6015.7|6021.5|6015.5|6022|6016|6021.5|6015.5|0
1619178630000|2021-04-23 11:50:30|6021|6015|6021|6015|6021|6015|6021|6015|0
1619178650000|2021-04-23 11:50:50|6021.1|6015.1|6015.7|6009.7|6021.1|6015.1|6015.3|6009.3|71
1619178660000|2021-04-23 11:51:00|6015.3|6009.3|6014.8|6008.8|6015.3|6009.3|6014|6008|0
1619178670000|2021-04-23 11:51:10|6015.3|6009.3|6015|6009|6015.3|6009.3|6015|6009|1
1619178680000|2021-04-23 11:51:20|6014.8|6008.8|6013.8|6007.8|6015.3|6009.3|6013.8|6007.8|2
1619178690000|2021-04-23 11:51:30|6013.3|6007.3|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|0
1619178700000|2021-04-23 11:51:40|6014.3|6008.3|6013.8|6007.8|6014.3|6008.3|6013.8|6007.8|0
1619178720000|2021-04-23 11:52:00|6014.3|6008.3|6013.8|6007.8|6014.8|6008.8|6013.8|6007.8|0
1619178730000|2021-04-23 11:52:10|6014|6008|6014.8|6008.8|6014.8|6008.8|6014|6008|0
1619178740000|2021-04-23 11:52:20|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|0
1619178750000|2021-04-23 11:52:30|6014.8|6008.8|6014.7|6008.7|6014.8|6008.8|6014.7|6008.7|6
1619178760000|2021-04-23 11:52:40|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1619178770000|2021-04-23 11:52:50|6014.7|6008.7|6014.8|6008.8|6014.8|6008.8|6014.5|6008.5|0
1619178800000|2021-04-23 11:53:20|||||||||1
1619178810000|2021-04-23 11:53:30|6015|6009|6016.7|6010.7|6016.7|6010.7|6015|6009|1
1619178830000|2021-04-23 11:53:50|6016.5|6010.5|6013.7|6007.7|6016.5|6010.5|6013.7|6007.7|0
1619178840000|2021-04-23 11:54:00|6013.3|6007.3|6014.8|6008.8|6014.8|6008.8|6013.3|6007.3|0
1619178850000|2021-04-23 11:54:10|6014.7|6008.7|6013.3|6007.3|6014.7|6008.7|6013.3|6007.3|0
1619178860000|2021-04-23 11:54:20|6013.7|6007.7|6010.5|6004.5|6013.7|6007.7|6010.5|6004.5|5
1619178870000|2021-04-23 11:54:30|6011|6005|6010.3|6004.3|6011|6005|6010.3|6004.3|0
1619178880000|2021-04-23 11:54:40|6010|6004|6010.5|6004.5|6010.5|6004.5|6010|6004|0
1619178890000|2021-04-23 11:54:50|6010.3|6004.3|6009.3|6003.3|6010.8|6004.8|6009.2|6003.2|1
1619178900000|2021-04-23 11:55:00|6009|6003|6009.3|6003.3|6009.3|6003.3|6009|6003|0
1619178910000|2021-04-23 11:55:10|6010.2|6004.2|6009.5|6003.5|6010.2|6004.2|6009.5|6003.5|0
1619178920000|2021-04-23 11:55:20|6009.3|6003.3|6009.2|6003.2|6009.8|6003.8|6008.8|6002.8|1
1619178930000|2021-04-23 11:55:30|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|6008.5|6002.5|0
1619178940000|2021-04-23 11:55:40|6008.7|6002.7|6009.3|6003.3|6009.3|6003.3|6008.7|6002.7|0
1619178960000|2021-04-23 11:56:00|6009.7|6003.7|6010.3|6004.3|6010.3|6004.3|6009.7|6003.7|4
1619179000000|2021-04-23 11:56:40|6010.2|6004.2|6011.2|6005.2|6011.3|6005.3|6010.2|6004.2|0
1619179010000|2021-04-23 11:56:50|6010.7|6004.7|6009.7|6003.7|6010.7|6004.7|6009.7|6003.7|0
1619179020000|2021-04-23 11:57:00|6009.8|6003.8|6009.7|6003.7|6010.3|6004.3|6009.7|6003.7|0
1619179050000|2021-04-23 11:57:30|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1619179060000|2021-04-23 11:57:40|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1619179080000|2021-04-23 11:58:00|6010|6004|6009.8|6003.8|6010.2|6004.2|6009.5|6003.5|0
1619179090000|2021-04-23 11:58:10|6009.7|6003.7|6009.2|6003.2|6009.8|6003.8|6008.8|6002.8|0
1619179100000|2021-04-23 11:58:20|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|0
1619179110000|2021-04-23 11:58:30|6009|6003|6008.5|6002.5|6009.3|6003.3|6008.5|6002.5|0
1619179120000|2021-04-23 11:58:40|6008.3|6002.3|6005.6|5999.6|6008.3|6002.3|6005.3|5999.3|10
1619179130000|2021-04-23 11:58:50|6005.8|5999.8|6005.6|5999.6|6005.8|5999.8|6005.6|5999.6|0
1619179140000|2021-04-23 11:59:00|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|1
1619179150000|2021-04-23 11:59:10|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.3|5999.3|0
1619179160000|2021-04-23 11:59:20|6005.3|5999.3|6005.8|5999.8|6006|6000|6005|5999|0
1619179180000|2021-04-23 11:59:40|6006.3|6000.3|6005.3|5999.3|6006.3|6000.3|6005.3|5999.3|0
1619179190000|2021-04-23 11:59:50|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.3|5999.3|1
1619179200000|2021-04-23 12:00:00|6005.3|5999.3|6005.5|5999.5|6007.1|6001.1|6005.3|5999.3|1
1619179210000|2021-04-23 12:00:10|6005.3|5999.3|6005.8|5999.8|6005.8|5999.8|6005.3|5999.3|0
1619179220000|2021-04-23 12:00:20|6005.5|5999.5|6006.3|6000.3|6006.3|6000.3|6005.3|5999.3|0
1619179240000|2021-04-23 12:00:40|6006.6|6000.6|6004.1|5998.1|6007.1|6001.1|6004|5998|44
1619179250000|2021-04-23 12:00:50|6004|5998|6003.3|5997.3|6004.6|5998.6|6003.3|5997.3|0
1619179260000|2021-04-23 12:01:00|6004|5998|6003.3|5997.3|6004|5998|6003.3|5997.3|0
1619179270000|2021-04-23 12:01:10|6003.1|5997.1|6003.3|5997.3|6003.8|5997.8|6002.6|5996.6|0
1619179280000|2021-04-23 12:01:20|6003.1|5997.1|6004.3|5998.3|6004.3|5998.3|6003.1|5997.1|0
1619179290000|2021-04-23 12:01:30|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|0
1619179300000|2021-04-23 12:01:40|6004.3|5998.3|6008.1|6002.1|6008.5|6002.5|6004.3|5998.3|40
1619179310000|2021-04-23 12:01:50|6008.5|6002.5|6009.5|6003.5|6009.5|6003.5|6008.5|6002.5|0
1619179320000|2021-04-23 12:02:00|6009.8|6003.8|6005.8|5999.8|6010.5|6004.5|6004.8|5998.8|14
1619179330000|2021-04-23 12:02:10|6005.6|5999.6|6005.8|5999.8|6005.8|5999.8|6005.6|5999.6|0
1619179340000|2021-04-23 12:02:20|6005.6|5999.6|6008.3|6002.3|6008.5|6002.5|6005.6|5999.6|0
1619179350000|2021-04-23 12:02:30|6008.5|6002.5|6009.1|6003.1|6009.1|6003.1|6008.5|6002.5|0
1619179360000|2021-04-23 12:02:40|6009.3|6003.3|6010.1|6004.1|6010.3|6004.3|6009.3|6003.3|0
1619179370000|2021-04-23 12:02:50|6009.6|6003.6|6009.9|6003.9|6009.9|6003.9|6008.8|6002.8|0
1619179380000|2021-04-23 12:03:00|6009.3|6003.3|6009.6|6003.6|6009.9|6003.9|6009.3|6003.3|0
1619179390000|2021-04-23 12:03:10|6010.1|6004.1|6010.4|6004.4|6010.4|6004.4|6010.1|6004.1|0
1619179400000|2021-04-23 12:03:20|6010.3|6004.3|6008.1|6002.1|6010.3|6004.3|6008.1|6002.1|0
1619179410000|2021-04-23 12:03:30|6007.8|6001.8|6007.3|6001.3|6007.8|6001.8|6007.3|6001.3|0
1619179420000|2021-04-23 12:03:40|6006.6|6000.6|6005.4|5999.4|6006.6|6000.6|6005.3|5999.3|0
1619179430000|2021-04-23 12:03:50|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6004.8|5998.8|0
1619179440000|2021-04-23 12:04:00|6006.6|6000.6|6006.9|6000.9|6006.9|6000.9|6005.3|5999.3|0
1619179450000|2021-04-23 12:04:10|6006.8|6000.8|6008.3|6002.3|6008.3|6002.3|6006.3|6000.3|3
1619179460000|2021-04-23 12:04:20|6008.6|6002.6|6008.6|6002.6|6008.8|6002.8|6008.6|6002.6|0
1619179470000|2021-04-23 12:04:30|6008.8|6002.8|6010.3|6004.3|6010.3|6004.3|6008.8|6002.8|0
1619179480000|2021-04-23 12:04:40|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1619179490000|2021-04-23 12:04:50|6011.5|6005.5|6011.6|6005.6|6011.8|6005.8|6011.5|6005.5|0
1619179500000|2021-04-23 12:05:00|6011.8|6005.8|6012.1|6006.1|6012.6|6006.6|6011.8|6005.8|0
1619179510000|2021-04-23 12:05:10|||||||||1
1619179550000|2021-04-23 12:05:50|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1619179560000|2021-04-23 12:06:00|6013.4|6007.4|6013.3|6007.3|6013.4|6007.4|6012.8|6006.8|0
1619179570000|2021-04-23 12:06:10|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1619179580000|2021-04-23 12:06:20|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013|6007|1
1619179590000|2021-04-23 12:06:30|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1619179610000|2021-04-23 12:06:50|6012.9|6006.9|6012.8|6006.8|6012.9|6006.9|6012.8|6006.8|0
1619179620000|2021-04-23 12:07:00|6012.6|6006.6|6011.6|6005.6|6012.6|6006.6|6011|6005|5
1619179630000|2021-04-23 12:07:10|6011.8|6005.8|6012.6|6006.6|6013.1|6007.1|6011.6|6005.6|0
1619179640000|2021-04-23 12:07:20|6011.6|6005.6|6009.5|6003.5|6011.8|6005.8|6009.5|6003.5|0
1619179650000|2021-04-23 12:07:30|6009.8|6003.8|6011.3|6005.3|6011.6|6005.6|6009.8|6003.8|10
1619179660000|2021-04-23 12:07:40|6011.5|6005.5|6012.3|6006.3|6012.3|6006.3|6011.5|6005.5|0
1619179680000|2021-04-23 12:08:00|6011.8|6005.8|6012.3|6006.3|6012.3|6006.3|6011.8|6005.8|0
1619179690000|2021-04-23 12:08:10|6011.8|6005.8|6012.3|6006.3|6012.3|6006.3|6011.8|6005.8|0
1619179700000|2021-04-23 12:08:20|6012.5|6006.5|6013.3|6007.3|6013.3|6007.3|6012.5|6006.5|0
1619179710000|2021-04-23 12:08:30|6014.1|6008.1|6014.3|6008.3|6014.3|6008.3|6014.1|6008.1|0
1619179720000|2021-04-23 12:08:40|6014.4|6008.4|6014.4|6008.4|6015.1|6009.1|6014.4|6008.4|0
1619179750000|2021-04-23 12:09:10|6013.4|6007.4|6012.6|6006.6|6013.4|6007.4|6012.4|6006.4|1
1619179760000|2021-04-23 12:09:20|6012.4|6006.4|6012.6|6006.6|6012.6|6006.6|6012.4|6006.4|0
1619179770000|2021-04-23 12:09:30|6012.9|6006.9|6012.4|6006.4|6012.9|6006.9|6012.4|6006.4|0
1619179780000|2021-04-23 12:09:40|6012.8|6006.8|6012.4|6006.4|6012.9|6006.9|6012.4|6006.4|0
1619179790000|2021-04-23 12:09:50|6012.6|6006.6|6011.6|6005.6|6012.6|6006.6|6011.6|6005.6|2
1619179800000|2021-04-23 12:10:00|6011.4|6005.4|6013.6|6007.6|6013.6|6007.6|6011.4|6005.4|0
1619179810000|2021-04-23 12:10:10|6012.9|6006.9|6012.4|6006.4|6012.9|6006.9|6012.1|6006.1|0
1619179840000|2021-04-23 12:10:40|6012.6|6006.6|6012.4|6006.4|6012.9|6006.9|6012.4|6006.4|0
1619179850000|2021-04-23 12:10:50|6012.6|6006.6|6012.4|6006.4|6012.6|6006.6|6012.4|6006.4|0
1619179910000|2021-04-23 12:11:50|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|0
1619179920000|2021-04-23 12:12:00|6011.3|6005.3|6011.9|6005.9|6012.4|6006.4|6010.9|6004.9|0
1619179930000|2021-04-23 12:12:10|6012.4|6006.4|6012.8|6006.8|6013.6|6007.6|6012.4|6006.4|0
1619179950000|2021-04-23 12:12:30|6012.4|6006.4|6012.4|6006.4|6012.6|6006.6|6012.4|6006.4|0
1619179970000|2021-04-23 12:12:50|6011.9|6005.9|6011.4|6005.4|6011.9|6005.9|6011.4|6005.4|0
1619179980000|2021-04-23 12:13:00|6011.6|6005.6|6011.4|6005.4|6011.6|6005.6|6011.4|6005.4|0
1619179990000|2021-04-23 12:13:10|6010.8|6004.8|6009.4|6003.4|6010.8|6004.8|6009.4|6003.4|0
1619180000000|2021-04-23 12:13:20|6009.3|6003.3|6009.6|6003.6|6009.6|6003.6|6009.3|6003.3|0
1619180010000|2021-04-23 12:13:30|6009.4|6003.4|6010.9|6004.9|6010.9|6004.9|6009.4|6003.4|1
1619180020000|2021-04-23 12:13:40|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1619180030000|2021-04-23 12:13:50|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|6011.8|6005.8|0
1619180050000|2021-04-23 12:14:10|6011.6|6005.6|6012.6|6006.6|6013.1|6007.1|6011.6|6005.6|0
1619180080000|2021-04-23 12:14:40|6012.1|6006.1|6012.6|6006.6|6012.6|6006.6|6012.1|6006.1|0
1619180090000|2021-04-23 12:14:50|6012.1|6006.1|6011.7|6005.7|6012.1|6006.1|6011.7|6005.7|0
1619180110000|2021-04-23 12:15:10|6012.4|6006.4|6012.9|6006.9|6012.9|6006.9|6012.4|6006.4|0
1619180120000|2021-04-23 12:15:20|6013.1|6007.1|6010.6|6004.6|6013.4|6007.4|6009.9|6003.9|7
1619180150000|2021-04-23 12:15:50|6008.6|6002.6|6007.2|6001.2|6008.6|6002.6|6006.7|6000.7|2
1619180170000|2021-04-23 12:16:10|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|0
1619180180000|2021-04-23 12:16:20|6008.1|6002.1|6007.9|6001.9|6008.1|6002.1|6007.9|6001.9|0
1619180220000|2021-04-23 12:17:00|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|1
1619180230000|2021-04-23 12:17:10|6008.6|6002.6|6010.4|6004.4|6010.4|6004.4|6008.6|6002.6|10
1619180240000|2021-04-23 12:17:20|6010.3|6004.3|6011.4|6005.4|6011.4|6005.4|6010.3|6004.3|0
1619180250000|2021-04-23 12:17:30|6011.1|6005.1|6010.7|6004.7|6011.1|6005.1|6010.7|6004.7|0
1619180260000|2021-04-23 12:17:40|6010.6|6004.6|6010.7|6004.7|6010.7|6004.7|6010.6|6004.6|2
1619180270000|2021-04-23 12:17:50|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|0
1619180280000|2021-04-23 12:18:00|6010.6|6004.6|6010.2|6004.2|6010.6|6004.6|6010.2|6004.2|0
1619180300000|2021-04-23 12:18:20|6009.7|6003.7|6009.9|6003.9|6009.9|6003.9|6009.7|6003.7|0
1619180310000|2021-04-23 12:18:30|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|0
1619180320000|2021-04-23 12:18:40|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6
1619180330000|2021-04-23 12:18:50|6009.2|6003.2|6010.9|6004.9|6010.9|6004.9|6009.2|6003.2|18
1619180340000|2021-04-23 12:19:00|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|1
1619180360000|2021-04-23 12:19:20|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|10
1619180370000|2021-04-23 12:19:30|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|16
1619180380000|2021-04-23 12:19:40|6011.2|6005.2|6010.9|6004.9|6011.2|6005.2|6010.9|6004.9|16
1619180390000|2021-04-23 12:19:50|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1619180400000|2021-04-23 12:20:00|6011.6|6005.6|6010.9|6004.9|6011.6|6005.6|6010.9|6004.9|1
1619180420000|2021-04-23 12:20:20|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|4
1619180430000|2021-04-23 12:20:30|6011.6|6005.6|6011.9|6005.9|6011.9|6005.9|6011.6|6005.6|5
1619180440000|2021-04-23 12:20:40|||||||||12
1619180450000|2021-04-23 12:20:50|6011.2|6005.2|6010.9|6004.9|6011.2|6005.2|6010.9|6004.9|0
1619180460000|2021-04-23 12:21:00|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1619180470000|2021-04-23 12:21:10|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1619180480000|2021-04-23 12:21:20|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|0
1619180500000|2021-04-23 12:21:40|6011.6|6005.6|6012.6|6006.6|6013.1|6007.1|6011.6|6005.6|1
1619180510000|2021-04-23 12:21:50|6012.4|6006.4|6011.7|6005.7|6012.6|6006.6|6011.7|6005.7|0
1619180520000|2021-04-23 12:22:00|6011.6|6005.6|6012.2|6006.2|6012.2|6006.2|6011.6|6005.6|5
1619180530000|2021-04-23 12:22:10|6011.7|6005.7|6014.1|6008.1|6014.1|6008.1|6011.7|6005.7|1
1619180560000|2021-04-23 12:22:40|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|0
1619180570000|2021-04-23 12:22:50|6014.1|6008.1|6014.1|6008.1|6014.2|6008.2|6014.1|6008.1|0
1619180580000|2021-04-23 12:23:00|6013.7|6007.7|6012.2|6006.2|6014.4|6008.4|6012.2|6006.2|0
1619180590000|2021-04-23 12:23:10|6012.6|6006.6|6014.1|6008.1|6014.1|6008.1|6012.6|6006.6|1
1619180600000|2021-04-23 12:23:20|6013.6|6007.6|6012.6|6006.6|6013.6|6007.6|6012.6|6006.6|0
1619180640000|2021-04-23 12:24:00|6012.2|6006.2|6011.7|6005.7|6012.2|6006.2|6011.7|6005.7|0
1619180650000|2021-04-23 12:24:10|||||||||3
1619180660000|2021-04-23 12:24:20|6011.9|6005.9|6011.7|6005.7|6011.9|6005.9|6011.7|6005.7|0
1619180670000|2021-04-23 12:24:30|6011.9|6005.9|6011.4|6005.4|6011.9|6005.9|6011.4|6005.4|0
1619180690000|2021-04-23 12:24:50|6012.4|6006.4|6012.7|6006.7|6012.7|6006.7|6012.4|6006.4|2
1619180700000|2021-04-23 12:25:00|6012.6|6006.6|6012.2|6006.2|6012.7|6006.7|6011.9|6005.9|0
1619180710000|2021-04-23 12:25:10|6011.9|6005.9|6012.2|6006.2|6012.2|6006.2|6011.7|6005.7|0
1619180720000|2021-04-23 12:25:20|6012.4|6006.4|6012.2|6006.2|6012.4|6006.4|6012.2|6006.2|0
1619180730000|2021-04-23 12:25:30|6011.4|6005.4|6011.7|6005.7|6011.7|6005.7|6011.4|6005.4|0
1619180750000|2021-04-23 12:25:50|6012|6006|6012|6006|6012|6006|6012|6006|0
1619180760000|2021-04-23 12:26:00|6012.7|6006.7|6012.7|6006.7|6012.9|6006.9|6012.6|6006.6|0
1619180770000|2021-04-23 12:26:10|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|0
1619180780000|2021-04-23 12:26:20|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1619180800000|2021-04-23 12:26:40|6012.5|6006.5|6014|6008|6014|6008|6012.5|6006.5|0
1619180810000|2021-04-23 12:26:50|6013|6007|6013|6007|6013|6007|6013|6007|1
1619180820000|2021-04-23 12:27:00|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1619180830000|2021-04-23 12:27:10|6011.7|6005.7|6013.2|6007.2|6013.2|6007.2|6011.7|6005.7|0
1619180850000|2021-04-23 12:27:30|6013|6007|6013.2|6007.2|6013.2|6007.2|6013|6007|0
1619180860000|2021-04-23 12:27:40|6013.5|6007.5|6013.4|6007.4|6013.5|6007.5|6013.4|6007.4|1
1619180870000|2021-04-23 12:27:50|||||||||1
1619180880000|2021-04-23 12:28:00|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1619180890000|2021-04-23 12:28:10|6012.5|6006.5|6012.2|6006.2|6012.7|6006.7|6012.2|6006.2|1
1619180920000|2021-04-23 12:28:40|6012|6006|6012|6006|6012|6006|6012|6006|1
1619180930000|2021-04-23 12:28:50|6012.9|6006.9|6012.5|6006.5|6012.9|6006.9|6012.5|6006.5|1
1619180940000|2021-04-23 12:29:00|6012.9|6006.9|6013.7|6007.7|6013.7|6007.7|6012.9|6006.9|0
1619180960000|2021-04-23 12:29:20|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|1
1619180980000|2021-04-23 12:29:40|6014.7|6008.7|6014.5|6008.5|6014.7|6008.7|6014.5|6008.5|1
1619180990000|2021-04-23 12:29:50|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|0
1619181000000|2021-04-23 12:30:00|6013.7|6007.7|6014.5|6008.5|6014.7|6008.7|6013.7|6007.7|1
1619181010000|2021-04-23 12:30:10|6013.9|6007.9|6014.2|6008.2|6014.2|6008.2|6013.7|6007.7|0
1619181020000|2021-04-23 12:30:20|6013.7|6007.7|6013.7|6007.7|6014.2|6008.2|6013.7|6007.7|0
1619181030000|2021-04-23 12:30:30|6013.5|6007.5|6011.9|6005.9|6013.5|6007.5|6011.9|6005.9|0
1619181050000|2021-04-23 12:30:50|6012|6006|6011.9|6005.9|6012|6006|6011.9|6005.9|0
1619181060000|2021-04-23 12:31:00|6012|6006|6012|6006|6012|6006|6012|6006|0
1619181070000|2021-04-23 12:31:10|6011.9|6005.9|6012.7|6006.7|6012.7|6006.7|6011.9|6005.9|1
1619181080000|2021-04-23 12:31:20|6012.5|6006.5|6013.7|6007.7|6013.9|6007.9|6011.9|6005.9|4
1619181100000|2021-04-23 12:31:40|6013.9|6007.9|6013.7|6007.7|6013.9|6007.9|6013.7|6007.7|0
1619181110000|2021-04-23 12:31:50|6013.9|6007.9|6013.4|6007.4|6014.5|6008.5|6012|6006|3
1619181120000|2021-04-23 12:32:00|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1619181130000|2021-04-23 12:32:10|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1619181140000|2021-04-23 12:32:20|6012|6006|6012|6006|6012.4|6006.4|6011.5|6005.5|0
1619181160000|2021-04-23 12:32:40|6012.5|6006.5|6012|6006|6012.5|6006.5|6012|6006|0
1619181170000|2021-04-23 12:32:50|6012.5|6006.5|6013.4|6007.4|6013.4|6007.4|6012.5|6006.5|0
1619181180000|2021-04-23 12:33:00|6013.5|6007.5|6013.9|6007.9|6014|6008|6013.5|6007.5|0
1619181190000|2021-04-23 12:33:10|6013.5|6007.5|6013|6007|6013.5|6007.5|6012.9|6006.9|0
1619181200000|2021-04-23 12:33:20|6012.5|6006.5|6012|6006|6012.5|6006.5|6012|6006|0
1619181210000|2021-04-23 12:33:30|6011.9|6005.9|6011.9|6005.9|6012|6006|6011.9|6005.9|0
1619181220000|2021-04-23 12:33:40|6011.5|6005.5|6012|6006|6012.5|6006.5|6011.5|6005.5|1
1619181230000|2021-04-23 12:33:50|6012.5|6006.5|6013|6007|6013.4|6007.4|6012.4|6006.4|0
1619181240000|2021-04-23 12:34:00|6013.4|6007.4|6013|6007|6013.4|6007.4|6013|6007|0
1619181250000|2021-04-23 12:34:10|6012.9|6006.9|6012|6006|6012.9|6006.9|6012|6006|0
1619181260000|2021-04-23 12:34:20|6013|6007|6012.5|6006.5|6013|6007|6012.5|6006.5|1
1619181270000|2021-04-23 12:34:30|6012.9|6006.9|6013|6007|6013|6007|6012.9|6006.9|0
1619181280000|2021-04-23 12:34:40|6012.9|6006.9|6011.5|6005.5|6012.9|6006.9|6011.5|6005.5|2
1619181290000|2021-04-23 12:34:50|6011.7|6005.7|6012|6006|6013|6007|6011.7|6005.7|0
1619181310000|2021-04-23 12:35:10|6012.2|6006.2|6012.5|6006.5|6012.5|6006.5|6012.2|6006.2|0
1619181320000|2021-04-23 12:35:20|6013.2|6007.2|6013.5|6007.5|6013.5|6007.5|6013.2|6007.2|2
1619181330000|2021-04-23 12:35:30|6013.7|6007.7|6012.9|6006.9|6013.7|6007.7|6012.7|6006.7|6
1619181340000|2021-04-23 12:35:40|6012.5|6006.5|6013.2|6007.2|6013.5|6007.5|6012.5|6006.5|0
1619181350000|2021-04-23 12:35:50|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1619181360000|2021-04-23 12:36:00|6013.2|6007.2|6013.8|6007.8|6013.8|6007.8|6013.2|6007.2|1
1619181370000|2021-04-23 12:36:10|6014.2|6008.2|6014.7|6008.7|6014.7|6008.7|6014.2|6008.2|0
1619181380000|2021-04-23 12:36:20|6014.5|6008.5|6014.2|6008.2|6014.5|6008.5|6014|6008|0
1619181390000|2021-04-23 12:36:30|6014|6008|6014|6008|6014|6008|6014|6008|0
1619181400000|2021-04-23 12:36:40|6013.7|6007.7|6013.8|6007.8|6013.8|6007.8|6013.7|6007.7|0
1619181410000|2021-04-23 12:36:50|6014.2|6008.2|6015|6009|6015.2|6009.2|6014.2|6008.2|0
1619181420000|2021-04-23 12:37:00|6014.2|6008.2|6014.2|6008.2|6015|6009|6014.2|6008.2|0
1619181430000|2021-04-23 12:37:10|6014|6008|6015.2|6009.2|6015.2|6009.2|6014|6008|0
1619181440000|2021-04-23 12:37:20|6015|6009|6015.2|6009.2|6015.2|6009.2|6015|6009|0
1619181450000|2021-04-23 12:37:30|6015|6009|6014.7|6008.7|6015|6009|6014.7|6008.7|0
1619181460000|2021-04-23 12:37:40|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.2|6008.2|0
1619181470000|2021-04-23 12:37:50|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|0
1619181480000|2021-04-23 12:38:00|6014.8|6008.8|6015.2|6009.2|6015.2|6009.2|6014.5|6008.5|0
1619181490000|2021-04-23 12:38:10|6015|6009|6015.2|6009.2|6015.2|6009.2|6014.5|6008.5|0
1619181500000|2021-04-23 12:38:20|6015|6009|6015.2|6009.2|6015.5|6009.5|6014.5|6008.5|0
1619181510000|2021-04-23 12:38:30|6015|6009|6015|6009|6015|6009|6015|6009|0
1619181520000|2021-04-23 12:38:40|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015|6009|0
1619181530000|2021-04-23 12:38:50|6015|6009|6015.2|6009.2|6015.2|6009.2|6015|6009|0
1619181550000|2021-04-23 12:39:10|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1619181560000|2021-04-23 12:39:20|6015.2|6009.2|6014.8|6008.8|6015.2|6009.2|6014.7|6008.7|0
1619181570000|2021-04-23 12:39:30|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|0
1619181590000|2021-04-23 12:39:50|6014.7|6008.7|6014.8|6008.8|6014.8|6008.8|6014.3|6008.3|0
1619181620000|2021-04-23 12:40:20|6015.2|6009.2|6016.3|6010.3|6016.3|6010.3|6015.2|6009.2|3
1619181630000|2021-04-23 12:40:30|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|0
1619181640000|2021-04-23 12:40:40|6017.3|6011.3|6017.2|6011.2|6017.3|6011.3|6017.2|6011.2|0
1619181650000|2021-04-23 12:40:50|6018.2|6012.2|6018.3|6012.3|6018.3|6012.3|6018|6012|2
1619181660000|2021-04-23 12:41:00|6018.8|6012.8|6019.3|6013.3|6019.3|6013.3|6018.8|6012.8|0
1619181680000|2021-04-23 12:41:20|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|0
1619181690000|2021-04-23 12:41:30|6019.6|6013.6|6019.3|6013.3|6019.6|6013.6|6019.3|6013.3|0
1619181700000|2021-04-23 12:41:40|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1619181710000|2021-04-23 12:41:50|6019.2|6013.2|6018.1|6012.1|6019.2|6013.2|6018.1|6012.1|1
1619181720000|2021-04-23 12:42:00|6019.2|6013.2|6017.5|6011.5|6019.2|6013.2|6017.5|6011.5|3
1619181730000|2021-04-23 12:42:10|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.5|6011.5|0
1619181740000|2021-04-23 12:42:20|6017.3|6011.3|6016.8|6010.8|6017.3|6011.3|6016.8|6010.8|2
1619181760000|2021-04-23 12:42:40|6016.5|6010.5|6015|6009|6016.5|6010.5|6015|6009|0
1619181770000|2021-04-23 12:42:50|6015.8|6009.8|6016.2|6010.2|6016.2|6010.2|6015.8|6009.8|0
1619181780000|2021-04-23 12:43:00|6015.8|6009.8|6014.6|6008.6|6016.2|6010.2|6014.6|6008.6|0
1619181790000|2021-04-23 12:43:10|6014.8|6008.8|6015|6009|6015.1|6009.1|6014.8|6008.8|0
1619181800000|2021-04-23 12:43:20|6015.1|6009.1|6016.2|6010.2|6016.2|6010.2|6015.1|6009.1|0
1619181810000|2021-04-23 12:43:30|6015.8|6009.8|6016.7|6010.7|6017.7|6011.7|6015.8|6009.8|2
1619181820000|2021-04-23 12:43:40|6016.3|6010.3|6018.8|6012.8|6018.8|6012.8|6016.3|6010.3|1
1619181840000|2021-04-23 12:44:00|6017|6011|6016.6|6010.6|6017|6011|6016.3|6010.3|1
1619181850000|2021-04-23 12:44:10|6016.3|6010.3|6017|6011|6018.5|6012.5|6016.1|6010.1|1
1619181860000|2021-04-23 12:44:20|6017.1|6011.1|6017.7|6011.7|6018.3|6012.3|6016.6|6010.6|0
1619181870000|2021-04-23 12:44:30|6017.8|6011.8|6016.6|6010.6|6017.8|6011.8|6016.6|6010.6|1
1619181880000|2021-04-23 12:44:40|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|9
1619181890000|2021-04-23 12:44:50|6017|6011|6014.8|6008.8|6017|6011|6014.8|6008.8|1
1619184600000|2021-04-23 13:30:00|6019.9|6013.9|6018.8|6012.8|6021.3|6015.3|6018.4|6012.4|44
1619184610000|2021-04-23 13:30:10|6018.3|6012.3|6009.9|6003.9|6018.8|6012.8|6008.9|6002.9|20
1619184620000|2021-04-23 13:30:20|6009.8|6003.8|6016.4|6010.4|6017.1|6011.1|6008.9|6002.9|12
1619184630000|2021-04-23 13:30:30|6015.1|6009.1|6019.4|6013.4|6020.3|6014.3|6013.8|6007.8|10
1619184640000|2021-04-23 13:30:40|6019.3|6013.3|6020.6|6014.6|6023.9|6017.9|6019.3|6013.3|5
1619184650000|2021-04-23 13:30:50|6021.6|6015.6|6027.6|6021.6|6027.6|6021.6|6020.6|6014.6|8
1619184660000|2021-04-23 13:31:00|6026.8|6020.8|6034.8|6028.8|6035.3|6029.3|6026.8|6020.8|3
1619184670000|2021-04-23 13:31:10|6035.1|6029.1|6036.9|6030.9|6038.3|6032.3|6033.9|6027.9|24
1619184680000|2021-04-23 13:31:20|6037.1|6031.1|6032.9|6026.9|6037.6|6031.6|6027.9|6021.9|20
1619184690000|2021-04-23 13:31:30|6032.4|6026.4|6033.9|6027.9|6036.6|6030.6|6031.9|6025.9|10
1619184700000|2021-04-23 13:31:40|6033.6|6027.6|6036.9|6030.9|6038.6|6032.6|6033.6|6027.6|4
1619184710000|2021-04-23 13:31:50|6035.2|6029.2|6042.1|6036.1|6042.1|6036.1|6035.1|6029.1|27
1619184720000|2021-04-23 13:32:00|6042.7|6036.7|6041.4|6035.4|6044.4|6038.4|6041.1|6035.1|48
1619184730000|2021-04-23 13:32:10|6041.7|6035.7|6041.7|6035.7|6042.2|6036.2|6039.7|6033.7|36
1619184740000|2021-04-23 13:32:20|6041.1|6035.1|6038|6032|6041.1|6035.1|6036.5|6030.5|25
1619184750000|2021-04-23 13:32:30|6036.9|6030.9|6026.2|6020.2|6037.2|6031.2|6026.2|6020.2|12
1619184760000|2021-04-23 13:32:40|6025.1|6019.1|6020.6|6014.6|6025.1|6019.1|6018.9|6012.9|7
1619184770000|2021-04-23 13:32:50|6020.9|6014.9|6017.6|6011.6|6020.9|6014.9|6017.6|6011.6|4
1619184780000|2021-04-23 13:33:00|6017.7|6011.7|6025.6|6019.6|6026.7|6020.7|6017.6|6011.6|31
1619184790000|2021-04-23 13:33:10|6025.9|6019.9|6019.9|6013.9|6027.4|6021.4|6019.6|6013.6|14
1619184800000|2021-04-23 13:33:20|6018.4|6012.4|6016.7|6010.7|6018.4|6012.4|6016.7|6010.7|2
1619184810000|2021-04-23 13:33:30|6016.2|6010.2|6014.6|6008.6|6016.2|6010.2|6010.7|6004.7|35
1619184820000|2021-04-23 13:33:40|6015.6|6009.6|6014.6|6008.6|6015.9|6009.9|6010.7|6004.7|9
1619184830000|2021-04-23 13:33:50|6014.4|6008.4|6010.7|6004.7|6016.1|6010.1|6010.2|6004.2|5
1619184840000|2021-04-23 13:34:00|6010.6|6004.6|6011.4|6005.4|6011.4|6005.4|6010.1|6004.1|11
1619184850000|2021-04-23 13:34:10|6011.7|6005.7|6013.6|6007.6|6015.6|6009.6|6010.7|6004.7|30
1619184860000|2021-04-23 13:34:20|6013.1|6007.1|6013.9|6007.9|6014.9|6008.9|6011.2|6005.2|14
1619184870000|2021-04-23 13:34:30|6013.4|6007.4|6009.9|6003.9|6014.2|6008.2|6009.9|6003.9|4
1619184880000|2021-04-23 13:34:40|6009.7|6003.7|6009.7|6003.7|6011.6|6005.6|6008.6|6002.6|15
1619184890000|2021-04-23 13:34:50|6009.2|6003.2|6009.6|6003.6|6009.7|6003.7|6008.2|6002.2|38
1619184900000|2021-04-23 13:35:00|6009.9|6003.9|6010.7|6004.7|6011.1|6005.1|6008.7|6002.7|2
1619184910000|2021-04-23 13:35:10|6013.2|6007.2|6017.4|6011.4|6017.4|6011.4|6013.2|6007.2|2
1619184920000|2021-04-23 13:35:20|6018.1|6012.1|6025.1|6019.1|6025.1|6019.1|6017.6|6011.6|12
1619184930000|2021-04-23 13:35:30|6025.8|6019.8|6024.8|6018.8|6026.1|6020.1|6022.8|6016.8|15
1619184940000|2021-04-23 13:35:40|6026.3|6020.3|6029.9|6023.9|6032.3|6026.3|6025.3|6019.3|5
1619184950000|2021-04-23 13:35:50|6030.3|6024.3|6027.2|6021.2|6031.4|6025.4|6027.2|6021.2|4
1619184960000|2021-04-23 13:36:00|6026.9|6020.9|6022.4|6016.4|6028.4|6022.4|6022.4|6016.4|17
1619184970000|2021-04-23 13:36:10|6022.7|6016.7|6024.4|6018.4|6024.7|6018.7|6022.4|6016.4|51
1619184980000|2021-04-23 13:36:20|6024.7|6018.7|6020.7|6014.7|6024.9|6018.9|6020.7|6014.7|14
1619184990000|2021-04-23 13:36:30|6020.6|6014.6|6016.6|6010.6|6020.6|6014.6|6016.2|6010.2|7
1619185000000|2021-04-23 13:36:40|6016.2|6010.2|6015.2|6009.2|6016.4|6010.4|6013.9|6007.9|7
1619185010000|2021-04-23 13:36:50|6016.2|6010.2|6017.2|6011.2|6018.6|6012.6|6016.2|6010.2|8
1619185020000|2021-04-23 13:37:00|6017.4|6011.4|6016.7|6010.7|6018.1|6012.1|6014.4|6008.4|17
1619185030000|2021-04-23 13:37:10|6016.1|6010.1|6013.9|6007.9|6016.2|6010.2|6013.9|6007.9|17
1619185040000|2021-04-23 13:37:20|6013.4|6007.4|6010.3|6004.3|6014.1|6008.1|6009.9|6003.9|11
1619185050000|2021-04-23 13:37:30|6010.4|6004.4|6009.4|6003.4|6011.1|6005.1|6009.1|6003.1|30
1619185060000|2021-04-23 13:37:40|6009.1|6003.1|6011.9|6005.9|6011.9|6005.9|6008.3|6002.3|43
1619185070000|2021-04-23 13:37:50|6011.4|6005.4|6015.6|6009.6|6015.6|6009.6|6011.1|6005.1|12
1619185080000|2021-04-23 13:38:00|6016.1|6010.1|6015.6|6009.6|6016.1|6010.1|6011.3|6005.3|8
1619185090000|2021-04-23 13:38:10|6016.3|6010.3|6018.3|6012.3|6018.4|6012.4|6015.3|6009.3|14
1619185100000|2021-04-23 13:38:20|6018.4|6012.4|6020.4|6014.4|6020.4|6014.4|6018.3|6012.3|8
1619185110000|2021-04-23 13:38:30|6020.8|6014.8|6021.4|6015.4|6023.6|6017.6|6019.3|6013.3|16
1619185120000|2021-04-23 13:38:40|6021.3|6015.3|6020.9|6014.9|6022.8|6016.8|6020.4|6014.4|10
1619185130000|2021-04-23 13:38:50|6020.4|6014.4|6023.3|6017.3|6023.4|6017.4|6020.3|6014.3|17
1619185140000|2021-04-23 13:39:00|6022.4|6016.4|6021.9|6015.9|6022.8|6016.8|6021.1|6015.1|35
1619185150000|2021-04-23 13:39:10|6021.6|6015.6|6024.3|6018.3|6025.3|6019.3|6021.4|6015.4|14
1619185160000|2021-04-23 13:39:20|6024.6|6018.6|6022.9|6016.9|6025.1|6019.1|6022.9|6016.9|16
1619185170000|2021-04-23 13:39:30|6023.3|6017.3|6016.6|6010.6|6023.3|6017.3|6016.6|6010.6|16
1619185180000|2021-04-23 13:39:40|6017.4|6011.4|6014.8|6008.8|6017.4|6011.4|6014.4|6008.4|11
1619185190000|2021-04-23 13:39:50|6014.6|6008.6|6015.3|6009.3|6015.4|6009.4|6014.4|6008.4|12
1619185200000|2021-04-23 13:40:00|6015.4|6009.4|6013.6|6007.6|6015.4|6009.4|6011.8|6005.8|97
1619185210000|2021-04-23 13:40:10|6013.8|6007.8|6021.1|6015.1|6021.1|6015.1|6013.6|6007.6|9
1619185220000|2021-04-23 13:40:20|6021.8|6015.8|6025.5|6019.5|6025.5|6019.5|6020.1|6014.1|38
1619185230000|2021-04-23 13:40:30|6025|6019|6024.1|6018.1|6027.5|6021.5|6024|6018|26
1619185240000|2021-04-23 13:40:40|6024.3|6018.3|6023.5|6017.5|6024.5|6018.5|6023|6017|13
1619185250000|2021-04-23 13:40:50|6024.1|6018.1|6021.6|6015.6|6024.5|6018.5|6021.6|6015.6|11
1619185260000|2021-04-23 13:41:00|6020.8|6014.8|6021|6015|6021|6015|6015.3|6009.3|21
1619185270000|2021-04-23 13:41:10|6021.8|6015.8|6023|6017|6023.1|6017.1|6021|6015|12
1619185280000|2021-04-23 13:41:20|6023.1|6017.1|6025.5|6019.5|6025.5|6019.5|6022.7|6016.7|23
1619185290000|2021-04-23 13:41:30|6025.8|6019.8|6024.7|6018.7|6025.8|6019.8|6024.5|6018.5|4
1619185300000|2021-04-23 13:41:40|6023.7|6017.7|6018.7|6012.7|6023.7|6017.7|6018.7|6012.7|4
1619185310000|2021-04-23 13:41:50|6018.3|6012.3|6018|6012|6018.3|6012.3|6017.7|6011.7|9
1619185320000|2021-04-23 13:42:00|6017.8|6011.8|6017|6011|6017.8|6011.8|6014.7|6008.7|5
1619185330000|2021-04-23 13:42:10|6017.3|6011.3|6017.5|6011.5|6018|6012|6017|6011|2
1619185340000|2021-04-23 13:42:20|6017|6011|6016.3|6010.3|6018|6012|6016.2|6010.2|11
1619185350000|2021-04-23 13:42:30|6017.3|6011.3|6019.3|6013.3|6021|6015|6017.3|6011.3|2
1619185360000|2021-04-23 13:42:40|6020.2|6014.2|6025.3|6019.3|6025.3|6019.3|6020.2|6014.2|1
1619185370000|2021-04-23 13:42:50|6024.7|6018.7|6028|6022|6028|6022|6024.7|6018.7|5
1619185380000|2021-04-23 13:43:00|6027.7|6021.7|6023.2|6017.2|6027.7|6021.7|6020.3|6014.3|1
1619185390000|2021-04-23 13:43:10|6023.7|6017.7|6023.5|6017.5|6024.2|6018.2|6022|6016|3
1619185400000|2021-04-23 13:43:20|6023.3|6017.3|6027|6021|6027|6021|6023|6017|1
1619185410000|2021-04-23 13:43:30|6026.7|6020.7|6025|6019|6026.7|6020.7|6023.8|6017.8|9
1619185420000|2021-04-23 13:43:40|6025.2|6019.2|6023.8|6017.8|6026|6020|6023.7|6017.7|3
1619185430000|2021-04-23 13:43:50|6025.3|6019.3|6024.7|6018.7|6025.3|6019.3|6024.7|6018.7|7
1619185440000|2021-04-23 13:44:00|6024.5|6018.5|6023|6017|6024.5|6018.5|6022.8|6016.8|12
1619185450000|2021-04-23 13:44:10|6020|6014|6020|6014|6020|6014|6019.5|6013.5|8
1619185460000|2021-04-23 13:44:20|6019.2|6013.2|6015|6009|6019.2|6013.2|6014.1|6008.1|4
1619185470000|2021-04-23 13:44:30|6014.6|6008.6|6013.6|6007.6|6015.1|6009.1|6013.6|6007.6|2
1619185480000|2021-04-23 13:44:40|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|1
1619185490000|2021-04-23 13:44:50|6015|6009|6015.6|6009.6|6016|6010|6014.6|6008.6|2
1619185500000|2021-04-23 13:45:00|6015.5|6009.5|6007.6|6001.6|6015.6|6009.6|6006.8|6000.8|47
1619185510000|2021-04-23 13:45:10|6008|6002|6012.5|6006.5|6013|6007|6008|6002|8
1619185520000|2021-04-23 13:45:20|6012.1|6006.1|6012.3|6006.3|6012.8|6006.8|6012|6006|3
1619185530000|2021-04-23 13:45:30|6013.6|6007.6|6015.5|6009.5|6015.5|6009.5|6013.6|6007.6|11
1619185540000|2021-04-23 13:45:40|6015.8|6009.8|6010.3|6004.3|6016.5|6010.5|6009|6003|32
1619185550000|2021-04-23 13:45:50|6010.2|6004.2|6011|6005|6011|6005|6009.8|6003.8|25
1619185560000|2021-04-23 13:46:00|6010.8|6004.8|6011.8|6005.8|6011.8|6005.8|6010.2|6004.2|9
1619185570000|2021-04-23 13:46:10|6012.2|6006.2|6012.7|6006.7|6013.5|6007.5|6010.8|6004.8|17
1619185580000|2021-04-23 13:46:20|6012.8|6006.8|6011.7|6005.7|6012.8|6006.8|6011.7|6005.7|12
1619185590000|2021-04-23 13:46:30|6011.8|6005.8|6015.7|6009.7|6016.5|6010.5|6011.8|6005.8|33
1619185600000|2021-04-23 13:46:40|6016.2|6010.2|6016.7|6010.7|6017|6011|6015.8|6009.8|8
1619185610000|2021-04-23 13:46:50|6016.3|6010.3|6018.7|6012.7|6018.7|6012.7|6015.8|6009.8|7
1619185620000|2021-04-23 13:47:00|6019.2|6013.2|6014.7|6008.7|6022.2|6016.2|6014.7|6008.7|5
1619185630000|2021-04-23 13:47:10|6015.2|6009.2|6017|6011|6018.7|6012.7|6015.2|6009.2|8
1619185640000|2021-04-23 13:47:20|6017.3|6011.3|6019.7|6013.7|6020.7|6014.7|6016.8|6010.8|11
1619185650000|2021-04-23 13:47:30|6019.5|6013.5|6017.7|6011.7|6019.7|6013.7|6016.8|6010.8|12
1619185660000|2021-04-23 13:47:40|6017.5|6011.5|6014.7|6008.7|6017.7|6011.7|6014.3|6008.3|3
1619185670000|2021-04-23 13:47:50|6015.7|6009.7|6014.7|6008.7|6015.7|6009.7|6014.2|6008.2|8
1619185680000|2021-04-23 13:48:00|6013.8|6007.8|6014.5|6008.5|6014.5|6008.5|6011.2|6005.2|21
1619185690000|2021-04-23 13:48:10|6014.3|6008.3|6015.2|6009.2|6015.3|6009.3|6014.3|6008.3|18
1619185700000|2021-04-23 13:48:20|6014.7|6008.7|6013.7|6007.7|6014.7|6008.7|6013.3|6007.3|12
1619185710000|2021-04-23 13:48:30|6013.3|6007.3|6012.3|6006.3|6013.3|6007.3|6012.3|6006.3|6
1619185720000|2021-04-23 13:48:40|6011|6005|6013.6|6007.6|6013.6|6007.6|6011|6005|26
1619185730000|2021-04-23 13:48:50|6014.3|6008.3|6015.6|6009.6|6015.6|6009.6|6013.8|6007.8|57
1619185740000|2021-04-23 13:49:00|6014.8|6008.8|6017.3|6011.3|6017.3|6011.3|6014.8|6008.8|48
1619185750000|2021-04-23 13:49:10|6018.3|6012.3|6023.5|6017.5|6023.5|6017.5|6018.3|6012.3|3
1619185760000|2021-04-23 13:49:20|6023.1|6017.1|6027.6|6021.6|6027.6|6021.6|6023.1|6017.1|17
1619185770000|2021-04-23 13:49:30|6028.1|6022.1|6027.8|6021.8|6028.1|6022.1|6027.6|6021.6|2
1619185780000|2021-04-23 13:49:40|6028.1|6022.1|6028.8|6022.8|6030.6|6024.6|6027.9|6021.9|4
1619185790000|2021-04-23 13:49:50|6029.4|6023.4|6029.8|6023.8|6030.3|6024.3|6029.4|6023.4|20
1619185800000|2021-04-23 13:50:00|6029.9|6023.9|6030.6|6024.6|6030.6|6024.6|6029.4|6023.4|2
1619185810000|2021-04-23 13:50:10|6030.3|6024.3|6032.8|6026.8|6034.1|6028.1|6030.3|6024.3|82
1619185820000|2021-04-23 13:50:20|6032.3|6026.3|6030.8|6024.8|6032.3|6026.3|6030.3|6024.3|34
1619185830000|2021-04-23 13:50:30|6031.1|6025.1|6028.1|6022.1|6031.6|6025.6|6028.1|6022.1|8
1619185840000|2021-04-23 13:50:40|6027.8|6021.8|6021.6|6015.6|6027.8|6021.8|6021.6|6015.6|8
1619185850000|2021-04-23 13:50:50|6021.3|6015.3|6018.6|6012.6|6021.6|6015.6|6018.6|6012.6|1
1619185860000|2021-04-23 13:51:00|6018.1|6012.1|6019|6013|6019|6013|6017.6|6011.6|2
1619185870000|2021-04-23 13:51:10|6018.5|6012.5|6017.6|6011.6|6021.6|6015.6|6017.6|6011.6|9
1619185880000|2021-04-23 13:51:20|6017.1|6011.1|6016.8|6010.8|6017.1|6011.1|6016.8|6010.8|9
1619185890000|2021-04-23 13:51:30|6016.9|6010.9|6014.3|6008.3|6017.3|6011.3|6014.3|6008.3|3
1619185900000|2021-04-23 13:51:40|6014.1|6008.1|6009.3|6003.3|6014.1|6008.1|6009.3|6003.3|6
1619185910000|2021-04-23 13:51:50|6009.5|6003.5|6010.5|6004.5|6010.5|6004.5|6009.5|6003.5|8
1619185920000|2021-04-23 13:52:00|6010|6004|6009.5|6003.5|6010|6004|6009.5|6003.5|3
1619185930000|2021-04-23 13:52:10|6009.3|6003.3|6011|6005|6013.3|6007.3|6008.5|6002.5|11
1619185940000|2021-04-23 13:52:20|6010.5|6004.5|6008|6002|6011.3|6005.3|6008|6002|4
1619185950000|2021-04-23 13:52:30|6008.5|6002.5|6013.9|6007.9|6014.3|6008.3|6007.6|6001.6|4
1619185960000|2021-04-23 13:52:40|6012.9|6006.9|6011.1|6005.1|6013.3|6007.3|6010.9|6004.9|4
1619185970000|2021-04-23 13:52:50|6011.4|6005.4|6011.9|6005.9|6011.9|6005.9|6011.4|6005.4|1
1619185980000|2021-04-23 13:53:00|6011.8|6005.8|6010.1|6004.1|6011.8|6005.8|6010.1|6004.1|3
1619185990000|2021-04-23 13:53:10|6010.9|6004.9|6006.8|6000.8|6010.9|6004.9|6006.8|6000.8|11
1619186000000|2021-04-23 13:53:20|6007.5|6001.5|6008.3|6002.3|6008.3|6002.3|6006.8|6000.8|4
1619186010000|2021-04-23 13:53:30|6008.4|6002.4|6009.3|6003.3|6010.4|6004.4|6008.4|6002.4|5
1619186020000|2021-04-23 13:53:40|6009.4|6003.4|6008.6|6002.6|6009.4|6003.4|6008.4|6002.4|3
1619186030000|2021-04-23 13:53:50|6007.9|6001.9|6008.6|6002.6|6008.6|6002.6|6007.9|6001.9|1
1619186040000|2021-04-23 13:54:00|6008.9|6002.9|6010.4|6004.4|6010.4|6004.4|6008.9|6002.9|3
1619186050000|2021-04-23 13:54:10|6010.3|6004.3|6008.8|6002.8|6010.3|6004.3|6008.8|6002.8|1
1619186060000|2021-04-23 13:54:20|6009.4|6003.4|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|2
1619186070000|2021-04-23 13:54:30|6009.1|6003.1|6009.3|6003.3|6009.8|6003.8|6008.8|6002.8|5
1619186080000|2021-04-23 13:54:40|6008.8|6002.8|6006.8|6000.8|6008.8|6002.8|6006.4|6000.4|9
1619186090000|2021-04-23 13:54:50|6006.4|6000.4|6004.6|5998.6|6006.6|6000.6|6004.6|5998.6|13
1619186100000|2021-04-23 13:55:00|6004.5|5998.5|6000|5994|6004.5|5998.5|5997.3|5991.3|16
1619186110000|2021-04-23 13:55:10|5999.5|5993.5|5999.1|5993.1|5999.5|5993.5|5998.3|5992.3|1
1619186120000|2021-04-23 13:55:20|5999|5993|6002.1|5996.1|6002.3|5996.3|5999|5993|5
1619186130000|2021-04-23 13:55:30|6002|5996|6002.1|5996.1|6002.1|5996.1|6002|5996|1
1619186140000|2021-04-23 13:55:40|6002.8|5996.8|6004.5|5998.5|6004.5|5998.5|6002.8|5996.8|8
1619186150000|2021-04-23 13:55:50|6005|5999|6005.8|5999.8|6005.8|5999.8|6005|5999|8
1619186160000|2021-04-23 13:56:00|6006.3|6000.3|6005.5|5999.5|6006.3|6000.3|6005.5|5999.5|15
1619186170000|2021-04-23 13:56:10|6005.8|5999.8|6005|5999|6006.3|6000.3|6004.5|5998.5|6
1619186180000|2021-04-23 13:56:20|6004|5998|6006.3|6000.3|6006.3|6000.3|6003.5|5997.5|10
1619186190000|2021-04-23 13:56:30|6006.2|6000.2|6006.3|6000.3|6006.3|6000.3|6006|6000|13
1619186200000|2021-04-23 13:56:40|6007|6001|6010.1|6004.1|6010.1|6004.1|6007|6001|10
1619186210000|2021-04-23 13:56:50|6010.6|6004.6|6014.2|6008.2|6016|6010|6010.1|6004.1|17
1619186220000|2021-04-23 13:57:00|6013.8|6007.8|6011.1|6005.1|6014.8|6008.8|6011.1|6005.1|4
1619186230000|2021-04-23 13:57:10|6011|6005|6010.8|6004.8|6011|6005|6009.8|6003.8|3
1619186240000|2021-04-23 13:57:20|6011|6005|6009.8|6003.8|6011|6005|6009.1|6003.1|8
1619186250000|2021-04-23 13:57:30|6009.7|6003.7|6008.2|6002.2|6011.2|6005.2|6007.8|6001.8|142
1619186260000|2021-04-23 13:57:40|6007.7|6001.7|6008.2|6002.2|6008.2|6002.2|6007.7|6001.7|2
1619186270000|2021-04-23 13:57:50|6008.8|6002.8|6008.5|6002.5|6008.8|6002.8|6008.5|6002.5|1
1619186280000|2021-04-23 13:58:00|6008.2|6002.2|6008.8|6002.8|6008.8|6002.8|6007.2|6001.2|7
1619186290000|2021-04-23 13:58:10|6009|6003|6008.7|6002.7|6009.8|6003.8|6008.7|6002.7|5
1619186300000|2021-04-23 13:58:20|6007.8|6001.8|6004.8|5998.8|6007.8|6001.8|6004.5|5998.5|25
1619186310000|2021-04-23 13:58:30|6005|5999|6003.1|5997.1|6005|5999|6001.1|5995.1|19
1619186320000|2021-04-23 13:58:40|6003.3|5997.3|6004.1|5998.1|6004.1|5998.1|6003.3|5997.3|8
1619186330000|2021-04-23 13:58:50|6003.8|5997.8|6002.4|5996.4|6004.1|5998.1|6002.4|5996.4|9
1619186340000|2021-04-23 13:59:00|6000.3|5994.3|5994.5|5988.5|6000.3|5994.3|5994.5|5988.5|17
1619186350000|2021-04-23 13:59:10|5994.3|5988.3|5992.1|5986.1|5994.3|5988.3|5990.6|5984.6|10
1619186360000|2021-04-23 13:59:20|5993.3|5987.3|5989.5|5983.5|5993.3|5987.3|5989.5|5983.5|27
1619186370000|2021-04-23 13:59:30|5989.6|5983.6|5987.6|5981.6|5989.8|5983.8|5987.6|5981.6|5
1619186380000|2021-04-23 13:59:40|5987.5|5981.5|5987.3|5981.3|5987.5|5981.5|5987.3|5981.3|7
1619186390000|2021-04-23 13:59:50|5986.5|5980.5|5983.5|5977.5|5986.5|5980.5|5983.2|5977.2|27
1619186400000|2021-04-23 14:00:00|5983.3|5977.3|5980.2|5974.2|5984|5978|5978|5972|8
1619186410000|2021-04-23 14:00:10|5980.5|5974.5|5980|5974|5981|5975|5978|5972|4
1619186420000|2021-04-23 14:00:20|5979.3|5973.3|5978|5972|5980.8|5974.8|5978|5972|3
1619186430000|2021-04-23 14:00:30|5978.8|5972.8|5978.8|5972.8|5979.3|5973.3|5977.8|5971.8|4
1619186440000|2021-04-23 14:00:40|5978.5|5972.5|5978.2|5972.2|5978.5|5972.5|5978.2|5972.2|17
1619186450000|2021-04-23 14:00:50|5978.8|5972.8|5982.6|5976.6|5985.5|5979.5|5978.8|5972.8|26
1619186460000|2021-04-23 14:01:00|5982.1|5976.1|5977.3|5971.3|5982.1|5976.1|5977.3|5971.3|22
1619186470000|2021-04-23 14:01:10|5977.7|5971.7|5978.5|5972.5|5978.5|5972.5|5977.3|5971.3|2
1619186480000|2021-04-23 14:01:20|5979.2|5973.2|5979.7|5973.7|5979.8|5973.8|5979.2|5973.2|9
1619186490000|2021-04-23 14:01:30|5979.3|5973.3|5981.7|5975.7|5982.2|5976.2|5979|5973|4
1619186500000|2021-04-23 14:01:40|5982|5976|5984|5978|5984.2|5978.2|5982|5976|6
1619186510000|2021-04-23 14:01:50|5983.8|5977.8|5984.7|5978.7|5984.7|5978.7|5983.8|5977.8|2
1619186520000|2021-04-23 14:02:00|5984.3|5978.3|5981.8|5975.8|5985.2|5979.2|5981.8|5975.8|5
1619186530000|2021-04-23 14:02:10|5982|5976|5983.7|5977.7|5984.2|5978.2|5981.8|5975.8|19
1619186540000|2021-04-23 14:02:20|5983.8|5977.8|5983|5977|5983.8|5977.8|5982.3|5976.3|4
1619186550000|2021-04-23 14:02:30|5982.8|5976.8|5982.1|5976.1|5982.8|5976.8|5982.1|5976.1|3
1619186560000|2021-04-23 14:02:40|5982|5976|5984|5978|5984|5978|5982|5976|3
1619186570000|2021-04-23 14:02:50|5984.1|5978.1|5986.7|5980.7|5986.7|5980.7|5984.1|5978.1|2
1619186580000|2021-04-23 14:03:00|5986.3|5980.3|5986.8|5980.8|5987.2|5981.2|5986.3|5980.3|2
1619186590000|2021-04-23 14:03:10|5985.6|5979.6|5983.5|5977.5|5985.6|5979.6|5983.5|5977.5|10
1619186600000|2021-04-23 14:03:20|5983.6|5977.6|5984.8|5978.8|5984.8|5978.8|5983.6|5977.6|2
1619186610000|2021-04-23 14:03:30|5984|5978|5984|5978|5984|5978|5982.3|5976.3|5
1619186620000|2021-04-23 14:03:40|5983.6|5977.6|5984.5|5978.5|5984.5|5978.5|5983.6|5977.6|2
1619186630000|2021-04-23 14:03:50|5984.8|5978.8|5985.5|5979.5|5985.5|5979.5|5984.8|5978.8|2
1619186640000|2021-04-23 14:04:00|5985.1|5979.1|5984.5|5978.5|5986|5980|5984.5|5978.5|19
1619186650000|2021-04-23 14:04:10|5984.6|5978.6|5985.8|5979.8|5985.8|5979.8|5984.5|5978.5|9
1619186660000|2021-04-23 14:04:20|5986.3|5980.3|5987.8|5981.8|5987.8|5981.8|5986.3|5980.3|4
1619186670000|2021-04-23 14:04:30|5987.5|5981.5|5988.3|5982.3|5988.3|5982.3|5986.8|5980.8|15
1619186680000|2021-04-23 14:04:40|5987.5|5981.5|5987.5|5981.5|5988.7|5982.7|5987.5|5981.5|9
1619186690000|2021-04-23 14:04:50|5986.5|5980.5|5986.5|5980.5|5986.5|5980.5|5985.6|5979.6|5
1619186700000|2021-04-23 14:05:00|5985.6|5979.6|5982.3|5976.3|5985.6|5979.6|5982.1|5976.1|8
1619186710000|2021-04-23 14:05:10|5981.1|5975.1|5981.5|5975.5|5981.5|5975.5|5979.5|5973.5|9
1619186720000|2021-04-23 14:05:20|5980.6|5974.6|5979.5|5973.5|5981.6|5975.6|5979.5|5973.5|4
1619186730000|2021-04-23 14:05:30|5978.5|5972.5|5978.6|5972.6|5982.6|5976.6|5978.1|5972.1|19
1619186740000|2021-04-23 14:05:40|5978.3|5972.3|5977.6|5971.6|5978.3|5972.3|5976.6|5970.6|10
1619186750000|2021-04-23 14:05:50|5977.5|5971.5|5979.1|5973.1|5980.3|5974.3|5977.5|5971.5|13
1619186760000|2021-04-23 14:06:00|5979.3|5973.3|5978.1|5972.1|5979.3|5973.3|5976.5|5970.5|4
1619186770000|2021-04-23 14:06:10|5978.5|5972.5|5979.6|5973.6|5979.6|5973.6|5978.1|5972.1|7
1619186780000|2021-04-23 14:06:20|5979.8|5973.8|5982.4|5976.4|5982.9|5976.9|5979.6|5973.6|23
1619186790000|2021-04-23 14:06:30|5983.3|5977.3|5982.6|5976.6|5983.3|5977.3|5981.6|5975.6|2
1619186800000|2021-04-23 14:06:40|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.1|5976.1|4
1619186810000|2021-04-23 14:06:50|5982.4|5976.4|5981.6|5975.6|5982.4|5976.4|5981.1|5975.1|8
1619186820000|2021-04-23 14:07:00|5980.8|5974.8|5982.6|5976.6|5982.6|5976.6|5980.4|5974.4|7
1619186830000|2021-04-23 14:07:10|5982.1|5976.1|5985.4|5979.4|5985.4|5979.4|5982.1|5976.1|10
1619186840000|2021-04-23 14:07:20|5985.3|5979.3|5984.3|5978.3|5985.3|5979.3|5983.3|5977.3|34
1619186850000|2021-04-23 14:07:30|5984.6|5978.6|5984.4|5978.4|5984.6|5978.6|5982.6|5976.6|18
1619186860000|2021-04-23 14:07:40|5984.8|5978.8|5983.4|5977.4|5985.6|5979.6|5983.3|5977.3|63
1619186870000|2021-04-23 14:07:50|5983.8|5977.8|5984.1|5978.1|5984.1|5978.1|5983.3|5977.3|3
1619186880000|2021-04-23 14:08:00|5984.8|5978.8|5984.6|5978.6|5984.8|5978.8|5984.1|5978.1|8
1619186890000|2021-04-23 14:08:10|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5
1619186900000|2021-04-23 14:08:20|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5983.9|5977.9|6
1619186910000|2021-04-23 14:08:30|5984.3|5978.3|5979.1|5973.1|5984.9|5978.9|5979.1|5973.1|16
1619186920000|2021-04-23 14:08:40|5978.8|5972.8|5977.3|5971.3|5979.4|5973.4|5977.3|5971.3|12
1619186930000|2021-04-23 14:08:50|5977.4|5971.4|5977.8|5971.8|5978.1|5972.1|5977.4|5971.4|6
1619186940000|2021-04-23 14:09:00|5976.3|5970.3|5977.3|5971.3|5978.4|5972.4|5975.8|5969.8|10
1619186950000|2021-04-23 14:09:10|5977.6|5971.6|5980.4|5974.4|5980.8|5974.8|5977.6|5971.6|3
1619186960000|2021-04-23 14:09:20|5980.8|5974.8|5982.1|5976.1|5982.3|5976.3|5980.8|5974.8|6
1619186970000|2021-04-23 14:09:30|5981.1|5975.1|5983.3|5977.3|5983.3|5977.3|5981.1|5975.1|14
1619186980000|2021-04-23 14:09:40|5983.6|5977.6|5983.8|5977.8|5983.8|5977.8|5982.4|5976.4|7
1619186990000|2021-04-23 14:09:50|5983.6|5977.6|5989.1|5983.1|5989.3|5983.3|5983.6|5977.6|13
1619187000000|2021-04-23 14:10:00|5989.5|5983.5|5993.3|5987.3|5993.3|5987.3|5988.8|5982.8|8
1619187010000|2021-04-23 14:10:10|5993.4|5987.4|5994.3|5988.3|5994.3|5988.3|5993.4|5987.4|4
1619187020000|2021-04-23 14:10:20|5993.4|5987.4|5995.5|5989.5|5995.5|5989.5|5993.4|5987.4|8
1619187030000|2021-04-23 14:10:30|5996.3|5990.3|5997.1|5991.1|5997.8|5991.8|5995.1|5989.1|1
1619187040000|2021-04-23 14:10:40|5998.6|5992.6|5998|5992|5999.1|5993.1|5997.1|5991.1|8
1619187050000|2021-04-23 14:10:50|5998.1|5992.1|5999.5|5993.5|6001|5995|5998.1|5992.1|3
1619187060000|2021-04-23 14:11:00|5999.6|5993.6|6001.1|5995.1|6001.1|5995.1|5999.6|5993.6|2
1619187070000|2021-04-23 14:11:10|6001.6|5995.6|6002.1|5996.1|6002.8|5996.8|6001.4|5995.4|13
1619187080000|2021-04-23 14:11:20|6001.4|5995.4|6002.1|5996.1|6002.4|5996.4|6001.4|5995.4|5
1619187090000|2021-04-23 14:11:30|6002.3|5996.3|5999.1|5993.1|6002.3|5996.3|5998.9|5992.9|19
1619187100000|2021-04-23 14:11:40|5999.3|5993.3|6000.3|5994.3|6000.3|5994.3|5998.9|5992.9|2
1619187110000|2021-04-23 14:11:50|5999.8|5993.8|5996.8|5990.8|5999.8|5993.8|5996.8|5990.8|4
1619187120000|2021-04-23 14:12:00|5996.4|5990.4|5997.6|5991.6|5998.6|5992.6|5996.4|5990.4|5
1619187130000|2021-04-23 14:12:10|5997.4|5991.4|5997.1|5991.1|5997.4|5991.4|5997.1|5991.1|0
1619187140000|2021-04-23 14:12:20|5997.6|5991.6|6000.9|5994.9|6003.3|5997.3|5997.6|5991.6|7
1619187150000|2021-04-23 14:12:30|6001.4|5995.4|5998.1|5992.1|6002.8|5996.8|5998.1|5992.1|38
1619187160000|2021-04-23 14:12:40|5999.1|5993.1|5997.3|5991.3|5999.3|5993.3|5997.3|5991.3|4
1619187170000|2021-04-23 14:12:50|5996.8|5990.8|5994.4|5988.4|5996.9|5990.9|5994.4|5988.4|3
1619187180000|2021-04-23 14:13:00|5994.8|5988.8|5996.6|5990.6|5997.8|5991.8|5994.3|5988.3|18
1619187190000|2021-04-23 14:13:10|5996.4|5990.4|5996.8|5990.8|5997.1|5991.1|5996.4|5990.4|1
1619187200000|2021-04-23 14:13:20|5996.9|5990.9|5997.1|5991.1|5997.3|5991.3|5994.6|5988.6|14
1619187210000|2021-04-23 14:13:30|5996.8|5990.8|5995.6|5989.6|5996.8|5990.8|5995.6|5989.6|4
1619187220000|2021-04-23 14:13:40|5995.1|5989.1|5993.6|5987.6|5995.1|5989.1|5993.4|5987.4|5
1619187230000|2021-04-23 14:13:50|5993.4|5987.4|5990.3|5984.3|5993.4|5987.4|5989.8|5983.8|23
1619187240000|2021-04-23 14:14:00|5989.6|5983.6|5991.4|5985.4|5991.4|5985.4|5989.3|5983.3|10
1619187250000|2021-04-23 14:14:10|5991.3|5985.3|5989.9|5983.9|5991.3|5985.3|5987.9|5981.9|12
1619187260000|2021-04-23 14:14:20|5989.1|5983.1|5988.3|5982.3|5989.6|5983.6|5988.1|5982.1|16
1619187270000|2021-04-23 14:14:30|5987.9|5981.9|5989.9|5983.9|5989.9|5983.9|5987.3|5981.3|6
1619187280000|2021-04-23 14:14:40|5990.1|5984.1|5991.6|5985.6|5991.6|5985.6|5990.1|5984.1|2
1619187290000|2021-04-23 14:14:50|5992.2|5986.2|5992.6|5986.6|5993.1|5987.1|5992.2|5986.2|3
1619187300000|2021-04-23 14:15:00|5992.7|5986.7|5994.6|5988.6|5994.6|5988.6|5992.6|5986.6|3
1619187310000|2021-04-23 14:15:10|5994.7|5988.7|5994.6|5988.6|5995.1|5989.1|5994.4|5988.4|1
1619187320000|2021-04-23 14:15:20|5994.7|5988.7|5996.4|5990.4|5996.4|5990.4|5994.6|5988.6|9
1619187330000|2021-04-23 14:15:30|5996.1|5990.1|5996.3|5990.3|5997.3|5991.3|5995.9|5989.9|2
1619187340000|2021-04-23 14:15:40|5995.9|5989.9|5998.3|5992.3|5998.3|5992.3|5995.9|5989.9|4
1619187350000|2021-04-23 14:15:50|5998.8|5992.8|5999.9|5993.9|5999.9|5993.9|5998.8|5992.8|3
1619187360000|2021-04-23 14:16:00|5999.4|5993.4|6001.3|5995.3|6001.3|5995.3|5998.3|5992.3|16
1619187370000|2021-04-23 14:16:10|6000.9|5994.9|6002.3|5996.3|6002.6|5996.6|6000.9|5994.9|3
1619187380000|2021-04-23 14:16:20|6001.6|5995.6|6000.6|5994.6|6001.6|5995.6|6000.6|5994.6|11
1619187390000|2021-04-23 14:16:30|6000.1|5994.1|5998.1|5992.1|6000.6|5994.6|5998.1|5992.1|6
1619187400000|2021-04-23 14:16:40|5998.6|5992.6|5999.1|5993.1|5999.1|5993.1|5998.1|5992.1|5
1619187410000|2021-04-23 14:16:50|5999.8|5993.8|6002.4|5996.4|6003.3|5997.3|5999.8|5993.8|13
1619187420000|2021-04-23 14:17:00|6000.9|5994.9|6001.4|5995.4|6001.4|5995.4|6000.9|5994.9|9
1619187430000|2021-04-23 14:17:10|6000.2|5994.2|5986.6|5980.6|6000.2|5994.2|5986.6|5980.6|8
1619187440000|2021-04-23 14:17:20|5986.4|5980.4|5987.4|5981.4|5988.4|5982.4|5986.4|5980.4|2
1619187450000|2021-04-23 14:17:30|5987.2|5981.2|5985.4|5979.4|5987.2|5981.2|5985.1|5979.1|7
1619187460000|2021-04-23 14:17:40|5985.1|5979.1|5983.4|5977.4|5985.4|5979.4|5982.9|5976.9|9
1619187470000|2021-04-23 14:17:50|5982.7|5976.7|5984.1|5978.1|5984.1|5978.1|5982.7|5976.7|2
1619187480000|2021-04-23 14:18:00|5983.7|5977.7|5981.2|5975.2|5983.7|5977.7|5981.2|5975.2|6
1619187490000|2021-04-23 14:18:10|5982.1|5976.1|5983.6|5977.6|5983.6|5977.6|5981.2|5975.2|4
1619187500000|2021-04-23 14:18:20|5983.2|5977.2|5983.6|5977.6|5983.6|5977.6|5982.7|5976.7|3
1619187510000|2021-04-23 14:18:30|5983.9|5977.9|5985.8|5979.8|5985.8|5979.8|5983.9|5977.9|5
1619187520000|2021-04-23 14:18:40|5984.9|5978.9|5981.9|5975.9|5984.9|5978.9|5980.9|5974.9|12
1619187530000|2021-04-23 14:18:50|5982.4|5976.4|5984.6|5978.6|5986.4|5980.4|5981.9|5975.9|19
1619187540000|2021-04-23 14:19:00|5983.6|5977.6|5984.4|5978.4|5984.6|5978.6|5983.6|5977.6|9
1619187550000|2021-04-23 14:19:10|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|5984.6|5978.6|6
1619187560000|2021-04-23 14:19:20|5983.9|5977.9|5982.1|5976.1|5983.9|5977.9|5982.1|5976.1|10
1619187570000|2021-04-23 14:19:30|5981.6|5975.6|5980.6|5974.6|5981.6|5975.6|5980.6|5974.6|13
1619187580000|2021-04-23 14:19:40|5980.8|5974.8|5983.6|5977.6|5983.6|5977.6|5980.8|5974.8|4
1619187590000|2021-04-23 14:19:50|5984.6|5978.6|5984.8|5978.8|5984.8|5978.8|5984.6|5978.6|3
1619187600000|2021-04-23 14:20:00|5983.8|5977.8|5980.8|5974.8|5983.8|5977.8|5980.8|5974.8|5
1619187610000|2021-04-23 14:20:10|5980.6|5974.6|5979.6|5973.6|5980.6|5974.6|5979.1|5973.1|14
1619187620000|2021-04-23 14:20:20|5979.8|5973.8|5979.6|5973.6|5980.1|5974.1|5979.1|5973.1|5
1619187630000|2021-04-23 14:20:30|5979.9|5973.9|5984.4|5978.4|5984.4|5978.4|5979.2|5973.2|114
1619187640000|2021-04-23 14:20:40|5982.7|5976.7|5990.7|5984.7|5992.3|5986.3|5982.7|5976.7|86
1619187650000|2021-04-23 14:20:50|5990.3|5984.3|5995.3|5989.3|5995.7|5989.7|5990.3|5984.3|5
1619187660000|2021-04-23 14:21:00|5995.7|5989.7|5995.9|5989.9|5998.7|5992.7|5995.7|5989.7|20
1619187670000|2021-04-23 14:21:10|5997.5|5991.5|5997.7|5991.7|5997.7|5991.7|5997.5|5991.5|6
1619187680000|2021-04-23 14:21:20|5997.9|5991.9|5998.5|5992.5|5998.7|5992.7|5997.2|5991.2|19
1619187690000|2021-04-23 14:21:30|5998.7|5992.7|5996.7|5990.7|5999.5|5993.5|5996.4|5990.4|9
1619187700000|2021-04-23 14:21:40|5996.2|5990.2|5996|5990|5997.7|5991.7|5995.8|5989.8|16
1619187710000|2021-04-23 14:21:50|5995.5|5989.5|5995.3|5989.3|5996.2|5990.2|5995.2|5989.2|13
1619187720000|2021-04-23 14:22:00|||||||||3
1619187730000|2021-04-23 14:22:10|5996|5990|6000.8|5994.8|6001.2|5995.2|5996|5990|2
1619187740000|2021-04-23 14:22:20|6000.5|5994.5|5997.3|5991.3|6000.5|5994.5|5996.8|5990.8|5
1619187750000|2021-04-23 14:22:30|5996.8|5990.8|5995.3|5989.3|5996.8|5990.8|5994.8|5988.8|4
1619187760000|2021-04-23 14:22:40|5994.8|5988.8|5999.2|5993.2|5999.2|5993.2|5994.8|5988.8|38
1619187770000|2021-04-23 14:22:50|5999|5993|5999.2|5993.2|5999.4|5993.4|5998|5992|16
1619187780000|2021-04-23 14:23:00|5999.9|5993.9|5999.4|5993.4|6000|5994|5999.4|5993.4|2
1619187790000|2021-04-23 14:23:10|5999.7|5993.7|6000|5994|6000|5994|5998.9|5992.9|1
1619187800000|2021-04-23 14:23:20|5999|5993|5998.9|5992.9|5999|5993|5998.9|5992.9|9
1619187810000|2021-04-23 14:23:30|5998.7|5992.7|5997.4|5991.4|5998.7|5992.7|5997.4|5991.4|25
1619187820000|2021-04-23 14:23:40|5997.2|5991.2|5999.7|5993.7|5999.7|5993.7|5997.2|5991.2|9
1619187830000|2021-04-23 14:23:50|6000|5994|5999.4|5993.4|6000|5994|5999.4|5993.4|0
1619187840000|2021-04-23 14:24:00|6000.4|5994.4|5998.4|5992.4|6000.4|5994.4|5998.4|5992.4|8
1619187850000|2021-04-23 14:24:10|5998.7|5992.7|5996.7|5990.7|5998.7|5992.7|5996.2|5990.2|17
1619187860000|2021-04-23 14:24:20|5996.2|5990.2|5996|5990|5996.2|5990.2|5995.5|5989.5|10
1619187870000|2021-04-23 14:24:30|5996.3|5990.3|5998|5992|5998|5992|5996.3|5990.3|0
1619187880000|2021-04-23 14:24:40|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|3
1619187890000|2021-04-23 14:24:50|5998.5|5992.5|5996.7|5990.7|5998.5|5992.5|5996.7|5990.7|2
1619187900000|2021-04-23 14:25:00|5996.2|5990.2|5996.7|5990.7|5996.7|5990.7|5996.2|5990.2|18
1619187910000|2021-04-23 14:25:10|5996.2|5990.2|5997|5991|5997|5991|5996.2|5990.2|37
1619187920000|2021-04-23 14:25:20|6002|5996|6001.5|5995.5|6002|5996|6001.5|5995.5|29
1619187930000|2021-04-23 14:25:30|6001|5995|6001|5995|6001.4|5995.4|6000.2|5994.2|3
1619187940000|2021-04-23 14:25:40|6000.3|5994.3|6000.3|5994.3|6000.7|5994.7|6000.3|5994.3|3
1619187950000|2021-04-23 14:25:50|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|3
1619187960000|2021-04-23 14:26:00|5999.7|5993.7|5997.3|5991.3|5999.7|5993.7|5997.3|5991.3|10
1619187980000|2021-04-23 14:26:20|5997|5991|5997.2|5991.2|5997.3|5991.3|5997|5991|2
1619187990000|2021-04-23 14:26:30|5996.8|5990.8|6000.3|5994.3|6000.3|5994.3|5996.8|5990.8|23
1619188000000|2021-04-23 14:26:40|6000|5994|6000.3|5994.3|6000.3|5994.3|6000|5994|2
1619188010000|2021-04-23 14:26:50|6000.5|5994.5|6002.8|5996.8|6003|5997|6000.5|5994.5|4
1619188020000|2021-04-23 14:27:00|6002.7|5996.7|6002.5|5996.5|6003|5997|6002.5|5996.5|6
1619188030000|2021-04-23 14:27:10|6001.8|5995.8|6002.7|5996.7|6002.7|5996.7|6001.7|5995.7|2
1619188040000|2021-04-23 14:27:20|6002.8|5996.8|6002.7|5996.7|6003.2|5997.2|6002.7|5996.7|2
1619188050000|2021-04-23 14:27:30|6002.3|5996.3|6001|5995|6002.3|5996.3|6001|5995|1
1619188060000|2021-04-23 14:27:40|6000.5|5994.5|5998.7|5992.7|6000.5|5994.5|5998.7|5992.7|16
1619188070000|2021-04-23 14:27:50|5997.8|5991.8|5997|5991|5998|5992|5997|5991|4
1619188080000|2021-04-23 14:28:00|5997.5|5991.5|5997.5|5991.5|5998.5|5992.5|5997.5|5991.5|2
1619188090000|2021-04-23 14:28:10|5996.7|5990.7|5996.2|5990.2|5996.7|5990.7|5996.2|5990.2|0
1619188100000|2021-04-23 14:28:20|5996.5|5990.5|5997|5991|5997.5|5991.5|5996.5|5990.5|15
1619188110000|2021-04-23 14:28:30|5997.5|5991.5|5997.7|5991.7|5997.7|5991.7|5997.5|5991.5|3
1619188120000|2021-04-23 14:28:40|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|8
1619188130000|2021-04-23 14:28:50|5998.3|5992.3|5999|5993|5999|5993|5998.3|5992.3|3
1619188140000|2021-04-23 14:29:00|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|3
1619188150000|2021-04-23 14:29:10|5997.6|5991.6|5999|5993|5999.5|5993.5|5997.6|5991.6|1
1619188160000|2021-04-23 14:29:20|5998|5992|5998.1|5992.1|5998.1|5992.1|5998|5992|2
1619188170000|2021-04-23 14:29:30|5998|5992|6000.5|5994.5|6000.5|5994.5|5998|5992|1
1619188180000|2021-04-23 14:29:40|6000.8|5994.8|6000.3|5994.3|6001.2|5995.2|5999.3|5993.3|22
1619188190000|2021-04-23 14:29:50|6000.7|5994.7|6004.7|5998.7|6005|5999|6000.7|5994.7|8
1619188200000|2021-04-23 14:30:00|6005|5999|6006.8|6000.8|6007.3|6001.3|6005|5999|15
1619188210000|2021-04-23 14:30:10|6007.3|6001.3|6006.8|6000.8|6007.3|6001.3|6006.3|6000.3|0
1619188220000|2021-04-23 14:30:20|6007|6001|6009.3|6003.3|6010.3|6004.3|6006.1|6000.1|22
1619188230000|2021-04-23 14:30:30|6009.2|6003.2|6009.7|6003.7|6009.7|6003.7|6008.8|6002.8|1
1619188240000|2021-04-23 14:30:40|6009.3|6003.3|6010|6004|6010.2|6004.2|6009.2|6003.2|4
1619188250000|2021-04-23 14:30:50|6011.5|6005.5|6012|6006|6012.8|6006.8|6011|6005|2
1619188260000|2021-04-23 14:31:00|6011.5|6005.5|6011.3|6005.3|6011.8|6005.8|6011.3|6005.3|3
1619188270000|2021-04-23 14:31:10|6009.5|6003.5|6008|6002|6009.5|6003.5|6007|6001|5
1619188280000|2021-04-23 14:31:20|6007.5|6001.5|6003.5|5997.5|6007.5|6001.5|6003.3|5997.3|7
1619188290000|2021-04-23 14:31:30|6003.6|5997.6|6000.6|5994.6|6004|5998|6000.6|5994.6|1
1619188300000|2021-04-23 14:31:40|5999|5993|6001|5995|6001|5995|5998.8|5992.8|12
1619188310000|2021-04-23 14:31:50|6000.8|5994.8|6001.8|5995.8|6002.5|5996.5|6000.5|5994.5|2
1619188320000|2021-04-23 14:32:00|6002|5996|6003.8|5997.8|6004|5998|6001.5|5995.5|3
1619188330000|2021-04-23 14:32:10|6003|5997|6000.5|5994.5|6003|5997|6000.5|5994.5|0
1619188340000|2021-04-23 14:32:20|5999.7|5993.7|6000.3|5994.3|6000.3|5994.3|5998.5|5992.5|4
1619188350000|2021-04-23 14:32:30|5998.8|5992.8|5998.5|5992.5|5999|5993|5998|5992|5
1619188360000|2021-04-23 14:32:40|5998.8|5992.8|6000.3|5994.3|6000.8|5994.8|5998.8|5992.8|10
1619188370000|2021-04-23 14:32:50|6001|5995|6001.2|5995.2|6001.2|5995.2|6001|5995|3
1619188380000|2021-04-23 14:33:00|6002.2|5996.2|6003.2|5997.2|6003.2|5997.2|6002.2|5996.2|4
1619188390000|2021-04-23 14:33:10|6002.3|5996.3|6006.2|6000.2|6007.2|6001.2|6002.3|5996.3|2
1619188400000|2021-04-23 14:33:20|6005.7|5999.7|6004.3|5998.3|6006.7|6000.7|6004.3|5998.3|2
1619188410000|2021-04-23 14:33:30|6004.2|5998.2|6002.2|5996.2|6004.2|5998.2|6002.2|5996.2|1
1619188420000|2021-04-23 14:33:40|6000.5|5994.5|6000|5994|6000.5|5994.5|5999.7|5993.7|7
1619188430000|2021-04-23 14:33:50|6000.2|5994.2|6001.2|5995.2|6001.2|5995.2|5999.7|5993.7|1
1619188440000|2021-04-23 14:34:00|6001.3|5995.3|6004.3|5998.3|6005.3|5999.3|6001.2|5995.2|12
1619188450000|2021-04-23 14:34:10|6004.2|5998.2|6003.3|5997.3|6004.2|5998.2|6003.2|5997.2|4
1619188460000|2021-04-23 14:34:20|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|2
1619188470000|2021-04-23 14:34:30|6004.7|5998.7|6003.3|5997.3|6005.7|5999.7|6003.3|5997.3|1
1619188480000|2021-04-23 14:34:40|6003|5997|6001.2|5995.2|6003|5997|6001|5995|3
1619188490000|2021-04-23 14:34:50|6000.8|5994.8|6001.1|5995.1|6001.1|5995.1|6000.6|5994.6|12
1619188500000|2021-04-23 14:35:00|6000.6|5994.6|6000.1|5994.1|6000.6|5994.6|6000.1|5994.1|33
1619188510000|2021-04-23 14:35:10|5999.8|5993.8|5998.8|5992.8|6000.5|5994.5|5998.8|5992.8|12
1619188520000|2021-04-23 14:35:20|5999|5993|5997.5|5991.5|5999.3|5993.3|5997.5|5991.5|11
1619188530000|2021-04-23 14:35:30|5997|5991|5999.1|5993.1|5999.8|5993.8|5996.6|5990.6|10
1619188540000|2021-04-23 14:35:40|5998.8|5992.8|5999.1|5993.1|5999.3|5993.3|5998.8|5992.8|2
1619188550000|2021-04-23 14:35:50|5999.5|5993.5|5997.8|5991.8|5999.6|5993.6|5997.8|5991.8|1
1619188560000|2021-04-23 14:36:00|5998.5|5992.5|6000.7|5994.7|6001.7|5995.7|5998.3|5992.3|21
1619188570000|2021-04-23 14:36:10|6000.3|5994.3|5997.5|5991.5|6000.3|5994.3|5997.5|5991.5|10
1619188580000|2021-04-23 14:36:20|5997.8|5991.8|5997.5|5991.5|5997.8|5991.8|5997.5|5991.5|4
1619188590000|2021-04-23 14:36:30|5998.2|5992.2|5998|5992|5998.5|5992.5|5998|5992|3
1619188600000|2021-04-23 14:36:40|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|7
1619188610000|2021-04-23 14:36:50|5997.1|5991.1|5997.3|5991.3|5998|5992|5997.1|5991.1|1
1619188620000|2021-04-23 14:37:00|5997.6|5991.6|5997.1|5991.1|5997.6|5991.6|5996.8|5990.8|3
1619188630000|2021-04-23 14:37:10|5996.8|5990.8|5996.8|5990.8|5997.1|5991.1|5996.8|5990.8|7
1619188640000|2021-04-23 14:37:20|5997.5|5991.5|5997.6|5991.6|5998|5992|5997.5|5991.5|2
1619188650000|2021-04-23 14:37:30|5998|5992|5997.3|5991.3|5998|5992|5997.1|5991.1|2
1619188660000|2021-04-23 14:37:40|||||||||2
1619188670000|2021-04-23 14:37:50|5997.1|5991.1|5997.3|5991.3|5997.3|5991.3|5996.8|5990.8|10
1619188680000|2021-04-23 14:38:00|5997.6|5991.6|5996.8|5990.8|5998.1|5992.1|5996.8|5990.8|3
1619188690000|2021-04-23 14:38:10|5997.1|5991.1|5997.3|5991.3|5998|5992|5997.1|5991.1|1
1619188700000|2021-04-23 14:38:20|5997.6|5991.6|5998.3|5992.3|5999.1|5993.1|5997.6|5991.6|9
1619188710000|2021-04-23 14:38:30|5998.7|5992.7|5997.8|5991.8|5999.3|5993.3|5997.8|5991.8|2
1619188720000|2021-04-23 14:38:40|5998.1|5992.1|5998.6|5992.6|5998.8|5992.8|5997.8|5991.8|7
1619188730000|2021-04-23 14:38:50|5998|5992|5998.8|5992.8|5999.1|5993.1|5998|5992|0
1619188740000|2021-04-23 14:39:00|5999.8|5993.8|5999.6|5993.6|5999.8|5993.8|5999.6|5993.6|4
1619188750000|2021-04-23 14:39:10|5999.3|5993.3|5998.6|5992.6|5999.3|5993.3|5998.6|5992.6|1
1619188760000|2021-04-23 14:39:20|5998.3|5992.3|5999.3|5993.3|5999.3|5993.3|5998.3|5992.3|2
1619188770000|2021-04-23 14:39:30|5999.8|5993.8|6000.3|5994.3|6000.3|5994.3|5999.8|5993.8|1
1619188780000|2021-04-23 14:39:40|5999.8|5993.8|6000|5994|6000.7|5994.7|5999.6|5993.6|8
1619188790000|2021-04-23 14:39:50|6000.3|5994.3|5998.8|5992.8|6000.3|5994.3|5998.8|5992.8|5
1619188800000|2021-04-23 14:40:00|5999.3|5993.3|5997.6|5991.6|5999.3|5993.3|5996.5|5990.5|27
1619188810000|2021-04-23 14:40:10|5998|5992|5998.1|5992.1|5998.1|5992.1|5997.3|5991.3|3
1619188820000|2021-04-23 14:40:20|5998.5|5992.5|5998.1|5992.1|5998.5|5992.5|5997.6|5991.6|2
1619188830000|2021-04-23 14:40:30|5997.8|5991.8|5999.6|5993.6|5999.6|5993.6|5997.5|5991.5|1
1619188840000|2021-04-23 14:40:40|6000|5994|5999.6|5993.6|6000.1|5994.1|5998.1|5992.1|8
1619188850000|2021-04-23 14:40:50|5999.5|5993.5|6005|5999|6005|5999|5999.3|5993.3|5
1619188860000|2021-04-23 14:41:00|6005.3|5999.3|6006.1|6000.1|6006.5|6000.5|6004.8|5998.8|14
1619188870000|2021-04-23 14:41:10|6006|6000|6006.1|6000.1|6006.1|6000.1|6004.3|5998.3|0
1619188880000|2021-04-23 14:41:20|6005.4|5999.4|6003.8|5997.8|6005.6|5999.6|6003.8|5997.8|9
1619188890000|2021-04-23 14:41:30|6002.8|5996.8|6002.6|5996.6|6004.3|5998.3|6002.6|5996.6|8
1619188900000|2021-04-23 14:41:40|6002.3|5996.3|5999.8|5993.8|6002.3|5996.3|5999.3|5993.3|6
1619188910000|2021-04-23 14:41:50|5999.3|5993.3|5999.3|5993.3|6000|5994|5999|5993|8
1619188920000|2021-04-23 14:42:00|5999|5993|5996.8|5990.8|5999|5993|5996.8|5990.8|9
1619188930000|2021-04-23 14:42:10|5996.1|5990.1|5998.3|5992.3|5998.3|5992.3|5996.1|5990.1|9
1619188940000|2021-04-23 14:42:20|||||||||2
1619188950000|2021-04-23 14:42:30|5997.8|5991.8|5997.3|5991.3|5998.3|5992.3|5997.1|5991.1|6
1619188960000|2021-04-23 14:42:40|5998.1|5992.1|5996.6|5990.6|5998.1|5992.1|5996.6|5990.6|6
1619188970000|2021-04-23 14:42:50|5996.1|5990.1|5995.4|5989.4|5996.3|5990.3|5995.4|5989.4|10
1619188980000|2021-04-23 14:43:00|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|33
1619188990000|2021-04-23 14:43:10|5994.1|5988.1|5993.9|5987.9|5994.1|5988.1|5993.4|5987.4|16
1619189000000|2021-04-23 14:43:20|5994.2|5988.2|5995.4|5989.4|5999.4|5993.4|5994.2|5988.2|10
1619189010000|2021-04-23 14:43:30|5995.6|5989.6|5995.9|5989.9|5996.3|5990.3|5995.6|5989.6|3
1619189020000|2021-04-23 14:43:40|5995.6|5989.6|5995.9|5989.9|5996.4|5990.4|5995.2|5989.2|12
1619189030000|2021-04-23 14:43:50|5996.4|5990.4|5996.6|5990.6|5998.4|5992.4|5996.1|5990.1|14
1619189040000|2021-04-23 14:44:00|5996.3|5990.3|5995.9|5989.9|5996.4|5990.4|5995.9|5989.9|15
1619189050000|2021-04-23 14:44:10|5996.1|5990.1|5997.3|5991.3|5997.3|5991.3|5995.4|5989.4|6
1619189060000|2021-04-23 14:44:20|5997.9|5991.9|5996.1|5990.1|5997.9|5991.9|5996.1|5990.1|5
1619189070000|2021-04-23 14:44:30|5996.4|5990.4|5996.1|5990.1|5996.4|5990.4|5996.1|5990.1|1
1619189080000|2021-04-23 14:44:40|5996.4|5990.4|5996.6|5990.6|5997.9|5991.9|5996.4|5990.4|5
1619189090000|2021-04-23 14:44:50|5996.4|5990.4|5996.1|5990.1|5996.4|5990.4|5996.1|5990.1|1
1619189100000|2021-04-23 14:45:00|5995.4|5989.4|5994.1|5988.1|5995.4|5989.4|5994.1|5988.1|19
1619189110000|2021-04-23 14:45:10|5994.4|5988.4|5994.1|5988.1|5994.4|5988.4|5994.1|5988.1|13
1619189120000|2021-04-23 14:45:20|||||||||32
1619189130000|2021-04-23 14:45:30|5992.7|5986.7|5992|5986|5992.7|5986.7|5992|5986|43
1619189140000|2021-04-23 14:45:40|5992.7|5986.7|5992.7|5986.7|5994.2|5988.2|5992.7|5986.7|17
1619189150000|2021-04-23 14:45:50|5991.4|5985.4|5993.4|5987.4|5993.4|5987.4|5991.4|5985.4|10
1619189160000|2021-04-23 14:46:00|5992.2|5986.2|5990.2|5984.2|5992.2|5986.2|5990.1|5984.1|7
1619189170000|2021-04-23 14:46:10|5991.1|5985.1|5990.7|5984.7|5991.6|5985.6|5990.2|5984.2|2
1619189180000|2021-04-23 14:46:20|5990.6|5984.6|5994.1|5988.1|5994.1|5988.1|5990.4|5984.4|4
1619189190000|2021-04-23 14:46:30|5994.4|5988.4|5996.9|5990.9|5996.9|5990.9|5994.4|5988.4|55
1619189200000|2021-04-23 14:46:40|5996.7|5990.7|5994.7|5988.7|5996.7|5990.7|5994.2|5988.2|6
1619189210000|2021-04-23 14:46:50|5994.6|5988.6|5994.3|5988.3|5994.6|5988.6|5993.2|5987.2|4
1619189220000|2021-04-23 14:47:00|5993.9|5987.9|5991.1|5985.1|5993.9|5987.9|5991.1|5985.1|5
1619189230000|2021-04-23 14:47:10|5990.4|5984.4|5988.9|5982.9|5990.4|5984.4|5988.9|5982.9|5
1619189240000|2021-04-23 14:47:20|5989.3|5983.3|5990.3|5984.3|5990.3|5984.3|5989.3|5983.3|1
1619189250000|2021-04-23 14:47:30|5989.3|5983.3|5989.9|5983.9|5989.9|5983.9|5989.1|5983.1|12
1619189260000|2021-04-23 14:47:40|5990.8|5984.8|5988.9|5982.9|5991.9|5985.9|5988.6|5982.6|4
1619189270000|2021-04-23 14:47:50|5989.9|5983.9|5991.1|5985.1|5991.6|5985.6|5989.6|5983.6|15
1619189280000|2021-04-23 14:48:00|5991.6|5985.6|5991.1|5985.1|5991.6|5985.6|5990.6|5984.6|1
1619189290000|2021-04-23 14:48:10|5991.4|5985.4|5991.1|5985.1|5991.8|5985.8|5990.6|5984.6|2
1619189300000|2021-04-23 14:48:20|5990.9|5984.9|5991.1|5985.1|5991.1|5985.1|5990.6|5984.6|4
1619189310000|2021-04-23 14:48:30|||||||||6
1619189320000|2021-04-23 14:48:40|5990.9|5984.9|5991.9|5985.9|5991.9|5985.9|5990.6|5984.6|1
1619189330000|2021-04-23 14:48:50|5991.6|5985.6|5989.3|5983.3|5991.9|5985.9|5989.1|5983.1|6
1619189340000|2021-04-23 14:49:00|5989.9|5983.9|5991.4|5985.4|5991.4|5985.4|5988.9|5982.9|23
1619189350000|2021-04-23 14:49:10|5991.8|5985.8|5988.9|5982.9|5992.1|5986.1|5988.6|5982.6|13
1619189360000|2021-04-23 14:49:20|5989.1|5983.1|5989.3|5983.3|5990.1|5984.1|5987.6|5981.6|32
1619189370000|2021-04-23 14:49:30|5989.1|5983.1|5986.1|5980.1|5989.1|5983.1|5985.6|5979.6|29
1619189380000|2021-04-23 14:49:40|5986.9|5980.9|5986.6|5980.6|5987.6|5981.6|5986.6|5980.6|0
1619189390000|2021-04-23 14:49:50|5984.6|5978.6|5982.6|5976.6|5984.6|5978.6|5982.6|5976.6|13
1619189410000|2021-04-23 14:50:10|5982.9|5976.9|5982.6|5976.6|5982.9|5976.9|5982.6|5976.6|9
1619189420000|2021-04-23 14:50:20|5981.6|5975.6|5981.2|5975.2|5981.6|5975.6|5979.6|5973.6|27
1619189430000|2021-04-23 14:50:30|5981.1|5975.1|5979.9|5973.9|5981.1|5975.1|5979.9|5973.9|10
1619189440000|2021-04-23 14:50:40|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5978.1|5972.1|6
1619189450000|2021-04-23 14:50:50|5978.9|5972.9|5978.6|5972.6|5979.1|5973.1|5978.1|5972.1|2
1619189460000|2021-04-23 14:51:00|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|5
1619189470000|2021-04-23 14:51:10|5977.7|5971.7|5977.6|5971.6|5978.6|5972.6|5977.6|5971.6|7
1619189480000|2021-04-23 14:51:20|5977.2|5971.2|5976.7|5970.7|5977.6|5971.6|5976.7|5970.7|4
1619189490000|2021-04-23 14:51:30|5977.1|5971.1|5976.9|5970.9|5978.7|5972.7|5976.7|5970.7|21
1619189500000|2021-04-23 14:51:40|5977.2|5971.2|5974.9|5968.9|5977.2|5971.2|5974.9|5968.9|15
1619189510000|2021-04-23 14:51:50|5974.2|5968.2|5974.4|5968.4|5975.1|5969.1|5973.6|5967.6|9
1619189520000|2021-04-23 14:52:00|5974.1|5968.1|5975.2|5969.2|5975.2|5969.2|5973.4|5967.4|7
1619189530000|2021-04-23 14:52:10|5973.9|5967.9|5974.4|5968.4|5974.4|5968.4|5973.9|5967.9|2
1619189540000|2021-04-23 14:52:20|5973.9|5967.9|5973.4|5967.4|5974.4|5968.4|5972.6|5966.6|12
1619189550000|2021-04-23 14:52:30|5974.2|5968.2|5971.7|5965.7|5974.2|5968.2|5971.7|5965.7|6
1619189560000|2021-04-23 14:52:40|5970.6|5964.6|5965.6|5959.6|5970.9|5964.9|5965.1|5959.1|25
1619189570000|2021-04-23 14:52:50|5965.9|5959.9|5966.4|5960.4|5967.2|5961.2|5965.6|5959.6|5
1619189580000|2021-04-23 14:53:00|5967.4|5961.4|5968.6|5962.6|5968.6|5962.6|5966.4|5960.4|5
1619189590000|2021-04-23 14:53:10|5968.9|5962.9|5968.2|5962.2|5968.9|5962.9|5968.2|5962.2|7
1619189600000|2021-04-23 14:53:20|5968.1|5962.1|5964.7|5958.7|5968.1|5962.1|5964.6|5958.6|23
1619189610000|2021-04-23 14:53:30|5965.2|5959.2|5960.1|5954.1|5965.4|5959.4|5960.1|5954.1|42
1619189620000|2021-04-23 14:53:40|5959.2|5953.2|5956.1|5950.1|5959.9|5953.9|5956.1|5950.1|17
1619189630000|2021-04-23 14:53:50|5955.6|5949.6|5948.1|5942.1|5955.6|5949.6|5947.6|5941.6|26
1619189640000|2021-04-23 14:54:00|5947.6|5941.6|5952.6|5946.6|5954.2|5948.2|5947.6|5941.6|19
1619189650000|2021-04-23 14:54:10|5952.7|5946.7|5955.4|5949.4|5955.4|5949.4|5952.7|5946.7|21
1619189660000|2021-04-23 14:54:20|5954.9|5948.9|5953.2|5947.2|5954.9|5948.9|5953.2|5947.2|7
1619189670000|2021-04-23 14:54:30|5953.1|5947.1|5951.1|5945.1|5953.1|5947.1|5950.1|5944.1|15
1619189680000|2021-04-23 14:54:40|5950.7|5944.7|5948.1|5942.1|5950.7|5944.7|5946.7|5940.7|16
1619189690000|2021-04-23 14:54:50|5951.1|5945.1|5951.2|5945.2|5951.2|5945.2|5951.1|5945.1|1
1619189700000|2021-04-23 14:55:00|5951.6|5945.6|5948.1|5942.1|5953.6|5947.6|5947.6|5941.6|13
1619189710000|2021-04-23 14:55:10|5947.6|5941.6|5946.6|5940.6|5947.6|5941.6|5946.1|5940.1|0
1619189720000|2021-04-23 14:55:20|5946.1|5940.1|5943.6|5937.6|5946.1|5940.1|5942.6|5936.6|11
1619189730000|2021-04-23 14:55:30|5943.7|5937.7|5938.1|5932.1|5944.1|5938.1|5937.6|5931.6|26
1619189740000|2021-04-23 14:55:40|5937.6|5931.6|5937.6|5931.6|5940.9|5934.9|5937.6|5931.6|25
1619189750000|2021-04-23 14:55:50|5937.2|5931.2|5942.1|5936.1|5942.1|5936.1|5936.4|5930.4|4
1619189760000|2021-04-23 14:56:00|5942.6|5936.6|5939.2|5933.2|5943.1|5937.1|5939.2|5933.2|15
1619189770000|2021-04-23 14:56:10|5939.1|5933.1|5937.9|5931.9|5939.1|5933.1|5935.7|5929.7|17
1619189780000|2021-04-23 14:56:20|5937.6|5931.6|5938.2|5932.2|5938.6|5932.6|5936.7|5930.7|14
1619189790000|2021-04-23 14:56:30|5937.1|5931.1|5939.1|5933.1|5939.1|5933.1|5937.1|5931.1|7
1619189800000|2021-04-23 14:56:40|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5937.9|5931.9|3
1619189810000|2021-04-23 14:56:50|5938.1|5932.1|5949.5|5943.5|5950.4|5944.4|5937.6|5931.6|7
1619189820000|2021-04-23 14:57:00|5948.5|5942.5|5943.2|5937.2|5949.4|5943.4|5941.9|5935.9|5
1619189830000|2021-04-23 14:57:10|5942.9|5936.9|5944.1|5938.1|5944.1|5938.1|5941.9|5935.9|6
1619189840000|2021-04-23 14:57:20|5943.9|5937.9|5942.1|5936.1|5943.9|5937.9|5942.1|5936.1|0
1619189850000|2021-04-23 14:57:30|5941.9|5935.9|5940.7|5934.7|5941.9|5935.9|5940.1|5934.1|13
1619189860000|2021-04-23 14:57:40|5940.9|5934.9|5941.7|5935.7|5942.9|5936.9|5940.9|5934.9|2
1619189870000|2021-04-23 14:57:50|5942.2|5936.2|5941.4|5935.4|5942.2|5936.2|5940.7|5934.7|6
1619189880000|2021-04-23 14:58:00|5941.7|5935.7|5934.5|5928.5|5941.7|5935.7|5933|5927|22
1619189890000|2021-04-23 14:58:10|5935|5929|5935.4|5929.4|5936.5|5930.5|5935|5929|11
1619189900000|2021-04-23 14:58:20|5934.5|5928.5|5935.4|5929.4|5935.4|5929.4|5933.4|5927.4|2
1619189910000|2021-04-23 14:58:30|5935.2|5929.2|5937.2|5931.2|5937.2|5931.2|5935.2|5929.2|1
1619189920000|2021-04-23 14:58:40|5936.9|5930.9|5937|5931|5937|5931|5935.2|5929.2|2
1619189930000|2021-04-23 14:58:50|5936.4|5930.4|5938.4|5932.4|5939.4|5933.4|5935.4|5929.4|4
1619189940000|2021-04-23 14:59:00|5937.9|5931.9|5940.9|5934.9|5940.9|5934.9|5937.9|5931.9|7
1619189950000|2021-04-23 14:59:10|5941|5935|5943.2|5937.2|5943.2|5937.2|5940.4|5934.4|17
1619189960000|2021-04-23 14:59:20|5943.1|5937.1|5951.9|5945.9|5952.9|5946.9|5942.1|5936.1|15
1619189970000|2021-04-23 14:59:30|5953.2|5947.2|5954.1|5948.1|5955.4|5949.4|5953.2|5947.2|27
1619189980000|2021-04-23 14:59:40|5953.9|5947.9|5953.4|5947.4|5954.9|5948.9|5952.2|5946.2|17
1619189990000|2021-04-23 14:59:50|5951.7|5945.7|5950|5944|5951.7|5945.7|5949.5|5943.5|14
1619190000000|2021-04-23 15:00:00|5952.4|5946.4|5951.9|5945.9|5952.4|5946.4|5950.5|5944.5|22
1619190010000|2021-04-23 15:00:10|||||||||56
1619190020000|2021-04-23 15:00:20|5952|5946|5950.4|5944.4|5952.4|5946.4|5949.9|5943.9|102
1619190030000|2021-04-23 15:00:30|5951.4|5945.4|5949.9|5943.9|5951.4|5945.4|5948.5|5942.5|40
1619190040000|2021-04-23 15:00:40|5950.4|5944.4|5951.4|5945.4|5951.4|5945.4|5949.9|5943.9|17
1619190050000|2021-04-23 15:00:50|5951.1|5945.1|5951.9|5945.9|5951.9|5945.9|5951.1|5945.1|7
1619190060000|2021-04-23 15:01:00|5952.4|5946.4|5951.5|5945.5|5952.4|5946.4|5951.4|5945.4|13
1619190070000|2021-04-23 15:01:10|5951.9|5945.9|5953.5|5947.5|5953.5|5947.5|5951.9|5945.9|4
1619190080000|2021-04-23 15:01:20|5953.4|5947.4|5956.9|5950.9|5956.9|5950.9|5953|5947|18
1619190090000|2021-04-23 15:01:30|5956.2|5950.2|5956.5|5950.5|5956.9|5950.9|5955.4|5949.4|4
1619190100000|2021-04-23 15:01:40|5955.7|5949.7|5955.9|5949.9|5956.9|5950.9|5954.2|5948.2|7
1619190110000|2021-04-23 15:01:50|5956|5950|5958|5952|5958|5952|5954.4|5948.4|14
1619190120000|2021-04-23 15:02:00|5957|5951|5954.5|5948.5|5957|5951|5952.5|5946.5|22
1619190130000|2021-04-23 15:02:10|5955|5949|5955|5949|5955.5|5949.5|5955|5949|0
1619190140000|2021-04-23 15:02:20|5955.4|5949.4|5954.5|5948.5|5956.2|5950.2|5954.5|5948.5|5
1619190150000|2021-04-23 15:02:30|5954.2|5948.2|5956.5|5950.5|5956.5|5950.5|5954.2|5948.2|4
1619190160000|2021-04-23 15:02:40|5956.4|5950.4|5956|5950|5956.4|5950.4|5954.2|5948.2|9
1619190170000|2021-04-23 15:02:50|5955.9|5949.9|5954.2|5948.2|5955.9|5949.9|5954.2|5948.2|0
1619190180000|2021-04-23 15:03:00|5954.5|5948.5|5960.2|5954.2|5960.2|5954.2|5954.2|5948.2|9
1619190190000|2021-04-23 15:03:10|5960.5|5954.5|5961|5955|5961.5|5955.5|5960.5|5954.5|3
1619190200000|2021-04-23 15:03:20|5961.2|5955.2|5961|5955|5962|5956|5960.5|5954.5|0
1619190210000|2021-04-23 15:03:30|5960.9|5954.9|5961|5955|5962.5|5956.5|5959.5|5953.5|10
1619190220000|2021-04-23 15:03:40|5960.9|5954.9|5961|5955|5961|5955|5959.7|5953.7|2
1619190230000|2021-04-23 15:03:50|5961.9|5955.9|5960.4|5954.4|5963|5957|5960|5954|27
1619190240000|2021-04-23 15:04:00|5961.2|5955.2|5960.8|5954.8|5961.2|5955.2|5960.5|5954.5|8
1619190250000|2021-04-23 15:04:10|5961|5955|5960.2|5954.2|5961.3|5955.3|5959.2|5953.2|5
1619190260000|2021-04-23 15:04:20|5960.3|5954.3|5961.3|5955.3|5961.3|5955.3|5960.3|5954.3|0
1619190270000|2021-04-23 15:04:30|5960.7|5954.7|5960.7|5954.7|5962.2|5956.2|5960.7|5954.7|8
1619190280000|2021-04-23 15:04:40|5960.2|5954.2|5961.5|5955.5|5961.5|5955.5|5960.2|5954.2|0
1619190290000|2021-04-23 15:04:50|5963.5|5957.5|5965.9|5959.9|5965.9|5959.9|5963.5|5957.5|11
1619190300000|2021-04-23 15:05:00|5965.5|5959.5|5966.4|5960.4|5966.7|5960.7|5965.4|5959.4|1
1619190310000|2021-04-23 15:05:10|5967.4|5961.4|5966.7|5960.7|5967.4|5961.4|5965.4|5959.4|25
1619190320000|2021-04-23 15:05:20|5967.7|5961.7|5969.7|5963.7|5970|5964|5967.7|5961.7|13
1619190330000|2021-04-23 15:05:30|5970.5|5964.5|5970.7|5964.7|5971.7|5965.7|5969.7|5963.7|9
1619190340000|2021-04-23 15:05:40|5970.2|5964.2|5970.3|5964.3|5971.5|5965.5|5970|5964|10
1619190350000|2021-04-23 15:05:50|5970|5964|5967.5|5961.5|5970|5964|5967.5|5961.5|3
1619190360000|2021-04-23 15:06:00|5968.5|5962.5|5970.8|5964.8|5970.8|5964.8|5968.5|5962.5|2
1619190370000|2021-04-23 15:06:10|5970.5|5964.5|5969.7|5963.7|5970.7|5964.7|5969.3|5963.3|1
1619190380000|2021-04-23 15:06:20|5969.3|5963.3|5970.3|5964.3|5970.3|5964.3|5968.3|5962.3|1
1619190390000|2021-04-23 15:06:30|5970.5|5964.5|5973.7|5967.7|5973.7|5967.7|5970.5|5964.5|7
1619190400000|2021-04-23 15:06:40|5974.8|5968.8|5974.7|5968.7|5974.8|5968.8|5974.3|5968.3|3
1619190410000|2021-04-23 15:06:50|5976|5970|5977.2|5971.2|5977.2|5971.2|5976|5970|5
1619190420000|2021-04-23 15:07:00|5978.3|5972.3|5979.2|5973.2|5979.7|5973.7|5978.2|5972.2|5
1619190430000|2021-04-23 15:07:10|5976.7|5970.7|5977.5|5971.5|5979.2|5973.2|5976.5|5970.5|16
1619190440000|2021-04-23 15:07:20|5977.7|5971.7|5983.2|5977.2|5983.2|5977.2|5976.7|5970.7|13
1619190450000|2021-04-23 15:07:30|5983.5|5977.5|5981.1|5975.1|5983.5|5977.5|5981.1|5975.1|3
1619190460000|2021-04-23 15:07:40|5980.5|5974.5|5979|5973|5980.5|5974.5|5978.5|5972.5|2
1619190470000|2021-04-23 15:07:50|5979.8|5973.8|5979.7|5973.7|5979.8|5973.8|5979.7|5973.7|4
1619190480000|2021-04-23 15:08:00|5979.8|5973.8|5985.5|5979.5|5985.5|5979.5|5979.8|5973.8|7
1619190490000|2021-04-23 15:08:10|5985.3|5979.3|5982.5|5976.5|5987|5981|5982.5|5976.5|10
1619190500000|2021-04-23 15:08:20|5982.3|5976.3|5984.5|5978.5|5984.8|5978.8|5982.3|5976.3|15
1619190510000|2021-04-23 15:08:30|5984.6|5978.6|5987.3|5981.3|5987.3|5981.3|5984.3|5978.3|7
1619190520000|2021-04-23 15:08:40|5986.8|5980.8|5989.1|5983.1|5990.3|5984.3|5986.8|5980.8|16
1619190530000|2021-04-23 15:08:50|5989|5983|5991|5985|5991.8|5985.8|5988.6|5982.6|16
1619190540000|2021-04-23 15:09:00|5990.1|5984.1|5989.5|5983.5|5990.1|5984.1|5989.3|5983.3|6
1619190550000|2021-04-23 15:09:10|5989.7|5983.7|5993.5|5987.5|5993.5|5987.5|5989.7|5983.7|6
1619190560000|2021-04-23 15:09:20|5993.7|5987.7|5994.7|5988.7|5995.8|5989.8|5993.3|5987.3|10
1619190570000|2021-04-23 15:09:30|5994.8|5988.8|5993.5|5987.5|5995|5989|5993.2|5987.2|11
1619190580000|2021-04-23 15:09:40|5993.7|5987.7|5995.8|5989.8|5996.2|5990.2|5993.7|5987.7|17
1619190590000|2021-04-23 15:09:50|5995.3|5989.3|5996.8|5990.8|5996.8|5990.8|5995.3|5989.3|3
1619190600000|2021-04-23 15:10:00|5996.5|5990.5|6000.7|5994.7|6001.2|5995.2|5996.5|5990.5|10
1619190610000|2021-04-23 15:10:10|6001|5995|6002.3|5996.3|6002.3|5996.3|6001|5995|3
1619190620000|2021-04-23 15:10:20|6001.8|5995.8|6007.2|6001.2|6007.2|6001.2|6001.8|5995.8|19
1619190630000|2021-04-23 15:10:30|6006.2|6000.2|6007.8|6001.8|6007.8|6001.8|6006.2|6000.2|18
1619190640000|2021-04-23 15:10:40|6008.2|6002.2|6011.2|6005.2|6011.2|6005.2|6007.8|6001.8|3
1619190650000|2021-04-23 15:10:50|6012|6006|6017.2|6011.2|6017.2|6011.2|6012|6006|27
1619190660000|2021-04-23 15:11:00|6017|6011|6024.7|6018.7|6024.7|6018.7|6017|6011|16
1619190670000|2021-04-23 15:11:10|6023.3|6017.3|6022.8|6016.8|6027.8|6021.8|6021.5|6015.5|66
1619190680000|2021-04-23 15:11:20|6022.5|6016.5|6018.2|6012.2|6023.6|6017.6|6018.2|6012.2|16
1619190690000|2021-04-23 15:11:30|6018.3|6012.3|6017.3|6011.3|6018.3|6012.3|6015|6009|5
1619190700000|2021-04-23 15:11:40|6016.6|6010.6|6013.6|6007.6|6017|6011|6013.3|6007.3|1
1619190710000|2021-04-23 15:11:50|6013.8|6007.8|6012.5|6006.5|6013.8|6007.8|6012.1|6006.1|2
1619190720000|2021-04-23 15:12:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012|6006|5
1619190730000|2021-04-23 15:12:10|6012.1|6006.1|6007.6|6001.6|6012.6|6006.6|6007.6|6001.6|3
1619190740000|2021-04-23 15:12:20|6007.5|6001.5|6001.1|5995.1|6008.6|6002.6|6001.1|5995.1|14
1619190750000|2021-04-23 15:12:30|6001|5995|6005.3|5999.3|6005.3|5999.3|6000.8|5994.8|11
1619190760000|2021-04-23 15:12:40|6003.9|5997.9|6000.5|5994.5|6003.9|5997.9|5997.6|5991.6|3
1619190770000|2021-04-23 15:12:50|6001|5995|5993.2|5987.2|6001|5995|5992.2|5986.2|70
1619190780000|2021-04-23 15:13:00|5992.8|5986.8|5998.3|5992.3|5998.8|5992.8|5992.7|5986.7|3
1619190790000|2021-04-23 15:13:10|5997.5|5991.5|6000.6|5994.6|6001.1|5995.1|5996.8|5990.8|5
1619190800000|2021-04-23 15:13:20|6000.5|5994.5|6005.3|5999.3|6006.3|6000.3|6000.5|5994.5|9
1619190810000|2021-04-23 15:13:30|6006|6000|6012.5|6006.5|6012.5|6006.5|6006|6000|6
1619190820000|2021-04-23 15:13:40|6012.8|6006.8|6008.3|6002.3|6014.2|6008.2|6008.3|6002.3|3
1619190830000|2021-04-23 15:13:50|6008|6002|6007.7|6001.7|6008|6002|6006.7|6000.7|9
1619190840000|2021-04-23 15:14:00|6009.2|6003.2|6006.3|6000.3|6009.2|6003.2|6006.3|6000.3|6
1619190850000|2021-04-23 15:14:10|6006.7|6000.7|6003.5|5997.5|6006.7|6000.7|6003.2|5997.2|8
1619190860000|2021-04-23 15:14:20|6003|5997|6002.6|5996.6|6004.8|5998.8|6002.1|5996.1|4
1619190870000|2021-04-23 15:14:30|6001.3|5995.3|6004.2|5998.2|6004.2|5998.2|6001.3|5995.3|4
1619190880000|2021-04-23 15:14:40|6004.3|5998.3|6005.3|5999.3|6006.2|6000.2|6004.3|5998.3|2
1619190890000|2021-04-23 15:14:50|6005|5999|6004.1|5998.1|6006.3|6000.3|6004.1|5998.1|1
1619190900000|2021-04-23 15:15:00|6004.3|5998.3|6002.1|5996.1|6006.3|6000.3|6002|5996|4
1619190910000|2021-04-23 15:15:10|6002.8|5996.8|6003.1|5997.1|6003.1|5997.1|6002.8|5996.8|0
1619190920000|2021-04-23 15:15:20|6002.8|5996.8|6002.1|5996.1|6003.1|5997.1|6002|5996|3
1619190930000|2021-04-23 15:15:30|6002|5996|6002.1|5996.1|6002.1|5996.1|6002|5996|5
1619190940000|2021-04-23 15:15:40|6002|5996|6002.1|5996.1|6002.1|5996.1|6001.6|5995.6|13
1619190950000|2021-04-23 15:15:50|6001.8|5995.8|6003.8|5997.8|6003.8|5997.8|6001.3|5995.3|11
1619190960000|2021-04-23 15:16:00|6004.5|5998.5|6003.1|5997.1|6005.1|5999.1|6003.1|5997.1|5
1619190970000|2021-04-23 15:16:10|6001.8|5995.8|6001.6|5995.6|6002.1|5996.1|6001|5995|32
1619190980000|2021-04-23 15:16:20|||||||||4
1619190990000|2021-04-23 15:16:30|6002.1|5996.1|6002.3|5996.3|6002.3|5996.3|6002.1|5996.1|14
1619191000000|2021-04-23 15:16:40|6002.8|5996.8|6004.3|5998.3|6005.1|5999.1|6002.3|5996.3|6
1619191010000|2021-04-23 15:16:50|6004.2|5998.2|6004.3|5998.3|6004.3|5998.3|6003.3|5997.3|13
1619191020000|2021-04-23 15:17:00|6003.8|5997.8|6005|5999|6005|5999|6003.8|5997.8|6
1619191030000|2021-04-23 15:17:10|6005.1|5999.1|6005.5|5999.5|6005.5|5999.5|6005|5999|2
1619191040000|2021-04-23 15:17:20|6005.3|5999.3|6002|5996|6005.3|5999.3|6001.5|5995.5|11
1619191050000|2021-04-23 15:17:30|6001.5|5995.5|6002|5996|6002|5996|6001.5|5995.5|7
1619191060000|2021-04-23 15:17:40|6001.5|5995.5|5996.5|5990.5|6001.5|5995.5|5995.5|5989.5|3
1619191070000|2021-04-23 15:17:50|5997|5991|5991.8|5985.8|5997|5991|5991.5|5985.5|8
1619191080000|2021-04-23 15:18:00|5992|5986|5995|5989|5995|5989|5992|5986|0
1619191090000|2021-04-23 15:18:10|5994|5988|5993.5|5987.5|5994.5|5988.5|5993.5|5987.5|1
1619191100000|2021-04-23 15:18:20|5992.5|5986.5|5993|5987|5993|5987|5991|5985|342
1619191110000|2021-04-23 15:18:30|5993.5|5987.5|5992|5986|5993.5|5987.5|5992|5986|1
1619191120000|2021-04-23 15:18:40|5992.1|5986.1|5993|5987|5993.8|5987.8|5992.1|5986.1|1
1619191130000|2021-04-23 15:18:50|5992.8|5986.8|5993.5|5987.5|5993.5|5987.5|5992.1|5986.1|1
1619191140000|2021-04-23 15:19:00|5993.8|5987.8|5995|5989|5995|5989|5993.8|5987.8|1
1619191150000|2021-04-23 15:19:10|5995.3|5989.3|5993|5987|5995.3|5989.3|5992.6|5986.6|7
1619191160000|2021-04-23 15:19:20|||||||||1
1619191170000|2021-04-23 15:19:30|5993.1|5987.1|5993|5987|5993.5|5987.5|5993|5987|5
1619191180000|2021-04-23 15:19:40|5991.6|5985.6|5990.5|5984.5|5992|5986|5990.5|5984.5|56
1619191190000|2021-04-23 15:19:50|5990.8|5984.8|5992.8|5986.8|5992.8|5986.8|5990.8|5984.8|0
1619191200000|2021-04-23 15:20:00|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|5991.5|5985.5|1
1619191210000|2021-04-23 15:20:10|5993.1|5987.1|5993.5|5987.5|5993.5|5987.5|5993.1|5987.1|1
1619191220000|2021-04-23 15:20:20|5993.1|5987.1|5993.1|5987.1|5993.5|5987.5|5993|5987|0
1619191230000|2021-04-23 15:20:30|5993.5|5987.5|5994.5|5988.5|5994.5|5988.5|5993.5|5987.5|0
1619191240000|2021-04-23 15:20:40|5993.1|5987.1|5991.1|5985.1|5993.1|5987.1|5991.1|5985.1|2
1619191250000|2021-04-23 15:20:50|5991|5985|5986.8|5980.8|5991|5985|5986.8|5980.8|4
1619191260000|2021-04-23 15:21:00|5987.3|5981.3|5989.5|5983.5|5989.5|5983.5|5986.8|5980.8|3
1619191270000|2021-04-23 15:21:10|5989.6|5983.6|5993.5|5987.5|5993.5|5987.5|5989.6|5983.6|9
1619191280000|2021-04-23 15:21:20|5993.1|5987.1|5990.1|5984.1|5993.1|5987.1|5990.1|5984.1|2
1619191290000|2021-04-23 15:21:30|5990|5984|5989.1|5983.1|5990|5984|5989.1|5983.1|1
1619191300000|2021-04-23 15:21:40|5988.5|5982.5|5989.5|5983.5|5989.5|5983.5|5988.5|5982.5|0
1619191310000|2021-04-23 15:21:50|5990.3|5984.3|5989|5983|5990.3|5984.3|5988.5|5982.5|1
1619191320000|2021-04-23 15:22:00|5989.1|5983.1|5990|5984|5990|5984|5989.1|5983.1|1
1619191330000|2021-04-23 15:22:10|5989.5|5983.5|5990.5|5984.5|5990.5|5984.5|5989|5983|2
1619191340000|2021-04-23 15:22:20|5990|5984|5990|5984|5990|5984|5990|5984|1
1619191350000|2021-04-23 15:22:30|5989|5983|5989|5983|5989|5983|5989|5983|1
1619191360000|2021-04-23 15:22:40|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|6
1619191370000|2021-04-23 15:22:50|5988.5|5982.5|5989.6|5983.6|5990.6|5984.6|5988.5|5982.5|11
1619191380000|2021-04-23 15:23:00|5989.3|5983.3|5990.1|5984.1|5990.1|5984.1|5988.1|5982.1|7
1619191390000|2021-04-23 15:23:10|5990|5984|5989|5983|5990|5984|5989|5983|2
1619191400000|2021-04-23 15:23:20|5988.8|5982.8|5990|5984|5990.6|5984.6|5988.8|5982.8|6
1619191410000|2021-04-23 15:23:30|5990.5|5984.5|5989.6|5983.6|5990.5|5984.5|5989.6|5983.6|1
1619191420000|2021-04-23 15:23:40|5990.1|5984.1|5989|5983|5990.1|5984.1|5988|5982|1
1619191430000|2021-04-23 15:23:50|5989.1|5983.1|5990|5984|5990|5984|5988.6|5982.6|1
1619191440000|2021-04-23 15:24:00|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5989.8|5983.8|4
1619191450000|2021-04-23 15:24:10|5990.5|5984.5|5990.9|5984.9|5990.9|5984.9|5989.8|5983.8|4
1619191460000|2021-04-23 15:24:20|5990.3|5984.3|5990.1|5984.1|5990.3|5984.3|5989.8|5983.8|2
1619191470000|2021-04-23 15:24:30|5990.6|5984.6|5991.4|5985.4|5991.8|5985.8|5989.8|5983.8|3
1619191480000|2021-04-23 15:24:40|5991.3|5985.3|5991.8|5985.8|5991.8|5985.8|5991.3|5985.3|11
1619191490000|2021-04-23 15:24:50|5991.4|5985.4|5989.6|5983.6|5991.4|5985.4|5989.6|5983.6|27
1619191500000|2021-04-23 15:25:00|5989.4|5983.4|5988.8|5982.8|5989.4|5983.4|5988.8|5982.8|1
1619191510000|2021-04-23 15:25:10|5986.3|5980.3|5988.1|5982.1|5988.1|5982.1|5986.3|5980.3|5
1619191520000|2021-04-23 15:25:20|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|5987.3|5981.3|0
1619191530000|2021-04-23 15:25:30|5988.1|5982.1|5988.1|5982.1|5988.3|5982.3|5987.3|5981.3|8
1619191540000|2021-04-23 15:25:40|5988.3|5982.3|5988.3|5982.3|5989.6|5983.6|5988.3|5982.3|4
1619191550000|2021-04-23 15:25:50|5988.4|5982.4|5991.3|5985.3|5992.6|5986.6|5988.4|5982.4|12
1619191560000|2021-04-23 15:26:00|5989.9|5983.9|5987.8|5981.8|5989.9|5983.9|5987.4|5981.4|25
1619191570000|2021-04-23 15:26:10|5987.4|5981.4|5984.9|5978.9|5988.3|5982.3|5984.1|5978.1|3
1619191580000|2021-04-23 15:26:20|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|1
1619191590000|2021-04-23 15:26:30|5984.4|5978.4|5984.1|5978.1|5984.4|5978.4|5983.4|5977.4|5
1619191600000|2021-04-23 15:26:40|5984.4|5978.4|5982.1|5976.1|5984.4|5978.4|5982.1|5976.1|17
1619191610000|2021-04-23 15:26:50|5981.6|5975.6|5979.6|5973.6|5981.6|5975.6|5978.4|5972.4|6
1619191620000|2021-04-23 15:27:00|5979.9|5973.9|5980.9|5974.9|5980.9|5974.9|5979.4|5973.4|2
1619191630000|2021-04-23 15:27:10|5985.6|5979.6|5987.3|5981.3|5987.3|5981.3|5985.1|5979.1|7
1619191640000|2021-04-23 15:27:20|5987.6|5981.6|5987.1|5981.1|5987.6|5981.6|5986.9|5980.9|25
1619191650000|2021-04-23 15:27:30|5986.9|5980.9|5985.1|5979.1|5986.9|5980.9|5984.9|5978.9|10
1619191660000|2021-04-23 15:27:40|5983.1|5977.1|5984.1|5978.1|5984.1|5978.1|5983.1|5977.1|8
1619191670000|2021-04-23 15:27:50|5984.4|5978.4|5983.3|5977.3|5984.4|5978.4|5982.6|5976.6|18
1619191680000|2021-04-23 15:28:00|5983.6|5977.6|5985.3|5979.3|5985.3|5979.3|5981.9|5975.9|13
1619191690000|2021-04-23 15:28:10|5986.1|5980.1|5982.4|5976.4|5987.3|5981.3|5982.3|5976.3|6
1619191700000|2021-04-23 15:28:20|5982.3|5976.3|5982.4|5976.4|5983.3|5977.3|5982.3|5976.3|0
1619191710000|2021-04-23 15:28:30|5981.9|5975.9|5987.3|5981.3|5987.8|5981.8|5981.9|5975.9|2
1619191720000|2021-04-23 15:28:40|5987.6|5981.6|5989.1|5983.1|5989.1|5983.1|5987.1|5981.1|0
1619191730000|2021-04-23 15:28:50|5988.3|5982.3|5992.4|5986.4|5992.4|5986.4|5987.8|5981.8|19
1619191740000|2021-04-23 15:29:00|5993.1|5987.1|5995.3|5989.3|5995.9|5989.9|5993.1|5987.1|3
1619191750000|2021-04-23 15:29:10|5995.1|5989.1|5993.6|5987.6|5997.4|5991.4|5993.1|5987.1|8
1619191760000|2021-04-23 15:29:20|5993.1|5987.1|5991.1|5985.1|5993.1|5987.1|5990.6|5984.6|10
1619191770000|2021-04-23 15:29:30|5990.8|5984.8|5986.3|5980.3|5990.8|5984.8|5985.8|5979.8|6
1619191780000|2021-04-23 15:29:40|5986.8|5980.8|5987.6|5981.6|5987.6|5981.6|5986.8|5980.8|12
1619191790000|2021-04-23 15:29:50|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|3
1619191800000|2021-04-23 15:30:00|5987.3|5981.3|5986.1|5980.1|5989.4|5983.4|5986.1|5980.1|8
1619191810000|2021-04-23 15:30:10|5985.9|5979.9|5981.7|5975.7|5985.9|5979.9|5981.7|5975.7|15
1619191820000|2021-04-23 15:30:20|5981.2|5975.2|5981.6|5975.6|5981.6|5975.6|5980.9|5974.9|0
1619191830000|2021-04-23 15:30:30|5981.1|5975.1|5977.4|5971.4|5981.2|5975.2|5976.2|5970.2|3
1619191840000|2021-04-23 15:30:40|5976.7|5970.7|5976.7|5970.7|5977.2|5971.2|5975.1|5969.1|4
1619191850000|2021-04-23 15:30:50|5976.2|5970.2|5973.7|5967.7|5976.2|5970.2|5973.7|5967.7|2
1619191860000|2021-04-23 15:31:00|5977.2|5971.2|5979.2|5973.2|5979.9|5973.9|5977.2|5971.2|7
1619191870000|2021-04-23 15:31:10|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1619191880000|2021-04-23 15:31:20|5980.2|5974.2|5982.2|5976.2|5982.2|5976.2|5980.2|5974.2|1
1619191890000|2021-04-23 15:31:30|5982.9|5976.9|5982.1|5976.1|5983.4|5977.4|5981.7|5975.7|3
1619191900000|2021-04-23 15:31:40|5983.2|5977.2|5982.4|5976.4|5984.4|5978.4|5982.4|5976.4|12
1619191910000|2021-04-23 15:31:50|5981.9|5975.9|5979.6|5973.6|5981.9|5975.9|5979.6|5973.6|4
1619191920000|2021-04-23 15:32:00|5981.6|5975.6|5981.7|5975.7|5982.4|5976.4|5981.6|5975.6|13
1619191930000|2021-04-23 15:32:10|5982.4|5976.4|5981.4|5975.4|5983.4|5977.4|5981.4|5975.4|6
1619191940000|2021-04-23 15:32:20|5979.1|5973.1|5980.9|5974.9|5981.5|5975.5|5978.7|5972.7|28
1619191950000|2021-04-23 15:32:30|5981.4|5975.4|5986.2|5980.2|5986.2|5980.2|5979.9|5973.9|57
1619191960000|2021-04-23 15:32:40|5985.7|5979.7|5983.9|5977.9|5986.4|5980.4|5983.9|5977.9|20
1619191970000|2021-04-23 15:32:50|5982.5|5976.5|5982|5976|5983.2|5977.2|5981|5975|6
1619191980000|2021-04-23 15:33:00|5982.9|5976.9|5984.5|5978.5|5984.5|5978.5|5982.9|5976.9|9
1619191990000|2021-04-23 15:33:10|5984.7|5978.7|5984.4|5978.4|5984.7|5978.7|5982.2|5976.2|22
1619192000000|2021-04-23 15:33:20|5984.2|5978.2|5983.7|5977.7|5985.5|5979.5|5983.7|5977.7|4
1619192010000|2021-04-23 15:33:30|5983.4|5977.4|5983.7|5977.7|5983.7|5977.7|5983.4|5977.4|2
1619192020000|2021-04-23 15:33:40|5982.6|5976.6|5982.4|5976.4|5982.6|5976.6|5982.2|5976.2|1
1619192030000|2021-04-23 15:33:50|5981.9|5975.9|5978.9|5972.9|5981.9|5975.9|5978.9|5972.9|2
1619192040000|2021-04-23 15:34:00|5981.7|5975.7|5983.9|5977.9|5985.1|5979.1|5981.7|5975.7|0
1619192050000|2021-04-23 15:34:10|5983.4|5977.4|5984.7|5978.7|5984.7|5978.7|5982.7|5976.7|1
1619192060000|2021-04-23 15:34:20|5984.6|5978.6|5984.9|5978.9|5986.4|5980.4|5984.6|5978.6|4
1619192070000|2021-04-23 15:34:30|5985.2|5979.2|5983.6|5977.6|5985.2|5979.2|5983.4|5977.4|5
1619192080000|2021-04-23 15:34:40|5984.7|5978.7|5985.4|5979.4|5986.4|5980.4|5984.7|5978.7|8
1619192090000|2021-04-23 15:34:50|5984.6|5978.6|5982.7|5976.7|5984.6|5978.6|5982.7|5976.7|15
1619192100000|2021-04-23 15:35:00|5983.9|5977.9|5984.7|5978.7|5985.9|5979.9|5983.9|5977.9|2
1619192110000|2021-04-23 15:35:10|5985.4|5979.4|5987.4|5981.4|5987.4|5981.4|5984.9|5978.9|4
1619192120000|2021-04-23 15:35:20|5986.9|5980.9|5988.7|5982.7|5988.7|5982.7|5986.6|5980.6|34
1619192130000|2021-04-23 15:35:30|5989|5983|5990.2|5984.2|5991.2|5985.2|5988.6|5982.6|20
1619192140000|2021-04-23 15:35:40|5990.7|5984.7|5989.7|5983.7|5990.7|5984.7|5989.7|5983.7|2
1619192150000|2021-04-23 15:35:50|5990.5|5984.5|5990.7|5984.7|5990.7|5984.7|5990.5|5984.5|0
1619192160000|2021-04-23 15:36:00|5990.9|5984.9|5991|5985|5991.2|5985.2|5990.7|5984.7|4
1619192170000|2021-04-23 15:36:10|5990.7|5984.7|5990.7|5984.7|5991.2|5985.2|5990.7|5984.7|0
1619192180000|2021-04-23 15:36:20|5990.4|5984.4|5991.2|5985.2|5991.4|5985.4|5990.4|5984.4|10
1619192190000|2021-04-23 15:36:30|5990|5984|5989|5983|5990|5984|5989|5983|5
1619192200000|2021-04-23 15:36:40|5989.5|5983.5|5988.7|5982.7|5989.5|5983.5|5988.7|5982.7|12
1619192210000|2021-04-23 15:36:50|5988.4|5982.4|5991.4|5985.4|5991.5|5985.5|5988.4|5982.4|1
1619192220000|2021-04-23 15:37:00|5991|5985|5991.7|5985.7|5991.7|5985.7|5991|5985|0
1619192230000|2021-04-23 15:37:10|5992.2|5986.2|5996.3|5990.3|5996.7|5990.7|5992.2|5986.2|10
1619192240000|2021-04-23 15:37:20|5995.8|5989.8|5997.8|5991.8|5998.3|5992.3|5995.8|5989.8|1
1619192250000|2021-04-23 15:37:30|5998.3|5992.3|6000.8|5994.8|6000.8|5994.8|5998.2|5992.2|3
1619192260000|2021-04-23 15:37:40|6000.7|5994.7|6004.3|5998.3|6004.3|5998.3|5999.3|5993.3|8
1619192270000|2021-04-23 15:37:50|6004.2|5998.2|6007|6001|6007|6001|6004.2|5998.2|12
1619192280000|2021-04-23 15:38:00|6008.2|6002.2|6006.2|6000.2|6008.2|6002.2|6006.2|6000.2|2
1619192290000|2021-04-23 15:38:10|6006|6000|6008.8|6002.8|6008.8|6002.8|6006|6000|14
1619192300000|2021-04-23 15:38:20|6008.3|6002.3|6007.8|6001.8|6008.3|6002.3|6007.8|6001.8|2
1619192310000|2021-04-23 15:38:30|6008|6002|6012.3|6006.3|6012.3|6006.3|6008|6002|6
1619192320000|2021-04-23 15:38:40|6012.2|6006.2|6010.8|6004.8|6012.2|6006.2|6009.8|6003.8|11
1619192330000|2021-04-23 15:38:50|6010.5|6004.5|6008.8|6002.8|6010.5|6004.5|6008.8|6002.8|2
1619192340000|2021-04-23 15:39:00|6009.3|6003.3|6009.3|6003.3|6010.7|6004.7|6009.3|6003.3|2
1619192350000|2021-04-23 15:39:10|6008.8|6002.8|6011.3|6005.3|6011.3|6005.3|6008.8|6002.8|0
1619192360000|2021-04-23 15:39:20|6010.3|6004.3|6009.7|6003.7|6010.5|6004.5|6009.7|6003.7|1
1619192370000|2021-04-23 15:39:30|6010|6004|6011.2|6005.2|6012.2|6006.2|6010|6004|5
1619192380000|2021-04-23 15:39:40|6011.3|6005.3|6010.2|6004.2|6011.5|6005.5|6010.2|6004.2|1
1619192390000|2021-04-23 15:39:50|6010|6004|6009.3|6003.3|6010|6004|6008.7|6002.7|13
1619192400000|2021-04-23 15:40:00|6009.8|6003.8|6010.5|6004.5|6011.2|6005.2|6009.8|6003.8|7
1619192410000|2021-04-23 15:40:10|6010|6004|6010.7|6004.7|6010.7|6004.7|6009.5|6003.5|2
1619192420000|2021-04-23 15:40:20|6011.1|6005.1|6012.8|6006.8|6012.8|6006.8|6011.1|6005.1|2
1619192430000|2021-04-23 15:40:30|6013|6007|6012.8|6006.8|6013.8|6007.8|6012.8|6006.8|7
1619192440000|2021-04-23 15:40:40|6013.5|6007.5|6012.8|6006.8|6013.8|6007.8|6012.8|6006.8|2
1619192450000|2021-04-23 15:40:50|6013|6007|6016.8|6010.8|6016.8|6010.8|6013|6007|2
1619192460000|2021-04-23 15:41:00|6017.3|6011.3|6016.3|6010.3|6017.3|6011.3|6016|6010|1
1619192470000|2021-04-23 15:41:10|6015.8|6009.8|6017.8|6011.8|6017.8|6011.8|6015.8|6009.8|2
1619192480000|2021-04-23 15:41:20|6018.7|6012.7|6020|6014|6020.3|6014.3|6018.7|6012.7|15
1619192490000|2021-04-23 15:41:30|6020.3|6014.3|6019.8|6013.8|6020.7|6014.7|6019.7|6013.7|44
1619192500000|2021-04-23 15:41:40|6019.5|6013.5|6023.5|6017.5|6023.5|6017.5|6019.5|6013.5|28
1619192510000|2021-04-23 15:41:50|6024.3|6018.3|6022.1|6016.1|6025|6019|6022.1|6016.1|7
1619192520000|2021-04-23 15:42:00|6021.6|6015.6|6020.3|6014.3|6022.1|6016.1|6020|6014|6
1619192530000|2021-04-23 15:42:10|6020.1|6014.1|6023.5|6017.5|6023.8|6017.8|6020.1|6014.1|9
1619192540000|2021-04-23 15:42:20|6023|6017|6023.5|6017.5|6023.5|6017.5|6023|6017|0
1619192550000|2021-04-23 15:42:30|6023.3|6017.3|6023.6|6017.6|6023.6|6017.6|6023.3|6017.3|0
1619192560000|2021-04-23 15:42:40|6023.5|6017.5|6026.8|6020.8|6028.8|6022.8|6023.5|6017.5|2
1619192570000|2021-04-23 15:42:50|6026.4|6020.4|6023.3|6017.3|6026.4|6020.4|6022.4|6016.4|12
1619192580000|2021-04-23 15:43:00|6022.3|6016.3|6013.6|6007.6|6022.3|6016.3|6010.9|6004.9|32
1619192590000|2021-04-23 15:43:10|6014.6|6008.6|6017.1|6011.1|6017.1|6011.1|6014.6|6008.6|7
1619192600000|2021-04-23 15:43:20|6016.9|6010.9|6012.8|6006.8|6018.8|6012.8|6011.8|6005.8|2
1619192610000|2021-04-23 15:43:30|6012.3|6006.3|6012.3|6006.3|6012.9|6006.9|6011.8|6005.8|0
1619192620000|2021-04-23 15:43:40|6006.9|6000.9|6007.3|6001.3|6007.3|6001.3|6004.8|5998.8|7
1619192630000|2021-04-23 15:43:50|6006.9|6000.9|6008.4|6002.4|6008.4|6002.4|6006.9|6000.9|1
1619192640000|2021-04-23 15:44:00|6009.9|6003.9|6009.9|6003.9|6011.9|6005.9|6009.9|6003.9|0
1619192650000|2021-04-23 15:44:10|6010.2|6004.2|6011.6|6005.6|6011.7|6005.7|6010.2|6004.2|1
1619192660000|2021-04-23 15:44:20|6008.6|6002.6|6007.6|6001.6|6009.1|6003.1|6007.6|6001.6|34
1619192670000|2021-04-23 15:44:30|6007.8|6001.8|6003.5|5997.5|6009.8|6003.8|6003.5|5997.5|32
1619192680000|2021-04-23 15:44:40|6000.8|5994.8|5999.5|5993.5|6000.8|5994.8|5999|5993|2
1619192690000|2021-04-23 15:44:50|5999.6|5993.6|6001.8|5995.8|6001.8|5995.8|5999|5993|5
1619192700000|2021-04-23 15:45:00|6002.3|5996.3|6003.6|5997.6|6004|5998|6002.3|5996.3|2
1619192710000|2021-04-23 15:45:10|6003.3|5997.3|6003.1|5997.1|6004.6|5998.6|6002.1|5996.1|2
1619192720000|2021-04-23 15:45:20|6003.3|5997.3|6004.3|5998.3|6004.3|5998.3|6003.3|5997.3|0
1619192730000|2021-04-23 15:45:30|6004.4|5998.4|6008.4|6002.4|6009.5|6003.5|6004.4|5998.4|1
1619192740000|2021-04-23 15:45:40|6008.8|6002.8|6008.3|6002.3|6008.9|6002.9|6008.3|6002.3|1
1619192750000|2021-04-23 15:45:50|6006.3|6000.3|6006.3|6000.3|6006.3|6000.3|6004.9|5998.9|0
1619192760000|2021-04-23 15:46:00|6007.8|6001.8|6007.4|6001.4|6007.8|6001.8|6007.4|6001.4|1
1619192770000|2021-04-23 15:46:10|6007.9|6001.9|6009.9|6003.9|6009.9|6003.9|6007.9|6001.9|1
1619192780000|2021-04-23 15:46:20|6010.4|6004.4|6011.6|6005.6|6011.9|6005.9|6010.4|6004.4|0
1619192790000|2021-04-23 15:46:30|6011.9|6005.9|6013.4|6007.4|6013.9|6007.9|6011.6|6005.6|1
1619192800000|2021-04-23 15:46:40|6013.3|6007.3|6013.4|6007.4|6013.4|6007.4|6012.8|6006.8|2
1619192810000|2021-04-23 15:46:50|6013.1|6007.1|6013.3|6007.3|6014.8|6008.8|6012.4|6006.4|6
1619192820000|2021-04-23 15:47:00|6013.1|6007.1|6012.3|6006.3|6013.1|6007.1|6012.1|6006.1|1
1619192830000|2021-04-23 15:47:10|6012.6|6006.6|6014.6|6008.6|6015.6|6009.6|6012.6|6006.6|3
1619192840000|2021-04-23 15:47:20|6014.9|6008.9|6015.8|6009.8|6015.8|6009.8|6014.3|6008.3|1
1619192850000|2021-04-23 15:47:30|6015.6|6009.6|6015.9|6009.9|6015.9|6009.9|6015.6|6009.6|3
1619192860000|2021-04-23 15:47:40|6015.8|6009.8|6017.3|6011.3|6017.3|6011.3|6015.8|6009.8|2
1619192870000|2021-04-23 15:47:50|6017.8|6011.8|6019|6013|6019|6013|6017.8|6011.8|0
1619192880000|2021-04-23 15:48:00|6018.6|6012.6|6020.6|6014.6|6021.1|6015.1|6018.6|6012.6|15
1619192890000|2021-04-23 15:48:10|6021.3|6015.3|6025.1|6019.1|6027.6|6021.6|6020.6|6014.6|32
1619192900000|2021-04-23 15:48:20|6025.6|6019.6|6028.9|6022.9|6028.9|6022.9|6025.1|6019.1|2
1619192910000|2021-04-23 15:48:30|6029.4|6023.4|6030.6|6024.6|6031.9|6025.9|6027.9|6021.9|25
1619192920000|2021-04-23 15:48:40|6030.8|6024.8|6029.3|6023.3|6033.1|6027.1|6029.3|6023.3|3
1619192930000|2021-04-23 15:48:50|6029.6|6023.6|6028.4|6022.4|6031.1|6025.1|6028.1|6022.1|5
1619192940000|2021-04-23 15:49:00|6028.9|6022.9|6026.4|6020.4|6030.1|6024.1|6026.4|6020.4|7
1619192950000|2021-04-23 15:49:10|6026.9|6020.9|6027.4|6021.4|6027.4|6021.4|6026.3|6020.3|2
1619192960000|2021-04-23 15:49:20|6028.1|6022.1|6028.4|6022.4|6029.4|6023.4|6028.1|6022.1|0
1619192970000|2021-04-23 15:49:30|6028.8|6022.8|6030.7|6024.7|6030.7|6024.7|6028.8|6022.8|36
1619192980000|2021-04-23 15:49:40|6031.8|6025.8|6034.9|6028.9|6034.9|6028.9|6031.8|6025.8|5
1619192990000|2021-04-23 15:49:50|6034.7|6028.7|6031.7|6025.7|6035.2|6029.2|6031.7|6025.7|6
1619193000000|2021-04-23 15:50:00|6030.7|6024.7|6030.2|6024.2|6030.7|6024.7|6029.7|6023.7|1
1619193010000|2021-04-23 15:50:10|6029.7|6023.7|6031.2|6025.2|6031.9|6025.9|6029.7|6023.7|1
1619193020000|2021-04-23 15:50:20|6031.7|6025.7|6031|6025|6033.9|6027.9|6031|6025|38
1619193030000|2021-04-23 15:50:30|6031.2|6025.2|6032|6026|6032|6026|6031.2|6025.2|0
1619193040000|2021-04-23 15:50:40|6032.5|6026.5|6035|6029|6035.5|6029.5|6032.5|6026.5|5
1619193050000|2021-04-23 15:50:50|6035.2|6029.2|6036|6030|6036.5|6030.5|6034.5|6028.5|7
1619193060000|2021-04-23 15:51:00|6036.4|6030.4|6037.4|6031.4|6037.4|6031.4|6035.4|6029.4|14
1619193070000|2021-04-23 15:51:10|6037.7|6031.7|6037.9|6031.9|6037.9|6031.9|6037.4|6031.4|53
1619193080000|2021-04-23 15:51:20|6038.9|6032.9|6041.2|6035.2|6043.2|6037.2|6037.9|6031.9|108
1619193090000|2021-04-23 15:51:30|6039.4|6033.4|6043.4|6037.4|6044|6038|6039.2|6033.2|13
1619193100000|2021-04-23 15:51:40|6042.4|6036.4|6044.7|6038.7|6046.7|6040.7|6042.4|6036.4|30
1619193110000|2021-04-23 15:51:50|6045.2|6039.2|6045|6039|6046.5|6040.5|6045|6039|0
1619193120000|2021-04-23 15:52:00|6045.7|6039.7|6041.5|6035.5|6046.5|6040.5|6040.9|6034.9|5
1619193130000|2021-04-23 15:52:10|6040.5|6034.5|6041.5|6035.5|6041.5|6035.5|6038.9|6032.9|1
1619193140000|2021-04-23 15:52:20|6041.4|6035.4|6043.4|6037.4|6043.4|6037.4|6040.4|6034.4|0
1619193150000|2021-04-23 15:52:30|6043.5|6037.5|6044.2|6038.2|6044.5|6038.5|6043|6037|1
1619193160000|2021-04-23 15:52:40|6046.4|6040.4|6045.5|6039.5|6046.5|6040.5|6044.9|6038.9|29
1619193170000|2021-04-23 15:52:50|6045.7|6039.7|6046.5|6040.5|6047.4|6041.4|6045.7|6039.7|1
1619193180000|2021-04-23 15:53:00|6046.7|6040.7|6039.4|6033.4|6047|6041|6036.9|6030.9|6
1619193190000|2021-04-23 15:53:10|6039.7|6033.7|6037.7|6031.7|6041|6035|6037.5|6031.5|1
1619193200000|2021-04-23 15:53:20|6038.2|6032.2|6041.4|6035.4|6041.4|6035.4|6037.9|6031.9|1
1619193210000|2021-04-23 15:53:30|6041.2|6035.2|6041.9|6035.9|6041.9|6035.9|6041.2|6035.2|1
1619193220000|2021-04-23 15:53:40|6043|6037|6043|6037|6043.9|6037.9|6042.4|6036.4|4
1619193230000|2021-04-23 15:53:50|6043.4|6037.4|6044.2|6038.2|6044.2|6038.2|6043.2|6037.2|1
1619193240000|2021-04-23 15:54:00|6043.9|6037.9|6043.9|6037.9|6044.2|6038.2|6043.7|6037.7|2
1619193250000|2021-04-23 15:54:10|6044|6038|6044|6038|6044|6038|6044|6038|1
1619193260000|2021-04-23 15:54:20|6044.2|6038.2|6049.1|6043.1|6049.1|6043.1|6044.2|6038.2|41
1619193270000|2021-04-23 15:54:30|6048.2|6042.2|6049.7|6043.7|6049.7|6043.7|6048.2|6042.2|13
1619193280000|2021-04-23 15:54:40|6050.1|6044.1|6049.9|6043.9|6050.1|6044.1|6049.9|6043.9|11
1619193290000|2021-04-23 15:54:50|6050.1|6044.1|6050.4|6044.4|6055.1|6049.1|6049.9|6043.9|9
1619193300000|2021-04-23 15:55:00|6054.6|6048.6|6056.4|6050.4|6056.4|6050.4|6053.2|6047.2|12
1619193310000|2021-04-23 15:55:10|6055.9|6049.9|6054.9|6048.9|6055.9|6049.9|6054.9|6048.9|7
1619193320000|2021-04-23 15:55:20|6054.4|6048.4|6053.7|6047.7|6055.2|6049.2|6053.7|6047.7|0
1619193330000|2021-04-23 15:55:30|6051.7|6045.7|6050.2|6044.2|6052.4|6046.4|6050.2|6044.2|6
1619193340000|2021-04-23 15:55:40|6050.4|6044.4|6046.7|6040.7|6050.4|6044.4|6046.7|6040.7|3
1619193350000|2021-04-23 15:55:50|6045.7|6039.7|6048.4|6042.4|6051.1|6045.1|6045.7|6039.7|5
1619193360000|2021-04-23 15:56:00|6048.7|6042.7|6046.9|6040.9|6049.2|6043.2|6045.6|6039.6|2
1619193370000|2021-04-23 15:56:10|6050|6044|6054.2|6048.2|6054.2|6048.2|6050|6044|7
1619193380000|2021-04-23 15:56:20|6054|6048|6054.7|6048.7|6054.7|6048.7|6053.7|6047.7|61
1619193390000|2021-04-23 15:56:30|6055.6|6049.6|6056.6|6050.6|6057.1|6051.1|6054.7|6048.7|26
1619193400000|2021-04-23 15:56:40|6056.3|6050.3|6055.6|6049.6|6056.3|6050.3|6055.6|6049.6|15
1619193410000|2021-04-23 15:56:50|6054.8|6048.8|6055.8|6049.8|6055.8|6049.8|6054.4|6048.4|2
1619193420000|2021-04-23 15:57:00|6055.4|6049.4|6049.4|6043.4|6055.8|6049.8|6048.9|6042.9|4
1619193430000|2021-04-23 15:57:10|6048.8|6042.8|6049.4|6043.4|6050.6|6044.6|6047.6|6041.6|13
1619193440000|2021-04-23 15:57:20|6049.6|6043.6|6046.3|6040.3|6049.6|6043.6|6046.3|6040.3|0
1619193450000|2021-04-23 15:57:30|6046.1|6040.1|6045.8|6039.8|6046.1|6040.1|6044.8|6038.8|2
1619193460000|2021-04-23 15:57:40|6046.8|6040.8|6044.7|6038.7|6047.6|6041.6|6044.7|6038.7|0
1619193470000|2021-04-23 15:57:50|6045.1|6039.1|6046.7|6040.7|6046.7|6040.7|6045.1|6039.1|1
1619193480000|2021-04-23 15:58:00|6046.2|6040.2|6040.7|6034.7|6046.2|6040.2|6039.7|6033.7|5
1619193490000|2021-04-23 15:58:10|6041.7|6035.7|6040.7|6034.7|6041.7|6035.7|6040.7|6034.7|1
1619193500000|2021-04-23 15:58:20|6040.4|6034.4|6040.7|6034.7|6040.9|6034.9|6039.7|6033.7|0
1619193510000|2021-04-23 15:58:30|6040.4|6034.4|6037.9|6031.9|6040.4|6034.4|6037.9|6031.9|1
1619193520000|2021-04-23 15:58:40|6037.1|6031.1|6036.7|6030.7|6037.2|6031.2|6035.9|6029.9|4
1619193530000|2021-04-23 15:58:50|6036.1|6030.1|6033.4|6027.4|6036.4|6030.4|6033.4|6027.4|2
1619193540000|2021-04-23 15:59:00|6033.2|6027.2|6034.9|6028.9|6036.2|6030.2|6032.1|6026.1|2
1619193550000|2021-04-23 15:59:10|6033.9|6027.9|6035.7|6029.7|6035.9|6029.9|6033.9|6027.9|2
1619193560000|2021-04-23 15:59:20|6035.4|6029.4|6033.7|6027.7|6035.7|6029.7|6033.7|6027.7|0
1619193570000|2021-04-23 15:59:30|6033.4|6027.4|6029.9|6023.9|6034.2|6028.2|6029.9|6023.9|3
1619193580000|2021-04-23 15:59:40|6029.7|6023.7|6027.3|6021.3|6029.9|6023.9|6027.3|6021.3|32
1619193590000|2021-04-23 15:59:50|6028.4|6022.4|6027.9|6021.9|6028.4|6022.4|6027.6|6021.6|3
1619193600000|2021-04-23 16:00:00|6029.4|6023.4|6031.7|6025.7|6031.9|6025.9|6029.4|6023.4|14
1619193610000|2021-04-23 16:00:10|6031.4|6025.4|6028.7|6022.7|6031.7|6025.7|6028.7|6022.7|2
1619193620000|2021-04-23 16:00:20|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6027.6|6021.6|1
1619193630000|2021-04-23 16:00:30|6028.7|6022.7|6029.6|6023.6|6031.6|6025.6|6028.1|6022.1|2
1619193640000|2021-04-23 16:00:40|6029.7|6023.7|6030.6|6024.6|6031.9|6025.9|6029.7|6023.7|1
1619193650000|2021-04-23 16:00:50|6032.1|6026.1|6036.1|6030.1|6036.1|6030.1|6031.6|6025.6|16
1619193660000|2021-04-23 16:01:00|6036.7|6030.7|6033.7|6027.7|6037.4|6031.4|6033.7|6027.7|3
1619193670000|2021-04-23 16:01:10|6034.2|6028.2|6033.7|6027.7|6034.7|6028.7|6033.2|6027.2|0
1619193680000|2021-04-23 16:01:20|6033.6|6027.6|6036.7|6030.7|6036.7|6030.7|6033.2|6027.2|0
1619193690000|2021-04-23 16:01:30|6036.9|6030.9|6036.9|6030.9|6037.4|6031.4|6036.9|6030.9|2
1619193700000|2021-04-23 16:01:40|6035.9|6029.9|6036.1|6030.1|6037.1|6031.1|6035.1|6029.1|0
1619193710000|2021-04-23 16:01:50|6035.6|6029.6|6036.1|6030.1|6036.1|6030.1|6035.6|6029.6|2
1619193720000|2021-04-23 16:02:00|6034.1|6028.1|6034.4|6028.4|6034.4|6028.4|6034.1|6028.1|4
1619193730000|2021-04-23 16:02:10|6033.4|6027.4|6035.1|6029.1|6035.4|6029.4|6033.4|6027.4|3
1619193740000|2021-04-23 16:02:20|6034.6|6028.6|6032.6|6026.6|6034.6|6028.6|6031.1|6025.1|4
1619193750000|2021-04-23 16:02:30|6032.7|6026.7|6033.1|6027.1|6033.6|6027.6|6032.7|6026.7|2
1619193760000|2021-04-23 16:02:40|6033.2|6027.2|6033.6|6027.6|6033.9|6027.9|6033.1|6027.1|1
1619193770000|2021-04-23 16:02:50|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1619193780000|2021-04-23 16:03:00|6031.2|6025.2|6030.1|6024.1|6031.2|6025.2|6029.6|6023.6|1
1619193790000|2021-04-23 16:03:10|6030|6024|6028.5|6022.5|6030|6024|6028.5|6022.5|0
1619193800000|2021-04-23 16:03:20|6028|6022|6033|6027|6033|6027|6028|6022|2
1619193810000|2021-04-23 16:03:30|6034.4|6028.4|6035|6029|6035.4|6029.4|6034|6028|12
1619193820000|2021-04-23 16:03:40|6034.9|6028.9|6032.9|6026.9|6034.9|6028.9|6032.5|6026.5|1
1619193830000|2021-04-23 16:03:50|6032.5|6026.5|6034|6028|6034.5|6028.5|6032.5|6026.5|1
1619193840000|2021-04-23 16:04:00|6034.5|6028.5|6037|6031|6037|6031|6034.5|6028.5|0
1619193850000|2021-04-23 16:04:10|6036.9|6030.9|6035|6029|6037|6031|6035|6029|2
1619193860000|2021-04-23 16:04:20|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|0
1619193870000|2021-04-23 16:04:30|6036|6030|6035|6029|6036|6030|6035|6029|0
1619193880000|2021-04-23 16:04:40|6034.4|6028.4|6032.4|6026.4|6034.4|6028.4|6032.2|6026.2|6
1619193900000|2021-04-23 16:05:00|6032.2|6026.2|6032.4|6026.4|6032.4|6026.4|6031.9|6025.9|1
1619193910000|2021-04-23 16:05:10|6032.2|6026.2|6030.5|6024.5|6032.2|6026.2|6029.9|6023.9|2
1619193920000|2021-04-23 16:05:20|6031.9|6025.9|6031.7|6025.7|6031.9|6025.9|6024.7|6018.7|15
1619193930000|2021-04-23 16:05:30|6031.5|6025.5|6031.7|6025.7|6031.7|6025.7|6031.5|6025.5|1
1619193940000|2021-04-23 16:05:40|6031.3|6025.3|6028.7|6022.7|6031.3|6025.3|6028.7|6022.7|1
1619193950000|2021-04-23 16:05:50|6028.2|6022.2|6029.5|6023.5|6029.5|6023.5|6027.2|6021.2|1
1619193960000|2021-04-23 16:06:00|6028.5|6022.5|6028.7|6022.7|6028.7|6022.7|6028.5|6022.5|0
1619193970000|2021-04-23 16:06:10|6028.8|6022.8|6024.8|6018.8|6028.8|6022.8|6024.8|6018.8|3
1619193980000|2021-04-23 16:06:20|6026.2|6020.2|6029.7|6023.7|6029.7|6023.7|6025.7|6019.7|0
1619193990000|2021-04-23 16:06:30|6029.2|6023.2|6025.8|6019.8|6029.2|6023.2|6025.8|6019.8|0
1619194000000|2021-04-23 16:06:40|6026.2|6020.2|6024.3|6018.3|6027.2|6021.2|6024.3|6018.3|2
1619194010000|2021-04-23 16:06:50|6024.8|6018.8|6025.7|6019.7|6025.7|6019.7|6024.8|6018.8|0
1619194020000|2021-04-23 16:07:00|6025.5|6019.5|6024.7|6018.7|6025.5|6019.5|6024.2|6018.2|1
1619194030000|2021-04-23 16:07:10|6024.8|6018.8|6022.7|6016.7|6028.7|6022.7|6022.7|6016.7|2
1619194040000|2021-04-23 16:07:20|6022.4|6016.4|6017.3|6011.3|6022.4|6016.4|6017.3|6011.3|5
1619194050000|2021-04-23 16:07:30|6017.8|6011.8|6019.2|6013.2|6019.7|6013.7|6016.3|6010.3|1
1619194060000|2021-04-23 16:07:40|6019.3|6013.3|6017.5|6011.5|6019.7|6013.7|6017|6011|2
1619194070000|2021-04-23 16:07:50|6017.2|6011.2|6015.7|6009.7|6017.2|6011.2|6013|6007|2
1619194080000|2021-04-23 16:08:00|6015.2|6009.2|6015.3|6009.3|6017.5|6011.5|6015.2|6009.2|2
1619194090000|2021-04-23 16:08:10|6014.5|6008.5|6015.5|6009.5|6015.7|6009.7|6013.5|6007.5|2
1619194100000|2021-04-23 16:08:20|6015.4|6009.4|6015.5|6009.5|6015.5|6009.5|6015|6009|0
1619194110000|2021-04-23 16:08:30|6015.4|6009.4|6014.8|6008.8|6015.4|6009.4|6013.8|6007.8|6
1619194120000|2021-04-23 16:08:40|6015|6009|6019.3|6013.3|6019.3|6013.3|6014.7|6008.7|11
1619194130000|2021-04-23 16:08:50|6019.2|6013.2|6020.3|6014.3|6020.3|6014.3|6019.2|6013.2|0
1619194140000|2021-04-23 16:09:00|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|1
1619194150000|2021-04-23 16:09:10|6020.3|6014.3|6022.7|6016.7|6023.3|6017.3|6020.3|6014.3|62
1619194160000|2021-04-23 16:09:20|6022.8|6016.8|6022.7|6016.7|6023.7|6017.7|6022.7|6016.7|1
1619194170000|2021-04-23 16:09:30|6021.3|6015.3|6020.2|6014.2|6021.3|6015.3|6018.8|6012.8|16
1619194180000|2021-04-23 16:09:40|6019.8|6013.8|6021.2|6015.2|6021.2|6015.2|6019.8|6013.8|2
1619194190000|2021-04-23 16:09:50|6022.2|6016.2|6023.2|6017.2|6023.2|6017.2|6022.2|6016.2|1
1619194200000|2021-04-23 16:10:00|6024.2|6018.2|6025.2|6019.2|6025.2|6019.2|6023.2|6017.2|0
1619194210000|2021-04-23 16:10:10|6025.3|6019.3|6025.2|6019.2|6026.2|6020.2|6023.7|6017.7|0
1619194220000|2021-04-23 16:10:20|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1619194230000|2021-04-23 16:10:30|6025.2|6019.2|6024.3|6018.3|6025.3|6019.3|6024.3|6018.3|6
1619194240000|2021-04-23 16:10:40|6023.7|6017.7|6021|6015|6023.7|6017.7|6021|6015|5
1619194250000|2021-04-23 16:10:50|6020.9|6014.9|6022|6016|6022|6016|6020.9|6014.9|0
1619194260000|2021-04-23 16:11:00|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1619194270000|2021-04-23 16:11:10|6022.5|6016.5|6023|6017|6023|6017|6022|6016|0
1619194280000|2021-04-23 16:11:20|6022.2|6016.2|6022|6016|6022.2|6016.2|6022|6016|0
1619194300000|2021-04-23 16:11:40|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6021.5|6015.5|0
1619194310000|2021-04-23 16:11:50|6022|6016|6018.9|6012.9|6022|6016|6018.9|6012.9|2
1619194320000|2021-04-23 16:12:00|6018.7|6012.7|6019.9|6013.9|6019.9|6013.9|6018.7|6012.7|1
1619194330000|2021-04-23 16:12:10|6020|6014|6021|6015|6021|6015|6020|6014|0
1619194340000|2021-04-23 16:12:20|6021.7|6015.7|6021|6015|6022.2|6016.2|6021|6015|0
1619194350000|2021-04-23 16:12:30|6020.7|6014.7|6019.7|6013.7|6020.7|6014.7|6019|6013|0
1619194360000|2021-04-23 16:12:40|6020|6014|6019.5|6013.5|6020|6014|6019.5|6013.5|0
1619194370000|2021-04-23 16:12:50|6019|6013|6018|6012|6019.2|6013.2|6017.5|6011.5|0
1619194380000|2021-04-23 16:13:00|6017.2|6011.2|6017.2|6011.2|6017.5|6011.5|6017.2|6011.2|0
1619194390000|2021-04-23 16:13:10|6016.7|6010.7|6015.7|6009.7|6016.7|6010.7|6014.7|6008.7|4
1619194400000|2021-04-23 16:13:20|6016|6010|6015.7|6009.7|6016|6010|6014.2|6008.2|14
1619194410000|2021-04-23 16:13:30|6016|6010|6018.2|6012.2|6019|6013|6016|6010|7
1619194430000|2021-04-23 16:13:50|6017.7|6011.7|6017.7|6011.7|6018.2|6012.2|6017.7|6011.7|0
1619194440000|2021-04-23 16:14:00|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6016.5|6010.5|0
1619194450000|2021-04-23 16:14:10|6016|6010|6016.6|6010.6|6016.6|6010.6|6015.8|6009.8|7
1619194460000|2021-04-23 16:14:20|6017|6011|6019|6013|6019|6013|6017|6011|1
1619194470000|2021-04-23 16:14:30|6018.7|6012.7|6018.8|6012.8|6019|6013|6018.5|6012.5|5
1619194480000|2021-04-23 16:14:40|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019|6013|3
1619194490000|2021-04-23 16:14:50|6019.3|6013.3|6019|6013|6019.3|6013.3|6019|6013|0
1619194500000|2021-04-23 16:15:00|6017.7|6011.7|6016.6|6010.6|6017.7|6011.7|6015.5|6009.5|99
1619194510000|2021-04-23 16:15:10|6016.1|6010.1|6019|6013|6019|6013|6016.1|6010.1|2
1619194520000|2021-04-23 16:15:20|6018.1|6012.1|6018.6|6012.6|6019|6013|6018.1|6012.1|0
1619194530000|2021-04-23 16:15:30|6019|6013|6018.6|6012.6|6019|6013|6018.6|6012.6|1
1619194540000|2021-04-23 16:15:40|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|3
1619194550000|2021-04-23 16:15:50|6019|6013|6018.5|6012.5|6019|6013|6018.5|6012.5|0
1619194560000|2021-04-23 16:16:00|6019|6013|6016|6010|6019|6013|6015.5|6009.5|1
1619194570000|2021-04-23 16:16:10|6015.5|6009.5|6015.8|6009.8|6016.1|6010.1|6015.3|6009.3|0
1619194580000|2021-04-23 16:16:20|6015.5|6009.5|6015.8|6009.8|6015.8|6009.8|6015.5|6009.5|1
1619194590000|2021-04-23 16:16:30|6015.6|6009.6|6015.8|6009.8|6015.8|6009.8|6015.5|6009.5|0
1619194600000|2021-04-23 16:16:40|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|1
1619194610000|2021-04-23 16:16:50|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1619194620000|2021-04-23 16:17:00|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|1
1619194630000|2021-04-23 16:17:10|6018|6012|6020.3|6014.3|6020.8|6014.8|6018|6012|1
1619194640000|2021-04-23 16:17:20|6020.6|6014.6|6021.6|6015.6|6021.6|6015.6|6019.8|6013.8|0
1619194650000|2021-04-23 16:17:30|6022.1|6016.1|6020.8|6014.8|6022.1|6016.1|6020.8|6014.8|0
1619194660000|2021-04-23 16:17:40|6021|6015|6019.8|6013.8|6021.3|6015.3|6019.8|6013.8|0
1619194670000|2021-04-23 16:17:50|6017.8|6011.8|6016.8|6010.8|6017.8|6011.8|6016.1|6010.1|6
1619194680000|2021-04-23 16:18:00|6016.6|6010.6|6013.9|6007.9|6016.6|6010.6|6013.9|6007.9|4
1619194690000|2021-04-23 16:18:10|6014.1|6008.1|6017.6|6011.6|6018.6|6012.6|6014.1|6008.1|12
1619194700000|2021-04-23 16:18:20|||||||||1
1619194710000|2021-04-23 16:18:30|6018.6|6012.6|6019.1|6013.1|6020.1|6014.1|6018.6|6012.6|0
1619194720000|2021-04-23 16:18:40|6018.1|6012.1|6019.1|6013.1|6019.1|6013.1|6018.1|6012.1|0
1619194730000|2021-04-23 16:18:50|6019|6013|6020.5|6014.5|6020.6|6014.6|6018.8|6012.8|18
1619194740000|2021-04-23 16:19:00|6020|6014|6020|6014|6020|6014|6020|6014|0
1619194750000|2021-04-23 16:19:10|6018.1|6012.1|6018.3|6012.3|6018.5|6012.5|6018.1|6012.1|2
1619194760000|2021-04-23 16:19:20|6019.8|6013.8|6020.8|6014.8|6021.1|6015.1|6019.8|6013.8|2
1619194770000|2021-04-23 16:19:30|6021.1|6015.1|6022|6016|6022.1|6016.1|6021.1|6015.1|11
1619194780000|2021-04-23 16:19:40|6022.1|6016.1|6022.5|6016.5|6022.5|6016.5|6021.8|6015.8|14
1619194790000|2021-04-23 16:19:50|6021.6|6015.6|6022.5|6016.5|6022.5|6016.5|6021.6|6015.6|2
1619194800000|2021-04-23 16:20:00|6021.8|6015.8|6022.1|6016.1|6022.2|6016.2|6021.8|6015.8|23
1619194810000|2021-04-23 16:20:10|6022|6016|6020.8|6014.8|6022|6016|6020.8|6014.8|26
1619194820000|2021-04-23 16:20:20|6021.1|6015.1|6024|6018|6024.2|6018.2|6021.1|6015.1|6
1619194830000|2021-04-23 16:20:30|6023.7|6017.7|6023.2|6017.2|6023.7|6017.7|6023.2|6017.2|1
1619194840000|2021-04-23 16:20:40|6022.7|6016.7|6023.2|6017.2|6023.2|6017.2|6022.7|6016.7|0
1619194860000|2021-04-23 16:21:00|6022.7|6016.7|6025.2|6019.2|6025.2|6019.2|6022.7|6016.7|1
1619194880000|2021-04-23 16:21:20|6025.3|6019.3|6024.5|6018.5|6025.7|6019.7|6024.5|6018.5|0
1619194890000|2021-04-23 16:21:30|6024.8|6018.8|6024.5|6018.5|6024.8|6018.8|6024.5|6018.5|0
1619194900000|2021-04-23 16:21:40|6024.8|6018.8|6026.3|6020.3|6026.3|6020.3|6024.8|6018.8|4
1619194910000|2021-04-23 16:21:50|6026.5|6020.5|6025.5|6019.5|6026.5|6020.5|6025.5|6019.5|11
1619194920000|2021-04-23 16:22:00|6025.2|6019.2|6023.2|6017.2|6025.2|6019.2|6023|6017|2
1619194930000|2021-04-23 16:22:10|6024.7|6018.7|6027.1|6021.1|6027.1|6021.1|6022.5|6016.5|9
1619194940000|2021-04-23 16:22:20|6026.8|6020.8|6027.1|6021.1|6027.1|6021.1|6026.1|6020.1|0
1619194950000|2021-04-23 16:22:30|6025.6|6019.6|6025.8|6019.8|6025.8|6019.8|6025.6|6019.6|1
1619194960000|2021-04-23 16:22:40|6025.6|6019.6|6023.6|6017.6|6025.6|6019.6|6023.6|6017.6|2
1619194970000|2021-04-23 16:22:50|6023.3|6017.3|6024.1|6018.1|6024.5|6018.5|6023.3|6017.3|6
1619194980000|2021-04-23 16:23:00|6024|6018|6022|6016|6024|6018|6022|6016|1
1619194990000|2021-04-23 16:23:10|6022.3|6016.3|6022|6016|6022.5|6016.5|6022|6016|0
1619195000000|2021-04-23 16:23:20|6021.8|6015.8|6021.1|6015.1|6021.8|6015.8|6021.1|6015.1|12
1619195010000|2021-04-23 16:23:30|6021.5|6015.5|6022|6016|6022.3|6016.3|6021.5|6015.5|1
1619195020000|2021-04-23 16:23:40|6021.8|6015.8|6021.1|6015.1|6021.8|6015.8|6021.1|6015.1|0
1619195030000|2021-04-23 16:23:50|6021.3|6015.3|6024.3|6018.3|6025.3|6019.3|6021.3|6015.3|64
1619195040000|2021-04-23 16:24:00|6023.8|6017.8|6023.7|6017.7|6023.8|6017.8|6023.7|6017.7|50
1619195050000|2021-04-23 16:24:10|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1619195060000|2021-04-23 16:24:20|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|0
1619195070000|2021-04-23 16:24:30|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|0
1619195080000|2021-04-23 16:24:40|6022.8|6016.8|6023.8|6017.8|6023.8|6017.8|6022.5|6016.5|1
1619195090000|2021-04-23 16:24:50|6024.8|6018.8|6024.8|6018.8|6024.8|6018.8|6024.6|6018.6|1
1619195100000|2021-04-23 16:25:00|6025.1|6019.1|6022.6|6016.6|6025.1|6019.1|6022.6|6016.6|1
1619195110000|2021-04-23 16:25:10|6022.5|6016.5|6022.1|6016.1|6022.6|6016.6|6022.1|6016.1|0
1619195120000|2021-04-23 16:25:20|6023.5|6017.5|6023.5|6017.5|6023.6|6017.6|6023.5|6017.5|0
1619195130000|2021-04-23 16:25:30|6023.6|6017.6|6026.5|6020.5|6026.5|6020.5|6023.6|6017.6|1
1619195140000|2021-04-23 16:25:40|6026|6020|6025.3|6019.3|6027|6021|6025.3|6019.3|1
1619195150000|2021-04-23 16:25:50|6025.6|6019.6|6028.6|6022.6|6028.6|6022.6|6025.6|6019.6|1
1619195160000|2021-04-23 16:26:00|6029|6023|6027.5|6021.5|6029|6023|6027.5|6021.5|2
1619195170000|2021-04-23 16:26:10|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1619195180000|2021-04-23 16:26:20|6027.5|6021.5|6029.3|6023.3|6029.6|6023.6|6027.5|6021.5|1
1619195190000|2021-04-23 16:26:30|6028.3|6022.3|6025.5|6019.5|6028.3|6022.3|6025.5|6019.5|1
1619195200000|2021-04-23 16:26:40|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|1
1619195210000|2021-04-23 16:26:50|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1619195220000|2021-04-23 16:27:00|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1619195230000|2021-04-23 16:27:10|6024.6|6018.6|6025.8|6019.8|6027|6021|6024.6|6018.6|1
1619195240000|2021-04-23 16:27:20|6023.6|6017.6|6024.5|6018.5|6024.5|6018.5|6023.6|6017.6|1
1619195250000|2021-04-23 16:27:30|6024.8|6018.8|6023.6|6017.6|6025.1|6019.1|6023.6|6017.6|1
1619195260000|2021-04-23 16:27:40|6024.6|6018.6|6025.8|6019.8|6025.8|6019.8|6024.6|6018.6|1
1619195270000|2021-04-23 16:27:50|6023.8|6017.8|6022.9|6016.9|6023.8|6017.8|6022.9|6016.9|1
1619195280000|2021-04-23 16:28:00|6023.4|6017.4|6024.9|6018.9|6024.9|6018.9|6023.4|6017.4|1
1619195290000|2021-04-23 16:28:10|6024.3|6018.3|6023.9|6017.9|6024.3|6018.3|6023.4|6017.4|1
1619195300000|2021-04-23 16:28:20|6024.4|6018.4|6024.1|6018.1|6024.4|6018.4|6024.1|6018.1|0
1619195310000|2021-04-23 16:28:30|6023.6|6017.6|6023.9|6017.9|6023.9|6017.9|6022.8|6016.8|2
1619195340000|2021-04-23 16:29:00|6023.8|6017.8|6023.9|6017.9|6023.9|6017.9|6023.8|6017.8|2
1619195350000|2021-04-23 16:29:10|6024.4|6018.4|6025.9|6019.9|6027.3|6021.3|6024.4|6018.4|1
1619195360000|2021-04-23 16:29:20|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.3|6019.3|0
1619195370000|2021-04-23 16:29:30|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|3
1619195380000|2021-04-23 16:29:40|6024.8|6018.8|6023.8|6017.8|6024.8|6018.8|6023.8|6017.8|0
1619195390000|2021-04-23 16:29:50|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|1
1619195400000|2021-04-23 16:30:00|6022.6|6016.6|6021.8|6015.8|6022.6|6016.6|6021.8|6015.8|1
1619195420000|2021-04-23 16:30:20|6021.4|6015.4|6019.3|6013.3|6021.4|6015.4|6018.9|6012.9|10
1619195430000|2021-04-23 16:30:30|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|0
1619195440000|2021-04-23 16:30:40|6021.4|6015.4|6020.9|6014.9|6021.8|6015.8|6020.9|6014.9|0
1619195450000|2021-04-23 16:30:50|6019.6|6013.6|6016.9|6010.9|6019.6|6013.6|6016.9|6010.9|4
1619195460000|2021-04-23 16:31:00|6016.8|6010.8|6019.1|6013.1|6019.1|6013.1|6016.8|6010.8|2
1619195470000|2021-04-23 16:31:10|6018.4|6012.4|6018.9|6012.9|6018.9|6012.9|6018.4|6012.4|2
1619195480000|2021-04-23 16:31:20|6019.4|6013.4|6018.3|6012.3|6019.8|6013.8|6017.9|6011.9|0
1619195490000|2021-04-23 16:31:30|6018.9|6012.9|6016.9|6010.9|6018.9|6012.9|6016.9|6010.9|0
1619195500000|2021-04-23 16:31:40|6017.6|6011.6|6016.9|6010.9|6017.6|6011.6|6016.9|6010.9|0
1619195510000|2021-04-23 16:31:50|6016.8|6010.8|6016.4|6010.4|6016.8|6010.8|6015.9|6009.9|0
1619195520000|2021-04-23 16:32:00|6015.9|6009.9|6015.8|6009.8|6015.9|6009.9|6015.4|6009.4|0
1619195530000|2021-04-23 16:32:10|6015.4|6009.4|6013.6|6007.6|6016.8|6010.8|6013.6|6007.6|0
1619195540000|2021-04-23 16:32:20|6012.4|6006.4|6013.9|6007.9|6013.9|6007.9|6011.9|6005.9|3
1619195550000|2021-04-23 16:32:30|6014.3|6008.3|6014.4|6008.4|6015.1|6009.1|6013.9|6007.9|8
1619195560000|2021-04-23 16:32:40|6014.3|6008.3|6014.6|6008.6|6014.8|6008.8|6014.3|6008.3|4
1619195570000|2021-04-23 16:32:50|6013.9|6007.9|6014.6|6008.6|6014.6|6008.6|6013.1|6007.1|10
1619195580000|2021-04-23 16:33:00|6014.3|6008.3|6014.6|6008.6|6014.8|6008.8|6014.3|6008.3|0
1619195590000|2021-04-23 16:33:10|6014.8|6008.8|6014.6|6008.6|6014.8|6008.8|6014.6|6008.6|4
1619195620000|2021-04-23 16:33:40|6014.8|6008.8|6012.8|6006.8|6017.4|6011.4|6012.1|6006.1|36
1619195630000|2021-04-23 16:33:50|6012.6|6006.6|6013.3|6007.3|6013.6|6007.6|6012.6|6006.6|0
1619195640000|2021-04-23 16:34:00|6013.6|6007.6|6013.8|6007.8|6013.8|6007.8|6013.6|6007.6|0
1619195650000|2021-04-23 16:34:10|6013.9|6007.9|6015.6|6009.6|6016.3|6010.3|6013.9|6007.9|0
1619195660000|2021-04-23 16:34:20|6015.1|6009.1|6015.6|6009.6|6015.6|6009.6|6015.1|6009.1|0
1619195670000|2021-04-23 16:34:30|6016.1|6010.1|6015.9|6009.9|6016.4|6010.4|6015.9|6009.9|0
1619195680000|2021-04-23 16:34:40|6016.1|6010.1|6016.9|6010.9|6016.9|6010.9|6016.1|6010.1|0
1619195690000|2021-04-23 16:34:50|6018.4|6012.4|6020.9|6014.9|6020.9|6014.9|6018.4|6012.4|5
1619195700000|2021-04-23 16:35:00|6020.8|6014.8|6018.6|6012.6|6020.8|6014.8|6017.7|6011.7|1
1619195710000|2021-04-23 16:35:10|6018.1|6012.1|6023.1|6017.1|6023.6|6017.6|6017.9|6011.9|10
1619195720000|2021-04-23 16:35:20|6022.7|6016.7|6030.3|6024.3|6030.3|6024.3|6022.6|6016.6|6
1619195730000|2021-04-23 16:35:30|6029.9|6023.9|6030.9|6024.9|6032.9|6026.9|6028.4|6022.4|2
1619195740000|2021-04-23 16:35:40|6031.9|6025.9|6028.1|6022.1|6031.9|6025.9|6027.6|6021.6|2
1619195750000|2021-04-23 16:35:50|6030.1|6024.1|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|4
1619195760000|2021-04-23 16:36:00|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1619195770000|2021-04-23 16:36:10|6030.6|6024.6|6031.9|6025.9|6032.8|6026.8|6030.6|6024.6|3
1619195780000|2021-04-23 16:36:20|6031.6|6025.6|6030.2|6024.2|6031.6|6025.6|6030.1|6024.1|0
1619195790000|2021-04-23 16:36:30|6031.9|6025.9|6031.1|6025.1|6031.9|6025.9|6030.6|6024.6|1
1619195800000|2021-04-23 16:36:40|6031.2|6025.2|6030.2|6024.2|6031.2|6025.2|6029.7|6023.7|2
1619195810000|2021-04-23 16:36:50|6030.6|6024.6|6034.4|6028.4|6034.4|6028.4|6030.6|6024.6|12
1619195820000|2021-04-23 16:37:00|6033.9|6027.9|6032.6|6026.6|6033.9|6027.9|6032.6|6026.6|0
1619195840000|2021-04-23 16:37:20|6031.6|6025.6|6029.6|6023.6|6031.6|6025.6|6029.6|6023.6|0
1619195850000|2021-04-23 16:37:30|6029.4|6023.4|6029.6|6023.6|6029.6|6023.6|6027.1|6021.1|2
1619195860000|2021-04-23 16:37:40|6030.1|6024.1|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|0
1619195880000|2021-04-23 16:38:00|6031.2|6025.2|6027.7|6021.7|6031.2|6025.2|6027.7|6021.7|5
1619195890000|2021-04-23 16:38:10|6027.5|6021.5|6028|6022|6028|6022|6026.7|6020.7|3
1619195900000|2021-04-23 16:38:20|6027.5|6021.5|6027.5|6021.5|6027.7|6021.7|6027.5|6021.5|1
1619195910000|2021-04-23 16:38:30|6027.7|6021.7|6029|6023|6029.2|6023.2|6027.7|6021.7|0
1619195920000|2021-04-23 16:38:40|6030.4|6024.4|6031|6025|6031|6025|6030.4|6024.4|2
1619195930000|2021-04-23 16:38:50|6031.4|6025.4|6033|6027|6033|6027|6031.4|6025.4|0
1619195940000|2021-04-23 16:39:00|6032.7|6026.7|6029.9|6023.9|6033.4|6027.4|6029.9|6023.9|2
1619195950000|2021-04-23 16:39:10|6030|6024|6029.5|6023.5|6030|6024|6028.4|6022.4|0
1619195960000|2021-04-23 16:39:20|6029|6023|6027.9|6021.9|6029|6023|6027.9|6021.9|3
1619195970000|2021-04-23 16:39:30|6027.7|6021.7|6025.1|6019.1|6027.7|6021.7|6025.1|6019.1|7
1619195980000|2021-04-23 16:39:40|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1619195990000|2021-04-23 16:39:50|6025.6|6019.6|6024.2|6018.2|6025.6|6019.6|6024.1|6018.1|5
1619196000000|2021-04-23 16:40:00|6025.2|6019.2|6025.2|6019.2|6026.1|6020.1|6025.2|6019.2|0
1619196010000|2021-04-23 16:40:10|6024.7|6018.7|6023.2|6017.2|6024.7|6018.7|6023.2|6017.2|1
1619196020000|2021-04-23 16:40:20|6023.4|6017.4|6023.2|6017.2|6023.4|6017.4|6023.2|6017.2|0
1619196030000|2021-04-23 16:40:30|6022.2|6016.2|6021.7|6015.7|6022.2|6016.2|6020.2|6014.2|3
1619196050000|2021-04-23 16:40:50|6021.4|6015.4|6021.5|6015.5|6021.5|6015.5|6021.4|6015.4|18
1619196060000|2021-04-23 16:41:00|6023.5|6017.5|6024.4|6018.4|6024.5|6018.5|6023.5|6017.5|0
1619196070000|2021-04-23 16:41:10|6024.5|6018.5|6024.4|6018.4|6024.5|6018.5|6024.4|6018.4|0
1619196080000|2021-04-23 16:41:20|6024.2|6018.2|6026.4|6020.4|6026.5|6020.5|6024.2|6018.2|0
1619196090000|2021-04-23 16:41:30|6026.5|6020.5|6026.4|6020.4|6026.9|6020.9|6026.4|6020.4|1
1619196100000|2021-04-23 16:41:40|6026.5|6020.5|6026.5|6020.5|6026.9|6020.9|6026.4|6020.4|0
1619196110000|2021-04-23 16:41:50|6026.4|6020.4|6024.5|6018.5|6026.5|6020.5|6023.5|6017.5|0
1619196120000|2021-04-23 16:42:00|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6023.5|6017.5|4
1619196130000|2021-04-23 16:42:10|6024.9|6018.9|6025.5|6019.5|6026.5|6020.5|6024.9|6018.9|1
1619196140000|2021-04-23 16:42:20|6024.4|6018.4|6025.4|6019.4|6025.4|6019.4|6024.4|6018.4|1
1619196150000|2021-04-23 16:42:30|6025.5|6019.5|6025.7|6019.7|6025.9|6019.9|6025.5|6019.5|2
1619196160000|2021-04-23 16:42:40|6025.9|6019.9|6026.2|6020.2|6026.5|6020.5|6025.7|6019.7|2
1619196170000|2021-04-23 16:42:50|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|0
1619196180000|2021-04-23 16:43:00|6027.2|6021.2|6027.5|6021.5|6027.5|6021.5|6027.2|6021.2|3
1619196190000|2021-04-23 16:43:10|6027|6021|6027.7|6021.7|6028.5|6022.5|6026|6020|1
1619196200000|2021-04-23 16:43:20|6028|6022|6027.7|6021.7|6028|6022|6027.7|6021.7|0
1619196210000|2021-04-23 16:43:30|6028.5|6022.5|6028.5|6022.5|6028.7|6022.7|6028.4|6022.4|1
1619196220000|2021-04-23 16:43:40|6028.7|6022.7|6025.2|6019.2|6029.5|6023.5|6025.2|6019.2|8
1619196230000|2021-04-23 16:43:50|6025.7|6019.7|6022.7|6016.7|6025.7|6019.7|6022.7|6016.7|3
1619196240000|2021-04-23 16:44:00|6021.9|6015.9|6018.5|6012.5|6021.9|6015.9|6018.4|6012.4|1
1619196250000|2021-04-23 16:44:10|6018.4|6012.4|6020.9|6014.9|6020.9|6014.9|6018.4|6012.4|0
1619196260000|2021-04-23 16:44:20|6021.9|6015.9|6020.9|6014.9|6021.9|6015.9|6020.9|6014.9|1
1619196270000|2021-04-23 16:44:30|6019.4|6013.4|6019.5|6013.5|6020.5|6014.5|6018.9|6012.9|0
1619196280000|2021-04-23 16:44:40|6019.4|6013.4|6019.4|6013.4|6019.5|6013.5|6019.4|6013.4|0
1619196290000|2021-04-23 16:44:50|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|0
1619196300000|2021-04-23 16:45:00|6018.9|6012.9|6019.5|6013.5|6019.5|6013.5|6018.9|6012.9|1
1619196310000|2021-04-23 16:45:10|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|1
1619196330000|2021-04-23 16:45:30|6020|6014|6019.4|6013.4|6020|6014|6019.4|6013.4|0
1619196340000|2021-04-23 16:45:40|6019.5|6013.5|6019.4|6013.4|6019.5|6013.5|6019.4|6013.4|4
1619196350000|2021-04-23 16:45:50|6019.2|6013.2|6017.4|6011.4|6019.2|6013.2|6017.4|6011.4|0
1619196360000|2021-04-23 16:46:00|6017.9|6011.9|6017.4|6011.4|6017.9|6011.9|6017.4|6011.4|0
1619196370000|2021-04-23 16:46:10|6017.7|6011.7|6019.5|6013.5|6019.5|6013.5|6017.2|6011.2|3
1619196380000|2021-04-23 16:46:20|6019.4|6013.4|6017.9|6011.9|6020.4|6014.4|6017.9|6011.9|0
1619196390000|2021-04-23 16:46:30|6017.2|6011.2|6017.5|6011.5|6017.5|6011.5|6017.2|6011.2|3
1619196400000|2021-04-23 16:46:40|6017.2|6011.2|6017.5|6011.5|6017.5|6011.5|6017.2|6011.2|3
1619196410000|2021-04-23 16:46:50|6017.9|6011.9|6018.4|6012.4|6018.4|6012.4|6017.9|6011.9|1
1619196420000|2021-04-23 16:47:00|6018|6012|6017.7|6011.7|6018.4|6012.4|6017.2|6011.2|0
1619196430000|2021-04-23 16:47:10|6018.4|6012.4|6018.7|6012.7|6018.7|6012.7|6017.7|6011.7|3
1619196440000|2021-04-23 16:47:20|6019.2|6013.2|6020.2|6014.2|6020.2|6014.2|6019|6013|4
1619196450000|2021-04-23 16:47:30|6020.4|6014.4|6022.3|6016.3|6022.9|6016.9|6020.4|6014.4|6
1619196460000|2021-04-23 16:47:40|6022.2|6016.2|6022.3|6016.3|6022.3|6016.3|6021.8|6015.8|1
1619196470000|2021-04-23 16:47:50|6022.8|6016.8|6021.3|6015.3|6024.5|6018.5|6021.3|6015.3|0
1619196480000|2021-04-23 16:48:00|6021|6015|6021.2|6015.2|6021.3|6015.3|6020.8|6014.8|0
1619196490000|2021-04-23 16:48:10|6021.7|6015.7|6021.2|6015.2|6022.2|6016.2|6021|6015|1
1619196500000|2021-04-23 16:48:20|6020.8|6014.8|6019.2|6013.2|6020.8|6014.8|6019.2|6013.2|0
1619196510000|2021-04-23 16:48:30|6020.2|6014.2|6020.7|6014.7|6021.2|6015.2|6019.8|6013.8|0
1619196520000|2021-04-23 16:48:40|6020.3|6014.3|6020.2|6014.2|6020.3|6014.3|6020|6014|1
1619196530000|2021-04-23 16:48:50|6020.9|6014.9|6019.7|6013.7|6021.2|6015.2|6019.7|6013.7|3
1619196540000|2021-04-23 16:49:00|6020.2|6014.2|6019.2|6013.2|6020.2|6014.2|6019.2|6013.2|0
1619196550000|2021-04-23 16:49:10|6018.7|6012.7|6020|6014|6021.2|6015.2|6018.7|6012.7|0
1619196560000|2021-04-23 16:49:20|6020.5|6014.5|6021.7|6015.7|6021.7|6015.7|6020.5|6014.5|2
1619196570000|2021-04-23 16:49:30|6021.2|6015.2|6020.2|6014.2|6021.2|6015.2|6020.2|6014.2|0
1619196580000|2021-04-23 16:49:40|6020|6014|6020|6014|6020.2|6014.2|6020|6014|0
1619196600000|2021-04-23 16:50:00|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6018.7|6012.7|0
1619196610000|2021-04-23 16:50:10|6019|6013|6017.8|6011.8|6019|6013|6017.8|6011.8|2
1619196620000|2021-04-23 16:50:20|6018|6012|6017.8|6011.8|6019.2|6013.2|6017.8|6011.8|5
1619196630000|2021-04-23 16:50:30|6018.3|6012.3|6018.5|6012.5|6019|6013|6018.3|6012.3|2
1619196640000|2021-04-23 16:50:40|6018.7|6012.7|6017.7|6011.7|6018.7|6012.7|6017.2|6011.2|20
1619196650000|2021-04-23 16:50:50|6018.2|6012.2|6018.5|6012.5|6018.5|6012.5|6018|6012|0
1619196660000|2021-04-23 16:51:00|6018.3|6012.3|6018|6012|6018.3|6012.3|6018|6012|2
1619196670000|2021-04-23 16:51:10|6017.8|6011.8|6017.2|6011.2|6017.8|6011.8|6017.2|6011.2|5
1619196680000|2021-04-23 16:51:20|6017.5|6011.5|6018.5|6012.5|6018.5|6012.5|6017.5|6011.5|4
1619196690000|2021-04-23 16:51:30|6018|6012|6018|6012|6018|6012|6018|6012|0
1619196700000|2021-04-23 16:51:40|6018.3|6012.3|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|0
1619196710000|2021-04-23 16:51:50|6018.8|6012.8|6018.3|6012.3|6018.8|6012.8|6018.3|6012.3|0
1619196720000|2021-04-23 16:52:00|6017.8|6011.8|6017.2|6011.2|6017.8|6011.8|6017.2|6011.2|7
1619196730000|2021-04-23 16:52:10|||||||||4
1619196750000|2021-04-23 16:52:30|||||||||11
1619196760000|2021-04-23 16:52:40|6017.5|6011.5|6018.7|6012.7|6018.7|6012.7|6017.5|6011.5|8
1619196770000|2021-04-23 16:52:50|6021|6015|6020.6|6014.6|6021|6015|6020.5|6014.5|2
1619196780000|2021-04-23 16:53:00|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|4
1619196790000|2021-04-23 16:53:10|6020.3|6014.3|6021.5|6015.5|6022.2|6016.2|6020.3|6014.3|0
1619196800000|2021-04-23 16:53:20|6021|6015|6020.1|6014.1|6021.5|6015.5|6020.1|6014.1|1
1619196810000|2021-04-23 16:53:30|6020.3|6014.3|6019.6|6013.6|6020.6|6014.6|6019.6|6013.6|2
1619196820000|2021-04-23 16:53:40|6020|6014|6021.5|6015.5|6021.5|6015.5|6019.6|6013.6|1
1619196830000|2021-04-23 16:53:50|6021.8|6015.8|6022.2|6016.2|6022.2|6016.2|6021.8|6015.8|0
1619196840000|2021-04-23 16:54:00|6021.5|6015.5|6020|6014|6021.5|6015.5|6020|6014|1
1619196850000|2021-04-23 16:54:10|6020.5|6014.5|6021|6015|6021|6015|6020.1|6014.1|0
1619196860000|2021-04-23 16:54:20|6021.3|6015.3|6021.5|6015.5|6022.1|6016.1|6021.3|6015.3|1
1619196870000|2021-04-23 16:54:30|6021.3|6015.3|6020.5|6014.5|6021.3|6015.3|6020.5|6014.5|2
1619196880000|2021-04-23 16:54:40|6020.8|6014.8|6021.5|6015.5|6021.5|6015.5|6020|6014|0
1619196890000|2021-04-23 16:54:50|6021.3|6015.3|6020.5|6014.5|6021.5|6015.5|6020|6014|1
1619196900000|2021-04-23 16:55:00|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.3|6013.3|2
1619196910000|2021-04-23 16:55:10|6019.6|6013.6|6019.5|6013.5|6019.6|6013.6|6019|6013|0
1619196920000|2021-04-23 16:55:20|6019.8|6013.8|6019.5|6013.5|6019.8|6013.8|6019.5|6013.5|0
1619196930000|2021-04-23 16:55:30|6019.3|6013.3|6019.5|6013.5|6019.8|6013.8|6019.3|6013.3|3
1619196940000|2021-04-23 16:55:40|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|0
1619196950000|2021-04-23 16:55:50|6019.5|6013.5|6019.3|6013.3|6020|6014|6019|6013|1
1619196960000|2021-04-23 16:56:00|6019.8|6013.8|6019.3|6013.3|6020.2|6014.2|6019.3|6013.3|1
1619196970000|2021-04-23 16:56:10|6018.8|6012.8|6020.3|6014.3|6020.3|6014.3|6018.8|6012.8|1
1619196980000|2021-04-23 16:56:20|6020|6014|6020|6014|6020|6014|6020|6014|0
1619196990000|2021-04-23 16:56:30|6020.1|6014.1|6021.5|6015.5|6021.5|6015.5|6020.1|6014.1|0
1619197000000|2021-04-23 16:56:40|6020.1|6014.1|6021.3|6015.3|6021.3|6015.3|6020.1|6014.1|0
1619197010000|2021-04-23 16:56:50|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|0
1619197020000|2021-04-23 16:57:00|6022|6016|6022.1|6016.1|6022.2|6016.2|6021.3|6015.3|0
1619197030000|2021-04-23 16:57:10|6021.1|6015.1|6020.6|6014.6|6021.3|6015.3|6020.6|6014.6|1
1619197040000|2021-04-23 16:57:20|6020.8|6014.8|6020.8|6014.8|6021.3|6015.3|6020.8|6014.8|1
1619197050000|2021-04-23 16:57:30|6021.3|6015.3|6020.5|6014.5|6021.3|6015.3|6020.5|6014.5|3
1619197060000|2021-04-23 16:57:40|6020.1|6014.1|6020.8|6014.8|6021.3|6015.3|6020.1|6014.1|0
1619197070000|2021-04-23 16:57:50|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|1
1619197080000|2021-04-23 16:58:00|6019.6|6013.6|6020.5|6014.5|6020.5|6014.5|6019.6|6013.6|5
1619197090000|2021-04-23 16:58:10|6020.6|6014.6|6020.8|6014.8|6021.5|6015.5|6020.5|6014.5|0
1619197100000|2021-04-23 16:58:20|6020.6|6014.6|6020|6014|6020.6|6014.6|6020|6014|0
1619197110000|2021-04-23 16:58:30|6020.1|6014.1|6021.5|6015.5|6021.5|6015.5|6019.6|6013.6|0
1619197120000|2021-04-23 16:58:40|6020.3|6014.3|6019.5|6013.5|6020.3|6014.3|6019.5|6013.5|10
1619197130000|2021-04-23 16:58:50|6019.8|6013.8|6020|6014|6020.3|6014.3|6019.8|6013.8|1
1619197140000|2021-04-23 16:59:00|6019.8|6013.8|6020.3|6014.3|6020.3|6014.3|6019.8|6013.8|0
1619197150000|2021-04-23 16:59:10|6021.1|6015.1|6021|6015|6021.3|6015.3|6021|6015|1
1619197160000|2021-04-23 16:59:20|6020.8|6014.8|6019.1|6013.1|6020.8|6014.8|6018.8|6012.8|24
1619197170000|2021-04-23 16:59:30|6018.1|6012.1|6017.5|6011.5|6018.1|6012.1|6017.1|6011.1|10
1619197180000|2021-04-23 16:59:40|6017.1|6011.1|6015.5|6009.5|6017.1|6011.1|6015.5|6009.5|51
1619197190000|2021-04-23 16:59:50|6015.6|6009.6|6016.5|6010.5|6017|6011|6015.6|6009.6|0
1619197200000|2021-04-23 17:00:00|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|0
1619197210000|2021-04-23 17:00:10|6015.5|6009.5|6011.6|6005.6|6015.5|6009.5|6011.6|6005.6|4
1619197220000|2021-04-23 17:00:20|6011.5|6005.5|6011.6|6005.6|6011.6|6005.6|6011.5|6005.5|0
1619197230000|2021-04-23 17:00:30|6014.3|6008.3|6013.5|6007.5|6015.3|6009.3|6013.5|6007.5|6
1619197240000|2021-04-23 17:00:40|6013.3|6007.3|6012.8|6006.8|6013.6|6007.6|6012.5|6006.5|0
1619197250000|2021-04-23 17:00:50|6012.3|6006.3|6012.3|6006.3|6013.3|6007.3|6011.6|6005.6|8
1619197260000|2021-04-23 17:01:00|6012.1|6006.1|6012.3|6006.3|6014.6|6008.6|6012.1|6006.1|7
1619197270000|2021-04-23 17:01:10|6012.1|6006.1|6012.3|6006.3|6014.1|6008.1|6012.1|6006.1|10
1619197280000|2021-04-23 17:01:20|6012.1|6006.1|6012.5|6006.5|6012.5|6006.5|6011.8|6005.8|6
1619197290000|2021-04-23 17:01:30|6013|6007|6012.5|6006.5|6013|6007|6012.5|6006.5|20
1619197300000|2021-04-23 17:01:40|||||||||26
1619197320000|2021-04-23 17:02:00|6012.8|6006.8|6013|6007|6013|6007|6012.8|6006.8|1
1619197330000|2021-04-23 17:02:10|6012.5|6006.5|6014|6008|6014|6008|6012.5|6006.5|11
1619197340000|2021-04-23 17:02:20|6013.1|6007.1|6013.1|6007.1|6013.3|6007.3|6012.8|6006.8|2
1619197350000|2021-04-23 17:02:30|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|1
1619197360000|2021-04-23 17:02:40|6013.1|6007.1|6014.1|6008.1|6014.3|6008.3|6013.1|6007.1|1
1619197370000|2021-04-23 17:02:50|6013.4|6007.4|6014.1|6008.1|6014.1|6008.1|6013.4|6007.4|0
1619197380000|2021-04-23 17:03:00|6013.4|6007.4|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|0
1619197390000|2021-04-23 17:03:10|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1619197410000|2021-04-23 17:03:30|6013.4|6007.4|6013.3|6007.3|6013.6|6007.6|6013.3|6007.3|0
1619197420000|2021-04-23 17:03:40|6012.9|6006.9|6012.4|6006.4|6012.9|6006.9|6012.4|6006.4|1
1619197430000|2021-04-23 17:03:50|6012.3|6006.3|6011.6|6005.6|6012.4|6006.4|6011.6|6005.6|2
1619197440000|2021-04-23 17:04:00|6011.1|6005.1|6011.6|6005.6|6011.6|6005.6|6011.1|6005.1|3
1619197450000|2021-04-23 17:04:10|6011.1|6005.1|6011.6|6005.6|6011.6|6005.6|6011.1|6005.1|4
1619197460000|2021-04-23 17:04:20|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6
1619197470000|2021-04-23 17:04:30|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|9
1619197480000|2021-04-23 17:04:40|6011.1|6005.1|6007.1|6001.1|6011.4|6005.4|6006.6|6000.6|4
1619197490000|2021-04-23 17:04:50|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1619197500000|2021-04-23 17:05:00|6005|5999|6005|5999|6006.1|6000.1|6004|5998|3
1619197510000|2021-04-23 17:05:10|6004.6|5998.6|6006|6000|6006|6000|6004|5998|3
1619197520000|2021-04-23 17:05:20|6006.1|6000.1|6007.6|6001.6|6008.3|6002.3|6006.1|6000.1|4
1619197530000|2021-04-23 17:05:30|6007.8|6001.8|6009|6003|6009.5|6003.5|6007.3|6001.3|7
1619197540000|2021-04-23 17:05:40|6010.3|6004.3|6011.3|6005.3|6011.8|6005.8|6010.3|6004.3|5
1619197550000|2021-04-23 17:05:50|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1619197560000|2021-04-23 17:06:00|6011.3|6005.3|6011.1|6005.1|6011.3|6005.3|6010.3|6004.3|0
1619197570000|2021-04-23 17:06:10|6011.3|6005.3|6011.8|6005.8|6011.8|6005.8|6011.3|6005.3|0
1619197580000|2021-04-23 17:06:20|6012.3|6006.3|6014.3|6008.3|6014.4|6008.4|6012.3|6006.3|1
1619197590000|2021-04-23 17:06:30|6014.4|6008.4|6020.4|6014.4|6020.4|6014.4|6014.4|6008.4|2
1619197600000|2021-04-23 17:06:40|6021.3|6015.3|6021.4|6015.4|6021.4|6015.4|6020.1|6014.1|1
1619197610000|2021-04-23 17:06:50|6021.3|6015.3|6021.3|6015.3|6022.1|6016.1|6021.3|6015.3|0
1619197620000|2021-04-23 17:07:00|6021.4|6015.4|6021.3|6015.3|6021.8|6015.8|6020.8|6014.8|0
1619197630000|2021-04-23 17:07:10|6020.8|6014.8|6019.4|6013.4|6021.4|6015.4|6019.1|6013.1|2
1619197640000|2021-04-23 17:07:20|6019.8|6013.8|6017.3|6011.3|6020.9|6014.9|6017.3|6011.3|6
1619197650000|2021-04-23 17:07:30|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.3|6011.3|0
1619197660000|2021-04-23 17:07:40|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1619197680000|2021-04-23 17:08:00|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.3|6011.3|0
1619197700000|2021-04-23 17:08:20|6018.1|6012.1|6019.1|6013.1|6019.1|6013.1|6018.1|6012.1|0
1619197710000|2021-04-23 17:08:30|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1619197720000|2021-04-23 17:08:40|6019.3|6013.3|6018.1|6012.1|6019.3|6013.3|6018.1|6012.1|1
1619197740000|2021-04-23 17:09:00|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|0
1619197750000|2021-04-23 17:09:10|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1619197760000|2021-04-23 17:09:20|6016.8|6010.8|6016.1|6010.1|6016.8|6010.8|6016.1|6010.1|0
1619197770000|2021-04-23 17:09:30|6016.3|6010.3|6017.3|6011.3|6017.4|6011.4|6016.3|6010.3|1
1619197780000|2021-04-23 17:09:40|6017.1|6011.1|6017.8|6011.8|6017.9|6011.9|6017.1|6011.1|11
1619197790000|2021-04-23 17:09:50|6017.4|6011.4|6016.6|6010.6|6017.4|6011.4|6016.6|6010.6|0
1619197800000|2021-04-23 17:10:00|||||||||11
1619197810000|2021-04-23 17:10:10|6014.9|6008.9|6015.4|6009.4|6015.4|6009.4|6014.9|6008.9|4
1619197820000|2021-04-23 17:10:20|6015.8|6009.8|6016.4|6010.4|6016.9|6010.9|6015.8|6009.8|1
1619197830000|2021-04-23 17:10:30|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|0
1619197850000|2021-04-23 17:10:50|6015.4|6009.4|6016.4|6010.4|6016.4|6010.4|6015.4|6009.4|4
1619197860000|2021-04-23 17:11:00|6016.6|6010.6|6016.3|6010.3|6017.3|6011.3|6016.1|6010.1|2
1619197870000|2021-04-23 17:11:10|6014.8|6008.8|6014.3|6008.3|6014.9|6008.9|6014.3|6008.3|2
1619197880000|2021-04-23 17:11:20|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|1
1619197890000|2021-04-23 17:11:30|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|0
1619197900000|2021-04-23 17:11:40|6014.8|6008.8|6013.9|6007.9|6014.8|6008.8|6013.9|6007.9|0
1619197910000|2021-04-23 17:11:50|6012.9|6006.9|6013.4|6007.4|6014.1|6008.1|6012.4|6006.4|2
1619197920000|2021-04-23 17:12:00|6012.7|6006.7|6010.1|6004.1|6013.4|6007.4|6009.7|6003.7|6
1619197930000|2021-04-23 17:12:10|6010.2|6004.2|6010.4|6004.4|6011.1|6005.1|6008.1|6002.1|5
1619197940000|2021-04-23 17:12:20|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6010.9|6004.9|0
1619197970000|2021-04-23 17:12:50|6009.6|6003.6|6009.1|6003.1|6009.6|6003.6|6008.1|6002.1|1
1619197980000|2021-04-23 17:13:00|6008.9|6002.9|6006.4|6000.4|6008.9|6002.9|6005.9|5999.9|4
1619197990000|2021-04-23 17:13:10|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|0
1619198010000|2021-04-23 17:13:30|6006.4|6000.4|6006.1|6000.1|6006.6|6000.6|6005.7|5999.7|2
1619198020000|2021-04-23 17:13:40|6005.9|5999.9|6005.9|5999.9|6006.8|6000.8|6004.4|5998.4|1
1619198030000|2021-04-23 17:13:50|6005.1|5999.1|6004.8|5998.8|6005.1|5999.1|6004.4|5998.4|2
1619198040000|2021-04-23 17:14:00|6004.9|5998.9|6006.6|6000.6|6006.6|6000.6|6004.8|5998.8|1
1619198050000|2021-04-23 17:14:10|6005.6|5999.6|6006.1|6000.1|6008.1|6002.1|6005.6|5999.6|7
1619198060000|2021-04-23 17:14:20|6005.9|5999.9|6005.1|5999.1|6005.9|5999.9|6004.9|5998.9|1
1619198070000|2021-04-23 17:14:30|6006.1|6000.1|6004.9|5998.9|6006.1|6000.1|6004.9|5998.9|2
1619198080000|2021-04-23 17:14:40|6004.6|5998.6|6002.4|5996.4|6004.9|5998.9|6001.9|5995.9|0
1619198090000|2021-04-23 17:14:50|6002.2|5996.2|6002.4|5996.4|6003.4|5997.4|6000.9|5994.9|5
1619198100000|2021-04-23 17:15:00|6002.2|5996.2|6003.2|5997.2|6004.4|5998.4|6002.2|5996.2|0
1619198110000|2021-04-23 17:15:10|6000.9|5994.9|6001.7|5995.7|6001.7|5995.7|5999.1|5993.1|7
1619198120000|2021-04-23 17:15:20|6002.4|5996.4|6002.1|5996.1|6003.2|5997.2|6001.9|5995.9|5
1619198130000|2021-04-23 17:15:30|6001.4|5995.4|6001.2|5995.2|6001.6|5995.6|6000.4|5994.4|5
1619198140000|2021-04-23 17:15:40|6000.8|5994.8|6003.2|5997.2|6003.2|5997.2|6000.8|5994.8|1
1619198150000|2021-04-23 17:15:50|6004.3|5998.3|6003.7|5997.7|6006.2|6000.2|6003.7|5997.7|0
1619198160000|2021-04-23 17:16:00|6003.4|5997.4|6003.2|5997.2|6003.4|5997.4|6003.2|5997.2|0
1619198170000|2021-04-23 17:16:10|6002.9|5996.9|6001.6|5995.6|6002.9|5996.9|6001.6|5995.6|0
1619198180000|2021-04-23 17:16:20|6001.4|5995.4|5997.6|5991.6|6002.4|5996.4|5997.6|5991.6|3
1619198190000|2021-04-23 17:16:30|5997.9|5991.9|5997.6|5991.6|5998.7|5992.7|5997.1|5991.1|2
1619198200000|2021-04-23 17:16:40|5998.7|5992.7|5998.6|5992.6|5998.7|5992.7|5998.6|5992.6|2
1619198210000|2021-04-23 17:16:50|5998.1|5992.1|5996.7|5990.7|5998.7|5992.7|5996.2|5990.2|3
1619198220000|2021-04-23 17:17:00|5998.2|5992.2|5996.7|5990.7|5998.2|5992.2|5996.7|5990.7|0
1619198230000|2021-04-23 17:17:10|5996.2|5990.2|5996.2|5990.2|5998.2|5992.2|5996.2|5990.2|0
1619198240000|2021-04-23 17:17:20|5996.1|5990.1|5997.2|5991.2|5997.2|5991.2|5995.2|5989.2|10
1619198250000|2021-04-23 17:17:30|5997.1|5991.1|5998.4|5992.4|5998.7|5992.7|5996.7|5990.7|0
1619198260000|2021-04-23 17:17:40|5998.2|5992.2|6000.4|5994.4|6000.4|5994.4|5998.2|5992.2|0
1619198270000|2021-04-23 17:17:50|6000.2|5994.2|6000.2|5994.2|6002.1|5996.1|6000.2|5994.2|0
1619198280000|2021-04-23 17:18:00|5999.7|5993.7|5997.2|5991.2|5999.7|5993.7|5997.2|5991.2|1
1619198290000|2021-04-23 17:18:10|5997.1|5991.1|5999.2|5993.2|5999.2|5993.2|5996.7|5990.7|0
1619198300000|2021-04-23 17:18:20|5997.9|5991.9|5997.1|5991.1|5997.9|5991.9|5996.6|5990.6|0
1619198310000|2021-04-23 17:18:30|5997.6|5991.6|5999.1|5993.1|5999.1|5993.1|5997.6|5991.6|0
1619198320000|2021-04-23 17:18:40|5998.6|5992.6|5997.1|5991.1|5998.6|5992.6|5997.1|5991.1|0
1619198330000|2021-04-23 17:18:50|5997.6|5991.6|5998.2|5992.2|5998.2|5992.2|5997.6|5991.6|0
1619198340000|2021-04-23 17:19:00|5997.9|5991.9|5999.9|5993.9|6000.1|5994.1|5997.9|5991.9|0
1619198350000|2021-04-23 17:19:10|6000.2|5994.2|6001.9|5995.9|6001.9|5995.9|6000.2|5994.2|1
1619198360000|2021-04-23 17:19:20|6002.1|5996.1|6005.1|5999.1|6005.1|5999.1|6002.1|5996.1|2
1619198370000|2021-04-23 17:19:30|6003.6|5997.6|6003.1|5997.1|6004.1|5998.1|6002.7|5996.7|0
1619198380000|2021-04-23 17:19:40|6003.2|5997.2|6004.1|5998.1|6004.1|5998.1|6003.1|5997.1|1
1619198390000|2021-04-23 17:19:50|6003.9|5997.9|6000.9|5994.9|6003.9|5997.9|6000.9|5994.9|0
1619198400000|2021-04-23 17:20:00|6000.4|5994.4|5998.2|5992.2|6000.4|5994.4|5997.9|5991.9|1
1619198410000|2021-04-23 17:20:10|5997.2|5991.2|5996.6|5990.6|5997.2|5991.2|5996.6|5990.6|1
1619198420000|2021-04-23 17:20:20|5996.4|5990.4|6000.4|5994.4|6001.1|5995.1|5996.4|5990.4|5
1619198430000|2021-04-23 17:20:30|5999.5|5993.5|5997.1|5991.1|5999.5|5993.5|5996.7|5990.7|2
1619198440000|2021-04-23 17:20:40|5996.6|5990.6|5994.7|5988.7|5998.1|5992.1|5994.7|5988.7|7
1619198450000|2021-04-23 17:20:50|5995.4|5989.4|5995.5|5989.5|5996.4|5990.4|5995.4|5989.4|4
1619198460000|2021-04-23 17:21:00|5995.9|5989.9|5995.4|5989.4|5996.7|5990.7|5995.4|5989.4|0
1619198470000|2021-04-23 17:21:10|5995.5|5989.5|5994.5|5988.5|5995.5|5989.5|5994.5|5988.5|7
1619198490000|2021-04-23 17:21:30|5995.4|5989.4|5998.2|5992.2|5998.2|5992.2|5995.4|5989.4|0
1619198500000|2021-04-23 17:21:40|5998.4|5992.4|5996.5|5990.5|5998.4|5992.4|5996.5|5990.5|0
1619198510000|2021-04-23 17:21:50|5997|5991|5997|5991|5997.4|5991.4|5997|5991|1
1619198520000|2021-04-23 17:22:00|5996.5|5990.5|5994.4|5988.4|5996.5|5990.5|5994.4|5988.4|4
1619198530000|2021-04-23 17:22:10|5994.5|5988.5|5995|5989|5996|5990|5994.4|5988.4|0
1619198540000|2021-04-23 17:22:20|5994.7|5988.7|5994.4|5988.4|5995.2|5989.2|5994|5988|4
1619198550000|2021-04-23 17:22:30|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|4
1619198560000|2021-04-23 17:22:40|5996.5|5990.5|5996.2|5990.2|5996.5|5990.5|5996|5990|3
1619198570000|2021-04-23 17:22:50|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|32
1619198580000|2021-04-23 17:23:00|5995.2|5989.2|5996|5990|5997.7|5991.7|5995.2|5989.2|3
1619198590000|2021-04-23 17:23:10|5997.2|5991.2|5996.9|5990.9|5997.2|5991.2|5996.9|5990.9|0
1619198600000|2021-04-23 17:23:20|5996.7|5990.7|5996.9|5990.9|5996.9|5990.9|5996.4|5990.4|0
1619198610000|2021-04-23 17:23:30|5996.7|5990.7|5996.2|5990.2|5996.7|5990.7|5995.5|5989.5|2
1619198620000|2021-04-23 17:23:40|5996|5990|5996.7|5990.7|5996.9|5990.9|5996|5990|8
1619198630000|2021-04-23 17:23:50|5996.9|5990.9|5996.7|5990.7|5997.7|5991.7|5996.7|5990.7|1
1619198640000|2021-04-23 17:24:00|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|2
1619198650000|2021-04-23 17:24:10|5996.7|5990.7|5996|5990|5997.6|5991.6|5995.2|5989.2|4
1619198660000|2021-04-23 17:24:20|5995.9|5989.9|5994.5|5988.5|5996|5990|5994.2|5988.2|11
1619198670000|2021-04-23 17:24:30|5995|5989|5995.2|5989.2|5995.2|5989.2|5995|5989|0
1619198680000|2021-04-23 17:24:40|5994.7|5988.7|5995|5989|5995.2|5989.2|5994.7|5988.7|1
1619198690000|2021-04-23 17:24:50|5994.7|5988.7|5992.9|5986.9|5994.7|5988.7|5992.9|5986.9|1
1619198700000|2021-04-23 17:25:00|5992.5|5986.5|5990.9|5984.9|5992.5|5986.5|5990.9|5984.9|4
1619198710000|2021-04-23 17:25:10|5991|5985|5990.5|5984.5|5993.4|5987.4|5990.4|5984.4|3
1619198720000|2021-04-23 17:25:20|5990|5984|5991.4|5985.4|5991.4|5985.4|5989|5983|6
1619198730000|2021-04-23 17:25:30|5990.9|5984.9|5992.4|5986.4|5992.4|5986.4|5989.9|5983.9|0
1619198740000|2021-04-23 17:25:40|5992.7|5986.7|5990.5|5984.5|5992.7|5986.7|5989.9|5983.9|0
1619198750000|2021-04-23 17:25:50|5991|5985|5990.5|5984.5|5991|5985|5990.5|5984.5|0
1619198760000|2021-04-23 17:26:00|5991.5|5985.5|5993.7|5987.7|5993.7|5987.7|5991.4|5985.4|4
1619198770000|2021-04-23 17:26:10|5996.9|5990.9|5995.4|5989.4|5997.4|5991.4|5995.4|5989.4|12
1619198780000|2021-04-23 17:26:20|5995.7|5989.7|5996.4|5990.4|5996.4|5990.4|5995.5|5989.5|1
1619198790000|2021-04-23 17:26:30|5996.9|5990.9|5997.5|5991.5|5997.5|5991.5|5996.9|5990.9|0
1619198800000|2021-04-23 17:26:40|5997.7|5991.7|5993.5|5987.5|5997.7|5991.7|5993.5|5987.5|0
1619198810000|2021-04-23 17:26:50|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|5993.8|5987.8|0
1619198820000|2021-04-23 17:27:00|5995.2|5989.2|5996.2|5990.2|5996.2|5990.2|5994.3|5988.3|0
1619198830000|2021-04-23 17:27:10|5996|5990|5992.8|5986.8|5996.5|5990.5|5992.8|5986.8|3
1619198840000|2021-04-23 17:27:20|5993.2|5987.2|5997.8|5991.8|5998|5992|5993.2|5987.2|3
1619198850000|2021-04-23 17:27:30|5997.3|5991.3|5999.2|5993.2|5999.2|5993.2|5997.3|5991.3|6
1619198860000|2021-04-23 17:27:40|5998.7|5992.7|6000.2|5994.2|6000.3|5994.3|5997.3|5991.3|10
1619198870000|2021-04-23 17:27:50|6000|5994|5994.8|5988.8|6000.2|5994.2|5994.8|5988.8|1
1619198880000|2021-04-23 17:28:00|5995.2|5989.2|5992.3|5986.3|5995.2|5989.2|5991.7|5985.7|5
1619198890000|2021-04-23 17:28:10|5992.7|5986.7|5990.7|5984.7|5992.7|5986.7|5990.3|5984.3|8
1619198900000|2021-04-23 17:28:20|5990.3|5984.3|5991|5985|5991.5|5985.5|5990.3|5984.3|4
1619198910000|2021-04-23 17:28:30|5990.5|5984.5|5991.3|5985.3|5991.3|5985.3|5990|5984|3
1619198920000|2021-04-23 17:28:40|5990.8|5984.8|5988|5982|5990.8|5984.8|5988|5982|5
1619198930000|2021-04-23 17:28:50|5988.8|5982.8|5987.5|5981.5|5989|5983|5987|5981|3
1619198940000|2021-04-23 17:29:00|5987.3|5981.3|5987.7|5981.7|5987.8|5981.8|5987|5981|6
1619198950000|2021-04-23 17:29:10|5986.8|5980.8|5988.5|5982.5|5988.5|5982.5|5986.8|5980.8|1
1619198960000|2021-04-23 17:29:20|5984.7|5978.7|5985.3|5979.3|5985.3|5979.3|5984.3|5978.3|3
1619198970000|2021-04-23 17:29:30|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|1
1619198990000|2021-04-23 17:29:50|||||||||1
1619199000000|2021-04-23 17:30:00|5985.7|5979.7|5986.3|5980.3|5986.3|5980.3|5985.2|5979.2|13
1619199010000|2021-04-23 17:30:10|5986.5|5980.5|5986.3|5980.3|5987.5|5981.5|5986.2|5980.2|1
1619199020000|2021-04-23 17:30:20|5986.7|5980.7|5988|5982|5988.5|5982.5|5986.7|5980.7|0
1619199030000|2021-04-23 17:30:30|5987.7|5981.7|5988.5|5982.5|5988.5|5982.5|5987.2|5981.2|1
1619199040000|2021-04-23 17:30:40|5989.5|5983.5|5992.2|5986.2|5992.2|5986.2|5989.5|5983.5|7
1619199050000|2021-04-23 17:30:50|5991.2|5985.2|5990.7|5984.7|5991.2|5985.2|5990.7|5984.7|1
1619199060000|2021-04-23 17:31:00|5991|5985|5991.2|5985.2|5992|5986|5990.3|5984.3|4
1619199070000|2021-04-23 17:31:10|5991.3|5985.3|5988.7|5982.7|5991.3|5985.3|5988.7|5982.7|1
1619199080000|2021-04-23 17:31:20|5988.3|5982.3|5990.2|5984.2|5990.2|5984.2|5987.3|5981.3|5
1619199090000|2021-04-23 17:31:30|5990.3|5984.3|5990.2|5984.2|5990.3|5984.3|5990.2|5984.2|1
1619199100000|2021-04-23 17:31:40|5990.3|5984.3|5991|5985|5991.3|5985.3|5990.2|5984.2|9
1619199110000|2021-04-23 17:31:50|5991.3|5985.3|5993.2|5987.2|5993.2|5987.2|5991.3|5985.3|2
1619199120000|2021-04-23 17:32:00|5993.3|5987.3|5994|5988|5995.2|5989.2|5993.2|5987.2|1
1619199130000|2021-04-23 17:32:10|5995|5989|5993|5987|5995.7|5989.7|5993|5987|1
1619199140000|2021-04-23 17:32:20|5993.2|5987.2|5994.2|5988.2|5995|5989|5993.2|5987.2|2
1619199150000|2021-04-23 17:32:30|5994|5988|5994.3|5988.3|5994.3|5988.3|5993.7|5987.7|2
1619199160000|2021-04-23 17:32:40|5994|5988|5995.5|5989.5|5996|5990|5993.8|5987.8|7
1619199170000|2021-04-23 17:32:50|5995|5989|5995.2|5989.2|5995.2|5989.2|5995|5989|2
1619199180000|2021-04-23 17:33:00|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5992.8|5986.8|0
1619199190000|2021-04-23 17:33:10|5993.5|5987.5|5993|5987|5993.5|5987.5|5992.5|5986.5|1
1619199200000|2021-04-23 17:33:20|5993.3|5987.3|5996|5990|5996|5990|5993.3|5987.3|12
1619199210000|2021-04-23 17:33:30|5996.3|5990.3|5993|5987|5996.7|5990.7|5993|5987|6
1619199220000|2021-04-23 17:33:40|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5992.8|5986.8|0
1619199230000|2021-04-23 17:33:50|5991.3|5985.3|5992.8|5986.8|5993.5|5987.5|5991.3|5985.3|23
1619199240000|2021-04-23 17:34:00|5993.3|5987.3|5992.8|5986.8|5993.3|5987.3|5992.8|5986.8|0
1619199250000|2021-04-23 17:34:10|5993|5987|5992|5986|5994|5988|5992|5986|3
1619199260000|2021-04-23 17:34:20|5991|5985|5990.5|5984.5|5991.3|5985.3|5990.3|5984.3|37
1619199270000|2021-04-23 17:34:30|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|1
1619199280000|2021-04-23 17:34:40|5992.8|5986.8|5990.3|5984.3|5994.7|5988.7|5989.8|5983.8|9
1619199290000|2021-04-23 17:34:50|5990.7|5984.7|5991.7|5985.7|5991.7|5985.7|5990.7|5984.7|0
1619199300000|2021-04-23 17:35:00|5991|5985|5991|5985|5991.6|5985.6|5989.8|5983.8|5
1619199310000|2021-04-23 17:35:10|5991.6|5985.6|5991.5|5985.5|5991.6|5985.6|5991.1|5985.1|1
1619199320000|2021-04-23 17:35:20|5992.3|5986.3|5992.5|5986.5|5992.5|5986.5|5992.3|5986.3|1
1619199330000|2021-04-23 17:35:30|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|0
1619199340000|2021-04-23 17:35:40|5992.8|5986.8|5992.5|5986.5|5993.1|5987.1|5992.1|5986.1|1
1619199350000|2021-04-23 17:35:50|5994.6|5988.6|5996|5990|5996|5990|5994.6|5988.6|1
1619199360000|2021-04-23 17:36:00|5997.1|5991.1|5996.6|5990.6|5997.1|5991.1|5996.3|5990.3|2
1619199370000|2021-04-23 17:36:10|5996.3|5990.3|5996.6|5990.6|5996.6|5990.6|5996.3|5990.3|0
1619199380000|2021-04-23 17:36:20|||||||||1
1619199390000|2021-04-23 17:36:30|5996.3|5990.3|5995.1|5989.1|5996.3|5990.3|5995.1|5989.1|1
1619199400000|2021-04-23 17:36:40|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|1
1619199410000|2021-04-23 17:36:50|5994.6|5988.6|5993.8|5987.8|5994.6|5988.6|5993.8|5987.8|5
1619199420000|2021-04-23 17:37:00|5993.6|5987.6|5994|5988|5994.6|5988.6|5993.6|5987.6|0
1619199430000|2021-04-23 17:37:10|5993.6|5987.6|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|1
1619199440000|2021-04-23 17:37:20|5993.6|5987.6|5993.6|5987.6|5994.6|5988.6|5992.5|5986.5|1
1619199470000|2021-04-23 17:37:50|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|5992.5|5986.5|0
1619199480000|2021-04-23 17:38:00|5992.1|5986.1|5992.6|5986.6|5992.6|5986.6|5991.6|5985.6|0
1619199490000|2021-04-23 17:38:10|5992.3|5986.3|5992.6|5986.6|5993.6|5987.6|5992.3|5986.3|0
1619199500000|2021-04-23 17:38:20|5993.6|5987.6|5995.9|5989.9|5996.8|5990.8|5993.6|5987.6|26
1619199510000|2021-04-23 17:38:30|5995.6|5989.6|5995.8|5989.8|5996.8|5990.8|5994.9|5988.9|1
1619199520000|2021-04-23 17:38:40|5995.9|5989.9|5996.3|5990.3|5996.3|5990.3|5994.9|5988.9|4
1619199530000|2021-04-23 17:38:50|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|1
1619199540000|2021-04-23 17:39:00|5996.4|5990.4|5999.1|5993.1|5999.6|5993.6|5995.9|5989.9|2
1619199550000|2021-04-23 17:39:10|5998.6|5992.6|5996.6|5990.6|5998.6|5992.6|5996.6|5990.6|0
1619199560000|2021-04-23 17:39:20|5996.1|5990.1|5997.9|5991.9|5999.1|5993.1|5996.1|5990.1|0
1619199570000|2021-04-23 17:39:30|5998.1|5992.1|5995.9|5989.9|5998.1|5992.1|5995.6|5989.6|0
1619199580000|2021-04-23 17:39:40|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5995.9|5989.9|0
1619199590000|2021-04-23 17:39:50|5996.6|5990.6|5998.3|5992.3|5998.3|5992.3|5995.3|5989.3|2
1619199600000|2021-04-23 17:40:00|5998.1|5992.1|5997.3|5991.3|5998.3|5992.3|5996.3|5990.3|2
1619199610000|2021-04-23 17:40:10|5997.6|5991.6|5996.3|5990.3|5997.6|5991.6|5996.1|5990.1|0
1619199620000|2021-04-23 17:40:20|5996.8|5990.8|5997.3|5991.3|5997.8|5991.8|5996.8|5990.8|3
1619199630000|2021-04-23 17:40:30|5996.9|5990.9|5997.1|5991.1|5997.1|5991.1|5996.7|5990.7|6
1619199640000|2021-04-23 17:40:40|5997.6|5991.6|5996.7|5990.7|5998.6|5992.6|5996.2|5990.2|0
1619199650000|2021-04-23 17:40:50|5997.1|5991.1|5997.4|5991.4|5997.9|5991.9|5996.6|5990.6|1
1619199660000|2021-04-23 17:41:00|5997.6|5991.6|5996.4|5990.4|5997.8|5991.8|5996.4|5990.4|1
1619199670000|2021-04-23 17:41:10|5996.6|5990.6|5996.6|5990.6|5997.4|5991.4|5995.9|5989.9|0
1619199680000|2021-04-23 17:41:20|5996.8|5990.8|5998.3|5992.3|5998.3|5992.3|5996.8|5990.8|0
1619199690000|2021-04-23 17:41:30|5999.3|5993.3|5997.8|5991.8|6000.3|5994.3|5997.8|5991.8|63
1619199700000|2021-04-23 17:41:40|5997.3|5991.3|5998.3|5992.3|5999.1|5993.1|5997.3|5991.3|5
1619199710000|2021-04-23 17:41:50|5998.8|5992.8|5997.6|5991.6|5998.8|5992.8|5997.4|5991.4|2
1619199720000|2021-04-23 17:42:00|5997.7|5991.7|5997.4|5991.4|5998.4|5992.4|5997.4|5991.4|1
1619199730000|2021-04-23 17:42:10|5997.1|5991.1|5997.1|5991.1|5998.2|5992.2|5997.1|5991.1|20
1619199740000|2021-04-23 17:42:20|5996.7|5990.7|5997.2|5991.2|5997.4|5991.4|5996.7|5990.7|5
1619199750000|2021-04-23 17:42:30|5997.4|5991.4|5996.7|5990.7|5997.4|5991.4|5996.4|5990.4|8
1619199760000|2021-04-23 17:42:40|5996.4|5990.4|5995.9|5989.9|5996.4|5990.4|5995.7|5989.7|2
1619199770000|2021-04-23 17:42:50|5996.2|5990.2|5993.2|5987.2|5996.2|5990.2|5992.9|5986.9|23
1619199780000|2021-04-23 17:43:00|5992.9|5986.9|5991.6|5985.6|5993.1|5987.1|5989.6|5983.6|15
1619199790000|2021-04-23 17:43:10|5991.1|5985.1|5992.6|5986.6|5992.6|5986.6|5990.6|5984.6|0
1619199800000|2021-04-23 17:43:20|5992.8|5986.8|5995.6|5989.6|5996.6|5990.6|5992.8|5986.8|12
1619199810000|2021-04-23 17:43:30|5996.6|5990.6|5995.8|5989.8|5996.6|5990.6|5995.3|5989.3|8
1619199820000|2021-04-23 17:43:40|5995.6|5989.6|5996.6|5990.6|5996.6|5990.6|5995.6|5989.6|10
1619199830000|2021-04-23 17:43:50|5996.8|5990.8|5996.6|5990.6|5997.1|5991.1|5996.1|5990.1|12
1619199840000|2021-04-23 17:44:00|5997.1|5991.1|5995.6|5989.6|5997.6|5991.6|5995.6|5989.6|0
1619199850000|2021-04-23 17:44:10|5995.4|5989.4|5995.6|5989.6|5995.6|5989.6|5995.4|5989.4|0
1619199860000|2021-04-23 17:44:20|5995.8|5989.8|5995.6|5989.6|5995.8|5989.8|5995.6|5989.6|0
1619199870000|2021-04-23 17:44:30|5995.3|5989.3|5994.6|5988.6|5995.3|5989.3|5994.6|5988.6|0
1619199890000|2021-04-23 17:44:50|5996.6|5990.6|5996.4|5990.4|5996.6|5990.6|5996.4|5990.4|1
1619199900000|2021-04-23 17:45:00|5996.1|5990.1|5999.1|5993.1|5999.1|5993.1|5995.6|5989.6|19
1619199910000|2021-04-23 17:45:10|5998.9|5992.9|5999.1|5993.1|5999.2|5993.2|5998.9|5992.9|4
1619199920000|2021-04-23 17:45:20|6000.1|5994.1|6000.3|5994.3|6000.3|5994.3|5999.1|5993.1|2
1619199940000|2021-04-23 17:45:40|6000.4|5994.4|6004.4|5998.4|6005.7|5999.7|6000.4|5994.4|10
1619199950000|2021-04-23 17:45:50|6005.2|5999.2|6003.4|5997.4|6005.2|5999.2|6001.7|5995.7|13
1619199960000|2021-04-23 17:46:00|6003.2|5997.2|6006.9|6000.9|6006.9|6000.9|6002.2|5996.2|1
1619199970000|2021-04-23 17:46:10|6005.4|5999.4|6005.7|5999.7|6005.9|5999.9|6004.9|5998.9|1
1619199980000|2021-04-23 17:46:20|6006.4|6000.4|6007.4|6001.4|6007.4|6001.4|6005.4|5999.4|1
1619199990000|2021-04-23 17:46:30|6006.4|6000.4|6007.2|6001.2|6007.2|6001.2|6006.4|6000.4|1
1619200000000|2021-04-23 17:46:40|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|1
1619200010000|2021-04-23 17:46:50|6007.9|6001.9|6010.2|6004.2|6010.2|6004.2|6007.9|6001.9|2
1619200020000|2021-04-23 17:47:00|6011.6|6005.6|6018.5|6012.5|6018.5|6012.5|6010.2|6004.2|7
1619200030000|2021-04-23 17:47:10|6018.4|6012.4|6015.7|6009.7|6018.9|6012.9|6014.9|6008.9|2
1619200040000|2021-04-23 17:47:20|6016.1|6010.1|6018.4|6012.4|6019.7|6013.7|6016.1|6010.1|6
1619200050000|2021-04-23 17:47:30|6017.9|6011.9|6017.2|6011.2|6017.9|6011.9|6016.7|6010.7|9
1619200060000|2021-04-23 17:47:40|6016.7|6010.7|6015.4|6009.4|6017.2|6011.2|6015.4|6009.4|3
1619200070000|2021-04-23 17:47:50|6015.7|6009.7|6016.2|6010.2|6017.6|6011.6|6014.4|6008.4|3
1619200080000|2021-04-23 17:48:00|6015.4|6009.4|6013.4|6007.4|6015.4|6009.4|6013.2|6007.2|24
1619200090000|2021-04-23 17:48:10|6013.5|6007.5|6013.4|6007.4|6013.5|6007.5|6013.4|6007.4|0
1619200100000|2021-04-23 17:48:20|6014.4|6008.4|6015.4|6009.4|6015.4|6009.4|6014.4|6008.4|0
1619200110000|2021-04-23 17:48:30|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1619200120000|2021-04-23 17:48:40|6014.2|6008.2|6012.7|6006.7|6014.4|6008.4|6011.5|6005.5|3
1619200130000|2021-04-23 17:48:50|6013.5|6007.5|6016.5|6010.5|6016.5|6010.5|6013.2|6007.2|206
1619200140000|2021-04-23 17:49:00|6016|6010|6012.7|6006.7|6016|6010|6012.5|6006.5|15
1619200150000|2021-04-23 17:49:10|6012.8|6006.8|6015|6009|6015|6009|6012.8|6006.8|52
1619200160000|2021-04-23 17:49:20|6015.1|6009.1|6015|6009|6015.1|6009.1|6014.8|6008.8|5
1619200170000|2021-04-23 17:49:30|6014.8|6008.8|6007.2|6001.2|6014.8|6008.8|6007.2|6001.2|43
1619200180000|2021-04-23 17:49:40|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6004.4|5998.4|95
1619200190000|2021-04-23 17:49:50|6007|6001|6007.5|6001.5|6007.5|6001.5|6007|6001|4
1619200200000|2021-04-23 17:50:00|6007.4|6001.4|6008.2|6002.2|6009.5|6003.5|6007.4|6001.4|20
1619200210000|2021-04-23 17:50:10|6008|6002|6007.7|6001.7|6008.7|6002.7|6007.7|6001.7|1
1619200220000|2021-04-23 17:50:20|6008.2|6002.2|6006.7|6000.7|6008.2|6002.2|6006.2|6000.2|1
1619200230000|2021-04-23 17:50:30|6007.2|6001.2|6007.3|6001.3|6007.3|6001.3|6007.2|6001.2|0
1619200240000|2021-04-23 17:50:40|6006.8|6000.8|6008.5|6002.5|6008.5|6002.5|6006.8|6000.8|1
1619200250000|2021-04-23 17:50:50|6008.9|6002.9|6008.2|6002.2|6009.5|6003.5|6008.2|6002.2|2
1619200260000|2021-04-23 17:51:00|6009|6003|6013.9|6007.9|6014.2|6008.2|6009|6003|17
1619200270000|2021-04-23 17:51:10|6014.7|6008.7|6013|6007|6014.7|6008.7|6012|6006|6
1619200280000|2021-04-23 17:51:20|6012.5|6006.5|6012.9|6006.9|6013.5|6007.5|6012|6006|0
1619200290000|2021-04-23 17:51:30|6012.5|6006.5|6015.7|6009.7|6015.7|6009.7|6012.5|6006.5|3
1619200300000|2021-04-23 17:51:40|6016.5|6010.5|6020.5|6014.5|6020.5|6014.5|6016.5|6010.5|8
1619200310000|2021-04-23 17:51:50|6021|6015|6019.2|6013.2|6021|6015|6018.5|6012.5|6
1619200320000|2021-04-23 17:52:00|6020|6014|6018.2|6012.2|6020|6014|6017.5|6011.5|0
1619200330000|2021-04-23 17:52:10|6018.3|6012.3|6019.3|6013.3|6020.3|6014.3|6017.2|6011.2|1
1619200340000|2021-04-23 17:52:20|6018.3|6012.3|6017.5|6011.5|6018.3|6012.3|6017.5|6011.5|0
1619200350000|2021-04-23 17:52:30|6017.8|6011.8|6019.5|6013.5|6019.5|6013.5|6017.8|6011.8|0
1619200360000|2021-04-23 17:52:40|6020.2|6014.2|6019.5|6013.5|6020.2|6014.2|6019.5|6013.5|0
1619200370000|2021-04-23 17:52:50|6019.1|6013.1|6020.3|6014.3|6020.3|6014.3|6018.6|6012.6|0
1619200380000|2021-04-23 17:53:00|6019.5|6013.5|6018|6012|6019.5|6013.5|6017.6|6011.6|4
1619200390000|2021-04-23 17:53:10|6017.8|6011.8|6015.3|6009.3|6018|6012|6013.5|6007.5|3
1619200400000|2021-04-23 17:53:20|6015.8|6009.8|6016.3|6010.3|6016.3|6010.3|6015.3|6009.3|2
1619200410000|2021-04-23 17:53:30|6016|6010|6015.8|6009.8|6016|6010|6015.8|6009.8|0
1619200420000|2021-04-23 17:53:40|6016.5|6010.5|6014.6|6008.6|6016.5|6010.5|6014.1|6008.1|12
1619200430000|2021-04-23 17:53:50|6015.6|6009.6|6013.8|6007.8|6016.1|6010.1|6013.8|6007.8|0
1619200440000|2021-04-23 17:54:00|6012.5|6006.5|6010.6|6004.6|6012.6|6006.6|6010.6|6004.6|1
1619200450000|2021-04-23 17:54:10|6010.5|6004.5|6008.3|6002.3|6010.5|6004.5|6008.3|6002.3|0
1619200460000|2021-04-23 17:54:20|6008|6002|6007.8|6001.8|6008|6002|6006.8|6000.8|3
1619200470000|2021-04-23 17:54:30|6007.3|6001.3|6009.8|6003.8|6010.6|6004.6|6007.1|6001.1|1
1619200480000|2021-04-23 17:54:40|6011.1|6005.1|6011.6|6005.6|6011.6|6005.6|6010.5|6004.5|1
1619200490000|2021-04-23 17:54:50|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|0
1619200500000|2021-04-23 17:55:00|6012.1|6006.1|6011.6|6005.6|6012.1|6006.1|6010.1|6004.1|1
1619200510000|2021-04-23 17:55:10|6012|6006|6012|6006|6012.6|6006.6|6011|6005|3
1619200520000|2021-04-23 17:55:20|6012.3|6006.3|6018|6012|6018|6012|6012.3|6006.3|0
1619200530000|2021-04-23 17:55:30|6018.1|6012.1|6020.3|6014.3|6020.3|6014.3|6017.6|6011.6|1
1619200540000|2021-04-23 17:55:40|6021.5|6015.5|6021.6|6015.6|6022.3|6016.3|6020.6|6014.6|11
1619200550000|2021-04-23 17:55:50|6021.3|6015.3|6019.8|6013.8|6021.3|6015.3|6019.8|6013.8|1
1619200560000|2021-04-23 17:56:00|6022.1|6016.1|6021.1|6015.1|6023.5|6017.5|6018.8|6012.8|1
1619200570000|2021-04-23 17:56:10|6021.5|6015.5|6022.5|6016.5|6023.6|6017.6|6021.5|6015.5|1
1619200580000|2021-04-23 17:56:20|6022|6016|6020|6014|6022.1|6016.1|6020|6014|1
1619200590000|2021-04-23 17:56:30|6016.5|6010.5|6018.5|6012.5|6018.5|6012.5|6016.1|6010.1|1
1619200600000|2021-04-23 17:56:40|6019.1|6013.1|6020.5|6014.5|6020.5|6014.5|6019.1|6013.1|0
1619200610000|2021-04-23 17:56:50|6019.5|6013.5|6024.6|6018.6|6024.6|6018.6|6019.5|6013.5|5
1619200620000|2021-04-23 17:57:00|6024.5|6018.5|6022.3|6016.3|6024.6|6018.6|6022.3|6016.3|12
1619200630000|2021-04-23 17:57:10|6022.1|6016.1|6025.5|6019.5|6026.3|6020.3|6020.8|6014.8|3
1619200640000|2021-04-23 17:57:20|6025|6019|6029.1|6023.1|6029.6|6023.6|6025|6019|16
1619200650000|2021-04-23 17:57:30|6029.3|6023.3|6027.8|6021.8|6029.8|6023.8|6026.8|6020.8|3
1619200660000|2021-04-23 17:57:40|6028.8|6022.8|6027.8|6021.8|6029.3|6023.3|6027.8|6021.8|1
1619200670000|2021-04-23 17:57:50|6029.8|6023.8|6027.8|6021.8|6029.8|6023.8|6027.8|6021.8|4
1619200680000|2021-04-23 17:58:00|6027.6|6021.6|6022.1|6016.1|6027.6|6021.6|6020.1|6014.1|6
1619200690000|2021-04-23 17:58:10|6022.4|6016.4|6020.3|6014.3|6022.4|6016.4|6020.3|6014.3|8
1619200700000|2021-04-23 17:58:20|6020.1|6014.1|6016.1|6010.1|6020.3|6014.3|6014.1|6008.1|7
1619200710000|2021-04-23 17:58:30|6015.9|6009.9|6013.1|6007.1|6016.8|6010.8|6013.1|6007.1|2
1619200720000|2021-04-23 17:58:40|6012.1|6006.1|6014.1|6008.1|6016.1|6010.1|6012.1|6006.1|11
1619200730000|2021-04-23 17:58:50|6013.9|6007.9|6014.1|6008.1|6014.9|6008.9|6013.6|6007.6|0
1619200740000|2021-04-23 17:59:00|6013.9|6007.9|6012.1|6006.1|6014.4|6008.4|6011.1|6005.1|4
1619200750000|2021-04-23 17:59:10|6012.4|6006.4|6013.9|6007.9|6014.1|6008.1|6012.4|6006.4|0
1619200760000|2021-04-23 17:59:20|6013.6|6007.6|6011.6|6005.6|6013.9|6007.9|6011.6|6005.6|1
1619200770000|2021-04-23 17:59:30|6009.9|6003.9|6009.6|6003.6|6010.1|6004.1|6009.1|6003.1|1
1619200780000|2021-04-23 17:59:40|6009.9|6003.9|6011.1|6005.1|6011.9|6005.9|6009.9|6003.9|0
1619200790000|2021-04-23 17:59:50|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.3|6004.3|1
1619200800000|2021-04-23 18:00:00|6011.6|6005.6|6008.8|6002.8|6011.6|6005.6|6007.9|6001.9|3
1619200810000|2021-04-23 18:00:10|6008.6|6002.6|6007|6001|6010|6004|6007|6001|4
1619200820000|2021-04-23 18:00:20|6006.6|6000.6|6006.5|6000.5|6006.6|6000.6|6005.1|5999.1|2
1619200830000|2021-04-23 18:00:30|6006.3|6000.3|6007.3|6001.3|6007.3|6001.3|6005.5|5999.5|0
1619200840000|2021-04-23 18:00:40|6007.5|6001.5|6009|6003|6010|6004|6006.6|6000.6|0
1619200850000|2021-04-23 18:00:50|6008.1|6002.1|6011.5|6005.5|6011.6|6005.6|6008.1|6002.1|1
1619200860000|2021-04-23 18:01:00|6010.4|6004.4|6006.6|6000.6|6011.6|6005.6|6006|6000|4
1619200870000|2021-04-23 18:01:10|6006.8|6000.8|6006.5|6000.5|6007.1|6001.1|6006.5|6000.5|0
1619200880000|2021-04-23 18:01:20|6006.1|6000.1|6008.1|6002.1|6008.1|6002.1|6006.1|6000.1|0
1619200890000|2021-04-23 18:01:30|6008.8|6002.8|6008.8|6002.8|6008.9|6002.9|6007.9|6001.9|0
1619200900000|2021-04-23 18:01:40|6008.9|6002.9|6012.3|6006.3|6013.3|6007.3|6008.9|6002.9|0
1619200910000|2021-04-23 18:01:50|6011.9|6005.9|6011.8|6005.8|6013.8|6007.8|6011.8|6005.8|2
1619200920000|2021-04-23 18:02:00|6011.6|6005.6|6013.1|6007.1|6013.3|6007.3|6011.6|6005.6|3
1619200930000|2021-04-23 18:02:10|6013.3|6007.3|6009.6|6003.6|6013.6|6007.6|6007.8|6001.8|1
1619200940000|2021-04-23 18:02:20|6009.8|6003.8|6011.1|6005.1|6011.1|6005.1|6009.8|6003.8|0
1619200950000|2021-04-23 18:02:30|6010.8|6004.8|6015.6|6009.6|6017.1|6011.1|6007.4|6001.4|9
1619200960000|2021-04-23 18:02:40|6016.6|6010.6|6014.2|6008.2|6016.9|6010.9|6013.6|6007.6|5
1619200970000|2021-04-23 18:02:50|6014.6|6008.6|6014.2|6008.2|6015.7|6009.7|6013.4|6007.4|7
1619200980000|2021-04-23 18:03:00|6015.7|6009.7|6013.7|6007.7|6015.7|6009.7|6012.9|6006.9|0
1619200990000|2021-04-23 18:03:10|6013.6|6007.6|6020.9|6014.9|6020.9|6014.9|6012.9|6006.9|8
1619201000000|2021-04-23 18:03:20|6021|6015|6019.9|6013.9|6022|6016|6019.9|6013.9|37
1619201010000|2021-04-23 18:03:30|6020.4|6014.4|6021|6015|6021.9|6015.9|6020.4|6014.4|1
1619201020000|2021-04-23 18:03:40|6020.5|6014.5|6020.5|6014.5|6021|6015|6020|6014|51
1619201030000|2021-04-23 18:03:50|6020.7|6014.7|6021.2|6015.2|6021.5|6015.5|6020.4|6014.4|0
1619201040000|2021-04-23 18:04:00|6021|6015|6015.5|6009.5|6021|6015|6015.5|6009.5|10
1619201050000|2021-04-23 18:04:10|6016|6010|6015.4|6009.4|6016.5|6010.5|6015|6009|0
1619201060000|2021-04-23 18:04:20|6014.5|6008.5|6017.4|6011.4|6017.4|6011.4|6014.5|6008.5|0
1619201070000|2021-04-23 18:04:30|6017|6011|6016.9|6010.9|6017.5|6011.5|6016.9|6010.9|9
1619201080000|2021-04-23 18:04:40|6017.4|6011.4|6020.4|6014.4|6020.9|6014.9|6016.4|6010.4|19
1619201090000|2021-04-23 18:04:50|6019|6013|6019.9|6013.9|6019.9|6013.9|6018.9|6012.9|2
1619201100000|2021-04-23 18:05:00|6020|6014|6017.5|6011.5|6020.4|6014.4|6017.5|6011.5|9
1619201110000|2021-04-23 18:05:10|6016.5|6010.5|6018.4|6012.4|6020.5|6014.5|6016.5|6010.5|2
1619201120000|2021-04-23 18:05:20|6018.2|6012.2|6018.5|6012.5|6019.5|6013.5|6018|6012|11
1619201130000|2021-04-23 18:05:30|6018.4|6012.4|6020.2|6014.2|6020.2|6014.2|6018|6012|33
1619201140000|2021-04-23 18:05:40|6019.9|6013.9|6019.5|6013.5|6020.2|6014.2|6019.5|6013.5|6
1619201150000|2021-04-23 18:05:50|6019.9|6013.9|6022.8|6016.8|6023.3|6017.3|6018.7|6012.7|47
1619201160000|2021-04-23 18:06:00|6023|6017|6024|6018|6024|6018|6022.3|6016.3|13
1619201170000|2021-04-23 18:06:10|6024.2|6018.2|6023.2|6017.2|6024.5|6018.5|6023.2|6017.2|16
1619201180000|2021-04-23 18:06:20|6023.5|6017.5|6021|6015|6024.2|6018.2|6021|6015|117
1619201190000|2021-04-23 18:06:30|6021.8|6015.8|6021.1|6015.1|6022.5|6016.5|6021.1|6015.1|18
1619201200000|2021-04-23 18:06:40|6021.5|6015.5|6021.8|6015.8|6024.3|6018.3|6021.5|6015.5|51
1619201210000|2021-04-23 18:06:50|6022.5|6016.5|6024.3|6018.3|6024.3|6018.3|6022.1|6016.1|19
1619201220000|2021-04-23 18:07:00|6024.8|6018.8|6027|6021|6027.1|6021.1|6024.8|6018.8|59
1619201230000|2021-04-23 18:07:10|6027.1|6021.1|6030.6|6024.6|6030.6|6024.6|6027|6021|21
1619201240000|2021-04-23 18:07:20|6030.3|6024.3|6030.6|6024.6|6030.8|6024.8|6028.3|6022.3|150
1619201250000|2021-04-23 18:07:30|6030.8|6024.8|6030.6|6024.6|6031.3|6025.3|6030.1|6024.1|22
1619201260000|2021-04-23 18:07:40|6030.4|6024.4|6026.1|6020.1|6030.6|6024.6|6026.1|6020.1|112
1619201270000|2021-04-23 18:07:50|6026.3|6020.3|6025.6|6019.6|6027.4|6021.4|6025.6|6019.6|18
1619201280000|2021-04-23 18:08:00|6025.1|6019.1|6027.9|6021.9|6027.9|6021.9|6023.3|6017.3|14
1619201290000|2021-04-23 18:08:10|6027.6|6021.6|6026.3|6020.3|6027.6|6021.6|6025.6|6019.6|56
1619201300000|2021-04-23 18:08:20|6026.6|6020.6|6026.9|6020.9|6026.9|6020.9|6025.1|6019.1|68
1619201310000|2021-04-23 18:08:30|6027.3|6021.3|6027.3|6021.3|6028.3|6022.3|6027.3|6021.3|11
1619201320000|2021-04-23 18:08:40|6027.8|6021.8|6027.6|6021.6|6027.8|6021.8|6027.6|6021.6|4
1619201330000|2021-04-23 18:08:50|6027.8|6021.8|6027.8|6021.8|6028.1|6022.1|6027.3|6021.3|0
1619201340000|2021-04-23 18:09:00|6027.4|6021.4|6024.6|6018.6|6027.8|6021.8|6022.8|6016.8|6
1619201350000|2021-04-23 18:09:10|6024.4|6018.4|6022.8|6016.8|6024.9|6018.9|6022.3|6016.3|5
1619201360000|2021-04-23 18:09:20|6022.4|6016.4|6019.4|6013.4|6022.6|6016.6|6019.4|6013.4|12
1619201370000|2021-04-23 18:09:30|6018.3|6012.3|6016.4|6010.4|6018.6|6012.6|6016.4|6010.4|7
1619201380000|2021-04-23 18:09:40|6017.1|6011.1|6015.6|6009.6|6018.2|6012.2|6015.1|6009.1|3
1619201390000|2021-04-23 18:09:50|6015.4|6009.4|6013.4|6007.4|6016.6|6010.6|6013.4|6007.4|12
1619201400000|2021-04-23 18:10:00|6013.6|6007.6|6009.1|6003.1|6013.6|6007.6|6009.1|6003.1|9
1619201410000|2021-04-23 18:10:10|6008.1|6002.1|6009.4|6003.4|6010.6|6004.6|6008.1|6002.1|2
1619201420000|2021-04-23 18:10:20|6009.1|6003.1|6009.4|6003.4|6010.7|6004.7|6009.1|6003.1|4
1619201430000|2021-04-23 18:10:30|6009.6|6003.6|6003.7|5997.7|6009.6|6003.6|6003.7|5997.7|17
1619201440000|2021-04-23 18:10:40|6004.9|5998.9|6004.1|5998.1|6004.9|5998.9|6003.7|5997.7|9
1619201450000|2021-04-23 18:10:50|6006.6|6000.6|6005.9|5999.9|6006.6|6000.6|6004.6|5998.6|26
1619201460000|2021-04-23 18:11:00|6006.1|6000.1|6007.4|6001.4|6007.7|6001.7|6005.9|5999.9|85
1619201470000|2021-04-23 18:11:10|6007.9|6001.9|6007.7|6001.7|6008|6002|6007.4|6001.4|8
1619201480000|2021-04-23 18:11:20|6008.7|6002.7|6007.9|6001.9|6008.7|6002.7|6006.7|6000.7|20
1619201490000|2021-04-23 18:11:30|6008|6002|6007.2|6001.2|6015.2|6009.2|6007.2|6001.2|10
1619201500000|2021-04-23 18:11:40|6006.7|6000.7|6004.2|5998.2|6008.1|6002.1|6003.9|5997.9|36
1619201510000|2021-04-23 18:11:50|6004.9|5998.9|6002.6|5996.6|6004.9|5998.9|6002.6|5996.6|80
1619201520000|2021-04-23 18:12:00|6002.9|5996.9|6003.6|5997.6|6003.6|5997.6|6002.6|5996.6|6
1619201530000|2021-04-23 18:12:10|6003.7|5997.7|6007.6|6001.6|6008.2|6002.2|6003.6|5997.6|53
1619201540000|2021-04-23 18:12:20|6007.7|6001.7|6008.6|6002.6|6008.6|6002.6|6007.2|6001.2|6
1619201550000|2021-04-23 18:12:30|6008.4|6002.4|6010.9|6004.9|6011|6005|6008.2|6002.2|16
1619201560000|2021-04-23 18:12:40|6009.2|6003.2|6008.6|6002.6|6010.9|6004.9|6006.7|6000.7|24
1619201570000|2021-04-23 18:12:50|6008.2|6002.2|6009.7|6003.7|6010.1|6004.1|6008.2|6002.2|59
1619201580000|2021-04-23 18:13:00|6010.2|6004.2|6014.7|6008.7|6015.1|6009.1|6010.2|6004.2|6
1619201590000|2021-04-23 18:13:10|6016.4|6010.4|6016.4|6010.4|6017.7|6011.7|6014.7|6008.7|19
1619201600000|2021-04-23 18:13:20|6016.1|6010.1|6015.1|6009.1|6017.2|6011.2|6014.5|6008.5|13
1619201610000|2021-04-23 18:13:30|6015.2|6009.2|6014.2|6008.2|6015.2|6009.2|6012.9|6006.9|16
1619201620000|2021-04-23 18:13:40|6014.4|6008.4|6009.1|6003.1|6014.4|6008.4|6006.1|6000.1|28
1619201630000|2021-04-23 18:13:50|6008.4|6002.4|6006.4|6000.4|6008.4|6002.4|6003.4|5997.4|94
1619201640000|2021-04-23 18:14:00|6006.2|6000.2|6008.7|6002.7|6009.6|6003.6|6001.1|5995.1|107
1619201650000|2021-04-23 18:14:10|6010.2|6004.2|6007.1|6001.1|6010.9|6004.9|6005.4|5999.4|55
1619201660000|2021-04-23 18:14:20|6007.4|6001.4|6005.7|5999.7|6007.4|6001.4|6002.6|5996.6|74
1619201670000|2021-04-23 18:14:30|6005.2|5999.2|6008.6|6002.6|6008.6|6002.6|6004.7|5998.7|45
1619201680000|2021-04-23 18:14:40|6010.1|6004.1|6012.1|6006.1|6013.7|6007.7|6009.9|6003.9|73
1619201690000|2021-04-23 18:14:50|6011.4|6005.4|6010.2|6004.2|6011.4|6005.4|6008.1|6002.1|23
1619201700000|2021-04-23 18:15:00|6010.1|6004.1|6010.1|6004.1|6010.7|6004.7|6009.6|6003.6|10
1619201710000|2021-04-23 18:15:10|6009.7|6003.7|6008.1|6002.1|6010.4|6004.4|6005.7|5999.7|112
1619201720000|2021-04-23 18:15:20|6007.7|6001.7|6010.7|6004.7|6010.7|6004.7|6007.6|6001.6|27
1619201730000|2021-04-23 18:15:30|6011.1|6005.1|6010.1|6004.1|6011.2|6005.2|6008.7|6002.7|2
1619201740000|2021-04-23 18:15:40|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6011.9|6005.9|25
1619201750000|2021-04-23 18:15:50|6014.2|6008.2|6013.7|6007.7|6014.2|6008.2|6013.7|6007.7|34
1619201760000|2021-04-23 18:16:00|6012.2|6006.2|6012.4|6006.4|6013.7|6007.7|6012.2|6006.2|31
1619201770000|2021-04-23 18:16:10|6011.4|6005.4|6008.6|6002.6|6013.2|6007.2|6008.6|6002.6|23
1619201780000|2021-04-23 18:16:20|6006.2|6000.2|6004.6|5998.6|6006.2|6000.2|6004.6|5998.6|8
1619201790000|2021-04-23 18:16:30|6004.7|5998.7|6000.7|5994.7|6004.7|5998.7|5997.2|5991.2|9
1619201800000|2021-04-23 18:16:40|6001.2|5995.2|6004.4|5998.4|6004.4|5998.4|6001.2|5995.2|4
1619201810000|2021-04-23 18:16:50|6003.9|5997.9|6004.2|5998.2|6005.1|5999.1|6002.9|5996.9|9
1619201820000|2021-04-23 18:17:00|6003.6|5997.6|6005.4|5999.4|6005.4|5999.4|6003.2|5997.2|190
1619201830000|2021-04-23 18:17:10|6005.2|5999.2|6011.4|6005.4|6011.4|6005.4|6004.5|5998.5|57
1619201840000|2021-04-23 18:17:20|6011.7|6005.7|6013.2|6007.2|6013.7|6007.7|6011.7|6005.7|5
1619201850000|2021-04-23 18:17:30|6013|6007|6009.5|6003.5|6013.2|6007.2|6009.5|6003.5|1
1619201860000|2021-04-23 18:17:40|6009.2|6003.2|6009.7|6003.7|6010|6004|6009|6003|25
1619201870000|2021-04-23 18:17:50|6010|6004|6011.5|6005.5|6011.9|6005.9|6010|6004|29
1619201880000|2021-04-23 18:18:00|6013.9|6007.9|6011|6005|6014|6008|6011|6005|116
1619201890000|2021-04-23 18:18:10|6010.5|6004.5|6011|6005|6011.5|6005.5|6008.2|6002.2|40
1619201900000|2021-04-23 18:18:20|6010.5|6004.5|6012.9|6006.9|6013.4|6007.4|6010.5|6004.5|12
1619201910000|2021-04-23 18:18:30|6012.2|6006.2|6004.9|5998.9|6012.9|6006.9|6004.9|5998.9|20
1619201920000|2021-04-23 18:18:40|6004.5|5998.5|6004.5|5998.5|6005.5|5999.5|6004|5998|29
1619201930000|2021-04-23 18:18:50|6004|5998|6006|6000|6006|6000|6001.2|5995.2|19
1619201940000|2021-04-23 18:19:00|6005.9|5999.9|6006.9|6000.9|6006.9|6000.9|6004.5|5998.5|51
1619201950000|2021-04-23 18:19:10|6008|6002|6009.4|6003.4|6009.4|6003.4|6007.9|6001.9|15
1619201960000|2021-04-23 18:19:20|6013.4|6007.4|6010.3|6004.3|6014.7|6008.7|6010.3|6004.3|40
1619201970000|2021-04-23 18:19:30|6010|6004|6011.8|6005.8|6012.6|6006.6|6007.8|6001.8|31
1619201980000|2021-04-23 18:19:40|6012.8|6006.8|6013.3|6007.3|6013.3|6007.3|6012.5|6006.5|21
1619201990000|2021-04-23 18:19:50|6013.5|6007.5|6017|6011|6017|6011|6013.1|6006|120
1619395200000|2021-04-26 00:00:00|6036.2|6030.2|6046.5|6040.5|6047.4|6041.4|6036.2|6030.2|42
1619395210000|2021-04-26 00:00:10|6046.8|6040.8|6045|6039|6046.8|6040.8|6044.1|6038.1|23
1619395220000|2021-04-26 00:00:20|6045.7|6039.7|6055.2|6049.2|6056.8|6050.8|6045.7|6039.7|24
1619395230000|2021-04-26 00:00:30|6055.6|6049.6|6065.5|6059.5|6065.5|6059.5|6053.7|6047.7|24
1619395240000|2021-04-26 00:00:40|6067.7|6061.7|6062.1|6056.1|6067.7|6061.7|6060.8|6054.8|38
1619395250000|2021-04-26 00:00:50|6061.1|6055.1|6061.3|6055.3|6062.5|6056.5|6058.3|6052.3|14
1619395260000|2021-04-26 00:01:00|6061.5|6055.5|6049.8|6043.8|6062|6056|6049.5|6043.5|21
1619395270000|2021-04-26 00:01:10|6050.8|6044.8|6049.6|6043.6|6054.8|6048.8|6049.6|6043.6|19
1619395280000|2021-04-26 00:01:20|6051|6045|6050|6044|6051.5|6045.5|6049.5|6043.5|7
1619395290000|2021-04-26 00:01:30|6053.3|6047.3|6053.8|6047.8|6057.8|6051.8|6053.1|6047.1|18
1619395300000|2021-04-26 00:01:40|6055.7|6049.7|6054.1|6048.1|6057.4|6051.4|6054.1|6048.1|66
1619395310000|2021-04-26 00:01:50|6053.9|6047.9|6053.9|6047.9|6057|6051|6052.7|6046.7|7
1619395320000|2021-04-26 00:02:00|6056.5|6050.5|6049.4|6043.4|6056.5|6050.5|6048.9|6042.9|19
1619395330000|2021-04-26 00:02:10|6049.1|6043.1|6053|6047|6055|6049|6049.1|6043.1|11
1619395340000|2021-04-26 00:02:20|6052.7|6046.7|6052.5|6046.5|6054.9|6048.9|6052.5|6046.5|4
1619395350000|2021-04-26 00:02:30|6052.4|6046.4|6049.4|6043.4|6053.4|6047.4|6049.4|6043.4|12
1619395360000|2021-04-26 00:02:40|6049.7|6043.7|6049.9|6043.9|6051.4|6045.4|6049.4|6043.4|6
1619395370000|2021-04-26 00:02:50|6049.5|6043.5|6051.9|6045.9|6052.2|6046.2|6049.4|6043.4|3
1619395380000|2021-04-26 00:03:00|6050.4|6044.4|6051.5|6045.5|6052|6046|6046|6040|36
1619395390000|2021-04-26 00:03:10|6051|6045|6051.5|6045.5|6052|6046|6049.9|6043.9|2
1619395400000|2021-04-26 00:03:20|6051.4|6045.4|6053.5|6047.5|6055|6049|6051.4|6045.4|6
1619395410000|2021-04-26 00:03:30|6053.7|6047.7|6051.4|6045.4|6054|6048|6051.2|6045.2|4
1619395420000|2021-04-26 00:03:40|6051.5|6045.5|6053.4|6047.4|6053.4|6047.4|6051.4|6045.4|1
1619395430000|2021-04-26 00:03:50|6056.4|6050.4|6049.9|6043.9|6057.5|6051.5|6049.9|6043.9|10
1619395440000|2021-04-26 00:04:00|6049.4|6043.4|6052|6046|6052|6046|6049.4|6043.4|5
1619395450000|2021-04-26 00:04:10|6054|6048|6052.7|6046.7|6054.4|6048.4|6052|6046|15
1619395460000|2021-04-26 00:04:20|6052.8|6046.8|6051.9|6045.9|6054.7|6048.7|6051.9|6045.9|5
1619395470000|2021-04-26 00:04:30|6051.8|6045.8|6050.3|6044.3|6052.7|6046.7|6050.3|6044.3|4
1619395480000|2021-04-26 00:04:40|6049.6|6043.6|6051.6|6045.6|6051.6|6045.6|6049.6|6043.6|1
1619395490000|2021-04-26 00:04:50|6051.8|6045.8|6054.8|6048.8|6054.8|6048.8|6051.8|6045.8|10
1619395500000|2021-04-26 00:05:00|6054.4|6048.4|6055.9|6049.9|6055.9|6049.9|6054.4|6048.4|4
1619395510000|2021-04-26 00:05:10|6057.6|6051.6|6057.9|6051.9|6057.9|6051.9|6057.6|6051.6|3
1619395520000|2021-04-26 00:05:20|6059.1|6053.1|6061.9|6055.9|6063.1|6057.1|6059.1|6053.1|14
1619395530000|2021-04-26 00:05:30|6061.6|6055.6|6064.6|6058.6|6064.6|6058.6|6061.4|6055.4|27
1619395540000|2021-04-26 00:05:40|6063.9|6057.9|6061.9|6055.9|6064.8|6058.8|6061.9|6055.9|7
1619395550000|2021-04-26 00:05:50|6062.3|6056.3|6061.4|6055.4|6062.9|6056.9|6061.4|6055.4|4
1619395560000|2021-04-26 00:06:00|6061.9|6055.9|6061.9|6055.9|6062.9|6056.9|6061.9|6055.9|8
1619395570000|2021-04-26 00:06:10|6061.4|6055.4|6059.9|6053.9|6061.4|6055.4|6058.9|6052.9|11
1619395580000|2021-04-26 00:06:20|6057.9|6051.9|6058.9|6052.9|6059.9|6053.9|6057.9|6051.9|7
1619395590000|2021-04-26 00:06:30|6058.3|6052.3|6061.9|6055.9|6062.9|6056.9|6058.3|6052.3|3
1619395600000|2021-04-26 00:06:40|6062.9|6056.9|6061.9|6055.9|6062.9|6056.9|6061.9|6055.9|5
1619395610000|2021-04-26 00:06:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6059.9|6053.9|1
1619395620000|2021-04-26 00:07:00|6060.6|6054.6|6062.4|6056.4|6062.4|6056.4|6058.9|6052.9|7
1619395630000|2021-04-26 00:07:10|6061.7|6055.7|6061.3|6055.3|6062.9|6056.9|6060.9|6054.9|22
1619395640000|2021-04-26 00:07:20|6060.9|6054.9|6057.9|6051.9|6060.9|6054.9|6057.6|6051.6|4
1619395650000|2021-04-26 00:07:30|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|2
1619395660000|2021-04-26 00:07:40|6057.8|6051.8|6059.9|6053.9|6059.9|6053.9|6057.8|6051.8|3
1619395670000|2021-04-26 00:07:50|6059.8|6053.8|6061.6|6055.6|6061.6|6055.6|6059.8|6053.8|5
1619395680000|2021-04-26 00:08:00|6061.9|6055.9|6063.2|6057.2|6063.9|6057.9|6061.9|6055.9|19
1619395690000|2021-04-26 00:08:10|6063.5|6057.5|6064.3|6058.3|6064.5|6058.5|6063.5|6057.5|2
1619395700000|2021-04-26 00:08:20|6064.5|6058.5|6067|6061|6067.5|6061.5|6064.5|6058.5|9
1619395710000|2021-04-26 00:08:30|6066.8|6060.8|6065.3|6059.3|6067.5|6061.5|6063.8|6057.8|16
1619395720000|2021-04-26 00:08:40|6067.5|6061.5|6066.6|6060.6|6067.5|6061.5|6066.6|6060.6|5
1619395730000|2021-04-26 00:08:50|6066.5|6060.5|6065.2|6059.2|6066.5|6060.5|6065.2|6059.2|2
1619395740000|2021-04-26 00:09:00|6065.3|6059.3|6066.3|6060.3|6067.5|6061.5|6065.2|6059.2|5
1619395750000|2021-04-26 00:09:10|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6065.8|6059.8|3
1619395760000|2021-04-26 00:09:20|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|3
1619395770000|2021-04-26 00:09:30|6067.5|6061.5|6069|6063|6069.2|6063.2|6067.5|6061.5|19
1619395780000|2021-04-26 00:09:40|6069.5|6063.5|6070|6064|6070.5|6064.5|6069.5|6063.5|3
1619395790000|2021-04-26 00:09:50|6070.5|6064.5|6073.8|6067.8|6074.8|6068.8|6070.5|6064.5|27
1619395800000|2021-04-26 00:10:00|6074|6068|6073|6067|6074|6068|6073|6067|2
1619395810000|2021-04-26 00:10:10|6072.6|6066.6|6074|6068|6075.5|6069.5|6072|6066|9
1619395820000|2021-04-26 00:10:20|6074.8|6068.8|6074.3|6068.3|6074.8|6068.8|6073.3|6067.3|2
1619395830000|2021-04-26 00:10:30|6074.5|6068.5|6073.5|6067.5|6076.6|6070.6|6073.5|6067.5|7
1619395840000|2021-04-26 00:10:40|6075.6|6069.6|6083.5|6077.5|6083.5|6077.5|6075.6|6069.6|12
1619395850000|2021-04-26 00:10:50|6083.8|6077.8|6081.1|6075.1|6084.1|6078.1|6081.1|6075.1|3
1619395860000|2021-04-26 00:11:00|6083.6|6077.6|6085.5|6079.5|6086.5|6080.5|6083.6|6077.6|9
1619395870000|2021-04-26 00:11:10|6085.8|6079.8|6084.1|6078.1|6086.5|6080.5|6083.8|6077.8|9
1619395880000|2021-04-26 00:11:20|6084.5|6078.5|6084.6|6078.6|6085.1|6079.1|6084.1|6078.1|8
1619395890000|2021-04-26 00:11:30|6083.5|6077.5|6084.6|6078.6|6084.6|6078.6|6083.5|6077.5|2
1619395900000|2021-04-26 00:11:40|6084.5|6078.5|6083|6077|6084.5|6078.5|6082.5|6076.5|9
1619395910000|2021-04-26 00:11:50|6083.5|6077.5|6085|6079|6085|6079|6083.1|6077.1|14
1619395920000|2021-04-26 00:12:00|6085.1|6079.1|6087.5|6081.5|6088.1|6082.1|6084.5|6078.5|6
1619395930000|2021-04-26 00:12:10|6088.6|6082.6|6088.1|6082.1|6088.6|6082.6|6087.3|6081.3|9
1619395940000|2021-04-26 00:12:20|6087.5|6081.5|6088.5|6082.5|6088.5|6082.5|6087.5|6081.5|0
1619395950000|2021-04-26 00:12:30|6088|6082|6087.5|6081.5|6088.5|6082.5|6086|6080|7
1619395960000|2021-04-26 00:12:40|6087.6|6081.6|6086.3|6080.3|6088.5|6082.5|6086.3|6080.3|6
1619395970000|2021-04-26 00:12:50|6086|6080|6081.5|6075.5|6086|6080|6081.5|6075.5|3
1619395980000|2021-04-26 00:13:00|6081|6075|6079.4|6073.4|6081.5|6075.5|6076.6|6070.6|21
1619395990000|2021-04-26 00:13:10|6079.9|6073.9|6081.9|6075.9|6081.9|6075.9|6079.9|6073.9|22
1619396000000|2021-04-26 00:13:20|6081.5|6075.5|6080.2|6074.2|6081.5|6075.5|6079.3|6073.3|11
1619396010000|2021-04-26 00:13:30|6080.5|6074.5|6081.2|6075.2|6081.2|6075.2|6079.8|6073.8|6
1619396020000|2021-04-26 00:13:40|6080.8|6074.8|6080|6074|6081.2|6075.2|6079.7|6073.7|8
1619396030000|2021-04-26 00:13:50|6079.8|6073.8|6079.2|6073.2|6081.2|6075.2|6079.2|6073.2|5
1619396040000|2021-04-26 00:14:00|6078.2|6072.2|6078.5|6072.5|6079.7|6073.7|6077.8|6071.8|13
1619396050000|2021-04-26 00:14:10|6078.3|6072.3|6076.5|6070.5|6078.3|6072.3|6076.5|6070.5|1
1619396060000|2021-04-26 00:14:20|6076.6|6070.6|6075|6069|6076.6|6070.6|6075|6069|14
1619396070000|2021-04-26 00:14:30|6074.5|6068.5|6074|6068|6074.5|6068.5|6072.2|6066.2|8
1619396080000|2021-04-26 00:14:40|6073.9|6067.9|6070.8|6064.8|6074|6068|6070.8|6064.8|12
1619396090000|2021-04-26 00:14:50|6071.3|6065.3|6072.2|6066.2|6072.7|6066.7|6071.3|6065.3|4
1619396100000|2021-04-26 00:15:00|6072.7|6066.7|6075.2|6069.2|6075.3|6069.3|6071.2|6065.2|8
1619396110000|2021-04-26 00:15:10|6074.9|6068.9|6077.2|6071.2|6077.2|6071.2|6074.9|6068.9|0
1619396120000|2021-04-26 00:15:20|6076.8|6070.8|6075.3|6069.3|6076.8|6070.8|6075.2|6069.2|2
1619396130000|2021-04-26 00:15:30|6075.5|6069.5|6073|6067|6076.2|6070.2|6073|6067|4
1619396140000|2021-04-26 00:15:40|6072.7|6066.7|6071.5|6065.5|6073.5|6067.5|6070.9|6064.9|5
1619396150000|2021-04-26 00:15:50|6071.4|6065.4|6071|6065|6071.5|6065.5|6071|6065|0
1619396160000|2021-04-26 00:16:00|6071.7|6065.7|6074.5|6068.5|6074.5|6068.5|6071.2|6065.2|6
1619396170000|2021-04-26 00:16:10|6074.9|6068.9|6075.2|6069.2|6075.9|6069.9|6074|6068|1
1619396180000|2021-04-26 00:16:20|6076.5|6070.5|6075.5|6069.5|6076.5|6070.5|6075.5|6069.5|3
1619396190000|2021-04-26 00:16:30|6075.2|6069.2|6077.6|6071.6|6078.5|6072.5|6075.2|6069.2|15
1619396200000|2021-04-26 00:16:40|6076.7|6070.7|6075.6|6069.6|6076.7|6070.7|6075.6|6069.6|1
1619396210000|2021-04-26 00:16:50|6076.6|6070.6|6076|6070|6076.6|6070.6|6075.6|6069.6|9
1619396220000|2021-04-26 00:17:00|6076.2|6070.2|6077.2|6071.2|6077.2|6071.2|6074.7|6068.7|5
1619396230000|2021-04-26 00:17:10|6075.9|6069.9|6073.9|6067.9|6075.9|6069.9|6073.9|6067.9|1
1619396240000|2021-04-26 00:17:20|6074.2|6068.2|6074.5|6068.5|6076.7|6070.7|6074|6068|8
1619396250000|2021-04-26 00:17:30|6074|6068|6074.6|6068.6|6077.1|6071.1|6073.6|6067.6|11
1619396260000|2021-04-26 00:17:40|6075|6069|6072.6|6066.6|6075|6069|6072.6|6066.6|17
1619396270000|2021-04-26 00:17:50|6072.7|6066.7|6073.1|6067.1|6073.1|6067.1|6071.7|6065.7|2
1619396280000|2021-04-26 00:18:00|6073.2|6067.2|6072.7|6066.7|6074.2|6068.2|6072.7|6066.7|1
1619396290000|2021-04-26 00:18:10|6072.9|6066.9|6075.7|6069.7|6075.7|6069.7|6072.9|6066.9|29
1619396300000|2021-04-26 00:18:20|6074.9|6068.9|6072.7|6066.7|6074.9|6068.9|6072.7|6066.7|4
1619396310000|2021-04-26 00:18:30|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1619396320000|2021-04-26 00:18:40|6073.8|6067.8|6073.4|6067.4|6073.9|6067.9|6073.4|6067.4|0
1619396330000|2021-04-26 00:18:50|6072.6|6066.6|6072.4|6066.4|6073.4|6067.4|6072.4|6066.4|2
1619396340000|2021-04-26 00:19:00|6071.7|6065.7|6072.4|6066.4|6072.4|6066.4|6070.9|6064.9|5
1619396350000|2021-04-26 00:19:10|6072.7|6066.7|6072.4|6066.4|6073.9|6067.9|6072.4|6066.4|0
1619396360000|2021-04-26 00:19:20|6071.9|6065.9|6070.7|6064.7|6071.9|6065.9|6069.9|6063.9|7
1619396370000|2021-04-26 00:19:30|6071.4|6065.4|6069.7|6063.7|6071.4|6065.4|6069.7|6063.7|1
1619396380000|2021-04-26 00:19:40|6069.6|6063.6|6067.9|6061.9|6069.7|6063.7|6066.7|6060.7|4
1619396390000|2021-04-26 00:19:50|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|0
1619396400000|2021-04-26 00:20:00|6068.4|6062.4|6068.9|6062.9|6069.2|6063.2|6067.4|6061.4|20
1619396410000|2021-04-26 00:20:10|6068.7|6062.7|6070.2|6064.2|6070.2|6064.2|6068.7|6062.7|5
1619396420000|2021-04-26 00:20:20|6069.9|6063.9|6070.7|6064.7|6071.4|6065.4|6069.7|6063.7|12
1619396430000|2021-04-26 00:20:30|6070.6|6064.6|6070.2|6064.2|6070.6|6064.6|6070.2|6064.2|0
1619396440000|2021-04-26 00:20:40|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|1
1619396450000|2021-04-26 00:20:50|||||||||12
1619396460000|2021-04-26 00:21:00|6070.9|6064.9|6068.7|6062.7|6070.9|6064.9|6068.5|6062.5|6
1619396480000|2021-04-26 00:21:20|6067.9|6061.9|6068.7|6062.7|6068.7|6062.7|6067.9|6061.9|4
1619396490000|2021-04-26 00:21:30|6069.4|6063.4|6068.9|6062.9|6069.4|6063.4|6068.9|6062.9|0
1619396500000|2021-04-26 00:21:40|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6069.9|6063.9|4
1619396510000|2021-04-26 00:21:50|6071.4|6065.4|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|3
1619396520000|2021-04-26 00:22:00|6070.7|6064.7|6069.7|6063.7|6070.7|6064.7|6068.9|6062.9|5
1619396530000|2021-04-26 00:22:10|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6069.9|6063.9|1
1619396540000|2021-04-26 00:22:20|6070.7|6064.7|6071.7|6065.7|6071.7|6065.7|6070.7|6064.7|6
1619396550000|2021-04-26 00:22:30|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1619396560000|2021-04-26 00:22:40|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|14
1619396570000|2021-04-26 00:22:50|||||||||1
1619396580000|2021-04-26 00:23:00|6073.2|6067.2|6070.9|6064.9|6073.4|6067.4|6070.9|6064.9|2
1619396590000|2021-04-26 00:23:10|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|1
1619396600000|2021-04-26 00:23:20|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|3
1619396620000|2021-04-26 00:23:40|||||||||1
1619396630000|2021-04-26 00:23:50|6071.4|6065.4|6070.9|6064.9|6071.4|6065.4|6070.9|6064.9|1
1619396640000|2021-04-26 00:24:00|6070.6|6064.6|6067.7|6061.7|6070.6|6064.6|6067.6|6061.6|3
1619396650000|2021-04-26 00:24:10|6068.1|6062.1|6068.2|6062.2|6068.2|6062.2|6068.1|6062.1|0
1619396660000|2021-04-26 00:24:20|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1619396670000|2021-04-26 00:24:30|6067.8|6061.8|6067.1|6061.1|6067.8|6061.8|6067.1|6061.1|4
1619396680000|2021-04-26 00:24:40|6066.7|6060.7|6066.8|6060.8|6066.8|6060.8|6066.7|6060.7|2
1619396690000|2021-04-26 00:24:50|6067|6061|6067.2|6061.2|6067.2|6061.2|6067|6061|1
1619396700000|2021-04-26 00:25:00|6067.7|6061.7|6070.3|6064.3|6070.3|6064.3|6067.7|6061.7|5
1619396710000|2021-04-26 00:25:10|6071.3|6065.3|6071.8|6065.8|6072.3|6066.3|6071.3|6065.3|0
1619396720000|2021-04-26 00:25:20|6072.8|6066.8|6074.3|6068.3|6074.3|6068.3|6072.8|6066.8|1
1619396730000|2021-04-26 00:25:30|6074.7|6068.7|6074.7|6068.7|6074.8|6068.8|6072.8|6066.8|3
1619396740000|2021-04-26 00:25:40|6074.8|6068.8|6077.3|6071.3|6077.3|6071.3|6074.8|6068.8|4
1619396750000|2021-04-26 00:25:50|6077.8|6071.8|6077.2|6071.2|6077.8|6071.8|6076.8|6070.8|0
1619396760000|2021-04-26 00:26:00|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.2|6070.2|2
1619396770000|2021-04-26 00:26:10|6077.2|6071.2|6076.7|6070.7|6077.2|6071.2|6076.6|6070.6|1
1619396780000|2021-04-26 00:26:20|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|2
1619396790000|2021-04-26 00:26:30|6076.7|6070.7|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|0
1619396800000|2021-04-26 00:26:40|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|1
1619396810000|2021-04-26 00:26:50|6077.2|6071.2|6078.2|6072.2|6078.2|6072.2|6076.8|6070.8|14
1619396820000|2021-04-26 00:27:00|6078.3|6072.3|6079.7|6073.7|6079.8|6073.8|6078.3|6072.3|5
1619396830000|2021-04-26 00:27:10|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|3
1619396840000|2021-04-26 00:27:20|6079.7|6073.7|6080|6074|6080|6074|6079.7|6073.7|4
1619396850000|2021-04-26 00:27:30|6079.5|6073.5|6080.3|6074.3|6080.3|6074.3|6079.5|6073.5|0
1619396860000|2021-04-26 00:27:40|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|1
1619396870000|2021-04-26 00:27:50|6081.4|6075.4|6080.7|6074.7|6081.4|6075.4|6080.7|6074.7|0
1619396880000|2021-04-26 00:28:00|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|1
1619396890000|2021-04-26 00:28:10|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|1
1619396900000|2021-04-26 00:28:20|6080.7|6074.7|6079.8|6073.8|6080.7|6074.7|6079.8|6073.8|3
1619396910000|2021-04-26 00:28:30|6079.5|6073.5|6079.7|6073.7|6079.7|6073.7|6079.2|6073.2|1
1619396920000|2021-04-26 00:28:40|6080.7|6074.7|6081.5|6075.5|6081.5|6075.5|6080.7|6074.7|5
1619396930000|2021-04-26 00:28:50|6081.2|6075.2|6081.5|6075.5|6081.5|6075.5|6081.2|6075.2|1
1619396940000|2021-04-26 00:29:00|6081.2|6075.2|6080.8|6074.8|6081.2|6075.2|6080.8|6074.8|3
1619396950000|2021-04-26 00:29:10|6080.7|6074.7|6080.2|6074.2|6080.7|6074.7|6080.2|6074.2|0
1619396960000|2021-04-26 00:29:20|6081.5|6075.5|6081.5|6075.5|6081.9|6075.9|6081.2|6075.2|6
1619396970000|2021-04-26 00:29:30|6081.9|6075.9|6085.4|6079.4|6085.4|6079.4|6081.9|6075.9|5
1619396980000|2021-04-26 00:29:40|6085.5|6079.5|6086.9|6080.9|6086.9|6080.9|6085.5|6079.5|2
1619396990000|2021-04-26 00:29:50|6087.4|6081.4|6090.5|6084.5|6091.4|6085.4|6087.3|6081.3|37
1619397000000|2021-04-26 00:30:00|6089.8|6083.8|6090.6|6084.6|6091.3|6085.3|6089.8|6083.8|9
1619397010000|2021-04-26 00:30:10|6091|6085|6089.6|6083.6|6091|6085|6089.6|6083.6|3
1619397020000|2021-04-26 00:30:20|6087.4|6081.4|6090.2|6084.2|6092|6086|6086.9|6080.9|12
1619397030000|2021-04-26 00:30:30|6090.5|6084.5|6089.8|6083.8|6090.5|6084.5|6089.8|6083.8|1
1619397040000|2021-04-26 00:30:40|6090.2|6084.2|6090.8|6084.8|6090.8|6084.8|6090.2|6084.2|2
1619397050000|2021-04-26 00:30:50|6091.2|6085.2|6090.8|6084.8|6091.2|6085.2|6090.8|6084.8|2
1619397060000|2021-04-26 00:31:00|6090.5|6084.5|6089.3|6083.3|6090.5|6084.5|6089.3|6083.3|3
1619397070000|2021-04-26 00:31:10|6089|6083|6088.8|6082.8|6089|6083|6088.8|6082.8|0
1619397080000|2021-04-26 00:31:20|6089|6083|6092.7|6086.7|6092.8|6086.8|6089|6083|18
1619397090000|2021-04-26 00:31:30|6093.2|6087.2|6094.1|6088.1|6094.1|6088.1|6093.1|6087.1|6
1619397100000|2021-04-26 00:31:40|6094.7|6088.7|6096.2|6090.2|6097.1|6091.1|6094.7|6088.7|3
1619397110000|2021-04-26 00:31:50|6096.7|6090.7|6098.7|6092.7|6098.7|6092.7|6096.1|6090.1|7
1619397120000|2021-04-26 00:32:00|6099.7|6093.7|6099.2|6093.2|6099.7|6093.7|6099.2|6093.2|8
1619397130000|2021-04-26 00:32:10|6099.1|6093.1|6099.5|6093.5|6099.5|6093.5|6098|6092|8
1619397140000|2021-04-26 00:32:20|6099.9|6093.9|6099.4|6093.4|6100|6094|6099.4|6093.4|2
1619397150000|2021-04-26 00:32:30|6099|6093|6099.4|6093.4|6099.7|6093.7|6099|6093|6
1619397160000|2021-04-26 00:32:40|6099.5|6093.5|6097.7|6091.7|6099.5|6093.5|6096|6090|7
1619397170000|2021-04-26 00:32:50|6097.4|6091.4|6099|6093|6099|6093|6096.6|6090.6|4
1619397180000|2021-04-26 00:33:00|6098.9|6092.9|6101|6095|6101|6095|6098.5|6092.5|12
1619397190000|2021-04-26 00:33:10|6099.5|6093.5|6099.4|6093.4|6099.5|6093.5|6099.4|6093.4|2
1619397200000|2021-04-26 00:33:20|6099.5|6093.5|6100|6094|6100|6094|6098.9|6092.9|6
1619397210000|2021-04-26 00:33:30|6100.4|6094.4|6100.4|6094.4|6101|6095|6100|6094|2
1619397220000|2021-04-26 00:33:40|6100.7|6094.7|6100.4|6094.4|6101.5|6095.5|6100.4|6094.4|3
1619397230000|2021-04-26 00:33:50|6099.4|6093.4|6100.5|6094.5|6100.5|6094.5|6099.4|6093.4|2
1619397240000|2021-04-26 00:34:00|6099.9|6093.9|6100.4|6094.4|6100.4|6094.4|6099|6093|8
1619397260000|2021-04-26 00:34:20|6100.5|6094.5|6101.4|6095.4|6101.7|6095.7|6100.4|6094.4|6
1619397270000|2021-04-26 00:34:30|6100.4|6094.4|6100.4|6094.4|6100.7|6094.7|6100.4|6094.4|11
1619397290000|2021-04-26 00:34:50|6100|6094|6099.4|6093.4|6100|6094|6099.4|6093.4|2
1619397300000|2021-04-26 00:35:00|6099|6093|6099.4|6093.4|6099.5|6093.5|6099|6093|4
1619397320000|2021-04-26 00:35:20|6099.7|6093.7|6099.4|6093.4|6099.7|6093.7|6099|6093|2
1619397330000|2021-04-26 00:35:30|6099|6093|6098.5|6092.5|6099|6093|6098.5|6092.5|1
1619397340000|2021-04-26 00:35:40|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|4
1619397350000|2021-04-26 00:35:50|6099.5|6093.5|6099.2|6093.2|6099.5|6093.5|6099.1|6093.1|2
1619397360000|2021-04-26 00:36:00|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|6098.4|6092.4|3
1619397370000|2021-04-26 00:36:10|6098.4|6092.4|6099.2|6093.2|6099.2|6093.2|6098.2|6092.2|2
1619397380000|2021-04-26 00:36:20|6099.1|6093.1|6098.4|6092.4|6099.1|6093.1|6098.2|6092.2|2
1619397390000|2021-04-26 00:36:30|6098.2|6092.2|6097.9|6091.9|6098.2|6092.2|6097.9|6091.9|0
1619397400000|2021-04-26 00:36:40|6098.4|6092.4|6098.9|6092.9|6098.9|6092.9|6098.4|6092.4|2
1619397410000|2021-04-26 00:36:50|6098.5|6092.5|6100.2|6094.2|6100.2|6094.2|6098.5|6092.5|22
1619397420000|2021-04-26 00:37:00|6100.7|6094.7|6100.4|6094.4|6103|6097|6100.2|6094.2|47
1619397430000|2021-04-26 00:37:10|6100.5|6094.5|6100.4|6094.4|6100.5|6094.5|6100.4|6094.4|0
1619397450000|2021-04-26 00:37:30|6100|6094|6101.4|6095.4|6101.4|6095.4|6100|6094|3
1619397460000|2021-04-26 00:37:40|6101.7|6095.7|6101.4|6095.4|6101.7|6095.7|6100.5|6094.5|7
1619397470000|2021-04-26 00:37:50|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1619397480000|2021-04-26 00:38:00|6100.6|6094.6|6102.4|6096.4|6102.4|6096.4|6100.6|6094.6|5
1619397490000|2021-04-26 00:38:10|6102.9|6096.9|6105.5|6099.5|6105.5|6099.5|6102.5|6096.5|28
1619397500000|2021-04-26 00:38:20|6105.9|6099.9|6106.7|6100.7|6106.9|6100.9|6105.9|6099.9|1
1619397510000|2021-04-26 00:38:30|6107.6|6101.6|6107.7|6101.7|6107.7|6101.7|6106.7|6100.7|8
1619397520000|2021-04-26 00:38:40|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6106.1|6100.1|9
1619397530000|2021-04-26 00:38:50|||||||||4
1619397540000|2021-04-26 00:39:00|6107|6101|6108.4|6102.4|6108.4|6102.4|6107|6101|51
1619397550000|2021-04-26 00:39:10|6108.6|6102.6|6111.3|6105.3|6111.3|6105.3|6108.6|6102.6|3
1619397560000|2021-04-26 00:39:20|6112.1|6106.1|6113.4|6107.4|6113.9|6107.9|6111.6|6105.6|43
1619397570000|2021-04-26 00:39:30|6114.1|6108.1|6111.1|6105.1|6114.3|6108.3|6111.1|6105.1|30
1619397580000|2021-04-26 00:39:40|6110.6|6104.6|6109.8|6103.8|6110.6|6104.6|6109.8|6103.8|2
1619397590000|2021-04-26 00:39:50|||||||||1
1619397600000|2021-04-26 00:40:00|6109.4|6103.4|6107.8|6101.8|6109.8|6103.8|6107.8|6101.8|24
1619397610000|2021-04-26 00:40:10|6107.3|6101.3|6108|6102|6108|6102|6107.3|6101.3|10
1619397620000|2021-04-26 00:40:20|6107.8|6101.8|6107.5|6101.5|6107.8|6101.8|6107|6101|0
1619397630000|2021-04-26 00:40:30|6107|6101|6107|6101|6107|6101|6107|6101|0
1619397640000|2021-04-26 00:40:40|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|3
1619397650000|2021-04-26 00:40:50|6107|6101|6107.3|6101.3|6107.5|6101.5|6107|6101|1
1619397660000|2021-04-26 00:41:00|6107|6101|6107.1|6101.1|6107.1|6101.1|6107|6101|2
1619397670000|2021-04-26 00:41:10|6107.5|6101.5|6108.2|6102.2|6109.2|6103.2|6107.5|6101.5|8
1619397680000|2021-04-26 00:41:20|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|0
1619397690000|2021-04-26 00:41:30|6108.2|6102.2|6108.1|6102.1|6108.2|6102.2|6107.3|6101.3|2
1619397700000|2021-04-26 00:41:40|6107.7|6101.7|6107.8|6101.8|6107.8|6101.8|6107.5|6101.5|1
1619397710000|2021-04-26 00:41:50|6107.3|6101.3|6107.6|6101.6|6107.8|6101.8|6107|6101|2
1619397720000|2021-04-26 00:42:00|6107.1|6101.1|6107.3|6101.3|6107.5|6101.5|6107.1|6101.1|2
1619397730000|2021-04-26 00:42:10|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6106.7|6100.7|3
1619397740000|2021-04-26 00:42:20|6107.1|6101.1|6105.3|6099.3|6107.1|6101.1|6105.2|6099.2|5
1619397750000|2021-04-26 00:42:30|6104.3|6098.3|6104.5|6098.5|6104.8|6098.8|6104.3|6098.3|6
1619397760000|2021-04-26 00:42:40|6104.3|6098.3|6104.5|6098.5|6104.8|6098.8|6104.3|6098.3|0
1619397770000|2021-04-26 00:42:50|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|1
1619397780000|2021-04-26 00:43:00|6104.5|6098.5|6105|6099|6106.1|6100.1|6103.6|6097.6|6
1619397790000|2021-04-26 00:43:10|6104.6|6098.6|6104.5|6098.5|6104.6|6098.6|6104.5|6098.5|0
1619397800000|2021-04-26 00:43:20|6104.8|6098.8|6106.1|6100.1|6106.1|6100.1|6104.6|6098.6|3
1619397810000|2021-04-26 00:43:30|6106.8|6100.8|6104.8|6098.8|6106.8|6100.8|6104.8|6098.8|1
1619397820000|2021-04-26 00:43:40|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|1
1619397830000|2021-04-26 00:43:50|6105.3|6099.3|6104.9|6098.9|6105.6|6099.6|6104.9|6098.9|0
1619397840000|2021-04-26 00:44:00|6104.6|6098.6|6105.4|6099.4|6105.4|6099.4|6104.4|6098.4|0
1619397850000|2021-04-26 00:44:10|6105.5|6099.5|6106.6|6100.6|6106.6|6100.6|6105.5|6099.5|1
1619397860000|2021-04-26 00:44:20|6106.3|6100.3|6107.4|6101.4|6107.4|6101.4|6106.3|6100.3|0
1619397870000|2021-04-26 00:44:30|6107|6101|6107.6|6101.6|6108.1|6102.1|6106.9|6100.9|14
1619397880000|2021-04-26 00:44:40|6107.3|6101.3|6107.6|6101.6|6108|6102|6106.9|6100.9|4
1619397890000|2021-04-26 00:44:50|6108|6102|6107.6|6101.6|6108.7|6102.7|6107.6|6101.6|1
1619397900000|2021-04-26 00:45:00|6106.8|6100.8|6107.4|6101.4|6107.4|6101.4|6105.9|6099.9|5
1619397910000|2021-04-26 00:45:10|6107|6101|6106.9|6100.9|6107|6101|6106|6100|1
1619397920000|2021-04-26 00:45:20|6107.6|6101.6|6106.9|6100.9|6107.6|6101.6|6106.9|6100.9|0
1619397930000|2021-04-26 00:45:30|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106|6100|0
1619397940000|2021-04-26 00:45:40|6105.8|6099.8|6107|6101|6107|6101|6105.8|6099.8|3
1619397960000|2021-04-26 00:46:00|6106.2|6100.2|6105.3|6099.3|6107|6101|6105.3|6099.3|5
1619397970000|2021-04-26 00:46:10|6105.2|6099.2|6104.3|6098.3|6105.3|6099.3|6104.3|6098.3|1
1619397980000|2021-04-26 00:46:20|6104.5|6098.5|6105|6099|6105.3|6099.3|6104.5|6098.5|2
1619397990000|2021-04-26 00:46:30|6104.8|6098.8|6105.7|6099.7|6105.7|6099.7|6104.8|6098.8|0
1619398000000|2021-04-26 00:46:40|6104.8|6098.8|6104.5|6098.5|6104.8|6098.8|6104.3|6098.3|6
1619398010000|2021-04-26 00:46:50|6104|6098|6103.3|6097.3|6104.5|6098.5|6103.3|6097.3|7
1619398020000|2021-04-26 00:47:00|6101.8|6095.8|6102.5|6096.5|6102.5|6096.5|6101.8|6095.8|24
1619398030000|2021-04-26 00:47:10|6102.8|6096.8|6102.3|6096.3|6103|6097|6102.3|6096.3|8
1619398050000|2021-04-26 00:47:30|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|1
1619398060000|2021-04-26 00:47:40|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|3
1619398070000|2021-04-26 00:47:50|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|0
1619398080000|2021-04-26 00:48:00|6104.7|6098.7|6103.5|6097.5|6104.7|6098.7|6102.5|6096.5|13
1619398090000|2021-04-26 00:48:10|6103.3|6097.3|6103.5|6097.5|6103.5|6097.5|6103.3|6097.3|9
1619398100000|2021-04-26 00:48:20|6104.8|6098.8|6105|6099|6105.5|6099.5|6104.8|6098.8|12
1619398110000|2021-04-26 00:48:30|6104.8|6098.8|6105.4|6099.4|6105.8|6099.8|6104.4|6098.4|2
1619398120000|2021-04-26 00:48:40|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1619398130000|2021-04-26 00:48:50|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|5
1619398140000|2021-04-26 00:49:00|6105.9|6099.9|6106.3|6100.3|6106.3|6100.3|6105.9|6099.9|2
1619398150000|2021-04-26 00:49:10|6106.8|6100.8|6105.9|6099.9|6106.8|6100.8|6105.4|6099.4|2
1619398160000|2021-04-26 00:49:20|6105.6|6099.6|6105.3|6099.3|6105.6|6099.6|6104.8|6098.8|0
1619398170000|2021-04-26 00:49:30|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|3
1619398180000|2021-04-26 00:49:40|6103.4|6097.4|6102.4|6096.4|6103.4|6097.4|6102.4|6096.4|2
1619398190000|2021-04-26 00:49:50|6102.3|6096.3|6101.8|6095.8|6102.3|6096.3|6101.4|6095.4|1
1619398200000|2021-04-26 00:50:00|6101.9|6095.9|6102.9|6096.9|6102.9|6096.9|6101.9|6095.9|4
1619398210000|2021-04-26 00:50:10|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|2
1619398220000|2021-04-26 00:50:20|6102.4|6096.4|6102.4|6096.4|6103.4|6097.4|6101.9|6095.9|0
1619398230000|2021-04-26 00:50:30|6102.8|6096.8|6102.4|6096.4|6103.3|6097.3|6101.9|6095.9|1
1619398240000|2021-04-26 00:50:40|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|0
1619398250000|2021-04-26 00:50:50|6103.3|6097.3|6102.3|6096.3|6103.3|6097.3|6102.3|6096.3|1
1619398260000|2021-04-26 00:51:00|6102.4|6096.4|6103.3|6097.3|6104.4|6098.4|6102.4|6096.4|2
1619398270000|2021-04-26 00:51:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|2
1619398280000|2021-04-26 00:51:20|6102.4|6096.4|6103.4|6097.4|6103.4|6097.4|6101.8|6095.8|3
1619398290000|2021-04-26 00:51:30|6103.8|6097.8|6104.8|6098.8|6104.8|6098.8|6103.8|6097.8|1
1619398300000|2021-04-26 00:51:40|6104.9|6098.9|6104.4|6098.4|6105.3|6099.3|6104.4|6098.4|2
1619398310000|2021-04-26 00:51:50|6105.3|6099.3|6104.4|6098.4|6105.3|6099.3|6104.4|6098.4|1
1619398320000|2021-04-26 00:52:00|6103.4|6097.4|6103.9|6097.9|6103.9|6097.9|6103.4|6097.4|2
1619398330000|2021-04-26 00:52:10|6104.3|6098.3|6105.3|6099.3|6105.3|6099.3|6104.3|6098.3|0
1619398340000|2021-04-26 00:52:20|6104.4|6098.4|6103.3|6097.3|6104.4|6098.4|6103.3|6097.3|0
1619398350000|2021-04-26 00:52:30|6102.9|6096.9|6103.3|6097.3|6103.3|6097.3|6102.9|6096.9|1
1619398360000|2021-04-26 00:52:40|6102.9|6096.9|6104.3|6098.3|6104.3|6098.3|6102.9|6096.9|3
1619398370000|2021-04-26 00:52:50|6105.8|6099.8|6105.9|6099.9|6106.3|6100.3|6105.8|6099.8|4
1619398380000|2021-04-26 00:53:00|6105.8|6099.8|6106.9|6100.9|6107.3|6101.3|6105.8|6099.8|4
1619398390000|2021-04-26 00:53:10|6107.3|6101.3|6107.4|6101.4|6107.4|6101.4|6107.3|6101.3|0
1619398400000|2021-04-26 00:53:20|6107.8|6101.8|6107.4|6101.4|6108.6|6102.6|6107.4|6101.4|1
1619398410000|2021-04-26 00:53:30|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|1
1619398420000|2021-04-26 00:53:40|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|6106.3|6100.3|0
1619398430000|2021-04-26 00:53:50|||||||||1
1619398440000|2021-04-26 00:54:00|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|2
1619398450000|2021-04-26 00:54:10|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|1
1619398470000|2021-04-26 00:54:30|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|0
1619398490000|2021-04-26 00:54:50|6104.6|6098.6|6104.3|6098.3|6104.6|6098.6|6104.3|6098.3|1
1619398500000|2021-04-26 00:55:00|6104.6|6098.6|6106.8|6100.8|6106.8|6100.8|6104.6|6098.6|1
1619398510000|2021-04-26 00:55:10|6107.1|6101.1|6107.3|6101.3|6107.6|6101.6|6107.1|6101.1|0
1619398530000|2021-04-26 00:55:30|6107.4|6101.4|6107.3|6101.3|6107.4|6101.4|6106.4|6100.4|5
1619398550000|2021-04-26 00:55:50|6107.6|6101.6|6106.4|6100.4|6108.3|6102.3|6106.4|6100.4|2
1619398560000|2021-04-26 00:56:00|6107.3|6101.3|6106.4|6100.4|6107.3|6101.3|6106.4|6100.4|0
1619398570000|2021-04-26 00:56:10|6106.9|6100.9|6106.4|6100.4|6106.9|6100.9|6106.4|6100.4|1
1619398580000|2021-04-26 00:56:20|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6105.3|6099.3|5
1619398590000|2021-04-26 00:56:30|6106.3|6100.3|6105.8|6099.8|6106.3|6100.3|6105.3|6099.3|0
1619398600000|2021-04-26 00:56:40|6106.3|6100.3|6105.8|6099.8|6106.3|6100.3|6105.8|6099.8|0
1619398610000|2021-04-26 00:56:50|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6104.8|6098.8|3
1619398620000|2021-04-26 00:57:00|6104.8|6098.8|6105.9|6099.9|6105.9|6099.9|6104.8|6098.8|4
1619398630000|2021-04-26 00:57:10|6105.6|6099.6|6104.9|6098.9|6105.6|6099.6|6104.9|6098.9|0
1619398640000|2021-04-26 00:57:20|6104.8|6098.8|6104.3|6098.3|6104.8|6098.8|6104.3|6098.3|0
1619398650000|2021-04-26 00:57:30|6104.9|6098.9|6104.4|6098.4|6104.9|6098.9|6104.4|6098.4|0
1619398660000|2021-04-26 00:57:40|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|1
1619398670000|2021-04-26 00:57:50|6103.9|6097.9|6104.4|6098.4|6104.9|6098.9|6103.9|6097.9|1
1619398680000|2021-04-26 00:58:00|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.4|6097.4|0
1619398690000|2021-04-26 00:58:10|6104.3|6098.3|6103.4|6097.4|6104.4|6098.4|6103.4|6097.4|2
1619398700000|2021-04-26 00:58:20|6103.5|6097.5|6104.3|6098.3|6104.3|6098.3|6103.5|6097.5|0
1619398710000|2021-04-26 00:58:30|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1619398720000|2021-04-26 00:58:40|6103.8|6097.8|6103.4|6097.4|6103.8|6097.8|6103.3|6097.3|3
1619398740000|2021-04-26 00:59:00|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|1
1619398750000|2021-04-26 00:59:10|6102.9|6096.9|6102.3|6096.3|6102.9|6096.9|6102.3|6096.3|30
1619398770000|2021-04-26 00:59:30|6101.4|6095.4|6101.4|6095.4|6102.3|6096.3|6101.4|6095.4|2
1619398780000|2021-04-26 00:59:40|6101.8|6095.8|6098.9|6092.9|6101.8|6095.8|6098.6|6092.6|2
1619398790000|2021-04-26 00:59:50|6098.3|6092.3|6097.8|6091.8|6098.3|6092.3|6097.8|6091.8|2
1619398800000|2021-04-26 01:00:00|6096.8|6090.8|6097.4|6091.4|6098.3|6092.3|6095.6|6089.6|11
1619398810000|2021-04-26 01:00:10|6097.9|6091.9|6098.9|6092.9|6098.9|6092.9|6097.9|6091.9|10
1619398820000|2021-04-26 01:00:20|6099.3|6093.3|6101.3|6095.3|6101.3|6095.3|6098.9|6092.9|4
1619398830000|2021-04-26 01:00:30|6101.4|6095.4|6106.4|6100.4|6106.4|6100.4|6101.4|6095.4|8
1619398840000|2021-04-26 01:00:40|6106.8|6100.8|6106.9|6100.9|6106.9|6100.9|6106.8|6100.8|0
1619398850000|2021-04-26 01:00:50|6106.5|6100.5|6108.4|6102.4|6108.5|6102.5|6106.4|6100.4|4
1619398860000|2021-04-26 01:01:00|6108.9|6102.9|6103.9|6097.9|6108.9|6102.9|6103.9|6097.9|10
1619398870000|2021-04-26 01:01:10|6103.5|6097.5|6100.2|6094.2|6103.9|6097.9|6100.2|6094.2|2
1619398880000|2021-04-26 01:01:20|6099.2|6093.2|6100.6|6094.6|6101.6|6095.6|6099.2|6093.2|2
1619398890000|2021-04-26 01:01:30|6101.6|6095.6|6101|6095|6101.6|6095.6|6101|6095|0
1619398900000|2021-04-26 01:01:40|6100.5|6094.5|6100.1|6094.1|6100.6|6094.6|6100.1|6094.1|0
1619398910000|2021-04-26 01:01:50|6099.1|6093.1|6104.1|6098.1|6105|6099|6098.6|6092.6|1
1619398920000|2021-04-26 01:02:00|6105.5|6099.5|6106.7|6100.7|6107|6101|6105.5|6099.5|2
1619398930000|2021-04-26 01:02:10|6107.1|6101.1|6105.6|6099.6|6107.1|6101.1|6105.6|6099.6|1
1619398940000|2021-04-26 01:02:20|6105.5|6099.5|6105.3|6099.3|6105.5|6099.5|6105|6099|1
1619398950000|2021-04-26 01:02:30|6105.5|6099.5|6106.2|6100.2|6106.6|6100.6|6103.6|6097.6|7
1619398960000|2021-04-26 01:02:40|6106.6|6100.6|6106.9|6100.9|6107.2|6101.2|6106.2|6100.2|0
1619398970000|2021-04-26 01:02:50|6107.2|6101.2|6102.5|6096.5|6108.4|6102.4|6102.5|6096.5|23
1619398980000|2021-04-26 01:03:00|6102.3|6096.3|6101.3|6095.3|6102.3|6096.3|6101|6095|5
1619398990000|2021-04-26 01:03:10|6101|6095|6100.6|6094.6|6101|6095|6100.6|6094.6|1
1619399000000|2021-04-26 01:03:20|||||||||1
1619399010000|2021-04-26 01:03:30|6104.3|6098.3|6103.5|6097.5|6104.3|6098.3|6103.5|6097.5|6
1619399020000|2021-04-26 01:03:40|6103.3|6097.3|6100.3|6094.3|6103.3|6097.3|6100.3|6094.3|2
1619399030000|2021-04-26 01:03:50|6100|6094|6100|6094|6100.1|6094.1|6099.8|6093.8|0
1619399040000|2021-04-26 01:04:00|6099.2|6093.2|6098.5|6092.5|6099.2|6093.2|6098.5|6092.5|0
1619399050000|2021-04-26 01:04:10|6098.6|6092.6|6097.5|6091.5|6098.6|6092.6|6097.5|6091.5|0
1619399060000|2021-04-26 01:04:20|6097.1|6091.1|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|2
1619399070000|2021-04-26 01:04:30|6099.1|6093.1|6098|6092|6099.5|6093.5|6097.3|6091.3|9
1619399080000|2021-04-26 01:04:40|6097.6|6091.6|6093.4|6087.4|6097.6|6091.6|6093.4|6087.4|6
1619399090000|2021-04-26 01:04:50|6093.5|6087.5|6094|6088|6095.1|6089.1|6093.4|6087.4|30
1619399100000|2021-04-26 01:05:00|6095.7|6089.7|6090.7|6084.7|6095.7|6089.7|6090.2|6084.2|47
1619399110000|2021-04-26 01:05:10|6091.1|6085.1|6093.5|6087.5|6094.1|6088.1|6091.1|6085.1|3
1619399120000|2021-04-26 01:05:20|6093|6087|6093.3|6087.3|6093.3|6087.3|6093|6087|0
1619399130000|2021-04-26 01:05:30|6093|6087|6091.3|6085.3|6093|6087|6090.8|6084.8|3
1619399140000|2021-04-26 01:05:40|6091.7|6085.7|6092.8|6086.8|6092.8|6086.8|6091.3|6085.3|2
1619399150000|2021-04-26 01:05:50|6092.7|6086.7|6092.2|6086.2|6092.8|6086.8|6091.8|6085.8|1
1619399160000|2021-04-26 01:06:00|6092.3|6086.3|6094.3|6088.3|6095.5|6089.5|6092.3|6086.3|3
1619399170000|2021-04-26 01:06:10|6094.2|6088.2|6092.8|6086.8|6094.3|6088.3|6092.8|6086.8|1
1619399180000|2021-04-26 01:06:20|6092.5|6086.5|6093.3|6087.3|6094.4|6088.4|6092.5|6086.5|4
1619399190000|2021-04-26 01:06:30|6093.7|6087.7|6094.7|6088.7|6094.7|6088.7|6092.8|6086.8|4
1619399200000|2021-04-26 01:06:40|6095|6089|6094.8|6088.8|6095.2|6089.2|6094.8|6088.8|0
1619399210000|2021-04-26 01:06:50|6094.4|6088.4|6093.7|6087.7|6094.4|6088.4|6093.7|6087.7|0
1619399220000|2021-04-26 01:07:00|6093.3|6087.3|6089.5|6083.5|6093.3|6087.3|6088.7|6082.7|7
1619399230000|2021-04-26 01:07:10|6089.2|6083.2|6088.5|6082.5|6089.2|6083.2|6088.5|6082.5|1
1619399250000|2021-04-26 01:07:30|6089.5|6083.5|6089|6083|6089.5|6083.5|6088.5|6082.5|0
1619399260000|2021-04-26 01:07:40|6089.5|6083.5|6089.7|6083.7|6089.7|6083.7|6089.5|6083.5|0
1619399270000|2021-04-26 01:07:50|6089.4|6083.4|6089|6083|6089.4|6083.4|6088.7|6082.7|1
1619399280000|2021-04-26 01:08:00|6089.7|6083.7|6089.3|6083.3|6091.7|6085.7|6089.2|6083.2|5
1619399290000|2021-04-26 01:08:10|6089.7|6083.7|6091|6085|6091.7|6085.7|6089.5|6083.5|1
1619399300000|2021-04-26 01:08:20|6091.7|6085.7|6092|6086|6092.5|6086.5|6090.2|6084.2|2
1619399310000|2021-04-26 01:08:30|6092.4|6086.4|6091.7|6085.7|6092.4|6086.4|6091.2|6085.2|2
1619399320000|2021-04-26 01:08:40|6090.7|6084.7|6092.2|6086.2|6092.2|6086.2|6090.7|6084.7|1
1619399340000|2021-04-26 01:09:00|6092.5|6086.5|6093.5|6087.5|6093.5|6087.5|6092.2|6086.2|1
1619399350000|2021-04-26 01:09:10|6094.5|6088.5|6093.8|6087.8|6094.5|6088.5|6092.7|6086.7|2
1619399360000|2021-04-26 01:09:20|6093.7|6087.7|6094|6088|6094.5|6088.5|6093.7|6087.7|0
1619399370000|2021-04-26 01:09:30|6094.5|6088.5|6093.8|6087.8|6094.5|6088.5|6093.5|6087.5|0
1619399380000|2021-04-26 01:09:40|6093.5|6087.5|6092.8|6086.8|6093.5|6087.5|6092.8|6086.8|1
1619399390000|2021-04-26 01:09:50|6092.7|6086.7|6091.8|6085.8|6092.7|6086.7|6091.8|6085.8|1
1619399400000|2021-04-26 01:10:00|6091.4|6085.4|6090.3|6084.3|6091.4|6085.4|6090.3|6084.3|0
1619399410000|2021-04-26 01:10:10|6089.8|6083.8|6089.8|6083.8|6089.9|6083.9|6089.8|6083.8|0
1619399420000|2021-04-26 01:10:20|6090.8|6084.8|6091.8|6085.8|6091.9|6085.9|6090.8|6084.8|1
1619399430000|2021-04-26 01:10:30|6091.9|6085.9|6090.9|6084.9|6091.9|6085.9|6090.9|6084.9|1
1619399450000|2021-04-26 01:10:50|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|2
1619399460000|2021-04-26 01:11:00|6089.9|6083.9|6089.8|6083.8|6090.3|6084.3|6089.6|6083.6|2
1619399470000|2021-04-26 01:11:10|6089.4|6083.4|6088.8|6082.8|6089.4|6083.4|6088.6|6082.6|4
1619399480000|2021-04-26 01:11:20|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|1
1619399490000|2021-04-26 01:11:30|6088.3|6082.3|6087.6|6081.6|6088.3|6082.3|6087.3|6081.3|3
1619399500000|2021-04-26 01:11:40|6087.3|6081.3|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|2
1619399510000|2021-04-26 01:11:50|6087.9|6081.9|6088.3|6082.3|6088.8|6082.8|6087.4|6081.4|18
1619399520000|2021-04-26 01:12:00|6088.6|6082.6|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|1
1619399530000|2021-04-26 01:12:10|6088.8|6082.8|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|17
1619399540000|2021-04-26 01:12:20|6088.1|6082.1|6087.3|6081.3|6088.3|6082.3|6087.3|6081.3|5
1619399550000|2021-04-26 01:12:30|6088.3|6082.3|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|19
1619399560000|2021-04-26 01:12:40|6087.4|6081.4|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|0
1619399570000|2021-04-26 01:12:50|6088.8|6082.8|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|2
1619399580000|2021-04-26 01:13:00|6088.8|6082.8|6089.9|6083.9|6089.9|6083.9|6088.8|6082.8|4
1619399590000|2021-04-26 01:13:10|6089.8|6083.8|6090.8|6084.8|6090.8|6084.8|6089.8|6083.8|0
1619399600000|2021-04-26 01:13:20|6090.9|6084.9|6088.8|6082.8|6090.9|6084.9|6088.8|6082.8|1
1619399610000|2021-04-26 01:13:30|6089.5|6083.5|6088.8|6082.8|6089.8|6083.8|6088.8|6082.8|0
1619399620000|2021-04-26 01:13:40|6088.6|6082.6|6087.8|6081.8|6088.6|6082.6|6087.8|6081.8|1
1619399630000|2021-04-26 01:13:50|6087.6|6081.6|6088.5|6082.5|6088.5|6082.5|6087.3|6081.3|2
1619399640000|2021-04-26 01:14:00|6088|6082|6089.5|6083.5|6089.5|6083.5|6088|6082|4
1619399650000|2021-04-26 01:14:10|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.1|6083.1|3
1619399660000|2021-04-26 01:14:20|6089.3|6083.3|6087.5|6081.5|6089.3|6083.3|6087.5|6081.5|4
1619399670000|2021-04-26 01:14:30|6087.6|6081.6|6087.3|6081.3|6087.6|6081.6|6087.3|6081.3|11
1619399690000|2021-04-26 01:14:50|6088.2|6082.2|6087.3|6081.3|6088.2|6082.2|6087.3|6081.3|0
1619399700000|2021-04-26 01:15:00|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6086.8|6080.8|1
1619399710000|2021-04-26 01:15:10|6087.6|6081.6|6086.7|6080.7|6087.9|6081.9|6086.7|6080.7|4
1619399720000|2021-04-26 01:15:20|6087.9|6081.9|6086.9|6080.9|6087.9|6081.9|6086.9|6080.9|11
1619399730000|2021-04-26 01:15:30|6086.6|6080.6|6087.9|6081.9|6087.9|6081.9|6086.6|6080.6|4
1619399740000|2021-04-26 01:15:40|6088.3|6082.3|6088.4|6082.4|6088.9|6082.9|6088.3|6082.3|0
1619399750000|2021-04-26 01:15:50|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1619399760000|2021-04-26 01:16:00|6088.4|6082.4|6089.1|6083.1|6089.1|6083.1|6088.4|6082.4|1
1619399770000|2021-04-26 01:16:10|6088.1|6082.1|6087.9|6081.9|6088.1|6082.1|6086.7|6080.7|5
1619399780000|2021-04-26 01:16:20|6087.6|6081.6|6085.8|6079.8|6087.6|6081.6|6085.8|6079.8|6
1619399790000|2021-04-26 01:16:30|6085.4|6079.4|6085.1|6079.1|6085.8|6079.8|6084.7|6078.7|5
1619399800000|2021-04-26 01:16:40|6084.7|6078.7|6083.3|6077.3|6084.7|6078.7|6083.3|6077.3|8
1619399810000|2021-04-26 01:16:50|6082.9|6076.9|6083.6|6077.6|6084.5|6078.5|6082.9|6076.9|2
1619399820000|2021-04-26 01:17:00|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6082.6|6076.6|8
1619399830000|2021-04-26 01:17:10|6083.8|6077.8|6084.2|6078.2|6084.2|6078.2|6083.5|6077.5|6
1619399840000|2021-04-26 01:17:20|6084.3|6078.3|6085.3|6079.3|6085.3|6079.3|6084.3|6078.3|1
1619399850000|2021-04-26 01:17:30|6085.7|6079.7|6086|6080|6086.3|6080.3|6085.3|6079.3|3
1619399860000|2021-04-26 01:17:40|6085.7|6079.7|6085.7|6079.7|6086|6080|6085.7|6079.7|0
1619399870000|2021-04-26 01:17:50|6086|6080|6086|6080|6086|6080|6086|6080|0
1619399880000|2021-04-26 01:18:00|6085.2|6079.2|6085.3|6079.3|6085.3|6079.3|6084|6078|2
1619399890000|2021-04-26 01:18:10|6085.2|6079.2|6083.3|6077.3|6085.2|6079.2|6083.3|6077.3|2
1619399900000|2021-04-26 01:18:20|6083.2|6077.2|6082.5|6076.5|6083.2|6077.2|6082.3|6076.3|2
1619399910000|2021-04-26 01:18:30|6083.2|6077.2|6083.2|6077.2|6083.8|6077.8|6082.8|6076.8|2
1619399920000|2021-04-26 01:18:40|6084|6078|6083.7|6077.7|6084|6078|6083.7|6077.7|4
1619399930000|2021-04-26 01:18:50|6084|6078|6084|6078|6084|6078|6083.3|6077.3|1
1619399940000|2021-04-26 01:19:00|6083.7|6077.7|6085|6079|6085.5|6079.5|6083.7|6077.7|7
1619399950000|2021-04-26 01:19:10|6084.5|6078.5|6083.9|6077.9|6084.5|6078.5|6083|6077|8
1619399960000|2021-04-26 01:19:20|||||||||5
1619399970000|2021-04-26 01:19:30|6083|6077|6083.9|6077.9|6083.9|6077.9|6082.9|6076.9|0
1619399980000|2021-04-26 01:19:40|6082.2|6076.2|6083.9|6077.9|6083.9|6077.9|6082.2|6076.2|2
1619399990000|2021-04-26 01:19:50|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|1
1619400000000|2021-04-26 01:20:00|6083.5|6077.5|6084|6078|6084|6078|6083.4|6077.4|0
1619400010000|2021-04-26 01:20:10|6082.5|6076.5|6082.2|6076.2|6082.7|6076.7|6080.6|6074.6|4
1619400020000|2021-04-26 01:20:20|6082.7|6076.7|6081.3|6075.3|6082.7|6076.7|6081.3|6075.3|1
1619400040000|2021-04-26 01:20:40|6081|6075|6081.3|6075.3|6081.3|6075.3|6081|6075|0
1619400050000|2021-04-26 01:20:50|||||||||1
1619400060000|2021-04-26 01:21:00|6081.7|6075.7|6081.3|6075.3|6082|6076|6081.3|6075.3|2
1619400070000|2021-04-26 01:21:10|6081|6075|6081.3|6075.3|6081.3|6075.3|6081|6075|2
1619400080000|2021-04-26 01:21:20|6081.7|6075.7|6081|6075|6082.5|6076.5|6081|6075|2
1619400090000|2021-04-26 01:21:30|6081.3|6075.3|6081.2|6075.2|6081.3|6075.3|6080.8|6074.8|1
1619400100000|2021-04-26 01:21:40|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|0
1619400110000|2021-04-26 01:21:50|6081.2|6075.2|6079.2|6073.2|6081.2|6075.2|6079.2|6073.2|15
1619400120000|2021-04-26 01:22:00|6078.9|6072.9|6081.5|6075.5|6081.5|6075.5|6078.9|6072.9|5
1619400130000|2021-04-26 01:22:10|6081.1|6075.1|6081.7|6075.7|6081.7|6075.7|6079.4|6073.4|13
1619400140000|2021-04-26 01:22:20|6080.7|6074.7|6081.7|6075.7|6081.7|6075.7|6080.7|6074.7|1
1619400150000|2021-04-26 01:22:30|6081.9|6075.9|6083.7|6077.7|6083.7|6077.7|6081.9|6075.9|2796
1619400160000|2021-04-26 01:22:40|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|3
1619400170000|2021-04-26 01:22:50|6085.5|6079.5|6083.9|6077.9|6085.5|6079.5|6083.9|6077.9|1
1619400180000|2021-04-26 01:23:00|6082.9|6076.9|6080.7|6074.7|6082.9|6076.9|6080.7|6074.7|2
1619400190000|2021-04-26 01:23:10|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|0
1619400200000|2021-04-26 01:23:20|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|1
1619400220000|2021-04-26 01:23:40|6080.8|6074.8|6081.4|6075.4|6082.4|6076.4|6080.8|6074.8|1
1619400230000|2021-04-26 01:23:50|6081.6|6075.6|6083.4|6077.4|6083.4|6077.4|6081.6|6075.6|0
1619400240000|2021-04-26 01:24:00|6083.1|6077.1|6082.4|6076.4|6083.1|6077.1|6081.4|6075.4|2
1619400250000|2021-04-26 01:24:10|6081.9|6075.9|6082.4|6076.4|6082.4|6076.4|6080.9|6074.9|0
1619400260000|2021-04-26 01:24:20|6081.9|6075.9|6080.4|6074.4|6081.9|6075.9|6080.4|6074.4|0
1619400270000|2021-04-26 01:24:30|||||||||2
1619400280000|2021-04-26 01:24:40|6080.3|6074.3|6079.9|6073.9|6080.3|6074.3|6079.9|6073.9|0
1619400290000|2021-04-26 01:24:50|6080.1|6074.1|6081.9|6075.9|6081.9|6075.9|6080.1|6074.1|1
1619400300000|2021-04-26 01:25:00|6080.4|6074.4|6081.4|6075.4|6081.4|6075.4|6080.4|6074.4|0
1619400310000|2021-04-26 01:25:10|6081.3|6075.3|6081.4|6075.4|6081.4|6075.4|6080.9|6074.9|0
1619400320000|2021-04-26 01:25:20|6081.1|6075.1|6080.6|6074.6|6081.1|6075.1|6080.6|6074.6|0
1619400330000|2021-04-26 01:25:30|6081.4|6075.4|6082.4|6076.4|6082.4|6076.4|6081.4|6075.4|1
1619400340000|2021-04-26 01:25:40|6082.6|6076.6|6082.7|6076.7|6083.7|6077.7|6082.6|6076.6|1
1619400350000|2021-04-26 01:25:50|6082.4|6076.4|6082.4|6076.4|6082.7|6076.7|6082.4|6076.4|0
1619400360000|2021-04-26 01:26:00|6082.7|6076.7|6082.7|6076.7|6083.6|6077.6|6082.7|6076.7|1
1619400370000|2021-04-26 01:26:10|6082.2|6076.2|6082.4|6076.4|6082.4|6076.4|6082.2|6076.2|0
1619400380000|2021-04-26 01:26:20|6082.7|6076.7|6082.2|6076.2|6082.7|6076.7|6082.2|6076.2|0
1619400390000|2021-04-26 01:26:30|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.1|6075.1|1
1619400400000|2021-04-26 01:26:40|6082|6076|6082|6076|6082.9|6076.9|6082|6076|1
1619400410000|2021-04-26 01:26:50|6082.4|6076.4|6082.4|6076.4|6082.9|6076.9|6082.4|6076.4|0
1619400420000|2021-04-26 01:27:00|6083.7|6077.7|6083.1|6077.1|6083.9|6077.9|6082.7|6076.7|5
1619400430000|2021-04-26 01:27:10|6082.7|6076.7|6080.9|6074.9|6082.7|6076.7|6080.9|6074.9|4
1619400440000|2021-04-26 01:27:20|6081.2|6075.2|6081.2|6075.2|6081.9|6075.9|6081.2|6075.2|2
1619400450000|2021-04-26 01:27:30|6080.7|6074.7|6082.2|6076.2|6082.7|6076.7|6080.7|6074.7|1
1619400460000|2021-04-26 01:27:40|6081.9|6075.9|6082.6|6076.6|6082.6|6076.6|6081.6|6075.6|1
1619400470000|2021-04-26 01:27:50|6081.9|6075.9|6082.4|6076.4|6082.4|6076.4|6081.9|6075.9|0
1619400480000|2021-04-26 01:28:00|6082.9|6076.9|6081.9|6075.9|6083.2|6077.2|6081.9|6075.9|0
1619400490000|2021-04-26 01:28:10|6081.5|6075.5|6081.1|6075.1|6081.9|6075.9|6079.7|6073.7|9
1619400500000|2021-04-26 01:28:20|6080.7|6074.7|6081.6|6075.6|6081.6|6075.6|6080.6|6074.6|0
1619400510000|2021-04-26 01:28:30|6081.1|6075.1|6081.9|6075.9|6081.9|6075.9|6080.6|6074.6|0
1619400520000|2021-04-26 01:28:40|6082.2|6076.2|6082.1|6076.1|6082.7|6076.7|6081.9|6075.9|0
1619400530000|2021-04-26 01:28:50|6081.9|6075.9|6081.6|6075.6|6081.9|6075.9|6081.6|6075.6|0
1619400540000|2021-04-26 01:29:00|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6080.9|6074.9|1
1619400550000|2021-04-26 01:29:10|6081.6|6075.6|6078.6|6072.6|6081.9|6075.9|6078.6|6072.6|7
1619400560000|2021-04-26 01:29:20|6078.2|6072.2|6077.1|6071.1|6078.2|6072.2|6077.1|6071.1|1
1619400580000|2021-04-26 01:29:40|6076.8|6070.8|6077.1|6071.1|6077.1|6071.1|6076.8|6070.8|0
1619400590000|2021-04-26 01:29:50|6078.2|6072.2|6079.3|6073.3|6079.3|6073.3|6077.9|6071.9|2
1619400600000|2021-04-26 01:30:00|6080.3|6074.3|6081.4|6075.4|6081.6|6075.6|6080.3|6074.3|0
1619400610000|2021-04-26 01:30:10|6081.9|6075.9|6080.3|6074.3|6081.9|6075.9|6079.9|6073.9|1
1619400620000|2021-04-26 01:30:20|6079.3|6073.3|6078.1|6072.1|6079.3|6073.3|6078.1|6072.1|0
1619400630000|2021-04-26 01:30:30|6078|6072|6077|6071|6078|6072|6077|6071|1
1619400640000|2021-04-26 01:30:40|6076.5|6070.5|6077.8|6071.8|6077.8|6071.8|6076.5|6070.5|33
1619400650000|2021-04-26 01:30:50|6077.5|6071.5|6076.8|6070.8|6077.5|6071.5|6076.8|6070.8|0
1619400660000|2021-04-26 01:31:00|6076.7|6070.7|6077|6071|6078.1|6072.1|6076.7|6070.7|7
1619400670000|2021-04-26 01:31:10|6076.8|6070.8|6077|6071|6077|6071|6076.5|6070.5|2
1619400680000|2021-04-26 01:31:20|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.2|6070.2|0
1619400690000|2021-04-26 01:31:30|6076.8|6070.8|6076.3|6070.3|6077|6071|6076.3|6070.3|0
1619400700000|2021-04-26 01:31:40|6077|6071|6076.3|6070.3|6077|6071|6076.3|6070.3|6
1619400710000|2021-04-26 01:31:50|6076.5|6070.5|6076.6|6070.6|6076.6|6070.6|6076.5|6070.5|1
1619400720000|2021-04-26 01:32:00|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077|6071|3
1619400730000|2021-04-26 01:32:10|6076.3|6070.3|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|18
1619400740000|2021-04-26 01:32:20|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|0
1619400750000|2021-04-26 01:32:30|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1619400760000|2021-04-26 01:32:40|6077|6071|6077|6071|6077|6071|6076.8|6070.8|0
1619400770000|2021-04-26 01:32:50|6077.1|6071.1|6078|6072|6078|6072|6077|6071|1
1619400780000|2021-04-26 01:33:00|6078.5|6072.5|6080|6074|6080|6074|6078.5|6072.5|1
1619400790000|2021-04-26 01:33:10|6081|6075|6080|6074|6081|6075|6080|6074|1
1619400800000|2021-04-26 01:33:20|6080.3|6074.3|6081.1|6075.1|6081.1|6075.1|6080.3|6074.3|0
1619400810000|2021-04-26 01:33:30|6081|6075|6080.3|6074.3|6081|6075|6080|6074|0
1619400820000|2021-04-26 01:33:40|6080.4|6074.4|6081.5|6075.5|6081.5|6075.5|6080.4|6074.4|0
1619400830000|2021-04-26 01:33:50|6081.4|6075.4|6079.5|6073.5|6081.4|6075.4|6079.5|6073.5|0
1619400840000|2021-04-26 01:34:00|6079.3|6073.3|6078.3|6072.3|6079.3|6073.3|6078.3|6072.3|8
1619400850000|2021-04-26 01:34:10|6079.3|6073.3|6080.9|6074.9|6080.9|6074.9|6079.3|6073.3|0
1619400860000|2021-04-26 01:34:20|6080.5|6074.5|6080.5|6074.5|6081|6075|6080.5|6074.5|0
1619400870000|2021-04-26 01:34:30|6080.9|6074.9|6081.2|6075.2|6081.3|6075.3|6080.5|6074.5|1
1619400880000|2021-04-26 01:34:40|6081|6075|6083|6077|6083.5|6077.5|6081|6075|4
1619400890000|2021-04-26 01:34:50|6083.8|6077.8|6085.1|6079.1|6085.1|6079.1|6083.8|6077.8|6
1619400900000|2021-04-26 01:35:00|6086.1|6080.1|6084.7|6078.7|6086.1|6080.1|6084.7|6078.7|9
1619400910000|2021-04-26 01:35:10|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1619400920000|2021-04-26 01:35:20|6083.5|6077.5|6083|6077|6083.5|6077.5|6082.5|6076.5|1
1619400930000|2021-04-26 01:35:30|6083.4|6077.4|6083.2|6077.2|6083.5|6077.5|6083.2|6077.2|0
1619400940000|2021-04-26 01:35:40|6083.5|6077.5|6083.4|6077.4|6084.2|6078.2|6083.4|6077.4|0
1619400960000|2021-04-26 01:36:00|6083.3|6077.3|6082.6|6076.6|6084|6078|6082.6|6076.6|5
1619400970000|2021-04-26 01:36:10|6081.3|6075.3|6081.1|6075.1|6081.3|6075.3|6081.1|6075.1|2
1619400980000|2021-04-26 01:36:20|6081.3|6075.3|6081|6075|6081.8|6075.8|6081|6075|1
1619400990000|2021-04-26 01:36:30|6080.2|6074.2|6080.6|6074.6|6081.2|6075.2|6080.2|6074.2|1
1619401000000|2021-04-26 01:36:40|6082.1|6076.1|6083.9|6077.9|6083.9|6077.9|6082.1|6076.1|1
1619401010000|2021-04-26 01:36:50|6083.7|6077.7|6083.4|6077.4|6084.1|6078.1|6083.4|6077.4|8
1619401020000|2021-04-26 01:37:00|6083.7|6077.7|6084.2|6078.2|6084.2|6078.2|6083.2|6077.2|0
1619401030000|2021-04-26 01:37:10|6084.4|6078.4|6085.9|6079.9|6086.9|6080.9|6084.4|6078.4|5
1619401040000|2021-04-26 01:37:20|6086|6080|6086.9|6080.9|6086.9|6080.9|6086|6080|0
1619401050000|2021-04-26 01:37:30|6086.5|6080.5|6087.5|6081.5|6087.5|6081.5|6086.5|6080.5|0
1619401060000|2021-04-26 01:37:40|6087|6081|6087.2|6081.2|6087.2|6081.2|6087|6081|0
1619401070000|2021-04-26 01:37:50|6087.5|6081.5|6087|6081|6087.5|6081.5|6086.5|6080.5|1
1619401080000|2021-04-26 01:38:00|6087.5|6081.5|6087.9|6081.9|6087.9|6081.9|6087.5|6081.5|0
1619401090000|2021-04-26 01:38:10|6087.6|6081.6|6084.9|6078.9|6087.6|6081.6|6084.9|6078.9|8
1619401100000|2021-04-26 01:38:20|6085.4|6079.4|6088|6082|6088|6082|6085.4|6079.4|1
1619401110000|2021-04-26 01:38:30|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|1
1619401130000|2021-04-26 01:38:50|6090.2|6084.2|6089.9|6083.9|6090.2|6084.2|6089.9|6083.9|0
1619401140000|2021-04-26 01:39:00|6089.7|6083.7|6089.2|6083.2|6089.7|6083.7|6089.2|6083.2|0
1619401150000|2021-04-26 01:39:10|6089.1|6083.1|6089.6|6083.6|6089.6|6083.6|6089.1|6083.1|0
1619401160000|2021-04-26 01:39:20|6088.9|6082.9|6088.4|6082.4|6088.9|6082.9|6088.1|6082.1|0
1619401170000|2021-04-26 01:39:30|6088.5|6082.5|6089.2|6083.2|6089.2|6083.2|6088.5|6082.5|2
1619401180000|2021-04-26 01:39:40|6089.4|6083.4|6090.8|6084.8|6090.8|6084.8|6089.4|6083.4|0
1619401190000|2021-04-26 01:39:50|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.2|6085.2|1
1619401200000|2021-04-26 01:40:00|6091.4|6085.4|6088.9|6082.9|6091.4|6085.4|6088.9|6082.9|5
1619401210000|2021-04-26 01:40:10|6088.7|6082.7|6088.6|6082.6|6088.7|6082.7|6088.6|6082.6|0
1619401220000|2021-04-26 01:40:20|6088.2|6082.2|6088.6|6082.6|6088.6|6082.6|6088.2|6082.2|0
1619401230000|2021-04-26 01:40:30|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.4|6083.4|2
1619401240000|2021-04-26 01:40:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1619401250000|2021-04-26 01:40:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1619401270000|2021-04-26 01:41:10|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1619401280000|2021-04-26 01:41:20|6090.1|6084.1|6092.9|6086.9|6093.2|6087.2|6090.1|6084.1|2
1619401290000|2021-04-26 01:41:30|6092.7|6086.7|6092.6|6086.6|6092.7|6086.7|6091.4|6085.4|0
1619401300000|2021-04-26 01:41:40|6092.9|6086.9|6093.2|6087.2|6093.2|6087.2|6092.9|6086.9|0
1619401310000|2021-04-26 01:41:50|6092.2|6086.2|6088.5|6082.5|6092.2|6086.2|6088.5|6082.5|11
1619401320000|2021-04-26 01:42:00|6088.2|6082.2|6089.5|6083.5|6089.5|6083.5|6088.2|6082.2|1
1619401330000|2021-04-26 01:42:10|6089.9|6083.9|6088.7|6082.7|6090|6084|6087.5|6081.5|3
1619401340000|2021-04-26 01:42:20|6088.8|6082.8|6090.6|6084.6|6090.6|6084.6|6088.8|6082.8|2
1619401350000|2021-04-26 01:42:30|6091|6085|6091.6|6085.6|6091.6|6085.6|6091|6085|0
1619401360000|2021-04-26 01:42:40|6091.5|6085.5|6090|6084|6091.5|6085.5|6089.9|6083.9|0
1619401370000|2021-04-26 01:42:50|6089.9|6083.9|6089.5|6083.5|6089.9|6083.9|6089.5|6083.5|0
1619401380000|2021-04-26 01:43:00|6089.6|6083.6|6089.5|6083.5|6089.6|6083.6|6089.5|6083.5|0
1619401390000|2021-04-26 01:43:10|6088.5|6082.5|6088.5|6082.5|6088.6|6082.6|6088.5|6082.5|1
1619401400000|2021-04-26 01:43:20|6088.6|6082.6|6088.5|6082.5|6088.6|6082.6|6088.5|6082.5|0
1619401410000|2021-04-26 01:43:30|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1619401420000|2021-04-26 01:43:40|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1619401430000|2021-04-26 01:43:50|6088.6|6082.6|6088.3|6082.3|6089.3|6083.3|6088.3|6082.3|1
1619401440000|2021-04-26 01:44:00|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1619401450000|2021-04-26 01:44:10|6087.5|6081.5|6087.6|6081.6|6087.6|6081.6|6087.1|6081.1|0
1619401460000|2021-04-26 01:44:20|6087.5|6081.5|6087.5|6081.5|6087.8|6081.8|6087.1|6081.1|0
1619401470000|2021-04-26 01:44:30|6087.6|6081.6|6087.8|6081.8|6087.8|6081.8|6087.6|6081.6|0
1619401480000|2021-04-26 01:44:40|6088.9|6082.9|6088.8|6082.8|6088.9|6082.9|6088.6|6082.6|0
1619401490000|2021-04-26 01:44:50|6089.8|6083.8|6088.5|6082.5|6089.8|6083.8|6088.5|6082.5|1
1619401500000|2021-04-26 01:45:00|6088.6|6082.6|6091.6|6085.6|6091.6|6085.6|6088.6|6082.6|2
1619401510000|2021-04-26 01:45:10|6092|6086|6092.1|6086.1|6092.1|6086.1|6091.6|6085.6|1
1619401520000|2021-04-26 01:45:20|6092|6086|6092.1|6086.1|6092.1|6086.1|6091.6|6085.6|0
1619401530000|2021-04-26 01:45:30|6091.9|6085.9|6092.6|6086.6|6092.6|6086.6|6091.9|6085.9|2
1619401540000|2021-04-26 01:45:40|6092.5|6086.5|6092.8|6086.8|6092.8|6086.8|6092.5|6086.5|1
1619401550000|2021-04-26 01:45:50|6092.5|6086.5|6093.6|6087.6|6093.6|6087.6|6092.5|6086.5|0
1619401560000|2021-04-26 01:46:00|6094|6088|6094.8|6088.8|6094.8|6088.8|6094|6088|1
1619401570000|2021-04-26 01:46:10|6094.4|6088.4|6094.8|6088.8|6094.8|6088.8|6094.4|6088.4|2
1619401590000|2021-04-26 01:46:30|6094.6|6088.6|6093.8|6087.8|6094.6|6088.6|6093.6|6087.6|0
1619401610000|2021-04-26 01:46:50|6093.6|6087.6|6090.9|6084.9|6093.6|6087.6|6090.9|6084.9|8
1619401620000|2021-04-26 01:47:00|6091.9|6085.9|6091.9|6085.9|6092.1|6086.1|6091.9|6085.9|3
1619401630000|2021-04-26 01:47:10|6090.9|6084.9|6090.8|6084.8|6090.9|6084.9|6090.8|6084.8|4
1619401650000|2021-04-26 01:47:30|6090.4|6084.4|6090.8|6084.8|6090.8|6084.8|6089.9|6083.9|1
1619401660000|2021-04-26 01:47:40|6089.9|6083.9|6090.1|6084.1|6090.1|6084.1|6089.9|6083.9|0
1619401670000|2021-04-26 01:47:50|6091.1|6085.1|6091.8|6085.8|6091.9|6085.9|6091.1|6085.1|2
1619401680000|2021-04-26 01:48:00|6091.9|6085.9|6093.4|6087.4|6093.4|6087.4|6091.9|6085.9|1
1619401690000|2021-04-26 01:48:10|6092.6|6086.6|6093|6087|6093.1|6087.1|6092.6|6086.6|1
1619401700000|2021-04-26 01:48:20|6092.9|6086.9|6093|6087|6093.9|6087.9|6092.9|6086.9|1
1619401710000|2021-04-26 01:48:30|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1619401720000|2021-04-26 01:48:40|6093.3|6087.3|6094.9|6088.9|6094.9|6088.9|6093.3|6087.3|5
1619401730000|2021-04-26 01:48:50|6094.8|6088.8|6094.8|6088.8|6094.9|6088.9|6094.8|6088.8|0
1619401740000|2021-04-26 01:49:00|6094.9|6088.9|6095|6089|6095|6089|6094.9|6088.9|0
1619401750000|2021-04-26 01:49:10|6095.5|6089.5|6095.9|6089.9|6095.9|6089.9|6095.5|6089.5|1
1619401760000|2021-04-26 01:49:20|6096.3|6090.3|6095.9|6089.9|6096.5|6090.5|6095.9|6089.9|2
1619401770000|2021-04-26 01:49:30|6095.5|6089.5|6096|6090|6096|6090|6095|6089|0
1619401780000|2021-04-26 01:49:40|6095.9|6089.9|6096.8|6090.8|6096.8|6090.8|6095.9|6089.9|4
1619401800000|2021-04-26 01:50:00|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|0
1619401810000|2021-04-26 01:50:10|6096.4|6090.4|6096.3|6090.3|6096.4|6090.4|6096.3|6090.3|0
1619401820000|2021-04-26 01:50:20|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.4|6090.4|2
1619401830000|2021-04-26 01:50:30|6096.9|6090.9|6096.6|6090.6|6097.1|6091.1|6096.6|6090.6|0
1619401860000|2021-04-26 01:51:00|6096.3|6090.3|6096.6|6090.6|6096.6|6090.6|6096.3|6090.3|0
1619401890000|2021-04-26 01:51:30|6096.3|6090.3|6096.6|6090.6|6096.6|6090.6|6096.3|6090.3|1
1619401910000|2021-04-26 01:51:50|6095.9|6089.9|6096.2|6090.2|6096.2|6090.2|6095.9|6089.9|3
1619401920000|2021-04-26 01:52:00|6096.6|6090.6|6094.5|6088.5|6096.6|6090.6|6094.5|6088.5|3
1619401930000|2021-04-26 01:52:10|6093|6087|6094.3|6088.3|6094.3|6088.3|6093|6087|6
1619401940000|2021-04-26 01:52:20|6093.5|6087.5|6092.5|6086.5|6093.5|6087.5|6092.5|6086.5|0
1619401950000|2021-04-26 01:52:30|6092.1|6086.1|6095.2|6089.2|6095.2|6089.2|6091.5|6085.5|2
1619401960000|2021-04-26 01:52:40|6093.5|6087.5|6094.6|6088.6|6094.6|6088.6|6093.3|6087.3|40
1619401970000|2021-04-26 01:52:50|6094.5|6088.5|6093.5|6087.5|6094.5|6088.5|6092.6|6086.6|4
1619401990000|2021-04-26 01:53:10|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.6|6086.6|4
1619402000000|2021-04-26 01:53:20|6092.6|6086.6|6092.5|6086.5|6092.6|6086.6|6092.5|6086.5|0
1619402010000|2021-04-26 01:53:30|6092.3|6086.3|6092.3|6086.3|6093.3|6087.3|6092|6086|0
1619402020000|2021-04-26 01:53:40|6092.5|6086.5|6091.1|6085.1|6092.6|6086.6|6091.1|6085.1|5
1619402030000|2021-04-26 01:53:50|6091.5|6085.5|6090.8|6084.8|6091.5|6085.5|6090.8|6084.8|2
1619402040000|2021-04-26 01:54:00|6091.2|6085.2|6091.6|6085.6|6091.6|6085.6|6091.2|6085.2|4
1619402050000|2021-04-26 01:54:10|6092|6086|6091.6|6085.6|6092.5|6086.5|6091.5|6085.5|0
1619402060000|2021-04-26 01:54:20|6091.5|6085.5|6091.1|6085.1|6091.5|6085.5|6091|6085|2
1619402070000|2021-04-26 01:54:30|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.5|6085.5|1
1619402080000|2021-04-26 01:54:40|6091.7|6085.7|6092.5|6086.5|6092.5|6086.5|6091.7|6085.7|1
1619402090000|2021-04-26 01:54:50|6092.8|6086.8|6092.5|6086.5|6092.8|6086.8|6092.5|6086.5|0
1619402120000|2021-04-26 01:55:20|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1619402130000|2021-04-26 01:55:30|6092.2|6086.2|6090.7|6084.7|6092.2|6086.2|6090.7|6084.7|1
1619402140000|2021-04-26 01:55:40|6089.8|6083.8|6090.2|6084.2|6090.2|6084.2|6089.8|6083.8|3
1619402150000|2021-04-26 01:55:50|6090.3|6084.3|6092.4|6086.4|6092.4|6086.4|6090.3|6084.3|0
1619402170000|2021-04-26 01:56:10|6092.3|6086.3|6089.4|6083.4|6092.3|6086.3|6089.4|6083.4|1
1619402190000|2021-04-26 01:56:30|6090.4|6084.4|6089.2|6083.2|6090.4|6084.4|6089.2|6083.2|0
1619402210000|2021-04-26 01:56:50|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1619402230000|2021-04-26 01:57:10|6087.8|6081.8|6088.2|6082.2|6088.2|6082.2|6087.7|6081.7|1
1619402240000|2021-04-26 01:57:20|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1619402250000|2021-04-26 01:57:30|6089.3|6083.3|6089.3|6083.3|6089.4|6083.4|6089.3|6083.3|1
1619402260000|2021-04-26 01:57:40|6089.4|6083.4|6088.4|6082.4|6089.8|6083.8|6088.4|6082.4|0
1619402270000|2021-04-26 01:57:50|6088.3|6082.3|6087.2|6081.2|6088.3|6082.3|6087.2|6081.2|1
1619402280000|2021-04-26 01:58:00|6086.7|6080.7|6086.7|6080.7|6086.9|6080.9|6086.7|6080.7|5
1619402300000|2021-04-26 01:58:20|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1619402310000|2021-04-26 01:58:30|6087.4|6081.4|6086.7|6080.7|6087.4|6081.4|6086.7|6080.7|0
1619402330000|2021-04-26 01:58:50|6086.4|6080.4|6086.7|6080.7|6086.7|6080.7|6086.4|6080.4|1
1619402370000|2021-04-26 01:59:30|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1619402380000|2021-04-26 01:59:40|6087.2|6081.2|6086.6|6080.6|6087.2|6081.2|6086.6|6080.6|0
1619402390000|2021-04-26 01:59:50|6085.5|6079.5|6086.6|6080.6|6086.6|6080.6|6085.5|6079.5|9
1619402400000|2021-04-26 02:00:00|6086.2|6080.2|6085.9|6079.9|6086.7|6080.7|6085.9|6079.9|2
1619402410000|2021-04-26 02:00:10|6086.9|6080.9|6087.7|6081.7|6087.7|6081.7|6086.9|6080.9|1
1619402420000|2021-04-26 02:00:20|6087.6|6081.6|6085.7|6079.7|6087.6|6081.6|6085.7|6079.7|1
1619402430000|2021-04-26 02:00:30|6086.1|6080.1|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|1
1619402460000|2021-04-26 02:01:00|6087.6|6081.6|6086.9|6080.9|6087.6|6081.6|6086.6|6080.6|1
1619402470000|2021-04-26 02:01:10|6087.1|6081.1|6087.4|6081.4|6087.4|6081.4|6087.1|6081.1|1
1619402480000|2021-04-26 02:01:20|6087.6|6081.6|6087.6|6081.6|6088.1|6082.1|6087.6|6081.6|2
1619402490000|2021-04-26 02:01:30|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1619402500000|2021-04-26 02:01:40|6088.7|6082.7|6090.6|6084.6|6090.6|6084.6|6088.7|6082.7|0
1619402510000|2021-04-26 02:01:50|6090.2|6084.2|6091.2|6085.2|6091.2|6085.2|6089.6|6083.6|2
1619402520000|2021-04-26 02:02:00|6091.4|6085.4|6089.6|6083.6|6091.6|6085.6|6089.6|6083.6|11
1619402530000|2021-04-26 02:02:10|6088.7|6082.7|6088.6|6082.6|6088.9|6082.9|6088.6|6082.6|5
1619402540000|2021-04-26 02:02:20|6088.1|6082.1|6086.6|6080.6|6088.4|6082.4|6086.6|6080.6|3
1619402550000|2021-04-26 02:02:30|6085.6|6079.6|6085.6|6079.6|6086.6|6080.6|6085.4|6079.4|1
1619402560000|2021-04-26 02:02:40|6085.9|6079.9|6085.1|6079.1|6085.9|6079.9|6085.1|6079.1|0
1619402570000|2021-04-26 02:02:50|6083.1|6077.1|6081.8|6075.8|6083.1|6077.1|6081.5|6075.5|8
1619402580000|2021-04-26 02:03:00|6081.5|6075.5|6080.3|6074.3|6081.8|6075.8|6080.3|6074.3|4
1619402590000|2021-04-26 02:03:10|6079.8|6073.8|6079.1|6073.1|6079.8|6073.8|6078.8|6072.8|7
1619402600000|2021-04-26 02:03:20|6079.8|6073.8|6078.8|6072.8|6079.8|6073.8|6078.4|6072.4|5
1619402610000|2021-04-26 02:03:30|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|6078.8|6072.8|0
1619402620000|2021-04-26 02:03:40|6079.5|6073.5|6080.1|6074.1|6080.1|6074.1|6079.5|6073.5|7
1619402630000|2021-04-26 02:03:50|6080|6074|6079.3|6073.3|6080|6074|6079.1|6073.1|10
1619402640000|2021-04-26 02:04:00|6079.1|6073.1|6077.9|6071.9|6079.1|6073.1|6077.9|6071.9|13
1619402650000|2021-04-26 02:04:10|6078.3|6072.3|6081.5|6075.5|6081.5|6075.5|6077.5|6071.5|4
1619402660000|2021-04-26 02:04:20|6081.1|6075.1|6077.4|6071.4|6081.1|6075.1|6077.4|6071.4|3
1619402670000|2021-04-26 02:04:30|6078.1|6072.1|6078.3|6072.3|6079.3|6073.3|6078.1|6072.1|8
1619402680000|2021-04-26 02:04:40|6079.3|6073.3|6078.1|6072.1|6079.5|6073.5|6078.1|6072.1|3
1619402690000|2021-04-26 02:04:50|6077.8|6071.8|6077.6|6071.6|6077.8|6071.8|6077.6|6071.6|0
1619402700000|2021-04-26 02:05:00|6078|6072|6080.1|6074.1|6080.1|6074.1|6078|6072|1
1619402710000|2021-04-26 02:05:10|6080|6074|6080.1|6074.1|6080.9|6074.9|6079.8|6073.8|1
1619402720000|2021-04-26 02:05:20|6079.3|6073.3|6077.1|6071.1|6080|6074|6077.1|6071.1|1
1619402730000|2021-04-26 02:05:30|6077.5|6071.5|6078.1|6072.1|6078.1|6072.1|6077.5|6071.5|0
1619402740000|2021-04-26 02:05:40|6077.8|6071.8|6078.1|6072.1|6078.1|6072.1|6077.8|6071.8|0
1619402750000|2021-04-26 02:05:50|6078|6072|6077.8|6071.8|6078.3|6072.3|6077.5|6071.5|0
1619402760000|2021-04-26 02:06:00|6078.2|6072.2|6080.6|6074.6|6080.6|6074.6|6078.2|6072.2|1
1619402770000|2021-04-26 02:06:10|6081|6075|6081.1|6075.1|6081.5|6075.5|6080|6074|3
1619402780000|2021-04-26 02:06:20|6081.5|6075.5|6082.3|6076.3|6082.8|6076.8|6081.5|6075.5|2
1619402790000|2021-04-26 02:06:30|6082.1|6076.1|6081.8|6075.8|6082.1|6076.1|6081.1|6075.1|1
1619402800000|2021-04-26 02:06:40|6082|6076|6077.6|6071.6|6082|6076|6077.6|6071.6|11
1619402810000|2021-04-26 02:06:50|6077.8|6071.8|6078.1|6072.1|6078.3|6072.3|6077.3|6071.3|7
1619402820000|2021-04-26 02:07:00|6078.3|6072.3|6079|6073|6079|6073|6078.3|6072.3|3
1619402830000|2021-04-26 02:07:10|6079.4|6073.4|6079.2|6073.2|6080|6074|6078.9|6072.9|8
1619402840000|2021-04-26 02:07:20|6079.5|6073.5|6080.7|6074.7|6080.7|6074.7|6079.5|6073.5|2
1619402850000|2021-04-26 02:07:30|6081.8|6075.8|6081.5|6075.5|6081.8|6075.8|6081.5|6075.5|1
1619402860000|2021-04-26 02:07:40|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.5|6075.5|0
1619402880000|2021-04-26 02:08:00|6081.5|6075.5|6082.5|6076.5|6082.5|6076.5|6081.2|6075.2|10
1619402890000|2021-04-26 02:08:10|6082.7|6076.7|6083.8|6077.8|6083.8|6077.8|6082.7|6076.7|11
1619402910000|2021-04-26 02:08:30|6083.5|6077.5|6085.8|6079.8|6085.8|6079.8|6083.5|6077.5|3
1619402920000|2021-04-26 02:08:40|6084.5|6078.5|6084.3|6078.3|6084.5|6078.5|6084.3|6078.3|3
1619402930000|2021-04-26 02:08:50|6084.5|6078.5|6086.1|6080.1|6086.1|6080.1|6084.4|6078.4|2
1619402940000|2021-04-26 02:09:00|6086|6080|6086.6|6080.6|6086.6|6080.6|6085.7|6079.7|3
1619402950000|2021-04-26 02:09:10|6086.1|6080.1|6087|6081|6087|6081|6086.1|6080.1|10
1619402960000|2021-04-26 02:09:20|6086.1|6080.1|6087.8|6081.8|6087.8|6081.8|6086|6080|3
1619402970000|2021-04-26 02:09:30|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1619402980000|2021-04-26 02:09:40|6086.3|6080.3|6084.7|6078.7|6086.3|6080.3|6084|6078|12
1619402990000|2021-04-26 02:09:50|6084.5|6078.5|6082.5|6076.5|6084.5|6078.5|6082.5|6076.5|1
1619403000000|2021-04-26 02:10:00|6082.7|6076.7|6084.2|6078.2|6084.2|6078.2|6082.7|6076.7|1
1619403010000|2021-04-26 02:10:10|6084|6078|6084.5|6078.5|6084.5|6078.5|6084|6078|3
1619403020000|2021-04-26 02:10:20|6084.4|6078.4|6082.7|6076.7|6084.4|6078.4|6082.7|6076.7|6
1619403030000|2021-04-26 02:10:30|6083|6077|6083.3|6077.3|6084.2|6078.2|6082.7|6076.7|8
1619403040000|2021-04-26 02:10:40|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6082.7|6076.7|0
1619403060000|2021-04-26 02:11:00|6084.3|6078.3|6083.3|6077.3|6084.3|6078.3|6083.2|6077.2|8
1619403070000|2021-04-26 02:11:10|6082.9|6076.9|6081.4|6075.4|6082.9|6076.9|6081.4|6075.4|2
1619403080000|2021-04-26 02:11:20|6081.1|6075.1|6078.8|6072.8|6081.1|6075.1|6077.6|6071.6|18
1619403090000|2021-04-26 02:11:30|6078.9|6072.9|6079.8|6073.8|6079.8|6073.8|6078.9|6072.9|9
1619403100000|2021-04-26 02:11:40|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|2
1619403110000|2021-04-26 02:11:50|6080.5|6074.5|6081.4|6075.4|6081.9|6075.9|6080.5|6074.5|5
1619403120000|2021-04-26 02:12:00|6081.1|6075.1|6079.4|6073.4|6081.1|6075.1|6079.4|6073.4|4
1619403130000|2021-04-26 02:12:10|6078.6|6072.6|6079.8|6073.8|6079.8|6073.8|6078.6|6072.6|6
1619403140000|2021-04-26 02:12:20|6079.9|6073.9|6081.8|6075.8|6082.2|6076.2|6079.9|6073.9|0
1619403150000|2021-04-26 02:12:30|6081.7|6075.7|6081.4|6075.4|6081.7|6075.7|6081.3|6075.3|1
1619403160000|2021-04-26 02:12:40|6081.8|6075.8|6082.9|6076.9|6083.1|6077.1|6081.8|6075.8|0
1619403170000|2021-04-26 02:12:50|6083.1|6077.1|6084.1|6078.1|6084.1|6078.1|6083.1|6077.1|1
1619403180000|2021-04-26 02:13:00|6083.9|6077.9|6084.8|6078.8|6085.3|6079.3|6083.9|6077.9|1
1619403200000|2021-04-26 02:13:20|6085.2|6079.2|6085.4|6079.4|6085.4|6079.4|6085.2|6079.2|0
1619403210000|2021-04-26 02:13:30|6085.3|6079.3|6084.6|6078.6|6085.4|6079.4|6084.6|6078.6|0
1619403220000|2021-04-26 02:13:40|6084.9|6078.9|6085.1|6079.1|6085.1|6079.1|6084.9|6078.9|0
1619403230000|2021-04-26 02:13:50|6084.7|6078.7|6085.9|6079.9|6085.9|6079.9|6084.6|6078.6|0
1619403240000|2021-04-26 02:14:00|6084.9|6078.9|6085.1|6079.1|6085.1|6079.1|6084.9|6078.9|0
1619403250000|2021-04-26 02:14:10|6084.9|6078.9|6085.1|6079.1|6085.1|6079.1|6084.9|6078.9|0
1619403260000|2021-04-26 02:14:20|6085.2|6079.2|6087.6|6081.6|6087.9|6081.9|6085.1|6079.1|4
1619403270000|2021-04-26 02:14:30|6087.9|6081.9|6088.7|6082.7|6089.1|6083.1|6087.9|6081.9|3
1619403290000|2021-04-26 02:14:50|6089.1|6083.1|6091.1|6085.1|6091.1|6085.1|6089.1|6083.1|3
1619403300000|2021-04-26 02:15:00|6091.2|6085.2|6091.2|6085.2|6091.7|6085.7|6091.2|6085.2|0
1619403330000|2021-04-26 02:15:30|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|2
1619403340000|2021-04-26 02:15:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1619403350000|2021-04-26 02:15:50|||||||||1
1619403360000|2021-04-26 02:16:00|6090.6|6084.6|6090.2|6084.2|6091.1|6085.1|6090.2|6084.2|1
1619403400000|2021-04-26 02:16:40|||||||||1
1619403410000|2021-04-26 02:16:50|6089.3|6083.3|6087.8|6081.8|6089.3|6083.3|6087.7|6081.7|4
1619403430000|2021-04-26 02:17:10|6087.7|6081.7|6086.8|6080.8|6087.7|6081.7|6086.8|6080.8|4
1619403440000|2021-04-26 02:17:20|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|2
1619403460000|2021-04-26 02:17:40|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1619403480000|2021-04-26 02:18:00|6087.7|6081.7|6087.3|6081.3|6087.7|6081.7|6087.3|6081.3|0
1619403490000|2021-04-26 02:18:10|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1619403500000|2021-04-26 02:18:20|6087.8|6081.8|6088.2|6082.2|6088.2|6082.2|6087.8|6081.8|1
1619403560000|2021-04-26 02:19:20|6088.8|6082.8|6089.8|6083.8|6090.2|6084.2|6088.8|6082.8|1
1619403580000|2021-04-26 02:19:40|6090.2|6084.2|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|2
1619403600000|2021-04-26 02:20:00|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1619403620000|2021-04-26 02:20:20|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1619403640000|2021-04-26 02:20:40|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1619403650000|2021-04-26 02:20:50|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1619403660000|2021-04-26 02:21:00|6089.8|6083.8|6091.2|6085.2|6091.2|6085.2|6089.8|6083.8|7
1619403670000|2021-04-26 02:21:10|||||||||1
1619403680000|2021-04-26 02:21:20|||||||||1
1619403690000|2021-04-26 02:21:30|6091|6085|6090.3|6084.3|6091.2|6085.2|6090.3|6084.3|2
1619403710000|2021-04-26 02:21:50|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.2|6084.2|0
1619403730000|2021-04-26 02:22:10|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|4
1619403740000|2021-04-26 02:22:20|6089|6083|6090.2|6084.2|6090.2|6084.2|6089|6083|1
1619403750000|2021-04-26 02:22:30|6090|6084|6090.2|6084.2|6090.2|6084.2|6090|6084|0
1619403790000|2021-04-26 02:23:10|||||||||2
1619403810000|2021-04-26 02:23:30|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|8
1619403830000|2021-04-26 02:23:50|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|1
1619403840000|2021-04-26 02:24:00|||||||||1
1619403850000|2021-04-26 02:24:10|6094|6088|6094|6088|6094|6088|6094|6088|0
1619403860000|2021-04-26 02:24:20|6095.9|6089.9|6096.2|6090.2|6096.9|6090.9|6095.9|6089.9|8
1619403870000|2021-04-26 02:24:30|6097|6091|6096|6090|6097|6091|6096|6090|3
1619403880000|2021-04-26 02:24:40|6096.2|6090.2|6096.9|6090.9|6096.9|6090.9|6096.2|6090.2|0
1619403890000|2021-04-26 02:24:50|6097|6091|6098|6092|6098|6092|6097|6091|2
1619403900000|2021-04-26 02:25:00|6098.4|6092.4|6099.7|6093.7|6099.7|6093.7|6098.4|6092.4|1
1619403910000|2021-04-26 02:25:10|6100.2|6094.2|6099.7|6093.7|6100.2|6094.2|6099.7|6093.7|0
1619403930000|2021-04-26 02:25:30|6100|6094|6100.3|6094.3|6100.7|6094.7|6100|6094|5
1619403940000|2021-04-26 02:25:40|6100.7|6094.7|6099.8|6093.8|6100.7|6094.7|6099.7|6093.7|8
1619403950000|2021-04-26 02:25:50|6100.2|6094.2|6100.2|6094.2|6100.3|6094.3|6099.7|6093.7|0
1619403960000|2021-04-26 02:26:00|6100.3|6094.3|6099.3|6093.3|6100.3|6094.3|6099.3|6093.3|2
1619403970000|2021-04-26 02:26:10|6099.2|6093.2|6098|6092|6099.2|6093.2|6098|6092|1
1619403980000|2021-04-26 02:26:20|6098.2|6092.2|6098.9|6092.9|6098.9|6092.9|6098.2|6092.2|3
1619403990000|2021-04-26 02:26:30|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|0
1619404000000|2021-04-26 02:26:40|6098.2|6092.2|6098.4|6092.4|6098.4|6092.4|6098.2|6092.2|0
1619404010000|2021-04-26 02:26:50|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1619404020000|2021-04-26 02:27:00|||||||||1
1619404040000|2021-04-26 02:27:20|6096.2|6090.2|6096.4|6090.4|6096.4|6090.4|6096.2|6090.2|3
1619404080000|2021-04-26 02:28:00|6097.7|6091.7|6097.9|6091.9|6097.9|6091.9|6097.7|6091.7|1
1619404090000|2021-04-26 02:28:10|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1619404110000|2021-04-26 02:28:30|6098|6092|6098|6092|6098|6092|6098|6092|0
1619404120000|2021-04-26 02:28:40|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|1
1619404140000|2021-04-26 02:29:00|6098|6092|6098.5|6092.5|6098.5|6092.5|6098|6092|2
1619404150000|2021-04-26 02:29:10|6098|6092|6098|6092|6098|6092|6098|6092|1
1619404160000|2021-04-26 02:29:20|6098.4|6092.4|6098.8|6092.8|6098.8|6092.8|6098.2|6092.2|0
1619404170000|2021-04-26 02:29:30|6098.5|6092.5|6098.3|6092.3|6098.8|6092.8|6097.9|6091.9|0
1619404180000|2021-04-26 02:29:40|6098|6092|6100.9|6094.9|6100.9|6094.9|6097.9|6091.9|20
1619404190000|2021-04-26 02:29:50|6101.1|6095.1|6102.1|6096.1|6102.1|6096.1|6101.1|6095.1|5
1619404200000|2021-04-26 02:30:00|6100.9|6094.9|6099.9|6093.9|6100.9|6094.9|6099.7|6093.7|3
1619404210000|2021-04-26 02:30:10|6100|6094|6103.3|6097.3|6103.3|6097.3|6100|6094|2
1619404220000|2021-04-26 02:30:20|6103.4|6097.4|6102.1|6096.1|6103.8|6097.8|6102.1|6096.1|2
1619404240000|2021-04-26 02:30:40|6102|6096|6102|6096|6102|6096|6101.9|6095.9|0
1619404250000|2021-04-26 02:30:50|6101.6|6095.6|6100.2|6094.2|6101.6|6095.6|6098.9|6092.9|11
1619404260000|2021-04-26 02:31:00|6099.4|6093.4|6095|6089|6099.4|6093.4|6095|6089|16
1619404270000|2021-04-26 02:31:10|6094.9|6088.9|6094.1|6088.1|6095|6089|6094.1|6088.1|2
1619404280000|2021-04-26 02:31:20|6093.8|6087.8|6093.1|6087.1|6093.8|6087.8|6093.1|6087.1|0
1619404290000|2021-04-26 02:31:30|6092.6|6086.6|6092.1|6086.1|6092.6|6086.6|6092.1|6086.1|0
1619404300000|2021-04-26 02:31:40|6091.8|6085.8|6092.1|6086.1|6092.1|6086.1|6091.5|6085.5|0
1619404310000|2021-04-26 02:31:50|6092.3|6086.3|6092.3|6086.3|6093.1|6087.1|6092.3|6086.3|9
1619404320000|2021-04-26 02:32:00|6091.9|6085.9|6091.1|6085.1|6092.1|6086.1|6088.8|6082.8|11
1619404330000|2021-04-26 02:32:10|6090.8|6084.8|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|4
1619404340000|2021-04-26 02:32:20|6089.6|6083.6|6089.1|6083.1|6090.1|6084.1|6089.1|6083.1|1
1619404350000|2021-04-26 02:32:30|6088.8|6082.8|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|0
1619404360000|2021-04-26 02:32:40|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1619404370000|2021-04-26 02:32:50|6088.8|6082.8|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|1
1619404380000|2021-04-26 02:33:00|6089.1|6083.1|6091.8|6085.8|6091.8|6085.8|6089.1|6083.1|3
1619404390000|2021-04-26 02:33:10|6092.6|6086.6|6091.5|6085.5|6092.8|6086.8|6091.5|6085.5|1
1619404400000|2021-04-26 02:33:20|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6091.8|6085.8|3
1619404410000|2021-04-26 02:33:30|6093|6087|6093|6087|6093.1|6087.1|6092.8|6086.8|1
1619404420000|2021-04-26 02:33:40|6092.3|6086.3|6093|6087|6093|6087|6092.3|6086.3|2
1619404430000|2021-04-26 02:33:50|6092.8|6086.8|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1619404440000|2021-04-26 02:34:00|6092.2|6086.2|6091.8|6085.8|6092.2|6086.2|6091.7|6085.7|0
1619404450000|2021-04-26 02:34:10|6091.7|6085.7|6091.8|6085.8|6091.8|6085.8|6091.7|6085.7|0
1619404460000|2021-04-26 02:34:20|6091.7|6085.7|6091.8|6085.8|6091.8|6085.8|6091.7|6085.7|0
1619404470000|2021-04-26 02:34:30|6091.7|6085.7|6089.8|6083.8|6091.7|6085.7|6089.8|6083.8|2
1619404480000|2021-04-26 02:34:40|6090.7|6084.7|6089.8|6083.8|6090.7|6084.7|6089.8|6083.8|1
1619404490000|2021-04-26 02:34:50|6090|6084|6090.8|6084.8|6091|6085|6090|6084|1
1619404500000|2021-04-26 02:35:00|6091|6085|6092.5|6086.5|6092.8|6086.8|6091|6085|2
1619404510000|2021-04-26 02:35:10|6092.1|6086.1|6092.5|6086.5|6093|6087|6092|6086|0
1619404520000|2021-04-26 02:35:20|6092.8|6086.8|6092|6086|6092.8|6086.8|6092|6086|0
1619404530000|2021-04-26 02:35:30|6091|6085|6090.3|6084.3|6091|6085|6090.3|6084.3|1
1619404540000|2021-04-26 02:35:40|6090.7|6084.7|6089.8|6083.8|6090.7|6084.7|6089.8|6083.8|0
1619404550000|2021-04-26 02:35:50|6089.5|6083.5|6089|6083|6089.5|6083.5|6089|6083|1
1619404560000|2021-04-26 02:36:00|6089.7|6083.7|6089.3|6083.3|6089.7|6083.7|6089.3|6083.3|1
1619404570000|2021-04-26 02:36:10|6089.7|6083.7|6089.8|6083.8|6090.8|6084.8|6089.3|6083.3|0
1619404580000|2021-04-26 02:36:20|6089.5|6083.5|6090.8|6084.8|6090.8|6084.8|6089.5|6083.5|1
1619404590000|2021-04-26 02:36:30|6091.2|6085.2|6092.1|6086.1|6092.1|6086.1|6091.2|6085.2|0
1619404600000|2021-04-26 02:36:40|6092|6086|6089.8|6083.8|6092|6086|6089.5|6083.5|0
1619404610000|2021-04-26 02:36:50|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|4
1619404620000|2021-04-26 02:37:00|6089.1|6083.1|6089.8|6083.8|6089.8|6083.8|6089.1|6083.1|0
1619404630000|2021-04-26 02:37:10|6090.2|6084.2|6091.8|6085.8|6091.8|6085.8|6090.2|6084.2|0
1619404640000|2021-04-26 02:37:20|6092.2|6086.2|6092.5|6086.5|6092.8|6086.8|6092.2|6086.2|0
1619404650000|2021-04-26 02:37:30|6092.1|6086.1|6091.1|6085.1|6092.6|6086.6|6091.1|6085.1|1
1619404660000|2021-04-26 02:37:40|6090.1|6084.1|6090.1|6084.1|6090.6|6084.6|6090.1|6084.1|0
1619404670000|2021-04-26 02:37:50|6090|6084|6090.5|6084.5|6090.5|6084.5|6090|6084|0
1619404680000|2021-04-26 02:38:00|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1619404690000|2021-04-26 02:38:10|6090|6084|6089.1|6083.1|6090|6084|6089.1|6083.1|0
1619404700000|2021-04-26 02:38:20|6088.4|6082.4|6086.5|6080.5|6088.4|6082.4|6086.5|6080.5|6
1619404710000|2021-04-26 02:38:30|6086.1|6080.1|6085.8|6079.8|6086.1|6080.1|6085.5|6079.5|0
1619404720000|2021-04-26 02:38:40|6085.5|6079.5|6084.8|6078.8|6085.5|6079.5|6084.8|6078.8|0
1619404730000|2021-04-26 02:38:50|6084.4|6078.4|6083.8|6077.8|6085|6079|6083.8|6077.8|3
1619404740000|2021-04-26 02:39:00|6083.3|6077.3|6082|6076|6083.3|6077.3|6080.1|6074.1|8
1619404750000|2021-04-26 02:39:10|6082.5|6076.5|6083.8|6077.8|6084.2|6078.2|6082.5|6076.5|5
1619404760000|2021-04-26 02:39:20|6084.2|6078.2|6085.1|6079.1|6086.5|6080.5|6084.2|6078.2|1
1619404770000|2021-04-26 02:39:30|6084.8|6078.8|6083.1|6077.1|6084.8|6078.8|6081.5|6075.5|5
1619404780000|2021-04-26 02:39:40|6084.1|6078.1|6084|6078|6084.1|6078.1|6084|6078|10
1619404790000|2021-04-26 02:39:50|6084.1|6078.1|6084.5|6078.5|6084.5|6078.5|6084.1|6078.1|2
1619404800000|2021-04-26 02:40:00|6084.8|6078.8|6084.7|6078.7|6084.8|6078.8|6084.5|6078.5|6
1619404810000|2021-04-26 02:40:10|6084.3|6078.3|6084.1|6078.1|6084.5|6078.5|6082.8|6076.8|0
1619404820000|2021-04-26 02:40:20|6084.5|6078.5|6084|6078|6084.8|6078.8|6084|6078|2
1619404830000|2021-04-26 02:40:30|6084.1|6078.1|6085.1|6079.1|6085.5|6079.5|6084.1|6078.1|2
1619404840000|2021-04-26 02:40:40|6085|6079|6085|6079|6085|6079|6084.6|6078.6|2
1619404850000|2021-04-26 02:40:50|6084.6|6078.6|6084.5|6078.5|6085|6079|6084.5|6078.5|12
1619404860000|2021-04-26 02:41:00|6084.1|6078.1|6083.8|6077.8|6084.1|6078.1|6082.5|6076.5|1
1619404870000|2021-04-26 02:41:10|6083|6077|6081.1|6075.1|6083|6077|6081.1|6075.1|3
1619404880000|2021-04-26 02:41:20|6082.1|6076.1|6083.1|6077.1|6083.1|6077.1|6082.1|6076.1|2
1619404890000|2021-04-26 02:41:30|6082.7|6076.7|6082.8|6076.8|6083.1|6077.1|6082.1|6076.1|1
1619404900000|2021-04-26 02:41:40|6083|6077|6084.3|6078.3|6084.5|6078.5|6083|6077|2
1619404910000|2021-04-26 02:41:50|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.5|6077.5|0
1619404920000|2021-04-26 02:42:00|6084.1|6078.1|6082.8|6076.8|6084.5|6078.5|6082.8|6076.8|2
1619404930000|2021-04-26 02:42:10|6083|6077|6084.1|6078.1|6084.8|6078.8|6083|6077|3
1619404940000|2021-04-26 02:42:20|6084|6078|6082.8|6076.8|6084.1|6078.1|6082.8|6076.8|0
1619404950000|2021-04-26 02:42:30|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.2|6076.2|0
1619404960000|2021-04-26 02:42:40|6083.7|6077.7|6084.5|6078.5|6084.5|6078.5|6083.7|6077.7|1
1619404970000|2021-04-26 02:42:50|6084.7|6078.7|6084.9|6078.9|6084.9|6078.9|6084.7|6078.7|0
1619404980000|2021-04-26 02:43:00|6085.2|6079.2|6085.8|6079.8|6085.8|6079.8|6085.2|6079.2|1
1619404990000|2021-04-26 02:43:10|6086.8|6080.8|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|2
1619405000000|2021-04-26 02:43:20|6086.4|6080.4|6084.8|6078.8|6086.4|6080.4|6084.8|6078.8|1
1619405010000|2021-04-26 02:43:30|6085.2|6079.2|6085.5|6079.5|6085.7|6079.7|6085.2|6079.2|0
1619405020000|2021-04-26 02:43:40|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1619405030000|2021-04-26 02:43:50|6085.8|6079.8|6085.5|6079.5|6085.8|6079.8|6085.5|6079.5|0
1619405040000|2021-04-26 02:44:00|6085.7|6079.7|6085.8|6079.8|6085.8|6079.8|6085.5|6079.5|0
1619405060000|2021-04-26 02:44:20|6085.2|6079.2|6085.5|6079.5|6085.5|6079.5|6085.2|6079.2|0
1619405070000|2021-04-26 02:44:30|6083.8|6077.8|6083.8|6077.8|6084.2|6078.2|6083.8|6077.8|1
1619405090000|2021-04-26 02:44:50|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1619405100000|2021-04-26 02:45:00|6083.5|6077.5|6083.7|6077.7|6083.7|6077.7|6083.5|6077.5|0
1619405120000|2021-04-26 02:45:20|6083.8|6077.8|6084.8|6078.8|6085.2|6079.2|6083.8|6077.8|2
1619405130000|2021-04-26 02:45:30|6085.2|6079.2|6085.3|6079.3|6085.3|6079.3|6085.2|6079.2|0
1619405140000|2021-04-26 02:45:40|6085.6|6079.6|6087.4|6081.4|6087.4|6081.4|6085.6|6079.6|5
1619405150000|2021-04-26 02:45:50|6086.7|6080.7|6087.8|6081.8|6087.8|6081.8|6086.7|6080.7|0
1619405160000|2021-04-26 02:46:00|6087.4|6081.4|6086.1|6080.1|6087.4|6081.4|6086.1|6080.1|1
1619405170000|2021-04-26 02:46:10|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|4
1619405180000|2021-04-26 02:46:20|6085.8|6079.8|6084.8|6078.8|6085.8|6079.8|6084.8|6078.8|0
1619405190000|2021-04-26 02:46:30|6085.2|6079.2|6085.1|6079.1|6085.2|6079.2|6084.8|6078.8|0
1619405200000|2021-04-26 02:46:40|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|0
1619405210000|2021-04-26 02:46:50|6085.9|6079.9|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|0
1619405220000|2021-04-26 02:47:00|6085.5|6079.5|6083.8|6077.8|6085.5|6079.5|6082.8|6076.8|5
1619405230000|2021-04-26 02:47:10|6083.4|6077.4|6082.8|6076.8|6083.4|6077.4|6081.8|6075.8|1
1619405240000|2021-04-26 02:47:20|6082.3|6076.3|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1619405250000|2021-04-26 02:47:30|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|2
1619405260000|2021-04-26 02:47:40|6083.4|6077.4|6083.3|6077.3|6083.4|6077.4|6083.3|6077.3|0
1619405270000|2021-04-26 02:47:50|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1619405280000|2021-04-26 02:48:00|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1619405300000|2021-04-26 02:48:20|6083.6|6077.6|6082.1|6076.1|6083.6|6077.6|6082.1|6076.1|1
1619405310000|2021-04-26 02:48:30|6081.8|6075.8|6080.5|6074.5|6081.8|6075.8|6079.8|6073.8|3
1619405320000|2021-04-26 02:48:40|6080.1|6074.1|6079.1|6073.1|6080.1|6074.1|6079.1|6073.1|0
1619405330000|2021-04-26 02:48:50|6078.8|6072.8|6079.6|6073.6|6079.6|6073.6|6078.8|6072.8|1
1619405340000|2021-04-26 02:49:00|6079.3|6073.3|6078.8|6072.8|6079.3|6073.3|6078.8|6072.8|0
1619405350000|2021-04-26 02:49:10|6078.1|6072.1|6078.8|6072.8|6079.1|6073.1|6078.1|6072.1|6
1619405360000|2021-04-26 02:49:20|6078.1|6072.1|6078.6|6072.6|6079.8|6073.8|6078.1|6072.1|8
1619405370000|2021-04-26 02:49:30|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|1
1619405410000|2021-04-26 02:50:10|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.3|6073.3|1
1619405420000|2021-04-26 02:50:20|6079.1|6073.1|6080.3|6074.3|6081.3|6075.3|6079.1|6073.1|6
1619405430000|2021-04-26 02:50:30|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|0
1619405440000|2021-04-26 02:50:40|6080.8|6074.8|6080.3|6074.3|6081.3|6075.3|6080.3|6074.3|0
1619405450000|2021-04-26 02:50:50|6080.7|6074.7|6080|6074|6081|6075|6080|6074|0
1619405460000|2021-04-26 02:51:00|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1619405470000|2021-04-26 02:51:10|||||||||2
1619405480000|2021-04-26 02:51:20|6079.6|6073.6|6078.8|6072.8|6079.6|6073.6|6078.8|6072.8|5
1619405490000|2021-04-26 02:51:30|6078.6|6072.6|6078.8|6072.8|6079.3|6073.3|6078.1|6072.1|1
1619405500000|2021-04-26 02:51:40|6078.5|6072.5|6078.8|6072.8|6078.8|6072.8|6078.5|6072.5|0
1619405510000|2021-04-26 02:51:50|6078.3|6072.3|6077.6|6071.6|6078.6|6072.6|6077.3|6071.3|23
1619405520000|2021-04-26 02:52:00|6077.3|6071.3|6078.8|6072.8|6078.8|6072.8|6077.3|6071.3|5
1619405530000|2021-04-26 02:52:10|6079.8|6073.8|6078.5|6072.5|6079.8|6073.8|6077.3|6071.3|13
1619405540000|2021-04-26 02:52:20|6078.6|6072.6|6078.1|6072.1|6079|6073|6077.8|6071.8|3
1619405550000|2021-04-26 02:52:30|6078.6|6072.6|6078.3|6072.3|6078.8|6072.8|6077.8|6071.8|0
1619405560000|2021-04-26 02:52:40|6078.1|6072.1|6076.5|6070.5|6078.1|6072.1|6076|6070|11
1619405570000|2021-04-26 02:52:50|6076.2|6070.2|6075.2|6069.2|6076.2|6070.2|6075.2|6069.2|2
1619405580000|2021-04-26 02:53:00|6075.5|6069.5|6075.3|6069.3|6075.7|6069.7|6074.7|6068.7|11
1619405590000|2021-04-26 02:53:10|6074.8|6068.8|6076.2|6070.2|6076.2|6070.2|6074.8|6068.8|7
1619405600000|2021-04-26 02:53:20|6076.5|6070.5|6079.2|6073.2|6079.2|6073.2|6076.5|6070.5|3
1619405610000|2021-04-26 02:53:30|6078.9|6072.9|6074.8|6068.8|6078.9|6072.9|6074.8|6068.8|6
1619405620000|2021-04-26 02:53:40|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|1
1619405630000|2021-04-26 02:53:50|6075.3|6069.3|6074.5|6068.5|6075.3|6069.3|6074.3|6068.3|4
1619405640000|2021-04-26 02:54:00|6075.3|6069.3|6075.3|6069.3|6076.2|6070.2|6074.5|6068.5|7
1619405650000|2021-04-26 02:54:10|6075.7|6069.7|6075.2|6069.2|6076.5|6070.5|6075|6069|4
1619405660000|2021-04-26 02:54:20|6074.8|6068.8|6074.3|6068.3|6075.2|6069.2|6074.3|6068.3|12
1619405670000|2021-04-26 02:54:30|6074|6068|6074.5|6068.5|6074.5|6068.5|6074|6068|2
1619405680000|2021-04-26 02:54:40|6073.6|6067.6|6071.7|6065.7|6073.7|6067.7|6071.7|6065.7|10
1619405690000|2021-04-26 02:54:50|6071.6|6065.6|6071.3|6065.3|6072.6|6066.6|6071.3|6065.3|3
1619405700000|2021-04-26 02:55:00|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|0
1619405710000|2021-04-26 02:55:10|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1619405720000|2021-04-26 02:55:20|6071.6|6065.6|6070.3|6064.3|6073.3|6067.3|6070.3|6064.3|3
1619405730000|2021-04-26 02:55:30|6070.7|6064.7|6071.3|6065.3|6072|6066|6070.7|6064.7|0
1619405740000|2021-04-26 02:55:40|6071.7|6065.7|6073.5|6067.5|6073.5|6067.5|6071.7|6065.7|1
1619405750000|2021-04-26 02:55:50|6073.8|6067.8|6073.3|6067.3|6073.8|6067.8|6073.3|6067.3|0
1619405760000|2021-04-26 02:56:00|6073.2|6067.2|6075.3|6069.3|6075.7|6069.7|6073.2|6067.2|5
1619405770000|2021-04-26 02:56:10|6075.2|6069.2|6074.2|6068.2|6075.2|6069.2|6074|6068|2
1619405780000|2021-04-26 02:56:20|6075|6069|6073.5|6067.5|6075.4|6069.4|6073.5|6067.5|12
1619405790000|2021-04-26 02:56:30|6073.4|6067.4|6073|6067|6073.4|6067.4|6072.5|6066.5|0
1619405800000|2021-04-26 02:56:40|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|1
1619405810000|2021-04-26 02:56:50|6075.2|6069.2|6070.6|6064.6|6075.2|6069.2|6070.6|6064.6|1
1619405820000|2021-04-26 02:57:00|6070.7|6064.7|6069.7|6063.7|6070.7|6064.7|6069.1|6063.1|6
1619405830000|2021-04-26 02:57:10|6069.6|6063.6|6069.2|6063.2|6069.7|6063.7|6067.7|6061.7|7
1619405840000|2021-04-26 02:57:20|6068.6|6062.6|6069.1|6063.1|6069.1|6063.1|6068.6|6062.6|0
1619405850000|2021-04-26 02:57:30|6069|6063|6069|6063|6069|6063|6069|6063|0
1619405870000|2021-04-26 02:57:50|6067.6|6061.6|6069|6063|6069.5|6063.5|6067.6|6061.6|2
1619405880000|2021-04-26 02:58:00|6068.6|6062.6|6069.7|6063.7|6070.5|6064.5|6068.5|6062.5|6
1619405890000|2021-04-26 02:58:10|6069.9|6063.9|6070.7|6064.7|6070.7|6064.7|6069.9|6063.9|0
1619405900000|2021-04-26 02:58:20|6071|6065|6069.7|6063.7|6071|6065|6069.7|6063.7|1
1619405910000|2021-04-26 02:58:30|6069.5|6063.5|6068|6062|6069.5|6063.5|6068|6062|1
1619405920000|2021-04-26 02:58:40|6067.9|6061.9|6069|6063|6069|6063|6067.9|6061.9|102
1619405930000|2021-04-26 02:58:50|6066.2|6060.2|6064.4|6058.4|6066.2|6060.2|6064.4|6058.4|3
1619405940000|2021-04-26 02:59:00|6064.1|6058.1|6064.4|6058.4|6064.4|6058.4|6064.1|6058.1|2
1619405950000|2021-04-26 02:59:10|6064.1|6058.1|6063.3|6057.3|6064.3|6058.3|6063.3|6057.3|8
1619405960000|2021-04-26 02:59:20|6063.6|6057.6|6064.9|6058.9|6064.9|6058.9|6063.6|6057.6|15
1619405970000|2021-04-26 02:59:30|6066.6|6060.6|6064.4|6058.4|6066.6|6060.6|6064.4|6058.4|21
1619405980000|2021-04-26 02:59:40|6064.6|6058.6|6065.4|6059.4|6065.9|6059.9|6064.1|6058.1|3
1619405990000|2021-04-26 02:59:50|6065.1|6059.1|6064.3|6058.3|6065.1|6059.1|6063.8|6057.8|0
1619406000000|2021-04-26 03:00:00|6064.4|6058.4|6061.7|6055.7|6064.6|6058.6|6061.6|6055.6|7
1619406010000|2021-04-26 03:00:10|6061.6|6055.6|6062.1|6056.1|6062.1|6056.1|6061.2|6055.2|12
1619406020000|2021-04-26 03:00:20|6061.6|6055.6|6062.1|6056.1|6062.1|6056.1|6061.4|6055.4|1
1619406030000|2021-04-26 03:00:30|6061.4|6055.4|6062.6|6056.6|6063.1|6057.1|6061.1|6055.1|5
1619406040000|2021-04-26 03:00:40|6062.4|6056.4|6062.6|6056.6|6062.6|6056.6|6061.1|6055.1|3
1619406050000|2021-04-26 03:00:50|6062.1|6056.1|6061.9|6055.9|6062.1|6056.1|6061.4|6055.4|7
1619406060000|2021-04-26 03:01:00|6061.5|6055.5|6063|6057|6063|6057|6061.4|6055.4|6
1619406070000|2021-04-26 03:01:10|6063.5|6057.5|6064.1|6058.1|6064.1|6058.1|6063.5|6057.5|18
1619406080000|2021-04-26 03:01:20|6064.4|6058.4|6064.6|6058.6|6064.7|6058.7|6063.7|6057.7|13
1619406090000|2021-04-26 03:01:30|6064.9|6058.9|6065.1|6059.1|6065.1|6059.1|6064.7|6058.7|2
1619406100000|2021-04-26 03:01:40|6064.7|6058.7|6065.7|6059.7|6066.2|6060.2|6064.7|6058.7|2
1619406110000|2021-04-26 03:01:50|6066.2|6060.2|6066.5|6060.5|6066.5|6060.5|6066.2|6060.2|0
1619406120000|2021-04-26 03:02:00|6066.2|6060.2|6065.9|6059.9|6066.9|6060.9|6065.5|6059.5|15
1619406130000|2021-04-26 03:02:10|6065.5|6059.5|6067.2|6061.2|6067.2|6061.2|6065.5|6059.5|1
1619406140000|2021-04-26 03:02:20|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1619406150000|2021-04-26 03:02:30|6067.6|6061.6|6067|6061|6067.6|6061.6|6067|6061|41
1619406160000|2021-04-26 03:02:40|6066.6|6060.6|6065|6059|6066.6|6060.6|6065|6059|5
1619406170000|2021-04-26 03:02:50|6065.1|6059.1|6066.1|6060.1|6066.1|6060.1|6064.8|6058.8|12
1619406180000|2021-04-26 03:03:00|6067.1|6061.1|6067.3|6061.3|6067.3|6061.3|6067.1|6061.1|11
1619406190000|2021-04-26 03:03:10|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|0
1619406200000|2021-04-26 03:03:20|6067.6|6061.6|6066.3|6060.3|6067.6|6061.6|6065.3|6059.3|7
1619406210000|2021-04-26 03:03:30|6066.4|6060.4|6067.3|6061.3|6067.3|6061.3|6066.4|6060.4|4
1619406220000|2021-04-26 03:03:40|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|40
1619406230000|2021-04-26 03:03:50|6069|6063|6068.6|6062.6|6069|6063|6067.3|6061.3|5
1619406240000|2021-04-26 03:04:00|6068.1|6062.1|6069.3|6063.3|6069.3|6063.3|6068.1|6062.1|1
1619406250000|2021-04-26 03:04:10|6068.3|6062.3|6069.1|6063.1|6069.1|6063.1|6068.3|6062.3|15
1619406260000|2021-04-26 03:04:20|6068.3|6062.3|6069.3|6063.3|6069.6|6063.6|6068.3|6062.3|6
1619406270000|2021-04-26 03:04:30|6069.6|6063.6|6069.1|6063.1|6069.6|6063.6|6068.8|6062.8|10
1619406280000|2021-04-26 03:04:40|6069.5|6063.5|6069.6|6063.6|6069.8|6063.8|6069.5|6063.5|8
1619406290000|2021-04-26 03:04:50|6069.8|6063.8|6069.4|6063.4|6070.1|6064.1|6069.4|6063.4|11
1619406300000|2021-04-26 03:05:00|6068.8|6062.8|6068.4|6062.4|6068.8|6062.8|6067.8|6061.8|3
1619406310000|2021-04-26 03:05:10|6068.6|6062.6|6068.1|6062.1|6069.3|6063.3|6068.1|6062.1|1
1619406320000|2021-04-26 03:05:20|6068|6062|6067.5|6061.5|6068|6062|6067.5|6061.5|1
1619406330000|2021-04-26 03:05:30|6067.1|6061.1|6067|6061|6067.1|6061.1|6067|6061|1
1619406340000|2021-04-26 03:05:40|6067.1|6061.1|6066.6|6060.6|6067.1|6061.1|6066.1|6060.1|8
1619406350000|2021-04-26 03:05:50|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1619406360000|2021-04-26 03:06:00|6066.3|6060.3|6068.4|6062.4|6068.4|6062.4|6066.3|6060.3|1
1619406370000|2021-04-26 03:06:10|6068.3|6062.3|6068.5|6062.5|6068.5|6062.5|6067.4|6061.4|0
1619406380000|2021-04-26 03:06:20|6068.7|6062.7|6069.4|6063.4|6069.8|6063.8|6068.7|6062.7|2
1619406390000|2021-04-26 03:06:30|6069|6063|6069|6063|6069|6063|6068.5|6062.5|0
1619406400000|2021-04-26 03:06:40|6068.9|6062.9|6068|6062|6069|6063|6068|6062|1
1619406410000|2021-04-26 03:06:50|6067|6061|6066|6060|6067|6061|6066|6060|1
1619406420000|2021-04-26 03:07:00|6066.4|6060.4|6066|6060|6066.5|6060.5|6066|6060|0
1619406430000|2021-04-26 03:07:10|6066.5|6060.5|6066.4|6060.4|6066.5|6060.5|6066.4|6060.4|0
1619406440000|2021-04-26 03:07:20|6066|6060|6064.5|6058.5|6066.5|6060.5|6064.5|6058.5|1
1619406460000|2021-04-26 03:07:40|6063.9|6057.9|6060.9|6054.9|6064.5|6058.5|6060.8|6054.8|5
1619406470000|2021-04-26 03:07:50|6060.8|6054.8|6060.1|6054.1|6060.9|6054.9|6059.8|6053.8|3
1619406480000|2021-04-26 03:08:00|6059.8|6053.8|6058.4|6052.4|6060.1|6054.1|6058.4|6052.4|8
1619406490000|2021-04-26 03:08:10|6058.3|6052.3|6057.4|6051.4|6058.3|6052.3|6057|6051|2
1619406500000|2021-04-26 03:08:20|6058.4|6052.4|6057.5|6051.5|6058.4|6052.4|6057.5|6051.5|3
1619406510000|2021-04-26 03:08:30|6057|6051|6057.5|6051.5|6057.5|6051.5|6057|6051|4
1619406520000|2021-04-26 03:08:40|6056.7|6050.7|6056.8|6050.8|6057.2|6051.2|6056.7|6050.7|10
1619406530000|2021-04-26 03:08:50|6058.7|6052.7|6059.7|6053.7|6060.2|6054.2|6058.7|6052.7|7
1619406540000|2021-04-26 03:09:00|6059.5|6053.5|6061|6055|6061|6055|6059.5|6053.5|1
1619406550000|2021-04-26 03:09:10|6060.7|6054.7|6061.7|6055.7|6061.7|6055.7|6060.5|6054.5|1
1619406560000|2021-04-26 03:09:20|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1619406570000|2021-04-26 03:09:30|6061|6055|6060|6054|6061|6055|6060|6054|1
1619406580000|2021-04-26 03:09:40|6059.4|6053.4|6056.4|6050.4|6059.4|6053.4|6056.4|6050.4|4
1619406590000|2021-04-26 03:09:50|6056.2|6050.2|6056.6|6050.6|6056.6|6050.6|6056.2|6050.2|1
1619406600000|2021-04-26 03:10:00|6058.1|6052.1|6059.1|6053.1|6059.1|6053.1|6058.1|6052.1|6
1619406610000|2021-04-26 03:10:10|6059.5|6053.5|6059|6053|6060.1|6054.1|6059|6053|0
1619406620000|2021-04-26 03:10:20|6058.1|6052.1|6057.8|6051.8|6058.1|6052.1|6057.8|6051.8|1
1619406630000|2021-04-26 03:10:30|6058|6052|6054.8|6048.8|6058|6052|6054.8|6048.8|2
1619406640000|2021-04-26 03:10:40|6055.5|6049.5|6056.5|6050.5|6056.5|6050.5|6055.5|6049.5|1
1619406650000|2021-04-26 03:10:50|6057.8|6051.8|6058.5|6052.5|6058.6|6052.6|6057.7|6051.7|1
1619406660000|2021-04-26 03:11:00|6057.1|6051.1|6054.8|6048.8|6057.1|6051.1|6053.7|6047.7|2
1619406670000|2021-04-26 03:11:10|6055.5|6049.5|6057.2|6051.2|6057.2|6051.2|6055.5|6049.5|3
1619406680000|2021-04-26 03:11:20|6056.8|6050.8|6057.5|6051.5|6057.5|6051.5|6056.7|6050.7|0
1619406700000|2021-04-26 03:11:40|6058|6052|6058.8|6052.8|6059.2|6053.2|6057.7|6051.7|0
1619406710000|2021-04-26 03:11:50|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|0
1619406720000|2021-04-26 03:12:00|6058.3|6052.3|6056.5|6050.5|6058.3|6052.3|6056.2|6050.2|2
1619406730000|2021-04-26 03:12:10|6057.2|6051.2|6056.5|6050.5|6057.2|6051.2|6056.4|6050.4|2
1619406740000|2021-04-26 03:12:20|6056.4|6050.4|6055.8|6049.8|6056.4|6050.4|6055.5|6049.5|1
1619406750000|2021-04-26 03:12:30|6056.2|6050.2|6057.8|6051.8|6057.8|6051.8|6055.8|6049.8|1
1619406760000|2021-04-26 03:12:40|6057.5|6051.5|6058.8|6052.8|6058.8|6052.8|6056.8|6050.8|1
1619406770000|2021-04-26 03:12:50|6059.2|6053.2|6059.8|6053.8|6059.8|6053.8|6059.2|6053.2|0
1619406780000|2021-04-26 03:13:00|6059.9|6053.9|6057.8|6051.8|6060.2|6054.2|6057.8|6051.8|2
1619406790000|2021-04-26 03:13:10|6057.7|6051.7|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|1
1619406800000|2021-04-26 03:13:20|6057.8|6051.8|6056.9|6050.9|6057.8|6051.8|6056.7|6050.7|2
1619406810000|2021-04-26 03:13:30|6055.4|6049.4|6056.2|6050.2|6056.2|6050.2|6055.4|6049.4|0
1619406820000|2021-04-26 03:13:40|6056.1|6050.1|6055.2|6049.2|6056.1|6050.1|6055.2|6049.2|0
1619406830000|2021-04-26 03:13:50|6056.2|6050.2|6055.1|6049.1|6056.2|6050.2|6055.1|6049.1|1
1619406840000|2021-04-26 03:14:00|6055|6049|6052.8|6046.8|6055|6049|6052.8|6046.8|2
1619406850000|2021-04-26 03:14:10|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|0
1619406860000|2021-04-26 03:14:20|6053|6047|6052.7|6046.7|6053|6047|6052.7|6046.7|1
1619406870000|2021-04-26 03:14:30|6052|6046|6051.7|6045.7|6052.2|6046.2|6051.7|6045.7|3
1619406880000|2021-04-26 03:14:40|6048.7|6042.7|6048.1|6042.1|6048.7|6042.7|6047.7|6041.7|9
1619406890000|2021-04-26 03:14:50|6047.7|6041.7|6045.9|6039.9|6047.7|6041.7|6045.6|6039.6|7
1619406900000|2021-04-26 03:15:00|6045.7|6039.7|6049.4|6043.4|6049.6|6043.6|6045.7|6039.7|7
1619406920000|2021-04-26 03:15:20|6049.8|6043.8|6049.6|6043.6|6050.6|6044.6|6049.6|6043.6|0
1619406930000|2021-04-26 03:15:30|6049.4|6043.4|6048.4|6042.4|6049.4|6043.4|6048.4|6042.4|0
1619406940000|2021-04-26 03:15:40|6047.9|6041.9|6048.8|6042.8|6048.8|6042.8|6047.9|6041.9|4
1619406950000|2021-04-26 03:15:50|6048.9|6042.9|6049.9|6043.9|6049.9|6043.9|6048.9|6042.9|0
1619406960000|2021-04-26 03:16:00|6050.1|6044.1|6050.9|6044.9|6051.1|6045.1|6050.1|6044.1|0
1619406970000|2021-04-26 03:16:10|6050.6|6044.6|6048.9|6042.9|6050.6|6044.6|6048.1|6042.1|1
1619406980000|2021-04-26 03:16:20|6048.1|6042.1|6047.9|6041.9|6048.1|6042.1|6047.9|6041.9|1
1619406990000|2021-04-26 03:16:30|6047.6|6041.6|6046.6|6040.6|6047.8|6041.8|6046.1|6040.1|1
1619407000000|2021-04-26 03:16:40|6047.2|6041.2|6046.6|6040.6|6047.2|6041.2|6046.1|6040.1|1
1619407010000|2021-04-26 03:16:50|6047.1|6041.1|6045.2|6039.2|6047.1|6041.1|6045.2|6039.2|3
1619407020000|2021-04-26 03:17:00|6045.6|6039.6|6048.4|6042.4|6048.4|6042.4|6045.6|6039.6|3
1619407030000|2021-04-26 03:17:10|6048.8|6042.8|6047.8|6041.8|6048.9|6042.9|6047.4|6041.4|1
1619407040000|2021-04-26 03:17:20|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6046.9|6040.9|1
1619407050000|2021-04-26 03:17:30|6047.8|6041.8|6048.4|6042.4|6048.4|6042.4|6047.8|6041.8|0
1619407060000|2021-04-26 03:17:40|6048.1|6042.1|6046.9|6040.9|6048.1|6042.1|6046.9|6040.9|1
1619407080000|2021-04-26 03:18:00|6047.4|6041.4|6046.9|6040.9|6047.4|6041.4|6046.8|6040.8|1
1619407090000|2021-04-26 03:18:10|6045.9|6039.9|6045.4|6039.4|6045.9|6039.9|6045.4|6039.4|2
1619407100000|2021-04-26 03:18:20|6045.1|6039.1|6045.1|6039.1|6045.4|6039.4|6045.1|6039.1|0
1619407110000|2021-04-26 03:18:30|6044.7|6038.7|6045.2|6039.2|6045.2|6039.2|6044.7|6038.7|0
1619407120000|2021-04-26 03:18:40|6045.6|6039.6|6045.2|6039.2|6045.6|6039.6|6045.1|6039.1|0
1619407130000|2021-04-26 03:18:50|6045.6|6039.6|6046.9|6040.9|6047.1|6041.1|6045.6|6039.6|0
1619407140000|2021-04-26 03:19:00|6047.1|6041.1|6047.2|6041.2|6047.2|6041.2|6046.1|6040.1|1
1619407150000|2021-04-26 03:19:10|6047.1|6041.1|6046.4|6040.4|6047.6|6041.6|6046.4|6040.4|4
1619407170000|2021-04-26 03:19:30|6045.3|6039.3|6042.4|6036.4|6045.3|6039.3|6042.4|6036.4|13
1619407180000|2021-04-26 03:19:40|6043|6037|6043.4|6037.4|6043.4|6037.4|6042.9|6036.9|13
1619407190000|2021-04-26 03:19:50|6043|6037|6042.5|6036.5|6043.5|6037.5|6040.6|6034.6|13
1619407200000|2021-04-26 03:20:00|6042.1|6036.1|6041.4|6035.4|6042.1|6036.1|6040.6|6034.6|21
1619407210000|2021-04-26 03:20:10|6041|6035|6040.9|6034.9|6041|6035|6040.9|6034.9|0
1619407220000|2021-04-26 03:20:20|6040.8|6034.8|6041.2|6035.2|6041.3|6035.3|6040.8|6034.8|2
1619407230000|2021-04-26 03:20:30|6040.9|6034.9|6040.3|6034.3|6040.9|6034.9|6040.3|6034.3|0
1619407240000|2021-04-26 03:20:40|6040.2|6034.2|6041.2|6035.2|6041.2|6035.2|6040.2|6034.2|14
1619407260000|2021-04-26 03:21:00|6040.8|6034.8|6041.7|6035.7|6041.7|6035.7|6040.7|6034.7|1
1619407270000|2021-04-26 03:21:10|6041.6|6035.6|6040.7|6034.7|6041.6|6035.6|6040.7|6034.7|1
1619407280000|2021-04-26 03:21:20|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|1
1619407290000|2021-04-26 03:21:30|6040.2|6034.2|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|1
1619407310000|2021-04-26 03:21:50|6039.9|6033.9|6040.2|6034.2|6040.2|6034.2|6039.9|6033.9|1
1619407330000|2021-04-26 03:22:10|6040.6|6034.6|6041.2|6035.2|6041.6|6035.6|6040.6|6034.6|13
1619407340000|2021-04-26 03:22:20|6041.6|6035.6|6043.6|6037.6|6043.6|6037.6|6041.6|6035.6|6
1619407350000|2021-04-26 03:22:30|6043.7|6037.7|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|2
1619407360000|2021-04-26 03:22:40|6044.2|6038.2|6043.2|6037.2|6044.9|6038.9|6043.2|6037.2|12
1619407370000|2021-04-26 03:22:50|6043.1|6037.1|6044.8|6038.8|6044.8|6038.8|6043.1|6037.1|0
1619407380000|2021-04-26 03:23:00|6044.7|6038.7|6044.2|6038.2|6044.8|6038.8|6044.2|6038.2|0
1619407400000|2021-04-26 03:23:20|6043.8|6037.8|6044.7|6038.7|6044.8|6038.8|6042.8|6036.8|4
1619407410000|2021-04-26 03:23:30|6044.8|6038.8|6044.3|6038.3|6045.2|6039.2|6044.3|6038.3|0
1619407420000|2021-04-26 03:23:40|6044.2|6038.2|6044.1|6038.1|6044.2|6038.2|6043.3|6037.3|0
1619407430000|2021-04-26 03:23:50|6043.7|6037.7|6043.2|6037.2|6043.7|6037.7|6043.2|6037.2|1
1619407440000|2021-04-26 03:24:00|6043.8|6037.8|6044.2|6038.2|6044.2|6038.2|6043.8|6037.8|0
1619407450000|2021-04-26 03:24:10|6044|6038|6043.4|6037.4|6044.2|6038.2|6043.4|6037.4|0
1619407460000|2021-04-26 03:24:20|6043|6037|6043|6037|6043|6037|6043|6037|0
1619407480000|2021-04-26 03:24:40|6042.9|6036.9|6041.8|6035.8|6042.9|6036.9|6041.8|6035.8|3
1619407490000|2021-04-26 03:24:50|6040.8|6034.8|6040.3|6034.3|6040.8|6034.8|6040|6034|2
1619407500000|2021-04-26 03:25:00|6040|6034|6040.3|6034.3|6040.3|6034.3|6039.7|6033.7|2
1619407510000|2021-04-26 03:25:10|6040|6034|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|8
1619407520000|2021-04-26 03:25:20|6040|6034|6039.6|6033.6|6040|6034|6039.6|6033.6|3
1619407530000|2021-04-26 03:25:30|6039.3|6033.3|6037.8|6031.8|6039.3|6033.3|6037.8|6031.8|7
1619407540000|2021-04-26 03:25:40|6037.4|6031.4|6036.2|6030.2|6037.4|6031.4|6036.2|6030.2|0
1619407550000|2021-04-26 03:25:50|6036.9|6030.9|6036.6|6030.6|6036.9|6030.9|6036.6|6030.6|1
1619407560000|2021-04-26 03:26:00|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|0
1619407570000|2021-04-26 03:26:10|6036.6|6030.6|6035.7|6029.7|6036.6|6030.6|6035.7|6029.7|8
1619407580000|2021-04-26 03:26:20|6035.6|6029.6|6036.1|6030.1|6036.5|6030.5|6035.3|6029.3|4
1619407590000|2021-04-26 03:26:30|6035.7|6029.7|6034.6|6028.6|6035.7|6029.7|6034.6|6028.6|1
1619407600000|2021-04-26 03:26:40|6035.8|6029.8|6035.6|6029.6|6035.8|6029.8|6035.2|6029.2|10
1619407620000|2021-04-26 03:27:00|6035.5|6029.5|6034.3|6028.3|6035.6|6029.6|6034.1|6028.1|3
1619407630000|2021-04-26 03:27:10|6034|6028|6034.6|6028.6|6034.8|6028.8|6033.8|6027.8|8
1619407640000|2021-04-26 03:27:20|6034.5|6028.5|6034.3|6028.3|6035|6029|6034.3|6028.3|0
1619407650000|2021-04-26 03:27:30|6034.8|6028.8|6036.3|6030.3|6036.3|6030.3|6034.8|6028.8|3
1619407660000|2021-04-26 03:27:40|6036.8|6030.8|6036.5|6030.5|6036.8|6030.8|6036|6030|2
1619407670000|2021-04-26 03:27:50|6036.6|6030.6|6037.3|6031.3|6037.3|6031.3|6036.6|6030.6|0
1619407680000|2021-04-26 03:28:00|6037.5|6031.5|6037.3|6031.3|6037.5|6031.5|6037|6031|0
1619407690000|2021-04-26 03:28:10|6037.7|6031.7|6039.2|6033.2|6039.3|6033.3|6037.7|6031.7|1
1619407700000|2021-04-26 03:28:20|6039.3|6033.3|6039.3|6033.3|6039.5|6033.5|6039.2|6033.2|1
1619407710000|2021-04-26 03:28:30|6039.7|6033.7|6040.3|6034.3|6040.3|6034.3|6039.3|6033.3|2
1619407720000|2021-04-26 03:28:40|6040.8|6034.8|6040.2|6034.2|6040.8|6034.8|6040.2|6034.2|1
1619407730000|2021-04-26 03:28:50|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1619407740000|2021-04-26 03:29:00|6039.7|6033.7|6038|6032|6039.7|6033.7|6038|6032|2
1619407750000|2021-04-26 03:29:10|6037.5|6031.5|6037.5|6031.5|6037.7|6031.7|6037.5|6031.5|1
1619407760000|2021-04-26 03:29:20|6037.2|6031.2|6037.7|6031.7|6037.7|6031.7|6037.2|6031.2|2
1619407770000|2021-04-26 03:29:30|6038|6032|6037.7|6031.7|6038|6032|6037.7|6031.7|0
1619407780000|2021-04-26 03:29:40|6038|6032|6037.2|6031.2|6038|6032|6037|6031|4
1619407800000|2021-04-26 03:30:00|6036.8|6030.8|6036.5|6030.5|6036.8|6030.8|6036.2|6030.2|3
1619407810000|2021-04-26 03:30:10|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|1
1619407820000|2021-04-26 03:30:20|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|1
1619407830000|2021-04-26 03:30:30|6039|6033|6039.7|6033.7|6039.7|6033.7|6038.9|6032.9|2
1619407840000|2021-04-26 03:30:40|6040.1|6034.1|6039.7|6033.7|6040.1|6034.1|6039.7|6033.7|1
1619407850000|2021-04-26 03:30:50|6039.6|6033.6|6040.1|6034.1|6040.1|6034.1|6039.6|6033.6|2
1619407860000|2021-04-26 03:31:00|6040.5|6034.5|6041.8|6035.8|6042.1|6036.1|6040.4|6034.4|3
1619407870000|2021-04-26 03:31:10|6043|6037|6042.5|6036.5|6043|6037|6041.6|6035.6|0
1619407880000|2021-04-26 03:31:20|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1619407890000|2021-04-26 03:31:30|6042.8|6036.8|6041.8|6035.8|6042.8|6036.8|6041.8|6035.8|3
1619407900000|2021-04-26 03:31:40|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1619407910000|2021-04-26 03:31:50|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|0
1619407920000|2021-04-26 03:32:00|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|0
1619407930000|2021-04-26 03:32:10|6042.8|6036.8|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1619407940000|2021-04-26 03:32:20|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|1
1619407950000|2021-04-26 03:32:30|6043.4|6037.4|6043.3|6037.3|6043.4|6037.4|6043.3|6037.3|2
1619407960000|2021-04-26 03:32:40|6043.2|6037.2|6042.2|6036.2|6043.2|6037.2|6042.2|6036.2|5
1619407970000|2021-04-26 03:32:50|6041.8|6035.8|6041.2|6035.2|6041.8|6035.8|6041.2|6035.2|4
1619407980000|2021-04-26 03:33:00|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1619407990000|2021-04-26 03:33:10|6041.3|6035.3|6040.3|6034.3|6041.3|6035.3|6040.3|6034.3|3
1619408000000|2021-04-26 03:33:20|6039.9|6033.9|6041.8|6035.8|6041.8|6035.8|6039.9|6033.9|0
1619408010000|2021-04-26 03:33:30|6041.7|6035.7|6041.8|6035.8|6041.8|6035.8|6041.1|6035.1|1
1619408020000|2021-04-26 03:33:40|6041.7|6035.7|6041.8|6035.8|6041.8|6035.8|6041.7|6035.7|0
1619408030000|2021-04-26 03:33:50|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|1
1619408060000|2021-04-26 03:34:20|6042.7|6036.7|6042.3|6036.3|6042.7|6036.7|6042.3|6036.3|0
1619408080000|2021-04-26 03:34:40|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1619408090000|2021-04-26 03:34:50|6041.7|6035.7|6041.8|6035.8|6041.8|6035.8|6041.7|6035.7|0
1619408100000|2021-04-26 03:35:00|6042.2|6036.2|6041.7|6035.7|6042.2|6036.2|6041.7|6035.7|0
1619408120000|2021-04-26 03:35:20|6041.3|6035.3|6042.2|6036.2|6042.2|6036.2|6041.3|6035.3|0
1619408130000|2021-04-26 03:35:30|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1619408140000|2021-04-26 03:35:40|6041.7|6035.7|6040.3|6034.3|6042.2|6036.2|6040.3|6034.3|3
1619408150000|2021-04-26 03:35:50|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|0
1619408160000|2021-04-26 03:36:00|6039.4|6033.4|6040.3|6034.3|6040.3|6034.3|6039.4|6033.4|2
1619408170000|2021-04-26 03:36:10|6040.4|6034.4|6039.1|6033.1|6041.4|6035.4|6039.1|6033.1|20
1619408240000|2021-04-26 03:37:20|6039.4|6033.4|6039.4|6033.4|6039.8|6033.8|6039.3|6033.3|0
1619408250000|2021-04-26 03:37:30|6038.6|6032.6|6038.1|6032.1|6038.9|6032.9|6037.9|6031.9|2
1619408260000|2021-04-26 03:37:40|6037.9|6031.9|6038.9|6032.9|6038.9|6032.9|6037.9|6031.9|1
1619408270000|2021-04-26 03:37:50|6038.6|6032.6|6038.4|6032.4|6038.6|6032.6|6038.4|6032.4|0
1619408280000|2021-04-26 03:38:00|6038.3|6032.3|6039.3|6033.3|6039.6|6033.6|6038.3|6032.3|1
1619408290000|2021-04-26 03:38:10|6039.4|6033.4|6039.8|6033.8|6039.8|6033.8|6039.4|6033.4|2
1619408300000|2021-04-26 03:38:20|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|1
1619408310000|2021-04-26 03:38:30|6040.4|6034.4|6040.3|6034.3|6040.4|6034.4|6040.3|6034.3|0
1619408320000|2021-04-26 03:38:40|6040.6|6034.6|6039.9|6033.9|6040.6|6034.6|6039.9|6033.9|1
1619408340000|2021-04-26 03:39:00|6040.3|6034.3|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|3
1619408350000|2021-04-26 03:39:10|6040.4|6034.4|6040.1|6034.1|6040.6|6034.6|6040.1|6034.1|1
1619408360000|2021-04-26 03:39:20|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1619408400000|2021-04-26 03:40:00|6040.1|6034.1|6041.3|6035.3|6041.3|6035.3|6040.1|6034.1|0
1619408420000|2021-04-26 03:40:20|6041.4|6035.4|6041.3|6035.3|6041.4|6035.4|6041.3|6035.3|0
1619408430000|2021-04-26 03:40:30|6040.9|6034.9|6040.3|6034.3|6040.9|6034.9|6040.3|6034.3|0
1619408440000|2021-04-26 03:40:40|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|0
1619408450000|2021-04-26 03:40:50|6040.3|6034.3|6041.3|6035.3|6041.4|6035.4|6040.3|6034.3|1
1619408460000|2021-04-26 03:41:00|6041.4|6035.4|6041.4|6035.4|6042.4|6036.4|6041.4|6035.4|1
1619408470000|2021-04-26 03:41:10|6041.5|6035.5|6041.3|6035.3|6041.5|6035.5|6040.9|6034.9|0
1619408480000|2021-04-26 03:41:20|6040.5|6034.5|6040.3|6034.3|6040.5|6034.5|6040.3|6034.3|1
1619408490000|2021-04-26 03:41:30|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1619408500000|2021-04-26 03:41:40|6040.3|6034.3|6040.3|6034.3|6040.4|6034.4|6040.3|6034.3|0
1619408510000|2021-04-26 03:41:50|6040.4|6034.4|6040.3|6034.3|6040.8|6034.8|6040.3|6034.3|1
1619408520000|2021-04-26 03:42:00|6039.9|6033.9|6039.8|6033.8|6039.9|6033.9|6039.8|6033.8|2
1619408530000|2021-04-26 03:42:10|6039.9|6033.9|6040|6034|6040.5|6034.5|6039.6|6033.6|4
1619408550000|2021-04-26 03:42:30|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1619408560000|2021-04-26 03:42:40|6040.5|6034.5|6041|6035|6041|6035|6040.5|6034.5|1
1619408590000|2021-04-26 03:43:10|6040|6034|6040|6034|6040|6034|6040|6034|2
1619408620000|2021-04-26 03:43:40|6039.6|6033.6|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|2
1619408630000|2021-04-26 03:43:50|6039.5|6033.5|6040|6034|6040|6034|6039.5|6033.5|0
1619408670000|2021-04-26 03:44:30|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|0
1619408680000|2021-04-26 03:44:40|6040.6|6034.6|6040.1|6034.1|6040.6|6034.6|6040.1|6034.1|2
1619408730000|2021-04-26 03:45:30|6040.2|6034.2|6041.5|6035.5|6041.5|6035.5|6040.1|6034.1|1
1619408760000|2021-04-26 03:46:00|6040.7|6034.7|6041.8|6035.8|6041.8|6035.8|6040.7|6034.7|1
1619408770000|2021-04-26 03:46:10|6041.7|6035.7|6041.3|6035.3|6041.7|6035.7|6041.3|6035.3|0
1619408810000|2021-04-26 03:46:50|6041.7|6035.7|6041.8|6035.8|6041.8|6035.8|6041.7|6035.7|0
1619408820000|2021-04-26 03:47:00|6041.5|6035.5|6041.1|6035.1|6041.5|6035.5|6041.1|6035.1|0
1619408830000|2021-04-26 03:47:10|6040.6|6034.6|6041.5|6035.5|6041.5|6035.5|6040.6|6034.6|0
1619408880000|2021-04-26 03:48:00|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1619408890000|2021-04-26 03:48:10|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.1|6035.1|1
1619408900000|2021-04-26 03:48:20|6041.1|6035.1|6040.6|6034.6|6041.1|6035.1|6040.6|6034.6|0
1619408910000|2021-04-26 03:48:30|6040.2|6034.2|6040|6034|6040.3|6034.3|6040|6034|0
1619408920000|2021-04-26 03:48:40|6040.3|6034.3|6040.1|6034.1|6040.3|6034.3|6040|6034|2
1619408930000|2021-04-26 03:48:50|6040.2|6034.2|6040.6|6034.6|6040.6|6034.6|6040.2|6034.2|0
1619408940000|2021-04-26 03:49:00|6041.1|6035.1|6040.7|6034.7|6041.1|6035.1|6040.7|6034.7|0
1619408960000|2021-04-26 03:49:20|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1619409000000|2021-04-26 03:50:00|6040.7|6034.7|6040.9|6034.9|6040.9|6034.9|6040.7|6034.7|0
1619409040000|2021-04-26 03:50:40|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|1
1619409060000|2021-04-26 03:51:00|6041|6035|6041.5|6035.5|6041.5|6035.5|6041|6035|1
1619409070000|2021-04-26 03:51:10|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1619409080000|2021-04-26 03:51:20|6040.5|6034.5|6040.4|6034.4|6040.5|6034.5|6040.4|6034.4|0
1619409090000|2021-04-26 03:51:30|6040|6034|6040.5|6034.5|6040.5|6034.5|6040|6034|1
1619409100000|2021-04-26 03:51:40|6040.6|6034.6|6041.2|6035.2|6041.2|6035.2|6040.6|6034.6|2
1619409110000|2021-04-26 03:51:50|6040.9|6034.9|6040.5|6034.5|6040.9|6034.9|6040.5|6034.5|0
1619409130000|2021-04-26 03:52:10|6041.2|6035.2|6042.4|6036.4|6042.4|6036.4|6041|6035|1
1619409140000|2021-04-26 03:52:20|6041.9|6035.9|6042.2|6036.2|6042.2|6036.2|6041.9|6035.9|0
1619409150000|2021-04-26 03:52:30|6042.4|6036.4|6043.2|6037.2|6043.2|6037.2|6042.4|6036.4|0
1619409180000|2021-04-26 03:53:00|6041.5|6035.5|6041.9|6035.9|6042.2|6036.2|6041.4|6035.4|8
1619409190000|2021-04-26 03:53:10|6041.7|6035.7|6041.2|6035.2|6041.7|6035.7|6041.2|6035.2|0
1619409200000|2021-04-26 03:53:20|6041.6|6035.6|6042.2|6036.2|6042.2|6036.2|6041.6|6035.6|0
1619409210000|2021-04-26 03:53:30|6041.9|6035.9|6041|6035|6041.9|6035.9|6041|6035|0
1619409220000|2021-04-26 03:53:40|6041.9|6035.9|6041.5|6035.5|6042|6036|6041.5|6035.5|3
1619409250000|2021-04-26 03:54:10|6042.2|6036.2|6043.2|6037.2|6043.2|6037.2|6042.2|6036.2|0
1619409270000|2021-04-26 03:54:30|6043.3|6037.3|6043.3|6037.3|6043.7|6037.7|6043.3|6037.3|0
1619409320000|2021-04-26 03:55:20|6043|6037|6044.2|6038.2|6044.2|6038.2|6043|6037|2
1619409330000|2021-04-26 03:55:30|6043.7|6037.7|6044.1|6038.1|6044.1|6038.1|6043.2|6037.2|0
1619409340000|2021-04-26 03:55:40|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|1
1619409350000|2021-04-26 03:55:50|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|1
1619409360000|2021-04-26 03:56:00|6044.2|6038.2|6045.2|6039.2|6045.2|6039.2|6044.2|6038.2|1
1619409380000|2021-04-26 03:56:20|6045.6|6039.6|6044.8|6038.8|6045.7|6039.7|6044.8|6038.8|2
1619409390000|2021-04-26 03:56:30|6045.2|6039.2|6044.8|6038.8|6045.2|6039.2|6044.8|6038.8|0
1619409400000|2021-04-26 03:56:40|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1619409410000|2021-04-26 03:56:50|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|2
1619409430000|2021-04-26 03:57:10|||||||||2
1619409440000|2021-04-26 03:57:20|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1619409450000|2021-04-26 03:57:30|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|2
1619409460000|2021-04-26 03:57:40|6047.6|6041.6|6048.1|6042.1|6048.1|6042.1|6047.6|6041.6|0
1619409470000|2021-04-26 03:57:50|6047.7|6041.7|6048.1|6042.1|6048.1|6042.1|6047.7|6041.7|6
1619409490000|2021-04-26 03:58:10|6047.7|6041.7|6047.2|6041.2|6048.1|6042.1|6047.2|6041.2|3
1619409520000|2021-04-26 03:58:40|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|1
1619409560000|2021-04-26 03:59:20|6045.8|6039.8|6044.8|6038.8|6045.8|6039.8|6044.8|6038.8|0
1619409570000|2021-04-26 03:59:30|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|3
1619409590000|2021-04-26 03:59:50|6044.8|6038.8|6044.5|6038.5|6044.8|6038.8|6044.2|6038.2|1
1619409620000|2021-04-26 04:00:20|6045.2|6039.2|6046.2|6040.2|6046.2|6040.2|6044.8|6038.8|1
1619409650000|2021-04-26 04:00:50|6046.3|6040.3|6046.2|6040.2|6047.2|6041.2|6046.2|6040.2|0
1619409660000|2021-04-26 04:01:00|6047.2|6041.2|6045.8|6039.8|6047.2|6041.2|6045.8|6039.8|0
1619409680000|2021-04-26 04:01:20|6045.5|6039.5|6045.8|6039.8|6045.8|6039.8|6045.1|6039.1|3
1619409690000|2021-04-26 04:01:30|6046.1|6040.1|6047|6041|6047|6041|6046|6040|0
1619409710000|2021-04-26 04:01:50|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1619409720000|2021-04-26 04:02:00|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1619409730000|2021-04-26 04:02:10|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|4
1619409740000|2021-04-26 04:02:20|6049.7|6043.7|6048.9|6042.9|6049.7|6043.7|6048.9|6042.9|0
1619409760000|2021-04-26 04:02:40|6048.7|6042.7|6047.7|6041.7|6048.7|6042.7|6047.4|6041.4|2
1619409770000|2021-04-26 04:02:50|6048.1|6042.1|6049.4|6043.4|6049.4|6043.4|6048.1|6042.1|1
1619409790000|2021-04-26 04:03:10|6050.7|6044.7|6052.7|6046.7|6052.7|6046.7|6050.7|6044.7|7
1619409800000|2021-04-26 04:03:20|6053|6047|6053.4|6047.4|6053.4|6047.4|6053|6047|1
1619409810000|2021-04-26 04:03:30|6053.1|6047.1|6053.4|6047.4|6053.4|6047.4|6052.7|6046.7|1
1619409820000|2021-04-26 04:03:40|6053.1|6047.1|6054.4|6048.4|6054.6|6048.6|6053.1|6047.1|7
1619409830000|2021-04-26 04:03:50|6053.6|6047.6|6054.4|6048.4|6054.4|6048.4|6053.6|6047.6|1
1619409910000|2021-04-26 04:05:10|6058.7|6052.7|6058.7|6052.7|6059.2|6053.2|6058.7|6052.7|1
1619409920000|2021-04-26 04:05:20|6058.6|6052.6|6059.8|6053.8|6059.8|6053.8|6058.5|6052.5|15
1619409930000|2021-04-26 04:05:30|6059.5|6053.5|6059.3|6053.3|6059.5|6053.5|6059|6053|0
1619409940000|2021-04-26 04:05:40|6059.6|6053.6|6059.3|6053.3|6059.6|6053.6|6059.3|6053.3|1
1619409960000|2021-04-26 04:06:00|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6058.8|6052.8|2
1619409970000|2021-04-26 04:06:10|6058.9|6052.9|6059.1|6053.1|6059.1|6053.1|6058.9|6052.9|0
1619409980000|2021-04-26 04:06:20|6059.5|6053.5|6059.1|6053.1|6059.5|6053.5|6058.5|6052.5|5
1619409990000|2021-04-26 04:06:30|6058.9|6052.9|6059.1|6053.1|6059.1|6053.1|6058.8|6052.8|0
1619410000000|2021-04-26 04:06:40|6059|6053|6058.3|6052.3|6059.1|6053.1|6058.1|6052.1|1
1619410010000|2021-04-26 04:06:50|6058.6|6052.6|6059.1|6053.1|6059.1|6053.1|6058.6|6052.6|0
1619410020000|2021-04-26 04:07:00|6058.8|6052.8|6059.1|6053.1|6059.1|6053.1|6058.8|6052.8|2
1619410030000|2021-04-26 04:07:10|6059|6053|6060.1|6054.1|6060.6|6054.6|6059|6053|3
1619410040000|2021-04-26 04:07:20|6060|6054|6060.8|6054.8|6060.8|6054.8|6060|6054|0
1619410050000|2021-04-26 04:07:30|6060.6|6054.6|6061.3|6055.3|6061.6|6055.6|6060.4|6054.4|7
1619410060000|2021-04-26 04:07:40|6061.6|6055.6|6061.3|6055.3|6061.6|6055.6|6060.5|6054.5|16
1619410070000|2021-04-26 04:07:50|6060.1|6054.1|6059.3|6053.3|6060.8|6054.8|6059.3|6053.3|3
1619410080000|2021-04-26 04:08:00|6059.6|6053.6|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|1
1619410090000|2021-04-26 04:08:10|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|1
1619410100000|2021-04-26 04:08:20|6058.6|6052.6|6058.3|6052.3|6059.1|6053.1|6058.3|6052.3|0
1619410110000|2021-04-26 04:08:30|6057.3|6051.3|6058.3|6052.3|6058.3|6052.3|6057.3|6051.3|6
1619410130000|2021-04-26 04:08:50|6058.6|6052.6|6058.1|6052.1|6059.1|6053.1|6057.8|6051.8|0
1619410140000|2021-04-26 04:09:00|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|0
1619410150000|2021-04-26 04:09:10|6057.4|6051.4|6057.1|6051.1|6057.4|6051.4|6057.1|6051.1|0
1619410170000|2021-04-26 04:09:30|6059|6053|6059|6053|6059|6053|6058.8|6052.8|3
1619410180000|2021-04-26 04:09:40|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|0
1619410230000|2021-04-26 04:10:30|6059|6053|6058.5|6052.5|6059|6053|6058.5|6052.5|0
1619410240000|2021-04-26 04:10:40|6059|6053|6059|6053|6059|6053|6059|6053|0
1619410250000|2021-04-26 04:10:50|6058.6|6052.6|6059.1|6053.1|6059.1|6053.1|6058.5|6052.5|12
1619410260000|2021-04-26 04:11:00|6058.5|6052.5|6060|6054|6060|6054|6058.5|6052.5|2
1619410270000|2021-04-26 04:11:10|6060.6|6054.6|6061.1|6055.1|6061.1|6055.1|6060.6|6054.6|0
1619410280000|2021-04-26 04:11:20|6061|6055|6061.1|6055.1|6061.1|6055.1|6061|6055|0
1619410290000|2021-04-26 04:11:30|6061.5|6055.5|6061.1|6055.1|6061.6|6055.6|6061|6055|0
1619410310000|2021-04-26 04:11:50|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1619410320000|2021-04-26 04:12:00|6061.1|6055.1|6059.1|6053.1|6061.1|6055.1|6059.1|6053.1|8
1619410350000|2021-04-26 04:12:30|6059.5|6053.5|6060.1|6054.1|6060.1|6054.1|6059.5|6053.5|0
1619410360000|2021-04-26 04:12:40|6060.2|6054.2|6060.6|6054.6|6061.1|6055.1|6060.2|6054.2|0
1619410370000|2021-04-26 04:12:50|6061|6055|6060|6054|6061|6055|6058.5|6052.5|2
1619410380000|2021-04-26 04:13:00|6059.5|6053.5|6059.8|6053.8|6060|6054|6059.5|6053.5|0
1619410390000|2021-04-26 04:13:10|6060|6054|6060|6054|6060|6054|6060|6054|0
1619410410000|2021-04-26 04:13:30|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|0
1619410420000|2021-04-26 04:13:40|6059.5|6053.5|6060.5|6054.5|6061|6055|6059.5|6053.5|2
1619410430000|2021-04-26 04:13:50|6061|6055|6061|6055|6061|6055|6061|6055|0
1619410440000|2021-04-26 04:14:00|6060.8|6054.8|6061.1|6055.1|6061.1|6055.1|6060.5|6054.5|0
1619410460000|2021-04-26 04:14:20|6060.7|6054.7|6060.6|6054.6|6060.7|6054.7|6060.6|6054.6|0
1619410480000|2021-04-26 04:14:40|6060.7|6054.7|6061.1|6055.1|6061.6|6055.6|6060.7|6054.7|0
1619410500000|2021-04-26 04:15:00|6060.7|6054.7|6061.1|6055.1|6061.1|6055.1|6060.5|6054.5|0
1619410510000|2021-04-26 04:15:10|6061.6|6055.6|6060.1|6054.1|6061.6|6055.6|6060.1|6054.1|0
1619410520000|2021-04-26 04:15:20|6060|6054|6060.8|6054.8|6060.8|6054.8|6060|6054|10
1619410530000|2021-04-26 04:15:30|6061|6055|6061|6055|6061.5|6055.5|6061|6055|8
1619410540000|2021-04-26 04:15:40|6061.1|6055.1|6061|6055|6061.1|6055.1|6061|6055|1
1619410550000|2021-04-26 04:15:50|6061.3|6055.3|6060.4|6054.4|6061.4|6055.4|6060.1|6054.1|3
1619410560000|2021-04-26 04:16:00|6060.1|6054.1|6059.6|6053.6|6060.1|6054.1|6059.6|6053.6|0
1619410590000|2021-04-26 04:16:30|6061.1|6055.1|6060.9|6054.9|6061.1|6055.1|6060.9|6054.9|1
1619410600000|2021-04-26 04:16:40|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|0
1619410620000|2021-04-26 04:17:00|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1619410650000|2021-04-26 04:17:30|6059.1|6053.1|6059.2|6053.2|6060.1|6054.1|6059.1|6053.1|6
1619410660000|2021-04-26 04:17:40|6059.1|6053.1|6058.2|6052.2|6059.1|6053.1|6057.2|6051.2|4
1619410670000|2021-04-26 04:17:50|||||||||1
1619410680000|2021-04-26 04:18:00|6057.7|6051.7|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|0
1619410710000|2021-04-26 04:18:30|6058.1|6052.1|6058.2|6052.2|6058.2|6052.2|6057.9|6051.9|1
1619410730000|2021-04-26 04:18:50|6061.2|6055.2|6059.2|6053.2|6061.6|6055.6|6059.2|6053.2|48
1619410760000|2021-04-26 04:19:20|6059.6|6053.6|6059.2|6053.2|6059.6|6053.6|6059.2|6053.2|1
1619410780000|2021-04-26 04:19:40|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|6059.6|6053.6|1
1619410790000|2021-04-26 04:19:50|6060.4|6054.4|6059.1|6053.1|6060.4|6054.4|6058.9|6052.9|3
1619410810000|2021-04-26 04:20:10|6058.9|6052.9|6058.2|6052.2|6058.9|6052.9|6057.2|6051.2|4
1619410840000|2021-04-26 04:20:40|6057.9|6051.9|6057.4|6051.4|6059.1|6053.1|6057.4|6051.4|3
1619410850000|2021-04-26 04:20:50|6057.1|6051.1|6056.9|6050.9|6057.1|6051.1|6056.1|6050.1|4
1619410860000|2021-04-26 04:21:00|6055.9|6049.9|6055.3|6049.3|6055.9|6049.9|6055.3|6049.3|2
1619410880000|2021-04-26 04:21:20|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|1
1619410910000|2021-04-26 04:21:50|6055.8|6049.8|6056.8|6050.8|6056.8|6050.8|6054.9|6048.9|14
1619410920000|2021-04-26 04:22:00|6056.5|6050.5|6055.8|6049.8|6056.8|6050.8|6055.8|6049.8|1
1619410950000|2021-04-26 04:22:30|6055.9|6049.9|6055.8|6049.8|6055.9|6049.9|6055.8|6049.8|0
1619410980000|2021-04-26 04:23:00|6055.6|6049.6|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|0
1619410990000|2021-04-26 04:23:10|6055.9|6049.9|6055.8|6049.8|6056.9|6050.9|6055.8|6049.8|0
1619411000000|2021-04-26 04:23:20|6056.1|6050.1|6055.8|6049.8|6056.1|6050.1|6055.8|6049.8|0
1619411010000|2021-04-26 04:23:30|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6055.8|6049.8|0
1619411020000|2021-04-26 04:23:40|6056.1|6050.1|6055.8|6049.8|6056.4|6050.4|6055.8|6049.8|1
1619411030000|2021-04-26 04:23:50|6055.6|6049.6|6055.3|6049.3|6055.6|6049.6|6055.3|6049.3|0
1619411050000|2021-04-26 04:24:10|6056|6050|6056.8|6050.8|6056.8|6050.8|6056|6050|2
1619411110000|2021-04-26 04:25:10|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1619411130000|2021-04-26 04:25:30|6054.8|6048.8|6055.8|6049.8|6055.8|6049.8|6054.8|6048.8|0
1619411140000|2021-04-26 04:25:40|6055.4|6049.4|6054.8|6048.8|6055.4|6049.4|6054.8|6048.8|0
1619411160000|2021-04-26 04:26:00|6054.9|6048.9|6055.3|6049.3|6055.8|6049.8|6054.9|6048.9|0
1619411170000|2021-04-26 04:26:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1619411180000|2021-04-26 04:26:20|6054.5|6048.5|6054.4|6048.4|6054.5|6048.5|6054.4|6048.4|0
1619411210000|2021-04-26 04:26:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|1
1619411220000|2021-04-26 04:27:00|6054.9|6048.9|6055.8|6049.8|6055.8|6049.8|6054.9|6048.9|0
1619411240000|2021-04-26 04:27:20|6054.9|6048.9|6053.8|6047.8|6054.9|6048.9|6053.8|6047.8|2
1619411250000|2021-04-26 04:27:30|6052.8|6046.8|6052.4|6046.4|6052.8|6046.8|6052.4|6046.4|2
1619411260000|2021-04-26 04:27:40|6052.3|6046.3|6052.4|6046.4|6052.4|6046.4|6051.9|6045.9|2
1619411290000|2021-04-26 04:28:10|6052.5|6046.5|6051.8|6045.8|6052.6|6046.6|6051.8|6045.8|1
1619411300000|2021-04-26 04:28:20|6051.6|6045.6|6051.8|6045.8|6051.8|6045.8|6051.6|6045.6|0
1619411330000|2021-04-26 04:28:50|6052.4|6046.4|6052.7|6046.7|6053.1|6047.1|6052.4|6046.4|3
1619411360000|2021-04-26 04:29:20|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|0
1619411370000|2021-04-26 04:29:30|6053.6|6047.6|6053.6|6047.6|6054.1|6048.1|6053.1|6047.1|3
1619411390000|2021-04-26 04:29:50|6053.7|6047.7|6054.6|6048.6|6054.6|6048.6|6053.7|6047.7|2
1619411410000|2021-04-26 04:30:10|6055.2|6049.2|6053.5|6047.5|6055.2|6049.2|6053.5|6047.5|8
1619411420000|2021-04-26 04:30:20|6054.3|6048.3|6054.2|6048.2|6054.7|6048.7|6054.2|6048.2|1
1619411430000|2021-04-26 04:30:30|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6054.3|6048.3|0
1619411440000|2021-04-26 04:30:40|6055.7|6049.7|6054.2|6048.2|6055.8|6049.8|6054.2|6048.2|3
1619411460000|2021-04-26 04:31:00|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1619411480000|2021-04-26 04:31:20|6054.2|6048.2|6053.5|6047.5|6054.2|6048.2|6053.5|6047.5|3
1619411490000|2021-04-26 04:31:30|6053.2|6047.2|6052.2|6046.2|6053.2|6047.2|6052.2|6046.2|3
1619411500000|2021-04-26 04:31:40|6051.3|6045.3|6050.5|6044.5|6051.5|6045.5|6050.5|6044.5|6
1619411510000|2021-04-26 04:31:50|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1619411520000|2021-04-26 04:32:00|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1619411530000|2021-04-26 04:32:10|6051|6045|6050.5|6044.5|6051|6045|6050.5|6044.5|1
1619411570000|2021-04-26 04:32:50|6050.4|6044.4|6051.4|6045.4|6051.4|6045.4|6050.4|6044.4|1
1619411610000|2021-04-26 04:33:30|6052.6|6046.6|6053.4|6047.4|6053.4|6047.4|6052.6|6046.6|1
1619411630000|2021-04-26 04:33:50|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|1
1619411660000|2021-04-26 04:34:20|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|1
1619411680000|2021-04-26 04:34:40|6052.6|6046.6|6052.4|6046.4|6052.6|6046.6|6052.4|6046.4|1
1619411710000|2021-04-26 04:35:10|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|1
1619411720000|2021-04-26 04:35:20|6051.1|6045.1|6051.4|6045.4|6051.4|6045.4|6051.1|6045.1|0
1619411740000|2021-04-26 04:35:40|6052.6|6046.6|6051.4|6045.4|6052.6|6046.6|6050.7|6044.7|5
1619411750000|2021-04-26 04:35:50|6051.6|6045.6|6051.4|6045.4|6052.4|6046.4|6051.4|6045.4|0
1619411770000|2021-04-26 04:36:10|6051.9|6045.9|6052.4|6046.4|6052.4|6046.4|6051.9|6045.9|0
1619411790000|2021-04-26 04:36:30|6052.1|6046.1|6051.4|6045.4|6052.1|6046.1|6051.4|6045.4|2
1619411800000|2021-04-26 04:36:40|6051.8|6045.8|6050.6|6044.6|6051.8|6045.8|6050.6|6044.6|1
1619411810000|2021-04-26 04:36:50|6050.9|6044.9|6052.4|6046.4|6052.4|6046.4|6050.9|6044.9|0
1619411830000|2021-04-26 04:37:10|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1619411840000|2021-04-26 04:37:20|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619411850000|2021-04-26 04:37:30|6050.9|6044.9|6052.4|6046.4|6052.4|6046.4|6050.9|6044.9|1
1619411860000|2021-04-26 04:37:40|6052.6|6046.6|6052.4|6046.4|6052.6|6046.6|6052.4|6046.4|0
1619411880000|2021-04-26 04:38:00|6052.6|6046.6|6052.4|6046.4|6052.6|6046.6|6052.4|6046.4|0
1619411900000|2021-04-26 04:38:20|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619411910000|2021-04-26 04:38:30|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|5
1619412060000|2021-04-26 04:41:00|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619412080000|2021-04-26 04:41:20|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|1
1619412110000|2021-04-26 04:41:50|6050.8|6044.8|6051.4|6045.4|6051.4|6045.4|6050.8|6044.8|1
1619412120000|2021-04-26 04:42:00|6052.4|6046.4|6051.4|6045.4|6052.4|6046.4|6051.4|6045.4|1
1619412130000|2021-04-26 04:42:10|6052.3|6046.3|6051.4|6045.4|6052.3|6046.3|6051.4|6045.4|0
1619412150000|2021-04-26 04:42:30|6051.5|6045.5|6052.4|6046.4|6052.4|6046.4|6051.5|6045.5|0
1619412170000|2021-04-26 04:42:50|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1619412220000|2021-04-26 04:43:40|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1619412240000|2021-04-26 04:44:00|6052.5|6046.5|6053.4|6047.4|6053.4|6047.4|6052.5|6046.5|0
1619412300000|2021-04-26 04:45:00|6053.3|6047.3|6052.4|6046.4|6053.3|6047.3|6052.4|6046.4|1
1619412400000|2021-04-26 04:46:40|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1619412410000|2021-04-26 04:46:50|6051.9|6045.9|6051.5|6045.5|6051.9|6045.9|6051.4|6045.4|4
1619412420000|2021-04-26 04:47:00|6051.4|6045.4|6050.5|6044.5|6051.4|6045.4|6050.5|6044.5|1
1619412450000|2021-04-26 04:47:30|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1619412480000|2021-04-26 04:48:00|6050.4|6044.4|6050.9|6044.9|6050.9|6044.9|6050.4|6044.4|0
1619412520000|2021-04-26 04:48:40|6051.2|6045.2|6051.4|6045.4|6051.4|6045.4|6051.2|6045.2|0
1619412530000|2021-04-26 04:48:50|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1619412550000|2021-04-26 04:49:10|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1619412560000|2021-04-26 04:49:20|6050.4|6044.4|6051.5|6045.5|6051.5|6045.5|6050.4|6044.4|0
1619412630000|2021-04-26 04:50:30|6050.4|6044.4|6050.5|6044.5|6050.5|6044.5|6050.4|6044.4|1
1619412650000|2021-04-26 04:50:50|6049.9|6043.9|6049.4|6043.4|6050.4|6044.4|6049.4|6043.4|1
1619412680000|2021-04-26 04:51:20|6049.2|6043.2|6049.4|6043.4|6049.4|6043.4|6049.2|6043.2|0
1619412710000|2021-04-26 04:51:50|||||||||1
1619412720000|2021-04-26 04:52:00|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|1
1619412740000|2021-04-26 04:52:20|6050|6044|6049.9|6043.9|6050|6044|6049.9|6043.9|0
1619412780000|2021-04-26 04:53:00|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|1
1619412790000|2021-04-26 04:53:10|6049.9|6043.9|6050.4|6044.4|6050.4|6044.4|6049.9|6043.9|0
1619412800000|2021-04-26 04:53:20|6050|6044|6049.4|6043.4|6050|6044|6049.4|6043.4|0
1619412860000|2021-04-26 04:54:20|6050.4|6044.4|6050.5|6044.5|6050.5|6044.5|6050.4|6044.4|0
1619412870000|2021-04-26 04:54:30|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1619412880000|2021-04-26 04:54:40|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049|6043|1
1619412910000|2021-04-26 04:55:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1619412940000|2021-04-26 04:55:40|6049.7|6043.7|6050.2|6044.2|6050.7|6044.7|6049.7|6043.7|1
1619412950000|2021-04-26 04:55:50|6051.2|6045.2|6050.2|6044.2|6051.2|6045.2|6050.1|6044.1|1
1619412960000|2021-04-26 04:56:00|6050.1|6044.1|6050.1|6044.1|6050.2|6044.2|6048.8|6042.8|3
1619412970000|2021-04-26 04:56:10|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|1
1619413000000|2021-04-26 04:56:40|6050.3|6044.3|6051.2|6045.2|6051.2|6045.2|6050.3|6044.3|0
1619413080000|2021-04-26 04:58:00|6050.8|6044.8|6051.2|6045.2|6051.2|6045.2|6050.8|6044.8|1
1619413090000|2021-04-26 04:58:10|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619413120000|2021-04-26 04:58:40|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|1
1619413180000|2021-04-26 04:59:40|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1619413200000|2021-04-26 05:00:00|6051|6045|6051|6045|6051|6045|6051|6045|0
1619413210000|2021-04-26 05:00:10|6050.7|6044.7|6051.2|6045.2|6051.2|6045.2|6050.2|6044.2|0
1619413220000|2021-04-26 05:00:20|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|3
1619413230000|2021-04-26 05:00:30|6053|6047|6052.2|6046.2|6053|6047|6052|6046|8
1619413240000|2021-04-26 05:00:40|6052|6046|6052|6046|6052|6046|6052|6046|0
1619413280000|2021-04-26 05:01:20|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1619413300000|2021-04-26 05:01:40|||||||||3
1619413310000|2021-04-26 05:01:50|6052|6046|6051.4|6045.4|6052|6046|6051.4|6045.4|0
1619413320000|2021-04-26 05:02:00|6051|6045|6051|6045|6051|6045|6051|6045|1
1619413340000|2021-04-26 05:02:20|6051.4|6045.4|6052|6046|6052|6046|6051.4|6045.4|0
1619413410000|2021-04-26 05:03:30|6049.5|6043.5|6049.7|6043.7|6049.7|6043.7|6049.2|6043.2|6
1619413430000|2021-04-26 05:03:50|6050|6044|6053.5|6047.5|6053.8|6047.8|6050|6044|64
1619413440000|2021-04-26 05:04:00|6052.5|6046.5|6052.3|6046.3|6053|6047|6052.3|6046.3|3
1619413450000|2021-04-26 05:04:10|6052.5|6046.5|6053.5|6047.5|6053.5|6047.5|6052.5|6046.5|0
1619413460000|2021-04-26 05:04:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1619413470000|2021-04-26 05:04:30|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|1
1619413480000|2021-04-26 05:04:40|6053.1|6047.1|6052.4|6046.4|6053.1|6047.1|6051.9|6045.9|1
1619413500000|2021-04-26 05:05:00|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|1
1619413510000|2021-04-26 05:05:10|6053.2|6047.2|6052.8|6046.8|6053.2|6047.2|6052.8|6046.8|0
1619413520000|2021-04-26 05:05:20|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1619413530000|2021-04-26 05:05:30|6051.9|6045.9|6051.8|6045.8|6052.4|6046.4|6051.8|6045.8|0
1619413540000|2021-04-26 05:05:40|6052.4|6046.4|6051.9|6045.9|6052.4|6046.4|6051.9|6045.9|0
1619413550000|2021-04-26 05:05:50|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|1
1619413560000|2021-04-26 05:06:00|6050.6|6044.6|6050.4|6044.4|6050.6|6044.6|6050.4|6044.4|0
1619413580000|2021-04-26 05:06:20|6050.3|6044.3|6051.4|6045.4|6051.4|6045.4|6050.3|6044.3|0
1619413600000|2021-04-26 05:06:40|6051.3|6045.3|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|0
1619413610000|2021-04-26 05:06:50|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|0
1619413620000|2021-04-26 05:07:00|6050.4|6044.4|6049.4|6043.4|6051.3|6045.3|6049.4|6043.4|4
1619413630000|2021-04-26 05:07:10|6049.1|6043.1|6050.2|6044.2|6050.2|6044.2|6048.8|6042.8|1
1619413640000|2021-04-26 05:07:20|6049.8|6043.8|6047.8|6041.8|6049.8|6043.8|6047.7|6041.7|5
1619413650000|2021-04-26 05:07:30|6047.7|6041.7|6046.7|6040.7|6047.7|6041.7|6046.7|6040.7|6
1619413660000|2021-04-26 05:07:40|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6044.8|6038.8|6
1619413670000|2021-04-26 05:07:50|6045.5|6039.5|6044.5|6038.5|6045.5|6039.5|6044.5|6038.5|1
1619413680000|2021-04-26 05:08:00|6043.7|6037.7|6044.2|6038.2|6044.2|6038.2|6043.7|6037.7|4
1619413690000|2021-04-26 05:08:10|6044.5|6038.5|6045.2|6039.2|6045.2|6039.2|6044.5|6038.5|0
1619413700000|2021-04-26 05:08:20|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6044.8|6038.8|0
1619413710000|2021-04-26 05:08:30|6044.5|6038.5|6044.1|6038.1|6044.5|6038.5|6044.1|6038.1|1
1619413720000|2021-04-26 05:08:40|6043.6|6037.6|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|4
1619413740000|2021-04-26 05:09:00|6044.9|6038.9|6044.1|6038.1|6045.1|6039.1|6044.1|6038.1|1
1619413750000|2021-04-26 05:09:10|6044.5|6038.5|6044.1|6038.1|6045.1|6039.1|6043.5|6037.5|2
1619413760000|2021-04-26 05:09:20|6043.8|6037.8|6042.9|6036.9|6043.8|6037.8|6042.9|6036.9|8
1619413770000|2021-04-26 05:09:30|6042.7|6036.7|6042.4|6036.4|6042.7|6036.7|6042.4|6036.4|0
1619413780000|2021-04-26 05:09:40|6042.5|6036.5|6043.4|6037.4|6043.4|6037.4|6042.5|6036.5|2
1619413790000|2021-04-26 05:09:50|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|2
1619413800000|2021-04-26 05:10:00|6043.1|6037.1|6042.1|6036.1|6043.1|6037.1|6042|6036|6
1619413810000|2021-04-26 05:10:10|6042.5|6036.5|6042.1|6036.1|6042.5|6036.5|6042.1|6036.1|0
1619413820000|2021-04-26 05:10:20|6042.5|6036.5|6043|6037|6043.1|6037.1|6042.5|6036.5|2
1619413830000|2021-04-26 05:10:30|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1619413850000|2021-04-26 05:10:50|6042|6036|6042|6036|6042|6036|6042|6036|0
1619413860000|2021-04-26 05:11:00|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|1
1619413870000|2021-04-26 05:11:10|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|2
1619413890000|2021-04-26 05:11:30|6041|6035|6041|6035|6041|6035|6041|6035|0
1619413920000|2021-04-26 05:12:00|6042.1|6036.1|6041.9|6035.9|6042.1|6036.1|6041.8|6035.8|6
1619413930000|2021-04-26 05:12:10|6041.7|6035.7|6041.6|6035.6|6041.7|6035.7|6041.6|6035.6|0
1619413950000|2021-04-26 05:12:30|6042.2|6036.2|6041.6|6035.6|6042.6|6036.6|6041.4|6035.4|0
1619413960000|2021-04-26 05:12:40|6041.9|6035.9|6042.1|6036.1|6042.6|6036.6|6041.9|6035.9|0
1619414030000|2021-04-26 05:13:50|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|0
1619414060000|2021-04-26 05:14:20|6041.2|6035.2|6040.6|6034.6|6041.2|6035.2|6040.6|6034.6|1
1619414070000|2021-04-26 05:14:30|6040.2|6034.2|6041.6|6035.6|6041.6|6035.6|6040.2|6034.2|1
1619414090000|2021-04-26 05:14:50|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|1
1619414130000|2021-04-26 05:15:30|6041.2|6035.2|6041.1|6035.1|6041.2|6035.2|6041.1|6035.1|1
1619414160000|2021-04-26 05:16:00|6040.7|6034.7|6040.6|6034.6|6040.7|6034.7|6040.6|6034.6|0
1619414170000|2021-04-26 05:16:10|||||||||2
1619414190000|2021-04-26 05:16:30|6041.1|6035.1|6041.5|6035.5|6041.5|6035.5|6041|6035|1
1619414220000|2021-04-26 05:17:00|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1619414240000|2021-04-26 05:17:20|6041|6035|6040.9|6034.9|6041|6035|6040.9|6034.9|0
1619414300000|2021-04-26 05:18:20|6041.5|6035.5|6043.9|6037.9|6043.9|6037.9|6041.5|6035.5|6
1619414310000|2021-04-26 05:18:30|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|3
1619414330000|2021-04-26 05:18:50|6043.4|6037.4|6043.8|6037.8|6043.8|6037.8|6043.4|6037.4|1
1619414340000|2021-04-26 05:19:00|6044|6038|6044|6038|6044.3|6038.3|6044|6038|5
1619414350000|2021-04-26 05:19:10|6043.6|6037.6|6045.4|6039.4|6045.4|6039.4|6043.6|6037.6|3
1619414380000|2021-04-26 05:19:40|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|0
1619414390000|2021-04-26 05:19:50|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|1
1619414400000|2021-04-26 05:20:00|6046.4|6040.4|6047.1|6041.1|6047.1|6041.1|6046.4|6040.4|0
1619414410000|2021-04-26 05:20:10|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1619414420000|2021-04-26 05:20:20|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|0
1619414450000|2021-04-26 05:20:50|6046.7|6040.7|6046.2|6040.2|6046.7|6040.7|6046.2|6040.2|1
1619414510000|2021-04-26 05:21:50|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1619414520000|2021-04-26 05:22:00|6046.7|6040.7|6047.1|6041.1|6047.6|6041.6|6046.7|6040.7|2
1619414540000|2021-04-26 05:22:20|6046.6|6040.6|6047|6041|6047|6041|6046.6|6040.6|0
1619414550000|2021-04-26 05:22:30|6046.6|6040.6|6046.2|6040.2|6046.6|6040.6|6046.1|6040.1|2
1619414560000|2021-04-26 05:22:40|6046.1|6040.1|6045.6|6039.6|6046.2|6040.2|6045.6|6039.6|0
1619414570000|2021-04-26 05:22:50|6046|6040|6046.1|6040.1|6046.1|6040.1|6046|6040|0
1619414600000|2021-04-26 05:23:20|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1619414610000|2021-04-26 05:23:30|6045.6|6039.6|6045.1|6039.1|6045.6|6039.6|6045.1|6039.1|1
1619414630000|2021-04-26 05:23:50|6044.7|6038.7|6045.1|6039.1|6045.1|6039.1|6044.7|6038.7|0
1619414650000|2021-04-26 05:24:10|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1619414680000|2021-04-26 05:24:40|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1619414690000|2021-04-26 05:24:50|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|0
1619414700000|2021-04-26 05:25:00|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1619414720000|2021-04-26 05:25:20|6044.4|6038.4|6044.2|6038.2|6044.4|6038.4|6044.2|6038.2|1
1619414730000|2021-04-26 05:25:30|6043.7|6037.7|6042.7|6036.7|6043.7|6037.7|6042.7|6036.7|3
1619414760000|2021-04-26 05:26:00|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|0
1619414780000|2021-04-26 05:26:20|6042.4|6036.4|6043.2|6037.2|6043.2|6037.2|6042.4|6036.4|3
1619414820000|2021-04-26 05:27:00|6043.1|6037.1|6043.1|6037.1|6043.2|6037.2|6043.1|6037.1|0
1619414840000|2021-04-26 05:27:20|6042.4|6036.4|6042.2|6036.2|6042.4|6036.4|6042.2|6036.2|0
1619414860000|2021-04-26 05:27:40|6042.4|6036.4|6043.4|6037.4|6043.4|6037.4|6042.4|6036.4|1
1619414890000|2021-04-26 05:28:10|6043.7|6037.7|6044.4|6038.4|6044.4|6038.4|6043.7|6037.7|1
1619414920000|2021-04-26 05:28:40|6043.7|6037.7|6043.1|6037.1|6043.7|6037.7|6043.1|6037.1|1
1619414940000|2021-04-26 05:29:00|6043.2|6037.2|6043.1|6037.1|6043.4|6037.4|6043.1|6037.1|0
1619414990000|2021-04-26 05:29:50|6042.7|6036.7|6042.4|6036.4|6042.7|6036.7|6042.2|6036.2|1
1619415000000|2021-04-26 05:30:00|6042.3|6036.3|6041.7|6035.7|6043.6|6037.6|6041.1|6035.1|10
1619415010000|2021-04-26 05:30:10|6043.1|6037.1|6043.2|6037.2|6043.7|6037.7|6042.2|6036.2|2
1619415020000|2021-04-26 05:30:20|6043.7|6037.7|6044.2|6038.2|6044.3|6038.3|6043.3|6037.3|0
1619415030000|2021-04-26 05:30:30|6044.1|6038.1|6043.3|6037.3|6044.1|6038.1|6043.2|6037.2|1
1619415040000|2021-04-26 05:30:40|6043.2|6037.2|6043.3|6037.3|6043.3|6037.3|6043.2|6037.2|0
1619415050000|2021-04-26 05:30:50|6043.7|6037.7|6044.2|6038.2|6044.3|6038.3|6043.2|6037.2|0
1619415060000|2021-04-26 05:31:00|6043.7|6037.7|6043|6037|6043.7|6037.7|6043|6037|1
1619415070000|2021-04-26 05:31:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6040.6|6034.6|1
1619415080000|2021-04-26 05:31:20|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6042.8|6036.8|0
1619415090000|2021-04-26 05:31:30|6043.7|6037.7|6044.5|6038.5|6044.5|6038.5|6043.7|6037.7|1
1619415100000|2021-04-26 05:31:40|6043.5|6037.5|6043|6037|6043.5|6037.5|6043|6037|0
1619415130000|2021-04-26 05:32:10|6042.5|6036.5|6042|6036|6042.5|6036.5|6042|6036|0
1619415140000|2021-04-26 05:32:20|6041.3|6035.3|6043.3|6037.3|6043.5|6037.5|6041.3|6035.3|1
1619415150000|2021-04-26 05:32:30|6043.5|6037.5|6044|6038|6044.3|6038.3|6043.5|6037.5|1
1619415160000|2021-04-26 05:32:40|6043.8|6037.8|6043.5|6037.5|6043.8|6037.8|6043.5|6037.5|0
1619415170000|2021-04-26 05:32:50|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1619415190000|2021-04-26 05:33:10|6043.2|6037.2|6041.2|6035.2|6043.2|6037.2|6041.2|6035.2|3
1619415200000|2021-04-26 05:33:20|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|1
1619415210000|2021-04-26 05:33:30|6041.2|6035.2|6041.3|6035.3|6041.3|6035.3|6041.2|6035.2|1
1619415250000|2021-04-26 05:34:10|6040.3|6034.3|6039.7|6033.7|6040.3|6034.3|6039.7|6033.7|0
1619415260000|2021-04-26 05:34:20|6039.8|6033.8|6040.8|6034.8|6040.8|6034.8|6039.8|6033.8|0
1619415270000|2021-04-26 05:34:30|6040.7|6034.7|6042|6036|6042|6036|6040.3|6034.3|0
1619415280000|2021-04-26 05:34:40|6041.6|6035.6|6041.3|6035.3|6041.6|6035.6|6041.3|6035.3|0
1619415300000|2021-04-26 05:35:00|6040.2|6034.2|6039.2|6033.2|6040.2|6034.2|6038.8|6032.8|2
1619415310000|2021-04-26 05:35:10|6038.8|6032.8|6037.3|6031.3|6038.8|6032.8|6037|6031|8
1619415320000|2021-04-26 05:35:20|6036.8|6030.8|6037.3|6031.3|6038.2|6032.2|6036.8|6030.8|1
1619415330000|2021-04-26 05:35:30|6037.2|6031.2|6037.7|6031.7|6037.7|6031.7|6036.2|6030.2|5
1619415340000|2021-04-26 05:35:40|6037.3|6031.3|6034.5|6028.5|6037.7|6031.7|6034.5|6028.5|11
1619415350000|2021-04-26 05:35:50|6034.1|6028.1|6033.2|6027.2|6034.1|6028.1|6032.5|6026.5|9
1619415360000|2021-04-26 05:36:00|6033|6027|6032|6026|6033.2|6027.2|6031.5|6025.5|4
1619415370000|2021-04-26 05:36:10|6031.7|6025.7|6030.5|6024.5|6031.7|6025.7|6029.4|6023.4|29
1619415380000|2021-04-26 05:36:20|6031.5|6025.5|6030.8|6024.8|6031.5|6025.5|6030.8|6024.8|8
1619415390000|2021-04-26 05:36:30|6031.2|6025.2|6030.7|6024.7|6033.2|6027.2|6030.5|6024.5|4
1619415400000|2021-04-26 05:36:40|6030.8|6024.8|6029.8|6023.8|6031.2|6025.2|6029.8|6023.8|4
1619415410000|2021-04-26 05:36:50|6029.7|6023.7|6028.5|6022.5|6029.7|6023.7|6028|6022|2
1619415420000|2021-04-26 05:37:00|6028.3|6022.3|6029.5|6023.5|6029.5|6023.5|6028.3|6022.3|3
1619415430000|2021-04-26 05:37:10|6029.3|6023.3|6029.5|6023.5|6029.5|6023.5|6029|6023|1
1619415440000|2021-04-26 05:37:20|6029.8|6023.8|6028|6022|6029.8|6023.8|6028|6022|4
1619415450000|2021-04-26 05:37:30|6028.5|6022.5|6029.5|6023.5|6029.5|6023.5|6028.5|6022.5|4
1619415470000|2021-04-26 05:37:50|6029.1|6023.1|6029|6023|6029.1|6023.1|6029|6023|0
1619415480000|2021-04-26 05:38:00|6028.8|6022.8|6028.5|6022.5|6028.8|6022.8|6028.5|6022.5|0
1619415490000|2021-04-26 05:38:10|6028.1|6022.1|6028.5|6022.5|6028.8|6022.8|6028|6022|0
1619415500000|2021-04-26 05:38:20|6028.8|6022.8|6028.5|6022.5|6028.8|6022.8|6028.5|6022.5|0
1619415510000|2021-04-26 05:38:30|6028.3|6022.3|6027.3|6021.3|6028.3|6022.3|6026.8|6020.8|9
1619415520000|2021-04-26 05:38:40|6028.2|6022.2|6028.2|6022.2|6028.5|6022.5|6027.8|6021.8|3
1619415530000|2021-04-26 05:38:50|6028.5|6022.5|6029.3|6023.3|6029.3|6023.3|6028.5|6022.5|3
1619415540000|2021-04-26 05:39:00|6029|6023|6029.2|6023.2|6029.2|6023.2|6028.2|6022.2|2
1619415550000|2021-04-26 05:39:10|6029|6023|6029.7|6023.7|6029.7|6023.7|6028.2|6022.2|7
1619415560000|2021-04-26 05:39:20|6029.3|6023.3|6028.7|6022.7|6029.3|6023.3|6028.7|6022.7|0
1619415570000|2021-04-26 05:39:30|6029.2|6023.2|6029.8|6023.8|6030|6024|6029.2|6023.2|3
1619415580000|2021-04-26 05:39:40|6029.9|6023.9|6030.8|6024.8|6030.8|6024.8|6029.9|6023.9|3
1619415590000|2021-04-26 05:39:50|6030.7|6024.7|6029.3|6023.3|6030.7|6024.7|6028.7|6022.7|4
1619415600000|2021-04-26 05:40:00|6029.2|6023.2|6030|6024|6030.5|6024.5|6028.7|6022.7|3
1619415610000|2021-04-26 05:40:10|6029.7|6023.7|6029.2|6023.2|6029.7|6023.7|6029.2|6023.2|0
1619415620000|2021-04-26 05:40:20|6029.5|6023.5|6029|6023|6029.7|6023.7|6029|6023|1
1619415630000|2021-04-26 05:40:30|6029.2|6023.2|6030.2|6024.2|6030.2|6024.2|6029.2|6023.2|3
1619415650000|2021-04-26 05:40:50|6031.7|6025.7|6031|6025|6032.7|6026.7|6031|6025|4
1619415660000|2021-04-26 05:41:00|6031.7|6025.7|6032.2|6026.2|6032.5|6026.5|6031.7|6025.7|1
1619415670000|2021-04-26 05:41:10|6032.5|6026.5|6033.2|6027.2|6033.2|6027.2|6032.5|6026.5|0
1619415680000|2021-04-26 05:41:20|6033|6027|6033|6027|6034.2|6028.2|6032.2|6026.2|0
1619415690000|2021-04-26 05:41:30|6033.2|6027.2|6033.5|6027.5|6033.5|6027.5|6033|6027|0
1619415700000|2021-04-26 05:41:40|6033|6027|6031.2|6025.2|6033|6027|6030.5|6024.5|2
1619415710000|2021-04-26 05:41:50|6031|6025|6030.5|6024.5|6031|6025|6030.2|6024.2|1
1619415720000|2021-04-26 05:42:00|6030.2|6024.2|6030|6024|6030.2|6024.2|6028.5|6022.5|3
1619415730000|2021-04-26 05:42:10|6029.7|6023.7|6028|6022|6029.7|6023.7|6027.5|6021.5|2
1619415740000|2021-04-26 05:42:20|||||||||1
1619415760000|2021-04-26 05:42:40|6028.2|6022.2|6028|6022|6028.9|6022.9|6028|6022|1
1619415770000|2021-04-26 05:42:50|6028.4|6022.4|6030|6024|6030|6024|6028.4|6022.4|0
1619415780000|2021-04-26 05:43:00|6030.9|6024.9|6031.5|6025.5|6031.5|6025.5|6030.9|6024.9|1
1619415800000|2021-04-26 05:43:20|6031.1|6025.1|6031|6025|6031.1|6025.1|6030.6|6024.6|1
1619415820000|2021-04-26 05:43:40|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1619415830000|2021-04-26 05:43:50|6030.6|6024.6|6032|6026|6032.5|6026.5|6030.6|6024.6|0
1619415840000|2021-04-26 05:44:00|6031.9|6025.9|6030.9|6024.9|6031.9|6025.9|6030.9|6024.9|1
1619415850000|2021-04-26 05:44:10|6030.5|6024.5|6030|6024|6030.5|6024.5|6029.5|6023.5|1
1619415860000|2021-04-26 05:44:20|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.1|6023.1|0
1619415870000|2021-04-26 05:44:30|6029.9|6023.9|6031|6025|6031|6025|6029.9|6023.9|0
1619415880000|2021-04-26 05:44:40|6030.4|6024.4|6029|6023|6030.4|6024.4|6028.9|6022.9|0
1619415890000|2021-04-26 05:44:50|6029.5|6023.5|6029|6023|6029.5|6023.5|6029|6023|0
1619415910000|2021-04-26 05:45:10|6029.1|6023.1|6030.6|6024.6|6030.6|6024.6|6029.1|6023.1|3
1619415920000|2021-04-26 05:45:20|6030.5|6024.5|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|0
1619415940000|2021-04-26 05:45:40|6031|6025|6031.1|6025.1|6031.1|6025.1|6030.9|6024.9|0
1619415950000|2021-04-26 05:45:50|6033|6027|6032.9|6026.9|6033.6|6027.6|6032.9|6026.9|11
1619415960000|2021-04-26 05:46:00|6032.5|6026.5|6031|6025|6032.5|6026.5|6030.1|6024.1|12
1619415970000|2021-04-26 05:46:10|6032|6026|6031.5|6025.5|6032|6026|6031|6025|0
1619415980000|2021-04-26 05:46:20|6031|6025|6029|6023|6031|6025|6028|6022|3
1619415990000|2021-04-26 05:46:30|6028.9|6022.9|6029.5|6023.5|6030.9|6024.9|6028.9|6022.9|0
1619416000000|2021-04-26 05:46:40|6029.9|6023.9|6029|6023|6029.9|6023.9|6029|6023|1
1619416010000|2021-04-26 05:46:50|6029.4|6023.4|6029|6023|6029.4|6023.4|6029|6023|0
1619416030000|2021-04-26 05:47:10|6029.4|6023.4|6030.6|6024.6|6030.6|6024.6|6029.4|6023.4|3
1619416040000|2021-04-26 05:47:20|6031.1|6025.1|6031.6|6025.6|6031.6|6025.6|6031.1|6025.1|0
1619416050000|2021-04-26 05:47:30|6032.1|6026.1|6031.6|6025.6|6032.6|6026.6|6031.5|6025.5|0
1619416060000|2021-04-26 05:47:40|6031.1|6025.1|6033|6027|6033|6027|6031.1|6025.1|0
1619416070000|2021-04-26 05:47:50|6033.1|6027.1|6031.6|6025.6|6033.1|6027.1|6031.6|6025.6|1
1619416080000|2021-04-26 05:48:00|6031.1|6025.1|6031|6025|6031.5|6025.5|6031|6025|0
1619416090000|2021-04-26 05:48:10|6030.5|6024.5|6030.5|6024.5|6031|6025|6030.5|6024.5|0
1619416100000|2021-04-26 05:48:20|6030|6024|6029|6023|6030|6024|6029|6023|2
1619416110000|2021-04-26 05:48:30|6028.6|6022.6|6029|6023|6029|6023|6028.5|6022.5|1
1619416120000|2021-04-26 05:48:40|6028|6022|6029|6023|6029|6023|6028|6022|1
1619416130000|2021-04-26 05:48:50|6028.8|6022.8|6028.1|6022.1|6028.8|6022.8|6027.6|6021.6|1
1619416140000|2021-04-26 05:49:00|6028.5|6022.5|6029|6023|6029|6023|6028.5|6022.5|0
1619416150000|2021-04-26 05:49:10|6028.8|6022.8|6028.1|6022.1|6028.8|6022.8|6028.1|6022.1|2
1619416160000|2021-04-26 05:49:20|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|1
1619416170000|2021-04-26 05:49:30|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|3
1619416180000|2021-04-26 05:49:40|6030|6024|6030|6024|6030|6024|6030|6024|0
1619416190000|2021-04-26 05:49:50|6030.3|6024.3|6029.6|6023.6|6031|6025|6029.6|6023.6|1
1619416210000|2021-04-26 05:50:10|6029|6023|6030|6024|6030.1|6024.1|6029|6023|3
1619416220000|2021-04-26 05:50:20|6030.5|6024.5|6030|6024|6030.5|6024.5|6030|6024|1
1619416230000|2021-04-26 05:50:30|6030.1|6024.1|6032.6|6026.6|6032.6|6026.6|6030.1|6024.1|2
1619416240000|2021-04-26 05:50:40|6032|6026|6033|6027|6033|6027|6032|6026|1
1619416260000|2021-04-26 05:51:00|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|2
1619416270000|2021-04-26 05:51:10|6033|6027|6032.3|6026.3|6033|6027|6031.6|6025.6|0
1619416280000|2021-04-26 05:51:20|6033|6027|6032|6026|6034|6028|6032|6026|5
1619416290000|2021-04-26 05:51:30|6032.1|6026.1|6033|6027|6033|6027|6032.1|6026.1|0
1619416300000|2021-04-26 05:51:40|6032|6026|6032|6026|6032|6026|6031.7|6025.7|2
1619416310000|2021-04-26 05:51:50|6031|6025|6032|6026|6032|6026|6031|6025|4
1619416320000|2021-04-26 05:52:00|6033|6027|6033|6027|6033|6027|6033|6027|1
1619416340000|2021-04-26 05:52:20|6034|6028|6034.5|6028.5|6034.5|6028.5|6034|6028|1
1619416350000|2021-04-26 05:52:30|6034.6|6028.6|6034|6028|6035|6029|6034|6028|2
1619416360000|2021-04-26 05:52:40|6033.6|6027.6|6033.1|6027.1|6033.6|6027.6|6033.1|6027.1|0
1619416370000|2021-04-26 05:52:50|6033.5|6027.5|6033|6027|6033.5|6027.5|6033|6027|2
1619416380000|2021-04-26 05:53:00|6032|6026|6032|6026|6032|6026|6032|6026|1
1619416390000|2021-04-26 05:53:10|6031|6025|6030.5|6024.5|6031|6025|6030.1|6024.1|0
1619416400000|2021-04-26 05:53:20|6031.3|6025.3|6031.1|6025.1|6031.3|6025.3|6031|6025|0
1619416410000|2021-04-26 05:53:30|6030.7|6024.7|6032|6026|6032|6026|6030.6|6024.6|1
1619416420000|2021-04-26 05:53:40|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1619416430000|2021-04-26 05:53:50|6031.5|6025.5|6031|6025|6031.5|6025.5|6030.6|6024.6|0
1619416440000|2021-04-26 05:54:00|6030.6|6024.6|6031|6025|6031|6025|6030.6|6024.6|1
1619416460000|2021-04-26 05:54:20|6031.3|6025.3|6032|6026|6032|6026|6031|6025|0
1619416470000|2021-04-26 05:54:30|6032.3|6026.3|6033|6027|6033.3|6027.3|6032.3|6026.3|2
1619416490000|2021-04-26 05:54:50|6033.3|6027.3|6033|6027|6033.3|6027.3|6033|6027|0
1619416500000|2021-04-26 05:55:00|6031|6025|6030|6024|6032|6026|6030|6024|5
1619416520000|2021-04-26 05:55:20|6029.5|6023.5|6029.3|6023.3|6030|6024|6029.3|6023.3|0
1619416530000|2021-04-26 05:55:30|6029|6023|6030|6024|6030|6024|6029|6023|0
1619416540000|2021-04-26 05:55:40|6029.6|6023.6|6029.5|6023.5|6029.6|6023.6|6028.1|6022.1|5
1619416550000|2021-04-26 05:55:50|6028.1|6022.1|6028.1|6022.1|6028.5|6022.5|6028.1|6022.1|4
1619416560000|2021-04-26 05:56:00|||||||||2
1619416570000|2021-04-26 05:56:10|||||||||2
1619416580000|2021-04-26 05:56:20|6027.6|6021.6|6027.6|6021.6|6028.1|6022.1|6027.5|6021.5|2
1619416590000|2021-04-26 05:56:30|6028.2|6022.2|6026.4|6020.4|6028.2|6022.2|6026.4|6020.4|12
1619416600000|2021-04-26 05:56:40|6028.4|6022.4|6028.2|6022.2|6028.4|6022.4|6027.2|6021.2|3
1619416610000|2021-04-26 05:56:50|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|0
1619416620000|2021-04-26 05:57:00|6027.2|6021.2|6027.2|6021.2|6028.2|6022.2|6026.9|6020.9|2
1619416640000|2021-04-26 05:57:20|6026.9|6020.9|6026.4|6020.4|6026.9|6020.9|6026.4|6020.4|2
1619416660000|2021-04-26 05:57:40|6026.7|6020.7|6027.4|6021.4|6028.4|6022.4|6026.7|6020.7|3
1619416670000|2021-04-26 05:57:50|6027|6021|6027.4|6021.4|6027.4|6021.4|6026.9|6020.9|0
1619416680000|2021-04-26 05:58:00|6030.2|6024.2|6030.4|6024.4|6030.4|6024.4|6029.4|6023.4|6
1619416690000|2021-04-26 05:58:10|6030.2|6024.2|6028.1|6022.1|6030.6|6024.6|6028.1|6022.1|2
1619416700000|2021-04-26 05:58:20|6028.2|6022.2|6028.9|6022.9|6028.9|6022.9|6028.2|6022.2|0
1619416710000|2021-04-26 05:58:30|6028.6|6022.6|6028.2|6022.2|6028.6|6022.6|6028.2|6022.2|0
1619416720000|2021-04-26 05:58:40|6028.1|6022.1|6027.9|6021.9|6028.1|6022.1|6027.6|6021.6|0
1619416740000|2021-04-26 05:59:00|6028.9|6022.9|6029.9|6023.9|6030.4|6024.4|6028.9|6022.9|3
1619416750000|2021-04-26 05:59:10|6030.4|6024.4|6030.4|6024.4|6030.7|6024.7|6030.2|6024.2|1
1619416760000|2021-04-26 05:59:20|6030.7|6024.7|6030.4|6024.4|6030.7|6024.7|6030.4|6024.4|1
1619416770000|2021-04-26 05:59:30|6030|6024|6029.9|6023.9|6030|6024|6029.9|6023.9|7
1619416780000|2021-04-26 05:59:40|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|1
1619416790000|2021-04-26 05:59:50|6030.2|6024.2|6029.6|6023.6|6030.2|6024.2|6029.6|6023.6|5
1619416800000|2021-04-26 06:00:00|6029.8|6023.8|6029.6|6023.6|6030.5|6024.5|6029.6|6023.6|4
1619416820000|2021-04-26 06:00:20|6029.1|6023.1|6029.1|6023.1|6029.3|6023.3|6029.1|6023.1|1
1619416830000|2021-04-26 06:00:30|6028.4|6022.4|6028.8|6022.8|6028.8|6022.8|6028.4|6022.4|2
1619416840000|2021-04-26 06:00:40|6026.8|6020.8|6027.8|6021.8|6027.8|6021.8|6026.8|6020.8|1
1619416850000|2021-04-26 06:00:50|6027.6|6021.6|6027.3|6021.3|6028.9|6022.9|6027.3|6021.3|5
1619416860000|2021-04-26 06:01:00|6027.4|6021.4|6028.8|6022.8|6028.8|6022.8|6027.4|6021.4|1
1619416880000|2021-04-26 06:01:20|6028.9|6022.9|6032.8|6026.8|6032.8|6026.8|6028.9|6022.9|10
1619416890000|2021-04-26 06:01:30|6032.4|6026.4|6032.6|6026.6|6032.6|6026.6|6031.6|6025.6|0
1619416900000|2021-04-26 06:01:40|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6032.8|6026.8|0
1619416910000|2021-04-26 06:01:50|6034.3|6028.3|6033.6|6027.6|6034.3|6028.3|6033.6|6027.6|7
1619416920000|2021-04-26 06:02:00|6033.8|6027.8|6032.4|6026.4|6033.8|6027.8|6032.4|6026.4|2
1619416930000|2021-04-26 06:02:10|6032.3|6026.3|6033.9|6027.9|6033.9|6027.9|6032.3|6026.3|0
1619416950000|2021-04-26 06:02:30|6034.2|6028.2|6034.4|6028.4|6034.5|6028.5|6034.2|6028.2|2
1619416960000|2021-04-26 06:02:40|6034.3|6028.3|6033.4|6027.4|6034.3|6028.3|6032.8|6026.8|2
1619416970000|2021-04-26 06:02:50|6033.8|6027.8|6034.4|6028.4|6034.9|6028.9|6033.8|6027.8|0
1619416980000|2021-04-26 06:03:00|6034|6028|6035.6|6029.6|6035.8|6029.8|6033.9|6027.9|9
1619416990000|2021-04-26 06:03:10|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|1
1619417000000|2021-04-26 06:03:20|6034.9|6028.9|6033.9|6027.9|6034.9|6028.9|6033.9|6027.9|4
1619417010000|2021-04-26 06:03:30|6034.3|6028.3|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|0
1619417020000|2021-04-26 06:03:40|6034.4|6028.4|6034.8|6028.8|6034.8|6028.8|6033.9|6027.9|2
1619417030000|2021-04-26 06:03:50|6033.9|6027.9|6033.8|6027.8|6034.3|6028.3|6033.8|6027.8|0
1619417040000|2021-04-26 06:04:00|6033.6|6027.6|6032.3|6026.3|6033.8|6027.8|6032.3|6026.3|4
1619417050000|2021-04-26 06:04:10|6031.9|6025.9|6032.8|6026.8|6032.8|6026.8|6031.9|6025.9|0
1619417060000|2021-04-26 06:04:20|6033.5|6027.5|6033.4|6027.4|6033.8|6027.8|6032.9|6026.9|0
1619417070000|2021-04-26 06:04:30|6033.8|6027.8|6035.9|6029.9|6035.9|6029.9|6033.8|6027.8|7
1619417080000|2021-04-26 06:04:40|6035.4|6029.4|6035.9|6029.9|6035.9|6029.9|6034.9|6028.9|0
1619417090000|2021-04-26 06:04:50|6034.9|6028.9|6034.9|6028.9|6035|6029|6034.9|6028.9|1
1619417100000|2021-04-26 06:05:00|6034.8|6028.8|6033.8|6027.8|6034.9|6028.9|6033.3|6027.3|5
1619417110000|2021-04-26 06:05:10|6033.4|6027.4|6032.8|6026.8|6033.4|6027.4|6032.8|6026.8|0
1619417120000|2021-04-26 06:05:20|6031.4|6025.4|6030.9|6024.9|6031.8|6025.8|6030.8|6024.8|3
1619417130000|2021-04-26 06:05:30|6030.8|6024.8|6030.9|6024.9|6031.3|6025.3|6030.8|6024.8|4
1619417140000|2021-04-26 06:05:40|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1619417150000|2021-04-26 06:05:50|6031.8|6025.8|6030.9|6024.9|6031.8|6025.8|6030.9|6024.9|0
1619417160000|2021-04-26 06:06:00|6030.5|6024.5|6030.9|6024.9|6030.9|6024.9|6029.9|6023.9|2
1619417180000|2021-04-26 06:06:20|6031.8|6025.8|6034.8|6028.8|6034.8|6028.8|6031.8|6025.8|3
1619417190000|2021-04-26 06:06:30|6034.9|6028.9|6034.7|6028.7|6035.4|6029.4|6034.4|6028.4|0
1619417200000|2021-04-26 06:06:40|6035.4|6029.4|6035.7|6029.7|6035.9|6029.9|6034.9|6028.9|2
1619417210000|2021-04-26 06:06:50|6037.4|6031.4|6040.7|6034.7|6040.7|6034.7|6037.4|6031.4|5
1619417220000|2021-04-26 06:07:00|6040.2|6034.2|6041.2|6035.2|6041.2|6035.2|6040.2|6034.2|7
1619417230000|2021-04-26 06:07:10|6040.7|6034.7|6040.2|6034.2|6041.2|6035.2|6039.9|6033.9|8
1619417240000|2021-04-26 06:07:20|6040.6|6034.6|6042.2|6036.2|6042.4|6036.4|6040.6|6034.6|1
1619417250000|2021-04-26 06:07:30|6042.6|6036.6|6042.7|6036.7|6043.1|6037.1|6042.6|6036.6|0
1619417260000|2021-04-26 06:07:40|6043.1|6037.1|6042.7|6036.7|6043.6|6037.6|6042.7|6036.7|1
1619417270000|2021-04-26 06:07:50|6042.5|6036.5|6042.4|6036.4|6042.5|6036.5|6041.4|6035.4|7
1619417280000|2021-04-26 06:08:00|6043.1|6037.1|6043.7|6037.7|6043.7|6037.7|6043.1|6037.1|0
1619417290000|2021-04-26 06:08:10|6043.4|6037.4|6041.9|6035.9|6043.4|6037.4|6041.9|6035.9|6
1619417300000|2021-04-26 06:08:20|6042.2|6036.2|6043.2|6037.2|6043.2|6037.2|6042.2|6036.2|0
1619417310000|2021-04-26 06:08:30|6042.9|6036.9|6042.4|6036.4|6042.9|6036.9|6041.9|6035.9|10
1619417320000|2021-04-26 06:08:40|6042.2|6036.2|6040.9|6034.9|6042.2|6036.2|6040.9|6034.9|0
1619417330000|2021-04-26 06:08:50|6040.6|6034.6|6038.2|6032.2|6040.6|6034.6|6038.1|6032.1|0
1619417340000|2021-04-26 06:09:00|6038.7|6032.7|6035.6|6029.6|6038.7|6032.7|6035.6|6029.6|7
1619417350000|2021-04-26 06:09:10|6034.9|6028.9|6035.9|6029.9|6035.9|6029.9|6034.4|6028.4|3
1619417360000|2021-04-26 06:09:20|6036|6030|6036.4|6030.4|6037.4|6031.4|6036|6030|1
1619417370000|2021-04-26 06:09:30|6037.1|6031.1|6037.9|6031.9|6037.9|6031.9|6036.9|6030.9|2
1619417400000|2021-04-26 06:10:00|6037.4|6031.4|6034.9|6028.9|6037.4|6031.4|6034.9|6028.9|1
1619417410000|2021-04-26 06:10:10|6035.7|6029.7|6036.9|6030.9|6036.9|6030.9|6035.7|6029.7|0
1619417420000|2021-04-26 06:10:20|6036.7|6030.7|6035.9|6029.9|6036.7|6030.7|6035.9|6029.9|0
1619417440000|2021-04-26 06:10:40|6036.2|6030.2|6035.9|6029.9|6038.9|6032.9|6035.9|6029.9|2
1619417450000|2021-04-26 06:10:50|6035.7|6029.7|6036.7|6030.7|6036.7|6030.7|6035.2|6029.2|1
1619417470000|2021-04-26 06:11:10|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|2
1619417490000|2021-04-26 06:11:30|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|0
1619417500000|2021-04-26 06:11:40|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|0
1619417520000|2021-04-26 06:12:00|6035.9|6029.9|6035.7|6029.7|6035.9|6029.9|6034.9|6028.9|3
1619417530000|2021-04-26 06:12:10|6035.6|6029.6|6034.7|6028.7|6035.6|6029.6|6034.2|6028.2|3
1619417540000|2021-04-26 06:12:20|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|0
1619417550000|2021-04-26 06:12:30|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|1
1619417560000|2021-04-26 06:12:40|6034.4|6028.4|6035.7|6029.7|6036.8|6030.8|6033.9|6027.9|12
1619417580000|2021-04-26 06:13:00|6036.1|6030.1|6038.7|6032.7|6039.2|6033.2|6036.1|6030.1|1
1619417590000|2021-04-26 06:13:10|6037.7|6031.7|6038.7|6032.7|6038.7|6032.7|6037.7|6031.7|4
1619417610000|2021-04-26 06:13:30|6039.7|6033.7|6038.7|6032.7|6039.7|6033.7|6038.7|6032.7|2
1619417620000|2021-04-26 06:13:40|6038.2|6032.2|6037.7|6031.7|6038.7|6032.7|6037.7|6031.7|1
1619417640000|2021-04-26 06:14:00|||||||||1
1619417650000|2021-04-26 06:14:10|6037.4|6031.4|6035.7|6029.7|6037.7|6031.7|6035.2|6029.2|4
1619417670000|2021-04-26 06:14:30|6034.5|6028.5|6035.4|6029.4|6035.4|6029.4|6034.5|6028.5|3
1619417680000|2021-04-26 06:14:40|6037.2|6031.2|6037.4|6031.4|6037.4|6031.4|6037.2|6031.2|2
1619417690000|2021-04-26 06:14:50|6037.7|6031.7|6036.7|6030.7|6037.9|6031.9|6036.6|6030.6|0
1619417700000|2021-04-26 06:15:00|6036.1|6030.1|6037.1|6031.1|6037.1|6031.1|6035.1|6029.1|0
1619417710000|2021-04-26 06:15:10|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|2
1619417720000|2021-04-26 06:15:20|6037.1|6031.1|6037.7|6031.7|6037.7|6031.7|6037.1|6031.1|0
1619417730000|2021-04-26 06:15:30|6038.1|6032.1|6037.4|6031.4|6038.1|6032.1|6037.4|6031.4|1
1619417740000|2021-04-26 06:15:40|6036.6|6030.6|6035.4|6029.4|6036.6|6030.6|6035.4|6029.4|1
1619417750000|2021-04-26 06:15:50|6036.1|6030.1|6036.4|6030.4|6036.6|6030.6|6036.1|6030.1|0
1619417760000|2021-04-26 06:16:00|6035.4|6029.4|6034.4|6028.4|6035.4|6029.4|6034.4|6028.4|2
1619417770000|2021-04-26 06:16:10|6034.6|6028.6|6035.4|6029.4|6035.4|6029.4|6034.6|6028.6|0
1619417780000|2021-04-26 06:16:20|6034.6|6028.6|6034.7|6028.7|6034.7|6028.7|6033.7|6027.7|0
1619417790000|2021-04-26 06:16:30|6033.3|6027.3|6034.7|6028.7|6034.7|6028.7|6033.3|6027.3|1
1619417800000|2021-04-26 06:16:40|6034.8|6028.8|6034.7|6028.7|6035.2|6029.2|6034.7|6028.7|0
1619417810000|2021-04-26 06:16:50|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|2
1619417820000|2021-04-26 06:17:00|6034.8|6028.8|6033.7|6027.7|6034.8|6028.8|6033.7|6027.7|1
1619417830000|2021-04-26 06:17:10|6032.7|6026.7|6033.3|6027.3|6033.3|6027.3|6032.7|6026.7|6
1619417840000|2021-04-26 06:17:20|6033.8|6027.8|6034.3|6028.3|6034.8|6028.8|6033.8|6027.8|1
1619417850000|2021-04-26 06:17:30|6034.2|6028.2|6033.7|6027.7|6034.2|6028.2|6033.7|6027.7|0
1619417860000|2021-04-26 06:17:40|6033.8|6027.8|6034.8|6028.8|6034.8|6028.8|6033.8|6027.8|0
1619417870000|2021-04-26 06:17:50|6034.7|6028.7|6034.3|6028.3|6034.7|6028.7|6034.3|6028.3|0
1619417880000|2021-04-26 06:18:00|6033.7|6027.7|6032.7|6026.7|6033.7|6027.7|6032.7|6026.7|1
1619417890000|2021-04-26 06:18:10|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|12
1619417900000|2021-04-26 06:18:20|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|0
1619417910000|2021-04-26 06:18:30|6033.3|6027.3|6032.6|6026.6|6033.3|6027.3|6032.6|6026.6|2
1619417920000|2021-04-26 06:18:40|6033.3|6027.3|6033.4|6027.4|6033.4|6027.4|6033.3|6027.3|0
1619417930000|2021-04-26 06:18:50|6033.8|6027.8|6031.9|6025.9|6033.9|6027.9|6031.9|6025.9|6
1619417940000|2021-04-26 06:19:00|6032.4|6026.4|6031.4|6025.4|6032.4|6026.4|6031.4|6025.4|1
1619417950000|2021-04-26 06:19:10|6031|6025|6031.9|6025.9|6031.9|6025.9|6030.4|6024.4|3
1619417960000|2021-04-26 06:19:20|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|2
1619417970000|2021-04-26 06:19:30|6032|6026|6031.9|6025.9|6032|6026|6031.9|6025.9|0
1619417980000|2021-04-26 06:19:40|6032|6026|6032.4|6026.4|6032.4|6026.4|6032|6026|0
1619417990000|2021-04-26 06:19:50|6033.3|6027.3|6032.9|6026.9|6033.3|6027.3|6032.9|6026.9|6
1619418000000|2021-04-26 06:20:00|6033.3|6027.3|6033.4|6027.4|6033.9|6027.9|6033.3|6027.3|2
1619418010000|2021-04-26 06:20:10|6033.1|6027.1|6032.4|6026.4|6033.1|6027.1|6032.4|6026.4|0
1619418020000|2021-04-26 06:20:20|6032.3|6026.3|6030.9|6024.9|6032.3|6026.3|6030.4|6024.4|3
1619418030000|2021-04-26 06:20:30|6031.2|6025.2|6031.7|6025.7|6031.7|6025.7|6031.2|6025.2|0
1619418040000|2021-04-26 06:20:40|6031.9|6025.9|6030.9|6024.9|6032.4|6026.4|6030.4|6024.4|0
1619418060000|2021-04-26 06:21:00|6031.2|6025.2|6031.4|6025.4|6032.2|6026.2|6031.2|6025.2|2
1619418080000|2021-04-26 06:21:20|6031|6025|6029.4|6023.4|6031|6025|6029.4|6023.4|1
1619418090000|2021-04-26 06:21:30|6029.7|6023.7|6031.2|6025.2|6031.2|6025.2|6029.7|6023.7|0
1619418110000|2021-04-26 06:21:50|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1619418120000|2021-04-26 06:22:00|6030.2|6024.2|6029.6|6023.6|6030.2|6024.2|6029.6|6023.6|0
1619418130000|2021-04-26 06:22:10|6029.2|6023.2|6028.2|6022.2|6029.2|6023.2|6027.6|6021.6|3
1619418140000|2021-04-26 06:22:20|6028.6|6022.6|6031.1|6025.1|6031.2|6025.2|6028.6|6022.6|4
1619418150000|2021-04-26 06:22:30|6031.5|6025.5|6032|6026|6033|6027|6031.5|6025.5|2
1619418160000|2021-04-26 06:22:40|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|0
1619418170000|2021-04-26 06:22:50|6032.6|6026.6|6031.2|6025.2|6033.2|6027.2|6031.2|6025.2|3
1619418180000|2021-04-26 06:23:00|6031.6|6025.6|6031.2|6025.2|6031.6|6025.6|6031.2|6025.2|1
1619418190000|2021-04-26 06:23:10|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|4
1619418200000|2021-04-26 06:23:20|6029.9|6023.9|6029.2|6023.2|6029.9|6023.9|6029.2|6023.2|0
1619418220000|2021-04-26 06:23:40|6029.6|6023.6|6030|6024|6030|6024|6029.6|6023.6|1
1619418230000|2021-04-26 06:23:50|6030.3|6024.3|6031|6025|6031.3|6025.3|6030.3|6024.3|1
1619418240000|2021-04-26 06:24:00|6031.1|6025.1|6031.2|6025.2|6031.7|6025.7|6031.1|6025.1|1
1619418250000|2021-04-26 06:24:10|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|2
1619418260000|2021-04-26 06:24:20|6029.6|6023.6|6029.6|6023.6|6030|6024|6029.6|6023.6|0
1619418270000|2021-04-26 06:24:30|6028.6|6022.6|6030.1|6024.1|6030.1|6024.1|6028.2|6022.2|12
1619418280000|2021-04-26 06:24:40|6030.2|6024.2|6031.2|6025.2|6031.2|6025.2|6030.2|6024.2|1
1619418300000|2021-04-26 06:25:00|6030.9|6024.9|6031.2|6025.2|6031.2|6025.2|6030.2|6024.2|2
1619418310000|2021-04-26 06:25:10|6030.9|6024.9|6032.9|6026.9|6032.9|6026.9|6030.9|6024.9|4
1619418320000|2021-04-26 06:25:20|6033.1|6027.1|6032.2|6026.2|6033.2|6027.2|6032.2|6026.2|9
1619418350000|2021-04-26 06:25:50|6031.2|6025.2|6031.2|6025.2|6032.2|6026.2|6031.2|6025.2|0
1619418360000|2021-04-26 06:26:00|6031.1|6025.1|6030.9|6024.9|6032.9|6026.9|6030.9|6024.9|1
1619418380000|2021-04-26 06:26:20|6031.3|6025.3|6031.9|6025.9|6032.3|6026.3|6031.3|6025.3|1
1619418390000|2021-04-26 06:26:30|6030.9|6024.9|6029.9|6023.9|6030.9|6024.9|6029.9|6023.9|0
1619418400000|2021-04-26 06:26:40|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|10
1619418410000|2021-04-26 06:26:50|6032.1|6026.1|6032.4|6026.4|6032.4|6026.4|6032.1|6026.1|0
1619418420000|2021-04-26 06:27:00|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|1
1619418430000|2021-04-26 06:27:10|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|1
1619418440000|2021-04-26 06:27:20|6033.3|6027.3|6033.2|6027.2|6033.6|6027.6|6033.2|6027.2|1
1619418450000|2021-04-26 06:27:30|6033.1|6027.1|6033.2|6027.2|6033.6|6027.6|6033.1|6027.1|4
1619418470000|2021-04-26 06:27:50|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|10
1619418490000|2021-04-26 06:28:10|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|3
1619418500000|2021-04-26 06:28:20|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6
1619418510000|2021-04-26 06:28:30|6036.6|6030.6|6036.9|6030.9|6036.9|6030.9|6036.6|6030.6|1
1619418520000|2021-04-26 06:28:40|6037.1|6031.1|6035.9|6029.9|6037.1|6031.1|6035.9|6029.9|2
1619418530000|2021-04-26 06:28:50|6035.6|6029.6|6034.9|6028.9|6035.6|6029.6|6034.9|6028.9|0
1619418540000|2021-04-26 06:29:00|6034.8|6028.8|6035.8|6029.8|6035.8|6029.8|6034.3|6028.3|3
1619418550000|2021-04-26 06:29:10|6035.9|6029.9|6037.8|6031.8|6037.8|6031.8|6035.6|6029.6|13
1619418560000|2021-04-26 06:29:20|6038.9|6032.9|6038.8|6032.8|6038.9|6032.9|6038.8|6032.8|2
1619418570000|2021-04-26 06:29:30|6038.4|6032.4|6038.8|6032.8|6038.8|6032.8|6037.9|6031.9|1
1619418580000|2021-04-26 06:29:40|6038.9|6032.9|6041.8|6035.8|6041.8|6035.8|6038.9|6032.9|3
1619418590000|2021-04-26 06:29:50|6041.9|6035.9|6042.8|6036.8|6042.9|6036.9|6041.4|6035.4|6
1619418600000|2021-04-26 06:30:00|6041.9|6035.9|6040.6|6034.6|6041.9|6035.9|6040.6|6034.6|3
1619418620000|2021-04-26 06:30:20|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|1
1619418630000|2021-04-26 06:30:30|6039|6033|6040.6|6034.6|6040.6|6034.6|6039|6033|11
1619418640000|2021-04-26 06:30:40|6040.3|6034.3|6039.6|6033.6|6040.3|6034.3|6039.6|6033.6|0
1619418650000|2021-04-26 06:30:50|6039.3|6033.3|6040.5|6034.5|6040.5|6034.5|6038.6|6032.6|4
1619418660000|2021-04-26 06:31:00|6040|6034|6038|6032|6040|6034|6037|6031|13
1619418670000|2021-04-26 06:31:10|6038.4|6032.4|6038.5|6032.5|6038.6|6032.6|6038.4|6032.4|1
1619418680000|2021-04-26 06:31:20|6038.6|6032.6|6041.6|6035.6|6041.6|6035.6|6038.6|6032.6|0
1619418690000|2021-04-26 06:31:30|6041.8|6035.8|6039.6|6033.6|6042|6036|6039.6|6033.6|14
1619418700000|2021-04-26 06:31:40|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|7
1619418710000|2021-04-26 06:31:50|6038.9|6032.9|6039.1|6033.1|6039.1|6033.1|6038.9|6032.9|0
1619418720000|2021-04-26 06:32:00|6039|6033|6039.4|6033.4|6039.5|6033.5|6039|6033|0
1619418730000|2021-04-26 06:32:10|6039|6033|6040.1|6034.1|6040.1|6034.1|6039|6033|3
1619418740000|2021-04-26 06:32:20|6040.2|6034.2|6039.6|6033.6|6040.2|6034.2|6039.6|6033.6|0
1619418750000|2021-04-26 06:32:30|6039.4|6033.4|6038.4|6032.4|6039.4|6033.4|6038.4|6032.4|2
1619418770000|2021-04-26 06:32:50|6038.6|6032.6|6039.9|6033.9|6039.9|6033.9|6038.6|6032.6|10
1619418780000|2021-04-26 06:33:00|6040.1|6034.1|6042.1|6036.1|6042.2|6036.2|6040.1|6034.1|1
1619418790000|2021-04-26 06:33:10|6042.2|6036.2|6042.7|6036.7|6042.7|6036.7|6042.2|6036.2|0
1619418800000|2021-04-26 06:33:20|6043.1|6037.1|6043.9|6037.9|6043.9|6037.9|6043.1|6037.1|13
1619418810000|2021-04-26 06:33:30|6043.6|6037.6|6045.2|6039.2|6045.2|6039.2|6043.4|6037.4|2
1619418820000|2021-04-26 06:33:40|6045.6|6039.6|6045.1|6039.1|6045.8|6039.8|6045.1|6039.1|1
1619418830000|2021-04-26 06:33:50|6044.7|6038.7|6044.6|6038.6|6044.7|6038.7|6044.1|6038.1|1
1619418840000|2021-04-26 06:34:00|6044.7|6038.7|6046.1|6040.1|6046.2|6040.2|6044.7|6038.7|6
1619418850000|2021-04-26 06:34:10|6046.2|6040.2|6046.3|6040.3|6046.3|6040.3|6046.2|6040.2|0
1619418860000|2021-04-26 06:34:20|6046.2|6040.2|6047.2|6041.2|6047.2|6041.2|6046.2|6040.2|0
1619418870000|2021-04-26 06:34:30|6047.6|6041.6|6048.2|6042.2|6048.3|6042.3|6047.6|6041.6|2
1619418880000|2021-04-26 06:34:40|6048.3|6042.3|6046.1|6040.1|6048.4|6042.4|6046.1|6040.1|3
1619418900000|2021-04-26 06:35:00|6045.7|6039.7|6046.1|6040.1|6046.1|6040.1|6044.7|6038.7|11
1619418910000|2021-04-26 06:35:10|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|0
1619418920000|2021-04-26 06:35:20|6046.6|6040.6|6046.4|6040.4|6048.1|6042.1|6046.4|6040.4|0
1619418930000|2021-04-26 06:35:30|6046.7|6040.7|6046.7|6040.7|6047.3|6041.3|6046.7|6040.7|1
1619418940000|2021-04-26 06:35:40|6045.7|6039.7|6045.7|6039.7|6046.6|6040.6|6045.1|6039.1|3
1619418950000|2021-04-26 06:35:50|6045.6|6039.6|6045.2|6039.2|6045.6|6039.6|6045.2|6039.2|0
1619418960000|2021-04-26 06:36:00|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|2
1619418970000|2021-04-26 06:36:10|6047.1|6041.1|6046.4|6040.4|6047.1|6041.1|6046.4|6040.4|15
1619418980000|2021-04-26 06:36:20|6046.7|6040.7|6046.4|6040.4|6046.9|6040.9|6045.9|6039.9|1
1619418990000|2021-04-26 06:36:30|6047.1|6041.1|6047.4|6041.4|6047.6|6041.6|6046.9|6040.9|2
1619419000000|2021-04-26 06:36:40|6047.6|6041.6|6047.4|6041.4|6048.1|6042.1|6047.4|6041.4|0
1619419010000|2021-04-26 06:36:50|6047.3|6041.3|6046.6|6040.6|6047.3|6041.3|6046.1|6040.1|4
1619419020000|2021-04-26 06:37:00|6045.2|6039.2|6045.3|6039.3|6045.3|6039.3|6045.2|6039.2|1
1619419030000|2021-04-26 06:37:10|6045.2|6039.2|6044.3|6038.3|6045.2|6039.2|6044.3|6038.3|1
1619419040000|2021-04-26 06:37:20|6044.2|6038.2|6044.5|6038.5|6044.5|6038.5|6044.2|6038.2|0
1619419050000|2021-04-26 06:37:30|6044.3|6038.3|6045.7|6039.7|6045.7|6039.7|6044.3|6038.3|2
1619419060000|2021-04-26 06:37:40|6045.3|6039.3|6043.3|6037.3|6045.3|6039.3|6043.3|6037.3|1
1619419070000|2021-04-26 06:37:50|6043.7|6037.7|6043.8|6037.8|6043.8|6037.8|6043.7|6037.7|0
1619419080000|2021-04-26 06:38:00|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|2
1619419090000|2021-04-26 06:38:10|||||||||1
1619419100000|2021-04-26 06:38:20|6043.5|6037.5|6043.3|6037.3|6043.5|6037.5|6043.3|6037.3|0
1619419120000|2021-04-26 06:38:40|6043.8|6037.8|6044.2|6038.2|6044.3|6038.3|6043.8|6037.8|10
1619419130000|2021-04-26 06:38:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1619419140000|2021-04-26 06:39:00|6044.2|6038.2|6041.3|6035.3|6044.2|6038.2|6041.3|6035.3|3
1619419150000|2021-04-26 06:39:10|6041.5|6035.5|6045.3|6039.3|6045.3|6039.3|6041.5|6035.5|5
1619419160000|2021-04-26 06:39:20|6045|6039|6045.3|6039.3|6045.3|6039.3|6045|6039|0
1619419170000|2021-04-26 06:39:30|6046.9|6040.9|6046.4|6040.4|6046.9|6040.9|6046.4|6040.4|7
1619419190000|2021-04-26 06:39:50|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|0
1619419200000|2021-04-26 06:40:00|6045.5|6039.5|6046.4|6040.4|6046.4|6040.4|6045.4|6039.4|0
1619419210000|2021-04-26 06:40:10|6046.8|6040.8|6049|6043|6049|6043|6046.8|6040.8|1
1619419220000|2021-04-26 06:40:20|6049.9|6043.9|6051.7|6045.7|6051.7|6045.7|6049.9|6043.9|13
1619419230000|2021-04-26 06:40:30|6051.8|6045.8|6052.8|6046.8|6053.2|6047.2|6051.8|6045.8|11
1619419240000|2021-04-26 06:40:40|6052.3|6046.3|6052.3|6046.3|6052.8|6046.8|6052|6046|1
1619419250000|2021-04-26 06:40:50|6052.5|6046.5|6054|6048|6054|6048|6052.3|6046.3|1
1619419260000|2021-04-26 06:41:00|6055.8|6049.8|6057.5|6051.5|6057.8|6051.8|6055.8|6049.8|50
1619419270000|2021-04-26 06:41:10|6057.6|6051.6|6057.6|6051.6|6058|6052|6057.6|6051.6|4
1619419280000|2021-04-26 06:41:20|6057.5|6051.5|6055.7|6049.7|6057.5|6051.5|6055.6|6049.6|5
1619419290000|2021-04-26 06:41:30|6055.6|6049.6|6055.6|6049.6|6056.1|6050.1|6055.2|6049.2|2
1619419300000|2021-04-26 06:41:40|6055.7|6049.7|6055.9|6049.9|6057.6|6051.6|6055.7|6049.7|4
1619419310000|2021-04-26 06:41:50|6056.2|6050.2|6056.9|6050.9|6056.9|6050.9|6056.2|6050.2|3
1619419320000|2021-04-26 06:42:00|6056.5|6050.5|6055.9|6049.9|6056.5|6050.5|6055.2|6049.2|14
1619419330000|2021-04-26 06:42:10|6056.2|6050.2|6055.9|6049.9|6056.2|6050.2|6055.9|6049.9|0
1619419340000|2021-04-26 06:42:20|6055.7|6049.7|6054.9|6048.9|6055.7|6049.7|6054.9|6048.9|2
1619419350000|2021-04-26 06:42:30|6054.7|6048.7|6053.5|6047.5|6054.7|6048.7|6053.4|6047.4|1
1619419360000|2021-04-26 06:42:40|6054.9|6048.9|6053.5|6047.5|6054.9|6048.9|6053.5|6047.5|3
1619419370000|2021-04-26 06:42:50|6054.9|6048.9|6055.2|6049.2|6055.2|6049.2|6054.9|6048.9|18
1619419380000|2021-04-26 06:43:00|6055.6|6049.6|6054.6|6048.6|6055.6|6049.6|6054.6|6048.6|4
1619419400000|2021-04-26 06:43:20|6054.7|6048.7|6054.4|6048.4|6054.7|6048.7|6054.4|6048.4|0
1619419410000|2021-04-26 06:43:30|6054.9|6048.9|6055.2|6049.2|6055.2|6049.2|6054.9|6048.9|1
1619419420000|2021-04-26 06:43:40|6054.9|6048.9|6055.9|6049.9|6056.4|6050.4|6054.9|6048.9|0
1619419430000|2021-04-26 06:43:50|6056.2|6050.2|6055.9|6049.9|6056.2|6050.2|6055.9|6049.9|1
1619419440000|2021-04-26 06:44:00|6056.2|6050.2|6055.9|6049.9|6056.4|6050.4|6054.9|6048.9|8
1619419450000|2021-04-26 06:44:10|6055.5|6049.5|6055.7|6049.7|6055.9|6049.9|6054.9|6048.9|0
1619419460000|2021-04-26 06:44:20|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1619419480000|2021-04-26 06:44:40|6056.2|6050.2|6055.9|6049.9|6056.2|6050.2|6055.9|6049.9|0
1619419490000|2021-04-26 06:44:50|6055.7|6049.7|6053|6047|6055.7|6049.7|6053|6047|7
1619419500000|2021-04-26 06:45:00|6053.1|6047.1|6054.5|6048.5|6054.5|6048.5|6052.5|6046.5|11
1619419510000|2021-04-26 06:45:10|6053.1|6047.1|6053.5|6047.5|6053.5|6047.5|6053.1|6047.1|4
1619419520000|2021-04-26 06:45:20|6053.1|6047.1|6053.1|6047.1|6053.5|6047.5|6053.1|6047.1|0
1619419530000|2021-04-26 06:45:30|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.1|6047.1|0
1619419540000|2021-04-26 06:45:40|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|0
1619419550000|2021-04-26 06:45:50|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|1
1619419560000|2021-04-26 06:46:00|6054.5|6048.5|6056.5|6050.5|6056.5|6050.5|6054.5|6048.5|10
1619419570000|2021-04-26 06:46:10|||||||||1
1619419580000|2021-04-26 06:46:20|6056.1|6050.1|6056.1|6050.1|6056.5|6050.5|6056|6050|1
1619419590000|2021-04-26 06:46:30|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|3
1619419600000|2021-04-26 06:46:40|6056.9|6050.9|6058.1|6052.1|6058.1|6052.1|6056.9|6050.9|4
1619419610000|2021-04-26 06:46:50|6056.6|6050.6|6056.1|6050.1|6056.6|6050.6|6056.1|6050.1|6
1619419620000|2021-04-26 06:47:00|6056.5|6050.5|6058.3|6052.3|6058.3|6052.3|6056.5|6050.5|13
1619419630000|2021-04-26 06:47:10|6058|6052|6057.1|6051.1|6058|6052|6057|6051|5
1619419640000|2021-04-26 06:47:20|6057|6051|6057.8|6051.8|6057.8|6051.8|6056.1|6050.1|1
1619419650000|2021-04-26 06:47:30|6057.7|6051.7|6057|6051|6057.7|6051.7|6056.8|6050.8|1
1619419660000|2021-04-26 06:47:40|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1619419670000|2021-04-26 06:47:50|6058|6052|6060|6054|6060|6054|6058|6052|3
1619419680000|2021-04-26 06:48:00|6059.6|6053.6|6060.6|6054.6|6060.6|6054.6|6059.5|6053.5|6
1619419690000|2021-04-26 06:48:10|6060|6054|6060.1|6054.1|6060.5|6054.5|6059.5|6053.5|18
1619419700000|2021-04-26 06:48:20|6060.5|6054.5|6060.1|6054.1|6060.5|6054.5|6060.1|6054.1|0
1619419710000|2021-04-26 06:48:30|6060.5|6054.5|6060.3|6054.3|6060.6|6054.6|6060.3|6054.3|8
1619419720000|2021-04-26 06:48:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|0
1619419730000|2021-04-26 06:48:50|6058.8|6052.8|6059.1|6053.1|6059.6|6053.6|6058.8|6052.8|1
1619419740000|2021-04-26 06:49:00|6058.8|6052.8|6059.1|6053.1|6059.1|6053.1|6058.3|6052.3|1
1619419750000|2021-04-26 06:49:10|6059.5|6053.5|6059.1|6053.1|6059.6|6053.6|6059.1|6053.1|2
1619419760000|2021-04-26 06:49:20|6059|6053|6058.3|6052.3|6059.1|6053.1|6058.3|6052.3|0
1619419770000|2021-04-26 06:49:30|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|0
1619419780000|2021-04-26 06:49:40|||||||||1
1619419790000|2021-04-26 06:49:50|6059.1|6053.1|6058.3|6052.3|6059.1|6053.1|6058.3|6052.3|1
1619419800000|2021-04-26 06:50:00|6058.8|6052.8|6058.3|6052.3|6059.1|6053.1|6058.3|6052.3|2
1619419810000|2021-04-26 06:50:10|6058.4|6052.4|6059.6|6053.6|6059.6|6053.6|6058.3|6052.3|3
1619419820000|2021-04-26 06:50:20|6059.8|6053.8|6058.1|6052.1|6059.8|6053.8|6058.1|6052.1|2
1619419830000|2021-04-26 06:50:30|6058.3|6052.3|6058.8|6052.8|6059|6053|6058.3|6052.3|0
1619419840000|2021-04-26 06:50:40|6059|6053|6060|6054|6060|6054|6059|6053|1
1619419850000|2021-04-26 06:50:50|6059.6|6053.6|6059.3|6053.3|6059.6|6053.6|6059.3|6053.3|1
1619419860000|2021-04-26 06:51:00|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|0
1619419870000|2021-04-26 06:51:10|6060|6054|6059.6|6053.6|6060|6054|6059.6|6053.6|1
1619419880000|2021-04-26 06:51:20|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6057.8|6051.8|9
1619419890000|2021-04-26 06:51:30|6057.6|6051.6|6058.1|6052.1|6058.1|6052.1|6057.6|6051.6|0
1619419900000|2021-04-26 06:51:40|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|0
1619419910000|2021-04-26 06:51:50|6057.2|6051.2|6055.2|6049.2|6057.2|6051.2|6055.2|6049.2|5
1619419920000|2021-04-26 06:52:00|6054.2|6048.2|6055.1|6049.1|6055.1|6049.1|6054.2|6048.2|1
1619419930000|2021-04-26 06:52:10|6054.2|6048.2|6054.2|6048.2|6054.6|6048.6|6054.2|6048.2|3
1619419940000|2021-04-26 06:52:20|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|6053.7|6047.7|1
1619419950000|2021-04-26 06:52:30|6054.1|6048.1|6054.2|6048.2|6054.2|6048.2|6054.1|6048.1|0
1619419970000|2021-04-26 06:52:50|6053.2|6047.2|6054.6|6048.6|6054.6|6048.6|6053.1|6047.1|0
1619419980000|2021-04-26 06:53:00|6055.1|6049.1|6055.2|6049.2|6055.2|6049.2|6055.1|6049.1|0
1619419990000|2021-04-26 06:53:10|6055.6|6049.6|6056.2|6050.2|6056.7|6050.7|6055.6|6049.6|5
1619420000000|2021-04-26 06:53:20|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|0
1619420010000|2021-04-26 06:53:30|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1619420020000|2021-04-26 06:53:40|6056.1|6050.1|6057.2|6051.2|6057.2|6051.2|6055.7|6049.7|2
1619420030000|2021-04-26 06:53:50|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|33
1619420040000|2021-04-26 06:54:00|6055.6|6049.6|6055.7|6049.7|6055.7|6049.7|6055.6|6049.6|1
1619420050000|2021-04-26 06:54:10|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|5
1619420060000|2021-04-26 06:54:20|6055.6|6049.6|6056.1|6050.1|6056.3|6050.3|6055.6|6049.6|2
1619420070000|2021-04-26 06:54:30|6056.6|6050.6|6056.1|6050.1|6056.6|6050.6|6056.1|6050.1|1
1619420090000|2021-04-26 06:54:50|6056.5|6050.5|6057.1|6051.1|6057.7|6051.7|6056.1|6050.1|2
1619420100000|2021-04-26 06:55:00|6057.5|6051.5|6057.7|6051.7|6057.7|6051.7|6057.5|6051.5|0
1619420110000|2021-04-26 06:55:10|6058.1|6052.1|6057.1|6051.1|6058.1|6052.1|6057.1|6051.1|1
1619420120000|2021-04-26 06:55:20|6057|6051|6057.1|6051.1|6057.1|6051.1|6057|6051|0
1619420130000|2021-04-26 06:55:30|6056.7|6050.7|6057.1|6051.1|6057.1|6051.1|6056.6|6050.6|2
1619420140000|2021-04-26 06:55:40|6057.2|6051.2|6058.1|6052.1|6058.2|6052.2|6057.2|6051.2|0
1619420150000|2021-04-26 06:55:50|6058.2|6052.2|6058.1|6052.1|6058.2|6052.2|6057.2|6051.2|2
1619420160000|2021-04-26 06:56:00|6057.2|6051.2|6055.7|6049.7|6057.2|6051.2|6055.7|6049.7|2
1619420170000|2021-04-26 06:56:10|6055.6|6049.6|6054.7|6048.7|6055.7|6049.7|6054.2|6048.2|0
1619420180000|2021-04-26 06:56:20|6055.1|6049.1|6055.7|6049.7|6055.7|6049.7|6055.1|6049.1|0
1619420190000|2021-04-26 06:56:30|6056.1|6050.1|6054.1|6048.1|6056.1|6050.1|6054.1|6048.1|1
1619420200000|2021-04-26 06:56:40|6053.6|6047.6|6053.4|6047.4|6054.1|6048.1|6053.4|6047.4|2
1619420210000|2021-04-26 06:56:50|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.3|6047.3|12
1619420220000|2021-04-26 06:57:00|6054.9|6048.9|6055.9|6049.9|6055.9|6049.9|6054.9|6048.9|2
1619420230000|2021-04-26 06:57:10|6055.8|6049.8|6054.3|6048.3|6055.8|6049.8|6053.7|6047.7|3
1619420240000|2021-04-26 06:57:20|6054.4|6048.4|6054.8|6048.8|6054.8|6048.8|6054.4|6048.4|0
1619420250000|2021-04-26 06:57:30|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1619420260000|2021-04-26 06:57:40|6055.3|6049.3|6055.1|6049.1|6055.6|6049.6|6055.1|6049.1|0
1619420270000|2021-04-26 06:57:50|6055.4|6049.4|6055.6|6049.6|6055.6|6049.6|6055.4|6049.4|0
1619420280000|2021-04-26 06:58:00|6054.6|6048.6|6055.6|6049.6|6055.6|6049.6|6054.6|6048.6|0
1619420290000|2021-04-26 06:58:10|6055.2|6049.2|6055.1|6049.1|6055.2|6049.2|6054.6|6048.6|2
1619420310000|2021-04-26 06:58:30|6055.2|6049.2|6055.2|6049.2|6055.7|6049.7|6055.2|6049.2|1
1619420320000|2021-04-26 06:58:40|6055.6|6049.6|6055.7|6049.7|6055.7|6049.7|6055.6|6049.6|0
1619420330000|2021-04-26 06:58:50|6055.4|6049.4|6055.2|6049.2|6055.4|6049.4|6055.2|6049.2|0
1619420340000|2021-04-26 06:59:00|6056.2|6050.2|6056.1|6050.1|6056.2|6050.2|6056.1|6050.1|1
1619420350000|2021-04-26 06:59:10|6055.1|6049.1|6054.1|6048.1|6055.2|6049.2|6054.1|6048.1|2
1619420360000|2021-04-26 06:59:20|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|1
1619420370000|2021-04-26 06:59:30|6054.8|6048.8|6053.9|6047.9|6054.8|6048.8|6053.9|6047.9|1
1619420380000|2021-04-26 06:59:40|6053.8|6047.8|6049|6043|6053.8|6047.8|6048.7|6042.7|3
1619420390000|2021-04-26 06:59:50|6048.9|6042.9|6049.9|6043.9|6049.9|6043.9|6048.4|6042.4|4
1619420400000|2021-04-26 07:00:00|6050|6044|6051.4|6045.4|6051.4|6045.4|6050|6044|3
1619420410000|2021-04-26 07:00:10|6051.2|6045.2|6048.4|6042.4|6051.2|6045.2|6048.4|6042.4|3
1619420420000|2021-04-26 07:00:20|6048|6042|6050.5|6044.5|6050.5|6044.5|6047.9|6041.9|1
1619420430000|2021-04-26 07:00:30|6050.6|6044.6|6049.6|6043.6|6050.6|6044.6|6049.6|6043.6|1
1619420440000|2021-04-26 07:00:40|6051.8|6045.8|6048.3|6042.3|6052.1|6046.1|6048.3|6042.3|5
1619420450000|2021-04-26 07:00:50|6047.8|6041.8|6047.3|6041.3|6047.8|6041.8|6046.9|6040.9|0
1619420460000|2021-04-26 07:01:00|6045.3|6039.3|6044.3|6038.3|6045.3|6039.3|6043.9|6037.9|26
1619420470000|2021-04-26 07:01:10|6044.8|6038.8|6044.9|6038.9|6045.1|6039.1|6044.3|6038.3|2
1619420480000|2021-04-26 07:01:20|6044.6|6038.6|6043.8|6037.8|6044.6|6038.6|6043.3|6037.3|2
1619420490000|2021-04-26 07:01:30|||||||||1
1619420500000|2021-04-26 07:01:40|6043.9|6037.9|6044.9|6038.9|6044.9|6038.9|6043.8|6037.8|4
1619420510000|2021-04-26 07:01:50|||||||||6
1619420520000|2021-04-26 07:02:00|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|0
1619420530000|2021-04-26 07:02:10|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|1
1619420540000|2021-04-26 07:02:20|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|9
1619420550000|2021-04-26 07:02:30|6047.9|6041.9|6044.9|6038.9|6047.9|6041.9|6044.9|6038.9|7
1619420560000|2021-04-26 07:02:40|6044.8|6038.8|6043.4|6037.4|6044.9|6038.9|6043.3|6037.3|1
1619420570000|2021-04-26 07:02:50|6043.6|6037.6|6043.9|6037.9|6043.9|6037.9|6043.6|6037.6|0
1619420580000|2021-04-26 07:03:00|6044.3|6038.3|6043.9|6037.9|6044.3|6038.3|6043.9|6037.9|1
1619420600000|2021-04-26 07:03:20|6044.3|6038.3|6043.9|6037.9|6044.3|6038.3|6043.9|6037.9|0
1619420610000|2021-04-26 07:03:30|6044.1|6038.1|6045.2|6039.2|6045.6|6039.6|6044.1|6038.1|10
1619420620000|2021-04-26 07:03:40|6045.6|6039.6|6045.2|6039.2|6045.7|6039.7|6045.2|6039.2|1
1619420630000|2021-04-26 07:03:50|6045.3|6039.3|6045.7|6039.7|6046|6040|6045.3|6039.3|20
1619420640000|2021-04-26 07:04:00|6045.1|6039.1|6044.8|6038.8|6045.1|6039.1|6044.4|6038.4|2
1619420680000|2021-04-26 07:04:40|6044.9|6038.9|6046.4|6040.4|6046.4|6040.4|6044.9|6038.9|14
1619420690000|2021-04-26 07:04:50|6046.8|6040.8|6046.4|6040.4|6046.8|6040.8|6046.4|6040.4|4
1619420700000|2021-04-26 07:05:00|6046.6|6040.6|6045.6|6039.6|6046.6|6040.6|6044.9|6038.9|2
1619420710000|2021-04-26 07:05:10|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|1
1619420720000|2021-04-26 07:05:20|6045.6|6039.6|6044.8|6038.8|6045.6|6039.6|6044.8|6038.8|0
1619420730000|2021-04-26 07:05:30|6045.1|6039.1|6046.6|6040.6|6046.6|6040.6|6045.1|6039.1|0
1619420740000|2021-04-26 07:05:40|6046.8|6040.8|6047.8|6041.8|6048.1|6042.1|6046.8|6040.8|0
1619420750000|2021-04-26 07:05:50|6048.3|6042.3|6048.8|6042.8|6048.8|6042.8|6048.3|6042.3|0
1619420760000|2021-04-26 07:06:00|6047.9|6041.9|6047.4|6041.4|6047.9|6041.9|6047.4|6041.4|1
1619420770000|2021-04-26 07:06:10|6047|6041|6047|6041|6047|6041|6046.4|6040.4|1
1619420790000|2021-04-26 07:06:30|6047.4|6041.4|6048|6042|6048|6042|6047.4|6041.4|0
1619420810000|2021-04-26 07:06:50|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|0
1619420820000|2021-04-26 07:07:00|6049.4|6043.4|6049.7|6043.7|6050|6044|6049.2|6043.2|12
1619420830000|2021-04-26 07:07:10|6049.3|6043.3|6049.7|6043.7|6049.7|6043.7|6049.2|6043.2|0
1619420840000|2021-04-26 07:07:20|6050|6044|6050|6044|6050|6044|6050|6044|0
1619420850000|2021-04-26 07:07:30|6049.7|6043.7|6050|6044|6050|6044|6049.7|6043.7|0
1619420860000|2021-04-26 07:07:40|6049.7|6043.7|6049.5|6043.5|6050|6044|6048.5|6042.5|7
1619420870000|2021-04-26 07:07:50|6049.2|6043.2|6049|6043|6049.5|6043.5|6049|6043|0
1619420880000|2021-04-26 07:08:00|6049.2|6043.2|6049|6043|6049.5|6043.5|6049|6043|0
1619420890000|2021-04-26 07:08:10|6047|6041|6047|6041|6047|6041|6047|6041|1
1619420900000|2021-04-26 07:08:20|6049.5|6043.5|6049.4|6043.4|6049.5|6043.5|6049.4|6043.4|2
1619420910000|2021-04-26 07:08:30|6049.8|6043.8|6050|6044|6050|6044|6049.8|6043.8|0
1619420920000|2021-04-26 07:08:40|6051|6045|6050.9|6044.9|6051|6045|6050.9|6044.9|0
1619420940000|2021-04-26 07:09:00|6050|6044|6052|6046|6052|6046|6050|6044|0
1619420950000|2021-04-26 07:09:10|6052.4|6046.4|6054|6048|6054|6048|6052.4|6046.4|1
1619420960000|2021-04-26 07:09:20|6053.7|6047.7|6055.5|6049.5|6055.5|6049.5|6053.7|6047.7|4
1619420970000|2021-04-26 07:09:30|6055.7|6049.7|6056|6050|6056|6050|6055.7|6049.7|0
1619420980000|2021-04-26 07:09:40|6055.5|6049.5|6056|6050|6056|6050|6055.5|6049.5|1
1619420990000|2021-04-26 07:09:50|6055.5|6049.5|6055|6049|6055.5|6049.5|6055|6049|3
1619421000000|2021-04-26 07:10:00|6054.7|6048.7|6053.9|6047.9|6054.7|6048.7|6053.9|6047.9|2
1619421010000|2021-04-26 07:10:10|6054.2|6048.2|6053.9|6047.9|6054.2|6048.2|6053.9|6047.9|0
1619421020000|2021-04-26 07:10:20|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1619421030000|2021-04-26 07:10:30|6053.9|6047.9|6053.9|6047.9|6054.2|6048.2|6053.9|6047.9|1
1619421040000|2021-04-26 07:10:40|6053.5|6047.5|6052.9|6046.9|6053.5|6047.5|6052.9|6046.9|3
1619421050000|2021-04-26 07:10:50|6052.7|6046.7|6051.9|6045.9|6052.7|6046.7|6051.7|6045.7|9
1619421060000|2021-04-26 07:11:00|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1619421070000|2021-04-26 07:11:10|6050.4|6044.4|6050.7|6044.7|6050.7|6044.7|6050.4|6044.4|7
1619421080000|2021-04-26 07:11:20|6050.9|6044.9|6048.9|6042.9|6050.9|6044.9|6048.9|6042.9|6
1619421090000|2021-04-26 07:11:30|6049.7|6043.7|6049.2|6043.2|6049.7|6043.7|6049.2|6043.2|1
1619421100000|2021-04-26 07:11:40|6048.9|6042.9|6049.1|6043.1|6049.1|6043.1|6048.7|6042.7|0
1619421110000|2021-04-26 07:11:50|6049.4|6043.4|6049.7|6043.7|6049.7|6043.7|6049.4|6043.4|3
1619421120000|2021-04-26 07:12:00|6049.4|6043.4|6049.9|6043.9|6049.9|6043.9|6049.4|6043.4|2
1619421130000|2021-04-26 07:12:10|6048.9|6042.9|6049.4|6043.4|6049.4|6043.4|6048.9|6042.9|2
1619421160000|2021-04-26 07:12:40|6049|6043|6048.9|6042.9|6049|6043|6048.9|6042.9|0
1619421180000|2021-04-26 07:13:00|6048.5|6042.5|6047.7|6041.7|6048.7|6042.7|6047.7|6041.7|3
1619421200000|2021-04-26 07:13:20|6048.1|6042.1|6048.7|6042.7|6048.7|6042.7|6048.1|6042.1|0
1619421210000|2021-04-26 07:13:30|6048.4|6042.4|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|0
1619421220000|2021-04-26 07:13:40|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|1
1619421230000|2021-04-26 07:13:50|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|2
1619421240000|2021-04-26 07:14:00|6045.9|6039.9|6046.7|6040.7|6046.7|6040.7|6045.9|6039.9|0
1619421250000|2021-04-26 07:14:10|6046.9|6040.9|6048.7|6042.7|6048.7|6042.7|6046.9|6040.9|2
1619421260000|2021-04-26 07:14:20|6049.1|6043.1|6049.2|6043.2|6049.2|6043.2|6048.7|6042.7|3
1619421270000|2021-04-26 07:14:30|6049.6|6043.6|6050.9|6044.9|6050.9|6044.9|6049.6|6043.6|0
1619421280000|2021-04-26 07:14:40|6049.9|6043.9|6051.9|6045.9|6051.9|6045.9|6049.9|6043.9|11
1619421290000|2021-04-26 07:14:50|6051.5|6045.5|6051.2|6045.2|6051.5|6045.5|6050.9|6044.9|0
1619421310000|2021-04-26 07:15:10|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|2
1619421320000|2021-04-26 07:15:20|6052.4|6046.4|6051.4|6045.4|6052.4|6046.4|6051.4|6045.4|3
1619421330000|2021-04-26 07:15:30|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1619421340000|2021-04-26 07:15:40|6052|6046|6052|6046|6052|6046|6052|6046|0
1619421350000|2021-04-26 07:15:50|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|2
1619421360000|2021-04-26 07:16:00|6052.9|6046.9|6053.7|6047.7|6053.7|6047.7|6052.9|6046.9|1
1619421370000|2021-04-26 07:16:10|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1619421390000|2021-04-26 07:16:30|6054|6048|6054|6048|6054|6048|6054|6048|0
1619421400000|2021-04-26 07:16:40|6054.7|6048.7|6054.9|6048.9|6054.9|6048.9|6054.7|6048.7|0
1619421420000|2021-04-26 07:17:00|6053.8|6047.8|6054.9|6048.9|6054.9|6048.9|6053.5|6047.5|4
1619421430000|2021-04-26 07:17:10|6054|6048|6054.9|6048.9|6054.9|6048.9|6054|6048|5
1619421440000|2021-04-26 07:17:20|6055|6049|6055.9|6049.9|6056|6050|6055|6049|1
1619421450000|2021-04-26 07:17:30|6055.5|6049.5|6055.4|6049.4|6055.5|6049.5|6055.4|6049.4|0
1619421460000|2021-04-26 07:17:40|6055.7|6049.7|6054.7|6048.7|6055.7|6049.7|6054.2|6048.2|4
1619421470000|2021-04-26 07:17:50|6053.7|6047.7|6054.1|6048.1|6054.1|6048.1|6053.7|6047.7|0
1619421480000|2021-04-26 07:18:00|6053.7|6047.7|6054.2|6048.2|6054.2|6048.2|6053.7|6047.7|0
1619421490000|2021-04-26 07:18:10|6054.4|6048.4|6054.9|6048.9|6054.9|6048.9|6054.4|6048.4|1
1619421500000|2021-04-26 07:18:20|6054.7|6048.7|6056.6|6050.6|6057.6|6051.6|6054.7|6048.7|18
1619421510000|2021-04-26 07:18:30|6057|6051|6056.5|6050.5|6057|6051|6056.5|6050.5|1
1619421520000|2021-04-26 07:18:40|6056.3|6050.3|6056|6050|6056.3|6050.3|6056|6050|3
1619421550000|2021-04-26 07:19:10|6056.3|6050.3|6056|6050|6056.5|6050.5|6056|6050|0
1619421560000|2021-04-26 07:19:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054|6048|1
1619421570000|2021-04-26 07:19:30|6054.5|6048.5|6054|6048|6054.5|6048.5|6054|6048|0
1619421580000|2021-04-26 07:19:40|6053.8|6047.8|6054|6048|6054|6048|6053.3|6047.3|2
1619421610000|2021-04-26 07:20:10|6053.8|6047.8|6053.5|6047.5|6054.1|6048.1|6053|6047|5
1619421620000|2021-04-26 07:20:20|6053.3|6047.3|6053|6047|6053.3|6047.3|6053|6047|1
1619421630000|2021-04-26 07:20:30|6053.6|6047.6|6054.1|6048.1|6054.1|6048.1|6053.6|6047.6|0
1619421640000|2021-04-26 07:20:40|6054.3|6048.3|6055.1|6049.1|6055.1|6049.1|6054.3|6048.3|0
1619421650000|2021-04-26 07:20:50|6055|6049|6055.1|6049.1|6055.3|6049.3|6055|6049|3
1619421660000|2021-04-26 07:21:00|6055.5|6049.5|6055.6|6049.6|6056.1|6050.1|6055.5|6049.5|4
1619421670000|2021-04-26 07:21:10|6054.9|6048.9|6054.6|6048.6|6054.9|6048.9|6054.6|6048.6|0
1619421680000|2021-04-26 07:21:20|6055.6|6049.6|6056.1|6050.1|6056.1|6050.1|6055.1|6049.1|1
1619421690000|2021-04-26 07:21:30|6056.5|6050.5|6058.1|6052.1|6058.1|6052.1|6056.5|6050.5|1
1619421700000|2021-04-26 07:21:40|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|0
1619421710000|2021-04-26 07:21:50|6059|6053|6058.6|6052.6|6059.6|6053.6|6058.6|6052.6|28
1619421720000|2021-04-26 07:22:00|6059.1|6053.1|6060.1|6054.1|6060.5|6054.5|6059.1|6053.1|17
1619421730000|2021-04-26 07:22:10|6060.5|6054.5|6060|6054|6060.5|6054.5|6058.6|6052.6|13
1619421740000|2021-04-26 07:22:20|6060.1|6054.1|6060|6054|6060.5|6054.5|6060|6054|1
1619421750000|2021-04-26 07:22:30|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|6060|6054|7
1619421760000|2021-04-26 07:22:40|6059.8|6053.8|6059.9|6053.9|6060.3|6054.3|6059.8|6053.8|4
1619421770000|2021-04-26 07:22:50|6060.3|6054.3|6060.2|6054.2|6060.8|6054.8|6059.9|6053.9|0
1619421780000|2021-04-26 07:23:00|6059.9|6053.9|6060.2|6054.2|6060.2|6054.2|6059.9|6053.9|1
1619421800000|2021-04-26 07:23:20|6060.6|6054.6|6060.2|6054.2|6060.7|6054.7|6060.2|6054.2|0
1619421810000|2021-04-26 07:23:30|6059.9|6053.9|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|4
1619421820000|2021-04-26 07:23:40|6059.9|6053.9|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|0
1619421830000|2021-04-26 07:23:50|6059.2|6053.2|6058.4|6052.4|6059.2|6053.2|6057.9|6051.9|10
1619421840000|2021-04-26 07:24:00|6059.2|6053.2|6058.9|6052.9|6059.2|6053.2|6058.2|6052.2|1
1619421850000|2021-04-26 07:24:10|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|6058.9|6052.9|0
1619421860000|2021-04-26 07:24:20|6059.7|6053.7|6060.4|6054.4|6060.4|6054.4|6059.4|6053.4|0
1619421870000|2021-04-26 07:24:30|6060.9|6054.9|6059.4|6053.4|6060.9|6054.9|6059.4|6053.4|1
1619421880000|2021-04-26 07:24:40|6059.7|6053.7|6059.4|6053.4|6060.2|6054.2|6059.4|6053.4|0
1619421890000|2021-04-26 07:24:50|6060.1|6054.1|6060.2|6054.2|6060.2|6054.2|6059.9|6053.9|0
1619421900000|2021-04-26 07:25:00|6060.1|6054.1|6058.4|6052.4|6060.1|6054.1|6058.4|6052.4|2
1619421910000|2021-04-26 07:25:10|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|0
1619421930000|2021-04-26 07:25:30|6057.9|6051.9|6058.2|6052.2|6058.2|6052.2|6057.9|6051.9|0
1619421950000|2021-04-26 07:25:50|6058.1|6052.1|6056.2|6050.2|6058.1|6052.1|6056.2|6050.2|1
1619421960000|2021-04-26 07:26:00|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|1
1619421970000|2021-04-26 07:26:10|6056.9|6050.9|6056.2|6050.2|6057.2|6051.2|6055.2|6049.2|1
1619421990000|2021-04-26 07:26:30|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|0
1619422000000|2021-04-26 07:26:40|6055.4|6049.4|6056.2|6050.2|6056.2|6050.2|6055.4|6049.4|0
1619422010000|2021-04-26 07:26:50|6056.7|6050.7|6056.9|6050.9|6058.9|6052.9|6056.7|6050.7|6
1619422020000|2021-04-26 07:27:00|6057.3|6051.3|6059.7|6053.7|6059.9|6053.9|6057.3|6051.3|12
1619422030000|2021-04-26 07:27:10|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060.1|6054.1|6
1619422040000|2021-04-26 07:27:20|6060.4|6054.4|6060.5|6054.5|6060.9|6054.9|6060.4|6054.4|4
1619422050000|2021-04-26 07:27:30|6060.9|6054.9|6061|6055|6061|6055|6060.9|6054.9|15
1619422070000|2021-04-26 07:27:50|6060.9|6054.9|6064.4|6058.4|6064.4|6058.4|6060.9|6054.9|3
1619422080000|2021-04-26 07:28:00|6064.5|6058.5|6062.6|6056.6|6064.9|6058.9|6062.6|6056.6|7
1619422090000|2021-04-26 07:28:10|6062.5|6056.5|6061.9|6055.9|6062.5|6056.5|6061.5|6055.5|0
1619422100000|2021-04-26 07:28:20|6062|6056|6063.4|6057.4|6063.4|6057.4|6062|6056|3
1619422110000|2021-04-26 07:28:30|6063.7|6057.7|6063.1|6057.1|6063.7|6057.7|6063.1|6057.1|1
1619422130000|2021-04-26 07:28:50|6063.6|6057.6|6064.1|6058.1|6064.1|6058.1|6063.6|6057.6|2
1619422150000|2021-04-26 07:29:10|6063.1|6057.1|6063|6057|6063.1|6057.1|6062.5|6056.5|3
1619422160000|2021-04-26 07:29:20|6063.1|6057.1|6062.6|6056.6|6063.1|6057.1|6062.6|6056.6|0
1619422170000|2021-04-26 07:29:30|6062.5|6056.5|6061.1|6055.1|6062.6|6056.6|6061.1|6055.1|4
1619422180000|2021-04-26 07:29:40|6061.5|6055.5|6062.1|6056.1|6062.1|6056.1|6059.9|6053.9|7
1619422190000|2021-04-26 07:29:50|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|2
1619422200000|2021-04-26 07:30:00|6063.9|6057.9|6064.5|6058.5|6064.5|6058.5|6063.9|6057.9|1
1619422210000|2021-04-26 07:30:10|6064.1|6058.1|6063.6|6057.6|6064.1|6058.1|6063.6|6057.6|1
1619422240000|2021-04-26 07:30:40|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|0
1619422250000|2021-04-26 07:30:50|6063.4|6057.4|6063|6057|6063.4|6057.4|6063|6057|0
1619422260000|2021-04-26 07:31:00|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|3
1619422270000|2021-04-26 07:31:10|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|4
1619422280000|2021-04-26 07:31:20|6062|6056|6062|6056|6062.2|6056.2|6061.1|6055.1|1
1619422290000|2021-04-26 07:31:30|6060|6054|6061|6055|6061|6055|6060|6054|6
1619422300000|2021-04-26 07:31:40|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061|6055|0
1619422310000|2021-04-26 07:31:50|6060.5|6054.5|6059.6|6053.6|6060.5|6054.5|6059.6|6053.6|9
1619422320000|2021-04-26 07:32:00|6063.6|6057.6|6064.2|6058.2|6064.2|6058.2|6063.6|6057.6|8
1619422330000|2021-04-26 07:32:10|||||||||8
1619422340000|2021-04-26 07:32:20|6063.6|6057.6|6064.3|6058.3|6064.3|6058.3|6063.6|6057.6|5
1619422350000|2021-04-26 07:32:30|6064.2|6058.2|6064.8|6058.8|6064.8|6058.8|6064.2|6058.2|23
1619422360000|2021-04-26 07:32:40|6064.5|6058.5|6062.3|6056.3|6064.5|6058.5|6061.9|6055.9|24
1619422370000|2021-04-26 07:32:50|6062.4|6056.4|6062.3|6056.3|6062.4|6056.4|6062.3|6056.3|0
1619422380000|2021-04-26 07:33:00|6061.6|6055.6|6060.9|6054.9|6061.6|6055.6|6060.6|6054.6|8
1619422390000|2021-04-26 07:33:10|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|2
1619422400000|2021-04-26 07:33:20|6059.8|6053.8|6060.3|6054.3|6060.3|6054.3|6059.8|6053.8|1
1619422410000|2021-04-26 07:33:30|6060.7|6054.7|6061|6055|6061|6055|6060.6|6054.6|0
1619422430000|2021-04-26 07:33:50|6060.8|6054.8|6060.8|6054.8|6061|6055|6060.8|6054.8|0
1619422440000|2021-04-26 07:34:00|6060.5|6054.5|6060|6054|6060.5|6054.5|6060|6054|1
1619422450000|2021-04-26 07:34:10|6059.3|6053.3|6059|6053|6059.3|6053.3|6058|6052|5
1619422470000|2021-04-26 07:34:30|6059.5|6053.5|6060.5|6054.5|6060.5|6054.5|6059.5|6053.5|1
1619422490000|2021-04-26 07:34:50|6060.8|6054.8|6061.5|6055.5|6061.5|6055.5|6060.8|6054.8|1
1619422510000|2021-04-26 07:35:10|6061.8|6055.8|6062.5|6056.5|6062.5|6056.5|6061.8|6055.8|0
1619422520000|2021-04-26 07:35:20|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|2
1619422530000|2021-04-26 07:35:30|6061|6055|6061.1|6055.1|6061.1|6055.1|6061|6055|1
1619422540000|2021-04-26 07:35:40|6062|6056|6062.5|6056.5|6062.5|6056.5|6061.6|6055.6|1
1619422560000|2021-04-26 07:36:00|6061.8|6055.8|6062.5|6056.5|6062.5|6056.5|6061.8|6055.8|2
1619422570000|2021-04-26 07:36:10|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1619422590000|2021-04-26 07:36:30|6061.7|6055.7|6063|6057|6063|6057|6061.3|6055.3|1
1619422600000|2021-04-26 07:36:40|6062.5|6056.5|6061|6055|6062.5|6056.5|6061|6055|8
1619422610000|2021-04-26 07:36:50|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061|6055|0
1619422620000|2021-04-26 07:37:00|6060.1|6054.1|6059.6|6053.6|6060.1|6054.1|6059.1|6053.1|11
1619422630000|2021-04-26 07:37:10|6060|6054|6059.1|6053.1|6061.1|6055.1|6059.1|6053.1|13
1619422650000|2021-04-26 07:37:30|6059|6053|6058.6|6052.6|6059|6053|6058.6|6052.6|0
1619422660000|2021-04-26 07:37:40|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|2
1619422680000|2021-04-26 07:38:00|6060|6054|6060.7|6054.7|6061.6|6055.6|6060|6054|8
1619422690000|2021-04-26 07:38:10|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|6058.7|6052.7|7
1619422700000|2021-04-26 07:38:20|6061.2|6055.2|6061.4|6055.4|6061.4|6055.4|6061.2|6055.2|1
1619422710000|2021-04-26 07:38:30|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|0
1619422740000|2021-04-26 07:39:00|6063.2|6057.2|6062.7|6056.7|6063.2|6057.2|6062.6|6056.6|1
1619422750000|2021-04-26 07:39:10|||||||||1
1619422780000|2021-04-26 07:39:40|6062.6|6056.6|6062.1|6056.1|6062.6|6056.6|6062.1|6056.1|0
1619422790000|2021-04-26 07:39:50|6061.7|6055.7|6060.7|6054.7|6061.7|6055.7|6060.7|6054.7|1
1619422800000|2021-04-26 07:40:00|6060.4|6054.4|6060.7|6054.7|6061.1|6055.1|6060.2|6054.2|1
1619422810000|2021-04-26 07:40:10|6061.5|6055.5|6061.7|6055.7|6061.7|6055.7|6061.5|6055.5|0
1619422830000|2021-04-26 07:40:30|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1619422840000|2021-04-26 07:40:40|6061.7|6055.7|6061.6|6055.6|6061.7|6055.7|6061.2|6055.2|0
1619422850000|2021-04-26 07:40:50|6061.7|6055.7|6059.7|6053.7|6061.7|6055.7|6059.7|6053.7|1
1619422860000|2021-04-26 07:41:00|6059.6|6053.6|6058.7|6052.7|6059.6|6053.6|6058.1|6052.1|1
1619422870000|2021-04-26 07:41:10|6059.1|6053.1|6059.2|6053.2|6059.2|6053.2|6059.1|6053.1|0
1619422880000|2021-04-26 07:41:20|6059.6|6053.6|6058.7|6052.7|6059.6|6053.6|6057.7|6051.7|2
1619422890000|2021-04-26 07:41:30|6057.7|6051.7|6058.4|6052.4|6058.4|6052.4|6057.4|6051.4|5
1619422900000|2021-04-26 07:41:40|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1619422910000|2021-04-26 07:41:50|6056.9|6050.9|6054.2|6048.2|6056.9|6050.9|6054.2|6048.2|1
1619422920000|2021-04-26 07:42:00|6055.2|6049.2|6054.7|6048.7|6055.2|6049.2|6054.7|6048.7|5
1619422930000|2021-04-26 07:42:10|6054.4|6048.4|6053.4|6047.4|6054.4|6048.4|6052.7|6046.7|5
1619422940000|2021-04-26 07:42:20|6053.2|6047.2|6053.4|6047.4|6053.6|6047.6|6052.7|6046.7|1
1619422960000|2021-04-26 07:42:40|6054.2|6048.2|6052.6|6046.6|6054.2|6048.2|6052.6|6046.6|2
1619422970000|2021-04-26 07:42:50|6052.2|6046.2|6051.1|6045.1|6052.2|6046.2|6050.7|6044.7|7
1619422980000|2021-04-26 07:43:00|6051.9|6045.9|6053.4|6047.4|6053.4|6047.4|6050.7|6044.7|6
1619422990000|2021-04-26 07:43:10|6053.1|6047.1|6050.7|6044.7|6053.1|6047.1|6050.4|6044.4|9
1619423000000|2021-04-26 07:43:20|6050.9|6044.9|6051.2|6045.2|6051.4|6045.4|6050.9|6044.9|3
1619423020000|2021-04-26 07:43:40|6051.1|6045.1|6050.9|6044.9|6051.2|6045.2|6050.9|6044.9|5
1619423030000|2021-04-26 07:43:50|6051.4|6045.4|6052.2|6046.2|6052.4|6046.4|6051.1|6045.1|2
1619423060000|2021-04-26 07:44:20|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1619423070000|2021-04-26 07:44:30|6052|6046|6051.9|6045.9|6052|6046|6051.9|6045.9|0
1619423090000|2021-04-26 07:44:50|6052.6|6046.6|6053.4|6047.4|6053.4|6047.4|6052.6|6046.6|3
1619423100000|2021-04-26 07:45:00|6053.9|6047.9|6054.2|6048.2|6054.2|6048.2|6053.9|6047.9|3
1619423110000|2021-04-26 07:45:10|6054.6|6048.6|6054.7|6048.7|6054.7|6048.7|6054.6|6048.6|0
1619423140000|2021-04-26 07:45:40|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1619423160000|2021-04-26 07:46:00|6055.3|6049.3|6056.8|6050.8|6056.8|6050.8|6055.3|6049.3|1
1619423170000|2021-04-26 07:46:10|6056.1|6050.1|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|5
1619423210000|2021-04-26 07:46:50|6056|6050|6056.8|6050.8|6056.8|6050.8|6056|6050|0
1619423220000|2021-04-26 07:47:00|6057|6051|6057.3|6051.3|6057.7|6051.7|6056.6|6050.6|3
1619423230000|2021-04-26 07:47:10|6057|6051|6055.2|6049.2|6057|6051|6054.7|6048.7|9
1619423250000|2021-04-26 07:47:30|6055.1|6049.1|6054.7|6048.7|6055.1|6049.1|6054.7|6048.7|0
1619423270000|2021-04-26 07:47:50|6054.2|6048.2|6053.1|6047.1|6054.7|6048.7|6053.1|6047.1|1
1619423280000|2021-04-26 07:48:00|6053.2|6047.2|6054.6|6048.6|6054.6|6048.6|6053.2|6047.2|0
1619423290000|2021-04-26 07:48:10|6054.7|6048.7|6055.7|6049.7|6055.7|6049.7|6054.7|6048.7|1
1619423300000|2021-04-26 07:48:20|6054.6|6048.6|6053.7|6047.7|6054.6|6048.6|6053.1|6047.1|4
1619423320000|2021-04-26 07:48:40|6053.3|6047.3|6053.8|6047.8|6054.3|6048.3|6053.3|6047.3|0
1619423340000|2021-04-26 07:49:00|6053.3|6047.3|6052.3|6046.3|6053.3|6047.3|6052.3|6046.3|1
1619423350000|2021-04-26 07:49:10|6053.3|6047.3|6053.3|6047.3|6053.7|6047.7|6053.3|6047.3|0
1619423360000|2021-04-26 07:49:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1619423370000|2021-04-26 07:49:30|6054.2|6048.2|6056.2|6050.2|6056.2|6050.2|6054.2|6048.2|3
1619423380000|2021-04-26 07:49:40|6056.7|6050.7|6057|6051|6057|6051|6056.7|6050.7|2
1619423400000|2021-04-26 07:50:00|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|1
1619423410000|2021-04-26 07:50:10|6058.7|6052.7|6057.7|6051.7|6058.7|6052.7|6057.5|6051.5|6
1619423420000|2021-04-26 07:50:20|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|0
1619423430000|2021-04-26 07:50:30|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|4
1619423440000|2021-04-26 07:50:40|6058|6052|6062.3|6056.3|6062.3|6056.3|6058|6052|4
1619423450000|2021-04-26 07:50:50|6062.7|6056.7|6062.8|6056.8|6062.8|6056.8|6062.7|6056.7|0
1619423460000|2021-04-26 07:51:00|||||||||1
1619423470000|2021-04-26 07:51:10|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|1
1619423480000|2021-04-26 07:51:20|6062.8|6056.8|6061.8|6055.8|6062.8|6056.8|6061.8|6055.8|4
1619423490000|2021-04-26 07:51:30|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6061.3|6055.3|6
1619423500000|2021-04-26 07:51:40|6061.8|6055.8|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1619423520000|2021-04-26 07:52:00|6062.8|6056.8|6064.3|6058.3|6064.3|6058.3|6062.8|6056.8|6
1619423530000|2021-04-26 07:52:10|6064|6058|6063.8|6057.8|6064|6058|6063.8|6057.8|5
1619423540000|2021-04-26 07:52:20|6062.8|6056.8|6061.8|6055.8|6062.8|6056.8|6061.8|6055.8|3
1619423550000|2021-04-26 07:52:30|6061.5|6055.5|6061.8|6055.8|6061.8|6055.8|6061.5|6055.5|0
1619423570000|2021-04-26 07:52:50|6061.3|6055.3|6060.8|6054.8|6061.3|6055.3|6059.8|6053.8|4
1619423580000|2021-04-26 07:53:00|6060.5|6054.5|6061.8|6055.8|6061.8|6055.8|6060.5|6054.5|2
1619423590000|2021-04-26 07:53:10|||||||||1
1619423600000|2021-04-26 07:53:20|6062.2|6056.2|6062.8|6056.8|6062.8|6056.8|6062.2|6056.2|0
1619423610000|2021-04-26 07:53:30|6063.8|6057.8|6062.8|6056.8|6063.8|6057.8|6062.8|6056.8|6
1619423630000|2021-04-26 07:53:50|6062.5|6056.5|6062.3|6056.3|6062.5|6056.5|6062.3|6056.3|0
1619423640000|2021-04-26 07:54:00|6062.2|6056.2|6062.8|6056.8|6062.8|6056.8|6062.2|6056.2|0
1619423650000|2021-04-26 07:54:10|6061.8|6055.8|6062.8|6056.8|6062.8|6056.8|6061.8|6055.8|1
1619423670000|2021-04-26 07:54:30|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1619423680000|2021-04-26 07:54:40|6062.2|6056.2|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|1
1619423690000|2021-04-26 07:54:50|6061.9|6055.9|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|0
1619423700000|2021-04-26 07:55:00|6062.7|6056.7|6062.8|6056.8|6062.8|6056.8|6062.7|6056.7|0
1619423720000|2021-04-26 07:55:20|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|1
1619423730000|2021-04-26 07:55:30|6064.4|6058.4|6065.2|6059.2|6065.2|6059.2|6064.4|6058.4|1
1619423740000|2021-04-26 07:55:40|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|8
1619423760000|2021-04-26 07:56:00|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.3|6058.3|1
1619423770000|2021-04-26 07:56:10|6064.7|6058.7|6063.3|6057.3|6064.7|6058.7|6063.3|6057.3|3
1619423780000|2021-04-26 07:56:20|6063.7|6057.7|6063.8|6057.8|6063.8|6057.8|6063.7|6057.7|0
1619423790000|2021-04-26 07:56:30|6063.7|6057.7|6064.3|6058.3|6064.3|6058.3|6063.7|6057.7|2
1619423800000|2021-04-26 07:56:40|6064.7|6058.7|6064.3|6058.3|6064.8|6058.8|6063.8|6057.8|0
1619423810000|2021-04-26 07:56:50|6063.3|6057.3|6063.3|6057.3|6063.8|6057.8|6063.3|6057.3|3
1619423830000|2021-04-26 07:57:10|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1619423840000|2021-04-26 07:57:20|6063.7|6057.7|6063.3|6057.3|6063.8|6057.8|6063.3|6057.3|0
1619423850000|2021-04-26 07:57:30|6064.5|6058.5|6064.2|6058.2|6064.5|6058.5|6063.8|6057.8|0
1619423860000|2021-04-26 07:57:40|6063.8|6057.8|6063.7|6057.7|6063.8|6057.8|6063.7|6057.7|0
1619423870000|2021-04-26 07:57:50|6064|6058|6064|6058|6064|6058|6064|6058|4
1619423880000|2021-04-26 07:58:00|6064.4|6058.4|6064.9|6058.9|6064.9|6058.9|6064.4|6058.4|0
1619423890000|2021-04-26 07:58:10|||||||||3
1619423900000|2021-04-26 07:58:20|6065|6059|6065|6059|6065|6059|6065|6059|0
1619423910000|2021-04-26 07:58:30|||||||||1
1619423920000|2021-04-26 07:58:40|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065|6059|9
1619423940000|2021-04-26 07:59:00|6065.3|6059.3|6065.1|6059.1|6065.3|6059.3|6065|6059|3
1619423960000|2021-04-26 07:59:20|6065|6059|6065.1|6059.1|6065.1|6059.1|6065|6059|1
1619423970000|2021-04-26 07:59:30|6065.3|6059.3|6064.6|6058.6|6065.3|6059.3|6064.5|6058.5|5
1619423980000|2021-04-26 07:59:40|6064.3|6058.3|6064.6|6058.6|6064.6|6058.6|6064.3|6058.3|3
1619423990000|2021-04-26 07:59:50|6064.3|6058.3|6063.8|6057.8|6064.3|6058.3|6063.8|6057.8|0
1619424000000|2021-04-26 08:00:00|6062.8|6056.8|6064.1|6058.1|6064.1|6058.1|6062.8|6056.8|1
1619424010000|2021-04-26 08:00:10|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1619424020000|2021-04-26 08:00:20|6063.6|6057.6|6062.6|6056.6|6063.6|6057.6|6062.6|6056.6|0
1619424030000|2021-04-26 08:00:30|6063|6057|6063.6|6057.6|6063.6|6057.6|6063|6057|0
1619424040000|2021-04-26 08:00:40|6064|6058|6062.6|6056.6|6064.5|6058.5|6062.6|6056.6|2
1619424050000|2021-04-26 08:00:50|6062.1|6056.1|6062.5|6056.5|6062.5|6056.5|6062.1|6056.1|0
1619424060000|2021-04-26 08:01:00|6062.4|6056.4|6063.7|6057.7|6063.7|6057.7|6062.4|6056.4|2
1619424070000|2021-04-26 08:01:10|6061.7|6055.7|6062.2|6056.2|6062.2|6056.2|6061.7|6055.7|1
1619424090000|2021-04-26 08:01:30|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|19
1619424100000|2021-04-26 08:01:40|6062.5|6056.5|6062.4|6056.4|6062.5|6056.5|6062.4|6056.4|0
1619424110000|2021-04-26 08:01:50|6062.1|6056.1|6061.2|6055.2|6062.1|6056.1|6061.2|6055.2|4
1619424120000|2021-04-26 08:02:00|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|1
1619424130000|2021-04-26 08:02:10|6061.2|6055.2|6060.4|6054.4|6061.2|6055.2|6060.4|6054.4|3
1619424140000|2021-04-26 08:02:20|6060.7|6054.7|6061.2|6055.2|6061.2|6055.2|6060.7|6054.7|0
1619424150000|2021-04-26 08:02:30|6060.9|6054.9|6062.2|6056.2|6062.2|6056.2|6060.9|6054.9|0
1619424170000|2021-04-26 08:02:50|6061.4|6055.4|6060.4|6054.4|6061.4|6055.4|6060.4|6054.4|2
1619424180000|2021-04-26 08:03:00|6060.3|6054.3|6060.8|6054.8|6061.3|6055.3|6060.3|6054.3|1
1619424200000|2021-04-26 08:03:20|6061.3|6055.3|6062.2|6056.2|6062.2|6056.2|6061.3|6055.3|2
1619424210000|2021-04-26 08:03:30|6061.7|6055.7|6062.2|6056.2|6062.6|6056.6|6061.7|6055.7|1
1619424230000|2021-04-26 08:03:50|6061.7|6055.7|6061.3|6055.3|6061.7|6055.7|6061.3|6055.3|0
1619424240000|2021-04-26 08:04:00|6061.2|6055.2|6061.3|6055.3|6061.3|6055.3|6060.8|6054.8|0
1619424270000|2021-04-26 08:04:30|6061.8|6055.8|6062.1|6056.1|6062.1|6056.1|6061.7|6055.7|1
1619424280000|2021-04-26 08:04:40|6061.7|6055.7|6062.1|6056.1|6062.2|6056.2|6061.7|6055.7|0
1619424290000|2021-04-26 08:04:50|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.1|6056.1|0
1619424310000|2021-04-26 08:05:10|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|2
1619424320000|2021-04-26 08:05:20|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|2
1619424330000|2021-04-26 08:05:30|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|0
1619424340000|2021-04-26 08:05:40|||||||||2
1619424350000|2021-04-26 08:05:50|6061.7|6055.7|6061.6|6055.6|6061.7|6055.7|6061.4|6055.4|2
1619424360000|2021-04-26 08:06:00|6061.4|6055.4|6062.1|6056.1|6062.1|6056.1|6061.4|6055.4|5
1619424370000|2021-04-26 08:06:10|6061.9|6055.9|6060.2|6054.2|6061.9|6055.9|6060.2|6054.2|1
1619424380000|2021-04-26 08:06:20|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1619424390000|2021-04-26 08:06:30|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1619424410000|2021-04-26 08:06:50|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|7
1619424420000|2021-04-26 08:07:00|6059.5|6053.5|6060.5|6054.5|6061.3|6055.3|6059.5|6053.5|1
1619424430000|2021-04-26 08:07:10|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|1
1619424450000|2021-04-26 08:07:30|6059.8|6053.8|6056.6|6050.6|6059.8|6053.8|6056.6|6050.6|20
1619424460000|2021-04-26 08:07:40|6056.2|6050.2|6055.2|6049.2|6056.2|6050.2|6054.5|6048.5|1
1619424470000|2021-04-26 08:07:50|6055.5|6049.5|6054.1|6048.1|6055.5|6049.5|6054.1|6048.1|1
1619424480000|2021-04-26 08:08:00|6054|6048|6054.8|6048.8|6054.8|6048.8|6054|6048|2
1619424490000|2021-04-26 08:08:10|6054.5|6048.5|6052.8|6046.8|6054.5|6048.5|6052.8|6046.8|1
1619424500000|2021-04-26 08:08:20|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1619424510000|2021-04-26 08:08:30|6052.1|6046.1|6051.8|6045.8|6052.1|6046.1|6051|6045|7
1619424520000|2021-04-26 08:08:40|6051.6|6045.6|6052.3|6046.3|6052.3|6046.3|6051.6|6045.6|0
1619424530000|2021-04-26 08:08:50|6051.8|6045.8|6051.6|6045.6|6051.8|6045.8|6051.3|6045.3|1
1619424540000|2021-04-26 08:09:00|6052.3|6046.3|6051.6|6045.6|6052.6|6046.6|6051.6|6045.6|2
1619424560000|2021-04-26 08:09:20|6052.1|6046.1|6051.1|6045.1|6052.1|6046.1|6051.1|6045.1|0
1619424570000|2021-04-26 08:09:30|6051.5|6045.5|6050.6|6044.6|6051.6|6045.6|6050.1|6044.1|0
1619424590000|2021-04-26 08:09:50|6050.8|6044.8|6050.6|6044.6|6051.1|6045.1|6050.6|6044.6|1
1619424600000|2021-04-26 08:10:00|6051|6045|6051.1|6045.1|6051.1|6045.1|6051|6045|2
1619424610000|2021-04-26 08:10:10|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619424620000|2021-04-26 08:10:20|6052.6|6046.6|6051.8|6045.8|6052.6|6046.6|6051.6|6045.6|21
1619424630000|2021-04-26 08:10:30|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|1
1619424640000|2021-04-26 08:10:40|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|3
1619424650000|2021-04-26 08:10:50|6049.3|6043.3|6048.1|6042.1|6049.3|6043.3|6047.6|6041.6|2
1619424660000|2021-04-26 08:11:00|6048|6042|6049.1|6043.1|6049.6|6043.6|6047.6|6041.6|15
1619424670000|2021-04-26 08:11:10|6049.5|6043.5|6049.1|6043.1|6049.6|6043.6|6049.1|6043.1|0
1619424680000|2021-04-26 08:11:20|6049|6043|6048.6|6042.6|6049|6043|6048.6|6042.6|0
1619424700000|2021-04-26 08:11:40|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|3
1619424710000|2021-04-26 08:11:50|6049.6|6043.6|6050.6|6044.6|6050.6|6044.6|6049.6|6043.6|1
1619424720000|2021-04-26 08:12:00|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1619424730000|2021-04-26 08:12:10|6050.6|6044.6|6052|6046|6052|6046|6050.6|6044.6|1
1619424740000|2021-04-26 08:12:20|6050.6|6044.6|6051|6045|6051.1|6045.1|6050.6|6044.6|1
1619424750000|2021-04-26 08:12:30|6050.6|6044.6|6050.2|6044.2|6050.6|6044.6|6050.2|6044.2|0
1619424770000|2021-04-26 08:12:50|6050.6|6044.6|6050.5|6044.5|6051.6|6045.6|6050.5|6044.5|10
1619424780000|2021-04-26 08:13:00|6050.1|6044.1|6049.5|6043.5|6050.1|6044.1|6049.5|6043.5|0
1619424790000|2021-04-26 08:13:10|6049.6|6043.6|6051.5|6045.5|6051.5|6045.5|6049.6|6043.6|2
1619424800000|2021-04-26 08:13:20|6051.8|6045.8|6049.3|6043.3|6052|6046|6049.3|6043.3|3
1619424810000|2021-04-26 08:13:30|6049.5|6043.5|6050.3|6044.3|6050.8|6044.8|6049.5|6043.5|0
1619424820000|2021-04-26 08:13:40|6050.2|6044.2|6049|6043|6050.2|6044.2|6049|6043|1
1619424830000|2021-04-26 08:13:50|6048.8|6042.8|6049.7|6043.7|6049.7|6043.7|6048.8|6042.8|0
1619424850000|2021-04-26 08:14:10|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|0
1619424860000|2021-04-26 08:14:20|6049.5|6043.5|6050.7|6044.7|6050.7|6044.7|6049.5|6043.5|0
1619424870000|2021-04-26 08:14:30|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|6050.2|6044.2|0
1619424880000|2021-04-26 08:14:40|6050.2|6044.2|6049|6043|6050.6|6044.6|6049|6043|2
1619424890000|2021-04-26 08:14:50|6048|6042|6048.6|6042.6|6048.6|6042.6|6047.8|6041.8|26
1619424900000|2021-04-26 08:15:00|6048.2|6042.2|6048.9|6042.9|6048.9|6042.9|6048.2|6042.2|2
1619424910000|2021-04-26 08:15:10|6049.2|6043.2|6049.9|6043.9|6050.4|6044.4|6049.2|6043.2|1
1619424920000|2021-04-26 08:15:20|6049.2|6043.2|6050.1|6044.1|6050.1|6044.1|6049.2|6043.2|0
1619424930000|2021-04-26 08:15:30|6050|6044|6048.7|6042.7|6050|6044|6048.7|6042.7|2
1619424940000|2021-04-26 08:15:40|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|0
1619424950000|2021-04-26 08:15:50|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|0
1619424960000|2021-04-26 08:16:00|6048.4|6042.4|6048|6042|6048.7|6042.7|6048|6042|7
1619424990000|2021-04-26 08:16:30|6047.6|6041.6|6046.9|6040.9|6047.6|6041.6|6046.9|6040.9|3
1619425000000|2021-04-26 08:16:40|6049.6|6043.6|6050.8|6044.8|6050.8|6044.8|6049.3|6043.3|48
1619425010000|2021-04-26 08:16:50|6050.4|6044.4|6050.3|6044.3|6050.4|6044.4|6049.3|6043.3|2
1619425020000|2021-04-26 08:17:00|6049.8|6043.8|6051|6045|6051.3|6045.3|6049.8|6043.8|1
1619425030000|2021-04-26 08:17:10|6050.6|6044.6|6050.7|6044.7|6051|6045|6050.6|6044.6|1
1619425040000|2021-04-26 08:17:20|6051.1|6045.1|6051.6|6045.6|6051.6|6045.6|6051.1|6045.1|0
1619425050000|2021-04-26 08:17:30|6054.1|6048.1|6052.3|6046.3|6054.1|6048.1|6051.8|6045.8|16
1619425060000|2021-04-26 08:17:40|6051.9|6045.9|6051.8|6045.8|6051.9|6045.9|6051.8|6045.8|0
1619425070000|2021-04-26 08:17:50|6051.4|6045.4|6051.3|6045.3|6051.4|6045.4|6051.3|6045.3|0
1619425080000|2021-04-26 08:18:00|6051.1|6045.1|6051.6|6045.6|6051.6|6045.6|6051|6045|1
1619425090000|2021-04-26 08:18:10|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1619425100000|2021-04-26 08:18:20|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|2
1619425110000|2021-04-26 08:18:30|6050.1|6044.1|6048.9|6042.9|6050.1|6044.1|6048.9|6042.9|1
1619425120000|2021-04-26 08:18:40|6048.7|6042.7|6050|6044|6050|6044|6048.7|6042.7|1
1619425130000|2021-04-26 08:18:50|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1619425140000|2021-04-26 08:19:00|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|5
1619425150000|2021-04-26 08:19:10|6048.3|6042.3|6048|6042|6048.3|6042.3|6048|6042|1
1619425160000|2021-04-26 08:19:20|6048.8|6042.8|6048.6|6042.6|6048.8|6042.8|6048.6|6042.6|1
1619425180000|2021-04-26 08:19:40|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1619425190000|2021-04-26 08:19:50|6048.1|6042.1|6047.3|6041.3|6048.1|6042.1|6047.3|6041.3|0
1619425200000|2021-04-26 08:20:00|6047.6|6041.6|6047.3|6041.3|6047.6|6041.6|6047.3|6041.3|1
1619425210000|2021-04-26 08:20:10|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1619425220000|2021-04-26 08:20:20|6047.3|6041.3|6047.3|6041.3|6047.6|6041.6|6047.3|6041.3|1
1619425240000|2021-04-26 08:20:40|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|0
1619425250000|2021-04-26 08:20:50|6047.3|6041.3|6047.3|6041.3|6047.6|6041.6|6047.3|6041.3|2
1619425260000|2021-04-26 08:21:00|6047.6|6041.6|6046.1|6040.1|6047.6|6041.6|6046.1|6040.1|5
1619425270000|2021-04-26 08:21:10|6045.8|6039.8|6044.6|6038.6|6045.8|6039.8|6044.5|6038.5|3
1619425280000|2021-04-26 08:21:20|6044.3|6038.3|6043.2|6037.2|6044.5|6038.5|6043.2|6037.2|10
1619425290000|2021-04-26 08:21:30|6043.7|6037.7|6043.2|6037.2|6043.7|6037.7|6043.2|6037.2|4
1619425300000|2021-04-26 08:21:40|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|1
1619425310000|2021-04-26 08:21:50|6042.8|6036.8|6041.6|6035.6|6042.8|6036.8|6041.6|6035.6|3
1619425320000|2021-04-26 08:22:00|6041.2|6035.2|6041.6|6035.6|6041.6|6035.6|6041.2|6035.2|7
1619425330000|2021-04-26 08:22:10|6041.3|6035.3|6041.6|6035.6|6041.9|6035.9|6041.2|6035.2|1
1619425340000|2021-04-26 08:22:20|6041.4|6035.4|6041.9|6035.9|6041.9|6035.9|6041.2|6035.2|0
1619425350000|2021-04-26 08:22:30|6041.3|6035.3|6041.6|6035.6|6041.9|6035.9|6040.3|6034.3|2
1619425360000|2021-04-26 08:22:40|6041.2|6035.2|6041.3|6035.3|6041.6|6035.6|6041.2|6035.2|0
1619425370000|2021-04-26 08:22:50|6041.1|6035.1|6041.8|6035.8|6041.9|6035.9|6040.3|6034.3|0
1619425380000|2021-04-26 08:23:00|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|0
1619425390000|2021-04-26 08:23:10|6042.9|6036.9|6042.3|6036.3|6042.9|6036.9|6041.8|6035.8|2
1619425400000|2021-04-26 08:23:20|6041.8|6035.8|6041.9|6035.9|6042.3|6036.3|6041.8|6035.8|1
1619425410000|2021-04-26 08:23:30|6041.2|6035.2|6041.1|6035.1|6042.3|6036.3|6041.1|6035.1|13
1619425420000|2021-04-26 08:23:40|6040.9|6034.9|6041|6035|6041.3|6035.3|6040.9|6034.9|7
1619425430000|2021-04-26 08:23:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|1
1619425440000|2021-04-26 08:24:00|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|4
1619425450000|2021-04-26 08:24:10|6041.2|6035.2|6040.8|6034.8|6041.2|6035.2|6040.8|6034.8|1
1619425460000|2021-04-26 08:24:20|6040.5|6034.5|6037.1|6031.1|6040.5|6034.5|6037.1|6031.1|18
1619425470000|2021-04-26 08:24:30|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|0
1619425480000|2021-04-26 08:24:40|6036.8|6030.8|6035.7|6029.7|6036.8|6030.8|6035.7|6029.7|2
1619425490000|2021-04-26 08:24:50|6034.1|6028.1|6034.4|6028.4|6034.6|6028.6|6034.1|6028.1|10
1619425500000|2021-04-26 08:25:00|6034.1|6028.1|6033.9|6027.9|6034.4|6028.4|6033.9|6027.9|8
1619425510000|2021-04-26 08:25:10|6033.4|6027.4|6032.4|6026.4|6033.4|6027.4|6032.4|6026.4|4
1619425520000|2021-04-26 08:25:20|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6030.4|6024.4|6
1619425530000|2021-04-26 08:25:30|6030.9|6024.9|6030.3|6024.3|6030.9|6024.9|6030.3|6024.3|1
1619425540000|2021-04-26 08:25:40|6030.1|6024.1|6029|6023|6030.3|6024.3|6028.8|6022.8|11
1619425550000|2021-04-26 08:25:50|6029.4|6023.4|6029.8|6023.8|6029.8|6023.8|6029.4|6023.4|8
1619425560000|2021-04-26 08:26:00|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|8
1619425570000|2021-04-26 08:26:10|6028.6|6022.6|6027.3|6021.3|6028.6|6022.6|6027.3|6021.3|1
1619425580000|2021-04-26 08:26:20|6026.9|6020.9|6028.9|6022.9|6028.9|6022.9|6026.8|6020.8|8
1619425590000|2021-04-26 08:26:30|6029|6023|6031|6025|6031|6025|6029|6023|1
1619425600000|2021-04-26 08:26:40|6028.1|6022.1|6028|6022|6028.8|6022.8|6028|6022|7
1619425610000|2021-04-26 08:26:50|6027.8|6021.8|6026.7|6020.7|6027.8|6021.8|6026.7|6020.7|0
1619425620000|2021-04-26 08:27:00|6026.6|6020.6|6027.8|6021.8|6028.2|6022.2|6026.6|6020.6|4
1619425630000|2021-04-26 08:27:10|6027.7|6021.7|6027.1|6021.1|6027.7|6021.7|6027.1|6021.1|0
1619425640000|2021-04-26 08:27:20|6027|6021|6026.8|6020.8|6027|6021|6026.8|6020.8|0
1619425660000|2021-04-26 08:27:40|6026.7|6020.7|6026.4|6020.4|6026.7|6020.7|6026.4|6020.4|1
1619425670000|2021-04-26 08:27:50|6026.1|6020.1|6026.6|6020.6|6026.6|6020.6|6025.6|6019.6|2
1619425680000|2021-04-26 08:28:00|6026.9|6020.9|6029.1|6023.1|6029.1|6023.1|6026.4|6020.4|11
1619425700000|2021-04-26 08:28:20|6028.7|6022.7|6029.2|6023.2|6029.7|6023.7|6028.6|6022.6|0
1619425710000|2021-04-26 08:28:30|6029.1|6023.1|6029.2|6023.2|6029.2|6023.2|6029.1|6023.1|0
1619425720000|2021-04-26 08:28:40|6028.8|6022.8|6028.8|6022.8|6029.2|6023.2|6028.8|6022.8|0
1619425740000|2021-04-26 08:29:00|6028.7|6022.7|6031.2|6025.2|6031.2|6025.2|6028.7|6022.7|1
1619425750000|2021-04-26 08:29:10|6032.1|6026.1|6031.2|6025.2|6032.1|6026.1|6031.2|6025.2|1
1619425760000|2021-04-26 08:29:20|6031.1|6025.1|6031.2|6025.2|6031.6|6025.6|6030.2|6024.2|4
1619425770000|2021-04-26 08:29:30|6031.9|6025.9|6030.2|6024.2|6031.9|6025.9|6030.2|6024.2|2
1619425780000|2021-04-26 08:29:40|6030.6|6024.6|6029.1|6023.1|6030.6|6024.6|6028.1|6022.1|8
1619425790000|2021-04-26 08:29:50|6028.8|6022.8|6028.9|6022.9|6029.3|6023.3|6028.5|6022.5|2
1619425800000|2021-04-26 08:30:00|6029|6023|6029|6023|6029.4|6023.4|6028.9|6022.9|0
1619425810000|2021-04-26 08:30:10|6029.7|6023.7|6029.7|6023.7|6030.2|6024.2|6029.4|6023.4|3
1619425820000|2021-04-26 08:30:20|6029.9|6023.9|6032.5|6026.5|6032.5|6026.5|6029.9|6023.9|2
1619425830000|2021-04-26 08:30:30|6032.4|6026.4|6032.5|6026.5|6032.9|6026.9|6032|6026|1
1619425840000|2021-04-26 08:30:40|6032.9|6026.9|6033.7|6027.7|6034.7|6028.7|6032.9|6026.9|2
1619425850000|2021-04-26 08:30:50|6034|6028|6034.3|6028.3|6034.3|6028.3|6033.7|6027.7|0
1619425860000|2021-04-26 08:31:00|6033.9|6027.9|6034.2|6028.2|6034.3|6028.3|6033.9|6027.9|0
1619425870000|2021-04-26 08:31:10|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1619425880000|2021-04-26 08:31:20|6033.9|6027.9|6035.7|6029.7|6035.8|6029.8|6033.9|6027.9|3
1619425890000|2021-04-26 08:31:30|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|2
1619425910000|2021-04-26 08:31:50|6034.9|6028.9|6033.8|6027.8|6034.9|6028.9|6033.8|6027.8|1
1619425920000|2021-04-26 08:32:00|6033.7|6027.7|6034.5|6028.5|6035|6029|6033.7|6027.7|2
1619425930000|2021-04-26 08:32:10|6034.2|6028.2|6034.5|6028.5|6034.5|6028.5|6034.2|6028.2|0
1619425950000|2021-04-26 08:32:30|6034.2|6028.2|6033.7|6027.7|6034.2|6028.2|6033.7|6027.7|1
1619425980000|2021-04-26 08:33:00|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|1
1619425990000|2021-04-26 08:33:10|6035.7|6029.7|6035.5|6029.5|6035.7|6029.7|6035.5|6029.5|1
1619426000000|2021-04-26 08:33:20|6034.7|6028.7|6034.3|6028.3|6034.7|6028.7|6034.3|6028.3|2
1619426020000|2021-04-26 08:33:40|6034.7|6028.7|6035.3|6029.3|6035.3|6029.3|6034.7|6028.7|0
1619426030000|2021-04-26 08:33:50|6035.7|6029.7|6035.3|6029.3|6035.8|6029.8|6035.3|6029.3|0
1619426040000|2021-04-26 08:34:00|6035.2|6029.2|6035.5|6029.5|6035.5|6029.5|6035.2|6029.2|0
1619426050000|2021-04-26 08:34:10|6036.8|6030.8|6038.3|6032.3|6038.3|6032.3|6036.8|6030.8|6
1619426070000|2021-04-26 08:34:30|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|0
1619426090000|2021-04-26 08:34:50|6037.8|6031.8|6038.6|6032.6|6038.8|6032.8|6037.6|6031.6|1
1619426100000|2021-04-26 08:35:00|6038.3|6032.3|6037.3|6031.3|6038.3|6032.3|6037.3|6031.3|0
1619426110000|2021-04-26 08:35:10|6036.8|6030.8|6036.8|6030.8|6037.1|6031.1|6036.8|6030.8|0
1619426140000|2021-04-26 08:35:40|6036.6|6030.6|6035.5|6029.5|6036.6|6030.6|6034.3|6028.3|0
1619426150000|2021-04-26 08:35:50|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|6034.6|6028.6|0
1619426160000|2021-04-26 08:36:00|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1619426170000|2021-04-26 08:36:10|6034.6|6028.6|6035.6|6029.6|6035.6|6029.6|6034.6|6028.6|1
1619426180000|2021-04-26 08:36:20|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|0
1619426190000|2021-04-26 08:36:30|6036.8|6030.8|6036.6|6030.6|6036.8|6030.8|6036.6|6030.6|2
1619426210000|2021-04-26 08:36:50|6036.8|6030.8|6037.6|6031.6|6037.6|6031.6|6036.8|6030.8|1
1619426220000|2021-04-26 08:37:00|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|15
1619426240000|2021-04-26 08:37:20|6036.3|6030.3|6035.8|6029.8|6036.6|6030.6|6035.8|6029.8|2
1619426260000|2021-04-26 08:37:40|6035.6|6029.6|6035.8|6029.8|6035.8|6029.8|6035.6|6029.6|0
1619426270000|2021-04-26 08:37:50|6036.1|6030.1|6036.8|6030.8|6036.8|6030.8|6036.1|6030.1|1
1619426280000|2021-04-26 08:38:00|6036.6|6030.6|6035.8|6029.8|6036.6|6030.6|6035.8|6029.8|1
1619426290000|2021-04-26 08:38:10|6035.6|6029.6|6035.8|6029.8|6035.8|6029.8|6035.6|6029.6|0
1619426300000|2021-04-26 08:38:20|6035.6|6029.6|6036|6030|6036.3|6030.3|6035.6|6029.6|1
1619426310000|2021-04-26 08:38:30|6036.3|6030.3|6036.6|6030.6|6036.6|6030.6|6036.3|6030.3|0
1619426330000|2021-04-26 08:38:50|6035.9|6029.9|6037.6|6031.6|6037.6|6031.6|6035.8|6029.8|1
1619426340000|2021-04-26 08:39:00|6037.8|6031.8|6038.6|6032.6|6038.6|6032.6|6037.8|6031.8|0
1619426360000|2021-04-26 08:39:20|6039.1|6033.1|6038.6|6032.6|6039.6|6033.6|6038.6|6032.6|2
1619426380000|2021-04-26 08:39:40|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|1
1619426390000|2021-04-26 08:39:50|6038.6|6032.6|6039.3|6033.3|6039.3|6033.3|6038.6|6032.6|0
1619426400000|2021-04-26 08:40:00|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1619426410000|2021-04-26 08:40:10|6038.6|6032.6|6038.8|6032.8|6038.8|6032.8|6038.6|6032.6|0
1619426420000|2021-04-26 08:40:20|6039.1|6033.1|6038.8|6032.8|6039.1|6033.1|6038.8|6032.8|0
1619426430000|2021-04-26 08:40:30|6039.8|6033.8|6040.6|6034.6|6040.6|6034.6|6039.8|6033.8|2
1619426440000|2021-04-26 08:40:40|||||||||1
1619426450000|2021-04-26 08:40:50|6040.8|6034.8|6040.3|6034.3|6041.1|6035.1|6040.3|6034.3|2
1619426460000|2021-04-26 08:41:00|6039.8|6033.8|6039.3|6033.3|6040.3|6034.3|6039.3|6033.3|1
1619426470000|2021-04-26 08:41:10|6040.1|6034.1|6040.3|6034.3|6040.6|6034.6|6040.1|6034.1|2
1619426480000|2021-04-26 08:41:20|6040.6|6034.6|6040.8|6034.8|6040.8|6034.8|6040.6|6034.6|0
1619426490000|2021-04-26 08:41:30|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6040.8|6034.8|1
1619426500000|2021-04-26 08:41:40|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|8
1619426510000|2021-04-26 08:41:50|6040.9|6034.9|6041.3|6035.3|6041.3|6035.3|6040.9|6034.9|6
1619426520000|2021-04-26 08:42:00|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|7
1619426530000|2021-04-26 08:42:10|||||||||2
1619426540000|2021-04-26 08:42:20|6041|6035|6041|6035|6041|6035|6041|6035|0
1619426550000|2021-04-26 08:42:30|6040.4|6034.4|6039.9|6033.9|6040.4|6034.4|6039.5|6033.5|0
1619426560000|2021-04-26 08:42:40|6040|6034|6040.9|6034.9|6040.9|6034.9|6040|6034|0
1619426570000|2021-04-26 08:42:50|6040.5|6034.5|6040.4|6034.4|6040.5|6034.5|6039.4|6033.4|0
1619426580000|2021-04-26 08:43:00|6040.3|6034.3|6039.5|6033.5|6040.3|6034.3|6039.5|6033.5|0
1619426590000|2021-04-26 08:43:10|6040.2|6034.2|6039.9|6033.9|6040.2|6034.2|6039.9|6033.9|2
1619426610000|2021-04-26 08:43:30|6040.2|6034.2|6041|6035|6041|6035|6040.2|6034.2|1
1619426620000|2021-04-26 08:43:40|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|3
1619426630000|2021-04-26 08:43:50|6041|6035|6040.9|6034.9|6041|6035|6040.4|6034.4|0
1619426640000|2021-04-26 08:44:00|6039.9|6033.9|6041.7|6035.7|6041.7|6035.7|6039.9|6033.9|1
1619426650000|2021-04-26 08:44:10|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|2
1619426670000|2021-04-26 08:44:30|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1619426680000|2021-04-26 08:44:40|6043.7|6037.7|6044.1|6038.1|6044.2|6038.2|6043.7|6037.7|0
1619426690000|2021-04-26 08:44:50|6044|6038|6044|6038|6044|6038|6043.6|6037.6|1
1619426700000|2021-04-26 08:45:00|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.5|6038.5|2
1619426710000|2021-04-26 08:45:10|6045|6039|6044.5|6038.5|6045|6039|6044.5|6038.5|0
1619426720000|2021-04-26 08:45:20|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|6042.3|6036.3|1
1619426730000|2021-04-26 08:45:30|6042.5|6036.5|6042.3|6036.3|6042.5|6036.5|6042.3|6036.3|0
1619426750000|2021-04-26 08:45:50|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1619426760000|2021-04-26 08:46:00|6042.8|6036.8|6044.8|6038.8|6044.8|6038.8|6042.8|6036.8|3
1619426770000|2021-04-26 08:46:10|6045|6039|6045.3|6039.3|6045.3|6039.3|6045|6039|1
1619426780000|2021-04-26 08:46:20|6045.5|6039.5|6045.3|6039.3|6045.5|6039.5|6045.3|6039.3|0
1619426790000|2021-04-26 08:46:30|6044.5|6038.5|6044.6|6038.6|6045|6039|6044.5|6038.5|1
1619426800000|2021-04-26 08:46:40|6044.5|6038.5|6043.3|6037.3|6044.5|6038.5|6043.3|6037.3|1
1619426810000|2021-04-26 08:46:50|6042.6|6036.6|6041.5|6035.5|6042.6|6036.6|6041.3|6035.3|0
1619426820000|2021-04-26 08:47:00|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|2
1619426830000|2021-04-26 08:47:10|6041.3|6035.3|6041|6035|6041.3|6035.3|6041|6035|1
1619426840000|2021-04-26 08:47:20|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|1
1619426850000|2021-04-26 08:47:30|6041.5|6035.5|6041.5|6035.5|6041.6|6035.6|6041.5|6035.5|1
1619426860000|2021-04-26 08:47:40|6041.4|6035.4|6040.9|6034.9|6041.4|6035.4|6040.9|6034.9|0
1619426870000|2021-04-26 08:47:50|6040.7|6034.7|6040.3|6034.3|6040.7|6034.7|6040.3|6034.3|0
1619426880000|2021-04-26 08:48:00|6040.7|6034.7|6040.8|6034.8|6040.8|6034.8|6040.7|6034.7|0
1619426890000|2021-04-26 08:48:10|6041.2|6035.2|6042.1|6036.1|6042.1|6036.1|6041.2|6035.2|3
1619426900000|2021-04-26 08:48:20|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.1|6036.1|3
1619426910000|2021-04-26 08:48:30|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|2
1619426920000|2021-04-26 08:48:40|6045.4|6039.4|6045.6|6039.6|6045.6|6039.6|6045.4|6039.4|8
1619426930000|2021-04-26 08:48:50|6045.9|6039.9|6045.7|6039.7|6046.1|6040.1|6045.6|6039.6|2
1619426940000|2021-04-26 08:49:00|6045.6|6039.6|6044.7|6038.7|6045.6|6039.6|6044.7|6038.7|2
1619426960000|2021-04-26 08:49:20|6044.6|6038.6|6043.6|6037.6|6044.6|6038.6|6042.6|6036.6|1
1619426980000|2021-04-26 08:49:40|6043.2|6037.2|6042.7|6036.7|6043.2|6037.2|6042.7|6036.7|0
1619426990000|2021-04-26 08:49:50|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|0
1619427000000|2021-04-26 08:50:00|6042.7|6036.7|6042.6|6036.6|6042.7|6036.7|6042.6|6036.6|1
1619427010000|2021-04-26 08:50:10|6042.1|6036.1|6042.6|6036.6|6042.6|6036.6|6042.1|6036.1|0
1619427030000|2021-04-26 08:50:30|6042.7|6036.7|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|1
1619427040000|2021-04-26 08:50:40|6041.4|6035.4|6041.7|6035.7|6041.7|6035.7|6041.2|6035.2|1
1619427050000|2021-04-26 08:50:50|6042.1|6036.1|6042.7|6036.7|6042.7|6036.7|6042.1|6036.1|1
1619427060000|2021-04-26 08:51:00|6042.9|6036.9|6043.6|6037.6|6043.6|6037.6|6042.9|6036.9|1
1619427070000|2021-04-26 08:51:10|6043.9|6037.9|6045.6|6039.6|6045.6|6039.6|6043.9|6037.9|7
1619427080000|2021-04-26 08:51:20|6045.7|6039.7|6045.6|6039.6|6045.7|6039.7|6045.6|6039.6|1
1619427090000|2021-04-26 08:51:30|6045.2|6039.2|6044.6|6038.6|6045.2|6039.2|6044.6|6038.6|1
1619427100000|2021-04-26 08:51:40|6042.2|6036.2|6042.6|6036.6|6042.6|6036.6|6042.2|6036.2|7
1619427110000|2021-04-26 08:51:50|6042.9|6036.9|6043.1|6037.1|6043.1|6037.1|6042.9|6036.9|0
1619427120000|2021-04-26 08:52:00|6042.7|6036.7|6043.6|6037.6|6043.6|6037.6|6042.6|6036.6|1
1619427130000|2021-04-26 08:52:10|6043.9|6037.9|6045.6|6039.6|6045.6|6039.6|6043.9|6037.9|1
1619427140000|2021-04-26 08:52:20|6043.6|6037.6|6042.6|6036.6|6043.9|6037.9|6042.6|6036.6|1
1619427150000|2021-04-26 08:52:30|6042.9|6036.9|6043.6|6037.6|6043.9|6037.9|6042.9|6036.9|0
1619427160000|2021-04-26 08:52:40|6042.6|6036.6|6042.9|6036.9|6042.9|6036.9|6042.6|6036.6|0
1619427170000|2021-04-26 08:52:50|6042.1|6036.1|6042.4|6036.4|6042.6|6036.6|6042.1|6036.1|1
1619427180000|2021-04-26 08:53:00|6041.6|6035.6|6041.9|6035.9|6041.9|6035.9|6041.6|6035.6|1
1619427190000|2021-04-26 08:53:10|6041.6|6035.6|6041.9|6035.9|6041.9|6035.9|6041.6|6035.6|0
1619427200000|2021-04-26 08:53:20|6040.8|6034.8|6040.2|6034.2|6040.8|6034.8|6040.2|6034.2|9
1619427220000|2021-04-26 08:53:40|6040.1|6034.1|6039.1|6033.1|6040.1|6034.1|6038.7|6032.7|0
1619427230000|2021-04-26 08:53:50|6039.6|6033.6|6039.4|6033.4|6039.6|6033.6|6039.4|6033.4|0
1619427240000|2021-04-26 08:54:00|6039.6|6033.6|6041.4|6035.4|6041.6|6035.6|6039.6|6033.6|3
1619427250000|2021-04-26 08:54:10|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|0
1619427260000|2021-04-26 08:54:20|6041.6|6035.6|6041.1|6035.1|6041.6|6035.6|6040.2|6034.2|0
1619427270000|2021-04-26 08:54:30|6040.7|6034.7|6041.1|6035.1|6041.1|6035.1|6040.7|6034.7|0
1619427280000|2021-04-26 08:54:40|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|0
1619427300000|2021-04-26 08:55:00|6041.1|6035.1|6041.6|6035.6|6041.6|6035.6|6040.6|6034.6|1
1619427310000|2021-04-26 08:55:10|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1619427340000|2021-04-26 08:55:40|6039.4|6033.4|6039.4|6033.4|6039.9|6033.9|6039.4|6033.4|2
1619427350000|2021-04-26 08:55:50|6039.6|6033.6|6039.4|6033.4|6039.6|6033.6|6039.4|6033.4|0
1619427390000|2021-04-26 08:56:30|6039.6|6033.6|6040.5|6034.5|6040.6|6034.6|6039.6|6033.6|2
1619427410000|2021-04-26 08:56:50|6040.9|6034.9|6041.4|6035.4|6041.4|6035.4|6040.9|6034.9|0
1619427420000|2021-04-26 08:57:00|6041.3|6035.3|6041.4|6035.4|6041.4|6035.4|6041.3|6035.3|0
1619427430000|2021-04-26 08:57:10|6041.3|6035.3|6041.4|6035.4|6041.4|6035.4|6041.3|6035.3|0
1619427440000|2021-04-26 08:57:20|6041.8|6035.8|6042.3|6036.3|6042.4|6036.4|6041.8|6035.8|2
1619427450000|2021-04-26 08:57:30|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1619427460000|2021-04-26 08:57:40|6042.5|6036.5|6042.5|6036.5|6042.9|6036.9|6042.5|6036.5|1
1619427480000|2021-04-26 08:58:00|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6042.9|6036.9|1
1619427490000|2021-04-26 08:58:10|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1619427500000|2021-04-26 08:58:20|6041.4|6035.4|6041|6035|6041.4|6035.4|6041|6035|1
1619427510000|2021-04-26 08:58:30|6040.9|6034.9|6040.4|6034.4|6041|6035|6040.4|6034.4|0
1619427520000|2021-04-26 08:58:40|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|0
1619427530000|2021-04-26 08:58:50|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1619427540000|2021-04-26 08:59:00|6039.8|6033.8|6037.6|6031.6|6039.8|6033.8|6037.3|6031.3|7
1619427550000|2021-04-26 08:59:10|6038|6032|6038.1|6032.1|6038.1|6032.1|6038|6032|0
1619427570000|2021-04-26 08:59:30|6036.4|6030.4|6037.3|6031.3|6037.3|6031.3|6036.4|6030.4|1
1619427580000|2021-04-26 08:59:40|6036.4|6030.4|6036.4|6030.4|6036.9|6030.9|6036.4|6030.4|0
1619427600000|2021-04-26 09:00:00|6036|6030|6035.9|6029.9|6036.4|6030.4|6034.4|6028.4|18
1619427610000|2021-04-26 09:00:10|6035.8|6029.8|6035.3|6029.3|6035.8|6029.8|6034.9|6028.9|1
1619427620000|2021-04-26 09:00:20|6035.6|6029.6|6036.9|6030.9|6037.3|6031.3|6035.6|6029.6|3
1619427630000|2021-04-26 09:00:30|6036.8|6030.8|6036.4|6030.4|6036.8|6030.8|6036.4|6030.4|0
1619427640000|2021-04-26 09:00:40|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1619427650000|2021-04-26 09:00:50|||||||||1
1619427660000|2021-04-26 09:01:00|6037.4|6031.4|6037|6031|6037.4|6031.4|6037|6031|0
1619427670000|2021-04-26 09:01:10|6036.9|6030.9|6036.9|6030.9|6037.6|6031.6|6036.5|6030.5|4
1619427700000|2021-04-26 09:01:40|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|3
1619427710000|2021-04-26 09:01:50|6036.9|6030.9|6037.2|6031.2|6039.4|6033.4|6036.9|6030.9|7
1619427720000|2021-04-26 09:02:00|6037|6031|6037|6031|6037|6031|6037|6031|0
1619427730000|2021-04-26 09:02:10|6037.4|6031.4|6038.5|6032.5|6038.5|6032.5|6037.4|6031.4|1
1619427750000|2021-04-26 09:02:30|6037.5|6031.5|6037|6031|6037.5|6031.5|6037|6031|1
1619427760000|2021-04-26 09:02:40|6036.5|6030.5|6036.9|6030.9|6036.9|6030.9|6036.5|6030.5|0
1619427770000|2021-04-26 09:02:50|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|6037.2|6031.2|0
1619427790000|2021-04-26 09:03:10|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|136
1619427800000|2021-04-26 09:03:20|6035.7|6029.7|6036.2|6030.2|6036.2|6030.2|6035.7|6029.7|1
1619427810000|2021-04-26 09:03:30|6035.9|6029.9|6035.4|6029.4|6036.6|6030.6|6035.4|6029.4|1
1619427840000|2021-04-26 09:04:00|6035|6029|6033.4|6027.4|6035|6029|6033.4|6027.4|4
1619427870000|2021-04-26 09:04:30|6032.7|6026.7|6032.2|6026.2|6032.7|6026.7|6032.2|6026.2|2
1619427880000|2021-04-26 09:04:40|6032.4|6026.4|6032.2|6026.2|6032.4|6026.4|6032.2|6026.2|2
1619427890000|2021-04-26 09:04:50|6031.7|6025.7|6031.2|6025.2|6031.7|6025.7|6031.2|6025.2|1
1619427900000|2021-04-26 09:05:00|6030.9|6024.9|6030.7|6024.7|6031.1|6025.1|6030.2|6024.2|0
1619427920000|2021-04-26 09:05:20|6030.2|6024.2|6029.2|6023.2|6030.2|6024.2|6029.2|6023.2|2
1619427930000|2021-04-26 09:05:30|6029.5|6023.5|6029.1|6023.1|6029.5|6023.5|6029.1|6023.1|0
1619427940000|2021-04-26 09:05:40|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.1|6023.1|1
1619427950000|2021-04-26 09:05:50|6029.1|6023.1|6030.6|6024.6|6031|6025|6029|6023|9
1619427960000|2021-04-26 09:06:00|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|4
1619427980000|2021-04-26 09:06:20|6029.6|6023.6|6028.5|6022.5|6029.6|6023.6|6027.5|6021.5|11
1619427990000|2021-04-26 09:06:30|6028.1|6022.1|6028.5|6022.5|6028.5|6022.5|6028|6022|0
1619428000000|2021-04-26 09:06:40|6028.6|6022.6|6027.8|6021.8|6028.8|6022.8|6027.4|6021.4|2
1619428010000|2021-04-26 09:06:50|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6
1619428020000|2021-04-26 09:07:00|6028.1|6022.1|6027.9|6021.9|6028.1|6022.1|6027.5|6021.5|12
1619428030000|2021-04-26 09:07:10|6028|6022|6028.1|6022.1|6028.1|6022.1|6028|6022|0
1619428040000|2021-04-26 09:07:20|6027.8|6021.8|6028|6022|6028.5|6022.5|6027.8|6021.8|0
1619428050000|2021-04-26 09:07:30|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6027.6|6021.6|0
1619428060000|2021-04-26 09:07:40|6028.6|6022.6|6029.8|6023.8|6029.8|6023.8|6028.6|6022.6|2
1619428080000|2021-04-26 09:08:00|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.6|6021.6|25
1619428090000|2021-04-26 09:08:10|6028.1|6022.1|6027.8|6021.8|6028.4|6022.4|6027.6|6021.6|0
1619428100000|2021-04-26 09:08:20|6027.6|6021.6|6028.8|6022.8|6028.8|6022.8|6027.1|6021.1|1
1619428110000|2021-04-26 09:08:30|6028.6|6022.6|6028.5|6022.5|6028.8|6022.8|6028.1|6022.1|2
1619428120000|2021-04-26 09:08:40|6028.6|6022.6|6029.8|6023.8|6029.8|6023.8|6028.6|6022.6|0
1619428130000|2021-04-26 09:08:50|6031.1|6025.1|6030.5|6024.5|6031.1|6025.1|6030.5|6024.5|1
1619428140000|2021-04-26 09:09:00|6030.9|6024.9|6031.6|6025.6|6031.6|6025.6|6030.9|6024.9|0
1619428150000|2021-04-26 09:09:10|6031.5|6025.5|6032.4|6026.4|6035.2|6029.2|6030|6024|8
1619428160000|2021-04-26 09:09:20|6032.5|6026.5|6036.4|6030.4|6037.2|6031.2|6032.5|6026.5|2
1619428170000|2021-04-26 09:09:30|6036.5|6030.5|6037|6031|6037|6031|6036.5|6030.5|2
1619428180000|2021-04-26 09:09:40|6037.5|6031.5|6038.7|6032.7|6038.7|6032.7|6037.5|6031.5|2
1619428190000|2021-04-26 09:09:50|6038.4|6032.4|6037.2|6031.2|6038.9|6032.9|6037.2|6031.2|9
1619428200000|2021-04-26 09:10:00|6037.3|6031.3|6037.2|6031.2|6037.3|6031.3|6037.2|6031.2|2
1619428210000|2021-04-26 09:10:10|6035.6|6029.6|6036.2|6030.2|6036.2|6030.2|6035.6|6029.6|5
1619428220000|2021-04-26 09:10:20|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|6035.2|6029.2|0
1619428230000|2021-04-26 09:10:30|6037.1|6031.1|6036.6|6030.6|6037.1|6031.1|6036.2|6030.2|2
1619428240000|2021-04-26 09:10:40|6036.7|6030.7|6037.2|6031.2|6037.2|6031.2|6036.7|6030.7|0
1619428250000|2021-04-26 09:10:50|6037.6|6031.6|6037.7|6031.7|6037.7|6031.7|6037.6|6031.6|1
1619428260000|2021-04-26 09:11:00|6037.3|6031.3|6037.2|6031.2|6037.3|6031.3|6037.2|6031.2|2
1619428270000|2021-04-26 09:11:10|6036.3|6030.3|6037.2|6031.2|6037.2|6031.2|6036.3|6030.3|3
1619428290000|2021-04-26 09:11:30|6036.8|6030.8|6035.7|6029.7|6036.8|6030.8|6035.7|6029.7|1
1619428310000|2021-04-26 09:11:50|6035.3|6029.3|6035.2|6029.2|6036.1|6030.1|6035.2|6029.2|1
1619428340000|2021-04-26 09:12:20|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|0
1619428350000|2021-04-26 09:12:30|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|0
1619428360000|2021-04-26 09:12:40|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|0
1619428370000|2021-04-26 09:12:50|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|0
1619428380000|2021-04-26 09:13:00|6035.2|6029.2|6035.1|6029.1|6035.2|6029.2|6035.1|6029.1|2
1619428390000|2021-04-26 09:13:10|6035.2|6029.2|6035.2|6029.2|6035.7|6029.7|6035.2|6029.2|0
1619428400000|2021-04-26 09:13:20|6035.3|6029.3|6036.2|6030.2|6036.2|6030.2|6035.2|6029.2|0
1619428410000|2021-04-26 09:13:30|||||||||1
1619428420000|2021-04-26 09:13:40|6034.5|6028.5|6034.1|6028.1|6034.5|6028.5|6034.1|6028.1|11
1619428430000|2021-04-26 09:13:50|6034.5|6028.5|6035.3|6029.3|6035.3|6029.3|6034.5|6028.5|1
1619428450000|2021-04-26 09:14:10|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|0
1619428460000|2021-04-26 09:14:20|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.5|6029.5|0
1619428470000|2021-04-26 09:14:30|6036.1|6030.1|6036.6|6030.6|6036.6|6030.6|6036.1|6030.1|0
1619428480000|2021-04-26 09:14:40|6037|6031|6038.1|6032.1|6038.5|6032.5|6036.7|6030.7|4
1619428490000|2021-04-26 09:14:50|6038.5|6032.5|6038|6032|6038.6|6032.6|6038|6032|0
1619428500000|2021-04-26 09:15:00|6037.6|6031.6|6038.7|6032.7|6038.7|6032.7|6037.6|6031.6|0
1619428510000|2021-04-26 09:15:10|6039|6033|6038.2|6032.2|6039|6033|6038.2|6032.2|3
1619428520000|2021-04-26 09:15:20|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1619428540000|2021-04-26 09:15:40|6038|6032|6037.7|6031.7|6038|6032|6037.7|6031.7|0
1619428550000|2021-04-26 09:15:50|6037.8|6031.8|6037.7|6031.7|6037.8|6031.8|6037.7|6031.7|0
1619428560000|2021-04-26 09:16:00|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1619428580000|2021-04-26 09:16:20|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1619428600000|2021-04-26 09:16:40|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1619428610000|2021-04-26 09:16:50|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.3|6030.3|0
1619428620000|2021-04-26 09:17:00|6036.8|6030.8|6036.5|6030.5|6036.8|6030.8|6036.5|6030.5|0
1619428630000|2021-04-26 09:17:10|6036.8|6030.8|6037.5|6031.5|6037.5|6031.5|6036.8|6030.8|0
1619428640000|2021-04-26 09:17:20|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1619428650000|2021-04-26 09:17:30|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|0
1619428670000|2021-04-26 09:17:50|6038.3|6032.3|6038.5|6032.5|6038.5|6032.5|6038.3|6032.3|1
1619428690000|2021-04-26 09:18:10|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|0
1619428730000|2021-04-26 09:18:50|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|2
1619428770000|2021-04-26 09:19:30|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1619428780000|2021-04-26 09:19:40|6039.5|6033.5|6040.5|6034.5|6040.5|6034.5|6039.5|6033.5|0
1619428790000|2021-04-26 09:19:50|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|16
1619428800000|2021-04-26 09:20:00|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|8
1619428810000|2021-04-26 09:20:10|6041.4|6035.4|6041.2|6035.2|6041.4|6035.4|6041.2|6035.2|2
1619428820000|2021-04-26 09:20:20|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1619428830000|2021-04-26 09:20:30|6041.2|6035.2|6040.9|6034.9|6041.2|6035.2|6040.9|6034.9|1
1619428840000|2021-04-26 09:20:40|6041|6035|6041|6035|6041|6035|6040.9|6034.9|1
1619428850000|2021-04-26 09:20:50|6041.4|6035.4|6040.9|6034.9|6041.4|6035.4|6040.9|6034.9|1
1619428860000|2021-04-26 09:21:00|6041.4|6035.4|6040.9|6034.9|6041.4|6035.4|6040.9|6034.9|2
1619428870000|2021-04-26 09:21:10|6040.5|6034.5|6040.9|6034.9|6040.9|6034.9|6039.9|6033.9|1
1619428900000|2021-04-26 09:21:40|6041|6035|6040.9|6034.9|6041|6035|6040.9|6034.9|3
1619428910000|2021-04-26 09:21:50|6041|6035|6040.6|6034.6|6041.1|6035.1|6040|6034|2
1619428920000|2021-04-26 09:22:00|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|1
1619428930000|2021-04-26 09:22:10|6041|6035|6041|6035|6041|6035|6041|6035|2
1619428940000|2021-04-26 09:22:20|6040.9|6034.9|6040.9|6034.9|6041|6035|6040.9|6034.9|0
1619428950000|2021-04-26 09:22:30|6040|6034|6040.6|6034.6|6040.6|6034.6|6040|6034|0
1619428960000|2021-04-26 09:22:40|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1619428970000|2021-04-26 09:22:50|6041.2|6035.2|6040.6|6034.6|6041.2|6035.2|6040.5|6034.5|1
1619428990000|2021-04-26 09:23:10|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1619429000000|2021-04-26 09:23:20|6040|6034|6040.5|6034.5|6040.5|6034.5|6040|6034|0
1619429010000|2021-04-26 09:23:30|6040|6034|6040.1|6034.1|6040.1|6034.1|6040|6034|0
1619429020000|2021-04-26 09:23:40|6040|6034|6040.5|6034.5|6040.5|6034.5|6040|6034|0
1619429030000|2021-04-26 09:23:50|6040.6|6034.6|6040|6034|6041|6035|6040|6034|4
1619429040000|2021-04-26 09:24:00|6040.1|6034.1|6041.3|6035.3|6041.3|6035.3|6040.1|6034.1|1
1619429050000|2021-04-26 09:24:10|6041.4|6035.4|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|1
1619429070000|2021-04-26 09:24:30|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|2
1619429080000|2021-04-26 09:24:40|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|1
1619429100000|2021-04-26 09:25:00|6040.8|6034.8|6041.1|6035.1|6041.1|6035.1|6040.8|6034.8|0
1619429110000|2021-04-26 09:25:10|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1619429130000|2021-04-26 09:25:30|6040.3|6034.3|6039.9|6033.9|6040.3|6034.3|6039.9|6033.9|3
1619429140000|2021-04-26 09:25:40|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1619429150000|2021-04-26 09:25:50|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.6|6032.6|0
1619429180000|2021-04-26 09:26:20|6039.3|6033.3|6039.8|6033.8|6039.9|6033.9|6039.3|6033.3|0
1619429190000|2021-04-26 09:26:30|6039.9|6033.9|6041.1|6035.1|6041.1|6035.1|6039.9|6033.9|0
1619429220000|2021-04-26 09:27:00|||||||||1
1619429230000|2021-04-26 09:27:10|||||||||1
1619429240000|2021-04-26 09:27:20|6041|6035|6040|6034|6041|6035|6040|6034|6
1619429260000|2021-04-26 09:27:40|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|4
1619429270000|2021-04-26 09:27:50|6040|6034|6040.8|6034.8|6040.8|6034.8|6040|6034|1
1619429280000|2021-04-26 09:28:00|6041.2|6035.2|6040.8|6034.8|6041.2|6035.2|6040.7|6034.7|0
1619429290000|2021-04-26 09:28:10|6040.7|6034.7|6040.8|6034.8|6040.8|6034.8|6040.7|6034.7|0
1619429310000|2021-04-26 09:28:30|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1619429320000|2021-04-26 09:28:40|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|6041.6|6035.6|5
1619429330000|2021-04-26 09:28:50|6041.5|6035.5|6046.5|6040.5|6046.5|6040.5|6041.5|6035.5|13
1619429340000|2021-04-26 09:29:00|||||||||2
1619429350000|2021-04-26 09:29:10|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|7
1619429360000|2021-04-26 09:29:20|||||||||4
1619429370000|2021-04-26 09:29:30|6046.5|6040.5|6046.1|6040.1|6046.5|6040.5|6046|6040|2
1619429380000|2021-04-26 09:29:40|6046|6040|6046|6040|6046|6040|6046|6040|0
1619429400000|2021-04-26 09:30:00|6046.5|6040.5|6050|6044|6050|6044|6046.5|6040.5|1
1619429410000|2021-04-26 09:30:10|6049.6|6043.6|6049|6043|6049.6|6043.6|6049|6043|3
1619429420000|2021-04-26 09:30:20|6047.5|6041.5|6048|6042|6048.1|6042.1|6047.5|6041.5|5
1619429430000|2021-04-26 09:30:30|6048.6|6042.6|6048.1|6042.1|6049.1|6043.1|6048.1|6042.1|0
1619429440000|2021-04-26 09:30:40|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|1
1619429450000|2021-04-26 09:30:50|6048.5|6042.5|6048.1|6042.1|6048.5|6042.5|6048.1|6042.1|1
1619429460000|2021-04-26 09:31:00|6048|6042|6048.1|6042.1|6048.1|6042.1|6048|6042|0
1619429470000|2021-04-26 09:31:10|6048.6|6042.6|6048.2|6042.2|6048.6|6042.6|6047.7|6041.7|10
1619429480000|2021-04-26 09:31:20|6047.2|6041.2|6048.2|6042.2|6048.2|6042.2|6047.2|6041.2|10
1619429490000|2021-04-26 09:31:30|6047.9|6041.9|6047.7|6041.7|6047.9|6041.9|6047.7|6041.7|0
1619429500000|2021-04-26 09:31:40|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|0
1619429510000|2021-04-26 09:31:50|6048|6042|6048.4|6042.4|6048.4|6042.4|6048|6042|0
1619429520000|2021-04-26 09:32:00|6048.6|6042.6|6048.9|6042.9|6048.9|6042.9|6048.6|6042.6|1
1619429530000|2021-04-26 09:32:10|6049.2|6043.2|6049.4|6043.4|6049.4|6043.4|6049.2|6043.2|0
1619429540000|2021-04-26 09:32:20|6049.2|6043.2|6048.9|6042.9|6049.2|6043.2|6048.9|6042.9|7
1619429550000|2021-04-26 09:32:30|6049.2|6043.2|6047.9|6041.9|6049.4|6043.4|6047.9|6041.9|2
1619429560000|2021-04-26 09:32:40|6047.6|6041.6|6046.7|6040.7|6047.6|6041.6|6046.7|6040.7|1
1619429580000|2021-04-26 09:33:00|6044.7|6038.7|6044.9|6038.9|6044.9|6038.9|6044.7|6038.7|4
1619429590000|2021-04-26 09:33:10|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|0
1619429600000|2021-04-26 09:33:20|6045.7|6039.7|6046.4|6040.4|6046.4|6040.4|6045.7|6039.7|2
1619429610000|2021-04-26 09:33:30|6046.7|6040.7|6047.2|6041.2|6047.4|6041.4|6046.7|6040.7|1
1619429620000|2021-04-26 09:33:40|6046.9|6040.9|6047.4|6041.4|6047.4|6041.4|6046.9|6040.9|0
1619429630000|2021-04-26 09:33:50|6047|6041|6046.9|6040.9|6047|6041|6046.9|6040.9|11
1619429640000|2021-04-26 09:34:00|6046.1|6040.1|6046.4|6040.4|6046.4|6040.4|6046.1|6040.1|0
1619429650000|2021-04-26 09:34:10|6046.9|6040.9|6047.2|6041.2|6047.2|6041.2|6046.9|6040.9|0
1619429670000|2021-04-26 09:34:30|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1619429680000|2021-04-26 09:34:40|6048.4|6042.4|6049.4|6043.4|6049.4|6043.4|6048.4|6042.4|7
1619429690000|2021-04-26 09:34:50|6050.2|6044.2|6050.4|6044.4|6050.4|6044.4|6049.7|6043.7|6
1619429700000|2021-04-26 09:35:00|6050.7|6044.7|6050.9|6044.9|6050.9|6044.9|6050.7|6044.7|0
1619429710000|2021-04-26 09:35:10|6053.4|6047.4|6053.4|6047.4|6053.7|6047.7|6053.4|6047.4|7
1619429720000|2021-04-26 09:35:20|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6051.7|6045.7|4
1619429730000|2021-04-26 09:35:30|6052.7|6046.7|6053.7|6047.7|6053.7|6047.7|6052.7|6046.7|1
1619429740000|2021-04-26 09:35:40|6053.9|6047.9|6054.2|6048.2|6054.7|6048.7|6053.9|6047.9|1
1619429750000|2021-04-26 09:35:50|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|1
1619429760000|2021-04-26 09:36:00|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6053.1|6047.1|7
1619429770000|2021-04-26 09:36:10|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1619429780000|2021-04-26 09:36:20|6055.5|6049.5|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|1
1619429800000|2021-04-26 09:36:40|6055.2|6049.2|6055.3|6049.3|6055.3|6049.3|6054.8|6048.8|6
1619429820000|2021-04-26 09:37:00|6055.7|6049.7|6055.3|6049.3|6055.7|6049.7|6055|6049|2
1619429830000|2021-04-26 09:37:10|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|7
1619429840000|2021-04-26 09:37:20|6053.6|6047.6|6053.3|6047.3|6053.6|6047.6|6053.3|6047.3|0
1619429850000|2021-04-26 09:37:30|6053.6|6047.6|6054.3|6048.3|6054.3|6048.3|6053.6|6047.6|0
1619429860000|2021-04-26 09:37:40|6054.7|6048.7|6055.3|6049.3|6055.3|6049.3|6054.7|6048.7|4
1619429870000|2021-04-26 09:37:50|6055.7|6049.7|6055.3|6049.3|6055.7|6049.7|6055.3|6049.3|1
1619429880000|2021-04-26 09:38:00|||||||||7
1619429890000|2021-04-26 09:38:10|6055.2|6049.2|6055.3|6049.3|6055.3|6049.3|6055.2|6049.2|0
1619429920000|2021-04-26 09:38:40|6055.7|6049.7|6056.3|6050.3|6056.3|6050.3|6055.7|6049.7|1
1619429950000|2021-04-26 09:39:10|6056.5|6050.5|6056.8|6050.8|6056.8|6050.8|6056.5|6050.5|2
1619429960000|2021-04-26 09:39:20|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|2
1619429970000|2021-04-26 09:39:30|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|1
1619429980000|2021-04-26 09:39:40|6056|6050|6055.8|6049.8|6056|6050|6055.3|6049.3|0
1619430010000|2021-04-26 09:40:10|6055.7|6049.7|6055.3|6049.3|6055.7|6049.7|6054.8|6048.8|0
1619430030000|2021-04-26 09:40:30|6055.2|6049.2|6054.3|6048.3|6055.2|6049.2|6054.3|6048.3|3
1619430080000|2021-04-26 09:41:20|6054.5|6048.5|6055.8|6049.8|6055.8|6049.8|6054.5|6048.5|1
1619430090000|2021-04-26 09:41:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|1
1619430100000|2021-04-26 09:41:40|6056.7|6050.7|6056.3|6050.3|6056.7|6050.7|6056.3|6050.3|1
1619430110000|2021-04-26 09:41:50|6056|6050|6055.3|6049.3|6056|6050|6055.3|6049.3|1
1619430120000|2021-04-26 09:42:00|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6054.8|6048.8|6
1619430150000|2021-04-26 09:42:30|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|0
1619430160000|2021-04-26 09:42:40|6054.2|6048.2|6054.3|6048.3|6054.3|6048.3|6054.2|6048.2|0
1619430190000|2021-04-26 09:43:10|6054.7|6048.7|6055.3|6049.3|6055.3|6049.3|6054.7|6048.7|0
1619430200000|2021-04-26 09:43:20|6055.2|6049.2|6054.8|6048.8|6055.2|6049.2|6054.8|6048.8|0
1619430210000|2021-04-26 09:43:30|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6054.3|6048.3|1
1619430220000|2021-04-26 09:43:40|6054.5|6048.5|6054.3|6048.3|6054.5|6048.5|6054.3|6048.3|0
1619430230000|2021-04-26 09:43:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1619430240000|2021-04-26 09:44:00|6054.3|6048.3|6054.8|6048.8|6054.8|6048.8|6054.3|6048.3|2
1619430270000|2021-04-26 09:44:30|6054.5|6048.5|6054.3|6048.3|6054.5|6048.5|6054.3|6048.3|0
1619430280000|2021-04-26 09:44:40|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1619430290000|2021-04-26 09:44:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|3
1619430300000|2021-04-26 09:45:00|6056|6050|6056.3|6050.3|6056.3|6050.3|6056|6050|1
1619430310000|2021-04-26 09:45:10|6056.7|6050.7|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|9
1619430320000|2021-04-26 09:45:20|6056.3|6050.3|6056.8|6050.8|6056.8|6050.8|6056.3|6050.3|2
1619430330000|2021-04-26 09:45:30|||||||||9
1619430340000|2021-04-26 09:45:40|6056.7|6050.7|6055.8|6049.8|6056.7|6050.7|6055.3|6049.3|2
1619430350000|2021-04-26 09:45:50|6055.4|6049.4|6055.8|6049.8|6055.8|6049.8|6055.4|6049.4|0
1619430360000|2021-04-26 09:46:00|6056.2|6050.2|6054.8|6048.8|6056.3|6050.3|6054.8|6048.8|1
1619430370000|2021-04-26 09:46:10|6054.7|6048.7|6055.8|6049.8|6056.2|6050.2|6054.7|6048.7|1
1619430380000|2021-04-26 09:46:20|6056.2|6050.2|6056.3|6050.3|6056.3|6050.3|6056.2|6050.2|0
1619430390000|2021-04-26 09:46:30|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|3
1619430400000|2021-04-26 09:46:40|6056.4|6050.4|6056.3|6050.3|6056.7|6050.7|6055.3|6049.3|59
1619430410000|2021-04-26 09:46:50|6056.2|6050.2|6056.3|6050.3|6056.8|6050.8|6055.9|6049.9|15
1619430420000|2021-04-26 09:47:00|6055.3|6049.3|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|21
1619430430000|2021-04-26 09:47:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.2|6049.2|1
1619430450000|2021-04-26 09:47:30|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1619430460000|2021-04-26 09:47:40|6055.9|6049.9|6056.2|6050.2|6056.3|6050.3|6055.3|6049.3|0
1619430470000|2021-04-26 09:47:50|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1619430480000|2021-04-26 09:48:00|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|1
1619430490000|2021-04-26 09:48:10|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1619430500000|2021-04-26 09:48:20|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1619430510000|2021-04-26 09:48:30|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1619430520000|2021-04-26 09:48:40|6055.7|6049.7|6056.3|6050.3|6056.3|6050.3|6055.7|6049.7|0
1619430540000|2021-04-26 09:49:00|6055.2|6049.2|6056.3|6050.3|6056.3|6050.3|6055.2|6049.2|4
1619430550000|2021-04-26 09:49:10|6056.7|6050.7|6054.3|6048.3|6056.7|6050.7|6054.3|6048.3|3
1619430570000|2021-04-26 09:49:30|6054.6|6048.6|6052.6|6046.6|6054.6|6048.6|6052.6|6046.6|2
1619430580000|2021-04-26 09:49:40|6052.1|6046.1|6052.8|6046.8|6052.8|6046.8|6052.1|6046.1|1
1619430590000|2021-04-26 09:49:50|6052.6|6046.6|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1619430600000|2021-04-26 09:50:00|6052.6|6046.6|6051.8|6045.8|6052.6|6046.6|6051.8|6045.8|2
1619430610000|2021-04-26 09:50:10|6049.1|6043.1|6047.3|6041.3|6049.1|6043.1|6047.3|6041.3|8
1619430620000|2021-04-26 09:50:20|6047.8|6041.8|6047.8|6041.8|6047.8|6041.8|6047.6|6041.6|1
1619430640000|2021-04-26 09:50:40|6048.6|6042.6|6048.5|6042.5|6048.6|6042.6|6048.5|6042.5|1
1619430650000|2021-04-26 09:50:50|6048.6|6042.6|6048.1|6042.1|6048.6|6042.6|6048.1|6042.1|0
1619430660000|2021-04-26 09:51:00|6048.3|6042.3|6048.1|6042.1|6048.8|6042.8|6048.1|6042.1|1
1619430670000|2021-04-26 09:51:10|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1619430680000|2021-04-26 09:51:20|6048.1|6042.1|6048|6042|6048.1|6042.1|6048|6042|0
1619430690000|2021-04-26 09:51:30|6047.6|6041.6|6047.1|6041.1|6048.5|6042.5|6047.1|6041.1|1
1619430700000|2021-04-26 09:51:40|6047.3|6041.3|6048.1|6042.1|6048.1|6042.1|6047.3|6041.3|2
1619430710000|2021-04-26 09:51:50|6050.3|6044.3|6048.6|6042.6|6050.3|6044.3|6048.6|6042.6|13
1619430720000|2021-04-26 09:52:00|6048.5|6042.5|6048.5|6042.5|6048.6|6042.6|6048.5|6042.5|0
1619430730000|2021-04-26 09:52:10|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|1
1619430750000|2021-04-26 09:52:30|6049.5|6043.5|6049.1|6043.1|6050|6044|6049.1|6043.1|1
1619430770000|2021-04-26 09:52:50|6049|6043|6049|6043|6049|6043|6049|6043|0
1619430780000|2021-04-26 09:53:00|6049.1|6043.1|6052|6046|6052|6046|6049.1|6043.1|4
1619430790000|2021-04-26 09:53:10|6051.1|6045.1|6051|6045|6051.1|6045.1|6051|6045|0
1619430810000|2021-04-26 09:53:30|6051.4|6045.4|6051|6045|6051.6|6045.6|6051|6045|1
1619430820000|2021-04-26 09:53:40|6051.1|6045.1|6052.1|6046.1|6052.4|6046.4|6051.1|6045.1|2
1619430830000|2021-04-26 09:53:50|6052.6|6046.6|6053|6047|6053|6047|6052.1|6046.1|1
1619430840000|2021-04-26 09:54:00|6053.1|6047.1|6054.1|6048.1|6054.1|6048.1|6053.1|6047.1|1
1619430850000|2021-04-26 09:54:10|6054.3|6048.3|6053.1|6047.1|6054.3|6048.3|6053.1|6047.1|5
1619430860000|2021-04-26 09:54:20|6053.8|6047.8|6054.8|6048.8|6054.8|6048.8|6053.8|6047.8|0
1619430870000|2021-04-26 09:54:30|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1619430880000|2021-04-26 09:54:40|6054.3|6048.3|6053.1|6047.1|6054.3|6048.3|6053.1|6047.1|1
1619430890000|2021-04-26 09:54:50|6053.3|6047.3|6054.1|6048.1|6054.1|6048.1|6053.3|6047.3|0
1619430900000|2021-04-26 09:55:00|6054.5|6048.5|6054.1|6048.1|6054.6|6048.6|6054.1|6048.1|1
1619430910000|2021-04-26 09:55:10|6054|6048|6053.1|6047.1|6054|6048|6053.1|6047.1|2
1619430920000|2021-04-26 09:55:20|6053|6047|6052.1|6046.1|6053.6|6047.6|6052.1|6046.1|10
1619430940000|2021-04-26 09:55:40|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1619430950000|2021-04-26 09:55:50|6052.1|6046.1|6051.6|6045.6|6052.1|6046.1|6051.6|6045.6|0
1619430960000|2021-04-26 09:56:00|6052.5|6046.5|6052|6046|6052.5|6046.5|6052|6046|2
1619430970000|2021-04-26 09:56:10|6053|6047|6053|6047|6053|6047|6053|6047|1
1619431010000|2021-04-26 09:56:50|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.1|6047.1|0
1619431020000|2021-04-26 09:57:00|6053.1|6047.1|6054|6048|6054|6048|6053.1|6047.1|2
1619431030000|2021-04-26 09:57:10|6055.1|6049.1|6054.1|6048.1|6055.1|6049.1|6054.1|6048.1|5
1619431040000|2021-04-26 09:57:20|6053.1|6047.1|6053.1|6047.1|6053.6|6047.6|6053.1|6047.1|0
1619431050000|2021-04-26 09:57:30|6054.1|6048.1|6052.8|6046.8|6055.1|6049.1|6052.8|6046.8|8
1619431070000|2021-04-26 09:57:50|||||||||1
1619431080000|2021-04-26 09:58:00|6052.5|6046.5|6052.5|6046.5|6053.1|6047.1|6052|6046|3
1619431090000|2021-04-26 09:58:10|6052|6046|6052|6046|6052|6046|6052|6046|0
1619431100000|2021-04-26 09:58:20|||||||||18
1619431110000|2021-04-26 09:58:30|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|0
1619431120000|2021-04-26 09:58:40|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|0
1619431130000|2021-04-26 09:58:50|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1619431140000|2021-04-26 09:59:00|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6050.7|6044.7|0
1619431150000|2021-04-26 09:59:10|6052|6046|6051.8|6045.8|6052|6046|6051.8|6045.8|1
1619431160000|2021-04-26 09:59:20|6051.5|6045.5|6052.3|6046.3|6052.3|6046.3|6050.8|6044.8|2
1619431170000|2021-04-26 09:59:30|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.3|6047.3|1
1619431180000|2021-04-26 09:59:40|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053|6047|1
1619431190000|2021-04-26 09:59:50|6053.3|6047.3|6050.8|6044.8|6053.8|6047.8|6050.8|6044.8|1
1619431200000|2021-04-26 10:00:00|6050.1|6044.1|6048.1|6042.1|6050.4|6044.4|6047.5|6041.5|3
1619431210000|2021-04-26 10:00:10|6047|6041|6047.3|6041.3|6047.3|6041.3|6047|6041|1
1619431220000|2021-04-26 10:00:20|6047.1|6041.1|6047.8|6041.8|6047.8|6041.8|6047.1|6041.1|11
1619431240000|2021-04-26 10:00:40|6048.3|6042.3|6049.3|6043.3|6049.3|6043.3|6048.3|6042.3|5
1619431250000|2021-04-26 10:00:50|6049|6043|6049|6043|6049|6043|6049|6043|0
1619431260000|2021-04-26 10:01:00|6050.8|6044.8|6050.3|6044.3|6051.3|6045.3|6050.3|6044.3|2
1619431270000|2021-04-26 10:01:10|6050.2|6044.2|6049.5|6043.5|6050.2|6044.2|6049.5|6043.5|0
1619431300000|2021-04-26 10:01:40|6047.3|6041.3|6047.5|6041.5|6047.5|6041.5|6047.3|6041.3|2
1619431310000|2021-04-26 10:01:50|6048|6042|6048|6042|6048|6042|6048|6042|0
1619431320000|2021-04-26 10:02:00|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|0
1619431330000|2021-04-26 10:02:10|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1619431340000|2021-04-26 10:02:20|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|0
1619431360000|2021-04-26 10:02:40|6048.5|6042.5|6047.5|6041.5|6048.5|6042.5|6047.5|6041.5|0
1619431370000|2021-04-26 10:02:50|6048|6042|6048|6042|6048|6042|6048|6042|2
1619431380000|2021-04-26 10:03:00|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048|6042|1
1619431390000|2021-04-26 10:03:10|6049|6043|6048.8|6042.8|6049|6043|6048.8|6042.8|0
1619431400000|2021-04-26 10:03:20|6049|6043|6049|6043|6049.5|6043.5|6049|6043|0
1619431420000|2021-04-26 10:03:40|6049.1|6043.1|6050|6044|6051|6045|6049.1|6043.1|1
1619431430000|2021-04-26 10:03:50|6049|6043|6049.3|6043.3|6049.3|6043.3|6049|6043|0
1619431440000|2021-04-26 10:04:00|6049.7|6043.7|6048|6042|6050.3|6044.3|6048|6042|1
1619431450000|2021-04-26 10:04:10|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|0
1619431460000|2021-04-26 10:04:20|6048.7|6042.7|6049.5|6043.5|6049.5|6043.5|6048.7|6042.7|0
1619431470000|2021-04-26 10:04:30|6049.6|6043.6|6051|6045|6051|6045|6049.6|6043.6|1
1619431480000|2021-04-26 10:04:40|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1619431500000|2021-04-26 10:05:00|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6051.3|6045.3|1
1619431510000|2021-04-26 10:05:10|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1619431520000|2021-04-26 10:05:20|6051.3|6045.3|6052|6046|6052|6046|6051.3|6045.3|0
1619431530000|2021-04-26 10:05:30|6051.8|6045.8|6052|6046|6052|6046|6051.5|6045.5|1
1619431540000|2021-04-26 10:05:40|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|5
1619431550000|2021-04-26 10:05:50|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1619431570000|2021-04-26 10:06:10|6052.5|6046.5|6053.3|6047.3|6053.3|6047.3|6051.6|6045.6|3
1619431590000|2021-04-26 10:06:30|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|1
1619431610000|2021-04-26 10:06:50|6052.5|6046.5|6055|6049|6055|6049|6052.5|6046.5|9
1619431620000|2021-04-26 10:07:00|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|0
1619431630000|2021-04-26 10:07:10|6054.6|6048.6|6055|6049|6055|6049|6054.6|6048.6|12
1619431640000|2021-04-26 10:07:20|6054.7|6048.7|6055|6049|6055|6049|6054.7|6048.7|0
1619431650000|2021-04-26 10:07:30|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|0
1619431660000|2021-04-26 10:07:40|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|1
1619431690000|2021-04-26 10:08:10|6055|6049|6055.1|6049.1|6055.1|6049.1|6054.6|6048.6|10
1619431700000|2021-04-26 10:08:20|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1619431740000|2021-04-26 10:09:00|||||||||1
1619431760000|2021-04-26 10:09:20|6053.9|6047.9|6052.9|6046.9|6054.6|6048.6|6052.9|6046.9|1
1619431780000|2021-04-26 10:09:40|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1619431790000|2021-04-26 10:09:50|6050.4|6044.4|6050.1|6044.1|6050.4|6044.4|6050.1|6044.1|9
1619431800000|2021-04-26 10:10:00|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|1
1619431810000|2021-04-26 10:10:10|6050.6|6044.6|6050.6|6044.6|6050.7|6044.7|6050.6|6044.6|1
1619431820000|2021-04-26 10:10:20|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|0
1619431830000|2021-04-26 10:10:30|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|0
1619431840000|2021-04-26 10:10:40|6049.3|6043.3|6050.2|6044.2|6050.2|6044.2|6049.3|6043.3|6
1619431850000|2021-04-26 10:10:50|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1619431870000|2021-04-26 10:11:10|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|1
1619431900000|2021-04-26 10:11:40|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619431910000|2021-04-26 10:11:50|6051.9|6045.9|6052.1|6046.1|6052.1|6046.1|6051.9|6045.9|0
1619431920000|2021-04-26 10:12:00|6051.4|6045.4|6048.6|6042.6|6051.4|6045.4|6048.6|6042.6|1
1619431930000|2021-04-26 10:12:10|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.7|6042.7|2
1619431940000|2021-04-26 10:12:20|6048.6|6042.6|6048.1|6042.1|6048.6|6042.6|6048.1|6042.1|1
1619431950000|2021-04-26 10:12:30|6047.9|6041.9|6047.4|6041.4|6047.9|6041.9|6047.4|6041.4|0
1619431960000|2021-04-26 10:12:40|6046.9|6040.9|6047.1|6041.1|6047.1|6041.1|6046.9|6040.9|1
1619431980000|2021-04-26 10:13:00|6047.6|6041.6|6047.4|6041.4|6047.6|6041.6|6047.2|6041.2|1
1619431990000|2021-04-26 10:13:10|6047.8|6041.8|6047.9|6041.9|6047.9|6041.9|6047.8|6041.8|0
1619432000000|2021-04-26 10:13:20|6048.1|6042.1|6047.9|6041.9|6048.1|6042.1|6047.9|6041.9|0
1619432010000|2021-04-26 10:13:30|6048.3|6042.3|6048.6|6042.6|6048.9|6042.9|6048.3|6042.3|0
1619432020000|2021-04-26 10:13:40|6047.9|6041.9|6049.9|6043.9|6049.9|6043.9|6047.9|6041.9|9
1619432030000|2021-04-26 10:13:50|6050.1|6044.1|6049.9|6043.9|6050.1|6044.1|6049.9|6043.9|0
1619432050000|2021-04-26 10:14:10|6049.6|6043.6|6048.1|6042.1|6049.6|6043.6|6047.9|6041.9|2
1619432060000|2021-04-26 10:14:20|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1619432070000|2021-04-26 10:14:30|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|1
1619432080000|2021-04-26 10:14:40|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1619432090000|2021-04-26 10:14:50|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1619432100000|2021-04-26 10:15:00|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|2
1619432120000|2021-04-26 10:15:20|6048.1|6042.1|6048.2|6042.2|6048.2|6042.2|6048.1|6042.1|1
1619432130000|2021-04-26 10:15:30|6048.1|6042.1|6047.7|6041.7|6048.1|6042.1|6047.7|6041.7|0
1619432140000|2021-04-26 10:15:40|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|1
1619432170000|2021-04-26 10:16:10|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1619432180000|2021-04-26 10:16:20|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|1
1619432190000|2021-04-26 10:16:30|6046.8|6040.8|6045.3|6039.3|6046.8|6040.8|6044.5|6038.5|14
1619432200000|2021-04-26 10:16:40|||||||||1
1619432210000|2021-04-26 10:16:50|6044.5|6038.5|6045.1|6039.1|6045.1|6039.1|6044.1|6038.1|38
1619432220000|2021-04-26 10:17:00|6045.2|6039.2|6045.6|6039.6|6045.6|6039.6|6045.2|6039.2|0
1619432230000|2021-04-26 10:17:10|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|4
1619432250000|2021-04-26 10:17:30|6047|6041|6046.7|6040.7|6047.7|6041.7|6046.7|6040.7|1
1619432260000|2021-04-26 10:17:40|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|0
1619432290000|2021-04-26 10:18:10|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1619432310000|2021-04-26 10:18:30|6046.1|6040.1|6046.7|6040.7|6047.1|6041.1|6046.1|6040.1|0
1619432370000|2021-04-26 10:19:30|6047.1|6041.1|6047.7|6041.7|6047.7|6041.7|6046.7|6040.7|2
1619432380000|2021-04-26 10:19:40|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1619432400000|2021-04-26 10:20:00|6047.7|6041.7|6046.7|6040.7|6047.7|6041.7|6046.7|6040.7|1
1619432420000|2021-04-26 10:20:20|6047.2|6041.2|6047.7|6041.7|6047.7|6041.7|6047.2|6041.2|1
1619432430000|2021-04-26 10:20:30|6047.4|6041.4|6047.7|6041.7|6047.7|6041.7|6047.2|6041.2|0
1619432440000|2021-04-26 10:20:40|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1619432450000|2021-04-26 10:20:50|6042.6|6036.6|6042.7|6036.7|6043.2|6037.2|6042.6|6036.6|4
1619432460000|2021-04-26 10:21:00|6043.2|6037.2|6045.7|6039.7|6045.7|6039.7|6043.2|6037.2|4
1619432470000|2021-04-26 10:21:10|6045.4|6039.4|6044.7|6038.7|6045.7|6039.7|6044.6|6038.6|1
1619432480000|2021-04-26 10:21:20|6044.4|6038.4|6043.7|6037.7|6044.4|6038.4|6043.7|6037.7|1
1619432490000|2021-04-26 10:21:30|6043.4|6037.4|6042.7|6036.7|6043.4|6037.4|6042.7|6036.7|1
1619432510000|2021-04-26 10:21:50|6042.4|6036.4|6043.2|6037.2|6043.2|6037.2|6042.2|6036.2|1
1619432520000|2021-04-26 10:22:00|6042.2|6036.2|6041.6|6035.6|6042.2|6036.2|6041.2|6035.2|1
1619432530000|2021-04-26 10:22:10|6042.6|6036.6|6041.2|6035.2|6042.6|6036.6|6041.2|6035.2|10
1619432540000|2021-04-26 10:22:20|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|1
1619432550000|2021-04-26 10:22:30|6041.6|6035.6|6041.2|6035.2|6041.7|6035.7|6041.2|6035.2|0
1619432570000|2021-04-26 10:22:50|6040.9|6034.9|6040.7|6034.7|6040.9|6034.9|6040.7|6034.7|0
1619432580000|2021-04-26 10:23:00|6040.9|6034.9|6041.2|6035.2|6041.2|6035.2|6040.9|6034.9|1
1619432590000|2021-04-26 10:23:10|6041.4|6035.4|6042.2|6036.2|6042.2|6036.2|6041.4|6035.4|1
1619432610000|2021-04-26 10:23:30|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|6042.7|6036.7|2
1619432620000|2021-04-26 10:23:40|6043.1|6037.1|6042.7|6036.7|6043.2|6037.2|6042.7|6036.7|3
1619432640000|2021-04-26 10:24:00|6042.6|6036.6|6042.7|6036.7|6042.7|6036.7|6042.6|6036.6|15
1619432670000|2021-04-26 10:24:30|6043.6|6037.6|6043.1|6037.1|6043.6|6037.6|6043.1|6037.1|1
1619432680000|2021-04-26 10:24:40|6042.7|6036.7|6043.2|6037.2|6043.2|6037.2|6042.7|6036.7|0
1619432690000|2021-04-26 10:24:50|6042.7|6036.7|6043.2|6037.2|6043.2|6037.2|6042.7|6036.7|0
1619432700000|2021-04-26 10:25:00|6043.7|6037.7|6045.7|6039.7|6045.7|6039.7|6043.7|6037.7|3
1619432710000|2021-04-26 10:25:10|6046.1|6040.1|6046.2|6040.2|6046.2|6040.2|6046.1|6040.1|1
1619432720000|2021-04-26 10:25:20|6046.7|6040.7|6047.2|6041.2|6047.2|6041.2|6046.7|6040.7|1
1619432740000|2021-04-26 10:25:40|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|1
1619432750000|2021-04-26 10:25:50|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1619432780000|2021-04-26 10:26:20|6046.7|6040.7|6047.7|6041.7|6047.7|6041.7|6046.7|6040.7|2
1619432800000|2021-04-26 10:26:40|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|2
1619432820000|2021-04-26 10:27:00|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1619432880000|2021-04-26 10:28:00|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1619432890000|2021-04-26 10:28:10|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1619432900000|2021-04-26 10:28:20|6048.2|6042.2|6047.7|6041.7|6048.2|6042.2|6047.7|6041.7|0
1619432910000|2021-04-26 10:28:30|6048.2|6042.2|6048.7|6042.7|6048.7|6042.7|6048.2|6042.2|1
1619432920000|2021-04-26 10:28:40|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|1
1619432950000|2021-04-26 10:29:10|6048.1|6042.1|6048.7|6042.7|6048.7|6042.7|6048.1|6042.1|0
1619433010000|2021-04-26 10:30:10|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1619433020000|2021-04-26 10:30:20|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.5|6042.5|0
1619433030000|2021-04-26 10:30:30|6049.5|6043.5|6049|6043|6049.5|6043.5|6049|6043|1
1619433040000|2021-04-26 10:30:40|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|1
1619433070000|2021-04-26 10:31:10|6049|6043|6049|6043|6049|6043|6049|6043|0
1619433090000|2021-04-26 10:31:30|6049.5|6043.5|6050.5|6044.5|6050.5|6044.5|6049.5|6043.5|0
1619433100000|2021-04-26 10:31:40|6050|6044|6050.5|6044.5|6050.5|6044.5|6050|6044|1
1619433110000|2021-04-26 10:31:50|6050|6044|6050|6044|6050|6044|6050|6044|0
1619433120000|2021-04-26 10:32:00|6050.4|6044.4|6051.2|6045.2|6051.2|6045.2|6050.4|6044.4|0
1619433130000|2021-04-26 10:32:10|6050.5|6044.5|6051.7|6045.7|6051.7|6045.7|6050.5|6044.5|13
1619433140000|2021-04-26 10:32:20|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1619433170000|2021-04-26 10:32:50|||||||||2
1619433180000|2021-04-26 10:33:00|6051.5|6045.5|6054.2|6048.2|6054.2|6048.2|6051.5|6045.5|2
1619433190000|2021-04-26 10:33:10|6053.5|6047.5|6053.7|6047.7|6053.7|6047.7|6053.5|6047.5|2
1619433210000|2021-04-26 10:33:30|6054|6048|6054.2|6048.2|6054.2|6048.2|6054|6048|2
1619433230000|2021-04-26 10:33:50|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|1
1619433240000|2021-04-26 10:34:00|6052.7|6046.7|6053.7|6047.7|6053.7|6047.7|6052.7|6046.7|0
1619433250000|2021-04-26 10:34:10|6053.5|6047.5|6052.7|6046.7|6053.5|6047.5|6052.7|6046.7|1
1619433270000|2021-04-26 10:34:30|6053|6047|6053.7|6047.7|6053.7|6047.7|6053|6047|0
1619433290000|2021-04-26 10:34:50|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|6053.2|6047.2|0
1619433310000|2021-04-26 10:35:10|6052.7|6046.7|6053.2|6047.2|6053.2|6047.2|6052.7|6046.7|1
1619433330000|2021-04-26 10:35:30|6052.4|6046.4|6052.2|6046.2|6052.4|6046.4|6052.2|6046.2|2
1619433340000|2021-04-26 10:35:40|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|1
1619433350000|2021-04-26 10:35:50|6051.5|6045.5|6051.7|6045.7|6052|6046|6051.2|6045.2|0
1619433360000|2021-04-26 10:36:00|6051.5|6045.5|6051.7|6045.7|6051.7|6045.7|6051.2|6045.2|0
1619433400000|2021-04-26 10:36:40|6051.3|6045.3|6050.7|6044.7|6051.3|6045.3|6050.7|6044.7|0
1619433410000|2021-04-26 10:36:50|6051|6045|6051.5|6045.5|6051.5|6045.5|6051|6045|0
1619433420000|2021-04-26 10:37:00|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1619433430000|2021-04-26 10:37:10|6050.7|6044.7|6051.7|6045.7|6052.2|6046.2|6050.7|6044.7|0
1619433440000|2021-04-26 10:37:20|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1619433460000|2021-04-26 10:37:40|6051.2|6045.2|6050.7|6044.7|6051.2|6045.2|6050.2|6044.2|2
1619433480000|2021-04-26 10:38:00|6050.4|6044.4|6049.7|6043.7|6050.4|6044.4|6049.7|6043.7|0
1619433500000|2021-04-26 10:38:20|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|0
1619433560000|2021-04-26 10:39:20|6050.5|6044.5|6051.5|6045.5|6051.5|6045.5|6050.5|6044.5|0
1619433580000|2021-04-26 10:39:40|6051.9|6045.9|6052.6|6046.6|6052.6|6046.6|6051.9|6045.9|2
1619433590000|2021-04-26 10:39:50|||||||||1
1619433620000|2021-04-26 10:40:20|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619433640000|2021-04-26 10:40:40|6052|6046|6051.6|6045.6|6052|6046|6051.6|6045.6|2
1619433670000|2021-04-26 10:41:10|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1619433690000|2021-04-26 10:41:30|6051|6045|6051|6045|6051|6045|6051|6045|0
1619433700000|2021-04-26 10:41:40|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|0
1619433720000|2021-04-26 10:42:00|6051|6045|6051.6|6045.6|6051.6|6045.6|6051|6045|0
1619433730000|2021-04-26 10:42:10|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|0
1619433750000|2021-04-26 10:42:30|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1619433760000|2021-04-26 10:42:40|6051.8|6045.8|6052.6|6046.6|6052.6|6046.6|6051.8|6045.8|0
1619433780000|2021-04-26 10:43:00|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|1
1619433790000|2021-04-26 10:43:10|6051.3|6045.3|6053.1|6047.1|6053.1|6047.1|6051.3|6045.3|1
1619433800000|2021-04-26 10:43:20|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|0
1619433820000|2021-04-26 10:43:40|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1619433830000|2021-04-26 10:43:50|6051.6|6045.6|6050.6|6044.6|6051.6|6045.6|6050.6|6044.6|1
1619433870000|2021-04-26 10:44:30|6049.6|6043.6|6050.6|6044.6|6050.6|6044.6|6049.6|6043.6|0
1619433900000|2021-04-26 10:45:00|6050|6044|6049.6|6043.6|6050.6|6044.6|6049.6|6043.6|0
1619433920000|2021-04-26 10:45:20|6049.5|6043.5|6049.1|6043.1|6049.5|6043.5|6049.1|6043.1|0
1619433940000|2021-04-26 10:45:40|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|1
1619433960000|2021-04-26 10:46:00|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|6048.8|6042.8|0
1619433990000|2021-04-26 10:46:30|6049.5|6043.5|6049.1|6043.1|6049.5|6043.5|6049.1|6043.1|1
1619434000000|2021-04-26 10:46:40|6048.8|6042.8|6048.8|6042.8|6049.1|6043.1|6048.8|6042.8|2
1619434020000|2021-04-26 10:47:00|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|0
1619434040000|2021-04-26 10:47:20|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|0
1619434050000|2021-04-26 10:47:30|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|1
1619434060000|2021-04-26 10:47:40|6047.2|6041.2|6046.7|6040.7|6047.2|6041.2|6046.2|6040.2|3
1619434070000|2021-04-26 10:47:50|||||||||1
1619434080000|2021-04-26 10:48:00|6046.6|6040.6|6046.1|6040.1|6046.6|6040.6|6045.6|6039.6|0
1619434090000|2021-04-26 10:48:10|6046.7|6040.7|6046.6|6040.6|6047.1|6041.1|6046.6|6040.6|2
1619434100000|2021-04-26 10:48:20|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1619434110000|2021-04-26 10:48:30|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1619434130000|2021-04-26 10:48:50|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1619434150000|2021-04-26 10:49:10|6047.7|6041.7|6049.6|6043.6|6049.6|6043.6|6047.6|6041.6|1
1619434160000|2021-04-26 10:49:20|6049.1|6043.1|6049.6|6043.6|6049.6|6043.6|6049.1|6043.1|0
1619434180000|2021-04-26 10:49:40|6049.7|6043.7|6049.6|6043.6|6049.7|6043.7|6049.6|6043.6|0
1619434190000|2021-04-26 10:49:50|6049.7|6043.7|6049.6|6043.6|6049.7|6043.7|6049.6|6043.6|0
1619434200000|2021-04-26 10:50:00|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|6049.2|6043.2|0
1619434210000|2021-04-26 10:50:10|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|0
1619434230000|2021-04-26 10:50:30|6049.7|6043.7|6049.6|6043.6|6050.1|6044.1|6049.6|6043.6|1
1619434240000|2021-04-26 10:50:40|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|0
1619434260000|2021-04-26 10:51:00|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.2|6041.2|0
1619434270000|2021-04-26 10:51:10|6047.2|6041.2|6046.6|6040.6|6047.2|6041.2|6046.6|6040.6|0
1619434280000|2021-04-26 10:51:20|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1619434290000|2021-04-26 10:51:30|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1619434300000|2021-04-26 10:51:40|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1619434310000|2021-04-26 10:51:50|6047.1|6041.1|6047.7|6041.7|6047.7|6041.7|6047.1|6041.1|0
1619434330000|2021-04-26 10:52:10|6047.6|6041.6|6046.7|6040.7|6047.6|6041.6|6046.7|6040.7|0
1619434350000|2021-04-26 10:52:30|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1619434360000|2021-04-26 10:52:40|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|0
1619434370000|2021-04-26 10:52:50|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1619434380000|2021-04-26 10:53:00|||||||||19
1619434390000|2021-04-26 10:53:10|||||||||4
1619434400000|2021-04-26 10:53:20|||||||||1
1619434410000|2021-04-26 10:53:30|6047.7|6041.7|6048.4|6042.4|6048.7|6042.7|6047.7|6041.7|0
1619434420000|2021-04-26 10:53:40|6048.2|6042.2|6047.2|6041.2|6048.2|6042.2|6047.2|6041.2|1
1619434440000|2021-04-26 10:54:00|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.4|6040.4|0
1619434450000|2021-04-26 10:54:10|6046.5|6040.5|6044.9|6038.9|6046.5|6040.5|6044.9|6038.9|1
1619434470000|2021-04-26 10:54:30|6044.8|6038.8|6044.4|6038.4|6044.8|6038.8|6044.1|6038.1|1
1619434500000|2021-04-26 10:55:00|6044.1|6038.1|6044.1|6038.1|6044.4|6038.4|6043.7|6037.7|1
1619434510000|2021-04-26 10:55:10|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.1|6038.1|5
1619434530000|2021-04-26 10:55:30|6044.6|6038.6|6044.4|6038.4|6044.6|6038.6|6044.4|6038.4|0
1619434550000|2021-04-26 10:55:50|6038.6|6032.6|6037.7|6031.7|6040.6|6034.6|6035.6|6029.6|15
1619434560000|2021-04-26 10:56:00|6037.3|6031.3|6037.6|6031.6|6037.7|6031.7|6037.3|6031.3|3
1619434580000|2021-04-26 10:56:20|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|1
1619434590000|2021-04-26 10:56:30|6036.9|6030.9|6037.7|6031.7|6037.7|6031.7|6036.2|6030.2|11
1619434620000|2021-04-26 10:57:00|6038.7|6032.7|6038.6|6032.6|6038.9|6032.9|6038.6|6032.6|2
1619434630000|2021-04-26 10:57:10|6038.1|6032.1|6037.6|6031.6|6038.1|6032.1|6037.6|6031.6|2
1619434680000|2021-04-26 10:58:00|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|1
1619434710000|2021-04-26 10:58:30|6037.1|6031.1|6036.1|6030.1|6037.1|6031.1|6035.6|6029.6|8
1619434720000|2021-04-26 10:58:40|6036.4|6030.4|6036.6|6030.6|6037.4|6031.4|6036.1|6030.1|5
1619434750000|2021-04-26 10:59:10|6036.7|6030.7|6037.6|6031.6|6037.6|6031.6|6036.7|6030.7|0
1619434780000|2021-04-26 10:59:40|6037.4|6031.4|6036.6|6030.6|6037.4|6031.4|6036.1|6030.1|2
1619434790000|2021-04-26 10:59:50|6035.7|6029.7|6035.6|6029.6|6035.7|6029.7|6035.6|6029.6|0
1619434800000|2021-04-26 11:00:00|6035.7|6029.7|6034.6|6028.6|6036.1|6030.1|6034.6|6028.6|2
1619434810000|2021-04-26 11:00:10|6033.7|6027.7|6034.6|6028.6|6034.7|6028.7|6033.7|6027.7|4
1619434830000|2021-04-26 11:00:30|6034.5|6028.5|6035.5|6029.5|6035.5|6029.5|6034.5|6028.5|2
1619434840000|2021-04-26 11:00:40|6035.2|6029.2|6035.7|6029.7|6035.7|6029.7|6035.2|6029.2|0
1619434850000|2021-04-26 11:00:50|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|0
1619434860000|2021-04-26 11:01:00|6035.2|6029.2|6036.5|6030.5|6036.5|6030.5|6035.2|6029.2|3
1619434870000|2021-04-26 11:01:10|6036.4|6030.4|6036.7|6030.7|6036.7|6030.7|6036|6030|3
1619434880000|2021-04-26 11:01:20|6036|6030|6036.5|6030.5|6036.7|6030.7|6036|6030|0
1619434890000|2021-04-26 11:01:30|6036.9|6030.9|6037|6031|6037|6031|6036.9|6030.9|3
1619434900000|2021-04-26 11:01:40|6036.7|6030.7|6036.5|6030.5|6036.7|6030.7|6036.5|6030.5|0
1619434910000|2021-04-26 11:01:50|6036.3|6030.3|6035.5|6029.5|6036.3|6030.3|6035.5|6029.5|13
1619434920000|2021-04-26 11:02:00|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.2|6028.2|1
1619434930000|2021-04-26 11:02:10|6033.7|6027.7|6034.5|6028.5|6034.7|6028.7|6033.7|6027.7|0
1619434940000|2021-04-26 11:02:20|6034.7|6028.7|6034.5|6028.5|6034.7|6028.7|6034.5|6028.5|0
1619434950000|2021-04-26 11:02:30|6034.7|6028.7|6035.7|6029.7|6035.7|6029.7|6034.5|6028.5|0
1619435000000|2021-04-26 11:03:20|6035.5|6029.5|6034.7|6028.7|6035.5|6029.5|6034.7|6028.7|1
1619435010000|2021-04-26 11:03:30|6035.4|6029.4|6036.5|6030.5|6036.5|6030.5|6035.4|6029.4|0
1619435030000|2021-04-26 11:03:50|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|0
1619435050000|2021-04-26 11:04:10|6035.7|6029.7|6036.5|6030.5|6036.5|6030.5|6035.7|6029.7|0
1619435070000|2021-04-26 11:04:30|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|0
1619435090000|2021-04-26 11:04:50|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1619435100000|2021-04-26 11:05:00|6036.7|6030.7|6039.7|6033.7|6041.5|6035.5|6036.7|6030.7|1
1619435130000|2021-04-26 11:05:30|6040|6034|6039.8|6033.8|6040|6034|6039.8|6033.8|13
1619435140000|2021-04-26 11:05:40|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1619435150000|2021-04-26 11:05:50|6040.1|6034.1|6039.9|6033.9|6040.1|6034.1|6039.9|6033.9|0
1619435170000|2021-04-26 11:06:10|6040.1|6034.1|6040.3|6034.3|6040.8|6034.8|6039.9|6033.9|0
1619435180000|2021-04-26 11:06:20|6039.9|6033.9|6040.8|6034.8|6040.8|6034.8|6039.9|6033.9|8
1619435190000|2021-04-26 11:06:30|6040.9|6034.9|6041.8|6035.8|6041.8|6035.8|6040.9|6034.9|0
1619435200000|2021-04-26 11:06:40|6041.3|6035.3|6043.8|6037.8|6043.8|6037.8|6041.3|6035.3|1
1619435210000|2021-04-26 11:06:50|6044.2|6038.2|6042.9|6036.9|6044.2|6038.2|6042.9|6036.9|2
1619435220000|2021-04-26 11:07:00|6042.4|6036.4|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|0
1619435230000|2021-04-26 11:07:10|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|1
1619435250000|2021-04-26 11:07:30|6042.7|6036.7|6041.4|6035.4|6042.7|6036.7|6041.4|6035.4|0
1619435260000|2021-04-26 11:07:40|6041.3|6035.3|6040.4|6034.4|6041.3|6035.3|6040.4|6034.4|0
1619435270000|2021-04-26 11:07:50|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|0
1619435280000|2021-04-26 11:08:00|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6039.3|6033.3|8
1619435290000|2021-04-26 11:08:10|6040.8|6034.8|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|2
1619435300000|2021-04-26 11:08:20|6039.9|6033.9|6041.2|6035.2|6041.2|6035.2|6039.9|6033.9|0
1619435310000|2021-04-26 11:08:30|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1619435330000|2021-04-26 11:08:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|1
1619435370000|2021-04-26 11:09:30|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1619435380000|2021-04-26 11:09:40|||||||||1
1619435390000|2021-04-26 11:09:50|6041.6|6035.6|6041.3|6035.3|6041.6|6035.6|6040.8|6034.8|0
1619435400000|2021-04-26 11:10:00|6041.4|6035.4|6043.8|6037.8|6043.8|6037.8|6041.4|6035.4|0
1619435410000|2021-04-26 11:10:10|6043.4|6037.4|6043.3|6037.3|6043.4|6037.4|6043.3|6037.3|0
1619435420000|2021-04-26 11:10:20|6042.9|6036.9|6042.8|6036.8|6042.9|6036.9|6042.8|6036.8|0
1619435440000|2021-04-26 11:10:40|6042.6|6036.6|6043.3|6037.3|6043.3|6037.3|6042.3|6036.3|1
1619435450000|2021-04-26 11:10:50|6043.8|6037.8|6044.8|6038.8|6044.8|6038.8|6043.8|6037.8|1
1619435460000|2021-04-26 11:11:00|6043.8|6037.8|6044.8|6038.8|6044.8|6038.8|6043.8|6037.8|0
1619435470000|2021-04-26 11:11:10|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|1
1619435480000|2021-04-26 11:11:20|6044.4|6038.4|6044.8|6038.8|6044.8|6038.8|6044.4|6038.4|0
1619435490000|2021-04-26 11:11:30|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1619435510000|2021-04-26 11:11:50|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1619435520000|2021-04-26 11:12:00|6043.1|6037.1|6043.3|6037.3|6043.3|6037.3|6043.1|6037.1|0
1619435530000|2021-04-26 11:12:10|6042.9|6036.9|6042.6|6036.6|6042.9|6036.9|6042.3|6036.3|0
1619435560000|2021-04-26 11:12:40|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1619435580000|2021-04-26 11:13:00|6043.1|6037.1|6043.6|6037.6|6043.6|6037.6|6043.1|6037.1|0
1619435600000|2021-04-26 11:13:20|6043.5|6037.5|6041.8|6035.8|6043.5|6037.5|6041.8|6035.8|1
1619435620000|2021-04-26 11:13:40|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1619435650000|2021-04-26 11:14:10|6040.1|6034.1|6040.8|6034.8|6040.8|6034.8|6040.1|6034.1|1
1619435680000|2021-04-26 11:14:40|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|1
1619435690000|2021-04-26 11:14:50|6041.8|6035.8|6042.8|6036.8|6042.8|6036.8|6041.8|6035.8|0
1619435750000|2021-04-26 11:15:50|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|3
1619435760000|2021-04-26 11:16:00|6044.1|6038.1|6043.8|6037.8|6044.1|6038.1|6043.8|6037.8|0
1619435770000|2021-04-26 11:16:10|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1619435780000|2021-04-26 11:16:20|6043.6|6037.6|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|0
1619435790000|2021-04-26 11:16:30|||||||||1
1619435800000|2021-04-26 11:16:40|6043.1|6037.1|6043.8|6037.8|6043.8|6037.8|6043.1|6037.1|0
1619435810000|2021-04-26 11:16:50|6044.1|6038.1|6044.8|6038.8|6045.8|6039.8|6044.1|6038.1|6
1619435830000|2021-04-26 11:17:10|6045.3|6039.3|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|1
1619435840000|2021-04-26 11:17:20|6044.9|6038.9|6044.8|6038.8|6044.9|6038.9|6044.8|6038.8|0
1619435860000|2021-04-26 11:17:40|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|0
1619435870000|2021-04-26 11:17:50|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1619435880000|2021-04-26 11:18:00|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1619435890000|2021-04-26 11:18:10|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1619435900000|2021-04-26 11:18:20|6044.1|6038.1|6044.4|6038.4|6044.7|6038.7|6044.1|6038.1|0
1619435910000|2021-04-26 11:18:30|6044|6038|6043.9|6037.9|6044|6038|6043.9|6037.9|0
1619435920000|2021-04-26 11:18:40|6044|6038|6044.7|6038.7|6044.7|6038.7|6044|6038|6
1619435940000|2021-04-26 11:19:00|6044.6|6038.6|6043.7|6037.7|6044.6|6038.6|6043.7|6037.7|1
1619435950000|2021-04-26 11:19:10|6044.1|6038.1|6044.7|6038.7|6044.7|6038.7|6044.1|6038.1|1
1619435970000|2021-04-26 11:19:30|6044.4|6038.4|6044.2|6038.2|6044.4|6038.4|6044.2|6038.2|0
1619436000000|2021-04-26 11:20:00|6044.1|6038.1|6044.7|6038.7|6045.4|6039.4|6042.9|6036.9|5
1619436010000|2021-04-26 11:20:10|6044.5|6038.5|6044.4|6038.4|6044.5|6038.5|6044.4|6038.4|6
1619436020000|2021-04-26 11:20:20|6043.7|6037.7|6045.7|6039.7|6045.7|6039.7|6043.7|6037.7|1
1619436050000|2021-04-26 11:20:50|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|7
1619436080000|2021-04-26 11:21:20|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1619436090000|2021-04-26 11:21:30|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|3
1619436120000|2021-04-26 11:22:00|6045.9|6039.9|6046.4|6040.4|6046.4|6040.4|6045.9|6039.9|2
1619436140000|2021-04-26 11:22:20|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|8
1619436150000|2021-04-26 11:22:30|6047.6|6041.6|6048.3|6042.3|6048.3|6042.3|6047.6|6041.6|1
1619436160000|2021-04-26 11:22:40|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|4
1619436170000|2021-04-26 11:22:50|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1619436180000|2021-04-26 11:23:00|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6048.4|6042.4|5
1619436190000|2021-04-26 11:23:10|6049.8|6043.8|6050.4|6044.4|6051.4|6045.4|6049.8|6043.8|5
1619436200000|2021-04-26 11:23:20|6049.9|6043.9|6048.4|6042.4|6049.9|6043.9|6048.4|6042.4|15
1619436210000|2021-04-26 11:23:30|6048.8|6042.8|6049.9|6043.9|6049.9|6043.9|6048.8|6042.8|0
1619436220000|2021-04-26 11:23:40|6049.4|6043.4|6048.9|6042.9|6049.4|6043.4|6048.4|6042.4|0
1619436230000|2021-04-26 11:23:50|6048.4|6042.4|6048.8|6042.8|6048.8|6042.8|6048.4|6042.4|0
1619436240000|2021-04-26 11:24:00|6048.4|6042.4|6050.3|6044.3|6050.3|6044.3|6048.4|6042.4|5
1619436250000|2021-04-26 11:24:10|6050.6|6044.6|6051.1|6045.1|6051.1|6045.1|6050.6|6044.6|1
1619436260000|2021-04-26 11:24:20|6050.8|6044.8|6051.3|6045.3|6051.6|6045.6|6050.6|6044.6|9
1619436270000|2021-04-26 11:24:30|6051.1|6045.1|6051.3|6045.3|6051.3|6045.3|6050.8|6044.8|1
1619436280000|2021-04-26 11:24:40|6052.3|6046.3|6050.8|6044.8|6052.3|6046.3|6050.8|6044.8|1
1619436290000|2021-04-26 11:24:50|6050.3|6044.3|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|2
1619436300000|2021-04-26 11:25:00|6049.4|6043.4|6051.3|6045.3|6051.3|6045.3|6049.4|6043.4|10
1619436310000|2021-04-26 11:25:10|6050.3|6044.3|6047.9|6041.9|6050.8|6044.8|6047.9|6041.9|3
1619436320000|2021-04-26 11:25:20|6047.5|6041.5|6046.8|6040.8|6047.5|6041.5|6046.8|6040.8|6
1619436330000|2021-04-26 11:25:30|6047|6041|6047|6041|6047|6041|6047|6041|2
1619436360000|2021-04-26 11:26:00|6047.8|6041.8|6048.8|6042.8|6048.8|6042.8|6047.8|6041.8|14
1619436370000|2021-04-26 11:26:10|6048.7|6042.7|6048.8|6042.8|6048.8|6042.8|6048.7|6042.7|0
1619436390000|2021-04-26 11:26:30|6049.3|6043.3|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|5
1619436410000|2021-04-26 11:26:50|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|5
1619436420000|2021-04-26 11:27:00|6051.5|6045.5|6051|6045|6051.8|6045.8|6050.8|6044.8|11
1619436430000|2021-04-26 11:27:10|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049|6043|5
1619436440000|2021-04-26 11:27:20|6049.1|6043.1|6049|6043|6049.1|6043.1|6049|6043|0
1619436450000|2021-04-26 11:27:30|6048.8|6042.8|6047.5|6041.5|6048.8|6042.8|6046.7|6040.7|2
1619436460000|2021-04-26 11:27:40|6047.1|6041.1|6046.8|6040.8|6047.1|6041.1|6046.8|6040.8|1
1619436470000|2021-04-26 11:27:50|6047.5|6041.5|6048.5|6042.5|6048.5|6042.5|6047.5|6041.5|1
1619436480000|2021-04-26 11:28:00|6048.1|6042.1|6048.8|6042.8|6048.8|6042.8|6047.7|6041.7|0
1619436490000|2021-04-26 11:28:10|||||||||1
1619436510000|2021-04-26 11:28:30|6049|6043|6049|6043|6049|6043|6049|6043|0
1619436520000|2021-04-26 11:28:40|6048.9|6042.9|6048.9|6042.9|6049.3|6043.3|6048.9|6042.9|0
1619436530000|2021-04-26 11:28:50|6049.8|6043.8|6049.9|6043.9|6049.9|6043.9|6049.8|6043.8|1
1619436540000|2021-04-26 11:29:00|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|6049.8|6043.8|0
1619436550000|2021-04-26 11:29:10|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|1
1619436570000|2021-04-26 11:29:30|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|2
1619436580000|2021-04-26 11:29:40|6050|6044|6050.7|6044.7|6050.7|6044.7|6050|6044|5
1619436590000|2021-04-26 11:29:50|6051.5|6045.5|6049.5|6043.5|6051.5|6045.5|6049.5|6043.5|0
1619436600000|2021-04-26 11:30:00|6050.7|6044.7|6050.5|6044.5|6050.7|6044.7|6049.5|6043.5|1
1619436620000|2021-04-26 11:30:20|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1619436640000|2021-04-26 11:30:40|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|1
1619436650000|2021-04-26 11:30:50|6049.9|6043.9|6051.5|6045.5|6051.5|6045.5|6049.9|6043.9|0
1619436670000|2021-04-26 11:31:10|6053|6047|6053.9|6047.9|6053.9|6047.9|6053|6047|6
1619436680000|2021-04-26 11:31:20|6052.5|6046.5|6052.5|6046.5|6052.9|6046.9|6052.2|6046.2|1
1619436700000|2021-04-26 11:31:40|6052.2|6046.2|6052.5|6046.5|6052.9|6046.9|6052.2|6046.2|0
1619436710000|2021-04-26 11:31:50|6052.2|6046.2|6051.7|6045.7|6052.2|6046.2|6051.7|6045.7|0
1619436720000|2021-04-26 11:32:00|6051.2|6045.2|6051.9|6045.9|6052|6046|6051.2|6045.2|0
1619436730000|2021-04-26 11:32:10|6052|6046|6052.4|6046.4|6052.4|6046.4|6051.5|6045.5|3
1619436740000|2021-04-26 11:32:20|6052.5|6046.5|6052.9|6046.9|6052.9|6046.9|6052.5|6046.5|0
1619436750000|2021-04-26 11:32:30|6052.4|6046.4|6052.5|6046.5|6052.5|6046.5|6052.4|6046.4|3
1619436760000|2021-04-26 11:32:40|6052.9|6046.9|6053.9|6047.9|6054|6048|6052.9|6046.9|3
1619436770000|2021-04-26 11:32:50|6054|6048|6053.9|6047.9|6054|6048|6053.9|6047.9|5
1619436780000|2021-04-26 11:33:00|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|4
1619436800000|2021-04-26 11:33:20|6055.9|6049.9|6056|6050|6056|6050|6055.9|6049.9|16
1619436810000|2021-04-26 11:33:30|6057|6051|6055.1|6049.1|6057|6051|6055.1|6049.1|15
1619436820000|2021-04-26 11:33:40|6055|6049|6054.6|6048.6|6055|6049|6054.6|6048.6|0
1619436830000|2021-04-26 11:33:50|6054.8|6048.8|6055.6|6049.6|6055.6|6049.6|6054.6|6048.6|1
1619436840000|2021-04-26 11:34:00|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6054.6|6048.6|0
1619436850000|2021-04-26 11:34:10|6055.9|6049.9|6055.5|6049.5|6056.5|6050.5|6055.5|6049.5|2
1619436860000|2021-04-26 11:34:20|6055.1|6049.1|6055.5|6049.5|6055.5|6049.5|6055|6049|0
1619436870000|2021-04-26 11:34:30|6055.4|6049.4|6055.5|6049.5|6055.9|6049.9|6055|6049|1
1619436880000|2021-04-26 11:34:40|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1619436890000|2021-04-26 11:34:50|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1619436900000|2021-04-26 11:35:00|6054.7|6048.7|6055.4|6049.4|6056.7|6050.7|6054.7|6048.7|5
1619436910000|2021-04-26 11:35:10|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1619436920000|2021-04-26 11:35:20|6056.2|6050.2|6054.9|6048.9|6056.2|6050.2|6054.4|6048.4|1
1619436930000|2021-04-26 11:35:30|6055.2|6049.2|6054.9|6048.9|6055.2|6049.2|6054.4|6048.4|0
1619436940000|2021-04-26 11:35:40|6054.4|6048.4|6054.4|6048.4|6054.9|6048.9|6054.4|6048.4|0
1619436950000|2021-04-26 11:35:50|6053.7|6047.7|6054.2|6048.2|6054.2|6048.2|6053.7|6047.7|0
1619436980000|2021-04-26 11:36:20|6054.4|6048.4|6054.2|6048.2|6054.4|6048.4|6054.2|6048.2|1
1619436990000|2021-04-26 11:36:30|6054.4|6048.4|6055.9|6049.9|6056.7|6050.7|6054.4|6048.4|3
1619437000000|2021-04-26 11:36:40|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1619437010000|2021-04-26 11:36:50|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1619437020000|2021-04-26 11:37:00|6056.7|6050.7|6055.5|6049.5|6056.7|6050.7|6055.5|6049.5|8
1619437030000|2021-04-26 11:37:10|6055.2|6049.2|6053.5|6047.5|6055.2|6049.2|6053|6047|6
1619437040000|2021-04-26 11:37:20|6053.4|6047.4|6053.1|6047.1|6053.4|6047.4|6053|6047|0
1619437050000|2021-04-26 11:37:30|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|1
1619437060000|2021-04-26 11:37:40|6054.5|6048.5|6054.1|6048.1|6054.5|6048.5|6054|6048|0
1619437070000|2021-04-26 11:37:50|6055.5|6049.5|6056.5|6050.5|6056.5|6050.5|6055.5|6049.5|5
1619437080000|2021-04-26 11:38:00|6057.1|6051.1|6056.6|6050.6|6057.1|6051.1|6055.6|6049.6|8
1619437090000|2021-04-26 11:38:10|6056.1|6050.1|6056.1|6050.1|6056.6|6050.6|6055.6|6049.6|9
1619437100000|2021-04-26 11:38:20|6056|6050|6055.6|6049.6|6056|6050|6055.6|6049.6|0
1619437110000|2021-04-26 11:38:30|6055.8|6049.8|6056.1|6050.1|6056.6|6050.6|6055.8|6049.8|6
1619437140000|2021-04-26 11:39:00|6055.6|6049.6|6056.6|6050.6|6056.6|6050.6|6055.6|6049.6|4
1619437150000|2021-04-26 11:39:10|6057|6051|6057.1|6051.1|6057.1|6051.1|6057|6051|8
1619437160000|2021-04-26 11:39:20|6056.6|6050.6|6055.6|6049.6|6056.6|6050.6|6055.6|6049.6|1
1619437170000|2021-04-26 11:39:30|6056|6050|6055.6|6049.6|6056|6050|6055.6|6049.6|0
1619437190000|2021-04-26 11:39:50|6055|6049|6053.5|6047.5|6055|6049|6053.5|6047.5|6
1619437200000|2021-04-26 11:40:00|6053.3|6047.3|6053|6047|6053.5|6047.5|6053|6047|1
1619437210000|2021-04-26 11:40:10|6053.3|6047.3|6054.5|6048.5|6054.5|6048.5|6053.3|6047.3|1
1619437230000|2021-04-26 11:40:30|6054.6|6048.6|6054.1|6048.1|6055.6|6049.6|6054.1|6048.1|4
1619437240000|2021-04-26 11:40:40|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1619437250000|2021-04-26 11:40:50|6055.1|6049.1|6055.5|6049.5|6055.5|6049.5|6055.1|6049.1|0
1619437260000|2021-04-26 11:41:00|6054.6|6048.6|6054.5|6048.5|6055.6|6049.6|6054.5|6048.5|1
1619437270000|2021-04-26 11:41:10|6054.1|6048.1|6054.5|6048.5|6054.5|6048.5|6054.1|6048.1|0
1619437280000|2021-04-26 11:41:20|6054.6|6048.6|6054.1|6048.1|6055|6049|6054.1|6048.1|1
1619437290000|2021-04-26 11:41:30|6054.5|6048.5|6051.5|6045.5|6054.5|6048.5|6051.5|6045.5|5
1619437300000|2021-04-26 11:41:40|6051.6|6045.6|6051.5|6045.5|6052.3|6046.3|6051.5|6045.5|2
1619437310000|2021-04-26 11:41:50|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|2
1619437320000|2021-04-26 11:42:00|||||||||1
1619437330000|2021-04-26 11:42:10|6051.1|6045.1|6051.5|6045.5|6051.5|6045.5|6051.1|6045.1|2
1619437350000|2021-04-26 11:42:30|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|2
1619437360000|2021-04-26 11:42:40|6050|6044|6051.7|6045.7|6051.7|6045.7|6050|6044|3
1619437370000|2021-04-26 11:42:50|6051.9|6045.9|6052.9|6046.9|6052.9|6046.9|6051.7|6045.7|2
1619437380000|2021-04-26 11:43:00|6053.2|6047.2|6055.1|6049.1|6055.1|6049.1|6052.9|6046.9|7
1619437390000|2021-04-26 11:43:10|6054.7|6048.7|6055.1|6049.1|6055.1|6049.1|6054.7|6048.7|0
1619437410000|2021-04-26 11:43:30|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1619437420000|2021-04-26 11:43:40|6055|6049|6054.9|6048.9|6055|6049|6054.9|6048.9|0
1619437430000|2021-04-26 11:43:50|6054.5|6048.5|6054.4|6048.4|6054.5|6048.5|6054.4|6048.4|1
1619437440000|2021-04-26 11:44:00|6054.5|6048.5|6054.9|6048.9|6054.9|6048.9|6054.5|6048.5|1
1619437480000|2021-04-26 11:44:40|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|3
1619437500000|2021-04-26 11:45:00|||||||||1
1619437520000|2021-04-26 11:45:20|6056.2|6050.2|6055.9|6049.9|6056.2|6050.2|6055.9|6049.9|2
1619437530000|2021-04-26 11:45:30|6055.5|6049.5|6055.9|6049.9|6055.9|6049.9|6055.2|6049.2|1
1619437540000|2021-04-26 11:45:40|6055.5|6049.5|6055.4|6049.4|6055.5|6049.5|6055.4|6049.4|0
1619437560000|2021-04-26 11:46:00|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|3
1619437580000|2021-04-26 11:46:20|6054.4|6048.4|6055.9|6049.9|6055.9|6049.9|6054.4|6048.4|9
1619437590000|2021-04-26 11:46:30|6054.9|6048.9|6054.4|6048.4|6054.9|6048.9|6054.4|6048.4|5
1619437600000|2021-04-26 11:46:40|||||||||2
1619437610000|2021-04-26 11:46:50|6053.6|6047.6|6055|6049|6055|6049|6053.6|6047.6|8
1619437630000|2021-04-26 11:47:10|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|4
1619437640000|2021-04-26 11:47:20|6055.6|6049.6|6056.1|6050.1|6056.1|6050.1|6055.6|6049.6|1
1619437650000|2021-04-26 11:47:30|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|27
1619437670000|2021-04-26 11:47:50|6056.8|6050.8|6057|6051|6057|6051|6056.6|6050.6|1
1619437690000|2021-04-26 11:48:10|6056.6|6050.6|6055.6|6049.6|6056.6|6050.6|6055.6|6049.6|3
1619437700000|2021-04-26 11:48:20|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|0
1619437720000|2021-04-26 11:48:40|6056.5|6050.5|6055.1|6049.1|6056.5|6050.5|6055.1|6049.1|2
1619437730000|2021-04-26 11:48:50|6054.6|6048.6|6054.1|6048.1|6054.6|6048.6|6054.1|6048.1|1
1619437740000|2021-04-26 11:49:00|6054.6|6048.6|6054.1|6048.1|6054.6|6048.6|6054.1|6048.1|1
1619437760000|2021-04-26 11:49:20|6054.3|6048.3|6055|6049|6055|6049|6054.3|6048.3|1
1619437780000|2021-04-26 11:49:40|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055|6049|0
1619437790000|2021-04-26 11:49:50|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6
1619437800000|2021-04-26 11:50:00|6054.5|6048.5|6054.6|6048.6|6055.1|6049.1|6054.1|6048.1|2
1619437810000|2021-04-26 11:50:10|6054.3|6048.3|6054.1|6048.1|6054.3|6048.3|6054.1|6048.1|0
1619437820000|2021-04-26 11:50:20|6054.5|6048.5|6055.1|6049.1|6055.1|6049.1|6054.5|6048.5|11
1619437830000|2021-04-26 11:50:30|6055|6049|6054.5|6048.5|6055|6049|6054.1|6048.1|1
1619437840000|2021-04-26 11:50:40|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|0
1619437850000|2021-04-26 11:50:50|6054|6048|6054.1|6048.1|6054.1|6048.1|6054|6048|1
1619437860000|2021-04-26 11:51:00|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|1
1619437870000|2021-04-26 11:51:10|6055.5|6049.5|6056.6|6050.6|6056.6|6050.6|6055.5|6049.5|2
1619437880000|2021-04-26 11:51:20|6056.5|6050.5|6054.1|6048.1|6056.6|6050.6|6054.1|6048.1|4
1619437910000|2021-04-26 11:51:50|6053.8|6047.8|6054.1|6048.1|6054.1|6048.1|6053.6|6047.6|1
1619437920000|2021-04-26 11:52:00|6054.6|6048.6|6054.1|6048.1|6054.6|6048.6|6053.8|6047.8|6
1619437930000|2021-04-26 11:52:10|6055.1|6049.1|6055|6049|6055.1|6049.1|6055|6049|1
1619437940000|2021-04-26 11:52:20|6055.1|6049.1|6056|6050|6056.3|6050.3|6055.1|6049.1|2
1619437950000|2021-04-26 11:52:30|6057|6051|6056|6050|6057|6051|6056|6050|1
1619437960000|2021-04-26 11:52:40|6055.3|6049.3|6056|6050|6056|6050|6055.3|6049.3|0
1619437980000|2021-04-26 11:53:00|6055|6049|6055.5|6049.5|6055.5|6049.5|6055|6049|2
1619438000000|2021-04-26 11:53:20|6055.8|6049.8|6056.5|6050.5|6056.5|6050.5|6055.5|6049.5|3
1619438010000|2021-04-26 11:53:30|6056.8|6050.8|6057.5|6051.5|6057.5|6051.5|6056.8|6050.8|3
1619438020000|2021-04-26 11:53:40|||||||||3
1619438040000|2021-04-26 11:54:00|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|3
1619438050000|2021-04-26 11:54:10|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|1
1619438060000|2021-04-26 11:54:20|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|4
1619438070000|2021-04-26 11:54:30|6057.5|6051.5|6057.1|6051.1|6057.5|6051.5|6057.1|6051.1|1
1619438080000|2021-04-26 11:54:40|6056.8|6050.8|6054.1|6048.1|6056.8|6050.8|6054.1|6048.1|5
1619438090000|2021-04-26 11:54:50|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1619438100000|2021-04-26 11:55:00|6054.1|6048.1|6055.1|6049.1|6055.1|6049.1|6054.1|6048.1|3
1619438150000|2021-04-26 11:55:50|6055|6049|6055|6049|6055.3|6049.3|6054.6|6048.6|1
1619438170000|2021-04-26 11:56:10|6054.6|6048.6|6054|6048|6054.6|6048.6|6054|6048|1
1619438180000|2021-04-26 11:56:20|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|0
1619438190000|2021-04-26 11:56:30|6054|6048|6054.1|6048.1|6054.1|6048.1|6054|6048|1
1619438200000|2021-04-26 11:56:40|||||||||1
1619438210000|2021-04-26 11:56:50|6054.5|6048.5|6054.1|6048.1|6054.5|6048.5|6054.1|6048.1|1
1619438220000|2021-04-26 11:57:00|6053.6|6047.6|6054|6048|6054|6048|6053.6|6047.6|7
1619438230000|2021-04-26 11:57:10|6054.1|6048.1|6054|6048|6054.1|6048.1|6053.6|6047.6|1
1619438240000|2021-04-26 11:57:20|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054|6048|0
1619438250000|2021-04-26 11:57:30|6054.2|6048.2|6056.8|6050.8|6057.3|6051.3|6054.2|6048.2|7
1619438260000|2021-04-26 11:57:40|6056.5|6050.5|6056|6050|6057|6051|6056|6050|2
1619438270000|2021-04-26 11:57:50|6056.1|6050.1|6056|6050|6056.1|6050.1|6056|6050|0
1619438280000|2021-04-26 11:58:00|6055.8|6049.8|6055.5|6049.5|6055.8|6049.8|6055.5|6049.5|0
1619438290000|2021-04-26 11:58:10|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1619438300000|2021-04-26 11:58:20|6056.2|6050.2|6054.8|6048.8|6057.2|6051.2|6054.8|6048.8|2
1619438310000|2021-04-26 11:58:30|6054.5|6048.5|6054.1|6048.1|6054.5|6048.5|6054.1|6048.1|0
1619438320000|2021-04-26 11:58:40|6054|6048|6054.1|6048.1|6054.5|6048.5|6054|6048|2
1619438340000|2021-04-26 11:59:00|6054.5|6048.5|6054.4|6048.4|6055.2|6049.2|6054.4|6048.4|2
1619438350000|2021-04-26 11:59:10|6054.1|6048.1|6053.6|6047.6|6054.1|6048.1|6053.6|6047.6|0
1619438360000|2021-04-26 11:59:20|6053.9|6047.9|6053.4|6047.4|6053.9|6047.9|6052.9|6046.9|0
1619438370000|2021-04-26 11:59:30|6053.9|6047.9|6056.1|6050.1|6056.1|6050.1|6053.9|6047.9|3
1619438380000|2021-04-26 11:59:40|6055.9|6049.9|6055.9|6049.9|6057.1|6051.1|6055.6|6049.6|2
1619438390000|2021-04-26 11:59:50|6054.9|6048.9|6055.9|6049.9|6055.9|6049.9|6054.9|6048.9|1
1619438400000|2021-04-26 12:00:00|6055.6|6049.6|6055.4|6049.4|6056.2|6050.2|6054.9|6048.9|2
1619438420000|2021-04-26 12:00:20|6055.3|6049.3|6054.9|6048.9|6055.9|6049.9|6054.9|6048.9|1
1619438430000|2021-04-26 12:00:30|6055.1|6049.1|6054.9|6048.9|6055.1|6049.1|6054.9|6048.9|0
1619438440000|2021-04-26 12:00:40|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|0
1619438450000|2021-04-26 12:00:50|6055.8|6049.8|6056.4|6050.4|6056.4|6050.4|6055.8|6049.8|0
1619438460000|2021-04-26 12:01:00|6056.9|6050.9|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|5
1619438480000|2021-04-26 12:01:20|6056.9|6050.9|6054.4|6048.4|6056.9|6050.9|6054.4|6048.4|2
1619438490000|2021-04-26 12:01:30|6054.3|6048.3|6054.3|6048.3|6055.8|6049.8|6054.3|6048.3|3
1619438500000|2021-04-26 12:01:40|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1619438510000|2021-04-26 12:01:50|6054.1|6048.1|6054.9|6048.9|6054.9|6048.9|6054.1|6048.1|1
1619438520000|2021-04-26 12:02:00|6055.4|6049.4|6055.9|6049.9|6055.9|6049.9|6055.3|6049.3|7
1619438530000|2021-04-26 12:02:10|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|1
1619438540000|2021-04-26 12:02:20|6056.3|6050.3|6056.9|6050.9|6056.9|6050.9|6055.9|6049.9|3
1619438550000|2021-04-26 12:02:30|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1619438560000|2021-04-26 12:02:40|6056.9|6050.9|6055.9|6049.9|6056.9|6050.9|6055.9|6049.9|1
1619438570000|2021-04-26 12:02:50|6056.1|6050.1|6055.9|6049.9|6056.1|6050.1|6055.9|6049.9|0
1619438580000|2021-04-26 12:03:00|6056.4|6050.4|6056.9|6050.9|6056.9|6050.9|6056.4|6050.4|1
1619438590000|2021-04-26 12:03:10|6057.3|6051.3|6056.9|6050.9|6057.4|6051.4|6056.9|6050.9|5
1619438600000|2021-04-26 12:03:20|6056.4|6050.4|6056.9|6050.9|6056.9|6050.9|6056.4|6050.4|0
1619438620000|2021-04-26 12:03:40|6057.1|6051.1|6056.9|6050.9|6057.1|6051.1|6056.9|6050.9|0
1619438640000|2021-04-26 12:04:00|6057.1|6051.1|6056.9|6050.9|6057.4|6051.4|6056.9|6050.9|3
1619438660000|2021-04-26 12:04:20|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|1
1619438690000|2021-04-26 12:04:50|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1619438700000|2021-04-26 12:05:00|6054.6|6048.6|6054.9|6048.9|6054.9|6048.9|6054.6|6048.6|6
1619438720000|2021-04-26 12:05:20|6053.6|6047.6|6052.9|6046.9|6053.9|6047.9|6052.4|6046.4|3
1619438730000|2021-04-26 12:05:30|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6051.9|6045.9|0
1619438740000|2021-04-26 12:05:40|6052.9|6046.9|6052.4|6046.4|6053.4|6047.4|6052.4|6046.4|3
1619438750000|2021-04-26 12:05:50|6052.1|6046.1|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|4
1619438770000|2021-04-26 12:06:10|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|2
1619438780000|2021-04-26 12:06:20|6052.6|6046.6|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|1
1619438800000|2021-04-26 12:06:40|6053.6|6047.6|6053.3|6047.3|6053.9|6047.9|6053.3|6047.3|0
1619438810000|2021-04-26 12:06:50|6053.6|6047.6|6053.8|6047.8|6053.8|6047.8|6053.6|6047.6|0
1619438820000|2021-04-26 12:07:00|6053.3|6047.3|6054.3|6048.3|6054.3|6048.3|6053.3|6047.3|2
1619438830000|2021-04-26 12:07:10|6054.6|6048.6|6054.8|6048.8|6054.8|6048.8|6054.6|6048.6|0
1619438850000|2021-04-26 12:07:30|6055.1|6049.1|6056.3|6050.3|6056.3|6050.3|6055.1|6049.1|3
1619438860000|2021-04-26 12:07:40|6056.9|6050.9|6055|6049|6056.9|6050.9|6055|6049|5
1619438870000|2021-04-26 12:07:50|6055.4|6049.4|6055|6049|6055.4|6049.4|6055|6049|0
1619438880000|2021-04-26 12:08:00|6055.8|6049.8|6057.5|6051.5|6057.5|6051.5|6055.8|6049.8|7
1619438890000|2021-04-26 12:08:10|6057.4|6051.4|6051.3|6045.3|6057.4|6051.4|6051.3|6045.3|4
1619438900000|2021-04-26 12:08:20|6049.8|6043.8|6049.8|6043.8|6050.2|6044.2|6049.5|6043.5|1
1619438910000|2021-04-26 12:08:30|6047.8|6041.8|6047.2|6041.2|6047.8|6041.8|6047.2|6041.2|15
1619438920000|2021-04-26 12:08:40|6047|6041|6046.7|6040.7|6047|6041|6046.5|6040.5|0
1619438930000|2021-04-26 12:08:50|6047|6041|6046.9|6040.9|6047.5|6041.5|6046.9|6040.9|2
1619438940000|2021-04-26 12:09:00|6047|6041|6046.9|6040.9|6047|6041|6046.7|6040.7|1
1619438950000|2021-04-26 12:09:10|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|1
1619438970000|2021-04-26 12:09:30|6046.9|6040.9|6044.4|6038.4|6046.9|6040.9|6044.4|6038.4|22
1619438990000|2021-04-26 12:09:50|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|2
1619439000000|2021-04-26 12:10:00|6043.4|6037.4|6042.3|6036.3|6043.8|6037.8|6042.3|6036.3|10
1619439020000|2021-04-26 12:10:20|6042.4|6036.4|6042.3|6036.3|6042.4|6036.4|6042.3|6036.3|0
1619439040000|2021-04-26 12:10:40|6042.5|6036.5|6042.3|6036.3|6042.5|6036.5|6042.3|6036.3|1
1619439050000|2021-04-26 12:10:50|6042.4|6036.4|6043.4|6037.4|6043.4|6037.4|6042.4|6036.4|0
1619439060000|2021-04-26 12:11:00|||||||||3
1619439080000|2021-04-26 12:11:20|6042.9|6036.9|6041.9|6035.9|6042.9|6036.9|6041.9|6035.9|3
1619439090000|2021-04-26 12:11:30|6041.8|6035.8|6041.9|6035.9|6041.9|6035.9|6041.3|6035.3|0
1619439100000|2021-04-26 12:11:40|6041.5|6035.5|6041.9|6035.9|6041.9|6035.9|6041.4|6035.4|0
1619439110000|2021-04-26 12:11:50|||||||||2
1619439120000|2021-04-26 12:12:00|6042.3|6036.3|6042.4|6036.4|6042.4|6036.4|6042.3|6036.3|0
1619439130000|2021-04-26 12:12:10|6042.5|6036.5|6043.4|6037.4|6043.4|6037.4|6042.5|6036.5|2
1619439150000|2021-04-26 12:12:30|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6043.9|6037.9|7
1619439170000|2021-04-26 12:12:50|6044.5|6038.5|6043.9|6037.9|6044.5|6038.5|6043.9|6037.9|0
1619439180000|2021-04-26 12:13:00|||||||||1
1619439190000|2021-04-26 12:13:10|6044.2|6038.2|6044.9|6038.9|6044.9|6038.9|6044.2|6038.2|0
1619439200000|2021-04-26 12:13:20|6043|6037|6043|6037|6043|6037|6043|6037|4
1619439210000|2021-04-26 12:13:30|6043.2|6037.2|6043.5|6037.5|6043.5|6037.5|6043.2|6037.2|5
1619439230000|2021-04-26 12:13:50|6043.9|6037.9|6043.5|6037.5|6043.9|6037.9|6043.5|6037.5|1
1619439240000|2021-04-26 12:14:00|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|1
1619439260000|2021-04-26 12:14:20|6043.6|6037.6|6044.4|6038.4|6044.4|6038.4|6043.4|6037.4|2
1619439270000|2021-04-26 12:14:30|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|2
1619439280000|2021-04-26 12:14:40|6044.7|6038.7|6045.6|6039.6|6045.7|6039.7|6044.7|6038.7|34
1619439290000|2021-04-26 12:14:50|6045.2|6039.2|6045|6039|6045.2|6039.2|6045|6039|1
1619439300000|2021-04-26 12:15:00|6045.2|6039.2|6042.4|6036.4|6045.2|6039.2|6042.4|6036.4|1
1619439320000|2021-04-26 12:15:20|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|2
1619439340000|2021-04-26 12:15:40|6042|6036|6041.4|6035.4|6042|6036|6041.4|6035.4|0
1619439350000|2021-04-26 12:15:50|6041|6035|6040.9|6034.9|6041|6035|6040.4|6034.4|2
1619439360000|2021-04-26 12:16:00|||||||||1
1619439370000|2021-04-26 12:16:10|6041|6035|6041.9|6035.9|6041.9|6035.9|6041|6035|3
1619439380000|2021-04-26 12:16:20|6040.9|6034.9|6041.9|6035.9|6042|6036|6040.9|6034.9|2
1619439410000|2021-04-26 12:16:50|6042.9|6036.9|6044.9|6038.9|6044.9|6038.9|6042.9|6036.9|1
1619439420000|2021-04-26 12:17:00|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|1
1619439430000|2021-04-26 12:17:10|6045|6039|6044.9|6038.9|6045.9|6039.9|6044.9|6038.9|3
1619439450000|2021-04-26 12:17:30|6045.2|6039.2|6045.4|6039.4|6045.4|6039.4|6045.2|6039.2|0
1619439460000|2021-04-26 12:17:40|6044.9|6038.9|6042.9|6036.9|6044.9|6038.9|6042.9|6036.9|9
1619439470000|2021-04-26 12:17:50|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|5
1619439480000|2021-04-26 12:18:00|6044.9|6038.9|6044.9|6038.9|6045.4|6039.4|6044.9|6038.9|1
1619439490000|2021-04-26 12:18:10|6045.9|6039.9|6046.9|6040.9|6047.4|6041.4|6045.9|6039.9|9
1619439500000|2021-04-26 12:18:20|6047.2|6041.2|6047.4|6041.4|6047.4|6041.4|6047.2|6041.2|0
1619439510000|2021-04-26 12:18:30|||||||||4
1619439520000|2021-04-26 12:18:40|6047.2|6041.2|6045.9|6039.9|6047.2|6041.2|6045.9|6039.9|0
1619439530000|2021-04-26 12:18:50|6046|6040|6045.4|6039.4|6046|6040|6045|6039|8
1619439540000|2021-04-26 12:19:00|6044.5|6038.5|6045|6039|6045|6039|6044.5|6038.5|2
1619439550000|2021-04-26 12:19:10|6045.4|6039.4|6046.4|6040.4|6046.4|6040.4|6045|6039|2
1619439560000|2021-04-26 12:19:20|6046.7|6040.7|6047.5|6041.5|6047.5|6041.5|6046.4|6040.4|1
1619439570000|2021-04-26 12:19:30|6046.9|6040.9|6045.1|6039.1|6047.5|6041.5|6045.1|6039.1|2
1619439580000|2021-04-26 12:19:40|6045.5|6039.5|6044.3|6038.3|6045.5|6039.5|6044.3|6038.3|1
1619439590000|2021-04-26 12:19:50|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|1
1619439600000|2021-04-26 12:20:00|6045.5|6039.5|6047|6041|6047|6041|6045.5|6039.5|8
1619439610000|2021-04-26 12:20:10|6047.5|6041.5|6047|6041|6047.5|6041.5|6047|6041|5
1619439620000|2021-04-26 12:20:20|6047.4|6041.4|6047.5|6041.5|6047.5|6041.5|6047.4|6041.4|0
1619439630000|2021-04-26 12:20:30|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|0
1619439640000|2021-04-26 12:20:40|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|0
1619439660000|2021-04-26 12:21:00|6047.1|6041.1|6045.5|6039.5|6047.1|6041.1|6045.1|6039.1|5
1619439680000|2021-04-26 12:21:20|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1619439690000|2021-04-26 12:21:30|6046|6040|6046|6040|6046|6040|6046|6040|1
1619439700000|2021-04-26 12:21:40|6047|6041|6047|6041|6047|6041|6047|6041|2
1619439710000|2021-04-26 12:21:50|6045.5|6039.5|6046.3|6040.3|6047|6041|6045.1|6039.1|14
1619439720000|2021-04-26 12:22:00|6046.8|6040.8|6046|6040|6046.8|6040.8|6045.1|6039.1|51
1619439730000|2021-04-26 12:22:10|6045.7|6039.7|6046.6|6040.6|6046.6|6040.6|6045.7|6039.7|59
1619439740000|2021-04-26 12:22:20|6046.9|6040.9|6046.9|6040.9|6047.1|6041.1|6046.9|6040.9|0
1619439750000|2021-04-26 12:22:30|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.1|6040.1|1
1619439760000|2021-04-26 12:22:40|6046.9|6040.9|6046.6|6040.6|6046.9|6040.9|6046.6|6040.6|3
1619439770000|2021-04-26 12:22:50|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6046.6|6040.6|20
1619439780000|2021-04-26 12:23:00|||||||||1
1619439790000|2021-04-26 12:23:10|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|3
1619439800000|2021-04-26 12:23:20|6044.6|6038.6|6044.4|6038.4|6044.9|6038.9|6044.4|6038.4|5
1619439810000|2021-04-26 12:23:30|6044.1|6038.1|6042.9|6036.9|6044.1|6038.1|6042.9|6036.9|0
1619439830000|2021-04-26 12:23:50|6042.6|6036.6|6042.4|6036.4|6042.6|6036.6|6041.4|6035.4|5
1619439840000|2021-04-26 12:24:00|6042.3|6036.3|6043.6|6037.6|6043.6|6037.6|6042.3|6036.3|1
1619439850000|2021-04-26 12:24:10|6043.3|6037.3|6043.4|6037.4|6043.4|6037.4|6043.3|6037.3|0
1619439870000|2021-04-26 12:24:30|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|1
1619439880000|2021-04-26 12:24:40|6043.4|6037.4|6044.3|6038.3|6045.3|6039.3|6043.4|6037.4|1
1619439890000|2021-04-26 12:24:50|6044.4|6038.4|6044.3|6038.3|6044.4|6038.4|6044.3|6038.3|0
1619439900000|2021-04-26 12:25:00|6044.4|6038.4|6045.3|6039.3|6046.3|6040.3|6044.3|6038.3|1
1619439910000|2021-04-26 12:25:10|6043.3|6037.3|6043.1|6037.1|6043.4|6037.4|6043.1|6037.1|1
1619439920000|2021-04-26 12:25:20|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|1
1619439930000|2021-04-26 12:25:30|6043.1|6037.1|6043.6|6037.6|6043.6|6037.6|6042.7|6036.7|1
1619439940000|2021-04-26 12:25:40|6043.9|6037.9|6043.6|6037.6|6043.9|6037.9|6043.6|6037.6|0
1619439950000|2021-04-26 12:25:50|6043.4|6037.4|6043.6|6037.6|6043.9|6037.9|6043.4|6037.4|1
1619439960000|2021-04-26 12:26:00|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1619439970000|2021-04-26 12:26:10|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1619439980000|2021-04-26 12:26:20|6042.4|6036.4|6042.3|6036.3|6042.4|6036.4|6041.5|6035.5|1
1619439990000|2021-04-26 12:26:30|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1619440010000|2021-04-26 12:26:50|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|1
1619440020000|2021-04-26 12:27:00|6042.9|6036.9|6041.8|6035.8|6042.9|6036.9|6041.8|6035.8|4
1619440030000|2021-04-26 12:27:10|6041.9|6035.9|6042.3|6036.3|6042.3|6036.3|6041.9|6035.9|0
1619440050000|2021-04-26 12:27:30|6042.9|6036.9|6042.3|6036.3|6042.9|6036.9|6042.3|6036.3|1
1619440060000|2021-04-26 12:27:40|6042.4|6036.4|6042.9|6036.9|6042.9|6036.9|6042.3|6036.3|0
1619440070000|2021-04-26 12:27:50|6043|6037|6045.3|6039.3|6045.3|6039.3|6043|6037|1
1619440080000|2021-04-26 12:28:00|6045.4|6039.4|6045.3|6039.3|6045.8|6039.8|6044.9|6038.9|3
1619440090000|2021-04-26 12:28:10|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.3|6038.3|0
1619440100000|2021-04-26 12:28:20|6044.3|6038.3|6043.6|6037.6|6044.3|6038.3|6043.1|6037.1|1
1619440110000|2021-04-26 12:28:30|6043.3|6037.3|6042.1|6036.1|6043.3|6037.3|6042.1|6036.1|1
1619440120000|2021-04-26 12:28:40|6041.8|6035.8|6041.6|6035.6|6041.8|6035.8|6040.6|6034.6|5
1619440130000|2021-04-26 12:28:50|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|0
1619440140000|2021-04-26 12:29:00|6040.8|6034.8|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|0
1619440150000|2021-04-26 12:29:10|6040.9|6034.9|6040.8|6034.8|6041.3|6035.3|6040.3|6034.3|1
1619440170000|2021-04-26 12:29:30|6040.9|6034.9|6041.3|6035.3|6041.3|6035.3|6040.9|6034.9|0
1619440180000|2021-04-26 12:29:40|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.4|6034.4|2
1619440190000|2021-04-26 12:29:50|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|0
1619440200000|2021-04-26 12:30:00|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1619440210000|2021-04-26 12:30:10|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|9
1619440220000|2021-04-26 12:30:20|6041.6|6035.6|6040.9|6034.9|6041.6|6035.6|6040.4|6034.4|81
1619440230000|2021-04-26 12:30:30|6040.5|6034.5|6040.9|6034.9|6040.9|6034.9|6040.4|6034.4|4
1619440240000|2021-04-26 12:30:40|6041.3|6035.3|6040.9|6034.9|6041.5|6035.5|6040.9|6034.9|4
1619440250000|2021-04-26 12:30:50|||||||||1
1619440260000|2021-04-26 12:31:00|6040.8|6034.8|6041.4|6035.4|6041.4|6035.4|6040.4|6034.4|4
1619440270000|2021-04-26 12:31:10|6041.2|6035.2|6040.2|6034.2|6041.2|6035.2|6040.2|6034.2|3
1619440280000|2021-04-26 12:31:20|6040.3|6034.3|6041.2|6035.2|6041.2|6035.2|6040.2|6034.2|1
1619440290000|2021-04-26 12:31:30|6040.8|6034.8|6041.2|6035.2|6041.2|6035.2|6040.7|6034.7|0
1619440300000|2021-04-26 12:31:40|6040.8|6034.8|6039.7|6033.7|6040.8|6034.8|6039.7|6033.7|0
1619440310000|2021-04-26 12:31:50|6039.8|6033.8|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|3
1619440320000|2021-04-26 12:32:00|6040|6034|6041.4|6035.4|6041.4|6035.4|6040|6034|2
1619440330000|2021-04-26 12:32:10|6040.9|6034.9|6041.2|6035.2|6041.4|6035.4|6040.5|6034.5|1
1619440340000|2021-04-26 12:32:20|6041.4|6035.4|6039.7|6033.7|6041.4|6035.4|6039.7|6033.7|1
1619440350000|2021-04-26 12:32:30|||||||||3
1619440360000|2021-04-26 12:32:40|6039.3|6033.3|6039.2|6033.2|6040|6034|6039.2|6033.2|5
1619440370000|2021-04-26 12:32:50|6038.5|6032.5|6037.5|6031.5|6038.5|6032.5|6037.5|6031.5|5
1619440380000|2021-04-26 12:33:00|6038.4|6032.4|6038.5|6032.5|6038.5|6032.5|6038.2|6032.2|0
1619440390000|2021-04-26 12:33:10|6037.5|6031.5|6037.9|6031.9|6037.9|6031.9|6037.5|6031.5|0
1619440400000|2021-04-26 12:33:20|6038.5|6032.5|6036.5|6030.5|6038.5|6032.5|6036.5|6030.5|2
1619440410000|2021-04-26 12:33:30|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|0
1619440430000|2021-04-26 12:33:50|6035.5|6029.5|6035.5|6029.5|6035.7|6029.7|6035.5|6029.5|1
1619440440000|2021-04-26 12:34:00|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|1
1619440450000|2021-04-26 12:34:10|6035.5|6029.5|6035.9|6029.9|6035.9|6029.9|6035.5|6029.5|3
1619440460000|2021-04-26 12:34:20|6036|6030|6036.5|6030.5|6036.9|6030.9|6036|6030|8
1619440470000|2021-04-26 12:34:30|6036.4|6030.4|6036.5|6030.5|6036.5|6030.5|6035.9|6029.9|1
1619440480000|2021-04-26 12:34:40|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|6037.4|6031.4|1
1619440490000|2021-04-26 12:34:50|6037.9|6031.9|6037.4|6031.4|6037.9|6031.9|6037.4|6031.4|1
1619440510000|2021-04-26 12:35:10|6037.2|6031.2|6037.2|6031.2|6037.9|6031.9|6037.2|6031.2|2
1619440520000|2021-04-26 12:35:20|6036.9|6030.9|6039.5|6033.5|6039.5|6033.5|6036.9|6030.9|3
1619440530000|2021-04-26 12:35:30|6039|6033|6043.9|6037.9|6043.9|6037.9|6039|6033|9
1619440540000|2021-04-26 12:35:40|6043.1|6037.1|6044.5|6038.5|6045|6039|6043.1|6037.1|0
1619440550000|2021-04-26 12:35:50|6044.6|6038.6|6044.5|6038.5|6044.6|6038.6|6044.5|6038.5|0
1619440560000|2021-04-26 12:36:00|6044.1|6038.1|6044.6|6038.6|6044.6|6038.6|6043.6|6037.6|12
1619440570000|2021-04-26 12:36:10|6045|6039|6044.6|6038.6|6045|6039|6044.6|6038.6|1
1619440580000|2021-04-26 12:36:20|6044.1|6038.1|6043.5|6037.5|6044.1|6038.1|6043.5|6037.5|3
1619440600000|2021-04-26 12:36:40|6043|6037|6042.6|6036.6|6043|6037|6042.6|6036.6|0
1619440610000|2021-04-26 12:36:50|6043.9|6037.9|6044.5|6038.5|6044.5|6038.5|6043.9|6037.9|1
1619440620000|2021-04-26 12:37:00|6044.4|6038.4|6044.5|6038.5|6044.5|6038.5|6044.4|6038.4|0
1619440630000|2021-04-26 12:37:10|6046|6040|6045.9|6039.9|6046.7|6040.7|6045.9|6039.9|5
1619440640000|2021-04-26 12:37:20|6046.9|6040.9|6045.9|6039.9|6046.9|6040.9|6045.9|6039.9|3
1619440650000|2021-04-26 12:37:30|6046.2|6040.2|6045.4|6039.4|6046.2|6040.2|6045.4|6039.4|1
1619440660000|2021-04-26 12:37:40|6045.2|6039.2|6045.4|6039.4|6045.4|6039.4|6045.2|6039.2|0
1619440670000|2021-04-26 12:37:50|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6044.1|6038.1|2
1619440690000|2021-04-26 12:38:10|6044.9|6038.9|6046.4|6040.4|6046.4|6040.4|6044.9|6038.9|3
1619440700000|2021-04-26 12:38:20|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|5
1619440710000|2021-04-26 12:38:30|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|1
1619440720000|2021-04-26 12:38:40|6045.9|6039.9|6043.5|6037.5|6046.5|6040.5|6043.5|6037.5|24
1619440730000|2021-04-26 12:38:50|6044.2|6038.2|6043.5|6037.5|6044.5|6038.5|6043.5|6037.5|3
1619440740000|2021-04-26 12:39:00|6043.1|6037.1|6041|6035|6043.1|6037.1|6040.6|6034.6|43
1619440750000|2021-04-26 12:39:10|6040.9|6034.9|6040.6|6034.6|6040.9|6034.9|6040.6|6034.6|6
1619440760000|2021-04-26 12:39:20|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1619440770000|2021-04-26 12:39:30|6040.1|6034.1|6040.5|6034.5|6040.5|6034.5|6040|6034|0
1619440780000|2021-04-26 12:39:40|6040|6034|6035.5|6029.5|6040|6034|6034.8|6028.8|5
1619440790000|2021-04-26 12:39:50|6035|6029|6036.5|6030.5|6036.5|6030.5|6034.8|6028.8|5
1619440800000|2021-04-26 12:40:00|6036.3|6030.3|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|0
1619440810000|2021-04-26 12:40:10|6037|6031|6036.8|6030.8|6037.7|6031.7|6036.8|6030.8|2
1619440820000|2021-04-26 12:40:20|6037|6031|6037.3|6031.3|6037.3|6031.3|6037|6031|1
1619440830000|2021-04-26 12:40:30|6036.7|6030.7|6037.2|6031.2|6037.3|6031.3|6036.7|6030.7|1
1619440840000|2021-04-26 12:40:40|6037.3|6031.3|6037.2|6031.2|6037.3|6031.3|6037.2|6031.2|0
1619440850000|2021-04-26 12:40:50|6036.7|6030.7|6036.2|6030.2|6036.7|6030.7|6036.2|6030.2|3
1619440860000|2021-04-26 12:41:00|6038.2|6032.2|6039.7|6033.7|6039.7|6033.7|6038.2|6032.2|11
1619440870000|2021-04-26 12:41:10|6040.2|6034.2|6040.2|6034.2|6040.3|6034.3|6039.8|6033.8|1
1619440880000|2021-04-26 12:41:20|6040.3|6034.3|6040.2|6034.2|6040.7|6034.7|6040.2|6034.2|0
1619440890000|2021-04-26 12:41:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.2|6033.2|2
1619440900000|2021-04-26 12:41:40|6040|6034|6040|6034|6040|6034|6040|6034|1
1619440910000|2021-04-26 12:41:50|6039.8|6033.8|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|2
1619440920000|2021-04-26 12:42:00|6040.8|6034.8|6041.1|6035.1|6041.3|6035.3|6040.8|6034.8|3
1619440930000|2021-04-26 12:42:10|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|18
1619440940000|2021-04-26 12:42:20|6045.5|6039.5|6045.1|6039.1|6045.8|6039.8|6045.1|6039.1|47
1619440950000|2021-04-26 12:42:30|6045.3|6039.3|6046.5|6040.5|6046.5|6040.5|6045.3|6039.3|5
1619440960000|2021-04-26 12:42:40|6046.8|6040.8|6045.8|6039.8|6046.8|6040.8|6045.8|6039.8|1
1619440970000|2021-04-26 12:42:50|6046|6040|6046.5|6040.5|6046.5|6040.5|6046|6040|0
1619440980000|2021-04-26 12:43:00|6046.3|6040.3|6046.5|6040.5|6046.5|6040.5|6045.8|6039.8|2
1619440990000|2021-04-26 12:43:10|6046.8|6040.8|6046.3|6040.3|6047|6041|6045.8|6039.8|11
1619441000000|2021-04-26 12:43:20|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1619441010000|2021-04-26 12:43:30|6046.3|6040.3|6046.8|6040.8|6046.8|6040.8|6046.3|6040.3|0
1619441020000|2021-04-26 12:43:40|6046.7|6040.7|6046.6|6040.6|6047.1|6041.1|6046.6|6040.6|8
1619441030000|2021-04-26 12:43:50|6046.5|6040.5|6044.5|6038.5|6046.5|6040.5|6044.5|6038.5|7
1619441040000|2021-04-26 12:44:00|6045.3|6039.3|6041.2|6035.2|6045.3|6039.3|6040.8|6034.8|55
1619441050000|2021-04-26 12:44:10|6041.3|6035.3|6040.2|6034.2|6041.6|6035.6|6040.2|6034.2|51
1619441060000|2021-04-26 12:44:20|6040.4|6034.4|6043|6037|6043|6037|6040.2|6034.2|24
1619441070000|2021-04-26 12:44:30|6044.5|6038.5|6043.8|6037.8|6044.5|6038.5|6043.8|6037.8|10
1619441080000|2021-04-26 12:44:40|6043.5|6037.5|6044.6|6038.6|6044.6|6038.6|6043.5|6037.5|10
1619441090000|2021-04-26 12:44:50|6045|6039|6046|6040|6046|6040|6044.6|6038.6|0
1619443800000|2021-04-26 13:30:00|6054.6|6048.6|6042.2|6036.2|6055.4|6049.4|6042.2|6036.2|193
1619443810000|2021-04-26 13:30:10|6042.6|6036.6|6032.5|6026.5|6042.6|6036.6|6029.3|6023.3|75
1619443820000|2021-04-26 13:30:20|6032.1|6026.1|6042.1|6036.1|6042.1|6036.1|6031.6|6025.6|33
1619443830000|2021-04-26 13:30:30|6042.3|6036.3|6055.3|6049.3|6055.9|6049.9|6042.3|6036.3|33
1619443840000|2021-04-26 13:30:40|6055.6|6049.6|6055.4|6049.4|6056.3|6050.3|6054.9|6048.9|18
1619443850000|2021-04-26 13:30:50|6055.5|6049.5|6051.5|6045.5|6056|6050|6049.8|6043.8|29
1619443860000|2021-04-26 13:31:00|6053.5|6047.5|6054.5|6048.5|6056|6050|6051|6045|27
1619443870000|2021-04-26 13:31:10|6054.4|6048.4|6062.7|6056.7|6062.7|6056.7|6054.4|6048.4|30
1619443880000|2021-04-26 13:31:20|6062.5|6056.5|6064.2|6058.2|6065.2|6059.2|6062|6056|38
1619443890000|2021-04-26 13:31:30|6065.2|6059.2|6053.7|6047.7|6065.6|6059.6|6053.1|6047.1|32
1619443900000|2021-04-26 13:31:40|6054.1|6048.1|6053.6|6047.6|6056.4|6050.4|6053.2|6047.2|39
1619443910000|2021-04-26 13:31:50|6053.7|6047.7|6059.2|6053.2|6060.4|6054.4|6053.7|6047.7|31
1619443920000|2021-04-26 13:32:00|6059.6|6053.6|6061.9|6055.9|6062.3|6056.3|6058.9|6052.9|37
1619443930000|2021-04-26 13:32:10|6062.3|6056.3|6059.3|6053.3|6063.3|6057.3|6058.1|6052.1|20
1619443940000|2021-04-26 13:32:20|6058.9|6052.9|6054.2|6048.2|6058.9|6052.9|6054.2|6048.2|31
1619443950000|2021-04-26 13:32:30|6054.7|6048.7|6054.4|6048.4|6054.9|6048.9|6054.2|6048.2|4
1619443960000|2021-04-26 13:32:40|6054.8|6048.8|6058.3|6052.3|6059.3|6053.3|6054.8|6048.8|27
1619443970000|2021-04-26 13:32:50|6058.7|6052.7|6058.1|6052.1|6061.7|6055.7|6058.1|6052.1|47
1619443980000|2021-04-26 13:33:00|6057.1|6051.1|6055.6|6049.6|6057.1|6051.1|6055.1|6049.1|14
1619443990000|2021-04-26 13:33:10|6055.4|6049.4|6055.8|6049.8|6055.8|6049.8|6054.6|6048.6|20
1619444000000|2021-04-26 13:33:20|6055.4|6049.4|6049.8|6043.8|6055.9|6049.9|6049.8|6043.8|14
1619444010000|2021-04-26 13:33:30|6049.7|6043.7|6047.8|6041.8|6049.7|6043.7|6045.8|6039.8|10
1619444020000|2021-04-26 13:33:40|6052|6046|6048.9|6042.9|6052|6046|6048.9|6042.9|53
1619444030000|2021-04-26 13:33:50|6049.4|6043.4|6051|6045|6051.1|6045.1|6048.9|6042.9|13
1619444040000|2021-04-26 13:34:00|6051.1|6045.1|6054|6048|6054.7|6048.7|6051|6045|19
1619444050000|2021-04-26 13:34:10|6053.1|6047.1|6046|6040|6055|6049|6046|6040|46
1619444060000|2021-04-26 13:34:20|6046.3|6040.3|6045.6|6039.6|6047|6041|6045.3|6039.3|12
1619444070000|2021-04-26 13:34:30|6045.5|6039.5|6037.7|6031.7|6045.5|6039.5|6037.7|6031.7|25
1619444080000|2021-04-26 13:34:40|6037.3|6031.3|6034.3|6028.3|6037.3|6031.3|6033.5|6027.5|22
1619444090000|2021-04-26 13:34:50|6034|6028|6039.3|6033.3|6039.8|6033.8|6033.3|6027.3|13
1619444100000|2021-04-26 13:35:00|6040.2|6034.2|6041.3|6035.3|6041.7|6035.7|6039.8|6033.8|22
1619444110000|2021-04-26 13:35:10|6042.2|6036.2|6042.3|6036.3|6045.7|6039.7|6041.8|6035.8|72
1619444120000|2021-04-26 13:35:20|6042.7|6036.7|6026.1|6020.1|6043.2|6037.2|6026.1|6020.1|47
1619444130000|2021-04-26 13:35:30|6025.7|6019.7|6028.8|6022.8|6029.8|6023.8|6025.7|6019.7|26
1619444140000|2021-04-26 13:35:40|6029.1|6023.1|6034.6|6028.6|6035.3|6029.3|6028.8|6022.8|21
1619444150000|2021-04-26 13:35:50|6034.8|6028.8|6040.1|6034.1|6041.3|6035.3|6034.8|6028.8|16
1619444160000|2021-04-26 13:36:00|6039.8|6033.8|6038.6|6032.6|6040.8|6034.8|6032.4|6026.4|28
1619444170000|2021-04-26 13:36:10|6039.1|6033.1|6043.1|6037.1|6043.1|6037.1|6038.9|6032.9|15
1619444180000|2021-04-26 13:36:20|6042.6|6036.6|6046.9|6040.9|6046.9|6040.9|6042.6|6036.6|27
1619444190000|2021-04-26 13:36:30|6046.6|6040.6|6044.1|6038.1|6048.4|6042.4|6043.6|6037.6|41
1619444200000|2021-04-26 13:36:40|6043.9|6037.9|6045.4|6039.4|6045.4|6039.4|6042.4|6036.4|25
1619444210000|2021-04-26 13:36:50|6045.1|6039.1|6045.4|6039.4|6045.4|6039.4|6045.1|6039.1|4
1619444220000|2021-04-26 13:37:00|6046.1|6040.1|6044.3|6038.3|6049.8|6043.8|6037.4|6031.4|67
1619444230000|2021-04-26 13:37:10|6041.9|6035.9|6035.9|6029.9|6041.9|6035.9|6034.4|6028.4|37
1619444240000|2021-04-26 13:37:20|6035.4|6029.4|6036.3|6030.3|6036.3|6030.3|6028.8|6022.8|24
1619444250000|2021-04-26 13:37:30|6036.1|6030.1|6031.3|6025.3|6036.1|6030.1|6029.8|6023.8|27
1619444260000|2021-04-26 13:37:40|6032.3|6026.3|6033.4|6027.4|6033.4|6027.4|6029.6|6023.6|29
1619444270000|2021-04-26 13:37:50|6033.1|6027.1|6033.6|6027.6|6035.4|6029.4|6030.1|6024.1|32
1619444280000|2021-04-26 13:38:00|6034.1|6028.1|6031|6025|6035|6029|6030.1|6024.1|28
1619444290000|2021-04-26 13:38:10|6030.9|6024.9|6024.5|6018.5|6030.9|6024.9|6023.4|6017.4|45
1619444300000|2021-04-26 13:38:20|6024.2|6018.2|6013.1|6007.1|6024.2|6018.2|6011.8|6005.8|50
1619444310000|2021-04-26 13:38:30|6012.8|6006.8|6007.3|6001.3|6015.1|6009.1|6006.4|6000.4|48
1619444320000|2021-04-26 13:38:40|6006.4|6000.4|5995.8|5989.8|6007.8|6001.8|5995.8|5989.8|154
1619444330000|2021-04-26 13:38:50|5996.1|5990.1|5999|5993|6002|5996|5991.9|5985.9|116
1619444340000|2021-04-26 13:39:00|5997|5991|6000.2|5994.2|6004.4|5998.4|5996|5990|32
1619444350000|2021-04-26 13:39:10|6000.5|5994.5|5998.5|5992.5|6001|5995|5998|5992|31
1619444360000|2021-04-26 13:39:20|5998.4|5992.4|6000|5994|6000.2|5994.2|5997|5991|25
1619444370000|2021-04-26 13:39:30|5999.8|5993.8|5993.8|5987.8|6001|5995|5988.8|5982.8|73
1619444380000|2021-04-26 13:39:40|5993|5987|5987.3|5981.3|5993.3|5987.3|5987.3|5981.3|53
1619444390000|2021-04-26 13:39:50|5988|5982|5990.7|5984.7|5990.7|5984.7|5984.8|5978.8|43
1619444400000|2021-04-26 13:40:00|5990.5|5984.5|6005.2|5999.2|6006.4|6000.4|5990.2|5984.2|71
1619444410000|2021-04-26 13:40:10|6004.5|5998.5|6003|5997|6004.5|5998.5|6000|5994|46
1619444420000|2021-04-26 13:40:20|6004.5|5998.5|6011.9|6005.9|6011.9|6005.9|6003.7|5997.7|51
1619444430000|2021-04-26 13:40:30|6008.2|6002.2|6011.4|6005.4|6011.4|6005.4|6004.9|5998.9|70
1619444440000|2021-04-26 13:40:40|6011.5|6005.5|6010.7|6004.7|6011.9|6005.9|6010.5|6004.5|16
1619444450000|2021-04-26 13:40:50|6010.9|6004.9|6005.8|5999.8|6010.9|6004.9|6005.7|5999.7|96
1619444460000|2021-04-26 13:41:00|6005.7|5999.7|6013.1|6007.1|6013.1|6007.1|6005|5999|38
1619444470000|2021-04-26 13:41:10|6012.4|6006.4|6014.3|6008.3|6015.5|6009.5|6009.1|6003.1|16144
1619444480000|2021-04-26 13:41:20|6014.1|6008.1|6014.1|6008.1|6018.6|6012.6|6013.3|6007.3|38
1619444490000|2021-04-26 13:41:30|6013.6|6007.6|6013.5|6007.5|6018.2|6012.2|6013.1|6007.1|18
1619444500000|2021-04-26 13:41:40|6013.6|6007.6|6012.3|6006.3|6014.2|6008.2|6010.4|6004.4|25
1619444510000|2021-04-26 13:41:50|6012.2|6006.2|6008.8|6002.8|6012.2|6006.2|6008.8|6002.8|24
1619444520000|2021-04-26 13:42:00|6009.2|6003.2|6011.9|6005.9|6012.8|6006.8|6008.3|6002.3|41
1619444530000|2021-04-26 13:42:10|6011.6|6005.6|6012.8|6006.8|6013.3|6007.3|6007.6|6001.6|31
1619444540000|2021-04-26 13:42:20|6012.3|6006.3|6007.6|6001.6|6012.8|6006.8|6007.1|6001.1|51
1619444550000|2021-04-26 13:42:30|6007.1|6001.1|6011.3|6005.3|6011.8|6005.8|6007.1|6001.1|10
1619444560000|2021-04-26 13:42:40|6011|6005|6008.5|6002.5|6011|6005|6008.5|6002.5|18
1619444570000|2021-04-26 13:42:50|6008.8|6002.8|6008.1|6002.1|6008.8|6002.8|6007.1|6001.1|7
1619444580000|2021-04-26 13:43:00|6009.5|6003.5|6010.3|6004.3|6012.3|6006.3|6009.5|6003.5|18
1619444590000|2021-04-26 13:43:10|6010.2|6004.2|6012.5|6006.5|6012.5|6006.5|6009|6003|27
1619444600000|2021-04-26 13:43:20|6013|6007|6012.8|6006.8|6013.8|6007.8|6012.2|6006.2|20
1619444610000|2021-04-26 13:43:30|6012.7|6006.7|6012.3|6006.3|6012.8|6006.8|6011.3|6005.3|7
1619444620000|2021-04-26 13:43:40|6014.8|6008.8|6015.8|6009.8|6016.7|6010.7|6014.3|6008.3|14
1619444630000|2021-04-26 13:43:50|6016.3|6010.3|6022.2|6016.2|6022.7|6016.7|6015.7|6009.7|31
1619444640000|2021-04-26 13:44:00|6023.2|6017.2|6016.8|6010.8|6023.2|6017.2|6016.8|6010.8|24
1619444650000|2021-04-26 13:44:10|6017.9|6011.9|6021.7|6015.7|6021.7|6015.7|6017.8|6011.8|41
1619444660000|2021-04-26 13:44:20|6019.2|6013.2|6018.7|6012.7|6019.2|6013.2|6018.3|6012.3|7
1619444670000|2021-04-26 13:44:30|6018.3|6012.3|6013.8|6007.8|6018.3|6012.3|6013.3|6007.3|27
1619444680000|2021-04-26 13:44:40|6013.7|6007.7|6012.2|6006.2|6014.7|6008.7|6012.2|6006.2|37
1619444690000|2021-04-26 13:44:50|6012.5|6006.5|6013.4|6007.4|6015.5|6009.5|6012.5|6006.5|35
1619444700000|2021-04-26 13:45:00|6013.9|6007.9|6019|6013|6019|6013|6013.9|6007.9|17
1619444710000|2021-04-26 13:45:10|6019.4|6013.4|6023.9|6017.9|6024.9|6018.9|6019.4|6013.4|36
1619444720000|2021-04-26 13:45:20|6024.4|6018.4|6020.4|6014.4|6024.9|6018.9|6020.4|6014.4|19
1619444730000|2021-04-26 13:45:30|6020|6014|6020.1|6014.1|6020.6|6014.6|6018.8|6012.8|63
1619444740000|2021-04-26 13:45:40|6020.6|6014.6|6018.7|6012.7|6022.2|6016.2|6018.7|6012.7|68
1619444750000|2021-04-26 13:45:50|6018.8|6012.8|6019.2|6013.2|6019.2|6013.2|6017.4|6011.4|44
1619444760000|2021-04-26 13:46:00|6019|6013|6017.8|6011.8|6019|6013|6017.4|6011.4|11
1619444770000|2021-04-26 13:46:10|6017.4|6011.4|6025.2|6019.2|6025.2|6019.2|6017.4|6011.4|17
1619444780000|2021-04-26 13:46:20|6025.3|6019.3|6026.5|6020.5|6026.5|6020.5|6025.3|6019.3|31
1619444790000|2021-04-26 13:46:30|6025|6019|6024.7|6018.7|6025|6019|6022.7|6016.7|40
1619444800000|2021-04-26 13:46:40|6024.3|6018.3|6028.1|6022.1|6028.6|6022.6|6023.7|6017.7|29
1619444810000|2021-04-26 13:46:50|6027.1|6021.1|6027.1|6021.1|6027.6|6021.6|6024.5|6018.5|48
1619444820000|2021-04-26 13:47:00|6025.6|6019.6|6028.1|6022.1|6028.1|6022.1|6025.6|6019.6|18
1619444830000|2021-04-26 13:47:10|6027.7|6021.7|6025.1|6019.1|6027.7|6021.7|6024.3|6018.3|18
1619444840000|2021-04-26 13:47:20|6023.7|6017.7|6024.1|6018.1|6024.7|6018.7|6023.1|6017.1|9
1619444850000|2021-04-26 13:47:30|6023.1|6017.1|6022.6|6016.6|6024.2|6018.2|6022.2|6016.2|13
1619444860000|2021-04-26 13:47:40|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|8
1619444870000|2021-04-26 13:47:50|6022.6|6016.6|6020.1|6014.1|6022.6|6016.6|6020.1|6014.1|6
1619444880000|2021-04-26 13:48:00|6016.1|6010.1|6017.1|6011.1|6018.6|6012.6|6016.1|6010.1|55
1619444890000|2021-04-26 13:48:10|6018|6012|6016.1|6010.1|6018.2|6012.2|6016.1|6010.1|19
1619444900000|2021-04-26 13:48:20|6016.5|6010.5|6018.1|6012.1|6018.1|6012.1|6016.1|6010.1|6
1619444910000|2021-04-26 13:48:30|6019.1|6013.1|6020.1|6014.1|6020.6|6014.6|6019.1|6013.1|57
1619444920000|2021-04-26 13:48:40|6021.6|6015.6|6024.9|6018.9|6024.9|6018.9|6021.1|6015.1|26
1619444930000|2021-04-26 13:48:50|6024.6|6018.6|6027.5|6021.5|6027.5|6021.5|6024.6|6018.6|44
1619444940000|2021-04-26 13:49:00|6027|6021|6023.7|6017.7|6028.5|6022.5|6023.7|6017.7|17
1619444950000|2021-04-26 13:49:10|6023.2|6017.2|6021.4|6015.4|6023.2|6017.2|6021.4|6015.4|10
1619444960000|2021-04-26 13:49:20|6022.4|6016.4|6024.4|6018.4|6024.9|6018.9|6022.4|6016.4|32
1619444970000|2021-04-26 13:49:30|6025.4|6019.4|6024.9|6018.9|6025.7|6019.7|6023.7|6017.7|15
1619444980000|2021-04-26 13:49:40|6024.6|6018.6|6025.8|6019.8|6025.9|6019.9|6024.6|6018.6|5
1619444990000|2021-04-26 13:49:50|6026.2|6020.2|6030.7|6024.7|6030.7|6024.7|6025.8|6019.8|35
1619445000000|2021-04-26 13:50:00|6032.7|6026.7|6038.7|6032.7|6038.7|6032.7|6032.7|6026.7|23
1619445010000|2021-04-26 13:50:10|6038.5|6032.5|6033.8|6027.8|6038.5|6032.5|6033.3|6027.3|29
1619445020000|2021-04-26 13:50:20|6033.9|6027.9|6034.5|6028.5|6035.1|6029.1|6032.6|6026.6|15
1619445030000|2021-04-26 13:50:30|6033.1|6027.1|6035.6|6029.6|6035.6|6029.6|6032|6026|103
1619445040000|2021-04-26 13:50:40|6035.1|6029.1|6033.8|6027.8|6035.6|6029.6|6031.4|6025.4|19
1619445050000|2021-04-26 13:50:50|6034.3|6028.3|6023.6|6017.6|6034.3|6028.3|6023.4|6017.4|54
1619445060000|2021-04-26 13:51:00|6023.5|6017.5|6013.6|6007.6|6024|6018|6013.6|6007.6|55
1619445070000|2021-04-26 13:51:10|6015.6|6009.6|6014.6|6008.6|6016.1|6010.1|6014|6008|15
1619445080000|2021-04-26 13:51:20|6014.3|6008.3|6016.6|6010.6|6017.6|6011.6|6012.3|6006.3|41
1619445090000|2021-04-26 13:51:30|6016.1|6010.1|6015.1|6009.1|6016.1|6010.1|6013.6|6007.6|20
1619445100000|2021-04-26 13:51:40|6015.6|6009.6|6012.9|6006.9|6015.6|6009.6|6011.6|6005.6|36
1619445110000|2021-04-26 13:51:50|6012.8|6006.8|6016.3|6010.3|6016.6|6010.6|6012.3|6006.3|19
1619445120000|2021-04-26 13:52:00|6015.6|6009.6|6010.6|6004.6|6016.6|6010.6|6010.6|6004.6|31
1619445130000|2021-04-26 13:52:10|6010.5|6004.5|6009.6|6003.6|6010.5|6004.5|6008|6002|64
1619445140000|2021-04-26 13:52:20|6009.1|6003.1|6006.3|6000.3|6009.1|6003.1|6005.6|5999.6|29
1619445150000|2021-04-26 13:52:30|6007.1|6001.1|6007.8|6001.8|6009.5|6003.5|6007.1|6001.1|26
1619445160000|2021-04-26 13:52:40|6007.4|6001.4|6009.6|6003.6|6009.6|6003.6|6005.6|5999.6|27
1619445170000|2021-04-26 13:52:50|6008.8|6002.8|6008.1|6002.1|6009.6|6003.6|6007.6|6001.6|20
1619445180000|2021-04-26 13:53:00|6007.6|6001.6|6003.8|5997.8|6007.6|6001.6|6003.6|5997.6|40
1619445190000|2021-04-26 13:53:10|6003.4|5997.4|6005.9|5999.9|6006.9|6000.9|6003.4|5997.4|21
1619445200000|2021-04-26 13:53:20|6006.3|6000.3|6003.9|5997.9|6007.8|6001.8|6003.9|5997.9|14
1619445210000|2021-04-26 13:53:30|6004.3|5998.3|6005.9|5999.9|6006.9|6000.9|6004.3|5998.3|10
1619445220000|2021-04-26 13:53:40|6005.8|5999.8|6008.6|6002.6|6009.6|6003.6|6005.8|5999.8|14
1619445230000|2021-04-26 13:53:50|6009.8|6003.8|6006.3|6000.3|6009.8|6003.8|6004.5|5998.5|26
1619445240000|2021-04-26 13:54:00|6005.9|5999.9|6002.9|5996.9|6005.9|5999.9|6000.4|5994.4|39
1619445250000|2021-04-26 13:54:10|6003.9|5997.9|6005.9|5999.9|6005.9|5999.9|6002.9|5996.9|19
1619445260000|2021-04-26 13:54:20|6006.9|6000.9|6004.9|5998.9|6008.4|6002.4|6004|5998|20
1619445270000|2021-04-26 13:54:30|6004.8|5998.8|6002.9|5996.9|6004.9|5998.9|6002.6|5996.6|35
1619445280000|2021-04-26 13:54:40|6001.9|5995.9|6005.9|5999.9|6006.8|6000.8|6001.9|5995.9|23
1619445290000|2021-04-26 13:54:50|6006.3|6000.3|6001|5995|6006.3|6000.3|6001|5995|14
1619445300000|2021-04-26 13:55:00|6000.7|5994.7|5999.7|5993.7|6002|5996|5998.8|5992.8|58
1619445310000|2021-04-26 13:55:10|6000.5|5994.5|5998.8|5992.8|6000.5|5994.5|5998.8|5992.8|23
1619445320000|2021-04-26 13:55:20|5999.3|5993.3|6000.7|5994.7|6002|5996|5997.9|5991.9|37
1619445330000|2021-04-26 13:55:30|6001.5|5995.5|5997.4|5991.4|6001.5|5995.5|5997.4|5991.4|23
1619445340000|2021-04-26 13:55:40|5997.9|5991.9|5996.3|5990.3|5997.9|5991.9|5996.3|5990.3|64
1619445350000|2021-04-26 13:55:50|5996.6|5990.6|5997.6|5991.6|5997.6|5991.6|5995.2|5989.2|37
1619445360000|2021-04-26 13:56:00|5998|5992|5998.1|5992.1|5998.5|5992.5|5995.9|5989.9|23
1619445370000|2021-04-26 13:56:10|5998.3|5992.3|5996.4|5990.4|5999.6|5993.6|5995.9|5989.9|19
1619445380000|2021-04-26 13:56:20|5995.2|5989.2|5995.2|5989.2|5996.9|5990.9|5995.2|5989.2|83
1619445390000|2021-04-26 13:56:30|5995.3|5989.3|5995.2|5989.2|5996.6|5990.6|5995.2|5989.2|34
1619445400000|2021-04-26 13:56:40|5995.7|5989.7|5996.6|5990.6|5996.6|5990.6|5995.7|5989.7|29
1619445410000|2021-04-26 13:56:50|5996.1|5990.1|5998.8|5992.8|5999.3|5993.3|5995.2|5989.2|7
1619445420000|2021-04-26 13:57:00|5999.1|5993.1|5995.3|5989.3|5999.9|5993.9|5995.2|5989.2|83
1619445430000|2021-04-26 13:57:10|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5994.5|5988.5|16
1619445440000|2021-04-26 13:57:20|5996.2|5990.2|5996.7|5990.7|5996.7|5990.7|5995.2|5989.2|41
1619445450000|2021-04-26 13:57:30|5996.3|5990.3|5998.2|5992.2|5998.7|5992.7|5996|5990|4
1619445460000|2021-04-26 13:57:40|5997.8|5991.8|5994.5|5988.5|5998.2|5992.2|5994.5|5988.5|11
1619445470000|2021-04-26 13:57:50|5995.2|5989.2|5999.4|5993.4|5999.4|5993.4|5995.2|5989.2|41
1619445480000|2021-04-26 13:58:00|5999|5993|6002.4|5996.4|6002.8|5996.8|5997.7|5991.7|69
1619445490000|2021-04-26 13:58:10|6001.5|5995.5|6005.4|5999.4|6007|6001|6001.4|5995.4|49
1619445500000|2021-04-26 13:58:20|6005.8|5999.8|6010.3|6004.3|6010.3|6004.3|6005.8|5999.8|24
1619445510000|2021-04-26 13:58:30|6009.9|6003.9|6005.3|5999.3|6009.9|6003.9|6004.9|5998.9|5
1619445520000|2021-04-26 13:58:40|6004.9|5998.9|6003.3|5997.3|6005.4|5999.4|6002.4|5996.4|11
1619445530000|2021-04-26 13:58:50|6003.8|5997.8|6001.3|5995.3|6003.8|5997.8|5999.5|5993.5|31
1619445540000|2021-04-26 13:59:00|6000.9|5994.9|6002|5996|6003.5|5997.5|5996.8|5990.8|20
1619445550000|2021-04-26 13:59:10|6003.1|5997.1|6004.6|5998.6|6007.9|6001.9|6003|5997|28
1619445560000|2021-04-26 13:59:20|6005.6|5999.6|6003.7|5997.7|6005.6|5999.6|6003.7|5997.7|5
1619445570000|2021-04-26 13:59:30|6003.4|5997.4|6004.7|5998.7|6005.6|5999.6|6000.8|5994.8|15
1619445580000|2021-04-26 13:59:40|6004.3|5998.3|6003.7|5997.7|6004.3|5998.3|6000.8|5994.8|24
1619445590000|2021-04-26 13:59:50|6003.8|5997.8|6004.8|5998.8|6005.8|5999.8|6003.8|5997.8|31
1619445600000|2021-04-26 14:00:00|6005|5999|6006.6|6000.6|6009.5|6003.5|6005|5999|42
1619445610000|2021-04-26 14:00:10|6007|6001|6006|6000|6007|6001|6004.1|5998.1|11
1619445620000|2021-04-26 14:00:20|6005.7|5999.7|6003|5997|6006|6000|6002.1|5996.1|10
1619445630000|2021-04-26 14:00:30|6002.6|5996.6|6002.1|5996.1|6002.6|5996.6|6001.1|5995.1|10
1619445640000|2021-04-26 14:00:40|6002.5|5996.5|6001.7|5995.7|6003.8|5997.8|6001.7|5995.7|8
1619445650000|2021-04-26 14:00:50|6001.8|5995.8|6003.7|5997.7|6004.2|5998.2|6000.8|5994.8|4
1619445660000|2021-04-26 14:01:00|6003.6|5997.6|6001.1|5995.1|6003.6|5997.6|5999.8|5993.8|19
1619445670000|2021-04-26 14:01:10|6001.2|5995.2|5997.8|5991.8|6002.1|5996.1|5997.8|5991.8|14
1619445680000|2021-04-26 14:01:20|5997.7|5991.7|5999.6|5993.6|5999.6|5993.6|5996.8|5990.8|10
1619445690000|2021-04-26 14:01:30|6000.1|5994.1|5998|5992|6000.5|5994.5|5997.6|5991.6|35
1619445700000|2021-04-26 14:01:40|5998.3|5992.3|5997|5991|5998.3|5992.3|5997|5991|4
1619445710000|2021-04-26 14:01:50|5996.7|5990.7|5996|5990|5997|5991|5996|5990|2
1619445720000|2021-04-26 14:02:00|5996.8|5990.8|5995.1|5989.1|5996.8|5990.8|5993.8|5987.8|29
1619445730000|2021-04-26 14:02:10|5995|5989|5994.1|5988.1|5995|5989|5993.3|5987.3|25
1619445740000|2021-04-26 14:02:20|5993.6|5987.6|5996|5990|5996|5990|5993.6|5987.6|8
1619445750000|2021-04-26 14:02:30|5995.2|5989.2|5993.4|5987.4|5995.2|5989.2|5992.2|5986.2|41
1619445760000|2021-04-26 14:02:40|5992.7|5986.7|5986.6|5980.6|5992.7|5986.7|5986.6|5980.6|51
1619445770000|2021-04-26 14:02:50|5985.2|5979.2|5986.7|5980.7|5989|5983|5984.2|5978.2|21
1619445780000|2021-04-26 14:03:00|5986.1|5980.1|5986|5980|5986.1|5980.1|5984.1|5978.1|17
1619445790000|2021-04-26 14:03:10|5985|5979|5983.1|5977.1|5985|5979|5982.6|5976.6|14
1619445800000|2021-04-26 14:03:20|5982.6|5976.6|5984|5978|5984|5978|5982.6|5976.6|24
1619445810000|2021-04-26 14:03:30|5985.2|5979.2|5985.8|5979.8|5986.2|5980.2|5984.5|5978.5|14
1619445820000|2021-04-26 14:03:40|5985|5979|5983.8|5977.8|5985.3|5979.3|5982.2|5976.2|14
1619445830000|2021-04-26 14:03:50|5984.2|5978.2|5981.6|5975.6|5986.6|5980.6|5981.6|5975.6|20
1619445840000|2021-04-26 14:04:00|5981.5|5975.5|5982.9|5976.9|5982.9|5976.9|5977.1|5971.1|30
1619445850000|2021-04-26 14:04:10|5983.2|5977.2|5981.1|5975.1|5984.9|5978.9|5979.4|5973.4|12
1619445860000|2021-04-26 14:04:20|5980.8|5974.8|5982.1|5976.1|5982.6|5976.6|5980.8|5974.8|6
1619445870000|2021-04-26 14:04:30|5982.5|5976.5|5983.1|5977.1|5983.8|5977.8|5980.8|5974.8|24
1619445880000|2021-04-26 14:04:40|5982.8|5976.8|5981.1|5975.1|5982.8|5976.8|5980.2|5974.2|7
1619445890000|2021-04-26 14:04:50|5980.9|5974.9|5984.4|5978.4|5984.4|5978.4|5980.1|5974.1|31
1619445900000|2021-04-26 14:05:00|5984.1|5978.1|5990.9|5984.9|5990.9|5984.9|5984.1|5978.1|29
1619445910000|2021-04-26 14:05:10|5991.2|5985.2|5985.9|5979.9|5992.1|5986.1|5985.9|5979.9|31
1619445920000|2021-04-26 14:05:20|5986.5|5980.5|5982.6|5976.6|5987.9|5981.9|5980.7|5974.7|21
1619445930000|2021-04-26 14:05:30|5983.4|5977.4|5981.2|5975.2|5983.6|5977.6|5980.2|5974.2|31
1619445940000|2021-04-26 14:05:40|5980.9|5974.9|5982.7|5976.7|5983.6|5977.6|5980.4|5974.4|6
1619445950000|2021-04-26 14:05:50|5983|5977|5986.1|5980.1|5987.6|5981.6|5983|5977|18
1619445960000|2021-04-26 14:06:00|5986.4|5980.4|5987.4|5981.4|5988.7|5982.7|5986.4|5980.4|137
1619445970000|2021-04-26 14:06:10|5987.1|5981.1|5987.7|5981.7|5988.2|5982.2|5984.4|5978.4|8
1619445980000|2021-04-26 14:06:20|5988.2|5982.2|5988.3|5982.3|5989.2|5983.2|5986.8|5980.8|18
1619445990000|2021-04-26 14:06:30|5988.7|5982.7|5987.6|5981.6|5990.2|5984.2|5987.2|5981.2|2
1619446000000|2021-04-26 14:06:40|5989.1|5983.1|5989.8|5983.8|5991.4|5985.4|5989.1|5983.1|22
1619446010000|2021-04-26 14:06:50|5990.2|5984.2|5990.6|5984.6|5990.6|5984.6|5988.7|5982.7|5
1619446020000|2021-04-26 14:07:00|5989.7|5983.7|5986.9|5980.9|5989.7|5983.7|5986.9|5980.9|21
1619446030000|2021-04-26 14:07:10|5987.7|5981.7|5988.8|5982.8|5989.2|5983.2|5987.7|5981.7|9
1619446040000|2021-04-26 14:07:20|5988.3|5982.3|5983.9|5977.9|5988.3|5982.3|5983.9|5977.9|22
1619446050000|2021-04-26 14:07:30|5984.3|5978.3|5980.7|5974.7|5984.4|5978.4|5979.8|5973.8|27
1619446060000|2021-04-26 14:07:40|5980.6|5974.6|5980.1|5974.1|5982.6|5976.6|5980.1|5974.1|5
1619446070000|2021-04-26 14:07:50|5980.6|5974.6|5981.1|5975.1|5981.7|5975.7|5980.1|5974.1|11
1619446080000|2021-04-26 14:08:00|5980.6|5974.6|5983.4|5977.4|5983.4|5977.4|5980.1|5974.1|11
1619446090000|2021-04-26 14:08:10|5981.6|5975.6|5981.4|5975.4|5983.4|5977.4|5979.1|5973.1|33
1619446100000|2021-04-26 14:08:20|5981.1|5975.1|5981.6|5975.6|5982.1|5976.1|5980.6|5974.6|5
1619446110000|2021-04-26 14:08:30|5981.4|5975.4|5981.6|5975.6|5984.9|5978.9|5979.3|5973.3|98
1619446120000|2021-04-26 14:08:40|5981.2|5975.2|5980.1|5974.1|5981.2|5975.2|5979.3|5973.3|52
1619446130000|2021-04-26 14:08:50|5979.7|5973.7|5980.8|5974.8|5981|5975|5977.8|5971.8|25
1619446140000|2021-04-26 14:09:00|5980.7|5974.7|5977.7|5971.7|5980.7|5974.7|5977|5971|112
1619446150000|2021-04-26 14:09:10|5978.4|5972.4|5978.5|5972.5|5979.4|5973.4|5977.5|5971.5|6
1619446160000|2021-04-26 14:09:20|5978.9|5972.9|5980.1|5974.1|5980.1|5974.1|5978.5|5972.5|13
1619446170000|2021-04-26 14:09:30|5981.1|5975.1|5981.1|5975.1|5982.1|5976.1|5980.4|5974.4|20
1619446180000|2021-04-26 14:09:40|5980.7|5974.7|5984.1|5978.1|5985|5979|5980.7|5974.7|24
1619446190000|2021-04-26 14:09:50|5984.5|5978.5|5986.1|5980.1|5986.1|5980.1|5984.1|5978.1|3
1619446200000|2021-04-26 14:10:00|5986.5|5980.5|5986.1|5980.1|5989.1|5983.1|5985.4|5979.4|10
1619446210000|2021-04-26 14:10:10|5985.7|5979.7|5985.1|5979.1|5985.7|5979.7|5984.1|5978.1|2
1619446220000|2021-04-26 14:10:20|5984.6|5978.6|5985.6|5979.6|5985.6|5979.6|5984.6|5978.6|46
1619446230000|2021-04-26 14:10:30|5985.3|5979.3|5987.7|5981.7|5988.3|5982.3|5985.3|5979.3|29
1619446240000|2021-04-26 14:10:40|5986.5|5980.5|5987.1|5981.1|5987.8|5981.8|5986.5|5980.5|65
1619446250000|2021-04-26 14:10:50|5986.1|5980.1|5981.8|5975.8|5986.1|5980.1|5981.8|5975.8|15
1619446260000|2021-04-26 14:11:00|5980.8|5974.8|5981.6|5975.6|5981.6|5975.6|5979.5|5973.5|37
1619446270000|2021-04-26 14:11:10|5981.7|5975.7|5982.1|5976.1|5982.1|5976.1|5981.3|5975.3|9
1619446280000|2021-04-26 14:11:20|5981.5|5975.5|5980.4|5974.4|5982.4|5976.4|5980|5974|171
1619446290000|2021-04-26 14:11:30|5981.6|5975.6|5980.9|5974.9|5981.7|5975.7|5980.4|5974.4|8
1619446300000|2021-04-26 14:11:40|5981.2|5975.2|5981.7|5975.7|5982.6|5976.6|5981.2|5975.2|6
1619446310000|2021-04-26 14:11:50|5981.4|5975.4|5980|5974|5981.7|5975.7|5979.8|5973.8|4
1619446320000|2021-04-26 14:12:00|5980.1|5974.1|5980.3|5974.3|5980.3|5974.3|5979.6|5973.6|14
1619446330000|2021-04-26 14:12:10|5980.6|5974.6|5982.4|5976.4|5984.3|5978.3|5980.3|5974.3|32
1619446340000|2021-04-26 14:12:20|5982.1|5976.1|5980.5|5974.5|5982.4|5976.4|5980.5|5974.5|6
1619446350000|2021-04-26 14:12:30|5980.9|5974.9|5979.6|5973.6|5980.9|5974.9|5979.6|5973.6|15
1619446360000|2021-04-26 14:12:40|5980.4|5974.4|5979.3|5973.3|5980.4|5974.4|5979.3|5973.3|19
1619446370000|2021-04-26 14:12:50|5978.8|5972.8|5979.2|5973.2|5979.8|5973.8|5977.7|5971.7|9
1619446380000|2021-04-26 14:13:00|5979.7|5973.7|5975.1|5969.1|5979.7|5973.7|5975.1|5969.1|12
1619446390000|2021-04-26 14:13:10|5974.5|5968.5|5974.8|5968.8|5974.8|5968.8|5974.4|5968.4|35
1619446400000|2021-04-26 14:13:20|5974.4|5968.4|5975.2|5969.2|5975.5|5969.5|5974.4|5968.4|11
1619446410000|2021-04-26 14:13:30|5974.7|5968.7|5974.5|5968.5|5975.2|5969.2|5974.5|5968.5|18
1619446420000|2021-04-26 14:13:40|5974.9|5968.9|5976|5970|5976|5970|5974.5|5968.5|12
1619446430000|2021-04-26 14:13:50|5976.2|5970.2|5975|5969|5977|5971|5974.7|5968.7|59
1619446440000|2021-04-26 14:14:00|5974.2|5968.2|5974.9|5968.9|5975.2|5969.2|5974.2|5968.2|12
1619446450000|2021-04-26 14:14:10|5974.7|5968.7|5976.1|5970.1|5976.1|5970.1|5974.4|5968.4|10
1619446460000|2021-04-26 14:14:20|5975.7|5969.7|5974.4|5968.4|5975.7|5969.7|5974.2|5968.2|10
1619446470000|2021-04-26 14:14:30|5974.5|5968.5|5978.3|5972.3|5978.3|5972.3|5974.5|5968.5|14
1619446480000|2021-04-26 14:14:40|5978.7|5972.7|5976.2|5970.2|5978.7|5972.7|5976.2|5970.2|11
1619446490000|2021-04-26 14:14:50|5975.7|5969.7|5978|5972|5978|5972|5975.5|5969.5|9
1619446500000|2021-04-26 14:15:00|5978.4|5972.4|5981|5975|5981.5|5975.5|5978|5972|32
1619446510000|2021-04-26 14:15:10|5980.7|5974.7|5980|5974|5981|5975|5978.9|5972.9|44
1619446520000|2021-04-26 14:15:20|5980.4|5974.4|5980.2|5974.2|5981.5|5975.5|5979.7|5973.7|22
1619446530000|2021-04-26 14:15:30|5979.8|5973.8|5979.7|5973.7|5980.2|5974.2|5978.7|5972.7|19
1619446540000|2021-04-26 14:15:40|5980.2|5974.2|5979.3|5973.3|5980.2|5974.2|5979.3|5973.3|25
1619446550000|2021-04-26 14:15:50|5979.8|5973.8|5980.2|5974.2|5980.2|5974.2|5978.2|5972.2|14
1619446560000|2021-04-26 14:16:00|5983|5977|5982.7|5976.7|5983.7|5977.7|5982.5|5976.5|18
1619446570000|2021-04-26 14:16:10|5982.3|5976.3|5980.9|5974.9|5983|5977|5980.9|5974.9|11
1619446580000|2021-04-26 14:16:20|5982|5976|5982.1|5976.1|5982.6|5976.6|5981.6|5975.6|6
1619446590000|2021-04-26 14:16:30|5980.8|5974.8|5980.1|5974.1|5980.8|5974.8|5978.3|5972.3|19
1619446600000|2021-04-26 14:16:40|5981|5975|5980.1|5974.1|5981|5975|5980.1|5974.1|1
1619446610000|2021-04-26 14:16:50|5980|5974|5977.3|5971.3|5980|5974|5976.6|5970.6|26
1619446620000|2021-04-26 14:17:00|5977.1|5971.1|5975.6|5969.6|5977.8|5971.8|5974.6|5968.6|36
1619446630000|2021-04-26 14:17:10|5975.1|5969.1|5977.1|5971.1|5977.1|5971.1|5974.6|5968.6|28
1619446640000|2021-04-26 14:17:20|5976.1|5970.1|5975.3|5969.3|5977.6|5971.6|5975.3|5969.3|23
1619446650000|2021-04-26 14:17:30|5975.1|5969.1|5976.3|5970.3|5976.3|5970.3|5974.8|5968.8|9
1619446660000|2021-04-26 14:17:40|5975.9|5969.9|5977.8|5971.8|5977.8|5971.8|5975.6|5969.6|20
1619446670000|2021-04-26 14:17:50|5976.6|5970.6|5975.1|5969.1|5976.6|5970.6|5974.6|5968.6|15
1619446680000|2021-04-26 14:18:00|5975|5969|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|10
1619446690000|2021-04-26 14:18:10|5975.5|5969.5|5979.1|5973.1|5979.3|5973.3|5975.5|5969.5|14
1619446700000|2021-04-26 14:18:20|5980.1|5974.1|5982.3|5976.3|5982.3|5976.3|5980.1|5974.1|16
1619446710000|2021-04-26 14:18:30|5982.1|5976.1|5982.4|5976.4|5982.9|5976.9|5981.3|5975.3|14
1619446720000|2021-04-26 14:18:40|5981.9|5975.9|5979.6|5973.6|5982.4|5976.4|5979.6|5973.6|30
1619446730000|2021-04-26 14:18:50|5979.4|5973.4|5981.3|5975.3|5981.3|5975.3|5978.9|5972.9|4
1619446740000|2021-04-26 14:19:00|5981.1|5975.1|5978.8|5972.8|5982.1|5976.1|5977.4|5971.4|12
1619446750000|2021-04-26 14:19:10|5978.3|5972.3|5977.1|5971.1|5978.3|5972.3|5976.3|5970.3|10
1619446760000|2021-04-26 14:19:20|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|1
1619446770000|2021-04-26 14:19:30|5975.5|5969.5|5976.3|5970.3|5976.4|5970.4|5975.3|5969.3|13
1619446780000|2021-04-26 14:19:40|5976.1|5970.1|5976.4|5970.4|5977.4|5971.4|5974.9|5968.9|4
1619446790000|2021-04-26 14:19:50|5976.8|5970.8|5977.1|5971.1|5977.5|5971.5|5976.8|5970.8|11
1619446800000|2021-04-26 14:20:00|5976.3|5970.3|5976.8|5970.8|5977.1|5971.1|5976.1|5970.1|6
1619446810000|2021-04-26 14:20:10|5976.1|5970.1|5978.1|5972.1|5978.1|5972.1|5975.8|5969.8|10
1619446820000|2021-04-26 14:20:20|5978.5|5972.5|5978.6|5972.6|5978.6|5972.6|5977.8|5971.8|2
1619446830000|2021-04-26 14:20:30|5978.3|5972.3|5978.1|5972.1|5978.3|5972.3|5976.3|5970.3|12
1619446840000|2021-04-26 14:20:40|5977.6|5971.6|5975.3|5969.3|5978.1|5972.1|5975.3|5969.3|11
1619446850000|2021-04-26 14:20:50|5976.1|5970.1|5977.1|5971.1|5977.1|5971.1|5975.3|5969.3|37
1619446860000|2021-04-26 14:21:00|5977.5|5971.5|5978.4|5972.4|5979.3|5973.3|5977.5|5971.5|27
1619446870000|2021-04-26 14:21:10|5978.3|5972.3|5976.1|5970.1|5978.4|5972.4|5976.1|5970.1|34
1619446880000|2021-04-26 14:21:20|5975.8|5969.8|5976.3|5970.3|5976.3|5970.3|5975.4|5969.4|10
1619446890000|2021-04-26 14:21:30|5976.1|5970.1|5974.8|5968.8|5976.1|5970.1|5974.8|5968.8|14
1619446900000|2021-04-26 14:21:40|5975.1|5969.1|5976.8|5970.8|5977.1|5971.1|5975.1|5969.1|32
1619446910000|2021-04-26 14:21:50|5976.4|5970.4|5977.3|5971.3|5977.3|5971.3|5976.4|5970.4|32
1619446920000|2021-04-26 14:22:00|5976.9|5970.9|5978|5972|5978.9|5972.9|5976.9|5970.9|15
1619446930000|2021-04-26 14:22:10|5978.4|5972.4|5979.3|5973.3|5979.3|5973.3|5977.9|5971.9|49
1619446940000|2021-04-26 14:22:20|5980|5974|5979.1|5973.1|5980|5974|5978.8|5972.8|15
1619446950000|2021-04-26 14:22:30|5978.8|5972.8|5978.5|5972.5|5978.9|5972.9|5978|5972|11
1619446960000|2021-04-26 14:22:40|5978.2|5972.2|5976.4|5970.4|5978.2|5972.2|5976.4|5970.4|6
1619446970000|2021-04-26 14:22:50|5976.8|5970.8|5976.8|5970.8|5976.8|5970.8|5975.9|5969.9|19
1619446980000|2021-04-26 14:23:00|5976.9|5970.9|5976.4|5970.4|5978.3|5972.3|5975.9|5969.9|38
1619446990000|2021-04-26 14:23:10|5976|5970|5976.4|5970.4|5976.4|5970.4|5976|5970|5
1619447000000|2021-04-26 14:23:20|5976.3|5970.3|5975.6|5969.6|5976.3|5970.3|5974.6|5968.6|21
1619447010000|2021-04-26 14:23:30|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|6
1619447020000|2021-04-26 14:23:40|5975.6|5969.6|5976.6|5970.6|5977.1|5971.1|5975.1|5969.1|18
1619447030000|2021-04-26 14:23:50|5976.3|5970.3|5978.1|5972.1|5978.5|5972.5|5976.1|5970.1|16
1619447040000|2021-04-26 14:24:00|5978|5972|5978.1|5972.1|5978.6|5972.6|5977.6|5971.6|8
1619447050000|2021-04-26 14:24:10|5980.8|5974.8|5993.3|5987.3|5993.3|5987.3|5980.8|5974.8|71
1619447060000|2021-04-26 14:24:20|5993.1|5987.1|5994.4|5988.4|5995.4|5989.4|5992.1|5986.1|34
1619447070000|2021-04-26 14:24:30|5996.3|5990.3|6002.4|5996.4|6002.9|5996.9|5996.3|5990.3|97
1619447080000|2021-04-26 14:24:40|6001.4|5995.4|5999.7|5993.7|6002.5|5996.5|5999.6|5993.6|31
1619447090000|2021-04-26 14:24:50|6000.2|5994.2|5999.1|5993.1|6000.4|5994.4|5998.2|5992.2|14
1619447100000|2021-04-26 14:25:00|6000.2|5994.2|5998.2|5992.2|6000.2|5994.2|5998.1|5992.1|35
1619447110000|2021-04-26 14:25:10|5999.7|5993.7|5992.9|5986.9|5999.7|5993.7|5992.9|5986.9|31
1619447120000|2021-04-26 14:25:20|5992.7|5986.7|5991.9|5985.9|5992.7|5986.7|5990|5984|21
1619447130000|2021-04-26 14:25:30|5991.4|5985.4|5991.4|5985.4|5991.6|5985.6|5991.2|5985.2|15
1619447140000|2021-04-26 14:25:40|5990.9|5984.9|5985.2|5979.2|5990.9|5984.9|5985.2|5979.2|21
1619447150000|2021-04-26 14:25:50|5984.7|5978.7|5985.2|5979.2|5985.2|5979.2|5984.7|5978.7|13
1619447160000|2021-04-26 14:26:00|5984.7|5978.7|5990.4|5984.4|5991.4|5985.4|5984.7|5978.7|631
1619447170000|2021-04-26 14:26:10|5990.7|5984.7|5993.7|5987.7|5993.7|5987.7|5990.7|5984.7|20
1619447180000|2021-04-26 14:26:20|5993|5987|5991|5985|5994.1|5988.1|5991|5985|23
1619447190000|2021-04-26 14:26:30|5989.1|5983.1|5983|5977|5989.1|5983.1|5983|5977|30
1619447200000|2021-04-26 14:26:40|5982|5976|5980.8|5974.8|5982|5976|5976.6|5970.6|23
1619447210000|2021-04-26 14:26:50|5981|5975|5979.2|5973.2|5981|5975|5978.9|5972.9|21
1619447220000|2021-04-26 14:27:00|5980.1|5974.1|5979.1|5973.1|5983.1|5977.1|5978.6|5972.6|35
1619447230000|2021-04-26 14:27:10|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5978.3|5972.3|15
1619447240000|2021-04-26 14:27:20|5978.7|5972.7|5979|5973|5979|5973|5978.5|5972.5|7
1619447250000|2021-04-26 14:27:30|5978.5|5972.5|5979|5973|5979|5973|5978.5|5972.5|8
1619447260000|2021-04-26 14:27:40|5978.8|5972.8|5978.6|5972.6|5979|5973|5978.5|5972.5|10
1619447270000|2021-04-26 14:27:50|5979.5|5973.5|5978|5972|5979.5|5973.5|5977.5|5971.5|13
1619447280000|2021-04-26 14:28:00|5978.8|5972.8|5978|5972|5980.7|5974.7|5978|5972|13
1619447290000|2021-04-26 14:28:10|5978.3|5972.3|5977.6|5971.6|5978.5|5972.5|5977.5|5971.5|7
1619447300000|2021-04-26 14:28:20|5978.1|5972.1|5979.1|5973.1|5979.1|5973.1|5977.7|5971.7|18
1619447310000|2021-04-26 14:28:30|5979|5973|5980|5974|5980|5974|5978|5972|19
1619447320000|2021-04-26 14:28:40|5979.5|5973.5|5975.6|5969.6|5980|5974|5975.5|5969.5|18
1619447330000|2021-04-26 14:28:50|5975.2|5969.2|5967|5961|5975.2|5969.2|5966.7|5960.7|62
1619447340000|2021-04-26 14:29:00|5966.8|5960.8|5963.5|5957.5|5967.1|5961.1|5963|5957|74
1619447350000|2021-04-26 14:29:10|5963.4|5957.4|5968.4|5962.4|5970.4|5964.4|5963|5957|27
1619447360000|2021-04-26 14:29:20|5968.7|5962.7|5971.2|5965.2|5972.2|5966.2|5968.7|5962.7|10
1619447370000|2021-04-26 14:29:30|5970.9|5964.9|5970.7|5964.7|5970.9|5964.9|5970.7|5964.7|1
1619447380000|2021-04-26 14:29:40|5970.4|5964.4|5974.4|5968.4|5975.2|5969.2|5969|5963|15
1619447390000|2021-04-26 14:29:50|5975.4|5969.4|5975.9|5969.9|5975.9|5969.9|5974.9|5968.9|7
1619447400000|2021-04-26 14:30:00|5976.9|5970.9|5982.7|5976.7|5982.7|5976.7|5976.9|5970.9|31
1619447410000|2021-04-26 14:30:10|5982.2|5976.2|5984.4|5978.4|5984.4|5978.4|5980.2|5974.2|27
1619447420000|2021-04-26 14:30:20|5983.4|5977.4|5982.4|5976.4|5983.7|5977.7|5981.4|5975.4|8
1619447430000|2021-04-26 14:30:30|5981.9|5975.9|5981.7|5975.7|5984.4|5978.4|5980.2|5974.2|20
1619447440000|2021-04-26 14:30:40|5981.6|5975.6|5978.9|5972.9|5983.2|5977.2|5978.9|5972.9|16
1619447450000|2021-04-26 14:30:50|5979.4|5973.4|5976.4|5970.4|5979.4|5973.4|5975.9|5969.9|21
1619447460000|2021-04-26 14:31:00|5976.5|5970.5|5979.2|5973.2|5979.2|5973.2|5976.5|5970.5|14
1619447470000|2021-04-26 14:31:10|5979.7|5973.7|5979.7|5973.7|5981.7|5975.7|5979.7|5973.7|7
1619447480000|2021-04-26 14:31:20|5979.4|5973.4|5976.4|5970.4|5979.4|5973.4|5976.4|5970.4|4
1619447490000|2021-04-26 14:31:30|5975.9|5969.9|5980.2|5974.2|5981.2|5975.2|5975.9|5969.9|12
1619447500000|2021-04-26 14:31:40|5979.2|5973.2|5978|5972|5979.4|5973.4|5978|5972|9
1619447510000|2021-04-26 14:31:50|5978.7|5972.7|5979.6|5973.6|5981.9|5975.9|5978.7|5972.7|48
1619447520000|2021-04-26 14:32:00|5979.2|5973.2|5981.6|5975.6|5981.6|5975.6|5978.5|5972.5|23
1619447530000|2021-04-26 14:32:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5979.2|5973.2|9
1619447540000|2021-04-26 14:32:20|5980.9|5974.9|5981.1|5975.1|5983.1|5977.1|5980.9|5974.9|17
1619447550000|2021-04-26 14:32:30|5981.2|5975.2|5982.2|5976.2|5982.2|5976.2|5981.2|5975.2|6
1619447560000|2021-04-26 14:32:40|5983.1|5977.1|5982.2|5976.2|5983.1|5977.1|5982.2|5976.2|9
1619447570000|2021-04-26 14:32:50|5982.3|5976.3|5986.3|5980.3|5986.7|5980.7|5981.8|5975.8|46
1619447580000|2021-04-26 14:33:00|5985.3|5979.3|5987.2|5981.2|5987.2|5981.2|5985.3|5979.3|16
1619447590000|2021-04-26 14:33:10|5987.6|5981.6|5988.8|5982.8|5990.3|5984.3|5987.6|5981.6|15
1619447600000|2021-04-26 14:33:20|5988.1|5982.1|5986.8|5980.8|5988.1|5982.1|5985.8|5979.8|18
1619447610000|2021-04-26 14:33:30|5987.3|5981.3|5985.8|5979.8|5987.3|5981.3|5985.8|5979.8|4
1619447620000|2021-04-26 14:33:40|5986.2|5980.2|5985.3|5979.3|5986.3|5980.3|5985.3|5979.3|5
1619447630000|2021-04-26 14:33:50|5984.8|5978.8|5986.3|5980.3|5986.3|5980.3|5983.3|5977.3|13
1619447640000|2021-04-26 14:34:00|5986.8|5980.8|5985.3|5979.3|5987.3|5981.3|5984.3|5978.3|8
1619447650000|2021-04-26 14:34:10|5982.5|5976.5|5979.6|5973.6|5982.5|5976.5|5979.6|5973.6|5
1619447660000|2021-04-26 14:34:20|5979.8|5973.8|5979.6|5973.6|5980.1|5974.1|5979.6|5973.6|12
1619447670000|2021-04-26 14:34:30|5979.5|5973.5|5979.8|5973.8|5979.8|5973.8|5979.3|5973.3|8
1619447680000|2021-04-26 14:34:40|5980.8|5974.8|5982.9|5976.9|5982.9|5976.9|5980.8|5974.8|11
1619447690000|2021-04-26 14:34:50|5983.9|5977.9|5985.9|5979.9|5985.9|5979.9|5983.5|5977.5|7
1619447700000|2021-04-26 14:35:00|5985.8|5979.8|5984.9|5978.9|5986.4|5980.4|5984.9|5978.9|8
1619447710000|2021-04-26 14:35:10|5983.9|5977.9|5985.7|5979.7|5985.7|5979.7|5982|5976|10
1619447720000|2021-04-26 14:35:20|5985.8|5979.8|5982.3|5976.3|5985.8|5979.8|5982.3|5976.3|11
1619447730000|2021-04-26 14:35:30|5982.2|5976.2|5981.8|5975.8|5982.2|5976.2|5981.8|5975.8|5
1619447740000|2021-04-26 14:35:40|5979.7|5973.7|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|18
1619447750000|2021-04-26 14:35:50|5985.7|5979.7|5988.4|5982.4|5988.4|5982.4|5985.7|5979.7|14
1619447760000|2021-04-26 14:36:00|5988.3|5982.3|5986.6|5980.6|5988.3|5982.3|5986.6|5980.6|3
1619447770000|2021-04-26 14:36:10|5986.1|5980.1|5987.6|5981.6|5988.1|5982.1|5986.1|5980.1|51
1619447780000|2021-04-26 14:36:20|5988.4|5982.4|5989.8|5983.8|5989.8|5983.8|5988.4|5982.4|8
1619447790000|2021-04-26 14:36:30|||||||||5
1619447800000|2021-04-26 14:36:40|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|4
1619447810000|2021-04-26 14:36:50|5989.4|5983.4|5989.4|5983.4|5989.8|5983.8|5989.4|5983.4|18
1619447820000|2021-04-26 14:37:00|5989.3|5983.3|5987.7|5981.7|5989.3|5983.3|5987.2|5981.2|24
1619447830000|2021-04-26 14:37:10|5988.1|5982.1|5988.6|5982.6|5988.6|5982.6|5988.1|5982.1|6
1619447840000|2021-04-26 14:37:20|5988.7|5982.7|5989.1|5983.1|5989.1|5983.1|5988.7|5982.7|0
1619447850000|2021-04-26 14:37:30|5992.7|5986.7|5992.7|5986.7|5993.3|5987.3|5992.2|5986.2|28
1619447860000|2021-04-26 14:37:40|5992.8|5986.8|5995.7|5989.7|5995.7|5989.7|5992.7|5986.7|19
1619447870000|2021-04-26 14:37:50|5995.3|5989.3|5993.7|5987.7|5995.3|5989.3|5992.7|5986.7|20
1619447880000|2021-04-26 14:38:00|5993.6|5987.6|5990.5|5984.5|5995|5989|5990.5|5984.5|79
1619447890000|2021-04-26 14:38:10|5990.8|5984.8|5993|5987|5993|5987|5990.8|5984.8|5
1619447900000|2021-04-26 14:38:20|5993.1|5987.1|5992.3|5986.3|5993.1|5987.1|5992|5986|10
1619447910000|2021-04-26 14:38:30|5992.8|5986.8|5991|5985|5993.1|5987.1|5991|5985|22
1619447920000|2021-04-26 14:38:40|5990|5984|5986|5980|5990|5984|5986|5980|35
1619447930000|2021-04-26 14:38:50|5986.4|5980.4|5984|5978|5988|5982|5983|5977|5
1619447940000|2021-04-26 14:39:00|5983.1|5977.1|5988|5982|5988|5982|5983.1|5977.1|79
1619447950000|2021-04-26 14:39:10|5987.6|5981.6|5992.5|5986.5|5992.5|5986.5|5986.5|5980.5|28
1619447960000|2021-04-26 14:39:20|5992.6|5986.6|5995|5989|5995.5|5989.5|5992.5|5986.5|18
1619447970000|2021-04-26 14:39:30|5994.6|5988.6|5995|5989|5995|5989|5993.5|5987.5|10
1619447980000|2021-04-26 14:39:40|5994|5988|5992|5986|5994|5988|5992|5986|17
1619447990000|2021-04-26 14:39:50|5990.5|5984.5|5989|5983|5990.5|5984.5|5987.5|5981.5|20
1619448000000|2021-04-26 14:40:00|5989.5|5983.5|5989|5983|5989.5|5983.5|5989|5983|3
1619448010000|2021-04-26 14:40:10|5988.6|5982.6|5989|5983|5989|5983|5986.5|5980.5|12
1619448020000|2021-04-26 14:40:20|5989.5|5983.5|5989|5983|5989.5|5983.5|5989|5983|2
1619448030000|2021-04-26 14:40:30|5989.3|5983.3|5990|5984|5990|5984|5989.3|5983.3|3
1619448040000|2021-04-26 14:40:40|5990.3|5984.3|5991|5985|5991|5985|5990.3|5984.3|4
1619448050000|2021-04-26 14:40:50|5990.6|5984.6|5993.5|5987.5|5993.5|5987.5|5990.5|5984.5|19
1619448060000|2021-04-26 14:41:00|5994.5|5988.5|5993|5987|5995.1|5989.1|5993|5987|14
1619448070000|2021-04-26 14:41:10|5993.3|5987.3|5994|5988|5994|5988|5993.3|5987.3|6
1619448080000|2021-04-26 14:41:20|5994.3|5988.3|5999.6|5993.6|6000|5994|5994.3|5988.3|25
1619448090000|2021-04-26 14:41:30|5998.5|5992.5|5996.5|5990.5|5998.5|5992.5|5993|5987|25
1619448100000|2021-04-26 14:41:40|5996.1|5990.1|5993|5987|5997|5991|5992.6|5986.6|8
1619448110000|2021-04-26 14:41:50|5993.2|5987.2|5994.5|5988.5|5994.5|5988.5|5993.2|5987.2|21
1619448120000|2021-04-26 14:42:00|5995|5989|5993.5|5987.5|5995|5989|5993.5|5987.5|7
1619448130000|2021-04-26 14:42:10|5993.9|5987.9|5996.6|5990.6|5996.6|5990.6|5993.9|5987.9|8
1619448140000|2021-04-26 14:42:20|5996.5|5990.5|5997.9|5991.9|5997.9|5991.9|5995.5|5989.5|27
1619448150000|2021-04-26 14:42:30|5998.1|5992.1|5996.9|5990.9|5998.9|5992.9|5996.9|5990.9|10
1619448160000|2021-04-26 14:42:40|5997.1|5991.1|5994.6|5988.6|5997.1|5991.1|5994.6|5988.6|9
1619448170000|2021-04-26 14:42:50|5992.6|5986.6|5994.1|5988.1|5994.1|5988.1|5991.7|5985.7|15
1619448180000|2021-04-26 14:43:00|5994.4|5988.4|5993.6|5987.6|5994.4|5988.4|5993.6|5987.6|8
1619448190000|2021-04-26 14:43:10|5993.2|5987.2|5994.1|5988.1|5994.1|5988.1|5992.9|5986.9|7
1619448200000|2021-04-26 14:43:20|5993.1|5987.1|5992.1|5986.1|5993.7|5987.7|5992.1|5986.1|61
1619448210000|2021-04-26 14:43:30|5992.2|5986.2|5992.6|5986.6|5993.1|5987.1|5992.1|5986.1|19
1619448220000|2021-04-26 14:43:40|5992.9|5986.9|5993.1|5987.1|5993.1|5987.1|5992.6|5986.6|0
1619448230000|2021-04-26 14:43:50|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5993.9|5987.9|3
1619448240000|2021-04-26 14:44:00|5995.1|5989.1|5996.1|5990.1|5996.1|5990.1|5995.1|5989.1|7
1619448250000|2021-04-26 14:44:10|5996.6|5990.6|5997.1|5991.1|5997.1|5991.1|5996.1|5990.1|9
1619448260000|2021-04-26 14:44:20|5996.6|5990.6|5992.1|5986.1|5996.6|5990.6|5992.1|5986.1|6
1619448270000|2021-04-26 14:44:30|5992.4|5986.4|5991.5|5985.5|5992.6|5986.6|5991.4|5985.4|5
1619448280000|2021-04-26 14:44:40|5992|5986|5993|5987|5993|5987|5992|5986|11
1619448290000|2021-04-26 14:44:50|5992.5|5986.5|5990|5984|5993|5987|5989.5|5983.5|12
1619448300000|2021-04-26 14:45:00|5989.7|5983.7|5990.9|5984.9|5991|5985|5989.5|5983.5|18
1619448310000|2021-04-26 14:45:10|5991|5985|5992.4|5986.4|5992.4|5986.4|5990.9|5984.9|4
1619448320000|2021-04-26 14:45:20|5993.5|5987.5|5991.5|5985.5|5993.5|5987.5|5991.5|5985.5|13
1619448330000|2021-04-26 14:45:30|5992|5986|5990|5984|5992|5986|5990|5984|4
1619448340000|2021-04-26 14:45:40|5989.5|5983.5|5991.5|5985.5|5992.5|5986.5|5989.5|5983.5|7
1619448350000|2021-04-26 14:45:50|5991.3|5985.3|5989.5|5983.5|5991.3|5985.3|5989.5|5983.5|21
1619448360000|2021-04-26 14:46:00|5991|5985|5992.5|5986.5|5993|5987|5989.5|5983.5|24
1619448370000|2021-04-26 14:46:10|5992.4|5986.4|5992|5986|5992.5|5986.5|5991.5|5985.5|7
1619448380000|2021-04-26 14:46:20|5991.5|5985.5|5992|5986|5992.5|5986.5|5991|5985|7
1619448390000|2021-04-26 14:46:30|5991|5985|5989.5|5983.5|5992|5986|5989.5|5983.5|8
1619448400000|2021-04-26 14:46:40|5989.2|5983.2|5989.5|5983.5|5989.5|5983.5|5989.2|5983.2|6
1619448410000|2021-04-26 14:46:50|5990|5984|5989.5|5983.5|5990|5984|5989.2|5983.2|13
1619448420000|2021-04-26 14:47:00|5990|5984|5989.5|5983.5|5991|5985|5989.2|5983.2|14
1619448430000|2021-04-26 14:47:10|5989.2|5983.2|5989.5|5983.5|5989.5|5983.5|5988.7|5982.7|6
1619448440000|2021-04-26 14:47:20|5990|5984|5989.2|5983.2|5990|5984|5988.8|5982.8|34
1619448450000|2021-04-26 14:47:30|5988.8|5982.8|5987.5|5981.5|5989.2|5983.2|5987.5|5981.5|6
1619448460000|2021-04-26 14:47:40|5987|5981|5984.9|5978.9|5987|5981|5983.5|5977.5|28
1619448470000|2021-04-26 14:47:50|5985|5979|5984.5|5978.5|5986.2|5980.2|5984.5|5978.5|15
1619448480000|2021-04-26 14:48:00|5984|5978|5983.5|5977.5|5984.5|5978.5|5983.5|5977.5|20
1619448490000|2021-04-26 14:48:10|5982.8|5976.8|5983.5|5977.5|5983.5|5977.5|5982.7|5976.7|9
1619448500000|2021-04-26 14:48:20|5983.2|5977.2|5983|5977|5983.5|5977.5|5982.5|5976.5|6
1619448510000|2021-04-26 14:48:30|5982.9|5976.9|5982.2|5976.2|5982.9|5976.9|5982.2|5976.2|4
1619448520000|2021-04-26 14:48:40|5981.8|5975.8|5982|5976|5982.2|5976.2|5980.9|5974.9|8
1619448530000|2021-04-26 14:48:50|5981.7|5975.7|5981.5|5975.5|5982.5|5976.5|5981.4|5975.4|11
1619448540000|2021-04-26 14:49:00|5981.7|5975.7|5989.5|5983.5|5989.5|5983.5|5981.7|5975.7|19
1619448550000|2021-04-26 14:49:10|5989|5983|5989|5983|5989.2|5983.2|5987.7|5981.7|8
1619448560000|2021-04-26 14:49:20|5988.9|5982.9|5988.8|5982.8|5989|5983|5988.8|5982.8|3
1619448570000|2021-04-26 14:49:30|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5988.4|5982.4|7
1619448580000|2021-04-26 14:49:40|5989.9|5983.9|5988.9|5982.9|5992.3|5986.3|5988.9|5982.9|18
1619448590000|2021-04-26 14:49:50|5989.7|5983.7|5989.7|5983.7|5990.2|5984.2|5989.7|5983.7|12
1619448600000|2021-04-26 14:50:00|5992|5986|5994.2|5988.2|5995.2|5989.2|5991.9|5985.9|17
1619448610000|2021-04-26 14:50:10|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5991.4|5985.4|17
1619448620000|2021-04-26 14:50:20|5992.7|5986.7|5985.7|5979.7|5992.7|5986.7|5985.4|5979.4|14
1619448630000|2021-04-26 14:50:30|5986.7|5980.7|5987.2|5981.2|5987.2|5981.2|5986.7|5980.7|6
1619448640000|2021-04-26 14:50:40|5986.9|5980.9|5986.7|5980.7|5986.9|5980.9|5986.7|5980.7|20
1619448650000|2021-04-26 14:50:50|||||||||1
1619448660000|2021-04-26 14:51:00|5987.2|5981.2|5983.9|5977.9|5987.2|5981.2|5983.4|5977.4|4
1619448670000|2021-04-26 14:51:10|5983.7|5977.7|5985.2|5979.2|5985.2|5979.2|5983.4|5977.4|3
1619448680000|2021-04-26 14:51:20|5985.7|5979.7|5985.7|5979.7|5985.9|5979.9|5985.7|5979.7|3
1619448690000|2021-04-26 14:51:30|5986.1|5980.1|5985.7|5979.7|5987.2|5981.2|5985.2|5979.2|8
1619448700000|2021-04-26 14:51:40|5985.6|5979.6|5986.4|5980.4|5986.4|5980.4|5985.2|5979.2|2
1619448710000|2021-04-26 14:51:50|5986.5|5980.5|5986.2|5980.2|5987.2|5981.2|5986.2|5980.2|6
1619448720000|2021-04-26 14:52:00|5986.7|5980.7|5988.7|5982.7|5989.4|5983.4|5986.7|5980.7|14
1619448730000|2021-04-26 14:52:10|5988.4|5982.4|5987.2|5981.2|5988.7|5982.7|5987.2|5981.2|3
1619448740000|2021-04-26 14:52:20|5987.1|5981.1|5986.7|5980.7|5987.1|5981.1|5986.7|5980.7|6
1619448750000|2021-04-26 14:52:30|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|1
1619448760000|2021-04-26 14:52:40|||||||||1
1619448770000|2021-04-26 14:52:50|5986.7|5980.7|5985.7|5979.7|5986.7|5980.7|5985.7|5979.7|2
1619448780000|2021-04-26 14:53:00|5984.9|5978.9|5985.2|5979.2|5985.2|5979.2|5984.4|5978.4|8
1619448790000|2021-04-26 14:53:10|5985.7|5979.7|5987.7|5981.7|5988.4|5982.4|5985.7|5979.7|7
1619448800000|2021-04-26 14:53:20|5987.6|5981.6|5988.4|5982.4|5988.4|5982.4|5987.6|5981.6|2
1619448810000|2021-04-26 14:53:30|5987.7|5981.7|5988.7|5982.7|5988.7|5982.7|5987.5|5981.5|6
1619448820000|2021-04-26 14:53:40|5988.9|5982.9|5993.3|5987.3|5993.3|5987.3|5988.9|5982.9|16
1619448830000|2021-04-26 14:53:50|5993.1|5987.1|5995.3|5989.3|5995.3|5989.3|5993.1|5987.1|5
1619448840000|2021-04-26 14:54:00|5996|5990|5995.8|5989.8|5996.1|5990.1|5995.8|5989.8|47
1619448850000|2021-04-26 14:54:10|5994.8|5988.8|5994.3|5988.3|5995.8|5989.8|5994.3|5988.3|72
1619448860000|2021-04-26 14:54:20|5994.1|5988.1|5994.8|5988.8|5995.3|5989.3|5992.8|5986.8|22
1619448870000|2021-04-26 14:54:30|5997.6|5991.6|6000.3|5994.3|6000.8|5994.8|5997.6|5991.6|26
1619448880000|2021-04-26 14:54:40|6000.6|5994.6|6000.3|5994.3|6001.3|5995.3|5996.8|5990.8|18
1619448890000|2021-04-26 14:54:50|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|38
1619448900000|2021-04-26 14:55:00|6004.8|5998.8|6006.3|6000.3|6006.4|6000.4|6004.8|5998.8|22
1619448910000|2021-04-26 14:55:10|6005.8|5999.8|6004.3|5998.3|6006.3|6000.3|6004.3|5998.3|2
1619448920000|2021-04-26 14:55:20|6002.8|5996.8|6004.3|5998.3|6006.8|6000.8|6002.8|5996.8|19
1619448930000|2021-04-26 14:55:30|6004.4|5998.4|6005.3|5999.3|6005.3|5999.3|6004.3|5998.3|5
1619448940000|2021-04-26 14:55:40|6004.9|5998.9|6004.3|5998.3|6005.3|5999.3|6003.8|5997.8|37
1619448950000|2021-04-26 14:55:50|6004.4|5998.4|6005.3|5999.3|6005.3|5999.3|6004.2|5998.2|8
1619448960000|2021-04-26 14:56:00|6004.3|5998.3|6004.4|5998.4|6004.8|5998.8|6003.8|5997.8|7
1619448970000|2021-04-26 14:56:10|6004.3|5998.3|6004.8|5998.8|6004.8|5998.8|6004.3|5998.3|53
1619448980000|2021-04-26 14:56:20|6004.6|5998.6|6003.3|5997.3|6004.8|5998.8|6002.8|5996.8|5
1619448990000|2021-04-26 14:56:30|6003.4|5997.4|6006.8|6000.8|6006.8|6000.8|6003.4|5997.4|10
1619449000000|2021-04-26 14:56:40|6006.9|6000.9|6009.8|6003.8|6009.8|6003.8|6006.8|6000.8|22
1619449010000|2021-04-26 14:56:50|6008.3|6002.3|6012.4|6006.4|6012.9|6006.9|6008.3|6002.3|38
1619449020000|2021-04-26 14:57:00|6012.8|6006.8|6014.8|6008.8|6015.7|6009.7|6012.8|6006.8|32
1619449030000|2021-04-26 14:57:10|6015.7|6009.7|6017.4|6011.4|6017.4|6011.4|6015.7|6009.7|69
1619449040000|2021-04-26 14:57:20|6017.3|6011.3|6020.8|6014.8|6020.8|6014.8|6016.8|6010.8|6
1619449050000|2021-04-26 14:57:30|6021.2|6015.2|6020.7|6014.7|6022|6016|6020.7|6014.7|28
1619449060000|2021-04-26 14:57:40|6021.7|6015.7|6020.5|6014.5|6021.7|6015.7|6020|6014|27
1619449070000|2021-04-26 14:57:50|6020|6014|6021|6015|6022|6016|6020|6014|32
1619449080000|2021-04-26 14:58:00|6020.7|6014.7|6024.2|6018.2|6024.2|6018.2|6020.3|6014.3|41
1619449090000|2021-04-26 14:58:10|6023.7|6017.7|6023.5|6017.5|6024.7|6018.7|6023.5|6017.5|27
1619449100000|2021-04-26 14:58:20|6023.9|6017.9|6023.5|6017.5|6023.9|6017.9|6023|6017|39
1619449110000|2021-04-26 14:58:30|6023.1|6017.1|6023.6|6017.6|6023.6|6017.6|6022.3|6016.3|32
1619449120000|2021-04-26 14:58:40|6022.8|6016.8|6020.4|6014.4|6023.8|6017.8|6020.2|6014.2|21
1619449130000|2021-04-26 14:58:50|6016.2|6010.2|6013.9|6007.9|6017.4|6011.4|6013.9|6007.9|27
1619449140000|2021-04-26 14:59:00|6014.3|6008.3|6013.3|6007.3|6014.4|6008.4|6012.3|6006.3|25
1619449150000|2021-04-26 14:59:10|6015.9|6009.9|6016.6|6010.6|6017.9|6011.9|6015.9|6009.9|12
1619449160000|2021-04-26 14:59:20|6015.9|6009.9|6018.4|6012.4|6018.4|6012.4|6015.9|6009.9|9
1619449170000|2021-04-26 14:59:30|6018|6012|6018.2|6012.2|6018.4|6012.4|6018|6012|9
1619449180000|2021-04-26 14:59:40|6017.9|6011.9|6018.7|6012.7|6018.7|6012.7|6017.7|6011.7|10
1619449190000|2021-04-26 14:59:50|6018|6012|6017.8|6011.8|6018|6012|6017.3|6011.3|13
1619449200000|2021-04-26 15:00:00|6018.1|6012.1|6016.5|6010.5|6018.8|6012.8|6016.4|6010.4|16
1619449210000|2021-04-26 15:00:10|6016.6|6010.6|6017.6|6011.6|6017.6|6011.6|6016.1|6010.1|7
1619449220000|2021-04-26 15:00:20|6018.3|6012.3|6019.3|6013.3|6019.3|6013.3|6017.8|6011.8|31
1619449230000|2021-04-26 15:00:30|6019.8|6013.8|6022.2|6016.2|6023.2|6017.2|6019.7|6013.7|30
1619449240000|2021-04-26 15:00:40|6021.2|6015.2|6021.2|6015.2|6021.7|6015.7|6019.9|6013.9|65
1619449250000|2021-04-26 15:00:50|6020.8|6014.8|6020.5|6014.5|6020.8|6014.8|6020.5|6014.5|4
1619449260000|2021-04-26 15:01:00|6020.6|6014.6|6021.6|6015.6|6022|6016|6020.6|6014.6|101
1619449270000|2021-04-26 15:01:10|6022|6016|6022.8|6016.8|6023.6|6017.6|6022|6016|41
1619449280000|2021-04-26 15:01:20|6022.9|6016.9|6023.3|6017.3|6024.1|6018.1|6022.9|6016.9|10
1619449290000|2021-04-26 15:01:30|6024.8|6018.8|6024.3|6018.3|6025.1|6019.1|6024.3|6018.3|3
1619449300000|2021-04-26 15:01:40|6024.6|6018.6|6024.3|6018.3|6024.9|6018.9|6024.3|6018.3|62
1619449310000|2021-04-26 15:01:50|6024.4|6018.4|6024.8|6018.8|6024.8|6018.8|6024.4|6018.4|8
1619449320000|2021-04-26 15:02:00|6025.1|6019.1|6028.3|6022.3|6028.5|6022.5|6025.1|6019.1|29
1619449330000|2021-04-26 15:02:10|6027.3|6021.3|6028.3|6022.3|6028.3|6022.3|6027.3|6021.3|13
1619449340000|2021-04-26 15:02:20|6028.7|6022.7|6029.1|6023.1|6029.5|6023.5|6028.3|6022.3|20
1619449350000|2021-04-26 15:02:30|6028.3|6022.3|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|11
1619449360000|2021-04-26 15:02:40|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|13
1619449370000|2021-04-26 15:02:50|6029.6|6023.6|6031.1|6025.1|6031.1|6025.1|6029.6|6023.6|56
1619449380000|2021-04-26 15:03:00|6031.6|6025.6|6032.4|6026.4|6032.5|6026.5|6031.3|6025.3|23
1619449390000|2021-04-26 15:03:10|6032.8|6026.8|6033|6027|6033|6027|6031.4|6025.4|11
1619449400000|2021-04-26 15:03:20|6033.2|6027.2|6030.9|6024.9|6034.4|6028.4|6030.8|6024.8|13
1619449410000|2021-04-26 15:03:30|6032.5|6026.5|6033.4|6027.4|6033.4|6027.4|6032.5|6026.5|6
1619449420000|2021-04-26 15:03:40|6034.4|6028.4|6033.9|6027.9|6034.4|6028.4|6033|6027|16
1619449430000|2021-04-26 15:03:50|6034.2|6028.2|6034|6028|6034.2|6028.2|6032.5|6026.5|60
1619449440000|2021-04-26 15:04:00|6034.4|6028.4|6035.5|6029.5|6035.5|6029.5|6034.4|6028.4|28
1619449450000|2021-04-26 15:04:10|6035.4|6029.4|6034.5|6028.5|6035.4|6029.4|6034.5|6028.5|7
1619449460000|2021-04-26 15:04:20|6035|6029|6035.9|6029.9|6035.9|6029.9|6035|6029|25
1619449470000|2021-04-26 15:04:30|6036.2|6030.2|6035.4|6029.4|6036.2|6030.2|6035.4|6029.4|6
1619449480000|2021-04-26 15:04:40|6036.5|6030.5|6038|6032|6038|6032|6036.5|6030.5|24
1619449490000|2021-04-26 15:04:50|6037.7|6031.7|6037.3|6031.3|6037.7|6031.7|6037.3|6031.3|26
1619449500000|2021-04-26 15:05:00|6037.7|6031.7|6037.3|6031.3|6038.2|6032.2|6036.8|6030.8|36
1619449510000|2021-04-26 15:05:10|6037.7|6031.7|6035.8|6029.8|6038.2|6032.2|6035.8|6029.8|36
1619449520000|2021-04-26 15:05:20|6035.7|6029.7|6033.6|6027.6|6035.7|6029.7|6033.6|6027.6|46
1619449530000|2021-04-26 15:05:30|6034|6028|6033.6|6027.6|6034.3|6028.3|6033.6|6027.6|15
1619449540000|2021-04-26 15:05:40|6034.1|6028.1|6035.5|6029.5|6035.5|6029.5|6033.6|6027.6|6
1619449550000|2021-04-26 15:05:50|6035.1|6029.1|6034.6|6028.6|6035.1|6029.1|6034.6|6028.6|7
1619449560000|2021-04-26 15:06:00|6033.2|6027.2|6034.3|6028.3|6034.3|6028.3|6033.2|6027.2|74
1619449570000|2021-04-26 15:06:10|6033.9|6027.9|6033.4|6027.4|6034.3|6028.3|6032.4|6026.4|24
1619449580000|2021-04-26 15:06:20|6032.9|6026.9|6031.7|6025.7|6033.1|6027.1|6031.7|6025.7|33
1619449590000|2021-04-26 15:06:30|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6031.7|6025.7|11
1619449600000|2021-04-26 15:06:40|6032.6|6026.6|6032.2|6026.2|6032.6|6026.6|6032.2|6026.2|3
1619449610000|2021-04-26 15:06:50|6032.1|6026.1|6031.3|6025.3|6032.1|6026.1|6031|6025|28
1619449620000|2021-04-26 15:07:00|6031.5|6025.5|6032.8|6026.8|6032.8|6026.8|6031.3|6025.3|12
1619449630000|2021-04-26 15:07:10|6032.7|6026.7|6030.8|6024.8|6032.7|6026.7|6030.6|6024.6|24
1619449640000|2021-04-26 15:07:20|6030.6|6024.6|6030.3|6024.3|6030.6|6024.6|6029.5|6023.5|18
1619449650000|2021-04-26 15:07:30|6030.4|6024.4|6030.8|6024.8|6030.8|6024.8|6030.4|6024.4|16
1619449660000|2021-04-26 15:07:40|6030.4|6024.4|6035.3|6029.3|6035.3|6029.3|6030.3|6024.3|11
1619449670000|2021-04-26 15:07:50|6036|6030|6037|6031|6037.8|6031.8|6036|6030|4
1619449680000|2021-04-26 15:08:00|6037.3|6031.3|6041.3|6035.3|6041.3|6035.3|6037.3|6031.3|25
1619449690000|2021-04-26 15:08:10|6041.5|6035.5|6041.8|6035.8|6043.8|6037.8|6041.5|6035.5|54
1619449700000|2021-04-26 15:08:20|6041|6035|6037.8|6031.8|6041|6035|6037.8|6031.8|23
1619449710000|2021-04-26 15:08:30|6038.3|6032.3|6040|6034|6040|6034|6038.3|6032.3|15
1619449720000|2021-04-26 15:08:40|6039.3|6033.3|6040.1|6034.1|6040.1|6034.1|6039.3|6033.3|6
1619449730000|2021-04-26 15:08:50|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6039|6033|16
1619449740000|2021-04-26 15:09:00|6040.8|6034.8|6046.3|6040.3|6046.3|6040.3|6040.3|6034.3|26
1619449750000|2021-04-26 15:09:10|6046.2|6040.2|6046.5|6040.5|6048.8|6042.8|6045.5|6039.5|31
1619449760000|2021-04-26 15:09:20|6046.8|6040.8|6048.7|6042.7|6048.7|6042.7|6046.8|6040.8|6
1619449770000|2021-04-26 15:09:30|6049.6|6043.6|6049.5|6043.5|6050.4|6044.4|6048.4|6042.4|36
1619449780000|2021-04-26 15:09:40|6049.7|6043.7|6050.2|6044.2|6050.5|6044.5|6049.7|6043.7|124
1619449790000|2021-04-26 15:09:50|6050.3|6044.3|6050.4|6044.4|6051|6045|6049.6|6043.6|30
1619449800000|2021-04-26 15:10:00|6050.8|6044.8|6052.1|6046.1|6055|6049|6050|6044|34
1619449810000|2021-04-26 15:10:10|6052.3|6046.3|6053.9|6047.9|6056.5|6050.5|6052.3|6046.3|26
1619449820000|2021-04-26 15:10:20|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.3|6048.3|15
1619449830000|2021-04-26 15:10:30|6054|6048|6058.3|6052.3|6058.3|6052.3|6052.6|6046.6|131
1619449840000|2021-04-26 15:10:40|6058.6|6052.6|6059.3|6053.3|6059.8|6053.8|6057.3|6051.3|24
1619449850000|2021-04-26 15:10:50|6059.6|6053.6|6058.5|6052.5|6059.8|6053.8|6058|6052|8
1619449860000|2021-04-26 15:11:00|6058|6052|6058|6052|6059|6053|6058|6052|18
1619449870000|2021-04-26 15:11:10|6058.3|6052.3|6056|6050|6059|6053|6056|6050|36
1619449880000|2021-04-26 15:11:20|6056.3|6050.3|6056|6050|6057|6051|6055|6049|14
1619449890000|2021-04-26 15:11:30|6056.1|6050.1|6057.1|6051.1|6057.3|6051.3|6056|6050|15
1619449900000|2021-04-26 15:11:40|6056.8|6050.8|6058|6052|6058.1|6052.1|6055.8|6049.8|25
1619449910000|2021-04-26 15:11:50|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6056.6|6050.6|24
1619449920000|2021-04-26 15:12:00|6058|6052|6057|6051|6058.1|6052.1|6056.8|6050.8|2
1619449930000|2021-04-26 15:12:10|6056.5|6050.5|6055.6|6049.6|6056.5|6050.5|6055|6049|13
1619449940000|2021-04-26 15:12:20|6056.1|6050.1|6055.1|6049.1|6056.1|6050.1|6055|6049|30
1619449950000|2021-04-26 15:12:30|6054.5|6048.5|6053.5|6047.5|6054.5|6048.5|6053.5|6047.5|7
1619449960000|2021-04-26 15:12:40|6053|6047|6052.8|6046.8|6053.2|6047.2|6052.5|6046.5|6
1619449970000|2021-04-26 15:12:50|6052.5|6046.5|6054.5|6048.5|6054.5|6048.5|6051|6045|8
1619449980000|2021-04-26 15:13:00|6053.3|6047.3|6054.8|6048.8|6054.8|6048.8|6053.3|6047.3|4
1619449990000|2021-04-26 15:13:10|6055|6049|6054|6048|6055|6049|6053.3|6047.3|21
1619450000000|2021-04-26 15:13:20|6053|6047|6052|6046|6053.1|6047.1|6051|6045|15
1619450010000|2021-04-26 15:13:30|6050.5|6044.5|6048.5|6042.5|6051.1|6045.1|6048.5|6042.5|13
1619450020000|2021-04-26 15:13:40|6048.6|6042.6|6050|6044|6050|6044|6048.5|6042.5|12
1619450030000|2021-04-26 15:13:50|6049.8|6043.8|6051|6045|6051|6045|6049.8|6043.8|21
1619450040000|2021-04-26 15:14:00|6051.3|6045.3|6053|6047|6053|6047|6051.3|6045.3|14
1619450050000|2021-04-26 15:14:10|6056|6050|6056|6050|6056.1|6050.1|6055|6049|58
1619450060000|2021-04-26 15:14:20|6055.6|6049.6|6057.5|6051.5|6057.5|6051.5|6055.5|6049.5|9
1619450070000|2021-04-26 15:14:30|||||||||2
1619450080000|2021-04-26 15:14:40|6057.3|6051.3|6056|6050|6057.5|6051.5|6056|6050|9
1619450090000|2021-04-26 15:14:50|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6054.5|6048.5|11
1619450100000|2021-04-26 15:15:00|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6054.5|6048.5|10
1619450110000|2021-04-26 15:15:10|6057.8|6051.8|6057.5|6051.5|6058|6052|6057.5|6051.5|9
1619450120000|2021-04-26 15:15:20|6056|6050|6054|6048|6056|6050|6054|6048|15
1619450130000|2021-04-26 15:15:30|6053.6|6047.6|6053.5|6047.5|6053.6|6047.6|6053.3|6047.3|0
1619450140000|2021-04-26 15:15:40|6053.8|6047.8|6056|6050|6056|6050|6053.6|6047.6|14
1619450150000|2021-04-26 15:15:50|6055.8|6049.8|6055|6049|6056|6050|6054.5|6048.5|5
1619450160000|2021-04-26 15:16:00|6054.8|6048.8|6056.5|6050.5|6057.8|6051.8|6054.5|6048.5|10
1619450170000|2021-04-26 15:16:10|6055|6049|6053|6047|6055|6049|6053|6047|8
1619450180000|2021-04-26 15:16:20|6052.8|6046.8|6052|6046|6052.8|6046.8|6052|6046|11
1619450190000|2021-04-26 15:16:30|6052.5|6046.5|6052|6046|6052.5|6046.5|6051.5|6045.5|7
1619450200000|2021-04-26 15:16:40|6052.3|6046.3|6052.5|6046.5|6052.5|6046.5|6052.3|6046.3|6
1619450210000|2021-04-26 15:16:50|6052.6|6046.6|6051.4|6045.4|6054|6048|6050.9|6044.9|9
1619450220000|2021-04-26 15:17:00|6050.4|6044.4|6053.9|6047.9|6053.9|6047.9|6050.4|6044.4|11
1619450230000|2021-04-26 15:17:10|6054.9|6048.9|6056.8|6050.8|6056.8|6050.8|6054.9|6048.9|12
1619450240000|2021-04-26 15:17:20|6056.4|6050.4|6055.4|6049.4|6057.9|6051.9|6055.4|6049.4|57
1619450250000|2021-04-26 15:17:30|6055.3|6049.3|6054.9|6048.9|6055.3|6049.3|6054.4|6048.4|6
1619450260000|2021-04-26 15:17:40|6054.8|6048.8|6052.9|6046.9|6054.8|6048.8|6052.9|6046.9|3
1619450270000|2021-04-26 15:17:50|6052.8|6046.8|6051.9|6045.9|6052.8|6046.8|6051.4|6045.4|3
1619450280000|2021-04-26 15:18:00|6052.4|6046.4|6055.1|6049.1|6055.4|6049.4|6052.4|6046.4|9
1619450290000|2021-04-26 15:18:10|6056.4|6050.4|6053.9|6047.9|6056.4|6050.4|6053.8|6047.8|4
1619450300000|2021-04-26 15:18:20|6053.8|6047.8|6055.9|6049.9|6055.9|6049.9|6052.9|6046.9|10
1619450310000|2021-04-26 15:18:30|6058.4|6052.4|6059.4|6053.4|6059.9|6053.9|6058.3|6052.3|23
1619450320000|2021-04-26 15:18:40|||||||||4
1619450330000|2021-04-26 15:18:50|6060.8|6054.8|6059.4|6053.4|6061.3|6055.3|6059.4|6053.4|11
1619450340000|2021-04-26 15:19:00|6059.6|6053.6|6059.6|6053.6|6059.9|6053.9|6058.4|6052.4|16
1619450350000|2021-04-26 15:19:10|6058.9|6052.9|6058.9|6052.9|6059.4|6053.4|6058.9|6052.9|5
1619450360000|2021-04-26 15:19:20|6059.3|6053.3|6058.9|6052.9|6059.4|6053.4|6058.4|6052.4|8
1619450370000|2021-04-26 15:19:30|6059.9|6053.9|6060.8|6054.8|6060.8|6054.8|6059.9|6053.9|6
1619450380000|2021-04-26 15:19:40|6061.3|6055.3|6060.8|6054.8|6061.3|6055.3|6060.8|6054.8|2
1619450390000|2021-04-26 15:19:50|6059.9|6053.9|6058.9|6052.9|6059.9|6053.9|6058.4|6052.4|5
1619450400000|2021-04-26 15:20:00|6059.4|6053.4|6059.9|6053.9|6060.4|6054.4|6058.9|6052.9|11
1619450410000|2021-04-26 15:20:10|6059.6|6053.6|6057.7|6051.7|6059.6|6053.6|6057.7|6051.7|42
1619450420000|2021-04-26 15:20:20|6057.9|6051.9|6058.9|6052.9|6058.9|6052.9|6057.1|6051.1|36
1619450430000|2021-04-26 15:20:30|6059.3|6053.3|6059.9|6053.9|6059.9|6053.9|6059.3|6053.3|2
1619450440000|2021-04-26 15:20:40|||||||||1
1619450450000|2021-04-26 15:20:50|6059.6|6053.6|6058.9|6052.9|6059.6|6053.6|6058.4|6052.4|21
1619450460000|2021-04-26 15:21:00|6058.8|6052.8|6058.4|6052.4|6059.4|6053.4|6058.4|6052.4|6
1619450470000|2021-04-26 15:21:10|6058.3|6052.3|6059.1|6053.1|6059.1|6053.1|6057.9|6051.9|25
1619450480000|2021-04-26 15:21:20|6058.7|6052.7|6058.6|6052.6|6058.7|6052.7|6057.6|6051.6|23
1619450490000|2021-04-26 15:21:30|6057.4|6051.4|6059.4|6053.4|6059.4|6053.4|6057.4|6051.4|17
1619450500000|2021-04-26 15:21:40|6059.6|6053.6|6058.6|6052.6|6060.3|6054.3|6058.6|6052.6|8
1619450510000|2021-04-26 15:21:50|6058.7|6052.7|6059.4|6053.4|6060.4|6054.4|6058.7|6052.7|35
1619450520000|2021-04-26 15:22:00|6059.9|6053.9|6060.4|6054.4|6060.8|6054.8|6059.1|6053.1|17
1619450530000|2021-04-26 15:22:10|6059.7|6053.7|6059.1|6053.1|6059.7|6053.7|6059.1|6053.1|9
1619450540000|2021-04-26 15:22:20|6058.7|6052.7|6060.9|6054.9|6061.4|6055.4|6058.7|6052.7|26
1619450550000|2021-04-26 15:22:30|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|7
1619450560000|2021-04-26 15:22:40|6060.3|6054.3|6066.7|6060.7|6066.7|6060.7|6060.3|6054.3|52
1619450570000|2021-04-26 15:22:50|6066.2|6060.2|6065.2|6059.2|6066.6|6060.6|6065.1|6059.1|48
1619450580000|2021-04-26 15:23:00|6065.1|6059.1|6064.7|6058.7|6065.1|6059.1|6064.7|6058.7|4
1619450590000|2021-04-26 15:23:10|6064.6|6058.6|6062.7|6056.7|6064.6|6058.6|6062.7|6056.7|6
1619450600000|2021-04-26 15:23:20|6062.6|6056.6|6061.2|6055.2|6062.6|6056.6|6060.7|6054.7|7
1619450610000|2021-04-26 15:23:30|6060.7|6054.7|6057.7|6051.7|6060.7|6054.7|6057.1|6051.1|20
1619450620000|2021-04-26 15:23:40|6058.1|6052.1|6058.2|6052.2|6058.2|6052.2|6057.6|6051.6|13
1619450630000|2021-04-26 15:23:50|6059.6|6053.6|6059.1|6053.1|6059.6|6053.6|6059.1|6053.1|6
1619450640000|2021-04-26 15:24:00|6059.5|6053.5|6059.5|6053.5|6060.8|6054.8|6058.8|6052.8|28
1619450650000|2021-04-26 15:24:10|6059.8|6053.8|6059.5|6053.5|6059.8|6053.8|6059.5|6053.5|6
1619450660000|2021-04-26 15:24:20|6059.8|6053.8|6058.1|6052.1|6059.8|6053.8|6058.1|6052.1|3
1619450670000|2021-04-26 15:24:30|6058.2|6052.2|6060.6|6054.6|6060.6|6054.6|6058.1|6052.1|16
1619450680000|2021-04-26 15:24:40|6060.1|6054.1|6059.5|6053.5|6060.1|6054.1|6059.5|6053.5|12
1619450690000|2021-04-26 15:24:50|6060|6054|6059.5|6053.5|6060|6054|6059.5|6053.5|3
1619450700000|2021-04-26 15:25:00|6060|6054|6062|6056|6062|6056|6060|6054|7
1619450710000|2021-04-26 15:25:10|6063.6|6057.6|6064.4|6058.4|6064.4|6058.4|6063.6|6057.6|8
1619450720000|2021-04-26 15:25:20|6064.9|6058.9|6064.4|6058.4|6064.9|6058.9|6064.4|6058.4|3
1619450730000|2021-04-26 15:25:30|6065.5|6059.5|6068.4|6062.4|6068.9|6062.9|6065.5|6059.5|29
1619450740000|2021-04-26 15:25:40|6068.1|6062.1|6066.3|6060.3|6068.1|6062.1|6066.3|6060.3|7
1619450750000|2021-04-26 15:25:50|6065.9|6059.9|6062.4|6056.4|6065.9|6059.9|6061.4|6055.4|18
1619450760000|2021-04-26 15:26:00|6062.5|6056.5|6061.9|6055.9|6062.5|6056.5|6061.5|6055.5|3
1619450770000|2021-04-26 15:26:10|6061.4|6055.4|6065.9|6059.9|6065.9|6059.9|6061.4|6055.4|4
1619450780000|2021-04-26 15:26:20|6065.5|6059.5|6065.4|6059.4|6065.5|6059.5|6065.4|6059.4|5
1619450790000|2021-04-26 15:26:30|6065.2|6059.2|6063.5|6057.5|6065.2|6059.2|6063.5|6057.5|8
1619450800000|2021-04-26 15:26:40|6064|6058|6062.6|6056.6|6064|6058|6062.5|6056.5|4
1619450810000|2021-04-26 15:26:50|6062.5|6056.5|6063|6057|6063.5|6057.5|6062.5|6056.5|4
1619450820000|2021-04-26 15:27:00|6062.9|6056.9|6062.5|6056.5|6062.9|6056.9|6062.5|6056.5|1
1619450830000|2021-04-26 15:27:10|6061.6|6055.6|6061.8|6055.8|6061.8|6055.8|6059.6|6053.6|9
1619450840000|2021-04-26 15:27:20|6062.1|6056.1|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|9
1619450850000|2021-04-26 15:27:30|6062.4|6056.4|6062.8|6056.8|6062.8|6056.8|6061.6|6055.6|8
1619450860000|2021-04-26 15:27:40|6062.9|6056.9|6064.4|6058.4|6064.4|6058.4|6062.9|6056.9|7
1619450870000|2021-04-26 15:27:50|6064.3|6058.3|6063.9|6057.9|6064.3|6058.3|6063.9|6057.9|2
1619450880000|2021-04-26 15:28:00|6063.7|6057.7|6064.5|6058.5|6064.5|6058.5|6063.7|6057.7|9
1619450890000|2021-04-26 15:28:10|6064.7|6058.7|6066|6060|6066|6060|6064.7|6058.7|6
1619450900000|2021-04-26 15:28:20|6066.3|6060.3|6068.3|6062.3|6068.3|6062.3|6066.3|6060.3|31
1619450910000|2021-04-26 15:28:30|6068.5|6062.5|6071.2|6065.2|6071.2|6065.2|6068.5|6062.5|18
1619450920000|2021-04-26 15:28:40|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|10
1619450930000|2021-04-26 15:28:50|6072.2|6066.2|6074.3|6068.3|6074.3|6068.3|6072.2|6066.2|48
1619450940000|2021-04-26 15:29:00|6075|6069|6074.7|6068.7|6075|6069|6072.8|6066.8|23
1619450950000|2021-04-26 15:29:10|6075.5|6069.5|6074.5|6068.5|6076|6070|6073.5|6067.5|23
1619450960000|2021-04-26 15:29:20|6074.7|6068.7|6069.2|6063.2|6074.7|6068.7|6069.2|6063.2|14
1619450970000|2021-04-26 15:29:30|6070|6064|6072.3|6066.3|6072.3|6066.3|6069.7|6063.7|11
1619450980000|2021-04-26 15:29:40|6072.2|6066.2|6069.8|6063.8|6072.2|6066.2|6069.7|6063.7|14
1619450990000|2021-04-26 15:29:50|6069.9|6063.9|6073.9|6067.9|6073.9|6067.9|6069.9|6063.9|9
1619451000000|2021-04-26 15:30:00|6072.7|6066.7|6072.4|6066.4|6072.7|6066.7|6071.4|6065.4|8
1619451010000|2021-04-26 15:30:10|6073.3|6067.3|6074.7|6068.7|6074.7|6068.7|6072.9|6066.9|2
1619451020000|2021-04-26 15:30:20|6076.1|6070.1|6073.1|6067.1|6076.7|6070.7|6073.1|6067.1|6
1619451030000|2021-04-26 15:30:30|6072.9|6066.9|6071.7|6065.7|6075.7|6069.7|6071.7|6065.7|42
1619451040000|2021-04-26 15:30:40|6072.4|6066.4|6073.7|6067.7|6073.9|6067.9|6072.4|6066.4|3
1619451050000|2021-04-26 15:30:50|6073.2|6067.2|6071.2|6065.2|6073.2|6067.2|6071.2|6065.2|7
1619451060000|2021-04-26 15:31:00|6071.6|6065.6|6075.4|6069.4|6075.6|6069.6|6071.4|6065.4|18
1619451070000|2021-04-26 15:31:10|6074.9|6068.9|6073.9|6067.9|6074.9|6068.9|6073.9|6067.9|9
1619451080000|2021-04-26 15:31:20|6073.6|6067.6|6070.2|6064.2|6073.6|6067.6|6070.2|6064.2|14
1619451090000|2021-04-26 15:31:30|6069.9|6063.9|6070.7|6064.7|6070.7|6064.7|6069.7|6063.7|4
1619451100000|2021-04-26 15:31:40|6070.2|6064.2|6069.6|6063.6|6070.2|6064.2|6069.6|6063.6|7
1619451110000|2021-04-26 15:31:50|6069.7|6063.7|6070.6|6064.6|6070.6|6064.6|6069.2|6063.2|4
1619451120000|2021-04-26 15:32:00|6070.4|6064.4|6076.7|6070.7|6076.7|6070.7|6070.4|6064.4|26
1619451130000|2021-04-26 15:32:10|6076.2|6070.2|6077.5|6071.5|6077.5|6071.5|6075.7|6069.7|45
1619451140000|2021-04-26 15:32:20|6080.5|6074.5|6080.5|6074.5|6080.6|6074.6|6076.6|6070.6|81
1619451150000|2021-04-26 15:32:30|6080.6|6074.6|6080.2|6074.2|6081.1|6075.1|6080.2|6074.2|53
1619451160000|2021-04-26 15:32:40|6080.6|6074.6|6083|6077|6083.2|6077.2|6080.6|6074.6|98
1619451170000|2021-04-26 15:32:50|6082.7|6076.7|6085.3|6079.3|6085.5|6079.5|6082.7|6076.7|72
1619451180000|2021-04-26 15:33:00|6085.2|6079.2|6085.5|6079.5|6085.5|6079.5|6085.2|6079.2|51
1619451190000|2021-04-26 15:33:10|6085.3|6079.3|6085.1|6079.1|6085.3|6079.3|6084.3|6078.3|32
1619451200000|2021-04-26 15:33:20|6085.2|6079.2|6084|6078|6086.1|6080.1|6083.4|6077.4|28
1619451210000|2021-04-26 15:33:30|6083.4|6077.4|6083.2|6077.2|6083.7|6077.7|6083.2|6077.2|10
1619451220000|2021-04-26 15:33:40|6083.1|6077.1|6081.3|6075.3|6083.1|6077.1|6079.5|6073.5|24
1619451230000|2021-04-26 15:33:50|6081.8|6075.8|6079.7|6073.7|6081.8|6075.8|6079.2|6073.2|31
1619451240000|2021-04-26 15:34:00|6080|6074|6079.5|6073.5|6080.4|6074.4|6079.2|6073.2|14
1619451250000|2021-04-26 15:34:10|6079.9|6073.9|6080.6|6074.6|6080.9|6074.9|6079.9|6073.9|11
1619451260000|2021-04-26 15:34:20|6079.9|6073.9|6080.3|6074.3|6080.6|6074.6|6079.3|6073.3|11
1619451270000|2021-04-26 15:34:30|6080.1|6074.1|6079.8|6073.8|6080.1|6074.1|6079.4|6073.4|6
1619451280000|2021-04-26 15:34:40|6079.6|6073.6|6079.4|6073.4|6079.8|6073.8|6078.9|6072.9|5
1619451290000|2021-04-26 15:34:50|6079.8|6073.8|6078.6|6072.6|6079.8|6073.8|6078.6|6072.6|9
1619451300000|2021-04-26 15:35:00|6080.1|6074.1|6080.6|6074.6|6080.6|6074.6|6078.6|6072.6|22
1619451310000|2021-04-26 15:35:10|6080.3|6074.3|6083.4|6077.4|6083.4|6077.4|6080.1|6074.1|13
1619451320000|2021-04-26 15:35:20|6083.3|6077.3|6084.6|6078.6|6084.9|6078.9|6083.3|6077.3|93
1619451330000|2021-04-26 15:35:30|6084.8|6078.8|6082.3|6076.3|6084.8|6078.8|6082.1|6076.1|12
1619451340000|2021-04-26 15:35:40|6088.9|6082.9|6086.3|6080.3|6088.9|6082.9|6085.3|6079.3|22
1619451350000|2021-04-26 15:35:50|6086.4|6080.4|6084.7|6078.7|6086.7|6080.7|6084.7|6078.7|27
1619451360000|2021-04-26 15:36:00|6084.8|6078.8|6084.6|6078.6|6085.6|6079.6|6084.4|6078.4|15
1619451370000|2021-04-26 15:36:10|6084.7|6078.7|6084.8|6078.8|6085|6079|6084.5|6078.5|5
1619451380000|2021-04-26 15:36:20|6084.3|6078.3|6086.4|6080.4|6086.4|6080.4|6083.8|6077.8|13
1619451390000|2021-04-26 15:36:30|6086.2|6080.2|6086.7|6080.7|6086.7|6080.7|6085.5|6079.5|6
1619451400000|2021-04-26 15:36:40|6087|6081|6084.7|6078.7|6087|6081|6083.8|6077.8|14
1619451410000|2021-04-26 15:36:50|6084.4|6078.4|6084|6078|6084.4|6078.4|6083.5|6077.5|39
1619451420000|2021-04-26 15:37:00|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084|6078|76
1619451430000|2021-04-26 15:37:10|6085|6079|6083.5|6077.5|6086|6080|6083.5|6077.5|20
1619451440000|2021-04-26 15:37:20|6083.9|6077.9|6084.6|6078.6|6084.6|6078.6|6083.4|6077.4|38
1619451450000|2021-04-26 15:37:30|6084.8|6078.8|6083.5|6077.5|6084.8|6078.8|6083|6077|45
1619451460000|2021-04-26 15:37:40|6083.4|6077.4|6081.9|6075.9|6084.6|6078.6|6081.9|6075.9|26
1619451470000|2021-04-26 15:37:50|6081.2|6075.2|6078|6072|6081.5|6075.5|6078|6072|17
1619451480000|2021-04-26 15:38:00|6078.3|6072.3|6077.7|6071.7|6078.8|6072.8|6077.7|6071.7|11
1619451490000|2021-04-26 15:38:10|6078.2|6072.2|6079.2|6073.2|6082.7|6076.7|6077.7|6071.7|12
1619451500000|2021-04-26 15:38:20|6080|6074|6080.5|6074.5|6081|6075|6079.9|6073.9|5
1619451510000|2021-04-26 15:38:30|6080.9|6074.9|6081|6075|6081.5|6075.5|6080.7|6074.7|3
1619451520000|2021-04-26 15:38:40|6080.7|6074.7|6080.8|6074.8|6081.8|6075.8|6080.5|6074.5|10
1619451530000|2021-04-26 15:38:50|6079.8|6073.8|6074.6|6068.6|6080.3|6074.3|6074.3|6068.3|16
1619451540000|2021-04-26 15:39:00|6073.8|6067.8|6073.2|6067.2|6074.2|6068.2|6072|6066|23
1619451550000|2021-04-26 15:39:10|6073.7|6067.7|6076.1|6070.1|6076.1|6070.1|6073.7|6067.7|17
1619451560000|2021-04-26 15:39:20|6077.2|6071.2|6076.7|6070.7|6078.4|6072.4|6076.7|6070.7|12
1619451570000|2021-04-26 15:39:30|6075.7|6069.7|6076.9|6070.9|6076.9|6070.9|6075.4|6069.4|13
1619451580000|2021-04-26 15:39:40|6077|6071|6079|6073|6079|6073|6077|6071|43
1619451590000|2021-04-26 15:39:50|6078.6|6072.6|6078.2|6072.2|6078.7|6072.7|6076.9|6070.9|9
1619451600000|2021-04-26 15:40:00|6077.8|6071.8|6078.3|6072.3|6078.4|6072.4|6077.7|6071.7|1
1619451610000|2021-04-26 15:40:10|6077.9|6071.9|6079.9|6073.9|6079.9|6073.9|6077.4|6071.4|5
1619451620000|2021-04-26 15:40:20|6080.7|6074.7|6083|6077|6083|6077|6080.7|6074.7|16
1619451630000|2021-04-26 15:40:30|6083.1|6077.1|6083.4|6077.4|6084.1|6078.1|6083|6077|6
1619451640000|2021-04-26 15:40:40|6083|6077|6084.1|6078.1|6084.1|6078.1|6083|6077|14
1619451650000|2021-04-26 15:40:50|6087.4|6081.4|6086.6|6080.6|6087.7|6081.7|6086.6|6080.6|22
1619451660000|2021-04-26 15:41:00|6087.1|6081.1|6089.5|6083.5|6091.1|6085.1|6087.1|6081.1|33
1619451670000|2021-04-26 15:41:10|6090.4|6084.4|6092.1|6086.1|6092.1|6086.1|6090|6084|15
1619451680000|2021-04-26 15:41:20|6091.6|6085.6|6091.8|6085.8|6092.8|6086.8|6091.6|6085.6|11
1619451690000|2021-04-26 15:41:30|6090.1|6084.1|6091.6|6085.6|6091.6|6085.6|6090.1|6084.1|16
1619451700000|2021-04-26 15:41:40|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6090.5|6084.5|25
1619451710000|2021-04-26 15:41:50|6091.6|6085.6|6091|6085|6093.1|6087.1|6091|6085|7
1619451720000|2021-04-26 15:42:00|6091.1|6085.1|6092.6|6086.6|6093.1|6087.1|6091.1|6085.1|6
1619451730000|2021-04-26 15:42:10|6093.1|6087.1|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|20
1619451740000|2021-04-26 15:42:20|6093.8|6087.8|6097.6|6091.6|6097.6|6091.6|6093.8|6087.8|18
1619451750000|2021-04-26 15:42:30|6096.6|6090.6|6096.3|6090.3|6096.8|6090.8|6096.3|6090.3|5
1619451760000|2021-04-26 15:42:40|6097.1|6091.1|6097.5|6091.5|6097.5|6091.5|6096.4|6090.4|26
1619451770000|2021-04-26 15:42:50|6097.2|6091.2|6098.2|6092.2|6098.4|6092.4|6097|6091|8
1619451780000|2021-04-26 15:43:00|6097.2|6091.2|6097.7|6091.7|6097.7|6091.7|6096.8|6090.8|22
1619451790000|2021-04-26 15:43:10|6098.5|6092.5|6099.5|6093.5|6099.5|6093.5|6098.5|6092.5|5
1619451800000|2021-04-26 15:43:20|6099.2|6093.2|6099.4|6093.4|6099.4|6093.4|6098.7|6092.7|19
1619451810000|2021-04-26 15:43:30|6099|6093|6098.8|6092.8|6099.2|6093.2|6098.7|6092.7|6
1619451820000|2021-04-26 15:43:40|6099.2|6093.2|6103.3|6097.3|6103.3|6097.3|6099.2|6093.2|34
1619451830000|2021-04-26 15:43:50|6103.4|6097.4|6105.1|6099.1|6105.1|6099.1|6103.4|6097.4|31
1619451840000|2021-04-26 15:44:00|6104.4|6098.4|6103.9|6097.9|6104.9|6098.9|6103.1|6097.1|44
1619451850000|2021-04-26 15:44:10|6104.1|6098.1|6099.7|6093.7|6104.1|6098.1|6099.7|6093.7|30
1619451860000|2021-04-26 15:44:20|6098.7|6092.7|6097|6091|6099.7|6093.7|6095.6|6089.6|24
1619451870000|2021-04-26 15:44:30|6097.4|6091.4|6100.3|6094.3|6100.3|6094.3|6097.4|6091.4|11
1619451880000|2021-04-26 15:44:40|6100.7|6094.7|6099.2|6093.2|6101|6095|6098.7|6092.7|8
1619451890000|2021-04-26 15:44:50|6099.3|6093.3|6097.9|6091.9|6099.7|6093.7|6097.5|6091.5|34
1619451900000|2021-04-26 15:45:00|6098.6|6092.6|6101|6095|6101|6095|6098.6|6092.6|6
1619451910000|2021-04-26 15:45:10|6100.5|6094.5|6102.1|6096.1|6102.5|6096.5|6100.5|6094.5|5
1619451920000|2021-04-26 15:45:20|6102|6096|6103.8|6097.8|6104|6098|6100.8|6094.8|38
1619451930000|2021-04-26 15:45:30|6104.2|6098.2|6106|6100|6107.7|6101.7|6104.2|6098.2|21
1619451940000|2021-04-26 15:45:40|6107.3|6101.3|6106.8|6100.8|6107.3|6101.3|6106.8|6100.8|17
1619451950000|2021-04-26 15:45:50|6107.1|6101.1|6114.8|6108.8|6114.8|6108.8|6107.1|6101.1|28
1619451960000|2021-04-26 15:46:00|6114.5|6108.5|6116.5|6110.5|6116.5|6110.5|6112.3|6106.3|16
1619451970000|2021-04-26 15:46:10|6115.8|6109.8|6113.6|6107.6|6116|6110|6113.6|6107.6|9
1619451980000|2021-04-26 15:46:20|6113.1|6107.1|6114.4|6108.4|6114.8|6108.8|6113.1|6107.1|20
1619451990000|2021-04-26 15:46:30|6114.5|6108.5|6115|6109|6115|6109|6114.4|6108.4|4
1619452000000|2021-04-26 15:46:40|6115.9|6109.9|6115.4|6109.4|6116.7|6110.7|6115.4|6109.4|8
1619452010000|2021-04-26 15:46:50|6115.7|6109.7|6115.1|6109.1|6117.2|6111.2|6114.2|6108.2|17
1619452020000|2021-04-26 15:47:00|6114.7|6108.7|6117.6|6111.6|6118.1|6112.1|6114.7|6108.7|9
1619452030000|2021-04-26 15:47:10|6119.6|6113.6|6118.6|6112.6|6119.6|6113.6|6117.6|6111.6|8
1619452040000|2021-04-26 15:47:20|6119.9|6113.9|6122.3|6116.3|6122.6|6116.6|6119.9|6113.9|90
1619452050000|2021-04-26 15:47:30|6122.8|6116.8|6122.3|6116.3|6122.8|6116.8|6121.8|6115.8|13
1619452060000|2021-04-26 15:47:40|6122.2|6116.2|6120.8|6114.8|6122.3|6116.3|6120.8|6114.8|38
1619452070000|2021-04-26 15:47:50|6120.4|6114.4|6120.9|6114.9|6121.8|6115.8|6120.4|6114.4|27
1619452080000|2021-04-26 15:48:00|6120.8|6114.8|6122.5|6116.5|6123.6|6117.6|6120.8|6114.8|9
1619452090000|2021-04-26 15:48:10|6122.1|6116.1|6126|6120|6126|6120|6122|6116|24
1619452100000|2021-04-26 15:48:20|6125.5|6119.5|6124.6|6118.6|6125.5|6119.5|6124.1|6118.1|18
1619452110000|2021-04-26 15:48:30|6124.8|6118.8|6124.8|6118.8|6125.1|6119.1|6124.8|6118.8|6
1619452120000|2021-04-26 15:48:40|6125.1|6119.1|6123.9|6117.9|6125.1|6119.1|6123.5|6117.5|16
1619452130000|2021-04-26 15:48:50|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|2
1619452140000|2021-04-26 15:49:00|6123.9|6117.9|6123.9|6117.9|6124.2|6118.2|6123.7|6117.7|21
1619452150000|2021-04-26 15:49:10|6124.2|6118.2|6123.9|6117.9|6124.7|6118.7|6123.5|6117.5|17
1619452160000|2021-04-26 15:49:20|6124.6|6118.6|6126|6120|6126|6120|6124.6|6118.6|6
1619452170000|2021-04-26 15:49:30|6125.7|6119.7|6124.6|6118.6|6126.2|6120.2|6124.5|6118.5|8
1619452180000|2021-04-26 15:49:40|6125|6119|6126.7|6120.7|6126.7|6120.7|6124.8|6118.8|8
1619452190000|2021-04-26 15:49:50|6126.2|6120.2|6126.7|6120.7|6126.7|6120.7|6125.7|6119.7|12
1619452200000|2021-04-26 15:50:00|6127|6121|6135.2|6129.2|6138|6132|6127|6121|46
1619452210000|2021-04-26 15:50:10|6135.5|6129.5|6134.2|6128.2|6136.5|6130.5|6133.2|6127.2|53
1619452220000|2021-04-26 15:50:20|6134.5|6128.5|6133.9|6127.9|6134.5|6128.5|6132|6126|14
1619452230000|2021-04-26 15:50:30|6139.8|6133.8|6140.8|6134.8|6142.5|6136.5|6139.8|6133.8|32
1619452240000|2021-04-26 15:50:40|6140.9|6134.9|6141.8|6135.8|6142.5|6136.5|6140.9|6134.9|15
1619452250000|2021-04-26 15:50:50|6137.9|6131.9|6137.2|6131.2|6138.3|6132.3|6136.9|6130.9|14
1619452260000|2021-04-26 15:51:00|6136.7|6130.7|6138.2|6132.2|6138.5|6132.5|6136.7|6130.7|16
1619452270000|2021-04-26 15:51:10|6138.5|6132.5|6136.8|6130.8|6138.6|6132.6|6136.8|6130.8|11
1619452280000|2021-04-26 15:51:20|6137.1|6131.1|6137|6131|6137.4|6131.4|6136.8|6130.8|23
1619452290000|2021-04-26 15:51:30|6137.4|6131.4|6137|6131|6137.4|6131.4|6137|6131|9
1619452300000|2021-04-26 15:51:40|6137.4|6131.4|6138.3|6132.3|6139.1|6133.1|6137.4|6131.4|14
1619452310000|2021-04-26 15:51:50|6138.6|6132.6|6136.8|6130.8|6139.5|6133.5|6136.4|6130.4|13
1619452320000|2021-04-26 15:52:00|6136.6|6130.6|6135.9|6129.9|6136.8|6130.8|6135.8|6129.8|10
1619452330000|2021-04-26 15:52:10|6134.9|6128.9|6133.7|6127.7|6135.6|6129.6|6133.6|6127.6|17
1619452340000|2021-04-26 15:52:20|6133.9|6127.9|6133.7|6127.7|6134.2|6128.2|6133.4|6127.4|3
1619452350000|2021-04-26 15:52:30|6133.6|6127.6|6131.6|6125.6|6133.6|6127.6|6130.9|6124.9|16
1619452360000|2021-04-26 15:52:40|6130.9|6124.9|6131|6125|6131|6125|6130|6124|22
1619452370000|2021-04-26 15:52:50|6130.7|6124.7|6135.9|6129.9|6136.2|6130.2|6130.7|6124.7|19
1619452380000|2021-04-26 15:53:00|6136.2|6130.2|6137.7|6131.7|6137.7|6131.7|6136.2|6130.2|32
1619452390000|2021-04-26 15:53:10|6138.1|6132.1|6144.3|6138.3|6144.6|6138.6|6138.1|6132.1|57
1619452400000|2021-04-26 15:53:20|6143.4|6137.4|6154.5|6148.5|6155.4|6149.4|6142.4|6136.4|84
1619452410000|2021-04-26 15:53:30|6154.8|6148.8|6160.7|6154.7|6160.7|6154.7|6154.8|6148.8|41
1619452420000|2021-04-26 15:53:40|6161.5|6155.5|6161.5|6155.5|6162|6156|6160.9|6154.9|34
1619452430000|2021-04-26 15:53:50|6161.8|6155.8|6161.5|6155.5|6164.1|6158.1|6158.3|6152.3|18
1619452440000|2021-04-26 15:54:00|6161.9|6155.9|6164.5|6158.5|6164.5|6158.5|6161.4|6155.4|11
1619452450000|2021-04-26 15:54:10|6164.6|6158.6|6166.4|6160.4|6168.8|6162.8|6164.6|6158.6|32
1619452460000|2021-04-26 15:54:20|6167.1|6161.1|6167.4|6161.4|6168|6162|6166.5|6160.5|16
1619452470000|2021-04-26 15:54:30|6168.4|6162.4|6172.1|6166.1|6172.1|6166.1|6168.4|6162.4|14
1619452480000|2021-04-26 15:54:40|6172|6166|6177|6171|6177|6171|6172|6166|57
1619452490000|2021-04-26 15:54:50|6177.7|6171.7|6166.5|6160.5|6177.7|6171.7|6166.4|6160.4|53
1619452500000|2021-04-26 15:55:00|6166.4|6160.4|6171.4|6165.4|6171.7|6165.7|6162.9|6156.9|100
1619452510000|2021-04-26 15:55:10|6171.1|6165.1|6173|6167|6173.9|6167.9|6170.9|6164.9|8
1619452520000|2021-04-26 15:55:20|6173.5|6167.5|6175|6169|6175.9|6169.9|6173.5|6167.5|25
1619452530000|2021-04-26 15:55:30|6175.3|6169.3|6177.3|6171.3|6177.3|6171.3|6175.3|6169.3|23
1619452540000|2021-04-26 15:55:40|6177.7|6171.7|6178.8|6172.8|6178.8|6172.8|6177.6|6171.6|27
1619452550000|2021-04-26 15:55:50|6179.4|6173.4|6179.9|6173.9|6179.9|6173.9|6178|6172|43
1619452560000|2021-04-26 15:56:00|6179.6|6173.6|6178.9|6172.9|6179.7|6173.7|6177.7|6171.7|16
1619452570000|2021-04-26 15:56:10|6179|6173|6178.1|6172.1|6179.7|6173.7|6178|6172|10
1619452580000|2021-04-26 15:56:20|6178.3|6172.3|6176.6|6170.6|6178.3|6172.3|6176.6|6170.6|50
1619452590000|2021-04-26 15:56:30|6175.3|6169.3|6180|6174|6180|6174|6173.4|6167.4|20
1619452600000|2021-04-26 15:56:40|6179.6|6173.6|6179.9|6173.9|6180|6174|6179.4|6173.4|8
1619452610000|2021-04-26 15:56:50|6180|6174|6183.7|6177.7|6183.9|6177.9|6179.5|6173.5|51
1619452620000|2021-04-26 15:57:00|6181.6|6175.6|6182.6|6176.6|6186|6180|6181|6175|33
1619452630000|2021-04-26 15:57:10|6181.6|6175.6|6182.8|6176.8|6182.8|6176.8|6181.6|6175.6|27
1619452640000|2021-04-26 15:57:20|6181.3|6175.3|6180|6174|6181.6|6175.6|6180|6174|17
1619452650000|2021-04-26 15:57:30|6179.6|6173.6|6180.5|6174.5|6180.5|6174.5|6179.4|6173.4|185
1619452660000|2021-04-26 15:57:40|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.2|6174.2|4
1619452670000|2021-04-26 15:57:50|6181.4|6175.4|6184.7|6178.7|6184.9|6178.9|6181.3|6175.3|64
1619452680000|2021-04-26 15:58:00|6184.9|6178.9|6185.2|6179.2|6185.2|6179.2|6184.7|6178.7|21
1619452690000|2021-04-26 15:58:10|6184.9|6178.9|6184.7|6178.7|6185.2|6179.2|6184.6|6178.6|10
1619452700000|2021-04-26 15:58:20|6184.6|6178.6|6180.9|6174.9|6184.6|6178.6|6180.9|6174.9|8
1619452710000|2021-04-26 15:58:30|6180.5|6174.5|6179.9|6173.9|6180.9|6174.9|6179.4|6173.4|14
1619452720000|2021-04-26 15:58:40|6179.5|6173.5|6179.5|6173.5|6180|6174|6179.1|6173.1|52
1619452730000|2021-04-26 15:58:50|6179.9|6173.9|6179.9|6173.9|6180.2|6174.2|6179.5|6173.5|3
1619452740000|2021-04-26 15:59:00|6179.5|6173.5|6179.9|6173.9|6180.5|6174.5|6179.4|6173.4|8
1619452750000|2021-04-26 15:59:10|6177.4|6171.4|6177.9|6171.9|6177.9|6171.9|6177.4|6171.4|8
1619452760000|2021-04-26 15:59:20|6178|6172|6176.5|6170.5|6178|6172|6176.5|6170.5|7
1619452770000|2021-04-26 15:59:30|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6175.6|6169.6|6
1619452780000|2021-04-26 15:59:40|6176|6170|6177.6|6171.6|6177.6|6171.6|6175.8|6169.8|19
1619452790000|2021-04-26 15:59:50|6179.9|6173.9|6176.1|6170.1|6179.9|6173.9|6176.1|6170.1|12
1619452800000|2021-04-26 16:00:00|6175.4|6169.4|6177.4|6171.4|6177.4|6171.4|6174.2|6168.2|24
1619452810000|2021-04-26 16:00:10|6177.5|6171.5|6176.1|6170.1|6177.5|6171.5|6176.1|6170.1|17
1619452820000|2021-04-26 16:00:20|6175|6169|6174.8|6168.8|6175|6169|6174.6|6168.6|175
1619452830000|2021-04-26 16:00:30|6175.3|6169.3|6175|6169|6175.3|6169.3|6174.9|6168.9|7
1619452840000|2021-04-26 16:00:40|6174.9|6168.9|6177.2|6171.2|6177.2|6171.2|6174.9|6168.9|28
1619452850000|2021-04-26 16:00:50|6175.7|6169.7|6175.2|6169.2|6175.7|6169.7|6175.2|6169.2|20
1619452860000|2021-04-26 16:01:00|6175.7|6169.7|6181|6175|6181|6175|6175.2|6169.2|11
1619452870000|2021-04-26 16:01:10|6181.2|6175.2|6176.7|6170.7|6181.2|6175.2|6175.7|6169.7|12
1619452880000|2021-04-26 16:01:20|6177|6171|6175.2|6169.2|6177|6171|6175.2|6169.2|13
1619452890000|2021-04-26 16:01:30|6175.7|6169.7|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|7
1619452900000|2021-04-26 16:01:40|6175.7|6169.7|6174.7|6168.7|6175.7|6169.7|6174.7|6168.7|10
1619452910000|2021-04-26 16:01:50|6174.3|6168.3|6171.8|6165.8|6174.7|6168.7|6171.8|6165.8|22
1619452920000|2021-04-26 16:02:00|6172.2|6166.2|6171.2|6165.2|6172.7|6166.7|6171.2|6165.2|24
1619452930000|2021-04-26 16:02:10|6173.7|6167.7|6174.2|6168.2|6174.7|6168.7|6173.7|6167.7|4
1619452940000|2021-04-26 16:02:20|6174.3|6168.3|6174.3|6168.3|6175.5|6169.5|6174.3|6168.3|12
1619452950000|2021-04-26 16:02:30|6174|6168|6170.1|6164.1|6174|6168|6170|6164|50
1619452960000|2021-04-26 16:02:40|6170|6164|6170.2|6164.2|6170.2|6164.2|6168.8|6162.8|7
1619452970000|2021-04-26 16:02:50|6171.2|6165.2|6169.8|6163.8|6171.2|6165.2|6169.8|6163.8|7
1619452980000|2021-04-26 16:03:00|6169.7|6163.7|6170.7|6164.7|6170.8|6164.8|6169.3|6163.3|11
1619452990000|2021-04-26 16:03:10|6170.8|6164.8|6170|6164|6170.8|6164.8|6169.5|6163.5|17
1619453000000|2021-04-26 16:03:20|6169.8|6163.8|6167.6|6161.6|6170|6164|6167.6|6161.6|16
1619453010000|2021-04-26 16:03:30|6165.5|6159.5|6168.2|6162.2|6168.2|6162.2|6165.5|6159.5|11
1619453020000|2021-04-26 16:03:40|6168.6|6162.6|6170.2|6164.2|6170.2|6164.2|6168.6|6162.6|5
1619453030000|2021-04-26 16:03:50|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6169.7|6163.7|64
1619453040000|2021-04-26 16:04:00|6170.5|6164.5|6170.7|6164.7|6170.7|6164.7|6170.2|6164.2|10
1619453050000|2021-04-26 16:04:10|6171.2|6165.2|6172.2|6166.2|6172.2|6166.2|6171.2|6165.2|18
1619453060000|2021-04-26 16:04:20|6173.2|6167.2|6176.2|6170.2|6176.2|6170.2|6173.2|6167.2|15
1619453070000|2021-04-26 16:04:30|6176.4|6170.4|6177.1|6171.1|6177.8|6171.8|6176.4|6170.4|13
1619453080000|2021-04-26 16:04:40|6177.5|6171.5|6177.1|6171.1|6177.5|6171.5|6176.6|6170.6|10
1619453090000|2021-04-26 16:04:50|6176.7|6170.7|6174.4|6168.4|6176.7|6170.7|6174.4|6168.4|17
1619453100000|2021-04-26 16:05:00|6174.5|6168.5|6176.3|6170.3|6176.4|6170.4|6174.5|6168.5|25
1619453110000|2021-04-26 16:05:10|6175.8|6169.8|6176.3|6170.3|6176.3|6170.3|6175.3|6169.3|34
1619453120000|2021-04-26 16:05:20|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.4|6169.4|4
1619453130000|2021-04-26 16:05:30|6175.9|6169.9|6174.4|6168.4|6175.9|6169.9|6173.9|6167.9|11
1619453140000|2021-04-26 16:05:40|6174.1|6168.1|6174.4|6168.4|6174.4|6168.4|6173.4|6167.4|1
1619453150000|2021-04-26 16:05:50|6176.3|6170.3|6175.9|6169.9|6176.3|6170.3|6175.8|6169.8|8
1619453160000|2021-04-26 16:06:00|6175.6|6169.6|6175.8|6169.8|6175.9|6169.9|6174.6|6168.6|7
1619453170000|2021-04-26 16:06:10|||||||||3
1619453180000|2021-04-26 16:06:20|6175.1|6169.1|6175.4|6169.4|6175.4|6169.4|6175.1|6169.1|8
1619453190000|2021-04-26 16:06:30|6175.2|6169.2|6174.4|6168.4|6175.6|6169.6|6174.3|6168.3|10
1619453200000|2021-04-26 16:06:40|6174.6|6168.6|6174.7|6168.7|6174.7|6168.7|6174.4|6168.4|15
1619453210000|2021-04-26 16:06:50|||||||||2
1619453220000|2021-04-26 16:07:00|6174.6|6168.6|6175.2|6169.2|6175.6|6169.6|6174.6|6168.6|19
1619453230000|2021-04-26 16:07:10|6175.6|6169.6|6174.8|6168.8|6175.6|6169.6|6174.8|6168.8|17
1619453240000|2021-04-26 16:07:20|6174.5|6168.5|6174.5|6168.5|6174.8|6168.8|6174.5|6168.5|25
1619453250000|2021-04-26 16:07:30|6174.8|6168.8|6174|6168|6174.8|6168.8|6174|6168|3
1619453260000|2021-04-26 16:07:40|6174.8|6168.8|6174.5|6168.5|6174.8|6168.8|6174.3|6168.3|5
1619453270000|2021-04-26 16:07:50|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.1|6168.1|7
1619453280000|2021-04-26 16:08:00|6174.3|6168.3|6174.8|6168.8|6174.8|6168.8|6174.3|6168.3|6
1619453290000|2021-04-26 16:08:10|||||||||1
1619453300000|2021-04-26 16:08:20|6174.1|6168.1|6174.5|6168.5|6174.5|6168.5|6174.1|6168.1|8
1619453310000|2021-04-26 16:08:30|6174.1|6168.1|6172.5|6166.5|6174.3|6168.3|6172.5|6166.5|16
1619453320000|2021-04-26 16:08:40|6172.3|6166.3|6171.2|6165.2|6172.3|6166.3|6170.5|6164.5|26
1619453330000|2021-04-26 16:08:50|6170.6|6164.6|6170.6|6164.6|6170.7|6164.7|6170.6|6164.6|3
1619453340000|2021-04-26 16:09:00|6170.2|6164.2|6171.4|6165.4|6171.4|6165.4|6169.2|6163.2|8
1619453350000|2021-04-26 16:09:10|6172.2|6166.2|6172.4|6166.4|6172.4|6166.4|6172.2|6166.2|3
1619453360000|2021-04-26 16:09:20|6171.7|6165.7|6170.6|6164.6|6171.7|6165.7|6170.1|6164.1|29
1619453370000|2021-04-26 16:09:30|6170.1|6164.1|6171.1|6165.1|6171.1|6165.1|6170.1|6164.1|3
1619453380000|2021-04-26 16:09:40|6171|6165|6170.5|6164.5|6171|6165|6169.1|6163.1|17
1619453390000|2021-04-26 16:09:50|6170.4|6164.4|6171.5|6165.5|6171.5|6165.5|6170|6164|20
1619453400000|2021-04-26 16:10:00|6171.4|6165.4|6173.2|6167.2|6173.2|6167.2|6171.4|6165.4|13
1619453410000|2021-04-26 16:10:10|6172.7|6166.7|6176.8|6170.8|6177.3|6171.3|6172.2|6166.2|19
1619453420000|2021-04-26 16:10:20|6177.1|6171.1|6178|6172|6178|6172|6177.1|6171.1|10
1619453430000|2021-04-26 16:10:30|6178.4|6172.4|6177.6|6171.6|6178.4|6172.4|6177.6|6171.6|1
1619453440000|2021-04-26 16:10:40|6178|6172|6177.6|6171.6|6178.4|6172.4|6177.6|6171.6|34
1619453450000|2021-04-26 16:10:50|6177.3|6171.3|6176.9|6170.9|6177.6|6171.6|6176.9|6170.9|9
1619453460000|2021-04-26 16:11:00|6177.3|6171.3|6177.3|6171.3|6177.6|6171.6|6177.3|6171.3|7
1619453470000|2021-04-26 16:11:10|6177.6|6171.6|6177.3|6171.3|6177.6|6171.6|6177.3|6171.3|1
1619453480000|2021-04-26 16:11:20|6177.6|6171.6|6176.3|6170.3|6177.6|6171.6|6175.8|6169.8|24
1619453490000|2021-04-26 16:11:30|6176.4|6170.4|6175|6169|6176.4|6170.4|6174.9|6168.9|19
1619453500000|2021-04-26 16:11:40|6175.4|6169.4|6174.2|6168.2|6175.9|6169.9|6174.2|6168.2|28
1619453510000|2021-04-26 16:11:50|6174|6168|6174.2|6168.2|6174.2|6168.2|6173.2|6167.2|3
1619453520000|2021-04-26 16:12:00|6175|6169|6173.2|6167.2|6175.2|6169.2|6173.2|6167.2|11
1619453530000|2021-04-26 16:12:10|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6172.4|6166.4|9
1619453540000|2021-04-26 16:12:20|6172.9|6166.9|6171.9|6165.9|6173.4|6167.4|6171.9|6165.9|13
1619453550000|2021-04-26 16:12:30|6171.8|6165.8|6170|6164|6171.9|6165.9|6170|6164|19
1619453560000|2021-04-26 16:12:40|6169.7|6163.7|6173|6167|6173|6167|6169.7|6163.7|29
1619453570000|2021-04-26 16:12:50|6172.5|6166.5|6171.5|6165.5|6173|6167|6171.5|6165.5|4
1619453580000|2021-04-26 16:13:00|6171.2|6165.2|6171.8|6165.8|6171.8|6165.8|6171.2|6165.2|6
1619453590000|2021-04-26 16:13:10|6171.4|6165.4|6172.4|6166.4|6172.8|6166.8|6171.4|6165.4|8
1619453600000|2021-04-26 16:13:20|6172.8|6166.8|6174.8|6168.8|6174.8|6168.8|6172.8|6166.8|37
1619453610000|2021-04-26 16:13:30|6174.4|6168.4|6167.7|6161.7|6174.8|6168.8|6167.7|6161.7|13
1619453620000|2021-04-26 16:13:40|6168.1|6162.1|6168.8|6162.8|6168.8|6162.8|6167.7|6161.7|15
1619453630000|2021-04-26 16:13:50|6168.4|6162.4|6168.1|6162.1|6168.8|6162.8|6168.1|6162.1|6
1619453640000|2021-04-26 16:14:00|6167.7|6161.7|6168.4|6162.4|6168.8|6162.8|6167.7|6161.7|4
1619453650000|2021-04-26 16:14:10|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|10
1619453660000|2021-04-26 16:14:20|6167.6|6161.6|6167.4|6161.4|6167.6|6161.6|6167.4|6161.4|6
1619453670000|2021-04-26 16:14:30|6168.9|6162.9|6167.4|6161.4|6170.3|6164.3|6167.4|6161.4|21
1619453680000|2021-04-26 16:14:40|6167.6|6161.6|6167.9|6161.9|6167.9|6161.9|6167.4|6161.4|46
1619453690000|2021-04-26 16:14:50|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.4|6162.4|4
1619453700000|2021-04-26 16:15:00|6168.9|6162.9|6168.4|6162.4|6168.9|6162.9|6168.4|6162.4|6
1619453710000|2021-04-26 16:15:10|6168.6|6162.6|6168.2|6162.2|6168.6|6162.6|6167.7|6161.7|13
1619453720000|2021-04-26 16:15:20|6168.6|6162.6|6169.4|6163.4|6169.4|6163.4|6168.4|6162.4|18
1619453730000|2021-04-26 16:15:30|6168.2|6162.2|6168.8|6162.8|6168.8|6162.8|6167.7|6161.7|19
1619453740000|2021-04-26 16:15:40|6169|6163|6168|6162|6169|6163|6168|6162|12
1619453750000|2021-04-26 16:15:50|6169|6163|6168.3|6162.3|6169.5|6163.5|6168.1|6162.1|23
1619453760000|2021-04-26 16:16:00|6168.5|6162.5|6169.8|6163.8|6169.8|6163.8|6168.5|6162.5|2
1619453770000|2021-04-26 16:16:10|6169.5|6163.5|6170.2|6164.2|6170.7|6164.7|6169.5|6163.5|9
1619453780000|2021-04-26 16:16:20|6170.6|6164.6|6171.6|6165.6|6171.6|6165.6|6170.6|6164.6|4
1619453790000|2021-04-26 16:16:30|6170.7|6164.7|6170.8|6164.8|6170.8|6164.8|6170.3|6164.3|4
1619453800000|2021-04-26 16:16:40|6171|6165|6170.3|6164.3|6171|6165|6169.8|6163.8|2
1619453810000|2021-04-26 16:16:50|6170|6164|6169.7|6163.7|6170|6164|6169.1|6163.1|14
1619453820000|2021-04-26 16:17:00|6169.3|6163.3|6169.3|6163.3|6169.3|6163.3|6168.8|6162.8|23
1619453830000|2021-04-26 16:17:10|6169.7|6163.7|6171.5|6165.5|6171.5|6165.5|6169.7|6163.7|52
1619453840000|2021-04-26 16:17:20|6170.6|6164.6|6171.7|6165.7|6172.1|6166.1|6170.6|6164.6|32
1619453850000|2021-04-26 16:17:30|6172.6|6166.6|6172.7|6166.7|6172.7|6166.7|6172.6|6166.6|7
1619453860000|2021-04-26 16:17:40|6172.4|6166.4|6173.2|6167.2|6173.2|6167.2|6172.4|6166.4|7
1619453870000|2021-04-26 16:17:50|||||||||7
1619453880000|2021-04-26 16:18:00|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|31
1619453890000|2021-04-26 16:18:10|6171.6|6165.6|6171.1|6165.1|6171.6|6165.6|6170.2|6164.2|7
1619453900000|2021-04-26 16:18:20|6170.7|6164.7|6172.1|6166.1|6172.1|6166.1|6170.7|6164.7|4
1619453910000|2021-04-26 16:18:30|6172.6|6166.6|6172.7|6166.7|6172.7|6166.7|6171.6|6165.6|6
1619453920000|2021-04-26 16:18:40|6171.6|6165.6|6172.6|6166.6|6172.6|6166.6|6171.6|6165.6|9
1619453930000|2021-04-26 16:18:50|6172.7|6166.7|6170.6|6164.6|6172.7|6166.7|6170.2|6164.2|17
1619453940000|2021-04-26 16:19:00|6170.2|6164.2|6171.1|6165.1|6171.1|6165.1|6170.2|6164.2|4
1619453950000|2021-04-26 16:19:10|6171.2|6165.2|6171|6165|6171.2|6165.2|6170.7|6164.7|7
1619453960000|2021-04-26 16:19:20|6171.5|6165.5|6172.7|6166.7|6172.8|6166.8|6171.5|6165.5|20
1619453970000|2021-04-26 16:19:30|6172.2|6166.2|6172.2|6166.2|6172.3|6166.3|6171.7|6165.7|2
1619453980000|2021-04-26 16:19:40|6172.3|6166.3|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|4
1619453990000|2021-04-26 16:19:50|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|9
1619454000000|2021-04-26 16:20:00|6171.8|6165.8|6175.4|6169.4|6175.4|6169.4|6171.8|6165.8|9
1619454010000|2021-04-26 16:20:10|6174.3|6168.3|6174.7|6168.7|6174.7|6168.7|6174.3|6168.3|23
1619454020000|2021-04-26 16:20:20|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174|6168|3
1619454030000|2021-04-26 16:20:30|6174|6168|6172.2|6166.2|6174|6168|6172.2|6166.2|3
1619454040000|2021-04-26 16:20:40|6172.3|6166.3|6173.8|6167.8|6173.8|6167.8|6172.2|6166.2|20
1619454050000|2021-04-26 16:20:50|6174|6168|6174|6168|6174|6168|6174|6168|3
1619454060000|2021-04-26 16:21:00|6173|6167|6172.8|6166.8|6173.3|6167.3|6172.8|6166.8|53
1619454070000|2021-04-26 16:21:10|6172.3|6166.3|6171|6165|6172.8|6166.8|6171|6165|12
1619454080000|2021-04-26 16:21:20|6171.1|6165.1|6172|6166|6172.1|6166.1|6171.1|6165.1|9
1619454090000|2021-04-26 16:21:30|6171.9|6165.9|6172.8|6166.8|6173.7|6167.7|6171.9|6165.9|17
1619454100000|2021-04-26 16:21:40|6173.2|6167.2|6174.2|6168.2|6174.2|6168.2|6173.2|6167.2|9
1619454110000|2021-04-26 16:21:50|6173.8|6167.8|6174.5|6168.5|6174.5|6168.5|6173.8|6167.8|11
1619454120000|2021-04-26 16:22:00|6174|6168|6172.7|6166.7|6174.2|6168.2|6172.7|6166.7|19
1619454130000|2021-04-26 16:22:10|6173.7|6167.7|6174.7|6168.7|6174.7|6168.7|6173.7|6167.7|20
1619454140000|2021-04-26 16:22:20|6174.5|6168.5|6172.3|6166.3|6174.5|6168.5|6172.3|6166.3|7
1619454150000|2021-04-26 16:22:30|6171.8|6165.8|6172.3|6166.3|6172.4|6166.4|6171.8|6165.8|5
1619454160000|2021-04-26 16:22:40|6171.8|6165.8|6172.4|6166.4|6172.4|6166.4|6171.8|6165.8|10
1619454170000|2021-04-26 16:22:50|6170.6|6164.6|6170.6|6164.6|6171.6|6165.6|6170.6|6164.6|16
1619454180000|2021-04-26 16:23:00|6170.9|6164.9|6171.7|6165.7|6171.7|6165.7|6170.9|6164.9|6
1619454190000|2021-04-26 16:23:10|6172.7|6166.7|6174.2|6168.2|6174.2|6168.2|6172.7|6166.7|15
1619454200000|2021-04-26 16:23:20|6173.8|6167.8|6174.2|6168.2|6174.2|6168.2|6172.8|6166.8|13
1619454210000|2021-04-26 16:23:30|6173.8|6167.8|6172.3|6166.3|6173.8|6167.8|6171.7|6165.7|22
1619454220000|2021-04-26 16:23:40|6171.9|6165.9|6173.3|6167.3|6173.3|6167.3|6171.9|6165.9|8
1619454230000|2021-04-26 16:23:50|6173.4|6167.4|6173.8|6167.8|6174.2|6168.2|6172.4|6166.4|8
1619454240000|2021-04-26 16:24:00|6174.2|6168.2|6175|6169|6175|6169|6173.8|6167.8|14
1619454250000|2021-04-26 16:24:10|6174.7|6168.7|6173.5|6167.5|6175|6169|6173.5|6167.5|33
1619454260000|2021-04-26 16:24:20|6173.7|6167.7|6174.2|6168.2|6174.7|6168.7|6173.7|6167.7|5
1619454270000|2021-04-26 16:24:30|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|2
1619454280000|2021-04-26 16:24:40|6175|6169|6175.9|6169.9|6175.9|6169.9|6174.7|6168.7|57
1619454290000|2021-04-26 16:24:50|6175.8|6169.8|6176.8|6170.8|6187|6181|6175.8|6169.8|20
1619454300000|2021-04-26 16:25:00|||||||||3
1619454310000|2021-04-26 16:25:10|6176|6170|6175.3|6169.3|6176.8|6170.8|6175.3|6169.3|54
1619454320000|2021-04-26 16:25:20|6174.2|6168.2|6172.3|6166.3|6174.2|6168.2|6172.1|6166.1|20
1619454330000|2021-04-26 16:25:30|6171.9|6165.9|6171|6165|6172.8|6166.8|6171|6165|29
1619454340000|2021-04-26 16:25:40|6172|6166|6172.8|6166.8|6172.8|6166.8|6172|6166|35
1619454350000|2021-04-26 16:25:50|6174.8|6168.8|6175.1|6169.1|6176.2|6170.2|6174.8|6168.8|11
1619454360000|2021-04-26 16:26:00|6174.7|6168.7|6176.2|6170.2|6176.6|6170.6|6174.7|6168.7|16
1619454370000|2021-04-26 16:26:10|6176.6|6170.6|6176.6|6170.6|6176.9|6170.9|6175.8|6169.8|14
1619454380000|2021-04-26 16:26:20|6176.2|6170.2|6176.6|6170.6|6176.6|6170.6|6175.5|6169.5|2
1619454390000|2021-04-26 16:26:30|6176.9|6170.9|6177.6|6171.6|6178.4|6172.4|6176.6|6170.6|16
1619454400000|2021-04-26 16:26:40|6178|6172|6178|6172|6178.4|6172.4|6177.6|6171.6|9
1619454410000|2021-04-26 16:26:50|6178.4|6172.4|6178.4|6172.4|6178.4|6172.4|6177.6|6171.6|34
1619454420000|2021-04-26 16:27:00|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|38
1619454430000|2021-04-26 16:27:10|||||||||17
1619454440000|2021-04-26 16:27:20|6178.7|6172.7|6180.2|6174.2|6180.2|6174.2|6178.4|6172.4|56
1619454450000|2021-04-26 16:27:30|6179.5|6173.5|6178.4|6172.4|6179.8|6173.8|6178.4|6172.4|22
1619454460000|2021-04-26 16:27:40|6178.7|6172.7|6177.6|6171.6|6178.7|6172.7|6177.6|6171.6|11
1619454470000|2021-04-26 16:27:50|6177.3|6171.3|6176.6|6170.6|6177.3|6171.3|6176.6|6170.6|9
1619454480000|2021-04-26 16:28:00|6176.9|6170.9|6177.3|6171.3|6178.4|6172.4|6176.9|6170.9|20
1619454490000|2021-04-26 16:28:10|||||||||5
1619454500000|2021-04-26 16:28:20|6178|6172|6177.3|6171.3|6178.4|6172.4|6177.3|6171.3|50
1619454510000|2021-04-26 16:28:30|6178|6172|6178|6172|6178.4|6172.4|6177.3|6171.3|17
1619454520000|2021-04-26 16:28:40|6177.6|6171.6|6178|6172|6178|6172|6177.6|6171.6|10
1619454530000|2021-04-26 16:28:50|||||||||3
1619454540000|2021-04-26 16:29:00|6178.4|6172.4|6177.6|6171.6|6178.4|6172.4|6177.6|6171.6|13
1619454550000|2021-04-26 16:29:10|6178|6172|6178|6172|6178|6172|6177.3|6171.3|14
1619454560000|2021-04-26 16:29:20|6177.6|6171.6|6178|6172|6178.4|6172.4|6177.6|6171.6|10
1619454570000|2021-04-26 16:29:30|6178.4|6172.4|6177.6|6171.6|6178.4|6172.4|6176.9|6170.9|7
1619454580000|2021-04-26 16:29:40|6178|6172|6178|6172|6178.4|6172.4|6177.6|6171.6|27
1619454590000|2021-04-26 16:29:50|6177.6|6171.6|6178|6172|6178.4|6172.4|6177.6|6171.6|43
1619454600000|2021-04-26 16:30:00|6177.6|6171.6|6178|6172|6178.4|6172.4|6177.6|6171.6|8
1619454610000|2021-04-26 16:30:10|||||||||2
1619454620000|2021-04-26 16:30:20|6177.6|6171.6|6178|6172|6178.4|6172.4|6177.6|6171.6|9
1619454630000|2021-04-26 16:30:30|6177.6|6171.6|6177.3|6171.3|6178|6172|6177.3|6171.3|22
1619454640000|2021-04-26 16:30:40|6177.6|6171.6|6176.5|6170.5|6177.6|6171.6|6176.5|6170.5|8
1619454650000|2021-04-26 16:30:50|6176.9|6170.9|6176.5|6170.5|6176.9|6170.9|6176.5|6170.5|2
1619454660000|2021-04-26 16:31:00|6176.9|6170.9|6177.3|6171.3|6177.6|6171.6|6176.2|6170.2|8
1619454670000|2021-04-26 16:31:10|6176.9|6170.9|6176.5|6170.5|6177.3|6171.3|6176.2|6170.2|20
1619454680000|2021-04-26 16:31:20|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6176.9|6170.9|21
1619454690000|2021-04-26 16:31:30|6177.3|6171.3|6176.9|6170.9|6177.6|6171.6|6176.9|6170.9|8
1619454700000|2021-04-26 16:31:40|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6177.3|6171.3|2
1619454710000|2021-04-26 16:31:50|6177.3|6171.3|6177.6|6171.6|6177.6|6171.6|6176.9|6170.9|6
1619454720000|2021-04-26 16:32:00|6177.3|6171.3|6177.3|6171.3|6177.6|6171.6|6176.5|6170.5|24
1619454730000|2021-04-26 16:32:10|6177.6|6171.6|6177.6|6171.6|6178.3|6172.3|6177.6|6171.6|4
1619454740000|2021-04-26 16:32:20|6178|6172|6177.3|6171.3|6178|6172|6177.3|6171.3|6
1619454750000|2021-04-26 16:32:30|6176.9|6170.9|6177.3|6171.3|6177.3|6171.3|6176.9|6170.9|6
1619454760000|2021-04-26 16:32:40|6178|6172|6177.3|6171.3|6178.3|6172.3|6177.3|6171.3|21
1619454770000|2021-04-26 16:32:50|6176.9|6170.9|6178|6172|6178|6172|6176.2|6170.2|13
1619454780000|2021-04-26 16:33:00|6177.3|6171.3|6177.3|6171.3|6178|6172|6176.9|6170.9|13
1619454790000|2021-04-26 16:33:10|6177.6|6171.6|6177.3|6171.3|6177.6|6171.6|6176.9|6170.9|4
1619454800000|2021-04-26 16:33:20|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1619454810000|2021-04-26 16:33:30|6177.2|6171.2|6177.2|6171.2|6177.2|6171.2|6176.9|6170.9|5
1619454820000|2021-04-26 16:33:40|||||||||1
1619454830000|2021-04-26 16:33:50|6176.9|6170.9|6177.6|6171.6|6177.6|6171.6|6176.9|6170.9|9
1619454840000|2021-04-26 16:34:00|6177.2|6171.2|6178|6172|6178.3|6172.3|6177.2|6171.2|15
1619454850000|2021-04-26 16:34:10|6178.3|6172.3|6178|6172|6178.3|6172.3|6177.6|6171.6|3
1619454860000|2021-04-26 16:34:20|6177.6|6171.6|6178|6172|6178|6172|6176.9|6170.9|2
1619454870000|2021-04-26 16:34:30|6177.6|6171.6|6177.2|6171.2|6177.6|6171.6|6177.2|6171.2|5
1619454880000|2021-04-26 16:34:40|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|3
1619454890000|2021-04-26 16:34:50|6178|6172|6178|6172|6178|6172|6178|6172|1
1619454900000|2021-04-26 16:35:00|6177.2|6171.2|6177.2|6171.2|6177.6|6171.6|6176.5|6170.5|17
1619454910000|2021-04-26 16:35:10|6177.6|6171.6|6176.9|6170.9|6177.6|6171.6|6176.9|6170.9|5
1619454920000|2021-04-26 16:35:20|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.2|6170.2|6
1619454930000|2021-04-26 16:35:30|6176.2|6170.2|6176.5|6170.5|6176.5|6170.5|6176.2|6170.2|1
1619454940000|2021-04-26 16:35:40|6175.8|6169.8|6178.3|6172.3|6178.3|6172.3|6175.8|6169.8|85
1619454950000|2021-04-26 16:35:50|6178|6172|6176.1|6170.1|6178|6172|6176.1|6170.1|15
1619454960000|2021-04-26 16:36:00|6175.8|6169.8|6175.4|6169.4|6176.1|6170.1|6175.1|6169.1|10
1619454970000|2021-04-26 16:36:10|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|9
1619454980000|2021-04-26 16:36:20|6175.4|6169.4|6175.1|6169.1|6175.4|6169.4|6174.7|6168.7|2
1619454990000|2021-04-26 16:36:30|6174.7|6168.7|6176.1|6170.1|6176.1|6170.1|6174.7|6168.7|8
1619455000000|2021-04-26 16:36:40|||||||||2
1619455010000|2021-04-26 16:36:50|6175.8|6169.8|6175.4|6169.4|6175.8|6169.8|6175.4|6169.4|8
1619455020000|2021-04-26 16:37:00|6175.1|6169.1|6176.5|6170.5|6176.5|6170.5|6175.1|6169.1|13
1619455030000|2021-04-26 16:37:10|6176.9|6170.9|6176.1|6170.1|6176.9|6170.9|6176.1|6170.1|0
1619455040000|2021-04-26 16:37:20|6176.5|6170.5|6176.5|6170.5|6176.9|6170.9|6176.1|6170.1|11
1619455050000|2021-04-26 16:37:30|6176.9|6170.9|6176.9|6170.9|6177.2|6171.2|6176.5|6170.5|3
1619455060000|2021-04-26 16:37:40|6176.5|6170.5|6176.9|6170.9|6177.2|6171.2|6176.5|6170.5|1
1619455070000|2021-04-26 16:37:50|6177.2|6171.2|6176.5|6170.5|6177.2|6171.2|6175.4|6169.4|9
1619455080000|2021-04-26 16:38:00|6176.9|6170.9|6176.5|6170.5|6176.9|6170.9|6176.1|6170.1|24
1619455090000|2021-04-26 16:38:10|6176.1|6170.1|6175.8|6169.8|6176.5|6170.5|6175.8|6169.8|20
1619455100000|2021-04-26 16:38:20|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|2
1619455110000|2021-04-26 16:38:30|6176.5|6170.5|6176.5|6170.5|6176.9|6170.9|6176.5|6170.5|3
1619455120000|2021-04-26 16:38:40|6176.1|6170.1|6176.5|6170.5|6176.5|6170.5|6176.1|6170.1|9
1619455130000|2021-04-26 16:38:50|||||||||10
1619455140000|2021-04-26 16:39:00|6176.9|6170.9|6177.6|6171.6|6177.6|6171.6|6176.9|6170.9|7
1619455150000|2021-04-26 16:39:10|6176.1|6170.1|6176.5|6170.5|6176.9|6170.9|6176.1|6170.1|49
1619455160000|2021-04-26 16:39:20|6176.1|6170.1|6177.2|6171.2|6177.2|6171.2|6176.1|6170.1|23
1619455170000|2021-04-26 16:39:30|6177.6|6171.6|6178.3|6172.3|6178.3|6172.3|6177.6|6171.6|24
1619455180000|2021-04-26 16:39:40|6177.9|6171.9|6177.9|6171.9|6178.3|6172.3|6177.6|6171.6|13
1619455190000|2021-04-26 16:39:50|6177.6|6171.6|6178.3|6172.3|6178.3|6172.3|6177.6|6171.6|21
1619455200000|2021-04-26 16:40:00|6179|6173|6179|6173|6179.8|6173.8|6178.3|6172.3|32
1619455210000|2021-04-26 16:40:10|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6178.7|6172.7|3
1619455220000|2021-04-26 16:40:20|6179.8|6173.8|6180.1|6174.1|6180.1|6174.1|6179.8|6173.8|5
1619455230000|2021-04-26 16:40:30|6179|6173|6179.8|6173.8|6179.8|6173.8|6179|6173|18
1619455240000|2021-04-26 16:40:40|6180.5|6174.5|6181.9|6175.9|6181.9|6175.9|6180.5|6174.5|44
1619455250000|2021-04-26 16:40:50|6182.3|6176.3|6183|6177|6183|6177|6181.9|6175.9|6
1619455260000|2021-04-26 16:41:00|6182.7|6176.7|6183|6177|6183.4|6177.4|6182.7|6176.7|14
1619455270000|2021-04-26 16:41:10|6183.4|6177.4|6184.1|6178.1|6184.1|6178.1|6183|6177|9
1619455280000|2021-04-26 16:41:20|6184.5|6178.5|6184.8|6178.8|6185.6|6179.6|6184.5|6178.5|12
1619455290000|2021-04-26 16:41:30|6184.5|6178.5|6184.5|6178.5|6185.2|6179.2|6184.5|6178.5|17
1619455300000|2021-04-26 16:41:40|6185.2|6179.2|6184.5|6178.5|6185.6|6179.6|6184.5|6178.5|20
1619455310000|2021-04-26 16:41:50|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|5
1619455320000|2021-04-26 16:42:00|6183.4|6177.4|6183.7|6177.7|6183.7|6177.7|6183|6177|19
1619455330000|2021-04-26 16:42:10|6183|6177|6183.7|6177.7|6183.7|6177.7|6183|6177|3
1619455340000|2021-04-26 16:42:20|6183.4|6177.4|6183.7|6177.7|6183.7|6177.7|6183|6177|36
1619455350000|2021-04-26 16:42:30|6184.1|6178.1|6183|6177|6184.1|6178.1|6183|6177|17
1619455360000|2021-04-26 16:42:40|6182.6|6176.6|6182.6|6176.6|6183|6177|6182.6|6176.6|6
1619455370000|2021-04-26 16:42:50|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|20
1619455380000|2021-04-26 16:43:00|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|17
1619455390000|2021-04-26 16:43:10|6183.7|6177.7|6184.1|6178.1|6184.1|6178.1|6183.7|6177.7|9
1619455400000|2021-04-26 16:43:20|6185.2|6179.2|6184.8|6178.8|6185.2|6179.2|6184.8|6178.8|21
1619455410000|2021-04-26 16:43:30|6184.5|6178.5|6184.8|6178.8|6185.2|6179.2|6184.1|6178.1|28
1619455420000|2021-04-26 16:43:40|6184.1|6178.1|6183|6177|6184.5|6178.5|6183|6177|16
1619455430000|2021-04-26 16:43:50|6182.6|6176.6|6183.4|6177.4|6183.4|6177.4|6182.6|6176.6|47
1619455440000|2021-04-26 16:44:00|6183.7|6177.7|6183.7|6177.7|6184.1|6178.1|6183.4|6177.4|16
1619455450000|2021-04-26 16:44:10|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|39
1619455460000|2021-04-26 16:44:20|6184.8|6178.8|6184.8|6178.8|6185.2|6179.2|6184.8|6178.8|11
1619455470000|2021-04-26 16:44:30|6184.4|6178.4|6185.2|6179.2|6185.2|6179.2|6184.4|6178.4|14
1619455480000|2021-04-26 16:44:40|6184.8|6178.8|6185.5|6179.5|6185.5|6179.5|6184.8|6178.8|2
1619455490000|2021-04-26 16:44:50|6185.2|6179.2|6182.6|6176.6|6185.5|6179.5|6182.6|6176.6|17
1619455500000|2021-04-26 16:45:00|6183.4|6177.4|6185.2|6179.2|6185.2|6179.2|6182.6|6176.6|22
1619455510000|2021-04-26 16:45:10|6184.4|6178.4|6187.3|6181.3|6187.3|6181.3|6184.4|6178.4|19
1619455520000|2021-04-26 16:45:20|6187.7|6181.7|6187|6181|6188.4|6182.4|6187|6181|62
1619455530000|2021-04-26 16:45:30|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187|6181|25
1619455540000|2021-04-26 16:45:40|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|1
1619455550000|2021-04-26 16:45:50|6187|6181|6187|6181|6187|6181|6186.6|6180.6|22
1619455560000|2021-04-26 16:46:00|6186.3|6180.3|6187|6181|6187.3|6181.3|6186.3|6180.3|21
1619455570000|2021-04-26 16:46:10|6186.6|6180.6|6186.3|6180.3|6186.6|6180.6|6186.3|6180.3|13
1619455580000|2021-04-26 16:46:20|6186.6|6180.6|6187|6181|6187|6181|6186.3|6180.3|19
1619455590000|2021-04-26 16:46:30|6187.3|6181.3|6188.1|6182.1|6188.1|6182.1|6187|6181|16
1619455600000|2021-04-26 16:46:40|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|10
1619455610000|2021-04-26 16:46:50|6188.8|6182.8|6189.5|6183.5|6190.2|6184.2|6188.8|6182.8|18
1619455620000|2021-04-26 16:47:00|6189.2|6183.2|6189.5|6183.5|6190.2|6184.2|6189.2|6183.2|26
1619455630000|2021-04-26 16:47:10|6187.3|6181.3|6186.2|6180.2|6187.3|6181.3|6185.9|6179.9|9
1619455640000|2021-04-26 16:47:20|6186.6|6180.6|6185.9|6179.9|6186.6|6180.6|6185.9|6179.9|8
1619455650000|2021-04-26 16:47:30|6186.2|6180.2|6187.3|6181.3|6187.3|6181.3|6185.9|6179.9|20
1619455660000|2021-04-26 16:47:40|6187|6181|6186.6|6180.6|6188.1|6182.1|6186.2|6180.2|46
1619455670000|2021-04-26 16:47:50|6186.2|6180.2|6185.9|6179.9|6186.2|6180.2|6185.9|6179.9|6
1619455680000|2021-04-26 16:48:00|6186.2|6180.2|6185.9|6179.9|6186.2|6180.2|6185.2|6179.2|31
1619455690000|2021-04-26 16:48:10|6186.2|6180.2|6185.9|6179.9|6186.2|6180.2|6185.2|6179.2|17
1619455700000|2021-04-26 16:48:20|6185.5|6179.5|6185.2|6179.2|6185.9|6179.9|6184.8|6178.8|20
1619455710000|2021-04-26 16:48:30|6184.8|6178.8|6184.8|6178.8|6185.2|6179.2|6184.8|6178.8|2
1619455720000|2021-04-26 16:48:40|6184.4|6178.4|6184.1|6178.1|6184.4|6178.4|6184.1|6178.1|21
1619455730000|2021-04-26 16:48:50|6184.4|6178.4|6185.2|6179.2|6185.2|6179.2|6184.1|6178.1|24
1619455740000|2021-04-26 16:49:00|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.4|6178.4|4
1619455750000|2021-04-26 16:49:10|6184.4|6178.4|6184.4|6178.4|6184.8|6178.8|6184.1|6178.1|32
1619455760000|2021-04-26 16:49:20|6185.2|6179.2|6185.9|6179.9|6185.9|6179.9|6185.2|6179.2|5
1619455770000|2021-04-26 16:49:30|6186.2|6180.2|6186.2|6180.2|6187|6181|6186.2|6180.2|10
1619455780000|2021-04-26 16:49:40|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|21
1619455790000|2021-04-26 16:49:50|6186.2|6180.2|6189.1|6183.1|6189.1|6183.1|6184.8|6178.8|37
1619455800000|2021-04-26 16:50:00|6188.4|6182.4|6187.3|6181.3|6188.8|6182.8|6187.3|6181.3|9
1619455810000|2021-04-26 16:50:10|6187|6181|6188|6182|6188.8|6182.8|6187|6181|19
1619455820000|2021-04-26 16:50:20|6187.3|6181.3|6187.7|6181.7|6188|6182|6187.3|6181.3|5
1619455830000|2021-04-26 16:50:30|6187.3|6181.3|6185.9|6179.9|6187.3|6181.3|6185.9|6179.9|13
1619455840000|2021-04-26 16:50:40|6185.5|6179.5|6185.9|6179.9|6186.2|6180.2|6185.5|6179.5|17
1619455850000|2021-04-26 16:50:50|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6184.8|6178.8|7
1619455860000|2021-04-26 16:51:00|6185.5|6179.5|6184.8|6178.8|6185.5|6179.5|6184.4|6178.4|7
1619455870000|2021-04-26 16:51:10|6185.1|6179.1|6185.1|6179.1|6185.5|6179.5|6185.1|6179.1|3
1619455880000|2021-04-26 16:51:20|||||||||3
1619455890000|2021-04-26 16:51:30|6185.5|6179.5|6184.8|6178.8|6185.5|6179.5|6184.8|6178.8|30
1619455900000|2021-04-26 16:51:40|6185.9|6179.9|6185.9|6179.9|6186.2|6180.2|6185.1|6179.1|11
1619455910000|2021-04-26 16:51:50|6185.5|6179.5|6185.1|6179.1|6185.5|6179.5|6185.1|6179.1|5
1619455920000|2021-04-26 16:52:00|6185.5|6179.5|6185.9|6179.9|6186.2|6180.2|6185.1|6179.1|14
1619455930000|2021-04-26 16:52:10|6186.2|6180.2|6186.6|6180.6|6186.6|6180.6|6185.9|6179.9|16
1619455940000|2021-04-26 16:52:20|6186.2|6180.2|6186.9|6180.9|6186.9|6180.9|6185.9|6179.9|5
1619455950000|2021-04-26 16:52:30|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|6186.6|6180.6|3
1619455960000|2021-04-26 16:52:40|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|4
1619455970000|2021-04-26 16:52:50|6186.9|6180.9|6187.3|6181.3|6187.3|6181.3|6186.9|6180.9|1
1619455980000|2021-04-26 16:53:00|6186.9|6180.9|6186.9|6180.9|6187.3|6181.3|6186.9|6180.9|11
1619455990000|2021-04-26 16:53:10|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6186.9|6180.9|13
1619456000000|2021-04-26 16:53:20|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|4
1619456010000|2021-04-26 16:53:30|6188|6182|6187.3|6181.3|6188|6182|6187.3|6181.3|6
1619456020000|2021-04-26 16:53:40|||||||||1
1619456030000|2021-04-26 16:53:50|6186.9|6180.9|6187.3|6181.3|6187.3|6181.3|6186.6|6180.6|5
1619456040000|2021-04-26 16:54:00|6186.6|6180.6|6186.2|6180.2|6186.6|6180.6|6186.2|6180.2|6
1619456050000|2021-04-26 16:54:10|6186.6|6180.6|6188|6182|6188|6182|6186.6|6180.6|8
1619456060000|2021-04-26 16:54:20|6187.7|6181.7|6186.6|6180.6|6188|6182|6185.9|6179.9|11
1619456070000|2021-04-26 16:54:30|6185.9|6179.9|6184.4|6178.4|6186.2|6180.2|6184.4|6178.4|6
1619456080000|2021-04-26 16:54:40|6184.8|6178.8|6184.4|6178.4|6185.1|6179.1|6184.4|6178.4|18
1619456090000|2021-04-26 16:54:50|6184.8|6178.8|6184.4|6178.4|6184.8|6178.8|6184|6178|2
1619456100000|2021-04-26 16:55:00|6184|6178|6183.7|6177.7|6184.4|6178.4|6183.7|6177.7|14
1619456110000|2021-04-26 16:55:10|6183.3|6177.3|6183.7|6177.7|6183.7|6177.7|6183.3|6177.3|5
1619456120000|2021-04-26 16:55:20|6183.3|6177.3|6183.7|6177.7|6183.7|6177.7|6183.3|6177.3|17
1619456130000|2021-04-26 16:55:30|||||||||5
1619456140000|2021-04-26 16:55:40|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|6184.4|6178.4|5
1619456150000|2021-04-26 16:55:50|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|5
1619456160000|2021-04-26 16:56:00|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|2
1619456170000|2021-04-26 16:56:10|||||||||4
1619456180000|2021-04-26 16:56:20|6184.4|6178.4|6184.4|6178.4|6184.8|6178.8|6184.4|6178.4|37
1619456190000|2021-04-26 16:56:30|6184.8|6178.8|6183.7|6177.7|6184.8|6178.8|6183.7|6177.7|15
1619456200000|2021-04-26 16:56:40|6184|6178|6185.1|6179.1|6185.1|6179.1|6184|6178|6
1619456210000|2021-04-26 16:56:50|6185.5|6179.5|6184.7|6178.7|6185.5|6179.5|6184.7|6178.7|1
1619456220000|2021-04-26 16:57:00|6184|6178|6183.3|6177.3|6184|6178|6183.3|6177.3|21
1619456240000|2021-04-26 16:57:20|6183.7|6177.7|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|4
1619456250000|2021-04-26 16:57:30|6183.7|6177.7|6183.3|6177.3|6184|6178|6183.3|6177.3|5
1619456260000|2021-04-26 16:57:40|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.3|6177.3|25
1619456270000|2021-04-26 16:57:50|6184|6178|6183.7|6177.7|6184|6178|6183.3|6177.3|45
1619456280000|2021-04-26 16:58:00|6183.3|6177.3|6183.7|6177.7|6183.7|6177.7|6183.3|6177.3|9
1619456290000|2021-04-26 16:58:10|6183.3|6177.3|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|6
1619456300000|2021-04-26 16:58:20|6183.7|6177.7|6183.3|6177.3|6183.7|6177.7|6183.3|6177.3|2
1619456310000|2021-04-26 16:58:30|||||||||8
1619456320000|2021-04-26 16:58:40|6183.7|6177.7|6183.6|6177.6|6183.7|6177.7|6183.6|6177.6|0
1619456330000|2021-04-26 16:58:50|6184|6178|6183.6|6177.6|6184|6178|6182.6|6176.6|48
1619456340000|2021-04-26 16:59:00|6182.9|6176.9|6179.3|6173.3|6182.9|6176.9|6178.9|6172.9|37
1619456350000|2021-04-26 16:59:10|6178.9|6172.9|6178.6|6172.6|6179.3|6173.3|6177.5|6171.5|14
1619456360000|2021-04-26 16:59:20|6178.9|6172.9|6178.6|6172.6|6178.9|6172.9|6178.6|6172.6|8
1619456370000|2021-04-26 16:59:30|6178.2|6172.2|6179.3|6173.3|6179.7|6173.7|6178.2|6172.2|18
1619456380000|2021-04-26 16:59:40|6179.7|6173.7|6180.4|6174.4|6180.7|6174.7|6179.7|6173.7|2
1619456390000|2021-04-26 16:59:50|6180|6174|6179.3|6173.3|6180.7|6174.7|6179.3|6173.3|1
1619456400000|2021-04-26 17:00:00|6178.9|6172.9|6179.3|6173.3|6179.3|6173.3|6178.9|6172.9|4
1619456410000|2021-04-26 17:00:10|6178.9|6172.9|6178.6|6172.6|6178.9|6172.9|6178.2|6172.2|69
1619456420000|2021-04-26 17:00:20|6178.2|6172.2|6178.6|6172.6|6178.6|6172.6|6178.2|6172.2|10
1619456430000|2021-04-26 17:00:30|6179.3|6173.3|6180|6174|6180|6174|6179.3|6173.3|9
1619456440000|2021-04-26 17:00:40|||||||||2
1619456450000|2021-04-26 17:00:50|6179.6|6173.6|6179.3|6173.3|6179.6|6173.6|6179.3|6173.3|8
1619456460000|2021-04-26 17:01:00|6180|6174|6179.6|6173.6|6180|6174|6179.6|6173.6|7
1619456470000|2021-04-26 17:01:10|6180.4|6174.4|6180|6174|6180.7|6174.7|6180|6174|8
1619456480000|2021-04-26 17:01:20|6180.4|6174.4|6180.7|6174.7|6180.7|6174.7|6180|6174|6
1619456500000|2021-04-26 17:01:40|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|2
1619456510000|2021-04-26 17:01:50|6180|6174|6180|6174|6180|6174|6179.6|6173.6|4
1619456520000|2021-04-26 17:02:00|6180.4|6174.4|6179.3|6173.3|6180.4|6174.4|6179.3|6173.3|3
1619456530000|2021-04-26 17:02:10|6179.6|6173.6|6180|6174|6180|6174|6179.3|6173.3|1
1619456540000|2021-04-26 17:02:20|6180.4|6174.4|6179.6|6173.6|6180.4|6174.4|6179.3|6173.3|2
1619456550000|2021-04-26 17:02:30|6179.3|6173.3|6180.4|6174.4|6180.4|6174.4|6179.3|6173.3|15
1619456560000|2021-04-26 17:02:40|6179.6|6173.6|6178.5|6172.5|6179.6|6173.6|6178.2|6172.2|6
1619456570000|2021-04-26 17:02:50|6178.2|6172.2|6177.1|6171.1|6178.2|6172.2|6177.1|6171.1|9
1619456580000|2021-04-26 17:03:00|6177.8|6171.8|6177.8|6171.8|6179.3|6173.3|6177.5|6171.5|7
1619456590000|2021-04-26 17:03:10|6177.5|6171.5|6177.8|6171.8|6178.5|6172.5|6177.5|6171.5|22
1619456600000|2021-04-26 17:03:20|6178.2|6172.2|6178.5|6172.5|6178.5|6172.5|6178.2|6172.2|14
1619456610000|2021-04-26 17:03:30|6178.2|6172.2|6179.3|6173.3|6179.3|6173.3|6178.2|6172.2|8
1619456620000|2021-04-26 17:03:40|6178.9|6172.9|6179.3|6173.3|6179.3|6173.3|6178.9|6172.9|8
1619456630000|2021-04-26 17:03:50|6179.6|6173.6|6180.7|6174.7|6180.7|6174.7|6179.3|6173.3|10
1619456640000|2021-04-26 17:04:00|6180.4|6174.4|6179.3|6173.3|6180.4|6174.4|6179.3|6173.3|1
1619456650000|2021-04-26 17:04:10|6178.9|6172.9|6178.5|6172.5|6178.9|6172.9|6178.5|6172.5|1
1619456660000|2021-04-26 17:04:20|6178.9|6172.9|6178.5|6172.5|6178.9|6172.9|6178.5|6172.5|7
1619456670000|2021-04-26 17:04:30|6179.6|6173.6|6179.3|6173.3|6179.6|6173.6|6178.5|6172.5|7
1619456680000|2021-04-26 17:04:40|6178.9|6172.9|6179.6|6173.6|6179.6|6173.6|6178.5|6172.5|17
1619456690000|2021-04-26 17:04:50|6180|6174|6178.5|6172.5|6180|6174|6177.8|6171.8|15
1619456700000|2021-04-26 17:05:00|6178.2|6172.2|6178.5|6172.5|6179.6|6173.6|6178.2|6172.2|6
1619456710000|2021-04-26 17:05:10|6178.9|6172.9|6178.5|6172.5|6178.9|6172.9|6178.5|6172.5|7
1619456720000|2021-04-26 17:05:20|6178.9|6172.9|6178.5|6172.5|6179.3|6173.3|6178.5|6172.5|2
1619456730000|2021-04-26 17:05:30|6178.2|6172.2|6178.5|6172.5|6178.5|6172.5|6178.2|6172.2|1
1619456740000|2021-04-26 17:05:40|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|2
1619456750000|2021-04-26 17:05:50|6177.4|6171.4|6177.1|6171.1|6177.8|6171.8|6177.1|6171.1|34
1619456760000|2021-04-26 17:06:00|6177.4|6171.4|6177.8|6171.8|6177.8|6171.8|6177.4|6171.4|3
1619456770000|2021-04-26 17:06:10|6177.4|6171.4|6177.1|6171.1|6177.4|6171.4|6176.7|6170.7|7
1619456780000|2021-04-26 17:06:20|6177.4|6171.4|6177.4|6171.4|6177.8|6171.8|6177.1|6171.1|11
1619456790000|2021-04-26 17:06:30|6177.8|6171.8|6176.3|6170.3|6177.8|6171.8|6176|6170|9
1619456800000|2021-04-26 17:06:40|6176|6170|6175.6|6169.6|6176|6170|6174.5|6168.5|38
1619456810000|2021-04-26 17:06:50|6175.3|6169.3|6175.6|6169.6|6175.6|6169.6|6175.3|6169.3|2
1619456820000|2021-04-26 17:07:00|6176|6170|6177.1|6171.1|6177.1|6171.1|6176|6170|1
1619456840000|2021-04-26 17:07:20|6178.2|6172.2|6178.5|6172.5|6178.5|6172.5|6177.4|6171.4|17
1619456850000|2021-04-26 17:07:30|6178.2|6172.2|6178.5|6172.5|6178.5|6172.5|6177.1|6171.1|9
1619456860000|2021-04-26 17:07:40|6178.9|6172.9|6180|6174|6180|6174|6178.5|6172.5|42
1619456870000|2021-04-26 17:07:50|6180.3|6174.3|6180|6174|6180.3|6174.3|6180|6174|21
1619456880000|2021-04-26 17:08:00|6179.6|6173.6|6180.3|6174.3|6180.3|6174.3|6179.6|6173.6|9
1619456890000|2021-04-26 17:08:10|6180|6174|6180|6174|6180|6174|6180|6174|14
1619456900000|2021-04-26 17:08:20|6179.6|6173.6|6178.5|6172.5|6180|6174|6178.5|6172.5|2
1619456910000|2021-04-26 17:08:30|6178.9|6172.9|6177.1|6171.1|6178.9|6172.9|6177.1|6171.1|119
1619456920000|2021-04-26 17:08:40|6176.7|6170.7|6177.1|6171.1|6177.1|6171.1|6176.3|6170.3|2
1619456930000|2021-04-26 17:08:50|6177.4|6171.4|6177.1|6171.1|6177.8|6171.8|6177.1|6171.1|11
1619456940000|2021-04-26 17:09:00|6177.4|6171.4|6177.1|6171.1|6178.5|6172.5|6176.3|6170.3|18
1619456950000|2021-04-26 17:09:10|6176.7|6170.7|6176.3|6170.3|6176.7|6170.7|6175.6|6169.6|5
1619456960000|2021-04-26 17:09:20|6176|6170|6174.5|6168.5|6176|6170|6174.5|6168.5|9
1619456970000|2021-04-26 17:09:30|6174.9|6168.9|6172.6|6166.6|6174.9|6168.9|6171.3|6165.3|11
1619456980000|2021-04-26 17:09:40|6172.7|6166.7|6173.2|6167.2|6173.2|6167.2|6172.4|6166.4|2
1619456990000|2021-04-26 17:09:50|6173.5|6167.5|6173.9|6167.9|6174.6|6168.6|6173.2|6167.2|11
1619457000000|2021-04-26 17:10:00|6173.5|6167.5|6174.1|6168.1|6174.1|6168.1|6173|6167|10
1619457010000|2021-04-26 17:10:10|6173.7|6167.7|6173.1|6167.1|6173.8|6167.8|6172.7|6166.7|8
1619457020000|2021-04-26 17:10:20|6173.5|6167.5|6174|6168|6174|6168|6172.5|6166.5|6
1619457030000|2021-04-26 17:10:30|6175.6|6169.6|6177.1|6171.1|6177.1|6171.1|6175.2|6169.2|12
1619457040000|2021-04-26 17:10:40|6176.7|6170.7|6174.9|6168.9|6177.1|6171.1|6174.9|6168.9|9
1619457050000|2021-04-26 17:10:50|6174.5|6168.5|6174.9|6168.9|6174.9|6168.9|6174.1|6168.1|17
1619457060000|2021-04-26 17:11:00|6173.5|6167.5|6174.1|6168.1|6174.5|6168.5|6172.9|6166.9|30
1619457070000|2021-04-26 17:11:10|6174.8|6168.8|6174.5|6168.5|6174.8|6168.8|6174.1|6168.1|12
1619457080000|2021-04-26 17:11:20|6174.1|6168.1|6175.8|6169.8|6176.2|6170.2|6174.1|6168.1|14
1619457090000|2021-04-26 17:11:30|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|1
1619457100000|2021-04-26 17:11:40|6175.1|6169.1|6174.2|6168.2|6175.1|6169.1|6174.2|6168.2|16
1619457110000|2021-04-26 17:11:50|6174.6|6168.6|6174.2|6168.2|6175.3|6169.3|6174.2|6168.2|12
1619457120000|2021-04-26 17:12:00|6174.6|6168.6|6175.2|6169.2|6175.6|6169.6|6174.6|6168.6|73
1619457130000|2021-04-26 17:12:10|6175.6|6169.6|6175.2|6169.2|6176|6170|6175.2|6169.2|31
1619457140000|2021-04-26 17:12:20|6175.6|6169.6|6174.9|6168.9|6176|6170|6174.9|6168.9|16
1619457150000|2021-04-26 17:12:30|6174.5|6168.5|6174.9|6168.9|6174.9|6168.9|6174.5|6168.5|13
1619457160000|2021-04-26 17:12:40|6175.2|6169.2|6171.2|6165.2|6176|6170|6170.9|6164.9|87
1619457170000|2021-04-26 17:12:50|6171.6|6165.6|6170.7|6164.7|6172.3|6166.3|6169.2|6163.2|38
1619457180000|2021-04-26 17:13:00|6170.6|6164.6|6173|6167|6173|6167|6170.4|6164.4|88
1619457190000|2021-04-26 17:13:10|6173.4|6167.4|6174.1|6168.1|6174.5|6168.5|6173.4|6167.4|19
1619457200000|2021-04-26 17:13:20|6174.5|6168.5|6174.9|6168.9|6174.9|6168.9|6174.5|6168.5|4
1619457210000|2021-04-26 17:13:30|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|6175.9|6169.9|5
1619457220000|2021-04-26 17:13:40|||||||||4
1619457230000|2021-04-26 17:13:50|6175.6|6169.6|6175.6|6169.6|6175.9|6169.9|6175.2|6169.2|8
1619457240000|2021-04-26 17:14:00|6175.2|6169.2|6175.6|6169.6|6175.6|6169.6|6175.2|6169.2|4
1619457250000|2021-04-26 17:14:10|6175.2|6169.2|6174.1|6168.1|6175.2|6169.2|6174.1|6168.1|9
1619457260000|2021-04-26 17:14:20|6173.8|6167.8|6173|6167|6173.8|6167.8|6173|6167|6
1619457270000|2021-04-26 17:14:30|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|3
1619457280000|2021-04-26 17:14:40|6173|6167|6171.9|6165.9|6173|6167|6171.9|6165.9|7
1619457290000|2021-04-26 17:14:50|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|5
1619457300000|2021-04-26 17:15:00|6171.9|6165.9|6173.8|6167.8|6173.8|6167.8|6171.9|6165.9|24
1619457310000|2021-04-26 17:15:10|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|4
1619457320000|2021-04-26 17:15:20|6173.8|6167.8|6174.1|6168.1|6174.1|6168.1|6173.8|6167.8|19
1619457330000|2021-04-26 17:15:30|6174.5|6168.5|6175.2|6169.2|6175.2|6169.2|6174.1|6168.1|10
1619457340000|2021-04-26 17:15:40|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|4
1619457360000|2021-04-26 17:16:00|6175.9|6169.9|6174.5|6168.5|6175.9|6169.9|6174.1|6168.1|13
1619457370000|2021-04-26 17:16:10|6174.1|6168.1|6173.4|6167.4|6174.1|6168.1|6173|6167|21
1619457380000|2021-04-26 17:16:20|6173|6167|6173|6167|6173|6167|6172.7|6166.7|2
1619457390000|2021-04-26 17:16:30|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|6172.3|6166.3|3
1619457410000|2021-04-26 17:16:50|6172.3|6166.3|6173|6167|6173|6167|6172.3|6166.3|2
1619457420000|2021-04-26 17:17:00|6172.7|6166.7|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|8
1619457430000|2021-04-26 17:17:10|6171.4|6165.4|6171.8|6165.8|6171.8|6165.8|6171.4|6165.4|9
1619457440000|2021-04-26 17:17:20|6172.2|6166.2|6171.1|6165.1|6172.2|6166.2|6171.1|6165.1|23
1619457450000|2021-04-26 17:17:30|6170.9|6164.9|6170.9|6164.9|6171.1|6165.1|6170.9|6164.9|5
1619457460000|2021-04-26 17:17:40|6170.6|6164.6|6171.1|6165.1|6171.4|6165.4|6170.6|6164.6|5
1619457470000|2021-04-26 17:17:50|6170.3|6164.3|6171.1|6165.1|6171.1|6165.1|6170.2|6164.2|2
1619457480000|2021-04-26 17:18:00|6171.4|6165.4|6171.8|6165.8|6171.8|6165.8|6171.4|6165.4|1
1619457490000|2021-04-26 17:18:10|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|13
1619457500000|2021-04-26 17:18:20|6171.8|6165.8|6172.2|6166.2|6172.2|6166.2|6171.8|6165.8|2
1619457510000|2021-04-26 17:18:30|6171.8|6165.8|6171.4|6165.4|6171.8|6165.8|6170.7|6164.7|7
1619457520000|2021-04-26 17:18:40|6171.1|6165.1|6171.4|6165.4|6171.8|6165.8|6171.1|6165.1|3
1619457530000|2021-04-26 17:18:50|6171.1|6165.1|6168.3|6162.3|6171.1|6165.1|6168.3|6162.3|14
1619457540000|2021-04-26 17:19:00|6168|6162|6165.4|6159.4|6168.6|6162.6|6165.4|6159.4|190
1619457550000|2021-04-26 17:19:10|6165.1|6159.1|6163.7|6157.7|6165.1|6159.1|6162.7|6156.7|71
1619457560000|2021-04-26 17:19:20|6163.9|6157.9|6165.3|6159.3|6165.3|6159.3|6162.7|6156.7|47
1619457570000|2021-04-26 17:19:30|6165.7|6159.7|6164.8|6158.8|6165.8|6159.8|6164.1|6158.1|23
1619457580000|2021-04-26 17:19:40|6165|6159|6164.1|6158.1|6165.7|6159.7|6163.7|6157.7|12
1619457590000|2021-04-26 17:19:50|6164|6158|6162.7|6156.7|6164|6158|6162.7|6156.7|35
1619457600000|2021-04-26 17:20:00|6162.3|6156.3|6163.1|6157.1|6163.8|6157.8|6162.3|6156.3|27
1619457610000|2021-04-26 17:20:10|6163.4|6157.4|6164.1|6158.1|6164.1|6158.1|6162.7|6156.7|4
1619457620000|2021-04-26 17:20:20|6163.9|6157.9|6165.4|6159.4|6165.4|6159.4|6163.9|6157.9|2
1619457630000|2021-04-26 17:20:30|6165.3|6159.3|6164.8|6158.8|6165.3|6159.3|6164.6|6158.6|121
1619457640000|2021-04-26 17:20:40|6165|6159|6164.2|6158.2|6165|6159|6163.7|6157.7|9
1619457650000|2021-04-26 17:20:50|6163.9|6157.9|6164|6158|6164|6158|6162.7|6156.7|10
1619457660000|2021-04-26 17:21:00|6163.8|6157.8|6164.6|6158.6|6165.6|6159.6|6163.5|6157.5|113
1619457670000|2021-04-26 17:21:10|6165|6159|6164.2|6158.2|6165|6159|6164.2|6158.2|6
1619457680000|2021-04-26 17:21:20|6163.9|6157.9|6162.5|6156.5|6164.8|6158.8|6162.5|6156.5|10
1619457690000|2021-04-26 17:21:30|6162.4|6156.4|6162.5|6156.5|6163.4|6157.4|6162|6156|60
1619457700000|2021-04-26 17:21:40|6162.9|6156.9|6161.8|6155.8|6162.9|6156.9|6161.8|6155.8|60
1619457710000|2021-04-26 17:21:50|6162.1|6156.1|6163|6157|6163.3|6157.3|6162.1|6156.1|42
1619457720000|2021-04-26 17:22:00|6162.6|6156.6|6161.9|6155.9|6162.6|6156.6|6161.9|6155.9|12
1619457730000|2021-04-26 17:22:10|6161.6|6155.6|6161.8|6155.8|6161.9|6155.9|6161.6|6155.6|41
1619457740000|2021-04-26 17:22:20|6162.1|6156.1|6163.4|6157.4|6163.7|6157.7|6162.1|6156.1|11
1619457750000|2021-04-26 17:22:30|6163.1|6157.1|6164.1|6158.1|6164.1|6158.1|6163.1|6157.1|2
1619457760000|2021-04-26 17:22:40|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|2
1619457770000|2021-04-26 17:22:50|6163.9|6157.9|6163.9|6157.9|6164.2|6158.2|6163.9|6157.9|8
1619457780000|2021-04-26 17:23:00|6163.7|6157.7|6165.1|6159.1|6165.1|6159.1|6163.1|6157.1|18
1619457790000|2021-04-26 17:23:10|6165.5|6159.5|6166.5|6160.5|6166.5|6160.5|6165.5|6159.5|8
1619457800000|2021-04-26 17:23:20|6166.8|6160.8|6166.8|6160.8|6167.2|6161.2|6166.8|6160.8|5
1619457810000|2021-04-26 17:23:30|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6166.8|6160.8|4
1619457820000|2021-04-26 17:23:40|6167.9|6161.9|6167.9|6161.9|6168.6|6162.6|6167.9|6161.9|6
1619457830000|2021-04-26 17:23:50|6167.5|6161.5|6168.3|6162.3|6169.7|6163.7|6167.2|6161.2|25
1619457840000|2021-04-26 17:24:00|6167.9|6161.9|6168.3|6162.3|6168.3|6162.3|6167.9|6161.9|0
1619457850000|2021-04-26 17:24:10|6167.9|6161.9|6167.5|6161.5|6168.3|6162.3|6167.5|6161.5|7
1619457860000|2021-04-26 17:24:20|6167.9|6161.9|6168.3|6162.3|6168.3|6162.3|6167.5|6161.5|11
1619457870000|2021-04-26 17:24:30|6167.9|6161.9|6168.3|6162.3|6168.3|6162.3|6167.5|6161.5|7
1619457880000|2021-04-26 17:24:40|6168.6|6162.6|6168.3|6162.3|6169|6163|6168.3|6162.3|6
1619457890000|2021-04-26 17:24:50|6170.4|6164.4|6172.3|6166.3|6172.3|6166.3|6170.1|6164.1|10
1619457900000|2021-04-26 17:25:00|6173|6167|6173|6167|6174.4|6168.4|6173|6167|49
1619457910000|2021-04-26 17:25:10|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173|6167|18
1619457920000|2021-04-26 17:25:20|6174.1|6168.1|6175.2|6169.2|6175.2|6169.2|6174.1|6168.1|35
1619457930000|2021-04-26 17:25:30|6174.8|6168.8|6175.2|6169.2|6175.2|6169.2|6174.8|6168.8|14
1619457940000|2021-04-26 17:25:40|6175.5|6169.5|6174.8|6168.8|6175.5|6169.5|6174.4|6168.4|15
1619457950000|2021-04-26 17:25:50|6175.2|6169.2|6174.8|6168.8|6175.2|6169.2|6174.8|6168.8|3
1619457960000|2021-04-26 17:26:00|6174.4|6168.4|6175.5|6169.5|6175.5|6169.5|6174.4|6168.4|123
1619457970000|2021-04-26 17:26:10|6173.7|6167.7|6175.9|6169.9|6175.9|6169.9|6173.3|6167.3|61
1619457980000|2021-04-26 17:26:20|6176.2|6170.2|6174.1|6168.1|6176.2|6170.2|6174.1|6168.1|28
1619457990000|2021-04-26 17:26:30|6173.7|6167.7|6171.9|6165.9|6174.1|6168.1|6171.9|6165.9|12
1619458000000|2021-04-26 17:26:40|6172.2|6166.2|6172.6|6166.6|6172.6|6166.6|6171.9|6165.9|11
1619458010000|2021-04-26 17:26:50|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|8
1619458020000|2021-04-26 17:27:00|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173|6167|13
1619458030000|2021-04-26 17:27:10|6173|6167|6173|6167|6174.1|6168.1|6173|6167|10
1619458040000|2021-04-26 17:27:20|6172.6|6166.6|6171.5|6165.5|6172.6|6166.6|6171.2|6165.2|13
1619458050000|2021-04-26 17:27:30|6172.2|6166.2|6171.5|6165.5|6172.2|6166.2|6171.5|6165.5|10
1619458060000|2021-04-26 17:27:40|||||||||14
1619458070000|2021-04-26 17:27:50|6171.9|6165.9|6172.2|6166.2|6172.2|6166.2|6171.5|6165.5|2
1619458080000|2021-04-26 17:28:00|6171.9|6165.9|6174.4|6168.4|6174.4|6168.4|6171.9|6165.9|11
1619458090000|2021-04-26 17:28:10|6174.8|6168.8|6174.1|6168.1|6174.8|6168.8|6174.1|6168.1|4
1619458100000|2021-04-26 17:28:20|6174.4|6168.4|6175.1|6169.1|6175.1|6169.1|6174.1|6168.1|4
1619458110000|2021-04-26 17:28:30|6175.9|6169.9|6175.5|6169.5|6175.9|6169.9|6175.1|6169.1|5
1619458120000|2021-04-26 17:28:40|6175.1|6169.1|6177.3|6171.3|6177.3|6171.3|6175.1|6169.1|8
1619458130000|2021-04-26 17:28:50|6176.6|6170.6|6177.7|6171.7|6177.7|6171.7|6176.6|6170.6|8
1619458150000|2021-04-26 17:29:10|6177.3|6171.3|6177.7|6171.7|6177.7|6171.7|6177|6171|18
1619458160000|2021-04-26 17:29:20|6177.3|6171.3|6177.3|6171.3|6177.7|6171.7|6177|6171|1
1619458170000|2021-04-26 17:29:30|6177.7|6171.7|6178|6172|6178|6172|6177.3|6171.3|7
1619458180000|2021-04-26 17:29:40|6177.7|6171.7|6177|6171|6178|6172|6177|6171|7
1619458190000|2021-04-26 17:29:50|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.3|6171.3|24
1619458200000|2021-04-26 17:30:00|6177.3|6171.3|6177|6171|6177.7|6171.7|6177|6171|26
1619458210000|2021-04-26 17:30:10|6176.6|6170.6|6182.8|6176.8|6182.8|6176.8|6174.8|6168.8|67
1619458220000|2021-04-26 17:30:20|6183.8|6177.8|6182.4|6176.4|6183.8|6177.8|6182|6176|60
1619458230000|2021-04-26 17:30:30|6182|6176|6181.7|6175.7|6182|6176|6180.9|6174.9|39
1619458240000|2021-04-26 17:30:40|6182|6176|6181.7|6175.7|6182|6176|6181.7|6175.7|24
1619458250000|2021-04-26 17:30:50|6182.4|6176.4|6183.1|6177.1|6183.1|6177.1|6182.4|6176.4|26
1619458260000|2021-04-26 17:31:00|6183.5|6177.5|6185.7|6179.7|6185.7|6179.7|6183.5|6177.5|28
1619458270000|2021-04-26 17:31:10|6186|6180|6185.7|6179.7|6186.4|6180.4|6185.7|6179.7|11
1619458280000|2021-04-26 17:31:20|6186|6180|6185.7|6179.7|6186|6180|6185.7|6179.7|1
1619458290000|2021-04-26 17:31:30|6186|6180|6186|6180|6186|6180|6186|6180|8
1619458300000|2021-04-26 17:31:40|6186.7|6180.7|6187.8|6181.8|6187.8|6181.8|6186.7|6180.7|12
1619458310000|2021-04-26 17:31:50|6188.2|6182.2|6192.2|6186.2|6192.2|6186.2|6188.2|6182.2|21
1619458320000|2021-04-26 17:32:00|6191.5|6185.5|6190.7|6184.7|6191.8|6185.8|6190.7|6184.7|25
1619458330000|2021-04-26 17:32:10|6191.1|6185.1|6190|6184|6191.1|6185.1|6190|6184|26
1619458340000|2021-04-26 17:32:20|6190.4|6184.4|6190.7|6184.7|6190.7|6184.7|6190|6184|3
1619458350000|2021-04-26 17:32:30|6191.1|6185.1|6190.7|6184.7|6191.8|6185.8|6190.7|6184.7|18
1619458360000|2021-04-26 17:32:40|6190.4|6184.4|6188.6|6182.6|6190.4|6184.4|6188.6|6182.6|9
1619458380000|2021-04-26 17:33:00|6188.2|6182.2|6185.7|6179.7|6188.2|6182.2|6185.7|6179.7|17
1619458390000|2021-04-26 17:33:10|6186|6180|6185.7|6179.7|6186.4|6180.4|6185.7|6179.7|3
1619458400000|2021-04-26 17:33:20|6185.3|6179.3|6185.6|6179.6|6186|6180|6185.3|6179.3|13
1619458410000|2021-04-26 17:33:30|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|0
1619458430000|2021-04-26 17:33:50|6185.6|6179.6|6185.3|6179.3|6185.6|6179.6|6185.3|6179.3|14
1619458440000|2021-04-26 17:34:00|6185.6|6179.6|6186|6180|6186|6180|6185.6|6179.6|60
1619458450000|2021-04-26 17:34:10|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|6185.3|6179.3|10
1619458460000|2021-04-26 17:34:20|6185.3|6179.3|6190.4|6184.4|6190.4|6184.4|6185.3|6179.3|48
1619458470000|2021-04-26 17:34:30|6190.7|6184.7|6191.5|6185.5|6191.8|6185.8|6190.7|6184.7|10
1619458480000|2021-04-26 17:34:40|6191.1|6185.1|6191.8|6185.8|6191.8|6185.8|6191.1|6185.1|16
1619458490000|2021-04-26 17:34:50|6192.5|6186.5|6191.8|6185.8|6192.5|6186.5|6191.8|6185.8|23
1619458500000|2021-04-26 17:35:00|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|16
1619458510000|2021-04-26 17:35:10|6191.8|6185.8|6190.7|6184.7|6191.8|6185.8|6190.7|6184.7|17
1619458520000|2021-04-26 17:35:20|6191.1|6185.1|6192.5|6186.5|6192.5|6186.5|6191.1|6185.1|21
1619458530000|2021-04-26 17:35:30|6191.8|6185.8|6191.4|6185.4|6192.5|6186.5|6191.4|6185.4|22
1619458540000|2021-04-26 17:35:40|6191.8|6185.8|6192.5|6186.5|6192.5|6186.5|6191.8|6185.8|10
1619458550000|2021-04-26 17:35:50|6192.2|6186.2|6197.3|6191.3|6198|6192|6192.2|6186.2|60
1619458560000|2021-04-26 17:36:00|6196.9|6190.9|6196.5|6190.5|6197.3|6191.3|6196.5|6190.5|18
1619458570000|2021-04-26 17:36:10|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.5|6190.5|13
1619458580000|2021-04-26 17:36:20|6196.5|6190.5|6196.2|6190.2|6196.5|6190.5|6196.2|6190.2|18
1619458590000|2021-04-26 17:36:30|6195.4|6189.4|6195.8|6189.8|6195.8|6189.8|6194.7|6188.7|29
1619458600000|2021-04-26 17:36:40|6196.2|6190.2|6196.5|6190.5|6196.9|6190.9|6195.8|6189.8|7
1619458610000|2021-04-26 17:36:50|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.5|6190.5|6
1619458620000|2021-04-26 17:37:00|6196.2|6190.2|6195.4|6189.4|6196.5|6190.5|6195.4|6189.4|11
1619458630000|2021-04-26 17:37:10|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|15
1619458640000|2021-04-26 17:37:20|6196.2|6190.2|6195.1|6189.1|6196.2|6190.2|6195.1|6189.1|4
1619458650000|2021-04-26 17:37:30|6194.7|6188.7|6195.4|6189.4|6195.4|6189.4|6194.7|6188.7|24
1619458660000|2021-04-26 17:37:40|6195.8|6189.8|6197.2|6191.2|6197.6|6191.6|6195.8|6189.8|16
1619458670000|2021-04-26 17:37:50|6197.6|6191.6|6198.3|6192.3|6199.1|6193.1|6197.6|6191.6|60
1619458680000|2021-04-26 17:38:00|6198.7|6192.7|6198.3|6192.3|6199.1|6193.1|6198.3|6192.3|6
1619458690000|2021-04-26 17:38:10|6198|6192|6198.7|6192.7|6198.7|6192.7|6198|6192|17
1619458700000|2021-04-26 17:38:20|6199.8|6193.8|6199.8|6193.8|6200.5|6194.5|6199.8|6193.8|25
1619458710000|2021-04-26 17:38:30|6199.4|6193.4|6199.8|6193.8|6199.8|6193.8|6199.4|6193.4|4
1619458720000|2021-04-26 17:38:40|6199.4|6193.4|6198.7|6192.7|6199.4|6193.4|6198.7|6192.7|9
1619458730000|2021-04-26 17:38:50|6198.3|6192.3|6199.8|6193.8|6199.8|6193.8|6198.3|6192.3|4
1619458740000|2021-04-26 17:39:00|6199.4|6193.4|6198.7|6192.7|6199.4|6193.4|6198.3|6192.3|5
1619458750000|2021-04-26 17:39:10|6198.3|6192.3|6197.6|6191.6|6198.3|6192.3|6197.6|6191.6|7
1619458760000|2021-04-26 17:39:20|6198.3|6192.3|6197.2|6191.2|6198.3|6192.3|6196.2|6190.2|12
1619458770000|2021-04-26 17:39:30|6196.9|6190.9|6196.5|6190.5|6197.2|6191.2|6196.5|6190.5|14
1619458780000|2021-04-26 17:39:40|6196.9|6190.9|6196.9|6190.9|6197.2|6191.2|6196.5|6190.5|1
1619458790000|2021-04-26 17:39:50|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|7
1619458800000|2021-04-26 17:40:00|6196.9|6190.9|6196.1|6190.1|6196.9|6190.9|6196.1|6190.1|11
1619458810000|2021-04-26 17:40:10|6195.8|6189.8|6194|6188|6195.8|6189.8|6194|6188|18
1619458820000|2021-04-26 17:40:20|6194.7|6188.7|6198.3|6192.3|6199.8|6193.8|6194.3|6188.3|26
1619458830000|2021-04-26 17:40:30|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|14
1619458840000|2021-04-26 17:40:40|6200.5|6194.5|6200.5|6194.5|6200.5|6194.5|6199.8|6193.8|34
1619458850000|2021-04-26 17:40:50|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|6200.9|6194.9|3
1619458860000|2021-04-26 17:41:00|6200.5|6194.5|6200.5|6194.5|6200.9|6194.9|6200.5|6194.5|1
1619458870000|2021-04-26 17:41:10|6201.6|6195.6|6201.2|6195.2|6202|6196|6201.2|6195.2|10
1619458880000|2021-04-26 17:41:20|6200.9|6194.9|6201.2|6195.2|6201.6|6195.6|6200.5|6194.5|23
1619458890000|2021-04-26 17:41:30|6201.6|6195.6|6201.6|6195.6|6202|6196|6201.2|6195.2|15
1619458900000|2021-04-26 17:41:40|6202|6196|6201.6|6195.6|6202|6196|6201.6|6195.6|4
1619458910000|2021-04-26 17:41:50|6201.2|6195.2|6202|6196|6202|6196|6200.5|6194.5|37
1619458920000|2021-04-26 17:42:00|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|50
1619458930000|2021-04-26 17:42:10|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|6202.3|6196.3|20
1619458940000|2021-04-26 17:42:20|6202.7|6196.7|6203|6197|6203.4|6197.4|6202.3|6196.3|29
1619458950000|2021-04-26 17:42:30|6203.4|6197.4|6203.8|6197.8|6204.1|6198.1|6202.7|6196.7|75
1619458960000|2021-04-26 17:42:40|6202.7|6196.7|6202.3|6196.3|6202.7|6196.7|6201.9|6195.9|30
1619458970000|2021-04-26 17:42:50|6202.7|6196.7|6203|6197|6203.8|6197.8|6201.6|6195.6|82
1619458980000|2021-04-26 17:43:00|6203.4|6197.4|6204.9|6198.9|6204.9|6198.9|6203.4|6197.4|153
1619458990000|2021-04-26 17:43:10|6205.2|6199.2|6207.8|6201.8|6207.8|6201.8|6204.9|6198.9|39
1619459000000|2021-04-26 17:43:20|6208.5|6202.5|6207.8|6201.8|6208.5|6202.5|6207|6201|29
1619459010000|2021-04-26 17:43:30|6208.1|6202.1|6207.8|6201.8|6208.8|6202.8|6207.8|6201.8|24
1619459020000|2021-04-26 17:43:40|6208.5|6202.5|6207.8|6201.8|6208.8|6202.8|6207.8|6201.8|46
1619459030000|2021-04-26 17:43:50|6208.1|6202.1|6206.3|6200.3|6208.1|6202.1|6206.3|6200.3|9
1619459040000|2021-04-26 17:44:00|6205.9|6199.9|6204.5|6198.5|6205.9|6199.9|6203.8|6197.8|31
1619459050000|2021-04-26 17:44:10|6204.8|6198.8|6205.9|6199.9|6206.7|6200.7|6204.8|6198.8|11
1619459060000|2021-04-26 17:44:20|6205.6|6199.6|6205.2|6199.2|6206.3|6200.3|6205.2|6199.2|9
1619459080000|2021-04-26 17:44:40|6204.5|6198.5|6206.7|6200.7|6207|6201|6204.5|6198.5|30
1619459090000|2021-04-26 17:44:50|6206.3|6200.3|6206.7|6200.7|6206.7|6200.7|6206.3|6200.3|17
1619459100000|2021-04-26 17:45:00|6207.4|6201.4|6211.7|6205.7|6211.7|6205.7|6207|6201|92
1619459110000|2021-04-26 17:45:10|6211.4|6205.4|6210.7|6204.7|6212.5|6206.5|6210.7|6204.7|24
1619459120000|2021-04-26 17:45:20|6210.3|6204.3|6209.2|6203.2|6210.7|6204.7|6208.5|6202.5|14
1619459130000|2021-04-26 17:45:30|6208.8|6202.8|6211|6205|6211.7|6205.7|6208.8|6202.8|20
1619459140000|2021-04-26 17:45:40|6211.4|6205.4|6209.6|6203.6|6212.1|6206.1|6209.6|6203.6|30
1619459150000|2021-04-26 17:45:50|6209.2|6203.2|6211.7|6205.7|6211.7|6205.7|6209.2|6203.2|60
1619459160000|2021-04-26 17:46:00|6212.1|6206.1|6212.1|6206.1|6212.8|6206.8|6212.1|6206.1|22
1619459170000|2021-04-26 17:46:10|6211.4|6205.4|6209.6|6203.6|6211.4|6205.4|6209.6|6203.6|75
1619459180000|2021-04-26 17:46:20|6209.9|6203.9|6210.3|6204.3|6210.6|6204.6|6209.6|6203.6|14
1619459190000|2021-04-26 17:46:30|||||||||2
1619459200000|2021-04-26 17:46:40|6210.6|6204.6|6211|6205|6211.4|6205.4|6210.6|6204.6|7
1619459210000|2021-04-26 17:46:50|6210.6|6204.6|6211|6205|6211.4|6205.4|6210.3|6204.3|4
1619459220000|2021-04-26 17:47:00|||||||||8
1619459230000|2021-04-26 17:47:10|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|17
1619459240000|2021-04-26 17:47:20|6209.2|6203.2|6207.4|6201.4|6209.2|6203.2|6207.4|6201.4|11
1619459250000|2021-04-26 17:47:30|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6207.7|6201.7|13
1619459260000|2021-04-26 17:47:40|6207.7|6201.7|6207.7|6201.7|6208.1|6202.1|6207.4|6201.4|5
1619459270000|2021-04-26 17:47:50|6208.1|6202.1|6213.2|6207.2|6213.2|6207.2|6207.7|6201.7|14
1619459280000|2021-04-26 17:48:00|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|11
1619459290000|2021-04-26 17:48:10|6213.2|6207.2|6211|6205|6213.2|6207.2|6211|6205|9
1619459300000|2021-04-26 17:48:20|6211.4|6205.4|6211.7|6205.7|6211.7|6205.7|6211.4|6205.4|7
1619459310000|2021-04-26 17:48:30|6212.1|6206.1|6212.5|6206.5|6212.5|6206.5|6211.7|6205.7|8
1619459320000|2021-04-26 17:48:40|6212.1|6206.1|6211.7|6205.7|6212.5|6206.5|6211.7|6205.7|5
1619459330000|2021-04-26 17:48:50|6211.4|6205.4|6211.7|6205.7|6211.7|6205.7|6211.4|6205.4|0
1619459340000|2021-04-26 17:49:00|6211|6205|6210.3|6204.3|6211|6205|6210.3|6204.3|8
1619459350000|2021-04-26 17:49:10|6209.9|6203.9|6208.8|6202.8|6209.9|6203.9|6208.8|6202.8|7
1619459360000|2021-04-26 17:49:20|6208.5|6202.5|6208.1|6202.1|6209.5|6203.5|6208.1|6202.1|16
1619459370000|2021-04-26 17:49:30|6208.5|6202.5|6208.8|6202.8|6209.2|6203.2|6207.7|6201.7|8
1619459380000|2021-04-26 17:49:40|6208.5|6202.5|6208.1|6202.1|6208.8|6202.8|6208.1|6202.1|4
1619459390000|2021-04-26 17:49:50|6207.7|6201.7|6208.1|6202.1|6208.1|6202.1|6207|6201|16
1619459400000|2021-04-26 17:50:00|6208.5|6202.5|6208.1|6202.1|6208.5|6202.5|6207.4|6201.4|7
1619459410000|2021-04-26 17:50:10|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|4
1619459420000|2021-04-26 17:50:20|6209.2|6203.2|6209.2|6203.2|6209.2|6203.2|6208.8|6202.8|7
1619459430000|2021-04-26 17:50:30|6208.4|6202.4|6208.4|6202.4|6208.4|6202.4|6207.7|6201.7|16
1619459440000|2021-04-26 17:50:40|6208.1|6202.1|6206.6|6200.6|6208.4|6202.4|6206.6|6200.6|35
1619459450000|2021-04-26 17:50:50|6207|6201|6205.2|6199.2|6207|6201|6204.5|6198.5|22
1619459460000|2021-04-26 17:51:00|6204.8|6198.8|6203.7|6197.7|6205.2|6199.2|6203.7|6197.7|1
1619459470000|2021-04-26 17:51:10|6204.1|6198.1|6203|6197|6204.1|6198.1|6202.6|6196.6|14
1619459480000|2021-04-26 17:51:20|6203.4|6197.4|6203.4|6197.4|6203.7|6197.7|6202.6|6196.6|12
1619459490000|2021-04-26 17:51:30|6203.7|6197.7|6204.4|6198.4|6205.9|6199.9|6203.7|6197.7|17
1619459500000|2021-04-26 17:51:40|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|3
1619459510000|2021-04-26 17:51:50|6205.2|6199.2|6205.2|6199.2|6205.5|6199.5|6204.4|6198.4|13
1619459520000|2021-04-26 17:52:00|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|6203.7|6197.7|5
1619459530000|2021-04-26 17:52:10|6203.4|6197.4|6204.4|6198.4|6204.4|6198.4|6203|6197|22
1619459540000|2021-04-26 17:52:20|6204.1|6198.1|6204.8|6198.8|6204.8|6198.8|6204.1|6198.1|1
1619459550000|2021-04-26 17:52:30|6204.4|6198.4|6206.6|6200.6|6206.6|6200.6|6204.1|6198.1|10
1619459560000|2021-04-26 17:52:40|6207.7|6201.7|6208.1|6202.1|6208.4|6202.4|6207.7|6201.7|20
1619459570000|2021-04-26 17:52:50|6207.7|6201.7|6205.5|6199.5|6208.1|6202.1|6205.5|6199.5|48
1619459580000|2021-04-26 17:53:00|6206.3|6200.3|6205.9|6199.9|6206.3|6200.3|6204.8|6198.8|15
1619459590000|2021-04-26 17:53:10|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|19
1619459600000|2021-04-26 17:53:20|6205.5|6199.5|6205.5|6199.5|6206.3|6200.3|6205.5|6199.5|4
1619459610000|2021-04-26 17:53:30|6205.9|6199.9|6206.3|6200.3|6206.3|6200.3|6205.5|6199.5|25
1619459620000|2021-04-26 17:53:40|6205.5|6199.5|6205.2|6199.2|6205.9|6199.9|6204.1|6198.1|50
1619459630000|2021-04-26 17:53:50|6204.8|6198.8|6204.1|6198.1|6205.2|6199.2|6204.1|6198.1|3
1619459640000|2021-04-26 17:54:00|6204.8|6198.8|6204.4|6198.4|6204.8|6198.8|6204.4|6198.4|9
1619459650000|2021-04-26 17:54:10|6204.8|6198.8|6204.4|6198.4|6205.5|6199.5|6204.1|6198.1|8
1619459660000|2021-04-26 17:54:20|6204.1|6198.1|6204.4|6198.4|6204.4|6198.4|6203|6197|12
1619459670000|2021-04-26 17:54:30|||||||||9
1619459680000|2021-04-26 17:54:40|6205.9|6199.9|6205.9|6199.9|6206.2|6200.2|6205.9|6199.9|3
1619459690000|2021-04-26 17:54:50|6204.8|6198.8|6205.9|6199.9|6205.9|6199.9|6204.8|6198.8|6
1619459700000|2021-04-26 17:55:00|6205.5|6199.5|6204.8|6198.8|6205.5|6199.5|6204.4|6198.4|20
1619459710000|2021-04-26 17:55:10|6205.2|6199.2|6205.9|6199.9|6206.2|6200.2|6205.2|6199.2|6
1619459720000|2021-04-26 17:55:20|6206.6|6200.6|6205.9|6199.9|6207|6201|6205.5|6199.5|6
1619459730000|2021-04-26 17:55:30|6206.2|6200.2|6207.3|6201.3|6207.3|6201.3|6205.9|6199.9|13
1619459740000|2021-04-26 17:55:40|6206.6|6200.6|6204.8|6198.8|6206.6|6200.6|6204.8|6198.8|10
1619459750000|2021-04-26 17:55:50|6204.4|6198.4|6203.7|6197.7|6204.4|6198.4|6203|6197|7
1619459760000|2021-04-26 17:56:00|6204.1|6198.1|6203|6197|6204.1|6198.1|6203|6197|17
1619459770000|2021-04-26 17:56:10|6202.6|6196.6|6201.2|6195.2|6203|6197|6201.2|6195.2|9
1619459780000|2021-04-26 17:56:20|6199.7|6193.7|6198.2|6192.2|6199.7|6193.7|6198.2|6192.2|18
1619459790000|2021-04-26 17:56:30|6198.6|6192.6|6198.6|6192.6|6199.3|6193.3|6198.6|6192.6|8
1619459800000|2021-04-26 17:56:40|6198.2|6192.2|6198.2|6192.2|6198.6|6192.6|6198.2|6192.2|4
1619459810000|2021-04-26 17:56:50|6199|6193|6199.3|6193.3|6199.3|6193.3|6199|6193|7
1619459830000|2021-04-26 17:57:10|6199.7|6193.7|6200.1|6194.1|6200.8|6194.8|6199.7|6193.7|16
1619459840000|2021-04-26 17:57:20|6200.8|6194.8|6201.1|6195.1|6201.1|6195.1|6200.8|6194.8|7
1619459850000|2021-04-26 17:57:30|6201.5|6195.5|6202.2|6196.2|6202.6|6196.6|6201.5|6195.5|17
1619459860000|2021-04-26 17:57:40|6202.6|6196.6|6202.6|6196.6|6203|6197|6202.6|6196.6|8
1619459870000|2021-04-26 17:57:50|6203|6197|6202.6|6196.6|6203.7|6197.7|6202.6|6196.6|12
1619459880000|2021-04-26 17:58:00|6203|6197|6203|6197|6203|6197|6202.6|6196.6|5
1619459890000|2021-04-26 17:58:10|6203.3|6197.3|6204.4|6198.4|6204.4|6198.4|6203.3|6197.3|13
1619459900000|2021-04-26 17:58:20|6204.8|6198.8|6205.1|6199.1|6205.5|6199.5|6204.8|6198.8|2
1619459910000|2021-04-26 17:58:30|6204.8|6198.8|6204.4|6198.4|6205.1|6199.1|6204.4|6198.4|5
1619459920000|2021-04-26 17:58:40|6204.8|6198.8|6205.9|6199.9|6205.9|6199.9|6204.8|6198.8|5
1619459930000|2021-04-26 17:58:50|6205.5|6199.5|6205.9|6199.9|6205.9|6199.9|6205.5|6199.5|3
1619459940000|2021-04-26 17:59:00|6207.3|6201.3|6207|6201|6207.7|6201.7|6207|6201|14
1619459950000|2021-04-26 17:59:10|6207.3|6201.3|6206.6|6200.6|6207.3|6201.3|6206.6|6200.6|3
1619459960000|2021-04-26 17:59:20|6206.2|6200.2|6207.3|6201.3|6207.3|6201.3|6205.5|6199.5|6
1619459970000|2021-04-26 17:59:30|6208.4|6202.4|6209.5|6203.5|6209.9|6203.9|6208.4|6202.4|53
1619459980000|2021-04-26 17:59:40|6209.9|6203.9|6211.7|6205.7|6211.7|6205.7|6209.9|6203.9|9
1619459990000|2021-04-26 17:59:50|6212|6206|6211.7|6205.7|6213.1|6207.1|6211.3|6205.3|26
1619460000000|2021-04-26 18:00:00|6211.3|6205.3|6212.4|6206.4|6213.1|6207.1|6211.3|6205.3|13
1619460010000|2021-04-26 18:00:10|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.4|6206.4|4
1619460020000|2021-04-26 18:00:20|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|13
1619460030000|2021-04-26 18:00:30|6212.8|6206.8|6213.1|6207.1|6213.1|6207.1|6212.4|6206.4|12
1619460040000|2021-04-26 18:00:40|||||||||4
1619460050000|2021-04-26 18:00:50|6213.5|6207.5|6215.7|6209.7|6215.7|6209.7|6212.4|6206.4|40
1619460060000|2021-04-26 18:01:00|6216|6210|6215.3|6209.3|6216|6210|6215.3|6209.3|14
1619460070000|2021-04-26 18:01:10|6216|6210|6215.3|6209.3|6217.1|6211.1|6214.2|6208.2|49
1619460080000|2021-04-26 18:01:20|6215.7|6209.7|6215.3|6209.3|6216.8|6210.8|6215.3|6209.3|7
1619460090000|2021-04-26 18:01:30|6214.9|6208.9|6215.7|6209.7|6216|6210|6214.6|6208.6|19
1619460100000|2021-04-26 18:01:40|6215.3|6209.3|6214.9|6208.9|6216|6210|6214.6|6208.6|19
1619460110000|2021-04-26 18:01:50|6215.3|6209.3|6216.8|6210.8|6216.8|6210.8|6214.6|6208.6|24
1619460120000|2021-04-26 18:02:00|6217.1|6211.1|6216.7|6210.7|6217.5|6211.5|6216.7|6210.7|17
1619460130000|2021-04-26 18:02:10|6216.4|6210.4|6216.4|6210.4|6216.7|6210.7|6216|6210|11
1619460140000|2021-04-26 18:02:20|6216|6210|6221.5|6215.5|6221.5|6215.5|6216|6210|36
1619460150000|2021-04-26 18:02:30|6220.7|6214.7|6221.1|6215.1|6221.5|6215.5|6220.7|6214.7|31
1619460160000|2021-04-26 18:02:40|6221.5|6215.5|6221.1|6215.1|6221.5|6215.5|6220.7|6214.7|19
1619460170000|2021-04-26 18:02:50|6221.5|6215.5|6220.7|6214.7|6221.5|6215.5|6220.7|6214.7|11
1619460180000|2021-04-26 18:03:00|6221.1|6215.1|6220.7|6214.7|6221.5|6215.5|6220.7|6214.7|16
1619460190000|2021-04-26 18:03:10|6221.1|6215.1|6221.1|6215.1|6221.5|6215.5|6220.7|6214.7|9
1619460200000|2021-04-26 18:03:20|6220.7|6214.7|6221.1|6215.1|6221.5|6215.5|6220.7|6214.7|4
1619460210000|2021-04-26 18:03:30|6220.7|6214.7|6220|6214|6221.1|6215.1|6220|6214|8
1619460220000|2021-04-26 18:03:40|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|6220.4|6214.4|45
1619460230000|2021-04-26 18:03:50|6220.7|6214.7|6221.1|6215.1|6221.1|6215.1|6220.4|6214.4|4
1619460240000|2021-04-26 18:04:00|6220.4|6214.4|6220.4|6214.4|6221.1|6215.1|6220.4|6214.4|8
1619460250000|2021-04-26 18:04:10|6220|6214|6219.3|6213.3|6220|6214|6219.3|6213.3|23
1619460260000|2021-04-26 18:04:20|6218.6|6212.6|6217.5|6211.5|6218.6|6212.6|6215.3|6209.3|25
1619460270000|2021-04-26 18:04:30|6217.8|6211.8|6220|6214|6220|6214|6217.5|6211.5|23
1619460280000|2021-04-26 18:04:40|6220.4|6214.4|6220.4|6214.4|6220.7|6214.7|6219.3|6213.3|13
1619460290000|2021-04-26 18:04:50|6220.7|6214.7|6217.5|6211.5|6220.7|6214.7|6217.5|6211.5|15
1619460300000|2021-04-26 18:05:00|6217.1|6211.1|6216.7|6210.7|6217.8|6211.8|6216.7|6210.7|10
1619460310000|2021-04-26 18:05:10|6217.1|6211.1|6214.2|6208.2|6217.1|6211.1|6213.8|6207.8|14
1619460320000|2021-04-26 18:05:20|6213.8|6207.8|6214.6|6208.6|6214.9|6208.9|6213.1|6207.1|14
1619460330000|2021-04-26 18:05:30|6214.9|6208.9|6215.3|6209.3|6215.3|6209.3|6214.9|6208.9|2
1619460340000|2021-04-26 18:05:40|6215.6|6209.6|6215.3|6209.3|6215.6|6209.6|6215.3|6209.3|5
1619460350000|2021-04-26 18:05:50|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|6215.6|6209.6|5
1619460360000|2021-04-26 18:06:00|6214.2|6208.2|6213.8|6207.8|6214.9|6208.9|6213.8|6207.8|9
1619460370000|2021-04-26 18:06:10|6214.2|6208.2|6214.2|6208.2|6214.2|6208.2|6213.5|6207.5|5
1619460380000|2021-04-26 18:06:20|6213.5|6207.5|6212.4|6206.4|6213.8|6207.8|6212.4|6206.4|7
1619460390000|2021-04-26 18:06:30|6212|6206|6210.9|6204.9|6212.7|6206.7|6210.9|6204.9|7
1619460400000|2021-04-26 18:06:40|6211.3|6205.3|6212.4|6206.4|6212.4|6206.4|6211.3|6205.3|5
1619460410000|2021-04-26 18:06:50|6212|6206|6211.6|6205.6|6212.4|6206.4|6211.6|6205.6|17
1619460420000|2021-04-26 18:07:00|6216|6210|6213.8|6207.8|6216|6210|6213.8|6207.8|23
1619460430000|2021-04-26 18:07:10|6214.2|6208.2|6212.7|6206.7|6214.2|6208.2|6212.7|6206.7|3
1619460440000|2021-04-26 18:07:20|6212|6206|6211.6|6205.6|6212|6206|6211.3|6205.3|8
1619460450000|2021-04-26 18:07:30|6210.9|6204.9|6209.8|6203.8|6211.3|6205.3|6209.8|6203.8|10
1619460460000|2021-04-26 18:07:40|6209.1|6203.1|6208.7|6202.7|6209.5|6203.5|6208.7|6202.7|16
1619460470000|2021-04-26 18:07:50|6208.4|6202.4|6207.3|6201.3|6208.4|6202.4|6207.3|6201.3|11
1619460480000|2021-04-26 18:08:00|6206.9|6200.9|6205.8|6199.8|6206.9|6200.9|6205.5|6199.5|27
1619460490000|2021-04-26 18:08:10|6205.5|6199.5|6205.1|6199.1|6205.5|6199.5|6204.7|6198.7|9
1619460500000|2021-04-26 18:08:20|6204.7|6198.7|6205.1|6199.1|6205.1|6199.1|6204|6198|12
1619460510000|2021-04-26 18:08:30|6204.7|6198.7|6204.4|6198.4|6205.1|6199.1|6204.4|6198.4|7
1619460520000|2021-04-26 18:08:40|6204|6198|6204|6198|6204|6198|6204|6198|10
1619460530000|2021-04-26 18:08:50|6203.3|6197.3|6205.1|6199.1|6205.5|6199.5|6202.9|6196.9|57
1619460540000|2021-04-26 18:09:00|6205.5|6199.5|6203.6|6197.6|6206.5|6200.5|6202.9|6196.9|52
1619460550000|2021-04-26 18:09:10|6204|6198|6206.5|6200.5|6206.5|6200.5|6204|6198|13
1619460560000|2021-04-26 18:09:20|6206.9|6200.9|6208.7|6202.7|6209.4|6203.4|6206.9|6200.9|17
1619460570000|2021-04-26 18:09:30|6208.4|6202.4|6207.3|6201.3|6208.4|6202.4|6207.3|6201.3|5
1619460580000|2021-04-26 18:09:40|6208|6202|6204.4|6198.4|6208|6202|6204|6198|12
1619460590000|2021-04-26 18:09:50|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|6198.2|6192.2|14
1619460600000|2021-04-26 18:10:00|6199.3|6193.3|6200.4|6194.4|6202.2|6196.2|6199.3|6193.3|21
1619460610000|2021-04-26 18:10:10|6200.7|6194.7|6202.5|6196.5|6203.3|6197.3|6200.7|6194.7|16
1619460620000|2021-04-26 18:10:20|6202.9|6196.9|6202.2|6196.2|6202.9|6196.9|6201.8|6195.8|41
1619460630000|2021-04-26 18:10:30|6203.6|6197.6|6204.7|6198.7|6205.1|6199.1|6203.6|6197.6|33
1619460640000|2021-04-26 18:10:40|6205.1|6199.1|6205.8|6199.8|6206.2|6200.2|6204.7|6198.7|13
1619460650000|2021-04-26 18:10:50|6206.2|6200.2|6205.8|6199.8|6206.5|6200.5|6205.1|6199.1|22
1619460660000|2021-04-26 18:11:00|6206.5|6200.5|6206.5|6200.5|6207.3|6201.3|6206.5|6200.5|13
1619460670000|2021-04-26 18:11:10|6206.9|6200.9|6208.7|6202.7|6208.7|6202.7|6206.5|6200.5|20
1619460680000|2021-04-26 18:11:20|6209.4|6203.4|6206.5|6200.5|6209.4|6203.4|6206.5|6200.5|17
1619460690000|2021-04-26 18:11:30|6207.3|6201.3|6208|6202|6209.1|6203.1|6206.9|6200.9|24
1619460700000|2021-04-26 18:11:40|6208.7|6202.7|6208.3|6202.3|6209.4|6203.4|6207.6|6201.6|41
1619460710000|2021-04-26 18:11:50|6209.1|6203.1|6204|6198|6209.1|6203.1|6203.6|6197.6|59
1619460720000|2021-04-26 18:12:00|6203.6|6197.6|6203.6|6197.6|6204.7|6198.7|6203.3|6197.3|61
1619460730000|2021-04-26 18:12:10|6204|6198|6203.3|6197.3|6204.3|6198.3|6203.3|6197.3|26
1619460740000|2021-04-26 18:12:20|6204.3|6198.3|6203.3|6197.3|6204.3|6198.3|6203.3|6197.3|46
1619460750000|2021-04-26 18:12:30|6204|6198|6203.3|6197.3|6204|6198|6203.3|6197.3|28
1619460760000|2021-04-26 18:12:40|6203.6|6197.6|6203.3|6197.3|6204|6198|6203.3|6197.3|54
1619460770000|2021-04-26 18:12:50|6204|6198|6205.1|6199.1|6205.1|6199.1|6203.6|6197.6|19
1619460780000|2021-04-26 18:13:00|6204.7|6198.7|6205.1|6199.1|6205.4|6199.4|6203.6|6197.6|27
1619460790000|2021-04-26 18:13:10|6204.7|6198.7|6204.3|6198.3|6204.7|6198.7|6203.3|6197.3|23
1619460800000|2021-04-26 18:13:20|6204.7|6198.7|6204.3|6198.3|6204.7|6198.7|6203.6|6197.6|29
1619460810000|2021-04-26 18:13:30|6204.7|6198.7|6205.4|6199.4|6205.8|6199.8|6204.3|6198.3|8
1619460820000|2021-04-26 18:13:40|6205.1|6199.1|6207.6|6201.6|6208.3|6202.3|6205.1|6199.1|24
1619460830000|2021-04-26 18:13:50|6206.9|6200.9|6205.8|6199.8|6207.6|6201.6|6205.8|6199.8|23
1619460840000|2021-04-26 18:14:00|6206.2|6200.2|6205.4|6199.4|6206.9|6200.9|6205.1|6199.1|90
1619460850000|2021-04-26 18:14:10|6206.5|6200.5|6210.5|6204.5|6213.1|6207.1|6206.5|6200.5|104
1619460860000|2021-04-26 18:14:20|6212.3|6206.3|6210.5|6204.5|6213.1|6207.1|6210.2|6204.2|107
1619460870000|2021-04-26 18:14:30|6210.9|6204.9|6210.5|6204.5|6212|6206|6209.8|6203.8|113
1619460880000|2021-04-26 18:14:40|6210.9|6204.9|6211.6|6205.6|6212.7|6206.7|6210.5|6204.5|151
1619460890000|2021-04-26 18:14:50|6211.2|6205.2|6210.5|6204.5|6211.2|6205.2|6208.3|6202.3|139
1619460900000|2021-04-26 18:15:00|6209.4|6203.4|6210.9|6204.9|6211.2|6205.2|6209.1|6203.1|55
1619460910000|2021-04-26 18:15:10|6210.5|6204.5|6208.7|6202.7|6210.9|6204.9|6208.7|6202.7|8
1619460920000|2021-04-26 18:15:20|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1619460930000|2021-04-26 18:15:30|6208.3|6202.3|6208.3|6202.3|6208.7|6202.7|6208|6202|11
1619460940000|2021-04-26 18:15:40|6207.6|6201.6|6208.3|6202.3|6208.3|6202.3|6207.6|6201.6|34
1619460950000|2021-04-26 18:15:50|6207.6|6201.6|6206.9|6200.9|6207.6|6201.6|6206.9|6200.9|20
1619460960000|2021-04-26 18:16:00|6207.6|6201.6|6208|6202|6208|6202|6207.6|6201.6|13
1619460970000|2021-04-26 18:16:10|6207.6|6201.6|6208|6202|6208|6202|6207.6|6201.6|34
1619460980000|2021-04-26 18:16:20|6207.6|6201.6|6208.3|6202.3|6208.3|6202.3|6207.6|6201.6|9
1619460990000|2021-04-26 18:16:30|6208|6202|6208.3|6202.3|6208.3|6202.3|6208|6202|4
1619461000000|2021-04-26 18:16:40|||||||||37
1619461010000|2021-04-26 18:16:50|6209|6203|6209|6203|6209|6203|6209|6203|20
1619461020000|2021-04-26 18:17:00|6209.8|6203.8|6210.5|6204.5|6210.5|6204.5|6209.8|6203.8|13
1619461030000|2021-04-26 18:17:10|6211.6|6205.6|6210.5|6204.5|6212|6206|6210.5|6204.5|14
1619461040000|2021-04-26 18:17:20|6209.8|6203.8|6209|6203|6209.8|6203.8|6209|6203|9
1619461050000|2021-04-26 18:17:30|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|5
1619461060000|2021-04-26 18:17:40|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|35
1619461070000|2021-04-26 18:17:50|6208.7|6202.7|6207.6|6201.6|6208.7|6202.7|6207.6|6201.6|20
1619461080000|2021-04-26 18:18:00|||||||||14
1619461090000|2021-04-26 18:18:10|||||||||53
1619461100000|2021-04-26 18:18:20|6208|6202|6208|6202|6208|6202|6208|6202|34
1619461110000|2021-04-26 18:18:30|6207.6|6201.6|6209.4|6203.4|6210.5|6204.5|6207.6|6201.6|43
1619461120000|2021-04-26 18:18:40|6209.8|6203.8|6210.5|6204.5|6210.5|6204.5|6209.8|6203.8|26
1619461130000|2021-04-26 18:18:50|6211.2|6205.2|6209.4|6203.4|6211.2|6205.2|6209.4|6203.4|29
1619461140000|2021-04-26 18:19:00|6210.1|6204.1|6210.1|6204.1|6210.1|6204.1|6209|6203|12
1619461150000|2021-04-26 18:19:10|6209.4|6203.4|6211.2|6205.2|6211.2|6205.2|6209.4|6203.4|9
1619461160000|2021-04-26 18:19:20|||||||||12
1619461170000|2021-04-26 18:19:30|6210.5|6204.5|6209.8|6203.8|6210.5|6204.5|6209.8|6203.8|30
1619461180000|2021-04-26 18:19:40|6209|6203|6209|6203|6209|6203|6209|6203|30
1619461190000|2021-04-26 18:19:50|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|19
1619481600000|2021-04-27 00:00:00|6226.7|6220.7|6217.8|6211.8|6226.7|6220.7|6216.7|6210.7|96
1619481610000|2021-04-27 00:00:10|6216.5|6210.5|6223.9|6217.9|6224.7|6218.7|6216.5|6210.5|26
1619481620000|2021-04-27 00:00:20|6223|6217|6227.2|6221.2|6227.7|6221.7|6223|6217|13
1619481630000|2021-04-27 00:00:30|6226|6220|6229.7|6223.7|6230.2|6224.2|6226|6220|9
1619481640000|2021-04-27 00:00:40|6230.1|6224.1|6225.1|6219.1|6231.1|6225.1|6225.1|6219.1|18
1619481650000|2021-04-27 00:00:50|6225.6|6219.6|6226|6220|6228.6|6222.6|6225.6|6219.6|4
1619481660000|2021-04-27 00:01:00|6226.5|6220.5|6224.5|6218.5|6226.5|6220.5|6221.7|6215.7|42
1619481670000|2021-04-27 00:01:10|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|6224|6218|16
1619481680000|2021-04-27 00:01:20|6226|6220|6224.8|6218.8|6227.5|6221.5|6224.8|6218.8|9
1619481690000|2021-04-27 00:01:30|6223.8|6217.8|6224.4|6218.4|6224.4|6218.4|6222.5|6216.5|30
1619481700000|2021-04-27 00:01:40|6224.3|6218.3|6222.4|6216.4|6224.4|6218.4|6221.9|6215.9|19
1619481710000|2021-04-27 00:01:50|6221.9|6215.9|6228.4|6222.4|6228.5|6222.5|6221.9|6215.9|7
1619481720000|2021-04-27 00:02:00|6229.4|6223.4|6231.5|6225.5|6232|6226|6229.4|6223.4|17
1619481730000|2021-04-27 00:02:10|6231.9|6225.9|6232.9|6226.9|6232.9|6226.9|6231.9|6225.9|4
1619481740000|2021-04-27 00:02:20|6233.1|6227.1|6232.9|6226.9|6233.2|6227.2|6232.5|6226.5|5
1619481750000|2021-04-27 00:02:30|6232.5|6226.5|6234.1|6228.1|6234.1|6228.1|6232.5|6226.5|20
1619481760000|2021-04-27 00:02:40|6234.6|6228.6|6237.3|6231.3|6237.5|6231.5|6234.1|6228.1|15
1619481770000|2021-04-27 00:02:50|6238|6232|6240|6234|6241|6235|6238|6232|6
1619481780000|2021-04-27 00:03:00|6241.5|6235.5|6237.7|6231.7|6242|6236|6237.7|6231.7|15
1619481790000|2021-04-27 00:03:10|6236.8|6230.8|6235.9|6229.9|6236.8|6230.8|6235.9|6229.9|10
1619481800000|2021-04-27 00:03:20|6236.3|6230.3|6238|6232|6239|6233|6236.3|6230.3|14
1619481810000|2021-04-27 00:03:30|6237.7|6231.7|6240.5|6234.5|6241.5|6235.5|6237.7|6231.7|9
1619481820000|2021-04-27 00:03:40|6241|6235|6241.2|6235.2|6242|6236|6241|6235|8
1619481830000|2021-04-27 00:03:50|6241.5|6235.5|6241.7|6235.7|6242|6236|6241.2|6235.2|5
1619481840000|2021-04-27 00:04:00|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|3
1619481850000|2021-04-27 00:04:10|6242.4|6236.4|6242.3|6236.3|6243.3|6237.3|6242.3|6236.3|5
1619481860000|2021-04-27 00:04:20|6243.3|6237.3|6244.4|6238.4|6244.8|6238.8|6243.3|6237.3|2
1619481870000|2021-04-27 00:04:30|6244.3|6238.3|6242.9|6236.9|6244.3|6238.3|6242.9|6236.9|10
1619481880000|2021-04-27 00:04:40|6242.6|6236.6|6242.9|6236.9|6243.8|6237.8|6242.6|6236.6|5
1619481890000|2021-04-27 00:04:50|6243.3|6237.3|6240.7|6234.7|6243.3|6237.3|6240.7|6234.7|5
1619481900000|2021-04-27 00:05:00|6241.2|6235.2|6238.9|6232.9|6241.2|6235.2|6236.8|6230.8|17
1619481910000|2021-04-27 00:05:10|6238.8|6232.8|6237.9|6231.9|6239.3|6233.3|6237.9|6231.9|7
1619481920000|2021-04-27 00:05:20|6237.1|6231.1|6236.1|6230.1|6237.1|6231.1|6236.1|6230.1|5
1619481930000|2021-04-27 00:05:30|6235.7|6229.7|6236.7|6230.7|6237.4|6231.4|6235.7|6229.7|7
1619481940000|2021-04-27 00:05:40|6237.1|6231.1|6238.2|6232.2|6238.5|6232.5|6236.6|6230.6|7
1619481950000|2021-04-27 00:05:50|6238.6|6232.6|6235.7|6229.7|6238.7|6232.7|6235.7|6229.7|15
1619481960000|2021-04-27 00:06:00|6234.2|6228.2|6233.2|6227.2|6234.2|6228.2|6232.5|6226.5|10
1619481970000|2021-04-27 00:06:10|6233.3|6227.3|6235.4|6229.4|6238.2|6232.2|6233.3|6227.3|6
1619481980000|2021-04-27 00:06:20|6236.1|6230.1|6236.1|6230.1|6237.2|6231.2|6235.4|6229.4|13
1619481990000|2021-04-27 00:06:30|6236.6|6230.6|6237.1|6231.1|6238|6232|6236.6|6230.6|5
1619482000000|2021-04-27 00:06:40|6237|6231|6234.7|6228.7|6237.8|6231.8|6234.7|6228.7|18
1619482010000|2021-04-27 00:06:50|6235.1|6229.1|6236.1|6230.1|6236.5|6230.5|6235.1|6229.1|3
1619482020000|2021-04-27 00:07:00|6236|6230|6235.6|6229.6|6238.2|6232.2|6235.2|6229.2|7
1619482030000|2021-04-27 00:07:10|6235.7|6229.7|6239.9|6233.9|6241.6|6235.6|6235.5|6229.5|19
1619482040000|2021-04-27 00:07:20|6240.3|6234.3|6240.8|6234.8|6243|6237|6240.3|6234.3|4
1619482050000|2021-04-27 00:07:30|6239.9|6233.9|6236.1|6230.1|6239.9|6233.9|6235.7|6229.7|23
1619482060000|2021-04-27 00:07:40|6235.7|6229.7|6235.2|6229.2|6236.6|6230.6|6235.2|6229.2|2
1619482070000|2021-04-27 00:07:50|6235.6|6229.6|6235.2|6229.2|6238.7|6232.7|6235.2|6229.2|10
1619482080000|2021-04-27 00:08:00|6234.9|6228.9|6235.6|6229.6|6235.6|6229.6|6234.7|6228.7|7
1619482090000|2021-04-27 00:08:10|6234.7|6228.7|6233.5|6227.5|6234.7|6228.7|6233.5|6227.5|11
1619482100000|2021-04-27 00:08:20|6233.1|6227.1|6233.7|6227.7|6233.7|6227.7|6233|6227|0
1619482110000|2021-04-27 00:08:30|6233.3|6227.3|6233.6|6227.6|6233.6|6227.6|6231.8|6225.8|11
1619482120000|2021-04-27 00:08:40|6234|6228|6235.8|6229.8|6236.8|6230.8|6234|6228|3
1619482130000|2021-04-27 00:08:50|6236|6230|6234.3|6228.3|6236|6230|6233.9|6227.9|9
1619482140000|2021-04-27 00:09:00|6235.3|6229.3|6235.7|6229.7|6237.1|6231.1|6235.3|6229.3|3
1619482150000|2021-04-27 00:09:10|6236.1|6230.1|6236.9|6230.9|6237.4|6231.4|6235.9|6229.9|15
1619482160000|2021-04-27 00:09:20|6237.2|6231.2|6237.4|6231.4|6237.5|6231.5|6236.4|6230.4|4
1619482170000|2021-04-27 00:09:30|6236.4|6230.4|6237.5|6231.5|6237.5|6231.5|6236.4|6230.4|6
1619482180000|2021-04-27 00:09:40|6236.5|6230.5|6240.4|6234.4|6240.4|6234.4|6236|6230|37
1619482190000|2021-04-27 00:09:50|6239.4|6233.4|6235.4|6229.4|6240.4|6234.4|6235.4|6229.4|2
1619482200000|2021-04-27 00:10:00|6234.4|6228.4|6236.8|6230.8|6237.4|6231.4|6234.4|6228.4|8
1619482210000|2021-04-27 00:10:10|6237.1|6231.1|6238.3|6232.3|6238.4|6232.4|6236.8|6230.8|3
1619482220000|2021-04-27 00:10:20|6238.6|6232.6|6240.2|6234.2|6240.2|6234.2|6238.6|6232.6|4
1619482230000|2021-04-27 00:10:30|6239.9|6233.9|6242.9|6236.9|6243.3|6237.3|6239.9|6233.9|10
1619482240000|2021-04-27 00:10:40|6243.3|6237.3|6246.2|6240.2|6246.2|6240.2|6242.8|6236.8|9
1619482250000|2021-04-27 00:10:50|6241.6|6235.6|6241.2|6235.2|6241.6|6235.6|6240.2|6234.2|12
1619482260000|2021-04-27 00:11:00|6241.1|6235.1|6242.1|6236.1|6242.7|6236.7|6240.8|6234.8|17
1619482270000|2021-04-27 00:11:10|6241.7|6235.7|6238.4|6232.4|6241.8|6235.8|6238.4|6232.4|1
1619482280000|2021-04-27 00:11:20|6238.1|6232.1|6238.2|6232.2|6238.3|6232.3|6237.3|6231.3|2
1619482290000|2021-04-27 00:11:30|6237.3|6231.3|6237.7|6231.7|6238.8|6232.8|6237.3|6231.3|6
1619482300000|2021-04-27 00:11:40|6237.8|6231.8|6238.1|6232.1|6238.1|6232.1|6237.2|6231.2|0
1619482310000|2021-04-27 00:11:50|6238.8|6232.8|6237.1|6231.1|6238.8|6232.8|6237.1|6231.1|3
1619482320000|2021-04-27 00:12:00|6236.6|6230.6|6238.9|6232.9|6238.9|6232.9|6235.9|6229.9|12
1619482330000|2021-04-27 00:12:10|6238.8|6232.8|6239.6|6233.6|6239.6|6233.6|6238.8|6232.8|1
1619482340000|2021-04-27 00:12:20|6239.9|6233.9|6237|6231|6239.9|6233.9|6237|6231|5
1619482350000|2021-04-27 00:12:30|6236.7|6230.7|6235.3|6229.3|6236.7|6230.7|6235.3|6229.3|1
1619482360000|2021-04-27 00:12:40|6235|6229|6235.2|6229.2|6235.2|6229.2|6234.8|6228.8|5
1619482370000|2021-04-27 00:12:50|6235.6|6229.6|6233.5|6227.5|6237.1|6231.1|6233.5|6227.5|5
1619482380000|2021-04-27 00:13:00|6234|6228|6235.6|6229.6|6235.7|6229.7|6234|6228|4
1619482390000|2021-04-27 00:13:10|6235.1|6229.1|6234.6|6228.6|6236.6|6230.6|6234.6|6228.6|5
1619482400000|2021-04-27 00:13:20|6234.4|6228.4|6233.3|6227.3|6234.4|6228.4|6232.9|6226.9|0
1619482410000|2021-04-27 00:13:30|6233.5|6227.5|6233.1|6227.1|6233.7|6227.7|6232.8|6226.8|5
1619482420000|2021-04-27 00:13:40|6232.4|6226.4|6234|6228|6234|6228|6232.4|6226.4|2
1619482430000|2021-04-27 00:13:50|6233|6227|6232.1|6226.1|6233|6227|6232.1|6226.1|2
1619482440000|2021-04-27 00:14:00|6234|6228|6235.2|6229.2|6235.2|6229.2|6234|6228|4
1619482450000|2021-04-27 00:14:10|6236.6|6230.6|6236.7|6230.7|6236.7|6230.7|6235.7|6229.7|1
1619482460000|2021-04-27 00:14:20|6236.5|6230.5|6236.2|6230.2|6236.7|6230.7|6235.5|6229.5|2
1619482480000|2021-04-27 00:14:40|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1619482490000|2021-04-27 00:14:50|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|6236.4|6230.4|0
1619482500000|2021-04-27 00:15:00|6235.3|6229.3|6242.6|6236.6|6242.6|6236.6|6235.3|6229.3|8
1619482510000|2021-04-27 00:15:10|6241.3|6235.3|6237.7|6231.7|6241.8|6235.8|6237.6|6231.6|19
1619482520000|2021-04-27 00:15:20|6238.1|6232.1|6240.4|6234.4|6240.4|6234.4|6238.1|6232.1|1
1619482530000|2021-04-27 00:15:30|6240.1|6234.1|6239.9|6233.9|6240.1|6234.1|6239.9|6233.9|0
1619482540000|2021-04-27 00:15:40|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|0
1619482560000|2021-04-27 00:16:00|6242.1|6236.1|6243.1|6237.1|6243.1|6237.1|6241.9|6235.9|2
1619482570000|2021-04-27 00:16:10|6242.9|6236.9|6239.4|6233.4|6242.9|6236.9|6239.4|6233.4|3
1619482580000|2021-04-27 00:16:20|6240.4|6234.4|6238.8|6232.8|6240.4|6234.4|6238.4|6232.4|7
1619482590000|2021-04-27 00:16:30|6238.4|6232.4|6236.1|6230.1|6238.9|6232.9|6235.6|6229.6|5
1619482600000|2021-04-27 00:16:40|6236.2|6230.2|6235.7|6229.7|6236.6|6230.6|6235.7|6229.7|1
1619482610000|2021-04-27 00:16:50|6236.2|6230.2|6235.7|6229.7|6236.2|6230.2|6235.7|6229.7|0
1619482620000|2021-04-27 00:17:00|6234.1|6228.1|6233.1|6227.1|6235.8|6229.8|6233.1|6227.1|6
1619482630000|2021-04-27 00:17:10|6234.4|6228.4|6234.1|6228.1|6234.4|6228.4|6232.7|6226.7|4
1619482640000|2021-04-27 00:17:20|6234.8|6228.8|6234.4|6228.4|6234.8|6228.8|6233.9|6227.9|5
1619482650000|2021-04-27 00:17:30|6233.9|6227.9|6235.3|6229.3|6235.3|6229.3|6233.6|6227.6|12
1619482660000|2021-04-27 00:17:40|6235.4|6229.4|6238.4|6232.4|6238.4|6232.4|6234.4|6228.4|4
1619482670000|2021-04-27 00:17:50|6236.9|6230.9|6234.9|6228.9|6236.9|6230.9|6234.9|6228.9|3
1619482680000|2021-04-27 00:18:00|6234.8|6228.8|6235.8|6229.8|6235.9|6229.9|6234.1|6228.1|2
1619482690000|2021-04-27 00:18:10|6235.4|6229.4|6236.3|6230.3|6236.3|6230.3|6235.4|6229.4|4
1619482700000|2021-04-27 00:18:20|6236.7|6230.7|6236.8|6230.8|6236.8|6230.8|6236.7|6230.7|3
1619482710000|2021-04-27 00:18:30|6237.3|6231.3|6236.3|6230.3|6237.3|6231.3|6236.3|6230.3|3
1619482720000|2021-04-27 00:18:40|6237.5|6231.5|6237.2|6231.2|6237.5|6231.5|6237.2|6231.2|3
1619482730000|2021-04-27 00:18:50|6236.3|6230.3|6235.9|6229.9|6236.3|6230.3|6235.8|6229.8|1
1619482740000|2021-04-27 00:19:00|6236.1|6230.1|6237.7|6231.7|6238.4|6232.4|6235.6|6229.6|17
1619482750000|2021-04-27 00:19:10|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|2
1619482760000|2021-04-27 00:19:20|6237.7|6231.7|6236.3|6230.3|6237.7|6231.7|6236.3|6230.3|2
1619482770000|2021-04-27 00:19:30|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6234.2|6228.2|1
1619482780000|2021-04-27 00:19:40|6234.2|6228.2|6233.5|6227.5|6234.4|6228.4|6233.5|6227.5|5
1619482790000|2021-04-27 00:19:50|6232.4|6226.4|6232.8|6226.8|6232.8|6226.8|6232.4|6226.4|4
1619482800000|2021-04-27 00:20:00|6233.1|6227.1|6233.1|6227.1|6234.1|6228.1|6233.1|6227.1|5
1619482810000|2021-04-27 00:20:10|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|1
1619482820000|2021-04-27 00:20:20|6232.3|6226.3|6233.6|6227.6|6233.6|6227.6|6232.3|6226.3|2
1619482830000|2021-04-27 00:20:30|6233.1|6227.1|6234|6228|6235|6229|6233.1|6227.1|4
1619482840000|2021-04-27 00:20:40|6233.6|6227.6|6233|6227|6234|6228|6232.2|6226.2|6
1619482850000|2021-04-27 00:20:50|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|0
1619482860000|2021-04-27 00:21:00|6231.8|6225.8|6232.6|6226.6|6232.6|6226.6|6231.8|6225.8|2
1619482870000|2021-04-27 00:21:10|6232.2|6226.2|6231.7|6225.7|6232.3|6226.3|6231.7|6225.7|1
1619482880000|2021-04-27 00:21:20|6232|6226|6232|6226|6232.6|6226.6|6232|6226|4
1619482890000|2021-04-27 00:21:30|6232.1|6226.1|6233.5|6227.5|6233.5|6227.5|6232.1|6226.1|3
1619482900000|2021-04-27 00:21:40|6233|6227|6233.3|6227.3|6233.3|6227.3|6233|6227|0
1619482910000|2021-04-27 00:21:50|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|1
1619482920000|2021-04-27 00:22:00|6234|6228|6234.7|6228.7|6234.7|6228.7|6234|6228|3
1619482930000|2021-04-27 00:22:10|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6
1619482940000|2021-04-27 00:22:20|6236.1|6230.1|6236.9|6230.9|6236.9|6230.9|6236.1|6230.1|5
1619482950000|2021-04-27 00:22:30|6238.6|6232.6|6236|6230|6238.6|6232.6|6236|6230|7
1619482960000|2021-04-27 00:22:40|6236.3|6230.3|6236.7|6230.7|6236.7|6230.7|6235.2|6229.2|3
1619482970000|2021-04-27 00:22:50|6237.2|6231.2|6239.3|6233.3|6239.3|6233.3|6237.2|6231.2|7
1619482980000|2021-04-27 00:23:00|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|1
1619482990000|2021-04-27 00:23:10|6238.4|6232.4|6238.3|6232.3|6238.4|6232.4|6238.3|6232.3|8
1619483000000|2021-04-27 00:23:20|6237.9|6231.9|6238.8|6232.8|6238.8|6232.8|6237.9|6231.9|0
1619483010000|2021-04-27 00:23:30|6238.3|6232.3|6238.1|6232.1|6238.6|6232.6|6238.1|6232.1|0
1619483020000|2021-04-27 00:23:40|6237.8|6231.8|6237.6|6231.6|6237.8|6231.8|6236.9|6230.9|4
1619483030000|2021-04-27 00:23:50|6237.3|6231.3|6239.1|6233.1|6239.1|6233.1|6236.6|6230.6|5
1619483040000|2021-04-27 00:24:00|6238.9|6232.9|6236.5|6230.5|6238.9|6232.9|6236.5|6230.5|17
1619483050000|2021-04-27 00:24:10|6236.9|6230.9|6235.9|6229.9|6236.9|6230.9|6235.9|6229.9|2
1619483060000|2021-04-27 00:24:20|6236.2|6230.2|6235.5|6229.5|6236.2|6230.2|6235.5|6229.5|1
1619483070000|2021-04-27 00:24:30|6235.4|6229.4|6235.7|6229.7|6235.7|6229.7|6235.4|6229.4|0
1619483080000|2021-04-27 00:24:40|6236.2|6230.2|6233.7|6227.7|6236.2|6230.2|6233.7|6227.7|1
1619483090000|2021-04-27 00:24:50|6233.4|6227.4|6233|6227|6234|6228|6232.9|6226.9|2
1619483100000|2021-04-27 00:25:00|6233.7|6227.7|6234.2|6228.2|6234.7|6228.7|6233.7|6227.7|0
1619483130000|2021-04-27 00:25:30|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|4
1619483150000|2021-04-27 00:25:50|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|3
1619483160000|2021-04-27 00:26:00|6236|6230|6236.2|6230.2|6236.2|6230.2|6236|6230|1
1619483170000|2021-04-27 00:26:10|||||||||18
1619483180000|2021-04-27 00:26:20|6236.4|6230.4|6236.6|6230.6|6237|6231|6235.7|6229.7|1
1619483190000|2021-04-27 00:26:30|6236.3|6230.3|6236.6|6230.6|6236.6|6230.6|6236.3|6230.3|1
1619483210000|2021-04-27 00:26:50|6237|6231|6237.4|6231.4|6237.4|6231.4|6237|6231|0
1619483220000|2021-04-27 00:27:00|6237.7|6231.7|6237.5|6231.5|6237.9|6231.9|6237.5|6231.5|0
1619483230000|2021-04-27 00:27:10|6238.2|6232.2|6238.4|6232.4|6238.4|6232.4|6238.2|6232.2|3
1619483240000|2021-04-27 00:27:20|6238.5|6232.5|6239.5|6233.5|6239.5|6233.5|6238.5|6232.5|7
1619483250000|2021-04-27 00:27:30|6239.4|6233.4|6238.2|6232.2|6239.4|6233.4|6238.2|6232.2|1
1619483260000|2021-04-27 00:27:40|6237.9|6231.9|6238.2|6232.2|6238.2|6232.2|6237.9|6231.9|1
1619483270000|2021-04-27 00:27:50|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|1
1619483280000|2021-04-27 00:28:00|6236.1|6230.1|6236.6|6230.6|6236.6|6230.6|6236.1|6230.1|7
1619483290000|2021-04-27 00:28:10|6237.1|6231.1|6239.1|6233.1|6239.1|6233.1|6237.1|6231.1|5
1619483300000|2021-04-27 00:28:20|6238.1|6232.1|6239.1|6233.1|6239.1|6233.1|6238.1|6232.1|1
1619483310000|2021-04-27 00:28:30|6238.1|6232.1|6236.9|6230.9|6238.4|6232.4|6236.9|6230.9|5
1619483320000|2021-04-27 00:28:40|6235.9|6229.9|6236.1|6230.1|6236.1|6230.1|6235.9|6229.9|1
1619483330000|2021-04-27 00:28:50|6235.9|6229.9|6235.1|6229.1|6235.9|6229.9|6235.1|6229.1|1
1619483340000|2021-04-27 00:29:00|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1619483350000|2021-04-27 00:29:10|6235.3|6229.3|6234.1|6228.1|6235.3|6229.3|6234.1|6228.1|3
1619483360000|2021-04-27 00:29:20|6234.4|6228.4|6233.2|6227.2|6234.4|6228.4|6233.2|6227.2|0
1619483370000|2021-04-27 00:29:30|6233.3|6227.3|6234.2|6228.2|6234.2|6228.2|6233.3|6227.3|1
1619483380000|2021-04-27 00:29:40|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|0
1619483390000|2021-04-27 00:29:50|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6234.8|6228.8|2
1619483400000|2021-04-27 00:30:00|6234.6|6228.6|6235.1|6229.1|6235.1|6229.1|6234.6|6228.6|2
1619483420000|2021-04-27 00:30:20|6236.1|6230.1|6236.3|6230.3|6236.3|6230.3|6236.1|6230.1|0
1619483430000|2021-04-27 00:30:30|6236|6230|6234.2|6228.2|6236|6230|6234.2|6228.2|0
1619483450000|2021-04-27 00:30:50|6234.1|6228.1|6233.2|6227.2|6234.1|6228.1|6233.2|6227.2|1
1619483460000|2021-04-27 00:31:00|6232.1|6226.1|6231.6|6225.6|6232.1|6226.1|6231.6|6225.6|3
1619483470000|2021-04-27 00:31:10|6231.2|6225.2|6232|6226|6232|6226|6231.2|6225.2|3
1619483480000|2021-04-27 00:31:20|6231.7|6225.7|6232.2|6226.2|6232.4|6226.4|6231.3|6225.3|1
1619483490000|2021-04-27 00:31:30|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|6232.3|6226.3|0
1619483500000|2021-04-27 00:31:40|6232.5|6226.5|6232.8|6226.8|6233.3|6227.3|6232.5|6226.5|1
1619483510000|2021-04-27 00:31:50|6233.1|6227.1|6233.5|6227.5|6233.6|6227.6|6233|6227|0
1619483520000|2021-04-27 00:32:00|6233.6|6227.6|6233|6227|6234.3|6228.3|6233|6227|1
1619483530000|2021-04-27 00:32:10|6233.7|6227.7|6231.9|6225.9|6233.8|6227.8|6231.9|6225.9|6
1619483540000|2021-04-27 00:32:20|6231.7|6225.7|6231.7|6225.7|6232.1|6226.1|6231.7|6225.7|1
1619483550000|2021-04-27 00:32:30|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1619483560000|2021-04-27 00:32:40|6229|6223|6228.5|6222.5|6229.1|6223.1|6228.5|6222.5|3
1619483570000|2021-04-27 00:32:50|6228.3|6222.3|6228.2|6222.2|6228.3|6222.3|6228.2|6222.2|0
1619483580000|2021-04-27 00:33:00|6227.5|6221.5|6230.5|6224.5|6230.5|6224.5|6227.5|6221.5|4
1619483590000|2021-04-27 00:33:10|6231|6225|6231|6225|6231|6225|6231|6225|2
1619483600000|2021-04-27 00:33:20|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1619483610000|2021-04-27 00:33:30|6230|6224|6229.2|6223.2|6230|6224|6229.2|6223.2|1
1619483630000|2021-04-27 00:33:50|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|1
1619483640000|2021-04-27 00:34:00|6227.5|6221.5|6226.6|6220.6|6227.5|6221.5|6226.6|6220.6|24
1619483650000|2021-04-27 00:34:10|6226.8|6220.8|6226.3|6220.3|6226.8|6220.8|6226.3|6220.3|0
1619483660000|2021-04-27 00:34:20|6225.9|6219.9|6225.3|6219.3|6225.9|6219.9|6225.3|6219.3|2
1619483670000|2021-04-27 00:34:30|6226.1|6220.1|6226.5|6220.5|6226.5|6220.5|6226.1|6220.1|2
1619483680000|2021-04-27 00:34:40|6226|6220|6226|6220|6226|6220|6226|6220|0
1619483700000|2021-04-27 00:35:00|6226.4|6220.4|6226.4|6220.4|6226.4|6220.4|6226.1|6220.1|1
1619483720000|2021-04-27 00:35:20|6226.1|6220.1|6224.9|6218.9|6226.1|6220.1|6224.9|6218.9|3
1619483730000|2021-04-27 00:35:30|||||||||1
1619483740000|2021-04-27 00:35:40|6225|6219|6225.4|6219.4|6225.4|6219.4|6225|6219|0
1619483750000|2021-04-27 00:35:50|6226.3|6220.3|6222.2|6216.2|6226.3|6220.3|6222.2|6216.2|11
1619483760000|2021-04-27 00:36:00|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|2
1619483770000|2021-04-27 00:36:10|6222.8|6216.8|6222.9|6216.9|6224|6218|6222.8|6216.8|1
1619483790000|2021-04-27 00:36:30|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6222.9|6216.9|0
1619483800000|2021-04-27 00:36:40|6223.6|6217.6|6223|6217|6223.8|6217.8|6223|6217|2
1619483810000|2021-04-27 00:36:50|6222.2|6216.2|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|2
1619483820000|2021-04-27 00:37:00|6223|6217|6223.6|6217.6|6223.6|6217.6|6222.8|6216.8|2
1619483840000|2021-04-27 00:37:20|6223.2|6217.2|6218.3|6212.3|6223.2|6217.2|6218.3|6212.3|13
1619483850000|2021-04-27 00:37:30|6217|6211|6214|6208|6217|6211|6214|6208|15
1619483860000|2021-04-27 00:37:40|6213|6207|6214.2|6208.2|6214.2|6208.2|6212.7|6206.7|8
1619483870000|2021-04-27 00:37:50|6214.5|6208.5|6214.9|6208.9|6215.2|6209.2|6214.5|6208.5|7
1619483880000|2021-04-27 00:38:00|6214.8|6208.8|6214.6|6208.6|6215.5|6209.5|6213.9|6207.9|5
1619483890000|2021-04-27 00:38:10|6214.3|6208.3|6214.6|6208.6|6214.6|6208.6|6214.3|6208.3|0
1619483900000|2021-04-27 00:38:20|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|0
1619483910000|2021-04-27 00:38:30|6214.8|6208.8|6215.5|6209.5|6215.6|6209.6|6214.6|6208.6|5
1619483920000|2021-04-27 00:38:40|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|8
1619483930000|2021-04-27 00:38:50|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|1
1619483940000|2021-04-27 00:39:00|6215.6|6209.6|6215.5|6209.5|6215.6|6209.6|6215.5|6209.5|1
1619483960000|2021-04-27 00:39:20|6217.6|6211.6|6218.6|6212.6|6218.6|6212.6|6217.6|6211.6|6
1619483970000|2021-04-27 00:39:30|6220.5|6214.5|6220.6|6214.6|6220.6|6214.6|6220.5|6214.5|3
1619483980000|2021-04-27 00:39:40|6219.1|6213.1|6217.6|6211.6|6219.1|6213.1|6217.6|6211.6|12
1619484000000|2021-04-27 00:40:00|6218.5|6212.5|6217.6|6211.6|6218.5|6212.5|6217.6|6211.6|7
1619484010000|2021-04-27 00:40:10|6217.5|6211.5|6216.6|6210.6|6217.5|6211.5|6216|6210|8
1619484020000|2021-04-27 00:40:20|6215.1|6209.1|6214.5|6208.5|6215.1|6209.1|6214.5|6208.5|5
1619484030000|2021-04-27 00:40:30|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|3
1619484040000|2021-04-27 00:40:40|6214.5|6208.5|6215.6|6209.6|6215.6|6209.6|6214.5|6208.5|7
1619484060000|2021-04-27 00:41:00|6214.4|6208.4|6213.6|6207.6|6214.4|6208.4|6213.6|6207.6|5
1619484080000|2021-04-27 00:41:20|6213.4|6207.4|6213.5|6207.5|6214.8|6208.8|6213.4|6207.4|6
1619484090000|2021-04-27 00:41:30|6213.8|6207.8|6214.6|6208.6|6214.6|6208.6|6213.8|6207.8|0
1619484100000|2021-04-27 00:41:40|6213.8|6207.8|6213.4|6207.4|6213.8|6207.8|6213.4|6207.4|3
1619484110000|2021-04-27 00:41:50|6213|6207|6213.4|6207.4|6213.4|6207.4|6213|6207|0
1619484120000|2021-04-27 00:42:00|6213|6207|6212.4|6206.4|6213|6207|6212.4|6206.4|1
1619484130000|2021-04-27 00:42:10|6212|6206|6213.9|6207.9|6214.2|6208.2|6212|6206|7
1619484140000|2021-04-27 00:42:20|6213.5|6207.5|6212.9|6206.9|6213.5|6207.5|6212.9|6206.9|3
1619484160000|2021-04-27 00:42:40|6214.2|6208.2|6213.7|6207.7|6214.2|6208.2|6213.2|6207.2|3
1619484170000|2021-04-27 00:42:50|6213.6|6207.6|6213.2|6207.2|6213.6|6207.6|6213.2|6207.2|1
1619484180000|2021-04-27 00:43:00|6213.7|6207.7|6212.6|6206.6|6213.7|6207.7|6212.6|6206.6|4
1619484190000|2021-04-27 00:43:10|6212.2|6206.2|6210.7|6204.7|6212.6|6206.6|6210.6|6204.6|8
1619484200000|2021-04-27 00:43:20|6211.5|6205.5|6213.1|6207.1|6213.1|6207.1|6211.1|6205.1|2
1619484210000|2021-04-27 00:43:30|6213.5|6207.5|6214.1|6208.1|6214.1|6208.1|6213.5|6207.5|1
1619484220000|2021-04-27 00:43:40|6215.7|6209.7|6215.6|6209.6|6215.7|6209.7|6215.6|6209.6|2
1619484230000|2021-04-27 00:43:50|6217.1|6211.1|6215.5|6209.5|6217.7|6211.7|6215.5|6209.5|20
1619484240000|2021-04-27 00:44:00|6214.6|6208.6|6216|6210|6216|6210|6214.6|6208.6|38
1619484250000|2021-04-27 00:44:10|6215.2|6209.2|6214.3|6208.3|6215.2|6209.2|6214.2|6208.2|5
1619484260000|2021-04-27 00:44:20|6214.7|6208.7|6213.6|6207.6|6215.1|6209.1|6213.6|6207.6|5
1619484270000|2021-04-27 00:44:30|6214.7|6208.7|6216.1|6210.1|6216.1|6210.1|6214.7|6208.7|5
1619484280000|2021-04-27 00:44:40|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|1
1619484290000|2021-04-27 00:44:50|6217|6211|6216.2|6210.2|6217|6211|6215|6209|7
1619484300000|2021-04-27 00:45:00|6215.2|6209.2|6213|6207|6215.2|6209.2|6213|6207|3
1619484310000|2021-04-27 00:45:10|6211.5|6205.5|6211|6205|6211.5|6205.5|6211|6205|1
1619484320000|2021-04-27 00:45:20|6210.5|6204.5|6211.7|6205.7|6211.7|6205.7|6210.5|6204.5|1
1619484330000|2021-04-27 00:45:30|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|1
1619484340000|2021-04-27 00:45:40|6211.2|6205.2|6210.7|6204.7|6211.2|6205.2|6210.7|6204.7|2
1619484350000|2021-04-27 00:45:50|6210.5|6204.5|6210.6|6204.6|6211.3|6205.3|6210.5|6204.5|3
1619484360000|2021-04-27 00:46:00|6211.8|6205.8|6212.3|6206.3|6212.3|6206.3|6211.4|6205.4|2
1619484370000|2021-04-27 00:46:10|6212.7|6206.7|6212.3|6206.3|6212.7|6206.7|6212.3|6206.3|2
1619484380000|2021-04-27 00:46:20|6212.7|6206.7|6212.3|6206.3|6212.7|6206.7|6212.3|6206.3|1
1619484390000|2021-04-27 00:46:30|6212.2|6206.2|6212.3|6206.3|6212.3|6206.3|6212.2|6206.2|0
1619484400000|2021-04-27 00:46:40|6211.8|6205.8|6212.5|6206.5|6212.7|6206.7|6211.8|6205.8|0
1619484410000|2021-04-27 00:46:50|6213|6207|6211.7|6205.7|6213.4|6207.4|6211.7|6205.7|2
1619484420000|2021-04-27 00:47:00|6212|6206|6210.8|6204.8|6212|6206|6210.8|6204.8|1
1619484430000|2021-04-27 00:47:10|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1619484440000|2021-04-27 00:47:20|6210.8|6204.8|6211.2|6205.2|6211.2|6205.2|6210.8|6204.8|0
1619484450000|2021-04-27 00:47:30|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1619484460000|2021-04-27 00:47:40|6211.2|6205.2|6212.2|6206.2|6212.2|6206.2|6210.8|6204.8|1
1619484470000|2021-04-27 00:47:50|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|6213.2|6207.2|1
1619484480000|2021-04-27 00:48:00|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|6215.3|6209.3|3
1619484490000|2021-04-27 00:48:10|6213.4|6207.4|6213.4|6207.4|6215.2|6209.2|6213.4|6207.4|4
1619484500000|2021-04-27 00:48:20|6213.3|6207.3|6213.4|6207.4|6213.4|6207.4|6212.8|6206.8|4
1619484510000|2021-04-27 00:48:30|6213.3|6207.3|6212.2|6206.2|6213.3|6207.3|6212.2|6206.2|8
1619484520000|2021-04-27 00:48:40|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|5
1619484530000|2021-04-27 00:48:50|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|1
1619484540000|2021-04-27 00:49:00|6210.6|6204.6|6211.3|6205.3|6211.3|6205.3|6210.1|6204.1|10
1619484550000|2021-04-27 00:49:10|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|0
1619484560000|2021-04-27 00:49:20|6210.8|6204.8|6211.9|6205.9|6211.9|6205.9|6210.8|6204.8|1
1619484570000|2021-04-27 00:49:30|6211.8|6205.8|6211.6|6205.6|6211.8|6205.8|6211.1|6205.1|0
1619484580000|2021-04-27 00:49:40|6211.4|6205.4|6211.4|6205.4|6211.4|6205.4|6211.1|6205.1|1
1619484590000|2021-04-27 00:49:50|6211.1|6205.1|6210.9|6204.9|6211.1|6205.1|6210.9|6204.9|0
1619484600000|2021-04-27 00:50:00|6210.8|6204.8|6210.4|6204.4|6210.8|6204.8|6210.4|6204.4|0
1619484610000|2021-04-27 00:50:10|6210.1|6204.1|6207.2|6201.2|6210.1|6204.1|6206.5|6200.5|37
1619484620000|2021-04-27 00:50:20|6206.4|6200.4|6206.3|6200.3|6206.4|6200.4|6206.3|6200.3|0
1619484630000|2021-04-27 00:50:30|6205.9|6199.9|6203.8|6197.8|6205.9|6199.9|6203.3|6197.3|3
1619484640000|2021-04-27 00:50:40|6203.3|6197.3|6203.7|6197.7|6203.7|6197.7|6203.3|6197.3|4
1619484650000|2021-04-27 00:50:50|6204.5|6198.5|6204.2|6198.2|6204.5|6198.5|6204|6198|3
1619484660000|2021-04-27 00:51:00|6205|6199|6205.3|6199.3|6205.3|6199.3|6204|6198|4
1619484670000|2021-04-27 00:51:10|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|1
1619484680000|2021-04-27 00:51:20|6206.1|6200.1|6206.4|6200.4|6206.7|6200.7|6206.1|6200.1|0
1619484700000|2021-04-27 00:51:40|6205.3|6199.3|6203|6197|6205.3|6199.3|6202.9|6196.9|9
1619484710000|2021-04-27 00:51:50|6203.1|6197.1|6203|6197|6203.1|6197.1|6203|6197|14
1619484720000|2021-04-27 00:52:00|6204.5|6198.5|6204.9|6198.9|6204.9|6198.9|6204.5|6198.5|5
1619484730000|2021-04-27 00:52:10|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|4
1619484740000|2021-04-27 00:52:20|6203.8|6197.8|6204.1|6198.1|6204.6|6198.6|6203.8|6197.8|2
1619484750000|2021-04-27 00:52:30|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|1
1619484760000|2021-04-27 00:52:40|6203.3|6197.3|6203.1|6197.1|6203.3|6197.3|6203|6197|2
1619484770000|2021-04-27 00:52:50|6202.8|6196.8|6204|6198|6204|6198|6202.6|6196.6|1
1619484780000|2021-04-27 00:53:00|6203.6|6197.6|6203.1|6197.1|6203.6|6197.6|6203.1|6197.1|0
1619484790000|2021-04-27 00:53:10|6203|6197|6202.3|6196.3|6203.1|6197.1|6202.3|6196.3|7
1619484800000|2021-04-27 00:53:20|6202.1|6196.1|6200.3|6194.3|6202.3|6196.3|6199.1|6193.1|4
1619484810000|2021-04-27 00:53:30|6202.3|6196.3|6201.9|6195.9|6202.3|6196.3|6201.9|6195.9|1
1619484820000|2021-04-27 00:53:40|6201.4|6195.4|6201.4|6195.4|6202.4|6196.4|6201.4|6195.4|4
1619484830000|2021-04-27 00:53:50|6201.3|6195.3|6203.4|6197.4|6203.4|6197.4|6201.3|6195.3|6
1619484840000|2021-04-27 00:54:00|6202.9|6196.9|6202.8|6196.8|6203.3|6197.3|6202.8|6196.8|3
1619484850000|2021-04-27 00:54:10|6200.4|6194.4|6200.4|6194.4|6200.4|6194.4|6200.3|6194.3|16
1619484860000|2021-04-27 00:54:20|6200.5|6194.5|6201.3|6195.3|6201.4|6195.4|6200.5|6194.5|1
1619484880000|2021-04-27 00:54:40|6200.9|6194.9|6200.8|6194.8|6200.9|6194.9|6200.8|6194.8|0
1619484890000|2021-04-27 00:54:50|6200.4|6194.4|6200.5|6194.5|6200.5|6194.5|6200.4|6194.4|2
1619484900000|2021-04-27 00:55:00|6200.8|6194.8|6199.4|6193.4|6201.1|6195.1|6199.4|6193.4|8
1619484910000|2021-04-27 00:55:10|6199|6193|6198.3|6192.3|6199|6193|6198.3|6192.3|8
1619484920000|2021-04-27 00:55:20|6198.6|6192.6|6197.8|6191.8|6198.6|6192.6|6197.8|6191.8|1
1619484930000|2021-04-27 00:55:30|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|8
1619484940000|2021-04-27 00:55:40|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|2
1619484950000|2021-04-27 00:55:50|6197.3|6191.3|6196.9|6190.9|6197.3|6191.3|6196.9|6190.9|5
1619484960000|2021-04-27 00:56:00|6196.4|6190.4|6196.8|6190.8|6196.9|6190.9|6196.3|6190.3|5
1619484970000|2021-04-27 00:56:10|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1619484990000|2021-04-27 00:56:30|6196.4|6190.4|6196.8|6190.8|6196.8|6190.8|6196.4|6190.4|2
1619485000000|2021-04-27 00:56:40|6196.4|6190.4|6197.3|6191.3|6197.3|6191.3|6196.4|6190.4|3
1619485020000|2021-04-27 00:57:00|6197.6|6191.6|6197.8|6191.8|6198.1|6192.1|6197.6|6191.6|10
1619485030000|2021-04-27 00:57:10|6197.3|6191.3|6199.8|6193.8|6199.8|6193.8|6197.3|6191.3|11
1619485040000|2021-04-27 00:57:20|6200.2|6194.2|6199.8|6193.8|6200.2|6194.2|6199.8|6193.8|1
1619485060000|2021-04-27 00:57:40|6201|6195|6200.8|6194.8|6201|6195|6200.8|6194.8|0
1619485070000|2021-04-27 00:57:50|6201|6195|6200.8|6194.8|6201|6195|6200.8|6194.8|0
1619485080000|2021-04-27 00:58:00|6201.3|6195.3|6199.3|6193.3|6202|6196|6199.3|6193.3|11
1619485090000|2021-04-27 00:58:10|6200.1|6194.1|6201.2|6195.2|6201.2|6195.2|6200.1|6194.1|3
1619485100000|2021-04-27 00:58:20|6201.6|6195.6|6202.3|6196.3|6202.3|6196.3|6201.6|6195.6|0
1619485130000|2021-04-27 00:58:50|6202.5|6196.5|6202.3|6196.3|6202.5|6196.5|6202.3|6196.3|0
1619485140000|2021-04-27 00:59:00|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|0
1619485150000|2021-04-27 00:59:10|6203.8|6197.8|6205.2|6199.2|6205.2|6199.2|6203.8|6197.8|5
1619485160000|2021-04-27 00:59:20|6203.8|6197.8|6203.7|6197.7|6204.7|6198.7|6203.7|6197.7|3
1619485170000|2021-04-27 00:59:30|6203.8|6197.8|6204.2|6198.2|6204.5|6198.5|6203.7|6197.7|1
1619485180000|2021-04-27 00:59:40|6203.8|6197.8|6203.2|6197.2|6204.2|6198.2|6203.2|6197.2|1
1619485190000|2021-04-27 00:59:50|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|0
1619485200000|2021-04-27 01:00:00|6201.7|6195.7|6196.3|6190.3|6202.7|6196.7|6196.3|6190.3|11
1619485210000|2021-04-27 01:00:10|6196.8|6190.8|6199.4|6193.4|6199.9|6193.9|6196.6|6190.6|5
1619485220000|2021-04-27 01:00:20|6199|6193|6198.8|6192.8|6199.5|6193.5|6198.8|6192.8|3
1619485230000|2021-04-27 01:00:30|6199.1|6193.1|6201.6|6195.6|6201.6|6195.6|6199.1|6193.1|0
1619485240000|2021-04-27 01:00:40|6202.3|6196.3|6201.7|6195.7|6202.6|6196.6|6201.5|6195.5|4
1619485250000|2021-04-27 01:00:50|||||||||3
1619485260000|2021-04-27 01:01:00|6202.1|6196.1|6205.5|6199.5|6207.4|6201.4|6202.1|6196.1|6
1619485280000|2021-04-27 01:01:20|6206.7|6200.7|6206.9|6200.9|6206.9|6200.9|6206.7|6200.7|2
1619485290000|2021-04-27 01:01:30|6206.5|6200.5|6206.9|6200.9|6206.9|6200.9|6206.4|6200.4|0
1619485300000|2021-04-27 01:01:40|6207.2|6201.2|6211.2|6205.2|6211.2|6205.2|6207.2|6201.2|2
1619485310000|2021-04-27 01:01:50|6210.9|6204.9|6209|6203|6210.9|6204.9|6209|6203|3
1619485320000|2021-04-27 01:02:00|6210.5|6204.5|6210.5|6204.5|6211.4|6205.4|6210.4|6204.4|0
1619485330000|2021-04-27 01:02:10|6210.9|6204.9|6209.4|6203.4|6211|6205|6208.5|6202.5|6
1619485340000|2021-04-27 01:02:20|6209.7|6203.7|6209.5|6203.5|6210.5|6204.5|6209.5|6203.5|1
1619485350000|2021-04-27 01:02:30|6208.9|6202.9|6207.5|6201.5|6209.8|6203.8|6207.5|6201.5|3
1619485360000|2021-04-27 01:02:40|6207.4|6201.4|6206.5|6200.5|6207.4|6201.4|6206.5|6200.5|0
1619485380000|2021-04-27 01:03:00|6206.4|6200.4|6206.5|6200.5|6206.5|6200.5|6206.4|6200.4|0
1619485390000|2021-04-27 01:03:10|6207.5|6201.5|6207.5|6201.5|6207.5|6201.5|6207.5|6201.5|2
1619485400000|2021-04-27 01:03:20|6207.3|6201.3|6205.1|6199.1|6207.3|6201.3|6205.1|6199.1|3
1619485410000|2021-04-27 01:03:30|6204|6198|6204.5|6198.5|6204.5|6198.5|6203.8|6197.8|0
1619485420000|2021-04-27 01:03:40|6204.8|6198.8|6205.5|6199.5|6205.5|6199.5|6204.8|6198.8|0
1619485430000|2021-04-27 01:03:50|6205.1|6199.1|6207.2|6201.2|6207.7|6201.7|6205.1|6199.1|1
1619485440000|2021-04-27 01:04:00|6206.1|6200.1|6205.6|6199.6|6206.6|6200.6|6205.6|6199.6|4
1619485450000|2021-04-27 01:04:10|6206|6200|6205.1|6199.1|6206.1|6200.1|6205.1|6199.1|1
1619485460000|2021-04-27 01:04:20|6204.6|6198.6|6205.5|6199.5|6205.5|6199.5|6204.6|6198.6|3
1619485470000|2021-04-27 01:04:30|6205.6|6199.6|6205.6|6199.6|6206.5|6200.5|6205.5|6199.5|0
1619485480000|2021-04-27 01:04:40|6205.7|6199.7|6207.1|6201.1|6207.1|6201.1|6205.7|6199.7|3
1619485490000|2021-04-27 01:04:50|6207.5|6201.5|6207.6|6201.6|6207.6|6201.6|6207.2|6201.2|0
1619485500000|2021-04-27 01:05:00|6208.1|6202.1|6205.1|6199.1|6208.1|6202.1|6205.1|6199.1|2
1619485510000|2021-04-27 01:05:10|6205.5|6199.5|6204.5|6198.5|6205.5|6199.5|6204.5|6198.5|1
1619485520000|2021-04-27 01:05:20|6204.8|6198.8|6205|6199|6205.5|6199.5|6204.5|6198.5|3
1619485530000|2021-04-27 01:05:30|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1619485540000|2021-04-27 01:05:40|6204.3|6198.3|6204.3|6198.3|6204.5|6198.5|6204.3|6198.3|1
1619485550000|2021-04-27 01:05:50|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|2
1619485560000|2021-04-27 01:06:00|6204.3|6198.3|6208.3|6202.3|6208.3|6202.3|6204.3|6198.3|2
1619485570000|2021-04-27 01:06:10|6206.8|6200.8|6207.7|6201.7|6207.7|6201.7|6206.8|6200.8|1
1619485580000|2021-04-27 01:06:20|6207.8|6201.8|6208.1|6202.1|6208.5|6202.5|6206.8|6200.8|1
1619485590000|2021-04-27 01:06:30|6207.6|6201.6|6205.1|6199.1|6207.6|6201.6|6205.1|6199.1|0
1619485600000|2021-04-27 01:06:40|6205.5|6199.5|6203.2|6197.2|6205.5|6199.5|6203.2|6197.2|1
1619485610000|2021-04-27 01:06:50|6203.6|6197.6|6203.2|6197.2|6203.6|6197.6|6203.2|6197.2|0
1619485620000|2021-04-27 01:07:00|6203.6|6197.6|6205.5|6199.5|6205.5|6199.5|6203.6|6197.6|2
1619485630000|2021-04-27 01:07:10|6205.3|6199.3|6204|6198|6205.3|6199.3|6203.6|6197.6|2
1619485640000|2021-04-27 01:07:20|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|1
1619485650000|2021-04-27 01:07:30|6205|6199|6205.5|6199.5|6205.5|6199.5|6205|6199|0
1619485660000|2021-04-27 01:07:40|6206.5|6200.5|6206.8|6200.8|6206.8|6200.8|6206.5|6200.5|1
1619485670000|2021-04-27 01:07:50|6207|6201|6208|6202|6208|6202|6207|6201|3
1619485680000|2021-04-27 01:08:00|6208.1|6202.1|6209|6203|6209|6203|6207.5|6201.5|1
1619485690000|2021-04-27 01:08:10|6209.1|6203.1|6211.5|6205.5|6211.5|6205.5|6209.1|6203.1|0
1619485700000|2021-04-27 01:08:20|6211.1|6205.1|6210.1|6204.1|6211.1|6205.1|6210|6204|3
1619485710000|2021-04-27 01:08:30|6210.5|6204.5|6211|6205|6211|6205|6209.8|6203.8|2
1619485720000|2021-04-27 01:08:40|6210.8|6204.8|6209.8|6203.8|6210.8|6204.8|6209.8|6203.8|1
1619485730000|2021-04-27 01:08:50|6210|6204|6210.1|6204.1|6210.1|6204.1|6210|6204|0
1619485740000|2021-04-27 01:09:00|6211.1|6205.1|6211|6205|6211.1|6205.1|6211|6205|1
1619485750000|2021-04-27 01:09:10|6211.1|6205.1|6212.5|6206.5|6213|6207|6211.1|6205.1|0
1619485760000|2021-04-27 01:09:20|6212.8|6206.8|6213.7|6207.7|6213.7|6207.7|6212.8|6206.8|7
1619485770000|2021-04-27 01:09:30|6214.7|6208.7|6213.1|6207.1|6215.1|6209.1|6213.1|6207.1|6
1619485780000|2021-04-27 01:09:40|6212.4|6206.4|6210.4|6204.4|6212.6|6206.6|6210.4|6204.4|1
1619485790000|2021-04-27 01:09:50|6210.9|6204.9|6210.9|6204.9|6211.1|6205.1|6210.9|6204.9|0
1619485800000|2021-04-27 01:10:00|6210.8|6204.8|6211.3|6205.3|6211.3|6205.3|6210.8|6204.8|0
1619485810000|2021-04-27 01:10:10|6211.2|6205.2|6211.2|6205.2|6211.2|6205.2|6210.8|6204.8|1
1619485830000|2021-04-27 01:10:30|6211.4|6205.4|6209.4|6203.4|6211.4|6205.4|6209.4|6203.4|2
1619485840000|2021-04-27 01:10:40|6209.1|6203.1|6209.1|6203.1|6209.9|6203.9|6209.1|6203.1|3
1619485850000|2021-04-27 01:10:50|6209.4|6203.4|6209.1|6203.1|6209.4|6203.4|6209.1|6203.1|0
1619485860000|2021-04-27 01:11:00|6208.9|6202.9|6207.9|6201.9|6209.3|6203.3|6207.9|6201.9|1
1619485870000|2021-04-27 01:11:10|6208.3|6202.3|6207.9|6201.9|6208.3|6202.3|6207.9|6201.9|0
1619485880000|2021-04-27 01:11:20|6208.7|6202.7|6207.8|6201.8|6208.7|6202.7|6207.8|6201.8|0
1619485890000|2021-04-27 01:11:30|6207.4|6201.4|6208.4|6202.4|6208.4|6202.4|6207.4|6201.4|0
1619485900000|2021-04-27 01:11:40|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|6208.1|6202.1|0
1619485910000|2021-04-27 01:11:50|6207.9|6201.9|6207.9|6201.9|6208.3|6202.3|6207.9|6201.9|1
1619485920000|2021-04-27 01:12:00|6207.4|6201.4|6207.6|6201.6|6207.8|6201.8|6207.3|6201.3|0
1619485930000|2021-04-27 01:12:10|6208.3|6202.3|6207.8|6201.8|6208.3|6202.3|6207.8|6201.8|1
1619485940000|2021-04-27 01:12:20|6208.2|6202.2|6206.7|6200.7|6208.2|6202.2|6206.7|6200.7|1
1619485950000|2021-04-27 01:12:30|6206.2|6200.2|6204.8|6198.8|6206.2|6200.2|6204.8|6198.8|2
1619485960000|2021-04-27 01:12:40|6204.4|6198.4|6204.3|6198.3|6204.4|6198.4|6204.3|6198.3|0
1619485970000|2021-04-27 01:12:50|6203.9|6197.9|6203.4|6197.4|6203.9|6197.9|6203.4|6197.4|0
1619485980000|2021-04-27 01:13:00|6203.8|6197.8|6204.8|6198.8|6205.3|6199.3|6203.8|6197.8|3
1619485990000|2021-04-27 01:13:10|6204.9|6198.9|6203.9|6197.9|6205.4|6199.4|6203.9|6197.9|2
1619486000000|2021-04-27 01:13:20|6203.4|6197.4|6203.2|6197.2|6203.6|6197.6|6203.1|6197.1|22
1619486010000|2021-04-27 01:13:30|6202.7|6196.7|6201.8|6195.8|6202.7|6196.7|6201.8|6195.8|1
1619486020000|2021-04-27 01:13:40|6202|6196|6201.8|6195.8|6202|6196|6201.6|6195.6|1
1619486030000|2021-04-27 01:13:50|6201.7|6195.7|6200.1|6194.1|6201.7|6195.7|6200.1|6194.1|5
1619486040000|2021-04-27 01:14:00|6200.4|6194.4|6200.3|6194.3|6200.4|6194.4|6200.3|6194.3|0
1619486050000|2021-04-27 01:14:10|6200.6|6194.6|6197.6|6191.6|6200.6|6194.6|6197.6|6191.6|7
1619486060000|2021-04-27 01:14:20|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|6198.6|6192.6|1
1619486070000|2021-04-27 01:14:30|6198.3|6192.3|6197.9|6191.9|6198.3|6192.3|6197.9|6191.9|0
1619486080000|2021-04-27 01:14:40|6198.9|6192.9|6198.6|6192.6|6198.9|6192.9|6198.6|6192.6|3
1619486090000|2021-04-27 01:14:50|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|0
1619486100000|2021-04-27 01:15:00|6197.6|6191.6|6198.1|6192.1|6198.1|6192.1|6197.4|6191.4|1
1619486110000|2021-04-27 01:15:10|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|3
1619486120000|2021-04-27 01:15:20|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1619486130000|2021-04-27 01:15:30|6196.9|6190.9|6193.8|6187.8|6196.9|6190.9|6193.8|6187.8|11
1619486140000|2021-04-27 01:15:40|6193.2|6187.2|6193.5|6187.5|6193.7|6187.7|6192.8|6186.8|2
1619486150000|2021-04-27 01:15:50|6193.4|6187.4|6189.5|6183.5|6193.5|6187.5|6189.5|6183.5|1
1619486160000|2021-04-27 01:16:00|6190.8|6184.8|6186.5|6180.5|6190.8|6184.8|6186.5|6180.5|28
1619486170000|2021-04-27 01:16:10|6186.4|6180.4|6188.5|6182.5|6188.5|6182.5|6185.4|6179.4|12
1619486180000|2021-04-27 01:16:20|6188.4|6182.4|6188.9|6182.9|6188.9|6182.9|6186.5|6180.5|3
1619486190000|2021-04-27 01:16:30|6189|6183|6188.5|6182.5|6189|6183|6188.5|6182.5|0
1619486200000|2021-04-27 01:16:40|6188.2|6182.2|6187.4|6181.4|6188.2|6182.2|6187.3|6181.3|3
1619486210000|2021-04-27 01:16:50|6187.3|6181.3|6188.4|6182.4|6188.4|6182.4|6186.6|6180.6|1
1619486220000|2021-04-27 01:17:00|6188|6182|6187.3|6181.3|6188|6182|6187.3|6181.3|1
1619486230000|2021-04-27 01:17:10|6186.9|6180.9|6187.9|6181.9|6189.1|6183.1|6186.9|6180.9|6
1619486240000|2021-04-27 01:17:20|6187.5|6181.5|6185.4|6179.4|6188.5|6182.5|6185.4|6179.4|7
1619486250000|2021-04-27 01:17:30|6184.3|6178.3|6186.1|6180.1|6186.1|6180.1|6184.3|6178.3|9
1619486260000|2021-04-27 01:17:40|6184.3|6178.3|6181.8|6175.8|6184.8|6178.8|6181.4|6175.4|5
1619486270000|2021-04-27 01:17:50|6181.5|6175.5|6180.4|6174.4|6181.5|6175.5|6180.4|6174.4|3
1619486280000|2021-04-27 01:18:00|6181.4|6175.4|6183|6177|6183|6177|6181.4|6175.4|2
1619486290000|2021-04-27 01:18:10|6184|6178|6187.3|6181.3|6187.6|6181.6|6184|6178|17
1619486300000|2021-04-27 01:18:20|6186.9|6180.9|6186.8|6180.8|6186.9|6180.9|6186.5|6180.5|1
1619486310000|2021-04-27 01:18:30|6186.7|6180.7|6187.4|6181.4|6187.4|6181.4|6186.5|6180.5|3
1619486330000|2021-04-27 01:18:50|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|3532
1619486340000|2021-04-27 01:19:00|6186.4|6180.4|6185.7|6179.7|6187.3|6181.3|6185.7|6179.7|3
1619486350000|2021-04-27 01:19:10|6186.4|6180.4|6187|6181|6187|6181|6186.4|6180.4|1
1619486360000|2021-04-27 01:19:20|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|8
1619486370000|2021-04-27 01:19:30|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|0
1619486380000|2021-04-27 01:19:40|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|2
1619486390000|2021-04-27 01:19:50|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|7
1619486400000|2021-04-27 01:20:00|6188.8|6182.8|6187.5|6181.5|6189|6183|6186.8|6180.8|10
1619486410000|2021-04-27 01:20:10|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1619486420000|2021-04-27 01:20:20|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|0
1619486430000|2021-04-27 01:20:30|6189|6183|6189.9|6183.9|6189.9|6183.9|6189|6183|3
1619486440000|2021-04-27 01:20:40|6189.7|6183.7|6188.3|6182.3|6189.9|6183.9|6188|6182|2
1619486450000|2021-04-27 01:20:50|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|6189.2|6183.2|3
1619486460000|2021-04-27 01:21:00|6188.8|6182.8|6184.7|6178.7|6188.8|6182.8|6184.7|6178.7|14
1619486470000|2021-04-27 01:21:10|6183.5|6177.5|6183.5|6177.5|6184.3|6178.3|6183.3|6177.3|5
1619486480000|2021-04-27 01:21:20|||||||||1
1619486500000|2021-04-27 01:21:40|6184.5|6178.5|6184|6178|6184.5|6178.5|6184|6178|1
1619486510000|2021-04-27 01:21:50|6183.6|6177.6|6183.1|6177.1|6183.6|6177.6|6183.1|6177.1|0
1619486520000|2021-04-27 01:22:00|6183.5|6177.5|6184.3|6178.3|6184.3|6178.3|6183.5|6177.5|1
1619486530000|2021-04-27 01:22:10|6184.7|6178.7|6186.2|6180.2|6186.2|6180.2|6184.7|6178.7|2
1619486540000|2021-04-27 01:22:20|6186.3|6180.3|6187.1|6181.1|6187.1|6181.1|6186.3|6180.3|1
1619486550000|2021-04-27 01:22:30|6187.3|6181.3|6187.7|6181.7|6187.7|6181.7|6187.3|6181.3|0
1619486560000|2021-04-27 01:22:40|6187.8|6181.8|6189.3|6183.3|6189.3|6183.3|6187.7|6181.7|1
1619486570000|2021-04-27 01:22:50|6189.5|6183.5|6190.1|6184.1|6191.3|6185.3|6189.5|6183.5|4
1619486580000|2021-04-27 01:23:00|6189.8|6183.8|6190|6184|6190.3|6184.3|6189.8|6183.8|0
1619486590000|2021-04-27 01:23:10|6189.8|6183.8|6189.8|6183.8|6190|6184|6189.8|6183.8|0
1619486600000|2021-04-27 01:23:20|6190|6184|6190|6184|6190|6184|6189.8|6183.8|0
1619486620000|2021-04-27 01:23:40|6189.5|6183.5|6190|6184|6190|6184|6189.5|6183.5|0
1619486630000|2021-04-27 01:23:50|6189|6183|6189|6183|6189|6183|6188.6|6182.6|3
1619486640000|2021-04-27 01:24:00|6188.8|6182.8|6188.1|6182.1|6188.8|6182.8|6188.1|6182.1|1
1619486660000|2021-04-27 01:24:20|6188|6182|6187.2|6181.2|6188|6182|6187.2|6181.2|0
1619486670000|2021-04-27 01:24:30|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|0
1619486680000|2021-04-27 01:24:40|6187.2|6181.2|6187.4|6181.4|6188.6|6182.6|6187.2|6181.2|2
1619486700000|2021-04-27 01:25:00|6187.7|6181.7|6188.6|6182.6|6188.6|6182.6|6187.7|6181.7|0
1619486710000|2021-04-27 01:25:10|6189|6183|6190|6184|6190|6184|6189|6183|1
1619486720000|2021-04-27 01:25:20|6189.6|6183.6|6189.5|6183.5|6189.6|6183.6|6189|6183|0
1619486750000|2021-04-27 01:25:50|6189.1|6183.1|6190|6184|6190.3|6184.3|6189.1|6183.1|0
1619486760000|2021-04-27 01:26:00|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|0
1619486770000|2021-04-27 01:26:10|6190.7|6184.7|6190.8|6184.8|6191.2|6185.2|6190.7|6184.7|0
1619486780000|2021-04-27 01:26:20|6191.2|6185.2|6190.8|6184.8|6191.2|6185.2|6190.8|6184.8|0
1619486790000|2021-04-27 01:26:30|6189|6183|6189|6183|6189|6183|6189|6183|2
1619486800000|2021-04-27 01:26:40|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|6188.6|6182.6|1
1619486810000|2021-04-27 01:26:50|6188.9|6182.9|6189.6|6183.6|6190.1|6184.1|6188.9|6182.9|3
1619486820000|2021-04-27 01:27:00|6189.9|6183.9|6190.8|6184.8|6191.2|6185.2|6189.9|6183.9|1
1619486830000|2021-04-27 01:27:10|6191.2|6185.2|6191.2|6185.2|6191.9|6185.9|6191.2|6185.2|3
1619486840000|2021-04-27 01:27:20|6190.8|6184.8|6190.7|6184.7|6190.8|6184.8|6190.7|6184.7|1
1619486850000|2021-04-27 01:27:30|6190.8|6184.8|6190.7|6184.7|6190.8|6184.8|6190.7|6184.7|0
1619486860000|2021-04-27 01:27:40|6191|6185|6190.7|6184.7|6191.2|6185.2|6190.7|6184.7|1
1619486870000|2021-04-27 01:27:50|6189.7|6183.7|6188.8|6182.8|6189.7|6183.7|6188.8|6182.8|0
1619486890000|2021-04-27 01:28:10|6189.2|6183.2|6187.3|6181.3|6189.2|6183.2|6187.2|6181.2|4
1619486900000|2021-04-27 01:28:20|6188.6|6182.6|6189.2|6183.2|6189.2|6183.2|6188.6|6182.6|7
1619486910000|2021-04-27 01:28:30|6190.1|6184.1|6189.1|6183.1|6190.1|6184.1|6188.2|6182.2|2
1619486920000|2021-04-27 01:28:40|6189.2|6183.2|6189.7|6183.7|6189.7|6183.7|6189.2|6183.2|0
1619486930000|2021-04-27 01:28:50|6191.2|6185.2|6191.6|6185.6|6191.6|6185.6|6191.1|6185.1|5
1619486940000|2021-04-27 01:29:00|6191.7|6185.7|6192.9|6186.9|6192.9|6186.9|6191.7|6185.7|1
1619486950000|2021-04-27 01:29:10|6193.6|6187.6|6193.2|6187.2|6193.7|6187.7|6192.7|6186.7|8
1619486960000|2021-04-27 01:29:20|6193.3|6187.3|6193.2|6187.2|6193.3|6187.3|6193.2|6187.2|1
1619486970000|2021-04-27 01:29:30|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|1
1619486980000|2021-04-27 01:29:40|6193.6|6187.6|6194.3|6188.3|6194.5|6188.5|6193.6|6187.6|3
1619486990000|2021-04-27 01:29:50|6194.2|6188.2|6194.3|6188.3|6194.5|6188.5|6194.2|6188.2|0
1619487000000|2021-04-27 01:30:00|6194.2|6188.2|6192.5|6186.5|6194.2|6188.2|6191.8|6185.8|1
1619487010000|2021-04-27 01:30:10|6192.1|6186.1|6192.8|6186.8|6193|6187|6192|6186|0
1619487020000|2021-04-27 01:30:20|6194|6188|6194.5|6188.5|6194.6|6188.6|6194|6188|1
1619487030000|2021-04-27 01:30:30|6195.3|6189.3|6196|6190|6196|6190|6194.8|6188.8|3
1619487040000|2021-04-27 01:30:40|6195.8|6189.8|6195.8|6189.8|6196|6190|6195.3|6189.3|1
1619487050000|2021-04-27 01:30:50|6196.2|6190.2|6195.3|6189.3|6196.2|6190.2|6195.3|6189.3|0
1619487060000|2021-04-27 01:31:00|6195.7|6189.7|6194.3|6188.3|6195.7|6189.7|6194.3|6188.3|2
1619487070000|2021-04-27 01:31:10|6194.7|6188.7|6192.5|6186.5|6195|6189|6192.3|6186.3|4
1619487080000|2021-04-27 01:31:20|6192.3|6186.3|6192|6186|6192.3|6186.3|6192|6186|0
1619487100000|2021-04-27 01:31:40|6191.6|6185.6|6191.7|6185.7|6192.6|6186.6|6191.6|6185.6|2
1619487110000|2021-04-27 01:31:50|6191.6|6185.6|6190.9|6184.9|6191.6|6185.6|6190.7|6184.7|0
1619487120000|2021-04-27 01:32:00|6190.7|6184.7|6190|6184|6190.9|6184.9|6190|6184|5
1619487130000|2021-04-27 01:32:10|6189.6|6183.6|6188.9|6182.9|6189.6|6183.6|6188.6|6182.6|0
1619487140000|2021-04-27 01:32:20|6189.2|6183.2|6192|6186|6192|6186|6189.2|6183.2|0
1619487150000|2021-04-27 01:32:30|6192.1|6186.1|6193.1|6187.1|6193.1|6187.1|6192|6186|3
1619487160000|2021-04-27 01:32:40|6192.7|6186.7|6192.5|6186.5|6192.7|6186.7|6192.5|6186.5|0
1619487170000|2021-04-27 01:32:50|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192|6186|0
1619487180000|2021-04-27 01:33:00|6192|6186|6194.5|6188.5|6194.5|6188.5|6192|6186|1
1619487190000|2021-04-27 01:33:10|6194.8|6188.8|6194.2|6188.2|6196.5|6190.5|6194.2|6188.2|2
1619487200000|2021-04-27 01:33:20|6194.1|6188.1|6194.9|6188.9|6194.9|6188.9|6194.1|6188.1|0
1619487210000|2021-04-27 01:33:30|6195.1|6189.1|6195.9|6189.9|6195.9|6189.9|6195.1|6189.1|0
1619487220000|2021-04-27 01:33:40|6195.4|6189.4|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|0
1619487230000|2021-04-27 01:33:50|6195.6|6189.6|6195.9|6189.9|6195.9|6189.9|6195.4|6189.4|0
1619487240000|2021-04-27 01:34:00|6196.3|6190.3|6195.4|6189.4|6196.7|6190.7|6195.4|6189.4|5
1619487250000|2021-04-27 01:34:10|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1619487260000|2021-04-27 01:34:20|6195.9|6189.9|6195.6|6189.6|6195.9|6189.9|6195.6|6189.6|0
1619487270000|2021-04-27 01:34:30|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6194.8|6188.8|1
1619487280000|2021-04-27 01:34:40|6195.7|6189.7|6194.3|6188.3|6196.6|6190.6|6193.8|6187.8|4
1619487290000|2021-04-27 01:34:50|6194|6188|6193.3|6187.3|6194.1|6188.1|6193.3|6187.3|0
1619487300000|2021-04-27 01:35:00|6193.7|6187.7|6194.2|6188.2|6194.2|6188.2|6193.3|6187.3|1
1619487320000|2021-04-27 01:35:20|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|6193.8|6187.8|0
1619487330000|2021-04-27 01:35:30|6193.7|6187.7|6193.3|6187.3|6193.8|6187.8|6193.3|6187.3|0
1619487340000|2021-04-27 01:35:40|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.3|6187.3|1
1619487350000|2021-04-27 01:35:50|6193.3|6187.3|6192.6|6186.6|6193.3|6187.3|6192.6|6186.6|7
1619487360000|2021-04-27 01:36:00|6192.1|6186.1|6192.4|6186.4|6192.8|6186.8|6191.7|6185.7|0
1619487370000|2021-04-27 01:36:10|6192.3|6186.3|6193.6|6187.6|6194.1|6188.1|6192.3|6186.3|0
1619487380000|2021-04-27 01:36:20|6193.9|6187.9|6193.3|6187.3|6194.4|6188.4|6192.4|6186.4|4
1619487400000|2021-04-27 01:36:40|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|6192.6|6186.6|1
1619487410000|2021-04-27 01:36:50|6192.9|6186.9|6192.4|6186.4|6192.9|6186.9|6192.4|6186.4|1
1619487420000|2021-04-27 01:37:00|6192.8|6186.8|6192.2|6186.2|6193.2|6187.2|6192.2|6186.2|3
1619487430000|2021-04-27 01:37:10|6192.7|6186.7|6191.6|6185.6|6193.2|6187.2|6191.6|6185.6|2
1619487440000|2021-04-27 01:37:20|6191.2|6185.2|6192|6186|6192.1|6186.1|6191.2|6185.2|1
1619487450000|2021-04-27 01:37:30|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|6192.1|6186.1|0
1619487460000|2021-04-27 01:37:40|6191.7|6185.7|6192.1|6186.1|6192.1|6186.1|6191.6|6185.6|0
1619487470000|2021-04-27 01:37:50|6192.5|6186.5|6193.8|6187.8|6193.8|6187.8|6192.5|6186.5|2
1619487480000|2021-04-27 01:38:00|6194.2|6188.2|6194.6|6188.6|6194.6|6188.6|6194.2|6188.2|1
1619487490000|2021-04-27 01:38:10|6194.7|6188.7|6195.7|6189.7|6196.1|6190.1|6194.7|6188.7|2
1619487500000|2021-04-27 01:38:20|6195.3|6189.3|6194.7|6188.7|6195.3|6189.3|6194.3|6188.3|2
1619487510000|2021-04-27 01:38:30|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|6195.2|6189.2|0
1619487530000|2021-04-27 01:38:50|6196.2|6190.2|6196.7|6190.7|6197.6|6191.6|6196.2|6190.2|24
1619487540000|2021-04-27 01:39:00|6197.1|6191.1|6200.4|6194.4|6200.4|6194.4|6196.7|6190.7|16
1619487550000|2021-04-27 01:39:10|6200.8|6194.8|6200.4|6194.4|6200.8|6194.8|6200.4|6194.4|2
1619487560000|2021-04-27 01:39:20|6200.8|6194.8|6199.9|6193.9|6200.8|6194.8|6199.9|6193.9|5
1619487580000|2021-04-27 01:39:40|6199.5|6193.5|6199.4|6193.4|6199.5|6193.5|6199.4|6193.4|0
1619487600000|2021-04-27 01:40:00|6199.1|6193.1|6197.9|6191.9|6199.1|6193.1|6197.4|6191.4|7
1619487610000|2021-04-27 01:40:10|6197.5|6191.5|6196.9|6190.9|6197.5|6191.5|6196.9|6190.9|0
1619487620000|2021-04-27 01:40:20|6196.5|6190.5|6196.5|6190.5|6196.5|6190.5|6196.4|6190.4|0
1619487630000|2021-04-27 01:40:30|6196.9|6190.9|6196.5|6190.5|6196.9|6190.9|6196.5|6190.5|0
1619487640000|2021-04-27 01:40:40|6196.4|6190.4|6195.3|6189.3|6196.4|6190.4|6194.9|6188.9|0
1619487650000|2021-04-27 01:40:50|6195.8|6189.8|6195.3|6189.3|6195.8|6189.8|6195.3|6189.3|0
1619487660000|2021-04-27 01:41:00|6193.4|6187.4|6193.5|6187.5|6193.9|6187.9|6193.4|6187.4|2
1619487670000|2021-04-27 01:41:10|6193.9|6187.9|6194.3|6188.3|6194.3|6188.3|6193.5|6187.5|1
1619487680000|2021-04-27 01:41:20|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|3
1619487690000|2021-04-27 01:41:30|6196|6190|6196.5|6190.5|6196.5|6190.5|6196|6190|2
1619487700000|2021-04-27 01:41:40|6196.9|6190.9|6197|6191|6197|6191|6196.5|6190.5|3
1619487710000|2021-04-27 01:41:50|6198.1|6192.1|6198|6192|6198.1|6192.1|6197.6|6191.6|0
1619487720000|2021-04-27 01:42:00|6198.1|6192.1|6198.6|6192.6|6198.6|6192.6|6198.1|6192.1|0
1619487730000|2021-04-27 01:42:10|6199|6193|6199.1|6193.1|6199.1|6193.1|6199|6193|0
1619487740000|2021-04-27 01:42:20|6199|6193|6196.6|6190.6|6199.2|6193.2|6196.6|6190.6|3
1619487750000|2021-04-27 01:42:30|6196.1|6190.1|6195.1|6189.1|6196.1|6190.1|6195.1|6189.1|0
1619487760000|2021-04-27 01:42:40|6195.5|6189.5|6196.9|6190.9|6196.9|6190.9|6195.5|6189.5|2
1619487770000|2021-04-27 01:42:50|6197|6191|6196.5|6190.5|6197|6191|6196.5|6190.5|1
1619487780000|2021-04-27 01:43:00|6196.1|6190.1|6195.9|6189.9|6196.1|6190.1|6195.9|6189.9|6
1619487790000|2021-04-27 01:43:10|6195|6189|6194.3|6188.3|6195|6189|6194.3|6188.3|3
1619487800000|2021-04-27 01:43:20|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.8|6187.8|0
1619487810000|2021-04-27 01:43:30|6193.8|6187.8|6193.5|6187.5|6193.8|6187.8|6193.5|6187.5|0
1619487820000|2021-04-27 01:43:40|6193.4|6187.4|6192.3|6186.3|6193.4|6187.4|6191.4|6185.4|2
1619487830000|2021-04-27 01:43:50|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|6192.4|6186.4|0
1619487840000|2021-04-27 01:44:00|6192.5|6186.5|6194.6|6188.6|6195|6189|6192.5|6186.5|3
1619487850000|2021-04-27 01:44:10|6195.5|6189.5|6195.1|6189.1|6195.5|6189.5|6195.1|6189.1|3
1619487860000|2021-04-27 01:44:20|6195|6189|6193.8|6187.8|6195|6189|6193.4|6187.4|2
1619487870000|2021-04-27 01:44:30|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|6193.4|6187.4|0
1619487880000|2021-04-27 01:44:40|6193|6187|6192.8|6186.8|6193|6187|6192.8|6186.8|0
1619487900000|2021-04-27 01:45:00|6192.6|6186.6|6191.6|6185.6|6192.6|6186.6|6191.6|6185.6|0
1619487910000|2021-04-27 01:45:10|6190.8|6184.8|6192|6186|6192.7|6186.7|6190.8|6184.8|3
1619487920000|2021-04-27 01:45:20|6191.6|6185.6|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|3
1619487930000|2021-04-27 01:45:30|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|6191.2|6185.2|3
1619487940000|2021-04-27 01:45:40|6190.9|6184.9|6190.4|6184.4|6190.9|6184.9|6190.4|6184.4|3
1619487950000|2021-04-27 01:45:50|6190.8|6184.8|6191.5|6185.5|6191.5|6185.5|6190.8|6184.8|1
1619487960000|2021-04-27 01:46:00|6191.1|6185.1|6191.6|6185.6|6191.8|6185.8|6191.1|6185.1|4
1619487970000|2021-04-27 01:46:10|6193.5|6187.5|6193.9|6187.9|6195.1|6189.1|6193.1|6187.1|3
1619488010000|2021-04-27 01:46:50|6195|6189|6196.5|6190.5|6196.5|6190.5|6195|6189|1
1619488020000|2021-04-27 01:47:00|6196.6|6190.6|6197|6191|6197|6191|6196.6|6190.6|0
1619488030000|2021-04-27 01:47:10|6196.3|6190.3|6194.3|6188.3|6196.3|6190.3|6194.3|6188.3|5
1619488040000|2021-04-27 01:47:20|6194.1|6188.1|6193.6|6187.6|6194.1|6188.1|6193.6|6187.6|0
1619488050000|2021-04-27 01:47:30|6194|6188|6193.9|6187.9|6194.1|6188.1|6193.9|6187.9|1
1619488080000|2021-04-27 01:48:00|6193.5|6187.5|6194.7|6188.7|6194.7|6188.7|6193|6187|2
1619488090000|2021-04-27 01:48:10|6195.2|6189.2|6194.6|6188.6|6195.7|6189.7|6194.6|6188.6|1
1619488100000|2021-04-27 01:48:20|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|6194.1|6188.1|0
1619488110000|2021-04-27 01:48:30|6194.5|6188.5|6194.6|6188.6|6194.6|6188.6|6194.5|6188.5|0
1619488120000|2021-04-27 01:48:40|6194.2|6188.2|6193.6|6187.6|6195|6189|6193.6|6187.6|1
1619488130000|2021-04-27 01:48:50|6193.2|6187.2|6191.6|6185.6|6193.3|6187.3|6191.5|6185.5|1
1619488140000|2021-04-27 01:49:00|6191.7|6185.7|6192|6186|6192.6|6186.6|6191.7|6185.7|1
1619488150000|2021-04-27 01:49:10|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|6192.3|6186.3|0
1619488160000|2021-04-27 01:49:20|6192|6186|6190|6184|6192|6186|6190|6184|1
1619488170000|2021-04-27 01:49:30|6190.3|6184.3|6190|6184|6190.3|6184.3|6190|6184|0
1619488180000|2021-04-27 01:49:40|6190.3|6184.3|6190|6184|6190.3|6184.3|6190|6184|0
1619488190000|2021-04-27 01:49:50|6190.3|6184.3|6190.5|6184.5|6190.5|6184.5|6190.3|6184.3|1
1619488200000|2021-04-27 01:50:00|6191.3|6185.3|6192|6186|6192.8|6186.8|6191.3|6185.3|2
1619488210000|2021-04-27 01:50:10|6192.3|6186.3|6192.7|6186.7|6192.8|6186.8|6192.3|6186.3|0
1619488230000|2021-04-27 01:50:30|6192|6186|6192|6186|6192|6186|6192|6186|1
1619488240000|2021-04-27 01:50:40|6191.6|6185.6|6190.9|6184.9|6191.6|6185.6|6190.9|6184.9|0
1619488250000|2021-04-27 01:50:50|6191.8|6185.8|6192.9|6186.9|6192.9|6186.9|6191.8|6185.8|1
1619488260000|2021-04-27 01:51:00|6193.2|6187.2|6193.1|6187.1|6194.8|6188.8|6193.1|6187.1|4
1619488280000|2021-04-27 01:51:20|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|0
1619488300000|2021-04-27 01:51:40|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|0
1619488310000|2021-04-27 01:51:50|6192.6|6186.6|6192.8|6186.8|6192.8|6186.8|6192.4|6186.4|1
1619488320000|2021-04-27 01:52:00|6192.9|6186.9|6193.8|6187.8|6193.8|6187.8|6192.9|6186.9|1
1619488330000|2021-04-27 01:52:10|6194.2|6188.2|6194.7|6188.7|6194.7|6188.7|6194.2|6188.2|2
1619488340000|2021-04-27 01:52:20|6194.8|6188.8|6193.8|6187.8|6194.8|6188.8|6193.8|6187.8|3
1619488370000|2021-04-27 01:52:50|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|6192.7|6186.7|1
1619488380000|2021-04-27 01:53:00|6192.8|6186.8|6193.8|6187.8|6193.8|6187.8|6192.8|6186.8|2
1619488390000|2021-04-27 01:53:10|6193.9|6187.9|6195.7|6189.7|6195.7|6189.7|6193.9|6187.9|2
1619488400000|2021-04-27 01:53:20|6195.8|6189.8|6195.8|6189.8|6196.2|6190.2|6195.8|6189.8|1
1619488410000|2021-04-27 01:53:30|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|1
1619488420000|2021-04-27 01:53:40|6195.4|6189.4|6197.1|6191.1|6197.4|6191.4|6195.4|6189.4|2
1619488430000|2021-04-27 01:53:50|6195.7|6189.7|6196.7|6190.7|6196.7|6190.7|6195.2|6189.2|8
1619488440000|2021-04-27 01:54:00|6197.1|6191.1|6197.9|6191.9|6198.4|6192.4|6197.1|6191.1|2
1619488460000|2021-04-27 01:54:20|6197.7|6191.7|6196.9|6190.9|6197.7|6191.7|6196.9|6190.9|2
1619488470000|2021-04-27 01:54:30|6196.7|6190.7|6196.9|6190.9|6196.9|6190.9|6196.7|6190.7|0
1619488480000|2021-04-27 01:54:40|6197.2|6191.2|6196.9|6190.9|6197.9|6191.9|6196.9|6190.9|0
1619488490000|2021-04-27 01:54:50|6197.2|6191.2|6197.9|6191.9|6197.9|6191.9|6197.2|6191.2|0
1619488500000|2021-04-27 01:55:00|6197.6|6191.6|6199.9|6193.9|6200.4|6194.4|6196.9|6190.9|6
1619488510000|2021-04-27 01:55:10|6200.2|6194.2|6200.9|6194.9|6200.9|6194.9|6200.2|6194.2|1
1619488520000|2021-04-27 01:55:20|6201|6195|6201.5|6195.5|6201.5|6195.5|6201|6195|0
1619488530000|2021-04-27 01:55:30|6200.4|6194.4|6200|6194|6200.4|6194.4|6200|6194|4
1619488540000|2021-04-27 01:55:40|6199.1|6193.1|6198.5|6192.5|6199.5|6193.5|6198.1|6192.1|1
1619488550000|2021-04-27 01:55:50|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|6198.1|6192.1|0
1619488560000|2021-04-27 01:56:00|6198|6192|6198.9|6192.9|6199|6193|6198|6192|2
1619488590000|2021-04-27 01:56:30|6199.2|6193.2|6199.4|6193.4|6199.4|6193.4|6199.2|6193.2|0
1619488600000|2021-04-27 01:56:40|6199.5|6193.5|6200|6194|6200|6194|6199.5|6193.5|1
1619488610000|2021-04-27 01:56:50|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|1
1619488620000|2021-04-27 01:57:00|6200|6194|6201|6195|6201|6195|6200|6194|2
1619488630000|2021-04-27 01:57:10|6200.9|6194.9|6199.9|6193.9|6200.9|6194.9|6199.9|6193.9|1
1619488650000|2021-04-27 01:57:30|6200|6194|6199.9|6193.9|6200|6194|6199.9|6193.9|0
1619488660000|2021-04-27 01:57:40|6199.8|6193.8|6199.3|6193.3|6199.8|6193.8|6199.3|6193.3|1
1619488680000|2021-04-27 01:58:00|6199.7|6193.7|6200|6194|6200|6194|6199.7|6193.7|0
1619488690000|2021-04-27 01:58:10|6199.6|6193.6|6198|6192|6199.6|6193.6|6197.5|6191.5|6
1619488700000|2021-04-27 01:58:20|6198.5|6192.5|6196.1|6190.1|6198.5|6192.5|6196.1|6190.1|7
1619488710000|2021-04-27 01:58:30|6196.5|6190.5|6196|6190|6196.5|6190.5|6196|6190|2
1619488720000|2021-04-27 01:58:40|6196.3|6190.3|6197|6191|6197|6191|6196.3|6190.3|0
1619488740000|2021-04-27 01:59:00|6197.1|6191.1|6200|6194|6200|6194|6197.1|6191.1|7
1619488750000|2021-04-27 01:59:10|6200.3|6194.3|6200.8|6194.8|6200.8|6194.8|6200.3|6194.3|0
1619488770000|2021-04-27 01:59:30|6201.1|6195.1|6201|6195|6201.5|6195.5|6201|6195|2
1619488790000|2021-04-27 01:59:50|6201.1|6195.1|6201|6195|6201.1|6195.1|6201|6195|0
1619488800000|2021-04-27 02:00:00|6200.8|6194.8|6202.5|6196.5|6204|6198|6200.8|6194.8|32
1619488810000|2021-04-27 02:00:10|6202.8|6196.8|6203.7|6197.7|6203.7|6197.7|6202.8|6196.8|2
1619488820000|2021-04-27 02:00:20|6202.7|6196.7|6202.3|6196.3|6202.7|6196.7|6202.3|6196.3|2
1619488830000|2021-04-27 02:00:30|6202.5|6196.5|6202.8|6196.8|6202.8|6196.8|6202.5|6196.5|0
1619488840000|2021-04-27 02:00:40|6203|6197|6202.8|6196.8|6203|6197|6202.8|6196.8|0
1619488860000|2021-04-27 02:01:00|6203.3|6197.3|6203.7|6197.7|6203.7|6197.7|6203.3|6197.3|2
1619488870000|2021-04-27 02:01:10|6205|6199|6205.3|6199.3|6205.3|6199.3|6205|6199|6
1619488880000|2021-04-27 02:01:20|6205.5|6199.5|6206|6200|6206.5|6200.5|6205.5|6199.5|2
1619488890000|2021-04-27 02:01:30|6205.8|6199.8|6206|6200|6206|6200|6205.8|6199.8|0
1619488900000|2021-04-27 02:01:40|6207|6201|6208.5|6202.5|6208.8|6202.8|6207|6201|4
1619488910000|2021-04-27 02:01:50|6208.1|6202.1|6208.5|6202.5|6208.5|6202.5|6208.1|6202.1|0
1619488920000|2021-04-27 02:02:00|6209.1|6203.1|6208.7|6202.7|6209.1|6203.1|6208.5|6202.5|1
1619488930000|2021-04-27 02:02:10|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6207.7|6201.7|3
1619488940000|2021-04-27 02:02:20|6207.7|6201.7|6207|6201|6207.7|6201.7|6207|6201|0
1619488950000|2021-04-27 02:02:30|6206.5|6200.5|6207.1|6201.1|6207.6|6201.6|6206.5|6200.5|3
1619488960000|2021-04-27 02:02:40|6207.2|6201.2|6205.1|6199.1|6207.2|6201.2|6205.1|6199.1|3
1619488980000|2021-04-27 02:03:00|6205|6199|6204.8|6198.8|6205|6199|6204.5|6198.5|1
1619488990000|2021-04-27 02:03:10|6205.2|6199.2|6207|6201|6207|6201|6205.2|6199.2|1
1619489000000|2021-04-27 02:03:20|6212.6|6206.6|6209.3|6203.3|6213.6|6207.6|6208.5|6202.5|9
1619489010000|2021-04-27 02:03:30|6209.7|6203.7|6211.5|6205.5|6211.5|6205.5|6209.7|6203.7|3
1619489020000|2021-04-27 02:03:40|6211.6|6205.6|6211.4|6205.4|6212.4|6206.4|6210.9|6204.9|1
1619489030000|2021-04-27 02:03:50|6211.6|6205.6|6211.4|6205.4|6211.6|6205.6|6211.3|6205.3|0
1619489040000|2021-04-27 02:04:00|6211.7|6205.7|6213.1|6207.1|6213.1|6207.1|6211.7|6205.7|3
1619489050000|2021-04-27 02:04:10|6212.9|6206.9|6212.6|6206.6|6212.9|6206.9|6212.1|6206.1|4
1619489060000|2021-04-27 02:04:20|6212.9|6206.9|6213.1|6207.1|6213.1|6207.1|6212.9|6206.9|0
1619489070000|2021-04-27 02:04:30|6213.4|6207.4|6214.8|6208.8|6215.4|6209.4|6213.4|6207.4|5
1619489080000|2021-04-27 02:04:40|6215.2|6209.2|6212.8|6206.8|6215.7|6209.7|6212.8|6206.8|12
1619489090000|2021-04-27 02:04:50|6213.2|6207.2|6213.2|6207.2|6213.6|6207.6|6213.2|6207.2|0
1619489100000|2021-04-27 02:05:00|6214.2|6208.2|6216.3|6210.3|6216.3|6210.3|6214.2|6208.2|5
1619489110000|2021-04-27 02:05:10|6216.5|6210.5|6216.4|6210.4|6216.7|6210.7|6216.3|6210.3|6
1619489120000|2021-04-27 02:05:20|6216.6|6210.6|6216.1|6210.1|6216.9|6210.9|6216.1|6210.1|1
1619489130000|2021-04-27 02:05:30|6215.1|6209.1|6214.7|6208.7|6215.1|6209.1|6214.2|6208.2|9
1619489140000|2021-04-27 02:05:40|6215.1|6209.1|6214.6|6208.6|6215.1|6209.1|6214.6|6208.6|0
1619489150000|2021-04-27 02:05:50|6214.2|6208.2|6215.6|6209.6|6215.6|6209.6|6214.2|6208.2|2
1619489160000|2021-04-27 02:06:00|6215.2|6209.2|6215.1|6209.1|6215.2|6209.2|6215.1|6209.1|0
1619489170000|2021-04-27 02:06:10|6214.7|6208.7|6215.1|6209.1|6215.3|6209.3|6214.1|6208.1|13
1619489180000|2021-04-27 02:06:20|6214.7|6208.7|6214.2|6208.2|6215.2|6209.2|6214.2|6208.2|1
1619489190000|2021-04-27 02:06:30|6214.1|6208.1|6212.9|6206.9|6214.1|6208.1|6212.9|6206.9|2
1619489200000|2021-04-27 02:06:40|6212.1|6206.1|6211.8|6205.8|6212.1|6206.1|6211.8|6205.8|0
1619489220000|2021-04-27 02:07:00|6211.9|6205.9|6211.9|6205.9|6212.4|6206.4|6211.9|6205.9|0
1619489240000|2021-04-27 02:07:20|6212.1|6206.1|6212.9|6206.9|6212.9|6206.9|6212.1|6206.1|1
1619489250000|2021-04-27 02:07:30|6212.6|6206.6|6213.3|6207.3|6213.3|6207.3|6212.4|6206.4|0
1619489260000|2021-04-27 02:07:40|6212.9|6206.9|6213.3|6207.3|6213.3|6207.3|6212.9|6206.9|0
1619489290000|2021-04-27 02:08:10|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|6213.9|6207.9|0
1619489320000|2021-04-27 02:08:40|6214.1|6208.1|6213.9|6207.9|6215.4|6209.4|6213.9|6207.9|3
1619489330000|2021-04-27 02:08:50|6212.6|6206.6|6213.4|6207.4|6213.4|6207.4|6212.6|6206.6|1
1619489340000|2021-04-27 02:09:00|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|0
1619489350000|2021-04-27 02:09:10|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|1
1619489370000|2021-04-27 02:09:30|6212.7|6206.7|6213.6|6207.6|6213.6|6207.6|6212.2|6206.2|1
1619489380000|2021-04-27 02:09:40|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|6213.5|6207.5|0
1619489400000|2021-04-27 02:10:00|6213.9|6207.9|6214|6208|6214|6208|6213.9|6207.9|0
1619489410000|2021-04-27 02:10:10|6214.4|6208.4|6215|6209|6215|6209|6214.4|6208.4|0
1619489420000|2021-04-27 02:10:20|6214.9|6208.9|6213.7|6207.7|6214.9|6208.9|6213.7|6207.7|1
1619489430000|2021-04-27 02:10:30|6214|6208|6215|6209|6215|6209|6214|6208|0
1619489440000|2021-04-27 02:10:40|6214.5|6208.5|6214.8|6208.8|6214.8|6208.8|6214.5|6208.5|0
1619489450000|2021-04-27 02:10:50|6215.2|6209.2|6215.3|6209.3|6215.3|6209.3|6215.2|6209.2|0
1619489460000|2021-04-27 02:11:00|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|0
1619489470000|2021-04-27 02:11:10|6215.3|6209.3|6214.4|6208.4|6215.3|6209.3|6214.3|6208.3|1
1619489480000|2021-04-27 02:11:20|6214.8|6208.8|6216|6210|6216|6210|6214.8|6208.8|1
1619489490000|2021-04-27 02:11:30|6216.4|6210.4|6216.2|6210.2|6216.5|6210.5|6215.2|6209.2|1
1619489500000|2021-04-27 02:11:40|6215.8|6209.8|6216.7|6210.7|6216.7|6210.7|6215.8|6209.8|1
1619489510000|2021-04-27 02:11:50|6216.5|6210.5|6217.7|6211.7|6217.7|6211.7|6216.2|6210.2|2
1619489520000|2021-04-27 02:12:00|6218|6212|6220.4|6214.4|6220.4|6214.4|6218|6212|3
1619489530000|2021-04-27 02:12:10|6220|6214|6221.2|6215.2|6221.8|6215.8|6220|6214|0
1619489540000|2021-04-27 02:12:20|6221|6215|6220|6214|6221|6215|6220|6214|1
1619489560000|2021-04-27 02:12:40|6219.7|6213.7|6221.5|6215.5|6221.5|6215.5|6219.7|6213.7|0
1619489570000|2021-04-27 02:12:50|6221.9|6215.9|6221.4|6215.4|6222.4|6216.4|6221.4|6215.4|0
1619489580000|2021-04-27 02:13:00|6221|6215|6222.2|6216.2|6222.2|6216.2|6221|6215|0
1619489590000|2021-04-27 02:13:10|6221.8|6215.8|6219.3|6213.3|6221.8|6215.8|6219.3|6213.3|4
1619489600000|2021-04-27 02:13:20|6219.7|6213.7|6219|6213|6220.4|6214.4|6219|6213|2
1619489610000|2021-04-27 02:13:30|6219.2|6213.2|6219.5|6213.5|6219.5|6213.5|6219.2|6213.2|0
1619489620000|2021-04-27 02:13:40|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|1
1619489630000|2021-04-27 02:13:50|6219|6213|6219|6213|6219|6213|6219|6213|0
1619489640000|2021-04-27 02:14:00|6220.4|6214.4|6220.2|6214.2|6220.4|6214.4|6219.7|6213.7|4
1619489650000|2021-04-27 02:14:10|6218.9|6212.9|6218.9|6212.9|6219.2|6213.2|6218.8|6212.8|4
1619489660000|2021-04-27 02:14:20|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|6218.6|6212.6|2
1619489670000|2021-04-27 02:14:30|6218.4|6212.4|6217.3|6211.3|6218.4|6212.4|6217.3|6211.3|1
1619489680000|2021-04-27 02:14:40|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|0
1619489690000|2021-04-27 02:14:50|6217.6|6211.6|6217.6|6211.6|6217.6|6211.6|6217.4|6211.4|0
1619489700000|2021-04-27 02:15:00|6217.2|6211.2|6216.3|6210.3|6217.2|6211.2|6216.3|6210.3|1
1619489710000|2021-04-27 02:15:10|6216.4|6210.4|6216.3|6210.3|6216.4|6210.4|6216.3|6210.3|0
1619489720000|2021-04-27 02:15:20|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6216.8|6210.8|0
1619489730000|2021-04-27 02:15:30|6217.4|6211.4|6217.2|6211.2|6217.4|6211.4|6217.2|6211.2|0
1619489740000|2021-04-27 02:15:40|6217.1|6211.1|6216.3|6210.3|6217.1|6211.1|6216.3|6210.3|1
1619489790000|2021-04-27 02:16:30|6216.1|6210.1|6216.5|6210.5|6216.7|6210.7|6215.3|6209.3|4
1619489800000|2021-04-27 02:16:40|6216.2|6210.2|6216.1|6210.1|6216.3|6210.3|6215.3|6209.3|1
1619489810000|2021-04-27 02:16:50|6216|6210|6216.1|6210.1|6216.1|6210.1|6216|6210|0
1619489820000|2021-04-27 02:17:00|6216|6210|6216|6210|6216|6210|6216|6210|0
1619489850000|2021-04-27 02:17:30|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|1
1619489870000|2021-04-27 02:17:50|6215.6|6209.6|6216.1|6210.1|6216.9|6210.9|6215.6|6209.6|1
1619489880000|2021-04-27 02:18:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|0
1619489890000|2021-04-27 02:18:10|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1619489910000|2021-04-27 02:18:30|6216.3|6210.3|6215.3|6209.3|6216.3|6210.3|6214.3|6208.3|3
1619489920000|2021-04-27 02:18:40|6214.9|6208.9|6214.5|6208.5|6214.9|6208.9|6214.4|6208.4|0
1619489930000|2021-04-27 02:18:50|6214.9|6208.9|6214.5|6208.5|6215.2|6209.2|6214.5|6208.5|1
1619489940000|2021-04-27 02:19:00|6214.7|6208.7|6214.7|6208.7|6214.8|6208.8|6214.7|6208.7|5
1619489950000|2021-04-27 02:19:10|6214.9|6208.9|6214.7|6208.7|6214.9|6208.9|6214.7|6208.7|0
1619489980000|2021-04-27 02:19:40|6215.1|6209.1|6215.5|6209.5|6215.9|6209.9|6215.1|6209.1|2
1619490000000|2021-04-27 02:20:00|6215.7|6209.7|6215.9|6209.9|6215.9|6209.9|6214.2|6208.2|2
1619490010000|2021-04-27 02:20:10|6215.6|6209.6|6214|6208|6215.8|6209.8|6213.5|6207.5|3
1619490030000|2021-04-27 02:20:30|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|6213.8|6207.8|0
1619490040000|2021-04-27 02:20:40|6213.9|6207.9|6213.8|6207.8|6213.9|6207.9|6213.8|6207.8|0
1619490050000|2021-04-27 02:20:50|6214.3|6208.3|6214.8|6208.8|6214.8|6208.8|6214.3|6208.3|0
1619490060000|2021-04-27 02:21:00|6215.3|6209.3|6214.2|6208.2|6215.3|6209.3|6214.2|6208.2|1
1619490100000|2021-04-27 02:21:40|6214.5|6208.5|6214.7|6208.7|6215.3|6209.3|6214.5|6208.5|0
1619490110000|2021-04-27 02:21:50|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|6214.8|6208.8|0
1619490120000|2021-04-27 02:22:00|6214.6|6208.6|6214.8|6208.8|6214.8|6208.8|6213.3|6207.3|8
1619490130000|2021-04-27 02:22:10|6213.6|6207.6|6213.1|6207.1|6213.6|6207.6|6212.9|6206.9|5
1619490140000|2021-04-27 02:22:20|6213|6207|6213|6207|6213.2|6207.2|6212.9|6206.9|1
1619490150000|2021-04-27 02:22:30|6212.9|6206.9|6213|6207|6213|6207|6212.9|6206.9|0
1619490160000|2021-04-27 02:22:40|6212.7|6206.7|6210.5|6204.5|6212.7|6206.7|6210.5|6204.5|4
1619490170000|2021-04-27 02:22:50|6209.4|6203.4|6210|6204|6210|6204|6209.4|6203.4|3
1619490180000|2021-04-27 02:23:00|6209.4|6203.4|6209.4|6203.4|6210|6204|6209.4|6203.4|0
1619490190000|2021-04-27 02:23:10|6209.3|6203.3|6207.9|6201.9|6209.3|6203.3|6207.4|6201.4|12
1619490230000|2021-04-27 02:23:50|6207.4|6201.4|6206|6200|6207.8|6201.8|6206|6200|4
1619490240000|2021-04-27 02:24:00|6205.9|6199.9|6207.8|6201.8|6207.8|6201.8|6205.9|6199.9|11
1619490280000|2021-04-27 02:24:40|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|0
1619490290000|2021-04-27 02:24:50|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|1
1619490300000|2021-04-27 02:25:00|6207.9|6201.9|6208.4|6202.4|6208.4|6202.4|6207.9|6201.9|3
1619490320000|2021-04-27 02:25:20|6208|6202|6207.9|6201.9|6208|6202|6207.9|6201.9|1
1619490350000|2021-04-27 02:25:50|6207.2|6201.2|6206.9|6200.9|6207.2|6201.2|6206.9|6200.9|1
1619490370000|2021-04-27 02:26:10|6206.8|6200.8|6206.9|6200.9|6206.9|6200.9|6206.8|6200.8|0
1619490430000|2021-04-27 02:27:10|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1619490440000|2021-04-27 02:27:20|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|6206.9|6200.9|0
1619490460000|2021-04-27 02:27:40|6206.8|6200.8|6206.4|6200.4|6207|6201|6205.9|6199.9|5
1619490470000|2021-04-27 02:27:50|6206|6200|6205.5|6199.5|6206|6200|6205.5|6199.5|0
1619490480000|2021-04-27 02:28:00|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|2
1619490490000|2021-04-27 02:28:10|6206|6200|6206|6200|6206|6200|6206|6200|0
1619490510000|2021-04-27 02:28:30|6206.1|6200.1|6206.5|6200.5|6206.5|6200.5|6206.1|6200.1|0
1619490520000|2021-04-27 02:28:40|6206|6200|6205|6199|6206|6200|6205|6199|9
1619490530000|2021-04-27 02:28:50|6204.6|6198.6|6204|6198|6204.6|6198.6|6203.9|6197.9|4
1619490560000|2021-04-27 02:29:20|6203.9|6197.9|6203.7|6197.7|6203.9|6197.9|6203.7|6197.7|0
1619490570000|2021-04-27 02:29:30|6203.4|6197.4|6204.4|6198.4|6204.4|6198.4|6203.4|6197.4|1
1619490580000|2021-04-27 02:29:40|6203.4|6197.4|6204|6198|6204|6198|6203.4|6197.4|2
1619490590000|2021-04-27 02:29:50|6205.4|6199.4|6204|6198|6205.4|6199.4|6203.7|6197.7|2
1619490600000|2021-04-27 02:30:00|6205|6199|6202.9|6196.9|6205|6199|6202.9|6196.9|2
1619490610000|2021-04-27 02:30:10|6203|6197|6204.9|6198.9|6204.9|6198.9|6203|6197|1
1619490620000|2021-04-27 02:30:20|6205|6199|6205|6199|6205|6199|6205|6199|0
1619490650000|2021-04-27 02:30:50|6205.4|6199.4|6205|6199|6205.4|6199.4|6204.5|6198.5|1
1619490660000|2021-04-27 02:31:00|6204.9|6198.9|6204|6198|6204.9|6198.9|6204|6198|2
1619490680000|2021-04-27 02:31:20|6203.4|6197.4|6202.9|6196.9|6203.4|6197.4|6202.9|6196.9|2
1619490720000|2021-04-27 02:32:00|6203.4|6197.4|6202.9|6196.9|6203.7|6197.7|6202.9|6196.9|1
1619490730000|2021-04-27 02:32:10|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|3
1619490740000|2021-04-27 02:32:20|6205.1|6199.1|6204.1|6198.1|6205.1|6199.1|6204.1|6198.1|0
1619490750000|2021-04-27 02:32:30|6204.5|6198.5|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|2
1619490760000|2021-04-27 02:32:40|6205|6199|6204.1|6198.1|6205|6199|6204.1|6198.1|0
1619490770000|2021-04-27 02:32:50|6204|6198|6204|6198|6204|6198|6204|6198|0
1619490780000|2021-04-27 02:33:00|6204.4|6198.4|6205.6|6199.6|6205.6|6199.6|6204.1|6198.1|7
1619490790000|2021-04-27 02:33:10|6204|6198|6204|6198|6204.5|6198.5|6204|6198|6
1619490800000|2021-04-27 02:33:20|6204.9|6198.9|6203.4|6197.4|6205.6|6199.6|6203.4|6197.4|7
1619490810000|2021-04-27 02:33:30|6203|6197|6202.9|6196.9|6203|6197|6202.9|6196.9|1
1619490820000|2021-04-27 02:33:40|6202.4|6196.4|6201|6195|6202.9|6196.9|6201|6195|5
1619490830000|2021-04-27 02:33:50|6201.4|6195.4|6201.3|6195.3|6201.4|6195.4|6201.3|6195.3|0
1619490840000|2021-04-27 02:34:00|6201.1|6195.1|6201|6195|6201.1|6195.1|6201|6195|1
1619490850000|2021-04-27 02:34:10|||||||||3
1619490860000|2021-04-27 02:34:20|6200.6|6194.6|6201|6195|6201|6195|6200.6|6194.6|1
1619490880000|2021-04-27 02:34:40|6201.3|6195.3|6202|6196|6202|6196|6201.3|6195.3|0
1619490890000|2021-04-27 02:34:50|6200.1|6194.1|6200.1|6194.1|6200.5|6194.5|6200.1|6194.1|8
1619490900000|2021-04-27 02:35:00|6199.6|6193.6|6199.5|6193.5|6199.6|6193.6|6199|6193|5
1619490910000|2021-04-27 02:35:10|6199|6193|6199|6193|6199|6193|6199|6193|0
1619490920000|2021-04-27 02:35:20|6199.1|6193.1|6199|6193|6199.5|6193.5|6199|6193|1
1619490930000|2021-04-27 02:35:30|6198|6192|6198|6192|6198|6192|6198|6192|2
1619490940000|2021-04-27 02:35:40|6199|6193|6199|6193|6199|6193|6199|6193|1
1619490950000|2021-04-27 02:35:50|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1619490960000|2021-04-27 02:36:00|6199.8|6193.8|6201|6195|6201|6195|6199.8|6193.8|2
1619490970000|2021-04-27 02:36:10|6202|6196|6202|6196|6203|6197|6202|6196|2
1619490990000|2021-04-27 02:36:30|6202.3|6196.3|6203|6197|6203|6197|6202.3|6196.3|0
1619491000000|2021-04-27 02:36:40|6202.6|6196.6|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|1
1619491010000|2021-04-27 02:36:50|6202|6196|6202|6196|6202|6196|6202|6196|0
1619491020000|2021-04-27 02:37:00|6202.3|6196.3|6202|6196|6202.3|6196.3|6201.8|6195.8|1
1619491030000|2021-04-27 02:37:10|6202.3|6196.3|6202.5|6196.5|6203|6197|6202.3|6196.3|0
1619491040000|2021-04-27 02:37:20|6202.8|6196.8|6202.8|6196.8|6202.8|6196.8|6202.5|6196.5|0
1619491050000|2021-04-27 02:37:30|6203.3|6197.3|6203|6197|6203.3|6197.3|6203|6197|1
1619491070000|2021-04-27 02:37:50|6203.3|6197.3|6203.5|6197.5|6203.5|6197.5|6203|6197|4
1619491080000|2021-04-27 02:38:00|6203.6|6197.6|6204.3|6198.3|6204.3|6198.3|6203.6|6197.6|3
1619491090000|2021-04-27 02:38:10|6204.5|6198.5|6206|6200|6206|6200|6204.5|6198.5|4
1619491100000|2021-04-27 02:38:20|6205.6|6199.6|6204.6|6198.6|6205.6|6199.6|6203.9|6197.9|7
1619491110000|2021-04-27 02:38:30|6204|6198|6204.6|6198.6|6204.6|6198.6|6204|6198|0
1619491120000|2021-04-27 02:38:40|6203.9|6197.9|6205.6|6199.6|6205.6|6199.6|6203.9|6197.9|1
1619491140000|2021-04-27 02:39:00|6205.2|6199.2|6205.1|6199.1|6205.2|6199.2|6205.1|6199.1|2
1619491160000|2021-04-27 02:39:20|6205.2|6199.2|6205.6|6199.6|6205.6|6199.6|6205.2|6199.2|1
1619491170000|2021-04-27 02:39:30|6205.2|6199.2|6205.6|6199.6|6205.6|6199.6|6205.1|6199.1|0
1619491180000|2021-04-27 02:39:40|6206|6200|6206|6200|6206.1|6200.1|6206|6200|0
1619491190000|2021-04-27 02:39:50|6204.5|6198.5|6204.8|6198.8|6204.8|6198.8|6204.5|6198.5|2
1619491210000|2021-04-27 02:40:10|6205.3|6199.3|6205.9|6199.9|6205.9|6199.9|6205.3|6199.3|0
1619491230000|2021-04-27 02:40:30|6206.1|6200.1|6206.1|6200.1|6206.1|6200.1|6205.9|6199.9|4
1619491250000|2021-04-27 02:40:50|6206.2|6200.2|6207.1|6201.1|6207.1|6201.1|6206.2|6200.2|1
1619491270000|2021-04-27 02:41:10|6207.2|6201.2|6208.1|6202.1|6208.1|6202.1|6207.2|6201.2|6
1619491280000|2021-04-27 02:41:20|6208.4|6202.4|6209.1|6203.1|6209.1|6203.1|6208.4|6202.4|15
1619491290000|2021-04-27 02:41:30|6209.4|6203.4|6209.1|6203.1|6209.4|6203.4|6209.1|6203.1|4
1619491300000|2021-04-27 02:41:40|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|2
1619491310000|2021-04-27 02:41:50|6208.4|6202.4|6207.9|6201.9|6208.4|6202.4|6207.7|6201.7|3
1619491320000|2021-04-27 02:42:00|6207.6|6201.6|6207.1|6201.1|6207.6|6201.6|6206.9|6200.9|5
1619491330000|2021-04-27 02:42:10|6206.9|6200.9|6207.1|6201.1|6207.1|6201.1|6206.4|6200.4|2
1619491340000|2021-04-27 02:42:20|6206.9|6200.9|6206.4|6200.4|6207.1|6201.1|6206.4|6200.4|0
1619491350000|2021-04-27 02:42:30|6207.1|6201.1|6208.4|6202.4|6208.4|6202.4|6207.1|6201.1|1
1619491360000|2021-04-27 02:42:40|6208.6|6202.6|6208.9|6202.9|6209.1|6203.1|6208.1|6202.1|1
1619491370000|2021-04-27 02:42:50|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|6209.1|6203.1|0
1619491380000|2021-04-27 02:43:00|6208.7|6202.7|6209.1|6203.1|6209.1|6203.1|6208.7|6202.7|4
1619491390000|2021-04-27 02:43:10|||||||||1
1619491400000|2021-04-27 02:43:20|6208.1|6202.1|6208.2|6202.2|6208.6|6202.6|6208.1|6202.1|9
1619491410000|2021-04-27 02:43:30|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1619491420000|2021-04-27 02:43:40|6208.7|6202.7|6209.2|6203.2|6209.7|6203.7|6208.7|6202.7|0
1619491430000|2021-04-27 02:43:50|6209.3|6203.3|6209.7|6203.7|6209.7|6203.7|6209.3|6203.3|0
1619491440000|2021-04-27 02:44:00|6210.1|6204.1|6210.2|6204.2|6210.2|6204.2|6210.1|6204.1|0
1619491460000|2021-04-27 02:44:20|6209.8|6203.8|6209.2|6203.2|6209.8|6203.8|6209.2|6203.2|1
1619491470000|2021-04-27 02:44:30|6210.1|6204.1|6209.7|6203.7|6210.1|6204.1|6208.9|6202.9|2
1619491480000|2021-04-27 02:44:40|6210.1|6204.1|6210.2|6204.2|6210.3|6204.3|6210.1|6204.1|1
1619491490000|2021-04-27 02:44:50|6210.3|6204.3|6209.3|6203.3|6210.8|6204.8|6209.3|6203.3|2
1619491500000|2021-04-27 02:45:00|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|1
1619491510000|2021-04-27 02:45:10|6210.1|6204.1|6209.3|6203.3|6210.1|6204.1|6209.3|6203.3|1
1619491530000|2021-04-27 02:45:30|6210.7|6204.7|6210.3|6204.3|6210.7|6204.7|6210.3|6204.3|3
1619491540000|2021-04-27 02:45:40|6210.7|6204.7|6211.3|6205.3|6211.3|6205.3|6210.7|6204.7|3
1619491550000|2021-04-27 02:45:50|6211.7|6205.7|6211.3|6205.3|6211.8|6205.8|6211.3|6205.3|1
1619491560000|2021-04-27 02:46:00|6211.7|6205.7|6212.4|6206.4|6212.4|6206.4|6211.7|6205.7|9
1619491570000|2021-04-27 02:46:10|6212.3|6206.3|6212.8|6206.8|6212.8|6206.8|6212.3|6206.3|2
1619491580000|2021-04-27 02:46:20|6212.4|6206.4|6213.3|6207.3|6213.3|6207.3|6212.4|6206.4|0
1619491590000|2021-04-27 02:46:30|6212.9|6206.9|6213.9|6207.9|6213.9|6207.9|6212.3|6206.3|2
1619491600000|2021-04-27 02:46:40|6213.2|6207.2|6215.4|6209.4|6215.4|6209.4|6212.8|6206.8|8
1619491610000|2021-04-27 02:46:50|6215.8|6209.8|6215.6|6209.6|6215.8|6209.8|6215.6|6209.6|5
1619491620000|2021-04-27 02:47:00|6215.9|6209.9|6217.7|6211.7|6217.9|6211.9|6215.9|6209.9|13
1619491630000|2021-04-27 02:47:10|6217.3|6211.3|6217.7|6211.7|6217.7|6211.7|6216.7|6210.7|3
1619491640000|2021-04-27 02:47:20|6216.8|6210.8|6217.7|6211.7|6217.7|6211.7|6216.8|6210.8|7
1619491650000|2021-04-27 02:47:30|6217.3|6211.3|6217.3|6211.3|6217.7|6211.7|6216.7|6210.7|1
1619491660000|2021-04-27 02:47:40|6217.7|6211.7|6217.8|6211.8|6218.1|6212.1|6217.3|6211.3|0
1619491670000|2021-04-27 02:47:50|6218.2|6212.2|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|0
1619491680000|2021-04-27 02:48:00|6218|6212|6217.3|6211.3|6218|6212|6217.2|6211.2|0
1619491690000|2021-04-27 02:48:10|6217.2|6211.2|6214.7|6208.7|6217.2|6211.2|6214.7|6208.7|5
1619491700000|2021-04-27 02:48:20|6214.3|6208.3|6213.7|6207.7|6214.7|6208.7|6213.7|6207.7|3
1619491710000|2021-04-27 02:48:30|6213.8|6207.8|6213.8|6207.8|6214.4|6208.4|6213.7|6207.7|1
1619491720000|2021-04-27 02:48:40|6214.2|6208.2|6214.3|6208.3|6214.8|6208.8|6214.2|6208.2|2
1619491730000|2021-04-27 02:48:50|6215.3|6209.3|6215.3|6209.3|6215.8|6209.8|6214.2|6208.2|2
1619491740000|2021-04-27 02:49:00|6215.7|6209.7|6216.3|6210.3|6216.3|6210.3|6215.3|6209.3|1
1619491750000|2021-04-27 02:49:10|6216.8|6210.8|6217|6211|6217.5|6211.5|6216.8|6210.8|7
1619491770000|2021-04-27 02:49:30|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|0
1619491780000|2021-04-27 02:49:40|6216.5|6210.5|6216|6210|6216.5|6210.5|6216|6210|1
1619491790000|2021-04-27 02:49:50|6216.2|6210.2|6216.6|6210.6|6216.6|6210.6|6216.2|6210.2|1
1619491800000|2021-04-27 02:50:00|6216.2|6210.2|6216.5|6210.5|6217|6211|6216|6210|2
1619491810000|2021-04-27 02:50:10|6216.1|6210.1|6214.5|6208.5|6216.1|6210.1|6214.5|6208.5|10
1619491820000|2021-04-27 02:50:20|6215.3|6209.3|6215.6|6209.6|6216.1|6210.1|6214.8|6208.8|1
1619491830000|2021-04-27 02:50:30|6215.5|6209.5|6215.6|6209.6|6215.6|6209.6|6215.5|6209.5|0
1619491840000|2021-04-27 02:50:40|6214|6208|6215.6|6209.6|6215.6|6209.6|6214|6208|2
1619491850000|2021-04-27 02:50:50|6215.5|6209.5|6214.6|6208.6|6215.5|6209.5|6214|6208|1
1619491860000|2021-04-27 02:51:00|6215|6209|6215.5|6209.5|6216|6210|6214.6|6208.6|4
1619491870000|2021-04-27 02:51:10|6215.8|6209.8|6215.1|6209.1|6216.1|6210.1|6214.6|6208.6|1
1619491880000|2021-04-27 02:51:20|6216.1|6210.1|6216|6210|6216.1|6210.1|6216|6210|0
1619491890000|2021-04-27 02:51:30|6216.1|6210.1|6217.8|6211.8|6218.4|6212.4|6216.1|6210.1|6
1619491900000|2021-04-27 02:51:40|6217|6211|6217|6211|6217.3|6211.3|6217|6211|0
1619491910000|2021-04-27 02:51:50|6216.6|6210.6|6216.3|6210.3|6216.8|6210.8|6216.3|6210.3|0
1619491920000|2021-04-27 02:52:00|6216|6210|6218|6212|6218|6212|6216|6210|1
1619491930000|2021-04-27 02:52:10|6217.8|6211.8|6218.6|6212.6|6218.6|6212.6|6216.9|6210.9|1
1619491940000|2021-04-27 02:52:20|6218.2|6212.2|6219.2|6213.2|6219.6|6213.6|6218.2|6212.2|0
1619491950000|2021-04-27 02:52:30|6219.6|6213.6|6219.3|6213.3|6220.1|6214.1|6219.3|6213.3|2
1619491960000|2021-04-27 02:52:40|6219.1|6213.1|6219.2|6213.2|6219.2|6213.2|6219.1|6213.1|0
1619491970000|2021-04-27 02:52:50|6219.6|6213.6|6220.5|6214.5|6220.8|6214.8|6219.6|6213.6|0
1619491980000|2021-04-27 02:53:00|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|6221.5|6215.5|2
1619492000000|2021-04-27 02:53:20|6222.1|6216.1|6221.6|6215.6|6222.1|6216.1|6221.3|6215.3|1
1619492010000|2021-04-27 02:53:30|6221.7|6215.7|6221.5|6215.5|6222|6216|6221.1|6215.1|4
1619492020000|2021-04-27 02:53:40|6221.1|6215.1|6221.6|6215.6|6222|6216|6221.1|6215.1|4
1619492030000|2021-04-27 02:53:50|6221.7|6215.7|6221.2|6215.2|6222.1|6216.1|6221.2|6215.2|5
1619492040000|2021-04-27 02:54:00|6221.6|6215.6|6223.5|6217.5|6223.8|6217.8|6220.6|6214.6|8
1619492050000|2021-04-27 02:54:10|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|6224.3|6218.3|0
1619492060000|2021-04-27 02:54:20|||||||||2
1619492080000|2021-04-27 02:54:40|||||||||1
1619492090000|2021-04-27 02:54:50|6224|6218|6224.3|6218.3|6224.3|6218.3|6223.5|6217.5|0
1619492100000|2021-04-27 02:55:00|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|6223.8|6217.8|4
1619492110000|2021-04-27 02:55:10|6225.5|6219.5|6226.5|6220.5|6226.5|6220.5|6225.5|6219.5|4
1619492120000|2021-04-27 02:55:20|6226.8|6220.8|6228|6222|6228.3|6222.3|6226.8|6220.8|3
1619492130000|2021-04-27 02:55:30|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6227.8|6221.8|2
1619492140000|2021-04-27 02:55:40|6228.7|6222.7|6231|6225|6231|6225|6228|6222|6
1619492150000|2021-04-27 02:55:50|6230.6|6224.6|6229.1|6223.1|6230.6|6224.6|6229.1|6223.1|4
1619492160000|2021-04-27 02:56:00|6229|6223|6231|6225|6231.1|6225.1|6229|6223|4
1619492170000|2021-04-27 02:56:10|6231.1|6225.1|6229|6223|6231.1|6225.1|6229|6223|19
1619492180000|2021-04-27 02:56:20|6228.6|6222.6|6229|6223|6229.6|6223.6|6228.1|6222.1|4
1619492190000|2021-04-27 02:56:30|6228.6|6222.6|6227|6221|6228.6|6222.6|6226.5|6220.5|2
1619492200000|2021-04-27 02:56:40|6227.4|6221.4|6227.9|6221.9|6227.9|6221.9|6227.4|6221.4|0
1619492210000|2021-04-27 02:56:50|6228.2|6222.2|6226.5|6220.5|6228.4|6222.4|6226.5|6220.5|1
1619492220000|2021-04-27 02:57:00|6226|6220|6226|6220|6226|6220|6226|6220|1
1619492230000|2021-04-27 02:57:10|||||||||3
1619492250000|2021-04-27 02:57:30|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|1
1619492260000|2021-04-27 02:57:40|6226|6220|6226.6|6220.6|6226.6|6220.6|6226|6220|0
1619492270000|2021-04-27 02:57:50|6227|6221|6227|6221|6227|6221|6227|6221|0
1619492280000|2021-04-27 02:58:00|6227.4|6221.4|6228.9|6222.9|6228.9|6222.9|6227.4|6221.4|2
1619492290000|2021-04-27 02:58:10|6228.5|6222.5|6228|6222|6228.5|6222.5|6228|6222|0
1619492300000|2021-04-27 02:58:20|6228.4|6222.4|6228|6222|6228.4|6222.4|6228|6222|0
1619492320000|2021-04-27 02:58:40|6228.3|6222.3|6228.6|6222.6|6228.8|6222.8|6228.3|6222.3|1
1619492330000|2021-04-27 02:58:50|6228.2|6222.2|6228.6|6222.6|6228.6|6222.6|6228|6222|0
1619492340000|2021-04-27 02:59:00|6229|6223|6229.6|6223.6|6229.6|6223.6|6229|6223|0
1619492350000|2021-04-27 02:59:10|6230.6|6224.6|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|1
1619492360000|2021-04-27 02:59:20|6230|6224|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|0
1619492380000|2021-04-27 02:59:40|6230.5|6224.5|6230.6|6224.6|6230.6|6224.6|6229.6|6223.6|1
1619492390000|2021-04-27 02:59:50|6230.5|6224.5|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|0
1619492400000|2021-04-27 03:00:00|6230|6224|6229|6223|6230|6224|6229|6223|2
1619492410000|2021-04-27 03:00:10|6228|6222|6228.5|6222.5|6228.5|6222.5|6228|6222|0
1619492420000|2021-04-27 03:00:20|6228.1|6222.1|6227|6221|6228.1|6222.1|6226.1|6220.1|0
1619492430000|2021-04-27 03:00:30|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6225.9|6219.9|1
1619492440000|2021-04-27 03:00:40|6226.2|6220.2|6228|6222|6228.5|6222.5|6226.1|6220.1|6
1619492450000|2021-04-27 03:00:50|6228.7|6222.7|6228.2|6222.2|6228.7|6222.7|6228.2|6222.2|3
1619492460000|2021-04-27 03:01:00|6227.3|6221.3|6227.8|6221.8|6227.8|6221.8|6227.2|6221.2|0
1619492470000|2021-04-27 03:01:10|6228.2|6222.2|6228|6222|6228.7|6222.7|6227.8|6221.8|1
1619492480000|2021-04-27 03:01:20|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|0
1619492490000|2021-04-27 03:01:30|6228|6222|6228.3|6222.3|6228.3|6222.3|6228|6222|1
1619492500000|2021-04-27 03:01:40|6228|6222|6228|6222|6228.3|6222.3|6227.5|6221.5|0
1619492510000|2021-04-27 03:01:50|||||||||5
1619492520000|2021-04-27 03:02:00|6227.6|6221.6|6228.8|6222.8|6229.1|6223.1|6227.5|6221.5|1
1619492530000|2021-04-27 03:02:10|6229|6223|6229|6223|6229.6|6223.6|6229|6223|2
1619492540000|2021-04-27 03:02:20|6229.2|6223.2|6229.1|6223.1|6229.2|6223.2|6227.6|6221.6|5
1619492550000|2021-04-27 03:02:30|6229|6223|6230.5|6224.5|6230.5|6224.5|6228|6222|10
1619492560000|2021-04-27 03:02:40|6230.3|6224.3|6231|6225|6231|6225|6230.3|6224.3|0
1619492570000|2021-04-27 03:02:50|6231.1|6225.1|6231|6225|6232.1|6226.1|6231|6225|13
1619492580000|2021-04-27 03:03:00|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|1
1619492590000|2021-04-27 03:03:10|6230.2|6224.2|6230.1|6224.1|6230.2|6224.2|6230.1|6224.1|0
1619492600000|2021-04-27 03:03:20|6230|6224|6230|6224|6230|6224|6230|6224|0
1619492610000|2021-04-27 03:03:30|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1619492620000|2021-04-27 03:03:40|6230|6224|6231|6225|6231|6225|6230|6224|3
1619492630000|2021-04-27 03:03:50|6231.1|6225.1|6233|6227|6233|6227|6231|6225|2
1619492640000|2021-04-27 03:04:00|6232.6|6226.6|6232|6226|6232.6|6226.6|6232|6226|0
1619492650000|2021-04-27 03:04:10|6231.9|6225.9|6230.9|6224.9|6231.9|6225.9|6230.4|6224.4|2
1619492660000|2021-04-27 03:04:20|6231.2|6225.2|6231.9|6225.9|6231.9|6225.9|6231.2|6225.2|3
1619492670000|2021-04-27 03:04:30|6232.4|6226.4|6232.6|6226.6|6232.9|6226.9|6232.4|6226.4|1
1619492680000|2021-04-27 03:04:40|6232.9|6226.9|6233.1|6227.1|6233.9|6227.9|6232.6|6226.6|3
1619492690000|2021-04-27 03:04:50|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1619492700000|2021-04-27 03:05:00|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1619492720000|2021-04-27 03:05:20|6235.3|6229.3|6236.1|6230.1|6236.9|6230.9|6235.3|6229.3|6
1619492730000|2021-04-27 03:05:30|6235.4|6229.4|6235.6|6229.6|6235.9|6229.9|6235.4|6229.4|5
1619492740000|2021-04-27 03:05:40|6235.4|6229.4|6234.4|6228.4|6235.4|6229.4|6234.4|6228.4|0
1619492750000|2021-04-27 03:05:50|6234.1|6228.1|6234.4|6228.4|6234.4|6228.4|6233.9|6227.9|0
1619492770000|2021-04-27 03:06:10|6234.8|6228.8|6234.9|6228.9|6234.9|6228.9|6234.8|6228.8|0
1619492780000|2021-04-27 03:06:20|6234.6|6228.6|6234.9|6228.9|6234.9|6228.9|6234.6|6228.6|2
1619492790000|2021-04-27 03:06:30|6234.8|6228.8|6233.8|6227.8|6234.8|6228.8|6233.4|6227.4|0
1619492800000|2021-04-27 03:06:40|6233.4|6227.4|6235.9|6229.9|6235.9|6229.9|6233.4|6227.4|2
1619492810000|2021-04-27 03:06:50|6235|6229|6234.7|6228.7|6235.2|6229.2|6234.7|6228.7|1
1619492820000|2021-04-27 03:07:00|6234.2|6228.2|6235.7|6229.7|6235.8|6229.8|6234.2|6228.2|0
1619492830000|2021-04-27 03:07:10|6235.9|6229.9|6236.8|6230.8|6237.4|6231.4|6235.9|6229.9|5
1619492840000|2021-04-27 03:07:20|6236.7|6230.7|6238.9|6232.9|6238.9|6232.9|6235.9|6229.9|3
1619492850000|2021-04-27 03:07:30|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|1
1619492860000|2021-04-27 03:07:40|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|1
1619492870000|2021-04-27 03:07:50|6237.6|6231.6|6237.2|6231.2|6237.6|6231.6|6237.1|6231.1|11
1619492880000|2021-04-27 03:08:00|6237.1|6231.1|6236.9|6230.9|6237.1|6231.1|6236.4|6230.4|0
1619492890000|2021-04-27 03:08:10|6237.6|6231.6|6237.8|6231.8|6238.3|6232.3|6237.6|6231.6|2
1619492900000|2021-04-27 03:08:20|6237.4|6231.4|6237.8|6231.8|6237.8|6231.8|6237.4|6231.4|0
1619492910000|2021-04-27 03:08:30|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|0
1619492920000|2021-04-27 03:08:40|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6238.9|6232.9|2
1619492930000|2021-04-27 03:08:50|6238.9|6232.9|6239.1|6233.1|6239.1|6233.1|6238.9|6232.9|0
1619492940000|2021-04-27 03:09:00|6240.1|6234.1|6238.9|6232.9|6240.1|6234.1|6238.9|6232.9|3
1619492950000|2021-04-27 03:09:10|6239.7|6233.7|6239.8|6233.8|6239.9|6233.9|6239.7|6233.7|0
1619492960000|2021-04-27 03:09:20|6239.3|6233.3|6239.9|6233.9|6239.9|6233.9|6239.3|6233.3|0
1619492970000|2021-04-27 03:09:30|6239.6|6233.6|6239.9|6233.9|6239.9|6233.9|6239.6|6233.6|1
1619492980000|2021-04-27 03:09:40|6239.8|6233.8|6241.9|6235.9|6241.9|6235.9|6239.8|6233.8|7
1619492990000|2021-04-27 03:09:50|6242.1|6236.1|6244.1|6238.1|6244.1|6238.1|6241.9|6235.9|5
1619493000000|2021-04-27 03:10:00|6243.9|6237.9|6243.5|6237.5|6243.9|6237.9|6242.5|6236.5|6
1619493010000|2021-04-27 03:10:10|6245|6239|6241.9|6235.9|6245|6239|6241.9|6235.9|13
1619493020000|2021-04-27 03:10:20|6241|6235|6241|6235|6241|6235|6241|6235|0
1619493030000|2021-04-27 03:10:30|6240.9|6234.9|6241|6235|6241|6235|6240.9|6234.9|1
1619493040000|2021-04-27 03:10:40|6241.4|6235.4|6242|6236|6242|6236|6241.4|6235.4|2
1619493050000|2021-04-27 03:10:50|6241.9|6235.9|6239|6233|6241.9|6235.9|6239|6233|25
1619493060000|2021-04-27 03:11:00|6240|6234|6241|6235|6241|6235|6240|6234|3
1619493070000|2021-04-27 03:11:10|6244.9|6238.9|6243.4|6237.4|6244.9|6238.9|6243.4|6237.4|6
1619493080000|2021-04-27 03:11:20|6243.9|6237.9|6242.9|6236.9|6244.3|6238.3|6242.4|6236.4|34
1619493090000|2021-04-27 03:11:30|6242.5|6236.5|6242.4|6236.4|6242.5|6236.5|6241.9|6235.9|1
1619493100000|2021-04-27 03:11:40|6243.9|6237.9|6244|6238|6244|6238|6243.9|6237.9|2
1619493110000|2021-04-27 03:11:50|6244.2|6238.2|6246.9|6240.9|6246.9|6240.9|6244.2|6238.2|2
1619493120000|2021-04-27 03:12:00|6246.8|6240.8|6246.9|6240.9|6247.5|6241.5|6245.9|6239.9|7
1619493130000|2021-04-27 03:12:10|6247|6241|6249|6243|6249|6243|6247|6241|12
1619493140000|2021-04-27 03:12:20|6250.5|6244.5|6249|6243|6250.5|6244.5|6249|6243|11
1619493150000|2021-04-27 03:12:30|6249.5|6243.5|6250.2|6244.2|6251.2|6245.2|6249.5|6243.5|9
1619493160000|2021-04-27 03:12:40|6249.8|6243.8|6249.7|6243.7|6250.5|6244.5|6249.2|6243.2|3
1619493170000|2021-04-27 03:12:50|6249.2|6243.2|6249.3|6243.3|6251.3|6245.3|6249.2|6243.2|4
1619493180000|2021-04-27 03:13:00|6249.2|6243.2|6249.2|6243.2|6249.8|6243.8|6247.8|6241.8|1
1619493190000|2021-04-27 03:13:10|6248.8|6242.8|6249.1|6243.1|6250.6|6244.6|6248.8|6242.8|5
1619493200000|2021-04-27 03:13:20|6248.6|6242.6|6249.2|6243.2|6249.8|6243.8|6248.6|6242.6|2
1619493210000|2021-04-27 03:13:30|6248.8|6242.8|6249.8|6243.8|6249.8|6243.8|6248.7|6242.7|1
1619493230000|2021-04-27 03:13:50|6250.7|6244.7|6250.7|6244.7|6251.1|6245.1|6250.7|6244.7|2
1619493240000|2021-04-27 03:14:00|6251.8|6245.8|6249.7|6243.7|6251.8|6245.8|6249.7|6243.7|2
1619493250000|2021-04-27 03:14:10|6248.7|6242.7|6250.3|6244.3|6250.8|6244.8|6248.7|6242.7|3
1619493260000|2021-04-27 03:14:20|6250.1|6244.1|6248.7|6242.7|6250.3|6244.3|6248.7|6242.7|2
1619493280000|2021-04-27 03:14:40|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|0
1619493290000|2021-04-27 03:14:50|6248.7|6242.7|6249.7|6243.7|6250.8|6244.8|6248.7|6242.7|0
1619493300000|2021-04-27 03:15:00|6250.4|6244.4|6250.7|6244.7|6251.8|6245.8|6250.3|6244.3|5
1619493310000|2021-04-27 03:15:10|6251.1|6245.1|6251.3|6245.3|6251.3|6245.3|6250.2|6244.2|0
1619493320000|2021-04-27 03:15:20|6251.1|6245.1|6251.7|6245.7|6252.1|6246.1|6250.7|6244.7|7
1619493330000|2021-04-27 03:15:30|6251.3|6245.3|6252.3|6246.3|6252.3|6246.3|6251.2|6245.2|13
1619493340000|2021-04-27 03:15:40|6252.2|6246.2|6258.1|6252.1|6258.1|6252.1|6252.2|6246.2|9
1619493350000|2021-04-27 03:15:50|6258.8|6252.8|6266.1|6260.1|6266.1|6260.1|6258.8|6252.8|40
1619493360000|2021-04-27 03:16:00|6266.5|6260.5|6271.4|6265.4|6273.2|6267.2|6266.5|6260.5|44
1619493370000|2021-04-27 03:16:10|6271.7|6265.7|6270.2|6264.2|6271.7|6265.7|6269.7|6263.7|7
1619493380000|2021-04-27 03:16:20|6269.7|6263.7|6273.2|6267.2|6273.9|6267.9|6269.3|6263.3|16
1619493390000|2021-04-27 03:16:30|6272.9|6266.9|6273|6267|6273|6267|6272.5|6266.5|0
1619493400000|2021-04-27 03:16:40|6272.8|6266.8|6271.2|6265.2|6272.8|6266.8|6270.9|6264.9|4
1619493410000|2021-04-27 03:16:50|6270.9|6264.9|6276.3|6270.3|6276.3|6270.3|6270.9|6264.9|3
1619493420000|2021-04-27 03:17:00|6276.1|6270.1|6277.5|6271.5|6278.1|6272.1|6276.1|6270.1|12
1619493430000|2021-04-27 03:17:10|6277.7|6271.7|6277.3|6271.3|6278.5|6272.5|6277.3|6271.3|44
1619493440000|2021-04-27 03:17:20|6278|6272|6278.5|6272.5|6278.5|6272.5|6277.3|6271.3|2
1619493450000|2021-04-27 03:17:30|6278.7|6272.7|6282|6276|6282.4|6276.4|6278.7|6272.7|8
1619493460000|2021-04-27 03:17:40|6282.4|6276.4|6284.4|6278.4|6285.1|6279.1|6281.7|6275.7|12
1619493470000|2021-04-27 03:17:50|6285.8|6279.8|6287.2|6281.2|6289.1|6283.1|6284.1|6278.1|15
1619493480000|2021-04-27 03:18:00|6287.1|6281.1|6283|6277|6287.1|6281.1|6283|6277|10
1619493490000|2021-04-27 03:18:10|6281.3|6275.3|6282.3|6276.3|6282.5|6276.5|6279.8|6273.8|8
1619493500000|2021-04-27 03:18:20|6282.5|6276.5|6284.1|6278.1|6284.6|6278.6|6282.5|6276.5|16
1619493510000|2021-04-27 03:18:30|6284.2|6278.2|6284.2|6278.2|6285.7|6279.7|6284.2|6278.2|12
1619493520000|2021-04-27 03:18:40|6283.9|6277.9|6283.9|6277.9|6284.2|6278.2|6283.7|6277.7|0
1619493530000|2021-04-27 03:18:50|6283.7|6277.7|6281.6|6275.6|6283.7|6277.7|6281.6|6275.6|3
1619493540000|2021-04-27 03:19:00|6281.9|6275.9|6282.2|6276.2|6282.2|6276.2|6281.9|6275.9|2
1619493550000|2021-04-27 03:19:10|6282|6276|6282.5|6276.5|6282.9|6276.9|6282|6276|0
1619493560000|2021-04-27 03:19:20|6283|6277|6283.1|6277.1|6283.1|6277.1|6282.6|6276.6|3
1619493570000|2021-04-27 03:19:30|6282.8|6276.8|6281.1|6275.1|6283.1|6277.1|6281.1|6275.1|1
1619493580000|2021-04-27 03:19:40|6281.6|6275.6|6278.4|6272.4|6281.6|6275.6|6278.4|6272.4|3
1619493590000|2021-04-27 03:19:50|6277.9|6271.9|6277.9|6271.9|6278.4|6272.4|6277.9|6271.9|3
1619493600000|2021-04-27 03:20:00|6276.9|6270.9|6275.1|6269.1|6277|6271|6275.1|6269.1|6
1619493610000|2021-04-27 03:20:10|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|6275.1|6269.1|6
1619493620000|2021-04-27 03:20:20|6276|6270|6276.1|6270.1|6277.1|6271.1|6275.9|6269.9|5
1619493630000|2021-04-27 03:20:30|6276.5|6270.5|6276.5|6270.5|6278.1|6272.1|6276.5|6270.5|1
1619493650000|2021-04-27 03:20:50|6276.1|6270.1|6275|6269|6276.1|6270.1|6275|6269|2
1619493660000|2021-04-27 03:21:00|6274.6|6268.6|6275.5|6269.5|6275.5|6269.5|6274.1|6268.1|3
1619493670000|2021-04-27 03:21:10|6275.1|6269.1|6276.7|6270.7|6276.7|6270.7|6275.1|6269.1|0
1619493690000|2021-04-27 03:21:30|6275.9|6269.9|6275.5|6269.5|6276.1|6270.1|6275.5|6269.5|4
1619493700000|2021-04-27 03:21:40|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|6276.5|6270.5|1
1619493710000|2021-04-27 03:21:50|6277.7|6271.7|6277.8|6271.8|6278.3|6272.3|6277.7|6271.7|12
1619493720000|2021-04-27 03:22:00|6277.6|6271.6|6279.3|6273.3|6279.3|6273.3|6277.1|6271.1|3
1619493730000|2021-04-27 03:22:10|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|6279.3|6273.3|30
1619493740000|2021-04-27 03:22:20|6281.4|6275.4|6281.3|6275.3|6281.8|6275.8|6280.6|6274.6|26
1619493750000|2021-04-27 03:22:30|6281.6|6275.6|6281.8|6275.8|6282|6276|6281.6|6275.6|0
1619493760000|2021-04-27 03:22:40|6281.6|6275.6|6281.6|6275.6|6281.6|6275.6|6281.6|6275.6|0
1619493770000|2021-04-27 03:22:50|6281.3|6275.3|6281.2|6275.2|6281.3|6275.3|6280.6|6274.6|5
1619493780000|2021-04-27 03:23:00|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|1
1619493800000|2021-04-27 03:23:20|6279.9|6273.9|6278.8|6272.8|6279.9|6273.9|6278.6|6272.6|2
1619493810000|2021-04-27 03:23:30|6278.9|6272.9|6279.4|6273.4|6279.9|6273.9|6278.5|6272.5|0
1619493820000|2021-04-27 03:23:40|6279|6273|6277.1|6271.1|6279.4|6273.4|6276.4|6270.4|0
1619493830000|2021-04-27 03:23:50|6276.7|6270.7|6276.7|6270.7|6277.1|6271.1|6276.7|6270.7|3
1619493840000|2021-04-27 03:24:00|6276.4|6270.4|6276.6|6270.6|6276.6|6270.6|6276.4|6270.4|1
1619493850000|2021-04-27 03:24:10|6276.7|6270.7|6277.2|6271.2|6277.2|6271.2|6276.7|6270.7|0
1619493860000|2021-04-27 03:24:20|6277.1|6271.1|6275.7|6269.7|6277.1|6271.1|6275.7|6269.7|1
1619493870000|2021-04-27 03:24:30|6275.6|6269.6|6275.1|6269.1|6277.2|6271.2|6274.7|6268.7|2
1619493880000|2021-04-27 03:24:40|6274.2|6268.2|6274.7|6268.7|6275.2|6269.2|6274.2|6268.2|10
1619493890000|2021-04-27 03:24:50|6274.6|6268.6|6274|6268|6274.6|6268.6|6273.5|6267.5|3
1619493900000|2021-04-27 03:25:00|6273.9|6267.9|6274.6|6268.6|6274.6|6268.6|6273.9|6267.9|0
1619493910000|2021-04-27 03:25:10|6274.9|6268.9|6274.1|6268.1|6275.2|6269.2|6274.1|6268.1|2
1619493920000|2021-04-27 03:25:20|6274.2|6268.2|6274.7|6268.7|6275.1|6269.1|6274.1|6268.1|3
1619493930000|2021-04-27 03:25:30|6274.6|6268.6|6275.2|6269.2|6275.2|6269.2|6274.6|6268.6|1
1619493940000|2021-04-27 03:25:40|6274.9|6268.9|6274.7|6268.7|6275.2|6269.2|6274|6268|3
1619493950000|2021-04-27 03:25:50|6274.9|6268.9|6275.2|6269.2|6275.2|6269.2|6274.7|6268.7|1
1619493960000|2021-04-27 03:26:00|6275.1|6269.1|6274.2|6268.2|6275.1|6269.1|6274.2|6268.2|1
1619493970000|2021-04-27 03:26:10|6274.4|6268.4|6274.7|6268.7|6275.2|6269.2|6274.4|6268.4|0
1619493980000|2021-04-27 03:26:20|6274.6|6268.6|6274.6|6268.6|6274.6|6268.6|6274.6|6268.6|0
1619493990000|2021-04-27 03:26:30|6275|6269|6275.5|6269.5|6275.6|6269.6|6275|6269|2
1619494000000|2021-04-27 03:26:40|6275|6269|6274.6|6268.6|6275.1|6269.1|6274.6|6268.6|0
1619494020000|2021-04-27 03:27:00|6275|6269|6275.1|6269.1|6275.5|6269.5|6275|6269|0
1619494030000|2021-04-27 03:27:10|6276.6|6270.6|6275.8|6269.8|6276.6|6270.6|6274.6|6268.6|5
1619494040000|2021-04-27 03:27:20|6275|6269|6274.1|6268.1|6275|6269|6274.1|6268.1|1
1619494050000|2021-04-27 03:27:30|6275.1|6269.1|6275|6269|6275.1|6269.1|6275|6269|0
1619494070000|2021-04-27 03:27:50|6275.2|6269.2|6276.8|6270.8|6276.9|6270.9|6275.2|6269.2|3
1619494080000|2021-04-27 03:28:00|6276.4|6270.4|6276.9|6270.9|6276.9|6270.9|6276.4|6270.4|0
1619494090000|2021-04-27 03:28:10|6276.8|6270.8|6276.9|6270.9|6277.8|6271.8|6276.8|6270.8|1
1619494100000|2021-04-27 03:28:20|6277.4|6271.4|6277.8|6271.8|6278.2|6272.2|6277.4|6271.4|1
1619494110000|2021-04-27 03:28:30|6277.4|6271.4|6277.8|6271.8|6277.8|6271.8|6277.4|6271.4|1
1619494120000|2021-04-27 03:28:40|6277.4|6271.4|6276.1|6270.1|6277.4|6271.4|6276.1|6270.1|1
1619494130000|2021-04-27 03:28:50|6275.8|6269.8|6275.5|6269.5|6276.3|6270.3|6275.3|6269.3|2
1619494140000|2021-04-27 03:29:00|6275.7|6269.7|6276.2|6270.2|6276.7|6270.7|6275.7|6269.7|1
1619494150000|2021-04-27 03:29:10|6276.3|6270.3|6276.3|6270.3|6276.7|6270.7|6276.3|6270.3|0
1619494160000|2021-04-27 03:29:20|6276.7|6270.7|6276.7|6270.7|6277.4|6271.4|6276.3|6270.3|1
1619494170000|2021-04-27 03:29:30|6276.3|6270.3|6273.7|6267.7|6276.7|6270.7|6273.7|6267.7|5
1619494180000|2021-04-27 03:29:40|6273.3|6267.3|6273.8|6267.8|6274.2|6268.2|6273|6267|3
1619494190000|2021-04-27 03:29:50|6274.2|6268.2|6273|6267|6274.3|6268.3|6273|6267|0
1619494200000|2021-04-27 03:30:00|6273.4|6267.4|6273.5|6267.5|6273.5|6267.5|6273.4|6267.4|0
1619494210000|2021-04-27 03:30:10|6273.9|6267.9|6274|6268|6274|6268|6273.7|6267.7|0
1619494220000|2021-04-27 03:30:20|6273.7|6267.7|6274|6268|6274|6268|6273.7|6267.7|0
1619494230000|2021-04-27 03:30:30|6273|6267|6271.8|6265.8|6273|6267|6271.8|6265.8|0
1619494240000|2021-04-27 03:30:40|6270.9|6264.9|6271.3|6265.3|6271.3|6265.3|6270.4|6264.4|0
1619494250000|2021-04-27 03:30:50|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|0
1619494260000|2021-04-27 03:31:00|6272.5|6266.5|6274|6268|6274.3|6268.3|6272|6266|12
1619494270000|2021-04-27 03:31:10|6273.6|6267.6|6273.8|6267.8|6273.8|6267.8|6273.6|6267.6|2
1619494280000|2021-04-27 03:31:20|6273.6|6267.6|6272.8|6266.8|6273.6|6267.6|6272.3|6266.3|2
1619494290000|2021-04-27 03:31:30|6272.6|6266.6|6272.1|6266.1|6272.6|6266.6|6272.1|6266.1|2
1619494300000|2021-04-27 03:31:40|6272.3|6266.3|6272.1|6266.1|6272.3|6266.3|6272.1|6266.1|0
1619494310000|2021-04-27 03:31:50|6272|6266|6272|6266|6272|6266|6272|6266|0
1619494320000|2021-04-27 03:32:00|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|0
1619494330000|2021-04-27 03:32:10|6272.9|6266.9|6273.1|6267.1|6273.8|6267.8|6272.4|6266.4|8
1619494340000|2021-04-27 03:32:20|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|1
1619494350000|2021-04-27 03:32:30|6272|6266|6272.8|6266.8|6272.8|6266.8|6272|6266|1
1619494390000|2021-04-27 03:33:10|6273.4|6267.4|6274.1|6268.1|6274.1|6268.1|6273.4|6267.4|4
1619494410000|2021-04-27 03:33:30|6273.7|6267.7|6273.1|6267.1|6273.7|6267.7|6273.1|6267.1|0
1619494420000|2021-04-27 03:33:40|6273.2|6267.2|6274.1|6268.1|6274.1|6268.1|6273.2|6267.2|1
1619494430000|2021-04-27 03:33:50|6274.4|6268.4|6274.2|6268.2|6274.4|6268.4|6274.2|6268.2|0
1619494460000|2021-04-27 03:34:20|6275|6269|6276.2|6270.2|6276.2|6270.2|6275|6269|3
1619494480000|2021-04-27 03:34:40|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|2
1619494490000|2021-04-27 03:34:50|6274.7|6268.7|6276.1|6270.1|6276.1|6270.1|6274.4|6268.4|5
1619494500000|2021-04-27 03:35:00|6276.2|6270.2|6276.1|6270.1|6276.2|6270.2|6276.1|6270.1|0
1619494510000|2021-04-27 03:35:10|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|3
1619494540000|2021-04-27 03:35:40|6275|6269|6275|6269|6275|6269|6275|6269|0
1619494550000|2021-04-27 03:35:50|6275.1|6269.1|6274.7|6268.7|6275.1|6269.1|6274.7|6268.7|0
1619494560000|2021-04-27 03:36:00|6277.4|6271.4|6277.3|6271.3|6277.6|6271.6|6276.5|6270.5|9
1619494570000|2021-04-27 03:36:10|6277.6|6271.6|6277.6|6271.6|6278|6272|6277.4|6271.4|0
1619494580000|2021-04-27 03:36:20|6277.4|6271.4|6277.6|6271.6|6278|6272|6277.4|6271.4|1
1619494590000|2021-04-27 03:36:30|6277.3|6271.3|6276.9|6270.9|6277.6|6271.6|6276.6|6270.6|0
1619494600000|2021-04-27 03:36:40|6277.6|6271.6|6277.6|6271.6|6278.1|6272.1|6277.3|6271.3|2
1619494610000|2021-04-27 03:36:50|6277.8|6271.8|6278.6|6272.6|6279|6273|6277.8|6271.8|9
1619494620000|2021-04-27 03:37:00|6278.1|6272.1|6276.9|6270.9|6278.6|6272.6|6276.9|6270.9|1
1619494630000|2021-04-27 03:37:10|6278.3|6272.3|6277.8|6271.8|6278.3|6272.3|6277.3|6271.3|13
1619494640000|2021-04-27 03:37:20|6277.6|6271.6|6277.3|6271.3|6277.6|6271.6|6277.3|6271.3|0
1619494650000|2021-04-27 03:37:30|6276.9|6270.9|6275.5|6269.5|6276.9|6270.9|6275.5|6269.5|6
1619494660000|2021-04-27 03:37:40|6275.2|6269.2|6274.5|6268.5|6275.2|6269.2|6274.5|6268.5|0
1619494670000|2021-04-27 03:37:50|6275.3|6269.3|6275.3|6269.3|6275.8|6269.8|6274.2|6268.2|3
1619494680000|2021-04-27 03:38:00|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|0
1619494690000|2021-04-27 03:38:10|6275.1|6269.1|6275.4|6269.4|6275.4|6269.4|6275.1|6269.1|1
1619494700000|2021-04-27 03:38:20|6276.6|6270.6|6276.6|6270.6|6276.9|6270.9|6276.6|6270.6|3
1619494710000|2021-04-27 03:38:30|6276.3|6270.3|6276.4|6270.4|6276.6|6270.6|6276.3|6270.3|0
1619494720000|2021-04-27 03:38:40|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|0
1619494730000|2021-04-27 03:38:50|6276.4|6270.4|6276.8|6270.8|6276.8|6270.8|6276.4|6270.4|0
1619494740000|2021-04-27 03:39:00|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|0
1619494750000|2021-04-27 03:39:10|6277.1|6271.1|6276.1|6270.1|6277.1|6271.1|6275.9|6269.9|2
1619494760000|2021-04-27 03:39:20|6276.4|6270.4|6276.4|6270.4|6276.4|6270.4|6276.4|6270.4|0
1619494770000|2021-04-27 03:39:30|6277.5|6271.5|6277.4|6271.4|6277.5|6271.5|6277.4|6271.4|2
1619494780000|2021-04-27 03:39:40|6277|6271|6277.4|6271.4|6277.4|6271.4|6277|6271|0
1619494790000|2021-04-27 03:39:50|6277|6271|6277.4|6271.4|6277.4|6271.4|6277|6271|0
1619494800000|2021-04-27 03:40:00|6277|6271|6276.4|6270.4|6277|6271|6276.4|6270.4|0
1619494810000|2021-04-27 03:40:10|6276.8|6270.8|6277.3|6271.3|6277.7|6271.7|6276.5|6270.5|3
1619494830000|2021-04-27 03:40:30|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|5
1619494840000|2021-04-27 03:40:40|6279.5|6273.5|6280.1|6274.1|6280.1|6274.1|6279.5|6273.5|1
1619494850000|2021-04-27 03:40:50|6280.5|6274.5|6280.6|6274.6|6280.6|6274.6|6280.5|6274.5|0
1619494860000|2021-04-27 03:41:00|6281.2|6275.2|6282.5|6276.5|6282.5|6276.5|6281.2|6275.2|1
1619494870000|2021-04-27 03:41:10|6282.9|6276.9|6283.7|6277.7|6283.7|6277.7|6281|6275|24
1619494880000|2021-04-27 03:41:20|6283.3|6277.3|6283.9|6277.9|6284.4|6278.4|6282.9|6276.9|1
1619494890000|2021-04-27 03:41:30|6283.5|6277.5|6280.9|6274.9|6283.5|6277.5|6280.9|6274.9|42
1619494900000|2021-04-27 03:41:40|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|1
1619494920000|2021-04-27 03:42:00|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|1
1619494930000|2021-04-27 03:42:10|6282.1|6276.1|6281.6|6275.6|6282.1|6276.1|6281.6|6275.6|2
1619494940000|2021-04-27 03:42:20|6281.3|6275.3|6283.5|6277.5|6284|6278|6281.3|6275.3|5
1619494950000|2021-04-27 03:42:30|6283.7|6277.7|6284|6278|6284|6278|6283.7|6277.7|0
1619494960000|2021-04-27 03:42:40|6284.4|6278.4|6285.7|6279.7|6285.7|6279.7|6284.4|6278.4|2
1619494970000|2021-04-27 03:42:50|6285.4|6279.4|6286.2|6280.2|6286.2|6280.2|6285.4|6279.4|1
1619494980000|2021-04-27 03:43:00|6285.9|6279.9|6286.9|6280.9|6287.1|6281.1|6285.9|6279.9|6
1619495000000|2021-04-27 03:43:20|6287.6|6281.6|6286.9|6280.9|6287.6|6281.6|6286.5|6280.5|3
1619495030000|2021-04-27 03:43:50|6286.5|6280.5|6285.2|6279.2|6286.5|6280.5|6285.2|6279.2|1
1619495040000|2021-04-27 03:44:00|6284.8|6278.8|6285.2|6279.2|6285.2|6279.2|6284.8|6278.8|0
1619495060000|2021-04-27 03:44:20|6285.5|6279.5|6285.8|6279.8|6286.4|6280.4|6285.5|6279.5|0
1619495080000|2021-04-27 03:44:40|6285.4|6279.4|6285|6279|6285.4|6279.4|6285|6279|0
1619495100000|2021-04-27 03:45:00|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|6284.7|6278.7|0
1619495110000|2021-04-27 03:45:10|6285|6279|6285.7|6279.7|6285.7|6279.7|6285|6279|1
1619495120000|2021-04-27 03:45:20|6286.9|6280.9|6287.2|6281.2|6287.2|6281.2|6286.9|6280.9|5
1619495130000|2021-04-27 03:45:30|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|0
1619495140000|2021-04-27 03:45:40|6287.2|6281.2|6287.2|6281.2|6287.4|6281.4|6287.2|6281.2|0
1619495160000|2021-04-27 03:46:00|6286.5|6280.5|6287.6|6281.6|6287.6|6281.6|6286.5|6280.5|1
1619495170000|2021-04-27 03:46:10|6287.4|6281.4|6286.9|6280.9|6287.6|6281.6|6286.6|6280.6|1
1619495180000|2021-04-27 03:46:20|6286.6|6280.6|6287.4|6281.4|6287.6|6281.6|6286.6|6280.6|2
1619495190000|2021-04-27 03:46:30|||||||||2
1619495200000|2021-04-27 03:46:40|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|3
1619495210000|2021-04-27 03:46:50|||||||||2
1619495220000|2021-04-27 03:47:00|||||||||4
1619495230000|2021-04-27 03:47:10|6288.2|6282.2|6288.4|6282.4|6288.4|6282.4|6288.2|6282.2|3
1619495250000|2021-04-27 03:47:30|6288.7|6282.7|6287.2|6281.2|6288.7|6282.7|6287.2|6281.2|2
1619495260000|2021-04-27 03:47:40|6287.5|6281.5|6287.2|6281.2|6287.5|6281.5|6287.2|6281.2|0
1619495270000|2021-04-27 03:47:50|6287.6|6281.6|6287.2|6281.2|6287.8|6281.8|6287.2|6281.2|0
1619495280000|2021-04-27 03:48:00|6287.6|6281.6|6287.2|6281.2|6287.8|6281.8|6287.2|6281.2|0
1619495290000|2021-04-27 03:48:10|6287.6|6281.6|6287.6|6281.6|6289|6283|6287.4|6281.4|2
1619495300000|2021-04-27 03:48:20|6288|6282|6288.4|6282.4|6288.5|6282.5|6287.5|6281.5|1
1619495310000|2021-04-27 03:48:30|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|1
1619495350000|2021-04-27 03:49:10|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|6286.9|6280.9|2
1619495360000|2021-04-27 03:49:20|6286.4|6280.4|6285.4|6279.4|6286.4|6280.4|6285.4|6279.4|2
1619495370000|2021-04-27 03:49:30|6285|6279|6284.6|6278.6|6285|6279|6284.6|6278.6|0
1619495380000|2021-04-27 03:49:40|6284.3|6278.3|6285.4|6279.4|6285.4|6279.4|6284|6278|1
1619495390000|2021-04-27 03:49:50|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|0
1619495400000|2021-04-27 03:50:00|6285.1|6279.1|6282.4|6276.4|6285.1|6279.1|6282.4|6276.4|3
1619495410000|2021-04-27 03:50:10|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|6284.2|6278.2|3
1619495420000|2021-04-27 03:50:20|6283.9|6277.9|6284|6278|6284|6278|6283.9|6277.9|0
1619495450000|2021-04-27 03:50:50|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|19
1619495460000|2021-04-27 03:51:00|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|0
1619495470000|2021-04-27 03:51:10|6282.9|6276.9|6282.7|6276.7|6282.9|6276.9|6282.7|6276.7|1
1619495500000|2021-04-27 03:51:40|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|2
1619495510000|2021-04-27 03:51:50|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|2
1619495520000|2021-04-27 03:52:00|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|0
1619495530000|2021-04-27 03:52:10|6283.6|6277.6|6284.6|6278.6|6285|6279|6283.6|6277.6|3
1619495540000|2021-04-27 03:52:20|6284.7|6278.7|6285.1|6279.1|6285.1|6279.1|6284.7|6278.7|0
1619495550000|2021-04-27 03:52:30|6285|6279|6283.2|6277.2|6285|6279|6283.2|6277.2|1
1619495560000|2021-04-27 03:52:40|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|0
1619495570000|2021-04-27 03:52:50|6282.1|6276.1|6282.2|6276.2|6282.2|6276.2|6282.1|6276.1|1
1619495580000|2021-04-27 03:53:00|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|6282.6|6276.6|0
1619495590000|2021-04-27 03:53:10|6283.6|6277.6|6283.1|6277.1|6284.3|6278.3|6283.1|6277.1|6
1619495640000|2021-04-27 03:54:00|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|6283.2|6277.2|0
1619495650000|2021-04-27 03:54:10|6284|6278|6284.6|6278.6|6284.7|6278.7|6283.6|6277.6|2
1619495680000|2021-04-27 03:54:40|6284.2|6278.2|6284.1|6278.1|6284.2|6278.2|6283.2|6277.2|0
1619495700000|2021-04-27 03:55:00|6283.7|6277.7|6283.1|6277.1|6283.7|6277.7|6283.1|6277.1|0
1619495710000|2021-04-27 03:55:10|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|2
1619495720000|2021-04-27 03:55:20|6284.5|6278.5|6284.1|6278.1|6284.5|6278.5|6284.1|6278.1|0
1619495730000|2021-04-27 03:55:30|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|6283.6|6277.6|0
1619495740000|2021-04-27 03:55:40|6283.7|6277.7|6285.1|6279.1|6285.1|6279.1|6283.7|6277.7|1
1619495750000|2021-04-27 03:55:50|6285.5|6279.5|6284.2|6278.2|6285.5|6279.5|6284.2|6278.2|0
1619495770000|2021-04-27 03:56:10|6284.6|6278.6|6285.1|6279.1|6285.1|6279.1|6284.6|6278.6|0
1619495780000|2021-04-27 03:56:20|6284.4|6278.4|6283.3|6277.3|6284.4|6278.4|6282.8|6276.8|2
1619495820000|2021-04-27 03:57:00|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|6283.7|6277.7|0
1619495830000|2021-04-27 03:57:10|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|2
1619495840000|2021-04-27 03:57:20|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|10
1619495850000|2021-04-27 03:57:30|6283.1|6277.1|6283.3|6277.3|6283.3|6277.3|6283.1|6277.1|0
1619495870000|2021-04-27 03:57:50|6283.7|6277.7|6283.8|6277.8|6283.8|6277.8|6283.7|6277.7|0
1619495900000|2021-04-27 03:58:20|6283.5|6277.5|6283.1|6277.1|6283.6|6277.6|6282.8|6276.8|1
1619495910000|2021-04-27 03:58:30|6283|6277|6283.1|6277.1|6283.2|6277.2|6283|6277|0
1619495920000|2021-04-27 03:58:40|6283.2|6277.2|6283.2|6277.2|6283.2|6277.2|6283.2|6277.2|0
1619495940000|2021-04-27 03:59:00|6283.6|6277.6|6282.5|6276.5|6283.6|6277.6|6282.5|6276.5|1
1619495950000|2021-04-27 03:59:10|6282|6276|6282|6276|6282|6276|6282|6276|1
1619495980000|2021-04-27 03:59:40|6282.3|6276.3|6280.5|6274.5|6282.3|6276.3|6280.5|6274.5|2
1619495990000|2021-04-27 03:59:50|6281.1|6275.1|6282|6276|6282|6276|6281.1|6275.1|2
1619496000000|2021-04-27 04:00:00|6281.6|6275.6|6281.1|6275.1|6282|6276|6280.5|6274.5|5
1619496010000|2021-04-27 04:00:10|6281.5|6275.5|6284.2|6278.2|6284.2|6278.2|6281.5|6275.5|3
1619496020000|2021-04-27 04:00:20|6284.1|6278.1|6284.2|6278.2|6284.2|6278.2|6283.7|6277.7|2
1619496030000|2021-04-27 04:00:30|6284|6278|6284.2|6278.2|6284.2|6278.2|6283.4|6277.4|0
1619496040000|2021-04-27 04:00:40|6285.2|6279.2|6285.1|6279.1|6285.2|6279.2|6284.8|6278.8|1
1619496050000|2021-04-27 04:00:50|6285|6279|6285.2|6279.2|6285.2|6279.2|6285|6279|0
1619496060000|2021-04-27 04:01:00|6286.2|6280.2|6284.1|6278.1|6286.2|6280.2|6284.1|6278.1|2
1619496070000|2021-04-27 04:01:10|6284.5|6278.5|6284.5|6278.5|6286.6|6280.6|6284.5|6278.5|2
1619496080000|2021-04-27 04:01:20|6284.6|6278.6|6285.1|6279.1|6285.1|6279.1|6284.6|6278.6|0
1619496090000|2021-04-27 04:01:30|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|1
1619496100000|2021-04-27 04:01:40|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|6285.1|6279.1|0
1619496130000|2021-04-27 04:02:10|6285.2|6279.2|6288.1|6282.1|6288.1|6282.1|6285.2|6279.2|7
1619496140000|2021-04-27 04:02:20|6287.8|6281.8|6288.1|6282.1|6288.1|6282.1|6287.8|6281.8|0
1619496150000|2021-04-27 04:02:30|6287.7|6281.7|6288.1|6282.1|6288.1|6282.1|6287.7|6281.7|0
1619496160000|2021-04-27 04:02:40|6287.8|6281.8|6287.3|6281.3|6288.1|6282.1|6287.2|6281.2|8
1619496170000|2021-04-27 04:02:50|6287.1|6281.1|6287.2|6281.2|6287.3|6281.3|6287.1|6281.1|0
1619496190000|2021-04-27 04:03:10|6288.3|6282.3|6288.7|6282.7|6289|6283|6288|6282|5
1619496200000|2021-04-27 04:03:20|6288.3|6282.3|6288.7|6282.7|6288.7|6282.7|6287.6|6281.6|2
1619496210000|2021-04-27 04:03:30|6288.5|6282.5|6293.8|6287.8|6293.8|6287.8|6288.5|6282.5|5
1619496220000|2021-04-27 04:03:40|6293.5|6287.5|6294|6288|6294|6288|6293|6287|25
1619496230000|2021-04-27 04:03:50|6293.6|6287.6|6293.5|6287.5|6293.8|6287.8|6293|6287|2
1619496240000|2021-04-27 04:04:00|6293.3|6287.3|6294.3|6288.3|6294.3|6288.3|6293.3|6287.3|1
1619496250000|2021-04-27 04:04:10|6294.2|6288.2|6296.2|6290.2|6297.6|6291.6|6294.2|6288.2|2
1619496260000|2021-04-27 04:04:20|6296.6|6290.6|6299.2|6293.2|6299.2|6293.2|6295.7|6289.7|14
1619496270000|2021-04-27 04:04:30|6302.2|6296.2|6307.5|6301.5|6307.5|6301.5|6300.1|6294.1|32
1619496280000|2021-04-27 04:04:40|6307|6301|6312.8|6306.8|6312.8|6306.8|6307|6301|23
1619496290000|2021-04-27 04:04:50|6313|6307|6311.9|6305.9|6313.3|6307.3|6311.8|6305.8|9
1619496300000|2021-04-27 04:05:00|6312.3|6306.3|6313.4|6307.4|6313.4|6307.4|6312.3|6306.3|6
1619496310000|2021-04-27 04:05:10|6312.5|6306.5|6312.3|6306.3|6312.5|6306.5|6311|6305|11
1619496320000|2021-04-27 04:05:20|6311.9|6305.9|6312.6|6306.6|6312.9|6306.9|6311.1|6305.1|1
1619496330000|2021-04-27 04:05:30|6312.4|6306.4|6312.7|6306.7|6312.7|6306.7|6312.2|6306.2|3
1619496340000|2021-04-27 04:05:40|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|0
1619496350000|2021-04-27 04:05:50|6311.6|6305.6|6311.3|6305.3|6311.9|6305.9|6311.3|6305.3|7
1619496360000|2021-04-27 04:06:00|6310.9|6304.9|6310.8|6304.8|6310.9|6304.9|6310.8|6304.8|0
1619496370000|2021-04-27 04:06:10|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|0
1619496380000|2021-04-27 04:06:20|6311.2|6305.2|6311.2|6305.2|6311.5|6305.5|6310.8|6304.8|0
1619496390000|2021-04-27 04:06:30|6311.3|6305.3|6311.6|6305.6|6311.9|6305.9|6311.3|6305.3|5
1619496400000|2021-04-27 04:06:40|||||||||1
1619496410000|2021-04-27 04:06:50|6311.9|6305.9|6313.6|6307.6|6313.6|6307.6|6311.9|6305.9|4
1619496420000|2021-04-27 04:07:00|6314.1|6308.1|6313.9|6307.9|6314.1|6308.1|6313.1|6307.1|3
1619496430000|2021-04-27 04:07:10|6315.7|6309.7|6320.6|6314.6|6320.6|6314.6|6315.7|6309.7|5934
1619496440000|2021-04-27 04:07:20|6321|6315|6319.6|6313.6|6321|6315|6319.6|6313.6|6
1619496450000|2021-04-27 04:07:30|6319.5|6313.5|6318.4|6312.4|6319.5|6313.5|6318.4|6312.4|7
1619496460000|2021-04-27 04:07:40|6319|6313|6319.6|6313.6|6319.7|6313.7|6317.3|6311.3|3
1619496470000|2021-04-27 04:07:50|6319.7|6313.7|6320.1|6314.1|6320.1|6314.1|6319.7|6313.7|0
1619496480000|2021-04-27 04:08:00|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|0
1619496490000|2021-04-27 04:08:10|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|1
1619496500000|2021-04-27 04:08:20|6317.2|6311.2|6317.7|6311.7|6317.7|6311.7|6317.2|6311.2|1
1619496530000|2021-04-27 04:08:50|6317.6|6311.6|6317.7|6311.7|6317.7|6311.7|6317.6|6311.6|1
1619496540000|2021-04-27 04:09:00|6317.6|6311.6|6318.1|6312.1|6318.1|6312.1|6317.3|6311.3|3
1619496550000|2021-04-27 04:09:10|6317.7|6311.7|6317.7|6311.7|6318.1|6312.1|6317.3|6311.3|3
1619496560000|2021-04-27 04:09:20|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|0
1619496570000|2021-04-27 04:09:30|||||||||1
1619496590000|2021-04-27 04:09:50|6317.1|6311.1|6313.6|6307.6|6317.1|6311.1|6313.6|6307.6|6
1619496600000|2021-04-27 04:10:00|6312.9|6306.9|6315.3|6309.3|6315.3|6309.3|6312.9|6306.9|6
1619496610000|2021-04-27 04:10:10|6312.2|6306.2|6312.2|6306.2|6312.6|6306.6|6312.2|6306.2|8
1619496620000|2021-04-27 04:10:20|6311.9|6305.9|6312.3|6306.3|6312.7|6306.7|6310.8|6304.8|1
1619496640000|2021-04-27 04:10:40|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|0
1619496650000|2021-04-27 04:10:50|6311.7|6305.7|6310.7|6304.7|6311.7|6305.7|6310.7|6304.7|2
1619496660000|2021-04-27 04:11:00|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|2
1619496690000|2021-04-27 04:11:30|6311.1|6305.1|6312.2|6306.2|6312.2|6306.2|6311.1|6305.1|4
1619496700000|2021-04-27 04:11:40|6312.1|6306.1|6312.4|6306.4|6312.6|6306.6|6312.1|6306.1|0
1619496710000|2021-04-27 04:11:50|6312.8|6306.8|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|1
1619496720000|2021-04-27 04:12:00|6313.7|6307.7|6313.2|6307.2|6313.7|6307.7|6313.2|6307.2|1
1619496730000|2021-04-27 04:12:10|6313.3|6307.3|6313.4|6307.4|6313.4|6307.4|6313.3|6307.3|0
1619496740000|2021-04-27 04:12:20|6313.3|6307.3|6315.6|6309.6|6315.6|6309.6|6313.3|6307.3|2
1619496750000|2021-04-27 04:12:30|6315.3|6309.3|6320.1|6314.1|6320.1|6314.1|6315.3|6309.3|1
1619496760000|2021-04-27 04:12:40|6319.7|6313.7|6318.9|6312.9|6319.7|6313.7|6318.9|6312.9|0
1619496770000|2021-04-27 04:12:50|6318.6|6312.6|6317.4|6311.4|6318.6|6312.6|6317.4|6311.4|2
1619496790000|2021-04-27 04:13:10|6317.8|6311.8|6318.8|6312.8|6318.8|6312.8|6317.4|6311.4|3
1619496800000|2021-04-27 04:13:20|6319.7|6313.7|6319.7|6313.7|6320.2|6314.2|6319.7|6313.7|2
1619496810000|2021-04-27 04:13:30|6319.4|6313.4|6319.2|6313.2|6319.4|6313.4|6318.9|6312.9|1
1619496820000|2021-04-27 04:13:40|6320.7|6314.7|6319.8|6313.8|6320.7|6314.7|6319.8|6313.8|0
1619496830000|2021-04-27 04:13:50|6320.2|6314.2|6320.2|6314.2|6320.9|6314.9|6320.2|6314.2|1
1619496850000|2021-04-27 04:14:10|6320.9|6314.9|6321.1|6315.1|6322.3|6316.3|6320.3|6314.3|5
1619496860000|2021-04-27 04:14:20|6321.5|6315.5|6323.8|6317.8|6323.8|6317.8|6321.5|6315.5|16
1619496870000|2021-04-27 04:14:30|6324.1|6318.1|6323.1|6317.1|6324.4|6318.4|6323.1|6317.1|3
1619496880000|2021-04-27 04:14:40|6322.7|6316.7|6321.5|6315.5|6322.7|6316.7|6321.1|6315.1|1
1619496890000|2021-04-27 04:14:50|6322.2|6316.2|6322.5|6316.5|6322.5|6316.5|6320.5|6314.5|5
1619496910000|2021-04-27 04:15:10|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|2
1619496920000|2021-04-27 04:15:20|6318|6312|6317.9|6311.9|6318|6312|6317.5|6311.5|3
1619496960000|2021-04-27 04:16:00|6317.5|6311.5|6317.8|6311.8|6317.8|6311.8|6317.5|6311.5|2
1619496970000|2021-04-27 04:16:10|6317.6|6311.6|6317.8|6311.8|6317.8|6311.8|6317.6|6311.6|1
1619496990000|2021-04-27 04:16:30|6317.6|6311.6|6317.3|6311.3|6317.6|6311.6|6317.3|6311.3|3
1619497000000|2021-04-27 04:16:40|6317.1|6311.1|6314.6|6308.6|6317.1|6311.1|6314.6|6308.6|2
1619497010000|2021-04-27 04:16:50|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|1
1619497020000|2021-04-27 04:17:00|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|0
1619497040000|2021-04-27 04:17:20|6313.7|6307.7|6313|6307|6313.7|6307.7|6313|6307|0
1619497050000|2021-04-27 04:17:30|6313.4|6307.4|6314|6308|6314|6308|6313.4|6307.4|3
1619497060000|2021-04-27 04:17:40|6314.4|6308.4|6314.4|6308.4|6314.4|6308.4|6314.4|6308.4|0
1619497080000|2021-04-27 04:18:00|6315.1|6309.1|6315.2|6309.2|6315.2|6309.2|6315.1|6309.1|0
1619497090000|2021-04-27 04:18:10|6315.6|6309.6|6316.3|6310.3|6316.3|6310.3|6315.6|6309.6|0
1619497100000|2021-04-27 04:18:20|6316.1|6310.1|6317.8|6311.8|6317.8|6311.8|6316.1|6310.1|2
1619497110000|2021-04-27 04:18:30|6318.3|6312.3|6320.3|6314.3|6320.3|6314.3|6318.1|6312.1|1
1619497120000|2021-04-27 04:18:40|6319.9|6313.9|6321.2|6315.2|6321.2|6315.2|6319.9|6313.9|5
1619497130000|2021-04-27 04:18:50|6322.2|6316.2|6324.1|6318.1|6324.1|6318.1|6322.2|6316.2|2
1619497140000|2021-04-27 04:19:00|6323.8|6317.8|6324.1|6318.1|6324.1|6318.1|6323.7|6317.7|0
1619497150000|2021-04-27 04:19:10|6324.7|6318.7|6325.2|6319.2|6325.2|6319.2|6324.6|6318.6|2
1619497160000|2021-04-27 04:19:20|6324.9|6318.9|6325.2|6319.2|6325.2|6319.2|6324.9|6318.9|0
1619497170000|2021-04-27 04:19:30|6324.9|6318.9|6324.7|6318.7|6325.2|6319.2|6324.7|6318.7|0
1619497180000|2021-04-27 04:19:40|6324.9|6318.9|6325.7|6319.7|6325.7|6319.7|6324.9|6318.9|3
1619497190000|2021-04-27 04:19:50|6326.2|6320.2|6325.3|6319.3|6326.2|6320.2|6325|6319|13
1619497200000|2021-04-27 04:20:00|6326.2|6320.2|6325.3|6319.3|6326.6|6320.6|6325.3|6319.3|23
1619497210000|2021-04-27 04:20:10|6326.2|6320.2|6325.3|6319.3|6326.6|6320.6|6325.3|6319.3|2
1619497220000|2021-04-27 04:20:20|6325.2|6319.2|6325.9|6319.9|6325.9|6319.9|6325.2|6319.2|11
1619497230000|2021-04-27 04:20:30|6325.2|6319.2|6326.1|6320.1|6326.1|6320.1|6325.2|6319.2|11
1619497240000|2021-04-27 04:20:40|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|0
1619497250000|2021-04-27 04:20:50|6326.4|6320.4|6325.4|6319.4|6326.4|6320.4|6325.1|6319.1|0
1619497260000|2021-04-27 04:21:00|6325.1|6319.1|6325.4|6319.4|6325.4|6319.4|6325.1|6319.1|1
1619497270000|2021-04-27 04:21:10|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|6325.8|6319.8|0
1619497290000|2021-04-27 04:21:30|6326.3|6320.3|6325.9|6319.9|6326.3|6320.3|6325.9|6319.9|3
1619497300000|2021-04-27 04:21:40|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|0
1619497310000|2021-04-27 04:21:50|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|0
1619497330000|2021-04-27 04:22:10|6326.8|6320.8|6324.6|6318.6|6326.8|6320.8|6324.6|6318.6|7
1619497350000|2021-04-27 04:22:30|6324.7|6318.7|6324.7|6318.7|6324.7|6318.7|6324.7|6318.7|2
1619497370000|2021-04-27 04:22:50|6325|6319|6325|6319|6325|6319|6325|6319|0
1619497380000|2021-04-27 04:23:00|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|11
1619497390000|2021-04-27 04:23:10|6325.9|6319.9|6332.4|6326.4|6332.4|6326.4|6325.9|6319.9|23
1619497400000|2021-04-27 04:23:20|6333.2|6327.2|6333.3|6327.3|6333.3|6327.3|6332.8|6326.8|6
1619497410000|2021-04-27 04:23:30|6333.4|6327.4|6332.8|6326.8|6333.4|6327.4|6332.8|6326.8|4
1619497420000|2021-04-27 04:23:40|6333.7|6327.7|6334.7|6328.7|6334.7|6328.7|6333.7|6327.7|11
1619497430000|2021-04-27 04:23:50|6334.3|6328.3|6334.5|6328.5|6334.5|6328.5|6334.2|6328.2|1
1619497440000|2021-04-27 04:24:00|6334.7|6328.7|6334.3|6328.3|6334.7|6328.7|6334.3|6328.3|4
1619497450000|2021-04-27 04:24:10|6333.3|6327.3|6334.2|6328.2|6334.2|6328.2|6333.3|6327.3|10
1619497460000|2021-04-27 04:24:20|6334.1|6328.1|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|3
1619497470000|2021-04-27 04:24:30|6334.1|6328.1|6332.4|6326.4|6334.6|6328.6|6332.4|6326.4|9
1619497480000|2021-04-27 04:24:40|6331.3|6325.3|6331.4|6325.4|6331.4|6325.4|6331.3|6325.3|7
1619497500000|2021-04-27 04:25:00|6331|6325|6331.3|6325.3|6331.8|6325.8|6330.9|6324.9|2
1619497510000|2021-04-27 04:25:10|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|1
1619497520000|2021-04-27 04:25:20|6330.2|6324.2|6330.2|6324.2|6330.5|6324.5|6330.2|6324.2|2
1619497530000|2021-04-27 04:25:30|6330.5|6324.5|6328.8|6322.8|6330.5|6324.5|6328.8|6322.8|2
1619497550000|2021-04-27 04:25:50|6329.7|6323.7|6328.8|6322.8|6329.7|6323.7|6328.8|6322.8|5
1619497570000|2021-04-27 04:26:10|6329.7|6323.7|6329.3|6323.3|6329.7|6323.7|6329.3|6323.3|1
1619497580000|2021-04-27 04:26:20|||||||||4
1619497590000|2021-04-27 04:26:30|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|0
1619497600000|2021-04-27 04:26:40|6329.3|6323.3|6327.9|6321.9|6329.3|6323.3|6327.9|6321.9|2
1619497610000|2021-04-27 04:26:50|6327.7|6321.7|6328.3|6322.3|6328.3|6322.3|6327.7|6321.7|52
1619497620000|2021-04-27 04:27:00|6328|6322|6329|6323|6329|6323|6327.8|6321.8|3
1619497630000|2021-04-27 04:27:10|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6328.8|6322.8|1
1619497640000|2021-04-27 04:27:20|6329.5|6323.5|6330.2|6324.2|6330.2|6324.2|6329.5|6323.5|1
1619497660000|2021-04-27 04:27:40|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|2
1619497670000|2021-04-27 04:27:50|6331|6325|6330.8|6324.8|6331.3|6325.3|6330.3|6324.3|2
1619497690000|2021-04-27 04:28:10|6331|6325|6330.8|6324.8|6331.3|6325.3|6330.8|6324.8|3
1619497700000|2021-04-27 04:28:20|6329.8|6323.8|6330|6324|6330|6324|6329.8|6323.8|2
1619497710000|2021-04-27 04:28:30|6329.8|6323.8|6327.8|6321.8|6329.8|6323.8|6327.8|6321.8|1
1619497720000|2021-04-27 04:28:40|6328.2|6322.2|6329.3|6323.3|6329.8|6323.8|6328.2|6322.2|3
1619497730000|2021-04-27 04:28:50|6327.8|6321.8|6328.3|6322.3|6328.3|6322.3|6327.8|6321.8|1
1619497740000|2021-04-27 04:29:00|6327.8|6321.8|6328.3|6322.3|6328.3|6322.3|6327.8|6321.8|1
1619497760000|2021-04-27 04:29:20|6328.8|6322.8|6330.8|6324.8|6330.8|6324.8|6328.3|6322.3|12
1619497770000|2021-04-27 04:29:30|6331|6325|6330.3|6324.3|6331|6325|6330.3|6324.3|2
1619497780000|2021-04-27 04:29:40|6330.8|6324.8|6330.3|6324.3|6330.8|6324.8|6330.3|6324.3|3
1619497790000|2021-04-27 04:29:50|6329.8|6323.8|6331.3|6325.3|6331.3|6325.3|6329.3|6323.3|11
1619497800000|2021-04-27 04:30:00|6330.9|6324.9|6330.4|6324.4|6330.9|6324.9|6329.8|6323.8|2
1619497810000|2021-04-27 04:30:10|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|1
1619497820000|2021-04-27 04:30:20|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|1
1619497830000|2021-04-27 04:30:30|6331.3|6325.3|6333.6|6327.6|6333.6|6327.6|6331.1|6325.1|24
1619497840000|2021-04-27 04:30:40|6335.2|6329.2|6334.6|6328.6|6335.2|6329.2|6334.1|6328.1|9
1619497850000|2021-04-27 04:30:50|||||||||10
1619497860000|2021-04-27 04:31:00|6334.7|6328.7|6335.6|6329.6|6336.2|6330.2|6334.7|6328.7|17
1619497870000|2021-04-27 04:31:10|6335.8|6329.8|6336.6|6330.6|6337.2|6331.2|6335.7|6329.7|25
1619497880000|2021-04-27 04:31:20|6337.1|6331.1|6336.7|6330.7|6337.2|6331.2|6336.7|6330.7|8
1619497890000|2021-04-27 04:31:30|6337.2|6331.2|6337.3|6331.3|6337.3|6331.3|6334.1|6328.1|46
1619497900000|2021-04-27 04:31:40|6337.7|6331.7|6337.8|6331.8|6337.8|6331.8|6337.7|6331.7|0
1619497910000|2021-04-27 04:31:50|6338|6332|6338.3|6332.3|6338.3|6332.3|6338|6332|2
1619497920000|2021-04-27 04:32:00|6338.2|6332.2|6338.3|6332.3|6338.3|6332.3|6338.2|6332.2|1
1619497930000|2021-04-27 04:32:10|6338.2|6332.2|6338.7|6332.7|6338.7|6332.7|6338.2|6332.2|1
1619497940000|2021-04-27 04:32:20|6339.4|6333.4|6340.2|6334.2|6340.2|6334.2|6339.4|6333.4|11
1619497950000|2021-04-27 04:32:30|6340.5|6334.5|6340.7|6334.7|6341|6335|6340.5|6334.5|3
1619497960000|2021-04-27 04:32:40|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|3
1619497970000|2021-04-27 04:32:50|6341.3|6335.3|6341.6|6335.6|6341.9|6335.9|6341.3|6335.3|5
1619497980000|2021-04-27 04:33:00|6341.9|6335.9|6341.1|6335.1|6341.9|6335.9|6341.1|6335.1|3
1619497990000|2021-04-27 04:33:10|6340.9|6334.9|6343.4|6337.4|6343.4|6337.4|6340.1|6334.1|11
1619498000000|2021-04-27 04:33:20|||||||||7
1619498010000|2021-04-27 04:33:30|6343.6|6337.6|6343.6|6337.6|6343.7|6337.7|6343.6|6337.6|7
1619498040000|2021-04-27 04:34:00|6343.2|6337.2|6338.8|6332.8|6343.2|6337.2|6338.8|6332.8|5
1619498050000|2021-04-27 04:34:10|6339.2|6333.2|6341.2|6335.2|6341.2|6335.2|6339.2|6333.2|12
1619498060000|2021-04-27 04:34:20|6343.1|6337.1|6343.1|6337.1|6343.4|6337.4|6343.1|6337.1|13
1619498070000|2021-04-27 04:34:30|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|6341.5|6335.5|1
1619498080000|2021-04-27 04:34:40|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|0
1619498090000|2021-04-27 04:34:50|6342.7|6336.7|6341.6|6335.6|6342.7|6336.7|6341.6|6335.6|2
1619498110000|2021-04-27 04:35:10|6341.2|6335.2|6340.6|6334.6|6341.2|6335.2|6340.6|6334.6|1
1619498120000|2021-04-27 04:35:20|6340.4|6334.4|6340.1|6334.1|6340.4|6334.4|6340.1|6334.1|0
1619498130000|2021-04-27 04:35:30|6339.9|6333.9|6338.4|6332.4|6339.9|6333.9|6338.4|6332.4|1
1619498140000|2021-04-27 04:35:40|||||||||1
1619498150000|2021-04-27 04:35:50|6338.1|6332.1|6337.9|6331.9|6338.3|6332.3|6337.9|6331.9|1
1619498170000|2021-04-27 04:36:10|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|0
1619498180000|2021-04-27 04:36:20|6338.9|6332.9|6337.8|6331.8|6338.9|6332.9|6337.3|6331.3|22
1619498190000|2021-04-27 04:36:30|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|2
1619498200000|2021-04-27 04:36:40|6337.8|6331.8|6338.8|6332.8|6338.8|6332.8|6337.8|6331.8|1
1619498210000|2021-04-27 04:36:50|6338.9|6332.9|6339.4|6333.4|6339.4|6333.4|6338.9|6332.9|3
1619498220000|2021-04-27 04:37:00|6337.9|6331.9|6337.7|6331.7|6338.3|6332.3|6337.7|6331.7|13
1619498240000|2021-04-27 04:37:20|||||||||1
1619498270000|2021-04-27 04:37:50|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|4
1619498280000|2021-04-27 04:38:00|6337.3|6331.3|6338.3|6332.3|6338.7|6332.7|6337.3|6331.3|5
1619498290000|2021-04-27 04:38:10|||||||||1
1619498300000|2021-04-27 04:38:20|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|2
1619498310000|2021-04-27 04:38:30|||||||||2
1619498320000|2021-04-27 04:38:40|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|1
1619498330000|2021-04-27 04:38:50|6332.8|6326.8|6331.4|6325.4|6332.8|6326.8|6330.9|6324.9|17
1619498340000|2021-04-27 04:39:00|6332.3|6326.3|6329.3|6323.3|6332.3|6326.3|6327.1|6321.1|14
1619498350000|2021-04-27 04:39:10|6328.9|6322.9|6329.3|6323.3|6330.3|6324.3|6328.6|6322.6|13
1619498360000|2021-04-27 04:39:20|6329|6323|6330.8|6324.8|6330.8|6324.8|6328.3|6322.3|6
1619498370000|2021-04-27 04:39:30|6331.3|6325.3|6329.8|6323.8|6331.3|6325.3|6329.8|6323.8|1
1619498380000|2021-04-27 04:39:40|||||||||1
1619498400000|2021-04-27 04:40:00|6330.3|6324.3|6331.3|6325.3|6331.3|6325.3|6330.3|6324.3|3
1619498410000|2021-04-27 04:40:10|||||||||1
1619498420000|2021-04-27 04:40:20|6331.2|6325.2|6331.3|6325.3|6331.3|6325.3|6331.2|6325.2|0
1619498430000|2021-04-27 04:40:30|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|1
1619498440000|2021-04-27 04:40:40|6331.3|6325.3|6331.3|6325.3|6331.4|6325.4|6331.3|6325.3|1
1619498450000|2021-04-27 04:40:50|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|0
1619498460000|2021-04-27 04:41:00|6332.3|6326.3|6331.9|6325.9|6333.1|6327.1|6331.9|6325.9|6
1619498470000|2021-04-27 04:41:10|6332|6326|6336.1|6330.1|6336.3|6330.3|6332|6326|20
1619498480000|2021-04-27 04:41:20|6337.3|6331.3|6338.8|6332.8|6338.8|6332.8|6337.3|6331.3|2
1619498490000|2021-04-27 04:41:30|6339.6|6333.6|6343.6|6337.6|6343.6|6337.6|6338.8|6332.8|19
1619498500000|2021-04-27 04:41:40|6345|6339|6344.4|6338.4|6345.1|6339.1|6341.9|6335.9|13
1619498510000|2021-04-27 04:41:50|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|4
1619498530000|2021-04-27 04:42:10|6343.4|6337.4|6341.9|6335.9|6343.4|6337.4|6341.9|6335.9|1
1619498540000|2021-04-27 04:42:20|6342.3|6336.3|6341.9|6335.9|6342.3|6336.3|6341.9|6335.9|2
1619498550000|2021-04-27 04:42:30|6341.4|6335.4|6340.9|6334.9|6341.9|6335.9|6340.4|6334.4|12
1619498570000|2021-04-27 04:42:50|6340.8|6334.8|6340.8|6334.8|6341.3|6335.3|6340.3|6334.3|8
1619498580000|2021-04-27 04:43:00|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|0
1619498610000|2021-04-27 04:43:30|||||||||1
1619498630000|2021-04-27 04:43:50|6341.1|6335.1|6340.6|6334.6|6341.1|6335.1|6340.6|6334.6|4
1619498640000|2021-04-27 04:44:00|6341.1|6335.1|6342.6|6336.6|6342.6|6336.6|6341.1|6335.1|4
1619498660000|2021-04-27 04:44:20|6343|6337|6342.6|6336.6|6343.1|6337.1|6342.6|6336.6|6
1619498670000|2021-04-27 04:44:30|6341.3|6335.3|6341.6|6335.6|6341.6|6335.6|6341.3|6335.3|1
1619498680000|2021-04-27 04:44:40|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|0
1619498690000|2021-04-27 04:44:50|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|6341.3|6335.3|0
1619498700000|2021-04-27 04:45:00|6341.3|6335.3|6341.6|6335.6|6341.6|6335.6|6341.3|6335.3|0
1619498720000|2021-04-27 04:45:20|6341.4|6335.4|6341|6335|6341.4|6335.4|6340.3|6334.3|9
1619498740000|2021-04-27 04:45:40|6341.4|6335.4|6342.2|6336.2|6342.2|6336.2|6341.4|6335.4|2
1619498750000|2021-04-27 04:45:50|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|1
1619498760000|2021-04-27 04:46:00|6341.5|6335.5|6341.4|6335.4|6341.5|6335.5|6340.6|6334.6|1
1619498770000|2021-04-27 04:46:10|6341.5|6335.5|6341.4|6335.4|6341.5|6335.5|6341.4|6335.4|0
1619498780000|2021-04-27 04:46:20|||||||||2
1619498790000|2021-04-27 04:46:30|6341.3|6335.3|6342.2|6336.2|6342.2|6336.2|6341.3|6335.3|2
1619498810000|2021-04-27 04:46:50|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|0
1619498820000|2021-04-27 04:47:00|6342.2|6336.2|6342|6336|6342.2|6336.2|6341.5|6335.5|3
1619498830000|2021-04-27 04:47:10|||||||||2
1619498840000|2021-04-27 04:47:20|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|0
1619498860000|2021-04-27 04:47:40|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|8
1619498870000|2021-04-27 04:47:50|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|1
1619498880000|2021-04-27 04:48:00|6344.2|6338.2|6344.3|6338.3|6346.1|6340.1|6344.2|6338.2|13
1619498890000|2021-04-27 04:48:10|6342.3|6336.3|6342.7|6336.7|6342.7|6336.7|6342.3|6336.3|5
1619498900000|2021-04-27 04:48:20|6340.6|6334.6|6340.5|6334.5|6340.6|6334.6|6340.5|6334.5|3
1619498910000|2021-04-27 04:48:30|6340.9|6334.9|6339.5|6333.5|6340.9|6334.9|6339|6333|12
1619498920000|2021-04-27 04:48:40|6339|6333|6339.5|6333.5|6339.5|6333.5|6339|6333|22
1619498930000|2021-04-27 04:48:50|6340.1|6334.1|6337.6|6331.6|6340.1|6334.1|6337.6|6331.6|32
1619498950000|2021-04-27 04:49:10|6337.2|6331.2|6337.7|6331.7|6338.1|6332.1|6337.1|6331.1|5
1619498970000|2021-04-27 04:49:30|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6335.1|6329.1|25
1619498980000|2021-04-27 04:49:40|6337.6|6331.6|6335.6|6329.6|6337.6|6331.6|6335.6|6329.6|5
1619498990000|2021-04-27 04:49:50|||||||||10
1619499000000|2021-04-27 04:50:00|6337.1|6331.1|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|4
1619499010000|2021-04-27 04:50:10|6337|6331|6336.6|6330.6|6337|6331|6336.6|6330.6|0
1619499020000|2021-04-27 04:50:20|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|0
1619499040000|2021-04-27 04:50:40|6336.6|6330.6|6338.6|6332.6|6338.6|6332.6|6336.6|6330.6|2
1619499060000|2021-04-27 04:51:00|6338.7|6332.7|6339|6333|6339|6333|6338.7|6332.7|2
1619499090000|2021-04-27 04:51:30|6339.3|6333.3|6339|6333|6339.3|6333.3|6339|6333|1
1619499100000|2021-04-27 04:51:40|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|0
1619499110000|2021-04-27 04:51:50|6338.8|6332.8|6338.4|6332.4|6338.8|6332.8|6338.4|6332.4|5
1619499120000|2021-04-27 04:52:00|6338.8|6332.8|6338.8|6332.8|6338.8|6332.8|6338.4|6332.4|1
1619499130000|2021-04-27 04:52:10|6338.9|6332.9|6338.9|6332.9|6338.9|6332.9|6338.9|6332.9|0
1619499140000|2021-04-27 04:52:20|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|4
1619499150000|2021-04-27 04:52:30|6338.6|6332.6|6339.3|6333.3|6339.3|6333.3|6338.6|6332.6|2
1619499160000|2021-04-27 04:52:40|6337.9|6331.9|6338.1|6332.1|6338.1|6332.1|6337.3|6331.3|11
1619499170000|2021-04-27 04:52:50|6337.8|6331.8|6337.5|6331.5|6338|6332|6336.9|6330.9|2
1619499180000|2021-04-27 04:53:00|6337.4|6331.4|6337.7|6331.7|6338|6332|6337.2|6331.2|1
1619499200000|2021-04-27 04:53:20|6337.5|6331.5|6337.2|6331.2|6337.5|6331.5|6337.2|6331.2|10
1619499240000|2021-04-27 04:54:00|6337.7|6331.7|6338|6332|6338|6332|6337.3|6331.3|2
1619499250000|2021-04-27 04:54:10|6338.2|6332.2|6338|6332|6338.2|6332.2|6338|6332|0
1619499260000|2021-04-27 04:54:20|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|2
1619499270000|2021-04-27 04:54:30|||||||||3
1619499290000|2021-04-27 04:54:50|6336.5|6330.5|6337.9|6331.9|6337.9|6331.9|6336.5|6330.5|42
1619499300000|2021-04-27 04:55:00|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|4
1619499310000|2021-04-27 04:55:10|||||||||2
1619499370000|2021-04-27 04:56:10|6336.1|6330.1|6336|6330|6336.5|6330.5|6335.6|6329.6|3
1619499390000|2021-04-27 04:56:30|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|2
1619499400000|2021-04-27 04:56:40|6335.8|6329.8|6335.5|6329.5|6335.8|6329.8|6335.1|6329.1|5
1619499410000|2021-04-27 04:56:50|6335.8|6329.8|6335.5|6329.5|6335.8|6329.8|6335.5|6329.5|3
1619499420000|2021-04-27 04:57:00|6335.6|6329.6|6336.1|6330.1|6336.1|6330.1|6335.6|6329.6|4
1619499430000|2021-04-27 04:57:10|6336.9|6330.9|6337|6331|6337|6331|6336.9|6330.9|0
1619499450000|2021-04-27 04:57:30|6336.3|6330.3|6336.5|6330.5|6337.4|6331.4|6336.3|6330.3|1
1619499460000|2021-04-27 04:57:40|6336.1|6330.1|6335.6|6329.6|6336.1|6330.1|6335.5|6329.5|2
1619499470000|2021-04-27 04:57:50|6336.5|6330.5|6336.1|6330.1|6336.5|6330.5|6336.1|6330.1|3
1619499490000|2021-04-27 04:58:10|6336.5|6330.5|6335.6|6329.6|6336.5|6330.5|6335.6|6329.6|3
1619499510000|2021-04-27 04:58:30|6335.1|6329.1|6335.6|6329.6|6335.6|6329.6|6335.1|6329.1|1
1619499520000|2021-04-27 04:58:40|||||||||2
1619499530000|2021-04-27 04:58:50|6336.5|6330.5|6337.5|6331.5|6337.6|6331.6|6336.5|6330.5|2
1619499540000|2021-04-27 04:59:00|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1619499550000|2021-04-27 04:59:10|6337.5|6331.5|6338.5|6332.5|6338.5|6332.5|6337.5|6331.5|3
1619499560000|2021-04-27 04:59:20|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|1
1619499570000|2021-04-27 04:59:30|6337.1|6331.1|6337.5|6331.5|6337.5|6331.5|6336.5|6330.5|1
1619499580000|2021-04-27 04:59:40|6337.1|6331.1|6337|6331|6337.1|6331.1|6336.5|6330.5|1
1619499590000|2021-04-27 04:59:50|6336.8|6330.8|6337|6331|6337|6331|6336.8|6330.8|0
1619499610000|2021-04-27 05:00:10|6336.8|6330.8|6337.5|6331.5|6337.5|6331.5|6336.5|6330.5|6
1619499630000|2021-04-27 05:00:30|6337.1|6331.1|6336.5|6330.5|6337.1|6331.1|6336.1|6330.1|2
1619499640000|2021-04-27 05:00:40|6336.1|6330.1|6336.3|6330.3|6336.5|6330.5|6336.1|6330.1|2
1619499650000|2021-04-27 05:00:50|6336|6330|6336|6330|6336|6330|6336|6330|0
1619499660000|2021-04-27 05:01:00|6335.1|6329.1|6336.5|6330.5|6336.5|6330.5|6335.1|6329.1|25
1619499670000|2021-04-27 05:01:10|6334.7|6328.7|6335.6|6329.6|6335.6|6329.6|6334.7|6328.7|2
1619499680000|2021-04-27 05:01:20|6335.5|6329.5|6334.7|6328.7|6335.5|6329.5|6334.7|6328.7|10
1619499700000|2021-04-27 05:01:40|6335.1|6329.1|6334.7|6328.7|6335.1|6329.1|6334.7|6328.7|5
1619499720000|2021-04-27 05:02:00|6334.6|6328.6|6331.2|6325.2|6334.6|6328.6|6331|6325|13
1619499730000|2021-04-27 05:02:10|6331.1|6325.1|6330.5|6324.5|6331.1|6325.1|6330.5|6324.5|0
1619499740000|2021-04-27 05:02:20|6331|6325|6331.5|6325.5|6331.5|6325.5|6330.2|6324.2|2
1619499750000|2021-04-27 05:02:30|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6331.2|6325.2|1
1619499760000|2021-04-27 05:02:40|6332|6326|6332.5|6326.5|6333.3|6327.3|6332|6326|3
1619499770000|2021-04-27 05:02:50|6332.6|6326.6|6333.7|6327.7|6333.7|6327.7|6332.4|6326.4|5
1619499780000|2021-04-27 05:03:00|6332.7|6326.7|6333.2|6327.2|6333.7|6327.7|6332.7|6326.7|1
1619499790000|2021-04-27 05:03:10|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|2
1619499810000|2021-04-27 05:03:30|6333.2|6327.2|6333.2|6327.2|6333.7|6327.7|6333.2|6327.2|0
1619499830000|2021-04-27 05:03:50|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|1
1619499840000|2021-04-27 05:04:00|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|0
1619499850000|2021-04-27 05:04:10|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.1|6328.1|2
1619499860000|2021-04-27 05:04:20|6334.1|6328.1|6331.4|6325.4|6334.7|6328.7|6331.3|6325.3|12
1619499880000|2021-04-27 05:04:40|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|2
1619499890000|2021-04-27 05:04:50|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|0
1619499900000|2021-04-27 05:05:00|6332.2|6326.2|6332.2|6326.2|6333.3|6327.3|6332.2|6326.2|0
1619499910000|2021-04-27 05:05:10|6331.8|6325.8|6331.3|6325.3|6332.2|6326.2|6331.3|6325.3|2
1619499940000|2021-04-27 05:05:40|6331.8|6325.8|6331.3|6325.3|6331.8|6325.8|6331.3|6325.3|0
1619499950000|2021-04-27 05:05:50|6331.7|6325.7|6330.3|6324.3|6331.8|6325.8|6330.3|6324.3|2
1619499960000|2021-04-27 05:06:00|||||||||1
1619499980000|2021-04-27 05:06:20|6329.9|6323.9|6329.3|6323.3|6330.3|6324.3|6329.3|6323.3|4
1619499990000|2021-04-27 05:06:30|6329.2|6323.2|6329.3|6323.3|6329.3|6323.3|6328.8|6322.8|1
1619500000000|2021-04-27 05:06:40|6329.2|6323.2|6328.7|6322.7|6329.2|6323.2|6328.7|6322.7|0
1619500010000|2021-04-27 05:06:50|6328.2|6322.2|6327.8|6321.8|6328.2|6322.2|6327.8|6321.8|5
1619500020000|2021-04-27 05:07:00|6327.4|6321.4|6327.3|6321.3|6327.7|6321.7|6327.3|6321.3|1
1619500030000|2021-04-27 05:07:10|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|0
1619500040000|2021-04-27 05:07:20|6327.3|6321.3|6327.9|6321.9|6327.9|6321.9|6327.3|6321.3|1
1619500050000|2021-04-27 05:07:30|6327.3|6321.3|6326.8|6320.8|6327.3|6321.3|6326.8|6320.8|4
1619500070000|2021-04-27 05:07:50|6326.5|6320.5|6326.8|6320.8|6326.8|6320.8|6326.4|6320.4|0
1619500080000|2021-04-27 05:08:00|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|3
1619500090000|2021-04-27 05:08:10|||||||||1
1619500100000|2021-04-27 05:08:20|6327.4|6321.4|6324.3|6318.3|6327.4|6321.4|6324.2|6318.2|4
1619500110000|2021-04-27 05:08:30|6326|6320|6325.7|6319.7|6326|6320|6324.7|6318.7|5
1619500120000|2021-04-27 05:08:40|6325|6319|6323.2|6317.2|6325|6319|6323.2|6317.2|2
1619500130000|2021-04-27 05:08:50|6323.5|6317.5|6323.6|6317.6|6324|6318|6323.5|6317.5|1
1619500140000|2021-04-27 05:09:00|6324|6318|6323.1|6317.1|6324|6318|6323.1|6317.1|2
1619500160000|2021-04-27 05:09:20|6322.8|6316.8|6320.9|6314.9|6322.8|6316.8|6320.9|6314.9|2
1619500170000|2021-04-27 05:09:30|6320.4|6314.4|6320.4|6314.4|6320.4|6314.4|6320.4|6314.4|0
1619500180000|2021-04-27 05:09:40|6320|6314|6319|6313|6320.4|6314.4|6318.1|6312.1|6
1619500190000|2021-04-27 05:09:50|6316.4|6310.4|6316.5|6310.5|6316.5|6310.5|6316.4|6310.4|12
1619500200000|2021-04-27 05:10:00|||||||||8
1619500210000|2021-04-27 05:10:10|||||||||2
1619500220000|2021-04-27 05:10:20|||||||||1
1619500230000|2021-04-27 05:10:30|||||||||4
1619500240000|2021-04-27 05:10:40|||||||||3
1619500260000|2021-04-27 05:11:00|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|2
1619500310000|2021-04-27 05:11:50|6317|6311|6318.9|6312.9|6319.8|6313.8|6317|6311|13
1619500320000|2021-04-27 05:12:00|6318.6|6312.6|6319.8|6313.8|6319.8|6313.8|6318.6|6312.6|1
1619500330000|2021-04-27 05:12:10|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|1
1619500360000|2021-04-27 05:12:40|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|2
1619500370000|2021-04-27 05:12:50|6320.1|6314.1|6320.4|6314.4|6320.4|6314.4|6320.1|6314.1|0
1619500380000|2021-04-27 05:13:00|6320.8|6314.8|6320|6314|6320.8|6314.8|6320|6314|1
1619500400000|2021-04-27 05:13:20|6320.2|6314.2|6319.4|6313.4|6320.2|6314.2|6319.4|6313.4|0
1619500410000|2021-04-27 05:13:30|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|0
1619500420000|2021-04-27 05:13:40|6318.9|6312.9|6319.9|6313.9|6319.9|6313.9|6318.9|6312.9|1
1619500440000|2021-04-27 05:14:00|6319.5|6313.5|6319.4|6313.4|6319.5|6313.5|6319.4|6313.4|1
1619500460000|2021-04-27 05:14:20|6319.8|6313.8|6320.3|6314.3|6320.4|6314.4|6319.8|6313.8|1
1619500470000|2021-04-27 05:14:30|6320.2|6314.2|6319.7|6313.7|6320.4|6314.4|6319.7|6313.7|2
1619500480000|2021-04-27 05:14:40|6319.9|6313.9|6319.9|6313.9|6320.3|6314.3|6319.9|6313.9|0
1619500490000|2021-04-27 05:14:50|6319|6313|6319|6313|6319|6313|6319|6313|5
1619500500000|2021-04-27 05:15:00|||||||||1
1619500520000|2021-04-27 05:15:20|6318.9|6312.9|6318.5|6312.5|6318.9|6312.9|6318.5|6312.5|0
1619500530000|2021-04-27 05:15:30|6319.1|6313.1|6319|6313|6319.1|6313.1|6319|6313|0
1619500560000|2021-04-27 05:16:00|6319.4|6313.4|6319.1|6313.1|6319.4|6313.4|6319.1|6313.1|1
1619500570000|2021-04-27 05:16:10|6319.5|6313.5|6320|6314|6320|6314|6319.5|6313.5|1
1619500590000|2021-04-27 05:16:30|6319.9|6313.9|6320|6314|6320|6314|6319.9|6313.9|0
1619500600000|2021-04-27 05:16:40|6319.9|6313.9|6319.4|6313.4|6319.9|6313.9|6319.4|6313.4|5
1619500610000|2021-04-27 05:16:50|6318.5|6312.5|6318.5|6312.5|6319|6313|6317.6|6311.6|6
1619500620000|2021-04-27 05:17:00|6319|6313|6318.5|6312.5|6319|6313|6318.5|6312.5|0
1619500630000|2021-04-27 05:17:10|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|0
1619500640000|2021-04-27 05:17:20|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|1
1619500650000|2021-04-27 05:17:30|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1619500660000|2021-04-27 05:17:40|6318|6312|6318|6312|6318|6312|6316.1|6310.1|8
1619500680000|2021-04-27 05:18:00|6317.3|6311.3|6318.4|6312.4|6318.4|6312.4|6317.3|6311.3|5
1619500730000|2021-04-27 05:18:50|||||||||2
1619500740000|2021-04-27 05:19:00|||||||||1
1619500750000|2021-04-27 05:19:10|6318.5|6312.5|6319.7|6313.7|6319.7|6313.7|6318.5|6312.5|4
1619500760000|2021-04-27 05:19:20|6319.9|6313.9|6320.9|6314.9|6320.9|6314.9|6319.9|6313.9|2
1619500770000|2021-04-27 05:19:30|6321.3|6315.3|6321.6|6315.6|6321.7|6315.7|6321.2|6315.2|3
1619500780000|2021-04-27 05:19:40|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|0
1619500790000|2021-04-27 05:19:50|6321.4|6315.4|6321.2|6315.2|6322.6|6316.6|6321.2|6315.2|2
1619500820000|2021-04-27 05:20:20|6322.2|6316.2|6321.9|6315.9|6322.2|6316.2|6321.9|6315.9|4
1619500840000|2021-04-27 05:20:40|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|0
1619500850000|2021-04-27 05:20:50|6321.9|6315.9|6320.9|6314.9|6321.9|6315.9|6320.9|6314.9|2
1619500870000|2021-04-27 05:21:10|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|7
1619500880000|2021-04-27 05:21:20|6318|6312|6317.8|6311.8|6318.3|6312.3|6317.8|6311.8|3
1619500890000|2021-04-27 05:21:30|||||||||1
1619500910000|2021-04-27 05:21:50|||||||||5
1619500940000|2021-04-27 05:22:20|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|2
1619500960000|2021-04-27 05:22:40|6318.2|6312.2|6319.2|6313.2|6319.2|6313.2|6318.2|6312.2|0
1619500970000|2021-04-27 05:22:50|6318.8|6312.8|6318.8|6312.8|6318.8|6312.8|6318.8|6312.8|0
1619500980000|2021-04-27 05:23:00|6319.7|6313.7|6318.8|6312.8|6319.7|6313.7|6318.8|6312.8|2
1619500990000|2021-04-27 05:23:10|6318.7|6312.7|6317.1|6311.1|6318.7|6312.7|6316.5|6310.5|2
1619501000000|2021-04-27 05:23:20|6317.5|6311.5|6318|6312|6318|6312|6317.5|6311.5|0
1619501010000|2021-04-27 05:23:30|6317.8|6311.8|6317.8|6311.8|6318|6312|6317.5|6311.5|0
1619501030000|2021-04-27 05:23:50|6318|6312|6317.8|6311.8|6318|6312|6317.8|6311.8|0
1619501040000|2021-04-27 05:24:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|1
1619501050000|2021-04-27 05:24:10|6317.3|6311.3|6317.1|6311.1|6317.5|6311.5|6317.1|6311.1|3
1619501060000|2021-04-27 05:24:20|6316.7|6310.7|6316.5|6310.5|6316.7|6310.7|6316.5|6310.5|0
1619501070000|2021-04-27 05:24:30|6316.6|6310.6|6316.5|6310.5|6316.6|6310.6|6316.5|6310.5|1
1619501080000|2021-04-27 05:24:40|6316.6|6310.6|6316.5|6310.5|6316.6|6310.6|6316.5|6310.5|0
1619501090000|2021-04-27 05:24:50|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|3
1619501100000|2021-04-27 05:25:00|6316.5|6310.5|6318|6312|6318|6312|6316.5|6310.5|3
1619501110000|2021-04-27 05:25:10|6318.3|6312.3|6319.2|6313.2|6319.2|6313.2|6318.3|6312.3|5
1619501140000|2021-04-27 05:25:40|6319.7|6313.7|6319.2|6313.2|6319.7|6313.7|6319.2|6313.2|1
1619501150000|2021-04-27 05:25:50|6319.7|6313.7|6319.5|6313.5|6319.7|6313.7|6319.5|6313.5|1
1619501160000|2021-04-27 05:26:00|6319.7|6313.7|6320.4|6314.4|6320.4|6314.4|6319.5|6313.5|2
1619501170000|2021-04-27 05:26:10|6320.5|6314.5|6320|6314|6320.5|6314.5|6320|6314|0
1619501180000|2021-04-27 05:26:20|6319.7|6313.7|6319.5|6313.5|6319.7|6313.7|6319.5|6313.5|1
1619501190000|2021-04-27 05:26:30|6319.4|6313.4|6319.2|6313.2|6319.7|6313.7|6319|6313|5
1619501210000|2021-04-27 05:26:50|6319|6313|6318.7|6312.7|6319|6313|6318.7|6312.7|1
1619501220000|2021-04-27 05:27:00|6318.3|6312.3|6318|6312|6318.4|6312.4|6318|6312|0
1619501250000|2021-04-27 05:27:30|6317.7|6311.7|6317.3|6311.3|6317.7|6311.7|6317.3|6311.3|0
1619501260000|2021-04-27 05:27:40|||||||||2
1619501280000|2021-04-27 05:28:00|6316.9|6310.9|6316.3|6310.3|6316.9|6310.9|6316.3|6310.3|2
1619501290000|2021-04-27 05:28:10|6315.9|6309.9|6316.3|6310.3|6316.3|6310.3|6315.9|6309.9|6
1619501300000|2021-04-27 05:28:20|6316.4|6310.4|6316.9|6310.9|6316.9|6310.9|6316.4|6310.4|0
1619501310000|2021-04-27 05:28:30|6316.6|6310.6|6315.9|6309.9|6316.6|6310.6|6315.9|6309.9|0
1619501320000|2021-04-27 05:28:40|6316.9|6310.9|6316.4|6310.4|6317.3|6311.3|6316.3|6310.3|1
1619501330000|2021-04-27 05:28:50|6316.6|6310.6|6316.3|6310.3|6317.3|6311.3|6316.3|6310.3|0
1619501340000|2021-04-27 05:29:00|6316.4|6310.4|6316.3|6310.3|6316.4|6310.4|6316.3|6310.3|0
1619501350000|2021-04-27 05:29:10|6316.4|6310.4|6316.3|6310.3|6316.4|6310.4|6316.3|6310.3|0
1619501370000|2021-04-27 05:29:30|6316.7|6310.7|6318.1|6312.1|6318.1|6312.1|6316.7|6310.7|1
1619501400000|2021-04-27 05:30:00|6317.7|6311.7|6316.4|6310.4|6317.9|6311.9|6315.7|6309.7|8
1619501410000|2021-04-27 05:30:10|6316.6|6310.6|6317.8|6311.8|6317.8|6311.8|6316.6|6310.6|0
1619501420000|2021-04-27 05:30:20|6317.7|6311.7|6315.4|6309.4|6317.7|6311.7|6314.2|6308.2|6
1619501430000|2021-04-27 05:30:30|6315.1|6309.1|6315.1|6309.1|6315.8|6309.8|6315.1|6309.1|4
1619501440000|2021-04-27 05:30:40|6314.7|6308.7|6314.3|6308.3|6314.7|6308.7|6314.3|6308.3|0
1619501450000|2021-04-27 05:30:50|6313.9|6307.9|6314.3|6308.3|6314.3|6308.3|6313.9|6307.9|0
1619501460000|2021-04-27 05:31:00|6314.7|6308.7|6314.3|6308.3|6315.5|6309.5|6314.3|6308.3|4
1619501480000|2021-04-27 05:31:20|6314.2|6308.2|6314.7|6308.7|6314.7|6308.7|6313.8|6307.8|0
1619501490000|2021-04-27 05:31:30|6314.3|6308.3|6314.7|6308.7|6314.7|6308.7|6314.2|6308.2|6
1619501510000|2021-04-27 05:31:50|6313.8|6307.8|6312.8|6306.8|6313.8|6307.8|6312.4|6306.4|7
1619501520000|2021-04-27 05:32:00|6312.9|6306.9|6311.5|6305.5|6313.4|6307.4|6311.5|6305.5|8
1619501530000|2021-04-27 05:32:10|6311.9|6305.9|6313.3|6307.3|6313.3|6307.3|6311.9|6305.9|0
1619501540000|2021-04-27 05:32:20|6313.1|6307.1|6311.1|6305.1|6313.3|6307.3|6311.1|6305.1|0
1619501550000|2021-04-27 05:32:30|6311.5|6305.5|6312|6306|6312.4|6306.4|6311.5|6305.5|1
1619501560000|2021-04-27 05:32:40|6312.4|6306.4|6312|6306|6313.2|6307.2|6311.6|6305.6|5
1619501570000|2021-04-27 05:32:50|6312.3|6306.3|6312.2|6306.2|6312.5|6306.5|6311.5|6305.5|10
1619501580000|2021-04-27 05:33:00|6312.6|6306.6|6312.7|6306.7|6312.7|6306.7|6312.6|6306.6|0
1619501590000|2021-04-27 05:33:10|6313|6307|6313.6|6307.6|6313.7|6307.7|6313|6307|1
1619501600000|2021-04-27 05:33:20|6313.7|6307.7|6313.4|6307.4|6313.7|6307.7|6313.4|6307.4|0
1619501610000|2021-04-27 05:33:30|6314.5|6308.5|6314.1|6308.1|6314.5|6308.5|6313.7|6307.7|5
1619501620000|2021-04-27 05:33:40|6313.7|6307.7|6312.9|6306.9|6313.7|6307.7|6312.9|6306.9|0
1619501640000|2021-04-27 05:34:00|6313.6|6307.6|6314.5|6308.5|6314.8|6308.8|6313.6|6307.6|4
1619501660000|2021-04-27 05:34:20|6314.7|6308.7|6313.6|6307.6|6314.7|6308.7|6313.6|6307.6|1
1619501670000|2021-04-27 05:34:30|6314|6308|6313.2|6307.2|6314|6308|6313.2|6307.2|1
1619501680000|2021-04-27 05:34:40|6313.6|6307.6|6313.9|6307.9|6313.9|6307.9|6313.4|6307.4|0
1619501690000|2021-04-27 05:34:50|6313.7|6307.7|6313.9|6307.9|6313.9|6307.9|6313.7|6307.7|0
1619501700000|2021-04-27 05:35:00|6314.9|6308.9|6315.4|6309.4|6315.4|6309.4|6314.9|6308.9|2
1619501710000|2021-04-27 05:35:10|6315.7|6309.7|6318|6312|6318|6312|6315.7|6309.7|1
1619501720000|2021-04-27 05:35:20|6317.1|6311.1|6317.2|6311.2|6317.2|6311.2|6317.1|6311.1|1
1619501730000|2021-04-27 05:35:30|6317.6|6311.6|6317.2|6311.2|6318|6312|6317.2|6311.2|0
1619501750000|2021-04-27 05:35:50|6317.6|6311.6|6318.8|6312.8|6318.8|6312.8|6317.2|6311.2|0
1619501760000|2021-04-27 05:36:00|6319|6313|6321|6315|6321|6315|6319|6313|0
1619501770000|2021-04-27 05:36:10|6320.6|6314.6|6320|6314|6320.6|6314.6|6320|6314|2
1619501780000|2021-04-27 05:36:20|6319.6|6313.6|6319|6313|6319.6|6313.6|6319|6313|0
1619501790000|2021-04-27 05:36:30|6319.1|6313.1|6319.1|6313.1|6319.5|6313.5|6318.6|6312.6|0
1619501800000|2021-04-27 05:36:40|6318.7|6312.7|6319|6313|6319|6313|6318.6|6312.6|0
1619501810000|2021-04-27 05:36:50|6319.1|6313.1|6319.9|6313.9|6319.9|6313.9|6319.1|6313.1|2
1619501820000|2021-04-27 05:37:00|6319.8|6313.8|6320.7|6314.7|6322.5|6316.5|6319.8|6313.8|8
1619501830000|2021-04-27 05:37:10|6320.8|6314.8|6322.1|6316.1|6322.1|6316.1|6320.8|6314.8|1
1619501840000|2021-04-27 05:37:20|6322.2|6316.2|6325.6|6319.6|6325.6|6319.6|6320.8|6314.8|26
1619501850000|2021-04-27 05:37:30|6325.3|6319.3|6324.3|6318.3|6325.3|6319.3|6324.3|6318.3|2
1619501860000|2021-04-27 05:37:40|6323.9|6317.9|6327.4|6321.4|6327.5|6321.5|6322.5|6316.5|20
1619501870000|2021-04-27 05:37:50|6329.1|6323.1|6331.9|6325.9|6331.9|6325.9|6329.1|6323.1|17
1619501880000|2021-04-27 05:38:00|6334.5|6328.5|6333.5|6327.5|6334.5|6328.5|6333.5|6327.5|10
1619501890000|2021-04-27 05:38:10|6333.9|6327.9|6334|6328|6334|6328|6333.9|6327.9|0
1619501900000|2021-04-27 05:38:20|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|2
1619501910000|2021-04-27 05:38:30|6333.1|6327.1|6333.6|6327.6|6333.6|6327.6|6333.1|6327.1|0
1619501920000|2021-04-27 05:38:40|6333.5|6327.5|6333.6|6327.6|6333.6|6327.6|6333.1|6327.1|0
1619501930000|2021-04-27 05:38:50|6333.2|6327.2|6333.1|6327.1|6333.2|6327.2|6333.1|6327.1|0
1619501940000|2021-04-27 05:39:00|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|1
1619501950000|2021-04-27 05:39:10|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|0
1619501960000|2021-04-27 05:39:20|||||||||1
1619501970000|2021-04-27 05:39:30|6332.7|6326.7|6332.9|6326.9|6332.9|6326.9|6332.7|6326.7|0
1619501980000|2021-04-27 05:39:40|6333|6327|6332.9|6326.9|6333|6327|6332.9|6326.9|3
1619501990000|2021-04-27 05:39:50|||||||||4
1619502000000|2021-04-27 05:40:00|6333|6327|6333.4|6327.4|6333.4|6327.4|6333|6327|0
1619502010000|2021-04-27 05:40:10|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|1
1619502020000|2021-04-27 05:40:20|6334.2|6328.2|6334.4|6328.4|6334.4|6328.4|6334.2|6328.2|3
1619502030000|2021-04-27 05:40:30|6334.5|6328.5|6336.7|6330.7|6337.6|6331.6|6334.5|6328.5|8
1619502040000|2021-04-27 05:40:40|6336.9|6330.9|6338.1|6332.1|6338.1|6332.1|6336.9|6330.9|2
1619502050000|2021-04-27 05:40:50|6337.6|6331.6|6336.7|6330.7|6337.6|6331.6|6336.7|6330.7|5
1619502060000|2021-04-27 05:41:00|6336.9|6330.9|6339.6|6333.6|6339.6|6333.6|6335.9|6329.9|10
1619502080000|2021-04-27 05:41:20|6338.1|6332.1|6337.9|6331.9|6339.1|6333.1|6337.9|6331.9|8
1619502090000|2021-04-27 05:41:30|6338|6332|6338.4|6332.4|6338.4|6332.4|6338|6332|1
1619502100000|2021-04-27 05:41:40|6337.9|6331.9|6337.5|6331.5|6338.6|6332.6|6337.5|6331.5|1
1619502110000|2021-04-27 05:41:50|6337.1|6331.1|6337.5|6331.5|6337.5|6331.5|6336.3|6330.3|1
1619502120000|2021-04-27 05:42:00|6337.8|6331.8|6338.9|6332.9|6339.2|6333.2|6337.8|6331.8|12
1619502130000|2021-04-27 05:42:10|6338.7|6332.7|6337|6331|6338.7|6332.7|6337|6331|4
1619502150000|2021-04-27 05:42:30|6336.9|6330.9|6335.5|6329.5|6336.9|6330.9|6335.5|6329.5|1
1619502170000|2021-04-27 05:42:50|||||||||1
1619502180000|2021-04-27 05:43:00|6335.1|6329.1|6336.3|6330.3|6336.3|6330.3|6335.1|6329.1|0
1619502200000|2021-04-27 05:43:20|6335.9|6329.9|6335.3|6329.3|6335.9|6329.9|6335.3|6329.3|0
1619502210000|2021-04-27 05:43:30|6335.1|6329.1|6335.9|6329.9|6335.9|6329.9|6334.8|6328.8|2
1619502220000|2021-04-27 05:43:40|6336.3|6330.3|6336.5|6330.5|6336.5|6330.5|6336.3|6330.3|1
1619502230000|2021-04-27 05:43:50|6336.2|6330.2|6336.5|6330.5|6336.5|6330.5|6336.2|6330.2|0
1619502240000|2021-04-27 05:44:00|6338.5|6332.5|6340.5|6334.5|6340.5|6334.5|6338.5|6332.5|8
1619502250000|2021-04-27 05:44:10|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|0
1619502260000|2021-04-27 05:44:20|6340.5|6334.5|6343|6337|6343|6337|6340.2|6334.2|6
1619502270000|2021-04-27 05:44:30|6342.9|6336.9|6341.9|6335.9|6342.9|6336.9|6341.2|6335.2|3
1619502280000|2021-04-27 05:44:40|6342.2|6336.2|6341.9|6335.9|6342.2|6336.2|6341.9|6335.9|2
1619502290000|2021-04-27 05:44:50|6342.3|6336.3|6344.1|6338.1|6344.1|6338.1|6342.3|6336.3|3
1619502300000|2021-04-27 05:45:00|6344.3|6338.3|6358.2|6352.2|6358.9|6352.9|6344.3|6338.3|54
1619502310000|2021-04-27 05:45:10|6358.7|6352.7|6357.6|6351.6|6359|6353|6357.3|6351.3|21
1619502320000|2021-04-27 05:45:20|6357.9|6351.9|6362.2|6356.2|6362.2|6356.2|6357.9|6351.9|26
1619502330000|2021-04-27 05:45:30|6362.7|6356.7|6363|6357|6363|6357|6362.2|6356.2|8
1619502340000|2021-04-27 05:45:40|6363.2|6357.2|6363.3|6357.3|6363.4|6357.4|6363.2|6357.2|10
1619502350000|2021-04-27 05:45:50|6362.3|6356.3|6368.1|6362.1|6368.1|6362.1|6361.4|6355.4|30
1619502360000|2021-04-27 05:46:00|6366.9|6360.9|6368.6|6362.6|6369.5|6363.5|6366.9|6360.9|29
1619502370000|2021-04-27 05:46:10|6368.3|6362.3|6367.6|6361.6|6369.3|6363.3|6367.6|6361.6|8
1619502380000|2021-04-27 05:46:20|6367.2|6361.2|6366.7|6360.7|6367.6|6361.6|6366.7|6360.7|4
1619502390000|2021-04-27 05:46:30|6367.4|6361.4|6371.3|6365.3|6371.3|6365.3|6367.4|6361.4|3
1619502400000|2021-04-27 05:46:40|||||||||2
1619502410000|2021-04-27 05:46:50|6371|6365|6371.4|6365.4|6371.4|6365.4|6370.6|6364.6|9
1619502420000|2021-04-27 05:47:00|6370.7|6364.7|6374.1|6368.1|6374.1|6368.1|6370.6|6364.6|16
1619502430000|2021-04-27 05:47:10|6374|6368|6373.8|6367.8|6374.1|6368.1|6373.6|6367.6|12
1619502440000|2021-04-27 05:47:20|6374|6368|6376.2|6370.2|6376.5|6370.5|6373.6|6367.6|24
1619502450000|2021-04-27 05:47:30|6375.1|6369.1|6375.1|6369.1|6377.3|6371.3|6374.7|6368.7|63
1619502460000|2021-04-27 05:47:40|6375.4|6369.4|6373|6367|6375.9|6369.9|6373|6367|9
1619502470000|2021-04-27 05:47:50|||||||||5
1619502480000|2021-04-27 05:48:00|6372.2|6366.2|6373.1|6367.1|6373.1|6367.1|6372.2|6366.2|8
1619502490000|2021-04-27 05:48:10|6374.3|6368.3|6373.8|6367.8|6375.2|6369.2|6373.8|6367.8|6
1619502500000|2021-04-27 05:48:20|6374.2|6368.2|6374|6368|6374.2|6368.2|6374|6368|0
1619502510000|2021-04-27 05:48:30|6374.7|6368.7|6375.2|6369.2|6375.7|6369.7|6374.7|6368.7|2
1619502520000|2021-04-27 05:48:40|6374.8|6368.8|6374.3|6368.3|6374.8|6368.8|6374|6368|1
1619502530000|2021-04-27 05:48:50|6373.2|6367.2|6373.2|6367.2|6374|6368|6373.2|6367.2|5
1619502540000|2021-04-27 05:49:00|6373|6367|6372.7|6366.7|6373.1|6367.1|6372.7|6366.7|1
1619502550000|2021-04-27 05:49:10|6373.1|6367.1|6372.8|6366.8|6373.2|6367.2|6372.8|6366.8|0
1619502560000|2021-04-27 05:49:20|6372.7|6366.7|6372.3|6366.3|6372.8|6366.8|6372.3|6366.3|3
1619502580000|2021-04-27 05:49:40|6372|6366|6372.4|6366.4|6375.1|6369.1|6372|6366|8
1619502590000|2021-04-27 05:49:50|6372.8|6366.8|6373.6|6367.6|6373.6|6367.6|6372.7|6366.7|2
1619502600000|2021-04-27 05:50:00|6374.3|6368.3|6374.7|6368.7|6375.1|6369.1|6374.3|6368.3|5
1619502610000|2021-04-27 05:50:10|6375.1|6369.1|6375.6|6369.6|6376.2|6370.2|6375.1|6369.1|10
1619502620000|2021-04-27 05:50:20|6375.2|6369.2|6375.8|6369.8|6375.8|6369.8|6375.2|6369.2|7
1619502630000|2021-04-27 05:50:30|6375.7|6369.7|6375.7|6369.7|6376.1|6370.1|6375.7|6369.7|3
1619502640000|2021-04-27 05:50:40|6376.1|6370.1|6376.2|6370.2|6376.4|6370.4|6375.7|6369.7|1
1619502650000|2021-04-27 05:50:50|6375.6|6369.6|6377.8|6371.8|6377.8|6371.8|6375.6|6369.6|37
1619502660000|2021-04-27 05:51:00|6378.2|6372.2|6378.3|6372.3|6378.6|6372.6|6378.2|6372.2|16
1619502670000|2021-04-27 05:51:10|6384.2|6378.2|6377.7|6371.7|6384.2|6378.2|6377.7|6371.7|7
1619502680000|2021-04-27 05:51:20|6377.3|6371.3|6377.8|6371.8|6378.4|6372.4|6377.3|6371.3|1
1619502690000|2021-04-27 05:51:30|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|3
1619502710000|2021-04-27 05:51:50|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|3
1619502720000|2021-04-27 05:52:00|6378.2|6372.2|6378.6|6372.6|6378.6|6372.6|6378.2|6372.2|14
1619502730000|2021-04-27 05:52:10|6378.7|6372.7|6378.7|6372.7|6378.7|6372.7|6378.7|6372.7|1
1619502740000|2021-04-27 05:52:20|6378.3|6372.3|6377.3|6371.3|6378.3|6372.3|6377.3|6371.3|11
1619502750000|2021-04-27 05:52:30|||||||||28
1619502760000|2021-04-27 05:52:40|||||||||15
1619502770000|2021-04-27 05:52:50|||||||||1
1619502780000|2021-04-27 05:53:00|6377.5|6371.5|6382.3|6376.3|6382.3|6376.3|6377.5|6371.5|16
1619502790000|2021-04-27 05:53:10|6382|6376|6382.7|6376.7|6383.1|6377.1|6382|6376|17
1619502800000|2021-04-27 05:53:20|6382.3|6376.3|6384.9|6378.9|6384.9|6378.9|6382.3|6376.3|9
1619502810000|2021-04-27 05:53:30|6385.3|6379.3|6388.8|6382.8|6388.8|6382.8|6385.3|6379.3|17
1619502820000|2021-04-27 05:53:40|6388.5|6382.5|6390.3|6384.3|6390.3|6384.3|6388.5|6382.5|7
1619502830000|2021-04-27 05:53:50|6391|6385|6392.1|6386.1|6392.1|6386.1|6391|6385|10
1619502840000|2021-04-27 05:54:00|6390.7|6384.7|6390.3|6384.3|6390.7|6384.7|6388.5|6382.5|32
1619502850000|2021-04-27 05:54:10|6388.8|6382.8|6389.2|6383.2|6389.2|6383.2|6388.8|6382.8|2
1619502860000|2021-04-27 05:54:20|6388.5|6382.5|6388.5|6382.5|6388.5|6382.5|6388.1|6382.1|1
1619502870000|2021-04-27 05:54:30|6389.6|6383.6|6388.8|6382.8|6389.6|6383.6|6388.8|6382.8|4
1619502880000|2021-04-27 05:54:40|6388.1|6382.1|6387.4|6381.4|6388.5|6382.5|6387.4|6381.4|2
1619502900000|2021-04-27 05:55:00|6387.7|6381.7|6387.4|6381.4|6387.7|6381.7|6387.4|6381.4|2
1619502910000|2021-04-27 05:55:10|6387|6381|6386.6|6380.6|6387|6381|6386.6|6380.6|4
1619502940000|2021-04-27 05:55:40|6387|6381|6387|6381|6387|6381|6387|6381|0
1619502950000|2021-04-27 05:55:50|6387.4|6381.4|6387|6381|6387.4|6381.4|6387|6381|4
1619502960000|2021-04-27 05:56:00|6387.4|6381.4|6388.1|6382.1|6388.1|6382.1|6386.6|6380.6|6
1619502970000|2021-04-27 05:56:10|6387.7|6381.7|6387.7|6381.7|6388.1|6382.1|6387.7|6381.7|0
1619502990000|2021-04-27 05:56:30|6387.4|6381.4|6387.7|6381.7|6387.7|6381.7|6387.4|6381.4|1
1619503000000|2021-04-27 05:56:40|6388.8|6382.8|6391.4|6385.4|6392.1|6386.1|6388.8|6382.8|19
1619503010000|2021-04-27 05:56:50|6391|6385|6391.8|6385.8|6391.8|6385.8|6391|6385|2
1619503020000|2021-04-27 05:57:00|6391.4|6385.4|6392.1|6386.1|6392.1|6386.1|6391.4|6385.4|6
1619503030000|2021-04-27 05:57:10|6391.8|6385.8|6391|6385|6391.8|6385.8|6391|6385|12
1619503050000|2021-04-27 05:57:30|6390.7|6384.7|6389.6|6383.6|6390.7|6384.7|6389.6|6383.6|4
1619503060000|2021-04-27 05:57:40|6389.2|6383.2|6394|6388|6394|6388|6388.5|6382.5|29
1619503080000|2021-04-27 05:58:00|6394.7|6388.7|6394.7|6388.7|6395.8|6389.8|6394.3|6388.3|37
1619503090000|2021-04-27 05:58:10|6395.1|6389.1|6397.3|6391.3|6398|6392|6394.7|6388.7|19
1619503100000|2021-04-27 05:58:20|6396.9|6390.9|6396.5|6390.5|6396.9|6390.9|6396.5|6390.5|3
1619503110000|2021-04-27 05:58:30|6396.2|6390.2|6396.2|6390.2|6396.9|6390.9|6394|6388|35
1619503120000|2021-04-27 05:58:40|6396.5|6390.5|6396.2|6390.2|6396.9|6390.9|6396.2|6390.2|6
1619503130000|2021-04-27 05:58:50|6396.5|6390.5|6396.5|6390.5|6397.3|6391.3|6396.5|6390.5|10
1619503140000|2021-04-27 05:59:00|6396.9|6390.9|6397.3|6391.3|6398|6392|6396.9|6390.9|11
1619503150000|2021-04-27 05:59:10|6396.9|6390.9|6395.1|6389.1|6396.9|6390.9|6395.1|6389.1|20
1619503160000|2021-04-27 05:59:20|6394.7|6388.7|6393.2|6387.2|6394.7|6388.7|6391.7|6385.7|10
1619503170000|2021-04-27 05:59:30|6393.6|6387.6|6393.9|6387.9|6393.9|6387.9|6393.6|6387.6|1
1619503180000|2021-04-27 05:59:40|6394.3|6388.3|6393.9|6387.9|6394.3|6388.3|6392.8|6386.8|3
1619503190000|2021-04-27 05:59:50|6393.6|6387.6|6395.4|6389.4|6396.2|6390.2|6393.6|6387.6|9
1619503200000|2021-04-27 06:00:00|6395|6389|6392.5|6386.5|6395|6389|6392.1|6386.1|2
1619503210000|2021-04-27 06:00:10|6392.1|6386.1|6389.9|6383.9|6392.1|6386.1|6389.9|6383.9|2
1619503220000|2021-04-27 06:00:20|6390.3|6384.3|6387|6381|6390.3|6384.3|6387|6381|8
1619503230000|2021-04-27 06:00:30|6386.2|6380.2|6387.7|6381.7|6387.7|6381.7|6386.2|6380.2|4
1619503240000|2021-04-27 06:00:40|6387.3|6381.3|6387.7|6381.7|6387.7|6381.7|6386.6|6380.6|2
1619503260000|2021-04-27 06:01:00|6387|6381|6387.3|6381.3|6387.3|6381.3|6387|6381|6
1619503270000|2021-04-27 06:01:10|6387.7|6381.7|6386.6|6380.6|6388.1|6382.1|6386.6|6380.6|0
1619503280000|2021-04-27 06:01:20|||||||||1
1619503290000|2021-04-27 06:01:30|6387|6381|6387|6381|6387|6381|6387|6381|0
1619503310000|2021-04-27 06:01:50|6386.6|6380.6|6386.2|6380.2|6386.6|6380.6|6386.2|6380.2|4
1619503320000|2021-04-27 06:02:00|6385.9|6379.9|6390.6|6384.6|6390.6|6384.6|6385.9|6379.9|14
1619503330000|2021-04-27 06:02:10|6391|6385|6390.6|6384.6|6391.7|6385.7|6389.9|6383.9|7
1619503340000|2021-04-27 06:02:20|6391.7|6385.7|6391.7|6385.7|6391.7|6385.7|6391.7|6385.7|2
1619503380000|2021-04-27 06:03:00|6391.4|6385.4|6388.8|6382.8|6391.4|6385.4|6388.8|6382.8|2
1619503390000|2021-04-27 06:03:10|6389.2|6383.2|6388.8|6382.8|6389.2|6383.2|6388.8|6382.8|0
1619503400000|2021-04-27 06:03:20|6388.4|6382.4|6389.2|6383.2|6389.2|6383.2|6388.4|6382.4|1
1619503420000|2021-04-27 06:03:40|6389.1|6383.1|6386.2|6380.2|6389.1|6383.1|6386.2|6380.2|4
1619503430000|2021-04-27 06:03:50|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.5|6379.5|5
1619503440000|2021-04-27 06:04:00|6386.2|6380.2|6386.6|6380.6|6386.9|6380.9|6386.2|6380.2|8
1619503450000|2021-04-27 06:04:10|6388|6382|6388|6382|6388|6382|6388|6382|4
1619503460000|2021-04-27 06:04:20|6388.4|6382.4|6388.8|6382.8|6388.8|6382.8|6388.4|6382.4|0
1619503470000|2021-04-27 06:04:30|6389.1|6383.1|6388.8|6382.8|6389.1|6383.1|6388.8|6382.8|0
1619503480000|2021-04-27 06:04:40|6389.1|6383.1|6391|6385|6391|6385|6389.1|6383.1|1
1619503500000|2021-04-27 06:05:00|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6389.9|6383.9|3
1619503510000|2021-04-27 06:05:10|6386.2|6380.2|6385.9|6379.9|6386.2|6380.2|6385.9|6379.9|0
1619503520000|2021-04-27 06:05:20|6386.2|6380.2|6386.2|6380.2|6386.6|6380.6|6385.9|6379.9|2
1619503530000|2021-04-27 06:05:30|6384.8|6378.8|6384.4|6378.4|6385.1|6379.1|6384|6378|7
1619503540000|2021-04-27 06:05:40|6384|6378|6383.7|6377.7|6384|6378|6383.7|6377.7|0
1619503550000|2021-04-27 06:05:50|6383.3|6377.3|6382.6|6376.6|6383.7|6377.7|6382.6|6376.6|0
1619503560000|2021-04-27 06:06:00|6382.2|6376.2|6382.6|6376.6|6382.6|6376.6|6382.2|6376.2|1
1619503570000|2021-04-27 06:06:10|6381.5|6375.5|6381.1|6375.1|6381.5|6375.5|6381.1|6375.1|2
1619503580000|2021-04-27 06:06:20|6381.4|6375.4|6381.1|6375.1|6381.4|6375.4|6381.1|6375.1|1
1619503590000|2021-04-27 06:06:30|6380.7|6374.7|6380.3|6374.3|6380.7|6374.7|6380.3|6374.3|4
1619503600000|2021-04-27 06:06:40|6380.7|6374.7|6381.1|6375.1|6381.1|6375.1|6380.3|6374.3|2
1619503610000|2021-04-27 06:06:50|6382.2|6376.2|6381.4|6375.4|6382.2|6376.2|6380|6374|13
1619503620000|2021-04-27 06:07:00|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.4|6375.4|0
1619503630000|2021-04-27 06:07:10|6382.2|6376.2|6381.4|6375.4|6382.2|6376.2|6381.4|6375.4|6
1619503640000|2021-04-27 06:07:20|6381.8|6375.8|6384.7|6378.7|6384.7|6378.7|6381.8|6375.8|4
1619503650000|2021-04-27 06:07:30|6385.5|6379.5|6384.7|6378.7|6385.5|6379.5|6384.7|6378.7|1
1619503660000|2021-04-27 06:07:40|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|2
1619503670000|2021-04-27 06:07:50|6385.1|6379.1|6385.5|6379.5|6385.5|6379.5|6384.7|6378.7|1
1619503690000|2021-04-27 06:08:10|6384.7|6378.7|6387.3|6381.3|6387.3|6381.3|6383.3|6377.3|27
1619503700000|2021-04-27 06:08:20|6387.7|6381.7|6387.3|6381.3|6387.7|6381.7|6387.3|6381.3|1
1619503720000|2021-04-27 06:08:40|6386.9|6380.9|6385.5|6379.5|6386.9|6380.9|6385.1|6379.1|1
1619503730000|2021-04-27 06:08:50|6385.8|6379.8|6388.4|6382.4|6389.1|6383.1|6385.8|6379.8|5
1619503740000|2021-04-27 06:09:00|6388|6382|6388|6382|6388|6382|6386.9|6380.9|1
1619503750000|2021-04-27 06:09:10|6387.7|6381.7|6387.3|6381.3|6387.7|6381.7|6386.9|6380.9|0
1619503760000|2021-04-27 06:09:20|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|1
1619503770000|2021-04-27 06:09:30|6388|6382|6388.8|6382.8|6388.8|6382.8|6388|6382|1
1619503780000|2021-04-27 06:09:40|6389.1|6383.1|6389.5|6383.5|6389.5|6383.5|6389.1|6383.1|0
1619503800000|2021-04-27 06:10:00|6389.1|6383.1|6388.8|6382.8|6389.1|6383.1|6388.8|6382.8|2
1619503820000|2021-04-27 06:10:20|6388.4|6382.4|6389.1|6383.1|6389.1|6383.1|6388.4|6382.4|5
1619503830000|2021-04-27 06:10:30|6388.8|6382.8|6386.9|6380.9|6388.8|6382.8|6386.9|6380.9|3
1619503840000|2021-04-27 06:10:40|||||||||2
1619503850000|2021-04-27 06:10:50|6386.6|6380.6|6388.8|6382.8|6390.2|6384.2|6385.8|6379.8|22
1619503890000|2021-04-27 06:11:30|6388|6382|6387.7|6381.7|6388|6382|6387.7|6381.7|2
1619503900000|2021-04-27 06:11:40|6386.6|6380.6|6388|6382|6388|6382|6386.6|6380.6|4
1619503920000|2021-04-27 06:12:00|6387.7|6381.7|6385.5|6379.5|6387.7|6381.7|6385.5|6379.5|5
1619503930000|2021-04-27 06:12:10|6385.1|6379.1|6384|6378|6385.1|6379.1|6383.6|6377.6|6
1619503940000|2021-04-27 06:12:20|6383.6|6377.6|6382.9|6376.9|6383.6|6377.6|6382.9|6376.9|1
1619503950000|2021-04-27 06:12:30|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|1
1619503970000|2021-04-27 06:12:50|6382.1|6376.1|6381|6375|6382.1|6376.1|6379.9|6373.9|8
1619503980000|2021-04-27 06:13:00|6380.7|6374.7|6380.7|6374.7|6381.4|6375.4|6380.7|6374.7|3
1619503990000|2021-04-27 06:13:10|6381|6375|6380.7|6374.7|6381|6375|6380.7|6374.7|0
1619504000000|2021-04-27 06:13:20|6380.3|6374.3|6379.9|6373.9|6380.3|6374.3|6379.6|6373.6|6
1619504010000|2021-04-27 06:13:30|6379.6|6373.6|6380.3|6374.3|6380.3|6374.3|6379.2|6373.2|4
1619504020000|2021-04-27 06:13:40|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|1
1619504030000|2021-04-27 06:13:50|6378.5|6372.5|6379.6|6373.6|6379.6|6373.6|6378.5|6372.5|1
1619504040000|2021-04-27 06:14:00|6379.2|6373.2|6385|6379|6385|6379|6379.2|6373.2|1
1619504050000|2021-04-27 06:14:10|6384.7|6378.7|6386.5|6380.5|6386.5|6380.5|6384.3|6378.3|6
1619504060000|2021-04-27 06:14:20|6386.1|6380.1|6385.8|6379.8|6386.5|6380.5|6385.8|6379.8|1
1619504070000|2021-04-27 06:14:30|6385.4|6379.4|6385|6379|6385.4|6379.4|6385|6379|0
1619504080000|2021-04-27 06:14:40|6385.4|6379.4|6385|6379|6385.8|6379.8|6385|6379|0
1619504090000|2021-04-27 06:14:50|6384.3|6378.3|6383.9|6377.9|6384.7|6378.7|6383.2|6377.2|23
1619504100000|2021-04-27 06:15:00|6383.6|6377.6|6379.9|6373.9|6383.6|6377.6|6379.9|6373.9|11
1619504110000|2021-04-27 06:15:10|6379.2|6373.2|6377.3|6371.3|6379.2|6373.2|6377.3|6371.3|6
1619504120000|2021-04-27 06:15:20|6377|6371|6377.3|6371.3|6377.3|6371.3|6375.5|6369.5|6
1619504130000|2021-04-27 06:15:30|6377|6371|6377|6371|6377|6371|6377|6371|1
1619504140000|2021-04-27 06:15:40|6376.6|6370.6|6375.9|6369.9|6376.6|6370.6|6375.9|6369.9|1
1619504150000|2021-04-27 06:15:50|6371.5|6365.5|6371.1|6365.1|6371.5|6365.5|6371.1|6365.1|0
1619504160000|2021-04-27 06:16:00|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.3|6363.3|6
1619504170000|2021-04-27 06:16:10|6370|6364|6370|6364|6370.4|6364.4|6370|6364|4
1619504180000|2021-04-27 06:16:20|6369.3|6363.3|6370|6364|6370|6364|6369.3|6363.3|3
1619504190000|2021-04-27 06:16:30|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|0
1619504210000|2021-04-27 06:16:50|6370.4|6364.4|6370.7|6364.7|6370.7|6364.7|6370.4|6364.4|2
1619504220000|2021-04-27 06:17:00|6368.9|6362.9|6369.6|6363.6|6369.6|6363.6|6368.9|6362.9|7
1619504230000|2021-04-27 06:17:10|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6368.9|6362.9|5
1619504240000|2021-04-27 06:17:20|6368.5|6362.5|6368|6362|6368.5|6362.5|6368|6362|10
1619504250000|2021-04-27 06:17:30|6367.3|6361.3|6363.6|6357.6|6367.3|6361.3|6363.6|6357.6|7
1619504260000|2021-04-27 06:17:40|6363.7|6357.7|6364.6|6358.6|6364.6|6358.6|6363.6|6357.6|3
1619504270000|2021-04-27 06:17:50|6364.3|6358.3|6366|6360|6366.4|6360.4|6363.9|6357.9|4
1619504280000|2021-04-27 06:18:00|6366.4|6360.4|6365.9|6359.9|6366.8|6360.8|6365.9|6359.9|2
1619504290000|2021-04-27 06:18:10|6366|6360|6363.8|6357.8|6366|6360|6363.8|6357.8|20
1619504300000|2021-04-27 06:18:20|6361.1|6355.1|6361.3|6355.3|6361.3|6355.3|6361.1|6355.1|11
1619504310000|2021-04-27 06:18:30|6360.4|6354.4|6357.1|6351.1|6360.4|6354.4|6356.9|6350.9|13
1619504320000|2021-04-27 06:18:40|6357.4|6351.4|6357.9|6351.9|6358.3|6352.3|6357.4|6351.4|4
1619504330000|2021-04-27 06:18:50|6358.1|6352.1|6358.6|6352.6|6358.6|6352.6|6357.7|6351.7|4
1619504340000|2021-04-27 06:19:00|6358.2|6352.2|6358.9|6352.9|6358.9|6352.9|6358.1|6352.1|2
1619504350000|2021-04-27 06:19:10|6358.1|6352.1|6360.6|6354.6|6360.6|6354.6|6358.1|6352.1|10
1619504360000|2021-04-27 06:19:20|6361.1|6355.1|6361.2|6355.2|6361.2|6355.2|6361.1|6355.1|2
1619504370000|2021-04-27 06:19:30|6361.6|6355.6|6361.3|6355.3|6362.1|6356.1|6361.3|6355.3|0
1619504380000|2021-04-27 06:19:40|6362.1|6356.1|6363.5|6357.5|6363.5|6357.5|6362.1|6356.1|6
1619504390000|2021-04-27 06:19:50|6363.7|6357.7|6369.1|6363.1|6369.1|6363.1|6363.7|6357.7|0
1619504400000|2021-04-27 06:20:00|6369.5|6363.5|6361|6355|6369.5|6363.5|6361|6355|5
1619504410000|2021-04-27 06:20:10|6362.1|6356.1|6352.9|6346.9|6362.1|6356.1|6352.9|6346.9|35
1619504420000|2021-04-27 06:20:20|6352.5|6346.5|6353.1|6347.1|6353.3|6347.3|6352.5|6346.5|7
1619504430000|2021-04-27 06:20:30|6354.1|6348.1|6352.2|6346.2|6354.1|6348.1|6352.2|6346.2|5
1619504440000|2021-04-27 06:20:40|6351.8|6345.8|6351.7|6345.7|6351.8|6345.8|6351.7|6345.7|6
1619504450000|2021-04-27 06:20:50|6352.1|6346.1|6352.3|6346.3|6352.3|6346.3|6352.1|6346.1|0
1619504460000|2021-04-27 06:21:00|6352.2|6346.2|6352.2|6346.2|6352.3|6346.3|6352.2|6346.2|2
1619504470000|2021-04-27 06:21:10|6352.5|6346.5|6353.2|6347.2|6353.2|6347.2|6352.5|6346.5|2
1619504480000|2021-04-27 06:21:20|6353.1|6347.1|6353.4|6347.4|6353.8|6347.8|6352.9|6346.9|11
1619504490000|2021-04-27 06:21:30|6352.9|6346.9|6353.4|6347.4|6353.4|6347.4|6352.9|6346.9|0
1619504500000|2021-04-27 06:21:40|6353.6|6347.6|6353.7|6347.7|6353.7|6347.7|6353.6|6347.6|0
1619504510000|2021-04-27 06:21:50|6353.3|6347.3|6352.7|6346.7|6353.3|6347.3|6352.7|6346.7|0
1619504520000|2021-04-27 06:22:00|6353.2|6347.2|6352.3|6346.3|6353.2|6347.2|6352|6346|1
1619504530000|2021-04-27 06:22:10|6352.2|6346.2|6350.7|6344.7|6352.2|6346.2|6350.7|6344.7|2
1619504540000|2021-04-27 06:22:20|6350.4|6344.4|6351|6345|6351|6345|6349.9|6343.9|2
1619504550000|2021-04-27 06:22:30|6350.7|6344.7|6352|6346|6352|6346|6349.7|6343.7|10
1619504560000|2021-04-27 06:22:40|6351.7|6345.7|6351.5|6345.5|6353.9|6347.9|6350.9|6344.9|6
1619504570000|2021-04-27 06:22:50|6351.4|6345.4|6351.5|6345.5|6351.5|6345.5|6351.4|6345.4|1
1619504580000|2021-04-27 06:23:00|6351.4|6345.4|6351.6|6345.6|6351.6|6345.6|6351|6345|1
1619504590000|2021-04-27 06:23:10|6351.8|6345.8|6351.9|6345.9|6351.9|6345.9|6350.6|6344.6|3
1619504620000|2021-04-27 06:23:40|6351.2|6345.2|6350.9|6344.9|6351.2|6345.2|6350.9|6344.9|0
1619504630000|2021-04-27 06:23:50|||||||||1
1619504640000|2021-04-27 06:24:00|6350.6|6344.6|6350|6344|6350.6|6344.6|6350|6344|4
1619504650000|2021-04-27 06:24:10|6344.7|6338.7|6342.9|6336.9|6344.7|6338.7|6341.6|6335.6|11
1619504660000|2021-04-27 06:24:20|6342.6|6336.6|6342.1|6336.1|6342.6|6336.6|6341.6|6335.6|0
1619504670000|2021-04-27 06:24:30|6341.3|6335.3|6342.1|6336.1|6343.3|6337.3|6341.3|6335.3|7
1619504680000|2021-04-27 06:24:40|6341.7|6335.7|6341.2|6335.2|6341.7|6335.7|6341.2|6335.2|3
1619504690000|2021-04-27 06:24:50|6341.3|6335.3|6342.9|6336.9|6342.9|6336.9|6341.3|6335.3|1
1619504700000|2021-04-27 06:25:00|6341.6|6335.6|6341.2|6335.2|6341.6|6335.6|6341.2|6335.2|13
1619504710000|2021-04-27 06:25:10|6341.5|6335.5|6343.3|6337.3|6343.3|6337.3|6341.5|6335.5|2
1619504720000|2021-04-27 06:25:20|6343.4|6337.4|6346.8|6340.8|6346.8|6340.8|6343.4|6337.4|4
1619504730000|2021-04-27 06:25:30|6347|6341|6350.2|6344.2|6350.8|6344.8|6346.7|6340.7|2
1619504740000|2021-04-27 06:25:40|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1619504750000|2021-04-27 06:25:50|6349.6|6343.6|6350.5|6344.5|6350.5|6344.5|6349.6|6343.6|0
1619504760000|2021-04-27 06:26:00|6350.8|6344.8|6353.7|6347.7|6353.7|6347.7|6350.6|6344.6|2
1619504770000|2021-04-27 06:26:10|6353.4|6347.4|6354.2|6348.2|6354.2|6348.2|6353.2|6347.2|3
1619504780000|2021-04-27 06:26:20|6355.7|6349.7|6356.9|6350.9|6357.2|6351.2|6355.7|6349.7|6
1619504800000|2021-04-27 06:26:40|6356.7|6350.7|6356.9|6350.9|6356.9|6350.9|6356.7|6350.7|6
1619504810000|2021-04-27 06:26:50|6356.7|6350.7|6355.9|6349.9|6356.7|6350.7|6355.9|6349.9|1
1619504820000|2021-04-27 06:27:00|6356|6350|6358.9|6352.9|6358.9|6352.9|6356|6350|2
1619504830000|2021-04-27 06:27:10|6357.9|6351.9|6358.4|6352.4|6358.4|6352.4|6357.9|6351.9|4
1619504840000|2021-04-27 06:27:20|6358.5|6352.5|6361.2|6355.2|6361.4|6355.4|6358.5|6352.5|1
1619504850000|2021-04-27 06:27:30|6361.4|6355.4|6362.2|6356.2|6362.2|6356.2|6361.4|6355.4|2
1619504860000|2021-04-27 06:27:40|6362.7|6356.7|6360.2|6354.2|6362.9|6356.9|6358.9|6352.9|4
1619504870000|2021-04-27 06:27:50|6360.5|6354.5|6361.7|6355.7|6362.2|6356.2|6360.5|6354.5|11
1619504880000|2021-04-27 06:28:00|6362|6356|6368.1|6362.1|6368.1|6362.1|6362|6356|8
1619504890000|2021-04-27 06:28:10|6368.5|6362.5|6366.9|6360.9|6368.5|6362.5|6366.4|6360.4|5
1619504900000|2021-04-27 06:28:20|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|2
1619504910000|2021-04-27 06:28:30|6366|6360|6366|6360|6366|6360|6366|6360|0
1619504920000|2021-04-27 06:28:40|6366.7|6360.7|6368.1|6362.1|6368.1|6362.1|6366.7|6360.7|20
1619504930000|2021-04-27 06:28:50|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|1
1619504940000|2021-04-27 06:29:00|6366.6|6360.6|6365.5|6359.5|6366.6|6360.6|6364.6|6358.6|1
1619504950000|2021-04-27 06:29:10|6365|6359|6364.6|6358.6|6365|6359|6364.6|6358.6|3
1619504990000|2021-04-27 06:29:50|6363.9|6357.9|6364.5|6358.5|6364.6|6358.6|6363.6|6357.6|1
1619505010000|2021-04-27 06:30:10|6365.5|6359.5|6366|6360|6366|6360|6365.5|6359.5|3
1619505020000|2021-04-27 06:30:20|6366.1|6360.1|6366.9|6360.9|6368|6362|6366.1|6360.1|1
1619505040000|2021-04-27 06:30:40|6366.7|6360.7|6366.9|6360.9|6366.9|6360.9|6366|6360|2
1619505050000|2021-04-27 06:30:50|6368.6|6362.6|6368.2|6362.2|6368.8|6362.8|6367.6|6361.6|22
1619505060000|2021-04-27 06:31:00|6367.9|6361.9|6364.6|6358.6|6367.9|6361.9|6364.6|6358.6|4
1619505070000|2021-04-27 06:31:10|6365.1|6359.1|6367|6361|6367|6361|6365.1|6359.1|6
1619505080000|2021-04-27 06:31:20|6366.6|6360.6|6366.5|6360.5|6366.6|6360.6|6366.5|6360.5|0
1619505090000|2021-04-27 06:31:30|6366.8|6360.8|6368.2|6362.2|6368.2|6362.2|6366.8|6360.8|2
1619505100000|2021-04-27 06:31:40|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|0
1619505110000|2021-04-27 06:31:50|6366.8|6360.8|6367.3|6361.3|6368.7|6362.7|6366.8|6360.8|10
1619505120000|2021-04-27 06:32:00|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|30
1619505130000|2021-04-27 06:32:10|6366.5|6360.5|6367.3|6361.3|6367.3|6361.3|6366.1|6360.1|13
1619505140000|2021-04-27 06:32:20|6367.7|6361.7|6369.9|6363.9|6369.9|6363.9|6367.7|6361.7|2
1619505150000|2021-04-27 06:32:30|6370.3|6364.3|6369.7|6363.7|6370.7|6364.7|6369.7|6363.7|4
1619505160000|2021-04-27 06:32:40|6370|6364|6369.7|6363.7|6370|6364|6369.7|6363.7|4
1619505170000|2021-04-27 06:32:50|6369.8|6363.8|6372.3|6366.3|6373|6367|6369.8|6363.8|3
1619505180000|2021-04-27 06:33:00|6372.1|6366.1|6370.9|6364.9|6372.1|6366.1|6370.9|6364.9|1
1619505190000|2021-04-27 06:33:10|6371|6365|6369.2|6363.2|6371|6365|6369.2|6363.2|4
1619505200000|2021-04-27 06:33:20|||||||||1
1619505210000|2021-04-27 06:33:30|6369.3|6363.3|6369.7|6363.7|6369.7|6363.7|6369.3|6363.3|0
1619505220000|2021-04-27 06:33:40|6368.9|6362.9|6370.2|6364.2|6370.2|6364.2|6368.9|6362.9|5
1619505240000|2021-04-27 06:34:00|6369.9|6363.9|6369.2|6363.2|6369.9|6363.9|6369.2|6363.2|3
1619505250000|2021-04-27 06:34:10|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6
1619505260000|2021-04-27 06:34:20|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.4|6362.4|1
1619505270000|2021-04-27 06:34:30|6368.4|6362.4|6368.8|6362.8|6368.8|6362.8|6368.4|6362.4|0
1619505280000|2021-04-27 06:34:40|6369.5|6363.5|6369.2|6363.2|6369.5|6363.5|6368.8|6362.8|2
1619505290000|2021-04-27 06:34:50|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|0
1619505300000|2021-04-27 06:35:00|6368.4|6362.4|6367.1|6361.1|6368.4|6362.4|6367.1|6361.1|1
1619505310000|2021-04-27 06:35:10|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|4
1619505320000|2021-04-27 06:35:20|6366.2|6360.2|6365.7|6359.7|6366.2|6360.2|6365.7|6359.7|0
1619505330000|2021-04-27 06:35:30|6365.9|6359.9|6367.5|6361.5|6367.5|6361.5|6365.9|6359.9|10
1619505340000|2021-04-27 06:35:40|6366.8|6360.8|6366.4|6360.4|6366.8|6360.8|6366.4|6360.4|0
1619505350000|2021-04-27 06:35:50|6366.8|6360.8|6367.9|6361.9|6368.3|6362.3|6366.8|6360.8|1
1619505380000|2021-04-27 06:36:20|6367.5|6361.5|6367.2|6361.2|6367.5|6361.5|6367.2|6361.2|0
1619505390000|2021-04-27 06:36:30|6366.8|6360.8|6366.4|6360.4|6366.8|6360.8|6366.4|6360.4|0
1619505400000|2021-04-27 06:36:40|6366.8|6360.8|6366.1|6360.1|6366.8|6360.8|6366.1|6360.1|0
1619505410000|2021-04-27 06:36:50|6365.9|6359.9|6365.8|6359.8|6365.9|6359.9|6365.4|6359.4|3
1619505420000|2021-04-27 06:37:00|6366.2|6360.2|6365.8|6359.8|6366.5|6360.5|6365.8|6359.8|31
1619505430000|2021-04-27 06:37:10|6365.4|6359.4|6357.8|6351.8|6365.4|6359.4|6357.8|6351.8|38
1619505440000|2021-04-27 06:37:20|6356.3|6350.3|6350.7|6344.7|6356.3|6350.3|6350.7|6344.7|27
1619505450000|2021-04-27 06:37:30|6350.5|6344.5|6354|6348|6354.4|6348.4|6350.2|6344.2|24
1619505460000|2021-04-27 06:37:40|6353.9|6347.9|6354.2|6348.2|6354.8|6348.8|6353.5|6347.5|3
1619505480000|2021-04-27 06:38:00|6354.5|6348.5|6355|6349|6355|6349|6354.5|6348.5|1
1619505490000|2021-04-27 06:38:10|6354.3|6348.3|6353.8|6347.8|6354.3|6348.3|6353.8|6347.8|4
1619505500000|2021-04-27 06:38:20|6353.9|6347.9|6357.5|6351.5|6357.5|6351.5|6353.9|6347.9|7
1619505510000|2021-04-27 06:38:30|6358|6352|6358|6352|6358|6352|6357.3|6351.3|2
1619505520000|2021-04-27 06:38:40|6357.9|6351.9|6360|6354|6360|6354|6357.9|6351.9|2
1619505530000|2021-04-27 06:38:50|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|1
1619505540000|2021-04-27 06:39:00|6363.5|6357.5|6365.4|6359.4|6365.4|6359.4|6363.5|6357.5|19
1619505550000|2021-04-27 06:39:10|6364.9|6358.9|6365.4|6359.4|6365.4|6359.4|6364.9|6358.9|2
1619505560000|2021-04-27 06:39:20|6366.1|6360.1|6366.6|6360.6|6367.1|6361.1|6366.1|6360.1|2
1619505580000|2021-04-27 06:39:40|6366.3|6360.3|6365.4|6359.4|6366.3|6360.3|6365.4|6359.4|0
1619505590000|2021-04-27 06:39:50|||||||||2
1619505600000|2021-04-27 06:40:00|6365.7|6359.7|6368|6362|6368|6362|6365.7|6359.7|12
1619505610000|2021-04-27 06:40:10|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|0
1619505620000|2021-04-27 06:40:20|6368.5|6362.5|6369.7|6363.7|6369.7|6363.7|6368.5|6362.5|1
1619505630000|2021-04-27 06:40:30|6369.6|6363.6|6370.7|6364.7|6370.7|6364.7|6369.2|6363.2|3
1619505640000|2021-04-27 06:40:40|6370.9|6364.9|6373.9|6367.9|6373.9|6367.9|6370.9|6364.9|3
1619505650000|2021-04-27 06:40:50|6374.1|6368.1|6374.8|6368.8|6374.8|6368.8|6374.1|6368.1|1
1619505660000|2021-04-27 06:41:00|6374.4|6368.4|6373.5|6367.5|6374.4|6368.4|6373.5|6367.5|4
1619505670000|2021-04-27 06:41:10|6373.3|6367.3|6373.1|6367.1|6373.3|6367.3|6372.2|6366.2|3
1619505680000|2021-04-27 06:41:20|6373.5|6367.5|6372|6366|6373.8|6367.8|6372|6366|3
1619505700000|2021-04-27 06:41:40|6371.8|6365.8|6370.7|6364.7|6372.2|6366.2|6370.7|6364.7|1
1619505710000|2021-04-27 06:41:50|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1619505720000|2021-04-27 06:42:00|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|7
1619505730000|2021-04-27 06:42:10|6369.2|6363.2|6368.5|6362.5|6369.2|6363.2|6368.5|6362.5|2
1619505740000|2021-04-27 06:42:20|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|0
1619505760000|2021-04-27 06:42:40|6367|6361|6365.8|6359.8|6367.4|6361.4|6365.8|6359.8|23
1619505770000|2021-04-27 06:42:50|6365.4|6359.4|6364.4|6358.4|6365.4|6359.4|6364.4|6358.4|0
1619505780000|2021-04-27 06:43:00|6363.4|6357.4|6362.5|6356.5|6363.4|6357.4|6362.5|6356.5|3
1619505790000|2021-04-27 06:43:10|6363.3|6357.3|6362.9|6356.9|6363.8|6357.8|6362.9|6356.9|6
1619505800000|2021-04-27 06:43:20|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|6362.4|6356.4|0
1619505810000|2021-04-27 06:43:30|6363.3|6357.3|6366.7|6360.7|6366.7|6360.7|6363.3|6357.3|2
1619505820000|2021-04-27 06:43:40|6366.3|6360.3|6365.5|6359.5|6366.3|6360.3|6365|6359|0
1619505830000|2021-04-27 06:43:50|6365.1|6359.1|6365.3|6359.3|6365.3|6359.3|6365|6359|0
1619505840000|2021-04-27 06:44:00|6364.9|6358.9|6364.4|6358.4|6364.9|6358.9|6364.4|6358.4|0
1619505850000|2021-04-27 06:44:10|6363.5|6357.5|6363.9|6357.9|6363.9|6357.9|6363.5|6357.5|2
1619505860000|2021-04-27 06:44:20|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|1
1619505870000|2021-04-27 06:44:30|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|0
1619505880000|2021-04-27 06:44:40|6364.3|6358.3|6364.4|6358.4|6364.4|6358.4|6364.3|6358.3|2
1619505900000|2021-04-27 06:45:00|6364|6358|6363.9|6357.9|6364|6358|6363.9|6357.9|0
1619505910000|2021-04-27 06:45:10|6365.3|6359.3|6364.4|6358.4|6365.3|6359.3|6364.4|6358.4|3
1619505940000|2021-04-27 06:45:40|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|0
1619505950000|2021-04-27 06:45:50|6365|6359|6365|6359|6365|6359|6365|6359|0
1619505970000|2021-04-27 06:46:10|6365.4|6359.4|6366.4|6360.4|6366.4|6360.4|6365.4|6359.4|3
1619505980000|2021-04-27 06:46:20|6366|6360|6365.9|6359.9|6366|6360|6365.5|6359.5|1
1619506000000|2021-04-27 06:46:40|6366|6360|6367.3|6361.3|6367.3|6361.3|6366|6360|1
1619506010000|2021-04-27 06:46:50|6367.6|6361.6|6368.4|6362.4|6369.1|6363.1|6367.6|6361.6|3
1619506020000|2021-04-27 06:47:00|6368|6362|6368.4|6362.4|6368.4|6362.4|6368|6362|16
1619506030000|2021-04-27 06:47:10|6368|6362|6366.7|6360.7|6368|6362|6366.3|6360.3|5
1619506040000|2021-04-27 06:47:20|6365.9|6359.9|6366.2|6360.2|6367|6361|6365.8|6359.8|2
1619506060000|2021-04-27 06:47:40|6366|6360|6366.6|6360.6|6367|6361|6366|6360|0
1619506070000|2021-04-27 06:47:50|6367|6361|6366.6|6360.6|6367|6361|6366.6|6360.6|0
1619506080000|2021-04-27 06:48:00|6365.9|6359.9|6365.6|6359.6|6365.9|6359.9|6365|6359|3
1619506090000|2021-04-27 06:48:10|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.2|6358.2|4
1619506100000|2021-04-27 06:48:20|6364.9|6358.9|6364.9|6358.9|6364.9|6358.9|6364.9|6358.9|0
1619506120000|2021-04-27 06:48:40|6365.3|6359.3|6366.1|6360.1|6366.1|6360.1|6365.3|6359.3|1
1619506130000|2021-04-27 06:48:50|6365.8|6359.8|6366.1|6360.1|6366.1|6360.1|6365.6|6359.6|0
1619506140000|2021-04-27 06:49:00|6365.6|6359.6|6364.9|6358.9|6365.6|6359.6|6364.9|6358.9|2
1619506150000|2021-04-27 06:49:10|6365.2|6359.2|6364.4|6358.4|6365.3|6359.3|6364.1|6358.1|6
1619506170000|2021-04-27 06:49:30|6364.1|6358.1|6365.2|6359.2|6365.2|6359.2|6364.1|6358.1|2
1619506190000|2021-04-27 06:49:50|6364.8|6358.8|6362.2|6356.2|6364.8|6358.8|6362.2|6356.2|3
1619506200000|2021-04-27 06:50:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|3
1619506210000|2021-04-27 06:50:10|6361.3|6355.3|6362.7|6356.7|6362.7|6356.7|6361|6355|4
1619506220000|2021-04-27 06:50:20|6363.1|6357.1|6362.7|6356.7|6363.1|6357.1|6361.8|6355.8|2
1619506240000|2021-04-27 06:50:40|6362.3|6356.3|6362.7|6356.7|6362.7|6356.7|6362.2|6356.2|3
1619506250000|2021-04-27 06:50:50|6363.1|6357.1|6363.9|6357.9|6363.9|6357.9|6363.1|6357.1|9
1619506260000|2021-04-27 06:51:00|6363.7|6357.7|6363.1|6357.1|6364|6358|6363.1|6357.1|0
1619506270000|2021-04-27 06:51:10|6363.3|6357.3|6362.8|6356.8|6363.6|6357.6|6362.8|6356.8|4
1619506280000|2021-04-27 06:51:20|6362.6|6356.6|6362|6356|6362.6|6356.6|6361.4|6355.4|7
1619506290000|2021-04-27 06:51:30|6362.4|6356.4|6361.3|6355.3|6362.8|6356.8|6361.3|6355.3|2
1619506300000|2021-04-27 06:51:40|6361.7|6355.7|6362.9|6356.9|6362.9|6356.9|6361.7|6355.7|0
1619506310000|2021-04-27 06:51:50|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|1
1619506320000|2021-04-27 06:52:00|6363.3|6357.3|6363.3|6357.3|6363.8|6357.8|6363.3|6357.3|12
1619506330000|2021-04-27 06:52:10|6362.9|6356.9|6362.3|6356.3|6362.9|6356.9|6362.3|6356.3|2
1619506340000|2021-04-27 06:52:20|6362.4|6356.4|6363.3|6357.3|6363.3|6357.3|6362.4|6356.4|0
1619506350000|2021-04-27 06:52:30|6363.6|6357.6|6363.4|6357.4|6363.6|6357.6|6363.1|6357.1|1
1619506360000|2021-04-27 06:52:40|6363.3|6357.3|6363.3|6357.3|6363.4|6357.4|6363.3|6357.3|0
1619506380000|2021-04-27 06:53:00|6363.2|6357.2|6367.7|6361.7|6367.7|6361.7|6363.2|6357.2|12
1619506390000|2021-04-27 06:53:10|6367.4|6361.4|6366.9|6360.9|6367.5|6361.5|6366.9|6360.9|3
1619506400000|2021-04-27 06:53:20|6366.8|6360.8|6366.1|6360.1|6366.8|6360.8|6366.1|6360.1|1
1619506410000|2021-04-27 06:53:30|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|0
1619506450000|2021-04-27 06:54:10|6365.7|6359.7|6366.1|6360.1|6366.1|6360.1|6365.7|6359.7|2
1619506470000|2021-04-27 06:54:30|6365.7|6359.7|6365.4|6359.4|6365.7|6359.7|6365.4|6359.4|0
1619506480000|2021-04-27 06:54:40|6365.7|6359.7|6366.1|6360.1|6366.1|6360.1|6365.7|6359.7|1
1619506490000|2021-04-27 06:54:50|6365.7|6359.7|6365.7|6359.7|6365.7|6359.7|6365.7|6359.7|0
1619506500000|2021-04-27 06:55:00|6365.6|6359.6|6362.8|6356.8|6365.6|6359.6|6361.4|6355.4|38
1619506510000|2021-04-27 06:55:10|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6361.2|6355.2|16
1619506520000|2021-04-27 06:55:20|6362.8|6356.8|6364.1|6358.1|6364.1|6358.1|6362.8|6356.8|3
1619506530000|2021-04-27 06:55:30|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|2
1619506550000|2021-04-27 06:55:50|6362.6|6356.6|6363.3|6357.3|6363.3|6357.3|6362.6|6356.6|7
1619506560000|2021-04-27 06:56:00|6363|6357|6362.6|6356.6|6363|6357|6362.6|6356.6|1
1619506570000|2021-04-27 06:56:10|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|2
1619506580000|2021-04-27 06:56:20|6361.3|6355.3|6361.3|6355.3|6361.4|6355.4|6361.3|6355.3|0
1619506590000|2021-04-27 06:56:30|6361.4|6355.4|6361.9|6355.9|6361.9|6355.9|6361.2|6355.2|1
1619506600000|2021-04-27 06:56:40|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.2|6355.2|0
1619506610000|2021-04-27 06:56:50|6361.3|6355.3|6361.7|6355.7|6362|6356|6360.9|6354.9|1
1619506620000|2021-04-27 06:57:00|6360.8|6354.8|6360.9|6354.9|6360.9|6354.9|6360.8|6354.8|3
1619506630000|2021-04-27 06:57:10|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|2
1619506640000|2021-04-27 06:57:20|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|0
1619506650000|2021-04-27 06:57:30|6360.9|6354.9|6362.6|6356.6|6362.6|6356.6|6360.9|6354.9|0
1619506660000|2021-04-27 06:57:40|6363|6357|6363|6357|6363|6357|6363|6357|0
1619506680000|2021-04-27 06:58:00|6362.6|6356.6|6364.5|6358.5|6364.5|6358.5|6362.6|6356.6|19
1619506690000|2021-04-27 06:58:10|6364.4|6358.4|6362.5|6356.5|6364.4|6358.4|6362.1|6356.1|9
1619506700000|2021-04-27 06:58:20|6362.1|6356.1|6361.8|6355.8|6362.1|6356.1|6361.6|6355.6|0
1619506720000|2021-04-27 06:58:40|6361.6|6355.6|6361.3|6355.3|6361.6|6355.6|6361.3|6355.3|0
1619506730000|2021-04-27 06:58:50|6360.9|6354.9|6360.5|6354.5|6360.9|6354.9|6360.5|6354.5|1
1619506740000|2021-04-27 06:59:00|6360.7|6354.7|6361|6355|6361.4|6355.4|6360.5|6354.5|2
1619506750000|2021-04-27 06:59:10|6361.4|6355.4|6362.6|6356.6|6362.6|6356.6|6361.4|6355.4|2
1619506760000|2021-04-27 06:59:20|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|1
1619506800000|2021-04-27 07:00:00|6364|6358|6365.1|6359.1|6365.1|6359.1|6364|6358|0
1619506830000|2021-04-27 07:00:30|6365.3|6359.3|6365|6359|6365.3|6359.3|6364.9|6358.9|0
1619506840000|2021-04-27 07:00:40|6364.7|6358.7|6364.3|6358.3|6364.7|6358.7|6364.3|6358.3|0
1619506850000|2021-04-27 07:00:50|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|0
1619506860000|2021-04-27 07:01:00|6363.6|6357.6|6363.2|6357.2|6363.6|6357.6|6363.2|6357.2|0
1619506870000|2021-04-27 07:01:10|6363.1|6357.1|6363.2|6357.2|6363.2|6357.2|6363.1|6357.1|2
1619506890000|2021-04-27 07:01:30|6363.6|6357.6|6365.4|6359.4|6365.4|6359.4|6363.6|6357.6|1
1619506910000|2021-04-27 07:01:50|6370|6364|6370.4|6364.4|6370.4|6364.4|6370|6364|0
1619506920000|2021-04-27 07:02:00|6370|6364|6370.4|6364.4|6370.4|6364.4|6369.7|6363.7|3
1619506930000|2021-04-27 07:02:10|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|5
1619506940000|2021-04-27 07:02:20|||||||||1
1619506970000|2021-04-27 07:02:50|||||||||2
1619506980000|2021-04-27 07:03:00|6371.5|6365.5|6372.2|6366.2|6372.2|6366.2|6371.5|6365.5|2
1619507010000|2021-04-27 07:03:30|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1619507020000|2021-04-27 07:03:40|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|3
1619507030000|2021-04-27 07:03:50|6378.1|6372.1|6378.9|6372.9|6378.9|6372.9|6378.1|6372.1|9
1619507040000|2021-04-27 07:04:00|6379.2|6373.2|6379.6|6373.6|6379.6|6373.6|6378.9|6372.9|0
1619507050000|2021-04-27 07:04:10|6380|6374|6379.6|6373.6|6380|6374|6379.6|6373.6|0
1619507060000|2021-04-27 07:04:20|6379.2|6373.2|6377.8|6371.8|6379.2|6373.2|6377.8|6371.8|3
1619507070000|2021-04-27 07:04:30|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|0
1619507080000|2021-04-27 07:04:40|6377|6371|6376.6|6370.6|6377|6371|6376.6|6370.6|0
1619507090000|2021-04-27 07:04:50|6377|6371|6377|6371|6377|6371|6377|6371|1
1619507100000|2021-04-27 07:05:00|6376.6|6370.6|6377|6371|6377|6371|6376.3|6370.3|23
1619507130000|2021-04-27 07:05:30|6378.1|6372.1|6378.5|6372.5|6378.5|6372.5|6377.7|6371.7|2
1619507150000|2021-04-27 07:05:50|6378.8|6372.8|6379.2|6373.2|6379.2|6373.2|6378.8|6372.8|2
1619507160000|2021-04-27 07:06:00|6379.6|6373.6|6378.8|6372.8|6379.6|6373.6|6378.5|6372.5|3
1619507170000|2021-04-27 07:06:10|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|0
1619507190000|2021-04-27 07:06:30|6382.2|6376.2|6382.2|6376.2|6382.2|6376.2|6382.2|6376.2|4
1619507200000|2021-04-27 07:06:40|6381|6375|6381.4|6375.4|6381.8|6375.8|6381|6375|5
1619507210000|2021-04-27 07:06:50|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|1
1619507220000|2021-04-27 07:07:00|6382.1|6376.1|6383.3|6377.3|6383.3|6377.3|6382.1|6376.1|5
1619507230000|2021-04-27 07:07:10|6384.4|6378.4|6386.6|6380.6|6386.6|6380.6|6384.4|6378.4|10
1619507240000|2021-04-27 07:07:20|6386.9|6380.9|6391|6385|6391|6385|6386.9|6380.9|11
1619507250000|2021-04-27 07:07:30|6391.3|6385.3|6397.6|6391.6|6397.6|6391.6|6391.3|6385.3|6
1619507260000|2021-04-27 07:07:40|6405.3|6399.3|6404.6|6398.6|6405.3|6399.3|6404.6|6398.6|26
1619507270000|2021-04-27 07:07:50|6404.2|6398.2|6404.9|6398.9|6405.3|6399.3|6403.8|6397.8|11
1619507280000|2021-04-27 07:08:00|6403.5|6397.5|6402.7|6396.7|6403.5|6397.5|6402.7|6396.7|8
1619507290000|2021-04-27 07:08:10|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|8
1619507300000|2021-04-27 07:08:20|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|1
1619507310000|2021-04-27 07:08:30|6399.1|6393.1|6395|6389|6399.1|6393.1|6395|6389|13
1619507320000|2021-04-27 07:08:40|6395.4|6389.4|6398.3|6392.3|6398.3|6392.3|6395.4|6389.4|16
1619507330000|2021-04-27 07:08:50|6400.7|6390.7|6403.2|6388.2|6404.3|6390.7|6400.7|6388.2|126372
1619507340000|2021-04-27 07:09:00|6403.6|6388.6|6403.5|6388.5|6403.6|6393.1|6399.1|6388.5|218279
1619507350000|2021-04-27 07:09:10|6402.4|6387.4|6402.4|6387.4|6402.4|6391.9|6397.9|6387.4|218375
1619507360000|2021-04-27 07:09:20|||||||||229920
1619507370000|2021-04-27 07:09:30|6403.2|6388.2|6402.1|6387.1|6403.2|6388.2|6402.1|6387.1|229920
1619507380000|2021-04-27 07:09:40|6403.2|6388.2|6397|6391|6403.9|6391|6395.6|6388.2|218469
1619507390000|2021-04-27 07:09:50|||||||||230098
1619507400000|2021-04-27 07:10:00|6395.9|6389.9|6393.7|6387.7|6397.9|6389.9|6393.7|6387.7|218631
1619507410000|2021-04-27 07:10:10|6393.4|6387.4|6391.2|6385.2|6393.7|6387.7|6391.2|6385.2|230236
1619507420000|2021-04-27 07:10:20|6390.4|6384.4|6390.8|6384.8|6390.8|6384.8|6389.7|6383.7|230420
1619507430000|2021-04-27 07:10:30|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|218918
1619507440000|2021-04-27 07:10:40|6390.1|6384.1|6393.7|6387.7|6393.7|6387.7|6389.7|6383.7|230449
1619507450000|2021-04-27 07:10:50|6393|6387|6398.9|6392.9|6398.9|6392.9|6393|6387|219111
1619507460000|2021-04-27 07:11:00|6399.6|6393.6|6398.9|6392.9|6399.6|6393.6|6398.9|6392.9|242316
1619507470000|2021-04-27 07:11:10|||||||||207703
1619507480000|2021-04-27 07:11:20|6398.1|6392.1|6398.9|6392.9|6400|6394|6398.1|6392.1|230858
1619507490000|2021-04-27 07:11:30|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|230980
1619507500000|2021-04-27 07:11:40|6398.5|6392.5|6398.9|6392.9|6399.2|6393.2|6398.5|6392.5|231198
1619507510000|2021-04-27 07:11:50|6399.2|6393.2|6399.2|6393.2|6400|6394|6399.2|6393.2|219791
1619507520000|2021-04-27 07:12:00|6400.3|6394.3|6400.7|6394.7|6400.7|6394.7|6400.3|6394.3|231513
1619507530000|2021-04-27 07:12:10|||||||||219944
1619507540000|2021-04-27 07:12:20|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|231520
1619507550000|2021-04-27 07:12:30|6400.7|6394.7|6400.3|6394.3|6400.7|6394.7|6400.3|6394.3|231520
1619507560000|2021-04-27 07:12:40|6400.7|6394.7|6401.8|6395.8|6401.8|6395.8|6400.7|6394.7|219970
1619507570000|2021-04-27 07:12:50|6401.4|6395.4|6401.8|6395.8|6401.8|6395.8|6401.4|6395.4|231584
1619507580000|2021-04-27 07:13:00|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|220064
1619507590000|2021-04-27 07:13:10|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|220161
1619507600000|2021-04-27 07:13:20|||||||||231836
1619507610000|2021-04-27 07:13:30|6404.7|6398.7|6411.7|6405.7|6412.5|6406.5|6404.7|6398.7|220606
1619507620000|2021-04-27 07:13:40|6412.5|6406.5|6410.3|6404.3|6412.5|6406.5|6410.3|6404.3|221891
1619507630000|2021-04-27 07:13:50|6409.9|6403.9|6409.5|6403.5|6409.9|6403.9|6409.5|6403.5|222187
1619507640000|2021-04-27 07:14:00|6407.7|6401.7|6408.4|6402.4|6408.4|6402.4|6407.7|6401.7|233997
1619507650000|2021-04-27 07:14:10|6408.8|6402.8|6409.2|6403.2|6409.2|6403.2|6408.8|6402.8|222407
1619507660000|2021-04-27 07:14:20|6409.5|6403.5|6409.2|6403.2|6411|6405|6409.2|6403.2|234325
1619507670000|2021-04-27 07:14:30|||||||||234460
1619507680000|2021-04-27 07:14:40|6408.8|6402.8|6409.2|6403.2|6409.2|6403.2|6408.8|6402.8|222737
1619507690000|2021-04-27 07:14:50|||||||||234460
1619507700000|2021-04-27 07:15:00|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|6408.8|6402.8|234802
1619507710000|2021-04-27 07:15:10|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|234820
1619507720000|2021-04-27 07:15:20|6408|6402|6408|6402|6408.8|6402.8|6408|6402|223103
1619507730000|2021-04-27 07:15:30|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|223190
1619507740000|2021-04-27 07:15:40|6408|6402|6408|6402|6408|6402|6408|6402|234940
1619507750000|2021-04-27 07:15:50|||||||||223193
1619507760000|2021-04-27 07:16:00|6406.6|6400.6|6405.8|6399.8|6406.6|6400.6|6405.8|6399.8|246743
1619507770000|2021-04-27 07:16:10|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|223317
1619507780000|2021-04-27 07:16:20|6408.4|6402.4|6411.4|6405.4|6411.4|6405.4|6407.7|6400|223401
1619507790000|2021-04-27 07:16:30|6411.7|6405.7|6414.3|6408.3|6414.3|6408.3|6411.7|6405.7|236320
1619507800000|2021-04-27 07:16:40|6413.9|6407.9|6414.3|6408.3|6414.3|6408.3|6413.9|6407.9|225320
1619507810000|2021-04-27 07:16:50|6413.6|6407.6|6413.9|6407.9|6413.9|6407.9|6413.6|6407.6|237845
1619507820000|2021-04-27 07:17:00|6414.7|6408.7|6415.4|6409.4|6415.4|6409.4|6414.7|6408.7|238552
1619507830000|2021-04-27 07:17:10|6418.7|6412.7|6416.9|6410.9|6418.7|6412.7|6416.9|6410.9|239290
1619507840000|2021-04-27 07:17:20|6416.1|6410.1|6417.2|6411.2|6417.2|6411.2|6416.1|6410.1|227851
1619507850000|2021-04-27 07:17:30|6417.6|6411.6|6417.2|6411.2|6417.6|6411.6|6417.2|6411.2|227984
1619507860000|2021-04-27 07:17:40|6416.9|6410.9|6415|6409|6416.9|6410.9|6415|6409|240151
1619507870000|2021-04-27 07:17:50|6415.4|6409.4|6415.8|6409.8|6415.8|6409.8|6414.7|6408.7|240354
1619507880000|2021-04-27 07:18:00|6416.1|6410.1|6418|6412|6418|6412|6415.8|6409.8|228454
1619507890000|2021-04-27 07:18:10|6416.5|6410.5|6415.4|6409.4|6416.5|6410.5|6415.4|6409.4|228661
1619507900000|2021-04-27 07:18:20|6414.7|6408.7|6414.6|6408.6|6414.7|6408.7|6414.6|6408.6|240810
1619507910000|2021-04-27 07:18:30|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|253108
1619507920000|2021-04-27 07:18:40|6413.9|6407.9|6411|6405|6414.6|6408.6|6411|6405|217328
1619507930000|2021-04-27 07:18:50|6411.3|6405.3|6411.3|6405.3|6411.3|6405.3|6411.3|6405.3|253869
1619507940000|2021-04-27 07:19:00|6410.6|6404.6|6409.5|6403.5|6410.6|6404.6|6409.5|6403.5|217701
1619507950000|2021-04-27 07:19:10|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|241906
1619507960000|2021-04-27 07:19:20|6409.9|6403.9|6410.2|6404.2|6411.9|6404.2|6409.9|6401.9|241980
1619507970000|2021-04-27 07:19:30|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|217809
1619507980000|2021-04-27 07:19:40|6411|6405|6411|6405|6411|6405|6411|6405|242040
1619507990000|2021-04-27 07:19:50|6411.3|6405.3|6410.2|6404.2|6412.1|6406.1|6410.2|6404.2|242049
1619508000000|2021-04-27 07:20:00|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|6409.1|6403.1|218062
1619508010000|2021-04-27 07:20:10|6409.1|6403.1|6406.9|6400.9|6409.5|6403.5|6406.5|6400.5|243408
1619508020000|2021-04-27 07:20:20|6405.1|6399.1|6404.7|6398.7|6406.2|6400.2|6404.7|6398.7|232086
1619508030000|2021-04-27 07:20:30|6405.8|6399.8|6406.9|6400.9|6406.9|6400.9|6405.8|6399.8|232706
1619508040000|2021-04-27 07:20:40|6406.5|6400.5|6408.4|6402.4|6408.8|6402.8|6406.5|6400.5|257274
1619508050000|2021-04-27 07:20:50|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|6409.1|6403.1|232807
1619508060000|2021-04-27 07:21:00|6406.2|6400.2|6406.2|6400.2|6406.2|6400.2|6406.2|6400.2|232944
1619508070000|2021-04-27 07:21:10|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|245220
1619508080000|2021-04-27 07:21:20|6408|6402|6407.6|6401.6|6408|6402|6407.6|6401.6|245364
1619508090000|2021-04-27 07:21:30|6407.3|6401.3|6405.1|6399.1|6407.3|6401.3|6405.1|6399.1|233318
1619508100000|2021-04-27 07:21:40|6405.4|6399.4|6407.3|6401.3|6407.3|6401.3|6405.4|6399.4|245679
1619508110000|2021-04-27 07:21:50|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|233510
1619508120000|2021-04-27 07:22:00|6407.3|6401.3|6406.9|6400.9|6407.3|6401.3|6406.2|6400.2|245921
1619508130000|2021-04-27 07:22:10|6407.3|6401.3|6406.9|6400.9|6407.3|6401.3|6406.9|6400.9|233744
1619508140000|2021-04-27 07:22:20|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6406.2|6400.2|246386
1619508150000|2021-04-27 07:22:30|6407.6|6401.6|6409.1|6403.1|6409.8|6403.8|6407.6|6401.6|234276
1619508160000|2021-04-27 07:22:40|6408|6402|6408|6402|6408|6402|6408|6402|246684
1619508170000|2021-04-27 07:22:50|6407.3|6401.3|6406.9|6400.9|6407.3|6401.3|6406.9|6400.9|246700
1619508180000|2021-04-27 07:23:00|6406.5|6400.5|6405.8|6399.8|6406.5|6400.5|6405.8|6399.8|246878
1619508190000|2021-04-27 07:23:10|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|234607
1619508200000|2021-04-27 07:23:20|||||||||234612
1619508210000|2021-04-27 07:23:30|||||||||246960
1619508220000|2021-04-27 07:23:40|6406.2|6400.2|6406.2|6400.2|6406.2|6400.2|6406.2|6400.2|246982
1619508230000|2021-04-27 07:23:50|6406.5|6400.5|6406.9|6400.9|6406.9|6400.9|6406.5|6400.5|234643
1619508240000|2021-04-27 07:24:00|6405.8|6399.8|6405.8|6399.8|6405.8|6399.8|6405.8|6399.8|247075
1619508250000|2021-04-27 07:24:10|||||||||247120
1619508260000|2021-04-27 07:24:20|||||||||234764
1619508270000|2021-04-27 07:24:30|6406.9|6400.9|6406.5|6400.5|6406.9|6400.9|6406.5|6400.5|247144
1619508280000|2021-04-27 07:24:40|||||||||247194
1619508290000|2021-04-27 07:24:50|6406.9|6400.9|6405.4|6399.4|6406.9|6400.9|6405.4|6399.4|234856
1619508300000|2021-04-27 07:25:00|6405.1|6399.1|6403.9|6397.9|6405.4|6399.4|6403.9|6397.9|222540
1619508310000|2021-04-27 07:25:10|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|247492
1619508320000|2021-04-27 07:25:20|6404.7|6398.7|6405|6399|6405.1|6399.1|6404.7|6398.7|247525
1619508330000|2021-04-27 07:25:30|6404.7|6398.7|6403.9|6397.9|6404.7|6398.7|6403.9|6397.9|235178
1619508340000|2021-04-27 07:25:40|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|247600
1619508350000|2021-04-27 07:25:50|||||||||235220
1619508360000|2021-04-27 07:26:00|6402.5|6396.5|6404.7|6398.7|6404.7|6398.7|6401.7|6395.7|235332
1619508370000|2021-04-27 07:26:10|||||||||260253
1619508380000|2021-04-27 07:26:20|||||||||223074
1619508390000|2021-04-27 07:26:30|||||||||247875
1619508400000|2021-04-27 07:26:40|||||||||235486
1619508410000|2021-04-27 07:26:50|||||||||247880
1619508420000|2021-04-27 07:27:00|6403.6|6397.6|6403.9|6397.9|6403.9|6397.9|6403.6|6397.6|248009
1619508430000|2021-04-27 07:27:10|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|235657
1619508440000|2021-04-27 07:27:20|||||||||248060
1619508450000|2021-04-27 07:27:30|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|235667
1619508460000|2021-04-27 07:27:40|||||||||248080
1619508470000|2021-04-27 07:27:50|6404.3|6398.3|6403.9|6397.9|6404.3|6398.3|6403.9|6397.9|248238
1619508480000|2021-04-27 07:28:00|||||||||236011
1619508490000|2021-04-27 07:28:10|6403.2|6397.2|6403.6|6397.6|6403.9|6397.9|6403.2|6397.2|248540
1619508500000|2021-04-27 07:28:20|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|223723
1619508510000|2021-04-27 07:28:30|||||||||248642
1619508520000|2021-04-27 07:28:40|||||||||236265
1619508530000|2021-04-27 07:28:50|6405|6399|6405|6399|6405|6399|6405|6399|248742
1619508540000|2021-04-27 07:29:00|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|236338
1619508550000|2021-04-27 07:29:10|6404.7|6398.7|6409.1|6403.1|6409.4|6403.4|6404.7|6398.7|237066
1619508560000|2021-04-27 07:29:20|6409.4|6403.4|6409.1|6403.1|6409.4|6403.4|6409.1|6403.1|263256
1619508570000|2021-04-27 07:29:30|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|225666
1619508580000|2021-04-27 07:29:40|||||||||250753
1619508590000|2021-04-27 07:29:50|6409.8|6403.8|6409.8|6403.8|6409.8|6403.8|6409.4|6403.4|250740
1619508600000|2021-04-27 07:30:00|6410.2|6404.2|6409.8|6403.8|6410.2|6404.2|6409.8|6403.8|225666
1619508610000|2021-04-27 07:30:10|6409.4|6403.4|6409.1|6403.1|6409.4|6403.4|6409.1|6403.1|250765
1619508620000|2021-04-27 07:30:20|6409.4|6403.4|6409.1|6403.1|6409.4|6403.4|6409.1|6403.1|238260
1619508630000|2021-04-27 07:30:30|6409.4|6403.4|6409.8|6403.8|6409.8|6403.8|6409.4|6403.4|250828
1619508640000|2021-04-27 07:30:40|6409.4|6403.4|6409.8|6403.8|6409.8|6403.8|6409.4|6403.4|250872
1619508650000|2021-04-27 07:30:50|6410.2|6404.2|6409.8|6403.8|6410.2|6404.2|6409.8|6403.8|238352
1619508660000|2021-04-27 07:31:00|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|251142
1619508670000|2021-04-27 07:31:10|6409.1|6403.1|6409.8|6403.8|6409.8|6403.8|6409.1|6403.1|251190
1619508680000|2021-04-27 07:31:20|6410.2|6404.2|6409.8|6403.8|6410.2|6404.2|6409.4|6403.4|239257
1619508690000|2021-04-27 07:31:30|6408.7|6402.7|6409.4|6403.4|6409.4|6403.4|6408.7|6402.7|239631
1619508700000|2021-04-27 07:31:40|||||||||252300
1619508710000|2021-04-27 07:31:50|6409.8|6403.8|6409.8|6403.8|6410.2|6404.2|6409.8|6403.8|239813
1619508720000|2021-04-27 07:32:00|6408.7|6402.7|6409.1|6403.1|6409.4|6403.4|6408.3|6402.3|252538
1619508730000|2021-04-27 07:32:10|6409.4|6403.4|6409.8|6403.8|6409.8|6403.8|6408.7|6402.7|252616
1619508740000|2021-04-27 07:32:20|||||||||240022
1619508750000|2021-04-27 07:32:30|||||||||252660
1619508760000|2021-04-27 07:32:40|||||||||240041
1619508770000|2021-04-27 07:32:50|6408|6402|6408|6402|6408|6402|6408|6402|252719
1619508780000|2021-04-27 07:33:00|6407.6|6401.6|6409.1|6403.1|6409.1|6403.1|6407.6|6401.6|252787
1619508790000|2021-04-27 07:33:10|6407.2|6401.2|6406.8|6400.8|6407.6|6401.6|6406.8|6400.8|240273
1619508800000|2021-04-27 07:33:20|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|253006
1619508810000|2021-04-27 07:33:30|6407.6|6401.6|6406.5|6400.5|6407.6|6401.6|6406.5|6400.5|240375
1619508820000|2021-04-27 07:33:40|6406.1|6400.1|6408.7|6402.7|6408.7|6402.7|6405.7|6399.7|253209
1619508830000|2021-04-27 07:33:50|6409|6403|6409|6403|6409|6403|6409|6403|253480
1619508840000|2021-04-27 07:34:00|6408.3|6402.3|6408.3|6402.3|6408.3|6402.3|6408.3|6402.3|240830
1619508850000|2021-04-27 07:34:10|6407.9|6401.9|6407.6|6401.6|6407.9|6401.9|6407.6|6401.6|253575
1619508860000|2021-04-27 07:34:20|||||||||240920
1619508870000|2021-04-27 07:34:30|||||||||253600
1619508880000|2021-04-27 07:34:40|6407.9|6401.9|6406.5|6400.5|6407.9|6401.9|6406.1|6400.1|253655
1619508890000|2021-04-27 07:34:50|6406.1|6400.1|6406.1|6400.1|6406.5|6400.5|6406.1|6400.1|241129
1619508900000|2021-04-27 07:35:00|6405.7|6399.7|6406.1|6400.1|6406.1|6400.1|6405.7|6399.7|253833
1619508910000|2021-04-27 07:35:10|6404.6|6398.6|6405.4|6399.4|6405.7|6399.7|6404.3|6398.3|241224
1619508920000|2021-04-27 07:35:20|6405.7|6399.7|6405|6399|6405.7|6399.7|6405|6399|254031
1619508930000|2021-04-27 07:35:30|6405.4|6399.4|6405.7|6399.7|6405.7|6399.7|6405.4|6399.4|254060
1619508940000|2021-04-27 07:35:40|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405|6399|254062
1619508950000|2021-04-27 07:35:50|6405.7|6399.7|6407.2|6401.2|6407.2|6401.2|6405.7|6399.7|241376
1619508960000|2021-04-27 07:36:00|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6405.7|6399.7|228730
1619508970000|2021-04-27 07:36:10|||||||||266925
1619508980000|2021-04-27 07:36:20|6405.7|6399.7|6405.4|6399.4|6405.7|6399.7|6405|6399|228840
1619508990000|2021-04-27 07:36:30|||||||||254280
1619509000000|2021-04-27 07:36:40|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|254280
1619509010000|2021-04-27 07:36:50|6405|6399|6405.4|6399.4|6405.4|6399.4|6404.6|6398.6|241610
1619509020000|2021-04-27 07:37:00|6406.5|6400.5|6406.5|6400.5|6406.8|6400.8|6406.1|6400.1|254386
1619509030000|2021-04-27 07:37:10|6406.8|6400.8|6396.7|6390.7|6406.8|6400.8|6396.7|6390.7|241770
1619509040000|2021-04-27 07:37:20|6397.1|6391.1|6396.4|6390.4|6397.8|6391.8|6396|6390|239141
1619509050000|2021-04-27 07:37:30|6397.1|6391.1|6396.7|6390.7|6397.8|6391.8|6396.7|6390.7|227107
1619509060000|2021-04-27 07:37:40|6396.4|6390.4|6394.9|6388.9|6396.4|6390.4|6394.9|6388.9|252520
1619509070000|2021-04-27 07:37:50|6394.2|6388.2|6393.4|6387.4|6395.3|6389.3|6393.4|6387.4|240168
1619509080000|2021-04-27 07:38:00|6393.8|6387.8|6393|6387|6393.8|6387.8|6392.7|6386.7|240405
1619509090000|2021-04-27 07:38:10|6393.4|6387.4|6394.5|6388.5|6394.5|6388.5|6393.4|6387.4|215371
1619509100000|2021-04-27 07:38:20|||||||||253542
1619509110000|2021-04-27 07:38:30|6394.9|6388.9|6395.3|6389.3|6395.3|6389.3|6394.9|6388.9|240901
1619509120000|2021-04-27 07:38:40|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|253606
1619509130000|2021-04-27 07:38:50|6396|6390|6396.4|6390.4|6396.7|6390.7|6396|6390|241008
1619509140000|2021-04-27 07:39:00|6396.7|6390.7|6396|6390|6396.7|6390.7|6396|6390|253876
1619509150000|2021-04-27 07:39:10|6396.4|6390.4|6397.5|6391.5|6397.5|6391.5|6396.4|6390.4|241299
1619509160000|2021-04-27 07:39:20|6396|6390|6395.6|6389.6|6396|6390|6395.6|6389.6|266813
1619509170000|2021-04-27 07:39:30|6396|6390|6396|6390|6396|6390|6396|6390|241414
1619509180000|2021-04-27 07:39:40|||||||||228709
1619509190000|2021-04-27 07:39:50|||||||||254121
1619509200000|2021-04-27 07:40:00|6396.3|6390.3|6397.1|6391.1|6397.1|6391.1|6396.3|6390.3|241436
1619509210000|2021-04-27 07:40:10|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|254199
1619509220000|2021-04-27 07:40:20|||||||||241786
1619509230000|2021-04-27 07:40:30|6396.7|6390.7|6397.1|6391.1|6397.1|6391.1|6396.7|6390.7|241880
1619509240000|2021-04-27 07:40:40|6397.4|6391.4|6397.1|6391.1|6397.4|6391.4|6397.1|6391.1|254620
1619509250000|2021-04-27 07:40:50|6396.3|6390.3|6396.7|6390.7|6396.7|6390.7|6396.3|6390.3|254646
1619509260000|2021-04-27 07:41:00|6396.3|6390.3|6395.2|6389.2|6396.3|6390.3|6395.2|6389.2|241973
1619509270000|2021-04-27 07:41:10|6394.1|6388.1|6393.8|6387.8|6394.5|6388.5|6393.4|6387.4|254840
1619509280000|2021-04-27 07:41:20|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6394.5|6388.5|229456
1619509290000|2021-04-27 07:41:30|6395.2|6389.2|6396|6390|6396|6390|6395.2|6389.2|254982
1619509300000|2021-04-27 07:41:40|6396.3|6390.3|6397.1|6391.1|6397.1|6391.1|6396.3|6390.3|255027
1619509310000|2021-04-27 07:41:50|6397.4|6391.4|6397.8|6391.8|6397.8|6391.8|6397.4|6391.4|242439
1619509320000|2021-04-27 07:42:00|6401.5|6395.5|6402.2|6396.2|6403|6397|6401.1|6395.1|255764
1619509330000|2021-04-27 07:42:10|6400.7|6394.7|6401.1|6395.1|6401.5|6395.5|6400.7|6394.7|243133
1619509340000|2021-04-27 07:42:20|6401.9|6395.9|6399.6|6393.6|6401.9|6395.9|6399.3|6393.3|243274
1619509350000|2021-04-27 07:42:30|||||||||243466
1619509360000|2021-04-27 07:42:40|||||||||256280
1619509370000|2021-04-27 07:42:50|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|256280
1619509380000|2021-04-27 07:43:00|6398.9|6392.9|6398.9|6392.9|6399.3|6393.3|6398.9|6392.9|243502
1619509390000|2021-04-27 07:43:10|6398.5|6392.5|6398.5|6392.5|6398.9|6392.9|6398.5|6392.5|256387
1619509400000|2021-04-27 07:43:20|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|243599
1619509410000|2021-04-27 07:43:30|6399.6|6393.6|6398.9|6392.9|6399.6|6393.6|6398.5|6392.5|256463
1619509420000|2021-04-27 07:43:40|6399.6|6393.6|6400.4|6394.4|6400.4|6394.4|6399.6|6393.6|243675
1619509430000|2021-04-27 07:43:50|6400.7|6394.7|6402.9|6396.9|6402.9|6396.9|6400.7|6394.7|256568
1619509440000|2021-04-27 07:44:00|6402.6|6396.6|6403.3|6397.3|6403.3|6397.3|6402.6|6396.6|256617
1619509450000|2021-04-27 07:44:10|6403.7|6397.7|6404|6398|6404|6398|6402.9|6396.9|243856
1619509460000|2021-04-27 07:44:20|||||||||256720
1619509470000|2021-04-27 07:44:30|6403.3|6397.3|6402.9|6396.9|6403.3|6397.3|6402.9|6396.9|256750
1619509480000|2021-04-27 07:44:40|6403.3|6397.3|6404|6398|6404|6398|6403.3|6397.3|243962
1619509490000|2021-04-27 07:44:50|6405.5|6399.5|6405.1|6399.1|6405.5|6399.5|6405.1|6399.1|256995
1619509500000|2021-04-27 07:45:00|6404.8|6398.8|6405.5|6399.5|6405.5|6399.5|6404.8|6398.8|244239
1619509510000|2021-04-27 07:45:10|6405.1|6399.1|6404.8|6398.8|6405.1|6399.1|6404.4|6398.4|257156
1619509520000|2021-04-27 07:45:20|||||||||244334
1619509530000|2021-04-27 07:45:30|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|257209
1619509540000|2021-04-27 07:45:40|6405.9|6399.9|6406.2|6400.2|6406.2|6400.2|6405.9|6399.9|257279
1619509550000|2021-04-27 07:45:50|6406.6|6400.6|6405.9|6399.9|6407|6401|6405.9|6399.9|244442
1619509560000|2021-04-27 07:46:00|6406.2|6400.2|6405.9|6399.9|6406.2|6400.2|6405.9|6399.9|257416
1619509570000|2021-04-27 07:46:10|6405.5|6399.5|6406.2|6400.2|6406.2|6400.2|6405.5|6399.5|244674
1619509580000|2021-04-27 07:46:20|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|257600
1619509590000|2021-04-27 07:46:30|6407|6401|6408.1|6402.1|6408.1|6402.1|6407|6401|257620
1619509600000|2021-04-27 07:46:40|6408.8|6402.8|6409.6|6403.6|6409.6|6403.6|6408.8|6402.8|244768
1619509610000|2021-04-27 07:46:50|||||||||257660
1619509620000|2021-04-27 07:47:00|6409.2|6403.2|6409.2|6403.2|6409.2|6403.2|6408.8|6402.8|245265
1619509630000|2021-04-27 07:47:10|6409.6|6403.6|6408.8|6402.8|6409.6|6403.6|6408.8|6402.8|258307
1619509640000|2021-04-27 07:47:20|6409.2|6403.2|6408.8|6402.8|6409.2|6403.2|6408.1|6402.1|258359
1619509650000|2021-04-27 07:47:30|6408.1|6402.1|6407.7|6401.7|6408.1|6402.1|6407.3|6401.3|245494
1619509660000|2021-04-27 07:47:40|6407|6401|6407|6401|6407|6401|6407|6401|258423
1619509670000|2021-04-27 07:47:50|6406.6|6400.6|6407|6401|6407|6401|6406.6|6400.6|258480
1619509680000|2021-04-27 07:48:00|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|245575
1619509690000|2021-04-27 07:48:10|||||||||258500
1619509700000|2021-04-27 07:48:20|6407|6401|6407|6401|6407|6401|6407|6401|245575
1619509710000|2021-04-27 07:48:30|6407.3|6401.3|6407|6401|6407.3|6401.3|6407|6401|258525
1619509720000|2021-04-27 07:48:40|6407.3|6401.3|6406.2|6400.2|6407.3|6401.3|6406.2|6400.2|245623
1619509730000|2021-04-27 07:48:50|6406.6|6400.6|6407.3|6401.3|6407.3|6401.3|6406.6|6400.6|258644
1619509740000|2021-04-27 07:49:00|6407.7|6401.7|6409.2|6403.2|6409.2|6403.2|6407.3|6401.3|258700
1619509750000|2021-04-27 07:49:10|||||||||245784
1619509760000|2021-04-27 07:49:20|6413.7|6398.7|6409.2|6403.2|6413.7|6403.2|6409.2|6398.7|245803
1619509770000|2021-04-27 07:49:30|||||||||245803
1619509780000|2021-04-27 07:49:40|||||||||258740
1619509790000|2021-04-27 07:49:50|||||||||258740
1619509800000|2021-04-27 07:50:00|6408.8|6402.8|6408.4|6402.4|6408.8|6402.8|6408.4|6402.4|258740
1619509810000|2021-04-27 07:50:10|6409.2|6403.2|6409.2|6403.2|6409.2|6403.2|6408.4|6402.4|245866
1619509820000|2021-04-27 07:50:20|6408.8|6402.8|6408.4|6402.4|6409.2|6403.2|6408.4|6402.4|258830
1619509830000|2021-04-27 07:50:30|6408.8|6402.8|6409.2|6403.2|6409.2|6403.2|6408.4|6402.4|245917
1619509840000|2021-04-27 07:50:40|||||||||258860
1619509850000|2021-04-27 07:50:50|||||||||245917
1619509860000|2021-04-27 07:51:00|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|258872
1619509870000|2021-04-27 07:51:10|||||||||258988
1619509880000|2021-04-27 07:51:20|||||||||246098
1619509890000|2021-04-27 07:51:30|6408.8|6402.8|6409.2|6403.2|6409.2|6403.2|6408.8|6402.8|272233
1619509900000|2021-04-27 07:51:40|6407.7|6401.7|6408.4|6402.4|6408.4|6402.4|6407|6401|233828
1619509910000|2021-04-27 07:51:50|6408.1|6402.1|6409.5|6403.5|6409.5|6403.5|6408.1|6402.1|260284
1619509920000|2021-04-27 07:52:00|||||||||261051
1619509930000|2021-04-27 07:52:10|6410.6|6404.6|6410.3|6404.3|6410.6|6404.6|6410.3|6404.3|249469
1619509940000|2021-04-27 07:52:20|||||||||263140
1619509950000|2021-04-27 07:52:30|6410.6|6404.6|6411|6405|6411|6405|6410.6|6404.6|250076
1619509960000|2021-04-27 07:52:40|6409.9|6403.9|6410.3|6404.3|6410.3|6404.3|6409.9|6403.9|263606
1619509970000|2021-04-27 07:52:50|6411|6405|6411|6405|6411|6405|6411|6405|263745
1619509980000|2021-04-27 07:53:00|||||||||250672
1619509990000|2021-04-27 07:53:10|||||||||264020
1619510000000|2021-04-27 07:53:20|6410.3|6404.3|6411|6405|6411|6405|6410.3|6404.3|250997
1619510010000|2021-04-27 07:53:30|||||||||264741
1619510020000|2021-04-27 07:53:40|||||||||252026
1619510030000|2021-04-27 07:53:50|||||||||265940
1619510040000|2021-04-27 07:54:00|||||||||265940
1619510050000|2021-04-27 07:54:10|||||||||252648
1619510060000|2021-04-27 07:54:20|||||||||265960
1619510070000|2021-04-27 07:54:30|||||||||252662
1619510080000|2021-04-27 07:54:40|||||||||266384
1619510090000|2021-04-27 07:54:50|||||||||266521
1619510100000|2021-04-27 07:55:00|||||||||253228
1619510110000|2021-04-27 07:55:10|||||||||266766
1619510120000|2021-04-27 07:55:20|||||||||253536
1619510130000|2021-04-27 07:55:30|||||||||266885
1619510140000|2021-04-27 07:55:40|||||||||240898
1619510150000|2021-04-27 07:55:50|||||||||282337
1619510160000|2021-04-27 07:56:00|||||||||242255
1619510170000|2021-04-27 07:56:10|6406.9|6400.9|6408.8|6402.8|6408.8|6402.8|6406.9|6400.9|269721
1619510180000|2021-04-27 07:56:20|6408|6402|6407.7|6401.7|6408|6402|6407.7|6401.7|269849
1619510190000|2021-04-27 07:56:30|6408|6402|6408|6402|6408|6402|6408|6402|256405
1619510200000|2021-04-27 07:56:40|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|269900
1619510210000|2021-04-27 07:56:50|6408|6402|6407.7|6401.7|6408|6402|6407.7|6401.7|269948
1619510220000|2021-04-27 07:57:00|6407.3|6401.3|6406.2|6400.2|6407.3|6401.3|6406.2|6400.2|243098
1619510230000|2021-04-27 07:57:10|6405.8|6399.8|6404.7|6398.7|6405.8|6399.8|6404.7|6398.7|270223
1619510240000|2021-04-27 07:57:20|6405.1|6399.1|6406.6|6400.6|6406.6|6400.6|6404.7|6398.7|270306
1619510250000|2021-04-27 07:57:30|6406.9|6400.9|6406.5|6400.5|6406.9|6400.9|6405.8|6399.8|257017
1619510260000|2021-04-27 07:57:40|6406.9|6400.9|6407.3|6401.3|6407.3|6401.3|6406.2|6400.2|257045
1619510270000|2021-04-27 07:57:50|6407.7|6401.7|6406.5|6400.5|6407.7|6401.7|6406.5|6400.5|270610
1619510280000|2021-04-27 07:58:00|6406.9|6400.9|6407.7|6401.7|6408|6402|6406.9|6400.9|257154
1619510290000|2021-04-27 07:58:10|6408|6402|6407.7|6401.7|6408|6402|6407.3|6401.3|270741
1619510300000|2021-04-27 07:58:20|6407.6|6401.6|6408|6402|6408|6402|6407.6|6401.6|257241
1619510310000|2021-04-27 07:58:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|257241
1619510320000|2021-04-27 07:58:40|6408|6402|6408|6402|6408|6402|6408|6402|270780
1619510330000|2021-04-27 07:58:50|6408.8|6402.8|6409.5|6403.5|6409.5|6403.5|6408.8|6402.8|257277
1619510340000|2021-04-27 07:59:00|6409.1|6403.1|6407.6|6401.6|6409.1|6403.1|6407.6|6401.6|257489
1619510350000|2021-04-27 07:59:10|6406.9|6400.9|6406.5|6400.5|6406.9|6400.9|6406.5|6400.5|271524
1619510360000|2021-04-27 07:59:20|6405.4|6399.4|6405.4|6399.4|6405.8|6399.8|6405.4|6399.4|258023
1619510370000|2021-04-27 07:59:30|6405.8|6399.8|6405.8|6399.8|6405.8|6399.8|6405.4|6399.4|271620
1619510380000|2021-04-27 07:59:40|6406.2|6400.2|6406.2|6400.2|6406.2|6400.2|6405.8|6399.8|258039
1619510390000|2021-04-27 07:59:50|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|271620
1619510400000|2021-04-27 08:00:00|6405.4|6399.4|6404|6398|6405.8|6399.8|6404|6398|258102
1619510410000|2021-04-27 08:00:10|||||||||271700
1619510420000|2021-04-27 08:00:20|||||||||258115
1619510430000|2021-04-27 08:00:30|||||||||271700
1619510440000|2021-04-27 08:00:40|||||||||258115
1619510450000|2021-04-27 08:00:50|6403.6|6397.6|6403.2|6397.2|6403.6|6397.6|6402.9|6396.9|285285
1619510460000|2021-04-27 08:01:00|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|258115
1619510470000|2021-04-27 08:01:10|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|258231
1619510480000|2021-04-27 08:01:20|||||||||271860
1619510490000|2021-04-27 08:01:30|||||||||258267
1619510500000|2021-04-27 08:01:40|||||||||271860
1619510510000|2021-04-27 08:01:50|||||||||271860
1619510520000|2021-04-27 08:02:00|6405.1|6399.1|6405.4|6399.4|6405.4|6399.4|6405.1|6399.1|258267
1619510530000|2021-04-27 08:02:10|||||||||285453
1619510540000|2021-04-27 08:02:20|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|244674
1619510550000|2021-04-27 08:02:30|6405.1|6399.1|6404.7|6398.7|6405.1|6399.1|6404.7|6398.7|285453
1619510560000|2021-04-27 08:02:40|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|258267
1619510570000|2021-04-27 08:02:50|6404.7|6398.7|6403.2|6397.2|6404.7|6398.7|6402.8|6396.8|258315
1619510580000|2021-04-27 08:03:00|6402.8|6396.8|6401.4|6395.4|6403.2|6397.2|6401.4|6395.4|271974
1619510590000|2021-04-27 08:03:10|6401|6395|6401.4|6395.4|6401.4|6395.4|6401|6395|258394
1619510600000|2021-04-27 08:03:20|6401|6395|6401|6395|6401|6395|6401|6395|272001
1619510610000|2021-04-27 08:03:30|6401.4|6395.4|6401|6395|6401.7|6395.7|6401|6395|244888
1619510620000|2021-04-27 08:03:40|||||||||258533
1619510630000|2021-04-27 08:03:50|6400.6|6394.6|6400.6|6394.6|6401|6395|6400.6|6394.6|272166
1619510640000|2021-04-27 08:04:00|6401|6395|6401|6395|6401|6395|6400.6|6394.6|258571
1619510650000|2021-04-27 08:04:10|6400.6|6394.6|6400.6|6394.6|6401|6395|6400.6|6394.6|272180
1619510660000|2021-04-27 08:04:20|6400.3|6394.3|6399.5|6393.5|6400.3|6394.3|6399.5|6393.5|272195
1619510670000|2021-04-27 08:04:30|6399.9|6393.9|6400.3|6394.3|6400.6|6394.6|6399.5|6393.5|258682
1619510680000|2021-04-27 08:04:40|||||||||285936
1619510690000|2021-04-27 08:04:50|||||||||258709
1619510700000|2021-04-27 08:05:00|6400.6|6394.6|6400.6|6394.6|6401|6395|6400.3|6394.3|258752
1619510710000|2021-04-27 08:05:10|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6399.9|6393.9|258799
1619510720000|2021-04-27 08:05:20|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|272437
1619510730000|2021-04-27 08:05:30|||||||||258856
1619510740000|2021-04-27 08:05:40|||||||||272480
1619510750000|2021-04-27 08:05:50|||||||||245251
1619510760000|2021-04-27 08:06:00|6400.2|6394.2|6402.1|6396.1|6402.5|6396.5|6400.2|6394.2|272538
1619510770000|2021-04-27 08:06:10|6403.6|6397.6|6405.8|6399.8|6405.8|6399.8|6403.6|6397.6|272596
1619510780000|2021-04-27 08:06:20|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|259015
1619510790000|2021-04-27 08:06:30|||||||||272660
1619510800000|2021-04-27 08:06:40|6406.9|6400.9|6406.5|6400.5|6406.9|6400.9|6406.5|6400.5|259055
1619510810000|2021-04-27 08:06:50|6405.8|6399.8|6405.8|6399.8|6405.8|6399.8|6405.8|6399.8|272745
1619510820000|2021-04-27 08:07:00|6405.4|6399.4|6405|6399|6405.4|6399.4|6405|6399|272768
1619510830000|2021-04-27 08:07:10|6405.8|6399.8|6405.4|6399.4|6405.8|6399.8|6405.4|6399.4|272872
1619510840000|2021-04-27 08:07:20|6405.8|6399.8|6405.8|6399.8|6406.1|6400.1|6405.8|6399.8|259236
1619510850000|2021-04-27 08:07:30|||||||||259236
1619510860000|2021-04-27 08:07:40|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|272881
1619510870000|2021-04-27 08:07:50|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|259265
1619510880000|2021-04-27 08:08:00|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|272934
1619510890000|2021-04-27 08:08:10|6406.1|6400.1|6406.1|6400.1|6407.2|6401.2|6406.1|6400.1|286707
1619510900000|2021-04-27 08:08:20|||||||||245792
1619510910000|2021-04-27 08:08:30|6406.5|6400.5|6406.1|6400.1|6406.5|6400.5|6406.1|6400.1|273124
1619510920000|2021-04-27 08:08:40|6405.8|6399.8|6406.1|6400.1|6406.5|6400.5|6405.8|6399.8|259516
1619510930000|2021-04-27 08:08:50|||||||||259542
1619510940000|2021-04-27 08:09:00|||||||||273201
1619510950000|2021-04-27 08:09:10|6405.4|6399.4|6405|6399|6405.4|6399.4|6404.6|6398.6|259712
1619510960000|2021-04-27 08:09:20|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405|6399|273479
1619510970000|2021-04-27 08:09:30|6406.1|6400.1|6406.1|6400.1|6406.9|6400.9|6405.7|6399.7|259880
1619510980000|2021-04-27 08:09:40|||||||||273565
1619510990000|2021-04-27 08:09:50|||||||||273582
1619511000000|2021-04-27 08:10:00|6405.7|6399.7|6406.1|6400.1|6406.8|6400.8|6405.4|6399.4|273678
1619511010000|2021-04-27 08:10:10|||||||||260015
1619511020000|2021-04-27 08:10:20|||||||||273700
1619511030000|2021-04-27 08:10:30|||||||||260015
1619511040000|2021-04-27 08:10:40|6405.7|6399.7|6405.7|6399.7|6406.1|6400.1|6405.4|6399.4|260057
1619511050000|2021-04-27 08:10:50|||||||||273760
1619511060000|2021-04-27 08:11:00|||||||||273760
1619511070000|2021-04-27 08:11:10|6404.3|6398.3|6403.9|6397.9|6405|6399|6403.9|6397.9|260090
1619511080000|2021-04-27 08:11:20|6403.5|6397.5|6402.8|6396.8|6403.5|6397.5|6402.8|6396.8|273791
1619511090000|2021-04-27 08:11:30|6402.4|6396.4|6402.8|6396.8|6402.8|6396.8|6402.4|6396.4|260129
1619511100000|2021-04-27 08:11:40|6402.4|6396.4|6402.8|6396.8|6402.8|6396.8|6402.1|6396.1|287571
1619511110000|2021-04-27 08:11:50|6402.4|6396.4|6402.4|6396.4|6402.8|6396.8|6402.1|6396.1|260319
1619511120000|2021-04-27 08:12:00|6402.8|6396.8|6402.4|6396.4|6402.8|6396.8|6402.1|6396.1|274032
1619511130000|2021-04-27 08:12:10|6402.1|6396.1|6401.3|6395.3|6402.8|6396.8|6401.3|6395.3|260429
1619511140000|2021-04-27 08:12:20|6402.1|6396.1|6401.7|6395.7|6402.1|6396.1|6401.7|6395.7|260433
1619511150000|2021-04-27 08:12:30|6401.3|6395.3|6401.7|6395.7|6401.7|6395.7|6401.3|6395.3|274140
1619511160000|2021-04-27 08:12:40|||||||||274140
1619511170000|2021-04-27 08:12:50|6402|6396|6402.4|6396.4|6402.4|6396.4|6402|6396|260436
1619511180000|2021-04-27 08:13:00|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402|6396|274140
1619511190000|2021-04-27 08:13:10|6401.7|6395.7|6401.7|6395.7|6402.4|6396.4|6401.7|6395.7|260465
1619511200000|2021-04-27 08:13:20|6402.4|6396.4|6402.8|6396.8|6402.8|6396.8|6402.4|6396.4|274180
1619511210000|2021-04-27 08:13:30|6403.1|6397.1|6402.4|6396.4|6403.1|6397.1|6402.4|6396.4|260486
1619511220000|2021-04-27 08:13:40|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|274280
1619511230000|2021-04-27 08:13:50|||||||||287994
1619511240000|2021-04-27 08:14:00|||||||||246859
1619511250000|2021-04-27 08:14:10|6402.4|6396.4|6402.8|6396.8|6403.1|6397.1|6402.4|6396.4|274470
1619511260000|2021-04-27 08:14:20|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|260775
1619511270000|2021-04-27 08:14:30|6406.5|6400.5|6404.2|6398.2|6406.5|6400.5|6404.2|6398.2|261566
1619511280000|2021-04-27 08:14:40|6403.9|6397.9|6403.9|6397.9|6404.6|6398.6|6403.9|6397.9|275780
1619511290000|2021-04-27 08:14:50|6404.6|6398.6|6403.9|6397.9|6404.6|6398.6|6403.1|6397.1|275837
1619511300000|2021-04-27 08:15:00|6403.5|6397.5|6403.1|6397.1|6403.5|6397.5|6403.1|6397.1|262067
1619511310000|2021-04-27 08:15:10|6400.6|6394.6|6401.3|6395.3|6401.3|6395.3|6400.6|6394.6|262211
1619511320000|2021-04-27 08:15:20|6399.8|6393.8|6400.6|6394.6|6400.6|6394.6|6399.8|6393.8|276020
1619511330000|2021-04-27 08:15:30|6400.2|6394.2|6398.4|6392.4|6400.2|6394.2|6398|6392|262237
1619511340000|2021-04-27 08:15:40|6398.7|6392.7|6397.2|6391.2|6399.1|6393.1|6397.2|6391.2|276207
1619511350000|2021-04-27 08:15:50|||||||||276220
1619511360000|2021-04-27 08:16:00|6396.9|6390.9|6396.1|6390.1|6397.6|6391.6|6396.1|6390.1|262430
1619511370000|2021-04-27 08:16:10|6396.5|6390.5|6396.9|6390.9|6397.2|6391.2|6396.5|6390.5|276382
1619511380000|2021-04-27 08:16:20|||||||||262663
1619511390000|2021-04-27 08:16:30|6396.5|6390.5|6396.1|6390.1|6396.5|6390.5|6395.8|6389.8|290507
1619511400000|2021-04-27 08:16:40|6395.8|6389.8|6395.4|6389.4|6395.8|6389.8|6395|6389|263029
1619511410000|2021-04-27 08:16:50|6395|6389|6395.4|6389.4|6395.4|6389.4|6395|6389|263036
1619511420000|2021-04-27 08:17:00|||||||||276880
1619511430000|2021-04-27 08:17:10|6396.9|6390.9|6395.8|6389.8|6397.2|6391.2|6395.4|6389.4|263066
1619511440000|2021-04-27 08:17:20|6396.1|6390.1|6395.8|6389.8|6396.1|6390.1|6395.4|6389.4|276940
1619511450000|2021-04-27 08:17:30|6396.5|6390.5|6394.7|6388.7|6396.5|6390.5|6394.7|6388.7|263099
1619511460000|2021-04-27 08:17:40|||||||||277000
1619511470000|2021-04-27 08:17:50|6395|6389|6395|6389|6395|6389|6394.7|6388.7|263150
1619511480000|2021-04-27 08:18:00|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|263150
1619511490000|2021-04-27 08:18:10|6395|6389|6394.7|6388.7|6395|6389|6394.7|6388.7|277065
1619511500000|2021-04-27 08:18:20|||||||||263245
1619511510000|2021-04-27 08:18:30|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|277100
1619511520000|2021-04-27 08:18:40|6393.9|6387.9|6392.8|6386.8|6393.9|6387.9|6392.8|6386.8|263313
1619511530000|2021-04-27 08:18:50|||||||||277180
1619511540000|2021-04-27 08:19:00|6393.2|6387.2|6392.8|6386.8|6393.2|6387.2|6392.8|6386.8|277180
1619511550000|2021-04-27 08:19:10|6393.2|6387.2|6392.8|6386.8|6393.2|6387.2|6392.8|6386.8|263321
1619511560000|2021-04-27 08:19:20|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|277196
1619511570000|2021-04-27 08:19:30|||||||||263397
1619511580000|2021-04-27 08:19:40|6393.5|6387.5|6393.9|6387.9|6393.9|6387.9|6393.5|6387.5|277270
1619511590000|2021-04-27 08:19:50|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|277286
1619511600000|2021-04-27 08:20:00|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|263454
1619511610000|2021-04-27 08:20:10|||||||||277320
1619511620000|2021-04-27 08:20:20|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|263568
1619511630000|2021-04-27 08:20:30|||||||||277480
1619511640000|2021-04-27 08:20:40|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|277520
1619511650000|2021-04-27 08:20:50|6394.3|6388.3|6394.6|6388.6|6394.6|6388.6|6394.3|6388.3|263704
1619511660000|2021-04-27 08:21:00|6396.1|6390.1|6396.5|6390.5|6396.5|6390.5|6396.1|6390.1|277621
1619511670000|2021-04-27 08:21:10|6396.1|6390.1|6396.5|6390.5|6396.5|6390.5|6396.1|6390.1|263758
1619511680000|2021-04-27 08:21:20|||||||||277640
1619511690000|2021-04-27 08:21:30|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|263770
1619511700000|2021-04-27 08:21:40|6395.4|6389.4|6395|6389|6395.4|6389.4|6395|6389|277660
1619511710000|2021-04-27 08:21:50|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|277692
1619511720000|2021-04-27 08:22:00|6395|6389|6395|6389|6395.4|6389.4|6395|6389|249930
1619511730000|2021-04-27 08:22:10|6394.6|6388.6|6393.5|6387.5|6394.6|6388.6|6393.5|6387.5|291731
1619511740000|2021-04-27 08:22:20|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|250074
1619511750000|2021-04-27 08:22:30|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.5|6387.5|277868
1619511760000|2021-04-27 08:22:40|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|277934
1619511770000|2021-04-27 08:22:50|6393.2|6387.2|6393.5|6387.5|6393.9|6387.9|6393.2|6387.2|264081
1619511780000|2021-04-27 08:23:00|||||||||278000
1619511790000|2021-04-27 08:23:10|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.2|6387.2|264166
1619511800000|2021-04-27 08:23:20|||||||||292068
1619511810000|2021-04-27 08:23:30|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|250583
1619511820000|2021-04-27 08:23:40|6395.7|6389.7|6395.7|6389.7|6396.1|6390.1|6395.7|6389.7|278725
1619511830000|2021-04-27 08:23:50|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|278745
1619511840000|2021-04-27 08:24:00|6395.7|6389.7|6396.1|6390.1|6396.1|6390.1|6395.7|6389.7|264974
1619511850000|2021-04-27 08:24:10|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|278953
1619511860000|2021-04-27 08:24:20|||||||||265031
1619511870000|2021-04-27 08:24:30|||||||||278980
1619511880000|2021-04-27 08:24:40|6395.4|6389.4|6395|6389|6395.4|6389.4|6395|6389|279106
1619511890000|2021-04-27 08:24:50|6393.9|6387.9|6392.4|6386.4|6393.9|6387.9|6392.4|6386.4|279353
1619511900000|2021-04-27 08:25:00|||||||||265392
1619511910000|2021-04-27 08:25:10|||||||||265392
1619511920000|2021-04-27 08:25:20|6393.9|6387.9|6394.6|6388.6|6394.6|6388.6|6393.9|6387.9|265446
1619511930000|2021-04-27 08:25:30|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|293391
1619511940000|2021-04-27 08:25:40|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|251484
1619511950000|2021-04-27 08:25:50|6393.1|6387.1|6393.9|6387.9|6393.9|6387.9|6393.1|6387.1|265495
1619511960000|2021-04-27 08:26:00|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|265563
1619511970000|2021-04-27 08:26:10|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|279574
1619511980000|2021-04-27 08:26:20|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|265601
1619511990000|2021-04-27 08:26:30|||||||||279580
1619512000000|2021-04-27 08:26:40|||||||||279580
1619512010000|2021-04-27 08:26:50|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|265601
1619512020000|2021-04-27 08:27:00|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|279580
1619512030000|2021-04-27 08:27:10|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|265601
1619512040000|2021-04-27 08:27:20|||||||||279581
1619512050000|2021-04-27 08:27:30|6396.1|6390.1|6397.2|6391.2|6397.2|6391.2|6396.1|6390.1|279596
1619512060000|2021-04-27 08:27:40|||||||||265639
1619512070000|2021-04-27 08:27:50|||||||||279620
1619512080000|2021-04-27 08:28:00|6396.8|6390.8|6397.5|6391.5|6397.5|6391.5|6396.8|6390.8|265670
1619512090000|2021-04-27 08:28:10|||||||||279750
1619512100000|2021-04-27 08:28:20|6397.2|6391.2|6397.5|6391.5|6397.5|6391.5|6397.2|6391.2|279848
1619512110000|2021-04-27 08:28:30|||||||||265873
1619512120000|2021-04-27 08:28:40|||||||||279880
1619512130000|2021-04-27 08:28:50|||||||||279880
1619512140000|2021-04-27 08:29:00|6396.1|6390.1|6397.2|6391.2|6397.2|6391.2|6396.1|6390.1|265993
1619512150000|2021-04-27 08:29:10|6396.8|6390.8|6396.1|6390.1|6396.8|6390.8|6396.1|6390.1|266181
1619512160000|2021-04-27 08:29:20|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.3|6389.3|280240
1619512170000|2021-04-27 08:29:30|6395|6389|6395|6389|6395|6389|6395|6389|280242
1619512180000|2021-04-27 08:29:40|6394.6|6388.6|6395.3|6389.3|6395.3|6389.3|6394.2|6388.2|266289
1619512190000|2021-04-27 08:29:50|6395|6389|6395|6389|6395|6389|6395|6389|280321
1619512200000|2021-04-27 08:30:00|6395.3|6389.3|6393.5|6387.5|6395.3|6389.3|6393.5|6387.5|266536
1619512210000|2021-04-27 08:30:10|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|294693
1619512220000|2021-04-27 08:30:20|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|266642
1619512230000|2021-04-27 08:30:30|||||||||266646
1619512240000|2021-04-27 08:30:40|6392.7|6386.7|6393.5|6387.5|6393.5|6387.5|6392.7|6386.7|280686
1619512250000|2021-04-27 08:30:50|6394.6|6388.6|6395|6389|6395|6389|6394.6|6388.6|280724
1619512260000|2021-04-27 08:31:00|6393.8|6387.8|6393.1|6387.1|6393.8|6387.8|6392.4|6386.4|266972
1619512270000|2021-04-27 08:31:10|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|267102
1619512280000|2021-04-27 08:31:20|6392.4|6386.4|6392|6386|6392.4|6386.4|6392|6386|281160
1619512290000|2021-04-27 08:31:30|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|281673
1619512300000|2021-04-27 08:31:40|||||||||267848
1619512310000|2021-04-27 08:31:50|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.5|6384.5|282160
1619512320000|2021-04-27 08:32:00|6392|6386|6391.6|6385.6|6392|6386|6391.6|6385.6|282160
1619512330000|2021-04-27 08:32:10|||||||||268052
1619512340000|2021-04-27 08:32:20|6391.3|6385.3|6390.9|6384.9|6391.6|6385.6|6390.2|6384.2|282201
1619512350000|2021-04-27 08:32:30|6390.2|6384.2|6390.5|6384.5|6390.5|6384.5|6390.2|6384.2|268175
1619512360000|2021-04-27 08:32:40|||||||||282300
1619512370000|2021-04-27 08:32:50|6391.3|6385.3|6391.6|6385.6|6391.6|6385.6|6391.3|6385.3|268185
1619512380000|2021-04-27 08:33:00|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|282420
1619512390000|2021-04-27 08:33:10|6393.8|6387.8|6393.5|6387.5|6393.8|6387.8|6393.5|6387.5|282470
1619512400000|2021-04-27 08:33:20|6393.8|6387.8|6394.9|6388.9|6395.3|6389.3|6393.8|6387.8|268497
1619512410000|2021-04-27 08:33:30|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|282840
1619512420000|2021-04-27 08:33:40|||||||||268698
1619512430000|2021-04-27 08:33:50|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|282845
1619512440000|2021-04-27 08:34:00|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|282870
1619512450000|2021-04-27 08:34:10|6393.8|6387.8|6394.2|6388.2|6394.2|6388.2|6393.8|6387.8|268754
1619512460000|2021-04-27 08:34:20|||||||||282900
1619512470000|2021-04-27 08:34:30|||||||||268755
1619512480000|2021-04-27 08:34:40|||||||||282900
1619512490000|2021-04-27 08:34:50|6394.6|6388.6|6394.6|6388.6|6394.9|6388.9|6394.6|6388.6|282900
1619512500000|2021-04-27 08:35:00|6395.3|6389.3|6394.9|6388.9|6395.3|6389.3|6394.6|6388.6|268755
1619512510000|2021-04-27 08:35:10|||||||||297045
1619512520000|2021-04-27 08:35:20|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|268755
1619512530000|2021-04-27 08:35:30|||||||||268755
1619512540000|2021-04-27 08:35:40|||||||||282900
1619512550000|2021-04-27 08:35:50|||||||||268755
1619512560000|2021-04-27 08:36:00|6395.7|6389.7|6395.3|6389.3|6395.7|6389.7|6395.3|6389.3|282920
1619512570000|2021-04-27 08:36:10|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.3|6389.3|268774
1619512580000|2021-04-27 08:36:20|6396|6390|6395.3|6389.3|6396|6390|6395.3|6389.3|282920
1619512590000|2021-04-27 08:36:30|||||||||282920
1619512600000|2021-04-27 08:36:40|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|268774
1619512610000|2021-04-27 08:36:50|6394.9|6388.9|6394.6|6388.6|6394.9|6388.9|6394.6|6388.6|282921
1619512620000|2021-04-27 08:37:00|6395.7|6389.7|6395.3|6389.3|6395.7|6389.7|6395.3|6389.3|268774
1619512630000|2021-04-27 08:37:10|||||||||282920
1619512640000|2021-04-27 08:37:20|6396|6390|6396|6390|6396|6390|6396|6390|282920
1619512650000|2021-04-27 08:37:30|||||||||282920
1619512660000|2021-04-27 08:37:40|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|268774
1619512670000|2021-04-27 08:37:50|6394.9|6388.9|6394.5|6388.5|6395.3|6389.3|6394.5|6388.5|268778
1619512680000|2021-04-27 08:38:00|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.5|6388.5|282940
1619512690000|2021-04-27 08:38:10|6394.5|6388.5|6396.8|6390.8|6396.8|6390.8|6394.5|6388.5|282940
1619512700000|2021-04-27 08:38:20|6397.1|6391.1|6399.3|6393.3|6400.8|6394.8|6397.1|6391.1|270177
1619512710000|2021-04-27 08:38:30|||||||||285040
1619512720000|2021-04-27 08:38:40|6399|6393|6399.3|6393.3|6399.3|6393.3|6399|6393|285040
1619512730000|2021-04-27 08:38:50|||||||||270788
1619512740000|2021-04-27 08:39:00|||||||||285040
1619512750000|2021-04-27 08:39:10|||||||||270800
1619512760000|2021-04-27 08:39:20|6399|6393|6399.3|6393.3|6399.3|6393.3|6399|6393|285080
1619512770000|2021-04-27 08:39:30|||||||||270826
1619512780000|2021-04-27 08:39:40|||||||||285080
1619512790000|2021-04-27 08:39:50|6399.7|6393.7|6399.7|6393.7|6399.7|6393.7|6399.3|6393.3|285080
1619512800000|2021-04-27 08:40:00|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6399.7|6393.7|270943
1619512810000|2021-04-27 08:40:10|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|299544
1619512820000|2021-04-27 08:40:20|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|271042
1619512830000|2021-04-27 08:40:30|||||||||271100
1619512840000|2021-04-27 08:40:40|6400.4|6394.4|6400.8|6394.8|6400.8|6394.8|6400.4|6394.4|285554
1619512850000|2021-04-27 08:40:50|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|285580
1619512860000|2021-04-27 08:41:00|6399.3|6393.3|6400.1|6394.1|6400.4|6394.4|6399.3|6393.3|271878
1619512870000|2021-04-27 08:41:10|6400.4|6394.4|6401.2|6395.2|6401.2|6395.2|6400.4|6394.4|286560
1619512880000|2021-04-27 08:41:20|||||||||272338
1619512890000|2021-04-27 08:41:30|||||||||286688
1619512900000|2021-04-27 08:41:40|||||||||286753
1619512910000|2021-04-27 08:41:50|||||||||272496
1619512920000|2021-04-27 08:42:00|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|6401.1|6395.1|286902
1619512930000|2021-04-27 08:42:10|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|258236
1619512940000|2021-04-27 08:42:20|6402.3|6396.3|6403.4|6397.4|6403.4|6397.4|6402.3|6396.3|301324
1619512950000|2021-04-27 08:42:30|6403.7|6397.7|6403.7|6397.7|6403.7|6397.7|6403.7|6397.7|272650
1619512960000|2021-04-27 08:42:40|6404.1|6398.1|6405.9|6399.9|6405.9|6399.9|6404.1|6398.1|272731
1619512970000|2021-04-27 08:42:50|6407|6401|6406.7|6400.7|6407|6401|6406.7|6400.7|287228
1619512980000|2021-04-27 08:43:00|6407|6401|6408.1|6402.1|6408.1|6402.1|6407|6401|273027
1619512990000|2021-04-27 08:43:10|6408.5|6402.5|6407|6401|6408.5|6402.5|6406.7|6400.7|287760
1619513000000|2021-04-27 08:43:20|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|287781
1619513010000|2021-04-27 08:43:30|||||||||273410
1619513020000|2021-04-27 08:43:40|6407.8|6401.8|6406.3|6400.3|6407.8|6401.8|6406.3|6400.3|287861
1619513030000|2021-04-27 08:43:50|||||||||287940
1619513040000|2021-04-27 08:44:00|||||||||259146
1619513050000|2021-04-27 08:44:10|6405.6|6399.6|6405.6|6399.6|6405.6|6399.6|6405.6|6399.6|287946
1619513060000|2021-04-27 08:44:20|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|288060
1619513070000|2021-04-27 08:44:30|6407|6401|6405.6|6399.6|6407|6401|6405.6|6399.6|273825
1619513080000|2021-04-27 08:44:40|6405.9|6399.9|6406.3|6400.3|6406.3|6400.3|6405.9|6399.9|288340
1619513090000|2021-04-27 08:44:50|||||||||273923
1619513100000|2021-04-27 08:45:00|6405.9|6399.9|6405.6|6399.6|6405.9|6399.9|6405.2|6399.2|288363
1619513110000|2021-04-27 08:45:10|6405.9|6399.9|6405.2|6399.2|6405.9|6399.9|6405.2|6399.2|288380
1619513120000|2021-04-27 08:45:20|6403|6397|6403.7|6397.7|6404.1|6398.1|6403|6397|274201
1619513130000|2021-04-27 08:45:30|6404.1|6398.1|6404.4|6398.4|6404.8|6398.8|6404.1|6398.1|274433
1619513140000|2021-04-27 08:45:40|||||||||288926
1619513150000|2021-04-27 08:45:50|6404.1|6398.1|6404.1|6398.1|6404.1|6398.1|6404.1|6398.1|303366
1619513160000|2021-04-27 08:46:00|6404.4|6398.4|6402.6|6396.6|6404.4|6398.4|6402.6|6396.6|274572
1619513170000|2021-04-27 08:46:10|6401.9|6395.9|6402.6|6396.6|6402.6|6396.6|6401.9|6395.9|274641
1619513180000|2021-04-27 08:46:20|||||||||289100
1619513190000|2021-04-27 08:46:30|6403|6397|6403|6397|6403|6397|6403|6397|274645
1619513200000|2021-04-27 08:46:40|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|303555
1619513210000|2021-04-27 08:46:50|||||||||274645
1619513220000|2021-04-27 08:47:00|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|274693
1619513230000|2021-04-27 08:47:10|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|274702
1619513240000|2021-04-27 08:47:20|||||||||289160
1619513250000|2021-04-27 08:47:30|||||||||289160
1619513260000|2021-04-27 08:47:40|||||||||274702
1619513270000|2021-04-27 08:47:50|||||||||303620
1619513280000|2021-04-27 08:48:00|6403|6397|6402.2|6396.2|6403|6397|6402.2|6396.2|260274
1619513290000|2021-04-27 08:48:10|||||||||303681
1619513300000|2021-04-27 08:48:20|||||||||289220
1619513310000|2021-04-27 08:48:30|||||||||274759
1619513320000|2021-04-27 08:48:40|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|274759
1619513330000|2021-04-27 08:48:50|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|289220
1619513340000|2021-04-27 08:49:00|6402.6|6396.6|6403.3|6397.3|6403.3|6397.3|6402.6|6396.6|274759
1619513350000|2021-04-27 08:49:10|6403|6397|6403|6397|6403|6397|6403|6397|289220
1619513360000|2021-04-27 08:49:20|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|274759
1619513370000|2021-04-27 08:49:30|||||||||289220
1619513380000|2021-04-27 08:49:40|6403.3|6397.3|6403.7|6397.7|6403.7|6397.7|6403.3|6397.3|289231
1619513390000|2021-04-27 08:49:50|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|274778
1619513400000|2021-04-27 08:50:00|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|6402.9|6396.9|274778
1619513410000|2021-04-27 08:50:10|||||||||274778
1619513420000|2021-04-27 08:50:20|||||||||289240
1619513430000|2021-04-27 08:50:30|||||||||274778
1619513440000|2021-04-27 08:50:40|6405.2|6399.2|6405.9|6399.9|6405.9|6399.9|6405.2|6399.2|274842
1619513450000|2021-04-27 08:50:50|6407|6401|6408.1|6402.1|6408.1|6402.1|6407|6401|274896
1619513460000|2021-04-27 08:51:00|6408.5|6402.5|6407|6401|6408.5|6402.5|6407|6401|289896
1619513470000|2021-04-27 08:51:10|||||||||275937
1619513480000|2021-04-27 08:51:20|6406.6|6400.6|6406.6|6400.6|6407|6401|6406.6|6400.6|275943
1619513490000|2021-04-27 08:51:30|6407|6401|6408.1|6402.1|6408.1|6402.1|6407|6401|290500
1619513500000|2021-04-27 08:51:40|||||||||290741
1619513510000|2021-04-27 08:51:50|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|6407.4|6401.4|261969
1619513520000|2021-04-27 08:52:00|6407|6401|6408.1|6402.1|6408.1|6402.1|6407|6401|305806
1619513530000|2021-04-27 08:52:10|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|263016
1619513540000|2021-04-27 08:52:20|6407.4|6401.4|6407.4|6401.4|6407.7|6401.7|6407.4|6401.4|292288
1619513550000|2021-04-27 08:52:30|||||||||292320
1619513560000|2021-04-27 08:52:40|||||||||277704
1619513570000|2021-04-27 08:52:50|6407.3|6401.3|6407.7|6401.7|6407.7|6401.7|6407.3|6401.3|292332
1619513580000|2021-04-27 08:53:00|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|292352
1619513590000|2021-04-27 08:53:10|||||||||277766
1619513600000|2021-04-27 08:53:20|6407.7|6401.7|6407.7|6401.7|6408.1|6402.1|6407.7|6401.7|292420
1619513610000|2021-04-27 08:53:30|6408.1|6402.1|6407.7|6401.7|6408.1|6402.1|6407.7|6401.7|277799
1619513620000|2021-04-27 08:53:40|||||||||292420
1619513630000|2021-04-27 08:53:50|6408.1|6402.1|6407.7|6401.7|6408.1|6402.1|6407.7|6401.7|292420
1619513640000|2021-04-27 08:54:00|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|277799
1619513650000|2021-04-27 08:54:10|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|292427
1619513660000|2021-04-27 08:54:20|6407|6401|6407.3|6401.3|6407.3|6401.3|6407|6401|292441
1619513670000|2021-04-27 08:54:30|6408.4|6402.4|6409.5|6403.5|6409.5|6403.5|6408.4|6402.4|277987
1619513680000|2021-04-27 08:54:40|6410.3|6404.3|6412.1|6406.1|6412.1|6406.1|6410.3|6404.3|278885
1619513690000|2021-04-27 08:54:50|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|295142
1619513700000|2021-04-27 08:55:00|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|296221
1619513710000|2021-04-27 08:55:10|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|283756
1619513720000|2021-04-27 08:55:20|||||||||298729
1619513730000|2021-04-27 08:55:30|||||||||298754
1619513740000|2021-04-27 08:55:40|||||||||284088
1619513750000|2021-04-27 08:55:50|||||||||299120
1619513760000|2021-04-27 08:56:00|||||||||284195
1619513770000|2021-04-27 08:56:10|||||||||299604
1619513780000|2021-04-27 08:56:20|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|315161
1619513790000|2021-04-27 08:56:30|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|270379
1619513800000|2021-04-27 08:56:40|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|300796
1619513810000|2021-04-27 08:56:50|6414|6408|6414.4|6408.4|6414.4|6408.4|6414|6408|285893
1619513820000|2021-04-27 08:57:00|||||||||300963
1619513830000|2021-04-27 08:57:10|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|300980
1619513840000|2021-04-27 08:57:20|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|286010
1619513850000|2021-04-27 08:57:30|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6414.7|6408.7|301245
1619513860000|2021-04-27 08:57:40|6415.5|6409.5|6415.1|6409.1|6415.5|6409.5|6415.1|6409.1|301276
1619513870000|2021-04-27 08:57:50|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|6415.5|6409.5|286288
1619513880000|2021-04-27 08:58:00|||||||||301360
1619513890000|2021-04-27 08:58:10|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|286292
1619513900000|2021-04-27 08:58:20|6415.8|6409.8|6415.4|6409.4|6415.8|6409.8|6415.4|6409.4|316428
1619513910000|2021-04-27 08:58:30|6416.6|6410.6|6415.4|6409.4|6416.6|6410.6|6415.4|6409.4|286574
1619513920000|2021-04-27 08:58:40|6415.1|6409.1|6414.7|6408.7|6415.1|6409.1|6414.7|6408.7|286615
1619513930000|2021-04-27 08:58:50|6415.1|6409.1|6415.4|6409.4|6415.4|6409.4|6415.1|6409.1|301700
1619513940000|2021-04-27 08:59:00|6414.7|6408.7|6414.7|6408.7|6415.1|6409.1|6414|6408|286659
1619513950000|2021-04-27 08:59:10|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|301780
1619513960000|2021-04-27 08:59:20|||||||||301780
1619513970000|2021-04-27 08:59:30|||||||||286691
1619513980000|2021-04-27 08:59:40|6414.7|6408.7|6414.3|6408.3|6414.7|6408.7|6414.3|6408.3|301780
1619513990000|2021-04-27 08:59:50|6414.7|6408.7|6415.1|6409.1|6415.1|6409.1|6414.7|6408.7|286691
1619514000000|2021-04-27 09:00:00|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|301810
1619514010000|2021-04-27 09:00:10|6414.7|6408.7|6415.1|6409.1|6415.1|6409.1|6414.7|6408.7|286769
1619514020000|2021-04-27 09:00:20|6414.3|6408.3|6414|6408|6414.3|6408.3|6414|6408|301900
1619514030000|2021-04-27 09:00:30|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|301964
1619514040000|2021-04-27 09:00:40|||||||||286881
1619514050000|2021-04-27 09:00:50|||||||||301980
1619514060000|2021-04-27 09:01:00|||||||||286881
1619514070000|2021-04-27 09:01:10|||||||||301980
1619514080000|2021-04-27 09:01:20|||||||||301980
1619514090000|2021-04-27 09:01:30|6415.4|6409.4|6415.1|6409.1|6415.4|6409.4|6415.1|6409.1|302037
1619514100000|2021-04-27 09:01:40|6415.4|6409.4|6415.8|6409.8|6415.8|6409.8|6415.4|6409.4|286938
1619514110000|2021-04-27 09:01:50|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|302040
1619514120000|2021-04-27 09:02:00|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|286953
1619514130000|2021-04-27 09:02:10|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|286969
1619514140000|2021-04-27 09:02:20|6414|6408|6414|6408|6414|6408|6414|6408|286995
1619514150000|2021-04-27 09:02:30|||||||||302100
1619514160000|2021-04-27 09:02:40|||||||||302100
1619514170000|2021-04-27 09:02:50|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|286995
1619514180000|2021-04-27 09:03:00|6414|6408|6413.9|6407.9|6414.3|6408.3|6413.9|6407.9|302100
1619514190000|2021-04-27 09:03:10|||||||||302155
1619514200000|2021-04-27 09:03:20|6414.3|6408.3|6413.9|6407.9|6414.3|6408.3|6413.9|6407.9|302202
1619514210000|2021-04-27 09:03:30|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|287146
1619514220000|2021-04-27 09:03:40|||||||||287198
1619514230000|2021-04-27 09:03:50|||||||||302320
1619514240000|2021-04-27 09:04:00|6415.1|6409.1|6415|6409|6415.4|6409.4|6415|6409|287217
1619514250000|2021-04-27 09:04:10|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|302343
1619514260000|2021-04-27 09:04:20|6415|6409|6415|6409|6415|6409|6415|6409|287273
1619514270000|2021-04-27 09:04:30|||||||||302400
1619514280000|2021-04-27 09:04:40|||||||||287280
1619514290000|2021-04-27 09:04:50|6415.4|6409.4|6415|6409|6415.4|6409.4|6415|6409|302400
1619514300000|2021-04-27 09:05:00|||||||||302416
1619514310000|2021-04-27 09:05:10|||||||||302420
1619514320000|2021-04-27 09:05:20|6414.7|6408.7|6414.3|6408.3|6414.7|6408.7|6414.3|6408.3|272196
1619514330000|2021-04-27 09:05:30|||||||||302480
1619514340000|2021-04-27 09:05:40|||||||||302480
1619514350000|2021-04-27 09:05:50|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|287356
1619514360000|2021-04-27 09:06:00|||||||||302548
1619514370000|2021-04-27 09:06:10|6414.3|6408.3|6413.9|6407.9|6414.3|6408.3|6413.9|6407.9|287432
1619514380000|2021-04-27 09:06:20|||||||||302560
1619514390000|2021-04-27 09:06:30|||||||||302560
1619514400000|2021-04-27 09:06:40|||||||||287432
1619514410000|2021-04-27 09:06:50|||||||||302561
1619514420000|2021-04-27 09:07:00|||||||||302581
1619514430000|2021-04-27 09:07:10|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6413.9|6407.9|287470
1619514440000|2021-04-27 09:07:20|6413.9|6407.9|6413.9|6407.9|6414.3|6408.3|6413.9|6407.9|302630
1619514450000|2021-04-27 09:07:30|6415|6409|6415|6409|6415|6409|6415|6409|287690
1619514460000|2021-04-27 09:07:40|||||||||318003
1619514470000|2021-04-27 09:07:50|||||||||287717
1619514480000|2021-04-27 09:08:00|6415.4|6409.4|6415.8|6409.8|6416.1|6410.1|6415.4|6409.4|302860
1619514490000|2021-04-27 09:08:10|||||||||287717
1619514500000|2021-04-27 09:08:20|||||||||287717
1619514510000|2021-04-27 09:08:30|||||||||302860
1619514520000|2021-04-27 09:08:40|||||||||302860
1619514530000|2021-04-27 09:08:50|||||||||287717
1619514540000|2021-04-27 09:09:00|||||||||302860
1619514550000|2021-04-27 09:09:10|||||||||287717
1619514560000|2021-04-27 09:09:20|||||||||302860
1619514570000|2021-04-27 09:09:30|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|302905
1619514580000|2021-04-27 09:09:40|||||||||287774
1619514590000|2021-04-27 09:09:50|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|302920
1619514600000|2021-04-27 09:10:00|||||||||287774
1619514610000|2021-04-27 09:10:10|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|318066
1619514620000|2021-04-27 09:10:20|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|287802
1619514630000|2021-04-27 09:10:30|||||||||288027
1619514640000|2021-04-27 09:10:40|6418.3|6412.3|6418.3|6412.3|6418.7|6412.7|6418.3|6412.3|304046
1619514650000|2021-04-27 09:10:50|||||||||289522
1619514660000|2021-04-27 09:11:00|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|304760
1619514670000|2021-04-27 09:11:10|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|304795
1619514680000|2021-04-27 09:11:20|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.3|6412.3|289579
1619514690000|2021-04-27 09:11:30|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6418.7|6412.7|304864
1619514700000|2021-04-27 09:11:40|||||||||289748
1619514710000|2021-04-27 09:11:50|6421.3|6415.3|6420.9|6414.9|6421.3|6415.3|6420.9|6414.9|305958
1619514720000|2021-04-27 09:12:00|6420.5|6414.5|6420.9|6414.9|6420.9|6414.9|6420.5|6414.5|306221
1619514730000|2021-04-27 09:12:10|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|6420.9|6414.9|290952
1619514740000|2021-04-27 09:12:20|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.3|6415.3|306318
1619514750000|2021-04-27 09:12:30|6422|6416|6421.6|6415.6|6422|6416|6421.3|6415.3|291008
1619514760000|2021-04-27 09:12:40|6421.3|6415.3|6421.3|6415.3|6421.6|6415.6|6421.3|6415.3|306340
1619514770000|2021-04-27 09:12:50|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|291023
1619514780000|2021-04-27 09:13:00|6420.5|6414.5|6420.2|6414.2|6420.5|6414.5|6420.2|6414.2|306430
1619514790000|2021-04-27 09:13:10|||||||||306474
1619514800000|2021-04-27 09:13:20|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.5|6414.5|291175
1619514810000|2021-04-27 09:13:30|||||||||306500
1619514820000|2021-04-27 09:13:40|||||||||291175
1619514830000|2021-04-27 09:13:50|||||||||306500
1619514840000|2021-04-27 09:14:00|||||||||306500
1619514850000|2021-04-27 09:14:10|||||||||291175
1619514860000|2021-04-27 09:14:20|||||||||306500
1619514870000|2021-04-27 09:14:30|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|306500
1619514880000|2021-04-27 09:14:40|||||||||291190
1619514890000|2021-04-27 09:14:50|||||||||291200
1619514900000|2021-04-27 09:15:00|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|291219
1619514910000|2021-04-27 09:15:10|||||||||306620
1619514920000|2021-04-27 09:15:20|6420.5|6414.5|6420.9|6414.9|6420.9|6414.9|6420.1|6414.1|291291
1619514930000|2021-04-27 09:15:30|||||||||306660
1619514940000|2021-04-27 09:15:40|6420.1|6414.1|6420.1|6414.1|6420.5|6414.5|6419.8|6413.8|322007
1619514950000|2021-04-27 09:15:50|6420.5|6414.5|6420.1|6414.1|6420.5|6414.5|6420.1|6414.1|291346
1619514960000|2021-04-27 09:16:00|||||||||276057
1619514970000|2021-04-27 09:16:10|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|291447
1619514980000|2021-04-27 09:16:20|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|306825
1619514990000|2021-04-27 09:16:30|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|291511
1619515000000|2021-04-27 09:16:40|6421.2|6415.2|6421.2|6415.2|6421.6|6415.6|6421.2|6415.2|306863
1619515010000|2021-04-27 09:16:50|6421.6|6415.6|6421.2|6415.2|6421.6|6415.6|6421.2|6415.2|291612
1619515020000|2021-04-27 09:17:00|||||||||306970
1619515030000|2021-04-27 09:17:10|||||||||306980
1619515040000|2021-04-27 09:17:20|6420.5|6414.5|6420.5|6414.5|6420.9|6414.9|6420.5|6414.5|291648
1619515050000|2021-04-27 09:17:30|||||||||291650
1619515060000|2021-04-27 09:17:40|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|307000
1619515070000|2021-04-27 09:17:50|6420.9|6414.9|6420.5|6414.5|6420.9|6414.9|6420.5|6414.5|291651
1619515080000|2021-04-27 09:18:00|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.5|6414.5|307039
1619515090000|2021-04-27 09:18:10|||||||||307040
1619515100000|2021-04-27 09:18:20|||||||||291688
1619515110000|2021-04-27 09:18:30|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|307064
1619515120000|2021-04-27 09:18:40|||||||||291726
1619515130000|2021-04-27 09:18:50|||||||||307080
1619515140000|2021-04-27 09:19:00|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|307094
1619515150000|2021-04-27 09:19:10|6422.7|6416.7|6421.6|6415.6|6422.7|6416.7|6421.6|6415.6|291988
1619515160000|2021-04-27 09:19:20|||||||||307520
1619515170000|2021-04-27 09:19:30|6422|6416|6422|6416|6422|6416|6422|6416|292148
1619515180000|2021-04-27 09:19:40|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|322988
1619515190000|2021-04-27 09:19:50|6422|6416|6422|6416|6422|6416|6422|6416|292277
1619515200000|2021-04-27 09:20:00|6420.9|6414.9|6420.5|6414.5|6420.9|6414.9|6420.5|6414.5|292359
1619515210000|2021-04-27 09:20:10|6420.9|6414.9|6421.2|6415.2|6421.2|6415.2|6420.9|6414.9|323307
1619515220000|2021-04-27 09:20:20|||||||||292600
1619515230000|2021-04-27 09:20:30|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|292600
1619515240000|2021-04-27 09:20:40|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|323464
1619515250000|2021-04-27 09:20:50|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|277328
1619515260000|2021-04-27 09:21:00|||||||||308160
1619515270000|2021-04-27 09:21:10|6422|6416|6422|6416|6422|6416|6422|6416|308160
1619515280000|2021-04-27 09:21:20|6421.6|6415.6|6422|6416|6422|6416|6421.6|6415.6|292805
1619515290000|2021-04-27 09:21:30|6422.3|6416.3|6423.1|6417.1|6423.1|6417.1|6422.3|6416.3|308502
1619515300000|2021-04-27 09:21:40|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|293194
1619515310000|2021-04-27 09:21:50|6422|6416|6421.6|6415.6|6422|6416|6421.6|6415.6|308848
1619515320000|2021-04-27 09:22:00|6420.8|6414.8|6422.3|6416.3|6422.3|6416.3|6420.8|6414.8|309023
1619515330000|2021-04-27 09:22:10|||||||||293702
1619515340000|2021-04-27 09:22:20|6422.7|6416.7|6422.3|6416.3|6422.7|6416.7|6422.3|6416.3|309160
1619515350000|2021-04-27 09:22:30|||||||||293717
1619515360000|2021-04-27 09:22:40|6421.9|6415.9|6420.8|6414.8|6421.9|6415.9|6420.8|6414.8|309292
1619515370000|2021-04-27 09:22:50|6419.7|6413.7|6417.5|6411.5|6419.7|6413.7|6417.5|6411.5|309788
1619515380000|2021-04-27 09:23:00|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|294497
1619515390000|2021-04-27 09:23:10|6418.3|6412.3|6417.9|6411.9|6418.3|6412.3|6417.9|6411.9|310023
1619515400000|2021-04-27 09:23:20|6418.3|6412.3|6417.9|6411.9|6418.3|6412.3|6417.9|6411.9|294534
1619515410000|2021-04-27 09:23:30|||||||||310080
1619515420000|2021-04-27 09:23:40|6418.3|6412.3|6418.6|6412.6|6418.6|6412.6|6418.3|6412.3|279209
1619515430000|2021-04-27 09:23:50|6418.3|6412.3|6418.6|6412.6|6418.6|6412.6|6418.3|6412.3|310300
1619515440000|2021-04-27 09:24:00|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|310340
1619515450000|2021-04-27 09:24:10|6419|6413|6419|6413|6419|6413|6419|6413|294913
1619515460000|2021-04-27 09:24:20|||||||||310460
1619515470000|2021-04-27 09:24:30|||||||||295012
1619515480000|2021-04-27 09:24:40|6419.7|6413.7|6419.7|6413.7|6420.1|6414.1|6419.7|6413.7|326093
1619515490000|2021-04-27 09:24:50|6420.1|6414.1|6419|6413|6420.1|6414.1|6419|6413|295232
1619515500000|2021-04-27 09:25:00|||||||||295412
1619515510000|2021-04-27 09:25:10|6419.4|6413.4|6419.7|6413.7|6419.7|6413.7|6419.4|6413.4|311040
1619515520000|2021-04-27 09:25:20|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|295522
1619515530000|2021-04-27 09:25:30|6419|6413|6419|6413|6419|6413|6419|6413|311120
1619515540000|2021-04-27 09:25:40|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|326677
1619515550000|2021-04-27 09:25:50|6419.7|6413.7|6419|6413|6419.7|6413.7|6419|6413|280008
1619515560000|2021-04-27 09:26:00|6419.4|6413.4|6419|6413|6419.4|6413.4|6419|6413|326814
1619515570000|2021-04-27 09:26:10|||||||||295844
1619515580000|2021-04-27 09:26:20|||||||||311432
1619515590000|2021-04-27 09:26:30|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|295916
1619515600000|2021-04-27 09:26:40|||||||||295925
1619515610000|2021-04-27 09:26:50|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|327275
1619515620000|2021-04-27 09:27:00|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|280656
1619515630000|2021-04-27 09:27:10|||||||||327432
1619515640000|2021-04-27 09:27:20|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|296262
1619515650000|2021-04-27 09:27:30|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|296286
1619515660000|2021-04-27 09:27:40|||||||||327474
1619515670000|2021-04-27 09:27:50|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|296302
1619515680000|2021-04-27 09:28:00|||||||||296305
1619515690000|2021-04-27 09:28:10|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|311900
1619515700000|2021-04-27 09:28:20|||||||||296305
1619515710000|2021-04-27 09:28:30|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|312023
1619515720000|2021-04-27 09:28:40|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|296497
1619515730000|2021-04-27 09:28:50|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|312161
1619515740000|2021-04-27 09:29:00|6416.4|6410.4|6417.1|6411.1|6417.1|6411.1|6416.4|6410.4|312170
1619515750000|2021-04-27 09:29:10|6416.8|6410.8|6417.1|6411.1|6417.1|6411.1|6416.8|6410.8|296571
1619515760000|2021-04-27 09:29:20|||||||||327789
1619515770000|2021-04-27 09:29:30|||||||||280998
1619515780000|2021-04-27 09:29:40|||||||||312220
1619515790000|2021-04-27 09:29:50|||||||||312228
1619515800000|2021-04-27 09:30:00|6417.5|6411.5|6417.1|6411.1|6418.2|6412.2|6417.1|6411.1|296685
1619515810000|2021-04-27 09:30:10|6416|6410|6416|6410|6416|6410|6416|6410|312510
1619515820000|2021-04-27 09:30:20|6416.4|6410.4|6416|6410|6416.4|6410.4|6416|6410|312596
1619515830000|2021-04-27 09:30:30|||||||||296970
1619515840000|2021-04-27 09:30:40|6415.6|6409.6|6415.3|6409.3|6415.6|6409.6|6414.9|6408.9|297275
1619515850000|2021-04-27 09:30:50|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.3|6409.3|313049
1619515860000|2021-04-27 09:31:00|6415.3|6409.3|6414.5|6408.5|6415.3|6409.3|6414.5|6408.5|313233
1619515870000|2021-04-27 09:31:10|6415.3|6409.3|6415.6|6409.6|6415.6|6409.6|6414.9|6408.9|297756
1619515880000|2021-04-27 09:31:20|6416|6410|6416|6410|6416|6410|6416|6410|313520
1619515890000|2021-04-27 09:31:30|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|313534
1619515900000|2021-04-27 09:31:40|||||||||313560
1619515910000|2021-04-27 09:31:50|||||||||297882
1619515920000|2021-04-27 09:32:00|||||||||313640
1619515930000|2021-04-27 09:32:10|||||||||297977
1619515940000|2021-04-27 09:32:20|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|6414.9|6408.9|297977
1619515950000|2021-04-27 09:32:30|||||||||313660
1619515960000|2021-04-27 09:32:40|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|329345
1619515970000|2021-04-27 09:32:50|||||||||282330
1619515980000|2021-04-27 09:33:00|||||||||313700
1619515990000|2021-04-27 09:33:10|||||||||298015
1619516000000|2021-04-27 09:33:20|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|329440
1619516010000|2021-04-27 09:33:30|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|298219
1619516020000|2021-04-27 09:33:40|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.5|6408.5|298268
1619516030000|2021-04-27 09:33:50|6415.3|6409.3|6414.9|6408.9|6415.3|6409.3|6414.9|6408.9|314140
1619516040000|2021-04-27 09:34:00|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|314140
1619516050000|2021-04-27 09:34:10|6414.9|6408.9|6414.5|6408.5|6415.3|6409.3|6414.5|6408.5|298575
1619516060000|2021-04-27 09:34:20|||||||||314360
1619516070000|2021-04-27 09:34:30|||||||||298642
1619516080000|2021-04-27 09:34:40|||||||||314360
1619516090000|2021-04-27 09:34:50|||||||||314400
1619516100000|2021-04-27 09:35:00|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|314440
1619516110000|2021-04-27 09:35:10|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|283355
1619516120000|2021-04-27 09:35:20|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|299329
1619516130000|2021-04-27 09:35:30|||||||||315162
1619516140000|2021-04-27 09:35:40|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|299402
1619516150000|2021-04-27 09:35:50|||||||||315160
1619516160000|2021-04-27 09:36:00|6411.6|6405.6|6409|6403|6411.6|6405.6|6408.2|6402.2|300517
1619516170000|2021-04-27 09:36:10|6407.9|6401.9|6409.7|6403.7|6409.7|6403.7|6407.9|6401.9|303631
1619516180000|2021-04-27 09:36:20|||||||||319880
1619516190000|2021-04-27 09:36:30|||||||||303886
1619516200000|2021-04-27 09:36:40|6410.5|6404.5|6410.5|6404.5|6410.5|6404.5|6410.1|6404.1|319943
1619516210000|2021-04-27 09:36:50|6410.1|6404.1|6410.5|6404.5|6410.5|6404.5|6410.1|6404.1|319980
1619516220000|2021-04-27 09:37:00|6410.4|6404.4|6410.8|6404.8|6410.8|6404.8|6410.1|6404.1|288301
1619516230000|2021-04-27 09:37:10|||||||||320800
1619516240000|2021-04-27 09:37:20|||||||||320800
1619516250000|2021-04-27 09:37:30|||||||||320824
1619516260000|2021-04-27 09:37:40|6409.7|6403.7|6410.1|6404.1|6410.1|6404.1|6409.7|6403.7|320922
1619516270000|2021-04-27 09:37:50|6409.7|6403.7|6409.3|6403.3|6410.1|6404.1|6409.3|6403.3|288882
1619516280000|2021-04-27 09:38:00|6409|6403|6409|6403|6409|6403|6409|6403|320980
1619516290000|2021-04-27 09:38:10|||||||||320980
1619516300000|2021-04-27 09:38:20|||||||||304931
1619516310000|2021-04-27 09:38:30|6408.6|6402.6|6409|6403|6409|6403|6408.6|6402.6|320980
1619516320000|2021-04-27 09:38:40|||||||||288882
1619516330000|2021-04-27 09:38:50|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|320980
1619516340000|2021-04-27 09:39:00|6409|6403|6409|6403|6409|6403|6408.6|6402.6|337029
1619516350000|2021-04-27 09:39:10|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|288896
1619516360000|2021-04-27 09:39:20|||||||||321000
1619516370000|2021-04-27 09:39:30|||||||||321000
1619516380000|2021-04-27 09:39:40|||||||||305040
1619516390000|2021-04-27 09:39:50|||||||||321180
1619516400000|2021-04-27 09:40:00|||||||||305121
1619516410000|2021-04-27 09:40:10|6408.6|6402.6|6408.2|6402.2|6408.6|6402.6|6408.2|6402.2|337239
1619516420000|2021-04-27 09:40:20|||||||||289062
1619516430000|2021-04-27 09:40:30|||||||||321180
1619516440000|2021-04-27 09:40:40|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|321180
1619516450000|2021-04-27 09:40:50|6409|6403|6409|6403|6409|6403|6409|6403|305121
1619516460000|2021-04-27 09:41:00|6410.1|6404.1|6409.3|6403.3|6410.1|6404.1|6409|6403|321342
1619516470000|2021-04-27 09:41:10|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|305302
1619516480000|2021-04-27 09:41:20|||||||||321380
1619516490000|2021-04-27 09:41:30|||||||||321380
1619516500000|2021-04-27 09:41:40|||||||||305311
1619516510000|2021-04-27 09:41:50|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|6408.2|6402.2|321380
1619516520000|2021-04-27 09:42:00|6407.5|6401.5|6408.2|6402.2|6408.2|6402.2|6407.5|6401.5|305318
1619516530000|2021-04-27 09:42:10|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|337470
1619516540000|2021-04-27 09:42:20|6407.1|6401.1|6407.8|6401.8|6407.8|6401.8|6407.1|6401.1|305360
1619516550000|2021-04-27 09:42:30|||||||||305368
1619516560000|2021-04-27 09:42:40|||||||||321440
1619516570000|2021-04-27 09:42:50|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|321440
1619516580000|2021-04-27 09:43:00|6407.8|6401.8|6408.9|6402.9|6408.9|6402.9|6407.8|6401.8|305414
1619516590000|2021-04-27 09:43:10|6407.5|6401.5|6407.8|6401.8|6407.8|6401.8|6407.5|6401.5|305592
1619516600000|2021-04-27 09:43:20|||||||||321760
1619516610000|2021-04-27 09:43:30|||||||||305672
1619516620000|2021-04-27 09:43:40|6408.2|6402.2|6408.6|6402.6|6408.6|6402.6|6408.2|6402.2|321778
1619516630000|2021-04-27 09:43:50|||||||||321800
1619516640000|2021-04-27 09:44:00|6408.9|6402.9|6409.3|6403.3|6409.3|6403.3|6408.9|6402.9|305710
1619516650000|2021-04-27 09:44:10|||||||||321800
1619516660000|2021-04-27 09:44:20|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|305710
1619516670000|2021-04-27 09:44:30|6410|6404|6411.1|6405.1|6411.1|6405.1|6410|6404|321810
1619516680000|2021-04-27 09:44:40|||||||||321900
1619516690000|2021-04-27 09:44:50|||||||||321900
1619516700000|2021-04-27 09:45:00|6413|6407|6413.7|6407.7|6414.1|6408.1|6412.6|6406.6|306117
1619516710000|2021-04-27 09:45:10|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|306242
1619516720000|2021-04-27 09:45:20|6413.7|6407.7|6414.1|6408.1|6414.1|6408.1|6413.7|6407.7|322372
1619516730000|2021-04-27 09:45:30|||||||||322380
1619516740000|2021-04-27 09:45:40|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|6411.5|6405.5|306293
1619516750000|2021-04-27 09:45:50|6411.5|6405.5|6411.9|6405.9|6411.9|6405.9|6411.5|6405.5|322460
1619516760000|2021-04-27 09:46:00|6411.5|6405.5|6411.5|6405.5|6411.9|6405.9|6411.5|6405.5|306337
1619516770000|2021-04-27 09:46:10|6411.9|6405.9|6411.1|6405.1|6411.9|6405.9|6411.1|6405.1|322460
1619516780000|2021-04-27 09:46:20|6411.5|6405.5|6411.5|6405.5|6411.9|6405.9|6411.5|6405.5|306379
1619516790000|2021-04-27 09:46:30|||||||||322560
1619516800000|2021-04-27 09:46:40|6413|6407|6409.7|6403.7|6413.3|6407.3|6408.9|6402.9|307046
1619516810000|2021-04-27 09:46:50|6410|6404|6410|6404|6410|6404|6410|6404|325628
1619516820000|2021-04-27 09:47:00|6408.9|6402.9|6411.1|6405.1|6411.1|6405.1|6408.6|6402.6|325942
1619516830000|2021-04-27 09:47:10|||||||||309752
1619516840000|2021-04-27 09:47:20|||||||||326072
1619516850000|2021-04-27 09:47:30|||||||||326391
1619516860000|2021-04-27 09:47:40|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|6411.9|6405.9|310312
1619516870000|2021-04-27 09:47:50|6411.1|6405.1|6411.9|6405.9|6411.9|6405.9|6411.1|6405.1|326740
1619516880000|2021-04-27 09:48:00|||||||||310517
1619516890000|2021-04-27 09:48:10|6411.5|6405.5|6412.2|6406.2|6412.2|6406.2|6411.5|6405.5|326891
1619516900000|2021-04-27 09:48:20|||||||||310555
1619516910000|2021-04-27 09:48:30|||||||||310571
1619516920000|2021-04-27 09:48:40|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|326920
1619516930000|2021-04-27 09:48:50|6412.2|6406.2|6412.6|6406.6|6412.6|6406.6|6412.2|6406.2|310574
1619516940000|2021-04-27 09:49:00|6413|6407|6412.6|6406.6|6413|6407|6412.6|6406.6|327076
1619516950000|2021-04-27 09:49:10|||||||||310726
1619516960000|2021-04-27 09:49:20|6413|6407|6414.1|6408.1|6414.1|6408.1|6413|6407|327192
1619516970000|2021-04-27 09:49:30|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|6413.7|6407.7|310889
1619516980000|2021-04-27 09:49:40|||||||||327260
1619516990000|2021-04-27 09:49:50|6413.3|6407.3|6413.3|6407.3|6413.7|6407.7|6413.3|6407.3|310921
1619517000000|2021-04-27 09:50:00|6412.6|6406.6|6413|6407|6413|6407|6412.2|6406.2|310991
1619517010000|2021-04-27 09:50:10|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|327478
1619517020000|2021-04-27 09:50:20|||||||||327640
1619517030000|2021-04-27 09:50:30|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|311276
1619517040000|2021-04-27 09:50:40|||||||||327700
1619517050000|2021-04-27 09:50:50|6410.4|6404.4|6411.5|6405.5|6411.5|6405.5|6410.4|6404.4|294959
1619517060000|2021-04-27 09:51:00|||||||||327760
1619517070000|2021-04-27 09:51:10|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|327760
1619517080000|2021-04-27 09:51:20|||||||||311372
1619517090000|2021-04-27 09:51:30|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|327775
1619517100000|2021-04-27 09:51:40|||||||||327820
1619517110000|2021-04-27 09:51:50|6412.9|6406.9|6415.2|6409.2|6415.2|6409.2|6412.9|6406.9|311447
1619517120000|2021-04-27 09:52:00|||||||||311638
1619517130000|2021-04-27 09:52:10|6415.5|6409.5|6415.9|6409.9|6415.9|6409.9|6415.5|6409.5|344468
1619517140000|2021-04-27 09:52:20|||||||||295272
1619517150000|2021-04-27 09:52:30|||||||||328080
1619517160000|2021-04-27 09:52:40|6414|6408|6414|6408|6414|6408|6414|6408|328115
1619517170000|2021-04-27 09:52:50|6413.7|6407.7|6415.5|6409.5|6415.5|6409.5|6413.7|6407.7|311780
1619517180000|2021-04-27 09:53:00|||||||||328220
1619517190000|2021-04-27 09:53:10|6417.4|6411.4|6418.1|6412.1|6418.1|6412.1|6417.4|6411.4|328362
1619517200000|2021-04-27 09:53:20|6417.7|6411.7|6418.8|6412.8|6418.8|6412.8|6417.7|6411.7|312016
1619517210000|2021-04-27 09:53:30|||||||||328504
1619517220000|2021-04-27 09:53:40|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|312183
1619517230000|2021-04-27 09:53:50|6419.6|6413.6|6419.9|6413.9|6421|6415|6419.6|6413.6|328751
1619517240000|2021-04-27 09:54:00|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|312608
1619517250000|2021-04-27 09:54:10|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|329060
1619517260000|2021-04-27 09:54:20|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|329060
1619517270000|2021-04-27 09:54:30|||||||||312607
1619517280000|2021-04-27 09:54:40|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|329060
1619517290000|2021-04-27 09:54:50|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|329075
1619517300000|2021-04-27 09:55:00|6419.9|6413.9|6420.7|6414.7|6420.7|6414.7|6419.9|6413.9|312666
1619517310000|2021-04-27 09:55:10|6421|6415|6421|6415|6421|6415|6421|6415|329284
1619517320000|2021-04-27 09:55:20|||||||||329806
1619517330000|2021-04-27 09:55:30|6422.5|6416.5|6421.8|6415.8|6422.5|6416.5|6421.8|6415.8|313457
1619517340000|2021-04-27 09:55:40|6422.5|6416.5|6422.9|6416.9|6422.9|6416.9|6422.5|6416.5|313523
1619517350000|2021-04-27 09:55:50|6423.2|6417.2|6428.8|6422.8|6428.8|6422.8|6423.2|6417.2|331200
1619517360000|2021-04-27 09:56:00|6429.1|6423.1|6433.6|6427.6|6433.6|6427.6|6429.1|6423.1|300841
1619517370000|2021-04-27 09:56:10|6431.7|6425.7|6428|6422|6431.7|6425.7|6428|6422|335121
1619517380000|2021-04-27 09:56:20|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|335258
1619517390000|2021-04-27 09:56:30|6429.1|6423.1|6429.5|6423.5|6429.9|6423.9|6429.1|6423.1|318532
1619517400000|2021-04-27 09:56:40|6429.9|6423.9|6429.5|6423.5|6429.9|6423.9|6429.5|6423.5|335379
1619517410000|2021-04-27 09:56:50|6429.9|6423.9|6429.9|6423.9|6430.2|6424.2|6429.9|6423.9|318681
1619517420000|2021-04-27 09:57:00|6430.2|6424.2|6432.5|6426.5|6432.8|6426.8|6430.2|6424.2|352474
1619517430000|2021-04-27 09:57:10|6432.1|6426.1|6433.2|6427.2|6433.2|6427.2|6432.1|6426.1|302480
1619517440000|2021-04-27 09:57:20|6433.9|6427.9|6434.3|6428.3|6434.3|6428.3|6433.9|6427.9|337666
1619517450000|2021-04-27 09:57:30|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|338508
1619517460000|2021-04-27 09:57:40|6433.6|6427.6|6433.9|6427.9|6433.9|6427.9|6433.6|6427.6|321718
1619517470000|2021-04-27 09:57:50|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|338810
1619517480000|2021-04-27 09:58:00|||||||||321879
1619517490000|2021-04-27 09:58:10|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|338820
1619517500000|2021-04-27 09:58:20|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|338881
1619517510000|2021-04-27 09:58:30|||||||||321972
1619517520000|2021-04-27 09:58:40|6433.9|6427.9|6433.6|6427.6|6433.9|6427.9|6433.6|6427.6|338949
1619517530000|2021-04-27 09:58:50|6433.2|6427.2|6432.4|6426.4|6433.2|6427.2|6432.4|6426.4|322066
1619517540000|2021-04-27 09:59:00|6433.2|6427.2|6432.4|6426.4|6433.2|6427.2|6432.4|6426.4|339222
1619517550000|2021-04-27 09:59:10|||||||||305460
1619517560000|2021-04-27 09:59:20|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|339442
1619517570000|2021-04-27 09:59:30|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|339496
1619517580000|2021-04-27 09:59:40|6430.6|6424.6|6431|6425|6431|6425|6430.6|6424.6|339779
1619517590000|2021-04-27 09:59:50|6438|6423|6432.1|6426.1|6438|6426.8|6432.1|6422.3|323349
1619517600000|2021-04-27 10:00:00|||||||||323589
1619517610000|2021-04-27 10:00:10|6431.7|6425.7|6429.1|6423.1|6431.7|6425.7|6429.1|6423.1|357684
1619517620000|2021-04-27 10:00:20|6428.8|6422.8|6429.5|6423.5|6429.5|6423.5|6428.4|6422.4|306737
1619517630000|2021-04-27 10:00:30|||||||||340937
1619517640000|2021-04-27 10:00:40|||||||||340941
1619517650000|2021-04-27 10:00:50|6429.1|6423.1|6429.5|6423.5|6429.5|6423.5|6429.1|6423.1|323935
1619517660000|2021-04-27 10:01:00|||||||||341000
1619517670000|2021-04-27 10:01:10|6428.7|6422.7|6428.4|6422.4|6428.7|6422.7|6428.4|6422.4|306940
1619517680000|2021-04-27 10:01:20|6428.7|6422.7|6428.7|6422.7|6428.7|6422.7|6428.7|6422.7|341130
1619517690000|2021-04-27 10:01:30|6428.4|6422.4|6428.7|6422.7|6428.7|6422.7|6428.4|6422.4|341215
1619517700000|2021-04-27 10:01:40|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|341278
1619517710000|2021-04-27 10:01:50|6428.7|6422.7|6428.7|6422.7|6428.7|6422.7|6428.7|6422.7|324270
1619517720000|2021-04-27 10:02:00|6428.4|6422.4|6428.7|6422.7|6428.7|6422.7|6428.4|6422.4|324329
1619517730000|2021-04-27 10:02:10|6429.5|6423.5|6429.8|6423.8|6429.8|6423.8|6429.5|6423.5|307594
1619517740000|2021-04-27 10:02:20|6430.6|6424.6|6431|6425|6431|6425|6430.6|6424.6|324945
1619517750000|2021-04-27 10:02:30|6431.3|6425.3|6432.4|6426.4|6432.4|6426.4|6431|6425|342332
1619517760000|2021-04-27 10:02:40|6432.1|6426.1|6432.4|6426.4|6432.4|6426.4|6432.1|6426.1|342502
1619517770000|2021-04-27 10:02:50|6432.8|6426.8|6433.2|6427.2|6433.2|6427.2|6432.8|6426.8|325670
1619517780000|2021-04-27 10:03:00|6433.5|6427.5|6434.3|6428.3|6434.3|6428.3|6433.2|6427.2|343246
1619517790000|2021-04-27 10:03:10|6433.9|6427.9|6436.5|6430.5|6436.5|6430.5|6433.5|6427.5|327008
1619517800000|2021-04-27 10:03:20|6436.8|6430.8|6437.6|6431.6|6437.6|6431.6|6436.8|6430.8|344542
1619517810000|2021-04-27 10:03:30|6436.8|6430.8|6438|6432|6438|6432|6436.5|6430.5|310235
1619517820000|2021-04-27 10:03:40|6437.2|6431.2|6437.6|6431.6|6437.6|6431.6|6437.2|6431.2|362037
1619517830000|2021-04-27 10:03:50|6438|6432|6439.8|6433.8|6439.8|6433.8|6438|6432|327892
1619517840000|2021-04-27 10:04:00|6440.2|6434.2|6438.7|6432.7|6440.2|6434.2|6438.3|6432.3|345297
1619517850000|2021-04-27 10:04:10|||||||||328370
1619517860000|2021-04-27 10:04:20|6439.1|6433.1|6440.2|6434.2|6440.2|6434.2|6437.9|6431.9|328583
1619517870000|2021-04-27 10:04:30|6439.8|6433.8|6440.5|6434.5|6440.5|6434.5|6439.8|6433.8|346094
1619517880000|2021-04-27 10:04:40|6442.4|6436.4|6442.7|6436.7|6442.7|6436.7|6442.4|6436.4|346429
1619517890000|2021-04-27 10:04:50|6443.5|6437.5|6445|6439|6445|6439|6443.1|6437.1|346789
1619517900000|2021-04-27 10:05:00|6445.3|6439.3|6444.9|6438.9|6445.7|6439.7|6444.9|6438.9|329750
1619517910000|2021-04-27 10:05:10|6444.6|6438.6|6442.7|6436.7|6444.6|6438.6|6442.4|6436.4|330388
1619517920000|2021-04-27 10:05:20|6443.1|6437.1|6443.1|6437.1|6443.1|6437.1|6443.1|6437.1|347993
1619517930000|2021-04-27 10:05:30|6443.5|6437.5|6444.2|6438.2|6444.2|6438.2|6443.5|6437.5|348070
1619517940000|2021-04-27 10:05:40|6444.6|6438.6|6444.9|6438.9|6444.9|6438.9|6444.2|6438.2|330786
1619517950000|2021-04-27 10:05:50|||||||||348482
1619517960000|2021-04-27 10:06:00|6445.7|6439.7|6446.1|6440.1|6446.1|6440.1|6445.3|6439.3|348510
1619517970000|2021-04-27 10:06:10|6445.7|6439.7|6446.1|6440.1|6446.1|6440.1|6444.9|6438.9|348804
1619517980000|2021-04-27 10:06:20|6445.7|6439.7|6447.2|6441.2|6447.2|6441.2|6445.7|6439.7|331958
1619517990000|2021-04-27 10:06:30|6446.8|6440.8|6448.3|6442.3|6448.3|6442.3|6446.8|6440.8|349693
1619518000000|2021-04-27 10:06:40|6448.6|6442.6|6451.2|6445.2|6451.2|6445.2|6448.3|6442.3|333036
1619518010000|2021-04-27 10:06:50|6451.6|6445.6|6451.2|6445.2|6451.9|6445.9|6450.1|6444.1|350882
1619518020000|2021-04-27 10:07:00|6450.1|6444.1|6450.1|6444.1|6451.9|6445.9|6450.1|6444.1|334323
1619518030000|2021-04-27 10:07:10|6450.8|6444.8|6451.6|6445.6|6451.9|6445.9|6449.7|6443.7|334807
1619518040000|2021-04-27 10:07:20|6451.2|6445.2|6452.3|6446.3|6453.4|6447.4|6451.2|6445.2|352614
1619518050000|2021-04-27 10:07:30|6451.9|6445.9|6453|6447|6453|6447|6451.6|6445.6|352936
1619518060000|2021-04-27 10:07:40|6452.7|6446.7|6450.5|6444.5|6452.7|6446.7|6450.1|6444.1|353181
1619518070000|2021-04-27 10:07:50|6450.8|6444.8|6453|6447|6453.4|6447.4|6450.8|6444.8|336214
1619518080000|2021-04-27 10:08:00|6452.7|6446.7|6478.5|6472.5|6478.5|6472.5|6452.7|6446.7|302563
1619518090000|2021-04-27 10:08:10|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|358658
1619518100000|2021-04-27 10:08:20|||||||||358839
1619518110000|2021-04-27 10:08:30|||||||||341015
1619518120000|2021-04-27 10:08:40|||||||||359000
1619518130000|2021-04-27 10:08:50|||||||||341224
1619518140000|2021-04-27 10:09:00|||||||||359609
1619518150000|2021-04-27 10:09:10|||||||||341659
1619518160000|2021-04-27 10:09:20|||||||||359660
1619518170000|2021-04-27 10:09:30|||||||||377653
1619518180000|2021-04-27 10:09:40|||||||||323712
1619518190000|2021-04-27 10:09:50|||||||||359683
1619518200000|2021-04-27 10:10:00|||||||||341777
1619518210000|2021-04-27 10:10:10|||||||||359830
1619518220000|2021-04-27 10:10:20|||||||||359937
1619518230000|2021-04-27 10:10:30|||||||||342014
1619518240000|2021-04-27 10:10:40|||||||||378021
1619518250000|2021-04-27 10:10:50|||||||||324036
1619518260000|2021-04-27 10:11:00|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|6456.3|6450.3|360040
1619518270000|2021-04-27 10:11:10|||||||||360040
1619518280000|2021-04-27 10:11:20|||||||||342038
1619518290000|2021-04-27 10:11:30|||||||||360062
1619518300000|2021-04-27 10:11:40|||||||||343330
1619518310000|2021-04-27 10:11:50|||||||||362189
1619518320000|2021-04-27 10:12:00|||||||||362260
1619518330000|2021-04-27 10:12:10|||||||||344458
1619518340000|2021-04-27 10:12:20|||||||||363084
1619518350000|2021-04-27 10:12:30|||||||||310649
1619518360000|2021-04-27 10:12:40|||||||||367126
1619518370000|2021-04-27 10:12:50|||||||||349534
1619518380000|2021-04-27 10:13:00|||||||||368281
1619518390000|2021-04-27 10:13:10|||||||||368713
1619518400000|2021-04-27 10:13:20|||||||||350303
1619518410000|2021-04-27 10:13:30|||||||||368747
1619518420000|2021-04-27 10:13:40|||||||||350337
1619518430000|2021-04-27 10:13:50|||||||||368796
1619518440000|2021-04-27 10:14:00|||||||||368840
1619518450000|2021-04-27 10:14:10|||||||||350398
1619518460000|2021-04-27 10:14:20|||||||||368860
1619518470000|2021-04-27 10:14:30|||||||||350470
1619518480000|2021-04-27 10:14:40|||||||||368990
1619518490000|2021-04-27 10:14:50|||||||||369020
1619518500000|2021-04-27 10:15:00|||||||||350587
1619518510000|2021-04-27 10:15:10|||||||||369040
1619518520000|2021-04-27 10:15:20|||||||||350596
1619518530000|2021-04-27 10:15:30|||||||||369162
1619518540000|2021-04-27 10:15:40|||||||||369220
1619518550000|2021-04-27 10:15:50|||||||||332560
1619518560000|2021-04-27 10:16:00|||||||||369580
1619518570000|2021-04-27 10:16:10|||||||||369580
1619518580000|2021-04-27 10:16:20|||||||||351155
1619518590000|2021-04-27 10:16:30|||||||||369680
1619518600000|2021-04-27 10:16:40|||||||||351224
1619518610000|2021-04-27 10:16:50|||||||||351234
1619518620000|2021-04-27 10:17:00|||||||||369720
1619518630000|2021-04-27 10:17:10|||||||||369738
1619518640000|2021-04-27 10:17:20|||||||||351253
1619518650000|2021-04-27 10:17:30|||||||||369740
1619518660000|2021-04-27 10:17:40|||||||||351253
1619518670000|2021-04-27 10:17:50|||||||||369750
1619518680000|2021-04-27 10:18:00|||||||||369760
1619518690000|2021-04-27 10:18:10|||||||||351281
1619518700000|2021-04-27 10:18:20|||||||||388269
1619518710000|2021-04-27 10:18:30|||||||||351305
1619518720000|2021-04-27 10:18:40|||||||||351329
1619518730000|2021-04-27 10:18:50|||||||||369820
1619518740000|2021-04-27 10:19:00|||||||||369865
1619518750000|2021-04-27 10:19:10|||||||||351405
1619518760000|2021-04-27 10:19:20|||||||||370109
1619518770000|2021-04-27 10:19:30|||||||||351619
1619518780000|2021-04-27 10:19:40|||||||||388710
1619518790000|2021-04-27 10:19:50|||||||||351690
1619518800000|2021-04-27 10:20:00|||||||||370209
1619518810000|2021-04-27 10:20:10|||||||||370284
1619518820000|2021-04-27 10:20:20|||||||||351871
1619518830000|2021-04-27 10:20:30|||||||||351983
1619518840000|2021-04-27 10:20:40|||||||||370532
1619518850000|2021-04-27 10:20:50|||||||||352013
1619518860000|2021-04-27 10:21:00|||||||||370546
1619518870000|2021-04-27 10:21:10|||||||||389088
1619518880000|2021-04-27 10:21:20|||||||||333528
1619518890000|2021-04-27 10:21:30|||||||||389154
1619518900000|2021-04-27 10:21:40|||||||||352114
1619518910000|2021-04-27 10:21:50|||||||||370660
1619518920000|2021-04-27 10:22:00|||||||||370660
1619518930000|2021-04-27 10:22:10|||||||||352127
1619518940000|2021-04-27 10:22:20|||||||||315192
1619518950000|2021-04-27 10:22:30|||||||||352891
1619518960000|2021-04-27 10:22:40|||||||||352929
1619518970000|2021-04-27 10:22:50|||||||||371520
1619518980000|2021-04-27 10:23:00|||||||||352944
1619518990000|2021-04-27 10:23:10|||||||||371546
1619519000000|2021-04-27 10:23:20|||||||||352982
1619519010000|2021-04-27 10:23:30|||||||||371561
1619519020000|2021-04-27 10:23:40|||||||||371585
1619519030000|2021-04-27 10:23:50|||||||||353020
1619519040000|2021-04-27 10:24:00|||||||||371601
1619519050000|2021-04-27 10:24:10|||||||||371633
1619519060000|2021-04-27 10:24:20|||||||||353089
1619519070000|2021-04-27 10:24:30|||||||||371720
1619519080000|2021-04-27 10:24:40|||||||||371720
1619519090000|2021-04-27 10:24:50|||||||||353134
1619519100000|2021-04-27 10:25:00|||||||||390306
1619519110000|2021-04-27 10:25:10|||||||||353134
1619519120000|2021-04-27 10:25:20|||||||||371725
1619519130000|2021-04-27 10:25:30|||||||||371740
1619519140000|2021-04-27 10:25:40|||||||||353153
1619519150000|2021-04-27 10:25:50|||||||||353153
1619519160000|2021-04-27 10:26:00|||||||||371740
1619519170000|2021-04-27 10:26:10|||||||||353160
1619519180000|2021-04-27 10:26:20|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|353020
1619519190000|2021-04-27 10:26:30|||||||||371600
1619519200000|2021-04-27 10:26:40|||||||||353021
1619519210000|2021-04-27 10:26:50|||||||||371651
1619519220000|2021-04-27 10:27:00|||||||||371940
1619519230000|2021-04-27 10:27:10|||||||||353343
1619519240000|2021-04-27 10:27:20|||||||||371940
1619519250000|2021-04-27 10:27:30|||||||||353343
1619519260000|2021-04-27 10:27:40|||||||||372026
1619519270000|2021-04-27 10:27:50|||||||||372134
1619519280000|2021-04-27 10:28:00|||||||||353540
1619519290000|2021-04-27 10:28:10|||||||||372160
1619519300000|2021-04-27 10:28:20|||||||||353552
1619519310000|2021-04-27 10:28:30|||||||||372364
1619519320000|2021-04-27 10:28:40|||||||||353827
1619519330000|2021-04-27 10:28:50|||||||||372513
1619519340000|2021-04-27 10:29:00|||||||||353900
1619519350000|2021-04-27 10:29:10|||||||||353900
1619519360000|2021-04-27 10:29:20|||||||||372540
1619519370000|2021-04-27 10:29:30|||||||||353913
1619519380000|2021-04-27 10:29:40|||||||||391167
1619519390000|2021-04-27 10:29:50|||||||||353917
1619519400000|2021-04-27 10:30:00|||||||||353915
1619519410000|2021-04-27 10:30:10|||||||||372556
1619519420000|2021-04-27 10:30:20|||||||||335304
1619519430000|2021-04-27 10:30:30|||||||||372567
1619519440000|2021-04-27 10:30:40|||||||||372634
1619519450000|2021-04-27 10:30:50|||||||||335386
1619519460000|2021-04-27 10:31:00|||||||||372660
1619519470000|2021-04-27 10:31:10|||||||||335456
1619519480000|2021-04-27 10:31:20|||||||||335612
1619519490000|2021-04-27 10:31:30|||||||||372985
1619519500000|2021-04-27 10:31:40|||||||||354388
1619519510000|2021-04-27 10:31:50|||||||||373067
1619519520000|2021-04-27 10:32:00|||||||||373100
1619519530000|2021-04-27 10:32:10|||||||||354458
1619519540000|2021-04-27 10:32:20|||||||||373120
1619519550000|2021-04-27 10:32:30|||||||||354512
1619519560000|2021-04-27 10:32:40|||||||||373180
1619519570000|2021-04-27 10:32:50|||||||||354514
1619519580000|2021-04-27 10:33:00|||||||||354553
1619519590000|2021-04-27 10:33:10|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|6455.8|6449.8|373350
1619519600000|2021-04-27 10:33:20|||||||||354717
1619519610000|2021-04-27 10:33:30|||||||||354744
1619519620000|2021-04-27 10:33:40|||||||||373480
1619519630000|2021-04-27 10:33:50|||||||||354806
1619519640000|2021-04-27 10:34:00|||||||||373493
1619519650000|2021-04-27 10:34:10|||||||||317597
1619519660000|2021-04-27 10:34:20|||||||||373700
1619519670000|2021-04-27 10:34:30|||||||||373705
1619519680000|2021-04-27 10:34:40|||||||||355034
1619519690000|2021-04-27 10:34:50|||||||||373720
1619519700000|2021-04-27 10:35:00|||||||||355034
1619519710000|2021-04-27 10:35:10|||||||||373762
1619519720000|2021-04-27 10:35:20|||||||||373920
1619519730000|2021-04-27 10:35:30|||||||||355303
1619519740000|2021-04-27 10:35:40|||||||||374234
1619519750000|2021-04-27 10:35:50|||||||||355726
1619519760000|2021-04-27 10:36:00|||||||||393330
1619519770000|2021-04-27 10:36:10|||||||||337140
1619519780000|2021-04-27 10:36:20|||||||||374636
1619519790000|2021-04-27 10:36:30|||||||||374640
1619519800000|2021-04-27 10:36:40|||||||||374640
1619519810000|2021-04-27 10:36:50|||||||||337193
1619519820000|2021-04-27 10:37:00|||||||||374700
1619519830000|2021-04-27 10:37:10|||||||||355958
1619519840000|2021-04-27 10:37:20|||||||||374680
1619519850000|2021-04-27 10:37:30|||||||||355946
1619519860000|2021-04-27 10:37:40|||||||||374663
1619519870000|2021-04-27 10:37:50|||||||||374680
1619519880000|2021-04-27 10:38:00|||||||||337220
1619519890000|2021-04-27 10:38:10|||||||||337265
1619519900000|2021-04-27 10:38:20|||||||||356060
1619519910000|2021-04-27 10:38:30|||||||||375077
1619519920000|2021-04-27 10:38:40|||||||||375225
1619519930000|2021-04-27 10:38:50|||||||||356479
1619519940000|2021-04-27 10:39:00|||||||||375246
1619519950000|2021-04-27 10:39:10|||||||||356497
1619519960000|2021-04-27 10:39:20|||||||||375290
1619519970000|2021-04-27 10:39:30|||||||||356535
1619519980000|2021-04-27 10:39:40|||||||||375300
1619519990000|2021-04-27 10:39:50|||||||||356575
1619520000000|2021-04-27 10:40:00|||||||||375300
1619520010000|2021-04-27 10:40:10|||||||||356535
1619520020000|2021-04-27 10:40:20|||||||||337775
1619520030000|2021-04-27 10:40:30|||||||||394100
1619520040000|2021-04-27 10:40:40|||||||||356993
1619520050000|2021-04-27 10:40:50|||||||||375780
1619520060000|2021-04-27 10:41:00|||||||||356991
1619520070000|2021-04-27 10:41:10|||||||||375780
1619520080000|2021-04-27 10:41:20|||||||||375780
1619520090000|2021-04-27 10:41:30|||||||||375780
1619520100000|2021-04-27 10:41:40|||||||||338207
1619520110000|2021-04-27 10:41:50|||||||||375780
1619520120000|2021-04-27 10:42:00|||||||||357231
1619520130000|2021-04-27 10:42:10|||||||||376194
1619520140000|2021-04-27 10:42:20|||||||||357409
1619520150000|2021-04-27 10:42:30|||||||||376220
1619520160000|2021-04-27 10:42:40|||||||||357409
1619520170000|2021-04-27 10:42:50|||||||||376220
1619520180000|2021-04-27 10:43:00|||||||||376220
1619520190000|2021-04-27 10:43:10|||||||||376244
1619520200000|2021-04-27 10:43:20|||||||||376340
1619520210000|2021-04-27 10:43:30|||||||||357561
1619520220000|2021-04-27 10:43:40|||||||||376380
1619520230000|2021-04-27 10:43:50|||||||||357561
1619520240000|2021-04-27 10:44:00|||||||||376496
1619520250000|2021-04-27 10:44:10|||||||||376541
1619520260000|2021-04-27 10:44:20|||||||||357736
1619520270000|2021-04-27 10:44:30|||||||||376570
1619520280000|2021-04-27 10:44:40|||||||||376620
1619520290000|2021-04-27 10:44:50|||||||||357789
1619520300000|2021-04-27 10:45:00|||||||||376624
1619520310000|2021-04-27 10:45:10|||||||||339055
1619520320000|2021-04-27 10:45:20|||||||||376763
1619520330000|2021-04-27 10:45:30|||||||||357941
1619520340000|2021-04-27 10:45:40|||||||||357941
1619520350000|2021-04-27 10:45:50|||||||||376780
1619520360000|2021-04-27 10:46:00|||||||||357941
1619520370000|2021-04-27 10:46:10|||||||||395623
1619520380000|2021-04-27 10:46:20|||||||||357941
1619520390000|2021-04-27 10:46:30|||||||||376953
1619520400000|2021-04-27 10:46:40|||||||||358171
1619520410000|2021-04-27 10:46:50|||||||||358241
1619520420000|2021-04-27 10:47:00|||||||||377185
1619520430000|2021-04-27 10:47:10|||||||||358426
1619520440000|2021-04-27 10:47:20|||||||||377308
1619520450000|2021-04-27 10:47:30|||||||||358473
1619520460000|2021-04-27 10:47:40|||||||||283036
1619520470000|2021-04-27 10:47:50|||||||||358499
1619520480000|2021-04-27 10:48:00|||||||||358530
1619520490000|2021-04-27 10:48:10|||||||||358685
1619520500000|2021-04-27 10:48:20|||||||||377560
1619520510000|2021-04-27 10:48:30|||||||||377560
1619520520000|2021-04-27 10:48:40|||||||||339810
1619520530000|2021-04-27 10:48:50|||||||||339849
1619520540000|2021-04-27 10:49:00|||||||||358831
1619520550000|2021-04-27 10:49:10|||||||||358872
1619520560000|2021-04-27 10:49:20|||||||||358872
1619520570000|2021-04-27 10:49:30|||||||||377773
1619520580000|2021-04-27 10:49:40|||||||||396739
1619520590000|2021-04-27 10:49:50|||||||||340074
1619520600000|2021-04-27 10:50:00|||||||||358979
1619520610000|2021-04-27 10:50:10|||||||||377980
1619520620000|2021-04-27 10:50:20|||||||||377994
1619520630000|2021-04-27 10:50:30|||||||||359138
1619520640000|2021-04-27 10:50:40|||||||||378073
1619520650000|2021-04-27 10:50:50|||||||||340329
1619520660000|2021-04-27 10:51:00|||||||||378100
1619520670000|2021-04-27 10:51:10|||||||||359199
1619520680000|2021-04-27 10:51:20|||||||||378120
1619520690000|2021-04-27 10:51:30|||||||||378124
1619520700000|2021-04-27 10:51:40|||||||||378200
1619520710000|2021-04-27 10:51:50|||||||||378300
1619520720000|2021-04-27 10:52:00|||||||||359499
1619520730000|2021-04-27 10:52:10|||||||||378570
1619520740000|2021-04-27 10:52:20|||||||||359651
1619520750000|2021-04-27 10:52:30|||||||||378709
1619520760000|2021-04-27 10:52:40|||||||||359954
1619520770000|2021-04-27 10:52:50|||||||||379285
1619520780000|2021-04-27 10:53:00|||||||||379454
1619520790000|2021-04-27 10:53:10|||||||||379500
1619520800000|2021-04-27 10:53:20|||||||||360550
1619520810000|2021-04-27 10:53:30|||||||||379547
1619520820000|2021-04-27 10:53:40|||||||||360582
1619520830000|2021-04-27 10:53:50|||||||||360615
1619520840000|2021-04-27 10:54:00|||||||||398601
1619520850000|2021-04-27 10:54:10|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|360639
1619520860000|2021-04-27 10:54:20|||||||||379620
1619520870000|2021-04-27 10:54:30|||||||||360639
1619520880000|2021-04-27 10:54:40|||||||||379620
1619520890000|2021-04-27 10:54:50|||||||||360639
1619520900000|2021-04-27 10:55:00|||||||||379626
1619520910000|2021-04-27 10:55:10|||||||||379702
1619520920000|2021-04-27 10:55:20|||||||||341856
1619520930000|2021-04-27 10:55:30|||||||||360857
1619520940000|2021-04-27 10:55:40|||||||||379860
1619520950000|2021-04-27 10:55:50|||||||||360867
1619520960000|2021-04-27 10:56:00|||||||||379860
1619520970000|2021-04-27 10:56:10|||||||||360867
1619520980000|2021-04-27 10:56:20|||||||||379860
1619520990000|2021-04-27 10:56:30|||||||||379876
1619521000000|2021-04-27 10:56:40|||||||||360886
1619521010000|2021-04-27 10:56:50|||||||||379880
1619521020000|2021-04-27 10:57:00|||||||||360886
1619521030000|2021-04-27 10:57:10|||||||||379880
1619521040000|2021-04-27 10:57:20|||||||||380060
1619521050000|2021-04-27 10:57:30|||||||||342110
1619521060000|2021-04-27 10:57:40|||||||||380265
1619521070000|2021-04-27 10:57:50|||||||||380355
1619521080000|2021-04-27 10:58:00|||||||||361342
1619521090000|2021-04-27 10:58:10|||||||||380371
1619521100000|2021-04-27 10:58:20|||||||||380382
1619521110000|2021-04-27 10:58:30|||||||||361361
1619521120000|2021-04-27 10:58:40|||||||||380394
1619521130000|2021-04-27 10:58:50|||||||||380420
1619521140000|2021-04-27 10:59:00|||||||||361399
1619521150000|2021-04-27 10:59:10|||||||||380438
1619521160000|2021-04-27 10:59:20|||||||||380440
1619521170000|2021-04-27 10:59:30|||||||||342396
1619521180000|2021-04-27 10:59:40|||||||||399462
1619521190000|2021-04-27 10:59:50|||||||||361428
1619521200000|2021-04-27 11:00:00|||||||||361418
1619521210000|2021-04-27 11:00:10|||||||||342528
1619521220000|2021-04-27 11:00:20|||||||||380460
1619521230000|2021-04-27 11:00:30|||||||||380466
1619521240000|2021-04-27 11:00:40|||||||||361492
1619521250000|2021-04-27 11:00:50|||||||||399586
1619521260000|2021-04-27 11:01:00|||||||||342559
1619521270000|2021-04-27 11:01:10|||||||||380659
1619521280000|2021-04-27 11:01:20|||||||||380793
1619521290000|2021-04-27 11:01:30|||||||||285979
1619521300000|2021-04-27 11:01:40|6461.5|6446.5|6461.5|6446.5|6461.5|6446.5|6461.5|6446.5|362356
1619521310000|2021-04-27 11:01:50|||||||||324503
1619521320000|2021-04-27 11:02:00|||||||||381920
1619521330000|2021-04-27 11:02:10|6457|6451|6461.5|6446.5|6461.5|6451|6457|6446.5|362900
1619521340000|2021-04-27 11:02:20|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|363027
1619521350000|2021-04-27 11:02:30|||||||||382162
1619521360000|2021-04-27 11:02:40|||||||||363108
1619521370000|2021-04-27 11:02:50|||||||||382220
1619521380000|2021-04-27 11:03:00|||||||||382222
1619521390000|2021-04-27 11:03:10|||||||||363305
1619521400000|2021-04-27 11:03:20|||||||||382420
1619521410000|2021-04-27 11:03:30|||||||||363300
1619521420000|2021-04-27 11:03:40|||||||||401541
1619521430000|2021-04-27 11:03:50|||||||||363299
1619521440000|2021-04-27 11:04:00|6456.8|6450.8|6481.5|6475.5|6481.5|6475.5|6456.8|6450.8|347322
1619521450000|2021-04-27 11:04:10|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|353833
1619521460000|2021-04-27 11:04:20|||||||||376189
1619521470000|2021-04-27 11:04:30|||||||||377546
1619521480000|2021-04-27 11:04:40|||||||||380962
1619521490000|2021-04-27 11:04:50|||||||||421837
1619521500000|2021-04-27 11:05:00|||||||||381680
1619521510000|2021-04-27 11:05:10|||||||||381691
1619521520000|2021-04-27 11:05:20|||||||||401781
1619521530000|2021-04-27 11:05:30|||||||||401780
1619521540000|2021-04-27 11:05:40|||||||||381691
1619521550000|2021-04-27 11:05:50|||||||||401780
1619521560000|2021-04-27 11:06:00|||||||||401780
1619521570000|2021-04-27 11:06:10|6454.2|6448.2|6454.6|6448.6|6454.6|6448.6|6453.1|6447.1|384276
1619521580000|2021-04-27 11:06:20|6454.2|6448.2|6453.5|6447.5|6454.2|6448.2|6453.5|6447.5|406580
1619521590000|2021-04-27 11:06:30|6453.1|6447.1|6453.8|6447.8|6453.8|6447.8|6453.1|6447.1|386348
1619521600000|2021-04-27 11:06:40|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|406963
1619521610000|2021-04-27 11:06:50|6451.3|6445.3|6446.5|6440.5|6453.5|6447.5|6446.5|6440.5|387296
1619521620000|2021-04-27 11:07:00|6451.3|6445.3|6451.3|6445.3|6452|6446|6451.3|6445.3|408223
1619521630000|2021-04-27 11:07:10|6449.8|6443.8|6448.7|6442.7|6449.8|6443.8|6447.9|6441.9|390200
1619521640000|2021-04-27 11:07:20|6449.4|6443.4|6449.4|6443.4|6450.5|6444.5|6449|6443|411345
1619521650000|2021-04-27 11:07:30|6449|6443|6449.4|6443.4|6449.4|6443.4|6448.7|6442.7|391104
1619521660000|2021-04-27 11:07:40|||||||||411780
1619521670000|2021-04-27 11:07:50|||||||||411780
1619521680000|2021-04-27 11:08:00|6448.7|6442.7|6449|6443|6449.4|6443.4|6448.3|6442.3|411780
1619521690000|2021-04-27 11:08:10|6449.4|6443.4|6449.8|6443.8|6450.1|6444.1|6449.4|6443.4|370635
1619521700000|2021-04-27 11:08:20|6449.4|6443.4|6449|6443|6449.4|6443.4|6447.6|6441.6|411987
1619521710000|2021-04-27 11:08:30|6450.1|6444.1|6450.5|6444.5|6450.9|6444.9|6450.1|6444.1|391654
1619521720000|2021-04-27 11:08:40|6452|6446|6453.1|6447.1|6453.1|6447.1|6452|6446|413027
1619521730000|2021-04-27 11:08:50|6453.5|6447.5|6454.6|6448.6|6454.9|6448.9|6453.5|6447.5|414364
1619521740000|2021-04-27 11:09:00|6453.8|6447.8|6451.6|6445.6|6453.8|6447.8|6451.6|6445.6|394471
1619521750000|2021-04-27 11:09:10|6450.9|6444.9|6451.3|6445.3|6452|6446|6449.4|6443.4|395013
1619521760000|2021-04-27 11:09:20|6451.6|6445.6|6452.7|6446.7|6452.7|6446.7|6449.4|6443.4|416003
1619521770000|2021-04-27 11:09:30|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|416132
1619521780000|2021-04-27 11:09:40|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|395410
1619521790000|2021-04-27 11:09:50|6453.8|6447.8|6452.7|6446.7|6454.6|6448.6|6452.7|6446.7|417102
1619521800000|2021-04-27 11:10:00|6453.1|6447.1|6450.9|6444.9|6453.1|6447.1|6450.9|6444.9|396572
1619521810000|2021-04-27 11:10:10|6450.5|6444.5|6452|6446|6452|6446|6450.5|6444.5|417628
1619521820000|2021-04-27 11:10:20|6452.4|6446.4|6452|6446|6452.4|6446.4|6451.6|6445.6|396804
1619521830000|2021-04-27 11:10:30|||||||||417720
1619521840000|2021-04-27 11:10:40|||||||||417723
1619521850000|2021-04-27 11:10:50|6451.2|6445.2|6451.6|6445.6|6451.6|6445.6|6451.2|6445.2|396867
1619521860000|2021-04-27 11:11:00|6451.2|6445.2|6450.9|6444.9|6451.6|6445.6|6450.9|6444.9|417803
1619521870000|2021-04-27 11:11:10|6451.2|6445.2|6450.9|6444.9|6451.2|6445.2|6450.9|6444.9|376078
1619521880000|2021-04-27 11:11:20|||||||||417899
1619521890000|2021-04-27 11:11:30|6451.2|6445.2|6452|6446|6452|6446|6451.2|6445.2|417932
1619521900000|2021-04-27 11:11:40|6452.3|6446.3|6450.9|6444.9|6452.3|6446.3|6450.9|6444.9|397105
1619521910000|2021-04-27 11:11:50|6451.6|6445.6|6452.3|6446.3|6452.3|6446.3|6451.6|6445.6|418142
1619521920000|2021-04-27 11:12:00|6452.7|6446.7|6453.5|6447.5|6453.8|6447.8|6452.7|6446.7|397476
1619521930000|2021-04-27 11:12:10|6453.8|6447.8|6453.4|6447.4|6454.2|6448.2|6453.4|6447.4|418621
1619521940000|2021-04-27 11:12:20|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|418641
1619521950000|2021-04-27 11:12:30|6453.8|6447.8|6453.4|6447.4|6453.8|6447.8|6453.4|6447.4|397723
1619521960000|2021-04-27 11:12:40|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|418670
1619521970000|2021-04-27 11:12:50|6452|6446|6452|6446|6452|6446|6452|6446|397927
1619521980000|2021-04-27 11:13:00|6450.9|6444.9|6449.4|6443.4|6450.9|6444.9|6449.4|6443.4|419171
1619521990000|2021-04-27 11:13:10|6449|6443|6445.3|6439.3|6449|6443|6444.2|6438.2|421025
1619522000000|2021-04-27 11:13:20|6444.6|6438.6|6443.5|6437.5|6445.3|6439.3|6443.5|6437.5|401034
1619522010000|2021-04-27 11:13:30|6445|6439|6445.7|6439.7|6447.9|6441.9|6445|6439|422529
1619522020000|2021-04-27 11:13:40|6446.1|6440.1|6445.3|6439.3|6446.1|6440.1|6445.3|6439.3|422890
1619522030000|2021-04-27 11:13:50|6446.1|6440.1|6447.2|6441.2|6447.5|6441.5|6446.1|6440.1|401755
1619522040000|2021-04-27 11:14:00|6447.5|6441.5|6447.9|6441.9|6447.9|6441.9|6447.5|6441.5|422900
1619522050000|2021-04-27 11:14:10|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|401755
1619522060000|2021-04-27 11:14:20|||||||||422902
1619522070000|2021-04-27 11:14:30|||||||||422900
1619522080000|2021-04-27 11:14:40|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|401755
1619522090000|2021-04-27 11:14:50|6448.3|6442.3|6446.4|6440.4|6448.3|6442.3|6445.7|6439.7|422953
1619522100000|2021-04-27 11:15:00|6446.8|6440.8|6444.2|6438.2|6446.8|6440.8|6444.2|6438.2|423144
1619522110000|2021-04-27 11:15:10|||||||||402108
1619522120000|2021-04-27 11:15:20|||||||||423291
1619522130000|2021-04-27 11:15:30|6445.3|6439.3|6444.2|6438.2|6445.3|6439.3|6444.2|6438.2|402135
1619522140000|2021-04-27 11:15:40|6445.3|6439.3|6444.2|6438.2|6445.3|6439.3|6443.8|6437.8|423368
1619522150000|2021-04-27 11:15:50|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|423394
1619522160000|2021-04-27 11:16:00|6444.6|6438.6|6440.9|6434.9|6444.6|6438.6|6440.5|6434.5|403063
1619522170000|2021-04-27 11:16:10|6441.6|6435.6|6442.4|6436.4|6442.4|6436.4|6441.6|6435.6|424704
1619522180000|2021-04-27 11:16:20|6443.1|6437.1|6444.2|6438.2|6444.2|6438.2|6443.1|6437.1|403541
1619522190000|2021-04-27 11:16:30|6444.6|6438.6|6444.9|6438.9|6445.7|6439.7|6444.6|6438.6|424803
1619522200000|2021-04-27 11:16:40|6444.6|6438.6|6446|6440|6446|6440|6444.6|6438.6|424860
1619522210000|2021-04-27 11:16:50|||||||||403617
1619522220000|2021-04-27 11:17:00|6447.9|6441.9|6448.3|6442.3|6448.3|6442.3|6447.9|6441.9|424883
1619522230000|2021-04-27 11:17:10|6449|6443|6448.6|6442.6|6449|6443|6448.6|6442.6|403827
1619522240000|2021-04-27 11:17:20|6449|6443|6449|6443|6449|6443|6449|6443|425100
1619522250000|2021-04-27 11:17:30|6450.1|6444.1|6451.6|6445.6|6451.6|6445.6|6450.1|6444.1|425497
1619522260000|2021-04-27 11:17:40|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|404698
1619522270000|2021-04-27 11:17:50|||||||||426086
1619522280000|2021-04-27 11:18:00|6451.6|6445.6|6451.9|6445.9|6451.9|6445.9|6451.6|6445.6|404820
1619522290000|2021-04-27 11:18:10|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449|6443|426510
1619522300000|2021-04-27 11:18:20|6449|6443|6449|6443|6449|6443|6449|6443|448518
1619522310000|2021-04-27 11:18:30|6448.6|6442.6|6449|6443|6449|6443|6448.6|6442.6|384450
1619522320000|2021-04-27 11:18:40|6448.6|6442.6|6448.3|6442.3|6449|6443|6448.3|6442.3|427200
1619522330000|2021-04-27 11:18:50|6447.5|6441.5|6447.9|6441.9|6447.9|6441.9|6447.5|6441.5|405996
1619522340000|2021-04-27 11:19:00|||||||||427460
1619522350000|2021-04-27 11:19:10|6448.6|6442.6|6448.2|6442.2|6448.6|6442.6|6448.2|6442.2|427569
1619522360000|2021-04-27 11:19:20|6446|6440|6446.4|6440.4|6446.4|6440.4|6443.8|6437.8|406590
1619522370000|2021-04-27 11:19:30|6446.8|6440.8|6446.4|6440.4|6446.8|6440.8|6446|6440|450439
1619522380000|2021-04-27 11:19:40|6446.8|6440.8|6446.4|6440.4|6448.2|6442.2|6446|6440|407741
1619522390000|2021-04-27 11:19:50|6443.4|6437.4|6443.8|6437.8|6443.8|6437.8|6443.4|6437.4|408345
1619522400000|2021-04-27 11:20:00|6443.1|6437.1|6442|6436|6443.1|6437.1|6442|6436|429985
1619522410000|2021-04-27 11:20:10|6440.1|6434.1|6439|6433|6440.5|6434.5|6437.9|6431.9|409994
1619522420000|2021-04-27 11:20:20|6439.4|6433.4|6441.6|6435.6|6441.6|6435.6|6439|6433|432241
1619522430000|2021-04-27 11:20:30|6442|6436|6443.8|6437.8|6443.8|6437.8|6442|6436|432943
1619522440000|2021-04-27 11:20:40|6444.2|6438.2|6445.7|6439.7|6445.7|6439.7|6444.2|6438.2|411350
1619522450000|2021-04-27 11:20:50|6441.2|6435.2|6442|6436|6442|6436|6440.5|6434.5|433519
1619522460000|2021-04-27 11:21:00|6441.6|6435.6|6440.5|6434.5|6443.4|6437.4|6440.5|6434.5|390544
1619522470000|2021-04-27 11:21:10|6441.2|6435.2|6443.4|6437.4|6443.4|6437.4|6440.5|6434.5|434085
1619522480000|2021-04-27 11:21:20|6443.1|6437.1|6445.3|6439.3|6446.4|6440.4|6443.1|6437.1|434303
1619522490000|2021-04-27 11:21:30|6445.7|6439.7|6444.2|6438.2|6445.7|6439.7|6444.2|6438.2|412700
1619522500000|2021-04-27 11:21:40|6443.8|6437.8|6444.2|6438.2|6444.2|6438.2|6443.8|6437.8|434454
1619522510000|2021-04-27 11:21:50|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|412765
1619522520000|2021-04-27 11:22:00|6443.1|6437.1|6442|6436|6443.1|6437.1|6442|6436|434500
1619522530000|2021-04-27 11:22:10|6442.3|6436.3|6442.7|6436.7|6442.7|6436.7|6442.3|6436.3|434500
1619522540000|2021-04-27 11:22:20|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|412777
1619522550000|2021-04-27 11:22:30|6441.2|6435.2|6441.2|6435.2|6441.2|6435.2|6441.2|6435.2|434529
1619522560000|2021-04-27 11:22:40|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|412862
1619522570000|2021-04-27 11:22:50|6440.5|6434.5|6445.6|6439.6|6446|6440|6440.5|6434.5|456459
1619522580000|2021-04-27 11:23:00|6446|6440|6446.4|6440.4|6446.4|6440.4|6446|6440|413244
1619522590000|2021-04-27 11:23:10|6446|6440|6443.4|6437.4|6446.8|6440.8|6443.4|6437.4|413362
1619522600000|2021-04-27 11:23:20|6443.1|6437.1|6443.4|6437.4|6443.8|6437.8|6443.1|6437.1|435204
1619522610000|2021-04-27 11:23:30|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|413535
1619522620000|2021-04-27 11:23:40|||||||||457065
1619522630000|2021-04-27 11:23:50|6443.1|6437.1|6441.2|6435.2|6443.1|6437.1|6441.2|6435.2|413565
1619522640000|2021-04-27 11:24:00|6442|6436|6442|6436|6442|6436|6442|6436|413649
1619522650000|2021-04-27 11:24:10|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|435429
1619522660000|2021-04-27 11:24:20|6442.7|6436.7|6441.9|6435.9|6442.7|6436.7|6441.2|6435.2|435523
1619522670000|2021-04-27 11:24:30|||||||||413808
1619522680000|2021-04-27 11:24:40|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|413835
1619522690000|2021-04-27 11:24:50|6443.1|6437.1|6443.1|6437.1|6443.1|6437.1|6443.1|6437.1|413858
1619522700000|2021-04-27 11:25:00|6443.4|6437.4|6443.1|6437.1|6443.8|6437.8|6442.7|6436.7|435656
1619522710000|2021-04-27 11:25:10|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|435760
1619522720000|2021-04-27 11:25:20|||||||||413972
1619522730000|2021-04-27 11:25:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.4|6437.4|435778
1619522740000|2021-04-27 11:25:40|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|413991
1619522750000|2021-04-27 11:25:50|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|435791
1619522760000|2021-04-27 11:26:00|6445.3|6439.3|6445.6|6439.6|6445.6|6439.6|6444.9|6438.9|435884
1619522770000|2021-04-27 11:26:10|6444.9|6438.9|6446.4|6440.4|6446.4|6440.4|6444.9|6438.9|414169
1619522780000|2021-04-27 11:26:20|6448.2|6442.2|6448.2|6442.2|6448.6|6442.6|6447.8|6441.8|436261
1619522790000|2021-04-27 11:26:30|6447.8|6441.8|6448.2|6442.2|6448.6|6442.6|6447.8|6441.8|414527
1619522800000|2021-04-27 11:26:40|6447.8|6441.8|6447.5|6441.5|6447.8|6441.8|6447.5|6441.5|436340
1619522810000|2021-04-27 11:26:50|6446.7|6440.7|6447.1|6441.1|6447.1|6441.1|6446.7|6440.7|436362
1619522820000|2021-04-27 11:27:00|||||||||414564
1619522830000|2021-04-27 11:27:10|6446|6440|6447.8|6441.8|6447.8|6441.8|6446|6440|436392
1619522840000|2021-04-27 11:27:20|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|436450
1619522850000|2021-04-27 11:27:30|6447.5|6441.5|6447.1|6441.1|6447.5|6441.5|6447.1|6441.1|436576
1619522860000|2021-04-27 11:27:40|6447.5|6441.5|6447.5|6441.5|6448.2|6442.2|6447.5|6441.5|414851
1619522870000|2021-04-27 11:27:50|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|415037
1619522880000|2021-04-27 11:28:00|6444.5|6438.5|6444.5|6438.5|6444.9|6438.9|6444.5|6438.5|436940
1619522890000|2021-04-27 11:28:10|6444.1|6438.1|6444.9|6438.9|6444.9|6438.9|6443.4|6437.4|437036
1619522900000|2021-04-27 11:28:20|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|6445.3|6439.3|415226
1619522910000|2021-04-27 11:28:30|6446.4|6440.4|6444.9|6438.9|6446.4|6440.4|6444.9|6438.9|437141
1619522920000|2021-04-27 11:28:40|6446|6440|6446.4|6440.4|6447.5|6441.5|6446|6440|415813
1619522930000|2021-04-27 11:28:50|6446.7|6440.7|6447.5|6441.5|6447.5|6441.5|6446.4|6440.4|459585
1619522940000|2021-04-27 11:29:00|6448.2|6442.2|6448.6|6442.6|6448.9|6442.9|6447.8|6441.8|416012
1619522950000|2021-04-27 11:29:10|6447.8|6441.8|6448.6|6442.6|6448.6|6442.6|6447.8|6441.8|416278
1619522960000|2021-04-27 11:29:20|||||||||438200
1619522970000|2021-04-27 11:29:30|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|416338
1619522980000|2021-04-27 11:29:40|||||||||438281
1619522990000|2021-04-27 11:29:50|6448.2|6442.2|6448.6|6442.6|6448.6|6442.6|6448.2|6442.2|438320
1619523000000|2021-04-27 11:30:00|6448.9|6442.9|6449.3|6443.3|6449.3|6443.3|6448.9|6442.9|416434
1619523010000|2021-04-27 11:30:10|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|6449.7|6443.7|438426
1619523020000|2021-04-27 11:30:20|6450.4|6444.4|6450.8|6444.8|6451.1|6445.1|6450.4|6444.4|416524
1619523030000|2021-04-27 11:30:30|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.1|6445.1|438648
1619523040000|2021-04-27 11:30:40|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.5|6445.5|438846
1619523050000|2021-04-27 11:30:50|6452.3|6446.3|6452.3|6446.3|6452.6|6446.6|6451.5|6445.5|417570
1619523060000|2021-04-27 11:31:00|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|440371
1619523070000|2021-04-27 11:31:10|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|440508
1619523080000|2021-04-27 11:31:20|6451.9|6445.9|6451.5|6445.5|6451.9|6445.9|6451.5|6445.5|418567
1619523090000|2021-04-27 11:31:30|||||||||440640
1619523100000|2021-04-27 11:31:40|6451.9|6445.9|6452.2|6446.2|6452.2|6446.2|6451.5|6445.5|418633
1619523110000|2021-04-27 11:31:50|6450|6444|6451.5|6445.5|6451.5|6445.5|6449.7|6443.7|440904
1619523120000|2021-04-27 11:32:00|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|441020
1619523130000|2021-04-27 11:32:10|6449.7|6443.7|6449.3|6443.3|6450|6444|6449.3|6443.3|419051
1619523140000|2021-04-27 11:32:20|6449.7|6443.7|6449.3|6443.3|6450|6444|6448.2|6442.2|441284
1619523150000|2021-04-27 11:32:30|6448.9|6442.9|6450|6444|6450|6444|6448.9|6442.9|419330
1619523160000|2021-04-27 11:32:40|6450.4|6444.4|6450|6444|6450.4|6444.4|6450|6444|463483
1619523170000|2021-04-27 11:32:50|||||||||397278
1619523180000|2021-04-27 11:33:00|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|441413
1619523190000|2021-04-27 11:33:10|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|441450
1619523200000|2021-04-27 11:33:20|||||||||419406
1619523210000|2021-04-27 11:33:30|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|441480
1619523220000|2021-04-27 11:33:40|||||||||419406
1619523230000|2021-04-27 11:33:50|6451.9|6445.9|6452.6|6446.6|6452.6|6446.6|6451.9|6445.9|441832
1619523240000|2021-04-27 11:34:00|||||||||442168
1619523250000|2021-04-27 11:34:10|||||||||420551
1619523260000|2021-04-27 11:34:20|||||||||442856
1619523270000|2021-04-27 11:34:30|||||||||420907
1619523280000|2021-04-27 11:34:40|||||||||443076
1619523290000|2021-04-27 11:34:50|||||||||420945
1619523300000|2021-04-27 11:35:00|||||||||443244
1619523310000|2021-04-27 11:35:10|||||||||443315
1619523320000|2021-04-27 11:35:20|||||||||399028
1619523330000|2021-04-27 11:35:30|||||||||443402
1619523340000|2021-04-27 11:35:40|||||||||421349
1619523350000|2021-04-27 11:35:50|||||||||444022
1619523360000|2021-04-27 11:36:00|||||||||444219
1619523370000|2021-04-27 11:36:10|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|422237
1619523380000|2021-04-27 11:36:20|6451.9|6445.9|6449.6|6443.6|6451.9|6445.9|6449.6|6443.6|444709
1619523390000|2021-04-27 11:36:30|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|444776
1619523400000|2021-04-27 11:36:40|||||||||422541
1619523410000|2021-04-27 11:36:50|||||||||444780
1619523420000|2021-04-27 11:37:00|6450|6444|6448.5|6442.5|6450.4|6444.4|6448.5|6442.5|422557
1619523430000|2021-04-27 11:37:10|6448.2|6442.2|6448.5|6442.5|6448.9|6442.9|6448.2|6442.2|422840
1619523440000|2021-04-27 11:37:20|6447.8|6441.8|6446.3|6440.3|6447.8|6441.8|6446.3|6440.3|445978
1619523450000|2021-04-27 11:37:30|||||||||423835
1619523460000|2021-04-27 11:37:40|6446.7|6440.7|6447.4|6441.4|6447.4|6441.4|6446.7|6440.7|446193
1619523470000|2021-04-27 11:37:50|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|423900
1619523480000|2021-04-27 11:38:00|||||||||446222
1619523490000|2021-04-27 11:38:10|6447|6441|6447|6441|6447|6441|6447|6441|446273
1619523500000|2021-04-27 11:38:20|6447.4|6441.4|6447|6441|6447.4|6441.4|6447|6441|401672
1619523510000|2021-04-27 11:38:30|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|446300
1619523520000|2021-04-27 11:38:40|6447|6441|6447|6441|6447|6441|6447|6441|446319
1619523530000|2021-04-27 11:38:50|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|424076
1619523540000|2021-04-27 11:39:00|||||||||446465
1619523550000|2021-04-27 11:39:10|||||||||424549
1619523560000|2021-04-27 11:39:20|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6448.9|6442.9|447121
1619523570000|2021-04-27 11:39:30|||||||||424859
1619523580000|2021-04-27 11:39:40|||||||||469581
1619523590000|2021-04-27 11:39:50|6448.9|6442.9|6448.9|6442.9|6449.3|6443.3|6448.9|6442.9|424871
1619523600000|2021-04-27 11:40:00|6449.3|6443.3|6448.9|6442.9|6449.3|6443.3|6448.9|6442.9|424935
1619523610000|2021-04-27 11:40:10|||||||||424935
1619523620000|2021-04-27 11:40:20|||||||||424935
1619523630000|2021-04-27 11:40:30|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6448.9|6442.9|447318
1619523640000|2021-04-27 11:40:40|6448.5|6442.5|6450|6444|6450|6444|6448.1|6442.1|425662
1619523650000|2021-04-27 11:40:50|||||||||448738
1619523660000|2021-04-27 11:41:00|||||||||448996
1619523670000|2021-04-27 11:41:10|||||||||427430
1619523680000|2021-04-27 11:41:20|||||||||450425
1619523690000|2021-04-27 11:41:30|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|428203
1619523700000|2021-04-27 11:41:40|||||||||450740
1619523710000|2021-04-27 11:41:50|||||||||450770
1619523720000|2021-04-27 11:42:00|6450|6444|6450|6444|6450|6444|6450|6444|428598
1619523730000|2021-04-27 11:42:10|||||||||451497
1619523740000|2021-04-27 11:42:20|||||||||451582
1619523750000|2021-04-27 11:42:30|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|6449.6|6443.6|406513
1619523760000|2021-04-27 11:42:40|6450|6444|6450|6444|6450|6444|6450|6444|452466
1619523770000|2021-04-27 11:42:50|||||||||430311
1619523780000|2021-04-27 11:43:00|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|6448.9|6442.9|430476
1619523790000|2021-04-27 11:43:10|6448.1|6442.1|6447.8|6441.8|6448.5|6442.5|6447.8|6441.8|453387
1619523800000|2021-04-27 11:43:20|6447|6441|6446.3|6440.3|6447|6441|6446.3|6440.3|430760
1619523810000|2021-04-27 11:43:30|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.2|6439.2|453452
1619523820000|2021-04-27 11:43:40|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|453564
1619523830000|2021-04-27 11:43:50|6445.9|6439.9|6446.3|6440.3|6446.3|6440.3|6445.9|6439.9|430938
1619523840000|2021-04-27 11:44:00|||||||||453620
1619523850000|2021-04-27 11:44:10|||||||||430939
1619523860000|2021-04-27 11:44:20|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|453631
1619523870000|2021-04-27 11:44:30|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|453640
1619523880000|2021-04-27 11:44:40|6445.2|6439.2|6444.4|6438.4|6445.2|6439.2|6443.7|6437.7|431142
1619523890000|2021-04-27 11:44:50|||||||||453900
1619523900000|2021-04-27 11:45:00|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|431215
1619523910000|2021-04-27 11:45:10|6444.4|6438.4|6444.4|6438.4|6444.8|6438.8|6444.4|6438.4|453922
1619523920000|2021-04-27 11:45:20|6445.9|6439.9|6445.2|6439.2|6447|6441|6445.2|6439.2|431443
1619523930000|2021-04-27 11:45:30|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|454440
1619523940000|2021-04-27 11:45:40|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|454539
1619523950000|2021-04-27 11:45:50|6446.6|6440.6|6447|6441|6447|6441|6446.6|6440.6|431946
1619523960000|2021-04-27 11:46:00|6447.4|6441.4|6445.5|6439.5|6447.4|6441.4|6445.5|6439.5|454720
1619523970000|2021-04-27 11:46:10|||||||||432022
1619523980000|2021-04-27 11:46:20|||||||||477498
1619523990000|2021-04-27 11:46:30|6445.2|6439.2|6444.1|6438.1|6445.2|6439.2|6444.1|6438.1|409524
1619524000000|2021-04-27 11:46:40|6444.4|6438.4|6445.5|6439.5|6445.5|6439.5|6444.4|6438.4|455040
1619524010000|2021-04-27 11:46:50|||||||||455196
1619524020000|2021-04-27 11:47:00|6444.1|6438.1|6445.5|6439.5|6445.5|6439.5|6444.1|6438.1|432618
1619524030000|2021-04-27 11:47:10|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|455427
1619524040000|2021-04-27 11:47:20|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|455440
1619524050000|2021-04-27 11:47:30|6445.2|6439.2|6444.4|6438.4|6445.2|6439.2|6444.4|6438.4|432700
1619524060000|2021-04-27 11:47:40|6444|6438|6444|6438|6444|6438|6444|6438|455691
1619524070000|2021-04-27 11:47:50|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|6445.5|6439.5|433046
1619524080000|2021-04-27 11:48:00|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|456020
1619524090000|2021-04-27 11:48:10|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|456034
1619524100000|2021-04-27 11:48:20|||||||||433238
1619524110000|2021-04-27 11:48:30|||||||||478842
1619524120000|2021-04-27 11:48:40|6445.5|6439.5|6445.2|6439.2|6445.9|6439.9|6445.2|6439.2|387692
1619524130000|2021-04-27 11:48:50|6445.9|6439.9|6445.5|6439.5|6445.9|6439.9|6445.2|6439.2|456239
1619524140000|2021-04-27 11:49:00|6445.2|6439.2|6442.6|6436.6|6445.5|6439.5|6442.6|6436.6|456658
1619524150000|2021-04-27 11:49:10|6444.4|6438.4|6442.9|6436.9|6444.4|6438.4|6442.9|6436.9|433874
1619524160000|2021-04-27 11:49:20|6444|6438|6444|6438|6444.8|6438.8|6444|6438|456740
1619524170000|2021-04-27 11:49:30|||||||||433922
1619524180000|2021-04-27 11:49:40|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|6444.4|6438.4|456820
1619524190000|2021-04-27 11:49:50|||||||||433998
1619524200000|2021-04-27 11:50:00|||||||||456854
1619524210000|2021-04-27 11:50:10|6445.9|6439.9|6445.5|6439.5|6445.9|6439.9|6445.1|6439.1|457159
1619524220000|2021-04-27 11:50:20|6445.9|6439.9|6446.3|6440.3|6446.3|6440.3|6445.9|6439.9|434321
1619524230000|2021-04-27 11:50:30|6446.6|6440.6|6445.9|6439.9|6446.6|6440.6|6445.5|6439.5|457205
1619524240000|2021-04-27 11:50:40|6445.5|6439.5|6446.2|6440.2|6446.2|6440.2|6445.5|6439.5|457325
1619524250000|2021-04-27 11:50:50|6446.6|6440.6|6447|6441|6447|6441|6446.6|6440.6|434511
1619524260000|2021-04-27 11:51:00|||||||||480249
1619524270000|2021-04-27 11:51:10|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|6446.6|6440.6|434511
1619524280000|2021-04-27 11:51:20|||||||||434511
1619524290000|2021-04-27 11:51:30|6447|6441|6447.7|6441.7|6447.7|6441.7|6447|6441|434519
1619524300000|2021-04-27 11:51:40|6447.4|6441.4|6447.4|6441.4|6448.1|6442.1|6447.4|6441.4|480335
1619524310000|2021-04-27 11:51:50|6448.5|6442.5|6448.8|6442.8|6450.3|6444.3|6448.5|6442.5|457633
1619524320000|2021-04-27 11:52:00|6447.4|6441.4|6446.6|6440.6|6447.4|6441.4|6446.6|6440.6|434896
1619524330000|2021-04-27 11:52:10|6448.1|6442.1|6448.5|6442.5|6448.5|6442.5|6448.1|6442.1|457852
1619524340000|2021-04-27 11:52:20|6447.7|6441.7|6447|6441|6447.7|6441.7|6446.6|6440.6|435027
1619524350000|2021-04-27 11:52:30|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|435043
1619524360000|2021-04-27 11:52:40|6447.7|6441.7|6447.3|6441.3|6447.7|6441.7|6447.3|6441.3|457947
1619524370000|2021-04-27 11:52:50|6447|6441|6447|6441|6447|6441|6447|6441|435062
1619524380000|2021-04-27 11:53:00|||||||||480858
1619524390000|2021-04-27 11:53:10|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|435062
1619524400000|2021-04-27 11:53:20|||||||||435062
1619524410000|2021-04-27 11:53:30|6447.7|6441.7|6447.3|6441.3|6447.7|6441.7|6447.3|6441.3|457975
1619524420000|2021-04-27 11:53:40|||||||||435081
1619524430000|2021-04-27 11:53:50|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|457980
1619524440000|2021-04-27 11:54:00|6449.2|6443.2|6450.3|6444.3|6450.3|6444.3|6449.2|6443.2|458020
1619524450000|2021-04-27 11:54:10|||||||||435157
1619524460000|2021-04-27 11:54:20|||||||||458070
1619524470000|2021-04-27 11:54:30|||||||||435176
1619524480000|2021-04-27 11:54:40|6449.6|6443.6|6449.9|6443.9|6449.9|6443.9|6449.6|6443.6|458080
1619524490000|2021-04-27 11:54:50|6450.3|6444.3|6450.7|6444.7|6450.7|6444.7|6450.3|6444.3|458080
1619524500000|2021-04-27 11:55:00|||||||||435176
1619524510000|2021-04-27 11:55:10|||||||||458080
1619524520000|2021-04-27 11:55:20|6450.3|6444.3|6449.9|6443.9|6450.3|6444.3|6449.9|6443.9|435192
1619524530000|2021-04-27 11:55:30|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|481068
1619524540000|2021-04-27 11:55:40|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|412344
1619524550000|2021-04-27 11:55:50|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|458250
1619524560000|2021-04-27 11:56:00|||||||||458260
1619524570000|2021-04-27 11:56:10|6450.3|6444.3|6449.5|6443.5|6450.3|6444.3|6449.5|6443.5|412434
1619524580000|2021-04-27 11:56:20|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|458266
1619524590000|2021-04-27 11:56:30|||||||||458300
1619524600000|2021-04-27 11:56:40|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|435388
1619524610000|2021-04-27 11:56:50|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|458360
1619524620000|2021-04-27 11:57:00|6450.7|6444.7|6450.6|6444.6|6450.7|6444.7|6450.6|6444.6|458361
1619524630000|2021-04-27 11:57:10|6451|6445|6451.4|6445.4|6451.4|6445.4|6451|6445|435513
1619524640000|2021-04-27 11:57:20|||||||||435537
1619524650000|2021-04-27 11:57:30|6451|6445|6451|6445|6451|6445|6450.6|6444.6|458530
1619524660000|2021-04-27 11:57:40|6451.4|6445.4|6451.8|6445.8|6451.8|6445.8|6451.4|6445.4|458577
1619524670000|2021-04-27 11:57:50|||||||||435651
1619524680000|2021-04-27 11:58:00|6452.1|6446.1|6452.5|6446.5|6452.5|6446.5|6452.1|6446.1|458656
1619524690000|2021-04-27 11:58:10|||||||||435803
1619524700000|2021-04-27 11:58:20|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|458960
1619524710000|2021-04-27 11:58:30|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|459180
1619524720000|2021-04-27 11:58:40|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|6452.1|6446.1|436281
1619524730000|2021-04-27 11:58:50|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|459300
1619524740000|2021-04-27 11:59:00|6452.1|6446.1|6452.5|6446.5|6452.5|6446.5|6452.1|6446.1|436355
1619524750000|2021-04-27 11:59:10|6452.1|6446.1|6452.5|6446.5|6452.5|6446.5|6452.1|6446.1|459360
1619524760000|2021-04-27 11:59:20|||||||||459380
1619524770000|2021-04-27 11:59:30|6452.1|6446.1|6452.5|6446.5|6452.5|6446.5|6452.1|6446.1|436465
1619524780000|2021-04-27 11:59:40|6452.1|6446.1|6451.4|6445.4|6452.1|6446.1|6451.4|6445.4|482502
1619524790000|2021-04-27 11:59:50|||||||||413604
1619524800000|2021-04-27 12:00:00|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|459560
1619524810000|2021-04-27 12:00:10|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|459800
1619524820000|2021-04-27 12:00:20|||||||||459935
1619524830000|2021-04-27 12:00:30|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|437033
1619524840000|2021-04-27 12:00:40|6452.1|6446.1|6452.1|6446.1|6452.5|6446.5|6452.1|6446.1|460102
1619524850000|2021-04-27 12:00:50|||||||||437133
1619524860000|2021-04-27 12:01:00|6451.7|6445.7|6452.5|6446.5|6452.5|6446.5|6451.7|6445.7|437133
1619524870000|2021-04-27 12:01:10|||||||||460157
1619524880000|2021-04-27 12:01:20|||||||||460189
1619524890000|2021-04-27 12:01:30|6452.1|6446.1|6452.1|6446.1|6452.5|6446.5|6452.1|6446.1|437213
1619524900000|2021-04-27 12:01:40|6451.7|6445.7|6448.4|6442.4|6451.7|6445.7|6448.4|6442.4|460490
1619524910000|2021-04-27 12:01:50|6449.5|6443.5|6449.9|6443.9|6449.9|6443.9|6449.5|6443.5|437664
1619524920000|2021-04-27 12:02:00|||||||||460700
1619524930000|2021-04-27 12:02:10|6451.4|6445.4|6450.3|6444.3|6451.4|6445.4|6450.3|6444.3|460844
1619524940000|2021-04-27 12:02:20|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|437874
1619524950000|2021-04-27 12:02:30|||||||||460920
1619524960000|2021-04-27 12:02:40|6451|6445|6451.7|6445.7|6451.7|6445.7|6451|6445|437879
1619524970000|2021-04-27 12:02:50|||||||||460940
1619524980000|2021-04-27 12:03:00|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|437941
1619524990000|2021-04-27 12:03:10|6451|6445|6451|6445|6451|6445|6451|6445|461000
1619525000000|2021-04-27 12:03:20|||||||||437965
1619525010000|2021-04-27 12:03:30|||||||||461063
1619525020000|2021-04-27 12:03:40|||||||||484113
1619525030000|2021-04-27 12:03:50|||||||||414954
1619525040000|2021-04-27 12:04:00|6449.9|6443.9|6447.3|6441.3|6449.9|6443.9|6447.3|6441.3|461286
1619525050000|2021-04-27 12:04:10|6446.9|6440.9|6446.2|6440.2|6446.9|6440.9|6446.2|6440.2|438878
1619525060000|2021-04-27 12:04:20|6445.8|6439.8|6445.1|6439.1|6445.8|6439.8|6445.1|6439.1|462214
1619525070000|2021-04-27 12:04:30|6444.3|6438.3|6443.2|6437.2|6444.3|6438.3|6442.9|6436.9|439436
1619525080000|2021-04-27 12:04:40|6443.6|6437.6|6446.2|6440.2|6446.2|6440.2|6443.6|6437.6|439553
1619525090000|2021-04-27 12:04:50|6446.6|6440.6|6446.9|6440.9|6446.9|6440.9|6446.6|6440.6|462761
1619525100000|2021-04-27 12:05:00|6447.3|6441.3|6446.5|6440.5|6447.3|6441.3|6446.2|6440.2|462832
1619525110000|2021-04-27 12:05:10|6444.3|6438.3|6443.6|6437.6|6444.3|6438.3|6443.6|6437.6|439777
1619525120000|2021-04-27 12:05:20|6444|6438|6443.6|6437.6|6444.3|6438.3|6443.6|6437.6|439805
1619525130000|2021-04-27 12:05:30|6444|6438|6444.3|6438.3|6444.3|6438.3|6444|6438|462980
1619525140000|2021-04-27 12:05:40|6443.6|6437.6|6444.3|6438.3|6444.3|6438.3|6442.9|6436.9|463012
1619525150000|2021-04-27 12:05:50|6445.4|6439.4|6445.1|6439.1|6445.8|6439.8|6445.1|6439.1|463076
1619525160000|2021-04-27 12:06:00|6443.6|6437.6|6443.6|6437.6|6444.3|6438.3|6443.6|6437.6|439964
1619525170000|2021-04-27 12:06:10|6444.3|6438.3|6444|6438|6445.1|6439.1|6444|6438|463129
1619525180000|2021-04-27 12:06:20|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|440003
1619525190000|2021-04-27 12:06:30|6444.7|6438.7|6445.1|6439.1|6445.1|6439.1|6444.7|6438.7|463180
1619525200000|2021-04-27 12:06:40|6444.3|6438.3|6444|6438|6444.3|6438.3|6444|6438|440077
1619525210000|2021-04-27 12:06:50|6443.6|6437.6|6444.3|6438.3|6444.3|6438.3|6443.6|6437.6|463405
1619525220000|2021-04-27 12:07:00|6444|6438|6444.3|6438.3|6444.3|6438.3|6444|6438|440249
1619525230000|2021-04-27 12:07:10|||||||||463429
1619525240000|2021-04-27 12:07:20|||||||||440306
1619525250000|2021-04-27 12:07:30|6444|6438|6443.6|6437.6|6444.3|6438.3|6443.6|6437.6|463502
1619525260000|2021-04-27 12:07:40|6442.8|6436.8|6443.6|6437.6|6443.6|6437.6|6442.8|6436.8|463571
1619525270000|2021-04-27 12:07:50|||||||||440401
1619525280000|2021-04-27 12:08:00|||||||||463582
1619525290000|2021-04-27 12:08:10|||||||||440420
1619525300000|2021-04-27 12:08:20|||||||||463600
1619525310000|2021-04-27 12:08:30|6444.7|6438.7|6445.1|6439.1|6445.1|6439.1|6444.7|6438.7|440456
1619525320000|2021-04-27 12:08:40|||||||||440509
1619525330000|2021-04-27 12:08:50|||||||||486896
1619525340000|2021-04-27 12:09:00|||||||||440534
1619525350000|2021-04-27 12:09:10|||||||||486906
1619525360000|2021-04-27 12:09:20|6445.8|6439.8|6446.5|6440.5|6446.5|6440.5|6445.8|6439.8|440534
1619525370000|2021-04-27 12:09:30|||||||||463720
1619525380000|2021-04-27 12:09:40|||||||||440534
1619525390000|2021-04-27 12:09:50|||||||||440534
1619525400000|2021-04-27 12:10:00|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|463722
1619525410000|2021-04-27 12:10:10|||||||||440581
1619525420000|2021-04-27 12:10:20|6445.8|6439.8|6443.9|6437.9|6445.8|6439.8|6443.9|6437.9|463792
1619525430000|2021-04-27 12:10:30|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|440671
1619525440000|2021-04-27 12:10:40|6445.8|6439.8|6443.2|6437.2|6445.8|6439.8|6443.2|6437.2|463926
1619525450000|2021-04-27 12:10:50|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|463940
1619525460000|2021-04-27 12:11:00|||||||||440743
1619525470000|2021-04-27 12:11:10|6443.9|6437.9|6443.9|6437.9|6444.3|6438.3|6443.9|6437.9|440749
1619525480000|2021-04-27 12:11:20|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|440781
1619525490000|2021-04-27 12:11:30|||||||||463980
1619525500000|2021-04-27 12:11:40|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|440781
1619525510000|2021-04-27 12:11:50|||||||||487179
1619525520000|2021-04-27 12:12:00|6445|6439|6445|6439|6445|6439|6445|6439|440783
1619525530000|2021-04-27 12:12:10|||||||||464000
1619525540000|2021-04-27 12:12:20|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|440800
1619525550000|2021-04-27 12:12:30|6445.4|6439.4|6445|6439|6445.4|6439.4|6445|6439|440800
1619525560000|2021-04-27 12:12:40|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|487200
1619525570000|2021-04-27 12:12:50|||||||||440800
1619525580000|2021-04-27 12:13:00|6445|6439|6445|6439|6445.4|6439.4|6445|6439|440808
1619525590000|2021-04-27 12:13:10|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|487242
1619525600000|2021-04-27 12:13:20|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.4|6439.4|417702
1619525610000|2021-04-27 12:13:30|6447.2|6441.2|6448|6442|6448|6442|6446.9|6440.9|464906
1619525620000|2021-04-27 12:13:40|6448.4|6442.4|6446.9|6440.9|6448.4|6442.4|6446.5|6440.5|441810
1619525630000|2021-04-27 12:13:50|6446.5|6440.5|6446.9|6440.9|6446.9|6440.9|6446.5|6440.5|465285
1619525640000|2021-04-27 12:14:00|||||||||465460
1619525650000|2021-04-27 12:14:10|6446.5|6440.5|6446.5|6440.5|6446.9|6440.9|6446.5|6440.5|442276
1619525660000|2021-04-27 12:14:20|6447.2|6441.2|6446.5|6440.5|6447.2|6441.2|6446.5|6440.5|465604
1619525670000|2021-04-27 12:14:30|6446.9|6440.9|6447.2|6441.2|6447.2|6441.2|6446.9|6440.9|442372
1619525680000|2021-04-27 12:14:40|||||||||465660
1619525690000|2021-04-27 12:14:50|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|442396
1619525700000|2021-04-27 12:15:00|6448|6442|6445.8|6439.8|6448|6442|6445.8|6439.8|465716
1619525710000|2021-04-27 12:15:10|6445.4|6439.4|6445.8|6439.8|6445.8|6439.8|6445.4|6439.4|465780
1619525720000|2021-04-27 12:15:20|6445|6439|6445|6439|6445|6439|6445|6439|465891
1619525730000|2021-04-27 12:15:30|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|442679
1619525740000|2021-04-27 12:15:40|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|442695
1619525750000|2021-04-27 12:15:50|||||||||466000
1619525760000|2021-04-27 12:16:00|6445.8|6439.8|6445|6439|6445.8|6439.8|6445|6439|442707
1619525770000|2021-04-27 12:16:10|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|466020
1619525780000|2021-04-27 12:16:20|||||||||466025
1619525790000|2021-04-27 12:16:30|||||||||466040
1619525800000|2021-04-27 12:16:40|6444.6|6438.6|6444.3|6438.3|6445|6439|6444.3|6438.3|466137
1619525810000|2021-04-27 12:16:50|6445|6439|6445|6439|6445.4|6439.4|6443.5|6437.5|443577
1619525820000|2021-04-27 12:17:00|6444.3|6438.3|6443.9|6437.9|6444.3|6438.3|6442.8|6436.8|421839
1619525830000|2021-04-27 12:17:10|6443.5|6437.5|6443.2|6437.2|6443.5|6437.5|6442.8|6436.8|469696
1619525840000|2021-04-27 12:17:20|||||||||446558
1619525850000|2021-04-27 12:17:30|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|470078
1619525860000|2021-04-27 12:17:40|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|446750
1619525870000|2021-04-27 12:17:50|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|6443.5|6437.5|470348
1619525880000|2021-04-27 12:18:00|||||||||470360
1619525890000|2021-04-27 12:18:10|||||||||446882
1619525900000|2021-04-27 12:18:20|||||||||470420
1619525910000|2021-04-27 12:18:30|||||||||470420
1619525920000|2021-04-27 12:18:40|||||||||446899
1619525930000|2021-04-27 12:18:50|||||||||470443
1619525940000|2021-04-27 12:19:00|6443.2|6437.2|6442.8|6436.8|6443.5|6437.5|6442.8|6436.8|447290
1619525950000|2021-04-27 12:19:10|6443.2|6437.2|6442.8|6436.8|6443.2|6437.2|6442.8|6436.8|471260
1619525960000|2021-04-27 12:19:20|6443.2|6437.2|6441.3|6435.3|6443.2|6437.2|6441.3|6435.3|447776
1619525970000|2021-04-27 12:19:30|||||||||471452
1619525980000|2021-04-27 12:19:40|||||||||471560
1619525990000|2021-04-27 12:19:50|6441.7|6435.7|6441.3|6435.3|6441.7|6435.7|6441.3|6435.3|471575
1619526000000|2021-04-27 12:20:00|6440.9|6434.9|6441.3|6435.3|6441.3|6435.3|6440.9|6434.9|448039
1619526010000|2021-04-27 12:20:10|6440.6|6434.6|6439.8|6433.8|6440.6|6434.6|6439.8|6433.8|448096
1619526020000|2021-04-27 12:20:20|6439.1|6433.1|6439.1|6433.1|6439.1|6433.1|6438.7|6432.7|472932
1619526030000|2021-04-27 12:20:30|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|449653
1619526040000|2021-04-27 12:20:40|||||||||449746
1619526050000|2021-04-27 12:20:50|6439.1|6433.1|6435|6429|6439.5|6433.5|6433.5|6427.5|497791
1619526060000|2021-04-27 12:21:00|6435.8|6429.8|6436.1|6430.1|6436.1|6430.1|6435.8|6429.8|451239
1619526070000|2021-04-27 12:21:10|6435.8|6429.8|6435.4|6429.4|6435.8|6429.8|6435.4|6429.4|451443
1619526080000|2021-04-27 12:21:20|6435|6429|6435|6429|6435.4|6429.4|6435|6429|451525
1619526090000|2021-04-27 12:21:30|6434.6|6428.6|6435.4|6429.4|6435.4|6429.4|6434.6|6428.6|475359
1619526100000|2021-04-27 12:21:40|6435.8|6429.8|6434.3|6428.3|6435.8|6429.8|6434.3|6428.3|475408
1619526110000|2021-04-27 12:21:50|6434.6|6428.6|6434.3|6428.3|6435.4|6429.4|6434.3|6428.3|475454
1619526120000|2021-04-27 12:22:00|6435.4|6429.4|6434.3|6428.3|6436.1|6430.1|6432.8|6426.8|476683
1619526130000|2021-04-27 12:22:10|6434.6|6428.6|6436.1|6430.1|6436.5|6430.5|6434.6|6428.6|430171
1619526140000|2021-04-27 12:22:20|6435.4|6429.4|6436.1|6430.1|6436.5|6430.5|6435.4|6429.4|478075
1619526150000|2021-04-27 12:22:30|6436.5|6430.5|6436.9|6430.9|6436.9|6430.9|6436.5|6430.5|478229
1619526160000|2021-04-27 12:22:40|6436.5|6430.5|6435.7|6429.7|6437.2|6431.2|6435.7|6429.7|454456
1619526170000|2021-04-27 12:22:50|6435|6429|6433.9|6427.9|6435|6429|6433.9|6427.9|454694
1619526180000|2021-04-27 12:23:00|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|454803
1619526190000|2021-04-27 12:23:10|6434.6|6428.6|6436.1|6430.1|6436.1|6430.1|6434.6|6428.6|478762
1619526200000|2021-04-27 12:23:20|6436.5|6430.5|6436.9|6430.9|6436.9|6430.9|6436.1|6430.1|455042
1619526210000|2021-04-27 12:23:30|6436.5|6430.5|6438.7|6432.7|6438.7|6432.7|6436.5|6430.5|479032
1619526220000|2021-04-27 12:23:40|6439.1|6433.1|6438.7|6432.7|6439.1|6433.1|6438.7|6432.7|479100
1619526230000|2021-04-27 12:23:50|||||||||479174
1619526240000|2021-04-27 12:24:00|6439.1|6433.1|6439.4|6433.4|6439.4|6433.4|6439.1|6433.1|455256
1619526250000|2021-04-27 12:24:10|6438.3|6432.3|6438.7|6432.7|6439.1|6433.1|6438.3|6432.3|479337
1619526260000|2021-04-27 12:24:20|6439.1|6433.1|6439.1|6433.1|6439.1|6433.1|6439.1|6433.1|455406
1619526270000|2021-04-27 12:24:30|6439.4|6433.4|6439.4|6433.4|6439.8|6433.8|6439.4|6433.4|479380
1619526280000|2021-04-27 12:24:40|6439.8|6433.8|6439.4|6433.4|6439.8|6433.8|6439.4|6433.4|455425
1619526290000|2021-04-27 12:24:50|6439.1|6433.1|6438.3|6432.3|6439.1|6433.1|6436.1|6430.1|480890
1619526300000|2021-04-27 12:25:00|6437.2|6431.2|6438|6432|6438|6432|6436.5|6430.5|457441
1619526310000|2021-04-27 12:25:10|6437.6|6431.6|6436.8|6430.8|6437.6|6431.6|6436.1|6430.1|457557
1619526320000|2021-04-27 12:25:20|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|433511
1619526330000|2021-04-27 12:25:30|6436.8|6430.8|6436.1|6430.1|6436.8|6430.8|6436.1|6430.1|433542
1619526340000|2021-04-27 12:25:40|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|6436.5|6430.5|481740
1619526350000|2021-04-27 12:25:50|6436.8|6430.8|6437.6|6431.6|6437.6|6431.6|6436.8|6430.8|457676
1619526360000|2021-04-27 12:26:00|6437.2|6431.2|6437.2|6431.2|6437.6|6431.6|6437.2|6431.2|505885
1619526370000|2021-04-27 12:26:10|6436.8|6430.8|6437.6|6431.6|6439.6|6431.6|6436.8|6429.6|457753
1619526380000|2021-04-27 12:26:20|6437.2|6431.2|6437.2|6431.2|6437.6|6431.6|6437.2|6431.2|457767
1619526390000|2021-04-27 12:26:30|6437.6|6431.6|6437.9|6431.9|6439.6|6431.9|6437.6|6429.6|481862
1619526400000|2021-04-27 12:26:40|||||||||457786
1619526410000|2021-04-27 12:26:50|||||||||457818
1619526420000|2021-04-27 12:27:00|6437.6|6431.6|6437.9|6431.9|6437.9|6431.9|6437.6|6431.6|481977
1619526430000|2021-04-27 12:27:10|||||||||458071
1619526440000|2021-04-27 12:27:20|6437.6|6431.6|6437.2|6431.2|6437.6|6431.6|6437.2|6431.2|482380
1619526450000|2021-04-27 12:27:30|||||||||458279
1619526460000|2021-04-27 12:27:40|6436.5|6430.5|6435.4|6429.4|6438.7|6432.7|6435.4|6429.4|482453
1619526470000|2021-04-27 12:27:50|6435.7|6429.7|6433.9|6427.9|6435.7|6429.7|6433.1|6427.1|458351
1619526480000|2021-04-27 12:28:00|6433.1|6427.1|6434.6|6428.6|6434.6|6428.6|6433.1|6427.1|482420
1619526490000|2021-04-27 12:28:10|6435.4|6429.4|6436.8|6430.8|6436.8|6430.8|6435.4|6429.4|458539
1619526500000|2021-04-27 12:28:20|6436.5|6430.5|6437.6|6431.6|6437.6|6431.6|6436.5|6430.5|458529
1619526510000|2021-04-27 12:28:30|6437.9|6431.9|6435.4|6429.4|6437.9|6431.9|6435.4|6429.4|458665
1619526520000|2021-04-27 12:28:40|6435.7|6429.7|6435.7|6429.7|6436.1|6430.1|6433.5|6427.5|483182
1619526530000|2021-04-27 12:28:50|6435.3|6429.3|6435|6429|6437.2|6431.2|6435|6429|459087
1619526540000|2021-04-27 12:29:00|6436.1|6430.1|6435.7|6429.7|6436.5|6430.5|6435.7|6429.7|459367
1619526550000|2021-04-27 12:29:10|6436.5|6430.5|6436.5|6430.5|6436.8|6430.8|6436.5|6430.5|483830
1619526560000|2021-04-27 12:29:20|6436.1|6430.1|6436.1|6430.1|6436.8|6430.8|6436.1|6430.1|459898
1619526570000|2021-04-27 12:29:30|6435.7|6429.7|6434.6|6428.6|6435.7|6429.7|6434.6|6428.6|460356
1619526580000|2021-04-27 12:29:40|6433.9|6427.9|6433.9|6427.9|6434.2|6428.2|6432.4|6426.4|485492
1619526590000|2021-04-27 12:29:50|6434.6|6428.6|6434.2|6428.2|6435|6429|6434.2|6428.2|461508
1619526600000|2021-04-27 12:30:00|6433.5|6427.5|6435.3|6429.3|6435.3|6429.3|6432.8|6426.8|437728
1619526610000|2021-04-27 12:30:10|6435|6429|6435|6429|6435.7|6429.7|6434.2|6428.2|486778
1619526620000|2021-04-27 12:30:20|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|462680
1619526630000|2021-04-27 12:30:30|6435|6429|6434.6|6428.6|6435.3|6429.3|6434.6|6428.6|487073
1619526640000|2021-04-27 12:30:40|6435|6429|6434.6|6428.6|6435|6429|6434.6|6428.6|462772
1619526650000|2021-04-27 12:30:50|6435|6429|6435|6429|6435.7|6429.7|6434.6|6428.6|487417
1619526660000|2021-04-27 12:31:00|6434.6|6428.6|6435|6429|6435|6429|6434.6|6428.6|487529
1619526670000|2021-04-27 12:31:10|6435.3|6429.3|6434.2|6428.2|6435.3|6429.3|6434.2|6428.2|438812
1619526680000|2021-04-27 12:31:20|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|463236
1619526690000|2021-04-27 12:31:30|6435|6429|6434.6|6428.6|6435.3|6429.3|6434.2|6428.2|463263
1619526700000|2021-04-27 12:31:40|||||||||487680
1619526710000|2021-04-27 12:31:50|6435|6429|6433.9|6427.9|6435|6429|6433.9|6427.9|463394
1619526720000|2021-04-27 12:32:00|6433.1|6427.1|6432.7|6426.7|6434.2|6428.2|6432.4|6426.4|513043
1619526730000|2021-04-27 12:32:10|6431.6|6425.6|6432.4|6426.4|6432.7|6426.7|6431.6|6425.6|465102
1619526740000|2021-04-27 12:32:20|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|465142
1619526750000|2021-04-27 12:32:30|6431.3|6425.3|6431.3|6425.3|6431.6|6425.6|6431.3|6425.3|490027
1619526760000|2021-04-27 12:32:40|6430.9|6424.9|6431.3|6425.3|6431.3|6425.3|6430.9|6424.9|490788
1619526770000|2021-04-27 12:32:50|6431.6|6425.6|6432.4|6426.4|6432.4|6426.4|6431.3|6425.3|491496
1619526780000|2021-04-27 12:33:00|||||||||442550
1619526790000|2021-04-27 12:33:10|6432|6426|6432.7|6426.7|6434.6|6428.6|6432|6426|442670
1619526800000|2021-04-27 12:33:20|6432.4|6426.4|6432|6426|6432.4|6426.4|6432|6426|467496
1619526810000|2021-04-27 12:33:30|6432.4|6426.4|6433.8|6427.8|6433.8|6427.8|6432.4|6426.4|467501
1619526820000|2021-04-27 12:33:40|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|6433.8|6427.8|492286
1619526830000|2021-04-27 12:33:50|6434.6|6428.6|6434.6|6428.6|6435.7|6429.7|6434.6|6428.6|468010
1619526840000|2021-04-27 12:34:00|6439.5|6424.5|6434.2|6428.2|6439.5|6429.7|6434.2|6424.5|517342
1619526850000|2021-04-27 12:34:10|6434.6|6428.6|6435|6429|6435|6429|6434.6|6428.6|443474
1619526860000|2021-04-27 12:34:20|6435.7|6429.7|6435.7|6429.7|6436.1|6430.1|6435.3|6429.3|492804
1619526870000|2021-04-27 12:34:30|6436.8|6430.8|6436.4|6430.4|6436.8|6430.8|6435.3|6429.3|492922
1619526880000|2021-04-27 12:34:40|6436.1|6430.1|6434.9|6428.9|6436.1|6430.1|6434.6|6428.6|468443
1619526890000|2021-04-27 12:34:50|||||||||493199
1619526900000|2021-04-27 12:35:00|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|468616
1619526910000|2021-04-27 12:35:10|6435.7|6429.7|6434.9|6428.9|6436.4|6430.4|6434.2|6428.2|493365
1619526920000|2021-04-27 12:35:20|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.2|6428.2|468825
1619526930000|2021-04-27 12:35:30|6434.9|6428.9|6434.2|6428.2|6434.9|6428.9|6434.2|6428.2|493500
1619526940000|2021-04-27 12:35:40|6434.6|6428.6|6436.1|6430.1|6436.1|6430.1|6434.6|6428.6|493575
1619526950000|2021-04-27 12:35:50|6436.4|6430.4|6436.1|6430.1|6436.4|6430.4|6436.1|6430.1|468919
1619526960000|2021-04-27 12:36:00|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|518322
1619526970000|2021-04-27 12:36:10|6436.1|6430.1|6435.7|6429.7|6437.5|6431.5|6435.7|6429.7|468832
1619526980000|2021-04-27 12:36:20|6435.3|6429.3|6435.7|6429.7|6436|6430|6435.3|6429.3|444284
1619526990000|2021-04-27 12:36:30|6436|6430|6434.2|6428.2|6436|6430|6433.8|6427.8|494083
1619527000000|2021-04-27 12:36:40|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6433.8|6427.8|469993
1619527010000|2021-04-27 12:36:50|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|494802
1619527020000|2021-04-27 12:37:00|6435.3|6429.3|6435.7|6429.7|6435.7|6429.7|6434.9|6428.9|445583
1619527030000|2021-04-27 12:37:10|6436|6430|6436|6430|6436|6430|6435.7|6429.7|495300
1619527040000|2021-04-27 12:37:20|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|495591
1619527050000|2021-04-27 12:37:30|6434.9|6428.9|6436|6430|6436|6430|6434.9|6428.9|470876
1619527060000|2021-04-27 12:37:40|||||||||495780
1619527070000|2021-04-27 12:37:50|6436.4|6430.4|6437.5|6431.5|6437.5|6431.5|6436.4|6430.4|470998
1619527080000|2021-04-27 12:38:00|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|495852
1619527090000|2021-04-27 12:38:10|6437.5|6431.5|6436.8|6430.8|6439|6433|6436.4|6430.4|496068
1619527100000|2021-04-27 12:38:20|6436.4|6430.4|6436.4|6430.4|6436.8|6430.8|6436|6430|471606
1619527110000|2021-04-27 12:38:30|6436|6430|6436|6430|6437.1|6431.1|6435.7|6429.7|472053
1619527120000|2021-04-27 12:38:40|6435.3|6429.3|6434.6|6428.6|6435.3|6429.3|6434.6|6428.6|497517
1619527130000|2021-04-27 12:38:50|6436.8|6430.8|6436.8|6430.8|6436.8|6430.8|6436.4|6430.4|472927
1619527140000|2021-04-27 12:39:00|6436.4|6430.4|6436|6430|6436.4|6430.4|6436|6430|498043
1619527150000|2021-04-27 12:39:10|6433.8|6427.8|6433.4|6427.4|6435.8|6428.9|6433.4|6425.8|498614
1619527160000|2021-04-27 12:39:20|6434.6|6428.6|6433.4|6427.4|6434.6|6428.6|6433.4|6427.4|473967
1619527170000|2021-04-27 12:39:30|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|498940
1619527180000|2021-04-27 12:39:40|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|498940
1619527190000|2021-04-27 12:39:50|6433.1|6427.1|6432.3|6426.3|6433.1|6427.1|6432.3|6426.3|473993
1619527200000|2021-04-27 12:40:00|6434.2|6428.2|6433.4|6427.4|6434.2|6428.2|6433.4|6427.4|498981
1619527210000|2021-04-27 12:40:10|6434.9|6428.9|6432|6426|6434.9|6428.9|6430.9|6424.9|474513
1619527220000|2021-04-27 12:40:20|6430.9|6424.9|6429.4|6423.4|6430.9|6424.9|6429.4|6423.4|475146
1619527230000|2021-04-27 12:40:30|6429|6423|6427.2|6421.2|6429|6423|6426.8|6420.8|475724
1619527240000|2021-04-27 12:40:40|6427.5|6421.5|6429|6423|6429.7|6423.7|6427.5|6421.5|476398
1619527250000|2021-04-27 12:40:50|6429.4|6423.4|6427.2|6421.2|6429.4|6423.4|6427.2|6421.2|501566
1619527260000|2021-04-27 12:41:00|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.5|6421.5|476993
1619527270000|2021-04-27 12:41:10|||||||||502180
1619527280000|2021-04-27 12:41:20|6428.3|6422.3|6426.4|6420.4|6428.3|6422.3|6426.4|6420.4|477102
1619527290000|2021-04-27 12:41:30|6425.7|6419.7|6426.4|6420.4|6426.4|6420.4|6425.7|6419.7|502902
1619527300000|2021-04-27 12:41:40|6425.7|6419.7|6422.7|6416.7|6426.4|6420.4|6422.7|6416.7|478744
1619527310000|2021-04-27 12:41:50|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|6421.2|6415.2|505334
1619527320000|2021-04-27 12:42:00|6422|6416|6421.2|6415.2|6422|6416|6420.1|6414.1|481036
1619527330000|2021-04-27 12:42:10|6419.8|6413.8|6419|6413|6420.1|6414.1|6419|6413|507384
1619527340000|2021-04-27 12:42:20|6419.4|6413.4|6415.3|6409.3|6419.4|6413.4|6415|6409|484120
1619527350000|2021-04-27 12:42:30|6416.1|6410.1|6411.6|6405.6|6416.1|6410.1|6411.6|6405.6|485296
1619527360000|2021-04-27 12:42:40|6413.1|6407.1|6415|6409|6415|6409|6411.6|6405.6|485979
1619527370000|2021-04-27 12:42:50|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.5|6407.5|511723
1619527380000|2021-04-27 12:43:00|6413.5|6407.5|6412|6406|6413.5|6407.5|6412|6406|460621
1619527390000|2021-04-27 12:43:10|6413.5|6407.5|6411.6|6405.6|6413.8|6407.8|6411.3|6405.3|512346
1619527400000|2021-04-27 12:43:20|6411.3|6405.3|6407.9|6401.9|6411.3|6405.3|6406.5|6400.5|512841
1619527410000|2021-04-27 12:43:30|6408.3|6402.3|6408.7|6402.7|6408.7|6402.7|6406.8|6400.8|487433
1619527420000|2021-04-27 12:43:40|6408.3|6402.3|6406.8|6400.8|6408.3|6402.3|6406.5|6400.5|513389
1619527430000|2021-04-27 12:43:50|6407.2|6401.2|6409.4|6403.4|6409.4|6403.4|6407.2|6401.2|487945
1619527440000|2021-04-27 12:44:00|6409|6403|6409.8|6403.8|6409.8|6403.8|6407.2|6401.2|513869
1619527450000|2021-04-27 12:44:10|6409|6403|6420.5|6414.5|6420.5|6414.5|6408.7|6402.7|515207
1619527460000|2021-04-27 12:44:20|6420.9|6414.9|6421.2|6415.2|6422.3|6416.3|6420.9|6414.9|491452
1619527470000|2021-04-27 12:44:30|6421.6|6415.6|6419.7|6413.7|6421.6|6415.6|6419.4|6413.4|517772
1619527480000|2021-04-27 12:44:40|6419.4|6413.4|6419.7|6413.7|6422|6416|6418.6|6412.6|492450
1619527490000|2021-04-27 12:44:50|6419.4|6413.4|6420.9|6414.9|6421.2|6415.2|6419|6413|466856
1619530200000|2021-04-27 13:30:00|6408.6|6398.6|6402.5|6396.5|6408.6|6400.6|6397.3|6390.1|210217
1619530210000|2021-04-27 13:30:10|6402.1|6396.1|6395.5|6389.5|6402.5|6396.5|6391.8|6385.8|396472
1619530220000|2021-04-27 13:30:20|6394.7|6388.7|6388.4|6382.4|6394.7|6388.7|6381.8|6375.8|427956
1619530230000|2021-04-27 13:30:30|6387.3|6381.3|6378.8|6372.8|6388.1|6382.1|6377.3|6371.3|270391
1619530240000|2021-04-27 13:30:40|6379.9|6373.9|6379.6|6373.6|6380.3|6374.3|6377.3|6371.3|463375
1619530250000|2021-04-27 13:30:50|6379.2|6373.2|6378.1|6372.1|6384|6378|6375.9|6369.9|520455
1619530260000|2021-04-27 13:31:00|6377.7|6371.7|6366.5|6360.5|6377.7|6371.7|6363.9|6357.9|357423
1619530270000|2021-04-27 13:31:10|6366|6360|6388.1|6382.1|6388.1|6382.1|6366|6360|128
1619530280000|2021-04-27 13:31:20|6387.7|6381.7|6380.3|6374.3|6387.7|6381.7|6376.2|6370.2|105
1619530290000|2021-04-27 13:31:30|6379.6|6373.6|6375.9|6369.9|6380.3|6374.3|6374.4|6368.4|129
1619530300000|2021-04-27 13:31:40|6375.1|6369.1|6384|6378|6387|6381|6374.8|6368.8|105
1619530310000|2021-04-27 13:31:50|6383.6|6377.6|6376.2|6370.2|6384|6378|6376.2|6370.2|79
1619530320000|2021-04-27 13:32:00|6377.3|6371.3|6382.1|6376.1|6382.1|6376.1|6375.1|6369.1|142
1619530330000|2021-04-27 13:32:10|6381.8|6375.8|6379.9|6373.9|6385.8|6379.8|6379.9|6373.9|68
1619530340000|2021-04-27 13:32:20|6379.6|6373.6|6377.3|6371.3|6379.9|6373.9|6377|6371|45
1619530350000|2021-04-27 13:32:30|6378.1|6372.1|6381.4|6375.4|6382.9|6376.9|6377.7|6371.7|48
1619530360000|2021-04-27 13:32:40|6383.6|6377.6|6373.3|6367.3|6383.6|6377.6|6373.3|6367.3|73
1619530370000|2021-04-27 13:32:50|6372.5|6366.5|6382.1|6376.1|6382.1|6376.1|6371.8|6365.8|188
1619530380000|2021-04-27 13:33:00|6383.3|6377.3|6380.7|6374.7|6385.5|6379.5|6380.7|6374.7|66
1619530390000|2021-04-27 13:33:10|6379.9|6373.9|6380.7|6374.7|6382.5|6376.5|6376.2|6370.2|47
1619530400000|2021-04-27 13:33:20|6382.5|6376.5|6377|6371|6383.2|6377.2|6376.2|6370.2|130
1619530410000|2021-04-27 13:33:30|6376.2|6370.2|6377.3|6371.3|6384.5|6374.5|6374|6368|212139
1619530420000|2021-04-27 13:33:40|6376.6|6370.6|6375.5|6369.5|6377.7|6371.7|6372.9|6366.9|546400
1619530430000|2021-04-27 13:33:50|6375.1|6369.1|6378.1|6372.1|6378.8|6372.8|6375.1|6369.1|547601
1619530440000|2021-04-27 13:34:00|6377|6371|6371.9|6365.9|6378.4|6372.4|6371.9|6365.9|518182
1619530450000|2021-04-27 13:34:10|6372|6366|6358.9|6352.9|6372|6366|6358.2|6352.2|30293
1619530460000|2021-04-27 13:34:20|6357.7|6351.7|6349|6343|6357.7|6351.7|6348.8|6342.8|76
1619530470000|2021-04-27 13:34:30|6349.1|6343.1|6348.1|6342.1|6354.7|6348.7|6348.1|6342.1|114
1619530480000|2021-04-27 13:34:40|6348.6|6342.6|6335.9|6329.9|6348.6|6342.6|6328.7|6322.7|148
1619530490000|2021-04-27 13:34:50|6337.2|6331.2|6359.9|6353.9|6360.7|6354.7|6337.2|6331.2|105
1619530500000|2021-04-27 13:35:00|6358.7|6352.7|6373.9|6367.9|6377.2|6371.2|6358.7|6352.7|81
1619530510000|2021-04-27 13:35:10|6373.1|6367.1|6373.3|6367.3|6373.5|6367.5|6366.2|6360.2|50
1619530520000|2021-04-27 13:35:20|6373.6|6367.6|6376.6|6370.6|6378.8|6372.8|6373.6|6367.6|87
1619530530000|2021-04-27 13:35:30|6377.7|6371.7|6371.8|6365.8|6378.8|6372.8|6371.8|6365.8|59
1619530540000|2021-04-27 13:35:40|6372.1|6366.1|6379.2|6373.2|6381.4|6375.4|6372.1|6366.1|69
1619530550000|2021-04-27 13:35:50|6378.8|6372.8|6365.1|6359.1|6378.8|6372.8|6365.1|6359.1|43
1619530560000|2021-04-27 13:36:00|6364.7|6358.7|6356.3|6350.3|6364.7|6358.7|6352.6|6346.6|76
1619530570000|2021-04-27 13:36:10|6355.9|6349.9|6339.4|6333.4|6355.9|6349.9|6338|6332|102
1619530580000|2021-04-27 13:36:20|6339.7|6333.7|6320.7|6314.7|6342.2|6336.2|6319.8|6313.8|136
1619530590000|2021-04-27 13:36:30|6320.3|6314.3|6298.3|6292.3|6320.3|6314.3|6298.3|6292.3|114
1619530600000|2021-04-27 13:36:40|6299.3|6293.3|6278.5|6272.5|6301.4|6295.4|6274.7|6268.7|132
1619530610000|2021-04-27 13:36:50|6277.6|6271.6|6262.7|6256.7|6292.4|6286.4|6255.8|6249.8|133
1619530620000|2021-04-27 13:37:00|6264|6258|6278.9|6272.9|6286.5|6280.5|6263.7|6257.7|169
1619530630000|2021-04-27 13:37:10|6278.8|6272.8|6254.2|6248.2|6284.8|6278.8|6249|6243|160
1619530640000|2021-04-27 13:37:20|6256.8|6250.8|6264|6258|6264|6258|6253.3|6247.3|98
1619530650000|2021-04-27 13:37:30|6268.5|6262.5|6273.5|6267.5|6277|6271|6268.3|6262.3|61
1619530660000|2021-04-27 13:37:40|6273.3|6267.3|6265.4|6259.4|6273.3|6267.3|6251.6|6245.6|127
1619530670000|2021-04-27 13:37:50|6264.5|6258.5|6263.3|6257.3|6273|6267|6260.1|6254.1|146
1619530680000|2021-04-27 13:38:00|6264|6258|6264|6258|6273.3|6267.3|6258.9|6252.9|126
1619530690000|2021-04-27 13:38:10|6267.5|6261.5|6271|6265|6273.9|6267.9|6266|6260|71
1619530700000|2021-04-27 13:38:20|6271.2|6265.2|6283.5|6277.5|6283.9|6277.9|6267|6261|58
1619530710000|2021-04-27 13:38:30|6283.4|6277.4|6288.5|6282.5|6288.7|6282.7|6281.5|6275.5|53
1619530720000|2021-04-27 13:38:40|6288.1|6282.1|6299.2|6293.2|6300.2|6294.2|6287.5|6281.5|51
1619530730000|2021-04-27 13:38:50|6299.9|6293.9|6305.6|6299.6|6306.9|6300.9|6299.9|6293.9|116
1619530740000|2021-04-27 13:39:00|6305.2|6299.2|6307.2|6301.2|6307.7|6301.7|6304.6|6298.6|36
1619530750000|2021-04-27 13:39:10|6306.5|6300.5|6322.2|6316.2|6322.6|6316.6|6306.2|6300.2|47
1619530760000|2021-04-27 13:39:20|6322.1|6316.1|6326.3|6320.3|6326.3|6320.3|6320.6|6314.6|75
1619530770000|2021-04-27 13:39:30|6326.6|6320.6|6329.2|6323.2|6332.1|6326.1|6326.6|6320.6|72
1619530780000|2021-04-27 13:39:40|6329.6|6323.6|6329.2|6323.2|6331|6325|6327.6|6321.6|38
1619530790000|2021-04-27 13:39:50|6328.7|6322.7|6329|6323|6331.3|6325.3|6326.7|6320.7|45
1619530800000|2021-04-27 13:40:00|6328.4|6322.4|6337|6331|6337.1|6331.1|6328.4|6322.4|69
1619530810000|2021-04-27 13:40:10|6337.4|6331.4|6342.1|6336.1|6342.1|6336.1|6337|6331|65
1619530820000|2021-04-27 13:40:20|6341.8|6335.8|6346.8|6340.8|6346.9|6340.9|6341.1|6335.1|73
1619530830000|2021-04-27 13:40:30|6347.3|6341.3|6341.2|6335.2|6347.3|6341.3|6335.8|6329.8|46
1619530840000|2021-04-27 13:40:40|6343.1|6337.1|6351.1|6345.1|6351.2|6345.2|6342.6|6336.6|40
1619530850000|2021-04-27 13:40:50|6351.2|6345.2|6344.5|6338.5|6356.7|6350.7|6344.5|6338.5|53
1619530860000|2021-04-27 13:41:00|6344.8|6338.8|6343|6337|6344.8|6338.8|6341.3|6335.3|62
1619530870000|2021-04-27 13:41:10|6342.1|6336.1|6347.2|6341.2|6347.2|6341.2|6341.5|6335.5|40
1619530880000|2021-04-27 13:41:20|6347.1|6341.1|6348.6|6342.6|6353|6347|6347.1|6341.1|26
1619530890000|2021-04-27 13:41:30|6348.1|6342.1|6353.6|6347.6|6353.6|6347.6|6347.5|6341.5|28
1619530900000|2021-04-27 13:41:40|6353.9|6347.9|6358.2|6352.2|6358.3|6352.3|6352.9|6346.9|46
1619530910000|2021-04-27 13:41:50|6358.7|6352.7|6364.2|6358.2|6364.2|6358.2|6357|6351|74
1619530920000|2021-04-27 13:42:00|6363.9|6357.9|6360.1|6354.1|6365.3|6359.3|6360.1|6354.1|46
1619530930000|2021-04-27 13:42:10|6356.7|6350.7|6362.7|6356.7|6363.7|6357.7|6355.7|6349.7|51
1619530940000|2021-04-27 13:42:20|6363.7|6357.7|6365.8|6359.8|6365.8|6359.8|6360.1|6354.1|96
1619530950000|2021-04-27 13:42:30|6366.2|6360.2|6368.1|6362.1|6369.8|6363.8|6365.2|6359.2|46
1619530960000|2021-04-27 13:42:40|6368.8|6362.8|6357.7|6351.7|6369.1|6363.1|6354.1|6348.1|37
1619530970000|2021-04-27 13:42:50|6357.6|6351.6|6350.4|6344.4|6357.7|6351.7|6348.6|6342.6|33
1619530980000|2021-04-27 13:43:00|6350.2|6344.2|6348.2|6342.2|6350.2|6344.2|6346.2|6340.2|86
1619530990000|2021-04-27 13:43:10|6347.9|6341.9|6348.5|6342.5|6355.2|6349.2|6340.1|6334.1|45
1619531000000|2021-04-27 13:43:20|6348.4|6342.4|6337|6331|6349|6343|6336.8|6330.8|25
1619531010000|2021-04-27 13:43:30|6336.8|6330.8|6345.9|6339.9|6350.3|6344.3|6336.4|6330.4|45
1619531020000|2021-04-27 13:43:40|6346.3|6340.3|6351.3|6345.3|6351.3|6345.3|6343.7|6337.7|31
1619531030000|2021-04-27 13:43:50|6351.4|6345.4|6344.1|6338.1|6352.1|6346.1|6343.6|6337.6|35
1619531040000|2021-04-27 13:44:00|6344|6338|6343.3|6337.3|6346.8|6340.8|6342.6|6336.6|72
1619531050000|2021-04-27 13:44:10|6342.8|6336.8|6335|6329|6344|6338|6335|6329|75
1619531060000|2021-04-27 13:44:20|6335.7|6329.7|6336.6|6330.6|6338.6|6332.6|6335.1|6329.1|42
1619531070000|2021-04-27 13:44:30|6338.9|6332.9|6343.4|6337.4|6345.1|6339.1|6338.9|6332.9|20
1619531080000|2021-04-27 13:44:40|6343.8|6337.8|6345.6|6339.6|6348.4|6342.4|6343.8|6337.8|27
1619531090000|2021-04-27 13:44:50|6345.5|6339.5|6340|6334|6346|6340|6340|6334|94
1619531100000|2021-04-27 13:45:00|6340.5|6334.5|6349.1|6343.1|6349.1|6343.1|6340.5|6334.5|83
1619531110000|2021-04-27 13:45:10|6349|6343|6358.6|6352.6|6359.4|6353.4|6347.9|6341.9|46
1619531120000|2021-04-27 13:45:20|6358.3|6352.3|6353.6|6347.6|6360.1|6354.1|6353.2|6347.2|37
1619531130000|2021-04-27 13:45:30|6354.7|6348.7|6355.4|6349.4|6358|6352|6353.6|6347.6|79
1619531140000|2021-04-27 13:45:40|6356.2|6350.2|6357.7|6351.7|6358|6352|6356.2|6350.2|3
1619531150000|2021-04-27 13:45:50|6357.3|6351.3|6357.7|6351.7|6358|6352|6356.5|6350.5|26
1619531160000|2021-04-27 13:46:00|6358.8|6352.8|6362.8|6356.8|6365.8|6359.8|6358.8|6352.8|81
1619531170000|2021-04-27 13:46:10|6363.2|6357.2|6367.3|6361.3|6368|6362|6363.2|6357.2|44
1619531180000|2021-04-27 13:46:20|6366.9|6360.9|6373.9|6367.9|6373.9|6367.9|6363.6|6357.6|63
1619531190000|2021-04-27 13:46:30|6374.3|6368.3|6373.9|6367.9|6375|6369|6373.9|6367.9|69
1619531200000|2021-04-27 13:46:40|6374.3|6368.3|6382.4|6376.4|6383.2|6377.2|6374.3|6368.3|268
1619531210000|2021-04-27 13:46:50|6381|6375|6372.4|6366.4|6381.7|6375.7|6371|6365|57
1619531220000|2021-04-27 13:47:00|6373.6|6367.6|6373.9|6367.9|6376.5|6370.5|6372.8|6366.8|73
1619531230000|2021-04-27 13:47:10|6374.3|6368.3|6380.2|6374.2|6380.2|6374.2|6373.2|6367.2|89
1619531240000|2021-04-27 13:47:20|6380.6|6374.6|6382.1|6376.1|6382.1|6376.1|6376.9|6370.9|50
1619531250000|2021-04-27 13:47:30|6380.2|6374.2|6383.5|6377.5|6385|6379|6380.2|6374.2|23
1619531260000|2021-04-27 13:47:40|6383.2|6377.2|6382.1|6376.1|6383.9|6377.9|6381.3|6375.3|31
1619531270000|2021-04-27 13:47:50|6382.4|6376.4|6384.6|6378.6|6386.1|6380.1|6381.7|6375.7|74
1619531280000|2021-04-27 13:48:00|6384.3|6378.3|6384.6|6378.6|6386.5|6380.5|6379.8|6373.8|105
1619531290000|2021-04-27 13:48:10|6382.8|6376.8|6386.9|6380.9|6387.6|6381.6|6382.8|6376.8|109
1619531300000|2021-04-27 13:48:20|6387.6|6381.6|6386.9|6380.9|6388.3|6382.3|6386.1|6380.1|48
1619531310000|2021-04-27 13:48:30|6386.5|6380.5|6376.9|6370.9|6388|6382|6376.9|6370.9|78
1619531320000|2021-04-27 13:48:40|6376.5|6370.5|6367.3|6361.3|6376.5|6370.5|6362.2|6356.2|46
1619531330000|2021-04-27 13:48:50|6367.6|6361.6|6369.1|6363.1|6369.8|6363.8|6365.8|6359.8|29
1619531340000|2021-04-27 13:49:00|6371.7|6365.7|6377.6|6371.6|6378.3|6372.3|6368.2|6362.2|48
1619531350000|2021-04-27 13:49:10|6376.5|6370.5|6378.3|6372.3|6380.2|6374.2|6376.5|6370.5|38
1619531360000|2021-04-27 13:49:20|6377.2|6371.2|6374.5|6368.5|6379.5|6373.5|6374.5|6368.5|38
1619531370000|2021-04-27 13:49:30|6374.2|6368.2|6370.2|6364.2|6374.2|6368.2|6369.9|6363.9|23
1619531380000|2021-04-27 13:49:40|6371|6365|6367.4|6361.4|6372.8|6366.8|6367.1|6361.1|56
1619531390000|2021-04-27 13:49:50|6367.2|6361.2|6365.3|6359.3|6368.9|6362.9|6365.3|6359.3|34
1619531400000|2021-04-27 13:50:00|6364.8|6358.8|6380.2|6374.2|6380.6|6374.6|6364.3|6358.3|143
1619531410000|2021-04-27 13:50:10|6380.6|6374.6|6375|6369|6380.9|6374.9|6373.9|6367.9|48
1619531420000|2021-04-27 13:50:20|6374.3|6368.3|6369.8|6363.8|6374.3|6368.3|6366.6|6360.6|64
1619531430000|2021-04-27 13:50:30|6369.5|6363.5|6370.1|6364.1|6371.2|6365.2|6367.3|6361.3|22
1619531440000|2021-04-27 13:50:40|6369.7|6363.7|6370.5|6364.5|6372.9|6366.9|6369.7|6363.7|13
1619531450000|2021-04-27 13:50:50|6370.1|6364.1|6369.5|6363.5|6371.2|6365.2|6366|6360|80
1619531460000|2021-04-27 13:51:00|6369.1|6363.1|6378.9|6372.9|6378.9|6372.9|6369.1|6363.1|9
1619531470000|2021-04-27 13:51:10|6379|6373|6376.6|6370.6|6379|6373|6376.1|6370.1|18
1619531480000|2021-04-27 13:51:20|6376.9|6370.9|6376.3|6370.3|6378.6|6372.6|6374.9|6368.9|34
1619531490000|2021-04-27 13:51:30|6374.9|6368.9|6371.6|6365.6|6376.3|6370.3|6371.6|6365.6|27
1619531500000|2021-04-27 13:51:40|6370.5|6364.5|6372.5|6366.5|6372.5|6366.5|6370|6364|15
1619531510000|2021-04-27 13:51:50|6372.4|6366.4|6374.9|6368.9|6375.1|6369.1|6372.4|6366.4|45
1619531520000|2021-04-27 13:52:00|6375.2|6369.2|6373.5|6367.5|6376.3|6370.3|6373.4|6367.4|18
1619531530000|2021-04-27 13:52:10|6372.7|6366.7|6374.6|6368.6|6376.3|6370.3|6371.9|6365.9|40
1619531540000|2021-04-27 13:52:20|6374.7|6368.7|6370.5|6364.5|6374.7|6368.7|6368.7|6362.7|18
1619531550000|2021-04-27 13:52:30|6370.4|6364.4|6369.9|6363.9|6371.7|6365.7|6369.5|6363.5|7
1619531560000|2021-04-27 13:52:40|6369.7|6363.7|6364.7|6358.7|6369.7|6363.7|6361.3|6355.3|24
1619531570000|2021-04-27 13:52:50|6363.6|6357.6|6362.7|6356.7|6363.6|6357.6|6361.1|6355.1|32
1619531580000|2021-04-27 13:53:00|6363.1|6357.1|6368.9|6362.9|6368.9|6362.9|6362.9|6356.9|38
1619531590000|2021-04-27 13:53:10|6369.3|6363.3|6366.7|6360.7|6369.3|6363.3|6365.8|6359.8|28
1619531600000|2021-04-27 13:53:20|6367.4|6361.4|6369.7|6363.7|6369.9|6363.9|6366.6|6360.6|23
1619531610000|2021-04-27 13:53:30|6371.1|6365.1|6372.3|6366.3|6372.3|6366.3|6370.3|6364.3|17
1619531620000|2021-04-27 13:53:40|6372.6|6366.6|6369.9|6363.9|6372.6|6366.6|6368.1|6362.1|42
1619531630000|2021-04-27 13:53:50|6370.3|6364.3|6368.1|6362.1|6370.6|6364.6|6368.1|6362.1|13
1619531640000|2021-04-27 13:54:00|6367.7|6361.7|6369.9|6363.9|6369.9|6363.9|6367.7|6361.7|11
1619531650000|2021-04-27 13:54:10|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|3
1619531660000|2021-04-27 13:54:20|6370.6|6364.6|6372.5|6366.5|6373|6367|6370.6|6364.6|39
1619531670000|2021-04-27 13:54:30|6371.7|6365.7|6371.1|6365.1|6371.7|6365.7|6370.4|6364.4|45
1619531680000|2021-04-27 13:54:40|6370.8|6364.8|6368|6362|6370.8|6364.8|6367.7|6361.7|17
1619531690000|2021-04-27 13:54:50|6368.8|6362.8|6367.9|6361.9|6369.2|6363.2|6367.9|6361.9|8
1619531700000|2021-04-27 13:55:00|6369.2|6363.2|6369.5|6363.5|6369.5|6363.5|6368|6362|10
1619531710000|2021-04-27 13:55:10|6369.2|6363.2|6373.9|6367.9|6374.2|6368.2|6369.2|6363.2|74
1619531720000|2021-04-27 13:55:20|6374.6|6368.6|6372.8|6366.8|6374.6|6368.6|6372.8|6366.8|14
1619531730000|2021-04-27 13:55:30|6372|6366|6372.4|6366.4|6373.9|6367.9|6372|6366|19
1619531740000|2021-04-27 13:55:40|6372|6366|6371.7|6365.7|6373.9|6367.9|6371.7|6365.7|69
1619531750000|2021-04-27 13:55:50|6371.3|6365.3|6370.9|6364.9|6373.9|6367.9|6370.9|6364.9|56
1619531760000|2021-04-27 13:56:00|6368.3|6362.3|6367.1|6361.1|6368.6|6362.6|6366.9|6360.9|39
1619531770000|2021-04-27 13:56:10|6367.5|6361.5|6359.3|6353.3|6368.6|6362.6|6359.3|6353.3|153
1619531780000|2021-04-27 13:56:20|6359.6|6353.6|6345.9|6339.9|6359.6|6353.6|6344.6|6338.6|59
1619531790000|2021-04-27 13:56:30|6344.9|6338.9|6345|6339|6345|6339|6341.6|6335.6|37
1619531800000|2021-04-27 13:56:40|6343.6|6337.6|6339.3|6333.3|6344.1|6338.1|6337.5|6331.5|54
1619531810000|2021-04-27 13:56:50|6338.4|6332.4|6341.8|6335.8|6341.8|6335.8|6337.5|6331.5|47
1619531820000|2021-04-27 13:57:00|6340.9|6334.9|6345.9|6339.9|6350.8|6344.8|6340.9|6334.9|20
1619531830000|2021-04-27 13:57:10|6346|6340|6349|6343|6349|6343|6344.5|6338.5|27
1619531840000|2021-04-27 13:57:20|6348.9|6342.9|6347.1|6341.1|6350.9|6344.9|6346.5|6340.5|18
1619531850000|2021-04-27 13:57:30|6347.3|6341.3|6349.4|6343.4|6350.4|6344.4|6347.3|6341.3|31
1619531860000|2021-04-27 13:57:40|6348.5|6342.5|6339.5|6333.5|6348.5|6342.5|6339.5|6333.5|35
1619531870000|2021-04-27 13:57:50|6339.8|6333.8|6335.4|6329.4|6341.2|6335.2|6335.4|6329.4|55
1619531880000|2021-04-27 13:58:00|6335.8|6329.8|6332.2|6326.2|6335.8|6329.8|6332.2|6326.2|20
1619531890000|2021-04-27 13:58:10|6331.8|6325.8|6313.8|6307.8|6331.8|6325.8|6313.8|6307.8|73
1619531900000|2021-04-27 13:58:20|6313.2|6307.2|6320.1|6314.1|6320.1|6314.1|6312.3|6306.3|40
1619531910000|2021-04-27 13:58:30|6320.3|6314.3|6323|6317|6328|6322|6319.3|6313.3|32
1619531920000|2021-04-27 13:58:40|6322.5|6316.5|6330|6324|6334|6328|6322.5|6316.5|27
1619531930000|2021-04-27 13:58:50|6330.9|6324.9|6336.6|6330.6|6338.1|6332.1|6330.9|6324.9|11
1619531940000|2021-04-27 13:59:00|6336.5|6330.5|6341|6335|6341|6335|6333.1|6327.1|25
1619531950000|2021-04-27 13:59:10|6343.1|6337.1|6350.1|6344.1|6350.1|6344.1|6343.1|6337.1|14
1619531960000|2021-04-27 13:59:20|6350.5|6344.5|6348.2|6342.2|6350.5|6344.5|6347.9|6341.9|20
1619531970000|2021-04-27 13:59:30|6348.4|6342.4|6347|6341|6349.5|6343.5|6347|6341|18
1619531980000|2021-04-27 13:59:40|6346.9|6340.9|6347.5|6341.5|6348.9|6342.9|6346|6340|9
1619531990000|2021-04-27 13:59:50|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|11
1619532000000|2021-04-27 14:00:00|6351.3|6345.3|6359|6353|6359.8|6353.8|6351.2|6345.2|27
1619532010000|2021-04-27 14:00:10|6359.1|6353.1|6360.8|6354.8|6360.8|6354.8|6357.7|6351.7|27
1619532020000|2021-04-27 14:00:20|6358.1|6352.1|6365.2|6359.2|6365.2|6359.2|6358.1|6352.1|48
1619532030000|2021-04-27 14:00:30|6365.6|6359.6|6366.3|6360.3|6367.2|6361.2|6364.7|6358.7|11
1619532040000|2021-04-27 14:00:40|6366.7|6360.7|6359|6353|6370.4|6364.4|6359|6353|31
1619532050000|2021-04-27 14:00:50|6358.6|6352.6|6351.7|6345.7|6358.6|6352.6|6350.4|6344.4|21
1619532060000|2021-04-27 14:01:00|6352.2|6346.2|6355.3|6349.3|6356.7|6350.7|6352.2|6346.2|22
1619532070000|2021-04-27 14:01:10|6355|6349|6359.8|6353.8|6359.8|6353.8|6354.3|6348.3|36
1619532080000|2021-04-27 14:01:20|6359.3|6353.3|6354.9|6348.9|6359.5|6353.5|6354.9|6348.9|5
1619532090000|2021-04-27 14:01:30|6353.4|6347.4|6369.2|6363.2|6370.6|6364.6|6353|6347|23
1619532100000|2021-04-27 14:01:40|6369.6|6363.6|6367.3|6361.3|6370.2|6364.2|6363.9|6357.9|18
1619532110000|2021-04-27 14:01:50|6370.3|6364.3|6364.3|6358.3|6371.6|6365.6|6364.3|6358.3|20
1619532120000|2021-04-27 14:02:00|6363.8|6357.8|6365.3|6359.3|6365.8|6359.8|6363.1|6357.1|10
1619532130000|2021-04-27 14:02:10|6362.6|6356.6|6365.3|6359.3|6365.8|6359.8|6362.6|6356.6|7
1619532140000|2021-04-27 14:02:20|6365|6359|6360.1|6354.1|6365|6359|6360.1|6354.1|14
1619532150000|2021-04-27 14:02:30|6361.9|6355.9|6362.1|6356.1|6363.1|6357.1|6359.9|6353.9|25
1619532160000|2021-04-27 14:02:40|6362.2|6356.2|6363.9|6357.9|6364.4|6358.4|6362|6356|12
1619532170000|2021-04-27 14:02:50|6364.4|6358.4|6363.2|6357.2|6368.1|6362.1|6363.2|6357.2|29
1619532180000|2021-04-27 14:03:00|6362.2|6356.2|6359.4|6353.4|6362.2|6356.2|6358.6|6352.6|13
1619532190000|2021-04-27 14:03:10|6359|6353|6359|6353|6362.4|6356.4|6358.6|6352.6|16
1619532200000|2021-04-27 14:03:20|6358.6|6352.6|6353.9|6347.9|6359|6353|6352.2|6346.2|16
1619532210000|2021-04-27 14:03:30|6354.4|6348.4|6354.1|6348.1|6355.1|6349.1|6353.5|6347.5|10
1619532220000|2021-04-27 14:03:40|6353.6|6347.6|6353.5|6347.5|6353.6|6347.6|6350.3|6344.3|15
1619532230000|2021-04-27 14:03:50|6353.1|6347.1|6349.1|6343.1|6353.1|6347.1|6349.1|6343.1|29
1619532240000|2021-04-27 14:04:00|6347|6341|6347.1|6341.1|6349.4|6343.4|6346.1|6340.1|20
1619532250000|2021-04-27 14:04:10|6346.8|6340.8|6346.9|6340.9|6348|6342|6346.5|6340.5|23
1619532260000|2021-04-27 14:04:20|6346.5|6340.5|6343.9|6337.9|6346.5|6340.5|6343.7|6337.7|17
1619532270000|2021-04-27 14:04:30|6343.7|6337.7|6349.2|6343.2|6349.2|6343.2|6343.2|6337.2|31
1619532280000|2021-04-27 14:04:40|6349.6|6343.6|6351.6|6345.6|6351.7|6345.7|6349.6|6343.6|25
1619532290000|2021-04-27 14:04:50|6350.7|6344.7|6345|6339|6350.7|6344.7|6344.5|6338.5|23
1619532300000|2021-04-27 14:05:00|6344|6338|6348.2|6342.2|6348.2|6342.2|6344|6338|22
1619532310000|2021-04-27 14:05:10|6348.6|6342.6|6357|6351|6357|6351|6348.6|6342.6|30
1619532320000|2021-04-27 14:05:20|6355|6349|6352.1|6346.1|6355|6349|6351.5|6345.5|17
1619532330000|2021-04-27 14:05:30|6352.5|6346.5|6349|6343|6352.5|6346.5|6348|6342|8
1619532340000|2021-04-27 14:05:40|6349.6|6343.6|6351|6345|6351|6345|6349.6|6343.6|12
1619532350000|2021-04-27 14:05:50|6350.5|6344.5|6347|6341|6350.5|6344.5|6346|6340|28
1619532360000|2021-04-27 14:06:00|6347.1|6341.1|6351|6345|6351.5|6345.5|6347|6341|26
1619532370000|2021-04-27 14:06:10|6353|6347|6354.5|6348.5|6354.5|6348.5|6351|6345|30
1619532380000|2021-04-27 14:06:20|6354|6348|6355|6349|6355.9|6349.9|6353.9|6347.9|25
1619532390000|2021-04-27 14:06:30|6354.1|6348.1|6358.5|6352.5|6359|6353|6352|6346|49
1619532400000|2021-04-27 14:06:40|6359.5|6353.5|6358|6352|6359.5|6353.5|6356|6350|33
1619532410000|2021-04-27 14:06:50|6357.5|6351.5|6360.5|6354.5|6360.5|6354.5|6356.5|6350.5|38
1619532420000|2021-04-27 14:07:00|6359.1|6353.1|6363|6357|6363.5|6357.5|6359|6353|20
1619532430000|2021-04-27 14:07:10|6363.4|6357.4|6360.4|6354.4|6365.5|6359.5|6359.9|6353.9|74
1619532440000|2021-04-27 14:07:20|6360.5|6354.5|6358|6352|6360.5|6354.5|6357.1|6351.1|15
1619532450000|2021-04-27 14:07:30|6358.5|6352.5|6363.1|6357.1|6363.5|6357.5|6357.6|6351.6|44
1619532460000|2021-04-27 14:07:40|6363|6357|6359.5|6353.5|6363|6357|6358.5|6352.5|21
1619532470000|2021-04-27 14:07:50|6359.1|6353.1|6360|6354|6360.5|6354.5|6358|6352|11
1619532480000|2021-04-27 14:08:00|6359|6353|6356.5|6350.5|6359|6353|6356.5|6350.5|12
1619532490000|2021-04-27 14:08:10|6356.4|6350.4|6352.5|6346.5|6356.4|6350.4|6350|6344|44
1619532500000|2021-04-27 14:08:20|6352|6346|6350|6344|6352|6346|6350|6344|54
1619532510000|2021-04-27 14:08:30|6350.4|6344.4|6344.9|6338.9|6353|6347|6344.9|6338.9|39
1619532520000|2021-04-27 14:08:40|6344.6|6338.6|6344|6338|6347|6341|6344|6338|31
1619532530000|2021-04-27 14:08:50|6345.5|6339.5|6344|6338|6346.5|6340.5|6344|6338|51
1619532540000|2021-04-27 14:09:00|6345.5|6339.5|6348.5|6342.5|6349.5|6343.5|6345.5|6339.5|46
1619532550000|2021-04-27 14:09:10|6348|6342|6347.6|6341.6|6350.1|6344.1|6347.5|6341.5|7
1619532560000|2021-04-27 14:09:20|6348.5|6342.5|6349.5|6343.5|6349.5|6343.5|6347.5|6341.5|9
1619532570000|2021-04-27 14:09:30|6350|6344|6349|6343|6350|6344|6346.5|6340.5|54
1619532580000|2021-04-27 14:09:40|6349.4|6343.4|6353.5|6347.5|6353.5|6347.5|6346.5|6340.5|19
1619532590000|2021-04-27 14:09:50|6353.1|6347.1|6352|6346|6353.1|6347.1|6351.6|6345.6|12
1619532600000|2021-04-27 14:10:00|6351.9|6345.9|6354.5|6348.5|6355|6349|6351.5|6345.5|17
1619532610000|2021-04-27 14:10:10|6355|6349|6349.1|6343.1|6355|6349|6349.1|6343.1|25
1619532620000|2021-04-27 14:10:20|6349.5|6343.5|6352.6|6346.6|6353.5|6347.5|6347.5|6341.5|23
1619532630000|2021-04-27 14:10:30|6352|6346|6350.9|6344.9|6353.6|6347.6|6350.9|6344.9|94
1619532640000|2021-04-27 14:10:40|6350.6|6344.6|6350.4|6344.4|6354.5|6348.5|6349.7|6343.7|26
1619532650000|2021-04-27 14:10:50|6350.5|6344.5|6353.8|6347.8|6353.8|6347.8|6350.4|6344.4|65
1619532660000|2021-04-27 14:11:00|6353.6|6347.6|6350.9|6344.9|6353.6|6347.6|6350.8|6344.8|37
1619532670000|2021-04-27 14:11:10|6350.8|6344.8|6350.3|6344.3|6353.2|6347.2|6350.3|6344.3|13
1619532680000|2021-04-27 14:11:20|6350.4|6344.4|6350.8|6344.8|6351.3|6345.3|6350.4|6344.4|7
1619532690000|2021-04-27 14:11:30|6350.9|6344.9|6353.9|6347.9|6354.8|6348.8|6350.4|6344.4|12
1619532700000|2021-04-27 14:11:40|6354|6348|6356.2|6350.2|6357|6351|6353|6347|28
1619532710000|2021-04-27 14:11:50|6356.3|6350.3|6356|6350|6357.4|6351.4|6355|6349|11
1619532720000|2021-04-27 14:12:00|6355.9|6349.9|6351|6345|6355.9|6349.9|6351|6345|15
1619532730000|2021-04-27 14:12:10|6352|6346|6350.9|6344.9|6354|6348|6350.5|6344.5|22
1619532740000|2021-04-27 14:12:20|6351|6345|6352|6346|6354.5|6348.5|6351|6345|6
1619532750000|2021-04-27 14:12:30|6353|6347|6352|6346|6353.5|6347.5|6351.5|6345.5|9
1619532760000|2021-04-27 14:12:40|6351|6345|6354|6348|6354|6348|6351|6345|24
1619532770000|2021-04-27 14:12:50|6354.2|6348.2|6347.5|6341.5|6354.2|6348.2|6347.5|6341.5|31
1619532780000|2021-04-27 14:13:00|6348|6342|6345.8|6339.8|6348|6342|6345.7|6339.7|63
1619532790000|2021-04-27 14:13:10|6346.3|6340.3|6348.3|6342.3|6348.8|6342.8|6345.3|6339.3|22
1619532800000|2021-04-27 14:13:20|6348.4|6342.4|6350.8|6344.8|6350.8|6344.8|6348.4|6342.4|7
1619532810000|2021-04-27 14:13:30|6350.6|6344.6|6351|6345|6354.1|6348.1|6350.1|6344.1|22
1619532820000|2021-04-27 14:13:40|6351.4|6345.4|6349.6|6343.6|6351.5|6345.5|6349.6|6343.6|8
1619532830000|2021-04-27 14:13:50|6350.6|6344.6|6349.6|6343.6|6350.6|6344.6|6349.6|6343.6|6
1619532840000|2021-04-27 14:14:00|6348.5|6342.5|6348.6|6342.6|6349.5|6343.5|6347.8|6341.8|21
1619532850000|2021-04-27 14:14:10|6348.8|6342.8|6350.1|6344.1|6350.5|6344.5|6348.5|6342.5|6
1619532860000|2021-04-27 14:14:20|6350|6344|6348.5|6342.5|6350.4|6344.4|6348.5|6342.5|10
1619532870000|2021-04-27 14:14:30|6348.6|6342.6|6348.8|6342.8|6350.1|6344.1|6348.6|6342.6|14
1619532880000|2021-04-27 14:14:40|6348|6342|6349|6343|6349|6343|6345.6|6339.6|24
1619532890000|2021-04-27 14:14:50|6349.4|6343.4|6348|6342|6350.9|6344.9|6348|6342|12
1619532900000|2021-04-27 14:15:00|6348.4|6342.4|6346.5|6340.5|6348.4|6342.4|6346|6340|11
1619532910000|2021-04-27 14:15:10|6346.1|6340.1|6347.4|6341.4|6347.4|6341.4|6345.5|6339.5|30
1619532920000|2021-04-27 14:15:20|6348.5|6342.5|6353|6347|6353|6347|6348.5|6342.5|27
1619532930000|2021-04-27 14:15:30|6356|6350|6358.6|6352.6|6359.3|6353.3|6356|6350|26
1619532940000|2021-04-27 14:15:40|6357.6|6351.6|6359.6|6353.6|6359.6|6353.6|6357.1|6351.1|21
1619532950000|2021-04-27 14:15:50|6360.4|6354.4|6365.7|6359.7|6366.1|6360.1|6360.4|6354.4|43
1619532960000|2021-04-27 14:16:00|6364.6|6358.6|6366.9|6360.9|6367.1|6361.1|6362.9|6356.9|107
1619532970000|2021-04-27 14:16:10|6367.6|6361.6|6367.9|6361.9|6370.1|6364.1|6367.4|6361.4|47
1619532980000|2021-04-27 14:16:20|6368|6362|6370.7|6364.7|6372.1|6366.1|6368|6362|36
1619532990000|2021-04-27 14:16:30|6370.4|6364.4|6363|6357|6370.4|6364.4|6363|6357|15
1619533000000|2021-04-27 14:16:40|6363.4|6357.4|6365.9|6359.9|6367.9|6361.9|6363|6357|14
1619533010000|2021-04-27 14:16:50|6366|6360|6366.9|6360.9|6368.2|6362.2|6366|6360|9
1619533020000|2021-04-27 14:17:00|6366.5|6360.5|6361.1|6355.1|6366.5|6360.5|6361.1|6355.1|26
1619533030000|2021-04-27 14:17:10|6361.5|6355.5|6363.9|6357.9|6363.9|6357.9|6361.5|6355.5|9
1619533040000|2021-04-27 14:17:20|6364.2|6358.2|6363.2|6357.2|6366.6|6360.6|6363.2|6357.2|14
1619533050000|2021-04-27 14:17:30|6362.2|6356.2|6365.7|6359.7|6366.1|6360.1|6362.2|6356.2|9
1619533060000|2021-04-27 14:17:40|6364.7|6358.7|6364.7|6358.7|6366.6|6360.6|6364.7|6358.7|5
1619533070000|2021-04-27 14:17:50|6363.7|6357.7|6355.6|6349.6|6364.2|6358.2|6355.6|6349.6|21
1619533080000|2021-04-27 14:18:00|6355.1|6349.1|6358|6352|6358.9|6352.9|6355.1|6349.1|14
1619533090000|2021-04-27 14:18:10|6356|6350|6356.4|6350.4|6357|6351|6356|6350|4
1619533100000|2021-04-27 14:18:20|6356.7|6350.7|6358|6352|6358.6|6352.6|6356.7|6350.7|3
1619533110000|2021-04-27 14:18:30|6357|6351|6356.4|6350.4|6357|6351|6355.1|6349.1|7
1619533120000|2021-04-27 14:18:40|6356.5|6350.5|6354|6348|6356.5|6350.5|6352.9|6346.9|16
1619533130000|2021-04-27 14:18:50|6353.6|6347.6|6354.5|6348.5|6354.5|6348.5|6352.9|6346.9|35
1619533140000|2021-04-27 14:19:00|6354|6348|6353.7|6347.7|6356.5|6350.5|6353.1|6347.1|29
1619533150000|2021-04-27 14:19:10|6353.4|6347.4|6351.9|6345.9|6353.4|6347.4|6350.5|6344.5|11
1619533160000|2021-04-27 14:19:20|6352|6346|6348|6342|6352|6346|6347.1|6341.1|11
1619533170000|2021-04-27 14:19:30|6348.1|6342.1|6348.2|6342.2|6348.7|6342.7|6346.6|6340.6|29
1619533180000|2021-04-27 14:19:40|6348.6|6342.6|6350.4|6344.4|6350.4|6344.4|6347.5|6341.5|23
1619533190000|2021-04-27 14:19:50|6351.2|6345.2|6352|6346|6353.5|6347.5|6351.2|6345.2|32
1619533200000|2021-04-27 14:20:00|6351.9|6345.9|6354.5|6348.5|6354.5|6348.5|6350.5|6344.5|21
1619533210000|2021-04-27 14:20:10|6354.4|6348.4|6355.4|6349.4|6355.4|6349.4|6353|6347|10
1619533220000|2021-04-27 14:20:20|6355.7|6349.7|6355.5|6349.5|6357.1|6351.1|6354.9|6348.9|17
1619533230000|2021-04-27 14:20:30|6354.4|6348.4|6350.5|6344.5|6354.5|6348.5|6350.5|6344.5|33
1619533240000|2021-04-27 14:20:40|6350.4|6344.4|6352.4|6346.4|6352.4|6346.4|6349.1|6343.1|6
1619533250000|2021-04-27 14:20:50|6352.9|6346.9|6350.5|6344.5|6353.5|6347.5|6350.5|6344.5|16
1619533260000|2021-04-27 14:21:00|6351|6345|6348.5|6342.5|6351|6345|6348.5|6342.5|14
1619533270000|2021-04-27 14:21:10|6349.2|6343.2|6351|6345|6351.5|6345.5|6349.2|6343.2|8
1619533280000|2021-04-27 14:21:20|6351.4|6345.4|6349.9|6343.9|6352.5|6346.5|6349.5|6343.5|15
1619533290000|2021-04-27 14:21:30|6349.7|6343.7|6347.5|6341.5|6350.2|6344.2|6347.5|6341.5|2
1619533300000|2021-04-27 14:21:40|6347.6|6341.6|6348.5|6342.5|6348.6|6342.6|6347.1|6341.1|6
1619533310000|2021-04-27 14:21:50|6348.6|6342.6|6348.5|6342.5|6350.9|6344.9|6348.5|6342.5|19
1619533320000|2021-04-27 14:22:00|6348.6|6342.6|6350|6344|6350.5|6344.5|6348.5|6342.5|7
1619533330000|2021-04-27 14:22:10|6350.4|6344.4|6353.5|6347.5|6353.5|6347.5|6349.5|6343.5|15
1619533340000|2021-04-27 14:22:20|6354.5|6348.5|6359.4|6353.4|6359.4|6353.4|6354.1|6348.1|27
1619533350000|2021-04-27 14:22:30|6359.2|6353.2|6360.4|6354.4|6361.2|6355.2|6356.9|6350.9|33
1619533360000|2021-04-27 14:22:40|6359.9|6353.9|6360.5|6354.5|6360.5|6354.5|6358.5|6352.5|12
1619533370000|2021-04-27 14:22:50|6360.9|6354.9|6363.4|6357.4|6364.7|6358.7|6360.9|6354.9|16
1619533380000|2021-04-27 14:23:00|6363|6357|6365.2|6359.2|6365.4|6359.4|6361.2|6355.2|59
1619533390000|2021-04-27 14:23:10|6365.4|6359.4|6365.9|6359.9|6366.4|6360.4|6360.5|6354.5|28
1619533400000|2021-04-27 14:23:20|6365.5|6359.5|6365.1|6359.1|6366.9|6360.9|6364.4|6358.4|20
1619533410000|2021-04-27 14:23:30|6365|6359|6363.9|6357.9|6365|6359|6359.7|6353.7|119
1619533420000|2021-04-27 14:23:40|6363.1|6357.1|6361|6355|6364|6358|6361|6355|15
1619533430000|2021-04-27 14:23:50|6360.5|6354.5|6358.5|6352.5|6360.5|6354.5|6357.6|6351.6|22
1619533440000|2021-04-27 14:24:00|6359.5|6353.5|6361.5|6355.5|6363.4|6357.4|6359|6353|24
1619533450000|2021-04-27 14:24:10|6361|6355|6360|6354|6361|6355|6360|6354|3
1619533460000|2021-04-27 14:24:20|6359.6|6353.6|6358.7|6352.7|6360.1|6354.1|6358.6|6352.6|13
1619533470000|2021-04-27 14:24:30|6358.4|6352.4|6356.9|6350.9|6358.4|6352.4|6356.9|6350.9|14
1619533480000|2021-04-27 14:24:40|6356.1|6350.1|6358.6|6352.6|6358.6|6352.6|6356.1|6350.1|9
1619533490000|2021-04-27 14:24:50|6358.2|6352.2|6356.7|6350.7|6358.2|6352.2|6356.2|6350.2|6
1619533500000|2021-04-27 14:25:00|6357.1|6351.1|6356.2|6350.2|6358.7|6352.7|6356.2|6350.2|10
1619533510000|2021-04-27 14:25:10|6356.1|6350.1|6356.6|6350.6|6357.1|6351.1|6355.7|6349.7|3
1619533520000|2021-04-27 14:25:20|6358.5|6352.5|6359.3|6353.3|6359.3|6353.3|6358.5|6352.5|3
1619533530000|2021-04-27 14:25:30|6360.1|6354.1|6363.3|6357.3|6364.8|6358.8|6360.1|6354.1|15
1619533540000|2021-04-27 14:25:40|6363.7|6357.7|6363.5|6357.5|6364.8|6358.8|6363.5|6357.5|56
1619533550000|2021-04-27 14:25:50|6363.1|6357.1|6361.7|6355.7|6363.1|6357.1|6361|6355|9
1619533560000|2021-04-27 14:26:00|6361.6|6355.6|6356.5|6350.5|6361.6|6355.6|6356.5|6350.5|11
1619533570000|2021-04-27 14:26:10|6357.5|6351.5|6358|6352|6358.5|6352.5|6356.5|6350.5|18
1619533580000|2021-04-27 14:26:20|6358.1|6352.1|6360.5|6354.5|6362.5|6356.5|6358.1|6352.1|7
1619533590000|2021-04-27 14:26:30|6360.6|6354.6|6358.6|6352.6|6360.6|6354.6|6358.6|6352.6|3
1619533600000|2021-04-27 14:26:40|6358.7|6352.7|6362.7|6356.7|6362.7|6356.7|6358.7|6352.7|9
1619533610000|2021-04-27 14:26:50|6362.1|6356.1|6364.6|6358.6|6364.6|6358.6|6362.1|6356.1|15
1619533620000|2021-04-27 14:27:00|6363.8|6357.8|6364|6358|6365.1|6359.1|6362.5|6356.5|15
1619533630000|2021-04-27 14:27:10|6365.6|6359.6|6363.6|6357.6|6365.6|6359.6|6363.6|6357.6|24
1619533640000|2021-04-27 14:27:20|6363|6357|6364.2|6358.2|6366.6|6360.6|6362|6356|53
1619533660000|2021-04-27 14:27:40|6361.9|6355.9|6362.2|6356.2|6364.2|6358.2|6360.8|6354.8|40
1619533670000|2021-04-27 14:27:50|6362.1|6356.1|6358.3|6352.3|6362.1|6356.1|6358.3|6352.3|22
1619533680000|2021-04-27 14:28:00|6358.5|6352.5|6367.6|6361.6|6367.6|6361.6|6358.5|6352.5|57
1619533690000|2021-04-27 14:28:10|6366.7|6360.7|6361.5|6355.5|6366.7|6360.7|6360.5|6354.5|50
1619533700000|2021-04-27 14:28:20|6360.5|6354.5|6361.3|6355.3|6362.5|6356.5|6360.5|6354.5|28
1619533710000|2021-04-27 14:28:30|6361.7|6355.7|6359.3|6353.3|6362.3|6356.3|6359|6353|12
1619533720000|2021-04-27 14:28:40|6359|6353|6358.5|6352.5|6359.3|6353.3|6358.5|6352.5|4
1619533730000|2021-04-27 14:28:50|6358.8|6352.8|6359|6353|6359.3|6353.3|6358.5|6352.5|8
1619533740000|2021-04-27 14:29:00|6358.5|6352.5|6362.3|6356.3|6362.3|6356.3|6358.5|6352.5|13
1619533750000|2021-04-27 14:29:10|6362.5|6356.5|6361.4|6355.4|6363.8|6357.8|6361.4|6355.4|6
1619533760000|2021-04-27 14:29:20|6361.6|6355.6|6359.8|6353.8|6362.4|6356.4|6359.3|6353.3|19
1619533770000|2021-04-27 14:29:30|6361.4|6355.4|6363.4|6357.4|6364.4|6358.4|6361.4|6355.4|15
1619533780000|2021-04-27 14:29:40|6363.6|6357.6|6363.9|6357.9|6363.9|6357.9|6361.9|6355.9|19
1619533790000|2021-04-27 14:29:50|6364.1|6358.1|6367.3|6361.3|6367.3|6361.3|6364.1|6358.1|30
1619533800000|2021-04-27 14:30:00|6366.6|6360.6|6368.3|6362.3|6368.3|6362.3|6364.6|6358.6|95
1619533810000|2021-04-27 14:30:10|6368.2|6362.2|6376.6|6370.6|6376.6|6370.6|6367.8|6361.8|57
1619533820000|2021-04-27 14:30:20|6376.3|6370.3|6370.3|6364.3|6376.3|6370.3|6370|6364|23
1619533830000|2021-04-27 14:30:30|6370.7|6364.7|6361.8|6355.8|6370.7|6364.7|6360.6|6354.6|54
1619533840000|2021-04-27 14:30:40|6362|6356|6359|6353|6362|6356|6357.5|6351.5|28
1619533850000|2021-04-27 14:30:50|6358.6|6352.6|6363.5|6357.5|6366|6360|6358.5|6352.5|13
1619533860000|2021-04-27 14:31:00|6363.8|6357.8|6368.8|6362.8|6370|6364|6363|6357|21
1619533870000|2021-04-27 14:31:10|6365|6359|6364.7|6358.7|6365.7|6359.7|6363.1|6357.1|9
1619533880000|2021-04-27 14:31:20|6364.3|6358.3|6360|6354|6366.2|6360.2|6360|6354|14
1619533890000|2021-04-27 14:31:30|6359.6|6353.6|6361|6355|6362|6356|6359.1|6353.1|36
1619533900000|2021-04-27 14:31:40|6361.3|6355.3|6356.3|6350.3|6361.5|6355.5|6356.3|6350.3|9
1619533910000|2021-04-27 14:31:50|6356.5|6350.5|6356.3|6350.3|6356.7|6350.7|6355.8|6349.8|14
1619533920000|2021-04-27 14:32:00|6356.7|6350.7|6356.3|6350.3|6357.2|6351.2|6356.3|6350.3|11
1619533930000|2021-04-27 14:32:10|6356.7|6350.7|6360.1|6354.1|6364.2|6358.2|6356.1|6350.1|24
1619533940000|2021-04-27 14:32:20|6359.7|6353.7|6359.2|6353.2|6359.7|6353.7|6357.7|6351.7|9
1619533950000|2021-04-27 14:32:30|6359.6|6353.6|6360.5|6354.5|6360.7|6354.7|6359.2|6353.2|20
1619533960000|2021-04-27 14:32:40|6360.8|6354.8|6359.2|6353.2|6360.8|6354.8|6358.1|6352.1|16
1619533970000|2021-04-27 14:32:50|6359.3|6353.3|6357.6|6351.6|6362.8|6356.8|6357.6|6351.6|18
1619533980000|2021-04-27 14:33:00|6358.5|6352.5|6357.5|6351.5|6359|6353|6357.2|6351.2|13
1619533990000|2021-04-27 14:33:10|6358.3|6352.3|6356.1|6350.1|6358.3|6352.3|6355.6|6349.6|6
1619534000000|2021-04-27 14:33:20|6356.5|6350.5|6356.5|6350.5|6357.8|6351.8|6356.5|6350.5|18
1619534010000|2021-04-27 14:33:30|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6352.6|6346.6|28
1619534020000|2021-04-27 14:33:40|6354.5|6348.5|6356.7|6350.7|6356.7|6350.7|6353.5|6347.5|95
1619534030000|2021-04-27 14:33:50|6356.9|6350.9|6360.7|6354.7|6360.7|6354.7|6356.9|6350.9|13
1619534040000|2021-04-27 14:34:00|6359.7|6353.7|6360.2|6354.2|6362.1|6356.1|6357.7|6351.7|22
1619534050000|2021-04-27 14:34:10|6361.2|6355.2|6358.9|6352.9|6361.2|6355.2|6358.9|6352.9|2
1619534060000|2021-04-27 14:34:20|6359.3|6353.3|6359.6|6353.6|6359.7|6353.7|6358.5|6352.5|13
1619534070000|2021-04-27 14:34:30|6359.7|6353.7|6361.5|6355.5|6361.6|6355.6|6357.7|6351.7|14
1619534080000|2021-04-27 14:34:40|6361.3|6355.3|6356.8|6350.8|6361.3|6355.3|6356.3|6350.3|11
1619534090000|2021-04-27 14:34:50|6357|6351|6356.8|6350.8|6357|6351|6355.8|6349.8|6
1619534100000|2021-04-27 14:35:00|6355.8|6349.8|6355|6349|6356.8|6350.8|6355|6349|14
1619534110000|2021-04-27 14:35:10|6354.7|6348.7|6354.8|6348.8|6355.3|6349.3|6354.7|6348.7|9
1619534120000|2021-04-27 14:35:20|6355|6349|6354.3|6348.3|6355.3|6349.3|6354.3|6348.3|7
1619534130000|2021-04-27 14:35:30|6354|6348|6354.7|6348.7|6354.8|6348.8|6353.6|6347.6|13
1619534140000|2021-04-27 14:35:40|6354.8|6348.8|6354.8|6348.8|6355.8|6349.8|6354.7|6348.7|5
1619534150000|2021-04-27 14:35:50|6354|6348|6350.1|6344.1|6354|6348|6350.1|6344.1|36
1619534160000|2021-04-27 14:36:00|6350.5|6344.5|6350.5|6344.5|6352|6346|6350.1|6344.1|24
1619534170000|2021-04-27 14:36:10|6350.1|6344.1|6350.1|6344.1|6351.1|6345.1|6350.1|6344.1|16
1619534180000|2021-04-27 14:36:20|6349.6|6343.6|6347.6|6341.6|6349.6|6343.6|6347.6|6341.6|9
1619534190000|2021-04-27 14:36:30|6349|6343|6348.6|6342.6|6349.5|6343.5|6348|6342|15
1619534200000|2021-04-27 14:36:40|6349.3|6343.3|6350.8|6344.8|6351.8|6345.8|6349.3|6343.3|11
1619534210000|2021-04-27 14:36:50|6350.3|6344.3|6351.8|6345.8|6351.8|6345.8|6350.3|6344.3|12
1619534220000|2021-04-27 14:37:00|6351.5|6345.5|6351|6345|6351.8|6345.8|6350.5|6344.5|18
1619534230000|2021-04-27 14:37:10|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|3
1619534240000|2021-04-27 14:37:20|6350.5|6344.5|6350.8|6344.8|6351|6345|6349.8|6343.8|14
1619534250000|2021-04-27 14:37:30|6351|6345|6350.8|6344.8|6351.3|6345.3|6350.8|6344.8|2
1619534260000|2021-04-27 14:37:40|6350.5|6344.5|6354.8|6348.8|6355.7|6349.7|6350.5|6344.5|20
1619534270000|2021-04-27 14:37:50|6354.7|6348.7|6352.3|6346.3|6354.7|6348.7|6352.3|6346.3|15
1619534280000|2021-04-27 14:38:00|6352.7|6346.7|6355.2|6349.2|6355.7|6349.7|6352.3|6346.3|16
1619534290000|2021-04-27 14:38:10|6355.7|6349.7|6357|6351|6357|6351|6355.7|6349.7|17
1619534300000|2021-04-27 14:38:20|6357.9|6351.9|6358.6|6352.6|6358.8|6352.8|6356.6|6350.6|21
1619534310000|2021-04-27 14:38:30|6358.9|6352.9|6361.2|6355.2|6362.6|6356.6|6358.6|6352.6|49
1619534320000|2021-04-27 14:38:40|6361.6|6355.6|6364.7|6358.7|6365.2|6359.2|6361.5|6355.5|47
1619534330000|2021-04-27 14:38:50|6364.3|6358.3|6362.3|6356.3|6364.3|6358.3|6362.3|6356.3|17
1619534340000|2021-04-27 14:39:00|6362.8|6356.8|6362.7|6356.7|6363.8|6357.8|6362.2|6356.2|20
1619534350000|2021-04-27 14:39:10|6362.6|6356.6|6361.5|6355.5|6363.7|6357.7|6361.5|6355.5|5
1619534360000|2021-04-27 14:39:20|6361.7|6355.7|6361.7|6355.7|6363|6357|6361.7|6355.7|7
1619534370000|2021-04-27 14:39:30|6361.5|6355.5|6364.6|6358.6|6366.1|6360.1|6361.5|6355.5|21
1619534380000|2021-04-27 14:39:40|6364.7|6358.7|6364.1|6358.1|6365.6|6359.6|6364.1|6358.1|9
1619534390000|2021-04-27 14:39:50|6363.6|6357.6|6365.3|6359.3|6365.4|6359.4|6363.6|6357.6|36
1619534400000|2021-04-27 14:40:00|6365.4|6359.4|6363.3|6357.3|6365.4|6359.4|6363|6357|9
1619534410000|2021-04-27 14:40:10|6363.2|6357.2|6366.8|6360.8|6366.9|6360.9|6363.2|6357.2|11
1619534420000|2021-04-27 14:40:20|6365.9|6359.9|6363.2|6357.2|6365.9|6359.9|6362.4|6356.4|16
1619534430000|2021-04-27 14:40:30|6362.8|6356.8|6362.8|6356.8|6363.6|6357.6|6362.2|6356.2|14
1619534440000|2021-04-27 14:40:40|6363.3|6357.3|6362.3|6356.3|6365.3|6359.3|6362.2|6356.2|18
1619534450000|2021-04-27 14:40:50|6362.2|6356.2|6363.7|6357.7|6363.7|6357.7|6362.2|6356.2|10
1619534460000|2021-04-27 14:41:00|6363.8|6357.8|6362.9|6356.9|6363.8|6357.8|6362.9|6356.9|14
1619534470000|2021-04-27 14:41:10|6363.3|6357.3|6362.5|6356.5|6363.3|6357.3|6362.5|6356.5|1
1619534480000|2021-04-27 14:41:20|6362.2|6356.2|6359.4|6353.4|6362.2|6356.2|6358.8|6352.8|28
1619534490000|2021-04-27 14:41:30|6359.8|6353.8|6359.8|6353.8|6360.3|6354.3|6359.4|6353.4|5
1619534500000|2021-04-27 14:41:40|6359.9|6353.9|6364.5|6358.5|6364.5|6358.5|6359.9|6353.9|19
1619534510000|2021-04-27 14:41:50|6364.4|6358.4|6361|6355|6364.5|6358.5|6361|6355|13
1619534520000|2021-04-27 14:42:00|6360.5|6354.5|6361.7|6355.7|6362.2|6356.2|6359.9|6353.9|12
1619534530000|2021-04-27 14:42:10|6361.2|6355.2|6360.5|6354.5|6361.2|6355.2|6360|6354|21
1619534540000|2021-04-27 14:42:20|6360.2|6354.2|6361.7|6355.7|6361.7|6355.7|6360|6354|14
1619534550000|2021-04-27 14:42:30|6361.3|6355.3|6360.2|6354.2|6361.7|6355.7|6360|6354|2
1619534560000|2021-04-27 14:42:40|6361.8|6355.8|6361.9|6355.9|6362.4|6356.4|6361.8|6355.8|7
1619534570000|2021-04-27 14:42:50|6362.7|6356.7|6361.1|6355.1|6362.7|6356.7|6361.1|6355.1|20
1619534580000|2021-04-27 14:43:00|6359.7|6353.7|6357.8|6351.8|6359.7|6353.7|6357.1|6351.1|18
1619534590000|2021-04-27 14:43:10|6358.1|6352.1|6358.1|6352.1|6360.1|6354.1|6358.1|6352.1|10
1619534600000|2021-04-27 14:43:20|6357.8|6351.8|6358.6|6352.6|6358.6|6352.6|6356.9|6350.9|9
1619534610000|2021-04-27 14:43:30|6359|6353|6360.7|6354.7|6360.7|6354.7|6359|6353|15
1619534620000|2021-04-27 14:43:40|6360.8|6354.8|6363|6357|6363|6357|6360.8|6354.8|10
1619534630000|2021-04-27 14:43:50|6362.9|6356.9|6362.2|6356.2|6362.9|6356.9|6361.8|6355.8|24
1619534640000|2021-04-27 14:44:00|6361.3|6355.3|6361.4|6355.4|6361.8|6355.8|6360.3|6354.3|12
1619534650000|2021-04-27 14:44:10|6361.5|6355.5|6361.4|6355.4|6361.9|6355.9|6360.3|6354.3|7
1619534660000|2021-04-27 14:44:20|6362.4|6356.4|6359.4|6353.4|6362.4|6356.4|6358.5|6352.5|24
1619534670000|2021-04-27 14:44:30|6359.3|6353.3|6358.9|6352.9|6359.5|6353.5|6358.5|6352.5|4
1619534680000|2021-04-27 14:44:40|6358.5|6352.5|6359|6353|6360.5|6354.5|6358.4|6352.4|14
1619534690000|2021-04-27 14:44:50|6359.2|6353.2|6360.7|6354.7|6361.7|6355.7|6359.2|6353.2|106
1619534700000|2021-04-27 14:45:00|6361.2|6355.2|6359|6353|6361.2|6355.2|6359|6353|38
1619534710000|2021-04-27 14:45:10|6358.5|6352.5|6357.9|6351.9|6358.5|6352.5|6357.9|6351.9|7
1619534720000|2021-04-27 14:45:20|6358.4|6352.4|6356.6|6350.6|6358.4|6352.4|6356.5|6350.5|17
1619534730000|2021-04-27 14:45:30|6357.3|6351.3|6358|6352|6358|6352|6356.6|6350.6|94
1619534740000|2021-04-27 14:45:40|6357.9|6351.9|6357.6|6351.6|6358.4|6352.4|6357.4|6351.4|22
1619534750000|2021-04-27 14:45:50|6357.8|6351.8|6357.8|6351.8|6358.3|6352.3|6357.3|6351.3|10
1619534760000|2021-04-27 14:46:00|6358.3|6352.3|6357.7|6351.7|6358.3|6352.3|6357|6351|85
1619534770000|2021-04-27 14:46:10|6357.6|6351.6|6356.7|6350.7|6357.7|6351.7|6356.7|6350.7|7
1619534780000|2021-04-27 14:46:20|6356.2|6350.2|6355.3|6349.3|6356.2|6350.2|6355.3|6349.3|36
1619534790000|2021-04-27 14:46:30|6354.8|6348.8|6355|6349|6355|6349|6354|6348|8
1619534800000|2021-04-27 14:46:40|6354.6|6348.6|6352|6346|6354.6|6348.6|6351.8|6345.8|10
1619534810000|2021-04-27 14:46:50|6351.6|6345.6|6349.3|6343.3|6351.6|6345.6|6349.3|6343.3|16
1619534820000|2021-04-27 14:47:00|6349.2|6343.2|6348|6342|6350|6344|6348|6342|13
1619534830000|2021-04-27 14:47:10|6348.3|6342.3|6346.1|6340.1|6348.3|6342.3|6345.1|6339.1|166
1619534840000|2021-04-27 14:47:20|6345.8|6339.8|6345.1|6339.1|6346.4|6340.4|6345.1|6339.1|12
1619534850000|2021-04-27 14:47:30|6346.1|6340.1|6346.7|6340.7|6347.1|6341.1|6345.7|6339.7|28
1619534860000|2021-04-27 14:47:40|6346.3|6340.3|6346.7|6340.7|6346.7|6340.7|6346.2|6340.2|6
1619534870000|2021-04-27 14:47:50|6346.8|6340.8|6346.8|6340.8|6347.4|6341.4|6346.8|6340.8|8
1619534880000|2021-04-27 14:48:00|6346.3|6340.3|6346.9|6340.9|6346.9|6340.9|6346.3|6340.3|3
1619534890000|2021-04-27 14:48:10|6347.3|6341.3|6346.3|6340.3|6347.8|6341.8|6346.3|6340.3|4
1619534900000|2021-04-27 14:48:20|6345.6|6339.6|6347.3|6341.3|6347.3|6341.3|6345.4|6339.4|10
1619534910000|2021-04-27 14:48:30|6346.8|6340.8|6346.2|6340.2|6346.8|6340.8|6346.2|6340.2|11
1619534920000|2021-04-27 14:48:40|6346.3|6340.3|6345.1|6339.1|6347.9|6341.9|6345.1|6339.1|18
1619534930000|2021-04-27 14:48:50|6345.2|6339.2|6346.7|6340.7|6348.1|6342.1|6345.1|6339.1|21
1619534940000|2021-04-27 14:49:00|6347.1|6341.1|6352.6|6346.6|6352.6|6346.6|6347.1|6341.1|26
1619534950000|2021-04-27 14:49:10|6352.4|6346.4|6349.9|6343.9|6352.4|6346.4|6349.4|6343.4|10
1619534960000|2021-04-27 14:49:20|6350.1|6344.1|6349.5|6343.5|6350.1|6344.1|6348.5|6342.5|3
1619534970000|2021-04-27 14:49:30|6349|6343|6348.5|6342.5|6349|6343|6348.5|6342.5|1
1619534980000|2021-04-27 14:49:40|6348.9|6342.9|6349|6343|6350|6344|6348.9|6342.9|14
1619534990000|2021-04-27 14:49:50|6349.5|6343.5|6348.7|6342.7|6349.5|6343.5|6348|6342|5
1619535000000|2021-04-27 14:50:00|6349|6343|6347.7|6341.7|6349|6343|6347.5|6341.5|3
1619535010000|2021-04-27 14:50:10|6347.3|6341.3|6347.7|6341.7|6347.7|6341.7|6346.7|6340.7|2
1619535020000|2021-04-27 14:50:20|6347.5|6341.5|6346.7|6340.7|6347.5|6341.5|6346|6340|7
1619535030000|2021-04-27 14:50:30|6346.5|6340.5|6347.2|6341.2|6347.7|6341.7|6346.5|6340.5|6
1619535040000|2021-04-27 14:50:40|6346.7|6340.7|6346.7|6340.7|6347.7|6341.7|6346.7|6340.7|9
1619535050000|2021-04-27 14:50:50|6346.5|6340.5|6346.8|6340.8|6346.8|6340.8|6346.5|6340.5|20
1619535060000|2021-04-27 14:51:00|6346.3|6340.3|6348.7|6342.7|6350.4|6344.4|6345.8|6339.8|23
1619535070000|2021-04-27 14:51:10|6348.5|6342.5|6348.7|6342.7|6349|6343|6348.2|6342.2|1
1619535080000|2021-04-27 14:51:20|6348.5|6342.5|6345.3|6339.3|6349.2|6343.2|6345.3|6339.3|25
1619535090000|2021-04-27 14:51:30|6344.9|6338.9|6344.8|6338.8|6344.9|6338.9|6344.8|6338.8|9
1619535100000|2021-04-27 14:51:40|6347.1|6341.1|6346.3|6340.3|6347.1|6341.1|6346.3|6340.3|8
1619535110000|2021-04-27 14:51:50|6346.6|6340.6|6346.8|6340.8|6346.8|6340.8|6346.6|6340.6|8
1619535120000|2021-04-27 14:52:00|6345.3|6339.3|6347.3|6341.3|6347.8|6341.8|6344.8|6338.8|35
1619535130000|2021-04-27 14:52:10|6347.1|6341.1|6348.8|6342.8|6349.8|6343.8|6346.3|6340.3|5
1619535140000|2021-04-27 14:52:20|6348.4|6342.4|6347.3|6341.3|6348.4|6342.4|6347.3|6341.3|1
1619535150000|2021-04-27 14:52:30|6347.4|6341.4|6349.3|6343.3|6349.3|6343.3|6347.4|6341.4|19
1619535160000|2021-04-27 14:52:40|6349.8|6343.8|6351.3|6345.3|6353.8|6347.8|6349.8|6343.8|39
1619535170000|2021-04-27 14:52:50|6350.8|6344.8|6350.3|6344.3|6351.6|6345.6|6350.3|6344.3|9
1619535180000|2021-04-27 14:53:00|6349.9|6343.9|6349.3|6343.3|6349.9|6343.9|6349.3|6343.3|6
1619535190000|2021-04-27 14:53:10|6349.1|6343.1|6352.3|6346.3|6352.3|6346.3|6349.1|6343.1|9
1619535200000|2021-04-27 14:53:20|6352.6|6346.6|6352.3|6346.3|6352.8|6346.8|6351.3|6345.3|3
1619535210000|2021-04-27 14:53:30|6352.6|6346.6|6354.1|6348.1|6354.1|6348.1|6352.6|6346.6|10
1619535220000|2021-04-27 14:53:40|6353.3|6347.3|6357.3|6351.3|6358.3|6352.3|6353.3|6347.3|13
1619535230000|2021-04-27 14:53:50|6357.1|6351.1|6358.4|6352.4|6358.4|6352.4|6356.8|6350.8|11
1619535240000|2021-04-27 14:54:00|6359.3|6353.3|6358.8|6352.8|6359.3|6353.3|6358.3|6352.3|5
1619535250000|2021-04-27 14:54:10|6359.3|6353.3|6359.8|6353.8|6359.8|6353.8|6359.3|6353.3|3
1619535260000|2021-04-27 14:54:20|6359.9|6353.9|6359.3|6353.3|6360.4|6354.4|6359.3|6353.3|13
1619535270000|2021-04-27 14:54:30|6359.4|6353.4|6359.5|6353.5|6359.5|6353.5|6357.3|6351.3|11
1619535280000|2021-04-27 14:54:40|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|6359.3|6353.3|6
1619535290000|2021-04-27 14:54:50|6359.3|6353.3|6356.9|6350.9|6359.4|6353.4|6356.3|6350.3|51
1619535300000|2021-04-27 14:55:00|6357|6351|6360.1|6354.1|6360.6|6354.6|6356.5|6350.5|27
1619535310000|2021-04-27 14:55:10|6359|6353|6359.6|6353.6|6359.6|6353.6|6359|6353|12
1619535320000|2021-04-27 14:55:20|6359.8|6353.8|6358.8|6352.8|6359.8|6353.8|6358.6|6352.6|2
1619535330000|2021-04-27 14:55:30|6358.6|6352.6|6355.3|6349.3|6358.8|6352.8|6354.3|6348.3|22
1619535340000|2021-04-27 14:55:40|6354.5|6348.5|6354.3|6348.3|6354.5|6348.5|6354.3|6348.3|0
1619535350000|2021-04-27 14:55:50|6354.4|6348.4|6353.9|6347.9|6354.4|6348.4|6353.9|6347.9|7
1619535360000|2021-04-27 14:56:00|6354.3|6348.3|6354.6|6348.6|6354.6|6348.6|6354.1|6348.1|5
1619535370000|2021-04-27 14:56:10|6355|6349|6354.2|6348.2|6355.6|6349.6|6354.2|6348.2|8
1619535380000|2021-04-27 14:56:20|6354.7|6348.7|6353.9|6347.9|6355.2|6349.2|6353.9|6347.9|3
1619535390000|2021-04-27 14:56:30|6353.7|6347.7|6354.4|6348.4|6354.4|6348.4|6353.7|6347.7|4
1619535400000|2021-04-27 14:56:40|6354.2|6348.2|6355.5|6349.5|6355.6|6349.6|6354.2|6348.2|3
1619535410000|2021-04-27 14:56:50|6354.6|6348.6|6352.6|6346.6|6354.6|6348.6|6351.1|6345.1|11
1619535420000|2021-04-27 14:57:00|6351.6|6345.6|6353.8|6347.8|6353.8|6347.8|6351.6|6345.6|12
1619535430000|2021-04-27 14:57:10|6353.3|6347.3|6356.1|6350.1|6356.1|6350.1|6353.3|6347.3|8
1619535440000|2021-04-27 14:57:20|6355.6|6349.6|6354.4|6348.4|6356.1|6350.1|6354.2|6348.2|10
1619535450000|2021-04-27 14:57:30|6354.5|6348.5|6354.4|6348.4|6355.4|6349.4|6354.4|6348.4|3
1619535460000|2021-04-27 14:57:40|6354.7|6348.7|6353.4|6347.4|6354.7|6348.7|6352.9|6346.9|4
1619535470000|2021-04-27 14:57:50|6353.2|6347.2|6353.6|6347.6|6353.6|6347.6|6352.9|6346.9|0
1619535480000|2021-04-27 14:58:00|6352.6|6346.6|6353.6|6347.6|6353.6|6347.6|6351.6|6345.6|15
1619535490000|2021-04-27 14:58:10|6354|6348|6352.8|6346.8|6354.6|6348.6|6352.8|6346.8|4
1619535500000|2021-04-27 14:58:20|6353.1|6347.1|6352.6|6346.6|6353.1|6347.1|6352.6|6346.6|3
1619535510000|2021-04-27 14:58:30|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|0
1619535520000|2021-04-27 14:58:40|6353.8|6347.8|6352.6|6346.6|6354.1|6348.1|6352.6|6346.6|12
1619535530000|2021-04-27 14:58:50|6353.6|6347.6|6353.8|6347.8|6353.8|6347.8|6353.6|6347.6|2
1619535540000|2021-04-27 14:59:00|6353.9|6347.9|6353.6|6347.6|6353.9|6347.9|6353.6|6347.6|3
1619535550000|2021-04-27 14:59:10|6352.6|6346.6|6352.6|6346.6|6353.1|6347.1|6352.6|6346.6|3
1619535560000|2021-04-27 14:59:20|6352.8|6346.8|6350.7|6344.7|6352.8|6346.8|6350.2|6344.2|9
1619535570000|2021-04-27 14:59:30|6351.1|6345.1|6351.6|6345.6|6351.7|6345.7|6351.1|6345.1|4
1619535580000|2021-04-27 14:59:40|6351.7|6345.7|6350.7|6344.7|6352.1|6346.1|6350.7|6344.7|9
1619535590000|2021-04-27 14:59:50|6348.2|6342.2|6348.7|6342.7|6348.7|6342.7|6346.9|6340.9|16
1619535600000|2021-04-27 15:00:00|6348.6|6342.6|6346.5|6340.5|6348.7|6342.7|6346.5|6340.5|106840
1619535610000|2021-04-27 15:00:10|6348.1|6342.1|6348.5|6342.5|6348.5|6342.5|6347.5|6341.5|14
1619535620000|2021-04-27 15:00:20|6347|6341|6347.7|6341.7|6348.5|6342.5|6347|6341|37
1619535630000|2021-04-27 15:00:30|6347.5|6341.5|6348.4|6342.4|6348.4|6342.4|6347.4|6341.4|19
1619535640000|2021-04-27 15:00:40|6350.2|6344.2|6352.2|6346.2|6352.4|6346.4|6350.2|6344.2|105
1619535650000|2021-04-27 15:00:50|||||||||3
1619535660000|2021-04-27 15:01:00|6352.4|6346.4|6352.7|6346.7|6354.2|6348.2|6351.7|6345.7|10
1619535670000|2021-04-27 15:01:10|6351.7|6345.7|6354.7|6348.7|6355.2|6349.2|6351.7|6345.7|10
1619535680000|2021-04-27 15:01:20|6354.2|6348.2|6352.2|6346.2|6354.2|6348.2|6351.7|6345.7|8
1619535690000|2021-04-27 15:01:30|6353.2|6347.2|6353.2|6347.2|6354.2|6348.2|6353.2|6347.2|4
1619535700000|2021-04-27 15:01:40|6352.8|6346.8|6353.6|6347.6|6353.6|6347.6|6352.6|6346.6|5
1619535710000|2021-04-27 15:01:50|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.4|6347.4|0
1619535720000|2021-04-27 15:02:00|6353.6|6347.6|6353.2|6347.2|6353.7|6347.7|6352.4|6346.4|23
1619535730000|2021-04-27 15:02:10|6353.4|6347.4|6353.7|6347.7|6353.7|6347.7|6353.1|6347.1|8
1619535740000|2021-04-27 15:02:20|6354.1|6348.1|6353.7|6347.7|6354.7|6348.7|6353.1|6347.1|8
1619535750000|2021-04-27 15:02:30|6354.1|6348.1|6354.7|6348.7|6355.1|6349.1|6353.6|6347.6|5
1619535760000|2021-04-27 15:02:40|6354.6|6348.6|6353.2|6347.2|6355.1|6349.1|6353.2|6347.2|7
1619535770000|2021-04-27 15:02:50|6353.7|6347.7|6354.3|6348.3|6354.5|6348.5|6353.6|6347.6|11
1619535780000|2021-04-27 15:03:00|6354|6348|6351.6|6345.6|6354|6348|6351.6|6345.6|9
1619535790000|2021-04-27 15:03:10|6348.9|6342.9|6346.9|6340.9|6348.9|6342.9|6346.6|6340.6|21
1619535800000|2021-04-27 15:03:20|6345.9|6339.9|6345.4|6339.4|6345.9|6339.9|6345.4|6339.4|12
1619535810000|2021-04-27 15:03:30|6347.2|6341.2|6346.5|6340.5|6348|6342|6346.5|6340.5|12
1619535820000|2021-04-27 15:03:40|6346.1|6340.1|6346.6|6340.6|6346.6|6340.6|6345.5|6339.5|5
1619535830000|2021-04-27 15:03:50|6346.2|6340.2|6346.7|6340.7|6347.2|6341.2|6346.1|6340.1|10
1619535840000|2021-04-27 15:04:00|6346.9|6340.9|6345.9|6339.9|6346.9|6340.9|6345.7|6339.7|7
1619535850000|2021-04-27 15:04:10|6346.2|6340.2|6347.1|6341.1|6347.2|6341.2|6345.7|6339.7|20
1619535860000|2021-04-27 15:04:20|6347.2|6341.2|6346.6|6340.6|6347.9|6341.9|6346.2|6340.2|7
1619535870000|2021-04-27 15:04:30|6346.5|6340.5|6348.2|6342.2|6348.2|6342.2|6346.4|6340.4|97
1619535880000|2021-04-27 15:04:40|6348|6342|6348.7|6342.7|6348.7|6342.7|6347.2|6341.2|27
1619535890000|2021-04-27 15:04:50|6348.1|6342.1|6347.4|6341.4|6348.6|6342.6|6347.4|6341.4|16
1619535900000|2021-04-27 15:05:00|6341.6|6335.6|6342.3|6336.3|6342.8|6336.8|6340.3|6334.3|81
1619535910000|2021-04-27 15:05:10|6342.2|6336.2|6342.3|6336.3|6343.5|6337.5|6340.7|6334.7|10
1619535920000|2021-04-27 15:05:20|6342.4|6336.4|6342.3|6336.3|6343|6337|6342.3|6336.3|7
1619535930000|2021-04-27 15:05:30|6343|6337|6345.9|6339.9|6346.3|6340.3|6343|6337|14
1619535940000|2021-04-27 15:05:40|6346|6340|6343|6337|6347.7|6341.7|6341.4|6335.4|15
1619535950000|2021-04-27 15:05:50|6343.2|6337.2|6342.6|6336.6|6343.5|6337.5|6342.3|6336.3|7
1619535960000|2021-04-27 15:06:00|6343.6|6337.6|6345.4|6339.4|6345.7|6339.7|6343.6|6337.6|8
1619535970000|2021-04-27 15:06:10|6346.2|6340.2|6347.7|6341.7|6348.9|6342.9|6346.2|6340.2|36
1619535980000|2021-04-27 15:06:20|6347.2|6341.2|6349|6343|6349|6343|6347.2|6341.2|33
1619535990000|2021-04-27 15:06:30|6348.7|6342.7|6347.7|6341.7|6348.7|6342.7|6347.7|6341.7|20
1619536000000|2021-04-27 15:06:40|6347.5|6341.5|6347.2|6341.2|6347.5|6341.5|6346|6340|52
1619536010000|2021-04-27 15:06:50|6346.7|6340.7|6346.2|6340.2|6347.7|6341.7|6346.2|6340.2|4
1619536020000|2021-04-27 15:07:00|6345.2|6339.2|6345.6|6339.6|6345.6|6339.6|6345.1|6339.1|7
1619536030000|2021-04-27 15:07:10|6346.1|6340.1|6346.6|6340.6|6347.1|6341.1|6346.1|6340.1|12
1619536040000|2021-04-27 15:07:20|6346.1|6340.1|6347.1|6341.1|6347.1|6341.1|6346.1|6340.1|5
1619536050000|2021-04-27 15:07:30|6347.3|6341.3|6347.8|6341.8|6347.9|6341.9|6347.3|6341.3|84
1619536060000|2021-04-27 15:07:40|6348.1|6342.1|6347.5|6341.5|6349.5|6343.5|6347.4|6341.4|17
1619536070000|2021-04-27 15:07:50|6347|6341|6347.9|6341.9|6347.9|6341.9|6347|6341|6
1619536080000|2021-04-27 15:08:00|6347.8|6341.8|6348.3|6342.3|6348.3|6342.3|6347.8|6341.8|6
1619536090000|2021-04-27 15:08:10|6347.9|6341.9|6348.8|6342.8|6349.3|6343.3|6347.1|6341.1|5
1619536100000|2021-04-27 15:08:20|6348.2|6342.2|6345.5|6339.5|6348.8|6342.8|6345.5|6339.5|11
1619536110000|2021-04-27 15:08:30|6345|6339|6344.3|6338.3|6345|6339|6344.3|6338.3|4
1619536120000|2021-04-27 15:08:40|6344.8|6338.8|6344.8|6338.8|6345.7|6339.7|6344.3|6338.3|34
1619536130000|2021-04-27 15:08:50|6344.5|6338.5|6343.6|6337.6|6344.6|6338.6|6343.6|6337.6|19
1619536140000|2021-04-27 15:09:00|6343.2|6337.2|6343.1|6337.1|6343.5|6337.5|6342.6|6336.6|10
1619536150000|2021-04-27 15:09:10|6342.6|6336.6|6335.7|6329.7|6342.6|6336.6|6333.7|6327.7|62
1619536160000|2021-04-27 15:09:20|6335.6|6329.6|6331.6|6325.6|6337.5|6331.5|6330.7|6324.7|23
1619536170000|2021-04-27 15:09:30|6331.9|6325.9|6335.2|6329.2|6335.2|6329.2|6331.2|6325.2|37
1619536180000|2021-04-27 15:09:40|6335.3|6329.3|6332.6|6326.6|6336.7|6330.7|6331.7|6325.7|10
1619536190000|2021-04-27 15:09:50|6332.7|6326.7|6332.2|6326.2|6332.7|6326.7|6331.7|6325.7|16
1619536200000|2021-04-27 15:10:00|6332.6|6326.6|6332.2|6326.2|6332.6|6326.6|6332.2|6326.2|17
1619536210000|2021-04-27 15:10:10|6332.6|6326.6|6332.6|6326.6|6332.7|6326.7|6332.6|6326.6|7
1619536220000|2021-04-27 15:10:20|6332.2|6326.2|6334.1|6328.1|6336.2|6330.2|6332.2|6326.2|6
1619536230000|2021-04-27 15:10:30|6333.9|6327.9|6332.6|6326.6|6334.1|6328.1|6331.7|6325.7|18
1619536240000|2021-04-27 15:10:40|6334.1|6328.1|6333.1|6327.1|6334.1|6328.1|6333.1|6327.1|14
1619536250000|2021-04-27 15:10:50|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|2
1619536260000|2021-04-27 15:11:00|6333.6|6327.6|6333.2|6327.2|6334.1|6328.1|6332.2|6326.2|18
1619536270000|2021-04-27 15:11:10|6333.6|6327.6|6332.2|6326.2|6333.7|6327.7|6332.2|6326.2|12
1619536280000|2021-04-27 15:11:20|6331.8|6325.8|6332.7|6326.7|6332.7|6326.7|6331.7|6325.7|58
1619536290000|2021-04-27 15:11:30|6331.7|6325.7|6332.3|6326.3|6332.3|6326.3|6329.5|6323.5|88
1619536300000|2021-04-27 15:11:40|6333.8|6327.8|6333.4|6327.4|6333.8|6327.8|6332|6326|11
1619536310000|2021-04-27 15:11:50|6332.9|6326.9|6331.7|6325.7|6332.9|6326.9|6331.7|6325.7|10
1619536320000|2021-04-27 15:12:00|6332.2|6326.2|6338.7|6332.7|6338.7|6332.7|6332.2|6326.2|18
1619536330000|2021-04-27 15:12:10|6338.8|6332.8|6338.9|6332.9|6338.9|6332.9|6338.8|6332.8|0
1619536340000|2021-04-27 15:12:20|6340.3|6334.3|6338.8|6332.8|6340.7|6334.7|6338.4|6332.4|13
1619536350000|2021-04-27 15:12:30|6338.9|6332.9|6341.9|6335.9|6341.9|6335.9|6338.9|6332.9|8
1619536360000|2021-04-27 15:12:40|6341.8|6335.8|6341.8|6335.8|6342.2|6336.2|6341.8|6335.8|2
1619536370000|2021-04-27 15:12:50|6341.7|6335.7|6342.9|6336.9|6342.9|6336.9|6339.8|6333.8|9
1619536380000|2021-04-27 15:13:00|6343.9|6337.9|6344.9|6338.9|6345.3|6339.3|6343.8|6337.8|6
1619536390000|2021-04-27 15:13:10|6344.8|6338.8|6346.5|6340.5|6346.5|6340.5|6344.8|6338.8|5
1619536400000|2021-04-27 15:13:20|6346.9|6340.9|6344|6338|6348|6342|6343.3|6337.3|24
1619536410000|2021-04-27 15:13:30|6344.5|6338.5|6346.9|6340.9|6347.1|6341.1|6344.5|6338.5|4
1619536420000|2021-04-27 15:13:40|6346.5|6340.5|6343.5|6337.5|6346.5|6340.5|6343.5|6337.5|3
1619536430000|2021-04-27 15:13:50|6343.1|6337.1|6343.5|6337.5|6345.3|6339.3|6342.5|6336.5|4
1619536440000|2021-04-27 15:14:00|6345.5|6339.5|6347.4|6341.4|6347.4|6341.4|6345.5|6339.5|17
1619536450000|2021-04-27 15:14:10|6346.5|6340.5|6346.4|6340.4|6346.6|6340.6|6345.6|6339.6|5
1619536460000|2021-04-27 15:14:20|6347.3|6341.3|6347.9|6341.9|6348.9|6342.9|6346.9|6340.9|7
1619536470000|2021-04-27 15:14:30|6348.3|6342.3|6347.8|6341.8|6348.4|6342.4|6347.3|6341.3|6
1619536480000|2021-04-27 15:14:40|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|1
1619536490000|2021-04-27 15:14:50|6348.3|6342.3|6350.1|6344.1|6351.1|6345.1|6348.3|6342.3|37
1619536500000|2021-04-27 15:15:00|6349.8|6343.8|6348.9|6342.9|6350.3|6344.3|6348|6342|7
1619536510000|2021-04-27 15:15:10|6349.3|6343.3|6353.6|6347.6|6354.2|6348.2|6348.9|6342.9|23
1619536520000|2021-04-27 15:15:20|6354|6348|6351.9|6345.9|6355.5|6349.5|6351.9|6345.9|18
1619536530000|2021-04-27 15:15:30|6351.8|6345.8|6346.3|6340.3|6351.8|6345.8|6346.3|6340.3|8
1619536540000|2021-04-27 15:15:40|6345.9|6339.9|6344.8|6338.8|6345.9|6339.9|6344.8|6338.8|7
1619536550000|2021-04-27 15:15:50|6345.1|6339.1|6346.8|6340.8|6346.8|6340.8|6345.1|6339.1|4
1619536560000|2021-04-27 15:16:00|6346.6|6340.6|6346|6340|6346.6|6340.6|6345.6|6339.6|7
1619536570000|2021-04-27 15:16:10|6345.6|6339.6|6345.9|6339.9|6345.9|6339.9|6344.3|6338.3|14
1619536580000|2021-04-27 15:16:20|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|1
1619536590000|2021-04-27 15:16:30|6345|6339|6345.5|6339.5|6345.5|6339.5|6344.6|6338.6|3
1619536600000|2021-04-27 15:16:40|6345.1|6339.1|6342|6336|6345.1|6339.1|6342|6336|7
1619536610000|2021-04-27 15:16:50|6342.5|6336.5|6342.5|6336.5|6343|6337|6342.5|6336.5|4
1619536620000|2021-04-27 15:17:00|6342|6336|6341.6|6335.6|6342.9|6336.9|6341.6|6335.6|5
1619536630000|2021-04-27 15:17:10|6342|6336|6342|6336|6342|6336|6342|6336|0
1619536640000|2021-04-27 15:17:20|6342.4|6336.4|6343.8|6337.8|6344.4|6338.4|6342.4|6336.4|6
1619536650000|2021-04-27 15:17:30|6343.4|6337.4|6343.9|6337.9|6344.3|6338.3|6342.9|6336.9|5
1619536660000|2021-04-27 15:17:40|6344.4|6338.4|6343.5|6337.5|6344.4|6338.4|6343.5|6337.5|4
1619536670000|2021-04-27 15:17:50|6343.1|6337.1|6344.4|6338.4|6345.9|6339.9|6343.1|6337.1|4
1619536680000|2021-04-27 15:18:00|6344.7|6338.7|6347|6341|6347|6341|6343|6337|6
1619536690000|2021-04-27 15:18:10|6346.9|6340.9|6345.7|6339.7|6347.1|6341.1|6344.7|6338.7|9
1619536700000|2021-04-27 15:18:20|6345.6|6339.6|6345.9|6339.9|6345.9|6339.9|6344.2|6338.2|16
1619536710000|2021-04-27 15:18:30|6346.2|6340.2|6347.7|6341.7|6348.9|6342.9|6346.2|6340.2|25
1619536720000|2021-04-27 15:18:40|6347.4|6341.4|6349.4|6343.4|6349.4|6343.4|6347.2|6341.2|10
1619536730000|2021-04-27 15:18:50|6349.9|6343.9|6349.7|6343.7|6349.9|6343.9|6349.2|6343.2|3
1619536740000|2021-04-27 15:19:00|6350.2|6344.2|6351.9|6345.9|6352.7|6346.7|6350.2|6344.2|15
1619536750000|2021-04-27 15:19:10|6352.3|6346.3|6352.3|6346.3|6355.1|6349.1|6352.3|6346.3|21
1619536760000|2021-04-27 15:19:20|6351.9|6345.9|6349.8|6343.8|6352.8|6346.8|6349|6343|8
1619536770000|2021-04-27 15:19:30|6349.6|6343.6|6350.2|6344.2|6350.2|6344.2|6349.6|6343.6|2
1619536780000|2021-04-27 15:19:40|6349|6343|6350|6344|6350.4|6344.4|6349|6343|6
1619536790000|2021-04-27 15:19:50|6351|6345|6349.4|6343.4|6351|6345|6349.4|6343.4|8
1619536800000|2021-04-27 15:20:00|6348|6342|6347|6341|6349|6343|6346.5|6340.5|10
1619536810000|2021-04-27 15:20:10|6346.6|6340.6|6351.6|6345.6|6351.6|6345.6|6346.5|6340.5|4
1619536820000|2021-04-27 15:20:20|6351.2|6345.2|6355.2|6349.2|6355.2|6349.2|6351.2|6345.2|7
1619536830000|2021-04-27 15:20:30|6355.6|6349.6|6354.1|6348.1|6355.7|6349.7|6354.1|6348.1|17
1619536840000|2021-04-27 15:20:40|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6352.4|6346.4|8
1619536850000|2021-04-27 15:20:50|6353.4|6347.4|6353.4|6347.4|6353.7|6347.7|6353.4|6347.4|5
1619536860000|2021-04-27 15:21:00|6354.6|6348.6|6352.6|6346.6|6354.6|6348.6|6352.6|6346.6|9
1619536870000|2021-04-27 15:21:10|6351.6|6345.6|6350|6344|6351.6|6345.6|6348.9|6342.9|16
1619536880000|2021-04-27 15:21:20|6349.6|6343.6|6350.5|6344.5|6350.5|6344.5|6348.7|6342.7|7
1619536890000|2021-04-27 15:21:30|6350.6|6344.6|6352|6346|6352.5|6346.5|6350.5|6344.5|3
1619536900000|2021-04-27 15:21:40|6352.5|6346.5|6353.1|6347.1|6354.5|6348.5|6352.5|6346.5|9
1619536910000|2021-04-27 15:21:50|6353.5|6347.5|6351.5|6345.5|6353.6|6347.6|6351.5|6345.5|3
1619536920000|2021-04-27 15:22:00|6351.3|6345.3|6351.1|6345.1|6351.3|6345.3|6350.5|6344.5|12
1619536930000|2021-04-27 15:22:10|6352.1|6346.1|6347.6|6341.6|6352.1|6346.1|6347.1|6341.1|13
1619536940000|2021-04-27 15:22:20|6347.7|6341.7|6345.2|6339.2|6347.7|6341.7|6345.2|6339.2|8
1619536950000|2021-04-27 15:22:30|6345.6|6339.6|6347.2|6341.2|6347.2|6341.2|6345.6|6339.6|9
1619536960000|2021-04-27 15:22:40|6348.1|6342.1|6346.3|6340.3|6348.8|6342.8|6346.2|6340.2|6
1619536970000|2021-04-27 15:22:50|6346.2|6340.2|6348.1|6342.1|6348.4|6342.4|6345.8|6339.8|12
1619536980000|2021-04-27 15:23:00|6347.8|6341.8|6345.3|6339.3|6347.8|6341.8|6345|6339|6
1619536990000|2021-04-27 15:23:10|6345.7|6339.7|6347.5|6341.5|6347.8|6341.8|6345.7|6339.7|12
1619537000000|2021-04-27 15:23:20|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|3
1619537010000|2021-04-27 15:23:30|6347.6|6341.6|6345.6|6339.6|6347.9|6341.9|6345.6|6339.6|12
1619537020000|2021-04-27 15:23:40|6345.5|6339.5|6344.6|6338.6|6345.5|6339.5|6344.6|6338.6|16
1619537030000|2021-04-27 15:23:50|6345|6339|6344.6|6338.6|6345.5|6339.5|6343.7|6337.7|7
1619537040000|2021-04-27 15:24:00|6344.1|6338.1|6344.6|6338.6|6345|6339|6343.3|6337.3|7
1619537050000|2021-04-27 15:24:10|6344.7|6338.7|6346.7|6340.7|6346.7|6340.7|6344.7|6338.7|3
1619537060000|2021-04-27 15:24:20|6347.1|6341.1|6347.2|6341.2|6347.7|6341.7|6346.7|6340.7|4
1619537070000|2021-04-27 15:24:30|6346.5|6340.5|6346.3|6340.3|6346.5|6340.5|6344.7|6338.7|6
1619537080000|2021-04-27 15:24:40|6345.9|6339.9|6345.1|6339.1|6347.7|6341.7|6345.1|6339.1|17
1619537090000|2021-04-27 15:24:50|6345.4|6339.4|6345.1|6339.1|6346.1|6340.1|6345.1|6339.1|1
1619537100000|2021-04-27 15:25:00|6344.7|6338.7|6346.4|6340.4|6346.4|6340.4|6344.2|6338.2|15
1619537110000|2021-04-27 15:25:10|6346.2|6340.2|6344.8|6338.8|6346.9|6340.9|6344.8|6338.8|13
1619537120000|2021-04-27 15:25:20|6344.4|6338.4|6343.6|6337.6|6344.4|6338.4|6342.2|6336.2|8
1619537130000|2021-04-27 15:25:30|6343.7|6337.7|6342.1|6336.1|6344.7|6338.7|6342.1|6336.1|10
1619537140000|2021-04-27 15:25:40|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|1
1619537150000|2021-04-27 15:25:50|6343.2|6337.2|6340.7|6334.7|6343.2|6337.2|6340.1|6334.1|12
1619537160000|2021-04-27 15:26:00|6340.2|6334.2|6340.6|6334.6|6340.6|6334.6|6339.1|6333.1|4
1619537170000|2021-04-27 15:26:10|6341.2|6335.2|6339.1|6333.1|6341.2|6335.2|6338.1|6332.1|7
1619537180000|2021-04-27 15:26:20|6339.9|6333.9|6340.3|6334.3|6341|6335|6339.3|6333.3|3
1619537190000|2021-04-27 15:26:30|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6339.2|6333.2|6
1619537200000|2021-04-27 15:26:40|6341|6335|6340.5|6334.5|6341.2|6335.2|6340.3|6334.3|3
1619537210000|2021-04-27 15:26:50|6340.2|6334.2|6340.3|6334.3|6341.2|6335.2|6340.2|6334.2|3
1619537220000|2021-04-27 15:27:00|6340.2|6334.2|6340.7|6334.7|6340.7|6334.7|6338.3|6332.3|28
1619537230000|2021-04-27 15:27:10|6339.8|6333.8|6337.4|6331.4|6339.8|6333.8|6337.4|6331.4|17
1619537240000|2021-04-27 15:27:20|6337.5|6331.5|6338.7|6332.7|6338.7|6332.7|6336.5|6330.5|22
1619537250000|2021-04-27 15:27:30|6338.3|6332.3|6339.2|6333.2|6339.7|6333.7|6337.8|6331.8|8
1619537260000|2021-04-27 15:27:40|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6337.8|6331.8|7
1619537270000|2021-04-27 15:27:50|6338.2|6332.2|6338.8|6332.8|6339.8|6333.8|6338.2|6332.2|6
1619537280000|2021-04-27 15:28:00|6338.4|6332.4|6334.2|6328.2|6338.4|6332.4|6334.2|6328.2|13
1619537290000|2021-04-27 15:28:10|6333.8|6327.8|6331.1|6325.1|6333.8|6327.8|6331.1|6325.1|24
1619537300000|2021-04-27 15:28:20|6330.3|6324.3|6333.3|6327.3|6333.8|6327.8|6330.3|6324.3|109
1619537310000|2021-04-27 15:28:30|6333.2|6327.2|6334|6328|6334|6328|6332.3|6326.3|7
1619537320000|2021-04-27 15:28:40|6333.7|6327.7|6333|6327|6333.7|6327.7|6331.9|6325.9|4
1619537330000|2021-04-27 15:28:50|6333.4|6327.4|6333|6327|6334|6328|6333|6327|4
1619537340000|2021-04-27 15:29:00|6332.5|6326.5|6331.8|6325.8|6333|6327|6331.8|6325.8|16
1619537350000|2021-04-27 15:29:10|6331.1|6325.1|6332.3|6326.3|6333.2|6327.2|6331.1|6325.1|8
1619537360000|2021-04-27 15:29:20|6332.4|6326.4|6332.4|6326.4|6333.3|6327.3|6331.9|6325.9|5
1619537370000|2021-04-27 15:29:30|6332.9|6326.9|6333.2|6327.2|6333.4|6327.4|6331.9|6325.9|11
1619537380000|2021-04-27 15:29:40|6331.9|6325.9|6338.4|6332.4|6339.7|6333.7|6331.9|6325.9|10
1619537390000|2021-04-27 15:29:50|6338.5|6332.5|6338.5|6332.5|6339.4|6333.4|6337.4|6331.4|24
1619537400000|2021-04-27 15:30:00|6337.5|6331.5|6345.4|6339.4|6345.4|6339.4|6337.2|6331.2|31
1619537410000|2021-04-27 15:30:10|6345|6339|6343.8|6337.8|6345|6339|6343.2|6337.2|23
1619537420000|2021-04-27 15:30:20|6342.7|6336.7|6342.3|6336.3|6342.7|6336.7|6340.9|6334.9|7
1619537430000|2021-04-27 15:30:30|6342.2|6336.2|6337.3|6331.3|6342.2|6336.2|6337|6331|11
1619537440000|2021-04-27 15:30:40|6337.2|6331.2|6334.3|6328.3|6337.2|6331.2|6333.2|6327.2|16
1619537450000|2021-04-27 15:30:50|6334|6328|6331.8|6325.8|6334|6328|6331.5|6325.5|15
1619537460000|2021-04-27 15:31:00|6331.5|6325.5|6331.9|6325.9|6333.8|6327.8|6331.5|6325.5|21
1619537470000|2021-04-27 15:31:10|6332.3|6326.3|6330.9|6324.9|6332.7|6326.7|6330.9|6324.9|6
1619537480000|2021-04-27 15:31:20|6332.8|6326.8|6331.7|6325.7|6332.8|6326.8|6330.8|6324.8|11
1619537490000|2021-04-27 15:31:30|6331.5|6325.5|6330.1|6324.1|6331.7|6325.7|6329.6|6323.6|19
1619537500000|2021-04-27 15:31:40|6331.3|6325.3|6329.6|6323.6|6331.3|6325.3|6329.6|6323.6|15
1619537510000|2021-04-27 15:31:50|6330.1|6324.1|6330.1|6324.1|6330.9|6324.9|6330.1|6324.1|12
1619537520000|2021-04-27 15:32:00|6330.9|6324.9|6330.1|6324.1|6330.9|6324.9|6329.6|6323.6|12
1619537530000|2021-04-27 15:32:10|6329.7|6323.7|6330.1|6324.1|6330.1|6324.1|6329.6|6323.6|29
1619537540000|2021-04-27 15:32:20|6330|6324|6330|6324|6330|6324|6329.5|6323.5|4
1619537550000|2021-04-27 15:32:30|6329.9|6323.9|6330|6324|6330|6324|6329.5|6323.5|6
1619537560000|2021-04-27 15:32:40|6329.7|6323.7|6329.5|6323.5|6329.7|6323.7|6329.5|6323.5|6
1619537570000|2021-04-27 15:32:50|6330|6324|6332.7|6326.7|6332.9|6326.9|6330|6324|26
1619537580000|2021-04-27 15:33:00|6332.5|6326.5|6332.7|6326.7|6332.7|6326.7|6331.8|6325.8|8
1619537590000|2021-04-27 15:33:10|6332.5|6326.5|6332.3|6326.3|6332.9|6326.9|6332.2|6326.2|16
1619537600000|2021-04-27 15:33:20|6332.4|6326.4|6332.8|6326.8|6335.7|6329.7|6332.4|6326.4|5
1619537610000|2021-04-27 15:33:30|6332.4|6326.4|6330.9|6324.9|6332.4|6326.4|6330|6324|60
1619537620000|2021-04-27 15:33:40|6330|6324|6327.8|6321.8|6330|6324|6327.2|6321.2|32
1619537630000|2021-04-27 15:33:50|6328.2|6322.2|6329.5|6323.5|6329.8|6323.8|6328.2|6322.2|4
1619537640000|2021-04-27 15:34:00|6329.2|6323.2|6328.7|6322.7|6329.7|6323.7|6328.5|6322.5|15
1619537650000|2021-04-27 15:34:10|6327.2|6321.2|6327.1|6321.1|6328.2|6322.2|6327.1|6321.1|19
1619537660000|2021-04-27 15:34:20|6327.6|6321.6|6329.6|6323.6|6330.1|6324.1|6327.4|6321.4|30
1619537670000|2021-04-27 15:34:30|6328.9|6322.9|6327.1|6321.1|6329.6|6323.6|6327.1|6321.1|12
1619537680000|2021-04-27 15:34:40|6328.6|6322.6|6327.5|6321.5|6328.6|6322.6|6327|6321|24
1619537690000|2021-04-27 15:34:50|6327.9|6321.9|6329.6|6323.6|6329.6|6323.6|6327.5|6321.5|10
1619537700000|2021-04-27 15:35:00|6329.1|6323.1|6330.4|6324.4|6330.4|6324.4|6329.1|6323.1|10
1619537710000|2021-04-27 15:35:10|6330.8|6324.8|6331.6|6325.6|6333.4|6327.4|6330.8|6324.8|6
1619537720000|2021-04-27 15:35:20|6331.3|6325.3|6329|6323|6331.6|6325.6|6329|6323|9
1619537730000|2021-04-27 15:35:30|6329.6|6323.6|6328.6|6322.6|6330.5|6324.5|6327.6|6321.6|10
1619537740000|2021-04-27 15:35:40|6328|6322|6327.3|6321.3|6328.1|6322.1|6327.3|6321.3|8
1619537750000|2021-04-27 15:35:50|6326.9|6320.9|6327.5|6321.5|6327.5|6321.5|6326.9|6320.9|7
1619537760000|2021-04-27 15:36:00|6327.6|6321.6|6328.9|6322.9|6328.9|6322.9|6327.6|6321.6|10
1619537770000|2021-04-27 15:36:10|6329|6323|6329.2|6323.2|6332.2|6326.2|6328.2|6322.2|60
1619537780000|2021-04-27 15:36:20|6329|6323|6327|6321|6329|6323|6327|6321|3
1619537790000|2021-04-27 15:36:30|6327.5|6321.5|6326.9|6320.9|6327.5|6321.5|6326.9|6320.9|15
1619537800000|2021-04-27 15:36:40|6327|6321|6327.5|6321.5|6327.5|6321.5|6327|6321|8
1619537810000|2021-04-27 15:36:50|6327.1|6321.1|6329.4|6323.4|6329.5|6323.5|6327.1|6321.1|13
1619537820000|2021-04-27 15:37:00|6328.9|6322.9|6327.7|6321.7|6328.9|6322.9|6327.3|6321.3|7
1619537830000|2021-04-27 15:37:10|6329|6323|6329.9|6323.9|6329.9|6323.9|6327.8|6321.8|14
1619537840000|2021-04-27 15:37:20|6329.8|6323.8|6333.2|6327.2|6333.2|6327.2|6329.4|6323.4|33
1619537850000|2021-04-27 15:37:30|6335.2|6329.2|6334.7|6328.7|6337.1|6331.1|6334.2|6328.2|10
1619537860000|2021-04-27 15:37:40|6334.5|6328.5|6334.1|6328.1|6334.5|6328.5|6333.5|6327.5|8
1619537870000|2021-04-27 15:37:50|6333.7|6327.7|6331.1|6325.1|6334.1|6328.1|6331.1|6325.1|5
1619537880000|2021-04-27 15:38:00|6330.7|6324.7|6327.2|6321.2|6331.3|6325.3|6327.2|6321.2|22
1619537890000|2021-04-27 15:38:10|6327.5|6321.5|6327.3|6321.3|6329.3|6323.3|6326.3|6320.3|6
1619537900000|2021-04-27 15:38:20|6327.4|6321.4|6327.6|6321.6|6328.3|6322.3|6326.2|6320.2|15
1619537910000|2021-04-27 15:38:30|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1619537920000|2021-04-27 15:38:40|6326.9|6320.9|6327.7|6321.7|6328.8|6322.8|6326.9|6320.9|8
1619537930000|2021-04-27 15:38:50|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6327.9|6321.9|2
1619537940000|2021-04-27 15:39:00|6329.8|6323.8|6329.9|6323.9|6330.3|6324.3|6328.8|6322.8|6
1619537950000|2021-04-27 15:39:10|6329.3|6323.3|6329.9|6323.9|6329.9|6323.9|6328.9|6322.9|2
1619537960000|2021-04-27 15:39:20|6330.1|6324.1|6328.9|6322.9|6330.9|6324.9|6328.9|6322.9|3
1619537970000|2021-04-27 15:39:30|6328.6|6322.6|6328.9|6322.9|6328.9|6322.9|6328.4|6322.4|0
1619537980000|2021-04-27 15:39:40|6329.1|6323.1|6330.1|6324.1|6331.1|6325.1|6329.1|6323.1|7
1619537990000|2021-04-27 15:39:50|6329.7|6323.7|6328.1|6322.1|6329.7|6323.7|6326.6|6320.6|7
1619538000000|2021-04-27 15:40:00|6329.1|6323.1|6329.6|6323.6|6330.1|6324.1|6328.1|6322.1|21
1619538010000|2021-04-27 15:40:10|6330.1|6324.1|6328.4|6322.4|6330.1|6324.1|6328.1|6322.1|25
1619538020000|2021-04-27 15:40:20|6327.6|6321.6|6327.1|6321.1|6327.6|6321.6|6325.8|6319.8|10
1619538030000|2021-04-27 15:40:30|6326.7|6320.7|6327.9|6321.9|6328.6|6322.6|6326.6|6320.6|12
1619538040000|2021-04-27 15:40:40|6327.2|6321.2|6326.4|6320.4|6327.2|6321.2|6325.9|6319.9|16
1619538050000|2021-04-27 15:40:50|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|3
1619538060000|2021-04-27 15:41:00|6325.9|6319.9|6327.3|6321.3|6327.3|6321.3|6325.9|6319.9|14
1619538070000|2021-04-27 15:41:10|6326.9|6320.9|6324.8|6318.8|6326.9|6320.9|6324.8|6318.8|37
1619538080000|2021-04-27 15:41:20|6324.5|6318.5|6328|6322|6328.6|6322.6|6324.5|6318.5|5
1619538090000|2021-04-27 15:41:30|6328.1|6322.1|6329.1|6323.1|6330|6324|6328|6322|2
1619538100000|2021-04-27 15:41:40|6329|6323|6328|6322|6329|6323|6328|6322|2
1619538110000|2021-04-27 15:41:50|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6326.8|6320.8|12
1619538120000|2021-04-27 15:42:00|6328|6322|6328.6|6322.6|6329.6|6323.6|6327.6|6321.6|9
1619538130000|2021-04-27 15:42:10|6328.8|6322.8|6327.3|6321.3|6328.8|6322.8|6327.3|6321.3|3
1619538140000|2021-04-27 15:42:20|6325.1|6319.1|6324.6|6318.6|6325.1|6319.1|6324.1|6318.1|22
1619538150000|2021-04-27 15:42:30|6324.8|6318.8|6324.1|6318.1|6325.1|6319.1|6324.1|6318.1|10
1619538160000|2021-04-27 15:42:40|6324.4|6318.4|6325.4|6319.4|6325.5|6319.5|6324.4|6318.4|6
1619538170000|2021-04-27 15:42:50|6325.5|6319.5|6324.5|6318.5|6325.9|6319.9|6324.5|6318.5|2
1619538180000|2021-04-27 15:43:00|6324.9|6318.9|6325|6319|6325.4|6319.4|6324.5|6318.5|5
1619538190000|2021-04-27 15:43:10|6324.9|6318.9|6325.9|6319.9|6325.9|6319.9|6324.5|6318.5|5
1619538200000|2021-04-27 15:43:20|6326.8|6320.8|6327.3|6321.3|6327.3|6321.3|6324.4|6318.4|22
1619538210000|2021-04-27 15:43:30|||||||||16
1619538220000|2021-04-27 15:43:40|6327.5|6321.5|6328.9|6322.9|6331.7|6325.7|6327.5|6321.5|11
1619538230000|2021-04-27 15:43:50|6328.7|6322.7|6329.8|6323.8|6330.6|6324.6|6327.7|6321.7|35
1619538240000|2021-04-27 15:44:00|6329.5|6323.5|6328.8|6322.8|6330|6324|6328.1|6322.1|21
1619538250000|2021-04-27 15:44:10|6328.9|6322.9|6329.3|6323.3|6329.4|6323.4|6328.9|6322.9|7
1619538260000|2021-04-27 15:44:20|6329.7|6323.7|6330.7|6324.7|6330.7|6324.7|6329.7|6323.7|7
1619538270000|2021-04-27 15:44:30|6330.3|6324.3|6330.5|6324.5|6330.5|6324.5|6328.9|6322.9|7
1619538280000|2021-04-27 15:44:40|6330.9|6324.9|6335.2|6329.2|6335.2|6329.2|6330.9|6324.9|8
1619538290000|2021-04-27 15:44:50|6335.5|6329.5|6333.5|6327.5|6336.3|6330.3|6333.2|6327.2|10
1619538300000|2021-04-27 15:45:00|6333.7|6327.7|6335|6329|6335|6329|6333.5|6327.5|9
1619538310000|2021-04-27 15:45:10|6334.9|6328.9|6334.1|6328.1|6335.2|6329.2|6334.1|6328.1|13
1619538320000|2021-04-27 15:45:20|6333.8|6327.8|6332.3|6326.3|6334|6328|6332.1|6326.1|16
1619538330000|2021-04-27 15:45:30|6331.9|6325.9|6327.6|6321.6|6331.9|6325.9|6327.6|6321.6|15
1619538340000|2021-04-27 15:45:40|6327.2|6321.2|6325.3|6319.3|6327.2|6321.2|6325.3|6319.3|4
1619538350000|2021-04-27 15:45:50|6326.3|6320.3|6326.4|6320.4|6326.6|6320.6|6326.3|6320.3|10
1619538360000|2021-04-27 15:46:00|6326.1|6320.1|6319.4|6313.4|6326.2|6320.2|6319.4|6313.4|17
1619538370000|2021-04-27 15:46:10|6319.8|6313.8|6315.7|6309.7|6321.9|6315.9|6315.7|6309.7|114
1619538380000|2021-04-27 15:46:20|6316.5|6310.5|6320.5|6314.5|6321.3|6315.3|6316.5|6310.5|31
1619538390000|2021-04-27 15:46:30|6319.7|6313.7|6320.4|6314.4|6320.4|6314.4|6317.5|6311.5|20
1619538400000|2021-04-27 15:46:40|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|9
1619538410000|2021-04-27 15:46:50|6320.4|6314.4|6317.4|6311.4|6320.4|6314.4|6316.5|6310.5|28
1619538420000|2021-04-27 15:47:00|6317|6311|6317.1|6311.1|6317.1|6311.1|6316.5|6310.5|286
1619538430000|2021-04-27 15:47:10|6316.9|6310.9|6315.9|6309.9|6316.9|6310.9|6315.9|6309.9|14
1619538440000|2021-04-27 15:47:20|6315.6|6309.6|6312.8|6306.8|6315.6|6309.6|6311.8|6305.8|24
1619538450000|2021-04-27 15:47:30|6312.4|6306.4|6310.9|6304.9|6312.4|6306.4|6310.9|6304.9|18
1619538460000|2021-04-27 15:47:40|6310.6|6304.6|6302.8|6296.8|6310.9|6304.9|6302.8|6296.8|18
1619538470000|2021-04-27 15:47:50|6303.2|6297.2|6299.2|6293.2|6303.3|6297.3|6298.2|6292.2|68
1619538480000|2021-04-27 15:48:00|6299.8|6293.8|6296.8|6290.8|6299.8|6293.8|6296.8|6290.8|41
1619538490000|2021-04-27 15:48:10|6296.4|6290.4|6295.1|6289.1|6297.8|6291.8|6294.6|6288.6|21
1619538500000|2021-04-27 15:48:20|6295|6289|6298|6292|6298.4|6292.4|6293.4|6287.4|18
1619538510000|2021-04-27 15:48:30|6297.6|6291.6|6296|6290|6298|6292|6295.3|6289.3|9
1619538520000|2021-04-27 15:48:40|6295.9|6289.9|6297.4|6291.4|6299.9|6293.9|6295.9|6289.9|23
1619538530000|2021-04-27 15:48:50|6297.8|6291.8|6280.9|6274.9|6297.8|6291.8|6280.9|6274.9|53
1619538540000|2021-04-27 15:49:00|6280.6|6274.6|6284.9|6278.9|6284.9|6278.9|6280.6|6274.6|35
1619538550000|2021-04-27 15:49:10|6283.9|6277.9|6282.8|6276.8|6283.9|6277.9|6280.9|6274.9|12
1619538560000|2021-04-27 15:49:20|6282.9|6276.9|6279.2|6273.2|6286.2|6280.2|6277.6|6271.6|62
1619538570000|2021-04-27 15:49:30|6278.7|6272.7|6280.5|6274.5|6281.7|6275.7|6278.2|6272.2|29
1619538580000|2021-04-27 15:49:40|6280.1|6274.1|6275.6|6269.6|6281|6275|6273.7|6267.7|45
1619538590000|2021-04-27 15:49:50|6278|6272|6270.8|6264.8|6278|6272|6270.8|6264.8|27
1619538600000|2021-04-27 15:50:00|6273.2|6267.2|6276.7|6270.7|6277.7|6271.7|6273.2|6267.2|29
1619538610000|2021-04-27 15:50:10|6276.3|6270.3|6280.9|6274.9|6280.9|6274.9|6274.7|6268.7|49
1619538620000|2021-04-27 15:50:20|6281|6275|6282.5|6276.5|6287.4|6281.4|6281|6275|32
1619538630000|2021-04-27 15:50:30|6283|6277|6279.8|6273.8|6284.8|6278.8|6279.8|6273.8|15
1619538640000|2021-04-27 15:50:40|6280.2|6274.2|6284.3|6278.3|6284.3|6278.3|6280.2|6274.2|43
1619538650000|2021-04-27 15:50:50|6283.9|6277.9|6281.1|6275.1|6284.3|6278.3|6281.1|6275.1|26
1619538660000|2021-04-27 15:51:00|6280.6|6274.6|6283.7|6277.7|6284.3|6278.3|6280.6|6274.6|31
1619538670000|2021-04-27 15:51:10|6284.1|6278.1|6283.9|6277.9|6284.3|6278.3|6281.3|6275.3|19
1619538680000|2021-04-27 15:51:20|6284.9|6278.9|6286.8|6280.8|6286.8|6280.8|6284.9|6278.9|7
1619538690000|2021-04-27 15:51:30|6287.2|6281.2|6290.5|6284.5|6290.5|6284.5|6287.2|6281.2|11
1619538700000|2021-04-27 15:51:40|6290.9|6284.9|6291.6|6285.6|6292.1|6286.1|6290.9|6284.9|19
1619538710000|2021-04-27 15:51:50|6290.5|6284.5|6291.8|6285.8|6291.8|6285.8|6289.1|6283.1|35
1619538720000|2021-04-27 15:52:00|6291.4|6285.4|6291.8|6285.8|6293|6287|6283.7|6277.7|142
1619538730000|2021-04-27 15:52:10|6291.5|6285.5|6296.1|6290.1|6296.1|6290.1|6291.3|6285.3|28
1619538740000|2021-04-27 15:52:20|6296|6290|6301.1|6295.1|6301.5|6295.5|6296|6290|39
1619538750000|2021-04-27 15:52:30|6301.5|6295.5|6305.9|6299.9|6306.8|6300.8|6301.5|6295.5|52
1619538760000|2021-04-27 15:52:40|6303.9|6297.9|6306.4|6300.4|6306.4|6300.4|6303.9|6297.9|14
1619538770000|2021-04-27 15:52:50|6305.9|6299.9|6305.4|6299.4|6306.4|6300.4|6304.7|6298.7|13
1619538780000|2021-04-27 15:53:00|6305.1|6299.1|6305.1|6299.1|6306.2|6300.2|6304.1|6298.1|21
1619538790000|2021-04-27 15:53:10|6304.4|6298.4|6299.9|6293.9|6304.4|6298.4|6299.9|6293.9|21
1619538800000|2021-04-27 15:53:20|6299.5|6293.5|6294.4|6288.4|6299.5|6293.5|6294.3|6288.3|6
1619538810000|2021-04-27 15:53:30|6294.8|6288.8|6291.3|6285.3|6294.8|6288.8|6291.3|6285.3|14
1619538820000|2021-04-27 15:53:40|6291.2|6285.2|6287.8|6281.8|6291.2|6285.2|6287.8|6281.8|9
1619538830000|2021-04-27 15:53:50|6288.8|6282.8|6291.8|6285.8|6291.8|6285.8|6288.8|6282.8|18
1619538840000|2021-04-27 15:54:00|6291.3|6285.3|6288.8|6282.8|6291.3|6285.3|6288.3|6282.3|9
1619538850000|2021-04-27 15:54:10|6288.3|6282.3|6288.4|6282.4|6288.4|6282.4|6288|6282|16
1619538860000|2021-04-27 15:54:20|6288.6|6282.6|6281.8|6275.8|6288.6|6282.6|6281.8|6275.8|17
1619538870000|2021-04-27 15:54:30|6282.1|6276.1|6283.5|6277.5|6283.6|6277.6|6282.1|6276.1|17
1619538880000|2021-04-27 15:54:40|6284.5|6278.5|6284.6|6278.6|6284.6|6278.6|6283.1|6277.1|23
1619538890000|2021-04-27 15:54:50|6284.8|6278.8|6284.6|6278.6|6285.1|6279.1|6283.6|6277.6|12
1619538900000|2021-04-27 15:55:00|6285.1|6279.1|6284.6|6278.6|6285.1|6279.1|6284.1|6278.1|3
1619538910000|2021-04-27 15:55:10|6284.3|6278.3|6280.1|6274.1|6284.3|6278.3|6280.1|6274.1|21
1619538920000|2021-04-27 15:55:20|6279.8|6273.8|6280|6274|6280.9|6274.9|6279.8|6273.8|13
1619538930000|2021-04-27 15:55:30|6282|6276|6281.5|6275.5|6283.4|6277.4|6281.5|6275.5|8
1619538940000|2021-04-27 15:55:40|6281.9|6275.9|6283.6|6277.6|6283.6|6277.6|6281.9|6275.9|6
1619538950000|2021-04-27 15:55:50|6283.5|6277.5|6276.6|6270.6|6283.5|6277.5|6275.9|6269.9|12
1619538960000|2021-04-27 15:56:00|6276.7|6270.7|6278.6|6272.6|6279.1|6273.1|6276.1|6270.1|17
1619538970000|2021-04-27 15:56:10|6279|6273|6277.1|6271.1|6279.1|6273.1|6276.1|6270.1|22
1619538980000|2021-04-27 15:56:20|6277|6271|6280.1|6274.1|6281.1|6275.1|6277|6271|23
1619538990000|2021-04-27 15:56:30|6280.5|6274.5|6281.1|6275.1|6281.6|6275.6|6280.5|6274.5|8
1619539000000|2021-04-27 15:56:40|6281.5|6275.5|6285.4|6279.4|6285.4|6279.4|6281.5|6275.5|30
1619539010000|2021-04-27 15:56:50|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|0
1619539020000|2021-04-27 15:57:00|6285.4|6279.4|6286.7|6280.7|6286.7|6280.7|6284.9|6278.9|10
1619539030000|2021-04-27 15:57:10|6287.1|6281.1|6285.7|6279.7|6287.1|6281.1|6285.2|6279.2|18
1619539040000|2021-04-27 15:57:20|6285.4|6279.4|6283.1|6277.1|6285.4|6279.4|6283.1|6277.1|6
1619539050000|2021-04-27 15:57:30|6284|6278|6284.3|6278.3|6284.3|6278.3|6283.8|6277.8|4
1619539060000|2021-04-27 15:57:40|6283.8|6277.8|6284.5|6278.5|6284.5|6278.5|6283.8|6277.8|8
1619539070000|2021-04-27 15:57:50|6284.8|6278.8|6286.3|6280.3|6286.8|6280.8|6283.5|6277.5|21
1619539080000|2021-04-27 15:58:00|6286.8|6280.8|6286.5|6280.5|6287|6281|6286.5|6280.5|27
1619539090000|2021-04-27 15:58:10|6287|6281|6287.7|6281.7|6288.5|6282.5|6286|6280|28
1619539100000|2021-04-27 15:58:20|6288.1|6282.1|6288.2|6282.2|6288.2|6282.2|6288.1|6282.1|3
1619539110000|2021-04-27 15:58:30|6288.7|6282.7|6287.8|6281.8|6288.7|6282.7|6287.8|6281.8|23
1619539120000|2021-04-27 15:58:40|6287.5|6281.5|6286|6280|6287.5|6281.5|6282.5|6276.5|21
1619539130000|2021-04-27 15:58:50|6287|6281|6287.3|6281.3|6287.3|6281.3|6287|6281|6
1619539140000|2021-04-27 15:59:00|6286.5|6280.5|6294.3|6288.3|6295.2|6289.2|6286|6280|39
1619539150000|2021-04-27 15:59:10|6294.5|6288.5|6290.2|6284.2|6294.8|6288.8|6290.2|6284.2|13
1619539160000|2021-04-27 15:59:20|6289.2|6283.2|6291.8|6285.8|6292.2|6286.2|6289.2|6283.2|8
1619539170000|2021-04-27 15:59:30|6291.4|6285.4|6288.8|6282.8|6291.4|6285.4|6288.8|6282.8|10
1619539180000|2021-04-27 15:59:40|6288.7|6282.7|6288.2|6282.2|6288.7|6282.7|6288.1|6282.1|11
1619539190000|2021-04-27 15:59:50|6288.6|6282.6|6289.3|6283.3|6289.3|6283.3|6288.6|6282.6|6
1619539200000|2021-04-27 16:00:00|6289.6|6283.6|6290.2|6284.2|6291.1|6285.1|6289.6|6283.6|14
1619539210000|2021-04-27 16:00:10|6290.4|6284.4|6291.2|6285.2|6291.3|6285.3|6290.4|6284.4|14
1619539220000|2021-04-27 16:00:20|6289.9|6283.9|6291.3|6285.3|6291.3|6285.3|6288.4|6282.4|12
1619539230000|2021-04-27 16:00:30|6291.2|6285.2|6293.1|6287.1|6293.7|6287.7|6290.7|6284.7|12
1619539240000|2021-04-27 16:00:40|6292.7|6286.7|6293.1|6287.1|6293.4|6287.4|6292.6|6286.6|5
1619539250000|2021-04-27 16:00:50|6293.2|6287.2|6294.7|6288.7|6294.9|6288.9|6293.2|6287.2|6
1619539260000|2021-04-27 16:01:00|6295.1|6289.1|6295.9|6289.9|6295.9|6289.9|6295.1|6289.1|11
1619539270000|2021-04-27 16:01:10|6295.1|6289.1|6306.2|6300.2|6306.2|6300.2|6294.3|6288.3|23
1619539280000|2021-04-27 16:01:20|6305.3|6299.3|6309|6303|6310.4|6304.4|6305.3|6299.3|15
1619539290000|2021-04-27 16:01:30|6309.5|6303.5|6309.3|6303.3|6310.4|6304.4|6307.9|6301.9|118
1619539300000|2021-04-27 16:01:40|6309.4|6303.4|6304.8|6298.8|6309.9|6303.9|6304.7|6298.7|15
1619539310000|2021-04-27 16:01:50|6304.7|6298.7|6303.5|6297.5|6305.5|6299.5|6303.5|6297.5|11
1619539320000|2021-04-27 16:02:00|6303|6297|6301.5|6295.5|6303|6297|6300.4|6294.4|12
1619539330000|2021-04-27 16:02:10|6301.7|6295.7|6305.4|6299.4|6305.7|6299.7|6301.7|6295.7|13
1619539340000|2021-04-27 16:02:20|6305|6299|6303|6297|6305|6299|6301.5|6295.5|10
1619539350000|2021-04-27 16:02:30|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|6300.9|6294.9|30
1619539360000|2021-04-27 16:02:40|6302.8|6296.8|6304.5|6298.5|6305.3|6299.3|6302.8|6296.8|10
1619539370000|2021-04-27 16:02:50|6304.2|6298.2|6306.5|6300.5|6307.4|6301.4|6304|6298|11
1619539380000|2021-04-27 16:03:00|6306.4|6300.4|6308|6302|6308.4|6302.4|6306|6300|9
1619539390000|2021-04-27 16:03:10|6307.5|6301.5|6300.9|6294.9|6307.5|6301.5|6300.9|6294.9|21
1619539400000|2021-04-27 16:03:20|6301.3|6295.3|6295.5|6289.5|6301.4|6295.4|6295.5|6289.5|7
1619539410000|2021-04-27 16:03:30|6296|6290|6295.1|6289.1|6296.3|6290.3|6295.1|6289.1|4
1619539420000|2021-04-27 16:03:40|6295.3|6289.3|6295.9|6289.9|6296.9|6290.9|6295.3|6289.3|13
1619539430000|2021-04-27 16:03:50|6295.8|6289.8|6295.4|6289.4|6295.9|6289.9|6294.2|6288.2|5
1619539440000|2021-04-27 16:04:00|6295.8|6289.8|6293.7|6287.7|6295.9|6289.9|6292.4|6286.4|15
1619539450000|2021-04-27 16:04:10|6292.5|6286.5|6289.8|6283.8|6292.5|6286.5|6289.5|6283.5|20
1619539460000|2021-04-27 16:04:20|6290.7|6284.7|6291.9|6285.9|6292.2|6286.2|6290.7|6284.7|11
1619539470000|2021-04-27 16:04:30|6290.6|6284.6|6291.3|6285.3|6291.6|6285.6|6290.1|6284.1|11
1619539480000|2021-04-27 16:04:40|6290.8|6284.8|6290.6|6284.6|6291.3|6285.3|6289.9|6283.9|46
1619539490000|2021-04-27 16:04:50|6290.5|6284.5|6291.2|6285.2|6291.2|6285.2|6289.8|6283.8|11
1619539500000|2021-04-27 16:05:00|6291.3|6285.3|6293.7|6287.7|6293.7|6287.7|6291.3|6285.3|8
1619539510000|2021-04-27 16:05:10|6292|6286|6290.2|6284.2|6293.2|6287.2|6290.2|6284.2|12
1619539520000|2021-04-27 16:05:20|6288.9|6282.9|6287.9|6281.9|6289.4|6283.4|6287.9|6281.9|13
1619539530000|2021-04-27 16:05:30|6287.4|6281.4|6287.4|6281.4|6287.8|6281.8|6287.3|6281.3|5
1619539540000|2021-04-27 16:05:40|6287.3|6281.3|6287.3|6281.3|6288|6282|6287.3|6281.3|23
1619539550000|2021-04-27 16:05:50|6287.2|6281.2|6286.8|6280.8|6287.2|6281.2|6286.8|6280.8|0
1619539560000|2021-04-27 16:06:00|6289.2|6283.2|6288.9|6282.9|6290.3|6284.3|6287.8|6281.8|26
1619539570000|2021-04-27 16:06:10|6289|6283|6289.4|6283.4|6289.8|6283.8|6288.9|6282.9|18
1619539580000|2021-04-27 16:06:20|6289.3|6283.3|6290.4|6284.4|6290.4|6284.4|6288.9|6282.9|19
1619539590000|2021-04-27 16:06:30|6291.3|6285.3|6291.4|6285.4|6291.6|6285.6|6291.3|6285.3|7
1619539600000|2021-04-27 16:06:40|6291.8|6285.8|6290.9|6284.9|6292.8|6286.8|6290.9|6284.9|7
1619539610000|2021-04-27 16:06:50|6288.8|6282.8|6290.3|6284.3|6290.3|6284.3|6287.8|6281.8|6
1619539620000|2021-04-27 16:07:00|6289.9|6283.9|6296.6|6290.6|6298.4|6292.4|6289.8|6283.8|18
1619539630000|2021-04-27 16:07:10|6296.3|6290.3|6295.4|6289.4|6296.3|6290.3|6294.9|6288.9|17
1619539640000|2021-04-27 16:07:20|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|14
1619539650000|2021-04-27 16:07:30|6295.3|6289.3|6293.8|6287.8|6295.3|6289.3|6293.8|6287.8|3
1619539660000|2021-04-27 16:07:40|6293.4|6287.4|6292.4|6286.4|6293.8|6287.8|6292.4|6286.4|4
1619539670000|2021-04-27 16:07:50|6293.3|6287.3|6297.1|6291.1|6297.1|6291.1|6292.4|6286.4|4
1619539680000|2021-04-27 16:08:00|6297|6291|6295.4|6289.4|6297.1|6291.1|6293.6|6287.6|8
1619539690000|2021-04-27 16:08:10|6295.8|6289.8|6297.3|6291.3|6297.3|6291.3|6295.4|6289.4|18
1619539700000|2021-04-27 16:08:20|6296.9|6290.9|6295.4|6289.4|6296.9|6290.9|6295.4|6289.4|9
1619539710000|2021-04-27 16:08:30|6295.8|6289.8|6295.4|6289.4|6295.8|6289.8|6295.4|6289.4|6
1619539720000|2021-04-27 16:08:40|6295.1|6289.1|6293.4|6287.4|6295.1|6289.1|6292.4|6286.4|9
1619539730000|2021-04-27 16:08:50|6291.1|6285.1|6291.4|6285.4|6291.4|6285.4|6290.6|6284.6|2
1619539740000|2021-04-27 16:09:00|6290.9|6284.9|6288.4|6282.4|6291.4|6285.4|6288.3|6282.3|23
1619539750000|2021-04-27 16:09:10|6288.3|6282.3|6290|6284|6290.3|6284.3|6287.4|6281.4|19
1619539760000|2021-04-27 16:09:20|6289.9|6283.9|6289|6283|6289.9|6283.9|6288.4|6282.4|13
1619539770000|2021-04-27 16:09:30|6288.6|6282.6|6290.3|6284.3|6290.3|6284.3|6288.5|6282.5|9
1619539780000|2021-04-27 16:09:40|6290.4|6284.4|6289.9|6283.9|6291.6|6285.6|6289.1|6283.1|12
1619539790000|2021-04-27 16:09:50|6289.7|6283.7|6290.5|6284.5|6290.5|6284.5|6289.7|6283.7|4
1619539800000|2021-04-27 16:10:00|6290.2|6284.2|6291.8|6285.8|6291.8|6285.8|6290|6284|9
1619539810000|2021-04-27 16:10:10|6292|6286|6292.4|6286.4|6292.4|6286.4|6291.9|6285.9|5
1619539820000|2021-04-27 16:10:20|6292|6286|6292.3|6286.3|6292.3|6286.3|6291.3|6285.3|2
1619539830000|2021-04-27 16:10:30|6292.4|6286.4|6291.8|6285.8|6292.4|6286.4|6291.8|6285.8|9
1619539840000|2021-04-27 16:10:40|6292.1|6286.1|6291.8|6285.8|6292.4|6286.4|6290.9|6284.9|47
1619539850000|2021-04-27 16:10:50|6292|6286|6292.4|6286.4|6292.4|6286.4|6292|6286|15
1619539860000|2021-04-27 16:11:00|6291.7|6285.7|6290.9|6284.9|6291.7|6285.7|6290.4|6284.4|11
1619539870000|2021-04-27 16:11:10|6291.4|6285.4|6291.8|6285.8|6291.8|6285.8|6290.9|6284.9|8
1619539880000|2021-04-27 16:11:20|6291.9|6285.9|6296.5|6290.5|6296.5|6290.5|6291.9|6285.9|5
1619539890000|2021-04-27 16:11:30|6296.9|6290.9|6296.5|6290.5|6297.4|6291.4|6296.5|6290.5|4
1619539900000|2021-04-27 16:11:40|6296.6|6290.6|6295.6|6289.6|6296.6|6290.6|6295.3|6289.3|4
1619539910000|2021-04-27 16:11:50|6295.5|6289.5|6292.5|6286.5|6295.5|6289.5|6292.5|6286.5|6
1619539920000|2021-04-27 16:12:00|6292.9|6286.9|6300.8|6294.8|6300.9|6294.9|6292.9|6286.9|13
1619539930000|2021-04-27 16:12:10|6300.9|6294.9|6297.6|6291.6|6301.3|6295.3|6297.6|6291.6|6
1619539940000|2021-04-27 16:12:20|6296.8|6290.8|6297.6|6291.6|6297.6|6291.6|6295.6|6289.6|7
1619539950000|2021-04-27 16:12:30|6298.6|6292.6|6298.6|6292.6|6299.1|6293.1|6298.6|6292.6|22
1619539960000|2021-04-27 16:12:40|6297.9|6291.9|6295.8|6289.8|6297.9|6291.9|6295.1|6289.1|20
1619539970000|2021-04-27 16:12:50|6295.6|6289.6|6296.4|6290.4|6296.4|6290.4|6294.8|6288.8|3
1619539980000|2021-04-27 16:13:00|6296.8|6290.8|6295.4|6289.4|6296.8|6290.8|6295.4|6289.4|6
1619539990000|2021-04-27 16:13:10|6293.8|6287.8|6291.8|6285.8|6293.8|6287.8|6291.3|6285.3|7
1619540000000|2021-04-27 16:13:20|6291.4|6285.4|6292.8|6286.8|6293.6|6287.6|6291.4|6285.4|7
1619540010000|2021-04-27 16:13:30|6292.3|6286.3|6291.9|6285.9|6292.4|6286.4|6291.4|6285.4|1
1619540020000|2021-04-27 16:13:40|6292.3|6286.3|6292.8|6286.8|6292.8|6286.8|6291.9|6285.9|5
1619540030000|2021-04-27 16:13:50|6293|6287|6291.9|6285.9|6293|6287|6291.4|6285.4|15
1619540040000|2021-04-27 16:14:00|6292.3|6286.3|6290.4|6284.4|6292.8|6286.8|6290.4|6284.4|15
1619540050000|2021-04-27 16:14:10|6291.1|6285.1|6290.4|6284.4|6291.1|6285.1|6289.6|6283.6|19
1619540060000|2021-04-27 16:14:20|6290.9|6284.9|6290.9|6284.9|6290.9|6284.9|6289.6|6283.6|7
1619540070000|2021-04-27 16:14:30|6290.1|6284.1|6291|6285|6291|6285|6290.1|6284.1|6
1619540080000|2021-04-27 16:14:40|6290.9|6284.9|6291|6285|6291.9|6285.9|6290.9|6284.9|2
1619540090000|2021-04-27 16:14:50|6290.9|6284.9|6291.9|6285.9|6292.4|6286.4|6290.4|6284.4|6
1619540100000|2021-04-27 16:15:00|6291.4|6285.4|6291.3|6285.3|6292.7|6286.7|6291|6285|10
1619540110000|2021-04-27 16:15:10|6290.3|6284.3|6289.4|6283.4|6290.3|6284.3|6288.9|6282.9|19
1619540120000|2021-04-27 16:15:20|6289|6283|6291.3|6285.3|6292.1|6286.1|6289|6283|15
1619540130000|2021-04-27 16:15:30|6291.4|6285.4|6291.5|6285.5|6292.5|6286.5|6291.4|6285.4|18
1619540140000|2021-04-27 16:15:40|6291.1|6285.1|6291.3|6285.3|6291.6|6285.6|6290|6284|5
1619540150000|2021-04-27 16:15:50|6291.4|6285.4|6291.5|6285.5|6292.5|6286.5|6291.4|6285.4|3
1619540160000|2021-04-27 16:16:00|6291.4|6285.4|6289|6283|6291.4|6285.4|6288.5|6282.5|7
1619540170000|2021-04-27 16:16:10|6289.4|6283.4|6290.4|6284.4|6290.8|6284.8|6289|6283|4
1619540180000|2021-04-27 16:16:20|6289.3|6283.3|6289.7|6283.7|6290.5|6284.5|6289.2|6283.2|10
1619540190000|2021-04-27 16:16:30|6290|6284|6289.7|6283.7|6290.9|6284.9|6289.7|6283.7|5
1619540200000|2021-04-27 16:16:40|6290.5|6284.5|6289.7|6283.7|6290.5|6284.5|6289.7|6283.7|8
1619540210000|2021-04-27 16:16:50|6290|6284|6290|6284|6290.5|6284.5|6289.2|6283.2|13
1619540220000|2021-04-27 16:17:00|6289.2|6283.2|6289.5|6283.5|6290.5|6284.5|6288.8|6282.8|19
1619540230000|2021-04-27 16:17:10|6289.9|6283.9|6285.2|6279.2|6289.9|6283.9|6285.2|6279.2|33
1619540240000|2021-04-27 16:17:20|6284.4|6278.4|6284.2|6278.2|6285.1|6279.1|6284.2|6278.2|15
1619540250000|2021-04-27 16:17:30|6284.7|6278.7|6285.1|6279.1|6285.6|6279.6|6284.6|6278.6|5
1619540260000|2021-04-27 16:17:40|6285.4|6279.4|6284.2|6278.2|6285.6|6279.6|6283.8|6277.8|5
1619540270000|2021-04-27 16:17:50|6284.3|6278.3|6284.4|6278.4|6284.8|6278.8|6284.3|6278.3|7
1619540280000|2021-04-27 16:18:00|6284.1|6278.1|6282.4|6276.4|6284.1|6278.1|6282|6276|12
1619540290000|2021-04-27 16:18:10|6281.7|6275.7|6281.5|6275.5|6281.7|6275.7|6281|6275|3
1619540300000|2021-04-27 16:18:20|6281.7|6275.7|6277.8|6271.8|6281.7|6275.7|6277.8|6271.8|3
1619540310000|2021-04-27 16:18:30|6276.8|6270.8|6276.7|6270.7|6278.8|6272.8|6276.7|6270.7|14
1619540320000|2021-04-27 16:18:40|6276.5|6270.5|6270.9|6264.9|6276.5|6270.5|6270.2|6264.2|32
1619540330000|2021-04-27 16:18:50|6271.1|6265.1|6266.9|6260.9|6271.1|6265.1|6266.9|6260.9|48
1619540340000|2021-04-27 16:19:00|6265.9|6259.9|6268|6262|6268.2|6262.2|6265.4|6259.4|22
1619540350000|2021-04-27 16:19:10|6267.9|6261.9|6264.3|6258.3|6267.9|6261.9|6264.3|6258.3|8
1619540360000|2021-04-27 16:19:20|6263.9|6257.9|6263.6|6257.6|6266.5|6260.5|6263.6|6257.6|41
1619540370000|2021-04-27 16:19:30|6262.7|6256.7|6266.2|6260.2|6266.2|6260.2|6262.7|6256.7|23
1619540380000|2021-04-27 16:19:40|6263.6|6257.6|6256.7|6250.7|6263.7|6257.7|6255.8|6249.8|63
1619540390000|2021-04-27 16:19:50|6256.8|6250.8|6259.6|6253.6|6261.1|6255.1|6256.1|6250.1|46
1619540400000|2021-04-27 16:20:00|6260.6|6254.6|6261.6|6255.6|6261.6|6255.6|6259.4|6253.4|25
1619540410000|2021-04-27 16:20:10|6261.7|6255.7|6257.6|6251.6|6261.7|6255.7|6257.6|6251.6|46
1619540420000|2021-04-27 16:20:20|6258.1|6252.1|6256.6|6250.6|6258.4|6252.4|6256.6|6250.6|13
1619540430000|2021-04-27 16:20:30|6256.1|6250.1|6253.9|6247.9|6256.1|6250.1|6252.8|6246.8|33
1619540440000|2021-04-27 16:20:40|6253.4|6247.4|6254.4|6248.4|6254.4|6248.4|6252.4|6246.4|24
1619540450000|2021-04-27 16:20:50|6254.6|6248.6|6250.7|6244.7|6254.6|6248.6|6249.8|6243.8|24
1619540460000|2021-04-27 16:21:00|6250.3|6244.3|6255.5|6249.5|6255.5|6249.5|6250.3|6244.3|12
1619540470000|2021-04-27 16:21:10|6254.5|6248.5|6255.2|6249.2|6255.9|6249.9|6253.2|6247.2|26
1619540480000|2021-04-27 16:21:20|6255.3|6249.3|6258.1|6252.1|6258.6|6252.6|6255.3|6249.3|12
1619540490000|2021-04-27 16:21:30|6259.9|6253.9|6258.1|6252.1|6259.9|6253.9|6254.2|6248.2|14
1619540500000|2021-04-27 16:21:40|6257.7|6251.7|6263.7|6257.7|6263.7|6257.7|6257.7|6251.7|13
1619540510000|2021-04-27 16:21:50|6263.5|6257.5|6263.5|6257.5|6264.4|6258.4|6263.2|6257.2|7
1619540520000|2021-04-27 16:22:00|6264.2|6258.2|6260.5|6254.5|6264.2|6258.2|6260.5|6254.5|32
1619540530000|2021-04-27 16:22:10|6259.5|6253.5|6263.4|6257.4|6263.9|6257.9|6259.5|6253.5|16
1619540540000|2021-04-27 16:22:20|6262.5|6256.5|6263.4|6257.4|6264.9|6258.9|6262.5|6256.5|16
1619540550000|2021-04-27 16:22:30|6263|6257|6260.8|6254.8|6263.4|6257.4|6259.8|6253.8|5
1619540560000|2021-04-27 16:22:40|6260.4|6254.4|6260.7|6254.7|6260.7|6254.7|6260.4|6254.4|2
1619540570000|2021-04-27 16:22:50|6260.5|6254.5|6260.5|6254.5|6261|6255|6260.3|6254.3|20
1619540580000|2021-04-27 16:23:00|6259.9|6253.9|6255.4|6249.4|6259.9|6253.9|6255|6249|19
1619540590000|2021-04-27 16:23:10|6255|6249|6254.8|6248.8|6255|6249|6254.5|6248.5|8
1619540600000|2021-04-27 16:23:20|6254.7|6248.7|6255.7|6249.7|6256.4|6250.4|6254.3|6248.3|7
1619540610000|2021-04-27 16:23:30|6256.1|6250.1|6261.8|6255.8|6261.8|6255.8|6256.1|6250.1|12
1619540620000|2021-04-27 16:23:40|6261.4|6255.4|6256.8|6250.8|6261.4|6255.4|6256.8|6250.8|14
1619540630000|2021-04-27 16:23:50|6255.9|6249.9|6253.1|6247.1|6255.9|6249.9|6253|6247|23
1619540640000|2021-04-27 16:24:00|6253.5|6247.5|6256.3|6250.3|6258|6252|6253.5|6247.5|43
1619540650000|2021-04-27 16:24:10|6255.5|6249.5|6256.3|6250.3|6258.3|6252.3|6255.3|6249.3|10
1619540660000|2021-04-27 16:24:20|6256.1|6250.1|6256.3|6250.3|6256.8|6250.8|6255.8|6249.8|13
1619540670000|2021-04-27 16:24:30|6255.8|6249.8|6254.3|6248.3|6256.3|6250.3|6252.8|6246.8|15
1619540680000|2021-04-27 16:24:40|6253.3|6247.3|6255.3|6249.3|6255.8|6249.8|6253.3|6247.3|20
1619540690000|2021-04-27 16:24:50|6255.8|6249.8|6252.3|6246.3|6255.8|6249.8|6251.6|6245.6|28
1619540700000|2021-04-27 16:25:00|6251.9|6245.9|6253.6|6247.6|6255.3|6249.3|6251.6|6245.6|19
1619540710000|2021-04-27 16:25:10|6253.8|6247.8|6249.3|6243.3|6253.8|6247.8|6249.3|6243.3|13
1619540720000|2021-04-27 16:25:20|6249.1|6243.1|6248.3|6242.3|6249.1|6243.1|6248.3|6242.3|11
1619540730000|2021-04-27 16:25:30|6249.1|6243.1|6247.7|6241.7|6249.4|6243.4|6247.7|6241.7|11
1619540740000|2021-04-27 16:25:40|6248.4|6242.4|6247.2|6241.2|6248.4|6242.4|6247.2|6241.2|10
1619540750000|2021-04-27 16:25:50|6246.9|6240.9|6247.3|6241.3|6247.7|6241.7|6246.8|6240.8|45
1619540760000|2021-04-27 16:26:00|6247.7|6241.7|6239.2|6233.2|6247.7|6241.7|6239.2|6233.2|40
1619540770000|2021-04-27 16:26:10|6239.5|6233.5|6238.3|6232.3|6240|6234|6237.3|6231.3|21
1619540780000|2021-04-27 16:26:20|6238.2|6232.2|6226.2|6220.2|6238.2|6232.2|6226.2|6220.2|41
1619540790000|2021-04-27 16:26:30|6226.5|6220.5|6227.1|6221.1|6228.2|6222.2|6221.8|6215.8|56
1619540800000|2021-04-27 16:26:40|6227.4|6221.4|6221.3|6215.3|6228.1|6222.1|6219.8|6213.8|26
1619540810000|2021-04-27 16:26:50|6221.7|6215.7|6223.1|6217.1|6225.2|6219.2|6221.7|6215.7|18
1619540820000|2021-04-27 16:27:00|6223.5|6217.5|6229.3|6223.3|6230.8|6224.8|6223.5|6217.5|32
1619540830000|2021-04-27 16:27:10|6229.9|6223.9|6221.4|6215.4|6230.3|6224.3|6221.4|6215.4|19
1619540840000|2021-04-27 16:27:20|6220.9|6214.9|6224.9|6218.9|6225.9|6219.9|6219.4|6213.4|10
1619540850000|2021-04-27 16:27:30|6225.4|6219.4|6221.3|6215.3|6225.4|6219.4|6220.9|6214.9|27
1619540860000|2021-04-27 16:27:40|6220.4|6214.4|6220.5|6214.5|6223.6|6217.6|6220.4|6214.4|35
1619540870000|2021-04-27 16:27:50|6220.2|6214.2|6215.9|6209.9|6220.2|6214.2|6210|6204|44
1619540880000|2021-04-27 16:28:00|6216.3|6210.3|6215|6209|6217.2|6211.2|6214.9|6208.9|31
1619540890000|2021-04-27 16:28:10|6209.8|6203.8|6203.7|6197.7|6210.5|6204.5|6203.2|6197.2|45
1619540900000|2021-04-27 16:28:20|6204|6198|6205.4|6199.4|6207|6201|6201.7|6195.7|39
1619540910000|2021-04-27 16:28:30|6204.3|6198.3|6198.7|6192.7|6204.3|6198.3|6194.7|6188.7|26
1619540920000|2021-04-27 16:28:40|6199.5|6193.5|6194.7|6188.7|6200.2|6194.2|6194.2|6188.2|52
1619540930000|2021-04-27 16:28:50|6194.8|6188.8|6195.3|6189.3|6195.7|6189.7|6194.2|6188.2|19
1619540940000|2021-04-27 16:29:00|6196.2|6190.2|6203.4|6197.4|6203.8|6197.8|6196.1|6190.1|73
1619540950000|2021-04-27 16:29:10|6203.3|6197.3|6207.3|6201.3|6208.9|6202.9|6203.3|6197.3|35
1619540960000|2021-04-27 16:29:20|6208.1|6202.1|6209.6|6203.6|6209.6|6203.6|6208.1|6202.1|22
1619540970000|2021-04-27 16:29:30|6209.2|6203.2|6217.8|6211.8|6220.6|6214.6|6207.1|6201.1|112
1619540980000|2021-04-27 16:29:40|6220|6214|6223.5|6217.5|6225.2|6219.2|6220|6214|23
1619540990000|2021-04-27 16:29:50|6223|6217|6224.5|6218.5|6229.4|6223.4|6223|6217|18
1619541000000|2021-04-27 16:30:00|6223.7|6217.7|6225.1|6219.1|6225.1|6219.1|6222.9|6216.9|31
1619541010000|2021-04-27 16:30:10|6225.5|6219.5|6228.4|6222.4|6228.4|6222.4|6225.5|6219.5|23
1619541020000|2021-04-27 16:30:20|6228.1|6222.1|6236.1|6230.1|6236.5|6230.5|6228.1|6222.1|39
1619541030000|2021-04-27 16:30:30|6236.5|6230.5|6233.1|6227.1|6238.3|6232.3|6233.1|6227.1|19
1619541040000|2021-04-27 16:30:40|6233|6227|6226.8|6220.8|6233|6227|6226.8|6220.8|31
1619541050000|2021-04-27 16:30:50|6226.6|6220.6|6230.1|6224.1|6230.5|6224.5|6226.5|6220.5|8
1619541060000|2021-04-27 16:31:00|6229.3|6223.3|6227.6|6221.6|6229.6|6223.6|6227.5|6221.5|8
1619541070000|2021-04-27 16:31:10|6227.5|6221.5|6225|6219|6228|6222|6225|6219|11
1619541080000|2021-04-27 16:31:20|6224.8|6218.8|6213.5|6207.5|6224.8|6218.8|6213.5|6207.5|16
1619541090000|2021-04-27 16:31:30|6214.9|6208.9|6211.4|6205.4|6215|6209|6210.5|6204.5|17
1619541100000|2021-04-27 16:31:40|6211|6205|6214.4|6208.4|6214.4|6208.4|6210.9|6204.9|8
1619541110000|2021-04-27 16:31:50|6214.7|6208.7|6210|6204|6216.4|6210.4|6210|6204|34
1619541120000|2021-04-27 16:32:00|6204.9|6198.9|6206|6200|6206|6200|6200.9|6194.9|27
1619541130000|2021-04-27 16:32:10|6205.4|6199.4|6215.4|6209.4|6215.4|6209.4|6205.4|6199.4|21
1619541140000|2021-04-27 16:32:20|6215.5|6209.5|6213.2|6207.2|6217.6|6211.6|6212.2|6206.2|12
1619541150000|2021-04-27 16:32:30|6212.2|6206.2|6215.2|6209.2|6215.2|6209.2|6212.2|6206.2|4
1619541160000|2021-04-27 16:32:40|6215.7|6209.7|6216.6|6210.6|6216.6|6210.6|6215.7|6209.7|6
1619541170000|2021-04-27 16:32:50|6217|6211|6217.1|6211.1|6217.1|6211.1|6217|6211|10
1619541180000|2021-04-27 16:33:00|6217.6|6211.6|6221.5|6215.5|6221.6|6215.6|6217.1|6211.1|22
1619541190000|2021-04-27 16:33:10|6220.7|6214.7|6222.6|6216.6|6222.6|6216.6|6220.6|6214.6|46
1619541200000|2021-04-27 16:33:20|6223.1|6217.1|6217.3|6211.3|6226|6220|6217.3|6211.3|29
1619541210000|2021-04-27 16:33:30|6216.3|6210.3|6215.6|6209.6|6218|6212|6215.6|6209.6|14
1619541220000|2021-04-27 16:33:40|6212.6|6206.6|6212.5|6206.5|6213.1|6207.1|6212.1|6206.1|8
1619541230000|2021-04-27 16:33:50|6212.1|6206.1|6213|6207|6214|6208|6210.5|6204.5|11
1619541240000|2021-04-27 16:34:00|6212.6|6206.6|6208.2|6202.2|6212.6|6206.6|6208.2|6202.2|6
1619541250000|2021-04-27 16:34:10|6209.2|6203.2|6210.3|6204.3|6213.1|6207.1|6209.2|6203.2|15
1619541260000|2021-04-27 16:34:20|6210.5|6204.5|6214.6|6208.6|6214.6|6208.6|6210.5|6204.5|23
1619541270000|2021-04-27 16:34:30|6214.5|6208.5|6213|6207|6214.5|6208.5|6212|6206|9
1619541280000|2021-04-27 16:34:40|6212.8|6206.8|6211.5|6205.5|6214|6208|6211.5|6205.5|11
1619541290000|2021-04-27 16:34:50|6213|6207|6208.1|6202.1|6214.1|6208.1|6207.5|6201.5|18
1619541300000|2021-04-27 16:35:00|6208|6202|6201.1|6195.1|6208|6202|6200.5|6194.5|21
1619541310000|2021-04-27 16:35:10|6201.2|6195.2|6206.1|6200.1|6206.1|6200.1|6201.2|6195.2|8
1619541320000|2021-04-27 16:35:20|6206|6200|6205.5|6199.5|6206.5|6200.5|6205.5|6199.5|6
1619541330000|2021-04-27 16:35:30|6203.5|6197.5|6197.1|6191.1|6203.6|6197.6|6197.1|6191.1|6
1619541340000|2021-04-27 16:35:40|6192|6186|6191.7|6185.7|6192|6186|6188.5|6182.5|61
1619541350000|2021-04-27 16:35:50|6192.7|6186.7|6199|6193|6200.5|6194.5|6192.7|6186.7|20
1619541360000|2021-04-27 16:36:00|6198.8|6192.8|6189.9|6183.9|6199.7|6193.7|6189.9|6183.9|17
1619541370000|2021-04-27 16:36:10|6189.8|6183.8|6186.2|6180.2|6189.8|6183.8|6186.2|6180.2|34
1619541380000|2021-04-27 16:36:20|6185.3|6179.3|6178.4|6172.4|6185.3|6179.3|6173.2|6167.2|160
1619541390000|2021-04-27 16:36:30|6179.2|6173.2|6187.6|6181.6|6187.6|6181.6|6179.2|6173.2|42
1619541400000|2021-04-27 16:36:40|6187.4|6181.4|6183.2|6177.2|6187.4|6181.4|6182.1|6176.1|24
1619541410000|2021-04-27 16:36:50|6182.7|6176.7|6176.8|6170.8|6183.2|6177.2|6174.8|6168.8|17
1619541420000|2021-04-27 16:37:00|6175.6|6169.6|6172.1|6166.1|6178.8|6172.8|6172.1|6166.1|60
1619541430000|2021-04-27 16:37:10|6171.7|6165.7|6170.4|6164.4|6171.7|6165.7|6166.2|6160.2|48
1619541440000|2021-04-27 16:37:20|6169.1|6163.1|6165.8|6159.8|6170.4|6164.4|6165.8|6159.8|31
1619541450000|2021-04-27 16:37:30|6165.4|6159.4|6160.3|6154.3|6165.4|6159.4|6159.3|6153.3|40
1619541460000|2021-04-27 16:37:40|6160.4|6154.4|6159.4|6153.4|6161.4|6155.4|6159.4|6153.4|28
1619541470000|2021-04-27 16:37:50|6159.9|6153.9|6170.2|6164.2|6170.2|6164.2|6159.3|6153.3|41
1619541480000|2021-04-27 16:38:00|6170.7|6164.7|6169.7|6163.7|6173.2|6167.2|6169.3|6163.3|38
1619541490000|2021-04-27 16:38:10|6169.4|6163.4|6163.7|6157.7|6170.3|6164.3|6163.1|6157.1|9
1619541500000|2021-04-27 16:38:20|6164|6158|6154.7|6148.7|6164.2|6158.2|6154.7|6148.7|42
1619541510000|2021-04-27 16:38:30|6154.8|6148.8|6162.3|6156.3|6168.4|6162.4|6153.8|6147.8|48
1619541520000|2021-04-27 16:38:40|6162.4|6156.4|6159.9|6153.9|6162.4|6156.4|6159.4|6153.4|13
1619541530000|2021-04-27 16:38:50|6159.8|6153.8|6170.5|6164.5|6170.5|6164.5|6159.8|6153.8|35
1619541540000|2021-04-27 16:39:00|6171.3|6165.3|6172.4|6166.4|6173.4|6167.4|6171.3|6165.3|20
1619541550000|2021-04-27 16:39:10|6169.4|6163.4|6173.8|6167.8|6173.8|6167.8|6167.8|6161.8|13
1619541560000|2021-04-27 16:39:20|6173.4|6167.4|6171.4|6165.4|6173.9|6167.9|6171.4|6165.4|20
1619541570000|2021-04-27 16:39:30|6171.6|6165.6|6170.3|6164.3|6173.4|6167.4|6169.8|6163.8|9
1619541580000|2021-04-27 16:39:40|6169.3|6163.3|6163.3|6157.3|6170.2|6164.2|6163.3|6157.3|27
1619541590000|2021-04-27 16:39:50|6164.8|6158.8|6169.3|6163.3|6169.3|6163.3|6164.3|6158.3|12
1619541600000|2021-04-27 16:40:00|6168.8|6162.8|6173.3|6167.3|6173.3|6167.3|6167.6|6161.6|37
1619541610000|2021-04-27 16:40:10|6173.4|6167.4|6187.3|6181.3|6187.8|6181.8|6173.3|6167.3|34
1619541620000|2021-04-27 16:40:20|6185.3|6179.3|6183.6|6177.6|6185.5|6179.5|6182.8|6176.8|15
1619541630000|2021-04-27 16:40:30|6184.3|6178.3|6186.8|6180.8|6186.8|6180.8|6184|6178|21
1619541640000|2021-04-27 16:40:40|6186.4|6180.4|6180.3|6174.3|6186.4|6180.4|6179.5|6173.5|10
1619541650000|2021-04-27 16:40:50|6179.8|6173.8|6183.5|6177.5|6183.5|6177.5|6179.8|6173.8|17
1619541660000|2021-04-27 16:41:00|6182|6176|6181.8|6175.8|6182.5|6176.5|6181.6|6175.6|6
1619541670000|2021-04-27 16:41:10|6182.1|6176.1|6176.5|6170.5|6182.3|6176.3|6175.8|6169.8|20
1619541680000|2021-04-27 16:41:20|6176.4|6170.4|6181.3|6175.3|6183|6177|6176|6170|23
1619541690000|2021-04-27 16:41:30|6181.1|6175.1|6176.8|6170.8|6181.1|6175.1|6176.8|6170.8|8
1619541700000|2021-04-27 16:41:40|6176.9|6170.9|6180|6174|6180|6174|6176.9|6170.9|14
1619541710000|2021-04-27 16:41:50|6180.1|6174.1|6178.6|6172.6|6180.1|6174.1|6178.6|6172.6|4
1619541720000|2021-04-27 16:42:00|6178.5|6172.5|6176.6|6170.6|6179.5|6173.5|6174.1|6168.1|32
1619541730000|2021-04-27 16:42:10|6177|6171|6179.5|6173.5|6179.5|6173.5|6177|6171|9
1619541740000|2021-04-27 16:42:20|6179.1|6173.1|6183|6177|6183|6177|6179.1|6173.1|32
1619541750000|2021-04-27 16:42:30|6183.4|6177.4|6183.5|6177.5|6183.5|6177.5|6183.4|6177.4|39
1619541760000|2021-04-27 16:42:40|6183.7|6177.7|6184.4|6178.4|6184.4|6178.4|6182.6|6176.6|15
1619541770000|2021-04-27 16:42:50|6184|6178|6184.1|6178.1|6184.4|6178.4|6183.5|6177.5|11
1619541780000|2021-04-27 16:43:00|6185.1|6179.1|6186|6180|6186.5|6180.5|6184.9|6178.9|53
1619541790000|2021-04-27 16:43:10|6186.3|6180.3|6184.4|6178.4|6186.5|6180.5|6184.4|6178.4|15
1619541800000|2021-04-27 16:43:20|6184.2|6178.2|6183.6|6177.6|6185.5|6179.5|6183.6|6177.6|17
1619541810000|2021-04-27 16:43:30|6180.1|6174.1|6179.7|6173.7|6180.2|6174.2|6179.7|6173.7|5
1619541820000|2021-04-27 16:43:40|6179.9|6173.9|6180.2|6174.2|6180.7|6174.7|6179.5|6173.5|28
1619541830000|2021-04-27 16:43:50|6183.1|6177.1|6186.4|6180.4|6188|6182|6182.4|6176.4|18
1619541840000|2021-04-27 16:44:00|6186|6180|6185.5|6179.5|6186|6180|6183.8|6177.8|10
1619541850000|2021-04-27 16:44:10|6185.1|6179.1|6187|6181|6187|6181|6185.1|6179.1|5
1619541860000|2021-04-27 16:44:20|6186.6|6180.6|6187.5|6181.5|6188|6182|6186.5|6180.5|3
1619541870000|2021-04-27 16:44:30|6187.8|6181.8|6187.2|6181.2|6188|6182|6185.6|6179.6|6
1619541880000|2021-04-27 16:44:40|6187|6181|6187.1|6181.1|6187.1|6181.1|6185.7|6179.7|3
1619541890000|2021-04-27 16:44:50|6187|6181|6187.1|6181.1|6187.5|6181.5|6187|6181|3
1619541900000|2021-04-27 16:45:00|6187.2|6181.2|6189.6|6183.6|6189.6|6183.6|6186.7|6180.7|12
1619541910000|2021-04-27 16:45:10|6189.5|6183.5|6195.3|6189.3|6195.5|6189.5|6189.5|6183.5|42
1619541920000|2021-04-27 16:45:20|6195|6189|6197.7|6191.7|6197.7|6191.7|6195|6189|9
1619541930000|2021-04-27 16:45:30|6198.2|6192.2|6199.1|6193.1|6200.4|6194.4|6198.1|6192.1|17
1619541940000|2021-04-27 16:45:40|6199.5|6193.5|6204.2|6198.2|6204.2|6198.2|6199.5|6193.5|26
1619541950000|2021-04-27 16:45:50|6205.6|6199.6|6205.5|6199.5|6205.6|6199.6|6201|6195|16
1619541960000|2021-04-27 16:46:00|6205.6|6199.6|6205|6199|6206.5|6200.5|6204.6|6198.6|37
1619541970000|2021-04-27 16:46:10|6204.9|6198.9|6209.2|6203.2|6209.2|6203.2|6204.9|6198.9|26
1619541980000|2021-04-27 16:46:20|6209.1|6203.1|6215.9|6209.9|6215.9|6209.9|6208.7|6202.7|37
1619541990000|2021-04-27 16:46:30|6216|6210|6218.6|6212.6|6219.6|6213.6|6215.1|6209.1|35
1619542000000|2021-04-27 16:46:40|6219|6213|6220.8|6214.8|6221.8|6215.8|6218.1|6212.1|19
1619542010000|2021-04-27 16:46:50|6222.3|6216.3|6224.7|6218.7|6227.3|6221.3|6222.3|6216.3|57
1619542020000|2021-04-27 16:47:00|6225.1|6219.1|6217.4|6211.4|6225.5|6219.5|6215.3|6209.3|71
1619542030000|2021-04-27 16:47:10|6217.9|6211.9|6218.4|6212.4|6219.7|6213.7|6217.9|6211.9|5
1619542040000|2021-04-27 16:47:20|6215.9|6209.9|6214.1|6208.1|6215.9|6209.9|6214.1|6208.1|4
1619542050000|2021-04-27 16:47:30|6213.4|6207.4|6207.4|6201.4|6214|6208|6207|6201|36
1619542060000|2021-04-27 16:47:40|6207.2|6201.2|6206.4|6200.4|6207.4|6201.4|6203.5|6197.5|35
1619542070000|2021-04-27 16:47:50|6206.8|6200.8|6207.9|6201.9|6207.9|6201.9|6205.9|6199.9|24
1619542080000|2021-04-27 16:48:00|6207.1|6201.1|6207.2|6201.2|6207.2|6201.2|6207.1|6201.1|6
1619542090000|2021-04-27 16:48:10|6207.5|6201.5|6210.5|6204.5|6210.5|6204.5|6207.2|6201.2|13
1619542100000|2021-04-27 16:48:20|6210.4|6204.4|6199.9|6193.9|6210.4|6204.4|6199.9|6193.9|26
1619542110000|2021-04-27 16:48:30|6196|6190|6199|6193|6199|6193|6195.2|6189.2|113
1619542120000|2021-04-27 16:48:40|6199.5|6193.5|6195.4|6189.4|6199.5|6193.5|6189.5|6183.5|20
1619542130000|2021-04-27 16:48:50|6194.5|6188.5|6190.4|6184.4|6194.5|6188.5|6189.4|6183.4|20
1619542140000|2021-04-27 16:49:00|6190.5|6184.5|6188.7|6182.7|6190.5|6184.5|6188.7|6182.7|40
1619542150000|2021-04-27 16:49:10|6189.2|6183.2|6187.4|6181.4|6193.9|6187.9|6187.4|6181.4|18
1619542160000|2021-04-27 16:49:20|6187.2|6181.2|6185.3|6179.3|6187.2|6181.2|6182|6176|19
1619542170000|2021-04-27 16:49:30|6185.5|6179.5|6184.7|6178.7|6185.5|6179.5|6182.5|6176.5|24
1619542180000|2021-04-27 16:49:40|6184|6178|6191|6185|6191|6185|6184|6178|18
1619542190000|2021-04-27 16:49:50|6191.3|6185.3|6191.5|6185.5|6191.5|6185.5|6190.5|6184.5|3
1619542200000|2021-04-27 16:50:00|6191.3|6185.3|6191.2|6185.2|6193|6187|6190.6|6184.6|10
1619542210000|2021-04-27 16:50:10|6191.4|6185.4|6196.9|6190.9|6196.9|6190.9|6190.9|6184.9|8
1619542220000|2021-04-27 16:50:20|6197.2|6191.2|6198.5|6192.5|6199.6|6193.6|6196.9|6190.9|4
1619542230000|2021-04-27 16:50:30|6198.1|6192.1|6196.1|6190.1|6198.1|6192.1|6194.5|6188.5|13
1619542240000|2021-04-27 16:50:40|6195.7|6189.7|6199|6193|6200.2|6194.2|6194.1|6188.1|20
1619542250000|2021-04-27 16:50:50|6199.3|6193.3|6194.5|6188.5|6199.3|6193.3|6194.5|6188.5|9
1619542260000|2021-04-27 16:51:00|6195.3|6189.3|6202.3|6196.3|6202.3|6196.3|6195.3|6189.3|17
1619542270000|2021-04-27 16:51:10|6203.2|6197.2|6207.6|6201.6|6207.6|6201.6|6203.2|6197.2|13
1619542280000|2021-04-27 16:51:20|6207.2|6201.2|6207.1|6201.1|6208.4|6202.4|6205.6|6199.6|11
1619542290000|2021-04-27 16:51:30|6207.5|6201.5|6206.1|6200.1|6208.2|6202.2|6198.2|6192.2|14
1619542300000|2021-04-27 16:51:40|6203.6|6197.6|6206.7|6200.7|6207.1|6201.1|6203.6|6197.6|20
1619542310000|2021-04-27 16:51:50|6207.1|6201.1|6208.1|6202.1|6208.1|6202.1|6207|6201|10
1619542320000|2021-04-27 16:52:00|6207.7|6201.7|6205.5|6199.5|6207.8|6201.8|6203.9|6197.9|18
1619542330000|2021-04-27 16:52:10|6205.3|6199.3|6201.8|6195.8|6205.3|6199.3|6200.5|6194.5|18
1619542340000|2021-04-27 16:52:20|6202.2|6196.2|6199.8|6193.8|6203.8|6197.8|6199.8|6193.8|10
1619542350000|2021-04-27 16:52:30|6201.3|6195.3|6199.8|6193.8|6201.3|6195.3|6199|6193|3
1619542360000|2021-04-27 16:52:40|6199.3|6193.3|6198|6192|6199.3|6193.3|6196|6190|8
1619542370000|2021-04-27 16:52:50|6197.5|6191.5|6199.8|6193.8|6200.3|6194.3|6196.2|6190.2|3
1619542380000|2021-04-27 16:53:00|6199.5|6193.5|6192.3|6186.3|6199.5|6193.5|6192.3|6186.3|6
1619542390000|2021-04-27 16:53:10|6192.6|6186.6|6190.7|6184.7|6194|6188|6190.7|6184.7|10
1619542400000|2021-04-27 16:53:20|6190.5|6184.5|6188.6|6182.6|6190.5|6184.5|6188.6|6182.6|9
1619542410000|2021-04-27 16:53:30|6189.5|6183.5|6190.3|6184.3|6190.6|6184.6|6189.5|6183.5|13
1619542420000|2021-04-27 16:53:40|6191.1|6185.1|6191.3|6185.3|6193|6187|6191.1|6185.1|7
1619542430000|2021-04-27 16:53:50|6191.7|6185.7|6191.5|6185.5|6193.7|6187.7|6191.3|6185.3|6
1619542440000|2021-04-27 16:54:00|6191.3|6185.3|6190|6184|6193.2|6187.2|6189.5|6183.5|8
1619542450000|2021-04-27 16:54:10|6189.3|6183.3|6192.8|6186.8|6192.8|6186.8|6188.6|6182.6|46
1619542460000|2021-04-27 16:54:20|6193.2|6187.2|6192.3|6186.3|6193.2|6187.2|6191|6185|6
1619542470000|2021-04-27 16:54:30|6192|6186|6190.8|6184.8|6192|6186|6190.8|6184.8|4
1619542480000|2021-04-27 16:54:40|6191|6185|6191.6|6185.6|6192.5|6186.5|6190.5|6184.5|11
1619542490000|2021-04-27 16:54:50|6192.5|6186.5|6192.5|6186.5|6194.1|6188.1|6192.1|6186.1|16
1619542500000|2021-04-27 16:55:00|6194.3|6188.3|6197.7|6191.7|6199.6|6193.6|6194.3|6188.3|24
1619542510000|2021-04-27 16:55:10|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|4
1619542520000|2021-04-27 16:55:20|6197.7|6191.7|6200.4|6194.4|6200.9|6194.9|6197.7|6191.7|8
1619542530000|2021-04-27 16:55:30|6200.2|6194.2|6198.1|6192.1|6200.6|6194.6|6198.1|6192.1|4
1619542540000|2021-04-27 16:55:40|6197.9|6191.9|6192.6|6186.6|6197.9|6191.9|6192.6|6186.6|16
1619542550000|2021-04-27 16:55:50|6192.7|6186.7|6193.6|6187.6|6193.6|6187.6|6192.7|6186.7|3
1619542560000|2021-04-27 16:56:00|6193.5|6187.5|6193|6187|6195.7|6189.7|6193|6187|7
1619542570000|2021-04-27 16:56:10|6193.3|6187.3|6193.5|6187.5|6193.5|6187.5|6192.6|6186.6|2
1619542580000|2021-04-27 16:56:20|6193.3|6187.3|6194.8|6188.8|6194.9|6188.9|6192.8|6186.8|5
1619542590000|2021-04-27 16:56:30|6194.7|6188.7|6193.8|6187.8|6194.7|6188.7|6193|6187|8
1619542600000|2021-04-27 16:56:40|6193.5|6187.5|6190.5|6184.5|6193.5|6187.5|6190.5|6184.5|14
1619542610000|2021-04-27 16:56:50|6190|6184|6190.1|6184.1|6190.6|6184.6|6189.6|6183.6|3
1619542620000|2021-04-27 16:57:00|6190.6|6184.6|6193.3|6187.3|6193.3|6187.3|6190.4|6184.4|12
1619542630000|2021-04-27 16:57:10|6193.8|6187.8|6198.2|6192.2|6198.4|6192.4|6193.8|6187.8|14
1619542640000|2021-04-27 16:57:20|6197.4|6191.4|6199.3|6193.3|6200.7|6194.7|6197.4|6191.4|30
1619542650000|2021-04-27 16:57:30|6199.4|6193.4|6198.4|6192.4|6199.4|6193.4|6198.4|6192.4|5
1619542660000|2021-04-27 16:57:40|6198.1|6192.1|6197.2|6191.2|6198.2|6192.2|6196.2|6190.2|9
1619542670000|2021-04-27 16:57:50|6197.6|6191.6|6197.8|6191.8|6198.8|6192.8|6197.6|6191.6|2
1619542680000|2021-04-27 16:58:00|6199.2|6193.2|6198.2|6192.2|6199.7|6193.7|6198.2|6192.2|6
1619542690000|2021-04-27 16:58:10|6198.7|6192.7|6198.3|6192.3|6199.3|6193.3|6197.8|6191.8|4
1619542700000|2021-04-27 16:58:20|6198.7|6192.7|6193.7|6187.7|6198.7|6192.7|6193.3|6187.3|9
1619542710000|2021-04-27 16:58:30|6194.1|6188.1|6192.8|6186.8|6194.1|6188.1|6189.9|6183.9|14
1619542720000|2021-04-27 16:58:40|6193.2|6187.2|6194.7|6188.7|6194.7|6188.7|6193.2|6187.2|1
1619542730000|2021-04-27 16:58:50|6195.7|6189.7|6197.6|6191.6|6198.7|6192.7|6195.7|6189.7|8
1619542740000|2021-04-27 16:59:00|6197.2|6191.2|6197.8|6191.8|6200.5|6194.5|6197.2|6191.2|16
1619542750000|2021-04-27 16:59:10|6198.2|6192.2|6197.8|6191.8|6200|6194|6197.4|6191.4|3
1619542760000|2021-04-27 16:59:20|6197.4|6191.4|6200.8|6194.8|6200.8|6194.8|6197.4|6191.4|6
1619542770000|2021-04-27 16:59:30|6200.7|6194.7|6206.1|6200.1|6206.1|6200.1|6200.7|6194.7|6
1619542780000|2021-04-27 16:59:40|6205.7|6199.7|6204.8|6198.8|6205.7|6199.7|6201.2|6195.2|9
1619542790000|2021-04-27 16:59:50|6205.2|6199.2|6202.9|6196.9|6206.1|6200.1|6202.3|6196.3|8
1619542800000|2021-04-27 17:00:00|6202.6|6196.6|6205.8|6199.8|6206.3|6200.3|6202.6|6196.6|11
1619542810000|2021-04-27 17:00:10|6206.1|6200.1|6206.7|6200.7|6207.7|6201.7|6206.1|6200.1|34
1619542820000|2021-04-27 17:00:20|6206.2|6200.2|6203.4|6197.4|6206.2|6200.2|6202.9|6196.9|15
1619542830000|2021-04-27 17:00:30|6203.1|6197.1|6202.6|6196.6|6203.1|6197.1|6202.6|6196.6|6
1619542840000|2021-04-27 17:00:40|6203.3|6197.3|6203.1|6197.1|6203.4|6197.4|6202.6|6196.6|12
1619542850000|2021-04-27 17:00:50|6203.4|6197.4|6197.9|6191.9|6204.3|6198.3|6197.9|6191.9|16
1619542860000|2021-04-27 17:01:00|6198.3|6192.3|6194.9|6188.9|6198.4|6192.4|6194.9|6188.9|10
1619542870000|2021-04-27 17:01:10|6194.8|6188.8|6194.4|6188.4|6195.4|6189.4|6193.9|6187.9|14
1619542880000|2021-04-27 17:01:20|6192.7|6186.7|6192.4|6186.4|6192.7|6186.7|6192.4|6186.4|1
1619542890000|2021-04-27 17:01:30|6192.3|6186.3|6196.4|6190.4|6196.4|6190.4|6191.9|6185.9|9
1619542900000|2021-04-27 17:01:40|6196.1|6190.1|6192.8|6186.8|6196.1|6190.1|6192.8|6186.8|5
1619542910000|2021-04-27 17:01:50|6191.2|6185.2|6192|6186|6192|6186|6190.8|6184.8|4
1619542920000|2021-04-27 17:02:00|6191.7|6185.7|6193.5|6187.5|6193.5|6187.5|6190.9|6184.9|7
1619542930000|2021-04-27 17:02:10|6192|6186|6190.2|6184.2|6192.5|6186.5|6189.8|6183.8|11
1619542940000|2021-04-27 17:02:20|6189.8|6183.8|6190.7|6184.7|6191.2|6185.2|6188.5|6182.5|7
1619542950000|2021-04-27 17:02:30|6190.8|6184.8|6193.7|6187.7|6193.8|6187.8|6190.3|6184.3|5
1619542960000|2021-04-27 17:02:40|6193.2|6187.2|6192.7|6186.7|6193.7|6187.7|6192.2|6186.2|4
1619542970000|2021-04-27 17:02:50|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|6192.8|6186.8|0
1619542980000|2021-04-27 17:03:00|6192.7|6186.7|6189.7|6183.7|6193.7|6187.7|6189.7|6183.7|21
1619542990000|2021-04-27 17:03:10|6189.8|6183.8|6191.2|6185.2|6191.2|6185.2|6189.7|6183.7|8
1619543000000|2021-04-27 17:03:20|6195.5|6189.5|6200.5|6194.5|6200.5|6194.5|6195.5|6189.5|5
1619543010000|2021-04-27 17:03:30|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6199.7|6193.7|5
1619543020000|2021-04-27 17:03:40|6201.4|6195.4|6200.5|6194.5|6201.7|6195.7|6198.7|6192.7|27
1619543030000|2021-04-27 17:03:50|6200.9|6194.9|6202.5|6196.5|6203.4|6197.4|6200.9|6194.9|5
1619543040000|2021-04-27 17:04:00|6198.8|6192.8|6201.2|6195.2|6201.2|6195.2|6198.3|6192.3|6
1619543050000|2021-04-27 17:04:10|6201.5|6195.5|6201.2|6195.2|6201.9|6195.9|6201|6195|0
1619543060000|2021-04-27 17:04:20|6201|6195|6201.1|6195.1|6201.1|6195.1|6200|6194|3
1619543070000|2021-04-27 17:04:30|6203.7|6197.7|6207.8|6201.8|6207.8|6201.8|6203.7|6197.7|6
1619543080000|2021-04-27 17:04:40|6207.9|6201.9|6205.2|6199.2|6208.3|6202.3|6205.2|6199.2|5
1619543090000|2021-04-27 17:04:50|6208.3|6202.3|6211.3|6205.3|6211.3|6205.3|6207.9|6201.9|5
1619543100000|2021-04-27 17:05:00|6211.4|6205.4|6211|6205|6211.4|6205.4|6209.8|6203.8|11
1619543110000|2021-04-27 17:05:10|6211.7|6205.7|6207.3|6201.3|6211.7|6205.7|6205.8|6199.8|16
1619543120000|2021-04-27 17:05:20|6206.9|6200.9|6208.8|6202.8|6208.8|6202.8|6206.8|6200.8|13
1619543130000|2021-04-27 17:05:30|6209.9|6203.9|6208.3|6202.3|6213.8|6207.8|6208.3|6202.3|23
1619543140000|2021-04-27 17:05:40|6208.8|6202.8|6212.2|6206.2|6212.2|6206.2|6208.8|6202.8|9
1619543150000|2021-04-27 17:05:50|6212.7|6206.7|6209.1|6203.1|6214.7|6208.7|6209.1|6203.1|33
1619543160000|2021-04-27 17:06:00|6209|6203|6206.3|6200.3|6209|6203|6206.1|6200.1|3
1619543170000|2021-04-27 17:06:10|6206.6|6200.6|6208.5|6202.5|6211.5|6205.5|6206.6|6200.6|18
1619543180000|2021-04-27 17:06:20|6207.8|6201.8|6208.7|6202.7|6209.7|6203.7|6206.9|6200.9|4
1619543190000|2021-04-27 17:06:30|6208.4|6202.4|6206.9|6200.9|6208.4|6202.4|6206.5|6200.5|4
1619543200000|2021-04-27 17:06:40|6208.4|6202.4|6210.6|6204.6|6210.6|6204.6|6208.4|6202.4|5
1619543210000|2021-04-27 17:06:50|6210.4|6204.4|6209.4|6203.4|6211.4|6205.4|6208.9|6202.9|9
1619543220000|2021-04-27 17:07:00|6207.4|6201.4|6208.1|6202.1|6208.6|6202.6|6207.4|6201.4|4
1619543230000|2021-04-27 17:07:10|6209.1|6203.1|6212.9|6206.9|6212.9|6206.9|6208.4|6202.4|42
1619543240000|2021-04-27 17:07:20|6213.3|6207.3|6209.6|6203.6|6213.3|6207.3|6209.6|6203.6|5
1619543250000|2021-04-27 17:07:30|6210|6204|6210.4|6204.4|6211.1|6205.1|6209.4|6203.4|2
1619543260000|2021-04-27 17:07:40|6209.9|6203.9|6211.1|6205.1|6211.1|6205.1|6209.9|6203.9|1
1619543270000|2021-04-27 17:07:50|6210.8|6204.8|6212.9|6206.9|6212.9|6206.9|6209.1|6203.1|7
1619543280000|2021-04-27 17:08:00|6211.9|6205.9|6210.6|6204.6|6211.9|6205.9|6210.6|6204.6|5
1619543290000|2021-04-27 17:08:10|6211.1|6205.1|6212.3|6206.3|6212.4|6206.4|6211.1|6205.1|8
1619543300000|2021-04-27 17:08:20|6211.9|6205.9|6213.1|6207.1|6213.4|6207.4|6210.4|6204.4|43
1619543310000|2021-04-27 17:08:30|6212.9|6206.9|6212.6|6206.6|6212.9|6206.9|6212.6|6206.6|8
1619543320000|2021-04-27 17:08:40|6213|6207|6217.4|6211.4|6217.4|6211.4|6213|6207|7
1619543330000|2021-04-27 17:08:50|6217|6211|6215.2|6209.2|6217|6211|6214.7|6208.7|4
1619543340000|2021-04-27 17:09:00|6215.1|6209.1|6214.9|6208.9|6215.2|6209.2|6213.2|6207.2|10
1619543350000|2021-04-27 17:09:10|6214.5|6208.5|6217.7|6211.7|6217.7|6211.7|6214.5|6208.5|12
1619543360000|2021-04-27 17:09:20|6218.1|6212.1|6218.2|6212.2|6219.7|6213.7|6217.7|6211.7|12
1619543370000|2021-04-27 17:09:30|6218.4|6212.4|6219.6|6213.6|6220.2|6214.2|6218.4|6212.4|5
1619543380000|2021-04-27 17:09:40|6219.5|6213.5|6216.9|6210.9|6219.5|6213.5|6215.4|6209.4|17
1619543390000|2021-04-27 17:09:50|6217.1|6211.1|6218.5|6212.5|6219.1|6213.1|6217.1|6211.1|5
1619543400000|2021-04-27 17:10:00|6218.2|6212.2|6214.5|6208.5|6218.4|6212.4|6213.5|6207.5|9
1619543410000|2021-04-27 17:10:10|6214.9|6208.9|6215.1|6209.1|6215.6|6209.6|6214.9|6208.9|1
1619543420000|2021-04-27 17:10:20|6215|6209|6213.8|6207.8|6215.1|6209.1|6213.4|6207.4|15
1619543430000|2021-04-27 17:10:30|6213.4|6207.4|6212|6206|6213.4|6207.4|6209.6|6203.6|19
1619543440000|2021-04-27 17:10:40|6213.5|6207.5|6213.5|6207.5|6215|6209|6213.5|6207.5|48
1619543450000|2021-04-27 17:10:50|6215|6209|6217|6211|6218|6212|6215|6209|20
1619543460000|2021-04-27 17:11:00|6216.6|6210.6|6219|6213|6219.6|6213.6|6216.6|6210.6|5
1619543470000|2021-04-27 17:11:10|6219.5|6213.5|6218.5|6212.5|6219.5|6213.5|6218|6212|12
1619543480000|2021-04-27 17:11:20|6218.6|6212.6|6220.5|6214.5|6220.5|6214.5|6218.5|6212.5|20
1619543490000|2021-04-27 17:11:30|6220.6|6214.6|6223.3|6217.3|6223.3|6217.3|6220.6|6214.6|4
1619543500000|2021-04-27 17:11:40|6222.8|6216.8|6222.8|6216.8|6222.8|6216.8|6222.8|6216.8|4
1619543510000|2021-04-27 17:11:50|6222.3|6216.3|6221.8|6215.8|6222.8|6216.8|6221.8|6215.8|10
1619543520000|2021-04-27 17:12:00|6222.8|6216.8|6222.1|6216.1|6222.8|6216.8|6221.6|6215.6|6
1619543530000|2021-04-27 17:12:10|6222.3|6216.3|6225.8|6219.8|6225.8|6219.8|6222.3|6216.3|5
1619543540000|2021-04-27 17:12:20|6223.3|6217.3|6223.8|6217.8|6224.3|6218.3|6222.8|6216.8|6
1619543550000|2021-04-27 17:12:30|6224.3|6218.3|6223.5|6217.5|6225|6219|6222.5|6216.5|18
1619543560000|2021-04-27 17:12:40|6223.4|6217.4|6224.5|6218.5|6224.5|6218.5|6222.5|6216.5|23
1619543570000|2021-04-27 17:12:50|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|5
1619543580000|2021-04-27 17:13:00|6223.5|6217.5|6218.5|6212.5|6223.5|6217.5|6218.5|6212.5|18
1619543590000|2021-04-27 17:13:10|6220|6214|6220.5|6214.5|6220.5|6214.5|6220|6214|5
1619543600000|2021-04-27 17:13:20|6222|6216|6219|6213|6223|6217|6219|6213|15
1619543610000|2021-04-27 17:13:30|6218.6|6212.6|6217.5|6211.5|6219.5|6213.5|6217.5|6211.5|7
1619543630000|2021-04-27 17:13:50|6217|6211|6213.8|6207.8|6217|6211|6213.8|6207.8|20
1619543640000|2021-04-27 17:14:00|6215.6|6209.6|6217.1|6211.1|6218.2|6212.2|6215.6|6209.6|19
1619543650000|2021-04-27 17:14:10|6216.9|6210.9|6214.6|6208.6|6216.9|6210.9|6213.7|6207.7|9
1619543660000|2021-04-27 17:14:20|6214.2|6208.2|6216.7|6210.7|6216.7|6210.7|6213.7|6207.7|18
1619543670000|2021-04-27 17:14:30|6217.2|6211.2|6218.1|6212.1|6218.6|6212.6|6217.2|6211.2|4
1619543680000|2021-04-27 17:14:40|6219|6213|6214.9|6208.9|6219.6|6213.6|6214.9|6208.9|6
1619543690000|2021-04-27 17:14:50|6215.7|6209.7|6219.6|6213.6|6219.6|6213.6|6215.7|6209.7|19
1619543700000|2021-04-27 17:15:00|6219.7|6213.7|6220.7|6214.7|6221.7|6215.7|6219.7|6213.7|4
1619543710000|2021-04-27 17:15:10|6220.6|6214.6|6215.7|6209.7|6220.6|6214.6|6214.9|6208.9|32
1619543720000|2021-04-27 17:15:20|6216.1|6210.1|6217.2|6211.2|6217.7|6211.7|6216.1|6210.1|0
1619543730000|2021-04-27 17:15:30|6217.7|6211.7|6214.7|6208.7|6217.7|6211.7|6214.4|6208.4|9
1619543740000|2021-04-27 17:15:40|6214.6|6208.6|6213.7|6207.7|6214.7|6208.7|6213.4|6207.4|10
1619543750000|2021-04-27 17:15:50|6213.6|6207.6|6213.7|6207.7|6213.7|6207.7|6213.1|6207.1|8
1619543760000|2021-04-27 17:16:00|6214.6|6208.6|6214|6208|6215.1|6209.1|6213.6|6207.6|15
1619543770000|2021-04-27 17:16:10|6213.5|6207.5|6215.6|6209.6|6215.6|6209.6|6213.5|6207.5|18
1619543780000|2021-04-27 17:16:20|6214.6|6208.6|6213.6|6207.6|6214.6|6208.6|6213.6|6207.6|3
1619543790000|2021-04-27 17:16:30|6213.7|6207.7|6213.5|6207.5|6213.7|6207.7|6213.2|6207.2|46
1619543800000|2021-04-27 17:16:40|6213.1|6207.1|6213.5|6207.5|6213.5|6207.5|6213.1|6207.1|9
1619543810000|2021-04-27 17:16:50|6213.6|6207.6|6215.1|6209.1|6215.6|6209.6|6213.6|6207.6|70
1619543820000|2021-04-27 17:17:00|6214.2|6208.2|6215.1|6209.1|6215.1|6209.1|6213.2|6207.2|9
1619543830000|2021-04-27 17:17:10|6215.6|6209.6|6216.2|6210.2|6216.2|6210.2|6213.8|6207.8|40
1619543840000|2021-04-27 17:17:20|6215.5|6209.5|6216.2|6210.2|6216.6|6210.6|6215.2|6209.2|11
1619543850000|2021-04-27 17:17:30|6216.6|6210.6|6217.2|6211.2|6217.2|6211.2|6216.2|6210.2|6
1619543860000|2021-04-27 17:17:40|6217.1|6211.1|6215.7|6209.7|6217.1|6211.1|6215.7|6209.7|1
1619543870000|2021-04-27 17:17:50|6215.3|6209.3|6217.3|6211.3|6217.3|6211.3|6214.7|6208.7|15
1619543880000|2021-04-27 17:18:00|6217.2|6211.2|6216.2|6210.2|6217.5|6211.5|6216.2|6210.2|6
1619543890000|2021-04-27 17:18:10|6216.3|6210.3|6219.3|6213.3|6219.3|6213.3|6216.3|6210.3|21
1619543900000|2021-04-27 17:18:20|6220.3|6214.3|6220.6|6214.6|6222.2|6216.2|6220.3|6214.3|39
1619543910000|2021-04-27 17:18:30|6220.2|6214.2|6222.2|6216.2|6222.2|6216.2|6220.2|6214.2|16
1619543920000|2021-04-27 17:18:40|6221.8|6215.8|6219.8|6213.8|6221.8|6215.8|6219.8|6213.8|7
1619543930000|2021-04-27 17:18:50|6218.8|6212.8|6223.7|6217.7|6223.7|6217.7|6218.8|6212.8|18
1619543940000|2021-04-27 17:19:00|6223.8|6217.8|6226.2|6220.2|6227.7|6221.7|6223.8|6217.8|22
1619543950000|2021-04-27 17:19:10|6225.7|6219.7|6224.2|6218.2|6225.7|6219.7|6222.2|6216.2|7
1619543960000|2021-04-27 17:19:20|6224.7|6218.7|6224.2|6218.2|6225.2|6219.2|6224.2|6218.2|15
1619543970000|2021-04-27 17:19:30|6224.3|6218.3|6225.1|6219.1|6225.1|6219.1|6224.3|6218.3|12
1619543980000|2021-04-27 17:19:40|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|6223.7|6217.7|3
1619543990000|2021-04-27 17:19:50|6224.2|6218.2|6223|6217|6224.3|6218.3|6222.7|6216.7|13
1619544000000|2021-04-27 17:20:00|6218.5|6212.5|6217.3|6211.3|6218.8|6212.8|6216.5|6210.5|14
1619544010000|2021-04-27 17:20:10|6217|6211|6215.8|6209.8|6217|6211|6215.1|6209.1|6
1619544020000|2021-04-27 17:20:20|6215.5|6209.5|6216|6210|6216|6210|6215|6209|4
1619544030000|2021-04-27 17:20:30|6216.8|6210.8|6217|6211|6217.5|6211.5|6216.5|6210.5|14
1619544040000|2021-04-27 17:20:40|6217.1|6211.1|6217.5|6211.5|6217.5|6211.5|6217.1|6211.1|0
1619544050000|2021-04-27 17:20:50|6216.5|6210.5|6217.5|6211.5|6217.5|6211.5|6216.5|6210.5|2
1619544060000|2021-04-27 17:21:00|6217.4|6211.4|6215.4|6209.4|6218.9|6212.9|6215.4|6209.4|16
1619544070000|2021-04-27 17:21:10|6215.6|6209.6|6215.4|6209.4|6215.6|6209.6|6215.4|6209.4|1
1619544080000|2021-04-27 17:21:20|6215.1|6209.1|6214.9|6208.9|6215.6|6209.6|6214.9|6208.9|25
1619544090000|2021-04-27 17:21:30|6215.3|6209.3|6216.4|6210.4|6216.4|6210.4|6215.3|6209.3|8
1619544100000|2021-04-27 17:21:40|6216.1|6210.1|6217.4|6211.4|6217.4|6211.4|6215.9|6209.9|15
1619544110000|2021-04-27 17:21:50|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|6218.4|6212.4|15
1619544120000|2021-04-27 17:22:00|6219.4|6213.4|6217.9|6211.9|6220.8|6214.8|6217.4|6211.4|10
1619544130000|2021-04-27 17:22:10|6217.4|6211.4|6219.4|6213.4|6219.4|6213.4|6217.4|6211.4|13
1619544140000|2021-04-27 17:22:20|6219.1|6213.1|6217.4|6211.4|6219.1|6213.1|6217.4|6211.4|3
1619544150000|2021-04-27 17:22:30|6216.9|6210.9|6215.4|6209.4|6216.9|6210.9|6215.3|6209.3|3
1619544160000|2021-04-27 17:22:40|6215.6|6209.6|6216.4|6210.4|6216.4|6210.4|6215.6|6209.6|2
1619544170000|2021-04-27 17:22:50|6216.1|6210.1|6215.9|6209.9|6216.4|6210.4|6214.9|6208.9|2
1619544180000|2021-04-27 17:23:00|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6215.9|6209.9|1
1619544190000|2021-04-27 17:23:10|6218.3|6212.3|6219.9|6213.9|6219.9|6213.9|6218.3|6212.3|23
1619544200000|2021-04-27 17:23:20|6219.4|6213.4|6218.4|6212.4|6219.4|6213.4|6218.4|6212.4|1
1619544210000|2021-04-27 17:23:30|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|6219.6|6213.6|1
1619544220000|2021-04-27 17:23:40|6219.4|6213.4|6217.4|6211.4|6219.4|6213.4|6217.4|6211.4|3
1619544230000|2021-04-27 17:23:50|6218.4|6212.4|6217.4|6211.4|6218.4|6212.4|6217.4|6211.4|2
1619544240000|2021-04-27 17:24:00|6217.9|6211.9|6214.9|6208.9|6217.9|6211.9|6214.9|6208.9|8
1619544250000|2021-04-27 17:24:10|6215.1|6209.1|6215.3|6209.3|6215.4|6209.4|6215.1|6209.1|1
1619544260000|2021-04-27 17:24:20|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|14
1619544270000|2021-04-27 17:24:30|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|6215.4|6209.4|5
1619544280000|2021-04-27 17:24:40|6215.1|6209.1|6215.4|6209.4|6215.4|6209.4|6214.9|6208.9|5
1619544290000|2021-04-27 17:24:50|6216.4|6210.4|6215.7|6209.7|6216.9|6210.9|6215.7|6209.7|33
1619544300000|2021-04-27 17:25:00|6216.1|6210.1|6219.3|6213.3|6219.3|6213.3|6215.9|6209.9|12
1619544310000|2021-04-27 17:25:10|6220.6|6214.6|6223.9|6217.9|6224.6|6218.6|6220.6|6214.6|7
1619544320000|2021-04-27 17:25:20|6224.4|6218.4|6223.9|6217.9|6224.8|6218.8|6222.6|6216.6|12
1619544330000|2021-04-27 17:25:30|6224.1|6218.1|6224.8|6218.8|6224.8|6218.8|6223.9|6217.9|15
1619544340000|2021-04-27 17:25:40|6224.4|6218.4|6220.9|6214.9|6224.4|6218.4|6220.9|6214.9|5
1619544350000|2021-04-27 17:25:50|6220.8|6214.8|6223.9|6217.9|6223.9|6217.9|6220.4|6214.4|6
1619544360000|2021-04-27 17:26:00|6224.4|6218.4|6221.3|6215.3|6224.4|6218.4|6221.3|6215.3|1
1619544370000|2021-04-27 17:26:10|6223.9|6217.9|6226.4|6220.4|6226.4|6220.4|6223.4|6217.4|13
1619544380000|2021-04-27 17:26:20|6226.5|6220.5|6225.9|6219.9|6228.9|6222.9|6225.9|6219.9|29
1619544390000|2021-04-27 17:26:30|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6224.4|6218.4|9
1619544400000|2021-04-27 17:26:40|6224.9|6218.9|6230.2|6224.2|6230.7|6224.7|6224.4|6218.4|8
1619544410000|2021-04-27 17:26:50|6230|6224|6230.5|6224.5|6230.5|6224.5|6228.9|6222.9|13
1619544420000|2021-04-27 17:27:00|6230.4|6224.4|6230.2|6224.2|6230.4|6224.4|6229.5|6223.5|12
1619544430000|2021-04-27 17:27:10|6230.3|6224.3|6227.4|6221.4|6230.7|6224.7|6227.4|6221.4|10
1619544440000|2021-04-27 17:27:20|6227.5|6221.5|6231|6225|6231|6225|6227.5|6221.5|5
1619544450000|2021-04-27 17:27:30|6231.3|6225.3|6230.3|6224.3|6231.3|6225.3|6230.3|6224.3|9
1619544460000|2021-04-27 17:27:40|6230.7|6224.7|6231|6225|6231.5|6225.5|6230.7|6224.7|16
1619544470000|2021-04-27 17:27:50|6230.7|6224.7|6231.5|6225.5|6231.5|6225.5|6230.7|6224.7|4
1619544480000|2021-04-27 17:28:00|6231.2|6225.2|6231.8|6225.8|6231.8|6225.8|6231|6225|14
1619544490000|2021-04-27 17:28:10|6231.5|6225.5|6234.2|6228.2|6235.2|6229.2|6231.5|6225.5|24
1619544500000|2021-04-27 17:28:20|6232.3|6226.3|6231.8|6225.8|6233|6227|6231.8|6225.8|12
1619544510000|2021-04-27 17:28:30|6232.2|6226.2|6232.7|6226.7|6232.7|6226.7|6231.8|6225.8|8
1619544520000|2021-04-27 17:28:40|6233.2|6227.2|6232.7|6226.7|6233.2|6227.2|6232.7|6226.7|11
1619544530000|2021-04-27 17:28:50|6232.3|6226.3|6232.3|6226.3|6233.5|6227.5|6232.3|6226.3|7
1619544540000|2021-04-27 17:29:00|6231.9|6225.9|6231.8|6225.8|6232.3|6226.3|6231.8|6225.8|0
1619544550000|2021-04-27 17:29:10|6231.7|6225.7|6233.7|6227.7|6235|6229|6230.8|6224.8|23
1619544560000|2021-04-27 17:29:20|6235.2|6229.2|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|23
1619544570000|2021-04-27 17:29:30|6235.5|6229.5|6235.4|6229.4|6236|6230|6234.9|6228.9|5
1619544580000|2021-04-27 17:29:40|6235|6229|6233.9|6227.9|6235|6229|6233|6227|4
1619544590000|2021-04-27 17:29:50|6234.9|6228.9|6234.9|6228.9|6235.6|6229.6|6234.9|6228.9|12
1619544600000|2021-04-27 17:30:00|6235.4|6229.4|6235.9|6229.9|6235.9|6229.9|6233.4|6227.4|22
1619544610000|2021-04-27 17:30:10|6235.4|6229.4|6235.9|6229.9|6236|6230|6235.4|6229.4|8
1619544620000|2021-04-27 17:30:20|6235.4|6229.4|6233.4|6227.4|6235.9|6229.9|6233.4|6227.4|15
1619544630000|2021-04-27 17:30:30|6233.5|6227.5|6234.4|6228.4|6234.4|6228.4|6233.5|6227.5|3
1619544640000|2021-04-27 17:30:40|6235.1|6229.1|6235.3|6229.3|6235.4|6229.4|6235.1|6229.1|3
1619544650000|2021-04-27 17:30:50|6234.9|6228.9|6235.5|6229.5|6235.5|6229.5|6234.9|6228.9|18
1619544660000|2021-04-27 17:31:00|6235.4|6229.4|6233.1|6227.1|6236.4|6230.4|6233.1|6227.1|7
1619544670000|2021-04-27 17:31:10|6233.3|6227.3|6234.1|6228.1|6234.1|6228.1|6233.3|6227.3|2
1619544680000|2021-04-27 17:31:20|6234.3|6228.3|6233.6|6227.6|6234.6|6228.6|6233.6|6227.6|1
1619544690000|2021-04-27 17:31:30|6234|6228|6234.1|6228.1|6234.1|6228.1|6234|6228|1
1619544700000|2021-04-27 17:31:40|6234.5|6228.5|6233.3|6227.3|6234.5|6228.5|6233.3|6227.3|3
1619544710000|2021-04-27 17:31:50|6233.1|6227.1|6231.4|6225.4|6233.3|6227.3|6231|6225|13
1619544720000|2021-04-27 17:32:00|6230.9|6224.9|6219.5|6213.5|6230.9|6224.9|6219.5|6213.5|21
1619544730000|2021-04-27 17:32:10|6219.9|6213.9|6220.4|6214.4|6220.4|6214.4|6219.9|6213.9|6
1619544740000|2021-04-27 17:32:20|6221.3|6215.3|6221.3|6215.3|6222.1|6216.1|6220.4|6214.4|18
1619544750000|2021-04-27 17:32:30|6221.6|6215.6|6222.9|6216.9|6222.9|6216.9|6219.1|6213.1|10
1619544760000|2021-04-27 17:32:40|6222.5|6216.5|6220|6214|6222.9|6216.9|6220|6214|6
1619544770000|2021-04-27 17:32:50|6220.4|6214.4|6222.9|6216.9|6222.9|6216.9|6220.4|6214.4|8
1619544780000|2021-04-27 17:33:00|6223|6217|6222|6216|6223|6217|6222|6216|2
1619544790000|2021-04-27 17:33:10|6221.7|6215.7|6222.7|6216.7|6223.2|6217.2|6221.7|6215.7|10
1619544800000|2021-04-27 17:33:20|6222.9|6216.9|6223.2|6217.2|6223.7|6217.7|6222.2|6216.2|5
1619544810000|2021-04-27 17:33:30|6223.1|6217.1|6223.2|6217.2|6223.6|6217.6|6222.7|6216.7|1
1619544820000|2021-04-27 17:33:40|6223.1|6217.1|6224.5|6218.5|6224.5|6218.5|6221.1|6215.1|6
1619544830000|2021-04-27 17:33:50|6224.4|6218.4|6229.6|6223.6|6229.6|6223.6|6224|6218|27
1619544840000|2021-04-27 17:34:00|6229.7|6223.7|6230.7|6224.7|6230.7|6224.7|6229.7|6223.7|8
1619544850000|2021-04-27 17:34:10|6230.5|6224.5|6231.2|6225.2|6231.7|6225.7|6230.5|6224.5|5
1619544860000|2021-04-27 17:34:20|6231.6|6225.6|6232.1|6226.1|6232.6|6226.6|6231.2|6225.2|9
1619544870000|2021-04-27 17:34:30|6231.9|6225.9|6232.2|6226.2|6232.2|6226.2|6231.4|6225.4|4
1619544880000|2021-04-27 17:34:40|6232.6|6226.6|6233.9|6227.9|6233.9|6227.9|6232.2|6226.2|1
1619544890000|2021-04-27 17:34:50|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|2
1619544900000|2021-04-27 17:35:00|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|1
1619544910000|2021-04-27 17:35:10|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|4
1619544920000|2021-04-27 17:35:20|6234.3|6228.3|6236.5|6230.5|6236.6|6230.6|6234.3|6228.3|5
1619544930000|2021-04-27 17:35:30|6236.1|6230.1|6234|6228|6236.5|6230.5|6234|6228|2
1619544940000|2021-04-27 17:35:40|6234.3|6228.3|6236.1|6230.1|6236.1|6230.1|6234.3|6228.3|0
1619544950000|2021-04-27 17:35:50|6235.6|6229.6|6238.7|6232.7|6239.8|6233.8|6235.6|6229.6|12
1619544960000|2021-04-27 17:36:00|6238.8|6232.8|6238|6232|6238.8|6232.8|6237.5|6231.5|8
1619544970000|2021-04-27 17:36:10|6238.3|6232.3|6237.7|6231.7|6238.5|6232.5|6237.7|6231.7|4
1619544980000|2021-04-27 17:36:20|6237.5|6231.5|6238.7|6232.7|6238.7|6232.7|6236.7|6230.7|5
1619544990000|2021-04-27 17:36:30|6239.1|6233.1|6243.4|6237.4|6243.4|6237.4|6238.7|6232.7|13
1619545000000|2021-04-27 17:36:40|6242.1|6236.1|6243.5|6237.5|6243.9|6237.9|6242.1|6236.1|16
1619545010000|2021-04-27 17:36:50|6243.6|6237.6|6246.6|6240.6|6247.5|6241.5|6243.6|6237.6|18
1619545020000|2021-04-27 17:37:00|6247|6241|6247|6241|6247|6241|6243|6237|26
1619545030000|2021-04-27 17:37:10|6247.4|6241.4|6246.1|6240.1|6247.4|6241.4|6246.1|6240.1|10
1619545040000|2021-04-27 17:37:20|6246.5|6240.5|6245.6|6239.6|6246.6|6240.6|6245.6|6239.6|3
1619545050000|2021-04-27 17:37:30|6246|6240|6247.5|6241.5|6247.5|6241.5|6246|6240|12
1619545060000|2021-04-27 17:37:40|6253.2|6247.2|6249|6243|6253.5|6247.5|6248.8|6242.8|14
1619545070000|2021-04-27 17:37:50|6249.3|6243.3|6249.8|6243.8|6250.3|6244.3|6249.3|6243.3|5
1619545080000|2021-04-27 17:38:00|6249.3|6243.3|6249.8|6243.8|6249.8|6243.8|6246|6240|41
1619545090000|2021-04-27 17:38:10|6250.2|6244.2|6249.8|6243.8|6250.8|6244.8|6249.5|6243.5|4
1619545100000|2021-04-27 17:38:20|6249.5|6243.5|6249.7|6243.7|6249.8|6243.8|6248.8|6242.8|6
1619545110000|2021-04-27 17:38:30|6249.8|6243.8|6249.7|6243.7|6249.8|6243.8|6249.1|6243.1|0
1619545120000|2021-04-27 17:38:40|6250.1|6244.1|6251.1|6245.1|6251.1|6245.1|6249.7|6243.7|17
1619545130000|2021-04-27 17:38:50|6251.6|6245.6|6251.7|6245.7|6252|6246|6251.6|6245.6|6
1619545140000|2021-04-27 17:39:00|6251.2|6245.2|6249.7|6243.7|6251.2|6245.2|6248.5|6242.5|14
1619545150000|2021-04-27 17:39:10|6251.6|6245.6|6251.6|6245.6|6254.1|6248.1|6251.6|6245.6|15
1619545160000|2021-04-27 17:39:20|6252|6246|6251.6|6245.6|6252|6246|6250.6|6244.6|4
1619545170000|2021-04-27 17:39:30|6252.1|6246.1|6252.5|6246.5|6252.5|6246.5|6251.6|6245.6|2
1619545180000|2021-04-27 17:39:40|6251.6|6245.6|6250.7|6244.7|6251.6|6245.6|6250.4|6244.4|2
1619545190000|2021-04-27 17:39:50|6251.1|6245.1|6250.2|6244.2|6252.6|6246.6|6250.2|6244.2|6
1619545200000|2021-04-27 17:40:00|6250.6|6244.6|6247.3|6241.3|6250.7|6244.7|6247.3|6241.3|10
1619545210000|2021-04-27 17:40:10|6246.8|6240.8|6247.2|6241.2|6247.2|6241.2|6245.5|6239.5|12
1619545220000|2021-04-27 17:40:20|6246.8|6240.8|6250.6|6244.6|6250.6|6244.6|6246.3|6240.3|5
1619545230000|2021-04-27 17:40:30|6251|6245|6252|6246|6252|6246|6250.3|6244.3|7
1619545240000|2021-04-27 17:40:40|6253.6|6247.6|6253.8|6247.8|6254.2|6248.2|6252.8|6246.8|23
1619545250000|2021-04-27 17:40:50|6254.2|6248.2|6251.1|6245.1|6254.2|6248.2|6251.1|6245.1|15
1619545260000|2021-04-27 17:41:00|6249.6|6243.6|6241.1|6235.1|6250.1|6244.1|6241.1|6235.1|4
1619545270000|2021-04-27 17:41:10|6240.7|6234.7|6239.6|6233.6|6240.7|6234.7|6239.1|6233.1|2
1619545280000|2021-04-27 17:41:20|6237.1|6231.1|6239.1|6233.1|6240.1|6234.1|6235.2|6229.2|13
1619545290000|2021-04-27 17:41:30|6239.6|6233.6|6242|6236|6242|6236|6239.6|6233.6|3
1619545300000|2021-04-27 17:41:40|6242.1|6236.1|6244.1|6238.1|6244.1|6238.1|6242.1|6236.1|6
1619545310000|2021-04-27 17:41:50|6244.6|6238.6|6247|6241|6247.1|6241.1|6244.2|6238.2|6
1619545320000|2021-04-27 17:42:00|6247.6|6241.6|6246.6|6240.6|6248|6242|6242.1|6236.1|26
1619545330000|2021-04-27 17:42:10|6247|6241|6253.1|6247.1|6253.6|6247.6|6247|6241|10
1619545340000|2021-04-27 17:42:20|6253.4|6247.4|6251.9|6245.9|6253.6|6247.6|6249.6|6243.6|14
1619545350000|2021-04-27 17:42:30|6251.4|6245.4|6249.8|6243.8|6251.4|6245.4|6249.8|6243.8|3
1619545360000|2021-04-27 17:42:40|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|6247.8|6241.8|5
1619545370000|2021-04-27 17:42:50|6248.9|6242.9|6247.8|6241.8|6249.8|6243.8|6247.8|6241.8|4
1619545380000|2021-04-27 17:43:00|6247.3|6241.3|6243.9|6237.9|6247.9|6241.9|6243.1|6237.1|6
1619545390000|2021-04-27 17:43:10|6243.6|6237.6|6243.4|6237.4|6243.6|6237.6|6242.4|6236.4|4
1619545400000|2021-04-27 17:43:20|6243.6|6237.6|6243.4|6237.4|6245.9|6239.9|6241.9|6235.9|46
1619545410000|2021-04-27 17:43:30|6243.3|6237.3|6247.6|6241.6|6247.6|6241.6|6242.2|6236.2|6
1619545420000|2021-04-27 17:43:40|6247.4|6241.4|6245.6|6239.6|6247.4|6241.4|6245.6|6239.6|1
1619545430000|2021-04-27 17:43:50|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.3|6239.3|1
1619545440000|2021-04-27 17:44:00|6246.1|6240.1|6248.4|6242.4|6248.4|6242.4|6246.1|6240.1|15
1619545450000|2021-04-27 17:44:10|6248.1|6242.1|6250.4|6244.4|6250.4|6244.4|6247.9|6241.9|1
1619545460000|2021-04-27 17:44:20|6250.3|6244.3|6253.9|6247.9|6253.9|6247.9|6250.3|6244.3|5
1619545470000|2021-04-27 17:44:30|6254.3|6248.3|6256.8|6250.8|6257.2|6251.2|6254.3|6248.3|11
1619545480000|2021-04-27 17:44:40|6256.9|6250.9|6257.8|6251.8|6258.2|6252.2|6256.3|6250.3|18
1619545490000|2021-04-27 17:44:50|6258.2|6252.2|6257.3|6251.3|6258.2|6252.2|6256.4|6250.4|2
1619545500000|2021-04-27 17:45:00|6257.8|6251.8|6255.1|6249.1|6257.8|6251.8|6250.6|6244.6|16
1619545510000|2021-04-27 17:45:10|6255.2|6249.2|6254.6|6248.6|6255.2|6249.2|6254.1|6248.1|3
1619545520000|2021-04-27 17:45:20|6255.3|6249.3|6254.1|6248.1|6255.4|6249.4|6253.9|6247.9|0
1619545530000|2021-04-27 17:45:30|6254.2|6248.2|6255.6|6249.6|6255.7|6249.7|6254.2|6248.2|7
1619545540000|2021-04-27 17:45:40|6255.4|6249.4|6255.1|6249.1|6255.6|6249.6|6254.6|6248.6|3
1619545550000|2021-04-27 17:45:50|6255.2|6249.2|6254.6|6248.6|6255.7|6249.7|6254.6|6248.6|1
1619545560000|2021-04-27 17:46:00|6254.1|6248.1|6250.3|6244.3|6254.1|6248.1|6246.9|6240.9|7
1619545570000|2021-04-27 17:46:10|6249.9|6243.9|6247.8|6241.8|6249.9|6243.9|6247.8|6241.8|3
1619545580000|2021-04-27 17:46:20|6248.2|6242.2|6246.9|6240.9|6249.7|6243.7|6246.3|6240.3|6
1619545590000|2021-04-27 17:46:30|6247.4|6241.4|6247.9|6241.9|6248.8|6242.8|6246.9|6240.9|6
1619545600000|2021-04-27 17:46:40|6248.2|6242.2|6247.9|6241.9|6248.2|6242.2|6247.4|6241.4|0
1619545610000|2021-04-27 17:46:50|6248.3|6242.3|6248.3|6242.3|6248.9|6242.9|6247.8|6241.8|8
1619545620000|2021-04-27 17:47:00|6248.7|6242.7|6247.8|6241.8|6248.7|6242.7|6247.8|6241.8|3
1619545630000|2021-04-27 17:47:10|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|1
1619545640000|2021-04-27 17:47:20|6250.3|6244.3|6248.8|6242.8|6250.3|6244.3|6248.8|6242.8|2
1619545650000|2021-04-27 17:47:30|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|1
1619545660000|2021-04-27 17:47:40|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|0
1619545670000|2021-04-27 17:47:50|6247.4|6241.4|6254.3|6248.3|6254.3|6248.3|6247.4|6241.4|18
1619545680000|2021-04-27 17:48:00|6253.8|6247.8|6254.8|6248.8|6254.8|6248.8|6253.8|6247.8|7
1619545690000|2021-04-27 17:48:10|6254.7|6248.7|6257.8|6251.8|6257.8|6251.8|6253.8|6247.8|12
1619545700000|2021-04-27 17:48:20|6257.9|6251.9|6258.3|6252.3|6258.3|6252.3|6257.9|6251.9|1
1619545710000|2021-04-27 17:48:30|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.3|6252.3|3
1619545720000|2021-04-27 17:48:40|6258.3|6252.3|6253.4|6247.4|6258.4|6252.4|6253.4|6247.4|39
1619545730000|2021-04-27 17:48:50|6253.8|6247.8|6253.9|6247.9|6253.9|6247.9|6253.8|6247.8|1
1619545740000|2021-04-27 17:49:00|6254.4|6248.4|6248|6242|6254.4|6248.4|6248|6242|10
1619545750000|2021-04-27 17:49:10|6247.7|6241.7|6247.3|6241.3|6247.7|6241.7|6246.7|6240.7|47
1619545760000|2021-04-27 17:49:20|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|4
1619545770000|2021-04-27 17:49:30|6249.5|6243.5|6246.7|6240.7|6249.5|6243.5|6246.7|6240.7|22
1619545780000|2021-04-27 17:49:40|6245.7|6239.7|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|4
1619545790000|2021-04-27 17:49:50|6246.2|6240.2|6246.5|6240.5|6246.5|6240.5|6245.7|6239.7|7
1619545800000|2021-04-27 17:50:00|6248|6242|6244.2|6238.2|6248|6242|6244.2|6238.2|12
1619545810000|2021-04-27 17:50:10|6243.8|6237.8|6241.5|6235.5|6243.8|6237.8|6241|6235|14
1619545820000|2021-04-27 17:50:20|6240.4|6234.4|6239.2|6233.2|6240.4|6234.4|6239.2|6233.2|13
1619545830000|2021-04-27 17:50:30|6239.5|6233.5|6241.5|6235.5|6242|6236|6239.5|6233.5|3
1619545840000|2021-04-27 17:50:40|6241.2|6235.2|6241.5|6235.5|6241.5|6235.5|6240.7|6234.7|25
1619545850000|2021-04-27 17:50:50|6240.5|6234.5|6241|6235|6241|6235|6240.5|6234.5|2
1619545860000|2021-04-27 17:51:00|6240.7|6234.7|6239.7|6233.7|6241|6235|6239.2|6233.2|14
1619545870000|2021-04-27 17:51:10|6239.9|6233.9|6238|6232|6239.9|6233.9|6238|6232|159
1619545880000|2021-04-27 17:51:20|6237.7|6231.7|6238.9|6232.9|6238.9|6232.9|6236.8|6230.8|16
1619545890000|2021-04-27 17:51:30|6239|6233|6242.2|6236.2|6242.2|6236.2|6238.8|6232.8|179
1619545900000|2021-04-27 17:51:40|6241.8|6235.8|6239.1|6233.1|6241.8|6235.8|6238.4|6232.4|33
1619545910000|2021-04-27 17:51:50|6238.6|6232.6|6241.2|6235.2|6241.2|6235.2|6238.2|6232.2|3
1619545920000|2021-04-27 17:52:00|6240.7|6234.7|6238.8|6232.8|6241.2|6235.2|6238.3|6232.3|6
1619545930000|2021-04-27 17:52:10|6239.2|6233.2|6239.9|6233.9|6240.4|6234.4|6238.5|6232.5|4
1619545940000|2021-04-27 17:52:20|6238.8|6232.8|6238|6232|6238.8|6232.8|6236.8|6230.8|19
1619545950000|2021-04-27 17:52:30|6238.9|6232.9|6244.5|6238.5|6244.5|6238.5|6238|6232|6
1619545960000|2021-04-27 17:52:40|6244|6238|6248.2|6242.2|6248.2|6242.2|6244|6238|4
1619545970000|2021-04-27 17:52:50|6248.4|6242.4|6249.5|6243.5|6250|6244|6248.2|6242.2|12
1619545980000|2021-04-27 17:53:00|6249.2|6243.2|6251.5|6245.5|6252|6246|6249|6243|22
1619545990000|2021-04-27 17:53:10|6250.5|6244.5|6249.8|6243.8|6250.5|6244.5|6249.8|6243.8|5
1619546000000|2021-04-27 17:53:20|6249.6|6243.6|6247.8|6241.8|6249.6|6243.6|6246.3|6240.3|3
1619546010000|2021-04-27 17:53:30|6248.3|6242.3|6246.3|6240.3|6248.3|6242.3|6245.3|6239.3|11
1619546020000|2021-04-27 17:53:40|6245.9|6239.9|6241.3|6235.3|6245.9|6239.9|6241.3|6235.3|5
1619546030000|2021-04-27 17:53:50|6240.9|6234.9|6243.8|6237.8|6243.8|6237.8|6240.9|6234.9|5
1619546040000|2021-04-27 17:54:00|6244.3|6238.3|6243.8|6237.8|6245.3|6239.3|6243.8|6237.8|10
1619546050000|2021-04-27 17:54:10|6245.3|6239.3|6242.3|6236.3|6245.4|6239.4|6242.3|6236.3|4
1619546060000|2021-04-27 17:54:20|6241.9|6235.9|6242.3|6236.3|6242.3|6236.3|6241.8|6235.8|22
1619546070000|2021-04-27 17:54:30|6240.8|6234.8|6239.9|6233.9|6240.8|6234.8|6239.3|6233.3|6
1619546080000|2021-04-27 17:54:40|6240.4|6234.4|6244.5|6238.5|6244.9|6238.9|6240.4|6234.4|13
1619546090000|2021-04-27 17:54:50|6244.7|6238.7|6246|6240|6247.2|6241.2|6244.7|6238.7|9
1619546100000|2021-04-27 17:55:00|6245|6239|6247.3|6241.3|6247.5|6241.5|6245|6239|18
1619546110000|2021-04-27 17:55:10|6249.3|6243.3|6246.9|6240.9|6249.3|6243.3|6246.3|6240.3|15
1619546120000|2021-04-27 17:55:20|6245.9|6239.9|6245.8|6239.8|6246.3|6240.3|6245.8|6239.8|3
1619546130000|2021-04-27 17:55:30|6245.7|6239.7|6248.7|6242.7|6248.7|6242.7|6245.7|6239.7|2
1619546140000|2021-04-27 17:55:40|6248.8|6242.8|6252.2|6246.2|6252.3|6246.3|6248.8|6242.8|9
1619546150000|2021-04-27 17:55:50|6252.7|6246.7|6250.2|6244.2|6252.7|6246.7|6250.2|6244.2|1
1619546160000|2021-04-27 17:56:00|6248.2|6242.2|6248.2|6242.2|6249.2|6243.2|6247.9|6241.9|8
1619546170000|2021-04-27 17:56:10|6247.7|6241.7|6249.7|6243.7|6250.2|6244.2|6247.7|6241.7|5
1619546180000|2021-04-27 17:56:20|6249.2|6243.2|6251.3|6245.3|6251.3|6245.3|6248.8|6242.8|12
1619546190000|2021-04-27 17:56:30|6251.2|6245.2|6259.2|6253.2|6259.2|6253.2|6250.8|6244.8|8
1619546200000|2021-04-27 17:56:40|6259.3|6253.3|6258.8|6252.8|6259.8|6253.8|6258.4|6252.4|7
1619546210000|2021-04-27 17:56:50|6258.4|6252.4|6258.8|6252.8|6260.9|6254.9|6258.3|6252.3|16
1619546220000|2021-04-27 17:57:00|6258.4|6252.4|6252.3|6246.3|6258.4|6252.4|6251.8|6245.8|32
1619546230000|2021-04-27 17:57:10|6251.8|6245.8|6255.8|6249.8|6255.8|6249.8|6251.8|6245.8|15
1619546240000|2021-04-27 17:57:20|6256.1|6250.1|6255.4|6249.4|6256.8|6250.8|6252.1|6246.1|39
1619546250000|2021-04-27 17:57:30|6255.1|6249.1|6253.5|6247.5|6255.4|6249.4|6253|6247|7
1619546260000|2021-04-27 17:57:40|6255.2|6249.2|6256.3|6250.3|6258.9|6252.9|6253.2|6247.2|36
1619546270000|2021-04-27 17:57:50|6256.5|6250.5|6260.9|6254.9|6264.8|6258.8|6256.5|6250.5|21
1619546280000|2021-04-27 17:58:00|6261|6255|6266.8|6260.8|6267.7|6261.7|6260.4|6254.4|31
1619546290000|2021-04-27 17:58:10|6266.4|6260.4|6271.4|6265.4|6271.4|6265.4|6266.3|6260.3|45
1619546300000|2021-04-27 17:58:20|6271.5|6265.5|6283.4|6277.4|6283.4|6277.4|6271.5|6265.5|25
1619546310000|2021-04-27 17:58:30|6283.5|6277.5|6279.6|6273.6|6287.1|6281.1|6279.1|6273.1|38
1619546320000|2021-04-27 17:58:40|6279.3|6273.3|6276.5|6270.5|6279.3|6273.3|6276.4|6270.4|8
1619546330000|2021-04-27 17:58:50|6276.4|6270.4|6285.6|6279.6|6286.1|6280.1|6276|6270|16
1619546340000|2021-04-27 17:59:00|6285.8|6279.8|6284.9|6278.9|6286.1|6280.1|6280.4|6274.4|22
1619546350000|2021-04-27 17:59:10|6284.4|6278.4|6287.7|6281.7|6288.9|6282.9|6282.4|6276.4|113
1619546360000|2021-04-27 17:59:20|6286.9|6280.9|6282.2|6276.2|6289.6|6283.6|6282.2|6276.2|23
1619546370000|2021-04-27 17:59:30|6281.6|6275.6|6277.1|6271.1|6281.7|6275.7|6277.1|6271.1|25
1619546380000|2021-04-27 17:59:40|6277|6271|6277.1|6271.1|6278.7|6272.7|6277|6271|12
1619546390000|2021-04-27 17:59:50|6276.7|6270.7|6273.7|6267.7|6277.4|6271.4|6273.2|6267.2|17
1619546400000|2021-04-27 18:00:00|6274.7|6268.7|6274.2|6268.2|6275.7|6269.7|6273.2|6267.2|30
1619546410000|2021-04-27 18:00:10|6274.1|6268.1|6278.7|6272.7|6279.2|6273.2|6274.1|6268.1|16
1619546420000|2021-04-27 18:00:20|6278.2|6272.2|6286.2|6280.2|6286.2|6280.2|6278.2|6272.2|37
1619546430000|2021-04-27 18:00:30|6286.5|6280.5|6284.5|6278.5|6286.5|6280.5|6284.5|6278.5|32
1619546440000|2021-04-27 18:00:40|6284.6|6278.6|6275.9|6269.9|6286.2|6280.2|6275.9|6269.9|23
1619546450000|2021-04-27 18:00:50|6275.2|6269.2|6276|6270|6276.5|6270.5|6274.2|6268.2|18
1619546460000|2021-04-27 18:01:00|6278.5|6272.5|6278|6272|6279.1|6273.1|6277.3|6271.3|16
1619546470000|2021-04-27 18:01:10|6278.1|6272.1|6282|6276|6282|6276|6278.1|6272.1|46
1619546480000|2021-04-27 18:01:20|6281.7|6275.7|6282.1|6276.1|6282.7|6276.7|6281.7|6275.7|38
1619546490000|2021-04-27 18:01:30|6282|6276|6285.6|6279.6|6289.2|6283.2|6281.1|6275.1|135
1619546500000|2021-04-27 18:01:40|6285.7|6279.7|6282.7|6276.7|6286.2|6280.2|6282.7|6276.7|16
1619546510000|2021-04-27 18:01:50|6284.2|6278.2|6285.2|6279.2|6285.2|6279.2|6282.7|6276.7|13
1619546520000|2021-04-27 18:02:00|6285|6279|6285.6|6279.6|6288|6282|6285|6279|32
1619546530000|2021-04-27 18:02:10|6282.5|6276.5|6281.5|6275.5|6283|6277|6279|6273|23
1619546540000|2021-04-27 18:02:20|6281.6|6275.6|6281|6275|6283|6277|6281|6275|8
1619546550000|2021-04-27 18:02:30|6284|6278|6286.6|6280.6|6289|6283|6283.5|6277.5|55
1619546560000|2021-04-27 18:02:40|6286.5|6280.5|6285|6279|6286.5|6280.5|6285|6279|13
1619546570000|2021-04-27 18:02:50|6284.8|6278.8|6284|6278|6284.8|6278.8|6283.8|6277.8|12
1619546580000|2021-04-27 18:03:00|6285.5|6279.5|6285.2|6279.2|6287.1|6281.1|6285.2|6279.2|14
1619546590000|2021-04-27 18:03:10|6285.7|6279.7|6283.1|6277.1|6286.7|6280.7|6281.4|6275.4|25
1619546600000|2021-04-27 18:03:20|6283.2|6277.2|6286.1|6280.1|6289.6|6283.6|6283.1|6277.1|29
1619546610000|2021-04-27 18:03:30|6286|6280|6288.6|6282.6|6289|6283|6284.1|6278.1|31
1619546620000|2021-04-27 18:03:40|6289|6283|6286|6280|6289|6283|6286|6280|10
1619546630000|2021-04-27 18:03:50|6286.3|6280.3|6284.1|6278.1|6286.6|6280.6|6283.5|6277.5|20
1619546640000|2021-04-27 18:04:00|6284|6278|6278.5|6272.5|6284|6278|6278.5|6272.5|29
1619546650000|2021-04-27 18:04:10|6279|6273|6275.6|6269.6|6279|6273|6275.6|6269.6|41
1619546660000|2021-04-27 18:04:20|6274.8|6268.8|6275.1|6269.1|6276.5|6270.5|6274.6|6268.6|15
1619546670000|2021-04-27 18:04:30|6275.7|6269.7|6277.2|6271.2|6277.7|6271.7|6271.7|6265.7|33
1619546680000|2021-04-27 18:04:40|6277.6|6271.6|6283.6|6277.6|6284|6278|6276.6|6270.6|36
1619546690000|2021-04-27 18:04:50|6281.6|6275.6|6282.5|6276.5|6283.5|6277.5|6279.9|6273.9|27
1619546700000|2021-04-27 18:05:00|6282.6|6276.6|6278.2|6272.2|6285.6|6279.6|6278.2|6272.2|36
1619546710000|2021-04-27 18:05:10|6277.9|6271.9|6278.2|6272.2|6279.1|6273.1|6277.9|6271.9|34
1619546720000|2021-04-27 18:05:20|6278.1|6272.1|6279.7|6273.7|6282.2|6276.2|6277.7|6271.7|32
1619546730000|2021-04-27 18:05:30|6279.2|6273.2|6279.4|6273.4|6280.2|6274.2|6278.6|6272.6|8
1619546740000|2021-04-27 18:05:40|6279|6273|6280.4|6274.4|6284|6278|6278.9|6272.9|7
1619546750000|2021-04-27 18:05:50|6280.2|6274.2|6281.2|6275.2|6282.7|6276.7|6280.2|6274.2|5
1619546760000|2021-04-27 18:06:00|6280.7|6274.7|6279.3|6273.3|6280.7|6274.7|6278.2|6272.2|13
1619546770000|2021-04-27 18:06:10|6278.7|6272.7|6277.2|6271.2|6278.7|6272.7|6277.2|6271.2|3
1619546780000|2021-04-27 18:06:20|6277.3|6271.3|6270.1|6264.1|6277.7|6271.7|6270.1|6264.1|50
1619546790000|2021-04-27 18:06:30|6268.7|6262.7|6270.7|6264.7|6270.7|6264.7|6267.8|6261.8|27
1619546800000|2021-04-27 18:06:40|6270.2|6264.2|6268.1|6262.1|6270.7|6264.7|6267.6|6261.6|40
1619546810000|2021-04-27 18:06:50|6268.2|6262.2|6270.2|6264.2|6271|6265|6267.7|6261.7|16
1619546820000|2021-04-27 18:07:00|6270.1|6264.1|6274.2|6268.2|6274.2|6268.2|6267.7|6261.7|37
1619546830000|2021-04-27 18:07:10|6273.7|6267.7|6270.7|6264.7|6273.7|6267.7|6270.7|6264.7|8
1619546840000|2021-04-27 18:07:20|6271.8|6265.8|6270.2|6264.2|6273.7|6267.7|6270.2|6264.2|14
1619546850000|2021-04-27 18:07:30|6268.2|6262.2|6265.7|6259.7|6268.2|6262.2|6264.6|6258.6|11
1619546860000|2021-04-27 18:07:40|6265.2|6259.2|6267.2|6261.2|6268.2|6262.2|6264.6|6258.6|2
1619546870000|2021-04-27 18:07:50|6266.7|6260.7|6265.2|6259.2|6268.7|6262.7|6265.2|6259.2|14
1619546880000|2021-04-27 18:08:00|6265.7|6259.7|6266.7|6260.7|6267.7|6261.7|6265.2|6259.2|3
1619546890000|2021-04-27 18:08:10|6266.8|6260.8|6267.2|6261.2|6267.2|6261.2|6266.7|6260.7|13
1619546900000|2021-04-27 18:08:20|6269.1|6263.1|6271.7|6265.7|6271.7|6265.7|6269.1|6263.1|2
1619546910000|2021-04-27 18:08:30|6271.8|6265.8|6271.6|6265.6|6272.2|6266.2|6271.6|6265.6|2
1619546920000|2021-04-27 18:08:40|6272|6266|6271.3|6265.3|6272.8|6266.8|6270.8|6264.8|34
1619546930000|2021-04-27 18:08:50|6269.3|6263.3|6269|6263|6269.3|6263.3|6268.2|6262.2|9
1619546940000|2021-04-27 18:09:00|6269.7|6263.7|6271.1|6265.1|6271.1|6265.1|6269.7|6263.7|38
1619546950000|2021-04-27 18:09:10|6271.2|6265.2|6272|6266|6272.2|6266.2|6271.2|6265.2|29
1619546960000|2021-04-27 18:09:20|6272.6|6266.6|6269.7|6263.7|6274|6268|6267.5|6261.5|19
1619546970000|2021-04-27 18:09:30|6271.2|6265.2|6268|6262|6271.2|6265.2|6267.5|6261.5|10
1619546980000|2021-04-27 18:09:40|6267.8|6261.8|6263|6257|6268|6262|6261.3|6255.3|135
1619546990000|2021-04-27 18:09:50|6262.5|6256.5|6262.2|6256.2|6263|6257|6260.7|6254.7|22
1619547000000|2021-04-27 18:10:00|6262.7|6256.7|6262.3|6256.3|6265.2|6259.2|6261.8|6255.8|21
1619547010000|2021-04-27 18:10:10|6262|6256|6261.1|6255.1|6262|6256|6259.4|6253.4|25
1619547020000|2021-04-27 18:10:20|6261.6|6255.6|6261.1|6255.1|6261.6|6255.6|6258.2|6252.2|15
1619547030000|2021-04-27 18:10:30|6260.2|6254.2|6258.4|6252.4|6261.1|6255.1|6258.4|6252.4|39
1619547040000|2021-04-27 18:10:40|6258|6252|6251.2|6245.2|6258|6252|6251.2|6245.2|45
1619547050000|2021-04-27 18:10:50|6252|6246|6255|6249|6255|6249|6251.2|6245.2|35
1619547060000|2021-04-27 18:11:00|6254.5|6248.5|6248.1|6242.1|6254.5|6248.5|6248.1|6242.1|44
1619547070000|2021-04-27 18:11:10|6247.7|6241.7|6248.1|6242.1|6248.1|6242.1|6247.3|6241.3|35
1619547080000|2021-04-27 18:11:20|6247.2|6241.2|6247.8|6241.8|6247.8|6241.8|6247.2|6241.2|77
1619547090000|2021-04-27 18:11:30|6249.2|6243.2|6243.8|6237.8|6249.2|6243.2|6242.5|6236.5|37
1619547100000|2021-04-27 18:11:40|6243.7|6237.7|6242.7|6236.7|6246.1|6240.1|6242.7|6236.7|33
1619547110000|2021-04-27 18:11:50|6242.6|6236.6|6241.3|6235.3|6242.6|6236.6|6238.5|6232.5|23
1619547120000|2021-04-27 18:12:00|6241.5|6235.5|6238.3|6232.3|6244.3|6238.3|6238|6232|30
1619547130000|2021-04-27 18:12:10|6238|6232|6238.7|6232.7|6238.7|6232.7|6237.5|6231.5|8
1619547140000|2021-04-27 18:12:20|6238.6|6232.6|6239.6|6233.6|6240.8|6234.8|6236.9|6230.8|19
1619547150000|2021-04-27 18:12:30|6239.7|6233.7|6236.5|6230.5|6239.7|6233.7|6236.3|6230.3|4
1619547160000|2021-04-27 18:12:40|6235.5|6229.5|6234.5|6228.5|6236.1|6230.1|6234.3|6228.3|5
1619547170000|2021-04-27 18:12:50|6235.8|6229.8|6232.8|6226.8|6239.1|6233.1|6232.8|6226.8|48
1619547180000|2021-04-27 18:13:00|6233.2|6227.2|6237.3|6231.3|6237.3|6231.3|6233.2|6227.2|27
1619547190000|2021-04-27 18:13:10|6237.7|6231.7|6235.9|6229.9|6237.7|6231.7|6234.3|6228.3|18
1619547200000|2021-04-27 18:13:20|6236.8|6230.8|6237.4|6231.4|6237.9|6231.9|6233.4|6227.4|35
1619547210000|2021-04-27 18:13:30|6237|6231|6232.3|6226.3|6237|6231|6231.9|6225.9|20
1619547220000|2021-04-27 18:13:40|6232.2|6226.2|6233.8|6227.8|6234.3|6228.3|6227.4|6221.4|42
1619547230000|2021-04-27 18:13:50|6233.5|6227.5|6225.7|6219.7|6233.5|6227.5|6224.7|6218.7|135
1619547240000|2021-04-27 18:14:00|6226.2|6220.2|6232.6|6226.6|6232.7|6226.7|6225.6|6219.6|116
1619547250000|2021-04-27 18:14:10|6233.1|6227.1|6241.8|6235.8|6241.8|6235.8|6229.6|6223.6|78
1619547260000|2021-04-27 18:14:20|6242.9|6236.9|6234.4|6228.4|6243.6|6237.6|6233.6|6227.6|106
1619547270000|2021-04-27 18:14:30|6234.8|6228.8|6234.4|6228.4|6236|6230|6230.1|6224.1|98
1619547280000|2021-04-27 18:14:40|6234.1|6228.1|6240.3|6234.3|6240.3|6234.3|6230.8|6224.8|94
1619547290000|2021-04-27 18:14:50|6241.2|6235.2|6237.3|6231.3|6247.6|6241.6|6237.2|6231.2|124
1619547300000|2021-04-27 18:15:00|6237.2|6231.2|6235.2|6229.2|6237.2|6231.2|6232.8|6226.8|65
1619547310000|2021-04-27 18:15:10|6235.3|6229.3|6234.6|6228.6|6237.8|6231.8|6233.8|6227.8|44
1619547320000|2021-04-27 18:15:20|6234.8|6228.8|6233.9|6227.9|6234.8|6228.8|6233.1|6227.1|18
1619547330000|2021-04-27 18:15:30|6234|6228|6230.7|6224.7|6234|6228|6230.7|6224.7|58
1619547340000|2021-04-27 18:15:40|6231.1|6225.1|6231.1|6225.1|6232.6|6226.6|6230.3|6224.3|19
1619547350000|2021-04-27 18:15:50|6230.3|6224.3|6229.9|6223.9|6230.4|6224.4|6229.6|6223.6|21
1619547360000|2021-04-27 18:16:00|6230.3|6224.3|6230.7|6224.7|6231.7|6225.7|6229.9|6223.9|24
1619547370000|2021-04-27 18:16:10|6230.8|6224.8|6230.3|6224.3|6231.3|6225.3|6230.3|6224.3|29
1619547380000|2021-04-27 18:16:20|6231.3|6225.3|6231.7|6225.7|6231.7|6225.7|6230.3|6224.3|41
1619547390000|2021-04-27 18:16:30|6231.6|6225.6|6231.9|6225.9|6231.9|6225.9|6231.1|6225.1|26
1619547400000|2021-04-27 18:16:40|6232.3|6226.3|6231.9|6225.9|6232.3|6226.3|6231.9|6225.9|1
1619547410000|2021-04-27 18:16:50|6231.6|6225.6|6233.3|6227.3|6233.4|6227.4|6231.6|6225.6|8
1619547420000|2021-04-27 18:17:00|6233.5|6227.5|6233.7|6227.7|6233.7|6227.7|6233.3|6227.3|7
1619547430000|2021-04-27 18:17:10|6233.2|6227.2|6233.3|6227.3|6233.3|6227.3|6233.2|6227.2|3
1619547440000|2021-04-27 18:17:20|6233.7|6227.7|6233.3|6227.3|6233.7|6227.7|6232.5|6226.5|10
1619547450000|2021-04-27 18:17:30|6233.2|6227.2|6231.2|6225.2|6233.2|6227.2|6231.2|6225.2|11
1619547460000|2021-04-27 18:17:40|6231.3|6225.3|6231.8|6225.8|6231.8|6225.8|6231.2|6225.2|1
1619547470000|2021-04-27 18:17:50|6231.7|6225.7|6231.1|6225.1|6232|6226|6230.9|6224.9|11
1619547480000|2021-04-27 18:18:00|6230.9|6224.9|6233.8|6227.8|6234.8|6228.8|6230.4|6224.4|27
1619547490000|2021-04-27 18:18:10|6230.9|6224.9|6227.9|6221.9|6231.9|6225.9|6227.8|6221.8|15
1619547500000|2021-04-27 18:18:20|6227.4|6221.4|6227.4|6221.4|6228.6|6222.6|6226.7|6220.7|39
1619547510000|2021-04-27 18:18:30|6227.6|6221.6|6232.5|6226.5|6233|6227|6227.4|6221.4|6
1619547520000|2021-04-27 18:18:40|6232.4|6226.4|6231.9|6225.9|6232.8|6226.8|6231.9|6225.9|2
1619547530000|2021-04-27 18:18:50|6231.5|6225.5|6230.9|6224.9|6231.5|6225.5|6230.4|6224.4|3
1619547540000|2021-04-27 18:19:00|6231.9|6225.9|6228.8|6222.8|6231.9|6225.9|6226.9|6220.9|24
1619547550000|2021-04-27 18:19:10|6229.6|6223.6|6228.9|6222.9|6229.6|6223.6|6227.3|6221.3|4
1619547560000|2021-04-27 18:19:20|6228.8|6222.8|6227.9|6221.9|6230.2|6224.2|6227.4|6221.4|3
1619547570000|2021-04-27 18:19:30|6227.8|6221.8|6226.2|6220.2|6228.9|6222.6|6225.6|6218.9|5
1619547580000|2021-04-27 18:19:40|6226.7|6220.7|6223.3|6217.3|6227.5|6221.5|6223.3|6217.3|27
1619547590000|2021-04-27 18:19:50|6223.2|6217.2|6220|6214|6224|6218|6218.8|6212.8|20
1619568010000|2021-04-28 00:00:10|6184.2|6178.2|6179.6|6173.6|6184.6|6178.2|6177.8|6171.8|23
1619568020000|2021-04-28 00:00:20|6178.1|6172.1|6190.3|6184.3|6190.7|6184.7|6173.3|6167.3|26
1619568030000|2021-04-28 00:00:30|6191.7|6185.7|6191|6185|6194.7|6186.2|6189.7|6178.8|1498
1619568040000|2021-04-28 00:00:40|6193.8|6183.8|6188.2|6182.2|6196.3|6186.8|6188|6180.8|513
1619568050000|2021-04-28 00:00:50|6187.8|6181.8|6194.3|6188.3|6194.3|6188.3|6187.3|6181.3|14
1619568060000|2021-04-28 00:01:00|6192.3|6186.3|6196.8|6190.8|6197.3|6191.3|6188.3|6182.3|12
1619568070000|2021-04-28 00:01:10|6197.2|6191.2|6200.8|6194.8|6201.6|6195.3|6197.2|6191.2|5
1619568080000|2021-04-28 00:01:20|6200.9|6194.9|6205.2|6199.2|6210.8|6204.8|6200.9|6194.9|8
1619568090000|2021-04-28 00:01:30|6204.7|6198.7|6209.7|6199.7|6209.7|6200.7|6204.7|6198.6|3
1619568100000|2021-04-28 00:01:40|6212.2|6197.2|6207.2|6201.2|6212.2|6201.2|6206.1|6195.7|2885
1619568110000|2021-04-28 00:01:50|6206.8|6200.8|6207.7|6201.7|6207.7|6201.7|6206.7|6200.7|0
1619568120000|2021-04-28 00:02:00|6207.3|6201.3|6206.7|6200.7|6208.2|6202.2|6206.7|6200.7|1
1619568130000|2021-04-28 00:02:10|6207.7|6201.7|6207.7|6201.7|6208.8|6202.8|6207.2|6201.2|8
1619568140000|2021-04-28 00:02:20|6207.3|6201.3|6207.2|6201.2|6207.3|6201.3|6206.7|6200.7|0
1619568150000|2021-04-28 00:02:30|6207.7|6201.7|6213.1|6207.1|6213.1|6207.1|6207.7|6201.7|24
1619568160000|2021-04-28 00:02:40|6212.7|6206.7|6213.3|6207.3|6213.3|6207.3|6211.8|6205.8|3
1619568170000|2021-04-28 00:02:50|6212.9|6206.9|6207.2|6201.2|6214.4|6208.4|6207.2|6201.2|3
1619568180000|2021-04-28 00:03:00|6206.8|6200.8|6205.1|6199.1|6206.8|6200.8|6204.1|6198.1|12
1619568190000|2021-04-28 00:03:10|6205.4|6199.4|6204.9|6198.9|6205.4|6199.4|6204.6|6198.6|7
1619568200000|2021-04-28 00:03:20|6205.3|6199.3|6195.2|6189.2|6205.9|6199.9|6195.2|6189.2|19
1619568210000|2021-04-28 00:03:30|6195.3|6189.3|6197.7|6191.7|6197.7|6191.7|6195.3|6189.3|11
1619568220000|2021-04-28 00:03:40|6197.3|6191.3|6192.3|6186.3|6197.3|6191.3|6192.2|6186.2|7
1619568230000|2021-04-28 00:03:50|6192.2|6186.2|6192.2|6186.2|6193.2|6187.2|6191.2|6185.2|8
1619568240000|2021-04-28 00:04:00|6192.7|6186.7|6193.7|6187.7|6193.7|6187.7|6192.2|6186.2|1
1619568250000|2021-04-28 00:04:10|6195.8|6189.8|6195|6189|6196.4|6190.4|6193.7|6187.7|10
1619568260000|2021-04-28 00:04:20|6196|6190|6198.5|6192.5|6198.5|6192.5|6196|6190|4
1619568270000|2021-04-28 00:04:30|6197|6191|6197|6191|6199|6193|6196.5|6190.5|8
1619568280000|2021-04-28 00:04:40|6197.8|6191.8|6199.5|6193.5|6200|6194|6197.8|6191.8|2
1619568290000|2021-04-28 00:04:50|6199.7|6193.7|6193.4|6187.4|6200|6194|6193.4|6187.4|8
1619568300000|2021-04-28 00:05:00|6194.5|6188.5|6198.3|6192.3|6198.3|6192.3|6194.5|6188.5|8
1619568310000|2021-04-28 00:05:10|6198|6192|6197.3|6191.3|6198|6192|6196.8|6190.8|1
1619568320000|2021-04-28 00:05:20|6197.4|6191.4|6195.9|6189.9|6197.9|6191.9|6195.9|6189.9|104
1619568330000|2021-04-28 00:05:30|6195.7|6189.7|6200.2|6194.2|6200.2|6194.2|6195.7|6189.7|3
1619568340000|2021-04-28 00:05:40|6199.4|6193.4|6203.3|6197.3|6203.3|6197.3|6198.8|6192.8|18
1619568350000|2021-04-28 00:05:50|6203.2|6197.2|6203|6197|6203.2|6197.2|6202.4|6196.4|1
1619568360000|2021-04-28 00:06:00|6203.5|6197.5|6202.8|6196.8|6208.8|6202.8|6201.2|6195.2|11
1619568370000|2021-04-28 00:06:10|6203.2|6197.2|6202.3|6196.3|6204.3|6198.3|6202.3|6196.3|1
1619568380000|2021-04-28 00:06:20|6201.9|6195.9|6204.2|6198.2|6204.7|6198.7|6200.7|6194.7|7
1619568400000|2021-04-28 00:06:40|6192.2|6186.2|6193.8|6187.8|6195.5|6187.8|6190.8|6180.5|6
1619568410000|2021-04-28 00:06:50|6193|6187|6193.8|6187.8|6194|6188|6192.7|6186.7|45
1619568420000|2021-04-28 00:07:00|6192.5|6186.5|6191.8|6185.8|6192.5|6186.5|6191.8|6185.8|2
1619568430000|2021-04-28 00:07:10|6192.2|6186.2|6194|6188|6194|6188|6192.2|6186.2|4
1619568440000|2021-04-28 00:07:20|6194.7|6188.7|6199|6193|6199|6193|6194.5|6188.5|12
1619568450000|2021-04-28 00:07:30|6200|6194|6198|6192|6200|6194|6198|6192|6
1619568460000|2021-04-28 00:07:40|6197.7|6191.7|6198|6192|6198.2|6192.2|6195.5|6189.5|3
1619568470000|2021-04-28 00:07:50|6198.2|6192.2|6197|6191|6199|6193|6197|6191|4
1619568480000|2021-04-28 00:08:00|6197.4|6191.4|6197|6191|6199.8|6193.8|6197|6191|3
1619568490000|2021-04-28 00:08:10|6196.9|6190.9|6198.5|6192.5|6198.5|6192.5|6196.9|6190.9|3
1619568510000|2021-04-28 00:08:30|6197|6191|6196.5|6190.5|6197|6191|6196.5|6190.5|5
1619568520000|2021-04-28 00:08:40|6196.2|6190.2|6197|6191|6197|6191|6196.2|6190.2|2
1619568530000|2021-04-28 00:08:50|6198|6192|6198|6192|6198.3|6192.3|6198|6192|5
1619568540000|2021-04-28 00:09:00|6198.2|6192.2|6200.8|6194.8|6200.8|6194.8|6198.2|6192.2|22
1619568550000|2021-04-28 00:09:10|6201.3|6195.3|6200.8|6194.8|6201.3|6195.3|6200.4|6194.4|2
1619568560000|2021-04-28 00:09:20|6201.6|6195.6|6201.3|6195.3|6201.6|6195.6|6200.4|6194.4|19
1619568570000|2021-04-28 00:09:30|6201.6|6195.6|6201.6|6195.6|6201.6|6195.6|6200.9|6194.9|3
1619568580000|2021-04-28 00:09:40|6200.8|6194.8|6200.4|6194.4|6200.8|6194.8|6200|6194|3
1619568590000|2021-04-28 00:09:50|6200|6194|6197.5|6191.5|6200|6194|6197.5|6191.5|6
1619568600000|2021-04-28 00:10:00|6197|6191|6200.1|6194.1|6200.1|6194.1|6197|6191|16
1619568610000|2021-04-28 00:10:10|6198.8|6192.8|6198.4|6192.4|6198.8|6192.8|6198.4|6192.4|3
1619568620000|2021-04-28 00:10:20|6198.3|6192.3|6195|6189|6198.3|6192.3|6195|6189|6
1619568640000|2021-04-28 00:10:40|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|6195.1|6189.1|0
1619568650000|2021-04-28 00:10:50|6195.3|6189.3|6196|6190|6196|6190|6195.3|6189.3|0
1619568660000|2021-04-28 00:11:00|6196.5|6190.5|6197.5|6191.5|6197.6|6191.6|6196.5|6190.5|32
1619568670000|2021-04-28 00:11:10|6197.9|6191.9|6197.9|6191.9|6198|6192|6197.9|6191.9|1
1619568680000|2021-04-28 00:11:20|6198.4|6192.4|6197.9|6191.9|6198.4|6192.4|6197.9|6191.9|2
1619568690000|2021-04-28 00:11:30|6197.5|6191.5|6197|6191|6197.5|6191.5|6197|6191|0
1619568700000|2021-04-28 00:11:40|6196.6|6190.6|6198.8|6192.8|6198.9|6192.9|6196.5|6190.5|4
1619568710000|2021-04-28 00:11:50|6198.9|6192.9|6200.6|6194.6|6201|6195|6198.4|6192.4|8
1619568720000|2021-04-28 00:12:00|6199.6|6193.6|6196.1|6190.1|6199.6|6193.6|6196.1|6190.1|32
1619568730000|2021-04-28 00:12:10|6197.5|6191.5|6202.4|6196.4|6202.4|6196.4|6197.5|6191.5|15
1619568740000|2021-04-28 00:12:20|6202|6196|6202|6196|6202|6196|6202|6196|1
1619568750000|2021-04-28 00:12:30|6202.3|6196.3|6205.5|6199.5|6205.5|6199.5|6202.3|6196.3|2
1619568760000|2021-04-28 00:12:40|6205.9|6199.9|6205.5|6199.5|6206.3|6200.3|6205.5|6199.5|0
1619568770000|2021-04-28 00:12:50|6206.1|6200.1|6211|6205|6211.6|6205.6|6206.1|6200.1|14
1619568780000|2021-04-28 00:13:00|6210.6|6204.6|6214.5|6208.5|6214.6|6208.6|6210.1|6204.1|13
1619568790000|2021-04-28 00:13:10|6214.6|6208.6|6214.5|6208.5|6214.6|6208.6|6213.5|6207.5|7
1619568800000|2021-04-28 00:13:20|6214.8|6208.8|6216.4|6210.4|6216.4|6210.4|6214.8|6208.8|3
1619568810000|2021-04-28 00:13:30|6216|6210|6217.9|6211.9|6217.9|6211.9|6216|6210|27
1619568820000|2021-04-28 00:13:40|6218.4|6212.4|6216.9|6210.9|6218.6|6212.6|6216.9|6210.9|4
1619568830000|2021-04-28 00:13:50|6216.5|6210.5|6216.9|6210.9|6217.2|6211.2|6216.5|6210.5|3
1619568840000|2021-04-28 00:14:00|6216|6210|6214.7|6208.7|6216|6210|6213.9|6207.9|32
1619568850000|2021-04-28 00:14:10|6214.6|6208.6|6215.5|6209.5|6215.5|6209.5|6213.9|6207.9|16
1619568860000|2021-04-28 00:14:20|6214.6|6208.6|6215.5|6209.5|6215.5|6209.5|6214.6|6208.6|1
1619568870000|2021-04-28 00:14:30|6215.1|6209.1|6214.6|6208.6|6215.1|6209.1|6214.6|6208.6|11
1619568880000|2021-04-28 00:14:40|6215|6209|6216.4|6210.4|6216.4|6210.4|6215|6209|3
1619568890000|2021-04-28 00:14:50|6216.7|6210.7|6217.5|6211.5|6217.5|6211.5|6216.7|6210.7|1
1619568900000|2021-04-28 00:15:00|6217.1|6211.1|6215.4|6209.4|6217.5|6211.5|6215.4|6209.4|4
1619568920000|2021-04-28 00:15:20|6215|6209|6214.9|6208.9|6215|6209|6214.9|6208.9|0
1619568930000|2021-04-28 00:15:30|6215.2|6209.2|6216.6|6210.6|6216.6|6210.6|6215|6209|7
1619568940000|2021-04-28 00:15:40|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|6217.5|6211.5|4
1619568950000|2021-04-28 00:15:50|6217.4|6211.4|6218|6212|6218|6212|6216.6|6210.6|1
1619568960000|2021-04-28 00:16:00|6217.5|6211.5|6214.9|6208.9|6217.5|6211.5|6214.9|6208.9|10
1619568970000|2021-04-28 00:16:10|6215.2|6209.2|6214.9|6208.9|6215.2|6209.2|6214.9|6208.9|1
1619568980000|2021-04-28 00:16:20|6215|6209|6215.4|6209.4|6215.4|6209.4|6214.5|6208.5|4
1619568990000|2021-04-28 00:16:30|6216.2|6210.2|6215.4|6209.4|6216.2|6210.2|6215.4|6209.4|4
1619569000000|2021-04-28 00:16:40|6215.7|6209.7|6215.5|6209.5|6215.9|6209.9|6215.5|6209.5|16
1619569010000|2021-04-28 00:16:50|6215.9|6209.9|6216.2|6210.2|6216.2|6210.2|6215.9|6209.9|2
1619569020000|2021-04-28 00:17:00|6215.9|6209.9|6218.8|6212.8|6218.8|6212.8|6215.9|6209.9|25
1619569030000|2021-04-28 00:17:10|6220.5|6214.5|6223|6217|6223|6217|6220.5|6214.5|8
1619569040000|2021-04-28 00:17:20|6223.5|6217.5|6223.5|6217.5|6223.5|6217.5|6223.5|6217.5|11
1619569050000|2021-04-28 00:17:30|6223.6|6217.6|6225.5|6219.5|6226.5|6220.5|6223.6|6217.6|4
1619569060000|2021-04-28 00:17:40|6225.8|6219.8|6227.5|6221.5|6228.5|6222.5|6225.5|6219.5|7
1619569070000|2021-04-28 00:17:50|6227.6|6221.6|6228|6222|6228|6222|6227.5|6221.5|8
1619569080000|2021-04-28 00:18:00|6227.2|6221.2|6227|6221|6227.7|6221.7|6227|6221|5
1619569090000|2021-04-28 00:18:10|6227.5|6221.5|6225.8|6219.8|6227.6|6221.6|6225.8|6219.8|8
1619569100000|2021-04-28 00:18:20|6223.3|6217.3|6223.5|6217.5|6223.5|6217.5|6223|6217|11
1619569110000|2021-04-28 00:18:30|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|2
1619569120000|2021-04-28 00:18:40|6223.2|6217.2|6222.3|6216.3|6223.3|6217.3|6222|6216|5
1619569130000|2021-04-28 00:18:50|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|3
1619569140000|2021-04-28 00:19:00|6222.3|6216.3|6221.5|6215.5|6222.3|6216.3|6221.5|6215.5|4
1619569160000|2021-04-28 00:19:20|6221|6215|6220.8|6214.8|6221|6215|6220.8|6214.8|5
1619569170000|2021-04-28 00:19:30|6220.5|6214.5|6222|6216|6222|6216|6220.5|6214.5|1
1619569190000|2021-04-28 00:19:50|6222.1|6216.1|6221.6|6215.6|6222.5|6216.5|6221.6|6215.6|2
1619569200000|2021-04-28 00:20:00|6221.2|6215.2|6219.8|6213.8|6221.2|6215.2|6218.6|6212.6|10
1619569210000|2021-04-28 00:20:10|6219.5|6213.5|6219.8|6213.8|6220.3|6214.3|6219.5|6213.5|5
1619569220000|2021-04-28 00:20:20|6219.7|6213.7|6219.3|6213.3|6219.7|6213.7|6219.3|6213.3|2
1619569230000|2021-04-28 00:20:30|6219.5|6213.5|6219.8|6213.8|6219.8|6213.8|6219.5|6213.5|3
1619569240000|2021-04-28 00:20:40|6219.5|6213.5|6219.5|6213.5|6219.5|6213.5|6219.5|6213.5|1
1619569250000|2021-04-28 00:20:50|6219.1|6213.1|6215.8|6209.8|6219.1|6213.1|6215.8|6209.8|9
1619569260000|2021-04-28 00:21:00|6215.7|6209.7|6212.6|6206.6|6215.7|6209.7|6212.6|6206.6|5
1619569270000|2021-04-28 00:21:10|6212.3|6206.3|6212.6|6206.6|6213.1|6207.1|6212.3|6206.3|9
1619569280000|2021-04-28 00:21:20|6212.2|6206.2|6212.6|6206.6|6212.6|6206.6|6212.1|6206.1|2
1619569290000|2021-04-28 00:21:30|6212.2|6206.2|6213.5|6207.5|6213.5|6207.5|6212.1|6206.1|2
1619569300000|2021-04-28 00:21:40|6213.2|6207.2|6212.8|6206.8|6213.2|6207.2|6212.2|6206.2|12
1619569310000|2021-04-28 00:21:50|6212.7|6206.7|6212.3|6206.3|6212.7|6206.7|6212.3|6206.3|1
1619569320000|2021-04-28 00:22:00|6212.2|6206.2|6213.2|6207.2|6213.2|6207.2|6212.2|6206.2|1
1619569330000|2021-04-28 00:22:10|6213.7|6207.7|6213.2|6207.2|6213.7|6207.7|6213.2|6207.2|8
1619569340000|2021-04-28 00:22:20|6212.8|6206.8|6213.2|6207.2|6213.2|6207.2|6212.8|6206.8|1
1619569350000|2021-04-28 00:22:30|6212.8|6206.8|6212.7|6206.7|6212.8|6206.8|6212.7|6206.7|20
1619569360000|2021-04-28 00:22:40|6212.3|6206.3|6211|6205|6212.3|6206.3|6211|6205|8
1619569370000|2021-04-28 00:22:50|6211.7|6205.7|6212.1|6206.1|6212.1|6206.1|6211.7|6205.7|0
1619569380000|2021-04-28 00:23:00|6211.7|6205.7|6213.8|6207.8|6213.8|6207.8|6211.7|6205.7|18
1619569390000|2021-04-28 00:23:10|6214.2|6208.2|6213.3|6207.3|6214.2|6208.2|6213.3|6207.3|0
1619569400000|2021-04-28 00:23:20|6213.2|6207.2|6212.8|6206.8|6213.2|6207.2|6212.8|6206.8|4
1619569410000|2021-04-28 00:23:30|6211|6205|6211|6205|6211|6205|6211|6205|1
1619569420000|2021-04-28 00:23:40|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|1
1619569430000|2021-04-28 00:23:50|||||||||2
1619569440000|2021-04-28 00:24:00|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|6211.5|6205.5|0
1619569450000|2021-04-28 00:24:10|6211.2|6205.2|6209|6203|6211.5|6205.5|6207.7|6201.7|6
1619569460000|2021-04-28 00:24:20|6208.6|6202.6|6208.6|6202.6|6209.1|6203.1|6208.6|6202.6|1
1619569470000|2021-04-28 00:24:30|6209.5|6203.5|6205.6|6199.6|6209.5|6203.5|6205.6|6199.6|9
1619569480000|2021-04-28 00:24:40|6207.1|6201.1|6206.7|6200.7|6207.6|6201.6|6206.7|6200.7|1
1619569490000|2021-04-28 00:24:50|6206.8|6200.8|6207.6|6201.6|6207.6|6201.6|6206.8|6200.8|1
1619569500000|2021-04-28 00:25:00|6208.6|6202.6|6206.8|6200.8|6208.6|6202.6|6206.7|6200.7|13
1619569510000|2021-04-28 00:25:10|6206.7|6200.7|6204.6|6198.6|6206.8|6200.8|6204.6|6198.6|7
1619569540000|2021-04-28 00:25:40|6204.4|6198.4|6204.8|6198.8|6204.8|6198.8|6204.1|6198.1|3
1619569550000|2021-04-28 00:25:50|6204.9|6198.9|6203.4|6197.4|6206.1|6200.1|6203.4|6197.4|7
1619569560000|2021-04-28 00:26:00|6203.3|6197.3|6199.7|6193.7|6203.3|6197.3|6199.3|6193.3|23
1619569570000|2021-04-28 00:26:10|6199.6|6193.6|6199.2|6193.2|6200.4|6194.4|6199.2|6193.2|8
1619569580000|2021-04-28 00:26:20|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.3|6192.3|1
1619569590000|2021-04-28 00:26:30|6199.2|6193.2|6198.8|6192.8|6199.2|6193.2|6198.1|6192.1|2
1619569600000|2021-04-28 00:26:40|6198.7|6192.7|6199.2|6193.2|6199.6|6193.6|6197.4|6191.4|2
1619569610000|2021-04-28 00:26:50|6198.8|6192.8|6198.3|6192.3|6199.2|6193.2|6198.3|6192.3|4
1619569620000|2021-04-28 00:27:00|6197.9|6191.9|6197.8|6191.8|6197.9|6191.9|6197.8|6191.8|1
1619569630000|2021-04-28 00:27:10|6197.9|6191.9|6198.3|6192.3|6199.2|6193.2|6197.9|6191.9|13
1619569640000|2021-04-28 00:27:20|6198.8|6192.8|6197.8|6191.8|6198.8|6192.8|6197.8|6191.8|1
1619569650000|2021-04-28 00:27:30|6198.3|6192.3|6198.3|6192.3|6198.8|6192.8|6198.3|6192.3|2
1619569660000|2021-04-28 00:27:40|6198.2|6192.2|6198.3|6192.3|6198.3|6192.3|6197.8|6191.8|4
1619569670000|2021-04-28 00:27:50|6198.4|6192.4|6199.1|6193.1|6199.1|6193.1|6198.4|6192.4|15
1619569680000|2021-04-28 00:28:00|6198.7|6192.7|6197.6|6191.6|6199.7|6193.7|6197.6|6191.6|3
1619569690000|2021-04-28 00:28:10|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|6197.9|6191.9|0
1619569700000|2021-04-28 00:28:20|6198.7|6192.7|6195.9|6189.9|6198.7|6192.7|6195.9|6189.9|10
1619569710000|2021-04-28 00:28:30|6195.6|6189.6|6196.3|6190.3|6196.3|6190.3|6195.6|6189.6|3
1619569720000|2021-04-28 00:28:40|6195.9|6189.9|6195.9|6189.9|6195.9|6189.9|6195.6|6189.6|1
1619569730000|2021-04-28 00:28:50|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|2
1619569740000|2021-04-28 00:29:00|6195.2|6189.2|6190.3|6184.3|6195.2|6189.2|6189.3|6183.3|13
1619569750000|2021-04-28 00:29:10|6190.2|6184.2|6190.7|6184.7|6191.2|6185.2|6188.9|6182.9|1
1619569760000|2021-04-28 00:29:20|6190.8|6184.8|6191.6|6185.6|6191.7|6185.7|6190.7|6184.7|1
1619569770000|2021-04-28 00:29:30|6191.2|6185.2|6192.9|6186.9|6192.9|6186.9|6191.2|6185.2|2
1619569780000|2021-04-28 00:29:40|6193.3|6187.3|6193.2|6187.2|6193.4|6187.4|6193.1|6187.1|3
1619569790000|2021-04-28 00:29:50|6194.1|6188.1|6194.4|6188.4|6194.4|6188.4|6194.1|6188.1|2
1619569800000|2021-04-28 00:30:00|6194.1|6188.1|6192|6186|6195.9|6189.9|6190.9|6184.9|15
1619569810000|2021-04-28 00:30:10|6191.2|6185.2|6191.3|6185.3|6192|6186|6190.9|6184.9|4
1619569820000|2021-04-28 00:30:20|6190.9|6184.9|6190.8|6184.8|6190.9|6184.9|6190.8|6184.8|15
1619569830000|2021-04-28 00:30:30|6190.4|6184.4|6190|6184|6190.4|6184.4|6189.7|6183.7|4
1619569840000|2021-04-28 00:30:40|6189.7|6183.7|6189.8|6183.8|6190.2|6184.2|6189.7|6183.7|0
1619569850000|2021-04-28 00:30:50|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|3
1619569860000|2021-04-28 00:31:00|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6178.7|6172.7|26
1619569870000|2021-04-28 00:31:10|6185.8|6179.8|6182.5|6176.5|6185.8|6179.8|6182|6176|6
1619569880000|2021-04-28 00:31:20|6181.8|6175.8|6177.8|6171.8|6183.9|6177.9|6177.8|6171.8|5
1619569890000|2021-04-28 00:31:30|6179.8|6173.8|6178.8|6172.8|6179.8|6173.8|6178.3|6172.3|10
1619569900000|2021-04-28 00:31:40|6178.4|6172.4|6179.3|6173.3|6179.8|6173.8|6178.3|6172.3|4
1619569910000|2021-04-28 00:31:50|6179.4|6173.4|6179.8|6173.8|6181.3|6175.3|6177.8|6171.8|12
1619569920000|2021-04-28 00:32:00|6180|6174|6167.8|6161.8|6181.3|6175.3|6167.8|6161.8|53
1619569930000|2021-04-28 00:32:10|6167.7|6161.7|6168.8|6162.8|6169.8|6163.8|6164.9|6158.9|36
1619569940000|2021-04-28 00:32:20|6168.9|6162.9|6168.7|6162.7|6169.2|6163.2|6167.3|6161.3|2
1619569950000|2021-04-28 00:32:30|6168.2|6162.2|6171.6|6165.6|6172|6166|6168.2|6162.2|6
1619569960000|2021-04-28 00:32:40|6171.3|6165.3|6171.9|6165.9|6173.8|6167.8|6171.3|6165.3|1
1619569970000|2021-04-28 00:32:50|6172|6166|6170.3|6164.3|6172|6166|6170.3|6164.3|1
1619569980000|2021-04-28 00:33:00|6170.6|6164.6|6170.9|6164.9|6170.9|6164.9|6165.6|6159.6|10
1619569990000|2021-04-28 00:33:10|6170.5|6164.5|6170.4|6164.4|6171.3|6165.3|6170.4|6164.4|5
1619570000000|2021-04-28 00:33:20|6170.8|6164.8|6171.3|6165.3|6172|6166|6169.6|6163.6|12
1619570010000|2021-04-28 00:33:30|6170.9|6164.9|6169.8|6163.8|6170.9|6164.9|6169.3|6163.3|2
1619570020000|2021-04-28 00:33:40|6168.8|6162.8|6168|6162|6168.8|6162.8|6168|6162|3
1619570030000|2021-04-28 00:33:50|6168.4|6162.4|6167.4|6161.4|6170.3|6164.3|6167.4|6161.4|9
1619570040000|2021-04-28 00:34:00|6167|6161|6167.3|6161.3|6167.7|6161.7|6167|6161|0
1619570050000|2021-04-28 00:34:10|6166.5|6160.5|6162|6156|6166.5|6160.5|6160.3|6154.3|17
1619570060000|2021-04-28 00:34:20|6161.9|6155.9|6162.3|6156.3|6162.5|6156.5|6159.6|6153.6|7
1619570070000|2021-04-28 00:34:30|6161.9|6155.9|6162.4|6156.4|6162.9|6156.9|6161.6|6155.6|7
1619570080000|2021-04-28 00:34:40|6163.1|6157.1|6163.9|6157.9|6164.3|6158.3|6162.4|6156.4|5
1619570090000|2021-04-28 00:34:50|6164.3|6158.3|6162.2|6156.2|6164.3|6158.3|6162.2|6156.2|3
1619570100000|2021-04-28 00:35:00|6162.5|6156.5|6157.3|6151.3|6162.5|6156.5|6157.3|6151.3|5
1619570110000|2021-04-28 00:35:10|6155.8|6149.8|6156.3|6150.3|6156.3|6150.3|6153.6|6147.6|18
1619570120000|2021-04-28 00:35:20|6156.1|6150.1|6152.8|6146.8|6156.1|6150.1|6152.8|6146.8|5
1619570130000|2021-04-28 00:35:30|6152.4|6146.4|6151.3|6145.3|6153.3|6147.3|6150.5|6144.5|8
1619570140000|2021-04-28 00:35:40|6150.3|6144.3|6151.8|6145.8|6151.8|6145.8|6150.3|6144.3|12
1619570150000|2021-04-28 00:35:50|6150.8|6144.8|6150.3|6144.3|6150.9|6144.9|6149.3|6143.3|8
1619570160000|2021-04-28 00:36:00|6150.5|6144.5|6152.8|6146.8|6152.8|6146.8|6150.5|6144.5|10
1619570170000|2021-04-28 00:36:10|6152.4|6146.4|6155.8|6149.8|6156.3|6150.3|6152.3|6146.3|10
1619570180000|2021-04-28 00:36:20|6155.9|6149.9|6152.8|6146.8|6156.3|6150.3|6152.8|6146.8|7
1619570190000|2021-04-28 00:36:30|6152.6|6146.6|6144.8|6138.8|6152.6|6146.6|6143.9|6137.9|11
1619570200000|2021-04-28 00:36:40|6144.9|6138.9|6147.8|6141.8|6147.8|6141.8|6144.9|6138.9|3
1619570210000|2021-04-28 00:36:50|6147.4|6141.4|6149.3|6143.3|6149.3|6143.3|6147.3|6141.3|10
1619570220000|2021-04-28 00:37:00|6148.9|6142.9|6150.8|6144.8|6150.8|6144.8|6148.3|6142.3|18
1619570230000|2021-04-28 00:37:10|6150.6|6144.6|6159.3|6153.3|6159.3|6153.3|6150.6|6144.6|17
1619570240000|2021-04-28 00:37:20|6159.8|6153.8|6159.3|6153.3|6161.3|6155.3|6158.8|6152.8|4
1619570250000|2021-04-28 00:37:30|6159.6|6153.6|6159.8|6153.8|6160.5|6154.5|6159.3|6153.3|3
1619570260000|2021-04-28 00:37:40|6159.9|6153.9|6163.8|6157.8|6165.8|6159.8|6159.9|6153.9|12
1619570270000|2021-04-28 00:37:50|6163.4|6157.4|6162.9|6156.9|6163.4|6157.4|6162.4|6156.4|3
1619570280000|2021-04-28 00:38:00|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6161|6155|4
1619570290000|2021-04-28 00:38:10|6162.4|6156.4|6163.3|6157.3|6163.8|6157.8|6161.9|6155.9|11
1619570300000|2021-04-28 00:38:20|6162.8|6156.8|6161.9|6155.9|6162.8|6156.8|6161.5|6155.5|4
1619570310000|2021-04-28 00:38:30|6162.2|6156.2|6163|6157|6163|6157|6162.2|6156.2|6
1619570320000|2021-04-28 00:38:40|6162.6|6156.6|6163.2|6157.2|6163.4|6157.4|6162.5|6156.5|5
1619570330000|2021-04-28 00:38:50|6163.6|6157.6|6162.4|6156.4|6163.6|6157.6|6162.4|6156.4|3
1619570340000|2021-04-28 00:39:00|6161.5|6155.5|6160.1|6154.1|6161.5|6155.5|6159.7|6153.7|3
1619570350000|2021-04-28 00:39:10|6159.7|6153.7|6156.5|6150.5|6159.7|6153.7|6156.5|6150.5|4
1619570360000|2021-04-28 00:39:20|6156.2|6150.2|6156.7|6150.7|6156.7|6150.7|6156.2|6150.2|5
1619570370000|2021-04-28 00:39:30|6157.2|6151.2|6156.5|6150.5|6159.2|6153.2|6156.5|6150.5|3
1619570380000|2021-04-28 00:39:40|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6155.4|6149.4|2
1619570390000|2021-04-28 00:39:50|6156.5|6150.5|6155.2|6149.2|6156.9|6150.9|6155.2|6149.2|2
1619570400000|2021-04-28 00:40:00|6155.6|6149.6|6155.2|6149.2|6155.6|6149.6|6153.4|6147.4|13
1619570410000|2021-04-28 00:40:10|6154.9|6148.9|6155.2|6149.2|6155.2|6149.2|6153.7|6147.7|5
1619570420000|2021-04-28 00:40:20|6154.5|6148.5|6152|6146|6154.5|6148.5|6152|6146|3
1619570430000|2021-04-28 00:40:30|6152.5|6146.5|6150.7|6144.7|6152.9|6146.9|6150.2|6144.2|0
1619570440000|2021-04-28 00:40:40|6150.2|6144.2|6148.7|6142.7|6150.2|6144.2|6148.2|6142.2|3
1619570450000|2021-04-28 00:40:50|6149.1|6143.1|6149.7|6143.7|6149.7|6143.7|6149.1|6143.1|4
1619570460000|2021-04-28 00:41:00|6150|6144|6150.2|6144.2|6150.7|6144.7|6149.7|6143.7|3
1619570470000|2021-04-28 00:41:10|6149.8|6143.8|6149.7|6143.7|6150.2|6144.2|6149.7|6143.7|15
1619570480000|2021-04-28 00:41:20|6149.4|6143.4|6149.7|6143.7|6149.7|6143.7|6149.2|6143.2|0
1619570490000|2021-04-28 00:41:30|6149.6|6143.6|6150.2|6144.2|6150.2|6144.2|6149.2|6143.2|1
1619570500000|2021-04-28 00:41:40|6150.1|6144.1|6148.2|6142.2|6150.1|6144.1|6148.1|6142.1|5
1619570520000|2021-04-28 00:42:00|6147.7|6141.7|6143.7|6137.7|6148.2|6142.2|6143.7|6137.7|16
1619570530000|2021-04-28 00:42:10|6143.8|6137.8|6141.7|6135.7|6144.2|6138.2|6141.7|6135.7|4
1619570540000|2021-04-28 00:42:20|6133.4|6127.4|6133.4|6127.4|6135.5|6129.5|6131.6|6125.6|25
1619570550000|2021-04-28 00:42:30|6133|6127|6132|6126|6133.9|6127.9|6132|6126|8
1619570560000|2021-04-28 00:42:40|6127.5|6121.5|6127.6|6121.6|6129.2|6123.2|6125.9|6119.9|15
1619570570000|2021-04-28 00:42:50|6127.5|6121.5|6126.9|6120.9|6127.5|6121.5|6125.9|6119.9|14
1619570580000|2021-04-28 00:43:00|6126.4|6120.4|6117.2|6111.2|6126.4|6120.4|6116.2|6110.2|31
1619570590000|2021-04-28 00:43:10|6116.8|6110.8|6115.7|6105.7|6117.3|6111.3|6111.2|6105.2|23
1619570600000|2021-04-28 00:43:20|6111.8|6105.8|6110|6104|6118.3|6107.3|6108.7|6102.7|3305
1619570610000|2021-04-28 00:43:30|6110.7|6104.7|6103.2|6097.2|6110.7|6104.7|6101|6095|79
1619570620000|2021-04-28 00:43:40|6103.6|6097.6|6102.7|6096.7|6103.6|6097.6|6102.7|6096.7|5
1619570630000|2021-04-28 00:43:50|6103.1|6097.1|6102.6|6096.6|6104.2|6098.2|6102.6|6096.6|12
1619570640000|2021-04-28 00:44:00|6105.7|6099.7|6098.6|6092.6|6106.7|6100.7|6098.2|6092.2|28
1619570650000|2021-04-28 00:44:10|6099|6093|6092.9|6086.9|6099|6093|6090.1|6084.1|40
1619570660000|2021-04-28 00:44:20|6093.7|6087.7|6096.7|6090.7|6096.7|6090.7|6092.3|6086.3|25
1619570670000|2021-04-28 00:44:30|6097.3|6091.3|6093.9|6087.9|6097.3|6091.3|6092.7|6086.7|7
1619570680000|2021-04-28 00:44:40|6094.5|6088.5|6103.3|6097.3|6104.8|6098.8|6093.2|6087.2|11
1619570690000|2021-04-28 00:44:50|6103.7|6097.7|6110.3|6104.3|6110.3|6104.3|6102.7|6096.7|17
1619570700000|2021-04-28 00:45:00|6110.7|6104.7|6107.7|6101.7|6111.2|6105.2|6107.7|6101.7|60
1619570710000|2021-04-28 00:45:10|6108.4|6102.4|6113.3|6107.3|6113.3|6107.3|6107.7|6101.7|8
1619570720000|2021-04-28 00:45:20|6113.1|6107.1|6116.7|6110.7|6116.7|6110.7|6111.8|6105.8|7
1619570730000|2021-04-28 00:45:30|6117.7|6111.7|6116.2|6110.2|6117.7|6111.7|6115.7|6109.7|2
1619570740000|2021-04-28 00:45:40|6116.3|6110.3|6117.2|6111.2|6117.2|6111.2|6115.7|6109.7|4
1619570750000|2021-04-28 00:45:50|6117.6|6111.6|6120.3|6114.3|6120.7|6114.7|6117.6|6111.6|4
1619570760000|2021-04-28 00:46:00|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|7
1619570770000|2021-04-28 00:46:10|6120.4|6114.4|6120.7|6114.7|6120.7|6114.7|6120.2|6114.2|12
1619570780000|2021-04-28 00:46:20|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6121.7|6115.7|11
1619570790000|2021-04-28 00:46:30|6123.5|6117.5|6124.7|6118.7|6124.8|6118.8|6121.2|6115.2|5
1619570800000|2021-04-28 00:46:40|6125.4|6119.4|6125.2|6119.2|6126.7|6120.7|6125.2|6119.2|4
1619570810000|2021-04-28 00:46:50|6126.2|6120.2|6127.7|6121.7|6127.7|6121.7|6126.2|6120.2|2
1619570820000|2021-04-28 00:47:00|6128.1|6122.1|6124.4|6118.4|6130.2|6124.2|6124.2|6118.2|11
1619570830000|2021-04-28 00:47:10|6122.4|6116.4|6129.9|6123.9|6129.9|6123.9|6122.4|6116.4|4
1619570840000|2021-04-28 00:47:20|6130.3|6124.3|6130.4|6124.4|6130.4|6124.4|6129.4|6123.4|0
1619570850000|2021-04-28 00:47:30|6130.8|6124.8|6131.7|6125.7|6132.2|6126.2|6130.8|6124.8|3
1619570860000|2021-04-28 00:47:40|6132.1|6126.1|6132.2|6126.2|6132.2|6126.2|6132.1|6126.1|0
1619570870000|2021-04-28 00:47:50|6132.6|6126.6|6132.7|6126.7|6132.7|6126.7|6132.2|6126.2|0
1619570880000|2021-04-28 00:48:00|6132.3|6126.3|6126.5|6120.5|6132.3|6126.3|6126.5|6120.5|7
1619570890000|2021-04-28 00:48:10|6130.4|6124.4|6130.7|6124.7|6130.7|6124.7|6130.4|6124.4|4
1619570900000|2021-04-28 00:48:20|6130.6|6124.6|6131.6|6125.6|6131.6|6125.6|6130.6|6124.6|4
1619570910000|2021-04-28 00:48:30|6131.2|6125.2|6130.6|6124.6|6131.2|6125.2|6128.1|6122.1|1
1619570920000|2021-04-28 00:48:40|6130.2|6124.2|6130.6|6124.6|6130.6|6124.6|6130.1|6124.1|0
1619570930000|2021-04-28 00:48:50|6130.8|6124.8|6130.1|6124.1|6130.8|6124.8|6130.1|6124.1|0
1619570940000|2021-04-28 00:49:00|6129.9|6123.9|6124.8|6118.8|6129.9|6123.9|6124.8|6118.8|8
1619570950000|2021-04-28 00:49:10|6122.8|6116.8|6122.3|6116.3|6123.8|6117.8|6122.3|6116.3|7
1619570960000|2021-04-28 00:49:20|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.4|6116.4|5
1619570970000|2021-04-28 00:49:30|6123.2|6117.2|6122.8|6116.8|6123.3|6117.3|6122.8|6116.8|2
1619570980000|2021-04-28 00:49:40|6123.3|6117.3|6124.4|6118.4|6124.8|6118.8|6123.3|6117.3|6
1619570990000|2021-04-28 00:49:50|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1619571000000|2021-04-28 00:50:00|6123.9|6117.9|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|2
1619571010000|2021-04-28 00:50:10|6123.4|6117.4|6118.3|6112.3|6123.4|6117.4|6118.3|6112.3|3
1619571020000|2021-04-28 00:50:20|6118.4|6112.4|6112.4|6106.4|6119.7|6113.7|6112.2|6106.2|5
1619571030000|2021-04-28 00:50:30|6112.3|6106.3|6113.3|6107.3|6113.3|6107.3|6110.2|6104.2|7
1619571040000|2021-04-28 00:50:40|6112.3|6106.3|6113.4|6107.4|6113.4|6107.4|6112.3|6106.3|13
1619571050000|2021-04-28 00:50:50|6112.7|6106.7|6112.2|6106.2|6112.7|6106.7|6111.7|6105.7|3
1619571060000|2021-04-28 00:51:00|6112.7|6106.7|6114.7|6108.7|6115.3|6109.3|6112.7|6106.7|19
1619571070000|2021-04-28 00:51:10|6114.9|6108.9|6111.5|6105.5|6115.2|6109.2|6111.5|6105.5|9
1619571080000|2021-04-28 00:51:20|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|0
1619571090000|2021-04-28 00:51:30|6112|6106|6112.3|6106.3|6112.3|6106.3|6111.8|6105.8|6
1619571100000|2021-04-28 00:51:40|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6111.8|6105.8|1
1619571110000|2021-04-28 00:51:50|6112.7|6106.7|6114.2|6108.2|6114.2|6108.2|6112.7|6106.7|4
1619571120000|2021-04-28 00:52:00|6114.7|6108.7|6113.5|6107.5|6115.3|6109.3|6113.2|6107.2|15
1619571130000|2021-04-28 00:52:10|6114.2|6108.2|6113|6107|6114.2|6108.2|6112.2|6106.2|4
1619571140000|2021-04-28 00:52:20|6112.7|6106.7|6112.4|6106.4|6112.8|6106.8|6112.4|6106.4|0
1619571150000|2021-04-28 00:52:30|6113.2|6107.2|6112.4|6106.4|6113.8|6107.8|6111.8|6105.8|3
1619571160000|2021-04-28 00:52:40|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|3
1619571170000|2021-04-28 00:52:50|6113.8|6107.8|6111.4|6105.4|6113.8|6107.8|6111.4|6105.4|4
1619571180000|2021-04-28 00:53:00|6111.3|6105.3|6109.7|6103.7|6111.5|6105.5|6109.7|6103.7|0
1619571190000|2021-04-28 00:53:10|6109.3|6103.3|6106.5|6100.5|6109.3|6103.3|6100.4|6094.4|12
1619571200000|2021-04-28 00:53:20|6106.4|6100.4|6109.4|6103.4|6109.4|6103.4|6106.4|6100.4|6
1619571210000|2021-04-28 00:53:30|6109|6103|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|2
1619571220000|2021-04-28 00:53:40|6109|6103|6109.4|6103.4|6110.4|6104.4|6108.9|6102.9|2
1619571230000|2021-04-28 00:53:50|6111.9|6105.9|6114.9|6108.9|6114.9|6108.9|6111.9|6105.9|10
1619571240000|2021-04-28 00:54:00|6115.3|6109.3|6114.8|6108.8|6115.3|6109.3|6114.8|6108.8|1
1619571250000|2021-04-28 00:54:10|6113.7|6107.7|6111.9|6105.9|6113.7|6107.7|6111.9|6105.9|2
1619571260000|2021-04-28 00:54:20|6112.3|6106.3|6111.1|6105.1|6112.3|6106.3|6110.6|6104.6|3
1619571270000|2021-04-28 00:54:30|6111.5|6105.5|6111.1|6105.1|6111.5|6105.5|6110.6|6104.6|0
1619571280000|2021-04-28 00:54:40|6110.6|6104.6|6109.1|6103.1|6112.3|6106.3|6108.6|6102.6|4
1619571290000|2021-04-28 00:54:50|6109.5|6103.5|6109.1|6103.1|6110.3|6104.3|6109.1|6103.1|0
1619571300000|2021-04-28 00:55:00|6109.6|6103.6|6105.1|6099.1|6109.6|6103.6|6105.1|6099.1|3
1619571310000|2021-04-28 00:55:10|6105.6|6099.6|6106.1|6100.1|6107.1|6101.1|6104.6|6098.6|5
1619571320000|2021-04-28 00:55:20|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|1
1619571330000|2021-04-28 00:55:30|6105.8|6099.8|6106.6|6100.6|6106.8|6100.8|6105.6|6099.6|1
1619571340000|2021-04-28 00:55:40|6107.3|6101.3|6106.8|6100.8|6108.1|6102.1|6106.8|6100.8|0
1619571350000|2021-04-28 00:55:50|6106.4|6100.4|6105.6|6099.6|6106.4|6100.4|6105.3|6099.3|2
1619571360000|2021-04-28 00:56:00|6106.1|6100.1|6106.1|6100.1|6106.6|6100.6|6105|6099|3
1619571370000|2021-04-28 00:56:10|6106.6|6100.6|6105.6|6099.6|6106.6|6100.6|6104.8|6098.8|7
1619571380000|2021-04-28 00:56:20|6105.9|6099.9|6105.6|6099.6|6105.9|6099.9|6105.6|6099.6|0
1619571390000|2021-04-28 00:56:30|6105.1|6099.1|6105.8|6099.8|6106.1|6100.1|6105.1|6099.1|0
1619571400000|2021-04-28 00:56:40|6106.1|6100.1|6105.6|6099.6|6107.8|6101.8|6105.6|6099.6|6
1619571410000|2021-04-28 00:56:50|6106.4|6100.4|6105.6|6099.6|6107.3|6101.3|6105.6|6099.6|11
1619571420000|2021-04-28 00:57:00|6106.4|6100.4|6102.4|6096.4|6107.6|6101.6|6101.8|6095.8|40
1619571430000|2021-04-28 00:57:10|6102.1|6096.1|6106.4|6100.4|6106.4|6100.4|6102.1|6096.1|20
1619571440000|2021-04-28 00:57:20|6105.4|6099.4|6104.4|6098.4|6105.4|6099.4|6104.4|6098.4|11
1619571450000|2021-04-28 00:57:30|6104.5|6098.5|6107.9|6101.9|6107.9|6101.9|6104.5|6098.5|3
1619571460000|2021-04-28 00:57:40|6107.6|6101.6|6104.4|6098.4|6107.6|6101.6|6104.4|6098.4|4
1619571470000|2021-04-28 00:57:50|6104|6098|6106.9|6100.9|6106.9|6100.9|6103.4|6097.4|5
1619571480000|2021-04-28 00:58:00|6107.3|6101.3|6107.7|6101.7|6109.4|6103.4|6106.1|6100.1|18
1619571500000|2021-04-28 00:58:20|6107.4|6101.4|6107.2|6101.2|6107.4|6101.4|6107.2|6101.2|0
1619571510000|2021-04-28 00:58:30|6107.6|6101.6|6109.1|6103.1|6109.1|6103.1|6107.6|6101.6|4
1619571530000|2021-04-28 00:58:50|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|8
1619571540000|2021-04-28 00:59:00|6107.2|6101.2|6104.1|6098.1|6107.7|6101.7|6104.1|6098.1|15
1619571550000|2021-04-28 00:59:10|6101.7|6095.7|6101.1|6095.1|6102.5|6096.5|6100.6|6094.6|6
1619571560000|2021-04-28 00:59:20|6100.1|6094.1|6097.7|6091.7|6100.4|6094.4|6097.1|6091.1|7
1619571570000|2021-04-28 00:59:30|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|13
1619571580000|2021-04-28 00:59:40|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|4
1619571590000|2021-04-28 00:59:50|6099.7|6093.7|6101.2|6095.2|6101.2|6095.2|6099.7|6093.7|4
1619571600000|2021-04-28 01:00:00|6102|6096|6113.9|6107.9|6113.9|6107.9|6101.2|6095.2|31
1619571610000|2021-04-28 01:00:10|6113.5|6107.5|6114.4|6108.4|6116.7|6110.7|6112.1|6106.1|39
1619571620000|2021-04-28 01:00:20|6114.7|6108.7|6111.7|6105.7|6115.6|6109.6|6111.7|6105.7|2
1619571630000|2021-04-28 01:00:30|6111.6|6105.6|6113.2|6107.2|6114.1|6108.1|6108.5|6102.5|26
1619571640000|2021-04-28 01:00:40|6113.6|6107.6|6110.6|6104.6|6114.2|6108.2|6110.6|6104.6|2
1619571650000|2021-04-28 01:00:50|6110.2|6104.2|6108|6102|6111.3|6105.3|6108|6102|3
1619571660000|2021-04-28 01:01:00|6107.6|6101.6|6106.6|6100.6|6107.6|6101.6|6104.1|6098.1|14
1619571670000|2021-04-28 01:01:10|6107.1|6101.1|6108.7|6102.7|6108.7|6102.7|6105.6|6099.6|3
1619571680000|2021-04-28 01:01:20|6108.9|6102.9|6106.4|6100.4|6110.1|6104.1|6105.6|6099.6|12
1619571690000|2021-04-28 01:01:30|6106.2|6100.2|6105.7|6099.7|6106.7|6100.7|6104.9|6098.9|45
1619571700000|2021-04-28 01:01:40|6105.9|6099.9|6108|6102|6108|6102|6105.5|6099.5|7
1619571710000|2021-04-28 01:01:50|6108.1|6102.1|6116.1|6110.1|6116.1|6110.1|6108.1|6102.1|5
1619571720000|2021-04-28 01:02:00|6115.6|6109.6|6119.1|6113.1|6119.3|6113.3|6115.6|6109.6|13
1619571730000|2021-04-28 01:02:10|6120.6|6114.6|6125.6|6119.6|6126.1|6120.1|6120.2|6114.2|16
1619571740000|2021-04-28 01:02:20|6126|6120|6127.1|6121.1|6128.6|6122.6|6125.6|6119.6|20
1619571750000|2021-04-28 01:02:30|6126.1|6120.1|6125.1|6119.1|6128.6|6122.6|6125.1|6119.1|30
1619571760000|2021-04-28 01:02:40|6124.6|6118.6|6124.1|6118.1|6125.1|6119.1|6123.1|6117.1|7
1619571770000|2021-04-28 01:02:50|6124.5|6118.5|6127.1|6121.1|6127.1|6121.1|6123.1|6117.1|8
1619571780000|2021-04-28 01:03:00|6127|6121|6125.6|6119.6|6128.1|6122.1|6124.8|6118.8|14
1619571790000|2021-04-28 01:03:10|6126.3|6120.3|6126.5|6120.5|6129.3|6123.3|6126|6120|9
1619571800000|2021-04-28 01:03:20|6127.1|6121.1|6129.6|6123.6|6132.1|6126.1|6127.1|6121.1|13
1619571810000|2021-04-28 01:03:30|6129.2|6123.2|6131.1|6125.1|6133.6|6127.6|6128.2|6122.2|28
1619571820000|2021-04-28 01:03:40|6131.5|6125.5|6132.6|6126.6|6134.1|6128.1|6131.5|6125.5|13
1619571830000|2021-04-28 01:03:50|6133.7|6127.7|6133.1|6127.1|6134.6|6128.6|6133|6127|10
1619571840000|2021-04-28 01:04:00|6134.1|6128.1|6132.6|6126.6|6134.1|6128.1|6131.6|6125.6|14
1619571850000|2021-04-28 01:04:10|6132.5|6126.5|6132.1|6126.1|6132.5|6126.5|6131.1|6125.1|6
1619571860000|2021-04-28 01:04:20|6132.2|6126.2|6135.5|6129.5|6135.5|6129.5|6132.1|6126.1|4
1619571870000|2021-04-28 01:04:30|6135.6|6129.6|6134.1|6128.1|6136|6130|6134.1|6128.1|4
1619571880000|2021-04-28 01:04:40|6133.7|6127.7|6131.6|6125.6|6133.7|6127.7|6131.6|6125.6|6
1619571890000|2021-04-28 01:04:50|6132.6|6126.6|6133.1|6127.1|6133.1|6127.1|6132.1|6126.1|3
1619571900000|2021-04-28 01:05:00|6133|6127|6130.2|6124.2|6133|6127|6130.2|6124.2|8
1619571910000|2021-04-28 01:05:10|6130.1|6124.1|6125.1|6119.1|6130.6|6124.6|6125.1|6119.1|7
1619571920000|2021-04-28 01:05:20|6125.2|6119.2|6123.1|6117.1|6125.2|6119.2|6122.1|6116.1|12
1619571930000|2021-04-28 01:05:30|6123.6|6117.6|6123.6|6117.6|6124.1|6118.1|6123.1|6117.1|3
1619571950000|2021-04-28 01:05:50|6123.7|6117.7|6122.7|6116.7|6123.7|6117.7|6122.7|6116.7|6
1619571960000|2021-04-28 01:06:00|6120.2|6114.2|6117.8|6111.8|6120.2|6114.2|6117.8|6111.8|12
1619571970000|2021-04-28 01:06:10|6118.1|6112.1|6115.4|6109.4|6118.1|6112.1|6114.9|6108.9|7
1619571980000|2021-04-28 01:06:20|6114.9|6108.9|6115.4|6109.4|6115.4|6109.4|6114.4|6108.4|1
1619571990000|2021-04-28 01:06:30|6114.1|6108.1|6116.3|6110.3|6116.3|6110.3|6114.1|6108.1|15
1619572000000|2021-04-28 01:06:40|6117.3|6111.3|6120.6|6114.6|6120.6|6114.6|6116.6|6110.6|2
1619572010000|2021-04-28 01:06:50|6121.3|6115.3|6121.1|6115.1|6121.7|6115.7|6120.6|6114.6|0
1619572020000|2021-04-28 01:07:00|6122.2|6116.2|6121.1|6115.1|6122.2|6116.2|6120.7|6114.7|7
1619572030000|2021-04-28 01:07:10|6123.1|6117.1|6127.2|6121.2|6127.2|6121.2|6123.1|6117.1|28
1619572040000|2021-04-28 01:07:20|6127.6|6121.6|6124.8|6118.8|6128.2|6122.2|6124.3|6118.3|5
1619572050000|2021-04-28 01:07:30|6124.2|6118.2|6121.7|6115.7|6124.2|6118.2|6121.6|6115.6|2
1619572060000|2021-04-28 01:07:40|6122.1|6116.1|6122.2|6116.2|6122.2|6116.2|6122.1|6116.1|0
1619572070000|2021-04-28 01:07:50|6121.8|6115.8|6122.2|6116.2|6122.2|6116.2|6121.2|6115.2|0
1619572080000|2021-04-28 01:08:00|6123.7|6117.7|6118.6|6112.6|6123.7|6117.7|6118.6|6112.6|4
1619572090000|2021-04-28 01:08:10|6118.7|6112.7|6121.7|6115.7|6121.7|6115.7|6117.8|6111.8|4
1619572100000|2021-04-28 01:08:20|6122.2|6116.2|6120.2|6114.2|6122.2|6116.2|6119.7|6113.7|2
1619572110000|2021-04-28 01:08:30|6119.7|6113.7|6117.7|6111.7|6119.7|6113.7|6117.7|6111.7|0
1619572120000|2021-04-28 01:08:40|6118.2|6112.2|6117.7|6111.7|6118.9|6112.9|6117.7|6111.7|3
1619572130000|2021-04-28 01:08:50|6119.7|6113.7|6120.2|6114.2|6121.2|6115.2|6118.2|6112.2|24
1619572140000|2021-04-28 01:09:00|6120.1|6114.1|6116.2|6110.2|6120.1|6114.1|6115.7|6109.7|3
1619572150000|2021-04-28 01:09:10|6116.3|6110.3|6117.2|6111.2|6118.7|6112.7|6116.3|6110.3|11
1619572160000|2021-04-28 01:09:20|6118.2|6112.2|6121.2|6115.2|6121.2|6115.2|6118.2|6112.2|5
1619572170000|2021-04-28 01:09:30|6121.6|6115.6|6122.7|6116.7|6122.7|6116.7|6120.2|6114.2|7
1619572180000|2021-04-28 01:09:40|6122.8|6116.8|6123.7|6117.7|6124.2|6118.2|6122.8|6116.8|0
1619572190000|2021-04-28 01:09:50|6124.1|6118.1|6120.7|6114.7|6124.2|6118.2|6120.7|6114.7|2
1619572200000|2021-04-28 01:10:00|6120.8|6114.8|6116.8|6110.8|6121.2|6115.2|6116.4|6110.4|8
1619572210000|2021-04-28 01:10:10|6116.9|6110.9|6117.2|6111.2|6117.7|6111.7|6116.7|6110.7|3
1619572220000|2021-04-28 01:10:20|6117|6111|6114.2|6108.2|6117|6111|6113.8|6107.8|3
1619572230000|2021-04-28 01:10:30|6113.8|6107.8|6112.6|6106.6|6114.3|6108.3|6112|6106|19
1619572240000|2021-04-28 01:10:40|6112.9|6106.9|6115.7|6109.7|6115.7|6109.7|6112.9|6106.9|7
1619572250000|2021-04-28 01:10:50|6116.2|6110.2|6118.8|6112.8|6118.8|6112.8|6116.2|6110.2|10
1619572260000|2021-04-28 01:11:00|6119.2|6113.2|6115.8|6109.8|6120.7|6114.7|6115.8|6109.8|5
1619572270000|2021-04-28 01:11:10|6115|6109|6113.8|6107.8|6115.3|6109.3|6113.8|6107.8|4
1619572280000|2021-04-28 01:11:20|6113.4|6107.4|6113.7|6107.7|6113.8|6107.8|6112.3|6106.3|2
1619572290000|2021-04-28 01:11:30|6113.8|6107.8|6112|6106|6114.3|6108.3|6112|6106|3
1619572300000|2021-04-28 01:11:40|6111.7|6105.7|6113.2|6107.2|6113.2|6107.2|6111.7|6105.7|0
1619572310000|2021-04-28 01:11:50|6113.3|6107.3|6117.9|6111.9|6117.9|6111.9|6113.3|6107.3|5
1619572320000|2021-04-28 01:12:00|6118|6112|6118.2|6112.2|6118.4|6112.4|6118|6112|1
1619572330000|2021-04-28 01:12:10|6118.3|6112.3|6118.3|6112.3|6118.4|6112.4|6118.3|6112.3|0
1619572340000|2021-04-28 01:12:20|6118.4|6112.4|6118.8|6112.8|6118.8|6112.8|6117.5|6111.5|5
1619572350000|2021-04-28 01:12:30|6118.4|6112.4|6117.7|6111.7|6118.4|6112.4|6117.7|6111.7|17
1619572360000|2021-04-28 01:12:40|6118|6112|6118|6112|6118|6112|6118|6112|0
1619572370000|2021-04-28 01:12:50|6117.9|6111.9|6116.4|6110.4|6117.9|6111.9|6116.4|6110.4|10
1619572380000|2021-04-28 01:13:00|6117.5|6111.5|6111.5|6105.5|6117.5|6111.5|6111.4|6105.4|12
1619572390000|2021-04-28 01:13:10|6111.9|6105.9|6113.8|6107.8|6114.2|6108.2|6111.9|6105.9|8
1619572400000|2021-04-28 01:13:20|6114.2|6108.2|6114.5|6108.5|6114.7|6108.7|6113.8|6107.8|1
1619572410000|2021-04-28 01:13:30|6115.2|6109.2|6114.4|6108.4|6115.2|6109.2|6114.1|6108.1|0
1619572420000|2021-04-28 01:13:40|6114.7|6108.7|6113.9|6107.9|6116.2|6110.2|6113.9|6107.9|7
1619572430000|2021-04-28 01:13:50|6113|6107|6113|6107|6113.5|6107.5|6113|6107|1
1619572440000|2021-04-28 01:14:00|6112.7|6106.7|6113.5|6107.5|6113.5|6107.5|6111.8|6105.8|3
1619572450000|2021-04-28 01:14:10|6113.2|6107.2|6114.4|6108.4|6114.4|6108.4|6111.3|6105.3|4
1619572470000|2021-04-28 01:14:30|6114.3|6108.3|6114.4|6108.4|6114.8|6108.8|6113.5|6107.5|0
1619572480000|2021-04-28 01:14:40|6114|6108|6114.8|6108.8|6114.8|6108.8|6113.9|6107.9|3
1619572490000|2021-04-28 01:14:50|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|3
1619572500000|2021-04-28 01:15:00|6114.8|6108.8|6113.5|6107.5|6115.6|6109.6|6113.1|6107.1|4
1619572510000|2021-04-28 01:15:10|6115.3|6109.3|6113.1|6107.1|6115.8|6109.8|6113.1|6107.1|12
1619572520000|2021-04-28 01:15:20|6113.5|6107.5|6114.6|6108.6|6114.8|6108.8|6113.4|6107.4|12
1619572530000|2021-04-28 01:15:30|6115|6109|6116|6110|6116|6110|6115|6109|2
1619572550000|2021-04-28 01:15:50|6115.6|6109.6|6115.1|6109.1|6115.6|6109.6|6115.1|6109.1|1
1619572560000|2021-04-28 01:16:00|6114.3|6108.3|6113.4|6107.4|6114.3|6108.3|6113|6107|4
1619572570000|2021-04-28 01:16:10|6113.8|6107.8|6115.5|6109.5|6115.5|6109.5|6113.6|6107.6|2
1619572580000|2021-04-28 01:16:20|6115.1|6109.1|6116.4|6110.4|6116.4|6110.4|6115.1|6109.1|1
1619572590000|2021-04-28 01:16:30|6117.8|6111.8|6118.8|6112.8|6118.8|6112.8|6117.8|6111.8|10
1619572600000|2021-04-28 01:16:40|6119.3|6113.3|6119.6|6113.6|6119.8|6113.8|6117.3|6111.3|4
1619572620000|2021-04-28 01:17:00|6120|6114|6119.9|6113.9|6120.5|6114.5|6119.9|6113.9|5
1619572630000|2021-04-28 01:17:10|6120.1|6114.1|6116.1|6110.1|6120.1|6114.1|6116.1|6110.1|3
1619572640000|2021-04-28 01:17:20|6116.3|6110.3|6116.9|6110.9|6117.3|6111.3|6115.9|6109.9|2
1619572650000|2021-04-28 01:17:30|6117|6111|6119.1|6113.1|6119.1|6113.1|6116.3|6110.3|1
1619572660000|2021-04-28 01:17:40|6118.8|6112.8|6118.3|6112.3|6118.8|6112.8|6117.8|6111.8|2
1619572670000|2021-04-28 01:17:50|6118.4|6112.4|6119.1|6113.1|6119.1|6113.1|6118.4|6112.4|0
1619572680000|2021-04-28 01:18:00|6118.8|6112.8|6113.5|6107.5|6118.8|6112.8|6113.5|6107.5|6
1619572690000|2021-04-28 01:18:10|6113.9|6107.9|6113.5|6107.5|6113.9|6107.9|6113.4|6107.4|0
1619572700000|2021-04-28 01:18:20|6113.9|6107.9|6110.5|6104.5|6113.9|6107.9|6110.5|6104.5|3
1619572710000|2021-04-28 01:18:30|6110.9|6104.9|6109.9|6103.9|6111|6105|6108.8|6102.8|12
1619572720000|2021-04-28 01:18:40|6110|6104|6109.9|6103.9|6110.3|6104.3|6109.9|6103.9|1
1619572730000|2021-04-28 01:18:50|6110.3|6104.3|6110.4|6104.4|6110.4|6104.4|6109.4|6103.4|2
1619572740000|2021-04-28 01:19:00|6111.3|6105.3|6111.1|6105.1|6111.3|6105.3|6110.1|6104.1|68
1619572750000|2021-04-28 01:19:10|6110.8|6104.8|6109.6|6103.6|6110.8|6104.8|6109.6|6103.6|3
1619572760000|2021-04-28 01:19:20|6114.1|6108.1|6118.1|6112.1|6120.6|6114.6|6114.1|6108.1|19
1619572770000|2021-04-28 01:19:30|6118.6|6112.6|6121.6|6115.6|6121.6|6115.6|6118.6|6112.6|4
1619572780000|2021-04-28 01:19:40|6121.8|6115.8|6122.1|6116.1|6122.1|6116.1|6121.8|6115.8|0
1619572790000|2021-04-28 01:19:50|6121.3|6115.3|6122.3|6116.3|6122.3|6116.3|6121.3|6115.3|0
1619572800000|2021-04-28 01:20:00|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|1
1619572810000|2021-04-28 01:20:10|6121.7|6115.7|6121.9|6115.9|6122.1|6116.1|6121.5|6115.5|2
1619572820000|2021-04-28 01:20:20|6122|6116|6124|6118|6124|6118|6121.9|6115.9|2
1619572830000|2021-04-28 01:20:30|6124.5|6118.5|6122.5|6116.5|6125|6119|6122.5|6116.5|1
1619572840000|2021-04-28 01:20:40|6124|6118|6126.5|6120.5|6126.5|6120.5|6124|6118|5
1619572850000|2021-04-28 01:20:50|6127|6121|6127.5|6121.5|6128.5|6122.5|6127|6121|5
1619572860000|2021-04-28 01:21:00|6127.1|6121.1|6126.6|6120.6|6127.1|6121.1|6126.6|6120.6|2
1619572870000|2021-04-28 01:21:10|6127|6121|6129|6123|6129|6123|6126.5|6120.5|7
1619572880000|2021-04-28 01:21:20|6129.5|6123.5|6130.5|6124.5|6130.5|6124.5|6129.5|6123.5|0
1619572890000|2021-04-28 01:21:30|6130.6|6124.6|6130.5|6124.5|6131|6125|6130|6124|12
1619572900000|2021-04-28 01:21:40|||||||||2
1619572910000|2021-04-28 01:21:50|6131|6125|6131.4|6125.4|6131.5|6125.5|6131|6125|0
1619572920000|2021-04-28 01:22:00|6130.9|6124.9|6128.5|6122.5|6130.9|6124.9|6128.5|6122.5|5
1619572930000|2021-04-28 01:22:10|6128.4|6122.4|6128.1|6122.1|6128.5|6122.5|6127.5|6121.5|5
1619572940000|2021-04-28 01:22:20|6128.5|6122.5|6130.7|6124.7|6131.2|6125.2|6128.1|6122.1|10
1619572950000|2021-04-28 01:22:30|6130.9|6124.9|6132.9|6126.9|6132.9|6126.9|6130.6|6124.6|3
1619572960000|2021-04-28 01:22:40|6132.7|6126.7|6132.2|6126.2|6132.7|6126.7|6131.9|6125.9|2
1619572970000|2021-04-28 01:22:50|6132.6|6126.6|6132.4|6126.4|6132.6|6126.6|6132.2|6126.2|2
1619572980000|2021-04-28 01:23:00|6132|6126|6132.5|6126.5|6132.5|6126.5|6131.1|6125.1|7
1619572990000|2021-04-28 01:23:10|6132.4|6126.4|6133.5|6127.5|6134|6128|6132.4|6126.4|13
1619573000000|2021-04-28 01:23:20|6132.7|6126.7|6130.6|6124.6|6136|6130|6130|6124|38
1619573010000|2021-04-28 01:23:30|6130.1|6124.1|6132|6126|6132.1|6126.1|6130.1|6124.1|2
1619573020000|2021-04-28 01:23:40|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.4|6125.4|1
1619573030000|2021-04-28 01:23:50|6131.4|6125.4|6132.6|6126.6|6132.7|6126.7|6131.4|6125.4|1
1619573040000|2021-04-28 01:24:00|6132.2|6126.2|6127.7|6121.7|6133|6127|6127.7|6121.7|5
1619573050000|2021-04-28 01:24:10|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|0
1619573060000|2021-04-28 01:24:20|6129|6123|6129.5|6123.5|6129.5|6123.5|6129|6123|3
1619573070000|2021-04-28 01:24:30|6129|6123|6129|6123|6129|6123|6129|6123|0
1619573090000|2021-04-28 01:24:50|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|1
1619573100000|2021-04-28 01:25:00|6130.8|6124.8|6131|6125|6132.3|6126.3|6130.8|6124.8|3
1619573110000|2021-04-28 01:25:10|6132.5|6126.5|6132.6|6126.6|6133|6127|6131.2|6125.2|2
1619573120000|2021-04-28 01:25:20|6132.5|6126.5|6132.6|6126.6|6132.6|6126.6|6132.1|6126.1|1
1619573130000|2021-04-28 01:25:30|6132.5|6126.5|6132.1|6126.1|6132.6|6126.6|6132.1|6126.1|0
1619573140000|2021-04-28 01:25:40|6133|6127|6133|6127|6133|6127|6133|6127|1
1619573150000|2021-04-28 01:25:50|6133.7|6127.7|6134.8|6128.8|6134.8|6128.8|6133.7|6127.7|4
1619573160000|2021-04-28 01:26:00|6135.2|6129.2|6134.8|6128.8|6135.7|6129.7|6134.8|6128.8|1
1619573170000|2021-04-28 01:26:10|6134.5|6128.5|6140.2|6134.2|6142.8|6136.8|6134.5|6128.5|38
1619573180000|2021-04-28 01:26:20|6141.2|6135.2|6141.8|6135.8|6142.8|6136.8|6140.7|6134.7|9
1619573190000|2021-04-28 01:26:30|6142.2|6136.2|6139.7|6133.7|6142.8|6136.8|6139.6|6133.6|20
1619573200000|2021-04-28 01:26:40|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|2
1619573210000|2021-04-28 01:26:50|6139.2|6133.2|6140.5|6134.5|6140.5|6134.5|6139.2|6133.2|1
1619573220000|2021-04-28 01:27:00|6140.1|6134.1|6139.5|6133.5|6140.1|6134.1|6139.5|6133.5|8
1619573230000|2021-04-28 01:27:10|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139|6133|2
1619573240000|2021-04-28 01:27:20|6139.7|6133.7|6139.8|6133.8|6139.8|6133.8|6139.7|6133.7|2
1619573250000|2021-04-28 01:27:30|6140.6|6134.6|6139.8|6133.8|6140.6|6134.6|6139.8|6133.8|1
1619573260000|2021-04-28 01:27:40|6140.2|6134.2|6139.8|6133.8|6140.2|6134.2|6139.8|6133.8|0
1619573270000|2021-04-28 01:27:50|6140.2|6134.2|6139.8|6133.8|6140.2|6134.2|6139.8|6133.8|3
1619573280000|2021-04-28 01:28:00|6139|6133|6138.5|6132.5|6139|6133|6138.5|6132.5|9
1619573290000|2021-04-28 01:28:10|6138.8|6132.8|6139.6|6133.6|6139.6|6133.6|6138.8|6132.8|2
1619573300000|2021-04-28 01:28:20|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6138.8|6132.8|1
1619573310000|2021-04-28 01:28:30|6138.8|6132.8|6135.7|6129.7|6138.8|6132.8|6135.7|6129.7|6
1619573320000|2021-04-28 01:28:40|6135.9|6129.9|6135.4|6129.4|6135.9|6129.9|6135.2|6129.2|2
1619573330000|2021-04-28 01:28:50|6135.7|6129.7|6135.1|6129.1|6135.9|6129.9|6135.1|6129.1|2
1619573340000|2021-04-28 01:29:00|6135.2|6129.2|6134.3|6128.3|6135.9|6129.9|6134.2|6128.2|3
1619573350000|2021-04-28 01:29:10|6134.6|6128.6|6134.4|6128.4|6134.6|6128.6|6134.3|6128.3|4
1619573360000|2021-04-28 01:29:20|6134.3|6128.3|6133.9|6127.9|6134.3|6128.3|6133.9|6127.9|0
1619573370000|2021-04-28 01:29:30|6134.3|6128.3|6134.9|6128.9|6134.9|6128.9|6134.2|6128.2|3
1619573380000|2021-04-28 01:29:40|6134.8|6128.8|6130.6|6124.6|6134.8|6128.8|6130.6|6124.6|8
1619573390000|2021-04-28 01:29:50|6130.9|6124.9|6130.6|6124.6|6131.1|6125.1|6130.6|6124.6|1
1619573400000|2021-04-28 01:30:00|6130.9|6124.9|6131.7|6125.7|6132.6|6126.6|6130.1|6124.1|11
1619573410000|2021-04-28 01:30:10|6132.3|6126.3|6135.4|6129.4|6135.4|6129.4|6132.3|6126.3|14
1619573420000|2021-04-28 01:30:20|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|4
1619573430000|2021-04-28 01:30:30|6137.1|6131.1|6141.6|6135.6|6141.6|6135.6|6137.1|6131.1|13
1619573440000|2021-04-28 01:30:40|6141.9|6135.9|6140.9|6134.9|6142.4|6136.4|6140.9|6134.9|9
1619573450000|2021-04-28 01:30:50|6141.3|6135.3|6140.4|6134.4|6141.4|6135.4|6139.8|6133.8|9
1619573460000|2021-04-28 01:31:00|6139.9|6133.9|6139.1|6133.1|6140.9|6134.9|6135.9|6129.9|4
1619573470000|2021-04-28 01:31:10|6139.8|6133.8|6140.3|6134.3|6140.8|6134.8|6139.1|6133.1|2
1619573480000|2021-04-28 01:31:20|6140.7|6134.7|6140.8|6134.8|6140.8|6134.8|6140.7|6134.7|0
1619573490000|2021-04-28 01:31:30|6139.4|6133.4|6136.6|6130.6|6139.6|6133.6|6136.6|6130.6|13
1619573500000|2021-04-28 01:31:40|6136.9|6130.9|6139.4|6133.4|6139.9|6133.9|6136.9|6130.9|5
1619573510000|2021-04-28 01:31:50|6139.8|6133.8|6140.4|6134.4|6140.4|6134.4|6139.1|6133.1|0
1619573520000|2021-04-28 01:32:00|6140.1|6134.1|6140.1|6134.1|6140.4|6134.4|6140.1|6134.1|0
1619573530000|2021-04-28 01:32:10|6139.9|6133.9|6140.1|6134.1|6140.1|6134.1|6138.1|6132.1|7
1619573540000|2021-04-28 01:32:20|6139.7|6133.7|6140.1|6134.1|6140.1|6134.1|6139.7|6133.7|2
1619573550000|2021-04-28 01:32:30|6140|6134|6137.5|6131.5|6140|6134|6137.5|6131.5|3
1619573560000|2021-04-28 01:32:40|6137.7|6131.7|6137.5|6131.5|6138.5|6132.5|6137.2|6131.2|0
1619573570000|2021-04-28 01:32:50|6137.9|6131.9|6136.7|6130.7|6138.4|6132.4|6136.7|6130.7|1
1619573590000|2021-04-28 01:33:10|6134.5|6128.5|6134.3|6128.3|6134.5|6128.5|6132.4|6126.4|9
1619573600000|2021-04-28 01:33:20|6133.5|6127.5|6133.8|6127.8|6133.8|6127.8|6133.5|6127.5|0
1619573610000|2021-04-28 01:33:30|6133.4|6127.4|6133.9|6127.9|6134.4|6128.4|6133.4|6127.4|0
1619573620000|2021-04-28 01:33:40|6134.3|6128.3|6133|6127|6134.3|6128.3|6133|6127|0
1619573630000|2021-04-28 01:33:50|6133.4|6127.4|6133.5|6127.5|6133.5|6127.5|6133.4|6127.4|0
1619573640000|2021-04-28 01:34:00|6134.9|6128.9|6134|6128|6134.9|6128.9|6133.9|6127.9|1
1619573650000|2021-04-28 01:34:10|6131.4|6125.4|6131.5|6125.5|6131.7|6125.7|6131.4|6125.4|0
1619573660000|2021-04-28 01:34:20|6132|6126|6134.9|6128.9|6134.9|6128.9|6132|6126|3
1619573670000|2021-04-28 01:34:30|6134.5|6128.5|6134.4|6128.4|6134.9|6128.9|6134.4|6128.4|1
1619573690000|2021-04-28 01:34:50|6134.5|6128.5|6134.9|6128.9|6135.9|6129.9|6134.5|6128.5|0
1619573700000|2021-04-28 01:35:00|6135.3|6129.3|6130|6124|6135.4|6129.4|6130|6124|3
1619573710000|2021-04-28 01:35:10|6129.9|6123.9|6126.4|6120.4|6130|6124|6126.4|6120.4|22
1619573720000|2021-04-28 01:35:20|6125.7|6119.7|6126.2|6120.2|6127|6121|6125.7|6119.7|1
1619573730000|2021-04-28 01:35:30|6126|6120|6126|6120|6127|6121|6125.5|6119.5|5
1619573740000|2021-04-28 01:35:40|6113.3|6107.3|6110.7|6104.7|6113.3|6107.3|6110.2|6104.2|14
1619573750000|2021-04-28 01:35:50|6110.5|6104.5|6111.5|6105.5|6111.5|6105.5|6110.5|6104.5|2
1619573760000|2021-04-28 01:36:00|6111.9|6105.9|6115.2|6109.2|6115.2|6109.2|6111.9|6105.9|8
1619573770000|2021-04-28 01:36:10|6114.8|6108.8|6117.2|6111.2|6117.2|6111.2|6114.8|6108.8|3
1619573780000|2021-04-28 01:36:20|6116.9|6110.9|6118.9|6112.9|6118.9|6112.9|6116.5|6110.5|8
1619573790000|2021-04-28 01:36:30|6119.3|6113.3|6120.2|6114.2|6120.2|6114.2|6119.3|6113.3|1
1619573810000|2021-04-28 01:36:50|6120|6114|6119.7|6113.7|6120|6114|6119.7|6113.7|1
1619573820000|2021-04-28 01:37:00|6120.2|6114.2|6114.3|6108.3|6120.2|6114.2|6112.9|6106.9|7
1619573830000|2021-04-28 01:37:10|6114.7|6108.7|6118.2|6112.2|6118.2|6112.2|6114.7|6108.7|4
1619573840000|2021-04-28 01:37:20|6118.1|6112.1|6118.6|6112.6|6118.6|6112.6|6118.1|6112.1|1
1619573850000|2021-04-28 01:37:30|6119|6113|6119.1|6113.1|6119.1|6113.1|6119|6113|0
1619573860000|2021-04-28 01:37:40|6118.4|6112.4|6119.6|6113.6|6119.6|6113.6|6118.4|6112.4|1
1619573870000|2021-04-28 01:37:50|6119.5|6113.5|6118.6|6112.6|6119.5|6113.5|6118.6|6112.6|0
1619573880000|2021-04-28 01:38:00|6118.3|6112.3|6118|6112|6118.3|6112.3|6117.4|6111.4|3
1619573890000|2021-04-28 01:38:10|6117.6|6111.6|6118|6112|6118.8|6112.8|6117.5|6111.5|1
1619573910000|2021-04-28 01:38:30|6117.6|6111.6|6119.5|6113.5|6119.5|6113.5|6117.5|6111.5|5
1619573920000|2021-04-28 01:38:40|6119.9|6113.9|6120|6114|6120|6114|6119.8|6113.8|1
1619573930000|2021-04-28 01:38:50|6120.1|6114.1|6121.5|6115.5|6121.5|6115.5|6120.1|6114.1|2
1619573940000|2021-04-28 01:39:00|6122|6116|6120|6114|6122|6116|6120|6114|2
1619573950000|2021-04-28 01:39:10|6118.4|6112.4|6118.5|6112.5|6118.5|6112.5|6118|6112|3
1619573960000|2021-04-28 01:39:20|6117.4|6111.4|6118.5|6112.5|6118.5|6112.5|6117.4|6111.4|1
1619573970000|2021-04-28 01:39:30|6119|6113|6119|6113|6119|6113|6119|6113|0
1619574000000|2021-04-28 01:40:00|6118.6|6112.6|6117.4|6111.4|6118.6|6112.6|6117.4|6111.4|2
1619574010000|2021-04-28 01:40:10|6117.1|6111.1|6117.5|6111.5|6117.5|6111.5|6117.1|6111.1|2
1619574030000|2021-04-28 01:40:30|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|1
1619574040000|2021-04-28 01:40:40|6116.7|6110.7|6116.6|6110.6|6116.7|6110.7|6116.6|6110.6|0
1619574050000|2021-04-28 01:40:50|6117|6111|6117.5|6111.5|6117.5|6111.5|6117|6111|0
1619574060000|2021-04-28 01:41:00|6117.1|6111.1|6116.2|6110.2|6117.1|6111.1|6116|6110|4
1619574070000|2021-04-28 01:41:10|6116.6|6110.6|6114.5|6108.5|6116.6|6110.6|6114.5|6108.5|1
1619574080000|2021-04-28 01:41:20|6114.4|6108.4|6114.2|6108.2|6114.4|6108.4|6113.4|6107.4|0
1619574090000|2021-04-28 01:41:30|6114.6|6108.6|6114.7|6108.7|6114.7|6108.7|6114.6|6108.6|0
1619574100000|2021-04-28 01:41:40|6115.6|6109.6|6113.6|6107.6|6115.6|6109.6|6113.6|6107.6|0
1619574110000|2021-04-28 01:41:50|6114|6108|6115.2|6109.2|6115.2|6109.2|6114|6108|0
1619574120000|2021-04-28 01:42:00|6114.9|6108.9|6113.9|6107.9|6114.9|6108.9|6113.9|6107.9|1
1619574130000|2021-04-28 01:42:10|6113.7|6107.7|6113.9|6107.9|6113.9|6107.9|6113.4|6107.4|2
1619574140000|2021-04-28 01:42:20|6114|6108|6114.4|6108.4|6114.4|6108.4|6114|6108|0
1619574160000|2021-04-28 01:42:40|6114|6108|6094.1|6088.1|6114|6108|6094.1|6087|7
1619574170000|2021-04-28 01:42:50|6094.5|6088.5|6094.6|6088.6|6095.1|6089.1|6093.6|6087.6|8
1619574180000|2021-04-28 01:43:00|6094.1|6088.1|6085.5|6079.5|6094.1|6088.1|6085.4|6079.4|13
1619574190000|2021-04-28 01:43:10|6086.2|6080.2|6088.1|6082.1|6088.1|6082.1|6085|6079|16
1619574200000|2021-04-28 01:43:20|6088.6|6082.6|6092.1|6082.1|6092.1|6084|6088.2|6081.9|11
1619574210000|2021-04-28 01:43:30|6091.6|6081.6|6089.5|6083.5|6091.9|6083.9|6088|6081.6|56
1619574220000|2021-04-28 01:43:40|6089.1|6083.1|6089|6083|6089.1|6083.1|6089|6083|0
1619574230000|2021-04-28 01:43:50|6089.4|6083.4|6095.1|6089.1|6095.1|6089.1|6089.4|6083.4|9
1619574240000|2021-04-28 01:44:00|6100.5|6094.5|6101.5|6095.5|6103.2|6097.2|6100.5|6094.5|9
1619574260000|2021-04-28 01:44:20|6102.2|6096.2|6102|6096|6102.2|6096.2|6101.5|6095.5|38
1619574270000|2021-04-28 01:44:30|6101.5|6095.5|6100.1|6094.1|6101.5|6095.5|6100.1|6094.1|0
1619574280000|2021-04-28 01:44:40|6100.2|6094.2|6100.8|6094.8|6101.7|6095.7|6100.2|6094.2|6
1619574290000|2021-04-28 01:44:50|6100.5|6094.5|6099.8|6093.8|6100.5|6094.5|6099.8|6093.8|0
1619574300000|2021-04-28 01:45:00|6100.2|6094.2|6099.3|6093.3|6100.7|6094.7|6099.3|6093.3|3
1619574310000|2021-04-28 01:45:10|6099.5|6093.5|6101|6095|6101|6095|6099|6093|4
1619574330000|2021-04-28 01:45:30|6100.8|6094.8|6101.2|6095.2|6101.5|6095.5|6100.5|6094.5|11
1619574340000|2021-04-28 01:45:40|6101.1|6095.1|6101.6|6095.6|6101.6|6095.6|6101.1|6095.1|0
1619574360000|2021-04-28 01:46:00|6102.7|6096.7|6102|6096|6102.7|6096.7|6102|6096|6
1619574370000|2021-04-28 01:46:10|6102.3|6096.3|6102.7|6096.7|6102.7|6096.7|6102.3|6096.3|3
1619574380000|2021-04-28 01:46:20|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|2
1619574390000|2021-04-28 01:46:30|6102|6096|6102|6096|6102|6096|6102|6096|1
1619574400000|2021-04-28 01:46:40|6102.3|6096.3|6104.2|6098.2|6104.7|6098.7|6102.3|6096.3|5
1619574410000|2021-04-28 01:46:50|6104.3|6098.3|6106.2|6100.2|6106.2|6100.2|6104.3|6098.3|1
1619574420000|2021-04-28 01:47:00|6106.5|6100.5|6108.2|6102.2|6108.7|6102.7|6106.5|6100.5|1
1619574430000|2021-04-28 01:47:10|6107.3|6101.3|6107.2|6101.2|6107.3|6101.3|6107.2|6101.2|6
1619574440000|2021-04-28 01:47:20|6105.7|6099.7|6100.2|6094.2|6105.7|6099.7|6100.2|6094.2|9
1619574450000|2021-04-28 01:47:30|6099.8|6093.8|6099.7|6093.7|6099.8|6093.8|6098.7|6092.7|4
1619574460000|2021-04-28 01:47:40|6100.7|6094.7|6102.2|6096.2|6102.2|6096.2|6100.7|6094.7|0
1619574480000|2021-04-28 01:48:00|6101|6095|6100.5|6094.5|6101.7|6095.7|6100.1|6094.1|7
1619574490000|2021-04-28 01:48:10|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1619574520000|2021-04-28 01:48:40|6101|6095|6100.6|6094.6|6101|6095|6100.6|6094.6|0
1619574530000|2021-04-28 01:48:50|6100.9|6094.9|6101.3|6095.3|6101.3|6095.3|6100.9|6094.9|0
1619574540000|2021-04-28 01:49:00|6101.7|6095.7|6100.1|6094.1|6101.7|6095.7|6100.1|6094.1|2
1619574550000|2021-04-28 01:49:10|6099.9|6093.9|6100.3|6094.3|6100.3|6094.3|6099.9|6093.9|0
1619574560000|2021-04-28 01:49:20|6099.9|6093.9|6101.2|6095.2|6101.2|6095.2|6099.9|6093.9|8
1619574570000|2021-04-28 01:49:30|6100.8|6094.8|6099.7|6093.7|6100.8|6094.8|6099.7|6093.7|0
1619574580000|2021-04-28 01:49:40|6101.2|6095.2|6100.7|6094.7|6101.2|6095.2|6100.7|6094.7|3
1619574590000|2021-04-28 01:49:50|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|1
1619574610000|2021-04-28 01:50:10|6098.8|6092.8|6098.8|6092.8|6099.2|6093.2|6098.8|6092.8|2
1619574620000|2021-04-28 01:50:20|6099.1|6093.1|6100.1|6094.1|6100.1|6094.1|6098.8|6092.8|2
1619574630000|2021-04-28 01:50:30|6099.7|6093.7|6098.3|6092.3|6099.7|6093.7|6098.3|6092.3|2
1619574640000|2021-04-28 01:50:40|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|10
1619574650000|2021-04-28 01:50:50|6099.1|6093.1|6099.2|6093.2|6099.2|6093.2|6098.8|6092.8|2
1619574660000|2021-04-28 01:51:00|6099.7|6093.7|6100.1|6094.1|6100.1|6094.1|6099.7|6093.7|1
1619574670000|2021-04-28 01:51:10|6100.4|6094.4|6099.7|6093.7|6100.4|6094.4|6099.7|6093.7|1
1619574680000|2021-04-28 01:51:20|6099.3|6093.3|6099.7|6093.7|6099.7|6093.7|6098.8|6092.8|1
1619574690000|2021-04-28 01:51:30|6099.4|6093.4|6097.1|6091.1|6099.6|6093.6|6097.1|6091.1|3
1619574700000|2021-04-28 01:51:40|6096.7|6090.7|6097.6|6091.6|6097.6|6091.6|6096.7|6090.7|1
1619574720000|2021-04-28 01:52:00|6097.2|6091.2|6094.7|6088.7|6097.2|6091.2|6094.6|6088.6|5
1619574730000|2021-04-28 01:52:10|6095.1|6089.1|6095.1|6089.1|6095.4|6089.4|6095.1|6089.1|0
1619574740000|2021-04-28 01:52:20|6095.4|6089.4|6094.4|6088.4|6095.4|6089.4|6094.4|6088.4|1
1619574750000|2021-04-28 01:52:30|6094.7|6088.7|6096.8|6090.8|6096.8|6090.8|6094.4|6088.4|2
1619574760000|2021-04-28 01:52:40|6096.4|6090.4|6095.9|6089.9|6096.4|6090.4|6095.9|6089.9|1
1619574770000|2021-04-28 01:52:50|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6
1619574780000|2021-04-28 01:53:00|||||||||1
1619574790000|2021-04-28 01:53:10|6093.7|6087.7|6093.3|6087.3|6093.7|6087.7|6093.3|6087.3|10
1619574800000|2021-04-28 01:53:20|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|4
1619574810000|2021-04-28 01:53:30|6092.4|6086.4|6088.4|6082.4|6092.4|6086.4|6088.4|6082.4|24
1619574830000|2021-04-28 01:53:50|6083.9|6077.9|6076|6070|6083.9|6077.9|6072.8|6065.8|6834
1619574840000|2021-04-28 01:54:00|6075.9|6069.9|6072.4|6066.4|6076.5|6069.9|6072.4|6065.3|6842
1619574850000|2021-04-28 01:54:10|6072|6066|6072.3|6066.3|6073.5|6067.5|6072|6066|18
1619574860000|2021-04-28 01:54:20|6071.8|6065.8|6071.3|6065.3|6071.8|6065.8|6071.3|6065.3|6
1619574870000|2021-04-28 01:54:30|6070.9|6064.9|6071.8|6065.8|6071.8|6065.8|6070.5|6064.5|7
1619574880000|2021-04-28 01:54:40|6072.9|6066.9|6078.5|6072.5|6078.5|6072.5|6072.9|6066.9|15
1619574890000|2021-04-28 01:54:50|6078.7|6072.7|6080|6074|6081|6075|6078.7|6072.7|2
1619574900000|2021-04-28 01:55:00|6080.5|6074.5|6084.3|6078.3|6084.3|6078.3|6080.5|6074.5|7
1619574910000|2021-04-28 01:55:10|6085.8|6079.8|6085.8|6079.8|6086.3|6080.3|6085.3|6079.3|6
1619574920000|2021-04-28 01:55:20|6086.2|6080.2|6083.8|6077.8|6087.4|6081.4|6083.8|6077.8|26
1619574930000|2021-04-28 01:55:30|6083.4|6077.4|6083.4|6077.4|6083.8|6077.8|6083.4|6077.4|0
1619574940000|2021-04-28 01:55:40|6083.3|6077.3|6082.9|6076.9|6083.3|6077.3|6082.9|6076.9|0
1619574950000|2021-04-28 01:55:50|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|2
1619574960000|2021-04-28 01:56:00|6083.1|6077.1|6082.8|6076.8|6083.1|6077.1|6082.8|6076.8|0
1619574970000|2021-04-28 01:56:10|6082.4|6076.4|6081.9|6075.9|6082.4|6076.4|6081.9|6075.9|0
1619574980000|2021-04-28 01:56:20|6082.3|6076.3|6081.9|6075.9|6082.3|6076.3|6081.9|6075.9|1
1619574990000|2021-04-28 01:56:30|6082.3|6076.3|6081.9|6075.9|6082.3|6076.3|6081.9|6075.9|0
1619575000000|2021-04-28 01:56:40|6082.3|6076.3|6085.3|6079.3|6085.3|6079.3|6081.8|6075.8|3
1619575010000|2021-04-28 01:56:50|6085.6|6079.6|6086.3|6080.3|6086.3|6080.3|6085.6|6079.6|2
1619575020000|2021-04-28 01:57:00|6086.4|6080.4|6088.3|6082.3|6088.6|6082.6|6086.3|6080.3|5
1619575030000|2021-04-28 01:57:10|6087.9|6081.9|6088.3|6082.3|6088.3|6082.3|6087.8|6081.8|4
1619575040000|2021-04-28 01:57:20|6087.9|6081.9|6088.3|6082.3|6088.3|6082.3|6086.8|6080.8|6
1619575050000|2021-04-28 01:57:30|6088.8|6082.8|6087.8|6081.8|6089.3|6083.3|6087.3|6081.3|1
1619575060000|2021-04-28 01:57:40|6087.6|6081.6|6084.3|6078.3|6087.6|6081.6|6084.3|6078.3|3
1619575070000|2021-04-28 01:57:50|6084.1|6078.1|6081.8|6075.8|6084.1|6078.1|6081.8|6075.8|3
1619575080000|2021-04-28 01:58:00|6082.1|6076.1|6080.3|6074.3|6082.1|6076.1|6080.3|6074.3|5
1619575090000|2021-04-28 01:58:10|6080.6|6074.6|6082.3|6076.3|6082.3|6076.3|6080.3|6074.3|2
1619575100000|2021-04-28 01:58:20|6082.8|6076.8|6080.9|6074.9|6082.8|6076.8|6080.9|6074.9|1
1619575110000|2021-04-28 01:58:30|6081.3|6075.3|6081|6075|6081.3|6075.3|6080.9|6074.9|1
1619575120000|2021-04-28 01:58:40|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6080.9|6074.9|6
1619575130000|2021-04-28 01:58:50|6081.8|6075.8|6081.9|6075.9|6082.3|6076.3|6081.3|6075.3|0
1619575140000|2021-04-28 01:59:00|6081.5|6075.5|6081.5|6075.5|6082.3|6076.3|6081.2|6075.2|2
1619575150000|2021-04-28 01:59:10|6081.8|6075.8|6081.7|6075.7|6082|6076|6081.5|6075.5|1
1619575160000|2021-04-28 01:59:20|6082.1|6076.1|6081.2|6075.2|6082.8|6076.8|6081.2|6075.2|0
1619575170000|2021-04-28 01:59:30|6081.9|6075.9|6081.9|6075.9|6082.3|6076.3|6081.9|6075.9|0
1619575180000|2021-04-28 01:59:40|6082.3|6076.3|6081.6|6075.6|6082.3|6076.3|6081.5|6075.5|0
1619575190000|2021-04-28 01:59:50|6081.4|6075.4|6082|6076|6082.5|6076.5|6080.7|6074.7|6
1619575200000|2021-04-28 02:00:00|6082.1|6076.1|6081.9|6075.9|6082.7|6076.7|6081.7|6075.7|2
1619575210000|2021-04-28 02:00:10|6082.2|6076.2|6083.9|6077.9|6083.9|6077.9|6082.2|6076.2|2
1619575220000|2021-04-28 02:00:20|6084.2|6078.2|6083.7|6077.7|6084.7|6078.7|6083.7|6077.7|3
1619575230000|2021-04-28 02:00:30|6082.7|6076.7|6083.2|6077.2|6083.5|6077.5|6082.7|6076.7|1
1619575240000|2021-04-28 02:00:40|6083.1|6077.1|6082.7|6076.7|6083.1|6077.1|6082.7|6076.7|0
1619575260000|2021-04-28 02:01:00|6082.2|6076.2|6081.5|6075.5|6082.2|6076.2|6081.5|6075.5|4
1619575270000|2021-04-28 02:01:10|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|4
1619575280000|2021-04-28 02:01:20|6081.4|6075.4|6081.5|6075.5|6081.5|6075.5|6081.4|6075.4|4
1619575290000|2021-04-28 02:01:30|6081|6075|6080.6|6074.6|6082|6076|6080.6|6074.6|11
1619575300000|2021-04-28 02:01:40|6080.7|6074.7|6081.6|6075.6|6081.6|6075.6|6080.7|6074.7|1
1619575310000|2021-04-28 02:01:50|6081.7|6075.7|6083.6|6077.6|6083.6|6077.6|6081.7|6075.7|4
1619575320000|2021-04-28 02:02:00|6084|6078|6084|6078|6084|6078|6084|6078|0
1619575330000|2021-04-28 02:02:10|6084.1|6078.1|6084.2|6078.2|6084.5|6078.5|6083.7|6077.7|4
1619575340000|2021-04-28 02:02:20|6084.6|6078.6|6086.4|6080.4|6086.4|6080.4|6084.6|6078.6|1
1619575350000|2021-04-28 02:02:30|6086.6|6080.6|6086.9|6080.9|6087.6|6081.6|6086.6|6080.6|2
1619575360000|2021-04-28 02:02:40|6087.2|6081.2|6086.9|6080.9|6087.7|6081.7|6086.2|6080.2|0
1619575370000|2021-04-28 02:02:50|6087|6081|6086.9|6080.9|6087.4|6081.4|6086.4|6080.4|3
1619575380000|2021-04-28 02:03:00|6086.7|6080.7|6086.9|6080.9|6087.2|6081.2|6086.5|6080.5|2
1619575390000|2021-04-28 02:03:10|6087.2|6081.2|6087.5|6081.5|6087.5|6081.5|6087|6081|0
1619575400000|2021-04-28 02:03:20|6087.8|6081.8|6087.9|6081.9|6088.7|6082.7|6087.8|6081.8|4
1619575410000|2021-04-28 02:03:30|6087.1|6081.1|6087.9|6081.9|6087.9|6081.9|6087.1|6081.1|1
1619575420000|2021-04-28 02:03:40|6088.2|6082.2|6088.7|6082.7|6088.7|6082.7|6088|6082|3
1619575430000|2021-04-28 02:03:50|6088.8|6082.8|6088.7|6082.7|6089.1|6083.1|6088.2|6082.2|12
1619575440000|2021-04-28 02:04:00|6088.3|6082.3|6088.2|6082.2|6088.3|6082.3|6088.2|6082.2|3
1619575460000|2021-04-28 02:04:20|6087.8|6081.8|6088.2|6082.2|6088.2|6082.2|6086.3|6080.3|4
1619575470000|2021-04-28 02:04:30|6088.3|6082.3|6088.2|6082.2|6088.7|6082.7|6087.7|6081.7|1
1619575480000|2021-04-28 02:04:40|6088.1|6082.1|6087.2|6081.2|6088.1|6082.1|6087.2|6081.2|7
1619575490000|2021-04-28 02:04:50|6080.8|6074.8|6080.3|6074.3|6080.8|6074.8|6080.3|6074.3|4
1619575500000|2021-04-28 02:05:00|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1619575510000|2021-04-28 02:05:10|6080|6074|6079.8|6073.8|6080.3|6074.3|6079.8|6073.8|1
1619575520000|2021-04-28 02:05:20|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|3
1619575540000|2021-04-28 02:05:40|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|4
1619575560000|2021-04-28 02:06:00|6079.3|6073.3|6077.8|6071.8|6079.3|6073.3|6077.8|6071.8|2
1619575570000|2021-04-28 02:06:10|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|3
1619575580000|2021-04-28 02:06:20|6084.3|6078.3|6084.7|6078.7|6084.7|6078.7|6084.3|6078.3|0
1619575600000|2021-04-28 02:06:40|6084.2|6078.2|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|3
1619575620000|2021-04-28 02:07:00|||||||||4
1619575630000|2021-04-28 02:07:10|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1619575650000|2021-04-28 02:07:30|6084.6|6078.6|6086.9|6080.9|6086.9|6080.9|6084.6|6078.6|1
1619575660000|2021-04-28 02:07:40|6087.8|6081.8|6087.3|6081.3|6088.1|6082.1|6086.8|6080.8|16
1619575670000|2021-04-28 02:07:50|6087.7|6081.7|6087.3|6081.3|6087.7|6081.7|6087.3|6081.3|0
1619575690000|2021-04-28 02:08:10|6087.2|6081.2|6087.3|6081.3|6087.3|6081.3|6086.8|6080.8|2
1619575710000|2021-04-28 02:08:30|6087.2|6081.2|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|0
1619575730000|2021-04-28 02:08:50|6085.9|6079.9|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|1
1619575740000|2021-04-28 02:09:00|6085.3|6079.3|6083.3|6077.3|6085.3|6079.3|6083.3|6077.3|7
1619575750000|2021-04-28 02:09:10|6082.9|6076.9|6082.8|6076.8|6082.9|6076.9|6082.8|6076.8|0
1619575760000|2021-04-28 02:09:20|6082.9|6076.9|6083.3|6077.3|6083.9|6077.9|6082.9|6076.9|2
1619575800000|2021-04-28 02:10:00|6082.9|6076.9|6080.9|6074.9|6083.7|6077.7|6080.9|6074.9|5
1619575810000|2021-04-28 02:10:10|6080.3|6074.3|6079.3|6073.3|6080.8|6074.8|6079.2|6073.2|5
1619575820000|2021-04-28 02:10:20|6079.8|6073.8|6080.3|6074.3|6080.3|6074.3|6077.9|6071.9|4
1619575830000|2021-04-28 02:10:30|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1619575840000|2021-04-28 02:10:40|6079.9|6073.9|6080.4|6074.4|6080.9|6074.9|6079.9|6073.9|3
1619575850000|2021-04-28 02:10:50|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|1
1619575860000|2021-04-28 02:11:00|6081.4|6075.4|6084.3|6078.3|6084.3|6078.3|6081.1|6075.1|3
1619575870000|2021-04-28 02:11:10|6084.6|6078.6|6087.7|6081.7|6088.5|6082.5|6084.6|6078.6|4
1619575880000|2021-04-28 02:11:20|6087.9|6081.9|6087.7|6081.7|6088.2|6082.2|6087.7|6081.7|6
1619575890000|2021-04-28 02:11:30|6087.8|6081.8|6088.2|6082.2|6088.2|6082.2|6087.8|6081.8|0
1619575900000|2021-04-28 02:11:40|6088|6082|6087.7|6081.7|6088|6082|6087.7|6081.7|0
1619575910000|2021-04-28 02:11:50|6087.3|6081.3|6085.8|6079.8|6087.3|6081.3|6085.8|6079.8|4
1619575920000|2021-04-28 02:12:00|6085.4|6079.4|6083.5|6077.5|6085.4|6079.4|6083.4|6077.4|0
1619575930000|2021-04-28 02:12:10|6084|6078|6084.8|6078.8|6085.3|6079.3|6083.4|6077.4|3
1619575950000|2021-04-28 02:12:30|||||||||1
1619575960000|2021-04-28 02:12:40|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.2|6078.2|0
1619575980000|2021-04-28 02:13:00|6084.7|6078.7|6084.2|6078.2|6084.7|6078.7|6084.2|6078.2|0
1619575990000|2021-04-28 02:13:10|6084.3|6078.3|6084.7|6078.7|6084.7|6078.7|6084.3|6078.3|0
1619576000000|2021-04-28 02:13:20|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|1
1619576010000|2021-04-28 02:13:30|6084.3|6078.3|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|0
1619576030000|2021-04-28 02:13:50|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|7
1619576040000|2021-04-28 02:14:00|6088|6082|6088.7|6082.7|6088.7|6082.7|6088|6082|3
1619576050000|2021-04-28 02:14:10|6089|6083|6089.4|6083.4|6089.9|6083.9|6089|6083|5
1619576060000|2021-04-28 02:14:20|6089|6083|6088.5|6082.5|6089.2|6083.2|6088.2|6082.2|3
1619576070000|2021-04-28 02:14:30|||||||||1
1619576080000|2021-04-28 02:14:40|6088.2|6082.2|6088.5|6082.5|6088.5|6082.5|6088.2|6082.2|2
1619576090000|2021-04-28 02:14:50|6088.6|6082.6|6089.1|6083.1|6089.9|6083.9|6088.6|6082.6|2
1619576100000|2021-04-28 02:15:00|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1619576110000|2021-04-28 02:15:10|||||||||2
1619576120000|2021-04-28 02:15:20|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|2
1619576130000|2021-04-28 02:15:30|6087.5|6081.5|6086.6|6080.6|6087.5|6081.5|6086.6|6080.6|1
1619576140000|2021-04-28 02:15:40|6086.3|6080.3|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|2
1619576150000|2021-04-28 02:15:50|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|3
1619576160000|2021-04-28 02:16:00|6087.5|6081.5|6086.8|6080.8|6087.5|6081.5|6086.8|6080.8|3
1619576170000|2021-04-28 02:16:10|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|1
1619576190000|2021-04-28 02:16:30|6086|6080|6086|6080|6086|6080|6086|6080|0
1619576200000|2021-04-28 02:16:40|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|0
1619576210000|2021-04-28 02:16:50|6085|6079|6084.6|6078.6|6085|6079|6084.3|6078.3|3
1619576220000|2021-04-28 02:17:00|6084.3|6078.3|6085.3|6079.3|6085.3|6079.3|6083.1|6077.1|20
1619576230000|2021-04-28 02:17:10|6084.9|6078.9|6086.4|6080.4|6086.4|6080.4|6084.8|6078.8|2
1619576240000|2021-04-28 02:17:20|6086|6080|6085.9|6079.9|6086|6080|6085.9|6079.9|0
1619576260000|2021-04-28 02:17:40|6085.5|6079.5|6085.4|6079.4|6085.5|6079.5|6085.4|6079.4|0
1619576270000|2021-04-28 02:17:50|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|1
1619576280000|2021-04-28 02:18:00|6085.9|6079.9|6087.8|6081.8|6087.8|6081.8|6085.8|6079.8|1
1619576290000|2021-04-28 02:18:10|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|1
1619576310000|2021-04-28 02:18:30|6089.8|6083.8|6089.8|6083.8|6090.1|6084.1|6089.8|6083.8|3
1619576320000|2021-04-28 02:18:40|6090.3|6084.3|6089.8|6083.8|6090.3|6084.3|6089.8|6083.8|0
1619576330000|2021-04-28 02:18:50|6089.9|6083.9|6090.3|6084.3|6090.3|6084.3|6089.9|6083.9|0
1619576340000|2021-04-28 02:19:00|6090.4|6084.4|6088.8|6082.8|6090.8|6084.8|6088.8|6082.8|6
1619576350000|2021-04-28 02:19:10|6088.9|6082.9|6089.3|6083.3|6089.3|6083.3|6088.9|6082.9|0
1619576360000|2021-04-28 02:19:20|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|1
1619576370000|2021-04-28 02:19:30|6090.4|6084.4|6090.3|6084.3|6090.4|6084.4|6090.3|6084.3|0
1619576410000|2021-04-28 02:20:10|6090.2|6084.2|6089.4|6083.4|6090.6|6084.6|6089.4|6083.4|1
1619576430000|2021-04-28 02:20:30|6089|6083|6085.9|6079.9|6089|6083|6085.4|6079.4|4
1619576450000|2021-04-28 02:20:50|6085.6|6079.6|6085.9|6079.9|6085.9|6079.9|6085.4|6079.4|2
1619576460000|2021-04-28 02:21:00|6086.6|6080.6|6085.9|6079.9|6086.6|6080.6|6085.4|6079.4|3
1619576470000|2021-04-28 02:21:10|6086|6080|6086.4|6080.4|6086.4|6080.4|6086|6080|0
1619576480000|2021-04-28 02:21:20|6086|6080|6086|6080|6086|6080|6086|6080|0
1619576490000|2021-04-28 02:21:30|6085.6|6079.6|6086|6080|6086|6080|6085.5|6079.5|1
1619576500000|2021-04-28 02:21:40|6087|6081|6087|6081|6087|6081|6087|6081|2
1619576510000|2021-04-28 02:21:50|6087.1|6081.1|6087.5|6081.5|6087.5|6081.5|6087.1|6081.1|0
1619576520000|2021-04-28 02:22:00|6089.5|6083.5|6088|6082|6089.5|6083.5|6087.5|6081.5|3
1619576530000|2021-04-28 02:22:10|6087.9|6081.9|6087.5|6081.5|6087.9|6081.9|6087.5|6081.5|0
1619576540000|2021-04-28 02:22:20|6087.9|6081.9|6087.5|6081.5|6088|6082|6087.5|6081.5|0
1619576550000|2021-04-28 02:22:30|6088|6082|6088|6082|6088|6082|6088|6082|0
1619576560000|2021-04-28 02:22:40|6087.9|6081.9|6087.5|6081.5|6087.9|6081.9|6087.5|6081.5|0
1619576570000|2021-04-28 02:22:50|6087.6|6081.6|6087.9|6081.9|6088|6082|6087.6|6081.6|0
1619576580000|2021-04-28 02:23:00|6088.6|6082.6|6087.2|6081.2|6088.6|6082.6|6086.7|6080.7|5
1619576590000|2021-04-28 02:23:10|6086.9|6080.9|6084.7|6078.7|6086.9|6080.9|6084.7|6078.7|1
1619576610000|2021-04-28 02:23:30|6084.5|6078.5|6084.1|6078.1|6084.5|6078.5|6084.1|6078.1|0
1619576620000|2021-04-28 02:23:40|6082.2|6076.2|6081.7|6075.7|6082.2|6076.2|6081.2|6075.2|15
1619576630000|2021-04-28 02:23:50|6081.2|6075.2|6081.2|6075.2|6082.2|6076.2|6081|6075|4
1619576640000|2021-04-28 02:24:00|6080.9|6074.9|6080.7|6074.7|6080.9|6074.9|6080.2|6074.2|2
1619576660000|2021-04-28 02:24:20|6081.2|6075.2|6082.2|6076.2|6082.2|6076.2|6081.2|6075.2|2
1619576670000|2021-04-28 02:24:30|6084.2|6078.2|6085.2|6079.2|6085.2|6079.2|6084.2|6078.2|3
1619576710000|2021-04-28 02:25:10|||||||||1
1619576720000|2021-04-28 02:25:20|6085.6|6079.6|6086.2|6080.2|6086.6|6080.6|6085.6|6079.6|1
1619576730000|2021-04-28 02:25:30|6086.1|6080.1|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|0
1619576750000|2021-04-28 02:25:50|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1619576760000|2021-04-28 02:26:00|6086.6|6080.6|6079.2|6073.2|6086.6|6080.6|6079.2|6073.2|14
1619576770000|2021-04-28 02:26:10|6079.3|6073.3|6080.2|6074.2|6080.2|6074.2|6079.2|6073.2|6
1619576790000|2021-04-28 02:26:30|6080.3|6074.3|6082.2|6076.2|6082.2|6076.2|6080.3|6074.3|2
1619576810000|2021-04-28 02:26:50|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|2
1619576820000|2021-04-28 02:27:00|6082.2|6076.2|6082.7|6076.7|6082.7|6076.7|6082.2|6076.2|0
1619576830000|2021-04-28 02:27:10|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6083.1|6077.1|0
1619576840000|2021-04-28 02:27:20|6080.2|6074.2|6081.7|6075.7|6081.7|6075.7|6080.2|6074.2|39
1619576850000|2021-04-28 02:27:30|6082.7|6076.7|6082.2|6076.2|6082.7|6076.7|6082.2|6076.2|2
1619576860000|2021-04-28 02:27:40|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|3
1619576880000|2021-04-28 02:28:00|6081.3|6075.3|6082.7|6076.7|6082.7|6076.7|6081.3|6075.3|0
1619576890000|2021-04-28 02:28:10|6082.6|6076.6|6082.2|6076.2|6082.6|6076.6|6082.2|6076.2|0
1619576900000|2021-04-28 02:28:20|6082.3|6076.3|6082.7|6076.7|6082.7|6076.7|6082.3|6076.3|0
1619576910000|2021-04-28 02:28:30|6082.4|6076.4|6081.7|6075.7|6082.4|6076.4|6081.7|6075.7|0
1619576920000|2021-04-28 02:28:40|6081.4|6075.4|6081.9|6075.9|6081.9|6075.9|6081.4|6075.4|1
1619576950000|2021-04-28 02:29:10|6082.3|6076.3|6081.4|6075.4|6082.4|6076.4|6080.9|6074.9|1
1619576970000|2021-04-28 02:29:30|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|1
1619576980000|2021-04-28 02:29:40|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1619576990000|2021-04-28 02:29:50|6081.1|6075.1|6080.9|6074.9|6081.1|6075.1|6080.9|6074.9|0
1619577000000|2021-04-28 02:30:00|6081.4|6075.4|6080.9|6074.9|6082.4|6076.4|6079.9|6073.9|4
1619577010000|2021-04-28 02:30:10|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1619577020000|2021-04-28 02:30:20|6081.2|6075.2|6080.4|6074.4|6081.2|6075.2|6080.4|6074.4|1
1619577030000|2021-04-28 02:30:30|6079.9|6073.9|6080.4|6074.4|6080.4|6074.4|6079.9|6073.9|4
1619577040000|2021-04-28 02:30:40|6080.1|6074.1|6079.9|6073.9|6080.1|6074.1|6079.9|6073.9|2
1619577060000|2021-04-28 02:31:00|6080.3|6074.3|6080.4|6074.4|6080.4|6074.4|6080.3|6074.3|2
1619577070000|2021-04-28 02:31:10|6080.3|6074.3|6079.9|6073.9|6080.3|6074.3|6079.9|6073.9|0
1619577080000|2021-04-28 02:31:20|6078.8|6072.8|6080.1|6074.1|6080.1|6074.1|6077.4|6071.4|21
1619577090000|2021-04-28 02:31:30|6080.4|6074.4|6081.6|6075.6|6081.6|6075.6|6080.4|6074.4|6
1619577100000|2021-04-28 02:31:40|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1619577120000|2021-04-28 02:32:00|6080.9|6074.9|6085.9|6079.9|6085.9|6079.9|6080.9|6074.9|3
1619577130000|2021-04-28 02:32:10|6085.4|6079.4|6083.9|6077.9|6085.4|6079.4|6083.9|6077.9|1
1619577160000|2021-04-28 02:32:40|6083.8|6077.8|6083.4|6077.4|6083.8|6077.8|6083.4|6077.4|0
1619577170000|2021-04-28 02:32:50|6083|6077|6081.4|6075.4|6083|6077|6081.4|6075.4|7
1619577180000|2021-04-28 02:33:00|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|2
1619577190000|2021-04-28 02:33:10|6082.8|6076.8|6082.9|6076.9|6082.9|6076.9|6082.8|6076.8|0
1619577200000|2021-04-28 02:33:20|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|2
1619577210000|2021-04-28 02:33:30|6084.7|6078.7|6084.4|6078.4|6084.7|6078.7|6083.9|6077.9|3
1619577220000|2021-04-28 02:33:40|6084.8|6078.8|6084.9|6078.9|6084.9|6078.9|6084.8|6078.8|0
1619577230000|2021-04-28 02:33:50|6084.8|6078.8|6084.4|6078.4|6084.8|6078.8|6084.4|6078.4|4
1619577240000|2021-04-28 02:34:00|6083.9|6077.9|6083.4|6077.4|6083.9|6077.9|6083.4|6077.4|3
1619577260000|2021-04-28 02:34:20|6083.5|6077.5|6084.4|6078.4|6084.4|6078.4|6083.5|6077.5|0
1619577270000|2021-04-28 02:34:30|6084|6078|6083.9|6077.9|6084|6078|6083.9|6077.9|0
1619577280000|2021-04-28 02:34:40|6085.4|6079.4|6086.3|6080.3|6086.3|6080.3|6085.4|6079.4|6
1619577290000|2021-04-28 02:34:50|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|7
1619577300000|2021-04-28 02:35:00|6086.3|6080.3|6086.7|6080.7|6086.7|6080.7|6085.8|6079.8|2
1619577310000|2021-04-28 02:35:10|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1619577320000|2021-04-28 02:35:20|6087|6081|6087|6081|6087|6081|6087|6081|0
1619577330000|2021-04-28 02:35:30|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1619577350000|2021-04-28 02:35:50|6086.3|6080.3|6086.6|6080.6|6086.6|6080.6|6085.8|6079.8|1
1619577360000|2021-04-28 02:36:00|6086.1|6080.1|6085.8|6079.8|6086.1|6080.1|6085.4|6079.4|3
1619577370000|2021-04-28 02:36:10|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|1
1619577390000|2021-04-28 02:36:30|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1619577400000|2021-04-28 02:36:40|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|1
1619577410000|2021-04-28 02:36:50|6086|6080|6089.3|6083.3|6089.3|6083.3|6086|6080|2
1619577420000|2021-04-28 02:37:00|6088.9|6082.9|6090.3|6084.3|6090.3|6084.3|6087.8|6081.8|3
1619577430000|2021-04-28 02:37:10|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1619577440000|2021-04-28 02:37:20|6091.8|6085.8|6091.8|6085.8|6092.3|6086.3|6091.8|6085.8|4
1619577450000|2021-04-28 02:37:30|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6
1619577460000|2021-04-28 02:37:40|6092.4|6086.4|6092.8|6086.8|6092.8|6086.8|6092.4|6086.4|0
1619577480000|2021-04-28 02:38:00|6094|6088|6094|6088|6094|6088|6094|6088|3
1619577490000|2021-04-28 02:38:10|6094.3|6088.3|6094.4|6088.4|6095.4|6089.4|6093.5|6087.5|12
1619577500000|2021-04-28 02:38:20|6094.8|6088.8|6095.3|6089.3|6095.3|6089.3|6094.8|6088.8|0
1619577510000|2021-04-28 02:38:30|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|1
1619577520000|2021-04-28 02:38:40|6094.4|6088.4|6093.9|6087.9|6094.4|6088.4|6093.9|6087.9|0
1619577530000|2021-04-28 02:38:50|6094|6088|6095.3|6089.3|6095.3|6089.3|6094|6088|1
1619577540000|2021-04-28 02:39:00|6094.9|6088.9|6094.8|6088.8|6094.9|6088.9|6094.8|6088.8|1
1619577550000|2021-04-28 02:39:10|6094.9|6088.9|6093|6087|6095.3|6089.3|6093|6087|3
1619577560000|2021-04-28 02:39:20|6092.9|6086.9|6092.5|6086.5|6093.6|6087.6|6092.5|6086.5|3
1619577570000|2021-04-28 02:39:30|6091.5|6085.5|6091.9|6085.9|6092.4|6086.4|6091.5|6085.5|2
1619577590000|2021-04-28 02:39:50|6091.5|6085.5|6090.5|6084.5|6091.5|6085.5|6090.5|6084.5|1
1619577600000|2021-04-28 02:40:00|6089|6083|6088.5|6082.5|6089|6083|6088.5|6082.5|4
1619577620000|2021-04-28 02:40:20|6088.1|6082.1|6088.5|6082.5|6088.5|6082.5|6088.1|6082.1|2
1619577630000|2021-04-28 02:40:30|6088.4|6082.4|6090.5|6084.5|6090.5|6084.5|6088.4|6082.4|1
1619577640000|2021-04-28 02:40:40|6090.9|6084.9|6090.5|6084.5|6090.9|6084.9|6090.5|6084.5|3
1619577650000|2021-04-28 02:40:50|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1619577660000|2021-04-28 02:41:00|6090.7|6084.7|6090.4|6084.4|6090.7|6084.7|6090.4|6084.4|1
1619577670000|2021-04-28 02:41:10|6090.7|6084.7|6091.2|6085.2|6091.6|6085.6|6090.7|6084.7|3
1619577700000|2021-04-28 02:41:40|6090.9|6084.9|6089|6083|6090.9|6084.9|6089|6083|2
1619577710000|2021-04-28 02:41:50|6088.6|6082.6|6089.1|6083.1|6089.6|6083.6|6088.6|6082.6|1
1619577720000|2021-04-28 02:42:00|6088.6|6082.6|6090.9|6084.9|6092.5|6086.5|6088.6|6082.6|8
1619577730000|2021-04-28 02:42:10|6092.2|6086.2|6093.4|6087.4|6093.4|6087.4|6091.4|6085.4|0
1619577740000|2021-04-28 02:42:20|6092.9|6086.9|6092|6086|6092.9|6086.9|6092|6086|15
1619577750000|2021-04-28 02:42:30|6091.6|6085.6|6092|6086|6093|6087|6091.6|6085.6|2
1619577760000|2021-04-28 02:42:40|6092.9|6086.9|6093.4|6087.4|6093.4|6087.4|6092.9|6086.9|0
1619577770000|2021-04-28 02:42:50|6093.1|6087.1|6092.4|6086.4|6094.1|6088.1|6092.4|6086.4|3
1619577780000|2021-04-28 02:43:00|6091.9|6085.9|6091.4|6085.4|6091.9|6085.9|6091.4|6085.4|3
1619577790000|2021-04-28 02:43:10|6091|6085|6089.9|6083.9|6091|6085|6089.9|6083.9|1
1619577800000|2021-04-28 02:43:20|6090|6084|6089.4|6083.4|6090|6084|6089.4|6083.4|0
1619577810000|2021-04-28 02:43:30|6089.7|6083.7|6089.4|6083.4|6091.1|6085.1|6089.4|6083.4|5
1619577820000|2021-04-28 02:43:40|6089.7|6083.7|6089.7|6083.7|6090.2|6084.2|6089.7|6083.7|0
1619577830000|2021-04-28 02:43:50|6089.3|6083.3|6089.7|6083.7|6089.7|6083.7|6089.3|6083.3|2
1619577840000|2021-04-28 02:44:00|6089.8|6083.8|6090.2|6084.2|6090.2|6084.2|6089.8|6083.8|0
1619577850000|2021-04-28 02:44:10|6092.5|6086.5|6092.1|6086.1|6092.5|6086.5|6092.1|6086.1|6
1619577870000|2021-04-28 02:44:30|6093|6087|6093.1|6087.1|6093.3|6087.3|6093|6087|3
1619577880000|2021-04-28 02:44:40|6093.5|6087.5|6094|6088|6094|6088|6092.6|6086.6|9
1619577890000|2021-04-28 02:44:50|6093.6|6087.6|6094|6088|6094|6088|6093.6|6087.6|1
1619577900000|2021-04-28 02:45:00|6093.8|6087.8|6092.1|6086.1|6093.8|6087.8|6092.1|6086.1|3
1619577910000|2021-04-28 02:45:10|6092|6086|6091.6|6085.6|6092|6086|6091.6|6085.6|0
1619577920000|2021-04-28 02:45:20|6092|6086|6091.1|6085.1|6092|6086|6091.1|6085.1|2
1619577950000|2021-04-28 02:45:50|6090.7|6084.7|6091.1|6085.1|6091.1|6085.1|6090.6|6084.6|1
1619577960000|2021-04-28 02:46:00|6091|6085|6090.6|6084.6|6091|6085|6090.6|6084.6|0
1619577970000|2021-04-28 02:46:10|6091|6085|6090.6|6084.6|6091.6|6085.6|6090.6|6084.6|1
1619577980000|2021-04-28 02:46:20|6091.1|6085.1|6091.1|6085.1|6091.6|6085.6|6091.1|6085.1|2
1619578000000|2021-04-28 02:46:40|6092.2|6086.2|6091.1|6085.1|6092.6|6086.6|6091.1|6085.1|9
1619578010000|2021-04-28 02:46:50|6091.6|6085.6|6093.1|6087.1|6093.1|6087.1|6091.6|6085.6|5
1619578020000|2021-04-28 02:47:00|6092.3|6086.3|6092.6|6086.6|6092.6|6086.6|6092.1|6086.1|0
1619578030000|2021-04-28 02:47:10|6091.6|6085.6|6092.4|6086.4|6092.4|6086.4|6091.6|6085.6|0
1619578040000|2021-04-28 02:47:20|6092.8|6086.8|6093.4|6087.4|6093.4|6087.4|6092.1|6086.1|1
1619578050000|2021-04-28 02:47:30|6093.1|6087.1|6093.4|6087.4|6093.4|6087.4|6093.1|6087.1|0
1619578060000|2021-04-28 02:47:40|6093.9|6087.9|6093.1|6087.1|6093.9|6087.9|6093.1|6087.1|0
1619578070000|2021-04-28 02:47:50|6094.1|6088.1|6096.1|6090.1|6096.1|6090.1|6094.1|6088.1|2
1619578080000|2021-04-28 02:48:00|6095.7|6089.7|6095.1|6089.1|6095.7|6089.7|6095.1|6089.1|2
1619578090000|2021-04-28 02:48:10|6095.9|6089.9|6095.1|6089.1|6095.9|6089.9|6095.1|6089.1|1
1619578100000|2021-04-28 02:48:20|6095.4|6089.4|6095.1|6089.1|6095.9|6089.9|6095.1|6089.1|3
1619578110000|2021-04-28 02:48:30|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1619578120000|2021-04-28 02:48:40|6096.1|6090.1|6097.3|6091.3|6097.6|6091.6|6096.1|6090.1|4
1619578130000|2021-04-28 02:48:50|6097.7|6091.7|6096.6|6090.6|6097.8|6091.8|6096.6|6090.6|0
1619578140000|2021-04-28 02:49:00|6096.7|6090.7|6097.1|6091.1|6097.1|6091.1|6096.7|6090.7|0
1619578150000|2021-04-28 02:49:10|6097.8|6091.8|6098.4|6092.4|6098.8|6092.8|6097.8|6091.8|6
1619578160000|2021-04-28 02:49:20|6097.9|6091.9|6097.1|6091.1|6097.9|6091.9|6096.9|6090.9|1
1619578190000|2021-04-28 02:49:50|6097.4|6091.4|6097.6|6091.6|6097.6|6091.6|6097.4|6091.4|0
1619578200000|2021-04-28 02:50:00|6097.4|6091.4|6097.1|6091.1|6097.4|6091.4|6096.2|6090.2|9
1619578210000|2021-04-28 02:50:10|6097.4|6091.4|6098.3|6092.3|6098.3|6092.3|6096.7|6090.7|5
1619578220000|2021-04-28 02:50:20|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|2
1619578230000|2021-04-28 02:50:30|6099.2|6093.2|6099.7|6093.7|6099.8|6093.8|6098.8|6092.8|3
1619578240000|2021-04-28 02:50:40|6099.3|6093.3|6099.7|6093.7|6099.7|6093.7|6099.3|6093.3|1
1619578250000|2021-04-28 02:50:50|6099.8|6093.8|6100.5|6094.5|6100.5|6094.5|6099.8|6093.8|1
1619578260000|2021-04-28 02:51:00|6100.4|6094.4|6100.5|6094.5|6100.5|6094.5|6100|6094|2
1619578270000|2021-04-28 02:51:10|6100.9|6094.9|6100.5|6094.5|6100.9|6094.9|6100.5|6094.5|1
1619578290000|2021-04-28 02:51:30|6103.2|6097.2|6101.8|6095.8|6103.2|6097.2|6101.8|6095.8|7
1619578300000|2021-04-28 02:51:40|6101|6095|6103.2|6097.2|6103.2|6097.2|6101|6095|10
1619578310000|2021-04-28 02:51:50|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|2
1619578330000|2021-04-28 02:52:10|||||||||4
1619578340000|2021-04-28 02:52:20|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|1
1619578350000|2021-04-28 02:52:30|6103.5|6097.5|6104.8|6098.8|6104.8|6098.8|6103.5|6097.5|4
1619578360000|2021-04-28 02:52:40|6105|6099|6104.7|6098.7|6105|6099|6104.2|6098.2|1
1619578370000|2021-04-28 02:52:50|6105|6099|6104.7|6098.7|6105|6099|6104.7|6098.7|0
1619578380000|2021-04-28 02:53:00|6105|6099|6105.5|6099.5|6105.5|6099.5|6105|6099|3
1619578400000|2021-04-28 02:53:20|6104.7|6098.7|6104.7|6098.7|6105|6099|6104.7|6098.7|7
1619578410000|2021-04-28 02:53:30|6105|6099|6107.4|6101.4|6107.4|6101.4|6105|6099|1
1619578420000|2021-04-28 02:53:40|6107|6101|6108.8|6102.8|6108.8|6102.8|6107|6101|1
1619578430000|2021-04-28 02:53:50|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|1
1619578440000|2021-04-28 02:54:00|6109.3|6103.3|6111.3|6105.3|6112.3|6106.3|6109.2|6103.2|3
1619578450000|2021-04-28 02:54:10|6111.7|6105.7|6110.4|6104.4|6111.8|6105.8|6110.4|6104.4|6
1619578460000|2021-04-28 02:54:20|6110.8|6104.8|6109.3|6103.3|6110.8|6104.8|6109.3|6103.3|3
1619578470000|2021-04-28 02:54:30|6109.6|6103.6|6112.3|6106.3|6112.3|6106.3|6109.6|6103.6|1
1619578480000|2021-04-28 02:54:40|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6
1619578490000|2021-04-28 02:54:50|6112.5|6106.5|6112.6|6106.6|6113.1|6107.1|6112.5|6106.5|3
1619578500000|2021-04-28 02:55:00|6114.4|6108.4|6113.1|6107.1|6114.9|6108.9|6113|6107|9
1619578510000|2021-04-28 02:55:10|6113.5|6107.5|6113|6107|6113.5|6107.5|6113|6107|6
1619578520000|2021-04-28 02:55:20|6112.1|6106.1|6111.6|6105.6|6113.3|6107.3|6111.6|6105.6|6
1619578530000|2021-04-28 02:55:30|6111.3|6105.3|6109.5|6103.5|6111.3|6105.3|6109.5|6103.5|1
1619578540000|2021-04-28 02:55:40|6109.9|6103.9|6111.8|6105.8|6111.8|6105.8|6109.5|6103.5|3
1619578550000|2021-04-28 02:55:50|6112.1|6106.1|6111.6|6105.6|6112.1|6106.1|6111.6|6105.6|0
1619578560000|2021-04-28 02:56:00|6112|6106|6112.1|6106.1|6112.1|6106.1|6112|6106|0
1619578580000|2021-04-28 02:56:20|6111.8|6105.8|6110.4|6104.4|6111.8|6105.8|6110.4|6104.4|1
1619578590000|2021-04-28 02:56:30|||||||||1
1619578600000|2021-04-28 02:56:40|6110|6104|6110.8|6104.8|6111.1|6105.1|6109.3|6103.3|3
1619578610000|2021-04-28 02:56:50|6110.9|6104.9|6111.6|6105.6|6112.1|6106.1|6110.9|6104.9|0
1619578620000|2021-04-28 02:57:00|6112|6106|6112.5|6106.5|6112.5|6106.5|6111.6|6105.6|3
1619578630000|2021-04-28 02:57:10|6112.9|6106.9|6113.4|6107.4|6113.4|6107.4|6112.9|6106.9|0
1619578640000|2021-04-28 02:57:20|6113|6107|6114.8|6108.8|6114.8|6108.8|6113|6107|6
1619578650000|2021-04-28 02:57:30|6114.3|6108.3|6113.8|6107.8|6114.3|6108.3|6113.4|6107.4|1
1619578660000|2021-04-28 02:57:40|6113.4|6107.4|6113.9|6107.9|6114.3|6108.3|6113.4|6107.4|2
1619578670000|2021-04-28 02:57:50|||||||||2
1619578690000|2021-04-28 02:58:10|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6113.9|6107.9|4
1619578700000|2021-04-28 02:58:20|6113.9|6107.9|6113.6|6107.6|6113.9|6107.9|6113.6|6107.6|0
1619578710000|2021-04-28 02:58:30|6113.2|6107.2|6113.6|6107.6|6114|6108|6113.2|6107.2|4
1619578720000|2021-04-28 02:58:40|6114.5|6108.5|6114|6108|6114.5|6108.5|6114|6108|3
1619578730000|2021-04-28 02:58:50|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1619578740000|2021-04-28 02:59:00|6113.2|6107.2|6113.6|6107.6|6113.6|6107.6|6113.2|6107.2|3
1619578750000|2021-04-28 02:59:10|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|6113.7|6107.7|0
1619578760000|2021-04-28 02:59:20|6114.1|6108.1|6114.2|6108.2|6114.2|6108.2|6113.7|6107.7|4
1619578770000|2021-04-28 02:59:30|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|0
1619578780000|2021-04-28 02:59:40|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|0
1619578790000|2021-04-28 02:59:50|6115.1|6109.1|6113|6107|6115.1|6109.1|6113|6107|2
1619578800000|2021-04-28 03:00:00|6112|6106|6113|6107|6113.4|6107.4|6112|6106|4
1619578810000|2021-04-28 03:00:10|6112.6|6106.6|6112|6106|6112.6|6106.6|6112|6106|0
1619578820000|2021-04-28 03:00:20|6111.9|6105.9|6113|6107|6113|6107|6111.4|6105.4|1
1619578830000|2021-04-28 03:00:30|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|1
1619578840000|2021-04-28 03:00:40|6112.4|6106.4|6111.4|6105.4|6112.4|6106.4|6111.4|6105.4|2
1619578860000|2021-04-28 03:01:00|6111|6105|6110.5|6104.5|6111|6105|6110|6104|3
1619578870000|2021-04-28 03:01:10|6110.4|6104.4|6107.7|6101.7|6110.4|6104.4|6107.7|6101.7|2
1619578880000|2021-04-28 03:01:20|6108.1|6102.1|6107.7|6101.7|6108.1|6102.1|6107.7|6101.7|1
1619578900000|2021-04-28 03:01:40|6107.4|6101.4|6109.2|6103.2|6109.2|6103.2|6107.4|6101.4|3
1619578910000|2021-04-28 03:01:50|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1619578920000|2021-04-28 03:02:00|||||||||1
1619578940000|2021-04-28 03:02:20|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|6108.1|6102.1|3
1619578950000|2021-04-28 03:02:30|6108.8|6102.8|6109.2|6103.2|6109.7|6103.7|6108.8|6102.8|0
1619578960000|2021-04-28 03:02:40|6108.8|6102.8|6108.6|6102.6|6109.8|6103.8|6108.6|6102.6|4
1619578970000|2021-04-28 03:02:50|6108.2|6102.2|6107.7|6101.7|6108.2|6102.2|6107.7|6101.7|0
1619578980000|2021-04-28 03:03:00|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1619578990000|2021-04-28 03:03:10|6107.7|6101.7|6107.7|6101.7|6108.1|6102.1|6107.7|6101.7|2
1619579000000|2021-04-28 03:03:20|6108.1|6102.1|6108.5|6102.5|6108.5|6102.5|6108.1|6102.1|0
1619579020000|2021-04-28 03:03:40|6107.7|6101.7|6108.5|6102.5|6108.5|6102.5|6107.7|6101.7|1
1619579030000|2021-04-28 03:03:50|6108.1|6102.1|6107.7|6101.7|6108.1|6102.1|6107.7|6101.7|0
1619579040000|2021-04-28 03:04:00|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|2
1619579050000|2021-04-28 03:04:10|6107.2|6101.2|6108.1|6102.1|6108.1|6102.1|6107.2|6101.2|1
1619579060000|2021-04-28 03:04:20|6108.5|6102.5|6108.5|6102.5|6108.8|6102.8|6108.5|6102.5|1
1619579080000|2021-04-28 03:04:40|6108.1|6102.1|6107.3|6101.3|6108.5|6102.5|6107.3|6101.3|1
1619579090000|2021-04-28 03:04:50|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|2
1619579100000|2021-04-28 03:05:00|||||||||1
1619579110000|2021-04-28 03:05:10|6106.8|6100.8|6104.7|6098.7|6107|6101|6104.7|6098.7|2
1619579120000|2021-04-28 03:05:20|6104.1|6098.1|6101|6095|6104.1|6098.1|6101|6095|6
1619579130000|2021-04-28 03:05:30|6100.6|6094.6|6096.7|6090.7|6100.6|6094.6|6096.7|6090.7|12
1619579140000|2021-04-28 03:05:40|6098|6092|6098|6092|6098|6092|6098|6092|2
1619579150000|2021-04-28 03:05:50|6097.6|6091.6|6098|6092|6098.3|6092.3|6097.5|6091.5|4
1619579160000|2021-04-28 03:06:00|6096.6|6090.6|6098.3|6092.3|6098.3|6092.3|6096.6|6090.6|16
1619579170000|2021-04-28 03:06:10|6098.4|6092.4|6097.6|6091.6|6098.4|6092.4|6097.6|6091.6|0
1619579180000|2021-04-28 03:06:20|6097.7|6091.7|6098.1|6092.1|6098.1|6092.1|6097.7|6091.7|0
1619579190000|2021-04-28 03:06:30|6098.4|6092.4|6099.3|6093.3|6099.8|6093.8|6098.4|6092.4|0
1619579210000|2021-04-28 03:06:50|6099.7|6093.7|6099.8|6093.8|6099.8|6093.8|6099.7|6093.7|0
1619579220000|2021-04-28 03:07:00|6099.9|6093.9|6101.8|6095.8|6101.8|6095.8|6099.9|6093.9|8
1619579230000|2021-04-28 03:07:10|6101.4|6095.4|6101.8|6095.8|6101.8|6095.8|6101.4|6095.4|1
1619579240000|2021-04-28 03:07:20|6101.9|6095.9|6103.3|6097.3|6103.3|6097.3|6101.9|6095.9|1
1619579250000|2021-04-28 03:07:30|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6104.4|6098.4|4
1619579260000|2021-04-28 03:07:40|6105.2|6099.2|6105.6|6099.6|6105.6|6099.6|6105.2|6099.2|0
1619579270000|2021-04-28 03:07:50|6105.7|6099.7|6105.8|6099.8|6107.4|6101.4|6105.7|6099.7|5
1619579280000|2021-04-28 03:08:00|6105.7|6099.7|6105.3|6099.3|6105.7|6099.7|6105.3|6099.3|1
1619579290000|2021-04-28 03:08:10|6105.2|6099.2|6107.1|6101.1|6107.1|6101.1|6105.2|6099.2|1
1619579300000|2021-04-28 03:08:20|6106.2|6100.2|6106.6|6100.6|6106.6|6100.6|6106.2|6100.2|1
1619579310000|2021-04-28 03:08:30|6107.7|6101.7|6110.4|6104.4|6110.4|6104.4|6107.7|6101.7|4
1619579320000|2021-04-28 03:08:40|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|0
1619579330000|2021-04-28 03:08:50|6110.6|6104.6|6110.2|6104.2|6111.3|6105.3|6110.2|6104.2|2
1619579340000|2021-04-28 03:09:00|6109.7|6103.7|6107.9|6101.9|6109.7|6103.7|6107.9|6101.9|4
1619579350000|2021-04-28 03:09:10|6106.8|6100.8|6106.8|6100.8|6107.2|6101.2|6106.8|6100.8|1
1619579360000|2021-04-28 03:09:20|6107.7|6101.7|6107.8|6101.8|6107.8|6101.8|6107.7|6101.7|0
1619579380000|2021-04-28 03:09:40|6107.4|6101.4|6105.9|6099.9|6107.4|6101.4|6105.9|6099.9|3
1619579390000|2021-04-28 03:09:50|6108.2|6102.2|6109.7|6103.7|6109.7|6103.7|6108.2|6102.2|6
1619579400000|2021-04-28 03:10:00|6109.8|6103.8|6109.3|6103.3|6110.2|6104.2|6109.3|6103.3|1
1619579410000|2021-04-28 03:10:10|6108.8|6102.8|6106.8|6100.8|6108.8|6102.8|6106.8|6100.8|1
1619579420000|2021-04-28 03:10:20|6107.3|6101.3|6105.9|6099.9|6107.3|6101.3|6105.9|6099.9|0
1619579430000|2021-04-28 03:10:30|6105.3|6099.3|6104.8|6098.8|6106.3|6100.3|6104.6|6098.6|2
1619579440000|2021-04-28 03:10:40|6105.2|6099.2|6105.9|6099.9|6105.9|6099.9|6105.2|6099.2|0
1619579450000|2021-04-28 03:10:50|6105.6|6099.6|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|0
1619579460000|2021-04-28 03:11:00|6104.9|6098.9|6104.3|6098.3|6104.9|6098.9|6104.3|6098.3|0
1619579470000|2021-04-28 03:11:10|6105.9|6099.9|6105.4|6099.4|6105.9|6099.9|6105.4|6099.4|3
1619579480000|2021-04-28 03:11:20|6105.6|6099.6|6105.9|6099.9|6106.3|6100.3|6105.3|6099.3|1
1619579490000|2021-04-28 03:11:30|6105.8|6099.8|6105.9|6099.9|6105.9|6099.9|6105.8|6099.8|0
1619579500000|2021-04-28 03:11:40|6105.5|6099.5|6104.8|6098.8|6105.5|6099.5|6104.8|6098.8|1
1619579510000|2021-04-28 03:11:50|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|8
1619579520000|2021-04-28 03:12:00|6103.3|6097.3|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|3
1619579540000|2021-04-28 03:12:20|6102.7|6096.7|6101.3|6095.3|6102.7|6096.7|6101.3|6095.3|0
1619579550000|2021-04-28 03:12:30|6100.9|6094.9|6100.3|6094.3|6100.9|6094.9|6100.3|6094.3|0
1619579560000|2021-04-28 03:12:40|6099.9|6093.9|6099.8|6093.8|6099.9|6093.9|6099.8|6093.8|0
1619579570000|2021-04-28 03:12:50|6098.8|6092.8|6099.7|6093.7|6100.2|6094.2|6098.8|6092.8|6
1619579580000|2021-04-28 03:13:00|6098.9|6092.9|6099.8|6093.8|6099.8|6093.8|6098.8|6092.8|2
1619579590000|2021-04-28 03:13:10|6099.4|6093.4|6098.3|6092.3|6099.4|6093.4|6098.3|6092.3|0
1619579610000|2021-04-28 03:13:30|6098.2|6092.2|6099.8|6093.8|6100.3|6094.3|6097.9|6091.9|6
1619579620000|2021-04-28 03:13:40|6100.3|6094.3|6099.3|6093.3|6100.3|6094.3|6099.3|6093.3|0
1619579630000|2021-04-28 03:13:50|6099.2|6093.2|6098.3|6092.3|6099.2|6093.2|6098.3|6092.3|1
1619579640000|2021-04-28 03:14:00|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|6
1619579670000|2021-04-28 03:14:30|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|3
1619579680000|2021-04-28 03:14:40|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|0
1619579690000|2021-04-28 03:14:50|6097.2|6091.2|6097.5|6091.5|6097.5|6091.5|6096.8|6090.8|1
1619579700000|2021-04-28 03:15:00|6097.1|6091.1|6098.3|6092.3|6098.3|6092.3|6097.1|6091.1|4
1619579710000|2021-04-28 03:15:10|6097.8|6091.8|6098.3|6092.3|6098.3|6092.3|6097.8|6091.8|1
1619579720000|2021-04-28 03:15:20|6098.4|6092.4|6097.8|6091.8|6098.8|6092.8|6097.8|6091.8|2
1619579730000|2021-04-28 03:15:30|6098.3|6092.3|6097.8|6091.8|6098.4|6092.4|6097.8|6091.8|1
1619579740000|2021-04-28 03:15:40|6098.1|6092.1|6099.5|6093.5|6099.6|6093.6|6098.1|6092.1|4
1619579750000|2021-04-28 03:15:50|6099.9|6093.9|6099.1|6093.1|6100|6094|6099.1|6093.1|2
1619579770000|2021-04-28 03:16:10|6100|6094|6100.8|6094.8|6101.8|6095.8|6100|6094|3
1619579780000|2021-04-28 03:16:20|6100.9|6094.9|6101.6|6095.6|6101.6|6095.6|6100.9|6094.9|0
1619579790000|2021-04-28 03:16:30|6101.8|6095.8|6102.5|6096.5|6102.5|6096.5|6101.8|6095.8|1
1619579800000|2021-04-28 03:16:40|6102.9|6096.9|6102.5|6096.5|6103|6097|6102.5|6096.5|0
1619579810000|2021-04-28 03:16:50|6103|6097|6102.6|6096.6|6103|6097|6102.6|6096.6|2
1619579820000|2021-04-28 03:17:00|6103|6097|6103.3|6097.3|6103.5|6097.5|6103|6097|4
1619579860000|2021-04-28 03:17:40|||||||||2
1619579870000|2021-04-28 03:17:50|6102.3|6096.3|6101.1|6095.1|6102.3|6096.3|6101.1|6095.1|1
1619579880000|2021-04-28 03:18:00|6100.6|6094.6|6100.6|6094.6|6101.3|6095.3|6100.6|6094.6|0
1619579890000|2021-04-28 03:18:10|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1619579910000|2021-04-28 03:18:30|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|10
1619579920000|2021-04-28 03:18:40|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1619579930000|2021-04-28 03:18:50|6101.1|6095.1|6101.1|6095.1|6101.2|6095.2|6100.3|6094.3|1
1619579940000|2021-04-28 03:19:00|6101.2|6095.2|6103.2|6097.2|6103.2|6097.2|6101.1|6095.1|2
1619579950000|2021-04-28 03:19:10|6103.6|6097.6|6104.1|6098.1|6104.1|6098.1|6103.6|6097.6|0
1619579960000|2021-04-28 03:19:20|6103.7|6097.7|6103.6|6097.6|6103.7|6097.7|6103.6|6097.6|0
1619579970000|2021-04-28 03:19:30|6103.2|6097.2|6105|6099|6105.4|6099.4|6103.2|6097.2|0
1619579980000|2021-04-28 03:19:40|6105.4|6099.4|6105|6099|6105.6|6099.6|6105|6099|0
1619579990000|2021-04-28 03:19:50|6104.9|6098.9|6104.1|6098.1|6104.9|6098.9|6104.1|6098.1|0
1619580000000|2021-04-28 03:20:00|6104.2|6098.2|6104.5|6098.5|6105.1|6099.1|6104.2|6098.2|3
1619580010000|2021-04-28 03:20:10|6105|6099|6104.5|6098.5|6105|6099|6104.5|6098.5|1
1619580030000|2021-04-28 03:20:30|6104.9|6098.9|6105|6099|6105.2|6099.2|6104.9|6098.9|0
1619580040000|2021-04-28 03:20:40|6104.6|6098.6|6105.6|6099.6|6106|6100|6104.6|6098.6|3
1619580050000|2021-04-28 03:20:50|6105.5|6099.5|6104.2|6098.2|6105.5|6099.5|6104.1|6098.1|3
1619580060000|2021-04-28 03:21:00|6104.1|6098.1|6103.6|6097.6|6104.1|6098.1|6103.6|6097.6|1
1619580070000|2021-04-28 03:21:10|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1619580080000|2021-04-28 03:21:20|6103.1|6097.1|6102.7|6096.7|6103.1|6097.1|6102.7|6096.7|2
1619580100000|2021-04-28 03:21:40|6102.4|6096.4|6101.7|6095.7|6102.4|6096.4|6101.7|6095.7|0
1619580110000|2021-04-28 03:21:50|6102.1|6096.1|6102.7|6096.7|6102.7|6096.7|6102.1|6096.1|1
1619580120000|2021-04-28 03:22:00|6103.2|6097.2|6102.2|6096.2|6103.2|6097.2|6102.2|6096.2|0
1619580130000|2021-04-28 03:22:10|6101.9|6095.9|6104.1|6098.1|6104.2|6098.2|6101.7|6095.7|2
1619580140000|2021-04-28 03:22:20|6104|6098|6103.7|6097.7|6104|6098|6103.7|6097.7|0
1619580150000|2021-04-28 03:22:30|6103.9|6097.9|6104.1|6098.1|6104.1|6098.1|6103.9|6097.9|0
1619580160000|2021-04-28 03:22:40|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1619580170000|2021-04-28 03:22:50|6105.3|6099.3|6106|6100|6106.5|6100.5|6105.3|6099.3|2
1619580190000|2021-04-28 03:23:10|6106.3|6100.3|6106.1|6100.1|6106.3|6100.3|6106|6100|4
1619580200000|2021-04-28 03:23:20|6106.2|6100.2|6104.7|6098.7|6106.2|6100.2|6104.7|6098.7|2
1619580210000|2021-04-28 03:23:30|6104.3|6098.3|6104.2|6098.2|6104.3|6098.3|6104.2|6098.2|0
1619580220000|2021-04-28 03:23:40|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1619580230000|2021-04-28 03:23:50|6102.6|6096.6|6101.7|6095.7|6102.6|6096.6|6101.7|6095.7|1
1619580240000|2021-04-28 03:24:00|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|0
1619580250000|2021-04-28 03:24:10|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|0
1619580260000|2021-04-28 03:24:20|6101.6|6095.6|6101.2|6095.2|6101.6|6095.6|6101.2|6095.2|0
1619580270000|2021-04-28 03:24:30|6101.1|6095.1|6101.2|6095.2|6101.2|6095.2|6100.7|6094.7|0
1619580310000|2021-04-28 03:25:10|6101.3|6095.3|6102.7|6096.7|6102.7|6096.7|6101.3|6095.3|4
1619580320000|2021-04-28 03:25:20|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|1
1619580330000|2021-04-28 03:25:30|6102.8|6096.8|6104.7|6098.7|6104.7|6098.7|6102.8|6096.8|1
1619580340000|2021-04-28 03:25:40|6105.1|6099.1|6105.2|6099.2|6105.3|6099.3|6105.1|6099.1|0
1619580360000|2021-04-28 03:26:00|6106|6100|6105.6|6099.6|6106|6100|6105.6|6099.6|1
1619580370000|2021-04-28 03:26:10|6106|6100|6106|6100|6106|6100|6106|6100|0
1619580380000|2021-04-28 03:26:20|6106.2|6100.2|6105.6|6099.6|6106.3|6100.3|6105.5|6099.5|3
1619580390000|2021-04-28 03:26:30|6105.4|6099.4|6104.6|6098.6|6105.4|6099.4|6104.6|6098.6|0
1619580400000|2021-04-28 03:26:40|6104.8|6098.8|6104.6|6098.6|6104.8|6098.8|6104.6|6098.6|0
1619580410000|2021-04-28 03:26:50|6105|6099|6105.7|6099.7|6105.7|6099.7|6105|6099|0
1619580420000|2021-04-28 03:27:00|6105.8|6099.8|6106.3|6100.3|6106.3|6100.3|6105.8|6099.8|0
1619580430000|2021-04-28 03:27:10|6106.4|6100.4|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|0
1619580440000|2021-04-28 03:27:20|6105.6|6099.6|6105.4|6099.4|6105.6|6099.6|6105.4|6099.4|1
1619580450000|2021-04-28 03:27:30|6105.1|6099.1|6105.3|6099.3|6105.3|6099.3|6104.8|6098.8|0
1619580460000|2021-04-28 03:27:40|6105.7|6099.7|6104.4|6098.4|6105.8|6099.8|6104.4|6098.4|3
1619580470000|2021-04-28 03:27:50|6104.8|6098.8|6104.2|6098.2|6104.9|6098.9|6104.2|6098.2|2
1619580480000|2021-04-28 03:28:00|6103.3|6097.3|6103.8|6097.8|6103.8|6097.8|6103.3|6097.3|1
1619580500000|2021-04-28 03:28:20|6103.9|6097.9|6103.7|6097.7|6103.9|6097.9|6103.7|6097.7|0
1619580530000|2021-04-28 03:28:50|6103.8|6097.8|6103.7|6097.7|6103.8|6097.8|6103.7|6097.7|0
1619580540000|2021-04-28 03:29:00|6102.8|6096.8|6103.3|6097.3|6103.7|6097.7|6102.8|6096.8|0
1619580550000|2021-04-28 03:29:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1619580600000|2021-04-28 03:30:00|6103.3|6097.3|6105.4|6099.4|6105.4|6099.4|6103.3|6097.3|0
1619580610000|2021-04-28 03:30:10|6105.6|6099.6|6106.4|6100.4|6106.4|6100.4|6105.6|6099.6|1
1619580660000|2021-04-28 03:31:00|6106.3|6100.3|6107.3|6101.3|6107.3|6101.3|6105.9|6099.9|1
1619580670000|2021-04-28 03:31:10|6107.4|6101.4|6105.7|6099.7|6107.8|6101.8|6105.7|6099.7|1
1619580680000|2021-04-28 03:31:20|6105.3|6099.3|6105.3|6099.3|6105.4|6099.4|6105.3|6099.3|0
1619580710000|2021-04-28 03:31:50|6105.4|6099.4|6105.5|6099.5|6105.5|6099.5|6105.4|6099.4|0
1619580720000|2021-04-28 03:32:00|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|1
1619580730000|2021-04-28 03:32:10|6106.8|6100.8|6106.8|6100.8|6107.2|6101.2|6106.8|6100.8|0
1619580740000|2021-04-28 03:32:20|6107.2|6101.2|6106.8|6100.8|6107.2|6101.2|6106.8|6100.8|0
1619580760000|2021-04-28 03:32:40|6106.4|6100.4|6106.8|6100.8|6106.8|6100.8|6105.4|6099.4|0
1619580770000|2021-04-28 03:32:50|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|5
1619580780000|2021-04-28 03:33:00|||||||||1
1619580790000|2021-04-28 03:33:10|6106.8|6100.8|6106.8|6100.8|6107.2|6101.2|6106.8|6100.8|0
1619580800000|2021-04-28 03:33:20|6106.9|6100.9|6107|6101|6108.4|6102.4|6106.9|6100.9|7
1619580810000|2021-04-28 03:33:30|6107.2|6101.2|6107.5|6101.5|6107.5|6101.5|6107.2|6101.2|0
1619580820000|2021-04-28 03:33:40|6107.2|6101.2|6107.5|6101.5|6107.5|6101.5|6107.2|6101.2|1
1619580840000|2021-04-28 03:34:00|6107.7|6101.7|6108.4|6102.4|6108.4|6102.4|6107.7|6101.7|0
1619580850000|2021-04-28 03:34:10|6108|6102|6107.5|6101.5|6108|6102|6107.5|6101.5|0
1619580890000|2021-04-28 03:34:50|6108|6102|6107|6101|6108|6102|6107|6101|6
1619580910000|2021-04-28 03:35:10|6106.1|6100.1|6106|6100|6106.6|6100.6|6106|6100|1
1619580930000|2021-04-28 03:35:30|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|0
1619580950000|2021-04-28 03:35:50|6107.9|6101.9|6108.4|6102.4|6108.4|6102.4|6107.9|6101.9|7
1619581020000|2021-04-28 03:37:00|6108|6102|6107.5|6101.5|6108|6102|6107.5|6101.5|0
1619581050000|2021-04-28 03:37:30|6107.1|6101.1|6106.5|6100.5|6107.1|6101.1|6106.5|6100.5|0
1619581070000|2021-04-28 03:37:50|6106.4|6100.4|6105.4|6099.4|6106.4|6100.4|6105.4|6099.4|0
1619581080000|2021-04-28 03:38:00|6106.5|6100.5|6105.4|6099.4|6106.5|6100.5|6105.4|6099.4|1
1619581120000|2021-04-28 03:38:40|6105.5|6099.5|6106.5|6100.5|6106.5|6100.5|6105.5|6099.5|0
1619581140000|2021-04-28 03:39:00|6106|6100|6106|6100|6106|6100|6106|6100|10
1619581150000|2021-04-28 03:39:10|6106.1|6100.1|6106.5|6100.5|6106.5|6100.5|6106.1|6100.1|5
1619581160000|2021-04-28 03:39:20|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1619581170000|2021-04-28 03:39:30|6106|6100|6106|6100|6106|6100|6106|6100|0
1619581180000|2021-04-28 03:39:40|6106.5|6100.5|6107.5|6101.5|6107.5|6101.5|6106.5|6100.5|2
1619581190000|2021-04-28 03:39:50|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1619581200000|2021-04-28 03:40:00|6106.5|6100.5|6106.5|6100.5|6107.5|6101.5|6106.5|6100.5|0
1619581230000|2021-04-28 03:40:30|6106.6|6100.6|6107.5|6101.5|6107.5|6101.5|6106.6|6100.6|1
1619581250000|2021-04-28 03:40:50|6107|6101|6107.5|6101.5|6107.5|6101.5|6107|6101|0
1619581260000|2021-04-28 03:41:00|6107.1|6101.1|6106.5|6100.5|6107.1|6101.1|6105.5|6099.5|7
1619581270000|2021-04-28 03:41:10|6106.9|6100.9|6107.5|6101.5|6107.5|6101.5|6106.9|6100.9|0
1619581280000|2021-04-28 03:41:20|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106|6100|1
1619581290000|2021-04-28 03:41:30|6106.9|6100.9|6106.5|6100.5|6107|6101|6106.5|6100.5|0
1619581300000|2021-04-28 03:41:40|6106.1|6100.1|6106.5|6100.5|6107.4|6101.4|6106|6100|1
1619581320000|2021-04-28 03:42:00|6106.4|6100.4|6105.5|6099.5|6106.4|6100.4|6105.5|6099.5|2
1619581330000|2021-04-28 03:42:10|6105.9|6099.9|6106|6100|6106|6100|6105.9|6099.9|0
1619581340000|2021-04-28 03:42:20|6105.6|6099.6|6104.6|6098.6|6105.6|6099.6|6104.6|6098.6|1
1619581370000|2021-04-28 03:42:50|6104.7|6098.7|6106.8|6100.8|6106.8|6100.8|6104.7|6098.7|2
1619581390000|2021-04-28 03:43:10|6107.6|6101.6|6106.8|6100.8|6107.6|6101.6|6106.8|6100.8|1
1619581420000|2021-04-28 03:43:40|6106.7|6100.7|6108.5|6102.5|6108.5|6102.5|6106|6100|15
1619581430000|2021-04-28 03:43:50|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|3
1619581440000|2021-04-28 03:44:00|6111|6105|6113|6107|6113.5|6107.5|6111|6105|10
1619581450000|2021-04-28 03:44:10|6112.6|6106.6|6110|6104|6112.6|6106.6|6110|6104|2
1619581460000|2021-04-28 03:44:20|6110.1|6104.1|6110.5|6104.5|6110.5|6104.5|6110.1|6104.1|0
1619581470000|2021-04-28 03:44:30|6110.1|6104.1|6110|6104|6110.1|6104.1|6110|6104|1
1619581480000|2021-04-28 03:44:40|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|1
1619581490000|2021-04-28 03:44:50|6109|6103|6109.5|6103.5|6109.5|6103.5|6109|6103|0
1619581500000|2021-04-28 03:45:00|6109.1|6103.1|6107.6|6101.6|6109.1|6103.1|6107.6|6101.6|1
1619581510000|2021-04-28 03:45:10|6107.5|6101.5|6106.3|6100.3|6107.5|6101.5|6106.3|6100.3|2
1619581520000|2021-04-28 03:45:20|6107|6101|6107.5|6101.5|6107.5|6101.5|6107|6101|1
1619581540000|2021-04-28 03:45:40|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|1
1619581550000|2021-04-28 03:45:50|6108.8|6102.8|6108.5|6102.5|6109.1|6103.1|6108.5|6102.5|0
1619581570000|2021-04-28 03:46:10|6108.1|6102.1|6108.5|6102.5|6108.5|6102.5|6108|6102|0
1619581580000|2021-04-28 03:46:20|6108.8|6102.8|6108.6|6102.6|6108.8|6102.8|6108.6|6102.6|0
1619581600000|2021-04-28 03:46:40|6108.9|6102.9|6108.9|6102.9|6109.4|6103.4|6108.9|6102.9|1
1619581620000|2021-04-28 03:47:00|6109.1|6103.1|6108.8|6102.8|6109.6|6103.6|6108.8|6102.8|0
1619581640000|2021-04-28 03:47:20|6108.9|6102.9|6107.8|6101.8|6109.3|6103.3|6107.3|6101.3|1
1619581660000|2021-04-28 03:47:40|6107.4|6101.4|6107.8|6101.8|6107.8|6101.8|6107.4|6101.4|0
1619581670000|2021-04-28 03:47:50|6107.4|6101.4|6106.9|6100.9|6107.8|6101.8|6106.9|6100.9|3
1619581680000|2021-04-28 03:48:00|||||||||1
1619581700000|2021-04-28 03:48:20|6106.8|6100.8|6106.4|6100.4|6106.8|6100.8|6106.4|6100.4|0
1619581710000|2021-04-28 03:48:30|6105.9|6099.9|6106.4|6100.4|6106.4|6100.4|6105.9|6099.9|1
1619581740000|2021-04-28 03:49:00|6107.4|6101.4|6107.8|6101.8|6107.8|6101.8|6107.4|6101.4|2
1619581760000|2021-04-28 03:49:20|6106.8|6100.8|6107.3|6101.3|6107.3|6101.3|6106.8|6100.8|0
1619581780000|2021-04-28 03:49:40|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1619581840000|2021-04-28 03:50:40|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6104.9|6098.9|2
1619581860000|2021-04-28 03:51:00|6105.4|6099.4|6106.3|6100.3|6106.3|6100.3|6105.4|6099.4|0
1619581880000|2021-04-28 03:51:20|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|1
1619581890000|2021-04-28 03:51:30|6106.3|6100.3|6106.8|6100.8|6106.8|6100.8|6106.3|6100.3|2
1619581900000|2021-04-28 03:51:40|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|1
1619581910000|2021-04-28 03:51:50|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1619581920000|2021-04-28 03:52:00|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6107.8|6101.8|0
1619581930000|2021-04-28 03:52:10|6108.4|6102.4|6108.3|6102.3|6108.4|6102.4|6108.3|6102.3|0
1619581950000|2021-04-28 03:52:30|6107.8|6101.8|6105.8|6099.8|6107.8|6101.8|6105.8|6099.8|10
1619581980000|2021-04-28 03:53:00|6105.4|6099.4|6106.3|6100.3|6106.3|6100.3|6105.4|6099.4|0
1619582000000|2021-04-28 03:53:20|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1619582020000|2021-04-28 03:53:40|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|2
1619582040000|2021-04-28 03:54:00|6106.9|6100.9|6108.1|6102.1|6108.1|6102.1|6106.9|6100.9|1
1619582050000|2021-04-28 03:54:10|||||||||3
1619582090000|2021-04-28 03:54:50|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|6107.8|6101.8|0
1619582100000|2021-04-28 03:55:00|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6105.9|6099.9|7
1619582140000|2021-04-28 03:55:40|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|6106.4|6100.4|0
1619582150000|2021-04-28 03:55:50|6107.3|6101.3|6106.4|6100.4|6107.3|6101.3|6106.4|6100.4|1
1619582160000|2021-04-28 03:56:00|6106|6100|6107.3|6101.3|6107.3|6101.3|6106|6100|2
1619582240000|2021-04-28 03:57:20|6107.1|6101.1|6106.4|6100.4|6107.1|6101.1|6106.4|6100.4|0
1619582250000|2021-04-28 03:57:30|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|2
1619582280000|2021-04-28 03:58:00|6105.2|6099.2|6103.4|6097.4|6105.2|6099.2|6103.4|6097.4|2
1619582300000|2021-04-28 03:58:20|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|2
1619582310000|2021-04-28 03:58:30|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|6101.2|6095.2|0
1619582320000|2021-04-28 03:58:40|6101|6095|6100.9|6094.9|6101|6095|6100.9|6094.9|0
1619582350000|2021-04-28 03:59:10|6101.2|6095.2|6102.7|6096.7|6102.7|6096.7|6101.2|6095.2|0
1619582370000|2021-04-28 03:59:30|6102.4|6096.4|6102.7|6096.7|6102.7|6096.7|6102.4|6096.4|1
1619582380000|2021-04-28 03:59:40|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|0
1619582400000|2021-04-28 04:00:00|6102.9|6096.9|6103.4|6097.4|6104.7|6098.7|6102.9|6096.9|3
1619582410000|2021-04-28 04:00:10|6103.9|6097.9|6104.2|6098.2|6104.2|6098.2|6103.4|6097.4|1
1619582430000|2021-04-28 04:00:30|6104.6|6098.6|6105.4|6099.4|6105.4|6099.4|6104.6|6098.6|0
1619582440000|2021-04-28 04:00:40|6105|6099|6103.9|6097.9|6105|6099|6103.9|6097.9|0
1619582450000|2021-04-28 04:00:50|6103|6097|6104.4|6098.4|6104.4|6098.4|6103|6097|2
1619582470000|2021-04-28 04:01:10|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|2
1619582520000|2021-04-28 04:02:00|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|0
1619582530000|2021-04-28 04:02:10|6104.8|6098.8|6105.3|6099.3|6105.3|6099.3|6104.8|6098.8|2
1619582560000|2021-04-28 04:02:40|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|8
1619582570000|2021-04-28 04:02:50|6105.7|6099.7|6105.3|6099.3|6105.7|6099.7|6105.3|6099.3|0
1619582590000|2021-04-28 04:03:10|6101.8|6095.8|6101.6|6095.6|6102.6|6096.6|6101.3|6095.3|20
1619582600000|2021-04-28 04:03:20|6101.7|6095.7|6101.3|6095.3|6102|6096|6099.2|6093.2|4
1619582610000|2021-04-28 04:03:30|6101.7|6095.7|6099.8|6093.8|6101.7|6095.7|6099.6|6093.6|4
1619582620000|2021-04-28 04:03:40|6100.2|6094.2|6097.8|6091.8|6100.2|6094.2|6097.2|6091.2|12
1619582630000|2021-04-28 04:03:50|6098|6092|6097.6|6091.6|6098.2|6092.2|6097.1|6091.1|0
1619582650000|2021-04-28 04:04:10|6097.2|6091.2|6096.7|6090.7|6097.2|6091.2|6096.5|6090.5|0
1619582660000|2021-04-28 04:04:20|6097.1|6091.1|6096.8|6090.8|6097.1|6091.1|6096.6|6090.6|1
1619582670000|2021-04-28 04:04:30|6097.1|6091.1|6096.8|6090.8|6097.1|6091.1|6096.5|6090.5|0
1619582680000|2021-04-28 04:04:40|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|1
1619582690000|2021-04-28 04:04:50|6097.5|6091.5|6098|6092|6098|6092|6097.2|6091.2|1
1619582700000|2021-04-28 04:05:00|6097.6|6091.6|6097.2|6091.2|6097.7|6091.7|6097.2|6091.2|1
1619582710000|2021-04-28 04:05:10|6097.5|6091.5|6097.2|6091.2|6097.5|6091.5|6097.2|6091.2|0
1619582720000|2021-04-28 04:05:20|6097.5|6091.5|6097.2|6091.2|6097.5|6091.5|6097.2|6091.2|0
1619582730000|2021-04-28 04:05:30|6096.9|6090.9|6096.9|6090.9|6097.2|6091.2|6096.9|6090.9|0
1619582740000|2021-04-28 04:05:40|6097.2|6091.2|6096.8|6090.8|6097.2|6091.2|6096.8|6090.8|0
1619582750000|2021-04-28 04:05:50|6097.4|6091.4|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|0
1619582760000|2021-04-28 04:06:00|6097.4|6091.4|6097.4|6091.4|6097.6|6091.6|6096.8|6090.8|0
1619582770000|2021-04-28 04:06:10|6097.2|6091.2|6097.2|6091.2|6097.6|6091.6|6097.2|6091.2|0
1619582780000|2021-04-28 04:06:20|6097.6|6091.6|6098.2|6092.2|6098.3|6092.3|6097.6|6091.6|3
1619582790000|2021-04-28 04:06:30|6098.8|6092.8|6099.1|6093.1|6099.3|6093.3|6098.8|6092.8|1
1619582800000|2021-04-28 04:06:40|6099.3|6093.3|6099.1|6093.1|6099.3|6093.3|6099.1|6093.1|0
1619582810000|2021-04-28 04:06:50|6099.3|6093.3|6099.1|6093.1|6099.3|6093.3|6099.1|6093.1|0
1619582820000|2021-04-28 04:07:00|6099.4|6093.4|6099.4|6093.4|6099.7|6093.7|6099.4|6093.4|1
1619582830000|2021-04-28 04:07:10|6099.6|6093.6|6100.7|6094.7|6100.7|6094.7|6099.1|6093.1|3
1619582840000|2021-04-28 04:07:20|6100.9|6094.9|6100.4|6094.4|6100.9|6094.9|6100.4|6094.4|0
1619582850000|2021-04-28 04:07:30|6100.1|6094.1|6100.6|6094.6|6100.6|6094.6|6099.9|6093.9|0
1619582880000|2021-04-28 04:08:00|6101.6|6095.6|6101.8|6095.8|6101.9|6095.9|6101.6|6095.6|2
1619582890000|2021-04-28 04:08:10|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1619582900000|2021-04-28 04:08:20|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1619582910000|2021-04-28 04:08:30|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1619582920000|2021-04-28 04:08:40|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1619582930000|2021-04-28 04:08:50|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1619582940000|2021-04-28 04:09:00|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1619582950000|2021-04-28 04:09:10|6102.3|6096.3|6102|6096|6102.3|6096.3|6102|6096|0
1619582960000|2021-04-28 04:09:20|6102.3|6096.3|6102|6096|6102.3|6096.3|6101.8|6095.8|0
1619582970000|2021-04-28 04:09:30|6102.3|6096.3|6102|6096|6102.3|6096.3|6102|6096|0
1619582980000|2021-04-28 04:09:40|6102.3|6096.3|6101.8|6095.8|6102.3|6096.3|6101.7|6095.7|1
1619582990000|2021-04-28 04:09:50|6101.9|6095.9|6100.9|6094.9|6101.9|6095.9|6100.9|6094.9|6
1619583000000|2021-04-28 04:10:00|6101|6095|6100.5|6094.5|6101|6095|6100.5|6094.5|1
1619583020000|2021-04-28 04:10:20|6100.2|6094.2|6099.4|6093.4|6100.5|6094.5|6099.4|6093.4|0
1619583030000|2021-04-28 04:10:30|6099|6093|6098.2|6092.2|6099|6093|6098.2|6092.2|0
1619583040000|2021-04-28 04:10:40|6099|6093|6099|6093|6099|6093|6099|6093|1
1619583050000|2021-04-28 04:10:50|6099.4|6093.4|6099.8|6093.8|6099.8|6093.8|6099|6093|2
1619583070000|2021-04-28 04:11:10|6101|6095|6101|6095|6101|6095|6101|6095|2
1619583090000|2021-04-28 04:11:30|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|0
1619583100000|2021-04-28 04:11:40|6101.2|6095.2|6100.9|6094.9|6101.2|6095.2|6100.8|6094.8|0
1619583110000|2021-04-28 04:11:50|6100.8|6094.8|6099.4|6093.4|6100.8|6094.8|6099.4|6093.4|4
1619583120000|2021-04-28 04:12:00|6099.3|6093.3|6099.4|6093.4|6099.4|6093.4|6099.3|6093.3|1
1619583130000|2021-04-28 04:12:10|6099|6093|6099|6093|6099|6093|6099|6093|2
1619583160000|2021-04-28 04:12:40|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|6099.4|6093.4|0
1619583170000|2021-04-28 04:12:50|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|0
1619583190000|2021-04-28 04:13:10|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|0
1619583200000|2021-04-28 04:13:20|6099|6093|6099|6093|6099|6093|6099|6093|1
1619583230000|2021-04-28 04:13:50|6100.6|6094.6|6101|6095|6101|6095|6100.6|6094.6|2
1619583240000|2021-04-28 04:14:00|6101.4|6095.4|6101.5|6095.5|6101.5|6095.5|6101.4|6095.4|0
1619583250000|2021-04-28 04:14:10|6102.3|6096.3|6102.8|6096.8|6102.8|6096.8|6102.3|6096.3|1
1619583270000|2021-04-28 04:14:30|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|0
1619583280000|2021-04-28 04:14:40|6102.3|6096.3|6101|6095|6102.3|6096.3|6101|6095|1
1619583330000|2021-04-28 04:15:30|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1619583350000|2021-04-28 04:15:50|6100.8|6094.8|6100.6|6094.6|6100.8|6094.8|6100.6|6094.6|0
1619583360000|2021-04-28 04:16:00|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|2
1619583370000|2021-04-28 04:16:10|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1619583380000|2021-04-28 04:16:20|6101.5|6095.5|6101.1|6095.1|6101.5|6095.5|6101.1|6095.1|0
1619583400000|2021-04-28 04:16:40|6101.5|6095.5|6101.6|6095.6|6101.6|6095.6|6101.5|6095.5|0
1619583440000|2021-04-28 04:17:20|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|0
1619583450000|2021-04-28 04:17:30|6102|6096|6102|6096|6102|6096|6102|6096|2
1619583460000|2021-04-28 04:17:40|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|0
1619583490000|2021-04-28 04:18:10|6102|6096|6101.5|6095.5|6102|6096|6101.5|6095.5|0
1619583520000|2021-04-28 04:18:40|6101.1|6095.1|6100.5|6094.5|6101.1|6095.1|6100.5|6094.5|1
1619583530000|2021-04-28 04:18:50|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|2
1619583560000|2021-04-28 04:19:20|6100.5|6094.5|6100.9|6094.9|6100.9|6094.9|6100.5|6094.5|0
1619583580000|2021-04-28 04:19:40|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1619583590000|2021-04-28 04:19:50|6102.7|6092.7|6101.5|6095.5|6103.5|6095.5|6101.5|6092.7|8744
1619583600000|2021-04-28 04:20:00|6103.5|6093.5|6101.5|6095.5|6103.5|6095.5|6101.5|6093.5|8744
1619583630000|2021-04-28 04:20:30|6101.1|6095.1|6100.4|6094.4|6101.1|6095.1|6100.4|6094.4|0
1619583660000|2021-04-28 04:21:00|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|2
1619583680000|2021-04-28 04:21:20|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|0
1619583690000|2021-04-28 04:21:30|6101.1|6095.1|6100.7|6094.7|6101.1|6095.1|6100.7|6094.7|0
1619583700000|2021-04-28 04:21:40|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|1
1619583720000|2021-04-28 04:22:00|6101.1|6095.1|6101.5|6095.5|6101.5|6095.5|6101.1|6095.1|0
1619583740000|2021-04-28 04:22:20|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1619583750000|2021-04-28 04:22:30|6101.2|6095.2|6101.1|6095.1|6101.2|6095.2|6100.8|6094.8|0
1619583790000|2021-04-28 04:23:10|||||||||1
1619583800000|2021-04-28 04:23:20|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1619583810000|2021-04-28 04:23:30|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1619583850000|2021-04-28 04:24:10|6098.1|6092.1|6099|6093|6099|6093|6098.1|6092.1|1
1619583860000|2021-04-28 04:24:20|6098.6|6092.6|6098.5|6092.5|6098.6|6092.6|6098.5|6092.5|0
1619583870000|2021-04-28 04:24:30|6099|6093|6099|6093|6099|6093|6099|6093|0
1619583880000|2021-04-28 04:24:40|6099.3|6093.3|6099.7|6093.7|6099.7|6093.7|6099.3|6093.3|0
1619583930000|2021-04-28 04:25:30|6100.1|6094.1|6100.3|6094.3|6100.3|6094.3|6100.1|6094.1|0
1619584010000|2021-04-28 04:26:50|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|6099.9|6093.9|0
1619584030000|2021-04-28 04:27:10|6098.6|6092.6|6101.4|6095.4|6101.6|6095.6|6098.6|6092.6|21
1619584040000|2021-04-28 04:27:20|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|1
1619584060000|2021-04-28 04:27:40|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1619584070000|2021-04-28 04:27:50|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1619584080000|2021-04-28 04:28:00|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1619584100000|2021-04-28 04:28:20|6101.1|6095.1|6100.7|6094.7|6101.1|6095.1|6100.7|6094.7|1
1619584170000|2021-04-28 04:29:30|6100.3|6094.3|6099.9|6093.9|6100.3|6094.3|6099.9|6093.9|1
1619584180000|2021-04-28 04:29:40|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|1
1619584200000|2021-04-28 04:30:00|6100.7|6094.7|6099.9|6093.9|6101|6095|6099.7|6093.7|2
1619584210000|2021-04-28 04:30:10|6100.3|6094.3|6098.9|6092.9|6100.7|6094.7|6098.9|6092.9|2
1619584280000|2021-04-28 04:31:20|6098.8|6092.8|6098.4|6092.4|6098.8|6092.8|6098.4|6092.4|0
1619584310000|2021-04-28 04:31:50|6097.7|6091.7|6098.2|6092.2|6098.4|6092.4|6097.5|6091.5|1
1619584320000|2021-04-28 04:32:00|6097.8|6091.8|6098|6092|6098|6092|6097.8|6091.8|1
1619584340000|2021-04-28 04:32:20|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1619584360000|2021-04-28 04:32:40|6098.4|6092.4|6098.5|6092.5|6098.5|6092.5|6098.4|6092.4|1
1619584370000|2021-04-28 04:32:50|6099|6093|6100|6094|6100|6094|6099|6093|24
1619584380000|2021-04-28 04:33:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|1
1619584420000|2021-04-28 04:33:40|6100|6094|6099.9|6093.9|6100|6094|6099.9|6093.9|0
1619584450000|2021-04-28 04:34:10|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1619584490000|2021-04-28 04:34:50|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|1
1619584550000|2021-04-28 04:35:50|6098.3|6092.3|6097.4|6091.4|6098.3|6092.3|6097.4|6091.4|5
1619584610000|2021-04-28 04:36:50|||||||||1
1619584620000|2021-04-28 04:37:00|||||||||1
1619584640000|2021-04-28 04:37:20|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|1
1619584650000|2021-04-28 04:37:30|6099.1|6093.1|6098.6|6092.6|6099.1|6093.1|6098.6|6092.6|0
1619584730000|2021-04-28 04:38:50|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1619584750000|2021-04-28 04:39:10|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|2
1619584780000|2021-04-28 04:39:40|6099|6093|6098.6|6092.6|6099|6093|6098.6|6092.6|0
1619584790000|2021-04-28 04:39:50|6098.7|6092.7|6099.1|6093.1|6099.1|6093.1|6098.7|6092.7|0
1619584820000|2021-04-28 04:40:20|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1619584860000|2021-04-28 04:41:00|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|1
1619584920000|2021-04-28 04:42:00|6097.2|6091.2|6095.8|6089.8|6097.2|6091.2|6095.7|6089.7|1
1619584950000|2021-04-28 04:42:30|||||||||1
1619584960000|2021-04-28 04:42:40|6096|6090|6097.6|6091.6|6097.6|6091.6|6096|6090|3
1619584970000|2021-04-28 04:42:50|6097.2|6091.2|6096.7|6090.7|6097.2|6091.2|6096.7|6090.7|0
1619585030000|2021-04-28 04:43:50|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|1
1619585080000|2021-04-28 04:44:40|6096|6090|6095.4|6089.4|6096|6090|6094.9|6088.9|2
1619585090000|2021-04-28 04:44:50|6095.1|6089.1|6094.8|6088.8|6095.1|6089.1|6094.8|6088.8|1
1619585110000|2021-04-28 04:45:10|6094.9|6088.9|6095.7|6089.7|6096.6|6090.6|6094.9|6088.9|2
1619585130000|2021-04-28 04:45:30|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094.8|6088.8|0
1619585190000|2021-04-28 04:46:30|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1619585210000|2021-04-28 04:46:50|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|2
1619585230000|2021-04-28 04:47:10|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1619585250000|2021-04-28 04:47:30|6095.8|6089.8|6096.6|6090.6|6096.6|6090.6|6095.8|6089.8|6
1619585280000|2021-04-28 04:48:00|6096.7|6090.7|6097.1|6091.1|6097.1|6091.1|6096.6|6090.6|0
1619585290000|2021-04-28 04:48:10|6097.6|6091.6|6097.7|6091.7|6098.1|6092.1|6097.6|6091.6|3
1619585310000|2021-04-28 04:48:30|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1619585320000|2021-04-28 04:48:40|6098|6092|6098|6092|6098|6092|6098|6092|0
1619585330000|2021-04-28 04:48:50|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1619585340000|2021-04-28 04:49:00|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|1
1619585350000|2021-04-28 04:49:10|6096.4|6090.4|6096.5|6090.5|6096.5|6090.5|6096.4|6090.4|1
1619585450000|2021-04-28 04:50:50|||||||||1
1619585500000|2021-04-28 04:51:40|6096.7|6090.7|6097.5|6091.5|6097.5|6091.5|6096.7|6090.7|2
1619585520000|2021-04-28 04:52:00|6097.3|6091.3|6097|6091|6097.3|6091.3|6096.9|6090.9|0
1619585540000|2021-04-28 04:52:20|6096.6|6090.6|6096.5|6090.5|6096.6|6090.6|6096.5|6090.5|0
1619585550000|2021-04-28 04:52:30|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|9
1619585560000|2021-04-28 04:52:40|6094.6|6088.6|6094.8|6088.8|6094.9|6088.9|6093.9|6087.9|2
1619585570000|2021-04-28 04:52:50|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1619585580000|2021-04-28 04:53:00|6094.8|6088.8|6093.9|6087.9|6094.8|6088.8|6093.9|6087.9|8
1619585600000|2021-04-28 04:53:20|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1619585610000|2021-04-28 04:53:30|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093|6087|2
1619585690000|2021-04-28 04:54:50|||||||||1
1619585720000|2021-04-28 04:55:20|6093.6|6087.6|6093|6087|6093.6|6087.6|6092.8|6086.8|11
1619585740000|2021-04-28 04:55:40|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1619585760000|2021-04-28 04:56:00|6092.5|6086.5|6093|6087|6093|6087|6092.5|6086.5|6
1619585800000|2021-04-28 04:56:40|6092.9|6086.9|6092.6|6086.6|6092.9|6086.9|6091|6085|2
1619585810000|2021-04-28 04:56:50|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619585840000|2021-04-28 04:57:20|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|1
1619585850000|2021-04-28 04:57:30|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|2
1619585860000|2021-04-28 04:57:40|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619585880000|2021-04-28 04:58:00|6093.1|6087.1|6092.7|6086.7|6093.1|6087.1|6092.7|6086.7|1
1619585900000|2021-04-28 04:58:20|6092.4|6086.4|6093.2|6087.2|6093.2|6087.2|6092.4|6086.4|1
1619585920000|2021-04-28 04:58:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1619585930000|2021-04-28 04:58:50|6093.5|6087.5|6093.1|6087.1|6093.5|6087.5|6093.1|6087.1|0
1619585970000|2021-04-28 04:59:30|6092.6|6086.6|6092.7|6086.7|6092.7|6086.7|6092.6|6086.6|2
1619585980000|2021-04-28 04:59:40|||||||||2
1619586000000|2021-04-28 05:00:00|6093.1|6087.1|6093.6|6087.6|6094|6088|6093.1|6087.1|6
1619586050000|2021-04-28 05:00:50|6094|6088|6095|6089|6095|6089|6094|6088|0
1619586060000|2021-04-28 05:01:00|6094.7|6088.7|6094|6088|6094.7|6088.7|6094|6088|2
1619586070000|2021-04-28 05:01:10|6093.2|6087.2|6092.6|6086.6|6093.2|6087.2|6092.6|6086.6|1
1619586110000|2021-04-28 05:01:50|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619586120000|2021-04-28 05:02:00|6092.6|6086.6|6092.6|6086.6|6092.7|6086.7|6092.6|6086.6|1
1619586130000|2021-04-28 05:02:10|6092.7|6086.7|6092.7|6086.7|6093.2|6087.2|6092.6|6086.6|2
1619586170000|2021-04-28 05:02:50|6093.1|6087.1|6093.6|6087.6|6093.6|6087.6|6092.5|6086.5|2
1619586180000|2021-04-28 05:03:00|6092.6|6086.6|6092.6|6086.6|6092.7|6086.7|6092.6|6086.6|1
1619586190000|2021-04-28 05:03:10|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619586210000|2021-04-28 05:03:30|6092.6|6086.6|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|1
1619586230000|2021-04-28 05:03:50|6093.2|6087.2|6092.7|6086.7|6093.2|6087.2|6092.6|6086.6|0
1619586240000|2021-04-28 05:04:00|6092.6|6086.6|6092.6|6086.6|6092.7|6086.7|6092.6|6086.6|1
1619586250000|2021-04-28 05:04:10|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619586260000|2021-04-28 05:04:20|6092.6|6086.6|6093.6|6087.6|6093.6|6087.6|6092.6|6086.6|1
1619586270000|2021-04-28 05:04:30|6093.9|6087.9|6093.6|6087.6|6093.9|6087.9|6093.4|6087.4|0
1619586300000|2021-04-28 05:05:00|6093.4|6087.4|6093.1|6087.1|6093.4|6087.4|6093.1|6087.1|1
1619586310000|2021-04-28 05:05:10|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1619586320000|2021-04-28 05:05:20|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1619586350000|2021-04-28 05:05:50|6092.8|6086.8|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|0
1619586360000|2021-04-28 05:06:00|6092.8|6086.8|6092.4|6086.4|6092.8|6086.8|6092.4|6086.4|1
1619586380000|2021-04-28 05:06:20|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|0
1619586390000|2021-04-28 05:06:30|6090.8|6084.8|6090.8|6084.8|6090.9|6084.9|6090.8|6084.8|3
1619586400000|2021-04-28 05:06:40|6092.3|6086.3|6092.2|6086.2|6092.3|6086.3|6092.2|6086.2|2
1619586420000|2021-04-28 05:07:00|6091.8|6085.8|6090.4|6084.4|6091.8|6085.8|6090.4|6084.4|1
1619586430000|2021-04-28 05:07:10|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|3
1619586440000|2021-04-28 05:07:20|6089.6|6083.6|6090.3|6084.3|6090.3|6084.3|6089.6|6083.6|2
1619586450000|2021-04-28 05:07:30|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1619586460000|2021-04-28 05:07:40|6090.9|6084.9|6091.7|6085.7|6091.7|6085.7|6090.9|6084.9|0
1619586480000|2021-04-28 05:08:00|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1619586500000|2021-04-28 05:08:20|6090.7|6084.7|6089.9|6083.9|6090.7|6084.7|6089.9|6083.9|2
1619586530000|2021-04-28 05:08:50|||||||||1
1619586550000|2021-04-28 05:09:10|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|1
1619586560000|2021-04-28 05:09:20|6087.7|6081.7|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|3
1619586580000|2021-04-28 05:09:40|6087.4|6081.4|6087.8|6081.8|6087.9|6081.9|6087.4|6081.4|1
1619586600000|2021-04-28 05:10:00|6087.3|6081.3|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|3
1619586630000|2021-04-28 05:10:30|6086.4|6080.4|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|9
1619586640000|2021-04-28 05:10:40|6087.3|6081.3|6087.4|6081.4|6087.4|6081.4|6087.3|6081.3|2
1619586650000|2021-04-28 05:10:50|6087.5|6081.5|6087.5|6081.5|6087.9|6081.9|6087.5|6081.5|0
1619586670000|2021-04-28 05:11:10|6087.9|6081.9|6087|6081|6087.9|6081.9|6087|6081|1
1619586690000|2021-04-28 05:11:30|6087.2|6081.2|6087.7|6081.7|6087.7|6081.7|6087.2|6081.2|1
1619586710000|2021-04-28 05:11:50|6088.7|6082.7|6091.6|6085.6|6091.6|6085.6|6088.7|6082.7|4
1619586720000|2021-04-28 05:12:00|6090.1|6084.1|6089.1|6083.1|6090.1|6084.1|6089.1|6083.1|5
1619586750000|2021-04-28 05:12:30|6089.4|6083.4|6089.5|6083.5|6089.5|6083.5|6089.4|6083.4|4
1619586760000|2021-04-28 05:12:40|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1619586770000|2021-04-28 05:12:50|6090|6084|6090|6084|6090|6084|6090|6084|0
1619586780000|2021-04-28 05:13:00|||||||||1
1619586790000|2021-04-28 05:13:10|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|1
1619586800000|2021-04-28 05:13:20|||||||||1
1619586810000|2021-04-28 05:13:30|6091.3|6085.3|6090.9|6084.9|6091.3|6085.3|6090.9|6084.9|0
1619586820000|2021-04-28 05:13:40|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|1
1619586830000|2021-04-28 05:13:50|6091.8|6085.8|6094.1|6088.1|6094.1|6088.1|6091.8|6085.8|8
1619586840000|2021-04-28 05:14:00|6093.8|6087.8|6093.1|6087.1|6094.1|6088.1|6093.1|6087.1|3
1619586850000|2021-04-28 05:14:10|6093|6087|6092.6|6086.6|6093|6087|6092.6|6086.6|0
1619586860000|2021-04-28 05:14:20|6092.8|6086.8|6092.6|6086.6|6093.6|6087.6|6092.6|6086.6|1
1619586880000|2021-04-28 05:14:40|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|0
1619586890000|2021-04-28 05:14:50|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1619586950000|2021-04-28 05:15:50|||||||||1
1619586990000|2021-04-28 05:16:30|6093.2|6087.2|6093.1|6087.1|6093.2|6087.2|6093.1|6087.1|0
1619587000000|2021-04-28 05:16:40|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|1
1619587020000|2021-04-28 05:17:00|6092.7|6086.7|6093.1|6087.1|6093.1|6087.1|6092.7|6086.7|4
1619587040000|2021-04-28 05:17:20|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|1
1619587080000|2021-04-28 05:18:00|6094.5|6088.5|6093.6|6087.6|6094.5|6088.5|6093.6|6087.6|2
1619587090000|2021-04-28 05:18:10|6093.7|6087.7|6094.1|6088.1|6094.1|6088.1|6093.7|6087.7|0
1619587120000|2021-04-28 05:18:40|6094|6088|6092.7|6086.7|6094|6088|6092.7|6086.7|3
1619587130000|2021-04-28 05:18:50|6093.1|6087.1|6092.7|6086.7|6093.1|6087.1|6092.7|6086.7|1
1619587140000|2021-04-28 05:19:00|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|4
1619587180000|2021-04-28 05:19:40|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1619587200000|2021-04-28 05:20:00|6091.7|6085.7|6091.7|6085.7|6092.1|6086.1|6091.7|6085.7|2
1619587250000|2021-04-28 05:20:50|6091|6085|6091.7|6085.7|6091.7|6085.7|6091|6085|2
1619587290000|2021-04-28 05:21:30|||||||||1
1619587310000|2021-04-28 05:21:50|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|1
1619587350000|2021-04-28 05:22:30|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1619587360000|2021-04-28 05:22:40|||||||||2
1619587370000|2021-04-28 05:22:50|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|1
1619587400000|2021-04-28 05:23:20|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1619587420000|2021-04-28 05:23:40|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|2
1619587430000|2021-04-28 05:23:50|6092.1|6086.1|6091.7|6085.7|6092.1|6086.1|6091.7|6085.7|0
1619587440000|2021-04-28 05:24:00|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|1
1619587500000|2021-04-28 05:25:00|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1619587550000|2021-04-28 05:25:50|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1619587570000|2021-04-28 05:26:10|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|0
1619587610000|2021-04-28 05:26:50|6092.4|6086.4|6093.2|6087.2|6093.2|6087.2|6092.4|6086.4|4
1619587620000|2021-04-28 05:27:00|6092.8|6086.8|6092.8|6086.8|6093.2|6087.2|6092.4|6086.4|3
1619587640000|2021-04-28 05:27:20|6092.4|6086.4|6092.1|6086.1|6092.4|6086.4|6092.1|6086.1|2
1619587660000|2021-04-28 05:27:40|6092|6086|6092|6086|6092|6086|6092|6086|0
1619587680000|2021-04-28 05:28:00|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|1
1619587710000|2021-04-28 05:28:30|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|2
1619587740000|2021-04-28 05:29:00|6092.4|6086.4|6092.4|6086.4|6092.8|6086.8|6092|6086|2
1619587760000|2021-04-28 05:29:20|6092.8|6086.8|6093.2|6087.2|6093.2|6087.2|6092.8|6086.8|1
1619587770000|2021-04-28 05:29:30|6093.5|6087.5|6093.7|6087.7|6093.7|6087.7|6093.2|6087.2|0
1619587780000|2021-04-28 05:29:40|6094|6088|6093.7|6087.7|6094|6088|6093.7|6087.7|0
1619587790000|2021-04-28 05:29:50|6094|6088|6094|6088|6094|6088|6094|6088|0
1619587800000|2021-04-28 05:30:00|6095.8|6089.8|6093.5|6087.5|6095.8|6089.8|6093.5|6087.5|3
1619587810000|2021-04-28 05:30:10|6093.7|6087.7|6094|6088|6094|6088|6093.5|6087.5|1
1619587820000|2021-04-28 05:30:20|6093.9|6087.9|6092.7|6086.7|6093.9|6087.9|6092.7|6086.7|0
1619587830000|2021-04-28 05:30:30|6092.8|6086.8|6094|6088|6094|6088|6092.8|6086.8|0
1619587840000|2021-04-28 05:30:40|6093.7|6087.7|6093.5|6087.5|6093.7|6087.7|6093.5|6087.5|0
1619587850000|2021-04-28 05:30:50|6093.9|6087.9|6094|6088|6094|6088|6093.5|6087.5|0
1619587860000|2021-04-28 05:31:00|6094.4|6088.4|6094.9|6088.9|6094.9|6088.9|6094.4|6088.4|0
1619587870000|2021-04-28 05:31:10|6094.5|6088.5|6094.4|6088.4|6094.9|6088.9|6094.4|6088.4|4
1619587890000|2021-04-28 05:31:30|6095.3|6089.3|6095.3|6089.3|6095.6|6089.6|6095.3|6089.3|1
1619587900000|2021-04-28 05:31:40|6094.5|6088.5|6094.4|6088.4|6094.5|6088.5|6094.4|6088.4|0
1619587920000|2021-04-28 05:32:00|6094.8|6088.8|6095.3|6089.3|6095.6|6089.6|6094.8|6088.8|2
1619587930000|2021-04-28 05:32:10|6095.5|6089.5|6097.1|6091.1|6097.6|6091.6|6095.5|6089.5|8
1619587940000|2021-04-28 05:32:20|6097.9|6091.9|6097.5|6091.5|6097.9|6091.9|6097.5|6091.5|1
1619587950000|2021-04-28 05:32:30|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1619587970000|2021-04-28 05:32:50|6096.9|6090.9|6095.8|6089.8|6096.9|6090.9|6095.8|6089.8|4
1619587980000|2021-04-28 05:33:00|6096.6|6090.6|6097.1|6091.1|6097.1|6091.1|6096.6|6090.6|3
1619587990000|2021-04-28 05:33:10|6097.3|6091.3|6098.4|6092.4|6098.4|6092.4|6097.1|6091.1|8
1619588010000|2021-04-28 05:33:30|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|1
1619588020000|2021-04-28 05:33:40|6098.9|6092.9|6101.5|6095.5|6101.5|6095.5|6098.9|6092.9|3
1619588030000|2021-04-28 05:33:50|6102.3|6096.3|6102.5|6096.5|6102.5|6096.5|6102|6096|0
1619588040000|2021-04-28 05:34:00|6104.3|6098.3|6105.9|6099.9|6105.9|6099.9|6104.1|6098.1|7
1619588050000|2021-04-28 05:34:10|6106|6100|6105.9|6099.9|6106.5|6100.5|6105.9|6099.9|4
1619588060000|2021-04-28 05:34:20|6105.5|6099.5|6101.6|6095.6|6105.5|6099.5|6101.6|6095.6|2
1619588070000|2021-04-28 05:34:30|6101.8|6095.8|6103|6097|6103|6097|6101.8|6095.8|1
1619588090000|2021-04-28 05:34:50|6102.9|6096.9|6102.6|6096.6|6102.9|6096.9|6102.5|6096.5|0
1619588100000|2021-04-28 05:35:00|6104.8|6098.8|6104.6|6098.6|6104.8|6098.8|6104.6|6098.6|8
1619588110000|2021-04-28 05:35:10|6105|6099|6104.6|6098.6|6105.1|6099.1|6104.6|6098.6|2
1619588130000|2021-04-28 05:35:30|6104.3|6098.3|6103.9|6097.9|6104.3|6098.3|6102.9|6096.9|2
1619588140000|2021-04-28 05:35:40|6104|6098|6104.7|6098.7|6104.7|6098.7|6104|6098|2
1619588150000|2021-04-28 05:35:50|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|0
1619588160000|2021-04-28 05:36:00|6104.7|6098.7|6104.4|6098.4|6104.7|6098.7|6104.2|6098.2|0
1619588190000|2021-04-28 05:36:30|6104.2|6098.2|6102.4|6096.4|6104.2|6098.2|6102.4|6096.4|1
1619588200000|2021-04-28 05:36:40|6102.7|6096.7|6103.6|6097.6|6104|6098|6102.7|6096.7|3
1619588210000|2021-04-28 05:36:50|6103.2|6097.2|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|3
1619588220000|2021-04-28 05:37:00|6102.4|6096.4|6099.6|6093.6|6102.4|6096.4|6099.6|6093.6|1
1619588230000|2021-04-28 05:37:10|6100|6094|6100|6094|6100|6094|6100|6094|1
1619588240000|2021-04-28 05:37:20|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1619588250000|2021-04-28 05:37:30|6100.7|6094.7|6100.9|6094.9|6100.9|6094.9|6100.7|6094.7|0
1619588260000|2021-04-28 05:37:40|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1619588280000|2021-04-28 05:38:00|6100.9|6094.9|6100.9|6094.9|6101.6|6095.6|6100.9|6094.9|0
1619588290000|2021-04-28 05:38:10|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1619588320000|2021-04-28 05:38:40|6101.1|6095.1|6100.7|6094.7|6101.1|6095.1|6100.7|6094.7|0
1619588340000|2021-04-28 05:39:00|6099.9|6093.9|6099.4|6093.4|6099.9|6093.9|6099.4|6093.4|1
1619588360000|2021-04-28 05:39:20|6099.3|6093.3|6099.8|6093.8|6099.8|6093.8|6099.3|6093.3|1
1619588380000|2021-04-28 05:39:40|6100.2|6094.2|6100.6|6094.6|6100.6|6094.6|6100.2|6094.2|0
1619588390000|2021-04-28 05:39:50|6100.2|6094.2|6099.8|6093.8|6100.2|6094.2|6099.8|6093.8|0
1619588400000|2021-04-28 05:40:00|6099|6093|6099|6093|6099|6093|6099|6093|1
1619588410000|2021-04-28 05:40:10|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|1
1619588420000|2021-04-28 05:40:20|6100.2|6094.2|6100.3|6094.3|6100.7|6094.7|6100.2|6094.2|1
1619588460000|2021-04-28 05:41:00|6100|6094|6098.1|6092.1|6100.3|6094.3|6098.1|6092.1|9
1619588480000|2021-04-28 05:41:20|6098|6092|6095.1|6089.1|6098|6092|6095.1|6089.1|6
1619588490000|2021-04-28 05:41:30|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.1|6089.1|2
1619588500000|2021-04-28 05:41:40|6095.1|6089.1|6096.3|6090.3|6096.3|6090.3|6094.2|6088.2|4
1619588520000|2021-04-28 05:42:00|6096|6090|6095.8|6089.8|6096|6090|6095.5|6089.5|0
1619588530000|2021-04-28 05:42:10|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|0
1619588540000|2021-04-28 05:42:20|6095.8|6089.8|6097.7|6091.7|6097.7|6091.7|6095.8|6089.8|2
1619588570000|2021-04-28 05:42:50|6097.6|6091.6|6096.8|6090.8|6097.6|6091.6|6096.8|6090.8|0
1619588580000|2021-04-28 05:43:00|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|0
1619588590000|2021-04-28 05:43:10|6096.4|6090.4|6095.4|6089.4|6096.4|6090.4|6095.4|6089.4|3
1619588600000|2021-04-28 05:43:20|6095.1|6089.1|6095.4|6089.4|6095.4|6089.4|6094.2|6088.2|1
1619588610000|2021-04-28 05:43:30|6095.1|6089.1|6094.6|6088.6|6095.1|6089.1|6094.6|6088.6|0
1619588620000|2021-04-28 05:43:40|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1619588630000|2021-04-28 05:43:50|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|0
1619588640000|2021-04-28 05:44:00|6094.3|6088.3|6095.1|6089.1|6095.1|6089.1|6093.6|6087.6|3
1619588680000|2021-04-28 05:44:40|6095.4|6089.4|6096.1|6090.1|6096.4|6090.4|6095.2|6089.2|1
1619588690000|2021-04-28 05:44:50|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|2
1619588720000|2021-04-28 05:45:20|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|0
1619588740000|2021-04-28 05:45:40|6094.4|6088.4|6092.6|6086.6|6094.4|6088.4|6092.6|6086.6|1
1619588750000|2021-04-28 05:45:50|6092.2|6086.2|6091.8|6085.8|6092.7|6086.7|6091.8|6085.8|1
1619588760000|2021-04-28 05:46:00|6091.9|6085.9|6093.9|6087.9|6093.9|6087.9|6091.9|6085.9|1
1619588770000|2021-04-28 05:46:10|6093.6|6087.6|6094.2|6088.2|6094.2|6088.2|6092.6|6086.6|4
1619588780000|2021-04-28 05:46:20|6094.4|6088.4|6094.4|6088.4|6094.8|6088.8|6094.4|6088.4|2
1619588790000|2021-04-28 05:46:30|6094.1|6088.1|6094.1|6088.1|6094.6|6088.6|6093.1|6087.1|4
1619588800000|2021-04-28 05:46:40|6093.7|6087.7|6093.2|6087.2|6094.1|6088.1|6093.2|6087.2|4
1619588820000|2021-04-28 05:47:00|6093.1|6087.1|6091.4|6085.4|6093.2|6087.2|6091.4|6085.4|4
1619588840000|2021-04-28 05:47:20|6091|6085|6091.4|6085.4|6091.4|6085.4|6091|6085|0
1619588850000|2021-04-28 05:47:30|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|1
1619588860000|2021-04-28 05:47:40|6094|6088|6094|6088|6094|6088|6094|6088|0
1619588870000|2021-04-28 05:47:50|6094.2|6088.2|6094.4|6088.4|6094.9|6088.9|6094.2|6088.2|0
1619588880000|2021-04-28 05:48:00|6094.8|6088.8|6095|6089|6095.9|6089.9|6094.8|6088.8|2
1619588910000|2021-04-28 05:48:30|6095.4|6089.4|6096|6090|6096|6090|6095.4|6089.4|1
1619588920000|2021-04-28 05:48:40|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1619588940000|2021-04-28 05:49:00|6096|6090|6096|6090|6096|6090|6096|6090|1
1619588960000|2021-04-28 05:49:20|6096.4|6090.4|6095.3|6089.3|6096.4|6090.4|6095.3|6089.3|1
1619588970000|2021-04-28 05:49:30|6094.9|6088.9|6095.2|6089.2|6095.2|6089.2|6094.9|6088.9|1
1619588980000|2021-04-28 05:49:40|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|2
1619588990000|2021-04-28 05:49:50|||||||||2
1619589000000|2021-04-28 05:50:00|6094.2|6088.2|6093.3|6087.3|6094.2|6088.2|6092.9|6086.9|14
1619589010000|2021-04-28 05:50:10|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1619589020000|2021-04-28 05:50:20|6092.2|6086.2|6091.7|6085.7|6092.5|6086.5|6091.7|6085.7|0
1619589030000|2021-04-28 05:50:30|6091.5|6085.5|6090.8|6084.8|6091.5|6085.5|6090.4|6084.4|1
1619589050000|2021-04-28 05:50:50|||||||||1
1619589060000|2021-04-28 05:51:00|6090.4|6084.4|6089.6|6083.6|6090.4|6084.4|6089.6|6083.6|2
1619589070000|2021-04-28 05:51:10|6089|6083|6088.5|6082.5|6089|6083|6088.4|6082.4|3
1619589080000|2021-04-28 05:51:20|6087.5|6081.5|6086.3|6080.3|6087.5|6081.5|6086.3|6080.3|14
1619589110000|2021-04-28 05:51:50|6085.9|6079.9|6086.8|6080.8|6086.8|6080.8|6085.9|6079.9|10
1619589130000|2021-04-28 05:52:10|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6086.8|6080.8|0
1619589140000|2021-04-28 05:52:20|6086.8|6080.8|6088.5|6082.5|6088.5|6082.5|6086.8|6080.8|3
1619589150000|2021-04-28 05:52:30|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1619589160000|2021-04-28 05:52:40|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|2
1619589170000|2021-04-28 05:52:50|6087.4|6081.4|6087.8|6081.8|6087.8|6081.8|6086.6|6080.6|2
1619589180000|2021-04-28 05:53:00|6087.6|6081.6|6085.9|6079.9|6087.6|6081.6|6085.6|6079.6|2
1619589190000|2021-04-28 05:53:10|6085.6|6079.6|6085.8|6079.8|6085.9|6079.9|6085.6|6079.6|0
1619589200000|2021-04-28 05:53:20|6085.6|6079.6|6085.9|6079.9|6085.9|6079.9|6085.6|6079.6|2
1619589220000|2021-04-28 05:53:40|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.4|6080.4|1
1619589230000|2021-04-28 05:53:50|6087.1|6081.1|6086.8|6080.8|6087.1|6081.1|6086|6080|2
1619589240000|2021-04-28 05:54:00|6086.9|6080.9|6085.9|6079.9|6087.3|6081.3|6085.9|6079.9|0
1619589290000|2021-04-28 05:54:50|6085.5|6079.5|6083.5|6077.5|6085.5|6079.5|6083|6077|18
1619589300000|2021-04-28 05:55:00|6083.6|6077.6|6084.5|6078.5|6084.5|6078.5|6083.6|6077.6|3
1619589310000|2021-04-28 05:55:10|6084.1|6078.1|6083.9|6077.9|6084.1|6078.1|6083.9|6077.9|0
1619589320000|2021-04-28 05:55:20|6084|6078|6083.6|6077.6|6084.4|6078.4|6083.5|6077.5|2
1619589330000|2021-04-28 05:55:30|6084|6078|6084|6078|6084|6078|6084|6078|0
1619589340000|2021-04-28 05:55:40|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1619589350000|2021-04-28 05:55:50|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|0
1619589360000|2021-04-28 05:56:00|6083.1|6077.1|6083|6077|6083.1|6077.1|6083|6077|0
1619589370000|2021-04-28 05:56:10|6083.1|6077.1|6083|6077|6083.2|6077.2|6083|6077|0
1619589380000|2021-04-28 05:56:20|6083.1|6077.1|6084.1|6078.1|6084.1|6078.1|6083.1|6077.1|3
1619589390000|2021-04-28 05:56:30|6083.9|6077.9|6084|6078|6084|6078|6083.9|6077.9|0
1619589400000|2021-04-28 05:56:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6083.7|6077.7|0
1619589410000|2021-04-28 05:56:50|6083.9|6077.9|6084.1|6078.1|6084.1|6078.1|6083.6|6077.6|0
1619589420000|2021-04-28 05:57:00|6084|6078|6084.1|6078.1|6084.1|6078.1|6083.9|6077.9|0
1619589430000|2021-04-28 05:57:10|6084.2|6078.2|6087.1|6081.1|6087.2|6081.2|6084.2|6078.2|1
1619589440000|2021-04-28 05:57:20|6087.5|6081.5|6087.6|6081.6|6087.6|6081.6|6087.5|6081.5|0
1619589450000|2021-04-28 05:57:30|6087.2|6081.2|6087.1|6081.1|6087.2|6081.2|6087.1|6081.1|0
1619589460000|2021-04-28 05:57:40|6087.2|6081.2|6087.1|6081.1|6087.7|6081.7|6087.1|6081.1|0
1619589480000|2021-04-28 05:58:00|6086.7|6080.7|6085.9|6079.9|6086.7|6080.7|6085.9|6079.9|1
1619589490000|2021-04-28 05:58:10|6085.5|6079.5|6085|6079|6085.5|6079.5|6085|6079|0
1619589520000|2021-04-28 05:58:40|6085.1|6079.1|6086.7|6080.7|6086.7|6080.7|6085.1|6079.1|1
1619589540000|2021-04-28 05:59:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1619589580000|2021-04-28 05:59:40|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1619589590000|2021-04-28 05:59:50|6087.2|6081.2|6088.1|6082.1|6088.1|6082.1|6087.1|6081.1|2
1619589600000|2021-04-28 06:00:00|6088.8|6082.8|6085.8|6079.8|6089.8|6083.8|6085.8|6079.8|15
1619589610000|2021-04-28 06:00:10|6091.1|6085.1|6090.3|6084.3|6091.6|6085.6|6090.3|6084.3|2
1619589620000|2021-04-28 06:00:20|6090|6084|6087.5|6081.5|6090|6084|6087.5|6081.5|7
1619589630000|2021-04-28 06:00:30|6088.8|6082.8|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|3
1619589640000|2021-04-28 06:00:40|6090.3|6084.3|6089.6|6083.6|6090.3|6084.3|6089.6|6083.6|5
1619589660000|2021-04-28 06:01:00|6090.3|6084.3|6091.6|6085.6|6091.7|6085.7|6090|6084|5
1619589670000|2021-04-28 06:01:10|6090.8|6084.8|6091.6|6085.6|6091.6|6085.6|6090.6|6084.6|0
1619589680000|2021-04-28 06:01:20|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|1
1619589700000|2021-04-28 06:01:40|6092.1|6086.1|6092.5|6086.5|6092.5|6086.5|6092.1|6086.1|0
1619589710000|2021-04-28 06:01:50|6092.6|6086.6|6091.6|6085.6|6093|6087|6091.6|6085.6|4
1619589720000|2021-04-28 06:02:00|6092|6086|6091.6|6085.6|6092.5|6086.5|6091.6|6085.6|1
1619589730000|2021-04-28 06:02:10|6092|6086|6092.7|6086.7|6092.7|6086.7|6092|6086|0
1619589740000|2021-04-28 06:02:20|6092.3|6086.3|6092.7|6086.7|6092.7|6086.7|6092.3|6086.3|1
1619589760000|2021-04-28 06:02:40|6092.8|6086.8|6092.7|6086.7|6094|6088|6092.3|6086.3|1
1619589770000|2021-04-28 06:02:50|6093.7|6087.7|6092.7|6086.7|6093.7|6087.7|6092.7|6086.7|5
1619589790000|2021-04-28 06:03:10|6094.1|6088.1|6095|6089|6095.5|6089.5|6094|6088|8
1619589800000|2021-04-28 06:03:20|6094.9|6088.9|6098|6092|6098|6092|6094.9|6088.9|9
1619589810000|2021-04-28 06:03:30|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|0
1619589820000|2021-04-28 06:03:40|6097.6|6091.6|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|1
1619589830000|2021-04-28 06:03:50|6097.4|6091.4|6097.6|6091.6|6097.6|6091.6|6097.4|6091.4|0
1619589840000|2021-04-28 06:04:00|6097.1|6091.1|6096.2|6090.2|6097.1|6091.1|6096.2|6090.2|3
1619589860000|2021-04-28 06:04:20|6095.8|6089.8|6095.1|6089.1|6095.8|6089.8|6094.9|6088.9|1
1619589870000|2021-04-28 06:04:30|6094.7|6088.7|6093.9|6087.9|6094.7|6088.7|6093.9|6087.9|2
1619589880000|2021-04-28 06:04:40|6094.1|6088.1|6095.4|6089.4|6095.4|6089.4|6094.1|6088.1|2
1619589890000|2021-04-28 06:04:50|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1619589900000|2021-04-28 06:05:00|6094.7|6088.7|6093.6|6087.6|6094.7|6088.7|6093.6|6087.6|1
1619589910000|2021-04-28 06:05:10|6092.8|6086.8|6092.7|6086.7|6093.1|6087.1|6092.2|6086.2|2
1619589920000|2021-04-28 06:05:20|6092.3|6086.3|6093.1|6087.1|6093.1|6087.1|6092.2|6086.2|0
1619589930000|2021-04-28 06:05:30|6092.6|6086.6|6090.9|6084.9|6092.6|6086.6|6090.9|6084.9|0
1619589940000|2021-04-28 06:05:40|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|3
1619589950000|2021-04-28 06:05:50|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|1
1619589960000|2021-04-28 06:06:00|6092.3|6086.3|6092.2|6086.2|6092.7|6086.7|6092.2|6086.2|1
1619590000000|2021-04-28 06:06:40|6093.4|6087.4|6094.4|6088.4|6094.4|6088.4|6093.4|6087.4|2
1619590010000|2021-04-28 06:06:50|6094.3|6088.3|6094.4|6088.4|6094.4|6088.4|6094.3|6088.3|0
1619590020000|2021-04-28 06:07:00|6094.8|6088.8|6094.7|6088.7|6095.1|6089.1|6094.7|6088.7|2
1619590030000|2021-04-28 06:07:10|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|2
1619590040000|2021-04-28 06:07:20|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|0
1619590080000|2021-04-28 06:08:00|6095|6089|6092.2|6086.2|6095|6089|6092.2|6086.2|3
1619590090000|2021-04-28 06:08:10|6092|6086|6090.9|6084.9|6092|6086|6090.9|6084.9|5
1619590120000|2021-04-28 06:08:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1619590130000|2021-04-28 06:08:50|6089.4|6083.4|6090.2|6084.2|6090.2|6084.2|6089.4|6083.4|6
1619590140000|2021-04-28 06:09:00|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1619590150000|2021-04-28 06:09:10|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1619590160000|2021-04-28 06:09:20|6090.5|6084.5|6089.3|6083.3|6090.5|6084.5|6089.3|6083.3|1
1619590170000|2021-04-28 06:09:30|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1619590190000|2021-04-28 06:09:50|6086.3|6080.3|6087|6081|6087.4|6081.4|6086.3|6080.3|16
1619590210000|2021-04-28 06:10:10|6086.9|6080.9|6086.5|6080.5|6086.9|6080.9|6086.5|6080.5|0
1619590220000|2021-04-28 06:10:20|6086.9|6080.9|6087|6081|6087|6081|6086.9|6080.9|0
1619590240000|2021-04-28 06:10:40|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1619590250000|2021-04-28 06:10:50|6087.2|6081.2|6087.5|6081.5|6087.5|6081.5|6087.2|6081.2|0
1619590260000|2021-04-28 06:11:00|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1619590270000|2021-04-28 06:11:10|6088|6082|6087.5|6081.5|6088|6082|6087.1|6081.1|2
1619590280000|2021-04-28 06:11:20|6087.4|6081.4|6088.4|6082.4|6088.4|6082.4|6087|6081|2
1619590290000|2021-04-28 06:11:30|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|0
1619590300000|2021-04-28 06:11:40|6089.8|6083.8|6090.8|6084.8|6090.8|6084.8|6089.8|6083.8|0
1619590320000|2021-04-28 06:12:00|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1619590330000|2021-04-28 06:12:10|6091.6|6085.6|6092.1|6086.1|6092.1|6086.1|6091.6|6085.6|7
1619590340000|2021-04-28 06:12:20|6092.3|6086.3|6092.1|6086.1|6092.3|6086.3|6092.1|6086.1|0
1619590350000|2021-04-28 06:12:30|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|0
1619590360000|2021-04-28 06:12:40|6092.6|6086.6|6092.5|6086.5|6092.6|6086.6|6092.5|6086.5|0
1619590390000|2021-04-28 06:13:10|6090.8|6084.8|6090.4|6084.4|6090.8|6084.8|6090.4|6084.4|2
1619590400000|2021-04-28 06:13:20|6091.1|6085.1|6091.6|6085.6|6091.6|6085.6|6091.1|6085.1|2
1619590410000|2021-04-28 06:13:30|6092|6086|6092.1|6086.1|6092.1|6086.1|6092|6086|0
1619590430000|2021-04-28 06:13:50|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|1
1619590440000|2021-04-28 06:14:00|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6091.6|6085.6|0
1619590450000|2021-04-28 06:14:10|6092|6086|6092.1|6086.1|6092.1|6086.1|6092|6086|0
1619590460000|2021-04-28 06:14:20|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1619590480000|2021-04-28 06:14:40|6091.8|6085.8|6092.1|6086.1|6092.1|6086.1|6091.8|6085.8|0
1619590490000|2021-04-28 06:14:50|6091.8|6085.8|6091.6|6085.6|6091.8|6085.8|6091.6|6085.6|0
1619590550000|2021-04-28 06:15:50|6091.7|6085.7|6092.5|6086.5|6092.5|6086.5|6091.7|6085.7|1
1619590560000|2021-04-28 06:16:00|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|1
1619590610000|2021-04-28 06:16:50|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1619590620000|2021-04-28 06:17:00|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|1
1619590630000|2021-04-28 06:17:10|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1619590640000|2021-04-28 06:17:20|6091.7|6085.7|6092.1|6086.1|6092.1|6086.1|6091.7|6085.7|0
1619590680000|2021-04-28 06:18:00|6091.7|6085.7|6091.2|6085.2|6091.7|6085.7|6091.2|6085.2|0
1619590700000|2021-04-28 06:18:20|6090.5|6084.5|6091.6|6085.6|6091.6|6085.6|6090.5|6084.5|5
1619590760000|2021-04-28 06:19:20|6090.5|6084.5|6090|6084|6090.5|6084.5|6089.8|6083.8|3
1619590770000|2021-04-28 06:19:30|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6
1619590800000|2021-04-28 06:20:00|6090.3|6084.3|6089.3|6083.3|6090.5|6084.5|6089|6083|1
1619590840000|2021-04-28 06:20:40|6089.7|6083.7|6090.8|6084.8|6091.2|6085.2|6089.7|6083.7|1
1619590850000|2021-04-28 06:20:50|6090.7|6084.7|6090.5|6084.5|6090.8|6084.8|6090.5|6084.5|0
1619590880000|2021-04-28 06:21:20|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1619590890000|2021-04-28 06:21:30|6090|6084|6090|6084|6090|6084|6090|6084|0
1619590900000|2021-04-28 06:21:40|6089.3|6083.3|6089.6|6083.6|6089.6|6083.6|6089.3|6083.3|0
1619590910000|2021-04-28 06:21:50|6093.1|6087.1|6093.5|6087.5|6093.6|6087.6|6093.1|6087.1|3
1619590920000|2021-04-28 06:22:00|6092.5|6086.5|6093|6087|6093|6087|6092.5|6086.5|15
1619590930000|2021-04-28 06:22:10|6092.6|6086.6|6092.5|6086.5|6093|6087|6092.5|6086.5|0
1619590950000|2021-04-28 06:22:30|6092.1|6086.1|6091.6|6085.6|6092.1|6086.1|6091.6|6085.6|0
1619590960000|2021-04-28 06:22:40|6091.7|6085.7|6092.6|6086.6|6092.6|6086.6|6091.7|6085.7|0
1619590970000|2021-04-28 06:22:50|6092.5|6086.5|6090.8|6084.8|6092.5|6086.5|6090.8|6084.8|1
1619590990000|2021-04-28 06:23:10|6090.4|6084.4|6090.8|6084.8|6090.8|6084.8|6089.1|6083.1|3
1619591000000|2021-04-28 06:23:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1619591010000|2021-04-28 06:23:30|6090.1|6084.1|6088.4|6082.4|6090.1|6084.1|6088.3|6082.3|2
1619591030000|2021-04-28 06:23:50|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6087.8|6081.8|5
1619591050000|2021-04-28 06:24:10|6088.9|6082.9|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|1
1619591060000|2021-04-28 06:24:20|6089.8|6083.8|6091.1|6085.1|6091.1|6085.1|6089.8|6083.8|2
1619591070000|2021-04-28 06:24:30|6090.2|6084.2|6090.6|6084.6|6090.6|6084.6|6090.2|6084.2|1
1619591080000|2021-04-28 06:24:40|6090.9|6084.9|6091.4|6085.4|6091.4|6085.4|6090.9|6084.9|0
1619591090000|2021-04-28 06:24:50|6091.1|6085.1|6090.6|6084.6|6091.1|6085.1|6090.6|6084.6|0
1619591100000|2021-04-28 06:25:00|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|0
1619591110000|2021-04-28 06:25:10|6090.7|6084.7|6092.2|6086.2|6092.3|6086.3|6090.7|6084.7|3
1619591120000|2021-04-28 06:25:20|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1619591180000|2021-04-28 06:26:20|6092.7|6086.7|6092.8|6086.8|6092.8|6086.8|6092.7|6086.7|1
1619591190000|2021-04-28 06:26:30|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|2
1619591200000|2021-04-28 06:26:40|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1619591210000|2021-04-28 06:26:50|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|0
1619591220000|2021-04-28 06:27:00|6092.7|6086.7|6092.3|6086.3|6092.7|6086.7|6092.3|6086.3|2
1619591230000|2021-04-28 06:27:10|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|8
1619591240000|2021-04-28 06:27:20|6090.9|6084.9|6090|6084|6090.9|6084.9|6090|6084|5
1619591250000|2021-04-28 06:27:30|6090.2|6084.2|6088.8|6082.8|6090.2|6084.2|6088.3|6082.3|7
1619591260000|2021-04-28 06:27:40|6089.2|6083.2|6089.2|6083.2|6089.3|6083.3|6088.8|6082.8|0
1619591270000|2021-04-28 06:27:50|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|2
1619591280000|2021-04-28 06:28:00|6089.4|6083.4|6091|6085|6091|6085|6089.4|6083.4|5
1619591290000|2021-04-28 06:28:10|6091.4|6085.4|6093.2|6087.2|6093.2|6087.2|6091.4|6085.4|0
1619591300000|2021-04-28 06:28:20|6094|6088|6094|6088|6094|6088|6094|6088|0
1619591320000|2021-04-28 06:28:40|6093.7|6087.7|6092.8|6086.8|6093.7|6087.7|6092.7|6086.7|0
1619591330000|2021-04-28 06:28:50|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|0
1619591340000|2021-04-28 06:29:00|6092.8|6086.8|6093.3|6087.3|6093.3|6087.3|6092.8|6086.8|1
1619591350000|2021-04-28 06:29:10|6093|6087|6092.8|6086.8|6093|6087|6092.7|6086.7|1
1619591360000|2021-04-28 06:29:20|6092.7|6086.7|6092.3|6086.3|6092.7|6086.7|6091.9|6085.9|2
1619591370000|2021-04-28 06:29:30|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1619591400000|2021-04-28 06:30:00|6092.4|6086.4|6092.3|6086.3|6092.4|6086.4|6092.3|6086.3|0
1619591410000|2021-04-28 06:30:10|6093.2|6087.2|6091.8|6085.8|6093.2|6087.2|6091.8|6085.8|1
1619591420000|2021-04-28 06:30:20|6091.7|6085.7|6090.2|6084.2|6091.7|6085.7|6090.2|6084.2|4
1619591440000|2021-04-28 06:30:40|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|2
1619591450000|2021-04-28 06:30:50|6088.9|6082.9|6088.9|6082.9|6089|6083|6088.9|6082.9|3
1619591460000|2021-04-28 06:31:00|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|1
1619591470000|2021-04-28 06:31:10|6088|6082|6084.1|6078.1|6088|6082|6084.1|6078.1|13
1619591480000|2021-04-28 06:31:20|6083.9|6077.9|6083.8|6077.8|6084.1|6078.1|6083.8|6077.8|1
1619591490000|2021-04-28 06:31:30|6084.1|6078.1|6085|6079|6085|6079|6084.1|6078.1|0
1619591500000|2021-04-28 06:31:40|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.3|6078.3|0
1619591510000|2021-04-28 06:31:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|3
1619591520000|2021-04-28 06:32:00|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1619591530000|2021-04-28 06:32:10|6085|6079|6085|6079|6085|6079|6085|6079|5
1619591560000|2021-04-28 06:32:40|6084.3|6078.3|6080.9|6074.9|6084.3|6078.3|6080.9|6074.9|14
1619591570000|2021-04-28 06:32:50|6081.6|6075.6|6081.8|6075.8|6081.8|6075.8|6081.6|6075.6|1
1619591580000|2021-04-28 06:33:00|6081.6|6075.6|6076.3|6070.3|6081.6|6075.6|6075.9|6069.9|13
1619591590000|2021-04-28 06:33:10|6075.9|6069.9|6075.9|6069.9|6076|6070|6075.5|6069.5|21
1619591600000|2021-04-28 06:33:20|6076.6|6070.6|6076.3|6070.3|6076.6|6070.6|6075.9|6069.9|1
1619591610000|2021-04-28 06:33:30|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|2
1619591620000|2021-04-28 06:33:40|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|0
1619591630000|2021-04-28 06:33:50|6077.5|6071.5|6077.6|6071.6|6077.6|6071.6|6077.5|6071.5|0
1619591640000|2021-04-28 06:34:00|6076.6|6070.6|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|7
1619591650000|2021-04-28 06:34:10|6075.1|6069.1|6075.4|6069.4|6075.4|6069.4|6075.1|6069.1|11
1619591660000|2021-04-28 06:34:20|6075|6069|6073.5|6067.5|6075|6069|6073|6067|16
1619591670000|2021-04-28 06:34:30|6071.4|6065.4|6072.5|6066.5|6072.5|6066.5|6071.1|6065.1|15
1619591680000|2021-04-28 06:34:40|6072.9|6066.9|6073|6067|6073|6067|6072.9|6066.9|1
1619591690000|2021-04-28 06:34:50|6072.5|6066.5|6075.1|6069.1|6075.2|6069.2|6071.7|6065.7|7
1619591700000|2021-04-28 06:35:00|6075.5|6069.5|6076.5|6070.5|6076.5|6070.5|6075.5|6069.5|1
1619591710000|2021-04-28 06:35:10|6076.4|6070.4|6078.1|6072.1|6078.2|6072.2|6076.1|6070.1|1
1619591740000|2021-04-28 06:35:40|6077.7|6071.7|6077.5|6071.5|6077.7|6071.7|6077.5|6071.5|0
1619591750000|2021-04-28 06:35:50|6077.6|6071.6|6080.1|6074.1|6080.1|6074.1|6077.6|6071.6|0
1619591760000|2021-04-28 06:36:00|6080.2|6074.2|6081.1|6075.1|6081.1|6075.1|6080.2|6074.2|0
1619591770000|2021-04-28 06:36:10|6081.5|6075.5|6081.2|6075.2|6081.6|6075.6|6080.6|6074.6|0
1619591780000|2021-04-28 06:36:20|6081.6|6075.6|6084.5|6078.5|6084.5|6078.5|6081.6|6075.6|4
1619591790000|2021-04-28 06:36:30|6084.4|6078.4|6085.6|6079.6|6085.6|6079.6|6084.4|6078.4|1
1619591800000|2021-04-28 06:36:40|6085.5|6079.5|6086.1|6080.1|6087.6|6081.6|6085.4|6079.4|19
1619591810000|2021-04-28 06:36:50|6085.9|6079.9|6085|6079|6085.9|6079.9|6085|6079|2
1619591820000|2021-04-28 06:37:00|6085.1|6079.1|6086.1|6080.1|6086.1|6080.1|6085.1|6079.1|4
1619591830000|2021-04-28 06:37:10|6086.6|6080.6|6086.5|6080.5|6087.5|6081.5|6086.4|6080.4|4
1619591840000|2021-04-28 06:37:20|6086.6|6080.6|6085.4|6079.4|6087.4|6081.4|6085.4|6079.4|3
1619591850000|2021-04-28 06:37:30|6085.5|6079.5|6084.6|6078.6|6085.5|6079.5|6084.6|6078.6|1
1619591860000|2021-04-28 06:37:40|6089.2|6083.2|6086.9|6080.9|6089.2|6083.2|6086.9|6080.9|82
1619591870000|2021-04-28 06:37:50|6087.2|6081.2|6087.7|6081.7|6087.7|6081.7|6087.2|6081.2|0
1619591890000|2021-04-28 06:38:10|6089.2|6083.2|6088.2|6082.2|6089.2|6083.2|6088.2|6082.2|2
1619591900000|2021-04-28 06:38:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1619591910000|2021-04-28 06:38:30|6088.2|6082.2|6087.7|6081.7|6088.2|6082.2|6087.2|6081.2|0
1619591920000|2021-04-28 06:38:40|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1619591930000|2021-04-28 06:38:50|6086|6080|6085.3|6079.3|6087.2|6081.2|6085.3|6079.3|4
1619591950000|2021-04-28 06:39:10|6086.2|6080.2|6086.2|6080.2|6086.6|6080.6|6086.2|6080.2|1
1619591960000|2021-04-28 06:39:20|6085.8|6079.8|6083.3|6077.3|6085.8|6079.8|6083.3|6077.3|1
1619591970000|2021-04-28 06:39:30|6083.7|6077.7|6082.5|6076.5|6085|6079|6082.5|6076.5|7
1619591990000|2021-04-28 06:39:50|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6
1619592000000|2021-04-28 06:40:00|6082.5|6076.5|6082.8|6076.8|6082.8|6076.8|6082.5|6076.5|2
1619592010000|2021-04-28 06:40:10|6082.5|6076.5|6081.2|6075.2|6082.5|6076.5|6080.8|6074.8|1
1619592020000|2021-04-28 06:40:20|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|0
1619592030000|2021-04-28 06:40:30|6080.6|6074.6|6080.2|6074.2|6080.6|6074.6|6080.2|6074.2|0
1619592050000|2021-04-28 06:40:50|6080.6|6074.6|6080.2|6074.2|6081|6075|6080.2|6074.2|1
1619592060000|2021-04-28 06:41:00|6079.8|6073.8|6079|6073|6079.8|6073.8|6079|6073|2
1619592090000|2021-04-28 06:41:30|6079.3|6073.3|6080.6|6074.6|6080.6|6074.6|6079.3|6073.3|1
1619592100000|2021-04-28 06:41:40|6081|6075|6081|6075|6081|6075|6081|6075|0
1619592110000|2021-04-28 06:41:50|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|6081.1|6075.1|1
1619592120000|2021-04-28 06:42:00|6081.5|6075.5|6082.7|6076.7|6082.7|6076.7|6081.5|6075.5|1
1619592130000|2021-04-28 06:42:10|6082.6|6076.6|6081.8|6075.8|6082.6|6076.6|6081.8|6075.8|1
1619592140000|2021-04-28 06:42:20|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|1
1619592150000|2021-04-28 06:42:30|||||||||1
1619592170000|2021-04-28 06:42:50|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|1
1619592180000|2021-04-28 06:43:00|6079.9|6073.9|6077.9|6071.9|6079.9|6073.9|6077.9|6071.9|2
1619592190000|2021-04-28 06:43:10|6077.8|6071.8|6076.7|6070.7|6077.8|6071.8|6076.2|6070.2|28
1619592210000|2021-04-28 06:43:30|6076.6|6070.6|6072.6|6066.6|6076.6|6070.6|6071.2|6065.2|30
1619592220000|2021-04-28 06:43:40|6073.4|6067.4|6071.2|6065.2|6073.4|6067.4|6071.2|6065.2|4
1619592230000|2021-04-28 06:43:50|6070.8|6064.8|6063.1|6057.1|6070.8|6064.8|6059.2|6053.2|25
1619592240000|2021-04-28 06:44:00|6063.6|6057.6|6062.9|6056.9|6064.4|6058.4|6062.9|6056.9|6
1619592250000|2021-04-28 06:44:10|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|3
1619592270000|2021-04-28 06:44:30|6063.8|6057.8|6063.6|6057.6|6063.8|6057.8|6063.6|6057.6|5
1619592280000|2021-04-28 06:44:40|6063.9|6057.9|6063.9|6057.9|6064.1|6058.1|6063.6|6057.6|1
1619592290000|2021-04-28 06:44:50|6064.3|6058.3|6064.4|6058.4|6064.9|6058.9|6064.1|6058.1|0
1619592300000|2021-04-28 06:45:00|6064.9|6058.9|6064.1|6058.1|6064.9|6058.9|6064.1|6058.1|2
1619592320000|2021-04-28 06:45:20|6064.4|6058.4|6065.3|6059.3|6065.3|6059.3|6064.4|6058.4|2
1619592330000|2021-04-28 06:45:30|6065.7|6059.7|6065.8|6059.8|6065.8|6059.8|6065.7|6059.7|0
1619592340000|2021-04-28 06:45:40|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|4
1619592350000|2021-04-28 06:45:50|6067.3|6061.3|6068.9|6062.9|6068.9|6062.9|6066.9|6060.9|1
1619592360000|2021-04-28 06:46:00|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6068.9|6062.9|12
1619592380000|2021-04-28 06:46:20|6069.7|6063.7|6069.3|6063.3|6069.7|6063.7|6069.3|6063.3|4
1619592400000|2021-04-28 06:46:40|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|6068.9|6062.9|1
1619592410000|2021-04-28 06:46:50|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|2
1619592420000|2021-04-28 06:47:00|6067.5|6061.5|6067.9|6061.9|6067.9|6061.9|6067.5|6061.5|1
1619592430000|2021-04-28 06:47:10|6066.7|6060.7|6067.3|6061.3|6067.3|6061.3|6066.7|6060.7|2
1619592440000|2021-04-28 06:47:20|6067.2|6061.2|6066.7|6060.7|6067.2|6061.2|6066.5|6060.5|0
1619592450000|2021-04-28 06:47:30|6066.5|6060.5|6066.2|6060.2|6066.7|6060.7|6066|6060|0
1619592470000|2021-04-28 06:47:50|6066|6060|6066.5|6060.5|6066.7|6060.7|6066|6060|2
1619592480000|2021-04-28 06:48:00|6066.7|6060.7|6067.8|6061.8|6067.8|6061.8|6066.3|6060.3|2
1619592490000|2021-04-28 06:48:10|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.8|6061.8|4
1619592500000|2021-04-28 06:48:20|6067.5|6061.5|6068.3|6062.3|6068.3|6062.3|6067.5|6061.5|2
1619592510000|2021-04-28 06:48:30|6068.7|6062.7|6069.4|6063.4|6069.4|6063.4|6068.7|6062.7|0
1619592520000|2021-04-28 06:48:40|6069.5|6063.5|6069.7|6063.7|6069.7|6063.7|6069.3|6063.3|1
1619592530000|2021-04-28 06:48:50|6071.2|6065.2|6070|6064|6071.2|6065.2|6070|6064|38
1619592540000|2021-04-28 06:49:00|6070.2|6064.2|6070|6064|6070.4|6064.4|6070|6064|3
1619592550000|2021-04-28 06:49:10|||||||||12
1619592560000|2021-04-28 06:49:20|6069.7|6063.7|6068.2|6062.2|6069.7|6063.7|6068.2|6062.2|1
1619592570000|2021-04-28 06:49:30|6067.8|6061.8|6068.2|6062.2|6068.2|6062.2|6067.8|6061.8|1
1619592580000|2021-04-28 06:49:40|6067.8|6061.8|6066.2|6060.2|6067.8|6061.8|6066.2|6060.2|2
1619592600000|2021-04-28 06:50:00|6066.5|6060.5|6067|6061|6067|6061|6066.5|6060.5|1
1619592610000|2021-04-28 06:50:10|6067.4|6061.4|6067.9|6061.9|6067.9|6061.9|6067.4|6061.4|0
1619592630000|2021-04-28 06:50:30|6067.8|6061.8|6067.4|6061.4|6067.8|6061.8|6067.4|6061.4|1
1619592640000|2021-04-28 06:50:40|6067|6061|6067|6061|6067|6061|6067|6061|0
1619592650000|2021-04-28 06:50:50|6067.4|6061.4|6067.4|6061.4|6068|6062|6067.4|6061.4|1
1619592660000|2021-04-28 06:51:00|6067.8|6061.8|6066.6|6060.6|6067.9|6061.9|6066.6|6060.6|1
1619592680000|2021-04-28 06:51:20|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|6067.9|6061.9|0
1619592700000|2021-04-28 06:51:40|6067.5|6061.5|6067|6061|6067.5|6061.5|6067|6061|0
1619592710000|2021-04-28 06:51:50|6066.6|6060.6|6064.9|6058.9|6066.6|6060.6|6064.5|6058.5|31
1619592720000|2021-04-28 06:52:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|0
1619592730000|2021-04-28 06:52:10|6066.1|6060.1|6065.6|6059.6|6066.1|6060.1|6065.6|6059.6|6
1619592740000|2021-04-28 06:52:20|6065.5|6059.5|6065.6|6059.6|6066|6060|6065.1|6059.1|4
1619592750000|2021-04-28 06:52:30|6066|6060|6066|6060|6066.4|6060.4|6065.6|6059.6|1
1619592760000|2021-04-28 06:52:40|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|3
1619592770000|2021-04-28 06:52:50|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1619592780000|2021-04-28 06:53:00|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|0
1619592800000|2021-04-28 06:53:20|6064.5|6058.5|6064.9|6058.9|6064.9|6058.9|6064.5|6058.5|0
1619592820000|2021-04-28 06:53:40|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1619592830000|2021-04-28 06:53:50|6064.9|6058.9|6065.3|6059.3|6065.3|6059.3|6064.9|6058.9|1
1619592840000|2021-04-28 06:54:00|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|0
1619592860000|2021-04-28 06:54:20|6065.8|6059.8|6066.5|6060.5|6066.5|6060.5|6065.8|6059.8|1
1619592870000|2021-04-28 06:54:30|6066.6|6060.6|6068.9|6062.9|6068.9|6062.9|6066.6|6060.6|3
1619592880000|2021-04-28 06:54:40|6069.2|6063.2|6071.6|6065.6|6071.6|6065.6|6069.2|6063.2|11
1619592890000|2021-04-28 06:54:50|6072|6066|6072|6066|6072|6066|6072|6066|1
1619592900000|2021-04-28 06:55:00|6071.6|6065.6|6074.7|6068.7|6074.7|6068.7|6071.6|6065.6|29
1619592910000|2021-04-28 06:55:10|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|8
1619592920000|2021-04-28 06:55:20|6073.9|6067.9|6073.5|6067.5|6073.9|6067.9|6073|6067|15
1619592930000|2021-04-28 06:55:30|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|2
1619592940000|2021-04-28 06:55:40|6074|6068|6074|6068|6074|6068|6074|6068|2
1619592950000|2021-04-28 06:55:50|6074.4|6068.4|6074|6068|6074.4|6068.4|6074|6068|2
1619592960000|2021-04-28 06:56:00|6074.1|6068.1|6071.4|6065.4|6074.1|6068.1|6071.4|6065.4|4
1619592970000|2021-04-28 06:56:10|6071.5|6065.5|6072.2|6066.2|6072.2|6066.2|6071.5|6065.5|0
1619592980000|2021-04-28 06:56:20|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|6072.1|6066.1|0
1619593000000|2021-04-28 06:56:40|6071.7|6065.7|6072.4|6066.4|6072.7|6066.7|6071.7|6065.7|2
1619593020000|2021-04-28 06:57:00|6072|6066|6071.5|6065.5|6072|6066|6071.2|6065.2|1
1619593030000|2021-04-28 06:57:10|6070.9|6064.9|6070.6|6064.6|6070.9|6064.9|6070.1|6064.1|4
1619593040000|2021-04-28 06:57:20|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|0
1619593080000|2021-04-28 06:58:00|6070.7|6064.7|6071.2|6065.2|6071.2|6065.2|6070.7|6064.7|1
1619593090000|2021-04-28 06:58:10|6070.2|6064.2|6071.1|6065.1|6071.6|6065.6|6070.2|6064.2|5
1619593100000|2021-04-28 06:58:20|6070.7|6064.7|6070.6|6064.6|6071.2|6065.2|6070.6|6064.6|2
1619593110000|2021-04-28 06:58:30|6071|6065|6071.6|6065.6|6071.6|6065.6|6071|6065|0
1619593130000|2021-04-28 06:58:50|6071.5|6065.5|6071.1|6065.1|6071.5|6065.5|6071.1|6065.1|0
1619593140000|2021-04-28 06:59:00|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|3
1619593150000|2021-04-28 06:59:10|6069.7|6063.7|6067.7|6061.7|6069.7|6063.7|6067.6|6061.6|17
1619593160000|2021-04-28 06:59:20|6067.3|6061.3|6067.2|6061.2|6067.6|6061.6|6066.7|6060.7|1
1619593170000|2021-04-28 06:59:30|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|0
1619593180000|2021-04-28 06:59:40|6067.2|6061.2|6066.2|6060.2|6067.2|6061.2|6065.1|6059.1|2
1619593190000|2021-04-28 06:59:50|6066.6|6060.6|6067.7|6061.7|6067.7|6061.7|6066.5|6060.5|2
1619593200000|2021-04-28 07:00:00|6068.1|6062.1|6068.5|6062.5|6069.2|6063.2|6067.8|6061.8|2
1619593210000|2021-04-28 07:00:10|6067.3|6061.3|6067.2|6061.2|6067.3|6061.3|6066.1|6060.1|3
1619593220000|2021-04-28 07:00:20|6066.8|6060.8|6064.7|6058.7|6066.8|6060.8|6064.7|6058.7|0
1619593230000|2021-04-28 07:00:30|6064.8|6058.8|6064.7|6058.7|6064.8|6058.8|6064.1|6058.1|0
1619593240000|2021-04-28 07:00:40|6065.1|6059.1|6065.6|6059.6|6065.6|6059.6|6065.1|6059.1|0
1619593250000|2021-04-28 07:00:50|6066.3|6060.3|6068.2|6062.2|6068.6|6062.6|6066.3|6060.3|17
1619593260000|2021-04-28 07:01:00|6068.6|6062.6|6068.7|6062.7|6068.7|6062.7|6068.6|6062.6|0
1619593270000|2021-04-28 07:01:10|6068.6|6062.6|6067.5|6061.5|6068.6|6062.6|6067.3|6061.3|4
1619593280000|2021-04-28 07:01:20|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.2|6061.2|0
1619593290000|2021-04-28 07:01:30|6067.7|6061.7|6070.7|6064.7|6070.7|6064.7|6067.7|6061.7|1
1619593300000|2021-04-28 07:01:40|6070.3|6064.3|6070.9|6064.9|6072|6066|6070.3|6064.3|10
1619593310000|2021-04-28 07:01:50|6071.3|6065.3|6071.8|6065.8|6071.8|6065.8|6070.6|6064.6|5
1619593320000|2021-04-28 07:02:00|6071.4|6065.4|6071.6|6065.6|6071.6|6065.6|6071.1|6065.1|5
1619593330000|2021-04-28 07:02:10|6070.8|6064.8|6070.7|6064.7|6070.8|6064.8|6070.7|6064.7|4
1619593340000|2021-04-28 07:02:20|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|3
1619593350000|2021-04-28 07:02:30|6068.8|6062.8|6068.4|6062.4|6068.9|6062.9|6068.4|6062.4|1
1619593360000|2021-04-28 07:02:40|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.1|6067.1|6
1619593370000|2021-04-28 07:02:50|6073.4|6067.4|6073.6|6067.6|6073.6|6067.6|6073.3|6067.3|4
1619593380000|2021-04-28 07:03:00|6073.1|6067.1|6072.6|6066.6|6073.1|6067.1|6072.6|6066.6|0
1619593390000|2021-04-28 07:03:10|6070.6|6064.6|6071.1|6065.1|6071.1|6065.1|6070.6|6064.6|2
1619593400000|2021-04-28 07:03:20|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|0
1619593440000|2021-04-28 07:04:00|6069.9|6063.9|6069.3|6063.3|6069.9|6063.9|6069.3|6063.3|10
1619593450000|2021-04-28 07:04:10|6068.6|6062.6|6068.9|6062.9|6068.9|6062.9|6068.6|6062.6|3
1619593470000|2021-04-28 07:04:30|6068.6|6062.6|6068.9|6062.9|6069.1|6063.1|6068.6|6062.6|0
1619593480000|2021-04-28 07:04:40|6068.7|6062.7|6068.9|6062.9|6069.1|6063.1|6068.6|6062.6|0
1619593490000|2021-04-28 07:04:50|6068.6|6062.6|6068.9|6062.9|6068.9|6062.9|6068.6|6062.6|0
1619593500000|2021-04-28 07:05:00|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|0
1619593510000|2021-04-28 07:05:10|6067.8|6061.8|6066.4|6060.4|6067.8|6061.8|6065.4|6059.4|7
1619593520000|2021-04-28 07:05:20|6066.1|6060.1|6064.7|6058.7|6066.1|6060.1|6063.8|6057.8|10
1619593530000|2021-04-28 07:05:30|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.2|6058.2|0
1619593540000|2021-04-28 07:05:40|6063.2|6057.2|6063.9|6057.9|6063.9|6057.9|6063.1|6057.1|18
1619593550000|2021-04-28 07:05:50|6063.8|6057.8|6061.2|6055.2|6063.8|6057.8|6061|6055|16
1619593560000|2021-04-28 07:06:00|6063.6|6057.6|6063.8|6057.8|6063.8|6057.8|6063.6|6057.6|8
1619593570000|2021-04-28 07:06:10|6061.3|6055.3|6061.2|6055.2|6061.7|6055.7|6061.2|6055.2|11
1619593590000|2021-04-28 07:06:30|6061.5|6055.5|6064|6058|6064|6058|6061.5|6055.5|1
1619593600000|2021-04-28 07:06:40|6064.2|6058.2|6065|6059|6065|6059|6064.2|6058.2|1
1619593610000|2021-04-28 07:06:50|6064.9|6058.9|6064.5|6058.5|6064.9|6058.9|6064.5|6058.5|2
1619593620000|2021-04-28 07:07:00|6064.9|6058.9|6065.4|6059.4|6065.8|6059.8|6064.9|6058.9|3
1619593630000|2021-04-28 07:07:10|6065.3|6059.3|6063.2|6057.2|6065.3|6059.3|6063.2|6057.2|2
1619593640000|2021-04-28 07:07:20|6063.5|6057.5|6063.2|6057.2|6063.5|6057.5|6063.2|6057.2|1
1619593650000|2021-04-28 07:07:30|6062.8|6056.8|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|4
1619593660000|2021-04-28 07:07:40|6061.2|6055.2|6059.7|6053.7|6061.2|6055.2|6059.3|6053.3|12
1619593670000|2021-04-28 07:07:50|6060.4|6054.4|6059.9|6053.9|6060.8|6054.8|6059.9|6053.9|22
1619593680000|2021-04-28 07:08:00|6060.3|6054.3|6061.7|6055.7|6061.7|6055.7|6060.3|6054.3|2
1619593690000|2021-04-28 07:08:10|6062|6056|6061.7|6055.7|6062|6056|6061.7|6055.7|2
1619593700000|2021-04-28 07:08:20|6062|6056|6062|6056|6064.3|6058.3|6062|6056|12
1619593720000|2021-04-28 07:08:40|6059.9|6053.9|6058.9|6052.9|6059.9|6053.9|6058.9|6052.9|28
1619593730000|2021-04-28 07:08:50|6059.3|6053.3|6059.9|6053.9|6059.9|6053.9|6058.9|6052.9|5
1619593740000|2021-04-28 07:09:00|6059.5|6053.5|6059.4|6053.4|6059.5|6053.5|6059.4|6053.4|1
1619593750000|2021-04-28 07:09:10|6059.3|6053.3|6055.3|6049.3|6059.3|6053.3|6055.3|6049.3|5
1619593760000|2021-04-28 07:09:20|6055.1|6049.1|6053.3|6047.3|6055.1|6049.1|6053.3|6047.3|4
1619593770000|2021-04-28 07:09:30|6054|6048|6053.6|6047.6|6054|6048|6053.6|6047.6|0
1619593780000|2021-04-28 07:09:40|6053.3|6047.3|6053.6|6047.6|6053.6|6047.6|6053.3|6047.3|2
1619593790000|2021-04-28 07:09:50|6053.8|6047.8|6054.5|6048.5|6054.5|6048.5|6053.8|6047.8|1
1619593800000|2021-04-28 07:10:00|6055.4|6049.4|6056.4|6050.4|6056.4|6050.4|6055.4|6049.4|4
1619593810000|2021-04-28 07:10:10|6056.3|6050.3|6055.5|6049.5|6056.3|6050.3|6055.5|6049.5|2
1619593830000|2021-04-28 07:10:30|6055.3|6049.3|6055.4|6049.4|6055.5|6049.5|6055.3|6049.3|1
1619593850000|2021-04-28 07:10:50|6056.3|6050.3|6054.5|6048.5|6056.3|6050.3|6054.5|6048.5|6
1619593860000|2021-04-28 07:11:00|6054.4|6048.4|6053.4|6047.4|6054.4|6048.4|6053.4|6047.4|2
1619593870000|2021-04-28 07:11:10|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|0
1619593880000|2021-04-28 07:11:20|6053.9|6047.9|6054.5|6048.5|6054.5|6048.5|6053.9|6047.9|0
1619593890000|2021-04-28 07:11:30|6055.3|6049.3|6056|6050|6056|6050|6055.3|6049.3|3
1619593900000|2021-04-28 07:11:40|6056.4|6050.4|6057.5|6051.5|6057.5|6051.5|6056.4|6050.4|2
1619593910000|2021-04-28 07:11:50|6058.4|6052.4|6058.9|6052.9|6058.9|6052.9|6058.3|6052.3|3
1619593920000|2021-04-28 07:12:00|6059|6053|6059|6053|6059|6053|6059|6053|0
1619593930000|2021-04-28 07:12:10|6058.6|6052.6|6058.1|6052.1|6059|6053|6058.1|6052.1|4
1619593940000|2021-04-28 07:12:20|6058|6052|6056.7|6050.7|6058|6052|6056.7|6050.7|1
1619593950000|2021-04-28 07:12:30|6056.4|6050.4|6055.4|6049.4|6056.4|6050.4|6055.4|6049.4|2
1619593960000|2021-04-28 07:12:40|6055|6049|6055.4|6049.4|6055.4|6049.4|6055|6049|1
1619593970000|2021-04-28 07:12:50|6055|6049|6055|6049|6055|6049|6055|6049|5
1619593980000|2021-04-28 07:13:00|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1619593990000|2021-04-28 07:13:10|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|0
1619594000000|2021-04-28 07:13:20|6054|6048|6053.4|6047.4|6054.6|6048.6|6053.4|6047.4|8
1619594010000|2021-04-28 07:13:30|6052.6|6046.6|6052.6|6046.6|6053.1|6047.1|6052.6|6046.6|4
1619594020000|2021-04-28 07:13:40|6053|6047|6053|6047|6053.5|6047.5|6053|6047|1
1619594030000|2021-04-28 07:13:50|6052.9|6046.9|6052|6046|6052.9|6046.9|6052|6046|0
1619594040000|2021-04-28 07:14:00|6035.9|6029.9|6030.6|6024.6|6036.4|6029.9|6030.6|6024.6|21
1619594050000|2021-04-28 07:14:10|6033.5|6027.5|6033.9|6027.9|6035.4|6029.4|6032.6|6026.6|24
1619594060000|2021-04-28 07:14:20|6033.7|6027.7|6033.5|6027.5|6033.7|6027.7|6032.9|6026.9|17
1619594070000|2021-04-28 07:14:30|6033.4|6027.4|6032.9|6026.9|6033.7|6027.7|6032.7|6026.7|1
1619594080000|2021-04-28 07:14:40|6032.7|6026.7|6032.9|6026.9|6034.1|6028.1|6032.4|6026.4|1
1619594090000|2021-04-28 07:14:50|6033|6027|6033.2|6027.2|6033.2|6027.2|6031.9|6025.9|30
1619594100000|2021-04-28 07:15:00|6031.2|6025.2|6032.4|6026.4|6032.9|6026.9|6030.9|6024.9|28
1619594110000|2021-04-28 07:15:10|6032.5|6026.5|6031.1|6025.1|6032.5|6026.5|6031.1|6025.1|0
1619594120000|2021-04-28 07:15:20|6031.2|6025.2|6018.3|6012.3|6031.2|6025.2|6013.2|6007.2|26
1619594130000|2021-04-28 07:15:30|6016.1|6010.1|6023.3|6017.3|6023.5|6017.5|6015.3|6009.3|33
1619594140000|2021-04-28 07:15:40|6024|6018|6024.7|6018.7|6025.2|6019.2|6024|6018|6
1619594150000|2021-04-28 07:15:50|6025|6019|6027.3|6021.3|6027.6|6021.6|6025|6019|3
1619594160000|2021-04-28 07:16:00|6027.6|6021.6|6030.3|6024.3|6030.3|6024.3|6027.6|6021.6|4
1619594170000|2021-04-28 07:16:10|6030.1|6024.1|6027.6|6021.6|6030.3|6024.3|6027.5|6021.5|18
1619594180000|2021-04-28 07:16:20|6024.6|6018.6|6024.1|6018.1|6024.6|6018.6|6023|6017|28
1619594190000|2021-04-28 07:16:30|6025|6019|6020.1|6014.1|6025.6|6019.6|6020.1|6014.1|26
1619594200000|2021-04-28 07:16:40|6021.1|6015.1|6022.5|6016.5|6022.5|6016.5|6020.1|6014.1|17
1619594210000|2021-04-28 07:16:50|6020.2|6014.2|6021.3|6015.3|6021.3|6015.3|6019.3|6013.3|8
1619594220000|2021-04-28 07:17:00|6021.1|6015.1|6022.7|6012.7|6022.7|6015.3|6017.8|6011.8|20
1619594230000|2021-04-28 07:17:10|6025.2|6010.2|6022.6|6016.6|6025.2|6017.1|6022.1|6010.2|12078
1619594240000|2021-04-28 07:17:20|6023|6017|6023.1|6017.1|6024.1|6018.1|6023|6017|1
1619594250000|2021-04-28 07:17:30|6024.6|6018.6|6027.6|6021.6|6027.6|6021.6|6024.6|6018.6|14
1619594260000|2021-04-28 07:17:40|6027|6021|6029.1|6023.1|6031.6|6023.2|6026.6|6020.6|19
1619594270000|2021-04-28 07:17:50|6029|6023|6028|6022|6030.6|6023|6026.3|6020.3|16
1619594280000|2021-04-28 07:18:00|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6032.1|6026.1|1
1619594290000|2021-04-28 07:18:10|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|3
1619594300000|2021-04-28 07:18:20|6028.5|6022.5|6028.5|6018.5|6028.6|6022.5|6027|6018.5|34
1619594310000|2021-04-28 07:18:30|6031|6016|6027.9|6021.9|6031|6023.1|6027.4|6016|12154
1619594320000|2021-04-28 07:18:40|6027.8|6021.8|6027.4|6021.4|6027.8|6021.8|6027.4|6021.4|5
1619594330000|2021-04-28 07:18:50|6027.6|6017.6|6019.8|6013.8|6027.6|6019.9|6019.8|6013.8|15
1619594340000|2021-04-28 07:19:00|6020.8|6010.8|6017.8|6011.8|6020.8|6011.8|6017.6|6010.3|6
1619594350000|2021-04-28 07:19:10|6017.7|6011.7|6021.1|6015.1|6021.1|6015.1|6013.9|6007.9|10
1619594360000|2021-04-28 07:19:20|6014.3|6008.3|6017.3|6011.3|6017.3|6011.3|6014.3|6008.3|8
1619594370000|2021-04-28 07:19:30|6017.4|6011.4|6021.8|6011.8|6021.8|6013.3|6017.4|6010.9|2
1619594380000|2021-04-28 07:19:40|6022.1|6012.1|6020.2|6014.2|6022.1|6014.9|6019.4|6011.8|5
1619594390000|2021-04-28 07:19:50|6020.3|6014.3|6019.6|6013.6|6020.9|6014.9|6019.4|6013.4|3
1619594400000|2021-04-28 07:20:00|6019.7|6013.7|6020.4|6014.4|6020.4|6014.4|6018.9|6012.9|4
1619594410000|2021-04-28 07:20:10|6020.1|6014.1|6017.9|6011.9|6020.4|6014.4|6017.9|6011.9|9
1619594420000|2021-04-28 07:20:20|||||||||1
1619594430000|2021-04-28 07:20:30|6017.6|6011.6|6017.2|6011.2|6017.6|6011.6|6017.1|6011.1|9
1619594450000|2021-04-28 07:20:50|6019.1|6013.1|6020.8|6014.8|6020.8|6014.8|6019.1|6013.1|4
1619594460000|2021-04-28 07:21:00|6021.1|6015.1|6021.8|6015.8|6021.8|6015.8|6021.1|6015.1|1
1619594470000|2021-04-28 07:21:10|6021.7|6015.7|6019.8|6013.8|6022.2|6016.2|6019.8|6013.8|5
1619594480000|2021-04-28 07:21:20|6019.7|6013.7|6019.3|6013.3|6019.7|6013.7|6019.3|6013.3|2
1619594490000|2021-04-28 07:21:30|6019.4|6013.4|6018.7|6012.7|6019.4|6013.4|6018.7|6012.7|0
1619594500000|2021-04-28 07:21:40|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|1
1619594510000|2021-04-28 07:21:50|6017.4|6011.4|6020.8|6014.8|6020.8|6014.8|6017.4|6011.4|2
1619594520000|2021-04-28 07:22:00|6021.2|6015.2|6017.8|6011.8|6021.3|6015.3|6017.4|6011.4|3
1619594530000|2021-04-28 07:22:10|6017.9|6011.9|6017.8|6011.8|6020.4|6012.8|6017.8|6010.3|9
1619594540000|2021-04-28 07:22:20|6018.6|6012.6|6021.8|6011.8|6021.8|6012.6|6018.6|6011.8|0
1619594550000|2021-04-28 07:22:30|6021.7|6011.7|6018.8|6012.8|6021.7|6012.8|6017.4|6011.3|7
1619594560000|2021-04-28 07:22:40|6018.4|6012.4|6018.9|6012.9|6018.9|6012.9|6018.3|6012.3|0
1619594590000|2021-04-28 07:23:10|6017.8|6011.8|6016.7|6010.7|6017.8|6011.8|6016.7|6010.7|11
1619594600000|2021-04-28 07:23:20|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|1
1619594610000|2021-04-28 07:23:30|6017.4|6011.4|6017|6011|6017.4|6011.4|6017|6011|1
1619594620000|2021-04-28 07:23:40|6016.7|6010.7|6015.8|6009.8|6016.7|6010.7|6015.8|6009.8|2
1619594640000|2021-04-28 07:24:00|6016.2|6010.2|6016.7|6010.7|6016.7|6010.7|6016.2|6010.2|2
1619594650000|2021-04-28 07:24:10|||||||||1
1619594660000|2021-04-28 07:24:20|6017|6011|6017.5|6011.5|6018.5|6012.5|6017|6011|1
1619594670000|2021-04-28 07:24:30|6017.7|6011.7|6025.7|6019.7|6025.7|6019.7|6017.7|6011.7|7
1619594680000|2021-04-28 07:24:40|6025.8|6019.8|6025.7|6019.7|6026.2|6020.2|6025.7|6019.7|1
1619594690000|2021-04-28 07:24:50|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|2
1619594700000|2021-04-28 07:25:00|6024.8|6018.8|6024.2|6018.2|6024.8|6018.8|6023|6017|2
1619594710000|2021-04-28 07:25:10|6023.8|6017.8|6023.7|6017.7|6024.2|6018.2|6023|6017|4
1619594720000|2021-04-28 07:25:20|6024.3|6018.3|6026.7|6020.7|6026.7|6020.7|6023.3|6017.3|6
1619594730000|2021-04-28 07:25:30|6026.3|6020.3|6026.2|6020.2|6026.7|6020.7|6026.2|6020.2|11
1619594740000|2021-04-28 07:25:40|6025.8|6019.8|6022.7|6016.7|6025.8|6019.8|6022.7|6016.7|43
1619594750000|2021-04-28 07:25:50|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1619594760000|2021-04-28 07:26:00|6023.3|6017.3|6024.2|6018.2|6024.7|6018.7|6021.7|6015.7|15
1619594770000|2021-04-28 07:26:10|6023.8|6017.8|6023.9|6017.9|6023.9|6017.9|6023.8|6017.8|0
1619594780000|2021-04-28 07:26:20|6023.5|6017.5|6023.9|6017.9|6023.9|6017.9|6023.5|6017.5|0
1619594790000|2021-04-28 07:26:30|6023.5|6017.5|6024.3|6018.3|6024.3|6018.3|6023.5|6017.5|2
1619594800000|2021-04-28 07:26:40|6024.6|6018.6|6026.5|6020.5|6026.5|6020.5|6024.6|6018.6|10
1619594810000|2021-04-28 07:26:50|6025.4|6019.4|6025.5|6019.5|6027|6021|6024.4|6018.4|9
1619594820000|2021-04-28 07:27:00|6025.4|6019.4|6021|6015|6025.4|6019.4|6021|6015|12
1619594830000|2021-04-28 07:27:10|6019|6013|6018.5|6012.5|6019|6013|6018.5|6012.5|6
1619594840000|2021-04-28 07:27:20|6020.5|6014.5|6019.5|6013.5|6020.5|6014.5|6019.5|6013.5|2
1619594850000|2021-04-28 07:27:30|6018.5|6012.5|6016|6010|6018.5|6012.5|6016|6010|4
1619594880000|2021-04-28 07:28:00|6016.4|6010.4|6020|6014|6020|6014|6016.4|6010.4|5
1619594890000|2021-04-28 07:28:10|||||||||3
1619594910000|2021-04-28 07:28:30|6022|6016|6022|6016|6022|6016|6022|6016|1
1619594920000|2021-04-28 07:28:40|6021.9|6015.9|6021.5|6015.5|6021.9|6015.9|6021.5|6015.5|2
1619594930000|2021-04-28 07:28:50|6021.1|6015.1|6020.5|6014.5|6021.1|6015.1|6020.5|6014.5|0
1619594940000|2021-04-28 07:29:00|6020.4|6014.4|6022.5|6016.5|6022.5|6016.5|6020.4|6014.4|5
1619594950000|2021-04-28 07:29:10|6023.3|6017.3|6022.5|6016.5|6023.3|6017.3|6022.5|6016.5|1
1619594960000|2021-04-28 07:29:20|||||||||3
1619594970000|2021-04-28 07:29:30|6021.8|6015.8|6022.5|6016.5|6022.5|6016.5|6021.8|6015.8|2
1619594980000|2021-04-28 07:29:40|6022.9|6016.9|6023.3|6017.3|6023.3|6017.3|6022.9|6016.9|2
1619595000000|2021-04-28 07:30:00|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1619595010000|2021-04-28 07:30:10|6024.1|6018.1|6024.3|6018.3|6024.3|6018.3|6024.1|6018.1|0
1619595020000|2021-04-28 07:30:20|6024.8|6018.8|6024.9|6018.9|6025.4|6019.4|6024.8|6018.8|1
1619595030000|2021-04-28 07:30:30|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6
1619595040000|2021-04-28 07:30:40|6027.7|6021.7|6027.9|6021.9|6027.9|6021.9|6027.7|6021.7|12
1619595050000|2021-04-28 07:30:50|6024.9|6018.9|6025.9|6019.9|6025.9|6019.9|6024.9|6018.9|11
1619595060000|2021-04-28 07:31:00|6026.4|6020.4|6023.9|6017.9|6026.4|6020.4|6023.9|6017.9|8
1619595070000|2021-04-28 07:31:10|6024|6018|6024.4|6018.4|6024.4|6018.4|6024|6018|0
1619595090000|2021-04-28 07:31:30|6024.5|6018.5|6025.4|6019.4|6025.4|6019.4|6024.5|6018.5|1
1619595110000|2021-04-28 07:31:50|6024.9|6018.9|6025.4|6019.4|6025.4|6019.4|6024.9|6018.9|1
1619595150000|2021-04-28 07:32:30|6025.7|6019.7|6025.4|6019.4|6026.4|6020.4|6025.4|6019.4|9
1619595160000|2021-04-28 07:32:40|6025.5|6019.5|6025.9|6019.9|6025.9|6019.9|6025.5|6019.5|4
1619595170000|2021-04-28 07:32:50|6026.2|6020.2|6025.9|6019.9|6026.2|6020.2|6025.9|6019.9|0
1619595180000|2021-04-28 07:33:00|6027.2|6021.2|6024.7|6018.7|6027.2|6021.2|6024.7|6018.7|3
1619595190000|2021-04-28 07:33:10|6024.9|6018.9|6024.7|6018.7|6024.9|6018.9|6024.7|6018.7|2
1619595210000|2021-04-28 07:33:30|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|2
1619595230000|2021-04-28 07:33:50|6025.2|6019.2|6024.7|6018.7|6025.2|6019.2|6024.7|6018.7|8
1619595240000|2021-04-28 07:34:00|6024.2|6018.2|6023.2|6017.2|6025|6019|6023.2|6017.2|8
1619595250000|2021-04-28 07:34:10|6023.6|6017.6|6023.7|6017.7|6023.7|6017.7|6023.6|6017.6|1
1619595260000|2021-04-28 07:34:20|6026.2|6020.2|6025.7|6019.7|6026.2|6020.2|6025.7|6019.7|3
1619595270000|2021-04-28 07:34:30|6026.1|6020.1|6026.2|6020.2|6026.2|6020.2|6026.1|6020.1|0
1619595280000|2021-04-28 07:34:40|6025.8|6019.8|6026.2|6020.2|6026.2|6020.2|6025.8|6019.8|1
1619595290000|2021-04-28 07:34:50|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|1
1619595300000|2021-04-28 07:35:00|6025.2|6019.2|6024.2|6018.2|6025.2|6019.2|6024.2|6018.2|2
1619595310000|2021-04-28 07:35:10|6024.1|6018.1|6023|6017|6024.1|6018.1|6022.7|6016.7|2
1619595320000|2021-04-28 07:35:20|6023.3|6017.3|6024.7|6018.7|6024.7|6018.7|6023.3|6017.3|1
1619595340000|2021-04-28 07:35:40|6025.1|6019.1|6025.6|6019.6|6026|6020|6024.7|6018.7|4
1619595350000|2021-04-28 07:35:50|6025.2|6019.2|6025.6|6019.6|6026.3|6020.3|6025.1|6019.1|1
1619595360000|2021-04-28 07:36:00|6026|6020|6026|6020|6026|6020|6025.6|6019.6|2
1619595370000|2021-04-28 07:36:10|6025.6|6019.6|6025.6|6019.6|6026|6020|6025.6|6019.6|0
1619595390000|2021-04-28 07:36:30|6025.1|6019.1|6027.3|6021.3|6027.3|6021.3|6025.1|6019.1|2
1619595400000|2021-04-28 07:36:40|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|0
1619595410000|2021-04-28 07:36:50|6027.8|6021.8|6027.7|6021.7|6027.8|6021.8|6027.7|6021.7|2
1619595420000|2021-04-28 07:37:00|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1619595430000|2021-04-28 07:37:10|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|2
1619595450000|2021-04-28 07:37:30|6026.8|6020.8|6026.4|6020.4|6026.8|6020.8|6026.4|6020.4|10
1619595460000|2021-04-28 07:37:40|||||||||3
1619595470000|2021-04-28 07:37:50|6026.8|6020.8|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|0
1619595480000|2021-04-28 07:38:00|6026.4|6020.4|6024.8|6018.8|6026.4|6020.4|6024.8|6018.8|6
1619595490000|2021-04-28 07:38:10|6024.4|6018.4|6022.9|6016.9|6024.4|6018.4|6022.9|6016.9|5
1619595500000|2021-04-28 07:38:20|6023.2|6017.2|6025.6|6019.6|6025.6|6019.6|6023.2|6017.2|6
1619595510000|2021-04-28 07:38:30|6025.9|6019.9|6023.8|6017.8|6025.9|6019.9|6023.8|6017.8|4
1619595530000|2021-04-28 07:38:50|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|1
1619595540000|2021-04-28 07:39:00|6025.1|6019.1|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|2
1619595550000|2021-04-28 07:39:10|6025.7|6019.7|6026.4|6020.4|6026.4|6020.4|6025.7|6019.7|2
1619595570000|2021-04-28 07:39:30|6026.3|6020.3|6025.9|6019.9|6026.3|6020.3|6025.4|6019.4|0
1619595580000|2021-04-28 07:39:40|6026.7|6020.7|6026.8|6020.8|6026.8|6020.8|6026.7|6020.7|2
1619595590000|2021-04-28 07:39:50|6026.3|6020.3|6025.9|6019.9|6026.3|6020.3|6025.9|6019.9|2
1619595600000|2021-04-28 07:40:00|6026.3|6020.3|6027.2|6021.2|6027.2|6021.2|6025.9|6019.9|4
1619595620000|2021-04-28 07:40:20|6025.9|6019.9|6027.2|6021.2|6027.2|6021.2|6025.9|6019.9|5
1619595630000|2021-04-28 07:40:30|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|1
1619595640000|2021-04-28 07:40:40|6026.3|6020.3|6023.3|6017.3|6026.3|6020.3|6023.3|6017.3|5
1619595650000|2021-04-28 07:40:50|6024.4|6018.4|6025.7|6019.7|6025.7|6019.7|6024.4|6018.4|5
1619595670000|2021-04-28 07:41:10|6025.5|6019.5|6025.2|6019.2|6025.5|6019.5|6025.2|6019.2|1
1619595680000|2021-04-28 07:41:20|6026.9|6020.9|6027.8|6021.8|6027.8|6021.8|6026.5|6020.5|1
1619595690000|2021-04-28 07:41:30|6027.3|6021.3|6026|6020|6027.3|6021.3|6026|6020|3
1619595700000|2021-04-28 07:41:40|6025.7|6019.7|6026|6020|6026|6020|6025.7|6019.7|1
1619595710000|2021-04-28 07:41:50|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|19
1619595720000|2021-04-28 07:42:00|6026.7|6020.7|6027.3|6021.3|6027.3|6021.3|6026.5|6020.5|4
1619595730000|2021-04-28 07:42:10|6027.7|6021.7|6027.8|6021.8|6027.8|6021.8|6027.7|6021.7|0
1619595750000|2021-04-28 07:42:30|6027.7|6021.7|6026.5|6020.5|6027.7|6021.7|6026.5|6020.5|2
1619595760000|2021-04-28 07:42:40|6026.2|6020.2|6026.5|6020.5|6026.5|6020.5|6026.2|6020.2|2
1619595780000|2021-04-28 07:43:00|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.5|6020.5|1
1619595800000|2021-04-28 07:43:20|||||||||1
1619595810000|2021-04-28 07:43:30|6027.8|6021.8|6028.3|6022.3|6028.3|6022.3|6027.8|6021.8|4
1619595820000|2021-04-28 07:43:40|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|14
1619595830000|2021-04-28 07:43:50|6028.8|6022.8|6029.8|6023.8|6029.8|6023.8|6028.8|6022.8|3
1619595840000|2021-04-28 07:44:00|6028.8|6022.8|6027.8|6021.8|6028.8|6022.8|6027.8|6021.8|36
1619595860000|2021-04-28 07:44:20|6028.2|6022.2|6028.3|6022.3|6028.3|6022.3|6028.2|6022.2|1
1619595870000|2021-04-28 07:44:30|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|14
1619595880000|2021-04-28 07:44:40|6028.5|6022.5|6028.4|6022.4|6028.5|6022.5|6028.4|6022.4|0
1619595900000|2021-04-28 07:45:00|6028.8|6022.8|6028.9|6022.9|6028.9|6022.9|6028.8|6022.8|2
1619595920000|2021-04-28 07:45:20|6028.8|6022.8|6027.9|6021.9|6028.8|6022.8|6027.9|6021.9|2
1619595930000|2021-04-28 07:45:30|6026.9|6020.9|6026|6020|6026.9|6020.9|6026|6020|12
1619595940000|2021-04-28 07:45:40|6025.3|6019.3|6025.1|6019.1|6025.3|6019.3|6025.1|6019.1|2
1619595950000|2021-04-28 07:45:50|6025|6019|6025.1|6019.1|6025.1|6019.1|6025|6019|1
1619595970000|2021-04-28 07:46:10|6024.8|6018.8|6024.6|6018.6|6024.8|6018.8|6024.6|6018.6|0
1619595980000|2021-04-28 07:46:20|6024.3|6018.3|6026.3|6020.3|6026.8|6020.8|6024.3|6018.3|4
1619595990000|2021-04-28 07:46:30|6026.4|6020.4|6026.3|6020.3|6026.8|6020.8|6026.3|6020.3|1
1619596000000|2021-04-28 07:46:40|6025.9|6019.9|6025|6019|6025.9|6019.9|6025|6019|2
1619596010000|2021-04-28 07:46:50|6024.9|6018.9|6024.5|6018.5|6024.9|6018.9|6024.5|6018.5|0
1619596020000|2021-04-28 07:47:00|6024.1|6018.1|6023.6|6017.6|6024.1|6018.1|6023.6|6017.6|14
1619596030000|2021-04-28 07:47:10|6023.3|6017.3|6022|6016|6023.3|6017.3|6022|6016|8
1619596060000|2021-04-28 07:47:40|6020.3|6014.3|6019.8|6013.8|6020.3|6014.3|6019.8|6013.8|6
1619596070000|2021-04-28 07:47:50|6020.6|6014.6|6017.1|6011.1|6020.6|6014.6|6017.1|6011.1|20
1619596090000|2021-04-28 07:48:10|6017|6011|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|2
1619596100000|2021-04-28 07:48:20|6017|6011|6017.5|6011.5|6017.9|6011.9|6016.6|6010.6|5
1619596110000|2021-04-28 07:48:30|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1619596120000|2021-04-28 07:48:40|6018.9|6012.9|6019.4|6013.4|6019.4|6013.4|6018.9|6012.9|7
1619596150000|2021-04-28 07:49:10|6019.2|6013.2|6019.4|6013.4|6019.5|6013.5|6018.9|6012.9|2
1619596170000|2021-04-28 07:49:30|6017.9|6011.9|6014.4|6008.4|6017.9|6011.9|6014.4|6008.4|10
1619596180000|2021-04-28 07:49:40|6012.7|6006.7|6011.4|6005.4|6012.7|6006.7|6010.5|6004.5|19
1619596190000|2021-04-28 07:49:50|6011.7|6005.7|6007.4|6001.4|6011.7|6005.7|6007.4|6001.4|8
1619596200000|2021-04-28 07:50:00|6007.6|6001.6|6008.5|6002.5|6009.4|6003.4|6006.2|6000.2|8
1619596210000|2021-04-28 07:50:10|6009|6003|6009.4|6003.4|6009.4|6003.4|6008|6002|11
1619596220000|2021-04-28 07:50:20|6009.5|6003.5|6009.9|6003.9|6009.9|6003.9|6009.5|6003.5|1
1619596230000|2021-04-28 07:50:30|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|7
1619596240000|2021-04-28 07:50:40|6010.5|6004.5|6011|6005|6011|6005|6010.5|6004.5|0
1619596260000|2021-04-28 07:51:00|6011.5|6005.5|6012.9|6006.9|6013.2|6007.2|6011.5|6005.5|14
1619596270000|2021-04-28 07:51:10|6013.2|6007.2|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|1
1619596280000|2021-04-28 07:51:20|6012|6006|6012|6006|6012|6006|6012|6006|1
1619596290000|2021-04-28 07:51:30|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|0
1619596300000|2021-04-28 07:51:40|6011.7|6005.7|6016|6010|6016|6010|6011.7|6005.7|26
1619596310000|2021-04-28 07:51:50|6015.8|6009.8|6017|6011|6017|6011|6014.6|6008.6|19
1619596320000|2021-04-28 07:52:00|6017.5|6011.5|6016|6010|6017.5|6011.5|6016|6010|8
1619596330000|2021-04-28 07:52:10|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|1
1619596340000|2021-04-28 07:52:20|6015.3|6009.3|6012.2|6006.2|6015.3|6009.3|6012.2|6006.2|10
1619596350000|2021-04-28 07:52:30|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|1
1619596360000|2021-04-28 07:52:40|6011|6005|6011|6005|6011|6005|6011|6005|10
1619596370000|2021-04-28 07:52:50|6010.8|6004.8|6009.6|6003.6|6011|6005|6009.6|6003.6|9
1619596380000|2021-04-28 07:53:00|6009.7|6003.7|6009.2|6003.2|6009.7|6003.7|6009.2|6003.2|2
1619596390000|2021-04-28 07:53:10|6009.6|6003.6|6006.8|6000.8|6009.6|6003.6|6006.8|6000.8|2
1619596400000|2021-04-28 07:53:20|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6006.8|6000.8|0
1619596410000|2021-04-28 07:53:30|||||||||10
1619596420000|2021-04-28 07:53:40|6007.3|6001.3|6009|6003|6009|6003|6007.3|6001.3|1
1619596440000|2021-04-28 07:54:00|6008.6|6002.6|6009|6003|6009|6003|6008.6|6002.6|1
1619596450000|2021-04-28 07:54:10|6009.7|6003.7|6010|6004|6010|6004|6009.7|6003.7|1
1619596460000|2021-04-28 07:54:20|6008.8|6002.8|6009.6|6003.6|6009.6|6003.6|6008.8|6002.8|6
1619596470000|2021-04-28 07:54:30|6013.3|6007.3|6009.7|6003.7|6013.3|6007.3|6009.7|6003.7|25
1619596480000|2021-04-28 07:54:40|6009.2|6003.2|6008.3|6002.3|6009.2|6003.2|6008.3|6002.3|2
1619596490000|2021-04-28 07:54:50|6008.2|6002.2|6004.7|5998.7|6008.2|6002.2|6004.7|5998.7|17
1619596500000|2021-04-28 07:55:00|6004.6|5998.6|6003.3|5997.3|6004.6|5998.6|6003.3|5997.3|20
1619596510000|2021-04-28 07:55:10|6003.7|5997.7|6003.3|5997.3|6003.7|5997.7|6003.3|5997.3|2
1619596520000|2021-04-28 07:55:20|6004.1|5998.1|6002.9|5996.9|6004.1|5998.1|6002.9|5996.9|5
1619596530000|2021-04-28 07:55:30|6003.3|5997.3|6002.4|5996.4|6003.3|5997.3|6002.1|5996.1|10
1619596540000|2021-04-28 07:55:40|6002.1|5996.1|6002.7|5996.7|6003.1|5997.1|6002.1|5996.1|3
1619596550000|2021-04-28 07:55:50|6003.7|5997.7|6004.4|5998.4|6004.4|5998.4|6003.7|5997.7|4
1619596570000|2021-04-28 07:56:10|6004.6|5998.6|6004.9|5998.9|6004.9|5998.9|6004.6|5998.6|0
1619596580000|2021-04-28 07:56:20|6004.6|5998.6|6004.4|5998.4|6004.6|5998.6|6004.4|5998.4|0
1619596590000|2021-04-28 07:56:30|6004.9|5998.9|5999.7|5993.7|6004.9|5998.9|5999.7|5993.7|22
1619596600000|2021-04-28 07:56:40|5998.9|5992.9|5998.9|5992.9|5999.9|5993.9|5998.7|5992.7|9
1619596610000|2021-04-28 07:56:50|5999.2|5993.2|5999.9|5993.9|5999.9|5993.9|5999.2|5993.2|4
1619596620000|2021-04-28 07:57:00|5999.2|5993.2|5999.6|5993.6|5999.6|5993.6|5999.2|5993.2|2
1619596630000|2021-04-28 07:57:10|5999.3|5993.3|6000.1|5994.1|6000.1|5994.1|5998.8|5992.8|7
1619596640000|2021-04-28 07:57:20|5999.9|5993.9|5999.2|5993.2|5999.9|5993.9|5999.2|5993.2|12
1619596650000|2021-04-28 07:57:30|5999.6|5993.6|6003.2|5997.2|6003.2|5997.2|5999.6|5993.6|5
1619596660000|2021-04-28 07:57:40|6003.6|5997.6|6000.8|5994.8|6003.6|5997.6|6000.8|5994.8|5
1619596670000|2021-04-28 07:57:50|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1619596680000|2021-04-28 07:58:00|6000.3|5994.3|6000.8|5994.8|6000.8|5994.8|6000.3|5994.3|4
1619596690000|2021-04-28 07:58:10|6000.3|5994.3|6000.7|5994.7|6000.7|5994.7|6000.3|5994.3|1
1619596700000|2021-04-28 07:58:20|6001.1|5995.1|6003.9|5997.9|6003.9|5997.9|6001.1|5995.1|7
1619596710000|2021-04-28 07:58:30|6003.8|5997.8|6003.2|5997.2|6003.8|5997.8|6003.2|5997.2|2
1619596720000|2021-04-28 07:58:40|6003.6|5997.6|6003.8|5997.8|6003.8|5997.8|6003.6|5997.6|0
1619596740000|2021-04-28 07:59:00|6003.7|5997.7|6003.8|5997.8|6003.8|5997.8|6003.7|5997.7|3
1619596750000|2021-04-28 07:59:10|6003|5997|6004.2|5998.2|6004.2|5998.2|6002.9|5996.9|1
1619596760000|2021-04-28 07:59:20|6003.8|5997.8|6004.2|5998.2|6004.2|5998.2|6003.8|5997.8|2
1619596770000|2021-04-28 07:59:30|6003.8|5997.8|6004.5|5998.5|6004.5|5998.5|6003.8|5997.8|10
1619596780000|2021-04-28 07:59:40|6004.2|5998.2|6006.4|6000.4|6006.4|6000.4|6003.4|5997.4|7
1619596790000|2021-04-28 07:59:50|6004.7|5998.7|6004.8|5998.8|6004.8|5998.8|6004.7|5998.7|5
1619596800000|2021-04-28 08:00:00|6009.2|6003.2|6007.7|6001.7|6009.2|6003.2|6007.7|6001.7|7
1619596810000|2021-04-28 08:00:10|6006.3|6000.3|6004.9|5998.9|6006.3|6000.3|6004.9|5998.9|3
1619596820000|2021-04-28 08:00:20|6004.8|5998.8|6004.8|5998.8|6005.3|5999.3|6004.8|5998.8|2
1619596850000|2021-04-28 08:00:50|6004|5998|6004.8|5998.8|6004.8|5998.8|6003.9|5997.9|1
1619596860000|2021-04-28 08:01:00|6005.7|5999.7|6005.7|5999.7|6006|6000|6005.7|5999.7|7
1619596880000|2021-04-28 08:01:20|6005.8|5999.8|6006.2|6000.2|6006.2|6000.2|6005.8|5999.8|0
1619596890000|2021-04-28 08:01:30|6005.8|5999.8|6007.7|6001.7|6008|6002|6005.2|5999.2|5
1619596900000|2021-04-28 08:01:40|6008|6002|6008|6002|6008|6002|6006.5|6000.5|2
1619596920000|2021-04-28 08:02:00|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6005.7|5999.7|4
1619596930000|2021-04-28 08:02:10|6005.7|5999.7|6006.7|6000.7|6006.8|6000.8|6005.7|5999.7|3
1619596940000|2021-04-28 08:02:20|6005.8|5999.8|6005.2|5999.2|6005.8|5999.8|6005.2|5999.2|9
1619596950000|2021-04-28 08:02:30|6004.9|5998.9|6004.2|5998.2|6004.9|5998.9|6004.2|5998.2|0
1619596960000|2021-04-28 08:02:40|6004|5998|6004.2|5998.2|6004.2|5998.2|6003.8|5997.8|0
1619596970000|2021-04-28 08:02:50|6005.2|5999.2|6004.2|5998.2|6005.2|5999.2|6004.2|5998.2|1
1619596980000|2021-04-28 08:03:00|6004.5|5998.5|6004.2|5998.2|6004.7|5998.7|6004.2|5998.2|0
1619596990000|2021-04-28 08:03:10|6004|5998|6003.7|5997.7|6004|5998|6003.7|5997.7|0
1619597000000|2021-04-28 08:03:20|6003.3|5997.3|6003.6|5997.6|6003.6|5997.6|6003.3|5997.3|1
1619597010000|2021-04-28 08:03:30|6003.5|5997.5|6005.1|5999.1|6005.1|5999.1|6003.5|5997.5|5
1619597050000|2021-04-28 08:04:10|6005.3|5999.3|6005.5|5999.5|6005.6|5999.6|6005.1|5999.1|0
1619597060000|2021-04-28 08:04:20|6005.6|5999.6|6004.6|5998.6|6005.6|5999.6|6004.6|5998.6|0
1619597070000|2021-04-28 08:04:30|6004.5|5998.5|6004.1|5998.1|6004.5|5998.5|6004.1|5998.1|1
1619597090000|2021-04-28 08:04:50|6003.8|5997.8|6005.1|5999.1|6005.1|5999.1|6003.6|5997.6|3
1619597100000|2021-04-28 08:05:00|6005.5|5999.5|6006.3|6000.3|6006.3|6000.3|6005.5|5999.5|1
1619597120000|2021-04-28 08:05:20|6006.6|6000.6|6008.5|6002.5|6008.5|6002.5|6006.6|6000.6|3
1619597130000|2021-04-28 08:05:30|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1619597140000|2021-04-28 08:05:40|6007.8|6001.8|6007.1|6001.1|6007.8|6001.8|6006.6|6000.6|5
1619597150000|2021-04-28 08:05:50|6007.5|6001.5|6007.6|6001.6|6007.6|6001.6|6007.5|6001.5|0
1619597170000|2021-04-28 08:06:10|6008.1|6002.1|6007.6|6001.6|6008.1|6002.1|6007.6|6001.6|0
1619597180000|2021-04-28 08:06:20|6007.3|6001.3|6007|6001|6007.3|6001.3|6006.5|6000.5|0
1619597190000|2021-04-28 08:06:30|6007.4|6001.4|6006.9|6000.9|6007.4|6001.4|6006.9|6000.9|3
1619597200000|2021-04-28 08:06:40|6007|6001|6007|6001|6007.4|6001.4|6007|6001|1
1619597210000|2021-04-28 08:06:50|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|0
1619597230000|2021-04-28 08:07:10|6006.5|6000.5|6005.6|5999.6|6006.5|6000.5|6004.2|5998.2|10
1619597240000|2021-04-28 08:07:20|6006.9|6000.9|6006.5|6000.5|6006.9|6000.9|6006.5|6000.5|4
1619597260000|2021-04-28 08:07:40|6006.9|6000.9|6007.4|6001.4|6007.4|6001.4|6006.9|6000.9|1
1619597270000|2021-04-28 08:07:50|6007.5|6001.5|6012|6006|6012|6006|6007.5|6001.5|12
1619597280000|2021-04-28 08:08:00|6011.5|6005.5|6013|6007|6013|6007|6011.5|6005.5|12
1619597290000|2021-04-28 08:08:10|6012.5|6006.5|6012|6006|6012.5|6006.5|6012|6006|4
1619597300000|2021-04-28 08:08:20|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|1
1619597310000|2021-04-28 08:08:30|6012.4|6006.4|6011.5|6005.5|6012.4|6006.4|6011.5|6005.5|3
1619597320000|2021-04-28 08:08:40|6011.1|6005.1|6012.5|6006.5|6012.5|6006.5|6011.1|6005.1|3
1619597330000|2021-04-28 08:08:50|6012.2|6006.2|6012|6006|6012.2|6006.2|6011.6|6005.6|5
1619597340000|2021-04-28 08:09:00|6011.6|6005.6|6012|6006|6012|6006|6011.2|6005.2|3
1619597350000|2021-04-28 08:09:10|6011.6|6005.6|6018|6008|6018|6008|6011.5|6005.5|57
1619597360000|2021-04-28 08:09:20|||||||||1
1619597370000|2021-04-28 08:09:30|6018.5|6008.5|6018.5|6008.5|6018.5|6008.5|6018.5|6008.5|2
1619597380000|2021-04-28 08:09:40|6018.1|6008.1|6018|6008|6018.1|6008.1|6018|6008|0
1619597390000|2021-04-28 08:09:50|6018.1|6008.1|6017.5|6011.5|6018.1|6011.5|6016.5|6008.1|0
1619597400000|2021-04-28 08:10:00|6016.7|6010.7|6017.5|6011.5|6017.5|6011.5|6016.7|6010.7|1
1619597420000|2021-04-28 08:10:20|6018.2|6012.2|6017.5|6011.5|6018.2|6012.2|6017.5|6011.5|75
1619597430000|2021-04-28 08:10:30|6016.7|6010.7|6016|6010|6016.7|6010.7|6016|6010|2
1619597450000|2021-04-28 08:10:50|6016.5|6010.5|6017.6|6011.6|6017.6|6011.6|6016.5|6010.5|1
1619597460000|2021-04-28 08:11:00|6017.5|6011.5|6016.5|6010.5|6017.6|6011.6|6016.5|6010.5|0
1619597470000|2021-04-28 08:11:10|6016.6|6010.6|6017.5|6011.5|6017.5|6011.5|6016.6|6010.6|2
1619597480000|2021-04-28 08:11:20|||||||||1
1619597490000|2021-04-28 08:11:30|6017.8|6011.8|6018|6012|6018|6012|6017.8|6011.8|0
1619597500000|2021-04-28 08:11:40|6017.6|6011.6|6018|6012|6018|6012|6017.5|6011.5|1
1619597510000|2021-04-28 08:11:50|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|7
1619597520000|2021-04-28 08:12:00|6019.6|6013.6|6019.5|6013.5|6020|6014|6019.5|6013.5|9
1619597530000|2021-04-28 08:12:10|6019.8|6013.8|6019|6013|6020|6014|6019|6013|1
1619597540000|2021-04-28 08:12:20|6018.6|6012.6|6019|6013|6019.2|6013.2|6018.5|6012.5|4
1619597550000|2021-04-28 08:12:30|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|1
1619597560000|2021-04-28 08:12:40|6018.7|6012.7|6019.5|6013.5|6019.5|6013.5|6018.7|6012.7|4
1619597570000|2021-04-28 08:12:50|6019.1|6013.1|6021.5|6015.5|6021.5|6015.5|6019|6013|15
1619597580000|2021-04-28 08:13:00|6021.1|6015.1|6021.5|6015.5|6021.5|6015.5|6021|6015|1
1619597590000|2021-04-28 08:13:10|6021.8|6015.8|6021|6015|6021.8|6015.8|6021|6015|1
1619597600000|2021-04-28 08:13:20|6034.5|6024.5|6028.5|6022.5|6034.5|6025|6025.3|6019.3|42
1619597610000|2021-04-28 08:13:30|6028.6|6022.6|6032|6026|6032.5|6026.5|6028.6|6022.6|2
1619597620000|2021-04-28 08:13:40|6031.6|6025.6|6032|6026|6032|6026|6031.5|6025.5|0
1619597630000|2021-04-28 08:13:50|6030.8|6024.8|6030.5|6024.5|6030.8|6024.8|6030.5|6024.5|4
1619597640000|2021-04-28 08:14:00|6030.1|6024.1|6025|6019|6030.1|6024.1|6025|6019|8
1619597650000|2021-04-28 08:14:10|6025.5|6019.5|6031|6025|6031|6025|6025.5|6019.5|7
1619597660000|2021-04-28 08:14:20|6031.1|6025.1|6030|6024|6031.6|6025.6|6030|6024|2
1619597670000|2021-04-28 08:14:30|||||||||1
1619597680000|2021-04-28 08:14:40|6030.3|6024.3|6030|6024|6030.3|6024.3|6030|6024|0
1619597690000|2021-04-28 08:14:50|6037.5|6022.5|6026.1|6020.1|6037.5|6025.5|6026.1|6020.1|11
1619597700000|2021-04-28 08:15:00|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|2
1619597710000|2021-04-28 08:15:10|6036.5|6030.5|6036.8|6030.8|6036.8|6030.8|6036.3|6030.3|6
1619597720000|2021-04-28 08:15:20|6037.6|6031.6|6036.5|6030.5|6037.6|6031.6|6036.5|6030.5|13
1619597730000|2021-04-28 08:15:30|6036|6030|6037.3|6031.3|6037.8|6031.8|6036|6030|8
1619597740000|2021-04-28 08:15:40|6037.7|6031.7|6039.2|6033.2|6039.2|6033.2|6037.3|6031.3|7
1619597750000|2021-04-28 08:15:50|6039.1|6033.1|6036.6|6030.6|6039.1|6033.1|6036.6|6030.6|12
1619597760000|2021-04-28 08:16:00|6036.5|6030.5|6029|6023|6036.5|6030.5|6029|6023|11
1619597770000|2021-04-28 08:16:10|6028.8|6022.8|6027.3|6021.3|6028.8|6022.8|6027.3|6021.3|1
1619597780000|2021-04-28 08:16:20|6027.2|6021.2|6028.5|6022.5|6028.5|6022.5|6026.5|6020.5|5
1619597790000|2021-04-28 08:16:30|6028.8|6022.8|6031.8|6025.8|6031.8|6025.8|6028.8|6022.8|26
1619597800000|2021-04-28 08:16:40|6031.9|6025.9|6032.3|6026.3|6032.3|6026.3|6031.9|6025.9|0
1619597810000|2021-04-28 08:16:50|6031.9|6025.9|6031.8|6025.8|6031.9|6025.9|6031.8|6025.8|0
1619597830000|2021-04-28 08:17:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|1
1619597840000|2021-04-28 08:17:20|6031.4|6025.4|6029.4|6023.4|6031.4|6025.4|6029.4|6023.4|5
1619597850000|2021-04-28 08:17:30|||||||||74
1619597860000|2021-04-28 08:17:40|6029.3|6023.3|6028.4|6022.4|6029.3|6023.3|6028.4|6022.4|0
1619597870000|2021-04-28 08:17:50|6027.6|6021.6|6026.7|6020.7|6027.6|6021.6|6026.7|6020.7|4
1619597880000|2021-04-28 08:18:00|6025.9|6019.9|6024.9|6018.9|6025.9|6019.9|6024.4|6018.4|4
1619597890000|2021-04-28 08:18:10|6025.2|6019.2|6025.9|6019.9|6025.9|6019.9|6025.2|6019.2|3
1619597900000|2021-04-28 08:18:20|6026.1|6020.1|6028.9|6022.9|6029.4|6023.4|6026.1|6020.1|3
1619597910000|2021-04-28 08:18:30|6028.8|6022.8|6029.9|6023.9|6029.9|6023.9|6028.4|6022.4|0
1619597920000|2021-04-28 08:18:40|6029.8|6023.8|6029.4|6023.4|6029.8|6023.8|6029.4|6023.4|1
1619597930000|2021-04-28 08:18:50|6028.7|6022.7|6027.9|6021.9|6028.7|6022.7|6027.9|6021.9|1
1619597940000|2021-04-28 08:19:00|6027.6|6021.6|6030.4|6024.4|6030.4|6024.4|6027.6|6021.6|5
1619597950000|2021-04-28 08:19:10|6030.1|6024.1|6030.9|6024.9|6030.9|6024.9|6029.9|6023.9|2
1619597960000|2021-04-28 08:19:20|6030.6|6024.6|6030.4|6024.4|6030.9|6024.9|6030.4|6024.4|1
1619597980000|2021-04-28 08:19:40|6030.3|6024.3|6028.9|6022.9|6030.3|6024.3|6028.9|6022.9|3
1619598000000|2021-04-28 08:20:00|6028.8|6022.8|6027.6|6021.6|6028.8|6022.8|6027.6|6021.6|0
1619598010000|2021-04-28 08:20:10|6024.9|6018.9|6023.7|6017.7|6024.9|6018.9|6023.7|6017.7|4
1619598020000|2021-04-28 08:20:20|6022.9|6016.9|6024.9|6018.9|6024.9|6018.9|6022.9|6016.9|3
1619598040000|2021-04-28 08:20:40|6026.1|6020.1|6026.4|6020.4|6026.4|6020.4|6026.1|6020.1|3
1619598050000|2021-04-28 08:20:50|6027.2|6021.2|6027|6021|6027.5|6021.5|6027|6021|0
1619598060000|2021-04-28 08:21:00|6027.5|6021.5|6028.9|6022.9|6028.9|6022.9|6027|6021|3
1619598070000|2021-04-28 08:21:10|6029|6023|6030.9|6024.9|6030.9|6024.9|6029|6023|1
1619598080000|2021-04-28 08:21:20|||||||||1
1619598090000|2021-04-28 08:21:30|6030.8|6024.8|6031.5|6025.5|6031.5|6025.5|6030.4|6024.4|1
1619598100000|2021-04-28 08:21:40|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|1
1619598110000|2021-04-28 08:21:50|6030.8|6024.8|6030.9|6024.9|6030.9|6024.9|6030.8|6024.8|0
1619598120000|2021-04-28 08:22:00|6030.5|6024.5|6029.4|6023.4|6030.5|6024.5|6029.4|6023.4|7
1619598130000|2021-04-28 08:22:10|6029.8|6023.8|6029.4|6023.4|6029.9|6023.9|6029.4|6023.4|1
1619598140000|2021-04-28 08:22:20|6029.3|6023.3|6029.4|6023.4|6029.4|6023.4|6028.4|6022.4|1
1619598150000|2021-04-28 08:22:30|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|8
1619598160000|2021-04-28 08:22:40|6029.5|6023.5|6030.9|6024.9|6030.9|6024.9|6029.4|6023.4|4
1619598180000|2021-04-28 08:23:00|6031.3|6025.3|6032|6026|6032|6026|6031.3|6025.3|6
1619598200000|2021-04-28 08:23:20|6032.4|6026.4|6035.9|6029.9|6035.9|6029.9|6032.4|6026.4|7
1619598210000|2021-04-28 08:23:30|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6035.9|6029.9|3
1619598240000|2021-04-28 08:24:00|6036.4|6030.4|6033.4|6027.4|6036.4|6030.4|6033.4|6027.4|4
1619598250000|2021-04-28 08:24:10|6033|6027|6033.9|6027.9|6033.9|6027.9|6033|6027|2
1619598260000|2021-04-28 08:24:20|6033.5|6027.5|6033.9|6027.9|6033.9|6027.9|6032.5|6026.5|1
1619598270000|2021-04-28 08:24:30|6034.3|6028.3|6035.4|6029.4|6035.9|6029.9|6034.3|6028.3|9
1619598290000|2021-04-28 08:24:50|6035|6029|6034.9|6028.9|6035|6029|6034.9|6028.9|0
1619598300000|2021-04-28 08:25:00|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|1
1619598310000|2021-04-28 08:25:10|6035.5|6029.5|6033.4|6027.4|6035.5|6029.5|6033.1|6027.1|6
1619598320000|2021-04-28 08:25:20|6032.6|6026.6|6034.4|6028.4|6034.4|6028.4|6032.6|6026.6|2
1619598330000|2021-04-28 08:25:30|6034.3|6028.3|6033.9|6027.9|6034.3|6028.3|6033.9|6027.9|0
1619598350000|2021-04-28 08:25:50|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|2
1619598360000|2021-04-28 08:26:00|6035.9|6029.9|6037.6|6031.6|6038|6032|6035.9|6029.9|3
1619598370000|2021-04-28 08:26:10|6037.5|6031.5|6038|6032|6038|6032|6037.1|6031.1|2
1619598380000|2021-04-28 08:26:20|6037.5|6031.5|6037.1|6031.1|6037.6|6031.6|6037.1|6031.1|1
1619598400000|2021-04-28 08:26:40|6036.4|6030.4|6036.8|6030.8|6036.8|6030.8|6035.3|6029.3|7
1619598410000|2021-04-28 08:26:50|6037.1|6031.1|6037.3|6031.3|6037.3|6031.3|6037.1|6031.1|1
1619598420000|2021-04-28 08:27:00|6036.9|6030.9|6036.8|6030.8|6036.9|6030.9|6036.8|6030.8|0
1619598460000|2021-04-28 08:27:40|6036.4|6030.4|6036.3|6030.3|6036.4|6030.4|6036.3|6030.3|0
1619598470000|2021-04-28 08:27:50|6035.9|6029.9|6035.8|6029.8|6035.9|6029.9|6035.8|6029.8|2
1619598480000|2021-04-28 08:28:00|6035.4|6029.4|6034|6028|6035.4|6029.4|6034|6028|2
1619598520000|2021-04-28 08:28:40|6034.1|6028.1|6034.9|6028.9|6034.9|6028.9|6034.1|6028.1|4
1619598530000|2021-04-28 08:28:50|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|0
1619598540000|2021-04-28 08:29:00|6034.9|6028.9|6035.1|6029.1|6035.1|6029.1|6034.5|6028.5|7
1619598570000|2021-04-28 08:29:30|6034.7|6028.7|6034.6|6028.6|6034.7|6028.7|6034.6|6028.6|2
1619598590000|2021-04-28 08:29:50|6032.6|6026.6|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|4
1619598600000|2021-04-28 08:30:00|6033.1|6027.1|6031.6|6025.6|6034.1|6028.1|6031.5|6025.5|6
1619598610000|2021-04-28 08:30:10|||||||||1
1619598620000|2021-04-28 08:30:20|6031.5|6025.5|6030.1|6024.1|6031.5|6025.5|6030.1|6024.1|7
1619598640000|2021-04-28 08:30:40|||||||||6
1619598660000|2021-04-28 08:31:00|6030.3|6024.3|6032.1|6026.1|6032.6|6026.6|6030.3|6024.3|10
1619598670000|2021-04-28 08:31:10|6032|6026|6030.6|6024.6|6032|6026|6030.6|6024.6|13
1619598680000|2021-04-28 08:31:20|6030.7|6024.7|6030.6|6024.6|6030.7|6024.7|6030.6|6024.6|5
1619598710000|2021-04-28 08:31:50|||||||||1
1619598720000|2021-04-28 08:32:00|6031.1|6025.1|6033.1|6027.1|6033.1|6027.1|6031.1|6025.1|7
1619598730000|2021-04-28 08:32:10|6034.6|6028.6|6033.1|6027.1|6034.6|6028.6|6033.1|6027.1|3
1619598750000|2021-04-28 08:32:30|6033.2|6027.2|6033.6|6027.6|6033.6|6027.6|6033.2|6027.2|0
1619598810000|2021-04-28 08:33:30|||||||||1
1619598820000|2021-04-28 08:33:40|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|1
1619598830000|2021-04-28 08:33:50|||||||||2
1619598840000|2021-04-28 08:34:00|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|1
1619598850000|2021-04-28 08:34:10|6032|6026|6030.6|6024.6|6032|6026|6030.6|6024.6|4
1619598860000|2021-04-28 08:34:20|6030.5|6024.5|6030.6|6024.6|6030.6|6024.6|6030.1|6024.1|13
1619598870000|2021-04-28 08:34:30|||||||||1
1619598880000|2021-04-28 08:34:40|6031.1|6025.1|6033.6|6027.6|6033.6|6027.6|6031.1|6025.1|6
1619598900000|2021-04-28 08:35:00|6033.1|6027.1|6034.1|6028.1|6034.1|6028.1|6033.1|6027.1|13
1619598910000|2021-04-28 08:35:10|6034.2|6028.2|6033.6|6027.6|6034.6|6028.6|6033.6|6027.6|0
1619598930000|2021-04-28 08:35:30|6033.4|6027.4|6030.6|6024.6|6033.4|6027.4|6030.6|6024.6|10
1619598940000|2021-04-28 08:35:40|6030.2|6024.2|6030.6|6024.6|6030.6|6024.6|6030.2|6024.2|4
1619598960000|2021-04-28 08:36:00|6030.2|6024.2|6028.6|6022.6|6030.2|6024.2|6028.6|6022.6|33
1619598980000|2021-04-28 08:36:20|6028.4|6022.4|6027.6|6021.6|6028.4|6022.4|6027.6|6021.6|1
1619598990000|2021-04-28 08:36:30|6027.4|6021.4|6025.6|6019.6|6027.4|6021.4|6025.1|6019.1|11
1619599000000|2021-04-28 08:36:40|6025.4|6019.4|6025.1|6019.1|6025.6|6019.6|6025.1|6019.1|1
1619599010000|2021-04-28 08:36:50|||||||||7
1619599020000|2021-04-28 08:37:00|6025.6|6019.6|6025.1|6019.1|6025.6|6019.6|6025.1|6019.1|21
1619599030000|2021-04-28 08:37:10|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|24
1619599040000|2021-04-28 08:37:20|6024.3|6018.3|6023.8|6017.8|6024.3|6018.3|6023.8|6017.8|4
1619599050000|2021-04-28 08:37:30|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|1
1619599080000|2021-04-28 08:38:00|6023.8|6017.8|6023.1|6017.1|6023.8|6017.8|6023.1|6017.1|1
1619599090000|2021-04-28 08:38:10|6022.7|6016.7|6022.6|6016.6|6022.7|6016.7|6022.6|6016.6|0
1619599120000|2021-04-28 08:38:40|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|3
1619599130000|2021-04-28 08:38:50|6021.5|6015.5|6019.7|6013.7|6021.5|6015.5|6019.7|6013.7|2
1619599140000|2021-04-28 08:39:00|6019.5|6013.5|6018.5|6012.5|6019.5|6013.5|6018.2|6012.2|3
1619599150000|2021-04-28 08:39:10|6018.4|6012.4|6017.7|6011.7|6018.5|6012.5|6017.7|6011.7|1
1619599160000|2021-04-28 08:39:20|6017.5|6011.5|6017.1|6011.1|6017.5|6011.5|6017.1|6011.1|3
1619599170000|2021-04-28 08:39:30|6017.8|6011.8|6018.8|6012.8|6018.8|6012.8|6017.8|6011.8|17
1619599180000|2021-04-28 08:39:40|6018.4|6012.4|6018.8|6012.8|6018.8|6012.8|6018.4|6012.4|0
1619599190000|2021-04-28 08:39:50|6018.4|6012.4|6018.8|6012.8|6018.8|6012.8|6018.4|6012.4|0
1619599240000|2021-04-28 08:40:40|6019.2|6013.2|6019.3|6013.3|6019.3|6013.3|6019.2|6013.2|0
1619599250000|2021-04-28 08:40:50|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1619599260000|2021-04-28 08:41:00|6020.8|6014.8|6019.8|6013.8|6020.8|6014.8|6019.8|6013.8|5
1619599270000|2021-04-28 08:41:10|6019.4|6013.4|6017.9|6011.9|6019.4|6013.4|6017.5|6011.5|1
1619599280000|2021-04-28 08:41:20|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|1
1619599290000|2021-04-28 08:41:30|6019.2|6013.2|6020.3|6014.3|6020.3|6014.3|6019.2|6013.2|1
1619599300000|2021-04-28 08:41:40|6020.4|6014.4|6020.8|6014.8|6020.8|6014.8|6020.4|6014.4|0
1619599310000|2021-04-28 08:41:50|6021.2|6015.2|6021.9|6015.9|6022.3|6016.3|6021.2|6015.2|4
1619599320000|2021-04-28 08:42:00|6021|6015|6021.5|6015.5|6021.5|6015.5|6021|6015|2
1619599330000|2021-04-28 08:42:10|6021.2|6015.2|6021|6015|6021.2|6015.2|6021|6015|0
1619599340000|2021-04-28 08:42:20|6021.8|6015.8|6021.9|6015.9|6021.9|6015.9|6021.8|6015.8|2
1619599350000|2021-04-28 08:42:30|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1619599360000|2021-04-28 08:42:40|6022.4|6016.4|6021.8|6015.8|6022.4|6016.4|6021.8|6015.8|0
1619599380000|2021-04-28 08:43:00|6021.7|6015.7|6021.3|6015.3|6021.7|6015.7|6021.3|6015.3|0
1619599400000|2021-04-28 08:43:20|6021.2|6015.2|6019.9|6013.9|6021.2|6015.2|6019.9|6013.9|1
1619599420000|2021-04-28 08:43:40|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|8
1619599430000|2021-04-28 08:43:50|6022.8|6016.8|6023.2|6017.2|6023.2|6017.2|6022.8|6016.8|22
1619599440000|2021-04-28 08:44:00|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1619599450000|2021-04-28 08:44:10|6023.5|6017.5|6024|6018|6024|6018|6023.5|6017.5|1
1619599480000|2021-04-28 08:44:40|6024.4|6018.4|6024|6018|6024.5|6018.5|6024|6018|0
1619599490000|2021-04-28 08:44:50|||||||||1
1619599500000|2021-04-28 08:45:00|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|8
1619599510000|2021-04-28 08:45:10|6023.5|6017.5|6023.1|6017.1|6023.5|6017.5|6023.1|6017.1|0
1619599520000|2021-04-28 08:45:20|||||||||1
1619599530000|2021-04-28 08:45:30|6022.8|6016.8|6020.8|6014.8|6022.8|6016.8|6020.8|6014.8|1
1619599540000|2021-04-28 08:45:40|6020.6|6014.6|6020|6014|6020.6|6014.6|6019.6|6013.6|5
1619599550000|2021-04-28 08:45:50|6022.1|6016.1|6023.1|6017.1|6023.1|6017.1|6022.1|6016.1|2
1619599560000|2021-04-28 08:46:00|6023.5|6017.5|6024.8|6018.8|6024.9|6018.9|6023.5|6017.5|10
1619599570000|2021-04-28 08:46:10|6025.1|6019.1|6025.3|6019.3|6025.3|6019.3|6025.1|6019.1|0
1619599590000|2021-04-28 08:46:30|6025.6|6019.6|6025.3|6019.3|6025.6|6019.6|6024.8|6018.8|3
1619599600000|2021-04-28 08:46:40|6025.1|6019.1|6024.8|6018.8|6025.1|6019.1|6024.8|6018.8|1
1619599620000|2021-04-28 08:47:00|6024.4|6018.4|6024|6018|6024.4|6018.4|6024|6018|2
1619599630000|2021-04-28 08:47:10|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|3
1619599640000|2021-04-28 08:47:20|6024.8|6018.8|6026.9|6020.9|6026.9|6020.9|6024.8|6018.8|5
1619599650000|2021-04-28 08:47:30|6027.3|6021.3|6027.4|6021.4|6027.5|6021.5|6027.3|6021.3|0
1619599660000|2021-04-28 08:47:40|6027.5|6021.5|6026.9|6020.9|6028|6022|6026.9|6020.9|1
1619599670000|2021-04-28 08:47:50|6027|6021|6028|6022|6028|6022|6027|6021|0
1619599680000|2021-04-28 08:48:00|6027.9|6021.9|6028.9|6022.9|6028.9|6022.9|6027.6|6021.6|1
1619599690000|2021-04-28 08:48:10|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|1
1619599700000|2021-04-28 08:48:20|6028.2|6022.2|6028.4|6022.4|6028.4|6022.4|6027.9|6021.9|1
1619599710000|2021-04-28 08:48:30|6028.7|6022.7|6028.4|6022.4|6029.2|6023.2|6028.4|6022.4|1
1619599720000|2021-04-28 08:48:40|6028.7|6022.7|6029.4|6023.4|6029.4|6023.4|6028.7|6022.7|1
1619599730000|2021-04-28 08:48:50|6029|6023|6028.9|6022.9|6029|6023|6028.9|6022.9|0
1619599740000|2021-04-28 08:49:00|6027.9|6021.9|6028.4|6022.4|6029.9|6023.9|6027.9|6021.9|4
1619599750000|2021-04-28 08:49:10|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|0
1619599770000|2021-04-28 08:49:30|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|2
1619599800000|2021-04-28 08:50:00|6027.9|6021.9|6029.4|6023.4|6029.4|6023.4|6027.9|6021.9|2
1619599810000|2021-04-28 08:50:10|6029.7|6023.7|6030.4|6024.4|6030.4|6024.4|6029.7|6023.7|3
1619599820000|2021-04-28 08:50:20|||||||||1
1619599830000|2021-04-28 08:50:30|6030.7|6024.7|6030.4|6024.4|6030.7|6024.7|6029.9|6023.9|1
1619599850000|2021-04-28 08:50:50|6030|6024|6029.9|6023.9|6030|6024|6029.9|6023.9|0
1619599870000|2021-04-28 08:51:10|6030|6024|6029.4|6023.4|6030|6024|6029.2|6023.2|2
1619599880000|2021-04-28 08:51:20|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|3
1619599890000|2021-04-28 08:51:30|6028.5|6022.5|6029.4|6023.4|6029.4|6023.4|6028.5|6022.5|0
1619599900000|2021-04-28 08:51:40|6029.2|6023.2|6029.4|6023.4|6029.4|6023.4|6029.2|6023.2|1
1619599910000|2021-04-28 08:51:50|6029.5|6023.5|6030.4|6024.4|6030.4|6024.4|6029.5|6023.5|1
1619599930000|2021-04-28 08:52:10|6030.3|6024.3|6031.3|6025.3|6031.8|6025.8|6030.3|6024.3|5
1619599950000|2021-04-28 08:52:30|6031.7|6025.7|6033.3|6027.3|6033.3|6027.3|6031.7|6025.7|2
1619599960000|2021-04-28 08:52:40|6033.5|6027.5|6035.3|6029.3|6035.3|6029.3|6033.5|6027.5|3
1619599970000|2021-04-28 08:52:50|||||||||2
1619599980000|2021-04-28 08:53:00|6036.1|6030.1|6034.8|6028.8|6036.3|6030.3|6034.8|6028.8|15
1619599990000|2021-04-28 08:53:10|6034.7|6028.7|6033.8|6027.8|6034.7|6028.7|6033.8|6027.8|1
1619600000000|2021-04-28 08:53:20|6034|6028|6032.3|6026.3|6034.3|6028.3|6031.8|6025.8|5
1619600020000|2021-04-28 08:53:40|6032.5|6026.5|6032.3|6026.3|6032.5|6026.5|6032.3|6026.3|1
1619600040000|2021-04-28 08:54:00|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|3
1619600090000|2021-04-28 08:54:50|6031.2|6025.2|6029.8|6023.8|6031.2|6025.2|6029.8|6023.8|2
1619600100000|2021-04-28 08:55:00|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|0
1619600110000|2021-04-28 08:55:10|6031.2|6025.2|6030.3|6024.3|6031.2|6025.2|6030.3|6024.3|1
1619600120000|2021-04-28 08:55:20|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|2
1619600150000|2021-04-28 08:55:50|6030.9|6024.9|6030.3|6024.3|6030.9|6024.9|6029.8|6023.8|2
1619600160000|2021-04-28 08:56:00|6031.3|6025.3|6030.3|6024.3|6031.3|6025.3|6028.8|6022.8|8
1619600190000|2021-04-28 08:56:30|6030.4|6024.4|6031.3|6025.3|6031.3|6025.3|6030.4|6024.4|1
1619600200000|2021-04-28 08:56:40|6031.7|6025.7|6031.8|6025.8|6031.8|6025.8|6031.7|6025.7|0
1619600210000|2021-04-28 08:56:50|||||||||11
1619600220000|2021-04-28 08:57:00|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|1
1619600230000|2021-04-28 08:57:10|6033.9|6027.9|6033.3|6027.3|6033.9|6027.9|6033.3|6027.3|2
1619600240000|2021-04-28 08:57:20|6033.2|6027.2|6030.8|6024.8|6033.2|6027.2|6029.9|6023.9|13
1619600250000|2021-04-28 08:57:30|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|10
1619600260000|2021-04-28 08:57:40|6030.3|6024.3|6028.3|6022.3|6030.8|6024.8|6028.3|6022.3|24
1619600270000|2021-04-28 08:57:50|6027.9|6021.9|6025.8|6019.8|6027.9|6021.9|6025.8|6019.8|5
1619600280000|2021-04-28 08:58:00|6025.4|6019.4|6025.8|6019.8|6025.8|6019.8|6023.6|6017.6|12
1619600290000|2021-04-28 08:58:10|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|1
1619600300000|2021-04-28 08:58:20|6024.9|6018.9|6024.6|6018.6|6024.9|6018.9|6024.6|6018.6|11
1619600320000|2021-04-28 08:58:40|6024.2|6018.2|6023.1|6017.1|6024.2|6018.2|6023.1|6017.1|0
1619600330000|2021-04-28 08:58:50|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|5
1619600340000|2021-04-28 08:59:00|6022.1|6016.1|6021.1|6015.1|6022.1|6016.1|6021.1|6015.1|1
1619600350000|2021-04-28 08:59:10|6021.3|6015.3|6022.6|6016.6|6022.6|6016.6|6021.3|6015.3|6
1619600360000|2021-04-28 08:59:20|6022.9|6016.9|6022.9|6016.9|6023.7|6017.7|6022.5|6016.5|8
1619600370000|2021-04-28 08:59:30|6021.8|6015.8|6020.3|6014.3|6021.8|6015.8|6020.3|6014.3|1
1619600380000|2021-04-28 08:59:40|6019.5|6013.5|6018.9|6012.9|6019.5|6013.5|6018.9|6012.9|7
1619600390000|2021-04-28 08:59:50|6019.9|6013.9|6019.7|6013.7|6019.9|6013.9|6019.7|6013.7|14
1619600400000|2021-04-28 09:00:00|6019.2|6013.2|6018.4|6012.4|6019.7|6013.7|6018.4|6012.4|10
1619600410000|2021-04-28 09:00:10|6018|6012|6020.4|6014.4|6020.4|6014.4|6018|6012|6
1619600420000|2021-04-28 09:00:20|6020.3|6014.3|6019.9|6013.9|6020.3|6014.3|6019.9|6013.9|0
1619600430000|2021-04-28 09:00:30|6020.4|6014.4|6019.9|6013.9|6020.4|6014.4|6019.9|6013.9|2
1619600440000|2021-04-28 09:00:40|6020.3|6014.3|6022.7|6016.7|6022.7|6016.7|6020.3|6014.3|3
1619600450000|2021-04-28 09:00:50|6023|6017|6023|6017|6023|6017|6023|6017|0
1619600460000|2021-04-28 09:01:00|6023.4|6017.4|6023.7|6017.7|6023.7|6017.7|6023.4|6017.4|3
1619600470000|2021-04-28 09:01:10|6024|6018|6024|6018|6024|6018|6024|6018|1
1619600490000|2021-04-28 09:01:30|6023.7|6017.7|6023.2|6017.2|6023.7|6017.7|6022.7|6016.7|3
1619600520000|2021-04-28 09:02:00|6022.8|6016.8|6021.8|6015.8|6022.8|6016.8|6021.5|6015.5|1
1619600530000|2021-04-28 09:02:10|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|2
1619600560000|2021-04-28 09:02:40|6022.8|6016.8|6023.5|6017.5|6023.5|6017.5|6022.8|6016.8|2
1619600570000|2021-04-28 09:02:50|6023.9|6017.9|6024.5|6018.5|6024.5|6018.5|6023.9|6017.9|0
1619600580000|2021-04-28 09:03:00|6024.2|6018.2|6026.5|6020.5|6026.5|6020.5|6024.2|6018.2|5
1619600590000|2021-04-28 09:03:10|6026.2|6020.2|6026|6020|6026.2|6020.2|6026|6020|1
1619600600000|2021-04-28 09:03:20|6025.7|6019.7|6025.2|6019.2|6025.7|6019.7|6025.2|6019.2|1
1619600630000|2021-04-28 09:03:50|6024.8|6018.8|6024.1|6018.1|6024.8|6018.8|6022.8|6016.8|3
1619600640000|2021-04-28 09:04:00|6025|6019|6024.6|6018.6|6025|6019|6024.6|6018.6|1
1619600650000|2021-04-28 09:04:10|6024.5|6018.5|6024|6018|6024.5|6018.5|6024|6018|1
1619600660000|2021-04-28 09:04:20|6023.6|6017.6|6025|6019|6025|6019|6023.3|6017.3|1
1619600670000|2021-04-28 09:04:30|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025|6019|0
1619600680000|2021-04-28 09:04:40|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|50
1619600700000|2021-04-28 09:05:00|6017.8|6011.8|6019.1|6013.1|6019.1|6013.1|6016.6|6010.6|5
1619600710000|2021-04-28 09:05:10|6018.4|6012.4|6020|6014|6020|6014|6018.4|6012.4|2
1619600720000|2021-04-28 09:05:20|6019.5|6013.5|6019.5|6013.5|6019.6|6013.6|6019.5|6013.5|0
1619600730000|2021-04-28 09:05:30|6019.9|6013.9|6020|6014|6020|6014|6019.9|6013.9|1
1619600740000|2021-04-28 09:05:40|6019.6|6013.6|6019.5|6013.5|6019.6|6013.6|6019.5|6013.5|0
1619600750000|2021-04-28 09:05:50|6019.1|6013.1|6017.1|6011.1|6019.1|6013.1|6014.1|6008.1|4
1619600760000|2021-04-28 09:06:00|6016.3|6010.3|6015.4|6009.4|6016.3|6010.3|6015.4|6009.4|0
1619600770000|2021-04-28 09:06:10|6015|6009|6014.9|6008.9|6015|6009|6014.9|6008.9|0
1619600780000|2021-04-28 09:06:20|6015|6009|6017|6011|6017|6011|6015|6009|2
1619600790000|2021-04-28 09:06:30|6016.6|6010.6|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|4
1619600820000|2021-04-28 09:07:00|6016.6|6010.6|6016.4|6010.4|6016.6|6010.6|6016.4|6010.4|0
1619600830000|2021-04-28 09:07:10|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|84
1619600840000|2021-04-28 09:07:20|6018.1|6012.1|6018.8|6012.8|6018.8|6012.8|6018.1|6012.1|0
1619600860000|2021-04-28 09:07:40|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|3
1619600870000|2021-04-28 09:07:50|6017|6011|6016.6|6010.6|6017|6011|6016.6|6010.6|1
1619600890000|2021-04-28 09:08:10|6017|6011|6017.1|6011.1|6017.1|6011.1|6017|6011|0
1619600910000|2021-04-28 09:08:30|6021.6|6015.6|6022|6016|6022|6016|6021.6|6015.6|4
1619600920000|2021-04-28 09:08:40|6022.1|6016.1|6022.6|6016.6|6022.7|6016.7|6022.1|6016.1|1
1619600930000|2021-04-28 09:08:50|6022.7|6016.7|6023.5|6017.5|6023.5|6017.5|6022.7|6016.7|0
1619600940000|2021-04-28 09:09:00|6023.4|6017.4|6023.7|6017.7|6023.7|6017.7|6023.4|6017.4|2
1619600950000|2021-04-28 09:09:10|6024|6018|6023.7|6017.7|6024|6018|6023.7|6017.7|0
1619600960000|2021-04-28 09:09:20|6022.4|6016.4|6021.1|6015.1|6022.4|6016.4|6021.1|6015.1|3
1619600970000|2021-04-28 09:09:30|6021|6015|6020.5|6014.5|6021|6015|6020.5|6014.5|0
1619601030000|2021-04-28 09:10:30|6020|6014|6019.5|6013.5|6020|6014|6019.5|6013.5|1
1619601040000|2021-04-28 09:10:40|||||||||1
1619601050000|2021-04-28 09:10:50|6019.1|6013.1|6017.2|6011.2|6019.1|6013.1|6017.2|6011.2|1
1619601060000|2021-04-28 09:11:00|6016.9|6010.9|6015.1|6009.1|6016.9|6010.9|6015.1|6009.1|0
1619601070000|2021-04-28 09:11:10|6014.7|6008.7|6014.5|6008.5|6014.7|6008.7|6014.5|6008.5|0
1619601080000|2021-04-28 09:11:20|6014.3|6008.3|6013.5|6007.5|6014.3|6008.3|6013.5|6007.5|1
1619601090000|2021-04-28 09:11:30|6013.1|6007.1|6013.5|6007.5|6013.5|6007.5|6013.1|6007.1|2
1619601120000|2021-04-28 09:12:00|6013.6|6007.6|6015|6009|6015|6009|6013.5|6007.5|7
1619601150000|2021-04-28 09:12:30|6015.3|6009.3|6015.1|6009.1|6015.3|6009.3|6015.1|6009.1|1
1619601170000|2021-04-28 09:12:50|6014.7|6008.7|6013.5|6007.5|6014.7|6008.7|6013.5|6007.5|0
1619601180000|2021-04-28 09:13:00|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|2
1619601200000|2021-04-28 09:13:20|6012|6006|6012.8|6006.8|6012.8|6006.8|6012|6006|2
1619601210000|2021-04-28 09:13:30|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|1
1619601220000|2021-04-28 09:13:40|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|1
1619601240000|2021-04-28 09:14:00|6007.1|6001.1|6006.6|6000.6|6007.1|6001.1|6006.6|6000.6|2
1619601250000|2021-04-28 09:14:10|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|6006.2|6000.2|3
1619601290000|2021-04-28 09:14:50|6006.2|6000.2|6006.1|6000.1|6006.2|6000.2|6005.7|5999.7|5
1619601300000|2021-04-28 09:15:00|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|0
1619601310000|2021-04-28 09:15:10|6005.7|5999.7|6006.1|6000.1|6006.1|6000.1|6005.7|5999.7|1
1619601320000|2021-04-28 09:15:20|6006.2|6000.2|6006.9|6000.9|6006.9|6000.9|6006.2|6000.2|2
1619601330000|2021-04-28 09:15:30|6006.6|6000.6|6006.4|6000.4|6006.6|6000.6|6006.4|6000.4|0
1619601350000|2021-04-28 09:15:50|6007.4|6001.4|6008.9|6002.9|6008.9|6002.9|6007.4|6001.4|78
1619601360000|2021-04-28 09:16:00|6009.1|6003.1|6009.4|6003.4|6009.4|6003.4|6009.1|6003.1|4
1619601370000|2021-04-28 09:16:10|6008.7|6002.7|6009.1|6003.1|6009.1|6003.1|6008.7|6002.7|3
1619601380000|2021-04-28 09:16:20|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|2
1619601390000|2021-04-28 09:16:30|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1619601400000|2021-04-28 09:16:40|6009.3|6003.3|6009.7|6003.7|6009.7|6003.7|6009.3|6003.3|0
1619601410000|2021-04-28 09:16:50|6009.3|6003.3|6009.2|6003.2|6009.3|6003.3|6009.2|6003.2|0
1619601420000|2021-04-28 09:17:00|6009.1|6003.1|6008.7|6002.7|6009.1|6003.1|6008.7|6002.7|0
1619601440000|2021-04-28 09:17:20|6008.6|6002.6|6006.9|6000.9|6008.6|6002.6|6006.4|6000.4|2
1619601450000|2021-04-28 09:17:30|6006.2|6000.2|6006.9|6000.9|6006.9|6000.9|6006.2|6000.2|1
1619601480000|2021-04-28 09:18:00|6007.1|6001.1|6006.6|6000.6|6007.4|6001.4|6006.6|6000.6|1
1619601490000|2021-04-28 09:18:10|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|6006.9|6000.9|0
1619601500000|2021-04-28 09:18:20|6007.7|6001.7|6006.9|6000.9|6007.7|6001.7|6006.9|6000.9|1
1619601510000|2021-04-28 09:18:30|6007|6001|6008.2|6002.2|6008.2|6002.2|6007|6001|1
1619601530000|2021-04-28 09:18:50|||||||||1
1619601540000|2021-04-28 09:19:00|6007.4|6001.4|6006.9|6000.9|6007.4|6001.4|6006.9|6000.9|2
1619601550000|2021-04-28 09:19:10|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|0
1619601570000|2021-04-28 09:19:30|6006|6000|6006.4|6000.4|6006.4|6000.4|6006|6000|1
1619601580000|2021-04-28 09:19:40|6006.5|6000.5|6006.9|6000.9|6006.9|6000.9|6006.5|6000.5|2
1619601600000|2021-04-28 09:20:00|6007.7|6001.7|6008.2|6002.2|6008.2|6002.2|6007.3|6001.3|2
1619601620000|2021-04-28 09:20:20|6008.3|6002.3|6009.4|6003.4|6009.4|6003.4|6008.3|6002.3|1
1619601650000|2021-04-28 09:20:50|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|1
1619601660000|2021-04-28 09:21:00|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|5
1619601670000|2021-04-28 09:21:10|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|2
1619601680000|2021-04-28 09:21:20|6012.3|6006.3|6013.4|6007.4|6013.8|6007.8|6012|6006|3
1619601700000|2021-04-28 09:21:40|6013.3|6007.3|6012.9|6006.9|6013.3|6007.3|6012.9|6006.9|0
1619601710000|2021-04-28 09:21:50|6013|6007|6013.9|6007.9|6013.9|6007.9|6013|6007|0
1619601720000|2021-04-28 09:22:00|6014|6008|6014.4|6008.4|6014.8|6008.8|6014|6008|7
1619601730000|2021-04-28 09:22:10|6014.3|6008.3|6014.9|6008.9|6014.9|6008.9|6013.9|6007.9|4
1619601740000|2021-04-28 09:22:20|6015.3|6009.3|6015.4|6009.4|6015.4|6009.4|6015.3|6009.3|0
1619601750000|2021-04-28 09:22:30|6015.8|6009.8|6015.4|6009.4|6015.9|6009.9|6015.4|6009.4|3
1619601760000|2021-04-28 09:22:40|6015.3|6009.3|6014.9|6008.9|6015.3|6009.3|6014.9|6008.9|0
1619601780000|2021-04-28 09:23:00|6014.4|6008.4|6015.4|6009.4|6015.4|6009.4|6014.4|6008.4|3
1619601800000|2021-04-28 09:23:20|6015|6009|6015.4|6009.4|6015.8|6009.8|6015|6009|10
1619601820000|2021-04-28 09:23:40|6015|6009|6015.8|6009.8|6016.2|6010.2|6015|6009|1
1619601830000|2021-04-28 09:23:50|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|0
1619601840000|2021-04-28 09:24:00|6015|6009|6015.4|6009.4|6015.4|6009.4|6015|6009|0
1619601850000|2021-04-28 09:24:10|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|3
1619601860000|2021-04-28 09:24:20|6015|6009|6015|6009|6015|6009|6015|6009|0
1619601880000|2021-04-28 09:24:40|6014.7|6008.7|6014.7|6008.7|6015|6009|6014.7|6008.7|0
1619601900000|2021-04-28 09:25:00|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|2
1619601920000|2021-04-28 09:25:20|6013.9|6007.9|6012.1|6006.1|6013.9|6007.9|6012.1|6006.1|1
1619601930000|2021-04-28 09:25:30|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|2
1619601940000|2021-04-28 09:25:40|6012.5|6006.5|6012.5|6006.5|6012.9|6006.9|6012.5|6006.5|0
1619601960000|2021-04-28 09:26:00|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|1
1619601970000|2021-04-28 09:26:10|6013.3|6007.3|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|1
1619601980000|2021-04-28 09:26:20|6012.1|6006.1|6012.5|6006.5|6012.9|6006.9|6012.1|6006.1|3
1619601990000|2021-04-28 09:26:30|6012.1|6006.1|6009.4|6003.4|6012.1|6006.1|6009.4|6003.4|5
1619602000000|2021-04-28 09:26:40|6009|6003|6009.8|6003.8|6009.8|6003.8|6009|6003|2
1619602030000|2021-04-28 09:27:10|||||||||2
1619602050000|2021-04-28 09:27:30|6010.1|6004.1|6010.5|6004.5|6010.5|6004.5|6010.1|6004.1|1
1619602060000|2021-04-28 09:27:40|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|1
1619602070000|2021-04-28 09:27:50|6011.1|6005.1|6011.4|6005.4|6011.4|6005.4|6011|6005|0
1619602090000|2021-04-28 09:28:10|6011|6005|6011|6005|6011|6005|6011|6005|1
1619602110000|2021-04-28 09:28:30|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|0
1619602120000|2021-04-28 09:28:40|6011.6|6005.6|6012.4|6006.4|6012.4|6006.4|6011.6|6005.6|3
1619602130000|2021-04-28 09:28:50|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1619602140000|2021-04-28 09:29:00|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1619602150000|2021-04-28 09:29:10|6013.5|6007.5|6014.3|6008.3|6014.3|6008.3|6013.1|6007.1|18
1619602200000|2021-04-28 09:30:00|6014.6|6008.6|6016.3|6010.3|6017.3|6011.3|6014.6|6008.6|8
1619602210000|2021-04-28 09:30:10|6017|6011|6015.9|6009.9|6017|6011|6015.9|6009.9|1
1619602220000|2021-04-28 09:30:20|6016.3|6010.3|6017|6011|6017|6011|6016.3|6010.3|8
1619602230000|2021-04-28 09:30:30|6017.4|6011.4|6017.4|6011.4|6017.8|6011.8|6017.4|6011.4|2
1619602240000|2021-04-28 09:30:40|6017.8|6011.8|6019|6013|6019.4|6013.4|6017.8|6011.8|1
1619602250000|2021-04-28 09:30:50|6019.4|6013.4|6019|6013|6019.4|6013.4|6018.9|6012.9|1
1619602260000|2021-04-28 09:31:00|6018.5|6012.5|6016.6|6010.6|6018.5|6012.5|6016.6|6010.6|5
1619602270000|2021-04-28 09:31:10|6017|6011|6017|6011|6017|6011|6017|6011|0
1619602280000|2021-04-28 09:31:20|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|0
1619602290000|2021-04-28 09:31:30|6017|6011|6017|6011|6017|6011|6017|6011|0
1619602310000|2021-04-28 09:31:50|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|0
1619602340000|2021-04-28 09:32:20|||||||||1
1619602380000|2021-04-28 09:33:00|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1619602430000|2021-04-28 09:33:50|6017.2|6011.2|6018.2|6012.2|6018.2|6012.2|6017.2|6011.2|1
1619602440000|2021-04-28 09:34:00|6019|6013|6019|6013|6019|6013|6019|6013|2
1619602460000|2021-04-28 09:34:20|6018.6|6012.6|6018|6012|6018.6|6012.6|6018|6012|5
1619602470000|2021-04-28 09:34:30|6018.1|6012.1|6018.5|6012.5|6018.5|6012.5|6018.1|6012.1|0
1619602480000|2021-04-28 09:34:40|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1619602490000|2021-04-28 09:34:50|6018.5|6012.5|6018.6|6012.6|6018.6|6012.6|6018.5|6012.5|0
1619602500000|2021-04-28 09:35:00|6018.5|6012.5|6019|6013|6019|6013|6018.5|6012.5|0
1619602520000|2021-04-28 09:35:20|6019.3|6013.3|6021.2|6015.2|6021.2|6015.2|6019.3|6013.3|2
1619602530000|2021-04-28 09:35:30|6022.6|6016.6|6021.7|6015.7|6022.6|6016.6|6021.7|6015.7|4
1619602550000|2021-04-28 09:35:50|6021.8|6015.8|6023|6017|6023|6017|6021.8|6015.8|1
1619602560000|2021-04-28 09:36:00|6023.3|6017.3|6023|6017|6023.3|6017.3|6023|6017|2
1619602590000|2021-04-28 09:36:30|6022.6|6016.6|6022.1|6016.1|6022.6|6016.6|6022.1|6016.1|0
1619602600000|2021-04-28 09:36:40|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|0
1619602620000|2021-04-28 09:37:00|6022.8|6016.8|6023|6017|6023|6017|6022.8|6016.8|0
1619602630000|2021-04-28 09:37:10|6022.8|6016.8|6023|6017|6023|6017|6022.8|6016.8|0
1619602640000|2021-04-28 09:37:20|6019.7|6013.7|6019.3|6013.3|6019.7|6013.7|6019.3|6013.3|3
1619602660000|2021-04-28 09:37:40|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|0
1619602680000|2021-04-28 09:38:00|6020.2|6014.2|6019.7|6013.7|6020.2|6014.2|6019.7|6013.7|6
1619602690000|2021-04-28 09:38:10|6020.2|6014.2|6019.7|6013.7|6020.2|6014.2|6019.7|6013.7|0
1619602700000|2021-04-28 09:38:20|6019.8|6013.8|6020.3|6014.3|6020.3|6014.3|6019.8|6013.8|1
1619602710000|2021-04-28 09:38:30|||||||||1
1619602730000|2021-04-28 09:38:50|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|2
1619602750000|2021-04-28 09:39:10|6019.4|6013.4|6019.8|6013.8|6019.8|6013.8|6019.4|6013.4|1
1619602800000|2021-04-28 09:40:00|||||||||4
1619602820000|2021-04-28 09:40:20|6018.7|6012.7|6017.8|6011.8|6018.7|6012.7|6017.8|6011.8|2
1619602830000|2021-04-28 09:40:30|6017.7|6011.7|6017.2|6011.2|6017.7|6011.7|6017.2|6011.2|3
1619602850000|2021-04-28 09:40:50|6017.6|6011.6|6017.7|6011.7|6017.7|6011.7|6017.6|6011.6|0
1619602870000|2021-04-28 09:41:10|6017.5|6011.5|6016.8|6010.8|6017.5|6011.5|6016.8|6010.8|1
1619602900000|2021-04-28 09:41:40|6016.3|6010.3|6016.7|6010.7|6016.7|6010.7|6016.3|6010.3|16
1619602920000|2021-04-28 09:42:00|6017|6011|6016.7|6010.7|6017|6011|6015.8|6009.8|2
1619602930000|2021-04-28 09:42:10|6017|6011|6016.7|6010.7|6017.2|6011.2|6016.7|6010.7|0
1619602950000|2021-04-28 09:42:30|6017.4|6011.4|6017.5|6011.5|6017.5|6011.5|6017.4|6011.4|1
1619602970000|2021-04-28 09:42:50|6017.8|6011.8|6018.2|6012.2|6018.2|6012.2|6017.8|6011.8|0
1619602980000|2021-04-28 09:43:00|6018.5|6012.5|6018.9|6012.9|6018.9|6012.9|6018.5|6012.5|1
1619602990000|2021-04-28 09:43:10|6019.3|6013.3|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|6
1619603000000|2021-04-28 09:43:20|6019.4|6013.4|6019.3|6013.3|6019.4|6013.4|6019.3|6013.3|0
1619603020000|2021-04-28 09:43:40|6019.7|6013.7|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|0
1619603030000|2021-04-28 09:43:50|6019.4|6013.4|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|2
1619603040000|2021-04-28 09:44:00|||||||||2
1619603070000|2021-04-28 09:44:30|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|10
1619603080000|2021-04-28 09:44:40|6020.4|6014.4|6019.8|6013.8|6020.4|6014.4|6019.8|6013.8|43
1619603120000|2021-04-28 09:45:20|6019.4|6013.4|6019|6013|6019.4|6013.4|6019|6013|4
1619603130000|2021-04-28 09:45:30|6018.6|6012.6|6019|6013|6019|6013|6018.6|6012.6|1
1619603150000|2021-04-28 09:45:50|6019.4|6013.4|6019.8|6013.8|6019.8|6013.8|6019.4|6013.4|1
1619603160000|2021-04-28 09:46:00|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|3
1619603170000|2021-04-28 09:46:10|||||||||1
1619603180000|2021-04-28 09:46:20|||||||||2
1619603190000|2021-04-28 09:46:30|||||||||7
1619603200000|2021-04-28 09:46:40|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|1
1619603220000|2021-04-28 09:47:00|6020|6014|6017.8|6011.8|6020|6014|6017.8|6011.8|1
1619603230000|2021-04-28 09:47:10|6018.9|6012.9|6019|6013|6019|6013|6018.6|6012.6|6
1619603240000|2021-04-28 09:47:20|6018.6|6012.6|6018.1|6012.1|6018.6|6012.6|6018.1|6012.1|1
1619603250000|2021-04-28 09:47:30|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1619603260000|2021-04-28 09:47:40|6017.4|6011.4|6016.8|6010.8|6017.4|6011.4|6016.8|6010.8|1
1619603280000|2021-04-28 09:48:00|6017.1|6011.1|6017.6|6011.6|6017.6|6011.6|6017.1|6011.1|1
1619603290000|2021-04-28 09:48:10|6018|6012|6018.6|6012.6|6018.6|6012.6|6018|6012|0
1619603310000|2021-04-28 09:48:30|6018.5|6012.5|6017.6|6011.6|6018.5|6012.5|6017.6|6011.6|1
1619603330000|2021-04-28 09:48:50|6017.7|6011.7|6018.6|6012.6|6018.6|6012.6|6017.7|6011.7|1
1619603340000|2021-04-28 09:49:00|6019|6013|6018.9|6012.9|6019|6013|6018.9|6012.9|1
1619603350000|2021-04-28 09:49:10|6018.5|6012.5|6018|6012|6018.9|6012.9|6017.2|6011.2|5
1619603370000|2021-04-28 09:49:30|6017.6|6011.6|6018|6012|6018|6012|6017.6|6011.6|0
1619603380000|2021-04-28 09:49:40|6017.9|6011.9|6017.6|6011.6|6017.9|6011.9|6017.6|6011.6|1
1619603400000|2021-04-28 09:50:00|6017.2|6011.2|6014.6|6008.6|6017.2|6011.2|6014.1|6008.1|8
1619603410000|2021-04-28 09:50:10|6014.2|6008.2|6013.2|6007.2|6014.2|6008.2|6012.7|6006.7|4
1619603420000|2021-04-28 09:50:20|6012.4|6006.4|6013.1|6007.1|6013.6|6007.6|6012.4|6006.4|4
1619603430000|2021-04-28 09:50:30|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|5
1619603450000|2021-04-28 09:50:50|6008.6|5998.6|6006.2|6000.2|6008.6|6000.2|6006.2|5998.6|3
1619603460000|2021-04-28 09:51:00|6006.6|6000.6|6006.2|6000.2|6008.6|6000.6|6006.2|5998.6|4
1619603470000|2021-04-28 09:51:10|6008.6|5998.6|6007|6001|6008.6|6001|6007|5998.6|0
1619603500000|2021-04-28 09:51:40|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|1
1619603510000|2021-04-28 09:51:50|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|18
1619603520000|2021-04-28 09:52:00|6005.3|5999.3|6007|6001|6008|6002|6005.3|5999.3|7
1619603530000|2021-04-28 09:52:10|6007.3|6001.3|6008|6002|6008|6002|6007.3|6001.3|2
1619603550000|2021-04-28 09:52:30|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|1
1619603570000|2021-04-28 09:52:50|6009|6003|6009|6003|6009|6003|6009|6003|74
1619603580000|2021-04-28 09:53:00|6009.3|6003.3|6009.5|6003.5|6009.5|6003.5|6009.3|6003.3|0
1619603590000|2021-04-28 09:53:10|6010.7|6004.7|6010.3|6004.3|6010.7|6004.7|6010.3|6004.3|4
1619603600000|2021-04-28 09:53:20|6010|6004|6009.1|6003.1|6010|6004|6009.1|6003.1|2
1619603610000|2021-04-28 09:53:30|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|0
1619603620000|2021-04-28 09:53:40|6009.1|6003.1|6009.5|6003.5|6009.5|6003.5|6009.1|6003.1|0
1619603630000|2021-04-28 09:53:50|6009.6|6003.6|6010|6004|6010|6004|6009.6|6003.6|0
1619603640000|2021-04-28 09:54:00|6010.3|6004.3|6010.8|6004.8|6010.8|6004.8|6010.3|6004.3|2
1619603650000|2021-04-28 09:54:10|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|6011.2|6005.2|1
1619603660000|2021-04-28 09:54:20|6011.3|6005.3|6010.7|6004.7|6011.7|6005.7|6010.7|6004.7|4
1619603670000|2021-04-28 09:54:30|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|0
1619603680000|2021-04-28 09:54:40|6014|6008|6014.3|6008.3|6014.7|6008.7|6014|6008|5
1619603690000|2021-04-28 09:54:50|6014|6008|6012.6|6006.6|6014|6008|6012.6|6006.6|2
1619603700000|2021-04-28 09:55:00|6009.1|6003.1|6009.1|6003.1|6009.5|6003.5|6009.1|6003.1|11
1619603710000|2021-04-28 09:55:10|6009.2|6003.2|6010|6004|6010|6004|6009.2|6003.2|2
1619603720000|2021-04-28 09:55:20|6009.5|6003.5|6009.5|6003.5|6010|6004|6009.1|6003.1|13
1619603730000|2021-04-28 09:55:30|6009.1|6003.1|6011.7|6005.7|6011.7|6005.7|6009.1|6003.1|2
1619603740000|2021-04-28 09:55:40|6011.3|6005.3|6011.7|6005.7|6011.7|6005.7|6011.3|6005.3|2
1619603750000|2021-04-28 09:55:50|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|11
1619603760000|2021-04-28 09:56:00|6013.1|6007.1|6012.6|6006.6|6013.1|6007.1|6012.6|6006.6|1
1619603770000|2021-04-28 09:56:10|6013.3|6007.3|6013.5|6007.5|6013.5|6007.5|6013.3|6007.3|0
1619603780000|2021-04-28 09:56:20|6013.6|6007.6|6014.3|6008.3|6014.3|6008.3|6013.5|6007.5|0
1619603790000|2021-04-28 09:56:30|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1619603800000|2021-04-28 09:56:40|6013.8|6007.8|6014.3|6008.3|6014.3|6008.3|6013.8|6007.8|0
1619603810000|2021-04-28 09:56:50|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|1
1619603820000|2021-04-28 09:57:00|6014.3|6008.3|6012.7|6006.7|6014.9|6008.9|6012.7|6006.7|5
1619603840000|2021-04-28 09:57:20|6012.3|6006.3|6014.1|6008.1|6014.1|6008.1|6012.3|6006.3|1
1619603850000|2021-04-28 09:57:30|6014.4|6008.4|6013.6|6007.6|6014.8|6008.8|6013.6|6007.6|9
1619603860000|2021-04-28 09:57:40|6013.9|6007.9|6014.8|6008.8|6015.3|6009.3|6013.6|6007.6|10
1619603870000|2021-04-28 09:57:50|6015.2|6009.2|6014.8|6008.8|6015.2|6009.2|6014.8|6008.8|9
1619603880000|2021-04-28 09:58:00|6014.3|6008.3|6014.9|6008.9|6014.9|6008.9|6014.1|6008.1|3
1619603890000|2021-04-28 09:58:10|6015.3|6009.3|6014.4|6008.4|6015.3|6009.3|6014.1|6008.1|15
1619603900000|2021-04-28 09:58:20|6014.8|6008.8|6013.6|6007.6|6014.8|6008.8|6013.1|6007.1|4
1619603910000|2021-04-28 09:58:30|6013.1|6007.1|6012.7|6006.7|6013.6|6007.6|6012.3|6006.3|7
1619603920000|2021-04-28 09:58:40|6012.6|6006.6|6011.7|6005.7|6012.6|6006.6|6011.2|6005.2|4
1619603930000|2021-04-28 09:58:50|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|1
1619603940000|2021-04-28 09:59:00|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|0
1619603950000|2021-04-28 09:59:10|6011.3|6005.3|6012.1|6006.1|6012.6|6006.6|6011.3|6005.3|0
1619603960000|2021-04-28 09:59:20|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|0
1619603970000|2021-04-28 09:59:30|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1619603980000|2021-04-28 09:59:40|6012.1|6006.1|6011.6|6005.6|6012.1|6006.1|6011.6|6005.6|1
1619603990000|2021-04-28 09:59:50|6011.9|6005.9|6013.4|6007.4|6014.3|6008.3|6011.9|6005.9|1
1619604000000|2021-04-28 10:00:00|6013.6|6007.6|6014.3|6008.3|6014.3|6008.3|6013.6|6007.6|1
1619604010000|2021-04-28 10:00:10|6014.7|6008.7|6014.2|6008.2|6015.2|6009.2|6013.9|6007.9|6
1619604020000|2021-04-28 10:00:20|6014.3|6008.3|6017.2|6011.2|6017.2|6011.2|6014.3|6008.3|4
1619604030000|2021-04-28 10:00:30|6017.3|6011.3|6015.7|6009.7|6017.4|6011.4|6015.7|6009.7|2
1619604090000|2021-04-28 10:01:30|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|3
1619604100000|2021-04-28 10:01:40|6015.2|6009.2|6015.7|6009.7|6015.7|6009.7|6015.2|6009.2|0
1619604110000|2021-04-28 10:01:50|6015.3|6009.3|6015.7|6009.7|6015.7|6009.7|6015.3|6009.3|0
1619604120000|2021-04-28 10:02:00|6015.6|6009.6|6015.8|6009.8|6015.8|6009.8|6015.3|6009.3|4
1619604140000|2021-04-28 10:02:20|6016.1|6010.1|6013|6007|6016.1|6010.1|6013|6007|4
1619604150000|2021-04-28 10:02:30|6013.1|6007.1|6014.8|6008.8|6014.8|6008.8|6013.1|6007.1|7
1619604210000|2021-04-28 10:03:30|6013.7|6007.7|6013.6|6007.6|6013.7|6007.7|6013.3|6007.3|4
1619604240000|2021-04-28 10:04:00|||||||||1
1619604250000|2021-04-28 10:04:10|6013.8|6007.8|6014.1|6008.1|6014.1|6008.1|6013.8|6007.8|0
1619604260000|2021-04-28 10:04:20|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|1
1619604270000|2021-04-28 10:04:30|6015.6|6009.6|6015.6|6009.6|6015.8|6009.8|6015.6|6009.6|1
1619604300000|2021-04-28 10:05:00|6015.8|6009.8|6016.6|6010.6|6016.6|6010.6|6015.8|6009.8|1
1619604310000|2021-04-28 10:05:10|||||||||2
1619604340000|2021-04-28 10:05:40|6016.2|6010.2|6017|6011|6018.2|6012.2|6015.7|6009.7|15
1619604350000|2021-04-28 10:05:50|6017.2|6011.2|6017.5|6011.5|6017.6|6011.6|6017.2|6011.2|0
1619604360000|2021-04-28 10:06:00|6017.6|6011.6|6017.5|6011.5|6018|6012|6017.5|6011.5|1
1619604370000|2021-04-28 10:06:10|6016.6|6010.6|6018|6012|6018|6012|6016.5|6010.5|5
1619604400000|2021-04-28 10:06:40|6017.6|6011.6|6016.3|6010.3|6017.6|6011.6|6016.3|6010.3|1
1619604410000|2021-04-28 10:06:50|6015.9|6009.9|6017|6011|6017|6011|6015.9|6009.9|3
1619604420000|2021-04-28 10:07:00|6016.6|6010.6|6017|6011|6017|6011|6016.6|6010.6|2
1619604430000|2021-04-28 10:07:10|6017.1|6011.1|6017.9|6011.9|6017.9|6011.9|6017.1|6011.1|6
1619604450000|2021-04-28 10:07:30|6018.3|6012.3|6018.6|6012.6|6018.6|6012.6|6018.3|6012.3|2
1619604470000|2021-04-28 10:07:50|6018.4|6012.4|6018.8|6012.8|6018.8|6012.8|6018.4|6012.4|1
1619604480000|2021-04-28 10:08:00|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|7
1619604490000|2021-04-28 10:08:10|6017.3|6011.3|6016.9|6010.9|6017.3|6011.3|6016.9|6010.9|2
1619604520000|2021-04-28 10:08:40|6016.5|6010.5|6016.1|6010.1|6016.5|6010.5|6016.1|6010.1|0
1619604540000|2021-04-28 10:09:00|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|1
1619604560000|2021-04-28 10:09:20|6016.9|6010.9|6016.5|6010.5|6016.9|6010.9|6016.5|6010.5|2
1619604580000|2021-04-28 10:09:40|6016.9|6010.9|6017.9|6011.9|6018|6012|6016.9|6010.9|1
1619604590000|2021-04-28 10:09:50|6018|6012|6017.4|6011.4|6018.4|6012.4|6017.4|6011.4|1
1619604600000|2021-04-28 10:10:00|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|1
1619604620000|2021-04-28 10:10:20|6016.6|6010.6|6017.4|6011.4|6017.9|6011.9|6016.6|6010.6|2
1619604630000|2021-04-28 10:10:30|6017|6011|6017|6011|6017|6011|6017|6011|0
1619604640000|2021-04-28 10:10:40|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|14
1619604650000|2021-04-28 10:10:50|6016.5|6010.5|6017.9|6011.9|6017.9|6011.9|6016.5|6010.5|33
1619604660000|2021-04-28 10:11:00|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|18
1619604670000|2021-04-28 10:11:10|||||||||2
1619604690000|2021-04-28 10:11:30|6017.8|6011.8|6015.6|6009.6|6017.9|6011.9|6015.6|6009.6|20
1619604700000|2021-04-28 10:11:40|6016.7|6010.7|6017.7|6011.7|6017.7|6011.7|6016.7|6010.7|7
1619604720000|2021-04-28 10:12:00|6017.3|6011.3|6016.7|6010.7|6017.3|6011.3|6016.2|6010.2|4
1619604730000|2021-04-28 10:12:10|6016.8|6010.8|6014.9|6008.9|6018.5|6012.5|6014.6|6008.6|6
1619604740000|2021-04-28 10:12:20|6015.1|6009.1|6015.9|6009.9|6016.8|6010.8|6015.1|6009.1|5
1619604750000|2021-04-28 10:12:30|6016.8|6010.8|6017.7|6011.7|6017.7|6011.7|6016.8|6010.8|8
1619604770000|2021-04-28 10:12:50|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1619604780000|2021-04-28 10:13:00|6017.2|6011.2|6015.9|6009.9|6017.2|6011.2|6015.9|6009.9|9
1619604790000|2021-04-28 10:13:10|6015.6|6009.6|6012.6|6006.6|6015.6|6009.6|6012.6|6006.6|6
1619604800000|2021-04-28 10:13:20|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|1
1619604810000|2021-04-28 10:13:30|6014.3|6008.3|6015.7|6009.7|6016.2|6010.2|6014.3|6008.3|4
1619604820000|2021-04-28 10:13:40|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|1
1619604840000|2021-04-28 10:14:00|6017|6011|6017|6011|6017|6011|6017|6011|6
1619604860000|2021-04-28 10:14:20|6016.2|6010.2|6015.9|6009.9|6016.2|6010.2|6015.9|6009.9|85
1619604870000|2021-04-28 10:14:30|6014.8|6008.8|6014.4|6008.4|6014.8|6008.8|6014.4|6008.4|3
1619604880000|2021-04-28 10:14:40|6014|6008|6014.4|6008.4|6014.4|6008.4|6014|6008|1
1619604890000|2021-04-28 10:14:50|6014|6008|6014.4|6008.4|6014.4|6008.4|6014|6008|1
1619604900000|2021-04-28 10:15:00|6014|6008|6014.4|6008.4|6014.4|6008.4|6014|6008|1
1619604910000|2021-04-28 10:15:10|6014.8|6008.8|6015.9|6009.9|6015.9|6009.9|6014.8|6008.8|1
1619604930000|2021-04-28 10:15:30|6015.5|6009.5|6015.2|6009.2|6015.5|6009.5|6015.2|6009.2|2
1619604940000|2021-04-28 10:15:40|6015|6009|6014.4|6008.4|6015|6009|6014|6008|1
1619604950000|2021-04-28 10:15:50|6014|6008|6014|6008|6014|6008|6013.7|6007.7|0
1619604960000|2021-04-28 10:16:00|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|1
1619604980000|2021-04-28 10:16:20|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|2
1619605000000|2021-04-28 10:16:40|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|1
1619605010000|2021-04-28 10:16:50|6014.8|6008.8|6014.8|6008.8|6015.3|6009.3|6014.8|6008.8|0
1619605020000|2021-04-28 10:17:00|6015.1|6009.1|6015.6|6009.6|6015.9|6009.9|6015.1|6009.1|2
1619605030000|2021-04-28 10:17:10|6016|6010|6016|6010|6016.3|6010.3|6015.1|6009.1|14
1619605040000|2021-04-28 10:17:20|6015.9|6009.9|6015.3|6009.3|6016|6010|6015.3|6009.3|0
1619605050000|2021-04-28 10:17:30|6015.1|6009.1|6014.5|6008.5|6015.9|6009.9|6014.5|6008.5|0
1619605060000|2021-04-28 10:17:40|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.5|6008.5|0
1619605070000|2021-04-28 10:17:50|6015.4|6009.4|6015.8|6009.8|6016.1|6010.1|6015.1|6009.1|7
1619605080000|2021-04-28 10:18:00|6015.4|6009.4|6015.4|6009.4|6016.1|6010.1|6015.4|6009.4|1
1619605090000|2021-04-28 10:18:10|6015.8|6009.8|6016.1|6010.1|6016.1|6010.1|6015.8|6009.8|0
1619605100000|2021-04-28 10:18:20|6016.5|6010.5|6018|6012|6018|6012|6016.5|6010.5|8
1619605110000|2021-04-28 10:18:30|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018|6012|4
1619605120000|2021-04-28 10:18:40|6018|6012|6018.4|6012.4|6018.4|6012.4|6018|6012|5
1619605130000|2021-04-28 10:18:50|||||||||1
1619605140000|2021-04-28 10:19:00|6018|6012|6019.5|6013.5|6019.5|6013.5|6018|6012|4
1619605150000|2021-04-28 10:19:10|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|0
1619605160000|2021-04-28 10:19:20|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1619605170000|2021-04-28 10:19:30|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|4
1619605180000|2021-04-28 10:19:40|6019.5|6013.5|6019.9|6013.9|6019.9|6013.9|6019.2|6013.2|3
1619605190000|2021-04-28 10:19:50|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1619605200000|2021-04-28 10:20:00|6019.9|6013.9|6019.5|6013.5|6019.9|6013.9|6019.1|6013.1|2
1619605210000|2021-04-28 10:20:10|6019.1|6013.1|6021.4|6015.4|6021.8|6015.8|6019.1|6013.1|51
1619605220000|2021-04-28 10:20:20|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|1
1619605230000|2021-04-28 10:20:30|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|0
1619605250000|2021-04-28 10:20:50|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|14
1619605270000|2021-04-28 10:21:10|6021.5|6015.5|6021.4|6015.4|6021.5|6015.5|6021.4|6015.4|7
1619605280000|2021-04-28 10:21:20|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|2
1619605290000|2021-04-28 10:21:30|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|8
1619605300000|2021-04-28 10:21:40|||||||||5
1619605310000|2021-04-28 10:21:50|||||||||4
1619605320000|2021-04-28 10:22:00|6021.9|6015.9|6017.5|6011.5|6021.9|6015.9|6016.6|6010.6|20
1619605330000|2021-04-28 10:22:10|6017.4|6011.4|6017.5|6011.5|6017.5|6011.5|6017.1|6011.1|0
1619605360000|2021-04-28 10:22:40|6017.1|6011.1|6017.5|6011.5|6017.5|6011.5|6017.1|6011.1|1
1619605380000|2021-04-28 10:23:00|6017.1|6011.1|6015.1|6009.1|6017.1|6011.1|6014.3|6008.3|5
1619605390000|2021-04-28 10:23:10|6015.5|6009.5|6015.9|6009.9|6015.9|6009.9|6015.5|6009.5|0
1619605410000|2021-04-28 10:23:30|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|1
1619605440000|2021-04-28 10:24:00|6015|6009|6014.3|6008.3|6015|6009|6014.3|6008.3|1
1619605450000|2021-04-28 10:24:10|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6014.3|6008.3|1
1619605460000|2021-04-28 10:24:20|6013.9|6007.9|6014.6|6008.6|6014.8|6008.8|6013.9|6007.9|3
1619605480000|2021-04-28 10:24:40|||||||||7
1619605490000|2021-04-28 10:24:50|6014.2|6008.2|6013|6007|6014.2|6008.2|6013|6007|5
1619605500000|2021-04-28 10:25:00|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|1
1619605510000|2021-04-28 10:25:10|6013.8|6007.8|6013|6007|6013.8|6007.8|6013|6007|6
1619605520000|2021-04-28 10:25:20|6013.4|6007.4|6013|6007|6013.4|6007.4|6013|6007|2
1619605540000|2021-04-28 10:25:40|6012.6|6006.6|6012.9|6006.9|6012.9|6006.9|6012.6|6006.6|0
1619605550000|2021-04-28 10:25:50|6013.3|6007.3|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|0
1619605560000|2021-04-28 10:26:00|6014.1|6008.1|6012.9|6006.9|6014.8|6008.8|6012.9|6006.9|3
1619605580000|2021-04-28 10:26:20|6012.5|6006.5|6012.1|6006.1|6012.5|6006.5|6012.1|6006.1|2
1619605600000|2021-04-28 10:26:40|||||||||1
1619605610000|2021-04-28 10:26:50|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|1
1619605620000|2021-04-28 10:27:00|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|6012.1|6006.1|0
1619605650000|2021-04-28 10:27:30|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1619605670000|2021-04-28 10:27:50|||||||||1
1619605680000|2021-04-28 10:28:00|6012.1|6006.1|6012.6|6006.6|6012.6|6006.6|6012.1|6006.1|1
1619605690000|2021-04-28 10:28:10|6012.5|6006.5|6012.1|6006.1|6012.5|6006.5|6012.1|6006.1|1
1619605700000|2021-04-28 10:28:20|6011.4|6005.4|6011.7|6005.7|6011.7|6005.7|6011.4|6005.4|2
1619605710000|2021-04-28 10:28:30|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|1
1619605720000|2021-04-28 10:28:40|6011|6005|6010.9|6004.9|6011.2|6005.2|6010.4|6004.4|2
1619605730000|2021-04-28 10:28:50|6011|6005|6010.2|6004.2|6011|6005|6010.2|6004.2|1
1619605740000|2021-04-28 10:29:00|6010.4|6004.4|6012|6006|6012.4|6006.4|6010.4|6004.4|6
1619605750000|2021-04-28 10:29:10|6011.6|6005.6|6012|6006|6012|6006|6011.6|6005.6|0
1619605760000|2021-04-28 10:29:20|6011.6|6005.6|6008.3|6002.3|6012|6006|6008|6002|9
1619605770000|2021-04-28 10:29:30|6008|6002|6008.3|6002.3|6008.3|6002.3|6008|6002|1
1619605780000|2021-04-28 10:29:40|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|4
1619605790000|2021-04-28 10:29:50|6009.1|6003.1|6009.5|6003.5|6009.5|6003.5|6009.1|6003.1|2
1619605800000|2021-04-28 10:30:00|6010|6004|6009.5|6003.5|6010|6004|6009.1|6003.1|1
1619605810000|2021-04-28 10:30:10|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|4
1619605820000|2021-04-28 10:30:20|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|8
1619605850000|2021-04-28 10:30:50|6005.6|5999.6|6005.2|5999.2|6005.6|5999.6|6005.2|5999.2|4
1619605860000|2021-04-28 10:31:00|6005.1|5999.1|6005.6|5999.6|6005.6|5999.6|6005.1|5999.1|1
1619605870000|2021-04-28 10:31:10|6006|6000|6006|6000|6006|6000|6006|6000|2
1619605880000|2021-04-28 10:31:20|||||||||6
1619605890000|2021-04-28 10:31:30|6006.3|6000.3|6006.5|6000.5|6006.5|6000.5|6006.3|6000.3|0
1619605900000|2021-04-28 10:31:40|6006|6000|6006|6000|6006|6000|6006|6000|1
1619605910000|2021-04-28 10:31:50|6005.9|5999.9|6005.2|5999.2|6005.9|5999.9|6005.2|5999.2|6
1619605920000|2021-04-28 10:32:00|6005.6|5999.6|6005.2|5999.2|6005.6|5999.6|6004.8|5998.8|6
1619605930000|2021-04-28 10:32:10|6004.8|5998.8|6005.2|5999.2|6005.2|5999.2|6004.8|5998.8|1
1619605940000|2021-04-28 10:32:20|6005.3|5999.3|6004.4|5998.4|6006|6000|6004.4|5998.4|4
1619605970000|2021-04-28 10:32:50|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6
1619605990000|2021-04-28 10:33:10|6003.7|5997.7|6004.1|5998.1|6004.1|5998.1|6003.7|5997.7|16
1619606000000|2021-04-28 10:33:20|6003.7|5997.7|6004.8|5998.8|6004.8|5998.8|6003.7|5997.7|10
1619606010000|2021-04-28 10:33:30|6005.2|5999.2|6005.6|5999.6|6005.6|5999.6|6005.2|5999.2|4
1619606020000|2021-04-28 10:33:40|6005.9|5999.9|6006.3|6000.3|6006.3|6000.3|6005.9|5999.9|2
1619606030000|2021-04-28 10:33:50|6005.9|5999.9|6006.3|6000.3|6006.3|6000.3|6005.9|5999.9|2
1619606040000|2021-04-28 10:34:00|6005.9|5999.9|6006.3|6000.3|6006.3|6000.3|6005.6|5999.6|4
1619606060000|2021-04-28 10:34:20|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|1
1619606070000|2021-04-28 10:34:30|||||||||1
1619606090000|2021-04-28 10:34:50|6006.7|6000.7|6006.3|6000.3|6006.7|6000.7|6005.9|5999.9|3
1619606100000|2021-04-28 10:35:00|6007.1|6001.1|6006.4|6000.4|6007.1|6001.1|6006.3|6000.3|9
1619606110000|2021-04-28 10:35:10|6006.8|6000.8|6006.4|6000.4|6006.8|6000.8|6006.4|6000.4|1
1619606120000|2021-04-28 10:35:20|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|3
1619606130000|2021-04-28 10:35:30|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1619606140000|2021-04-28 10:35:40|6005.6|5999.6|6004.7|5998.7|6005.6|5999.6|6004.7|5998.7|1
1619606150000|2021-04-28 10:35:50|6004.6|5998.6|6005.7|5999.7|6005.7|5999.7|6004.6|5998.6|4
1619606160000|2021-04-28 10:36:00|6006|6000|6005.9|5999.9|6006|6000|6005.9|5999.9|0
1619606170000|2021-04-28 10:36:10|6005.5|5999.5|6005.7|5999.7|6006|6000|6004.9|5998.9|3
1619606180000|2021-04-28 10:36:20|6006|6000|6006|6000|6006|6000|6006|6000|2
1619606200000|2021-04-28 10:36:40|6006.4|6000.4|6006.8|6000.8|6006.8|6000.8|6006.4|6000.4|1
1619606210000|2021-04-28 10:36:50|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|1
1619606220000|2021-04-28 10:37:00|6007.7|6001.7|6007.3|6001.3|6007.7|6001.7|6007.3|6001.3|8
1619606230000|2021-04-28 10:37:10|6007.2|6001.2|6006.8|6000.8|6007.2|6001.2|6006.8|6000.8|1
1619606240000|2021-04-28 10:37:20|6007.2|6001.2|6006.4|6000.4|6007.2|6001.2|6006.4|6000.4|2
1619606250000|2021-04-28 10:37:30|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|0
1619606260000|2021-04-28 10:37:40|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|6005.5|5999.5|7
1619606270000|2021-04-28 10:37:50|6006|6000|6006|6000|6006|6000|6006|6000|1
1619606280000|2021-04-28 10:38:00|6005.9|5999.9|6003.9|5997.9|6005.9|5999.9|6003.9|5997.9|7
1619606290000|2021-04-28 10:38:10|6004.3|5998.3|6003.9|5997.9|6004.3|5998.3|6003.9|5997.9|7
1619606300000|2021-04-28 10:38:20|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|3
1619606310000|2021-04-28 10:38:30|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|0
1619606330000|2021-04-28 10:38:50|6004.8|5998.8|6004.4|5998.4|6004.8|5998.8|6004.4|5998.4|7
1619606340000|2021-04-28 10:39:00|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|6003.9|5997.9|2
1619606350000|2021-04-28 10:39:10|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6
1619606360000|2021-04-28 10:39:20|6004|5998|6003.9|5997.9|6004.4|5998.4|6003.9|5997.9|9
1619606390000|2021-04-28 10:39:50|||||||||4
1619606410000|2021-04-28 10:40:10|6003.5|5997.5|6003.9|5997.9|6004|5998|6003.4|5997.4|1
1619606420000|2021-04-28 10:40:20|6004.3|5998.3|6005.1|5999.1|6005.1|5999.1|6004.3|5998.3|8
1619606430000|2021-04-28 10:40:30|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|0
1619606440000|2021-04-28 10:40:40|6004.4|5998.4|6004.8|5998.8|6004.8|5998.8|6004.4|5998.4|2
1619606450000|2021-04-28 10:40:50|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|7
1619606460000|2021-04-28 10:41:00|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6004.8|5998.8|3
1619606480000|2021-04-28 10:41:20|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|1
1619606490000|2021-04-28 10:41:30|6005.1|5999.1|6008.3|6002.3|6008.3|6002.3|6005.1|5999.1|14
1619606500000|2021-04-28 10:41:40|6007.9|6001.9|6010.5|6004.5|6010.5|6004.5|6007.9|6001.9|30
1619606510000|2021-04-28 10:41:50|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|0
1619606520000|2021-04-28 10:42:00|6010|6004|6009.7|6003.7|6010|6004|6009.7|6003.7|8
1619606530000|2021-04-28 10:42:10|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1619606540000|2021-04-28 10:42:20|||||||||9
1619606550000|2021-04-28 10:42:30|||||||||2
1619606560000|2021-04-28 10:42:40|6010|6004|6010|6004|6010|6004|6010|6004|12
1619606570000|2021-04-28 10:42:50|6010.4|6004.4|6010|6004|6010.4|6004.4|6010|6004|2
1619606580000|2021-04-28 10:43:00|6010.4|6004.4|6011.2|6005.2|6011.3|6005.3|6010.4|6004.4|7
1619606590000|2021-04-28 10:43:10|6010.4|6004.4|6011.3|6005.3|6011.3|6005.3|6010.4|6004.4|1
1619606600000|2021-04-28 10:43:20|6011.7|6005.7|6010.9|6004.9|6011.7|6005.7|6010.9|6004.9|2
1619606610000|2021-04-28 10:43:30|6010.5|6004.5|6009.6|6003.6|6010.5|6004.5|6009.6|6003.6|1
1619606620000|2021-04-28 10:43:40|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1619606630000|2021-04-28 10:43:50|6008.9|6002.9|6009.3|6003.3|6009.3|6003.3|6008.5|6002.5|5
1619606640000|2021-04-28 10:44:00|6009.4|6003.4|6010.4|6004.4|6010.9|6004.9|6009.3|6003.3|10
1619606650000|2021-04-28 10:44:10|6010|6004|6010|6004|6010|6004|6010|6004|0
1619606660000|2021-04-28 10:44:20|6010.1|6004.1|6012.1|6006.1|6012.1|6006.1|6010.1|6004.1|3
1619606680000|2021-04-28 10:44:40|6011.3|6005.3|6010.5|6004.5|6011.3|6005.3|6010.1|6004.1|4
1619606690000|2021-04-28 10:44:50|6010|6004|6010|6004|6010|6004|6010|6004|3
1619606700000|2021-04-28 10:45:00|6016.6|6010.6|6016.3|6010.3|6016.6|6010.6|6016.3|6010.3|5
1619606710000|2021-04-28 10:45:10|||||||||5
1619606720000|2021-04-28 10:45:20|||||||||2
1619606730000|2021-04-28 10:45:30|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|4
1619606740000|2021-04-28 10:45:40|6014.8|6008.8|6016.1|6010.1|6016.1|6010.1|6014.8|6008.8|7
1619606750000|2021-04-28 10:45:50|6016.5|6010.5|6016|6010|6018|6012|6015.8|6009.8|26
1619606760000|2021-04-28 10:46:00|6015.3|6009.3|6014.8|6008.8|6015.3|6009.3|6014.4|6008.4|4
1619606770000|2021-04-28 10:46:10|6014.4|6008.4|6013.8|6007.8|6014.4|6008.4|6013.6|6007.6|6
1619606780000|2021-04-28 10:46:20|6014.1|6008.1|6013.8|6007.8|6014.5|6008.5|6013.4|6007.4|8
1619606790000|2021-04-28 10:46:30|6014.1|6008.1|6014.5|6008.5|6014.9|6008.9|6014.1|6008.1|1
1619606800000|2021-04-28 10:46:40|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|1
1619606810000|2021-04-28 10:46:50|6014.5|6008.5|6014.3|6008.3|6014.5|6008.5|6013.8|6007.8|6
1619606820000|2021-04-28 10:47:00|6014.6|6008.6|6011.5|6005.5|6014.6|6008.6|6011.5|6005.5|11
1619606830000|2021-04-28 10:47:10|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1619606840000|2021-04-28 10:47:20|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|2
1619606850000|2021-04-28 10:47:30|||||||||1
1619606860000|2021-04-28 10:47:40|6011.6|6005.6|6012.5|6006.5|6012.5|6006.5|6011.6|6005.6|4
1619606870000|2021-04-28 10:47:50|6012.9|6006.9|6013|6007|6013.1|6007.1|6012.5|6006.5|2
1619606880000|2021-04-28 10:48:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.2|6006.2|0
1619606900000|2021-04-28 10:48:20|6013|6007|6012.2|6006.2|6013|6007|6012.2|6006.2|4
1619606910000|2021-04-28 10:48:30|6011.9|6005.9|6011.5|6005.5|6011.9|6005.9|6011.5|6005.5|3
1619606920000|2021-04-28 10:48:40|6011.9|6005.9|6012|6006|6012|6006|6011.9|6005.9|0
1619606930000|2021-04-28 10:48:50|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|2
1619606940000|2021-04-28 10:49:00|6012.2|6006.2|6011.5|6005.5|6012.2|6006.2|6011.1|6005.1|2
1619606950000|2021-04-28 10:49:10|||||||||1
1619606960000|2021-04-28 10:49:20|6011.9|6005.9|6012|6006|6012|6006|6011.9|6005.9|5
1619606970000|2021-04-28 10:49:30|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6011.6|6005.6|6
1619606980000|2021-04-28 10:49:40|6011.7|6005.7|6011.4|6005.4|6011.7|6005.7|6011.4|6005.4|1
1619606990000|2021-04-28 10:49:50|6010.9|6004.9|6010.1|6004.1|6010.9|6004.9|6010.1|6004.1|2
1619607000000|2021-04-28 10:50:00|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|1
1619607010000|2021-04-28 10:50:10|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|3
1619607020000|2021-04-28 10:50:20|6010.5|6004.5|6010.9|6004.9|6010.9|6004.9|6010.5|6004.5|2
1619607030000|2021-04-28 10:50:30|6011|6005|6012|6006|6012.5|6006.5|6011|6005|4
1619607040000|2021-04-28 10:50:40|6012.1|6006.1|6013.6|6007.6|6013.6|6007.6|6012|6006|3
1619607050000|2021-04-28 10:50:50|6014|6008|6014|6008|6014|6008|6014|6008|0
1619607060000|2021-04-28 10:51:00|6013.6|6007.6|6013.1|6007.1|6013.9|6007.9|6013.1|6007.1|2
1619607070000|2021-04-28 10:51:10|6012.4|6006.4|6013.1|6007.1|6013.2|6007.2|6012.4|6006.4|6
1619607080000|2021-04-28 10:51:20|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|1
1619607090000|2021-04-28 10:51:30|6012.4|6006.4|6011.6|6005.6|6012.4|6006.4|6011.6|6005.6|2
1619607100000|2021-04-28 10:51:40|6011.2|6005.2|6011.9|6005.9|6012.2|6006.2|6011.1|6005.1|3
1619607110000|2021-04-28 10:51:50|6012.2|6006.2|6011.9|6005.9|6012.2|6006.2|6011.9|6005.9|1
1619607120000|2021-04-28 10:52:00|6011.7|6005.7|6012.2|6006.2|6012.2|6006.2|6011.4|6005.4|4
1619607130000|2021-04-28 10:52:10|6011.9|6005.9|6012.2|6006.2|6012.6|6006.6|6011.9|6005.9|7
1619607140000|2021-04-28 10:52:20|6011.9|6005.9|6011|6005|6011.9|6005.9|6011|6005|2
1619607150000|2021-04-28 10:52:30|6010.6|6004.6|6011.4|6005.4|6011.4|6005.4|6010.6|6004.6|8
1619607160000|2021-04-28 10:52:40|6011|6005|6010.6|6004.6|6011.4|6005.4|6010.2|6004.2|5
1619607170000|2021-04-28 10:52:50|6011|6005|6011|6005|6011|6005|6011|6005|1
1619607180000|2021-04-28 10:53:00|6011.1|6005.1|6011.4|6005.4|6011.5|6005.5|6011|6005|1
1619607190000|2021-04-28 10:53:10|6011|6005|6011|6005|6011|6005|6011|6005|0
1619607200000|2021-04-28 10:53:20|6011.4|6005.4|6011.7|6005.7|6011.7|6005.7|6011.4|6005.4|1
1619607210000|2021-04-28 10:53:30|6013.2|6007.2|6013.7|6007.7|6013.7|6007.7|6012.8|6006.8|1
1619607220000|2021-04-28 10:53:40|6014.1|6008.1|6013|6007|6014.1|6008.1|6013|6007|0
1619607230000|2021-04-28 10:53:50|||||||||1
1619607240000|2021-04-28 10:54:00|6013.3|6007.3|6013.7|6007.7|6013.7|6007.7|6013.3|6007.3|1
1619607250000|2021-04-28 10:54:10|6013.3|6007.3|6013.7|6007.7|6013.7|6007.7|6013.3|6007.3|1
1619607260000|2021-04-28 10:54:20|6014.1|6008.1|6014.1|6008.1|6014.8|6008.8|6013.7|6007.7|8
1619607270000|2021-04-28 10:54:30|6014.5|6008.5|6014.1|6008.1|6014.5|6008.5|6014.1|6008.1|1
1619607280000|2021-04-28 10:54:40|6013.7|6007.7|6014.1|6008.1|6014.1|6008.1|6013.7|6007.7|0
1619607290000|2021-04-28 10:54:50|6014.5|6008.5|6013.7|6007.7|6014.5|6008.5|6013.7|6007.7|2
1619607300000|2021-04-28 10:55:00|6014.1|6008.1|6014.5|6008.5|6014.8|6008.8|6014.1|6008.1|1
1619607310000|2021-04-28 10:55:10|6014.1|6008.1|6016.1|6010.1|6016.1|6010.1|6014.1|6008.1|7
1619607320000|2021-04-28 10:55:20|6015.7|6009.7|6015.7|6009.7|6016.1|6010.1|6014.6|6008.6|19
1619607330000|2021-04-28 10:55:30|6015.3|6009.3|6013.4|6007.4|6015.3|6009.3|6013.4|6007.4|14
1619607340000|2021-04-28 10:55:40|||||||||1
1619607350000|2021-04-28 10:55:50|6011.9|6005.9|6011.9|6005.9|6012.3|6006.3|6011.9|6005.9|1
1619607360000|2021-04-28 10:56:00|6011.2|6005.2|6009.3|6003.3|6011.6|6005.6|6008.9|6002.9|7
1619607370000|2021-04-28 10:56:10|6008.9|6002.9|6009.3|6003.3|6009.3|6003.3|6008.9|6002.9|1
1619607400000|2021-04-28 10:56:40|6009.7|6003.7|6011.5|6005.5|6011.9|6005.9|6009.7|6003.7|2
1619607420000|2021-04-28 10:57:00|6011.2|6005.2|6011.5|6005.5|6011.5|6005.5|6011.2|6005.2|1
1619607430000|2021-04-28 10:57:10|6013.2|6007.2|6013|6007|6013.2|6007.2|6013|6007|9
1619607440000|2021-04-28 10:57:20|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013|6007|5
1619607450000|2021-04-28 10:57:30|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|4
1619607460000|2021-04-28 10:57:40|||||||||5
1619607470000|2021-04-28 10:57:50|6015.3|6009.3|6016|6010|6016|6010|6015.3|6009.3|19
1619607480000|2021-04-28 10:58:00|6015.7|6009.7|6016|6010|6016|6010|6015.7|6009.7|1
1619607490000|2021-04-28 10:58:10|6015.7|6009.7|6014.9|6008.9|6015.7|6009.7|6014.9|6008.9|13
1619607500000|2021-04-28 10:58:20|6015.3|6009.3|6015.3|6009.3|6016|6010|6014.9|6008.9|5
1619607510000|2021-04-28 10:58:30|6014.9|6008.9|6015.3|6009.3|6015.3|6009.3|6014.9|6008.9|2
1619607530000|2021-04-28 10:58:50|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|3
1619607540000|2021-04-28 10:59:00|6014|6008|6014.9|6008.9|6014.9|6008.9|6014|6008|2
1619607550000|2021-04-28 10:59:10|6014.5|6008.5|6014.2|6008.2|6014.5|6008.5|6014.2|6008.2|1
1619607560000|2021-04-28 10:59:20|||||||||1
1619607570000|2021-04-28 10:59:30|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|0
1619607580000|2021-04-28 10:59:40|6014.9|6008.9|6016|6010|6016|6010|6014.9|6008.9|3
1619607590000|2021-04-28 10:59:50|6017.2|6011.2|6019.8|6013.8|6019.8|6013.8|6017.2|6011.2|20
1619607600000|2021-04-28 11:00:00|6019.1|6013.1|6019.4|6013.4|6019.4|6013.4|6017.8|6011.8|7
1619607610000|2021-04-28 11:00:10|6019.8|6013.8|6019.1|6013.1|6019.8|6013.8|6019.1|6013.1|2
1619607620000|2021-04-28 11:00:20|6019|6013|6019.4|6013.4|6019.4|6013.4|6019|6013|3
1619607630000|2021-04-28 11:00:30|6019.8|6013.8|6020.9|6014.9|6020.9|6014.9|6019.8|6013.8|4
1619607640000|2021-04-28 11:00:40|6021.3|6015.3|6020.2|6014.2|6021.3|6015.3|6020.2|6014.2|6
1619607650000|2021-04-28 11:00:50|6019.8|6013.8|6019.4|6013.4|6019.8|6013.8|6019.4|6013.4|2
1619607660000|2021-04-28 11:01:00|6019.8|6013.8|6020.2|6014.2|6020.2|6014.2|6019.8|6013.8|0
1619607670000|2021-04-28 11:01:10|6020.6|6014.6|6020.2|6014.2|6020.6|6014.6|6020.2|6014.2|1
1619607680000|2021-04-28 11:01:20|6019.4|6013.4|6019|6013|6019.4|6013.4|6018.7|6012.7|5
1619607690000|2021-04-28 11:01:30|6018.7|6012.7|6019.4|6013.4|6019.4|6013.4|6018.7|6012.7|3
1619607700000|2021-04-28 11:01:40|6019|6013|6018.7|6012.7|6019|6013|6018.7|6012.7|0
1619607710000|2021-04-28 11:01:50|6018.5|6012.5|6018.2|6012.2|6018.5|6012.5|6018.2|6012.2|5
1619607720000|2021-04-28 11:02:00|6017.8|6011.8|6016.9|6010.9|6017.9|6011.9|6016.4|6010.4|8
1619607730000|2021-04-28 11:02:10|6017.3|6011.3|6017.8|6011.8|6017.8|6011.8|6017.3|6011.3|0
1619607740000|2021-04-28 11:02:20|6016.9|6010.9|6017.8|6011.8|6017.8|6011.8|6016.9|6010.9|9
1619607750000|2021-04-28 11:02:30|6017.4|6011.4|6018.4|6012.4|6018.4|6012.4|6017.4|6011.4|2
1619607760000|2021-04-28 11:02:40|6018.8|6012.8|6018|6012|6018.8|6012.8|6018|6012|0
1619607770000|2021-04-28 11:02:50|6018.4|6012.4|6018.8|6012.8|6019.9|6013.9|6018.4|6012.4|1
1619607790000|2021-04-28 11:03:10|6019.2|6013.2|6019.5|6013.5|6019.5|6013.5|6019.2|6013.2|0
1619607800000|2021-04-28 11:03:20|6019.9|6013.9|6019.9|6013.9|6020.3|6014.3|6019.9|6013.9|1
1619607810000|2021-04-28 11:03:30|6020.3|6014.3|6021.8|6015.8|6021.8|6015.8|6020.3|6014.3|2
1619607820000|2021-04-28 11:03:40|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1619607830000|2021-04-28 11:03:50|6021.8|6015.8|6021.8|6015.8|6022.2|6016.2|6021.8|6015.8|0
1619607840000|2021-04-28 11:04:00|6021.4|6015.4|6021.6|6015.6|6022|6016|6021.3|6015.3|4
1619607850000|2021-04-28 11:04:10|6022.4|6016.4|6021.6|6015.6|6022.4|6016.4|6021.6|6015.6|0
1619607860000|2021-04-28 11:04:20|6021.3|6015.3|6020|6014|6021.3|6015.3|6020|6014|1
1619607880000|2021-04-28 11:04:40|6020.4|6014.4|6020.3|6014.3|6020.4|6014.4|6019.9|6013.9|2
1619607890000|2021-04-28 11:04:50|6019.5|6013.5|6019.5|6013.5|6019.9|6013.9|6019.5|6013.5|0
1619607900000|2021-04-28 11:05:00|6019.9|6013.9|6020.3|6014.3|6020.3|6014.3|6019.9|6013.9|0
1619607910000|2021-04-28 11:05:10|6021.4|6015.4|6020.3|6014.3|6021.4|6015.4|6020.3|6014.3|6
1619607920000|2021-04-28 11:05:20|6019.9|6013.9|6019.5|6013.5|6019.9|6013.9|6019.5|6013.5|5
1619607930000|2021-04-28 11:05:30|6019.6|6013.6|6019.9|6013.9|6020.8|6014.8|6019.6|6013.6|5
1619607940000|2021-04-28 11:05:40|6019.5|6013.5|6020.6|6014.6|6021|6015|6019.5|6013.5|2
1619607950000|2021-04-28 11:05:50|6021.3|6015.3|6020.6|6014.6|6021.3|6015.3|6020.6|6014.6|1
1619607960000|2021-04-28 11:06:00|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|2
1619607980000|2021-04-28 11:06:20|6019.9|6013.9|6019.5|6013.5|6019.9|6013.9|6019.5|6013.5|1
1619607990000|2021-04-28 11:06:30|6019.1|6013.1|6018|6012|6019.1|6013.1|6018|6012|2
1619608000000|2021-04-28 11:06:40|6017.6|6011.6|6018.8|6012.8|6018.8|6012.8|6017.6|6011.6|1
1619608020000|2021-04-28 11:07:00|6018.4|6012.4|6018.4|6012.4|6018.8|6012.8|6018|6012|2
1619608030000|2021-04-28 11:07:10|6018|6012|6015.6|6009.6|6018|6012|6015.3|6009.3|7
1619608040000|2021-04-28 11:07:20|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|5
1619608050000|2021-04-28 11:07:30|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6
1619608080000|2021-04-28 11:08:00|6016.4|6010.4|6017.1|6011.1|6017.1|6011.1|6016.4|6010.4|1
1619608090000|2021-04-28 11:08:10|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|1
1619608100000|2021-04-28 11:08:20|6017.9|6011.9|6016.8|6010.8|6017.9|6011.9|6016.8|6010.8|10
1619608120000|2021-04-28 11:08:40|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1619608130000|2021-04-28 11:08:50|6017.5|6011.5|6017.9|6011.9|6018|6012|6017.1|6011.1|6
1619608140000|2021-04-28 11:09:00|6018|6012|6019.6|6013.6|6019.6|6013.6|6018|6012|1
1619608150000|2021-04-28 11:09:10|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1619608160000|2021-04-28 11:09:20|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6018.8|6012.8|0
1619608170000|2021-04-28 11:09:30|6018.8|6012.8|6018.9|6012.9|6018.9|6012.9|6018.8|6012.8|0
1619608180000|2021-04-28 11:09:40|6018.5|6012.5|6018.1|6012.1|6018.5|6012.5|6018.1|6012.1|2
1619608200000|2021-04-28 11:10:00|6018.5|6012.5|6018.1|6012.1|6019.3|6013.3|6018.1|6012.1|15
1619608210000|2021-04-28 11:10:10|6018|6012|6017.6|6011.6|6018|6012|6017.6|6011.6|1
1619608230000|2021-04-28 11:10:30|6018.9|6012.9|6019.3|6013.3|6019.3|6013.3|6018.1|6012.1|5
1619608240000|2021-04-28 11:10:40|6020.9|6014.9|6019.6|6013.6|6020.9|6014.9|6019.6|6013.6|3
1619608250000|2021-04-28 11:10:50|6020|6014|6024|6018|6025.5|6019.5|6020|6014|12
1619608260000|2021-04-28 11:11:00|6023.6|6017.6|6023.3|6017.3|6023.6|6017.6|6023.3|6017.3|2
1619608270000|2021-04-28 11:11:10|6023.2|6017.2|6023.6|6017.6|6023.6|6017.6|6023.2|6017.2|6
1619608280000|2021-04-28 11:11:20|6024|6018|6025.1|6019.1|6025.1|6019.1|6024|6018|4
1619608300000|2021-04-28 11:11:40|6025.3|6019.3|6025.6|6019.6|6025.6|6019.6|6025.3|6019.3|0
1619608310000|2021-04-28 11:11:50|||||||||2
1619608330000|2021-04-28 11:12:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|1
1619608340000|2021-04-28 11:12:20|6027|6021|6028.5|6022.5|6028.5|6022.5|6027|6021|6
1619608350000|2021-04-28 11:12:30|6029.2|6023.2|6029.7|6023.7|6030.5|6024.5|6029.2|6023.2|25
1619608360000|2021-04-28 11:12:40|6029.9|6023.9|6031.5|6025.5|6031.5|6025.5|6029.9|6023.9|12
1619608370000|2021-04-28 11:12:50|6032.5|6026.5|6033|6027|6033|6027|6032.5|6026.5|3
1619608380000|2021-04-28 11:13:00|6032.9|6026.9|6032.5|6026.5|6032.9|6026.9|6031.6|6025.6|11
1619608390000|2021-04-28 11:13:10|6033.5|6027.5|6032.6|6026.6|6033.5|6027.5|6032.6|6026.6|0
1619608400000|2021-04-28 11:13:20|6032.9|6026.9|6035.2|6029.2|6036|6030|6032.9|6026.9|12
1619608410000|2021-04-28 11:13:30|6034.9|6028.9|6039.5|6033.5|6039.5|6033.5|6034.9|6028.9|4
1619608420000|2021-04-28 11:13:40|6038.6|6032.6|6038.6|6032.6|6039.5|6033.5|6038.6|6032.6|6
1619608430000|2021-04-28 11:13:50|6038.2|6032.2|6039.5|6033.5|6039.5|6033.5|6038.2|6032.2|5
1619608440000|2021-04-28 11:14:00|6038.6|6032.6|6041.7|6035.7|6042.1|6036.1|6038.6|6032.6|8
1619608450000|2021-04-28 11:14:10|6041.2|6035.2|6041.7|6035.7|6041.7|6035.7|6041.2|6035.2|6
1619608460000|2021-04-28 11:14:20|||||||||4
1619608470000|2021-04-28 11:14:30|6042.1|6036.1|6041.3|6035.3|6042.1|6036.1|6041.3|6035.3|6
1619608480000|2021-04-28 11:14:40|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|3
1619608490000|2021-04-28 11:14:50|6041.8|6035.8|6042.2|6036.2|6042.2|6036.2|6041.8|6035.8|5
1619608500000|2021-04-28 11:15:00|6041.8|6035.8|6043.3|6037.3|6043.3|6037.3|6041.8|6035.8|12
1619608510000|2021-04-28 11:15:10|6042.9|6036.9|6043.3|6037.3|6043.3|6037.3|6042.9|6036.9|1
1619608530000|2021-04-28 11:15:30|6042.9|6036.9|6043.7|6037.7|6043.7|6037.7|6042.6|6036.6|8
1619608540000|2021-04-28 11:15:40|6044.1|6038.1|6044.6|6038.6|6044.6|6038.6|6044.1|6038.1|2
1619608550000|2021-04-28 11:15:50|6044.5|6038.5|6044.4|6038.4|6044.9|6038.9|6044.4|6038.4|6
1619608560000|2021-04-28 11:16:00|6044.8|6038.8|6044.9|6038.9|6044.9|6038.9|6044.8|6038.8|5
1619608570000|2021-04-28 11:16:10|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|8
1619608580000|2021-04-28 11:16:20|6044.9|6038.9|6046.3|6040.3|6046.3|6040.3|6044.5|6038.5|14
1619608590000|2021-04-28 11:16:30|||||||||17
1619608600000|2021-04-28 11:16:40|6046.2|6040.2|6045.3|6039.3|6046.2|6040.2|6045.3|6039.3|2
1619608610000|2021-04-28 11:16:50|6044.9|6038.9|6044.5|6038.5|6044.9|6038.9|6044.5|6038.5|1
1619608620000|2021-04-28 11:17:00|6044.4|6038.4|6043.5|6037.5|6044.5|6038.5|6043.5|6037.5|3
1619608630000|2021-04-28 11:17:10|6043.2|6037.2|6039.7|6033.7|6043.5|6037.5|6039.7|6033.7|11
1619608640000|2021-04-28 11:17:20|6039.3|6033.3|6040|6034|6040|6034|6038.8|6032.8|3
1619608650000|2021-04-28 11:17:30|6040.4|6034.4|6040|6034|6040.5|6034.5|6040|6034|0
1619608660000|2021-04-28 11:17:40|6039.7|6033.7|6039.3|6033.3|6039.7|6033.7|6039.3|6033.3|0
1619608670000|2021-04-28 11:17:50|6038.7|6032.7|6038.3|6032.3|6038.7|6032.7|6038.3|6032.3|1
1619608680000|2021-04-28 11:18:00|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|3
1619608690000|2021-04-28 11:18:10|6038.3|6032.3|6040.5|6034.5|6040.5|6034.5|6038.3|6032.3|5
1619608710000|2021-04-28 11:18:30|6039.6|6033.6|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|1
1619608720000|2021-04-28 11:18:40|6039.5|6033.5|6040|6034|6040|6034|6039.5|6033.5|0
1619608730000|2021-04-28 11:18:50|6040.1|6034.1|6041.3|6035.3|6041.8|6035.8|6040.1|6034.1|7
1619608740000|2021-04-28 11:19:00|6040.8|6034.8|6043.5|6037.5|6043.5|6037.5|6040.8|6034.8|4
1619608750000|2021-04-28 11:19:10|6045.3|6039.3|6043.4|6037.4|6045.3|6039.3|6043.4|6037.4|7
1619608760000|2021-04-28 11:19:20|6042|6036|6045.2|6039.2|6045.2|6039.2|6042|6036|9
1619608770000|2021-04-28 11:19:30|6046|6040|6045|6039|6046|6040|6045|6039|17
1619608790000|2021-04-28 11:19:50|6044.9|6038.9|6044|6038|6044.9|6038.9|6044|6038|1
1619608800000|2021-04-28 11:20:00|6044.4|6038.4|6044.5|6038.5|6045|6039|6044.4|6038.4|2
1619608810000|2021-04-28 11:20:10|6044.4|6038.4|6044|6038|6044.4|6038.4|6044|6038|1
1619608820000|2021-04-28 11:20:20|6044.7|6038.7|6046|6040|6046|6040|6044|6038|9
1619608830000|2021-04-28 11:20:30|6046.2|6040.2|6046.5|6040.5|6046.5|6040.5|6046.2|6040.2|0
1619608840000|2021-04-28 11:20:40|6047|6041|6047|6041|6047|6041|6047|6041|2
1619608850000|2021-04-28 11:20:50|6046.6|6040.6|6046|6040|6046.6|6040.6|6045.5|6039.5|3
1619608860000|2021-04-28 11:21:00|6046.4|6040.4|6046.5|6040.5|6046.5|6040.5|6045.5|6039.5|2
1619608870000|2021-04-28 11:21:10|6046.9|6040.9|6047|6041|6047|6041|6046.9|6040.9|1
1619608880000|2021-04-28 11:21:20|6046.5|6040.5|6047|6041|6047|6041|6046.5|6040.5|13
1619608890000|2021-04-28 11:21:30|6047.1|6041.1|6049|6043|6049|6043|6047.1|6041.1|10
1619608900000|2021-04-28 11:21:40|6048.9|6042.9|6047.5|6041.5|6048.9|6042.9|6047.5|6041.5|2
1619608910000|2021-04-28 11:21:50|6048|6042|6048.5|6042.5|6048.5|6042.5|6048|6042|0
1619608920000|2021-04-28 11:22:00|||||||||1
1619608930000|2021-04-28 11:22:10|6049.6|6043.6|6051.6|6045.6|6052.1|6046.1|6049.6|6043.6|18
1619608940000|2021-04-28 11:22:20|||||||||1
1619608950000|2021-04-28 11:22:30|6051.3|6045.3|6050.6|6044.6|6051.3|6045.3|6050.6|6044.6|3
1619608960000|2021-04-28 11:22:40|6051.7|6045.7|6048.9|6042.9|6051.7|6045.7|6048.9|6042.9|11
1619608970000|2021-04-28 11:22:50|6048.8|6042.8|6048|6042|6048.8|6042.8|6048|6042|2
1619608990000|2021-04-28 11:23:10|6047.6|6041.6|6044.4|6038.4|6047.6|6041.6|6044.4|6038.4|13
1619609000000|2021-04-28 11:23:20|6044.2|6038.2|6046.4|6040.4|6046.4|6040.4|6042.7|6036.7|5
1619609010000|2021-04-28 11:23:30|6045.8|6039.8|6044|6038|6045.8|6039.8|6043.9|6037.9|9
1619609020000|2021-04-28 11:23:40|6043.6|6037.6|6044.6|6038.6|6044.6|6038.6|6042.2|6036.2|6
1619609030000|2021-04-28 11:23:50|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045|6039|4
1619609040000|2021-04-28 11:24:00|6047.5|6041.5|6048|6042|6048|6042|6047.5|6041.5|5
1619609050000|2021-04-28 11:24:10|6048.5|6042.5|6048.1|6042.1|6048.9|6042.9|6048.1|6042.1|2
1619609060000|2021-04-28 11:24:20|6049.6|6043.6|6049.2|6043.2|6050|6044|6049.2|6043.2|11
1619609070000|2021-04-28 11:24:30|6048.9|6042.9|6051.4|6045.4|6051.4|6045.4|6047.9|6041.9|8
1619609090000|2021-04-28 11:24:50|6051|6045|6051|6045|6051.4|6045.4|6051|6045|8
1619609100000|2021-04-28 11:25:00|6050.6|6044.6|6053|6047|6053|6047|6050.1|6044.1|5
1619609110000|2021-04-28 11:25:10|6052.9|6046.9|6050.4|6044.4|6052.9|6046.9|6050.4|6044.4|15
1619609130000|2021-04-28 11:25:30|6050.5|6044.5|6050.9|6044.9|6050.9|6044.9|6050.5|6044.5|0
1619609140000|2021-04-28 11:25:40|6050.4|6044.4|6052.2|6046.2|6052.2|6046.2|6050.4|6044.4|8
1619609150000|2021-04-28 11:25:50|6051.9|6045.9|6052.6|6046.6|6052.6|6046.6|6051.9|6045.9|1
1619609160000|2021-04-28 11:26:00|6052.2|6046.2|6052.6|6046.6|6052.6|6046.6|6052.2|6046.2|2
1619609170000|2021-04-28 11:26:10|6051.7|6045.7|6052.5|6046.5|6052.6|6046.6|6051.7|6045.7|1
1619609180000|2021-04-28 11:26:20|6052.9|6046.9|6052|6046|6053|6047|6052|6046|12
1619609190000|2021-04-28 11:26:30|6051.6|6045.6|6050.1|6044.1|6051.6|6045.6|6050.1|6044.1|2
1619609200000|2021-04-28 11:26:40|6050.5|6044.5|6051|6045|6051|6045|6050.5|6044.5|1
1619609210000|2021-04-28 11:26:50|6051.1|6045.1|6052.5|6046.5|6053|6047|6051.1|6045.1|4
1619609220000|2021-04-28 11:27:00|6052.1|6046.1|6053.4|6047.4|6055.2|6049.2|6052.1|6046.1|13
1619609230000|2021-04-28 11:27:10|6053.7|6047.7|6053.4|6047.4|6054|6048|6053.4|6047.4|2
1619609240000|2021-04-28 11:27:20|6053|6047|6052.2|6046.2|6054|6048|6052.2|6046.2|5
1619609250000|2021-04-28 11:27:30|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|1
1619609260000|2021-04-28 11:27:40|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|2
1619609270000|2021-04-28 11:27:50|6054.2|6048.2|6054.4|6048.4|6054.4|6048.4|6054|6048|3
1619609280000|2021-04-28 11:28:00|||||||||2
1619609290000|2021-04-28 11:28:10|6054.5|6048.5|6053.9|6047.9|6054.9|6048.9|6053.9|6047.9|1
1619609300000|2021-04-28 11:28:20|6053|6047|6052.6|6046.6|6053|6047|6052.6|6046.6|1
1619609310000|2021-04-28 11:28:30|6052.2|6046.2|6051.5|6045.5|6052.2|6046.2|6050.9|6044.9|5
1619609320000|2021-04-28 11:28:40|6051.9|6045.9|6051.5|6045.5|6051.9|6045.9|6051.5|6045.5|0
1619609330000|2021-04-28 11:28:50|6054.4|6048.4|6053.5|6047.5|6054.7|6048.7|6053.5|6047.5|11
1619609360000|2021-04-28 11:29:20|6053.1|6047.1|6053.5|6047.5|6053.5|6047.5|6051.8|6045.8|2
1619609370000|2021-04-28 11:29:30|6053.8|6047.8|6054|6048|6054|6048|6053.8|6047.8|0
1619609380000|2021-04-28 11:29:40|6053.5|6047.5|6053|6047|6053.5|6047.5|6053|6047|2
1619609390000|2021-04-28 11:29:50|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|5
1619609400000|2021-04-28 11:30:00|6054.3|6048.3|6051.8|6045.8|6054.3|6048.3|6051.7|6045.7|5
1619609410000|2021-04-28 11:30:10|6050.8|6044.8|6049.7|6043.7|6050.8|6044.8|6049.7|6043.7|8
1619609420000|2021-04-28 11:30:20|6049.3|6043.3|6051.5|6045.5|6051.5|6045.5|6048.5|6042.5|6
1619609430000|2021-04-28 11:30:30|6051.8|6045.8|6052.2|6046.2|6052.2|6046.2|6051.8|6045.8|0
1619609440000|2021-04-28 11:30:40|6051.5|6045.5|6051.8|6045.8|6052.2|6046.2|6051.5|6045.5|1
1619609450000|2021-04-28 11:30:50|6051.5|6045.5|6051.8|6045.8|6052.3|6046.3|6051.5|6045.5|7
1619609460000|2021-04-28 11:31:00|6052|6046|6052.7|6046.7|6052.7|6046.7|6052|6046|4
1619609470000|2021-04-28 11:31:10|6052.3|6046.3|6051.5|6045.5|6052.3|6046.3|6051.5|6045.5|1
1619609480000|2021-04-28 11:31:20|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|0
1619609490000|2021-04-28 11:31:30|6051.5|6045.5|6049.9|6043.9|6051.5|6045.5|6049.9|6043.9|8
1619609500000|2021-04-28 11:31:40|6052.7|6046.7|6052.7|6046.7|6052.7|6046.7|6052.2|6046.2|5
1619609510000|2021-04-28 11:31:50|6052.3|6046.3|6053.6|6047.6|6053.6|6047.6|6052.2|6046.2|6
1619609520000|2021-04-28 11:32:00|6054|6048|6054.2|6048.2|6055.6|6049.6|6053.8|6047.8|10
1619609530000|2021-04-28 11:32:10|6054.4|6048.4|6054.7|6048.7|6055.7|6049.7|6054.4|6048.4|6
1619609540000|2021-04-28 11:32:20|6054.3|6048.3|6054.7|6048.7|6054.7|6048.7|6053.8|6047.8|2
1619609550000|2021-04-28 11:32:30|6054.3|6048.3|6053.8|6047.8|6054.3|6048.3|6053.8|6047.8|0
1619609560000|2021-04-28 11:32:40|6053.4|6047.4|6053.9|6047.9|6055.2|6049.2|6053.4|6047.4|2
1619609570000|2021-04-28 11:32:50|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|0
1619609580000|2021-04-28 11:33:00|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|1
1619609590000|2021-04-28 11:33:10|6054.1|6048.1|6054.4|6048.4|6054.8|6048.8|6054.1|6048.1|0
1619609600000|2021-04-28 11:33:20|6054.6|6048.6|6056.4|6050.4|6056.4|6050.4|6054.6|6048.6|10
1619609610000|2021-04-28 11:33:30|6056.1|6050.1|6055.9|6049.9|6056.3|6050.3|6055.9|6049.9|2
1619609620000|2021-04-28 11:33:40|6056.3|6050.3|6056.4|6050.4|6056.4|6050.4|6056.3|6050.3|0
1619609630000|2021-04-28 11:33:50|6056.8|6050.8|6056.4|6050.4|6056.8|6050.8|6056.4|6050.4|0
1619609640000|2021-04-28 11:34:00|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1619609650000|2021-04-28 11:34:10|6057.2|6051.2|6055.2|6049.2|6057.6|6051.6|6055.2|6049.2|11
1619609660000|2021-04-28 11:34:20|6055.3|6049.3|6055.2|6049.2|6055.3|6049.3|6055.2|6049.2|2
1619609670000|2021-04-28 11:34:30|6055.6|6049.6|6055.1|6049.1|6055.6|6049.6|6054.7|6048.7|5
1619609680000|2021-04-28 11:34:40|6054.7|6048.7|6054.1|6048.1|6054.7|6048.7|6054.1|6048.1|0
1619609690000|2021-04-28 11:34:50|6053.7|6047.7|6053.6|6047.6|6053.7|6047.7|6053.6|6047.6|0
1619609700000|2021-04-28 11:35:00|6051.6|6045.6|6049.8|6043.8|6051.6|6045.6|6049.8|6043.8|11
1619609710000|2021-04-28 11:35:10|6050.7|6044.7|6054.6|6048.6|6054.6|6048.6|6050.7|6044.7|7
1619609720000|2021-04-28 11:35:20|6055|6049|6056.6|6050.6|6056.6|6050.6|6055|6049|4
1619609730000|2021-04-28 11:35:30|6056.5|6050.5|6054.8|6048.8|6056.8|6050.8|6054.8|6048.8|5
1619609740000|2021-04-28 11:35:40|6054.5|6048.5|6053.5|6047.5|6054.5|6048.5|6053.5|6047.5|4
1619609750000|2021-04-28 11:35:50|6053.6|6047.6|6055|6049|6055|6049|6053.6|6047.6|1
1619609760000|2021-04-28 11:36:00|6055.5|6049.5|6055|6049|6055.5|6049.5|6055|6049|0
1619609770000|2021-04-28 11:36:10|6057|6051|6057.6|6051.6|6057.6|6051.6|6057|6051|4
1619609780000|2021-04-28 11:36:20|6058.1|6052.1|6059|6053|6061.5|6055.5|6058.1|6052.1|39
1619609790000|2021-04-28 11:36:30|6059.3|6053.3|6059.5|6053.5|6059.5|6053.5|6059|6053|5
1619609800000|2021-04-28 11:36:40|6059.6|6053.6|6060|6054|6060.5|6054.5|6059.5|6053.5|1
1619609810000|2021-04-28 11:36:50|6059.8|6053.8|6062.8|6056.8|6062.8|6056.8|6059.8|6053.8|5
1619609820000|2021-04-28 11:37:00|6064.8|6058.8|6064.7|6058.7|6065.5|6059.5|6064.2|6058.2|8
1619609830000|2021-04-28 11:37:10|6065.1|6059.1|6064.2|6058.2|6065.5|6059.5|6064.2|6058.2|6
1619609840000|2021-04-28 11:37:20|6063.8|6057.8|6060.8|6054.8|6063.8|6057.8|6060.8|6054.8|2
1619609850000|2021-04-28 11:37:30|6060.7|6054.7|6062.3|6056.3|6062.3|6056.3|6059.8|6053.8|3
1619609860000|2021-04-28 11:37:40|6062|6056|6062.3|6056.3|6062.3|6056.3|6061.8|6055.8|1
1619609870000|2021-04-28 11:37:50|6062.5|6056.5|6064.3|6058.3|6064.3|6058.3|6062.5|6056.5|5
1619609880000|2021-04-28 11:38:00|6065.1|6059.1|6063.3|6057.3|6065.1|6059.1|6062.8|6056.8|5
1619609890000|2021-04-28 11:38:10|6062.3|6056.3|6057.5|6051.5|6062.3|6056.3|6057.5|6051.5|15
1619609900000|2021-04-28 11:38:20|6057.6|6051.6|6059.1|6053.1|6059.1|6053.1|6057.5|6051.5|3
1619609910000|2021-04-28 11:38:30|6059.8|6053.8|6060.5|6054.5|6061|6055|6059.8|6053.8|1
1619609920000|2021-04-28 11:38:40|6061|6055|6062|6056|6062|6056|6061|6055|2
1619609930000|2021-04-28 11:38:50|6062.7|6056.7|6063.2|6057.2|6063.2|6057.2|6062|6056|5
1619609940000|2021-04-28 11:39:00|6063.3|6057.3|6062.8|6056.8|6063.8|6057.8|6062.8|6056.8|7
1619609950000|2021-04-28 11:39:10|6063.2|6057.2|6064.3|6058.3|6064.3|6058.3|6063.2|6057.2|1
1619609960000|2021-04-28 11:39:20|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|9
1619609970000|2021-04-28 11:39:30|6065.8|6059.8|6066.2|6060.2|6066.2|6060.2|6065.7|6059.7|3
1619609980000|2021-04-28 11:39:40|6066.1|6060.1|6066.7|6060.7|6066.7|6060.7|6065.7|6059.7|0
1619609990000|2021-04-28 11:39:50|6066.6|6060.6|6066.7|6060.7|6067.2|6061.2|6065.7|6059.7|9
1619610000000|2021-04-28 11:40:00|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|1
1619610020000|2021-04-28 11:40:20|6066.6|6060.6|6066.7|6060.7|6066.7|6060.7|6066.6|6060.6|0
1619610030000|2021-04-28 11:40:30|||||||||1
1619610040000|2021-04-28 11:40:40|6066.6|6060.6|6067.7|6061.7|6068.7|6062.7|6065.7|6059.7|6
1619610060000|2021-04-28 11:41:00|6068.2|6062.2|6068.7|6062.7|6069.2|6063.2|6068.2|6062.2|2
1619610070000|2021-04-28 11:41:10|6069.1|6063.1|6068.7|6062.7|6069.7|6063.7|6068.7|6062.7|4
1619610080000|2021-04-28 11:41:20|6069.2|6063.2|6069.8|6063.8|6070.3|6064.3|6069.2|6063.2|2
1619610090000|2021-04-28 11:41:30|6069.9|6063.9|6068.3|6062.3|6069.9|6063.9|6068.3|6062.3|3
1619610100000|2021-04-28 11:41:40|6067.9|6061.9|6067.2|6061.2|6067.9|6061.9|6067|6061|3
1619610110000|2021-04-28 11:41:50|6067|6061|6063.6|6057.6|6067|6061|6063.6|6057.6|1
1619610120000|2021-04-28 11:42:00|6064.3|6058.3|6065.3|6059.3|6065.3|6059.3|6064.3|6058.3|9
1619610130000|2021-04-28 11:42:10|6065.4|6059.4|6065.6|6059.6|6065.8|6059.8|6065.4|6059.4|0
1619610140000|2021-04-28 11:42:20|6065.5|6059.5|6063.5|6057.5|6065.5|6059.5|6063.5|6057.5|15
1619610150000|2021-04-28 11:42:30|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|1
1619610160000|2021-04-28 11:42:40|6064.8|6058.8|6065.1|6059.1|6065.1|6059.1|6064.6|6058.6|2
1619610170000|2021-04-28 11:42:50|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|1
1619610180000|2021-04-28 11:43:00|6066.9|6060.9|6067.8|6061.8|6067.9|6061.9|6066.8|6060.8|3
1619610190000|2021-04-28 11:43:10|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1619610200000|2021-04-28 11:43:20|6068.1|6062.1|6068.7|6062.7|6068.7|6062.7|6068.1|6062.1|0
1619610210000|2021-04-28 11:43:30|6068.6|6062.6|6068|6062|6068.6|6062.6|6068|6062|1
1619610220000|2021-04-28 11:43:40|6067.6|6061.6|6066.2|6060.2|6067.6|6061.6|6066.2|6060.2|2
1619610230000|2021-04-28 11:43:50|6066.4|6060.4|6066.7|6060.7|6066.7|6060.7|6066.4|6060.4|0
1619610240000|2021-04-28 11:44:00|6068|6062|6068.7|6062.7|6068.7|6062.7|6068|6062|1
1619610250000|2021-04-28 11:44:10|6068.6|6062.6|6068.7|6062.7|6068.7|6062.7|6068.2|6062.2|0
1619610260000|2021-04-28 11:44:20|6068.4|6062.4|6068.7|6062.7|6068.7|6062.7|6068.4|6062.4|2
1619610290000|2021-04-28 11:44:50|6069.1|6063.1|6069.6|6063.6|6070.7|6064.7|6069.1|6063.1|3
1619610300000|2021-04-28 11:45:00|6069.5|6063.5|6069|6063|6069.5|6063.5|6069|6063|0
1619610340000|2021-04-28 11:45:40|6069.4|6063.4|6070.6|6064.6|6071.2|6065.2|6069.4|6063.4|3
1619610350000|2021-04-28 11:45:50|6070.2|6064.2|6069.7|6063.7|6070.2|6064.2|6069.4|6063.4|2
1619610360000|2021-04-28 11:46:00|6070.1|6064.1|6072.5|6066.5|6072.5|6066.5|6070.1|6064.1|6
1619610380000|2021-04-28 11:46:20|6072.6|6066.6|6073.7|6067.7|6074.1|6068.1|6072.6|6066.6|4
1619610390000|2021-04-28 11:46:30|6073.4|6067.4|6073.4|6067.4|6074.1|6068.1|6073.4|6067.4|3
1619610400000|2021-04-28 11:46:40|6073|6067|6074.5|6068.5|6074.5|6068.5|6072.9|6066.9|7
1619610410000|2021-04-28 11:46:50|6074.9|6068.9|6075.8|6069.8|6075.8|6069.8|6074.9|6068.9|10
1619610420000|2021-04-28 11:47:00|6076.5|6070.5|6077.4|6071.4|6077.4|6071.4|6076.4|6070.4|17
1619610430000|2021-04-28 11:47:10|6075.9|6069.9|6077|6071|6077|6071|6075.9|6069.9|12
1619610440000|2021-04-28 11:47:20|6077.4|6071.4|6078.2|6072.2|6078.2|6072.2|6077|6071|2
1619610450000|2021-04-28 11:47:30|6078.7|6072.7|6077.7|6071.7|6078.7|6072.7|6077.7|6071.7|1
1619610460000|2021-04-28 11:47:40|6077.4|6071.4|6077.7|6071.7|6077.7|6071.7|6077.4|6071.4|4
1619610470000|2021-04-28 11:47:50|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|4
1619610480000|2021-04-28 11:48:00|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|1
1619610490000|2021-04-28 11:48:10|6076.9|6070.9|6077.4|6071.4|6077.4|6071.4|6076.9|6070.9|1
1619610530000|2021-04-28 11:48:50|6077.2|6071.2|6078.7|6072.7|6078.7|6072.7|6077.2|6071.2|2
1619610540000|2021-04-28 11:49:00|6078.2|6072.2|6102.1|6096.1|6106.8|6100.8|6078.2|6072.2|57
1619610550000|2021-04-28 11:49:10|6101.1|6095.1|6091.5|6085.5|6102.9|6096.9|6091.5|6085.5|19
1619610560000|2021-04-28 11:49:20|6091.1|6085.1|6087.9|6081.9|6091.8|6085.8|6087.5|6081.5|10
1619610570000|2021-04-28 11:49:30|6087.4|6081.4|6085.4|6079.4|6087.4|6081.4|6085|6079|20
1619610580000|2021-04-28 11:49:40|6086.1|6080.1|6087.3|6081.3|6091.9|6082.8|6086.1|6080.1|61770
1619610590000|2021-04-28 11:49:50|6087.6|6081.6|6086.8|6080.8|6087.8|6081.8|6086.3|6080.3|11
1619610600000|2021-04-28 11:50:00|6086.6|6080.6|6086.8|6080.8|6087.5|6081.5|6086.6|6080.6|5
1619610610000|2021-04-28 11:50:10|6086.6|6080.6|6085.3|6079.3|6086.6|6080.6|6085.3|6079.3|7
1619610620000|2021-04-28 11:50:20|6084.9|6078.9|6083.3|6077.3|6085|6079|6082.9|6076.9|9
1619610630000|2021-04-28 11:50:30|6082.5|6076.5|6082.1|6076.1|6082.7|6076.7|6082.1|6076.1|15
1619610640000|2021-04-28 11:50:40|6082.2|6076.2|6085.6|6075.6|6085.6|6076.2|6081.9|6075.6|6
1619610650000|2021-04-28 11:50:50|6083.6|6077.6|6083.2|6077.2|6085.6|6077.6|6083.2|6075.6|41289
1619610660000|2021-04-28 11:51:00|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|1
1619610670000|2021-04-28 11:51:10|6083.5|6077.5|6083.1|6077.1|6083.6|6077.6|6083.1|6077.1|0
1619610680000|2021-04-28 11:51:20|6083.9|6077.9|6085.4|6079.4|6085.7|6079.7|6083.9|6077.9|1
1619610690000|2021-04-28 11:51:30|6085.7|6079.7|6086.9|6080.9|6086.9|6080.9|6085.7|6079.7|0
1619610700000|2021-04-28 11:51:40|6087.7|6081.7|6088.2|6082.2|6088.2|6082.2|6087.7|6081.7|4
1619610710000|2021-04-28 11:51:50|6088.4|6082.4|6088.7|6082.7|6090|6084|6088.4|6082.4|8
1619610720000|2021-04-28 11:52:00|6088.5|6082.5|6087.9|6081.9|6088.5|6082.5|6087.9|6081.9|0
1619610730000|2021-04-28 11:52:10|6085.9|6079.9|6086.2|6080.2|6089.1|6081|6085.4|6079.1|7
1619610740000|2021-04-28 11:52:20|6086.6|6080.6|6085.2|6079.2|6086.6|6080.6|6085.2|6079.2|2
1619610760000|2021-04-28 11:52:40|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6084.4|6078.4|13
1619610770000|2021-04-28 11:52:50|6085.2|6079.2|6086.1|6080.1|6086.1|6080.1|6085.2|6079.2|1
1619610780000|2021-04-28 11:53:00|6085.2|6079.2|6085.9|6079.9|6086|6080|6085.2|6079.2|7
1619610790000|2021-04-28 11:53:10|6083.2|6077.2|6081.6|6075.6|6083.2|6077.2|6081.6|6075.6|4
1619610800000|2021-04-28 11:53:20|6081.7|6075.7|6084|6078|6084.2|6078.2|6081.7|6075.7|5
1619610810000|2021-04-28 11:53:30|6083.6|6077.6|6083.5|6077.5|6083.6|6077.6|6083.5|6077.5|1
1619610820000|2021-04-28 11:53:40|6083.9|6077.9|6083.6|6077.6|6083.9|6077.9|6083.5|6077.5|4
1619610830000|2021-04-28 11:53:50|||||||||1
1619610840000|2021-04-28 11:54:00|6083.5|6077.5|6082.3|6076.3|6083.6|6077.6|6082|6076|4
1619610850000|2021-04-28 11:54:10|6083.1|6077.1|6082.3|6076.3|6083.1|6077.1|6082.3|6076.3|0
1619610860000|2021-04-28 11:54:20|6083.1|6077.1|6081.8|6075.8|6083.1|6077.1|6081.8|6075.8|1
1619610870000|2021-04-28 11:54:30|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|2
1619610880000|2021-04-28 11:54:40|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1619610890000|2021-04-28 11:54:50|6082.6|6076.6|6083.1|6077.1|6083.1|6077.1|6082.2|6076.2|3
1619610900000|2021-04-28 11:55:00|6083.2|6077.2|6083.8|6077.8|6083.8|6077.8|6083.2|6077.2|1
1619610910000|2021-04-28 11:55:10|6082.7|6076.7|6082.2|6076.2|6082.7|6076.7|6081.8|6075.8|1
1619610920000|2021-04-28 11:55:20|6082.3|6076.3|6082.7|6076.7|6082.7|6076.7|6082.2|6076.2|6
1619610930000|2021-04-28 11:55:30|6083.2|6077.2|6085.8|6079.8|6085.9|6079.9|6083.2|6077.2|20
1619610940000|2021-04-28 11:55:40|6085.7|6079.7|6097.2|6091.2|6097.2|6091.2|6085.7|6079.7|43
1619610950000|2021-04-28 11:55:50|6098.8|6092.8|6103.3|6097.3|6104.2|6098.2|6098.8|6092.8|29
1619610960000|2021-04-28 11:56:00|6106.2|6096.2|6101.1|6095.1|6106.2|6098.8|6101.1|6095.1|18
1619610970000|2021-04-28 11:56:10|6100.6|6094.6|6101.6|6095.6|6101.6|6095.6|6100.6|6094.6|0
1619610980000|2021-04-28 11:56:20|6101.2|6095.2|6101.1|6095.1|6101.2|6095.2|6100.6|6094.6|1
1619610990000|2021-04-28 11:56:30|6100.6|6094.6|6101.9|6095.9|6101.9|6095.9|6100.6|6094.6|2
1619611000000|2021-04-28 11:56:40|6101.5|6095.5|6102|6096|6102|6096|6101.5|6095.5|2
1619611010000|2021-04-28 11:56:50|6103.3|6097.3|6105.6|6099.6|6105.8|6099.8|6101|6095|7
1619611020000|2021-04-28 11:57:00|6105.3|6099.3|6104.8|6098.8|6105.6|6099.6|6104.4|6098.4|1
1619611030000|2021-04-28 11:57:10|6104.9|6098.9|6102.9|6096.9|6104.9|6098.9|6102.8|6096.8|6
1619611040000|2021-04-28 11:57:20|6102.5|6096.5|6102.5|6096.5|6103.6|6097.6|6102.1|6096.1|2
1619611050000|2021-04-28 11:57:30|6102.1|6096.1|6100.3|6094.3|6102.1|6096.1|6100.3|6094.3|1
1619611060000|2021-04-28 11:57:40|6098.8|6092.8|6098.3|6092.3|6098.8|6092.8|6098.3|6092.3|1
1619611070000|2021-04-28 11:57:50|6098.8|6092.8|6097.8|6091.8|6099.8|6093.8|6097.8|6091.8|12
1619611080000|2021-04-28 11:58:00|6097|6091|6096.5|6090.5|6097|6091|6096.5|6090.5|4
1619611090000|2021-04-28 11:58:10|6101|6095|6102.3|6092.3|6102.6|6095|6101|6092.3|21
1619611100000|2021-04-28 11:58:20|6101.9|6091.9|6101.9|6091.9|6101.9|6091.9|6101.9|6091.9|1
1619611110000|2021-04-28 11:58:30|||||||||1
1619611120000|2021-04-28 11:58:40|6098.4|6092.4|6095.9|6085.9|6098.4|6092.4|6094.9|6085.9|9
1619611130000|2021-04-28 11:58:50|6094.7|6088.7|6095.8|6089.8|6095.8|6089.8|6094.7|6088.7|0
1619611140000|2021-04-28 11:59:00|6095.9|6089.9|6095.5|6085.5|6095.9|6089.9|6095.5|6085.5|1
1619611150000|2021-04-28 11:59:10|||||||||1
1619611160000|2021-04-28 11:59:20|6095.7|6085.7|6092.9|6086.9|6095.7|6089.2|6092.9|6085.7|2
1619611170000|2021-04-28 11:59:30|6093|6087|6093.4|6087.4|6093.4|6087.4|6093|6087|4
1619611180000|2021-04-28 11:59:40|6090.5|6084.5|6091|6085|6093.8|6087.8|6089.5|6083.5|15
1619611190000|2021-04-28 11:59:50|6091.3|6085.3|6095.2|6089.2|6095.2|6089.2|6091.3|6085.3|4
1619611200000|2021-04-28 12:00:00|||||||||1
1619611210000|2021-04-28 12:00:10|6094.8|6088.8|6092.4|6086.4|6094.8|6088.8|6091.9|6085.9|1
1619611220000|2021-04-28 12:00:20|||||||||2
1619611230000|2021-04-28 12:00:30|6091.5|6085.5|6089|6083|6091.5|6085.5|6088.5|6082.5|3
1619611240000|2021-04-28 12:00:40|6088.9|6082.9|6090|6084|6090|6084|6088.9|6082.9|4
1619611250000|2021-04-28 12:00:50|6089.9|6083.9|6089.5|6083.5|6089.9|6083.9|6088.1|6082.1|2
1619611260000|2021-04-28 12:01:00|6102.5|6096.5|6104.3|6098.3|6104.3|6098.3|6102.5|6096.5|17
1619611270000|2021-04-28 12:01:10|6103.9|6097.9|6104.4|6098.4|6105.1|6099.1|6103.4|6097.4|7
1619611280000|2021-04-28 12:01:20|6104.3|6098.3|6103.4|6097.4|6104.3|6098.3|6102.5|6096.5|9
1619611290000|2021-04-28 12:01:30|6103.8|6097.8|6102.9|6096.9|6103.9|6097.9|6102.9|6096.9|1
1619611300000|2021-04-28 12:01:40|6104.3|6098.3|6107.3|6101.3|6107.4|6101.4|6104.3|6098.3|23
1619611310000|2021-04-28 12:01:50|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106|6100|4
1619611320000|2021-04-28 12:02:00|6108.6|6102.6|6109.9|6103.9|6109.9|6103.9|6107.8|6101.8|14
1619611330000|2021-04-28 12:02:10|6109.5|6103.5|6109|6103|6109.5|6103.5|6109|6103|5
1619611340000|2021-04-28 12:02:20|6109.4|6103.4|6109.9|6103.9|6109.9|6103.9|6109.4|6103.4|9
1619611350000|2021-04-28 12:02:30|6110.7|6104.7|6109.4|6103.4|6110.7|6104.7|6109.4|6103.4|1
1619611360000|2021-04-28 12:02:40|6109|6103|6106.4|6100.4|6109|6103|6106.4|6100.4|7
1619611370000|2021-04-28 12:02:50|6106|6100|6106.4|6100.4|6106.4|6100.4|6106|6100|11
1619611380000|2021-04-28 12:03:00|6106|6100|6106|6100|6106|6100|6106|6100|0
1619611390000|2021-04-28 12:03:10|6106.4|6100.4|6109.6|6103.6|6110.1|6104.1|6106.4|6100.4|7
1619611400000|2021-04-28 12:03:20|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|1
1619611410000|2021-04-28 12:03:30|||||||||1
1619611420000|2021-04-28 12:03:40|6110.2|6104.2|6112.7|6106.7|6112.7|6106.7|6110.2|6104.2|3
1619611430000|2021-04-28 12:03:50|6112.4|6106.4|6114.6|6108.6|6114.6|6108.6|6112.2|6106.2|4
1619611440000|2021-04-28 12:04:00|6114.1|6108.1|6113.2|6107.2|6114.6|6108.6|6111.9|6105.9|3
1619611450000|2021-04-28 12:04:10|6112.5|6106.5|6110.9|6104.9|6112.5|6106.5|6110.9|6104.9|0
1619611460000|2021-04-28 12:04:20|6110.7|6104.7|6109.8|6103.8|6110.7|6104.7|6109.8|6103.8|0
1619611470000|2021-04-28 12:04:30|6110.2|6104.2|6114.1|6108.1|6114.1|6108.1|6110.2|6104.2|5
1619611480000|2021-04-28 12:04:40|6114.2|6108.2|6116|6110|6116|6110|6114.2|6108.2|0
1619611490000|2021-04-28 12:04:50|6116.4|6110.4|6116|6110|6116.4|6110.4|6116|6110|1
1619611500000|2021-04-28 12:05:00|6119.4|6113.4|6120|6114|6120|6114|6117.4|6111.4|14
1619611510000|2021-04-28 12:05:10|6120.4|6114.4|6120.9|6114.9|6121.5|6115.5|6119.4|6113.4|4
1619611520000|2021-04-28 12:05:20|6120.5|6114.5|6120.9|6114.9|6120.9|6114.9|6118.4|6112.4|37
1619611530000|2021-04-28 12:05:30|6120.5|6114.5|6120.9|6114.9|6120.9|6114.9|6119.9|6113.9|0
1619611540000|2021-04-28 12:05:40|6121.2|6115.2|6132.5|6122.5|6132.5|6122.5|6121.2|6115.2|17
1619611550000|2021-04-28 12:05:50|6132|6126|6132.5|6126.5|6135.4|6126.5|6131.6|6119.5|6
1619611560000|2021-04-28 12:06:00|6133.1|6127.1|6131.7|6125.7|6133.5|6127.5|6131|6125|6
1619611570000|2021-04-28 12:06:10|6132.5|6126.5|6133.7|6127.7|6133.7|6127.7|6132.5|6126.5|1
1619611580000|2021-04-28 12:06:20|6133.6|6127.6|6129.2|6123.2|6133.8|6127.8|6129.2|6123.2|9
1619611590000|2021-04-28 12:06:30|6129.6|6123.6|6129.7|6123.7|6129.7|6123.7|6128.2|6122.2|7
1619611600000|2021-04-28 12:06:40|6129.6|6123.6|6127.8|6121.8|6129.7|6123.7|6127.3|6121.3|12
1619611610000|2021-04-28 12:06:50|6127.5|6121.5|6126.2|6120.2|6127.8|6121.5|6125.6|6117.1|12
1619611620000|2021-04-28 12:07:00|6126.1|6120.1|6124.1|6118.1|6127.7|6120.3|6124.1|6116.8|6
1619611630000|2021-04-28 12:07:10|6124.8|6118.8|6124.6|6114.6|6128|6119.1|6122.7|6112.1|21596
1619611640000|2021-04-28 12:07:20|6123|6117|6120.7|6114.7|6123|6117|6120.7|6114.7|0
1619611650000|2021-04-28 12:07:30|6120.6|6114.6|6122.6|6116.6|6122.7|6116.7|6120.2|6114.2|8
1619611660000|2021-04-28 12:07:40|6122.7|6116.7|6121.1|6115.1|6122.7|6116.7|6121.1|6115.1|2
1619611670000|2021-04-28 12:07:50|6121|6115|6120.6|6114.6|6121|6115|6120.6|6114.6|2
1619611680000|2021-04-28 12:08:00|6120.2|6114.2|6120.6|6114.6|6121.1|6115.1|6120.1|6114.1|2
1619611700000|2021-04-28 12:08:20|6120.5|6114.5|6120.1|6114.1|6120.5|6114.5|6120.1|6114.1|1
1619611710000|2021-04-28 12:08:30|6119.7|6113.7|6120|6114|6121.8|6115.8|6119.6|6113.6|10
1619611720000|2021-04-28 12:08:40|6120.3|6114.3|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|1
1619611730000|2021-04-28 12:08:50|6120.2|6114.2|6120.6|6114.6|6120.6|6114.6|6120.2|6114.2|2
1619611740000|2021-04-28 12:09:00|6120.7|6114.7|6121.1|6115.1|6121.1|6115.1|6120.6|6114.6|2
1619611750000|2021-04-28 12:09:10|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|2
1619611760000|2021-04-28 12:09:20|6122.7|6116.7|6123.6|6117.6|6123.6|6117.6|6122.7|6116.7|5
1619611770000|2021-04-28 12:09:30|6123.2|6117.2|6124.2|6118.2|6124.2|6118.2|6123.1|6117.1|1
1619611780000|2021-04-28 12:09:40|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|2
1619611790000|2021-04-28 12:09:50|6125.1|6119.1|6121.6|6115.6|6125.1|6119.1|6121.6|6115.6|5
1619611800000|2021-04-28 12:10:00|6122.7|6116.7|6123.1|6117.1|6125.1|6119.1|6122.7|6116.7|8
1619611810000|2021-04-28 12:10:10|6123.6|6117.6|6123.1|6117.1|6123.6|6117.6|6123.1|6117.1|1
1619611820000|2021-04-28 12:10:20|6123|6117|6122.6|6116.6|6123|6117|6122.6|6116.6|0
1619611830000|2021-04-28 12:10:30|||||||||2
1619611840000|2021-04-28 12:10:40|6123|6117|6122.6|6116.6|6123|6117|6122.6|6116.6|5
1619611850000|2021-04-28 12:10:50|6122.7|6116.7|6123.1|6117.1|6123.1|6117.1|6122.7|6116.7|1
1619611860000|2021-04-28 12:11:00|6122.7|6116.7|6123.6|6117.6|6123.6|6117.6|6122.6|6116.6|2
1619611870000|2021-04-28 12:11:10|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|7
1619611880000|2021-04-28 12:11:20|6124.2|6118.2|6125.3|6119.3|6125.3|6119.3|6123.3|6117.3|38
1619611890000|2021-04-28 12:11:30|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|0
1619611900000|2021-04-28 12:11:40|6124.8|6118.8|6125.3|6119.3|6125.3|6119.3|6124.8|6118.8|1
1619611910000|2021-04-28 12:11:50|6124.9|6118.9|6126.1|6120.1|6126.1|6120.1|6124.9|6118.9|4
1619611920000|2021-04-28 12:12:00|6126.4|6120.4|6127.8|6121.8|6127.8|6121.8|6126.4|6120.4|44
1619611930000|2021-04-28 12:12:10|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|1
1619611940000|2021-04-28 12:12:20|6125.8|6119.8|6126.3|6120.3|6126.3|6120.3|6125.3|6119.3|3
1619611950000|2021-04-28 12:12:30|6126.2|6120.2|6128.2|6122.2|6128.3|6122.3|6125.8|6119.8|6
1619611960000|2021-04-28 12:12:40|6128.3|6122.3|6129.8|6123.8|6129.8|6123.8|6128.3|6122.3|3
1619611970000|2021-04-28 12:12:50|6129.9|6123.9|6130.3|6124.3|6131.2|6125.2|6129.9|6123.9|4
1619611980000|2021-04-28 12:13:00|6131.9|6125.9|6135.4|6129.4|6135.4|6129.4|6131.4|6125.4|6
1619611990000|2021-04-28 12:13:10|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6135.4|6129.4|8
1619612000000|2021-04-28 12:13:20|6136.5|6130.5|6135.9|6129.9|6136.9|6130.9|6135.9|6129.9|2
1619612010000|2021-04-28 12:13:30|6135.8|6129.8|6135.8|6129.8|6136.8|6130.8|6135.3|6129.3|17
1619612020000|2021-04-28 12:13:40|6135.9|6129.9|6138.4|6132.4|6138.4|6132.4|6135.9|6129.9|7
1619612030000|2021-04-28 12:13:50|6138.3|6132.3|6136.3|6130.3|6138.3|6132.3|6136.3|6130.3|8
1619612040000|2021-04-28 12:14:00|6135.9|6129.9|6136|6130|6136|6130|6135.8|6129.8|1
1619612050000|2021-04-28 12:14:10|6137.4|6131.4|6138.5|6132.5|6138.5|6132.5|6135.9|6129.9|6
1619612060000|2021-04-28 12:14:20|6141.3|6135.3|6136.3|6130.3|6141.3|6135.3|6136.3|6130.3|8
1619612070000|2021-04-28 12:14:30|6135.9|6129.9|6134.5|6128.5|6135.9|6129.9|6134.4|6128.4|5
1619612080000|2021-04-28 12:14:40|6135.3|6129.3|6135.3|6129.3|6135.4|6129.4|6135.3|6129.3|0
1619612100000|2021-04-28 12:15:00|6135.7|6129.7|6137|6131|6137|6131|6135.7|6129.7|3
1619612110000|2021-04-28 12:15:10|6136.4|6130.4|6134.7|6128.7|6136.4|6130.4|6134.5|6128.5|2
1619612120000|2021-04-28 12:15:20|6134.5|6128.5|6133.7|6127.7|6134.5|6128.5|6133.7|6127.7|1
1619612130000|2021-04-28 12:15:30|6133.8|6127.8|6134.2|6128.2|6134.4|6128.4|6133.3|6127.3|10
1619612140000|2021-04-28 12:15:40|6134.9|6128.9|6133.5|6127.5|6134.9|6128.9|6133.2|6127.2|0
1619612150000|2021-04-28 12:15:50|6134.3|6128.3|6134.7|6128.7|6134.8|6128.8|6134.2|6128.2|1
1619612160000|2021-04-28 12:16:00|6135|6129|6135.4|6129.4|6136.4|6130.4|6134.8|6128.8|5
1619612170000|2021-04-28 12:16:10|6134.9|6128.9|6133.4|6127.4|6134.9|6128.9|6133.4|6127.4|14
1619612180000|2021-04-28 12:16:20|6133|6127|6131.4|6125.4|6133|6127|6131.4|6125.4|2
1619612190000|2021-04-28 12:16:30|6131|6125|6131.4|6125.4|6131.4|6125.4|6130.9|6124.9|0
1619612200000|2021-04-28 12:16:40|6131.3|6125.3|6130|6124|6131.4|6125.4|6130|6124|5
1619612210000|2021-04-28 12:16:50|6128|6122|6123.9|6117.9|6128|6122|6122.3|6116.3|10
1619612220000|2021-04-28 12:17:00|6123.7|6117.7|6122.5|6116.5|6124|6118|6122.5|6116.5|6
1619612230000|2021-04-28 12:17:10|6124.5|6118.5|6124.5|6118.5|6125.8|6119.8|6124.5|6118.5|12
1619612240000|2021-04-28 12:17:20|6124.9|6118.9|6122|6116|6124.9|6118.9|6121.5|6115.5|36
1619612250000|2021-04-28 12:17:30|6121.7|6115.7|6122.6|6116.6|6122.6|6116.6|6120.9|6114.9|5
1619612260000|2021-04-28 12:17:40|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|4
1619612270000|2021-04-28 12:17:50|6123.3|6117.3|6123.6|6117.6|6123.6|6117.6|6123.3|6117.3|0
1619612280000|2021-04-28 12:18:00|6123.9|6117.9|6125.9|6119.9|6128.4|6120.3|6123.9|6117.9|9
1619612290000|2021-04-28 12:18:10|6125.5|6119.5|6128|6122|6128.9|6122.9|6125.4|6118.4|1
1619612300000|2021-04-28 12:18:20|6128.1|6122.1|6128|6118|6128.5|6122.5|6128|6118|1
1619612310000|2021-04-28 12:18:30|6127.8|6117.8|6126|6120|6128|6122|6126|6117.8|2
1619612320000|2021-04-28 12:18:40|6125.3|6119.3|6124.8|6118.8|6125.3|6119.3|6124.8|6118.8|3
1619612330000|2021-04-28 12:18:50|6124.9|6118.9|6125.3|6119.3|6125.3|6119.3|6124.8|6118.8|0
1619612340000|2021-04-28 12:19:00|6125.7|6119.7|6126.1|6120.1|6126.1|6120.1|6125.7|6119.7|2
1619612350000|2021-04-28 12:19:10|6125.9|6119.9|6126.3|6120.3|6126.3|6120.3|6125.1|6119.1|8
1619612360000|2021-04-28 12:19:20|6126.1|6120.1|6128.3|6122.3|6129.2|6123.2|6126.1|6120.1|6
1619612370000|2021-04-28 12:19:30|6128.7|6122.7|6127.7|6121.7|6129.8|6123.8|6127.7|6121.7|4
1619612380000|2021-04-28 12:19:40|6127.8|6121.8|6127.3|6121.3|6127.8|6121.8|6126.9|6120.9|1
1619612390000|2021-04-28 12:19:50|6127.2|6121.2|6126.4|6120.4|6127.2|6121.2|6126.4|6120.4|0
1619612400000|2021-04-28 12:20:00|6126|6120|6123.9|6117.9|6126|6120|6122.8|6116.8|8
1619612420000|2021-04-28 12:20:20|6124.7|6118.7|6124.2|6118.2|6124.7|6118.7|6123.8|6117.8|3
1619612430000|2021-04-28 12:20:30|6123.8|6117.8|6123.7|6117.7|6123.8|6117.8|6123.7|6117.7|0
1619612440000|2021-04-28 12:20:40|6124|6118|6125.8|6119.8|6125.8|6119.8|6123.9|6117.9|10
1619612450000|2021-04-28 12:20:50|6126.2|6120.2|6127|6121|6128.2|6122.2|6126.2|6120.2|5
1619612460000|2021-04-28 12:21:00|6127.4|6121.4|6129.5|6123.5|6130.1|6124.1|6127.4|6121.4|6
1619612470000|2021-04-28 12:21:10|6129.9|6123.9|6131.4|6125.4|6131.4|6125.4|6129.9|6123.9|5
1619612480000|2021-04-28 12:21:20|6131.5|6125.5|6132|6126|6132.4|6126.4|6131.5|6125.5|6
1619612490000|2021-04-28 12:21:30|6132.4|6126.4|6131.3|6125.3|6132.4|6126.4|6131.3|6125.3|5
1619612500000|2021-04-28 12:21:40|6131.2|6125.2|6131.2|6125.2|6131.2|6125.2|6131.2|6125.2|1
1619612510000|2021-04-28 12:21:50|6131|6125|6131|6125|6131|6125|6131|6125|2
1619612520000|2021-04-28 12:22:00|6130.9|6124.9|6130.3|6124.3|6130.9|6124.9|6129.7|6123.7|4
1619612530000|2021-04-28 12:22:10|6129.9|6123.9|6129|6123|6129.9|6123.9|6128.1|6122.1|9
1619612550000|2021-04-28 12:22:30|6128.6|6122.6|6127|6121|6129|6123|6127|6121|2
1619612560000|2021-04-28 12:22:40|6127.4|6121.4|6125|6119|6127.4|6121.4|6124.6|6118.6|8
1619612570000|2021-04-28 12:22:50|6125.4|6119.4|6123.6|6117.6|6125.4|6119.4|6123.6|6117.6|4
1619612580000|2021-04-28 12:23:00|6123.5|6117.5|6123.6|6117.6|6123.6|6117.6|6123.5|6117.5|0
1619612590000|2021-04-28 12:23:10|6123.5|6117.5|6123.9|6117.9|6123.9|6117.9|6123.5|6117.5|5
1619612600000|2021-04-28 12:23:20|6123.5|6117.5|6122.9|6116.9|6123.5|6117.5|6122.9|6116.9|4
1619612620000|2021-04-28 12:23:40|6122.8|6116.8|6124.9|6118.9|6124.9|6118.9|6122.4|6116.4|5
1619612630000|2021-04-28 12:23:50|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|6125.1|6119.1|1
1619612640000|2021-04-28 12:24:00|6124.9|6118.9|6126|6120|6126|6120|6124.9|6118.9|3
1619612650000|2021-04-28 12:24:10|6127.7|6121.7|6129|6123|6129|6123|6127.6|6121.6|2
1619612660000|2021-04-28 12:24:20|6129.8|6123.8|6129.1|6123.1|6130.5|6124.5|6129|6123|10
1619612670000|2021-04-28 12:24:30|6128.4|6122.4|6128.6|6122.6|6128.6|6122.6|6128.1|6122.1|1
1619612680000|2021-04-28 12:24:40|6129.4|6123.4|6128.2|6122.2|6129.7|6123.7|6128.2|6122.2|2
1619612690000|2021-04-28 12:24:50|6128|6122|6127.5|6121.5|6128|6122|6127.5|6121.5|0
1619612700000|2021-04-28 12:25:00|6127.9|6121.9|6128.3|6122.3|6128.3|6122.3|6127.8|6121.8|0
1619612710000|2021-04-28 12:25:10|6128.1|6122.1|6126.9|6120.9|6128.3|6122.3|6126.9|6120.9|3
1619612720000|2021-04-28 12:25:20|6126.8|6120.8|6125|6119|6126.8|6120.8|6124.6|6118.6|2
1619612730000|2021-04-28 12:25:30|6124.9|6118.9|6124.4|6118.4|6125.4|6119.4|6124.4|6118.4|1
1619612740000|2021-04-28 12:25:40|6124|6118|6122.9|6116.9|6124.3|6118.3|6122.9|6116.9|5
1619612750000|2021-04-28 12:25:50|6122.5|6116.5|6122.3|6116.3|6122.5|6116.5|6121|6115|2
1619612760000|2021-04-28 12:26:00|6122.6|6116.6|6121.5|6115.5|6122.8|6116.8|6121.5|6115.5|3
1619612770000|2021-04-28 12:26:10|6121.9|6115.9|6120.2|6114.2|6122.4|6116.4|6120.2|6114.2|4
1619612780000|2021-04-28 12:26:20|6120.6|6114.6|6117.7|6111.7|6120.6|6114.6|6117.7|6111.7|29
1619612790000|2021-04-28 12:26:30|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|23
1619612800000|2021-04-28 12:26:40|6117|6111|6117.4|6111.4|6117.4|6111.4|6117|6111|0
1619612810000|2021-04-28 12:26:50|6117|6111|6105.6|6099.6|6118.5|6112.5|6105.6|6099.6|8
1619612820000|2021-04-28 12:27:00|6106.3|6100.3|6107|6101|6107|6101|6105.6|6099.6|12
1619612830000|2021-04-28 12:27:10|||||||||14
1619612840000|2021-04-28 12:27:20|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|2
1619612850000|2021-04-28 12:27:30|6107|6101|6107|6101|6107|6101|6107|6101|16
1619612860000|2021-04-28 12:27:40|6106.6|6100.6|6107|6101|6107|6101|6106.6|6100.6|0
1619612870000|2021-04-28 12:27:50|6107.1|6101.1|6107|6101|6108.1|6102.1|6107|6101|24
1619612880000|2021-04-28 12:28:00|6106.6|6100.6|6107.4|6101.4|6107.4|6101.4|6106.6|6100.6|6
1619612890000|2021-04-28 12:28:10|6107|6101|6107.4|6101.4|6107.4|6101.4|6107|6101|0
1619612900000|2021-04-28 12:28:20|6107|6101|6107.4|6101.4|6107.4|6101.4|6107|6101|21
1619612910000|2021-04-28 12:28:30|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.4|6101.4|3
1619612920000|2021-04-28 12:28:40|6108.1|6102.1|6109.4|6103.4|6109.4|6103.4|6108.1|6102.1|7
1619612930000|2021-04-28 12:28:50|6110.1|6104.1|6109.5|6103.5|6110.1|6104.1|6109.1|6103.1|6
1619612940000|2021-04-28 12:29:00|6109.4|6103.4|6109.5|6103.5|6109.6|6103.6|6108.9|6102.9|3
1619612960000|2021-04-28 12:29:20|6110.9|6104.9|6110.9|6104.9|6110.9|6104.9|6110.5|6104.5|2
1619612970000|2021-04-28 12:29:30|6109|6103|6107.6|6101.6|6109|6103|6107.6|6101.6|6
1619612980000|2021-04-28 12:29:40|6108.4|6102.4|6107.5|6101.5|6108.4|6102.4|6107.5|6101.5|2
1619612990000|2021-04-28 12:29:50|6107.1|6101.1|6108|6102|6108.4|6102.4|6107|6101|1
1619613000000|2021-04-28 12:30:00|6107.5|6101.5|6106.5|6100.5|6107.5|6101.5|6106.5|6100.5|0
1619613010000|2021-04-28 12:30:10|6106.1|6100.1|6107.7|6101.7|6107.7|6101.7|6105.7|6099.7|4
1619613020000|2021-04-28 12:30:20|6107.2|6101.2|6107.6|6101.6|6107.6|6101.6|6106.7|6100.7|14
1619613030000|2021-04-28 12:30:30|6107.2|6101.2|6108.5|6102.5|6108.5|6102.5|6107.1|6101.1|5
1619613040000|2021-04-28 12:30:40|6108.1|6102.1|6105.7|6099.7|6108.5|6102.5|6105.7|6099.7|3
1619613050000|2021-04-28 12:30:50|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|57
1619613060000|2021-04-28 12:31:00|6107.7|6101.7|6107.2|6101.2|6107.7|6101.7|6107.2|6101.2|18
1619613070000|2021-04-28 12:31:10|||||||||1
1619613080000|2021-04-28 12:31:20|6107.1|6101.1|6107.2|6101.2|6107.6|6101.6|6106.7|6100.7|12
1619613090000|2021-04-28 12:31:30|6106.8|6100.8|6108.1|6102.1|6108.1|6102.1|6106.8|6100.8|5
1619613100000|2021-04-28 12:31:40|6107.7|6101.7|6107.2|6101.2|6107.7|6101.7|6107.2|6101.2|20
1619613110000|2021-04-28 12:31:50|6107.6|6101.6|6106.7|6100.7|6108.5|6102.5|6106.7|6100.7|36
1619613120000|2021-04-28 12:32:00|6106.6|6100.6|6106.7|6100.7|6106.7|6100.7|6106.2|6100.2|19
1619613130000|2021-04-28 12:32:10|6107.7|6101.7|6107.2|6101.2|6107.7|6101.7|6107.2|6101.2|1
1619613140000|2021-04-28 12:32:20|6107.7|6101.7|6108.1|6102.1|6108.1|6102.1|6107.7|6101.7|1
1619613150000|2021-04-28 12:32:30|6108.8|6102.8|6109|6103|6109|6103|6108.8|6102.8|0
1619613160000|2021-04-28 12:32:40|6109.3|6103.3|6112|6106|6112|6106|6109.3|6103.3|3
1619613170000|2021-04-28 12:32:50|||||||||1
1619613180000|2021-04-28 12:33:00|6113|6107|6112|6106|6113|6107|6112|6106|4
1619613190000|2021-04-28 12:33:10|6110.3|6104.3|6110.3|6104.3|6110.5|6104.5|6110.3|6104.3|4
1619613200000|2021-04-28 12:33:20|6111|6105|6112.6|6102.6|6112.6|6105|6111|6102.6|1
1619613210000|2021-04-28 12:33:30|6111|6105|6111.3|6105.3|6113.5|6105.3|6111|6102.6|5
1619613220000|2021-04-28 12:33:40|6115.5|6105.5|6112.8|6106.8|6115.5|6107.5|6111.5|6105.3|2
1619613230000|2021-04-28 12:33:50|6114.5|6104.5|6113.5|6107.5|6114.5|6108|6112.3|6104.5|1
1619613240000|2021-04-28 12:34:00|6114.1|6108.1|6118.3|6112.3|6118.3|6112.3|6114.1|6108.1|0
1619613250000|2021-04-28 12:34:10|6118.1|6112.1|6118.3|6112.3|6119.1|6113.1|6117.3|6111.3|2
1619613260000|2021-04-28 12:34:20|6119.7|6113.7|6122.1|6116.1|6122.6|6116.6|6119.7|6113.7|14
1619613270000|2021-04-28 12:34:30|6122.7|6116.7|6121.9|6115.9|6122.7|6116.7|6121.7|6115.7|96
1619613280000|2021-04-28 12:34:40|6122.7|6116.7|6122.2|6116.2|6124.7|6118.7|6122.2|6116.2|2
1619613300000|2021-04-28 12:35:00|6122.4|6116.4|6124.7|6118.7|6124.8|6118.8|6121.8|6115.8|4
1619613310000|2021-04-28 12:35:10|6124.3|6118.3|6124.7|6118.7|6125.4|6119.4|6124.3|6118.3|1
1619613320000|2021-04-28 12:35:20|6123.2|6117.2|6123.2|6117.2|6123.7|6117.7|6123.2|6117.2|2
1619613330000|2021-04-28 12:35:30|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6122.9|6116.9|0
1619613340000|2021-04-28 12:35:40|6123.8|6117.8|6124|6118|6124|6118|6123.8|6117.8|0
1619613350000|2021-04-28 12:35:50|6123.9|6117.9|6123.9|6117.9|6124|6118|6123.8|6117.8|0
1619613360000|2021-04-28 12:36:00|6123.8|6117.8|6120.8|6114.8|6123.8|6117.8|6120.8|6114.8|4
1619613370000|2021-04-28 12:36:10|6120.5|6114.5|6119.9|6113.9|6120.5|6114.5|6119.8|6113.8|3
1619613380000|2021-04-28 12:36:20|6120.5|6114.5|6120.9|6114.9|6121.3|6115.3|6120.4|6114.4|4
1619613390000|2021-04-28 12:36:30|6120.8|6114.8|6121.2|6115.2|6121.2|6115.2|6120.7|6114.7|2
1619613400000|2021-04-28 12:36:40|6121|6115|6121.2|6115.2|6121.2|6115.2|6121|6115|0
1619613410000|2021-04-28 12:36:50|6121.5|6115.5|6122|6116|6122|6116|6121.2|6115.2|2
1619613430000|2021-04-28 12:37:10|6122.4|6116.4|6123|6117|6123.2|6117.2|6122.4|6116.4|1
1619613440000|2021-04-28 12:37:20|6122.9|6116.9|6123.2|6117.2|6123.2|6117.2|6122.9|6116.9|0
1619613450000|2021-04-28 12:37:30|6122.9|6116.9|6124.2|6118.2|6124.2|6118.2|6122.9|6116.9|0
1619613460000|2021-04-28 12:37:40|6124.5|6118.5|6128.7|6122.7|6128.7|6122.7|6124.5|6118.5|4
1619613470000|2021-04-28 12:37:50|6130.4|6124.4|6129.5|6123.5|6131.1|6125.1|6129.4|6123.4|6
1619613480000|2021-04-28 12:38:00|6128.5|6122.5|6125.5|6119.5|6128.5|6122.5|6125|6119|6
1619613490000|2021-04-28 12:38:10|6125.3|6119.3|6125.4|6119.4|6125.5|6119.5|6125.3|6119.3|0
1619613500000|2021-04-28 12:38:20|6125.5|6119.5|6125.4|6119.4|6125.6|6119.6|6125.4|6119.4|0
1619613520000|2021-04-28 12:38:40|6125.2|6119.2|6125.3|6119.3|6125.3|6119.3|6125.2|6119.2|0
1619613530000|2021-04-28 12:38:50|6125.2|6119.2|6127.8|6121.8|6127.9|6121.9|6125.2|6119.2|2
1619613540000|2021-04-28 12:39:00|6128.5|6122.5|6127.2|6121.2|6128.5|6122.5|6127.2|6121.2|3
1619613550000|2021-04-28 12:39:10|6127|6121|6127|6121|6127|6121|6127|6121|0
1619613560000|2021-04-28 12:39:20|6127.2|6121.2|6127.5|6121.5|6127.5|6121.5|6127.2|6121.2|0
1619613570000|2021-04-28 12:39:30|6127.7|6121.7|6127|6121|6129.3|6123.3|6127|6121|2
1619613580000|2021-04-28 12:39:40|6125.1|6119.1|6124.8|6118.8|6125.1|6119.1|6124.8|6118.8|2
1619613590000|2021-04-28 12:39:50|6125|6119|6123.3|6117.3|6125|6119|6123.1|6117.1|2
1619613600000|2021-04-28 12:40:00|6123.4|6117.4|6120.8|6114.8|6123.4|6117.4|6120.6|6114.6|6
1619613610000|2021-04-28 12:40:10|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|2
1619613620000|2021-04-28 12:40:20|6122.6|6116.6|6123.6|6117.6|6123.6|6117.6|6122.6|6116.6|3
1619613630000|2021-04-28 12:40:30|6123.8|6117.8|6123.6|6117.6|6123.9|6117.9|6123.6|6117.6|0
1619613640000|2021-04-28 12:40:40|6123.3|6117.3|6123.1|6117.1|6123.3|6117.3|6123.1|6117.1|1
1619613650000|2021-04-28 12:40:50|6123.5|6117.5|6127.4|6121.4|6127.4|6121.4|6123.5|6117.5|11
1619613660000|2021-04-28 12:41:00|6124.6|6118.6|6125.9|6119.9|6125.9|6119.9|6124.6|6118.6|9
1619613670000|2021-04-28 12:41:10|6124.6|6118.6|6124.6|6118.6|6124.8|6118.8|6124.6|6118.6|1
1619613680000|2021-04-28 12:41:20|6125.3|6119.3|6124.8|6118.8|6127|6121|6124.8|6118.8|2
1619613690000|2021-04-28 12:41:30|6124.4|6118.4|6124.3|6118.3|6124.4|6118.4|6124.3|6118.3|0
1619613700000|2021-04-28 12:41:40|6124.2|6118.2|6123.7|6117.7|6124.2|6118.2|6123.7|6117.7|0
1619613720000|2021-04-28 12:42:00|6123.4|6117.4|6122.9|6116.9|6123.4|6117.4|6122.7|6116.7|0
1619613730000|2021-04-28 12:42:10|6123.6|6117.6|6123.6|6117.6|6123.6|6117.6|6123.2|6117.2|8
1619613740000|2021-04-28 12:42:20|6123.7|6117.7|6123.2|6117.2|6123.7|6117.7|6123.2|6117.2|1
1619613760000|2021-04-28 12:42:40|6123.6|6117.6|6123|6117|6123.7|6117.7|6122.9|6116.9|0
1619613810000|2021-04-28 12:43:30|6123.7|6117.7|6124.1|6118.1|6124.1|6118.1|6123.7|6117.7|3
1619613820000|2021-04-28 12:43:40|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|1
1619613830000|2021-04-28 12:43:50|6124.1|6118.1|6123.7|6117.7|6124.1|6118.1|6123.7|6117.7|0
1619613840000|2021-04-28 12:44:00|6123.6|6117.6|6121.5|6115.5|6124.4|6118.4|6121.1|6115.1|5
1619613850000|2021-04-28 12:44:10|6121.8|6115.8|6123|6117|6124.5|6118.5|6121.8|6115.8|2
1619613860000|2021-04-28 12:44:20|6122.2|6116.2|6114.3|6104.3|6122.2|6116.2|6114|6102.3|40
1619613870000|2021-04-28 12:44:30|6112.7|6106.7|6116.3|6110.3|6116.3|6110.3|6112.7|6105.3|4
1619613880000|2021-04-28 12:44:40|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6115.8|6109.8|2
1619613890000|2021-04-28 12:44:50|6116.3|6110.3|6115|6109|6117.2|6111.2|6114.5|6108.5|2
1619616600000|2021-04-28 13:30:00|6123.7|6117.7|6144.2|6138.2|6145.2|6139.2|6123.7|6117.7|117
1619616610000|2021-04-28 13:30:10|6143.2|6137.2|6140|6134|6146.3|6140.3|6138.8|6132.8|40
1619616620000|2021-04-28 13:30:20|6139.4|6133.4|6122.9|6107.9|6139.4|6133.4|6119.8|6107.9|44
1619616630000|2021-04-28 13:30:30|6122.8|6107.8|6121.8|6115.8|6122.8|6116.3|6114|6107|32
1619616640000|2021-04-28 13:30:40|6125.7|6119.7|6126.8|6120.8|6135.8|6129.8|6125.5|6119.5|119
1619616650000|2021-04-28 13:30:50|6127.2|6121.2|6128|6122|6131.3|6125.3|6122|6116|81
1619616660000|2021-04-28 13:31:00|6128.5|6122.5|6147.9|6141.9|6147.9|6141.9|6128.5|6122.5|62
1619616670000|2021-04-28 13:31:10|6148.3|6142.3|6145.4|6139.4|6148.8|6142.8|6143.4|6137.4|22
1619616680000|2021-04-28 13:31:20|6144.9|6138.9|6151.9|6145.9|6154.5|6148.5|6144.9|6138.9|90
1619616690000|2021-04-28 13:31:30|6152.3|6146.3|6157.9|6151.9|6161.9|6155.9|6152.3|6146.3|60
1619616700000|2021-04-28 13:31:40|6158|6152|6160.7|6154.7|6161.8|6155.8|6155|6149|86
1619616710000|2021-04-28 13:31:50|6161.3|6155.3|6162.2|6156.2|6162.7|6156.7|6157.2|6151.2|62
1619616720000|2021-04-28 13:32:00|6162.9|6156.9|6159.7|6153.7|6163|6157|6158.2|6152.2|43
1619616730000|2021-04-28 13:32:10|6161.7|6155.7|6165.7|6159.7|6165.7|6159.7|6161.6|6155.6|91
1619616740000|2021-04-28 13:32:20|6164.3|6158.3|6164.9|6158.9|6167|6161|6163.4|6157.4|52
1619616750000|2021-04-28 13:32:30|6165.8|6159.8|6158.5|6152.5|6166.8|6160.8|6157.5|6151.5|37
1619616760000|2021-04-28 13:32:40|6159.5|6153.5|6158.8|6152.8|6160.9|6154.9|6156.5|6150.5|22
1619616770000|2021-04-28 13:32:50|6158.4|6152.4|6162.5|6156.5|6162.5|6156.5|6155.7|6149.7|20
1619616780000|2021-04-28 13:33:00|6162.9|6156.9|6162.8|6156.8|6168|6162|6160.5|6154.5|48
1619616790000|2021-04-28 13:33:10|6163.2|6157.2|6168.5|6162.5|6168.5|6162.5|6163.2|6157.2|46
1619616800000|2021-04-28 13:33:20|6168.7|6162.7|6166|6160|6178|6172|6164.6|6158.6|52
1619616810000|2021-04-28 13:33:30|6164.5|6158.5|6169.3|6163.3|6171.3|6165.3|6164.5|6158.5|82
1619616820000|2021-04-28 13:33:40|6169.2|6163.2|6170.1|6164.1|6176.9|6170.9|6168.8|6162.8|27
1619616830000|2021-04-28 13:33:50|6170.4|6164.4|6179.2|6173.2|6179.2|6173.2|6170.1|6164.1|30
1619616840000|2021-04-28 13:34:00|6179.3|6173.3|6190.4|6184.4|6190.4|6184.4|6178.9|6172.9|46
1619616850000|2021-04-28 13:34:10|6190.5|6184.5|6192.8|6186.8|6192.8|6186.8|6189.4|6183.4|60
1619616860000|2021-04-28 13:34:20|6192.3|6186.3|6192|6186|6197.3|6191.3|6191|6185|71
1619616870000|2021-04-28 13:34:30|6192.6|6186.6|6187.8|6181.8|6194.3|6188.3|6187.5|6181.5|65
1619616880000|2021-04-28 13:34:40|6187.5|6181.5|6190.5|6184.5|6190.5|6184.5|6184.3|6178.3|46
1619616890000|2021-04-28 13:34:50|6190.9|6184.9|6189.1|6183.1|6190.9|6184.9|6186.8|6180.8|59
1619616900000|2021-04-28 13:35:00|6190.3|6184.3|6193.6|6187.6|6193.6|6187.6|6189.5|6183.5|32
1619616910000|2021-04-28 13:35:10|6193.8|6187.8|6200.2|6194.2|6201|6195|6193.8|6187.8|68
1619616920000|2021-04-28 13:35:20|6200.4|6194.4|6211.1|6205.1|6211.1|6205.1|6200.4|6194.4|46
1619616930000|2021-04-28 13:35:30|6213.5|6207.5|6211.4|6205.4|6213.9|6207.9|6208.4|6202.4|189
1619616940000|2021-04-28 13:35:40|6210.9|6204.9|6217.9|6211.9|6218|6212|6210.9|6204.9|67
1619616950000|2021-04-28 13:35:50|6216.7|6210.7|6218.4|6212.4|6218.7|6212.7|6215.6|6209.6|36
1619616960000|2021-04-28 13:36:00|6218.5|6212.5|6207.9|6201.9|6220|6214|6206.4|6200.4|35
1619616970000|2021-04-28 13:36:10|6208.4|6202.4|6212.6|6206.6|6212.6|6206.6|6204.4|6198.4|41
1619616980000|2021-04-28 13:36:20|6215.6|6209.6|6208.1|6202.1|6215.6|6209.6|6208.1|6202.1|73
1619616990000|2021-04-28 13:36:30|6207.6|6201.6|6212|6206|6212|6206|6207.6|6201.6|25
1619617000000|2021-04-28 13:36:40|6211.9|6205.9|6206.3|6200.3|6211.9|6205.9|6206.3|6200.3|22
1619617010000|2021-04-28 13:36:50|6205.9|6199.9|6203.6|6197.6|6205.9|6199.9|6203.1|6197.1|43
1619617020000|2021-04-28 13:37:00|6204.9|6198.9|6189.5|6183.5|6204.9|6198.9|6189.5|6183.5|64
1619617030000|2021-04-28 13:37:10|6188.5|6182.5|6178.3|6172.3|6190.2|6184.2|6177.8|6171.8|64
1619617040000|2021-04-28 13:37:20|6177.8|6171.8|6184.7|6178.7|6186.7|6180.7|6174.8|6168.8|32
1619617050000|2021-04-28 13:37:30|6183.7|6177.7|6190.8|6184.8|6190.8|6184.8|6182.7|6176.7|69
1619617060000|2021-04-28 13:37:40|6190.3|6184.3|6201.9|6195.9|6202.1|6196.1|6189.2|6183.2|63
1619617070000|2021-04-28 13:37:50|6201.6|6195.6|6197.3|6191.3|6208.4|6202.4|6197.3|6191.3|139
1619617080000|2021-04-28 13:38:00|6198.3|6192.3|6212.3|6206.3|6213.3|6207.3|6198.3|6192.3|53
1619617090000|2021-04-28 13:38:10|6212.2|6206.2|6214.3|6208.3|6215.7|6209.7|6209.3|6203.3|54
1619617100000|2021-04-28 13:38:20|6214.2|6208.2|6205.6|6199.6|6215.2|6209.2|6203.6|6197.6|41
1619617110000|2021-04-28 13:38:30|6205.9|6199.9|6199.5|6193.5|6208.6|6202.6|6199.5|6193.5|43
1619617120000|2021-04-28 13:38:40|6203.5|6197.5|6203.5|6197.5|6207.2|6201.2|6203.4|6197.4|35
1619617130000|2021-04-28 13:38:50|6201.5|6195.5|6199|6193|6201.5|6195.5|6199|6193|24
1619617140000|2021-04-28 13:39:00|6199.5|6193.5|6198.5|6192.5|6204.5|6198.5|6197.5|6191.5|47
1619617150000|2021-04-28 13:39:10|6198.2|6192.2|6204.5|6198.5|6207|6201|6196|6190|74
1619617160000|2021-04-28 13:39:20|6204.7|6198.7|6211|6205|6212.4|6206.4|6204.7|6198.7|73
1619617170000|2021-04-28 13:39:30|6210.7|6204.7|6212.3|6206.3|6214|6208|6210.7|6204.7|16
1619617180000|2021-04-28 13:39:40|6211.9|6205.9|6210.5|6204.5|6212.8|6206.8|6210.2|6204.2|21
1619617190000|2021-04-28 13:39:50|6211|6205|6207.7|6201.7|6211|6205|6207.7|6201.7|20
1619617200000|2021-04-28 13:40:00|6208.7|6202.7|6220.5|6214.5|6220.5|6214.5|6207.7|6201.7|24
1619617210000|2021-04-28 13:40:10|6220.9|6214.9|6225.1|6219.1|6225.6|6219.6|6220.7|6214.7|23
1619617220000|2021-04-28 13:40:20|6225.5|6219.5|6228.8|6222.8|6232.6|6226.6|6225.5|6219.5|49
1619617230000|2021-04-28 13:40:30|6230.3|6224.3|6229.3|6223.3|6230.5|6224.5|6226.3|6220.3|24
1619617240000|2021-04-28 13:40:40|6229.6|6223.6|6237.4|6231.4|6237.4|6231.4|6229.4|6223.4|32
1619617250000|2021-04-28 13:40:50|6237.5|6231.5|6237.8|6231.8|6243|6237|6237.4|6231.4|46
1619617260000|2021-04-28 13:41:00|6242.9|6236.9|6244.5|6238.5|6247.9|6241.9|6242.9|6236.9|66
1619617270000|2021-04-28 13:41:10|6244.1|6238.1|6246|6240|6252.8|6246.8|6244|6238|110
1619617280000|2021-04-28 13:41:20|6243.5|6237.5|6243|6237|6244|6238|6238.4|6232.4|121
1619617290000|2021-04-28 13:41:30|6244.5|6238.5|6250.2|6244.2|6251.9|6245.9|6244.5|6238.5|44
1619617300000|2021-04-28 13:41:40|6249.7|6243.7|6246.2|6240.2|6250.4|6244.4|6244.2|6238.2|34
1619617310000|2021-04-28 13:41:50|6245.9|6239.9|6242.7|6236.7|6246.7|6240.7|6242.7|6236.7|19
1619617320000|2021-04-28 13:42:00|6243.1|6237.1|6241.2|6235.2|6243.6|6237.6|6239.2|6233.2|48
1619617330000|2021-04-28 13:42:10|6242.9|6236.9|6235.7|6229.7|6242.9|6236.9|6235.7|6229.7|29
1619617340000|2021-04-28 13:42:20|6235.4|6229.4|6226.2|6220.2|6235.7|6229.7|6226.2|6220.2|75
1619617350000|2021-04-28 13:42:30|6226.1|6220.1|6223.1|6217.1|6227.2|6221.2|6220.6|6214.6|137
1619617360000|2021-04-28 13:42:40|6224.6|6218.6|6219.2|6213.2|6225.1|6219.1|6219.2|6213.2|27
1619617370000|2021-04-28 13:42:50|6220.2|6214.2|6220.4|6214.4|6220.7|6214.7|6215.8|6209.8|38
1619617380000|2021-04-28 13:43:00|6220.7|6214.7|6224.8|6218.8|6224.8|6218.8|6220.7|6214.7|21
1619617390000|2021-04-28 13:43:10|6224.4|6218.4|6222.3|6216.3|6227.8|6221.8|6222.3|6216.3|30
1619617400000|2021-04-28 13:43:20|6222.2|6216.2|6223.9|6217.9|6224.9|6218.9|6221.3|6215.3|53
1619617410000|2021-04-28 13:43:30|6224.2|6218.2|6225|6219|6225|6219|6223.3|6217.3|12
1619617420000|2021-04-28 13:43:40|6225.4|6219.4|6228.7|6222.7|6229.1|6223.1|6225.4|6219.4|22
1619617430000|2021-04-28 13:43:50|6228.1|6222.1|6226.1|6220.1|6229.1|6223.1|6226.1|6220.1|8
1619617440000|2021-04-28 13:44:00|6227.1|6221.1|6233.6|6227.6|6234.1|6228.1|6227.1|6221.1|47
1619617450000|2021-04-28 13:44:10|6233.1|6227.1|6226.6|6220.6|6234.1|6228.1|6226.1|6220.1|30
1619617460000|2021-04-28 13:44:20|6226.5|6220.5|6208.4|6202.4|6226.5|6220.5|6208.4|6202.4|69
1619617470000|2021-04-28 13:44:30|6207.4|6201.4|6199.2|6193.2|6207.4|6201.4|6199.2|6193.2|37
1619617480000|2021-04-28 13:44:40|6202.2|6196.2|6213.9|6207.9|6213.9|6207.9|6201.7|6195.7|48
1619617490000|2021-04-28 13:44:50|6213.8|6207.8|6214.1|6208.1|6215.4|6209.4|6213.8|6207.8|44
1619617500000|2021-04-28 13:45:00|6215.3|6209.3|6223.2|6217.2|6224.4|6218.4|6215.3|6209.3|23
1619617510000|2021-04-28 13:45:10|6223.9|6217.9|6231.2|6225.2|6231.2|6225.2|6223.9|6217.9|35
1619617520000|2021-04-28 13:45:20|6230.3|6224.3|6227.1|6221.1|6230.8|6224.8|6222.9|6216.9|22
1619617530000|2021-04-28 13:45:30|6226.7|6220.7|6226.1|6220.1|6229.1|6223.1|6226.1|6220.1|25
1619617540000|2021-04-28 13:45:40|6225.7|6219.7|6224.9|6218.9|6227.1|6221.1|6224.9|6218.9|16
1619617550000|2021-04-28 13:45:50|6224.7|6218.7|6224.7|6218.7|6224.9|6218.9|6223.1|6217.1|19
1619617560000|2021-04-28 13:46:00|6224.3|6218.3|6231.3|6225.3|6231.3|6225.3|6224.3|6218.3|43
1619617570000|2021-04-28 13:46:10|6231.4|6225.4|6238.3|6232.3|6240.8|6234.8|6231.4|6225.4|81
1619617580000|2021-04-28 13:46:20|6236.3|6230.3|6236.8|6230.8|6236.8|6230.8|6235.8|6229.8|17
1619617590000|2021-04-28 13:46:30|6236.9|6230.9|6233.8|6227.8|6238.3|6232.3|6232.9|6226.9|9
1619617600000|2021-04-28 13:46:40|6234.2|6228.2|6237.3|6231.3|6238.3|6232.3|6234.2|6228.2|9
1619617610000|2021-04-28 13:46:50|6236.9|6230.9|6227.8|6221.8|6238.4|6232.4|6227.8|6221.8|31
1619617620000|2021-04-28 13:47:00|6227.9|6221.9|6230.5|6224.5|6232.5|6226.5|6227.9|6221.9|26
1619617630000|2021-04-28 13:47:10|6230.8|6224.8|6228.8|6222.8|6230.8|6224.8|6227.8|6221.8|24
1619617640000|2021-04-28 13:47:20|6229.3|6223.3|6231.4|6225.4|6231.4|6225.4|6229.1|6223.1|28
1619617650000|2021-04-28 13:47:30|6235.9|6229.9|6237.9|6231.9|6238.1|6232.1|6235.1|6229.1|13
1619617660000|2021-04-28 13:47:40|6237.8|6231.8|6243.9|6237.9|6243.9|6237.9|6237.8|6231.8|64
1619617670000|2021-04-28 13:47:50|6243.5|6237.5|6248.1|6242.1|6250|6244|6243.5|6237.5|33
1619617680000|2021-04-28 13:48:00|6248.4|6242.4|6241.6|6235.6|6249.1|6243.1|6241.6|6235.6|36
1619617690000|2021-04-28 13:48:10|6240.1|6234.1|6232.3|6226.3|6243.1|6237.1|6231.1|6225.1|36
1619617700000|2021-04-28 13:48:20|6232.8|6226.8|6232.8|6226.8|6233|6227|6230.8|6224.8|18
1619617710000|2021-04-28 13:48:30|6233.1|6227.1|6229.3|6223.3|6233.1|6227.1|6228.8|6222.8|18
1619617720000|2021-04-28 13:48:40|6229.4|6223.4|6227.9|6221.9|6229.8|6223.8|6227.9|6221.9|8
1619617730000|2021-04-28 13:48:50|6228.8|6222.8|6226.8|6220.8|6229.8|6223.8|6226.8|6220.8|33
1619617740000|2021-04-28 13:49:00|6225.5|6219.5|6226.3|6220.3|6228.8|6222.8|6225.5|6219.5|50
1619617750000|2021-04-28 13:49:10|6227.3|6221.3|6225.8|6219.8|6227.3|6221.3|6225.8|6219.8|5
1619617760000|2021-04-28 13:49:20|6226.3|6220.3|6217.8|6211.8|6226.3|6220.3|6217.8|6211.8|47
1619617770000|2021-04-28 13:49:30|6217.5|6211.5|6217.8|6211.8|6219.3|6213.3|6217.5|6211.5|22
1619617780000|2021-04-28 13:49:40|6217.2|6211.2|6223.5|6217.5|6223.5|6217.5|6211.3|6205.3|31
1619617790000|2021-04-28 13:49:50|6223.9|6217.9|6231.9|6225.9|6231.9|6225.9|6223.6|6217.6|30
1619617800000|2021-04-28 13:50:00|6232|6226|6232.4|6226.4|6232.8|6226.8|6232|6226|16
1619617810000|2021-04-28 13:50:10|6231.6|6225.6|6230.1|6224.1|6231.6|6225.6|6228|6222|8
1619617820000|2021-04-28 13:50:20|6230.5|6224.5|6229.1|6223.1|6230.6|6224.6|6229.1|6223.1|52
1619617830000|2021-04-28 13:50:30|6229.6|6223.6|6227.5|6221.5|6230.1|6224.1|6227.5|6221.5|32
1619617840000|2021-04-28 13:50:40|6227.9|6221.9|6224.9|6218.9|6227.9|6221.9|6224.9|6218.9|69
1619617850000|2021-04-28 13:50:50|6224.4|6218.4|6224.5|6218.5|6225.5|6219.5|6224.4|6218.4|6
1619617860000|2021-04-28 13:51:00|6224.1|6218.1|6220.9|6214.9|6224.5|6218.5|6220.9|6214.9|7
1619617870000|2021-04-28 13:51:10|6221|6215|6219.3|6213.3|6222.3|6216.3|6218.9|6212.9|28
1619617880000|2021-04-28 13:51:20|6219.6|6213.6|6220.8|6214.8|6221.3|6215.3|6219.6|6213.6|6
1619617890000|2021-04-28 13:51:30|6220.9|6214.9|6224.4|6218.4|6224.4|6218.4|6220.9|6214.9|9
1619617900000|2021-04-28 13:51:40|6224|6218|6227.6|6221.6|6227.6|6221.6|6223.9|6217.9|40
1619617910000|2021-04-28 13:51:50|6229.6|6223.6|6230.1|6224.1|6230.6|6224.6|6229.2|6223.2|8
1619617920000|2021-04-28 13:52:00|6229.6|6223.6|6228.7|6222.7|6231|6225|6228.1|6222.1|34
1619617930000|2021-04-28 13:52:10|6227.9|6221.9|6227|6221|6229.6|6223.6|6226.5|6220.5|20
1619617940000|2021-04-28 13:52:20|6227.4|6221.4|6226.5|6220.5|6227.4|6221.4|6226.1|6220.1|5
1619617950000|2021-04-28 13:52:30|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|6226.3|6220.3|2
1619617960000|2021-04-28 13:52:40|6223.3|6217.3|6225.3|6219.3|6225.3|6219.3|6223.3|6217.3|3
1619617970000|2021-04-28 13:52:50|6225.1|6219.1|6224.7|6218.7|6225.2|6219.2|6224.2|6218.2|4
1619617980000|2021-04-28 13:53:00|6224.2|6218.2|6224.7|6218.7|6225.2|6219.2|6223.2|6217.2|14
1619617990000|2021-04-28 13:53:10|6225.1|6219.1|6226.2|6220.2|6226.4|6220.4|6225.1|6219.1|7
1619618000000|2021-04-28 13:53:20|6223.7|6217.7|6219.2|6213.2|6223.7|6217.7|6219.2|6213.2|20
1619618010000|2021-04-28 13:53:30|6219.1|6213.1|6214.2|6208.2|6219.1|6213.1|6214.2|6208.2|19
1619618020000|2021-04-28 13:53:40|6214.7|6208.7|6214.2|6208.2|6215.2|6209.2|6212.2|6206.2|16
1619618030000|2021-04-28 13:53:50|6215.1|6209.1|6218.2|6212.2|6218.2|6212.2|6213.2|6207.2|41
1619618040000|2021-04-28 13:54:00|6218|6212|6218.2|6212.2|6219.2|6213.2|6217.2|6211.2|7
1619618050000|2021-04-28 13:54:10|6218.6|6212.6|6211.9|6205.9|6218.7|6212.7|6211.9|6205.9|37
1619618060000|2021-04-28 13:54:20|6210.8|6204.8|6210.8|6204.8|6210.9|6204.9|6208.8|6202.8|23
1619618070000|2021-04-28 13:54:30|6210.7|6204.7|6208.7|6202.7|6210.7|6204.7|6208.2|6202.2|42
1619618080000|2021-04-28 13:54:40|6207.6|6201.6|6210.7|6204.7|6212.7|6206.7|6207.6|6201.6|35
1619618090000|2021-04-28 13:54:50|6210|6204|6208.7|6202.7|6210|6204|6206.7|6200.7|44
1619618100000|2021-04-28 13:55:00|6208.4|6202.4|6213.7|6207.7|6213.7|6207.7|6208.4|6202.4|14
1619618110000|2021-04-28 13:55:10|6216.5|6210.5|6223.5|6217.5|6223.5|6217.5|6216.5|6210.5|66
1619618120000|2021-04-28 13:55:20|6224|6218|6218|6212|6224|6218|6217|6211|31
1619618130000|2021-04-28 13:55:30|6221.2|6215.2|6215.4|6209.4|6222.2|6216.2|6214.4|6208.4|47
1619618140000|2021-04-28 13:55:40|6215|6209|6214.2|6208.2|6216.4|6210.4|6214.2|6208.2|16
1619618150000|2021-04-28 13:55:50|6213.7|6207.7|6216.4|6210.4|6216.7|6210.7|6212.8|6206.8|44
1619618160000|2021-04-28 13:56:00|6216.5|6210.5|6213.9|6207.9|6219.3|6213.3|6213.4|6207.4|17
1619618170000|2021-04-28 13:56:10|6214.8|6208.8|6213.4|6207.4|6215.3|6209.3|6213.4|6207.4|6
1619618180000|2021-04-28 13:56:20|6214.4|6208.4|6212.3|6206.3|6214.4|6208.4|6212.3|6206.3|6
1619618190000|2021-04-28 13:56:30|6211.4|6205.4|6210.2|6204.2|6211.4|6205.4|6209.9|6203.9|23
1619618200000|2021-04-28 13:56:40|6210|6204|6209.4|6203.4|6210.3|6204.3|6208.9|6202.9|11
1619618210000|2021-04-28 13:56:50|6209.8|6203.8|6211.7|6205.7|6211.7|6205.7|6209|6203|5
1619618220000|2021-04-28 13:57:00|6211.3|6205.3|6216.5|6210.5|6216.5|6210.5|6211.3|6205.3|16
1619618230000|2021-04-28 13:57:10|6215.5|6209.5|6217.5|6211.5|6217.5|6211.5|6215.5|6209.5|22
1619618240000|2021-04-28 13:57:20|6217.6|6211.6|6213.5|6207.5|6218|6212|6212.5|6206.5|4
1619618250000|2021-04-28 13:57:30|6213.4|6207.4|6210|6204|6213.4|6207.4|6210|6204|20
1619618260000|2021-04-28 13:57:40|6210.4|6204.4|6209.5|6203.5|6210.5|6204.5|6207.5|6201.5|15
1619618270000|2021-04-28 13:57:50|6207.4|6201.4|6210.4|6204.4|6210.4|6204.4|6207|6201|25
1619618280000|2021-04-28 13:58:00|6210.6|6204.6|6215.6|6209.6|6216.1|6210.1|6210.6|6204.6|21
1619618290000|2021-04-28 13:58:10|6215.1|6209.1|6220.7|6214.7|6220.7|6214.7|6214.7|6208.7|17
1619618300000|2021-04-28 13:58:20|6221.8|6215.8|6223.3|6217.3|6223.4|6217.4|6221.8|6215.8|21
1619618310000|2021-04-28 13:58:30|6225.3|6219.3|6225.3|6219.3|6225.8|6219.8|6224.3|6218.3|12
1619618320000|2021-04-28 13:58:40|6224.3|6218.3|6229.8|6223.8|6230.3|6224.3|6223.8|6217.8|17
1619618330000|2021-04-28 13:58:50|6229.7|6223.7|6228.3|6222.3|6229.8|6223.8|6228.3|6222.3|16
1619618340000|2021-04-28 13:59:00|6226.3|6220.3|6232.6|6226.6|6232.6|6226.6|6226.3|6220.3|24
1619618350000|2021-04-28 13:59:10|6231.8|6225.8|6234.6|6228.6|6234.6|6228.6|6231.7|6225.7|13
1619618360000|2021-04-28 13:59:20|6234.4|6228.4|6236.1|6230.1|6236.6|6230.6|6233.2|6227.2|32
1619618370000|2021-04-28 13:59:30|6236.9|6230.9|6232.4|6226.4|6236.9|6230.9|6232.4|6226.4|8
1619618380000|2021-04-28 13:59:40|6232.8|6226.8|6230.9|6224.9|6232.8|6226.8|6230.9|6224.9|15
1619618390000|2021-04-28 13:59:50|6229.7|6223.7|6228.8|6222.8|6230.2|6224.2|6228.1|6222.1|69
1619618400000|2021-04-28 14:00:00|6228.4|6222.4|6227.9|6221.9|6228.8|6222.8|6226.7|6220.7|40
1619618410000|2021-04-28 14:00:10|6227.7|6221.7|6226|6220|6227.7|6221.7|6226|6220|8
1619618420000|2021-04-28 14:00:20|6226.4|6220.4|6223.3|6217.3|6226.4|6220.4|6223.3|6217.3|18
1619618430000|2021-04-28 14:00:30|6223.4|6217.4|6221.4|6215.4|6223.8|6217.8|6221.4|6215.4|12
1619618440000|2021-04-28 14:00:40|6221.3|6215.3|6231|6225|6232.5|6226.5|6220.4|6214.4|37
1619618450000|2021-04-28 14:00:50|6231.8|6225.8|6231.5|6225.5|6232.3|6226.3|6231|6225|6
1619618460000|2021-04-28 14:01:00|6230.8|6224.8|6232.8|6226.8|6234.8|6228.8|6230.8|6224.8|48
1619618470000|2021-04-28 14:01:10|6234.7|6228.7|6236.9|6230.9|6236.9|6230.9|6234.3|6228.3|18
1619618480000|2021-04-28 14:01:20|6237.3|6231.3|6236.4|6230.4|6240.9|6234.9|6236.4|6230.4|57
1619618490000|2021-04-28 14:01:30|6235.9|6229.9|6231.8|6225.8|6236.3|6230.3|6231.8|6225.8|27
1619618500000|2021-04-28 14:01:40|6232.3|6226.3|6239.8|6233.8|6239.8|6233.8|6232.3|6226.3|75
1619618510000|2021-04-28 14:01:50|6239.9|6233.9|6236|6230|6240.5|6234.5|6236|6230|30
1619618520000|2021-04-28 14:02:00|6236.4|6230.4|6237.5|6231.5|6237.5|6231.5|6236.4|6230.4|19
1619618530000|2021-04-28 14:02:10|6236.8|6230.8|6235.1|6229.1|6238.3|6232.3|6235.1|6229.1|45
1619618540000|2021-04-28 14:02:20|6235.6|6229.6|6235.1|6229.1|6235.6|6229.6|6235.1|6229.1|40
1619618550000|2021-04-28 14:02:30|6235.9|6229.9|6241|6235|6242.4|6236.4|6235.9|6229.9|27
1619618560000|2021-04-28 14:02:40|6240.8|6234.8|6238.9|6232.9|6241.3|6235.3|6238.9|6232.9|9
1619618570000|2021-04-28 14:02:50|6239.3|6233.3|6238.9|6232.9|6239.3|6233.3|6238.3|6232.3|12
1619618580000|2021-04-28 14:03:00|6239.6|6233.6|6234.9|6228.9|6240.9|6234.9|6234.5|6228.5|49
1619618590000|2021-04-28 14:03:10|6236.5|6230.5|6238.5|6232.5|6238.5|6232.5|6235.6|6229.6|38
1619618600000|2021-04-28 14:03:20|6238.4|6232.4|6237.4|6231.4|6240.8|6234.8|6237.4|6231.4|20
1619618610000|2021-04-28 14:03:30|6237|6231|6238.6|6232.6|6238.6|6232.6|6237|6231|11
1619618620000|2021-04-28 14:03:40|6238.5|6232.5|6239.6|6233.6|6239.6|6233.6|6238.5|6232.5|2
1619618630000|2021-04-28 14:03:50|6240|6234|6241.1|6235.1|6241.1|6235.1|6240|6234|5
1619618640000|2021-04-28 14:04:00|6242.1|6236.1|6239.5|6233.5|6242.1|6236.1|6239.5|6233.5|74
1619618650000|2021-04-28 14:04:10|6239.1|6233.1|6238.6|6232.6|6239.5|6233.5|6238.6|6232.6|6
1619618660000|2021-04-28 14:04:20|6238.8|6232.8|6238.9|6232.9|6238.9|6232.9|6238.6|6232.6|12
1619618670000|2021-04-28 14:04:30|6239.3|6233.3|6240.6|6234.6|6240.6|6234.6|6239.3|6233.3|6
1619618680000|2021-04-28 14:04:40|6241|6235|6239.8|6233.8|6242.1|6236.1|6239.8|6233.8|20
1619618690000|2021-04-28 14:04:50|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|8
1619618700000|2021-04-28 14:05:00|6238|6232|6238.4|6232.4|6239.1|6233.1|6237.6|6231.6|55
1619618710000|2021-04-28 14:05:10|6237.1|6231.1|6235.4|6229.4|6237.1|6231.1|6234.9|6228.9|25
1619618720000|2021-04-28 14:05:20|6235|6229|6237.2|6231.2|6237.2|6231.2|6234.6|6228.6|13
1619618730000|2021-04-28 14:05:30|6236.9|6230.9|6238.2|6232.2|6238.2|6232.2|6236.9|6230.9|15
1619618740000|2021-04-28 14:05:40|6238.6|6232.6|6241.6|6235.6|6241.9|6235.9|6238.6|6232.6|15
1619618750000|2021-04-28 14:05:50|6242.2|6236.2|6249.6|6243.6|6250.1|6244.1|6242.2|6236.2|32
1619618760000|2021-04-28 14:06:00|6249.1|6243.1|6250.4|6244.4|6253.1|6247.1|6249.1|6243.1|47
1619618770000|2021-04-28 14:06:10|6250.5|6244.5|6250|6244|6250.5|6244.5|6249.2|6243.2|14
1619618780000|2021-04-28 14:06:20|6249.6|6243.6|6246|6240|6249.6|6243.6|6244.2|6238.2|5
1619618790000|2021-04-28 14:06:30|6246.4|6240.4|6247|6241|6249.1|6243.1|6245|6239|39
1619618800000|2021-04-28 14:06:40|6246.6|6240.6|6246.9|6240.9|6249.4|6243.4|6246.6|6240.6|24
1619618810000|2021-04-28 14:06:50|6246.6|6240.6|6246.9|6240.9|6247.6|6241.6|6246.2|6240.2|17
1619618820000|2021-04-28 14:07:00|6247.4|6241.4|6253.9|6247.9|6253.9|6247.9|6247.4|6241.4|54
1619618830000|2021-04-28 14:07:10|6254.5|6248.5|6251.5|6245.5|6254.5|6248.5|6251|6245|24
1619618840000|2021-04-28 14:07:20|6251.6|6245.6|6249.2|6243.2|6252.1|6246.1|6249.2|6243.2|5
1619618850000|2021-04-28 14:07:30|6248.3|6242.3|6249.5|6243.5|6250.2|6244.2|6248.3|6242.3|7
1619618860000|2021-04-28 14:07:40|6250.2|6244.2|6249.6|6243.6|6250.2|6244.2|6249.2|6243.2|3
1619618870000|2021-04-28 14:07:50|6249.7|6243.7|6255|6249|6255.5|6249.5|6249.2|6243.2|12
1619618880000|2021-04-28 14:08:00|6255.3|6249.3|6259.5|6253.5|6259.8|6253.8|6255.3|6249.3|77
1619618890000|2021-04-28 14:08:10|6259.6|6253.6|6259.3|6253.3|6259.7|6253.7|6258.5|6252.5|17
1619618900000|2021-04-28 14:08:20|6260|6254|6265.6|6259.6|6265.6|6259.6|6260|6254|58
1619618910000|2021-04-28 14:08:30|6265.2|6259.2|6258.3|6252.3|6266.3|6260.3|6257.3|6251.3|44
1619618920000|2021-04-28 14:08:40|6258|6252|6254.1|6248.1|6258|6252|6254.1|6248.1|22
1619618930000|2021-04-28 14:08:50|6254.6|6248.6|6258.1|6252.1|6258.2|6252.2|6254.6|6248.6|9
1619618940000|2021-04-28 14:09:00|6257.6|6251.6|6269.5|6263.5|6269.6|6263.6|6257.6|6251.6|35
1619618950000|2021-04-28 14:09:10|6269|6263|6262.1|6256.1|6269|6263|6262|6256|74
1619618960000|2021-04-28 14:09:20|6261.7|6255.7|6264.5|6258.5|6264.8|6258.8|6260.2|6254.2|13
1619618970000|2021-04-28 14:09:30|6265.3|6259.3|6266.3|6260.3|6266.3|6260.3|6263.1|6257.1|19
1619618980000|2021-04-28 14:09:40|6266.7|6260.7|6264.5|6258.5|6266.8|6260.8|6263.6|6257.6|14
1619618990000|2021-04-28 14:09:50|6264.1|6258.1|6257.3|6251.3|6264.1|6258.1|6257.3|6251.3|25
1619619000000|2021-04-28 14:10:00|6257.8|6251.8|6260.5|6254.5|6261.8|6255.8|6257.3|6251.3|28
1619619010000|2021-04-28 14:10:10|6260.6|6254.6|6263.5|6257.5|6263.5|6257.5|6260.1|6254.1|19
1619619020000|2021-04-28 14:10:20|6262.6|6256.6|6260|6254|6262.6|6256.6|6260|6254|16
1619619030000|2021-04-28 14:10:30|6259.8|6253.8|6255.8|6249.8|6259.8|6253.8|6255.3|6249.3|26
1619619040000|2021-04-28 14:10:40|6256.3|6250.3|6264.8|6258.8|6264.8|6258.8|6256.3|6250.3|29
1619619050000|2021-04-28 14:10:50|6265.8|6259.8|6267.3|6261.3|6267.8|6261.8|6264.8|6258.8|18
1619619060000|2021-04-28 14:11:00|6267.5|6261.5|6268.1|6262.1|6268.1|6262.1|6261|6255|24
1619619070000|2021-04-28 14:11:10|6268.5|6262.5|6264.1|6258.1|6268.6|6262.6|6264|6258|30
1619619080000|2021-04-28 14:11:20|6264.5|6258.5|6265.3|6259.3|6265.3|6259.3|6264.1|6258.1|6
1619619090000|2021-04-28 14:11:30|6264.8|6258.8|6273.8|6267.8|6275.5|6269.5|6264.3|6258.3|55
1619619100000|2021-04-28 14:11:40|6274.3|6268.3|6281.8|6275.8|6282.2|6276.2|6269|6263|76
1619619110000|2021-04-28 14:11:50|6282.2|6276.2|6274.8|6268.8|6283.3|6277.3|6274.3|6268.3|40
1619619120000|2021-04-28 14:12:00|6275.2|6269.2|6281.8|6275.8|6281.8|6275.8|6273.8|6267.8|28
1619619130000|2021-04-28 14:12:10|6283.8|6277.8|6282.8|6276.8|6287.1|6281.1|6282.8|6276.8|31
1619619140000|2021-04-28 14:12:20|6282.4|6276.4|6283.4|6277.4|6287|6281|6282.3|6276.3|44
1619619150000|2021-04-28 14:12:30|6283.8|6277.8|6280.8|6274.8|6283.8|6277.8|6280.8|6274.8|16
1619619160000|2021-04-28 14:12:40|6281.2|6275.2|6277.3|6271.3|6281.4|6275.4|6277.3|6271.3|25
1619619170000|2021-04-28 14:12:50|6273.3|6267.3|6272.8|6266.8|6274.8|6268.8|6272.8|6266.8|15
1619619180000|2021-04-28 14:13:00|6274.2|6268.2|6273.4|6267.4|6274.2|6268.2|6271.8|6265.8|9
1619619190000|2021-04-28 14:13:10|6273.8|6267.8|6266.9|6260.9|6274.3|6268.3|6266.9|6260.9|10
1619619200000|2021-04-28 14:13:20|6267.3|6261.3|6266.3|6260.3|6268.1|6262.1|6265.9|6259.9|26
1619619210000|2021-04-28 14:13:30|6265.8|6259.8|6265.3|6259.3|6266.3|6260.3|6262|6256|40
1619619220000|2021-04-28 14:13:40|6266.3|6260.3|6267.9|6261.9|6268.9|6262.9|6266.3|6260.3|46
1619619230000|2021-04-28 14:13:50|6267.5|6261.5|6259.4|6253.4|6267.5|6261.5|6259.4|6253.4|43
1619619240000|2021-04-28 14:14:00|6259.9|6253.9|6266|6260|6266|6260|6259.9|6253.9|15
1619619250000|2021-04-28 14:14:10|6265.9|6259.9|6268.5|6262.5|6269|6263|6265.9|6259.9|13
1619619260000|2021-04-28 14:14:20|6268.9|6262.9|6265.5|6259.5|6270.5|6264.5|6265.5|6259.5|9
1619619270000|2021-04-28 14:14:30|6265|6259|6266|6260|6266|6260|6265|6259|15
1619619280000|2021-04-28 14:14:40|6265.5|6259.5|6265|6259|6267|6261|6265|6259|33
1619619290000|2021-04-28 14:14:50|6264|6258|6263|6257|6264|6258|6263|6257|9
1619619300000|2021-04-28 14:15:00|6262.5|6256.5|6271.3|6265.3|6271.6|6265.6|6262.5|6256.5|57
1619619310000|2021-04-28 14:15:10|6271|6265|6269|6263|6271.6|6265.6|6269|6263|14
1619619320000|2021-04-28 14:15:20|6268.9|6262.9|6267.9|6261.9|6269.9|6263.9|6267.9|6261.9|18
1619619330000|2021-04-28 14:15:30|6267.8|6261.8|6269.9|6263.9|6269.9|6263.9|6267.4|6261.4|7
1619619340000|2021-04-28 14:15:40|6269.7|6263.7|6266.9|6260.9|6269.7|6263.7|6266.9|6260.9|8
1619619350000|2021-04-28 14:15:50|6266.8|6260.8|6264.4|6258.4|6266.8|6260.8|6264.4|6258.4|11
1619619360000|2021-04-28 14:16:00|6264.9|6258.9|6262.9|6256.9|6264.9|6258.9|6259.9|6253.9|10
1619619370000|2021-04-28 14:16:10|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6262.1|6256.1|15
1619619380000|2021-04-28 14:16:20|6263.3|6257.3|6265.9|6259.9|6266|6260|6263.3|6257.3|15
1619619390000|2021-04-28 14:16:30|6265.6|6259.6|6265.3|6259.3|6265.6|6259.6|6263.1|6257.1|36
1619619400000|2021-04-28 14:16:40|6263.3|6257.3|6265.4|6259.4|6265.4|6259.4|6262.3|6256.3|6
1619619410000|2021-04-28 14:16:50|6264.4|6258.4|6263.6|6257.6|6265.9|6259.9|6262.6|6256.6|49
1619619420000|2021-04-28 14:17:00|6263.7|6257.7|6261.6|6255.6|6264.1|6258.1|6259.6|6253.6|14
1619619430000|2021-04-28 14:17:10|6261.2|6255.2|6263.4|6257.4|6263.6|6257.6|6261.2|6255.2|20
1619619440000|2021-04-28 14:17:20|6262.9|6256.9|6259.9|6253.9|6262.9|6256.9|6259.9|6253.9|20
1619619450000|2021-04-28 14:17:30|6259.7|6253.7|6260.1|6254.1|6260.6|6254.6|6258.7|6252.7|18
1619619460000|2021-04-28 14:17:40|6260.6|6254.6|6261.1|6255.1|6261.1|6255.1|6260.1|6254.1|7
1619619470000|2021-04-28 14:17:50|6261.5|6255.5|6259.1|6253.1|6261.5|6255.5|6259.1|6253.1|2
1619619480000|2021-04-28 14:18:00|6259.2|6253.2|6253.3|6247.3|6259.2|6253.2|6253.3|6247.3|24
1619619490000|2021-04-28 14:18:10|6253.8|6247.8|6246.2|6240.2|6253.8|6247.8|6245.9|6239.9|16
1619619500000|2021-04-28 14:18:20|6245.9|6239.9|6245.9|6239.9|6246.9|6240.9|6244.9|6238.9|22
1619619510000|2021-04-28 14:18:30|6244.9|6238.9|6244.4|6238.4|6245.5|6239.5|6242.9|6236.9|24
1619619520000|2021-04-28 14:18:40|6244.9|6238.9|6239.2|6233.2|6245.9|6239.9|6238.9|6232.9|15
1619619530000|2021-04-28 14:18:50|6240.9|6234.9|6239.1|6233.1|6242.9|6236.9|6237.9|6231.9|27
1619619540000|2021-04-28 14:19:00|6238.4|6232.4|6243|6237|6243.5|6237.5|6238.4|6232.4|26
1619619550000|2021-04-28 14:19:10|6243.7|6237.7|6246.1|6240.1|6246.1|6240.1|6242.1|6236.1|11
1619619560000|2021-04-28 14:19:20|6247.1|6241.1|6247.1|6241.1|6247.6|6241.6|6246.1|6240.1|5
1619619570000|2021-04-28 14:19:30|6247.3|6241.3|6248.3|6242.3|6250.3|6244.3|6246.8|6240.8|13
1619619580000|2021-04-28 14:19:40|6246.5|6240.5|6246.5|6240.5|6247.5|6241.5|6246|6240|8
1619619590000|2021-04-28 14:19:50|6244.5|6238.5|6244|6238|6245|6239|6243|6237|9
1619619600000|2021-04-28 14:20:00|6242.5|6236.5|6249.5|6243.5|6249.5|6243.5|6242|6236|21
1619619610000|2021-04-28 14:20:10|6249.6|6243.6|6248.8|6242.8|6250|6244|6248.8|6242.8|22
1619619620000|2021-04-28 14:20:20|6249.2|6243.2|6252.3|6246.3|6252.3|6246.3|6249.2|6243.2|5
1619619630000|2021-04-28 14:20:30|6251.8|6245.8|6251.6|6245.6|6252.3|6246.3|6251.1|6245.1|17
1619619640000|2021-04-28 14:20:40|6251.7|6245.7|6259.8|6253.8|6259.8|6253.8|6251.6|6245.6|9
1619619650000|2021-04-28 14:20:50|6260.6|6254.6|6263.1|6257.1|6266.7|6260.7|6260.6|6254.6|17
1619619660000|2021-04-28 14:21:00|6262.7|6256.7|6270.7|6264.7|6270.7|6264.7|6261.6|6255.6|12
1619619670000|2021-04-28 14:21:10|6270.6|6264.6|6263.7|6257.7|6271.1|6265.1|6263.3|6257.3|30
1619619680000|2021-04-28 14:21:20|6263.8|6257.8|6263.7|6257.7|6264.6|6258.6|6261.5|6255.5|20
1619619690000|2021-04-28 14:21:30|6264.1|6258.1|6270.7|6264.7|6271.6|6265.6|6262.8|6256.8|44
1619619700000|2021-04-28 14:21:40|6268.7|6262.7|6268.6|6262.6|6268.7|6262.7|6265.6|6259.6|18
1619619710000|2021-04-28 14:21:50|6268.4|6262.4|6269.1|6263.1|6269.4|6263.4|6267.6|6261.6|6
1619619720000|2021-04-28 14:22:00|6268.6|6262.6|6274.2|6268.2|6274.2|6268.2|6268.1|6262.1|34
1619619730000|2021-04-28 14:22:10|6274.6|6268.6|6276|6270|6276|6270|6274.6|6268.6|30
1619619740000|2021-04-28 14:22:20|6275.1|6269.1|6270.6|6264.6|6275.1|6269.1|6270.6|6264.6|20
1619619750000|2021-04-28 14:22:30|6272.6|6266.6|6270.8|6264.8|6272.6|6266.6|6270|6264|17
1619619760000|2021-04-28 14:22:40|6270.7|6264.7|6271.8|6265.8|6272.3|6266.3|6270.3|6264.3|8
1619619770000|2021-04-28 14:22:50|6270.8|6264.8|6271.3|6265.3|6271.3|6265.3|6270.8|6264.8|10
1619619780000|2021-04-28 14:23:00|6271.2|6265.2|6272.6|6266.6|6272.6|6266.6|6270.8|6264.8|10
1619619790000|2021-04-28 14:23:10|6272.8|6266.8|6271.3|6265.3|6273.1|6267.1|6271.3|6265.3|10
1619619800000|2021-04-28 14:23:20|6271.7|6265.7|6273.8|6267.8|6276|6270|6271.7|6265.7|32
1619619810000|2021-04-28 14:23:30|6274.3|6268.3|6271.5|6265.5|6274.3|6268.3|6271.5|6265.5|10
1619619820000|2021-04-28 14:23:40|6271.2|6265.2|6268.9|6262.9|6271.5|6265.5|6266.7|6260.7|19
1619619830000|2021-04-28 14:23:50|6268.4|6262.4|6269.8|6263.8|6271.7|6265.7|6268.4|6262.4|6
1619619840000|2021-04-28 14:24:00|6269.9|6263.9|6272.1|6266.1|6272.6|6266.6|6269.9|6263.9|19
1619619850000|2021-04-28 14:24:10|6271.2|6265.2|6272.1|6266.1|6272.1|6266.1|6270.8|6264.8|9
1619619860000|2021-04-28 14:24:20|6271.2|6265.2|6271.2|6265.2|6271.2|6265.2|6269.4|6263.4|24
1619619870000|2021-04-28 14:24:30|6271.3|6265.3|6273.3|6267.3|6273.3|6267.3|6271.3|6265.3|6
1619619880000|2021-04-28 14:24:40|6273.7|6267.7|6270.5|6264.5|6273.7|6267.7|6270.5|6264.5|10
1619619890000|2021-04-28 14:24:50|6271|6265|6271.1|6265.1|6271.2|6265.2|6270.2|6264.2|5
1619619900000|2021-04-28 14:25:00|6271|6265|6271|6265|6271.2|6265.2|6271|6265|4
1619619910000|2021-04-28 14:25:10|6271.4|6265.4|6269.4|6263.4|6271.4|6265.4|6269.4|6263.4|21
1619619920000|2021-04-28 14:25:20|6269.9|6263.9|6270.8|6264.8|6270.8|6264.8|6269.2|6263.2|6
1619619930000|2021-04-28 14:25:30|6270.3|6264.3|6269.4|6263.4|6270.3|6264.3|6269.4|6263.4|1
1619619940000|2021-04-28 14:25:40|6269.8|6263.8|6268.2|6262.2|6269.8|6263.8|6268.2|6262.2|12
1619619950000|2021-04-28 14:25:50|6267.9|6261.9|6267|6261|6267.9|6261.9|6266.7|6260.7|18
1619619960000|2021-04-28 14:26:00|6266.7|6260.7|6262.3|6256.3|6267|6261|6262.3|6256.3|14
1619619970000|2021-04-28 14:26:10|6262.2|6256.2|6261.9|6255.9|6262.4|6256.4|6261.4|6255.4|6
1619619980000|2021-04-28 14:26:20|6261.8|6255.8|6261.4|6255.4|6262.4|6256.4|6261.4|6255.4|1
1619619990000|2021-04-28 14:26:30|6261.8|6255.8|6258|6252|6261.9|6255.9|6258|6252|3
1619620000000|2021-04-28 14:26:40|6257.9|6251.9|6255|6249|6257.9|6251.9|6255|6249|17
1619620010000|2021-04-28 14:26:50|6256.3|6250.3|6257.7|6251.7|6258|6252|6255.9|6249.9|22
1619620020000|2021-04-28 14:27:00|6257.9|6251.9|6261.3|6255.3|6261.3|6255.3|6255.9|6249.9|15
1619620030000|2021-04-28 14:27:10|6261.9|6255.9|6261|6255|6262.9|6256.9|6260.9|6254.9|5
1619620040000|2021-04-28 14:27:20|6260.9|6254.9|6262.9|6256.9|6262.9|6256.9|6260.9|6254.9|0
1619620050000|2021-04-28 14:27:30|6263|6257|6262.9|6256.9|6264.3|6258.3|6262.9|6256.9|39
1619620060000|2021-04-28 14:27:40|6262.7|6256.7|6263.8|6257.8|6263.8|6257.8|6262.4|6256.4|11
1619620070000|2021-04-28 14:27:50|6263.9|6257.9|6265.9|6259.9|6266|6260|6263.5|6257.5|16
1619620080000|2021-04-28 14:28:00|6266|6260|6263.9|6257.9|6267.9|6261.9|6261.9|6255.9|70
1619620090000|2021-04-28 14:28:10|6262.8|6256.8|6262.9|6256.9|6263.4|6257.4|6262.4|6256.4|8
1619620100000|2021-04-28 14:28:20|6263.9|6257.9|6262.9|6256.9|6265.9|6259.9|6262.9|6256.9|5
1619620110000|2021-04-28 14:28:30|6261.4|6255.4|6263.1|6257.1|6263.6|6257.6|6261.4|6255.4|33
1619620120000|2021-04-28 14:28:40|6263|6257|6263.9|6257.9|6263.9|6257.9|6261.6|6255.6|37
1619620130000|2021-04-28 14:28:50|6266|6260|6273.3|6267.3|6273.3|6267.3|6265|6259|39
1619620140000|2021-04-28 14:29:00|6272.6|6266.6|6275.2|6269.2|6275.2|6269.2|6271.2|6265.2|40
1619620150000|2021-04-28 14:29:10|6276.3|6270.3|6281.2|6275.2|6281.2|6275.2|6276.2|6270.2|29
1619620160000|2021-04-28 14:29:20|6281.7|6275.7|6284.1|6278.1|6284.6|6278.6|6281.7|6275.7|37
1619620170000|2021-04-28 14:29:30|6283.7|6277.7|6279.2|6273.2|6283.7|6277.7|6278.2|6272.2|23
1619620180000|2021-04-28 14:29:40|6278.8|6272.8|6276.6|6270.6|6278.8|6272.8|6276.2|6270.2|19
1619620190000|2021-04-28 14:29:50|6275.7|6269.7|6277.5|6271.5|6277.6|6271.6|6275.5|6269.5|6
1619620200000|2021-04-28 14:30:00|6278.8|6272.8|6285.5|6279.5|6285.5|6279.5|6278.8|6272.8|26
1619620210000|2021-04-28 14:30:10|6285.6|6279.6|6286.4|6280.4|6287.2|6281.2|6285.5|6279.5|18
1619620220000|2021-04-28 14:30:20|6286.1|6280.1|6286.1|6280.1|6289.6|6283.6|6285.3|6279.3|22
1619620230000|2021-04-28 14:30:30|6286.2|6280.2|6289.7|6283.7|6290.8|6284.8|6286.2|6280.2|22
1619620240000|2021-04-28 14:30:40|6289.2|6283.2|6294.9|6288.9|6295.2|6289.2|6289.2|6283.2|41
1619620250000|2021-04-28 14:30:50|6295.1|6289.1|6296.4|6290.4|6299.9|6293.9|6295.1|6289.1|25
1619620260000|2021-04-28 14:31:00|6295.4|6289.4|6301.4|6295.4|6301.6|6295.6|6294.9|6288.9|40
1619620270000|2021-04-28 14:31:10|6301.1|6295.1|6299.9|6293.9|6302.3|6296.3|6299.9|6293.9|13
1619620280000|2021-04-28 14:31:20|6297.7|6291.7|6298.8|6292.8|6299.3|6293.3|6297.1|6291.1|16
1619620290000|2021-04-28 14:31:30|6298.4|6292.4|6302.3|6296.3|6302.3|6296.3|6298.4|6292.4|11
1619620300000|2021-04-28 14:31:40|6302.2|6296.2|6296.2|6290.2|6303.8|6297.8|6296.2|6290.2|28
1619620310000|2021-04-28 14:31:50|6297.1|6291.1|6298.6|6292.6|6298.9|6292.9|6296.1|6290.1|11
1619620320000|2021-04-28 14:32:00|6298.9|6292.9|6299.7|6293.7|6300.3|6294.3|6298.9|6292.9|8
1619620330000|2021-04-28 14:32:10|6299.3|6293.3|6297.9|6291.9|6299.3|6293.3|6295|6289|29
1619620340000|2021-04-28 14:32:20|6298.7|6292.7|6302.3|6296.3|6304.7|6298.7|6298.7|6292.7|53
1619620350000|2021-04-28 14:32:30|6301.4|6295.4|6299.4|6293.4|6301.7|6295.7|6297.7|6291.7|29
1619620360000|2021-04-28 14:32:40|6299.5|6293.5|6297.1|6291.1|6299.9|6293.9|6297.1|6291.1|43
1619620370000|2021-04-28 14:32:50|6295.6|6289.6|6301.5|6295.5|6301.5|6295.5|6295.6|6289.6|53
1619620380000|2021-04-28 14:33:00|6301|6295|6309.3|6303.3|6311.4|6305.4|6301|6295|73
1619620390000|2021-04-28 14:33:10|6308.4|6302.4|6304.5|6298.5|6308.4|6302.4|6304.3|6298.3|18
1619620400000|2021-04-28 14:33:20|6304.1|6298.1|6301.4|6295.4|6304.1|6298.1|6301.4|6295.4|14
1619620410000|2021-04-28 14:33:30|6297.5|6291.5|6298.3|6292.3|6298.8|6292.8|6297.5|6291.5|15
1619620420000|2021-04-28 14:33:40|6298.8|6292.8|6299|6293|6299.4|6293.4|6297.9|6291.9|23
1619620430000|2021-04-28 14:33:50|6298.1|6292.1|6300.7|6294.7|6300.7|6294.7|6298.1|6292.1|11
1619620440000|2021-04-28 14:34:00|6300|6294|6300.5|6294.5|6301.1|6295.1|6299.4|6293.4|14
1619620450000|2021-04-28 14:34:10|6300.6|6294.6|6306.5|6300.5|6306.5|6300.5|6300.6|6294.6|13
1619620460000|2021-04-28 14:34:20|6306.6|6300.6|6300.9|6294.9|6306.6|6300.6|6300.3|6294.3|92
1619620470000|2021-04-28 14:34:30|6301.3|6295.3|6302.3|6296.3|6302.5|6296.5|6301.3|6295.3|18
1619620480000|2021-04-28 14:34:40|6301.8|6295.8|6300.8|6294.8|6301.9|6295.9|6300.8|6294.8|10
1619620490000|2021-04-28 14:34:50|6300.6|6294.6|6294.9|6288.9|6300.6|6294.6|6294.9|6288.9|9
1619620500000|2021-04-28 14:35:00|6295.3|6289.3|6298.8|6292.8|6298.8|6292.8|6294|6288|18
1619620510000|2021-04-28 14:35:10|6299.6|6293.6|6306.1|6300.1|6308.1|6302.1|6299.6|6293.6|41
1619620520000|2021-04-28 14:35:20|6303.4|6297.4|6305.6|6299.6|6305.6|6299.6|6303.4|6297.4|18
1619620530000|2021-04-28 14:35:30|6305.2|6299.2|6307.1|6301.1|6307.1|6301.1|6305.2|6299.2|4
1619620540000|2021-04-28 14:35:40|6303.7|6297.7|6304.6|6298.6|6304.8|6298.8|6303.7|6297.7|4
1619620550000|2021-04-28 14:35:50|6304.7|6298.7|6301.2|6295.2|6304.7|6298.7|6301.2|6295.2|17
1619620560000|2021-04-28 14:36:00|6301.3|6295.3|6304.1|6298.1|6304.3|6298.3|6301.3|6295.3|5
1619620570000|2021-04-28 14:36:10|6303.2|6297.2|6303.7|6297.7|6303.7|6297.7|6303.2|6297.2|2
1619620580000|2021-04-28 14:36:20|6304.1|6298.1|6304.8|6298.8|6305.2|6299.2|6304.1|6298.1|9
1619620590000|2021-04-28 14:36:30|6304.4|6298.4|6306.2|6300.2|6306.3|6300.3|6304.3|6298.3|15
1619620600000|2021-04-28 14:36:40|6305.8|6299.8|6307.2|6301.2|6307.2|6301.2|6305.2|6299.2|24
1619620610000|2021-04-28 14:36:50|6308.7|6302.7|6307.9|6301.9|6308.7|6302.7|6307.9|6301.9|14
1619620620000|2021-04-28 14:37:00|6308.3|6302.3|6311.9|6305.9|6313.9|6307.9|6308.3|6302.3|36
1619620630000|2021-04-28 14:37:10|6311.6|6305.6|6308.7|6302.7|6311.6|6305.6|6308.7|6302.7|9
1619620640000|2021-04-28 14:37:20|6308.6|6302.6|6307.9|6301.9|6308.7|6302.7|6307.9|6301.9|13
1619620650000|2021-04-28 14:37:30|6307.4|6301.4|6307.6|6301.6|6307.6|6301.6|6305.6|6299.6|18
1619620660000|2021-04-28 14:37:40|6307.4|6301.4|6307.2|6301.2|6309.1|6303.1|6305.6|6299.6|20
1619620670000|2021-04-28 14:37:50|6307.3|6301.3|6307.2|6301.2|6308.5|6302.5|6306.8|6300.8|84
1619620680000|2021-04-28 14:38:00|6307|6301|6305.4|6299.4|6307|6301|6304.9|6298.9|47
1619620690000|2021-04-28 14:38:10|6304.5|6298.5|6303.5|6297.5|6305|6299|6302.7|6296.7|23
1619620700000|2021-04-28 14:38:20|6304.9|6298.9|6303.9|6297.9|6306|6300|6303.8|6297.8|10
1619620710000|2021-04-28 14:38:30|6303.5|6297.5|6303|6297|6303.9|6297.9|6301.9|6295.9|21
1619620720000|2021-04-28 14:38:40|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|0
1619620730000|2021-04-28 14:38:50|6301.8|6295.8|6298.3|6292.3|6301.8|6295.8|6297.6|6291.6|22
1619620740000|2021-04-28 14:39:00|6297.6|6291.6|6299|6293|6299|6293|6296.9|6290.9|14
1619620750000|2021-04-28 14:39:10|6299.1|6293.1|6299.9|6293.9|6301.1|6295.1|6299.1|6293.1|17
1619620760000|2021-04-28 14:39:20|6299.5|6293.5|6299.9|6293.9|6299.9|6293.9|6299.5|6293.5|9
1619620770000|2021-04-28 14:39:30|6299.4|6293.4|6300|6294|6300|6294|6299.4|6293.4|0
1619620780000|2021-04-28 14:39:40|6299.6|6293.6|6305.1|6299.1|6305.1|6299.1|6299|6293|19
1619620790000|2021-04-28 14:39:50|6305.5|6299.5|6304.5|6298.5|6305.5|6299.5|6304.5|6298.5|8
1619620800000|2021-04-28 14:40:00|6303.5|6297.5|6304.5|6298.5|6306|6300|6303.5|6297.5|13
1619620810000|2021-04-28 14:40:10|6304|6298|6303.5|6297.5|6304|6298|6303.5|6297.5|3
1619620820000|2021-04-28 14:40:20|6303.1|6297.1|6300.6|6294.6|6303.1|6297.1|6300.5|6294.5|9
1619620830000|2021-04-28 14:40:30|6300.5|6294.5|6303.4|6297.4|6303.4|6297.4|6299.1|6293.1|20
1619620840000|2021-04-28 14:40:40|6303.5|6297.5|6306.4|6300.4|6306.6|6300.6|6303.5|6297.5|12
1619620850000|2021-04-28 14:40:50|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|6302.5|6296.5|9
1619620860000|2021-04-28 14:41:00|6305.4|6299.4|6308.1|6302.1|6308.1|6302.1|6305|6299|24
1619620870000|2021-04-28 14:41:10|6307.1|6301.1|6307.5|6301.5|6307.5|6301.5|6305.9|6299.9|8
1619620880000|2021-04-28 14:41:20|6308.9|6302.9|6307.8|6301.8|6309.4|6303.4|6307.5|6301.5|53
1619620890000|2021-04-28 14:41:30|6306.8|6300.8|6305|6299|6306.8|6300.8|6304.1|6298.1|53
1619620900000|2021-04-28 14:41:40|6304.6|6298.6|6304|6298|6304.6|6298.6|6303.6|6297.6|7
1619620910000|2021-04-28 14:41:50|6304.4|6298.4|6304.5|6298.5|6305.4|6299.4|6304.4|6298.4|21
1619620920000|2021-04-28 14:42:00|6305.4|6299.4|6307|6301|6307|6301|6305.1|6299.1|39
1619620930000|2021-04-28 14:42:10|6307.4|6301.4|6306.6|6300.6|6308|6302|6306.2|6300.2|6
1619620940000|2021-04-28 14:42:20|6307.4|6301.4|6306.1|6300.1|6308.7|6302.7|6306.1|6300.1|48
1619620950000|2021-04-28 14:42:30|6305.4|6299.4|6305.6|6299.6|6305.6|6299.6|6304.1|6298.1|28
1619620960000|2021-04-28 14:42:40|6305.2|6299.2|6307.1|6301.1|6307.1|6301.1|6304.7|6298.7|41
1619620970000|2021-04-28 14:42:50|6306.7|6300.7|6308.1|6302.1|6308.6|6302.6|6306.7|6300.7|12
1619620980000|2021-04-28 14:43:00|6308.6|6302.6|6308.1|6302.1|6309.1|6303.1|6308.1|6302.1|11
1619620990000|2021-04-28 14:43:10|6308|6302|6305.7|6299.7|6308.1|6302.1|6305.6|6299.6|33
1619621000000|2021-04-28 14:43:20|6306.2|6300.2|6305.6|6299.6|6306.6|6300.6|6305.6|6299.6|9
1619621010000|2021-04-28 14:43:30|6304.6|6298.6|6304|6298|6305|6299|6304|6298|10
1619621020000|2021-04-28 14:43:40|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|13
1619621030000|2021-04-28 14:43:50|6304.5|6298.5|6303.1|6297.1|6305.5|6299.5|6303.1|6297.1|38
1619621040000|2021-04-28 14:44:00|6303.2|6297.2|6305.2|6299.2|6305.2|6299.2|6302.9|6296.9|23
1619621050000|2021-04-28 14:44:10|6304.2|6298.2|6304.5|6298.5|6304.7|6298.7|6303.2|6297.2|39
1619621060000|2021-04-28 14:44:20|6304.2|6298.2|6304.5|6298.5|6304.5|6298.5|6303.7|6297.7|23
1619621070000|2021-04-28 14:44:30|6304.1|6298.1|6303.1|6297.1|6304.2|6298.2|6303.1|6297.1|8
1619621080000|2021-04-28 14:44:40|6302.9|6296.9|6301.5|6295.5|6303.5|6297.5|6301.5|6295.5|27
1619621090000|2021-04-28 14:44:50|6301.6|6295.6|6297.3|6291.3|6301.6|6295.6|6297.3|6291.3|28
1619621100000|2021-04-28 14:45:00|6297|6291|6293.7|6287.7|6299.6|6293.6|6293.1|6287.1|31
1619621110000|2021-04-28 14:45:10|6293.6|6287.6|6291.3|6285.3|6293.6|6287.6|6291.3|6285.3|12
1619621120000|2021-04-28 14:45:20|6291.7|6285.7|6297.5|6291.5|6297.8|6291.8|6291.7|6285.7|29
1619621130000|2021-04-28 14:45:30|6297.3|6291.3|6295.7|6289.7|6298.6|6292.6|6295.2|6289.2|34
1619621140000|2021-04-28 14:45:40|6295.2|6289.2|6294.2|6288.2|6295.2|6289.2|6293.8|6287.8|5
1619621150000|2021-04-28 14:45:50|6294.1|6288.1|6292.2|6286.2|6294.1|6288.1|6290.7|6284.7|13
1619621160000|2021-04-28 14:46:00|6292.6|6286.6|6293.2|6287.2|6293.2|6287.2|6292.3|6286.3|14
1619621170000|2021-04-28 14:46:10|6293.1|6287.1|6285.9|6279.9|6293.1|6287.1|6285.9|6279.9|8
1619621180000|2021-04-28 14:46:20|6285.8|6279.8|6288.1|6282.1|6288.6|6282.6|6285.8|6279.8|30
1619621190000|2021-04-28 14:46:30|6288.4|6282.4|6286.9|6280.9|6288.4|6282.4|6286.9|6280.9|6
1619621200000|2021-04-28 14:46:40|6287.1|6281.1|6289.4|6283.4|6289.4|6283.4|6285.6|6279.6|15
1619621210000|2021-04-28 14:46:50|6289.6|6283.6|6288.7|6282.7|6290.6|6284.6|6288.7|6282.7|2
1619621220000|2021-04-28 14:47:00|6289.1|6283.1|6293.4|6287.4|6293.4|6287.4|6289.1|6283.1|5
1619621230000|2021-04-28 14:47:10|6294.4|6288.4|6291.6|6285.6|6294.4|6288.4|6291.4|6285.4|28
1619621240000|2021-04-28 14:47:20|6291.7|6285.7|6293.4|6287.4|6293.4|6287.4|6291.7|6285.7|10
1619621250000|2021-04-28 14:47:30|6293.3|6287.3|6292.8|6286.8|6295.4|6289.4|6292.6|6286.6|11
1619621260000|2021-04-28 14:47:40|6292.9|6286.9|6294.4|6288.4|6294.4|6288.4|6292.9|6286.9|9
1619621270000|2021-04-28 14:47:50|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6293.4|6287.4|4
1619621280000|2021-04-28 14:48:00|6294.2|6288.2|6295.2|6289.2|6295.2|6289.2|6293.4|6287.4|11
1619621290000|2021-04-28 14:48:10|6295.3|6289.3|6296.8|6290.8|6296.8|6290.8|6294.2|6288.2|8
1619621300000|2021-04-28 14:48:20|6295.6|6289.6|6300.7|6294.7|6300.7|6294.7|6295.6|6289.6|24
1619621310000|2021-04-28 14:48:30|6300.8|6294.8|6301.3|6295.3|6301.6|6295.6|6300.8|6294.8|1
1619621320000|2021-04-28 14:48:40|6301.7|6295.7|6302.1|6296.1|6303.9|6297.9|6301.7|6295.7|11
1619621330000|2021-04-28 14:48:50|6302.4|6296.4|6303.6|6297.6|6304.4|6298.4|6302.4|6296.4|13
1619621340000|2021-04-28 14:49:00|6303.4|6297.4|6302.8|6296.8|6303.4|6297.4|6301.7|6295.7|9
1619621350000|2021-04-28 14:49:10|6302.9|6296.9|6303.1|6297.1|6303.4|6297.4|6302.9|6296.9|2
1619621360000|2021-04-28 14:49:20|6303.9|6297.9|6303.3|6297.3|6304.2|6298.2|6303.3|6297.3|21
1619621370000|2021-04-28 14:49:30|6303.2|6297.2|6302.8|6296.8|6303.2|6297.2|6302.7|6296.7|0
1619621380000|2021-04-28 14:49:40|6302.2|6296.2|6302.9|6296.9|6303.1|6297.1|6301.7|6295.7|4
1619621390000|2021-04-28 14:49:50|6302.4|6296.4|6301.8|6295.8|6302.8|6296.8|6301.8|6295.8|0
1619621400000|2021-04-28 14:50:00|6300.9|6294.9|6299.3|6293.3|6302.2|6296.2|6299.3|6293.3|6
1619621410000|2021-04-28 14:50:10|6299.7|6293.7|6301.4|6295.4|6301.4|6295.4|6299.7|6293.7|3
1619621420000|2021-04-28 14:50:20|6301.1|6295.1|6302.5|6296.5|6302.5|6296.5|6300.2|6294.2|18
1619621430000|2021-04-28 14:50:30|6302.7|6296.7|6305|6299|6305|6299|6302.7|6296.7|7
1619621440000|2021-04-28 14:50:40|||||||||1
1619621450000|2021-04-28 14:50:50|6305.7|6299.7|6308.2|6302.2|6308.7|6302.7|6305.3|6299.3|9
1619621460000|2021-04-28 14:51:00|6308|6302|6305.9|6299.9|6309.4|6303.4|6305.9|6299.9|13
1619621470000|2021-04-28 14:51:10|6305.8|6299.8|6305.4|6299.4|6306.5|6300.5|6305.4|6299.4|12
1619621480000|2021-04-28 14:51:20|6305.5|6299.5|6305.5|6299.5|6306.3|6300.3|6304.5|6298.5|4
1619621490000|2021-04-28 14:51:30|6305.2|6299.2|6304.6|6298.6|6307.7|6301.7|6303.6|6297.6|41
1619621500000|2021-04-28 14:51:40|6305|6299|6305.4|6299.4|6307.4|6301.4|6304|6298|22
1619621510000|2021-04-28 14:51:50|6305.3|6299.3|6304.4|6298.4|6305.3|6299.3|6304.4|6298.4|0
1619621520000|2021-04-28 14:52:00|6304|6298|6300.8|6294.8|6304|6298|6300.6|6294.6|7
1619621530000|2021-04-28 14:52:10|6301.1|6295.1|6297.8|6291.8|6301.6|6295.6|6297.8|6291.8|30
1619621540000|2021-04-28 14:52:20|6297.6|6291.6|6298.5|6292.5|6298.9|6292.9|6296.8|6290.8|23
1619621550000|2021-04-28 14:52:30|6298.6|6292.6|6296.6|6290.6|6298.6|6292.6|6296.6|6290.6|1
1619621560000|2021-04-28 14:52:40|6296.8|6290.8|6297.6|6291.6|6299.5|6293.5|6296.6|6290.6|10
1619621570000|2021-04-28 14:52:50|6298|6292|6301|6295|6301.6|6295.6|6298|6292|14
1619621580000|2021-04-28 14:53:00|6300.6|6294.6|6303.8|6297.8|6303.8|6297.8|6300.6|6294.6|8
1619621590000|2021-04-28 14:53:10|6303.6|6297.6|6302.5|6296.5|6305.5|6299.5|6302.5|6296.5|15
1619621600000|2021-04-28 14:53:20|6302.4|6296.4|6304.9|6298.9|6304.9|6298.9|6300.9|6294.9|36
1619621610000|2021-04-28 14:53:30|6305.1|6299.1|6304.4|6298.4|6307.4|6301.4|6304.4|6298.4|13
1619621620000|2021-04-28 14:53:40|6304|6298|6300.3|6294.3|6304.4|6298.4|6300.3|6294.3|12
1619621630000|2021-04-28 14:53:50|6300.6|6294.6|6298.5|6292.5|6300.6|6294.6|6297.8|6291.8|9
1619621640000|2021-04-28 14:54:00|6299.4|6293.4|6298.4|6292.4|6300.3|6294.3|6298.4|6292.4|18
1619621650000|2021-04-28 14:54:10|6298.8|6292.8|6298.8|6292.8|6299.3|6293.3|6298.8|6292.8|63
1619621660000|2021-04-28 14:54:20|6299.2|6293.2|6299.4|6293.4|6300|6294|6297.8|6291.8|12
1619621670000|2021-04-28 14:54:30|6299|6293|6297|6291|6299.1|6293.1|6295.9|6289.9|44
1619621680000|2021-04-28 14:54:40|6297.4|6291.4|6296.1|6290.1|6297.4|6291.4|6295.9|6289.9|18
1619621690000|2021-04-28 14:54:50|6297|6291|6296.6|6290.6|6297|6291|6296.6|6290.6|0
1619621700000|2021-04-28 14:55:00|6297|6291|6299.8|6293.8|6299.8|6293.8|6297|6291|13
1619621710000|2021-04-28 14:55:10|6299|6293|6295.5|6289.5|6299|6293|6295.5|6289.5|20
1619621720000|2021-04-28 14:55:20|6295|6289|6298.7|6292.7|6298.7|6292.7|6294.9|6288.9|26
1619621730000|2021-04-28 14:55:30|6297.9|6291.9|6299.2|6293.2|6299.6|6293.6|6297.9|6291.9|13
1619621740000|2021-04-28 14:55:40|6298.9|6292.9|6296.1|6290.1|6298.9|6292.9|6296.1|6290.1|23
1619621750000|2021-04-28 14:55:50|6296.5|6290.5|6290.5|6284.5|6296.5|6290.5|6289.2|6283.2|71
1619621760000|2021-04-28 14:56:00|6290.9|6284.9|6294.9|6288.9|6295.4|6289.4|6290.9|6284.9|19
1619621770000|2021-04-28 14:56:10|6294.5|6288.5|6295.5|6289.5|6295.5|6289.5|6294.4|6288.4|20
1619621780000|2021-04-28 14:56:20|6295.1|6289.1|6297.9|6291.9|6299.5|6293.5|6295.1|6289.1|18
1619621790000|2021-04-28 14:56:30|6299|6293|6303.4|6297.4|6304.5|6298.5|6299|6293|58
1619621800000|2021-04-28 14:56:40|6303.7|6297.7|6303.4|6297.4|6303.7|6297.7|6303.4|6297.4|2
1619621810000|2021-04-28 14:56:50|6301|6295|6301|6295|6301|6295|6301|6295|3
1619621820000|2021-04-28 14:57:00|6300.6|6294.6|6302.4|6296.4|6302.4|6296.4|6300.6|6294.6|3
1619621830000|2021-04-28 14:57:10|6302.5|6296.5|6300.1|6294.1|6302.5|6296.5|6299.7|6293.7|12
1619621840000|2021-04-28 14:57:20|6300.5|6294.5|6301.8|6295.8|6301.8|6295.8|6300.5|6294.5|14
1619621850000|2021-04-28 14:57:30|6304.9|6298.9|6305.1|6299.1|6305.1|6299.1|6303.9|6297.9|16
1619621860000|2021-04-28 14:57:40|6305.4|6299.4|6303.5|6297.5|6306.1|6300.1|6303.5|6297.5|14
1619621870000|2021-04-28 14:57:50|6303.9|6297.9|6303.2|6297.2|6303.9|6297.9|6302.2|6296.2|4
1619621880000|2021-04-28 14:58:00|6303.4|6297.4|6304.1|6298.1|6304.1|6298.1|6303.4|6297.4|3
1619621890000|2021-04-28 14:58:10|6303.7|6297.7|6303.1|6297.1|6303.7|6297.7|6302.7|6296.7|11
1619621900000|2021-04-28 14:58:20|6302.7|6296.7|6300.2|6294.2|6302.7|6296.7|6300.2|6294.2|5
1619621910000|2021-04-28 14:58:30|6300.7|6294.7|6306|6300|6306|6300|6300.7|6294.7|16
1619621920000|2021-04-28 14:58:40|6306.1|6300.1|6306.7|6300.7|6306.9|6300.9|6306|6300|5
1619621930000|2021-04-28 14:58:50|6306.9|6300.9|6304.5|6298.5|6306.9|6300.9|6304|6298|30
1619621940000|2021-04-28 14:59:00|6304.4|6298.4|6306.5|6300.5|6306.7|6300.7|6303.9|6297.9|13
1619621950000|2021-04-28 14:59:10|6306.4|6300.4|6304.5|6298.5|6306.4|6300.4|6304|6298|3
1619621960000|2021-04-28 14:59:20|6304.1|6298.1|6307.5|6301.5|6308.5|6302.5|6303.9|6297.9|25
1619621970000|2021-04-28 14:59:30|6307|6301|6305.2|6299.2|6307.5|6301.5|6305.2|6299.2|9
1619621980000|2021-04-28 14:59:40|6305|6299|6305.2|6299.2|6305.2|6299.2|6305|6299|0
1619621990000|2021-04-28 14:59:50|6305|6299|6304|6298|6305.2|6299.2|6301.2|6295.2|19
1619622000000|2021-04-28 15:00:00|6303.6|6297.6|6308.5|6302.5|6310.2|6304.2|6303.6|6297.6|21
1619622010000|2021-04-28 15:00:10|6308|6302|6310.2|6304.2|6310.2|6304.2|6307.6|6301.6|25
1619622020000|2021-04-28 15:00:20|6309.7|6303.7|6309.7|6303.7|6310.2|6304.2|6309.6|6303.6|12
1619622030000|2021-04-28 15:00:30|6310.2|6304.2|6305.3|6299.3|6310.2|6304.2|6305.3|6299.3|26
1619622040000|2021-04-28 15:00:40|6305.7|6299.7|6301.8|6295.8|6305.7|6299.7|6301.3|6295.3|17
1619622050000|2021-04-28 15:00:50|6302|6296|6297.5|6291.5|6302.8|6296.8|6297.5|6291.5|12
1619622060000|2021-04-28 15:01:00|6298.3|6292.3|6300.1|6294.1|6300.8|6294.8|6297.5|6291.5|8
1619622070000|2021-04-28 15:01:10|6299.7|6293.7|6298|6292|6299.7|6293.7|6298|6292|3
1619622080000|2021-04-28 15:01:20|6297.8|6291.8|6299.2|6293.2|6299.2|6293.2|6297.6|6291.6|9
1619622090000|2021-04-28 15:01:30|6298|6292|6301.7|6295.7|6301.7|6295.7|6297.6|6291.6|9
1619622100000|2021-04-28 15:01:40|6302.6|6296.6|6305.1|6299.1|6305.1|6299.1|6302.6|6296.6|5
1619622110000|2021-04-28 15:01:50|6305.5|6299.5|6305.1|6299.1|6306.2|6300.2|6304.2|6298.2|17
1619622120000|2021-04-28 15:02:00|6305.5|6299.5|6307.5|6301.5|6307.6|6301.6|6305.5|6299.5|15
1619622130000|2021-04-28 15:02:10|6307.1|6301.1|6305.1|6299.1|6307.1|6301.1|6305.1|6299.1|23
1619622140000|2021-04-28 15:02:20|6304.2|6298.2|6305.1|6299.1|6305.1|6299.1|6304.2|6298.2|7
1619622150000|2021-04-28 15:02:30|6304.7|6298.7|6308|6302|6308.5|6302.5|6304.7|6298.7|7
1619622160000|2021-04-28 15:02:40|6307.6|6301.6|6307|6301|6307.6|6301.6|6307|6301|3
1619622170000|2021-04-28 15:02:50|6308|6302|6306.8|6300.8|6308.1|6302.1|6306.2|6300.2|11
1619622180000|2021-04-28 15:03:00|6307.1|6301.1|6307.3|6301.3|6307.3|6301.3|6306.2|6300.2|5
1619622190000|2021-04-28 15:03:10|6308.3|6302.3|6307.9|6301.9|6309.1|6303.1|6306.6|6300.6|47
1619622200000|2021-04-28 15:03:20|6306.9|6300.9|6308.8|6302.8|6309.2|6303.2|6306.9|6300.9|19
1619622210000|2021-04-28 15:03:30|6308.4|6302.4|6306.6|6300.6|6308.4|6302.4|6306.6|6300.6|19
1619622220000|2021-04-28 15:03:40|6306.4|6300.4|6304.3|6298.3|6306.4|6300.4|6304.2|6298.2|22
1619622230000|2021-04-28 15:03:50|6304.7|6298.7|6307.1|6301.1|6307.1|6301.1|6304.7|6298.7|1
1619622240000|2021-04-28 15:04:00|6307.2|6301.2|6310.7|6304.7|6310.7|6304.7|6307.2|6301.2|6
1619622250000|2021-04-28 15:04:10|6310.3|6304.3|6310.1|6304.1|6310.3|6304.3|6309.7|6303.7|24
1619622260000|2021-04-28 15:04:20|6310.2|6304.2|6310.2|6304.2|6310.3|6304.3|6310.2|6304.2|5
1619622270000|2021-04-28 15:04:30|6310.3|6304.3|6311.1|6305.1|6311.1|6305.1|6310.1|6304.1|30
1619622280000|2021-04-28 15:04:40|6311.6|6305.6|6313.4|6307.4|6313.8|6307.8|6311.1|6305.1|29
1619622290000|2021-04-28 15:04:50|6313.8|6307.8|6318.2|6312.2|6318.2|6312.2|6313.4|6307.4|32
1619622300000|2021-04-28 15:05:00|6318.3|6312.3|6320.6|6314.6|6321.6|6315.6|6317.7|6311.7|99
1619622310000|2021-04-28 15:05:10|6320.1|6314.1|6320.1|6314.1|6320.9|6314.9|6317.8|6311.8|16
1619622320000|2021-04-28 15:05:20|6323.1|6317.1|6329.1|6323.1|6329.2|6323.2|6320.7|6314.7|70
1619622330000|2021-04-28 15:05:30|6329.2|6323.2|6327.1|6321.1|6330.6|6324.6|6324.1|6318.1|15
1619622340000|2021-04-28 15:05:40|6326.9|6320.9|6333.3|6327.3|6333.6|6327.6|6326.6|6320.6|72
1619622350000|2021-04-28 15:05:50|6333.4|6327.4|6333.1|6327.1|6337.4|6331.4|6332.7|6326.7|65
1619622360000|2021-04-28 15:06:00|6335.6|6329.6|6337.7|6331.7|6338.4|6332.4|6333.2|6327.2|119
1619622370000|2021-04-28 15:06:10|6337.3|6331.3|6332.2|6326.2|6337.3|6331.3|6331.2|6325.2|33
1619622380000|2021-04-28 15:06:20|6332.1|6326.1|6332.6|6326.6|6333.4|6327.4|6327.3|6321.3|30
1619622390000|2021-04-28 15:06:30|6332.7|6326.7|6329.2|6323.2|6333.1|6327.1|6329.2|6323.2|15
1619622400000|2021-04-28 15:06:40|6329.6|6323.6|6327.7|6321.7|6329.7|6323.7|6327.7|6321.7|11
1619622410000|2021-04-28 15:06:50|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6326.4|6320.4|8
1619622420000|2021-04-28 15:07:00|6328.2|6322.2|6332|6326|6332.3|6326.3|6328.2|6322.2|11
1619622430000|2021-04-28 15:07:10|6332.4|6326.4|6335.2|6329.2|6335.2|6329.2|6332.3|6326.3|28
1619622440000|2021-04-28 15:07:20|6335.6|6329.6|6337.7|6331.7|6337.7|6331.7|6335.6|6329.6|10
1619622450000|2021-04-28 15:07:30|6337.3|6331.3|6337.7|6331.7|6338.1|6332.1|6337.3|6331.3|10
1619622460000|2021-04-28 15:07:40|6338.1|6332.1|6338.9|6332.9|6338.9|6332.9|6337.6|6331.6|39
1619622470000|2021-04-28 15:07:50|6339.2|6333.2|6339.7|6333.7|6339.7|6333.7|6339.2|6333.2|17
1619622480000|2021-04-28 15:08:00|6339.3|6333.3|6340.4|6334.4|6340.7|6334.7|6339.3|6333.3|15
1619622490000|2021-04-28 15:08:10|6340.3|6334.3|6338.4|6332.4|6340.3|6334.3|6337.8|6331.8|7
1619622500000|2021-04-28 15:08:20|6338.5|6332.5|6339.4|6333.4|6341|6335|6338.5|6332.5|9
1619622510000|2021-04-28 15:08:30|6339.5|6333.5|6336.9|6330.9|6339.9|6333.9|6334.7|6328.7|15
1619622520000|2021-04-28 15:08:40|6336.5|6330.5|6331.8|6325.8|6336.5|6330.5|6331.7|6325.7|17
1619622530000|2021-04-28 15:08:50|6330|6324|6332.2|6326.2|6332.7|6326.7|6330|6324|7
1619622540000|2021-04-28 15:09:00|6332|6326|6334.2|6328.2|6334.2|6328.2|6332|6326|15
1619622550000|2021-04-28 15:09:10|6333.8|6327.8|6330.9|6324.9|6333.8|6327.8|6330.9|6324.9|4
1619622560000|2021-04-28 15:09:20|6329.3|6323.3|6331.8|6325.8|6334.3|6328.3|6329.3|6323.3|29
1619622570000|2021-04-28 15:09:30|6331.6|6325.6|6334.9|6328.9|6334.9|6328.9|6331.3|6325.3|18
1619622580000|2021-04-28 15:09:40|6336|6330|6340.7|6334.7|6341|6335|6335.9|6329.9|21
1619622590000|2021-04-28 15:09:50|6340.8|6334.8|6335.4|6329.4|6340.8|6334.8|6334.7|6328.7|13
1619622600000|2021-04-28 15:10:00|6336|6330|6338.7|6332.7|6338.8|6332.8|6335.7|6329.7|27
1619622610000|2021-04-28 15:10:10|6338.3|6332.3|6332.9|6326.9|6338.3|6332.3|6332.5|6326.5|30
1619622620000|2021-04-28 15:10:20|6333|6327|6334.5|6328.5|6335|6329|6332.8|6326.8|5
1619622630000|2021-04-28 15:10:30|6334.7|6328.7|6335.4|6329.4|6335.4|6329.4|6334.6|6328.6|10
1619622640000|2021-04-28 15:10:40|6335|6329|6337.8|6331.8|6337.8|6331.8|6335|6329|6
1619622650000|2021-04-28 15:10:50|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|5
1619622660000|2021-04-28 15:11:00|6338.3|6332.3|6338.6|6332.6|6338.6|6332.6|6337.8|6331.8|5
1619622670000|2021-04-28 15:11:10|6338.5|6332.5|6337.8|6331.8|6338.5|6332.5|6337.8|6331.8|1
1619622680000|2021-04-28 15:11:20|6337.9|6331.9|6336.8|6330.8|6338.6|6332.6|6336.8|6330.8|12
1619622690000|2021-04-28 15:11:30|6336.4|6330.4|6335.9|6329.9|6336.8|6330.8|6335.9|6329.9|3
1619622700000|2021-04-28 15:11:40|6336.7|6330.7|6336.9|6330.9|6337|6331|6336|6330|17
1619622710000|2021-04-28 15:11:50|6337|6331|6335.9|6329.9|6337.2|6331.2|6335.4|6329.4|37
1619622720000|2021-04-28 15:12:00|6337.2|6331.2|6336.4|6330.4|6337.2|6331.2|6336.2|6330.2|12
1619622730000|2021-04-28 15:12:10|6336|6330|6336.6|6330.6|6336.6|6330.6|6336|6330|8
1619622740000|2021-04-28 15:12:20|6336.7|6330.7|6337.5|6331.5|6337.9|6331.9|6336.7|6330.7|14
1619622750000|2021-04-28 15:12:30|6335.7|6329.7|6335.4|6329.4|6336.1|6330.1|6335.4|6329.4|7
1619622760000|2021-04-28 15:12:40|6335|6329|6335|6329|6335|6329|6335|6329|8
1619622770000|2021-04-28 15:12:50|6335.7|6329.7|6332.8|6326.8|6335.7|6329.7|6332.8|6326.8|23
1619622780000|2021-04-28 15:13:00|6333.2|6327.2|6330.8|6324.8|6333.2|6327.2|6329.3|6323.3|22
1619622790000|2021-04-28 15:13:10|6330.7|6324.7|6332.7|6326.7|6333.5|6327.5|6330.6|6324.6|27
1619622800000|2021-04-28 15:13:20|6331|6325|6332.6|6326.6|6332.6|6326.6|6330|6324|28
1619622810000|2021-04-28 15:13:30|6332.5|6326.5|6334.4|6328.4|6334.4|6328.4|6332.5|6326.5|2
1619622820000|2021-04-28 15:13:40|6334.2|6328.2|6335|6329|6335|6329|6333.7|6327.7|2
1619622830000|2021-04-28 15:13:50|6335.1|6329.1|6335.4|6329.4|6335.7|6329.7|6334.7|6328.7|4
1619622840000|2021-04-28 15:14:00|6335.2|6329.2|6336.6|6330.6|6337.5|6331.5|6334.2|6328.2|13
1619622850000|2021-04-28 15:14:10|6337.5|6331.5|6337.5|6331.5|6338.6|6332.6|6337|6331|13
1619622860000|2021-04-28 15:14:20|6337.4|6331.4|6337.5|6331.5|6337.5|6331.5|6337.4|6331.4|4
1619622870000|2021-04-28 15:14:30|6337.1|6331.1|6338.5|6332.5|6338.5|6332.5|6337|6331|7
1619622880000|2021-04-28 15:14:40|6338.8|6332.8|6341.5|6335.5|6341.5|6335.5|6338.8|6332.8|6
1619622890000|2021-04-28 15:14:50|6341.1|6335.1|6341.5|6335.5|6342|6336|6340.5|6334.5|27
1619622900000|2021-04-28 15:15:00|6341|6335|6341.4|6335.4|6341.4|6335.4|6336.5|6330.5|41
1619622910000|2021-04-28 15:15:10|6342|6336|6343.2|6337.2|6343.6|6337.6|6342|6336|20
1619622920000|2021-04-28 15:15:20|6343.6|6337.6|6345|6339|6345|6339|6343.6|6337.6|19
1619622930000|2021-04-28 15:15:30|6345.8|6339.8|6348.4|6342.4|6348.4|6342.4|6345.8|6339.8|97
1619622940000|2021-04-28 15:15:40|6352|6346|6352.9|6346.9|6353|6347|6351.5|6345.5|20
1619622950000|2021-04-28 15:15:50|6353.2|6347.2|6348|6342|6353.2|6347.2|6348|6342|33
1619622960000|2021-04-28 15:16:00|6347.9|6341.9|6350|6344|6350.4|6344.4|6347.5|6341.5|33
1619622970000|2021-04-28 15:16:10|6350.1|6344.1|6349.8|6343.8|6351|6345|6349.8|6343.8|12
1619622980000|2021-04-28 15:16:20|6349|6343|6349.7|6343.7|6349.7|6343.7|6348.6|6342.6|6
1619622990000|2021-04-28 15:16:30|6350.6|6344.6|6349.7|6343.7|6351.2|6345.2|6349.7|6343.7|21
1619623000000|2021-04-28 15:16:40|6350.1|6344.1|6350.7|6344.7|6351.2|6345.2|6350.1|6344.1|16
1619623010000|2021-04-28 15:16:50|6350.8|6344.8|6357.2|6351.2|6357.4|6351.4|6350.6|6344.6|38
1619623020000|2021-04-28 15:17:00|6357.4|6351.4|6359.8|6353.8|6360.6|6354.6|6355.5|6349.5|33
1619623030000|2021-04-28 15:17:10|6360.7|6354.7|6360.4|6354.4|6361.2|6355.2|6359|6353|14
1619623040000|2021-04-28 15:17:20|6359.6|6353.6|6359.1|6353.1|6360.1|6354.1|6358.8|6352.8|17
1619623050000|2021-04-28 15:17:30|6357.9|6351.9|6357|6351|6359.8|6353.8|6356|6350|21
1619623060000|2021-04-28 15:17:40|6356.8|6350.8|6354.7|6348.7|6357.3|6351.3|6354.5|6348.5|20
1619623070000|2021-04-28 15:17:50|6354.8|6348.8|6355.8|6349.8|6356.3|6350.3|6354.8|6348.8|21
1619623080000|2021-04-28 15:18:00|6356.2|6350.2|6357.1|6351.1|6357.1|6351.1|6356.1|6350.1|20
1619623090000|2021-04-28 15:18:10|6356.6|6350.6|6359.6|6353.6|6359.6|6353.6|6356.1|6350.1|43
1619623100000|2021-04-28 15:18:20|6360|6354|6363|6357|6363.3|6357.3|6360|6354|22
1619623110000|2021-04-28 15:18:30|6362.6|6356.6|6362.3|6356.3|6362.6|6356.6|6360.7|6354.7|21
1619623120000|2021-04-28 15:18:40|6362.5|6356.5|6364.2|6358.2|6364.7|6358.7|6361.2|6355.2|14
1619623130000|2021-04-28 15:18:50|6364.3|6358.3|6364.2|6358.2|6366.1|6360.1|6364.2|6358.2|38
1619623140000|2021-04-28 15:19:00|6363.8|6357.8|6361.7|6355.7|6363.8|6357.8|6358|6352|71
1619623150000|2021-04-28 15:19:10|6362.5|6356.5|6365.4|6359.4|6365.8|6359.8|6362.5|6356.5|28
1619623160000|2021-04-28 15:19:20|6365.1|6359.1|6365.4|6359.4|6365.4|6359.4|6364.7|6358.7|7
1619623170000|2021-04-28 15:19:30|6365.8|6359.8|6364.3|6358.3|6365.8|6359.8|6363.3|6357.3|40
1619623180000|2021-04-28 15:19:40|6365.4|6359.4|6364.7|6358.7|6366.2|6360.2|6363.4|6357.4|70
1619623190000|2021-04-28 15:19:50|6363.9|6357.9|6365.4|6359.4|6365.4|6359.4|6363.2|6357.2|40
1619623200000|2021-04-28 15:20:00|6365.1|6359.1|6366.9|6360.9|6366.9|6360.9|6365.1|6359.1|4
1619623210000|2021-04-28 15:20:10|6367.3|6361.3|6367.7|6361.7|6368.1|6362.1|6367.3|6361.3|7
1619623220000|2021-04-28 15:20:20|6368.1|6362.1|6370.7|6364.7|6371.9|6365.9|6367.7|6361.7|20
1619623230000|2021-04-28 15:20:30|6370|6364|6371.9|6365.9|6371.9|6365.9|6370|6364|17
1619623240000|2021-04-28 15:20:40|6371.1|6365.1|6366.2|6360.2|6371.5|6365.5|6366.2|6360.2|12
1619623250000|2021-04-28 15:20:50|6364.7|6358.7|6364.7|6358.7|6365|6359|6363.5|6357.5|50
1619623260000|2021-04-28 15:21:00|6365|6359|6366.2|6360.2|6366.6|6360.6|6363.9|6357.9|19
1619623270000|2021-04-28 15:21:10|6366.6|6360.6|6365.8|6359.8|6366.6|6360.6|6364.7|6358.7|34
1619623280000|2021-04-28 15:21:20|6366.2|6360.2|6360.1|6354.1|6366.2|6360.2|6359.7|6353.7|39
1619623290000|2021-04-28 15:21:30|6360.9|6354.9|6365.4|6359.4|6365.4|6359.4|6360.9|6354.9|11
1619623300000|2021-04-28 15:21:40|6365.8|6359.8|6367.3|6361.3|6367.7|6361.7|6364.7|6358.7|27
1619623310000|2021-04-28 15:21:50|6367.7|6361.7|6369.2|6363.2|6369.2|6363.2|6367.7|6361.7|14
1619623320000|2021-04-28 15:22:00|6368.8|6362.8|6367.3|6361.3|6368.8|6362.8|6366.9|6360.9|6
1619623330000|2021-04-28 15:22:10|6366.9|6360.9|6363.9|6357.9|6367.7|6361.7|6363.9|6357.9|12
1619623340000|2021-04-28 15:22:20|6364.3|6358.3|6364.7|6358.7|6365.4|6359.4|6364.3|6358.3|4
1619623350000|2021-04-28 15:22:30|6364.3|6358.3|6362.4|6356.4|6364.3|6358.3|6362.4|6356.4|24
1619623360000|2021-04-28 15:22:40|6362|6356|6362.4|6356.4|6363.5|6357.5|6362|6356|4
1619623370000|2021-04-28 15:22:50|6362|6356|6360.1|6354.1|6362|6356|6360.1|6354.1|16
1619623380000|2021-04-28 15:23:00|6359.7|6353.7|6357.8|6351.8|6359.7|6353.7|6357.8|6351.8|30
1619623390000|2021-04-28 15:23:10|6358.6|6352.6|6359.3|6353.3|6359.3|6353.3|6358.6|6352.6|18
1619623400000|2021-04-28 15:23:20|6358.6|6352.6|6357.8|6351.8|6359.3|6353.3|6357.8|6351.8|6
1619623410000|2021-04-28 15:23:30|6358.2|6352.2|6359.3|6353.3|6359.3|6353.3|6358.2|6352.2|2
1619623420000|2021-04-28 15:23:40|6360.1|6354.1|6359.3|6353.3|6360.1|6354.1|6359.3|6353.3|7
1619623430000|2021-04-28 15:23:50|6359.7|6353.7|6359.7|6353.7|6360.1|6354.1|6359.3|6353.3|9
1619623440000|2021-04-28 15:24:00|6359.3|6353.3|6359.3|6353.3|6360.5|6354.5|6359|6353|27
1619623450000|2021-04-28 15:24:10|6359.7|6353.7|6359|6353|6359.7|6353.7|6358.2|6352.2|18
1619623460000|2021-04-28 15:24:20|6359.3|6353.3|6357.8|6351.8|6359.3|6353.3|6357.4|6351.4|13
1619623470000|2021-04-28 15:24:30|6357.1|6351.1|6358.2|6352.2|6358.2|6352.2|6357.1|6351.1|40
1619623480000|2021-04-28 15:24:40|6357.4|6351.4|6357.8|6351.8|6357.8|6351.8|6357.1|6351.1|28
1619623490000|2021-04-28 15:24:50|6358.2|6352.2|6359|6353|6359.3|6353.3|6358.2|6352.2|13
1619623500000|2021-04-28 15:25:00|6359.3|6353.3|6361.6|6355.6|6361.6|6355.6|6359|6353|20
1619623510000|2021-04-28 15:25:10|6360.8|6354.8|6353.7|6347.7|6360.8|6354.8|6352.3|6346.3|26
1619623520000|2021-04-28 15:25:20|6353.9|6347.9|6352.3|6346.3|6354.6|6348.6|6352.3|6346.3|27
1619623530000|2021-04-28 15:25:30|6350.4|6344.4|6349.5|6343.5|6351.1|6345.1|6347.7|6341.7|47
1619623540000|2021-04-28 15:25:40|6349.8|6343.8|6350.3|6344.3|6350.3|6344.3|6348.2|6342.2|17
1619623550000|2021-04-28 15:25:50|6350.7|6344.7|6353.8|6347.8|6353.8|6347.8|6350.7|6344.7|20
1619623560000|2021-04-28 15:26:00|6353.5|6347.5|6354.8|6348.8|6354.8|6348.8|6352.3|6346.3|36
1619623570000|2021-04-28 15:26:10|6355.2|6349.2|6351.9|6345.9|6355.5|6349.5|6351.6|6345.6|22
1619623580000|2021-04-28 15:26:20|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6351.9|6345.9|6
1619623590000|2021-04-28 15:26:30|6352.3|6346.3|6351.8|6345.8|6352.7|6346.7|6351.8|6345.8|10
1619623600000|2021-04-28 15:26:40|6351.4|6345.4|6351.8|6345.8|6352.5|6346.5|6351|6345|10
1619623610000|2021-04-28 15:26:50|6351.7|6345.7|6351.8|6345.8|6352.9|6346.9|6351.3|6345.3|25
1619623620000|2021-04-28 15:27:00|6351.4|6345.4|6351.4|6345.4|6352.2|6346.2|6349.5|6343.5|26
1619623630000|2021-04-28 15:27:10|6352.2|6346.2|6350.5|6344.5|6352.2|6346.2|6349.3|6343.3|18
1619623640000|2021-04-28 15:27:20|6349.5|6343.5|6348.3|6342.3|6350.7|6344.7|6347.8|6341.8|25
1619623650000|2021-04-28 15:27:30|6348|6342|6344.1|6338.1|6348.4|6342.4|6343.5|6337.5|54
1619623660000|2021-04-28 15:27:40|6343.9|6337.9|6344.5|6338.5|6345.5|6339.5|6342.4|6336.4|56
1619623670000|2021-04-28 15:27:50|6345.3|6339.3|6349.3|6343.3|6349.3|6343.3|6345.3|6339.3|15
1619623680000|2021-04-28 15:28:00|6349.5|6343.5|6350.3|6344.3|6351.4|6345.4|6349.3|6343.3|12
1619623690000|2021-04-28 15:28:10|6350.6|6344.6|6350.6|6344.6|6351|6345|6350.3|6344.3|7
1619623700000|2021-04-28 15:28:20|6351|6345|6357|6351|6357|6351|6351|6345|25
1619623710000|2021-04-28 15:28:30|6356.7|6350.7|6357|6351|6357.4|6351.4|6355.5|6349.5|40
1619623720000|2021-04-28 15:28:40|6357.8|6351.8|6358.5|6352.5|6360.1|6354.1|6357.8|6351.8|8
1619623730000|2021-04-28 15:28:50|6359.3|6353.3|6357|6351|6359.3|6353.3|6355.9|6349.9|10
1619623740000|2021-04-28 15:29:00|6357.4|6351.4|6357.4|6351.4|6358.2|6352.2|6357.4|6351.4|12
1619623750000|2021-04-28 15:29:10|6357|6351|6357|6351|6357|6351|6355.9|6349.9|3
1619623760000|2021-04-28 15:29:20|6356.7|6350.7|6358.5|6352.5|6358.5|6352.5|6356.7|6350.7|7
1619623770000|2021-04-28 15:29:30|6358.2|6352.2|6356.7|6350.7|6358.9|6352.9|6356.7|6350.7|11
1619623780000|2021-04-28 15:29:40|6356.3|6350.3|6352.5|6346.5|6356.7|6350.7|6352.5|6346.5|34
1619623790000|2021-04-28 15:29:50|6352.9|6346.9|6351.5|6345.5|6354.3|6348.3|6351.5|6345.5|24
1619623800000|2021-04-28 15:30:00|6351.9|6345.9|6352.5|6346.5|6352.5|6346.5|6351.2|6345.2|13
1619623810000|2021-04-28 15:30:10|6352.9|6346.9|6354|6348|6354.8|6348.8|6352.9|6346.9|13
1619623820000|2021-04-28 15:30:20|6358.5|6352.5|6360.4|6354.4|6360.4|6354.4|6357.8|6351.8|23
1619623830000|2021-04-28 15:30:30|6360.8|6354.8|6358.5|6352.5|6360.8|6354.8|6358.5|6352.5|12
1619623840000|2021-04-28 15:30:40|6358.9|6352.9|6360.8|6354.8|6361.2|6355.2|6358.9|6352.9|11
1619623850000|2021-04-28 15:30:50|6359.3|6353.3|6360|6354|6360.8|6354.8|6359.3|6353.3|18
1619623860000|2021-04-28 15:31:00|6360.8|6354.8|6360|6354|6361.2|6355.2|6358.5|6352.5|15
1619623870000|2021-04-28 15:31:10|6360.4|6354.4|6359.3|6353.3|6360.4|6354.4|6357|6351|11
1619623880000|2021-04-28 15:31:20|6358.9|6352.9|6357|6351|6358.9|6352.9|6357|6351|5
1619623890000|2021-04-28 15:31:30|6357.4|6351.4|6358.1|6352.1|6358.9|6352.9|6357.4|6351.4|10
1619623900000|2021-04-28 15:31:40|6358.5|6352.5|6358.5|6352.5|6358.9|6352.9|6357.8|6351.8|6
1619623910000|2021-04-28 15:31:50|6359.3|6353.3|6358.5|6352.5|6359.3|6353.3|6356.6|6350.6|21
1619623920000|2021-04-28 15:32:00|6359.3|6353.3|6358.5|6352.5|6359.3|6353.3|6358.5|6352.5|11
1619623930000|2021-04-28 15:32:10|6359.3|6353.3|6357.8|6351.8|6359.3|6353.3|6357.8|6351.8|17
1619623940000|2021-04-28 15:32:20|6358.1|6352.1|6360.8|6354.8|6360.8|6354.8|6358.1|6352.1|11
1619623950000|2021-04-28 15:32:30|6361.2|6355.2|6360.8|6354.8|6361.2|6355.2|6360.8|6354.8|6
1619623960000|2021-04-28 15:32:40|6361.2|6355.2|6366.1|6360.1|6366.5|6360.5|6361.2|6355.2|54
1619623970000|2021-04-28 15:32:50|6366.5|6360.5|6368.7|6362.7|6368.7|6362.7|6365.3|6359.3|25
1619623980000|2021-04-28 15:33:00|6368.4|6362.4|6366.1|6360.1|6368.4|6362.4|6366.1|6360.1|22
1619623990000|2021-04-28 15:33:10|6365.7|6359.7|6367.2|6361.2|6368.4|6362.4|6364.6|6358.6|22
1619624000000|2021-04-28 15:33:20|6366.8|6360.8|6366.8|6360.8|6368.4|6362.4|6366.8|6360.8|14
1619624010000|2021-04-28 15:33:30|6366.5|6360.5|6360.8|6354.8|6366.5|6360.5|6360.8|6354.8|15
1619624020000|2021-04-28 15:33:40|6361.2|6355.2|6364.9|6358.9|6365.3|6359.3|6361.2|6355.2|22
1619624030000|2021-04-28 15:33:50|6363.8|6357.8|6363|6357|6365.3|6359.3|6363|6357|17
1619624040000|2021-04-28 15:34:00|6363.4|6357.4|6367.2|6361.2|6367.2|6361.2|6363.4|6357.4|21
1619624050000|2021-04-28 15:34:10|6367.6|6361.6|6369.9|6363.9|6371|6365|6367.6|6361.6|58
1619624060000|2021-04-28 15:34:20|6370.2|6364.2|6369.5|6363.5|6370.6|6364.6|6369.1|6363.1|30
1619624070000|2021-04-28 15:34:30|6369.9|6363.9|6371|6365|6371|6365|6369.9|6363.9|21
1619624080000|2021-04-28 15:34:40|6370.6|6364.6|6371|6365|6371.7|6365.7|6370.2|6364.2|20
1619624090000|2021-04-28 15:34:50|6369.9|6363.9|6370.6|6364.6|6370.6|6364.6|6369.9|6363.9|20
1619624100000|2021-04-28 15:35:00|6371|6365|6374.8|6368.8|6375.2|6369.2|6370.2|6364.2|28
1619624110000|2021-04-28 15:35:10|6375.1|6369.1|6375.1|6369.1|6376.7|6370.7|6375.1|6369.1|47
1619624120000|2021-04-28 15:35:20|6375.5|6369.5|6376.3|6370.3|6376.3|6370.3|6374.8|6368.8|22
1619624130000|2021-04-28 15:35:30|6375.9|6369.9|6377.4|6371.4|6377.4|6371.4|6375.5|6369.5|16
1619624140000|2021-04-28 15:35:40|6378.2|6372.2|6382.3|6376.3|6382.3|6376.3|6378.2|6372.2|46
1619624150000|2021-04-28 15:35:50|6382.7|6376.7|6380.8|6374.8|6383.1|6377.1|6380.8|6374.8|28
1619624160000|2021-04-28 15:36:00|6380.1|6374.1|6382.3|6376.3|6383.1|6377.1|6380.1|6374.1|43
1619624170000|2021-04-28 15:36:10|6382.7|6376.7|6386.1|6380.1|6386.9|6380.9|6382.7|6376.7|52
1619624180000|2021-04-28 15:36:20|6386.9|6380.9|6386.5|6380.5|6388|6382|6386.5|6380.5|29
1619624190000|2021-04-28 15:36:30|6387.6|6381.6|6385.7|6379.7|6387.6|6381.6|6385.7|6379.7|35
1619624200000|2021-04-28 15:36:40|6386.1|6380.1|6388.8|6382.8|6388.8|6382.8|6386.1|6380.1|16
1619624210000|2021-04-28 15:36:50|6389.1|6383.1|6388.8|6382.8|6389.1|6383.1|6388.4|6382.4|19
1619624220000|2021-04-28 15:37:00|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|8
1619624230000|2021-04-28 15:37:10|6388.8|6382.8|6391|6385|6391.4|6385.4|6388.8|6382.8|35
1619624240000|2021-04-28 15:37:20|6391.4|6385.4|6392.5|6386.5|6392.9|6386.9|6391.4|6385.4|52
1619624250000|2021-04-28 15:37:30|6391.8|6385.8|6390.3|6384.3|6391.8|6385.8|6389.9|6383.9|30
1619624260000|2021-04-28 15:37:40|6390.6|6384.6|6391.8|6385.8|6391.8|6385.8|6389.5|6383.5|21
1619624270000|2021-04-28 15:37:50|6391.4|6385.4|6390.3|6384.3|6391.8|6385.8|6390.3|6384.3|13
1619624280000|2021-04-28 15:38:00|6390.6|6384.6|6392.2|6386.2|6392.5|6386.5|6388.8|6382.8|43
1619624290000|2021-04-28 15:38:10|6391.8|6385.8|6388|6382|6391.8|6385.8|6388|6382|20
1619624300000|2021-04-28 15:38:20|6388.4|6382.4|6385.3|6379.3|6388.7|6382.7|6385.3|6379.3|62
1619624310000|2021-04-28 15:38:30|6385|6379|6388|6382|6388|6382|6384.6|6378.6|30
1619624320000|2021-04-28 15:38:40|6388.4|6382.4|6390.3|6384.3|6390.3|6384.3|6388.4|6382.4|10
1619624330000|2021-04-28 15:38:50|6390.6|6384.6|6390.6|6384.6|6391.8|6385.8|6389.9|6383.9|11
1619624340000|2021-04-28 15:39:00|6391|6385|6390.6|6384.6|6391.4|6385.4|6389.1|6383.1|14
1619624350000|2021-04-28 15:39:10|6389.5|6383.5|6389.5|6383.5|6389.9|6383.9|6389.5|6383.5|7
1619624360000|2021-04-28 15:39:20|6388.7|6382.7|6385.7|6379.7|6389.1|6383.1|6385.7|6379.7|18
1619624370000|2021-04-28 15:39:30|6385|6379|6383.1|6377.1|6385.3|6379.3|6383.1|6377.1|17
1619624380000|2021-04-28 15:39:40|6383.4|6377.4|6381.2|6375.2|6383.8|6377.8|6380.8|6374.8|35
1619624390000|2021-04-28 15:39:50|6380.8|6374.8|6377.8|6371.8|6380.8|6374.8|6377.8|6371.8|11
1619624400000|2021-04-28 15:40:00|6378.5|6372.5|6379.7|6373.7|6380.4|6374.4|6377.8|6371.8|27
1619624410000|2021-04-28 15:40:10|6380|6374|6382.7|6376.7|6383.4|6377.4|6379.7|6373.7|34
1619624420000|2021-04-28 15:40:20|6382.3|6376.3|6383.1|6377.1|6383.1|6377.1|6381.5|6375.5|5
1619624430000|2021-04-28 15:40:30|6384.2|6378.2|6386.5|6380.5|6387.2|6381.2|6384.2|6378.2|17
1619624440000|2021-04-28 15:40:40|6386.1|6380.1|6388.4|6382.4|6388.7|6382.7|6385.3|6379.3|24
1619624450000|2021-04-28 15:40:50|6388.7|6382.7|6389.1|6383.1|6389.9|6383.9|6388.7|6382.7|12
1619624460000|2021-04-28 15:41:00|6389.9|6383.9|6388|6382|6390.2|6384.2|6385.7|6379.7|34
1619624470000|2021-04-28 15:41:10|6387.6|6381.6|6385.7|6379.7|6387.6|6381.6|6385.3|6379.3|18
1619624480000|2021-04-28 15:41:20|6385.3|6379.3|6378.1|6372.1|6385.3|6379.3|6378.1|6372.1|40
1619624490000|2021-04-28 15:41:30|6378.9|6372.9|6377.4|6371.4|6378.9|6372.9|6377.4|6371.4|56
1619624500000|2021-04-28 15:41:40|6377.7|6371.7|6378.9|6372.9|6381.2|6375.2|6377.7|6371.7|17
1619624510000|2021-04-28 15:41:50|6379.3|6373.3|6381.9|6375.9|6381.9|6375.9|6379.3|6373.3|12
1619624520000|2021-04-28 15:42:00|6382.7|6376.7|6381.5|6375.5|6382.7|6376.7|6380.8|6374.8|28
1619624530000|2021-04-28 15:42:10|6382.3|6376.3|6381.2|6375.2|6382.3|6376.3|6381.2|6375.2|4
1619624540000|2021-04-28 15:42:20|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|0
1619624550000|2021-04-28 15:42:30|6382.7|6376.7|6386.8|6380.8|6386.8|6380.8|6382.7|6376.7|152
1619624560000|2021-04-28 15:42:40|6385.7|6379.7|6385.7|6379.7|6385.7|6379.7|6385.7|6379.7|11
1619624570000|2021-04-28 15:42:50|6385.3|6379.3|6384.9|6378.9|6385.7|6379.7|6384.9|6378.9|12
1619624580000|2021-04-28 15:43:00|6385.3|6379.3|6388|6382|6388.3|6382.3|6384.9|6378.9|10
1619624590000|2021-04-28 15:43:10|6388.3|6382.3|6391|6385|6391.4|6385.4|6388.3|6382.3|27
1619624600000|2021-04-28 15:43:20|6390.2|6384.2|6388.7|6382.7|6390.2|6384.2|6388.7|6382.7|11
1619624610000|2021-04-28 15:43:30|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6388.7|6382.7|15
1619624620000|2021-04-28 15:43:40|6389.8|6383.8|6389.8|6383.8|6391|6385|6389.8|6383.8|16
1619624630000|2021-04-28 15:43:50|6390.2|6384.2|6388|6382|6390.2|6384.2|6387.2|6381.2|10
1619624640000|2021-04-28 15:44:00|6387.6|6381.6|6387.2|6381.2|6387.6|6381.6|6386.4|6380.4|4
1619624650000|2021-04-28 15:44:10|6386.8|6380.8|6387.6|6381.6|6387.6|6381.6|6386.4|6380.4|5
1619624660000|2021-04-28 15:44:20|6387.9|6381.9|6379.6|6373.6|6388.3|6382.3|6376.6|6370.6|22
1619624670000|2021-04-28 15:44:30|6381.5|6375.5|6384.2|6378.2|6384.9|6378.9|6381.5|6375.5|26
1619624680000|2021-04-28 15:44:40|6383.8|6377.8|6381.9|6375.9|6383.8|6377.8|6380.8|6374.8|12
1619624690000|2021-04-28 15:44:50|6382.3|6376.3|6378.1|6372.1|6382.3|6376.3|6378.1|6372.1|21
1619624700000|2021-04-28 15:45:00|6377.7|6371.7|6376.2|6370.2|6378.1|6372.1|6374.7|6368.7|21
1619624710000|2021-04-28 15:45:10|6375.5|6369.5|6378.5|6372.5|6378.5|6372.5|6375.1|6369.1|9
1619624720000|2021-04-28 15:45:20|6378.9|6372.9|6379.6|6373.6|6380.4|6374.4|6378.9|6372.9|17
1619624730000|2021-04-28 15:45:30|6380|6374|6381.1|6375.1|6381.1|6375.1|6379.6|6373.6|20
1619624740000|2021-04-28 15:45:40|6381.5|6375.5|6387.6|6381.6|6387.6|6381.6|6381.5|6375.5|26
1619624750000|2021-04-28 15:45:50|6387.2|6381.2|6389.1|6383.1|6389.1|6383.1|6387.2|6381.2|15
1619624760000|2021-04-28 15:46:00|6389.4|6383.4|6387.9|6381.9|6389.4|6383.4|6387.9|6381.9|13
1619624770000|2021-04-28 15:46:10|6387.6|6381.6|6384.9|6378.9|6387.6|6381.6|6384.9|6378.9|14
1619624780000|2021-04-28 15:46:20|6385.3|6379.3|6386|6380|6386|6380|6385.3|6379.3|10
1619624790000|2021-04-28 15:46:30|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|6386|6380|4
1619624800000|2021-04-28 15:46:40|6386|6380|6386.4|6380.4|6386.8|6380.8|6386|6380|2
1619624810000|2021-04-28 15:46:50|6386|6380|6386.4|6380.4|6386.8|6380.8|6386|6380|13
1619624820000|2021-04-28 15:47:00|6386.8|6380.8|6388.3|6382.3|6388.3|6382.3|6386|6380|21
1619624830000|2021-04-28 15:47:10|6389.1|6383.1|6389.8|6383.8|6389.8|6383.8|6388.3|6382.3|42
1619624840000|2021-04-28 15:47:20|6389.4|6383.4|6388.7|6382.7|6389.4|6383.4|6388.7|6382.7|7
1619624850000|2021-04-28 15:47:30|6389.1|6383.1|6389.8|6383.8|6389.8|6383.8|6388.7|6382.7|9
1619624860000|2021-04-28 15:47:40|6389.4|6383.4|6389.4|6383.4|6389.8|6383.8|6389.1|6383.1|6
1619624870000|2021-04-28 15:47:50|6389.1|6383.1|6391.7|6385.7|6391.7|6385.7|6389.1|6383.1|28
1619624880000|2021-04-28 15:48:00|6391.3|6385.3|6391.7|6385.7|6392.1|6386.1|6391.3|6385.3|17
1619624890000|2021-04-28 15:48:10|6391.3|6385.3|6390.9|6384.9|6392.1|6386.1|6390.6|6384.6|40
1619624900000|2021-04-28 15:48:20|6390.6|6384.6|6391.7|6385.7|6391.7|6385.7|6390.6|6384.6|6
1619624910000|2021-04-28 15:48:30|6392.8|6386.8|6391.7|6385.7|6392.8|6386.8|6391.7|6385.7|43
1619624920000|2021-04-28 15:48:40|6391.3|6385.3|6387.2|6381.2|6391.3|6385.3|6387.2|6381.2|19
1619624930000|2021-04-28 15:48:50|6386.8|6380.8|6387.5|6381.5|6389|6383|6386.8|6380.8|18
1619624940000|2021-04-28 15:49:00|6387.9|6381.9|6387.9|6381.9|6388.3|6382.3|6387.5|6381.5|16
1619624950000|2021-04-28 15:49:10|6387.5|6381.5|6389|6383|6389|6383|6387.5|6381.5|6
1619624960000|2021-04-28 15:49:20|6388.3|6382.3|6387.9|6381.9|6388.7|6382.7|6387.9|6381.9|1
1619624970000|2021-04-28 15:49:30|6388.7|6382.7|6389.8|6383.8|6389.8|6383.8|6388.3|6382.3|7
1619624980000|2021-04-28 15:49:40|6390.2|6384.2|6391.7|6385.7|6391.7|6385.7|6390.2|6384.2|17
1619624990000|2021-04-28 15:49:50|6390.9|6384.9|6390.2|6384.2|6390.9|6384.9|6390.2|6384.2|3
1619625000000|2021-04-28 15:50:00|6389.8|6383.8|6389.4|6383.4|6389.8|6383.8|6389|6383|4
1619625010000|2021-04-28 15:50:10|6389|6383|6386.4|6380.4|6389|6383|6386|6380|28
1619625020000|2021-04-28 15:50:20|6385.6|6379.6|6384.9|6378.9|6386.4|6380.4|6384.5|6378.5|60
1619625030000|2021-04-28 15:50:30|6385.3|6379.3|6384.9|6378.9|6386.4|6380.4|6384.5|6378.5|13
1619625040000|2021-04-28 15:50:40|6384.1|6378.1|6384.9|6378.9|6385.3|6379.3|6384.1|6378.1|7
1619625050000|2021-04-28 15:50:50|6384.5|6378.5|6384.1|6378.1|6384.9|6378.9|6383.7|6377.7|14
1619625060000|2021-04-28 15:51:00|6383.7|6377.7|6388.7|6382.7|6388.7|6382.7|6383.7|6377.7|45
1619625070000|2021-04-28 15:51:10|6392.1|6386.1|6387.9|6381.9|6392.1|6386.1|6387.9|6381.9|42
1619625080000|2021-04-28 15:51:20|6388.3|6382.3|6390.5|6384.5|6390.5|6384.5|6388.3|6382.3|15
1619625090000|2021-04-28 15:51:30|6390.9|6384.9|6390.2|6384.2|6391.3|6385.3|6389.4|6383.4|111
1619625100000|2021-04-28 15:51:40|6389.8|6383.8|6391.3|6385.3|6392.1|6386.1|6389.8|6383.8|27
1619625110000|2021-04-28 15:51:50|6390.2|6384.2|6390.9|6384.9|6391.7|6385.7|6390.2|6384.2|31
1619625120000|2021-04-28 15:52:00|6391.3|6385.3|6390.9|6384.9|6391.7|6385.7|6390.9|6384.9|4
1619625130000|2021-04-28 15:52:10|6390.5|6384.5|6391.7|6385.7|6391.7|6385.7|6390.5|6384.5|4
1619625140000|2021-04-28 15:52:20|6391.3|6385.3|6391.7|6385.7|6392.1|6386.1|6390.5|6384.5|11
1619625150000|2021-04-28 15:52:30|6391.3|6385.3|6391.7|6385.7|6392.1|6386.1|6390.9|6384.9|7
1619625160000|2021-04-28 15:52:40|6392|6386|6389.4|6383.4|6392|6386|6389.4|6383.4|9
1619625170000|2021-04-28 15:52:50|6387.9|6381.9|6387.9|6381.9|6388.3|6382.3|6387.5|6381.5|12
1619625180000|2021-04-28 15:53:00|6389|6383|6387.9|6381.9|6389|6383|6387.5|6381.5|15
1619625190000|2021-04-28 15:53:10|6387.5|6381.5|6385.6|6379.6|6387.9|6381.9|6384.5|6378.5|32
1619625200000|2021-04-28 15:53:20|6386|6380|6384.9|6378.9|6387.9|6381.9|6384.9|6378.9|41
1619625210000|2021-04-28 15:53:30|6385.2|6379.2|6387.1|6381.1|6387.1|6381.1|6384.9|6378.9|2
1619625220000|2021-04-28 15:53:40|6386.7|6380.7|6387.5|6381.5|6387.5|6381.5|6386|6380|9
1619625230000|2021-04-28 15:53:50|6389|6383|6390.1|6384.1|6390.1|6384.1|6388.6|6382.6|35
1619625240000|2021-04-28 15:54:00|6389.8|6383.8|6389|6383|6390.1|6384.1|6388.3|6382.3|41
1619625250000|2021-04-28 15:54:10|6388.3|6382.3|6387.1|6381.1|6389|6383|6386.7|6380.7|64
1619625260000|2021-04-28 15:54:20|6386.7|6380.7|6385.2|6379.2|6389|6383|6384.8|6378.8|23
1619625270000|2021-04-28 15:54:30|6384.8|6378.8|6384.1|6378.1|6384.8|6378.8|6383.7|6377.7|6
1619625280000|2021-04-28 15:54:40|6383.7|6377.7|6384.1|6378.1|6386.4|6380.4|6383.7|6377.7|14
1619625290000|2021-04-28 15:54:50|6384.5|6378.5|6384.8|6378.8|6384.8|6378.8|6383.7|6377.7|8
1619625300000|2021-04-28 15:55:00|6385.2|6379.2|6384.5|6378.5|6385.2|6379.2|6384.1|6378.1|19
1619625310000|2021-04-28 15:55:10|6385.2|6379.2|6384.8|6378.8|6385.2|6379.2|6384.8|6378.8|9
1619625320000|2021-04-28 15:55:20|6384.5|6378.5|6382.2|6376.2|6384.8|6378.8|6381.8|6375.8|8
1619625330000|2021-04-28 15:55:30|6380.7|6374.7|6381.4|6375.4|6381.8|6375.8|6380.7|6374.7|18
1619625340000|2021-04-28 15:55:40|6381.8|6375.8|6385.6|6379.6|6385.6|6379.6|6381.8|6375.8|8
1619625350000|2021-04-28 15:55:50|6386|6380|6385.6|6379.6|6387.1|6381.1|6385.6|6379.6|8
1619625360000|2021-04-28 15:56:00|6384.8|6378.8|6384.1|6378.1|6384.8|6378.8|6383.7|6377.7|9
1619625370000|2021-04-28 15:56:10|6383.7|6377.7|6381.8|6375.8|6384.1|6378.1|6381.8|6375.8|14
1619625380000|2021-04-28 15:56:20|6382.2|6376.2|6382.6|6376.6|6383.3|6377.3|6381.8|6375.8|18
1619625390000|2021-04-28 15:56:30|6382.2|6376.2|6382.6|6376.6|6383.3|6377.3|6382.2|6376.2|23
1619625400000|2021-04-28 15:56:40|6382.2|6376.2|6384.1|6378.1|6384.1|6378.1|6382.2|6376.2|7
1619625410000|2021-04-28 15:56:50|6383.7|6377.7|6388.2|6382.2|6388.2|6382.2|6383.7|6377.7|41
1619625420000|2021-04-28 15:57:00|6387.9|6381.9|6387.5|6381.5|6388.2|6382.2|6387.1|6381.1|21
1619625430000|2021-04-28 15:57:10|6387.1|6381.1|6384.8|6378.8|6387.5|6381.5|6384.8|6378.8|26
1619625440000|2021-04-28 15:57:20|6384.4|6378.4|6384.1|6378.1|6384.8|6378.8|6384.1|6378.1|8
1619625450000|2021-04-28 15:57:30|6384.8|6378.8|6385.2|6379.2|6385.6|6379.6|6384.8|6378.8|6
1619625460000|2021-04-28 15:57:40|6385.6|6379.6|6385.2|6379.2|6386.3|6380.3|6385.2|6379.2|13
1619625470000|2021-04-28 15:57:50|6385.6|6379.6|6386.3|6380.3|6387.5|6381.5|6385.6|6379.6|13
1619625480000|2021-04-28 15:58:00|6386.7|6380.7|6387.1|6381.1|6387.1|6381.1|6386.7|6380.7|6
1619625490000|2021-04-28 15:58:10|6387.8|6381.8|6386.7|6380.7|6388.2|6382.2|6386.7|6380.7|19
1619625500000|2021-04-28 15:58:20|6386.3|6380.3|6386.3|6380.3|6387.1|6381.1|6386.3|6380.3|30
1619625510000|2021-04-28 15:58:30|6386.7|6380.7|6386.3|6380.3|6386.7|6380.7|6385.9|6379.9|9
1619625520000|2021-04-28 15:58:40|||||||||1
1619625530000|2021-04-28 15:58:50|6386.7|6380.7|6388.2|6382.2|6388.2|6382.2|6386.7|6380.7|20
1619625540000|2021-04-28 15:59:00|6387.8|6381.8|6387.1|6381.1|6388.2|6382.2|6387.1|6381.1|13
1619625550000|2021-04-28 15:59:10|6387.5|6381.5|6387.1|6381.1|6388.2|6382.2|6387.1|6381.1|9
1619625560000|2021-04-28 15:59:20|6388.2|6382.2|6387.8|6381.8|6388.2|6382.2|6387.1|6381.1|32
1619625570000|2021-04-28 15:59:30|6387.5|6381.5|6389|6383|6389|6383|6387.1|6381.1|27
1619625580000|2021-04-28 15:59:40|6388.6|6382.6|6386.3|6380.3|6389|6383|6386.3|6380.3|17
1619625590000|2021-04-28 15:59:50|6385.9|6379.9|6384.8|6378.8|6385.9|6379.9|6384.8|6378.8|16
1619625600000|2021-04-28 16:00:00|6384.4|6378.4|6383.7|6377.7|6385.2|6379.2|6383.7|6377.7|35
1619625610000|2021-04-28 16:00:10|6384|6378|6382.5|6376.5|6384|6378|6382.5|6376.5|51
1619625620000|2021-04-28 16:00:20|6381.8|6375.8|6382.5|6376.5|6382.9|6376.9|6381.8|6375.8|23
1619625630000|2021-04-28 16:00:30|6382.9|6376.9|6383.3|6377.3|6383.7|6377.7|6382.9|6376.9|9
1619625640000|2021-04-28 16:00:40|6383.7|6377.7|6385.2|6379.2|6385.6|6379.6|6383.3|6377.3|19
1619625650000|2021-04-28 16:00:50|6383.7|6377.7|6384.4|6378.4|6385.9|6379.9|6383.7|6377.7|22
1619625660000|2021-04-28 16:01:00|6382.9|6376.9|6384.4|6378.4|6384.4|6378.4|6382.5|6376.5|69
1619625670000|2021-04-28 16:01:10|6384|6378|6385.2|6379.2|6385.2|6379.2|6384|6378|15
1619625680000|2021-04-28 16:01:20|6384.8|6378.8|6385.2|6379.2|6385.2|6379.2|6384|6378|44
1619625690000|2021-04-28 16:01:30|6384.8|6378.8|6384.8|6378.8|6385.2|6379.2|6384.8|6378.8|17
1619625700000|2021-04-28 16:01:40|6385.2|6379.2|6386.3|6380.3|6386.7|6380.7|6384.8|6378.8|36
1619625710000|2021-04-28 16:01:50|6385.9|6379.9|6383.3|6377.3|6387.4|6381.4|6383.3|6377.3|79
1619625720000|2021-04-28 16:02:00|6383.7|6377.7|6383.3|6377.3|6383.7|6377.7|6383.3|6377.3|18
1619625730000|2021-04-28 16:02:10|6383.7|6377.7|6384|6378|6384.4|6378.4|6383.3|6377.3|16
1619625740000|2021-04-28 16:02:20|6383.3|6377.3|6384|6378|6384.4|6378.4|6383.3|6377.3|20
1619625750000|2021-04-28 16:02:30|6386.3|6380.3|6385.5|6379.5|6386.3|6380.3|6384.8|6378.8|39
1619625760000|2021-04-28 16:02:40|6385.2|6379.2|6385.2|6379.2|6385.5|6379.5|6384.4|6378.4|14
1619625770000|2021-04-28 16:02:50|6384.8|6378.8|6385.9|6379.9|6386.3|6380.3|6384.8|6378.8|13
1619625780000|2021-04-28 16:03:00|6386.3|6380.3|6387.1|6381.1|6387.4|6381.4|6386.3|6380.3|23
1619625790000|2021-04-28 16:03:10|6388.9|6382.9|6389.3|6383.3|6389.3|6383.3|6388.9|6382.9|50
1619625800000|2021-04-28 16:03:20|6388.9|6382.9|6391.6|6385.6|6392.3|6386.3|6388.9|6382.9|76
1619625810000|2021-04-28 16:03:30|6389.7|6383.7|6388.6|6382.6|6390.1|6384.1|6388.6|6382.6|80
1619625820000|2021-04-28 16:03:40|6388.2|6382.2|6389.7|6383.7|6389.7|6383.7|6387.8|6381.8|5
1619625830000|2021-04-28 16:03:50|6389.3|6383.3|6391.6|6385.6|6391.6|6385.6|6387.8|6381.8|31
1619625840000|2021-04-28 16:04:00|6391.2|6385.2|6392.3|6386.3|6392.7|6386.7|6391.2|6385.2|29
1619625850000|2021-04-28 16:04:10|6392|6386|6394.2|6388.2|6394.2|6388.2|6391.2|6385.2|93
1619625860000|2021-04-28 16:04:20|6395|6389|6396.1|6390.1|6396.9|6390.9|6395|6389|41
1619625870000|2021-04-28 16:04:30|6396.5|6390.5|6394.2|6388.2|6397.3|6391.3|6392.7|6386.7|52
1619625880000|2021-04-28 16:04:40|6397.3|6391.3|6393.1|6387.1|6397.3|6391.3|6392.7|6386.7|58
1619625890000|2021-04-28 16:04:50|6393.5|6387.5|6394.6|6388.6|6394.6|6388.6|6393.1|6387.1|7
1619625900000|2021-04-28 16:05:00|6394.2|6388.2|6395.4|6389.4|6395.4|6389.4|6393.9|6387.9|19
1619625910000|2021-04-28 16:05:10|6395|6389|6392.3|6386.3|6395.4|6389.4|6391.6|6385.6|15
1619625920000|2021-04-28 16:05:20|6392|6386|6393.1|6387.1|6393.5|6387.5|6391.6|6385.6|20
1619625930000|2021-04-28 16:05:30|6393.5|6387.5|6392|6386|6393.8|6387.8|6391.6|6385.6|12
1619625940000|2021-04-28 16:05:40|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392|6386|4
1619625950000|2021-04-28 16:05:50|6392.7|6386.7|6393.1|6387.1|6393.1|6387.1|6392.3|6386.3|4
1619625960000|2021-04-28 16:06:00|6393.5|6387.5|6392.7|6386.7|6394.6|6388.6|6392.7|6386.7|21
1619625970000|2021-04-28 16:06:10|6391.6|6385.6|6392.3|6386.3|6392.7|6386.7|6391.6|6385.6|22
1619625980000|2021-04-28 16:06:20|6394.6|6388.6|6395.7|6389.7|6395.7|6389.7|6393.8|6387.8|48
1619625990000|2021-04-28 16:06:30|6395.4|6389.4|6397.6|6391.6|6397.6|6391.6|6395.4|6389.4|18
1619626000000|2021-04-28 16:06:40|6398|6392|6395.4|6389.4|6398|6392|6395|6389|20
1619626010000|2021-04-28 16:06:50|6395.7|6389.7|6396.5|6390.5|6396.9|6390.9|6395.4|6389.4|16
1619626020000|2021-04-28 16:07:00|6396.1|6390.1|6396.1|6390.1|6396.5|6390.5|6395.4|6389.4|19
1619626030000|2021-04-28 16:07:10|6397.6|6391.6|6398.4|6392.4|6399.9|6393.9|6395.3|6389.3|70
1619626040000|2021-04-28 16:07:20|6395.3|6389.3|6395.7|6389.7|6395.7|6389.7|6395.3|6389.3|23
1619626050000|2021-04-28 16:07:30|6395|6389|6395.3|6389.3|6396.1|6390.1|6395|6389|22
1619626060000|2021-04-28 16:07:40|6395|6389|6396.5|6390.5|6396.5|6390.5|6395|6389|35
1619626070000|2021-04-28 16:07:50|6396.1|6390.1|6392.7|6386.7|6396.9|6390.9|6392.3|6386.3|31
1619626080000|2021-04-28 16:08:00|6392.3|6386.3|6393.8|6387.8|6393.8|6387.8|6391.6|6385.6|38
1619626090000|2021-04-28 16:08:10|6394.2|6388.2|6394.2|6388.2|6395|6389|6394.2|6388.2|23
1619626100000|2021-04-28 16:08:20|6393.1|6387.1|6394.6|6388.6|6395|6389|6392.7|6386.7|17
1619626110000|2021-04-28 16:08:30|6395|6389|6392.3|6386.3|6396.5|6390.5|6392.3|6386.3|46
1619626120000|2021-04-28 16:08:40|6392.7|6386.7|6392.3|6386.3|6392.7|6386.7|6391.2|6385.2|14
1619626130000|2021-04-28 16:08:50|6392.7|6386.7|6394.6|6388.6|6396.1|6390.1|6392.7|6386.7|32
1619626140000|2021-04-28 16:09:00|6393.8|6387.8|6396.1|6390.1|6396.1|6390.1|6393.8|6387.8|24
1619626150000|2021-04-28 16:09:10|6395|6389|6392.7|6386.7|6395|6389|6392.7|6386.7|23
1619626160000|2021-04-28 16:09:20|6393.1|6387.1|6393.4|6387.4|6393.8|6387.8|6393.1|6387.1|6
1619626170000|2021-04-28 16:09:30|6393.8|6387.8|6394.6|6388.6|6394.6|6388.6|6393.8|6387.8|6
1619626180000|2021-04-28 16:09:40|6395|6389|6393.8|6387.8|6395|6389|6393.8|6387.8|24
1619626190000|2021-04-28 16:09:50|6394.2|6388.2|6393.1|6387.1|6394.2|6388.2|6392.3|6386.3|12
1619626200000|2021-04-28 16:10:00|6393.4|6387.4|6396.8|6390.8|6396.8|6390.8|6393.1|6387.1|13
1619626210000|2021-04-28 16:10:10|6397.2|6391.2|6396.8|6390.8|6397.2|6391.2|6396.1|6390.1|4
1619626220000|2021-04-28 16:10:20|6396.5|6390.5|6395.3|6389.3|6396.5|6390.5|6394.2|6388.2|16
1619626230000|2021-04-28 16:10:30|6394.9|6388.9|6393.8|6387.8|6394.9|6388.9|6393.8|6387.8|22
1619626240000|2021-04-28 16:10:40|6394.2|6388.2|6393.8|6387.8|6394.6|6388.6|6393.8|6387.8|9
1619626250000|2021-04-28 16:10:50|6394.2|6388.2|6393.1|6387.1|6394.9|6388.9|6393.1|6387.1|13
1619626260000|2021-04-28 16:11:00|6393.4|6387.4|6393.4|6387.4|6393.8|6387.8|6393|6387|7
1619626270000|2021-04-28 16:11:10|6393|6387|6391.9|6385.9|6393.8|6387.8|6391.9|6385.9|15
1619626280000|2021-04-28 16:11:20|6391.5|6385.5|6391.5|6385.5|6391.9|6385.9|6390|6384|28
1619626290000|2021-04-28 16:11:30|6391.2|6385.2|6390|6384|6391.2|6385.2|6389.6|6383.6|5
1619626300000|2021-04-28 16:11:40|6389.6|6383.6|6388.5|6382.5|6389.6|6383.6|6388.1|6382.1|12
1619626310000|2021-04-28 16:11:50|6388.9|6382.9|6391.5|6385.5|6392.3|6386.3|6388.5|6382.5|27
1619626320000|2021-04-28 16:12:00|6391.9|6385.9|6387.7|6381.7|6391.9|6385.9|6387.7|6381.7|25
1619626330000|2021-04-28 16:12:10|6388.1|6382.1|6389.3|6383.3|6389.3|6383.3|6388.1|6382.1|5
1619626340000|2021-04-28 16:12:20|6389.6|6383.6|6390|6384|6390|6384|6389.3|6383.3|0
1619626350000|2021-04-28 16:12:30|6389.3|6383.3|6390|6384|6390|6384|6389.3|6383.3|5
1619626360000|2021-04-28 16:12:40|6390.4|6384.4|6390|6384|6390.4|6384.4|6389.6|6383.6|11
1619626370000|2021-04-28 16:12:50|6388.9|6382.9|6388.9|6382.9|6389.2|6383.2|6388.9|6382.9|11
1619626380000|2021-04-28 16:13:00|6389.6|6383.6|6389.2|6383.2|6390|6384|6388.9|6382.9|18
1619626390000|2021-04-28 16:13:10|6389.6|6383.6|6388.5|6382.5|6389.6|6383.6|6388.5|6382.5|9
1619626400000|2021-04-28 16:13:20|6388.1|6382.1|6388.1|6382.1|6388.5|6382.5|6388.1|6382.1|101
1619626410000|2021-04-28 16:13:30|6388.5|6382.5|6389.2|6383.2|6389.2|6383.2|6388.5|6382.5|5
1619626420000|2021-04-28 16:13:40|6389.6|6383.6|6388.9|6382.9|6390|6384|6388.9|6382.9|3
1619626430000|2021-04-28 16:13:50|6388.5|6382.5|6388.1|6382.1|6390|6384|6388.1|6382.1|4
1619626440000|2021-04-28 16:14:00|6388.9|6382.9|6388.5|6382.5|6388.9|6382.9|6387.7|6381.7|28
1619626450000|2021-04-28 16:14:10|6388.1|6382.1|6387.7|6381.7|6388.5|6382.5|6387.7|6381.7|3
1619626460000|2021-04-28 16:14:20|6387.3|6381.3|6388.5|6382.5|6388.9|6382.9|6387.3|6381.3|6
1619626470000|2021-04-28 16:14:30|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|6388.9|6382.9|4
1619626480000|2021-04-28 16:14:40|6389.6|6383.6|6387|6381|6389.6|6383.6|6386.6|6380.6|18
1619626490000|2021-04-28 16:14:50|6386.6|6380.6|6388.5|6382.5|6388.5|6382.5|6386.2|6380.2|31
1619626500000|2021-04-28 16:15:00|6388.1|6382.1|6389.2|6383.2|6390|6384|6387.7|6381.7|19
1619626510000|2021-04-28 16:15:10|6389.6|6383.6|6389.2|6383.2|6389.6|6383.6|6388.1|6382.1|9
1619626520000|2021-04-28 16:15:20|6389.6|6383.6|6390|6384|6390.4|6384.4|6389.2|6383.2|3
1619626530000|2021-04-28 16:15:30|6390.4|6384.4|6392.3|6386.3|6392.6|6386.6|6390.4|6384.4|20
1619626540000|2021-04-28 16:15:40|6392.6|6386.6|6392.3|6386.3|6393.8|6387.8|6392.3|6386.3|35
1619626550000|2021-04-28 16:15:50|6392.6|6386.6|6394.1|6388.1|6394.1|6388.1|6391.9|6385.9|72
1619626560000|2021-04-28 16:16:00|6393.8|6387.8|6394.5|6388.5|6394.9|6388.9|6393|6387|15
1619626570000|2021-04-28 16:16:10|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.5|6388.5|2
1619626580000|2021-04-28 16:16:20|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6394.1|6388.1|8
1619626590000|2021-04-28 16:16:30|6395.3|6389.3|6396|6390|6397.6|6391.6|6394.9|6388.9|58
1619626600000|2021-04-28 16:16:40|6395.7|6389.7|6392.6|6386.6|6395.7|6389.7|6392.3|6386.3|12
1619626610000|2021-04-28 16:16:50|6392.2|6386.2|6392.2|6386.2|6392.6|6386.6|6391.9|6385.9|8
1619626620000|2021-04-28 16:17:00|6392.6|6386.6|6392.2|6386.2|6392.6|6386.6|6391.9|6385.9|14
1619626630000|2021-04-28 16:17:10|6391.9|6385.9|6392.2|6386.2|6392.6|6386.6|6391.9|6385.9|5
1619626640000|2021-04-28 16:17:20|6391.9|6385.9|6393|6387|6393|6387|6391.9|6385.9|4
1619626650000|2021-04-28 16:17:30|6393.4|6387.4|6391.9|6385.9|6393.4|6387.4|6391.9|6385.9|16
1619626660000|2021-04-28 16:17:40|6392.2|6386.2|6393|6387|6393|6387|6391.5|6385.5|3
1619626670000|2021-04-28 16:17:50|6393.4|6387.4|6392.2|6386.2|6393.4|6387.4|6392.2|6386.2|6
1619626680000|2021-04-28 16:18:00|6391.9|6385.9|6393.4|6387.4|6393.8|6387.8|6391.9|6385.9|13
1619626690000|2021-04-28 16:18:10|6393|6387|6393|6387|6393|6387|6392.2|6386.2|14
1619626700000|2021-04-28 16:18:20|6393.4|6387.4|6390|6384|6393.4|6387.4|6390|6384|53
1619626710000|2021-04-28 16:18:30|6390.3|6384.3|6388.4|6382.4|6390.3|6384.3|6388.1|6382.1|9
1619626720000|2021-04-28 16:18:40|6388.8|6382.8|6388.8|6382.8|6388.8|6382.8|6388.4|6382.4|6
1619626730000|2021-04-28 16:18:50|6389.6|6383.6|6389.2|6383.2|6389.6|6383.6|6389.2|6383.2|9
1619626740000|2021-04-28 16:19:00|6389.6|6383.6|6390|6384|6390.3|6384.3|6389.6|6383.6|5
1619626750000|2021-04-28 16:19:10|6389.6|6383.6|6390|6384|6390|6384|6388.8|6382.8|18
1619626760000|2021-04-28 16:19:20|6390.7|6384.7|6386.9|6380.9|6390.7|6384.7|6386.9|6380.9|62
1619626770000|2021-04-28 16:19:30|6386.5|6380.5|6380.5|6374.5|6386.5|6380.5|6379.4|6373.4|76
1619626780000|2021-04-28 16:19:40|6380.9|6374.9|6380.1|6374.1|6380.9|6374.9|6379.7|6373.7|20
1619626790000|2021-04-28 16:19:50|6379.7|6373.7|6378.2|6372.2|6379.7|6373.7|6378.2|6372.2|23
1619626800000|2021-04-28 16:20:00|6377.8|6371.8|6379.7|6373.7|6380.1|6374.1|6377.5|6371.5|21
1619626810000|2021-04-28 16:20:10|6380.1|6374.1|6381.6|6375.6|6381.6|6375.6|6379.4|6373.4|14
1619626820000|2021-04-28 16:20:20|6381.2|6375.2|6383.1|6377.1|6383.1|6377.1|6381.2|6375.2|19
1619626830000|2021-04-28 16:20:30|6383.5|6377.5|6385|6379|6385.4|6379.4|6383.5|6377.5|10
1619626840000|2021-04-28 16:20:40|6386.2|6380.2|6383.1|6377.1|6386.2|6380.2|6383.1|6377.1|16
1619626850000|2021-04-28 16:20:50|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6
1619626860000|2021-04-28 16:21:00|6384.6|6378.6|6386.9|6380.9|6386.9|6380.9|6383.9|6377.9|24
1619626870000|2021-04-28 16:21:10|6386.5|6380.5|6385|6379|6386.9|6380.9|6385|6379|11
1619626880000|2021-04-28 16:21:20|6385.4|6379.4|6383.9|6377.9|6385.4|6379.4|6383.5|6377.5|7
1619626890000|2021-04-28 16:21:30|6383.5|6377.5|6382|6376|6383.5|6377.5|6381.2|6375.2|12
1619626900000|2021-04-28 16:21:40|6381.6|6375.6|6382|6376|6382.4|6376.4|6381.6|6375.6|5
1619626910000|2021-04-28 16:21:50|6381.2|6375.2|6382|6376|6383.1|6377.1|6380.9|6374.9|13
1619626920000|2021-04-28 16:22:00|6382.4|6376.4|6383.9|6377.9|6383.9|6377.9|6382.4|6376.4|10
1619626930000|2021-04-28 16:22:10|6384.3|6378.3|6382|6376|6384.3|6378.3|6380.8|6374.8|14
1619626940000|2021-04-28 16:22:20|6381.6|6375.6|6383.1|6377.1|6383.1|6377.1|6381.2|6375.2|8
1619626950000|2021-04-28 16:22:30|6383.5|6377.5|6383.9|6377.9|6383.9|6377.9|6383.5|6377.5|3
1619626960000|2021-04-28 16:22:40|6384.3|6378.3|6384.6|6378.6|6385.4|6379.4|6383.9|6377.9|3
1619626970000|2021-04-28 16:22:50|6385|6379|6385.4|6379.4|6385.4|6379.4|6385|6379|0
1619626980000|2021-04-28 16:23:00|6386.1|6380.1|6384.6|6378.6|6386.1|6380.1|6384.6|6378.6|8
1619626990000|2021-04-28 16:23:10|6382|6376|6382.4|6376.4|6383.1|6377.1|6382|6376|8
1619627000000|2021-04-28 16:23:20|6380.8|6374.8|6381.6|6375.6|6381.6|6375.6|6380.5|6374.5|12
1619627010000|2021-04-28 16:23:30|6382|6376|6382.4|6376.4|6383.1|6377.1|6381.6|6375.6|12
1619627030000|2021-04-28 16:23:50|6382|6376|6382.4|6376.4|6382.4|6376.4|6381.6|6375.6|9
1619627040000|2021-04-28 16:24:00|6382|6376|6382.4|6376.4|6382.4|6376.4|6382|6376|3
1619627050000|2021-04-28 16:24:10|6382.3|6376.3|6384.6|6378.6|6384.6|6378.6|6382.3|6376.3|4
1619627060000|2021-04-28 16:24:20|6385|6379|6386.1|6380.1|6386.5|6380.5|6385|6379|8
1619627070000|2021-04-28 16:24:30|6386.9|6380.9|6386.1|6380.1|6386.9|6380.9|6386.1|6380.1|11
1619627080000|2021-04-28 16:24:40|||||||||2
1619627090000|2021-04-28 16:24:50|6385.8|6379.8|6384.2|6378.2|6385.8|6379.8|6384.2|6378.2|10
1619627100000|2021-04-28 16:25:00|6382.7|6376.7|6385|6379|6385|6379|6382.7|6376.7|12
1619627110000|2021-04-28 16:25:10|6385.4|6379.4|6384.6|6378.6|6385.8|6379.8|6383.9|6377.9|7
1619627120000|2021-04-28 16:25:20|6385|6379|6384.6|6378.6|6385|6379|6383.9|6377.9|5
1619627130000|2021-04-28 16:25:30|6384.2|6378.2|6383.1|6377.1|6384.6|6378.6|6382.7|6376.7|6
1619627140000|2021-04-28 16:25:40|6382.7|6376.7|6383.9|6377.9|6383.9|6377.9|6382.3|6376.3|3
1619627150000|2021-04-28 16:25:50|6384.2|6378.2|6385|6379|6385|6379|6384.2|6378.2|1
1619627160000|2021-04-28 16:26:00|6384.6|6378.6|6384.6|6378.6|6384.6|6378.6|6384.6|6378.6|3
1619627170000|2021-04-28 16:26:10|6383.8|6377.8|6383.1|6377.1|6384.6|6378.6|6382.7|6376.7|8
1619627180000|2021-04-28 16:26:20|6382.7|6376.7|6382.3|6376.3|6382.7|6376.7|6382.3|6376.3|8
1619627190000|2021-04-28 16:26:30|6380.1|6374.1|6379.3|6373.3|6380.1|6374.1|6379.3|6373.3|16
1619627200000|2021-04-28 16:26:40|6379.7|6373.7|6378.9|6372.9|6380.4|6374.4|6378.9|6372.9|5
1619627210000|2021-04-28 16:26:50|6379.3|6373.3|6378.5|6372.5|6379.3|6373.3|6378.5|6372.5|11
1619627220000|2021-04-28 16:27:00|6378.9|6372.9|6378.9|6372.9|6379.3|6373.3|6377.8|6371.8|23
1619627230000|2021-04-28 16:27:10|6379.3|6373.3|6378.9|6372.9|6379.3|6373.3|6378.9|6372.9|6
1619627240000|2021-04-28 16:27:20|6377|6371|6374.8|6368.8|6377.4|6371.4|6374.4|6368.4|34
1619627250000|2021-04-28 16:27:30|6375.5|6369.5|6377|6371|6377|6371|6375.5|6369.5|24
1619627260000|2021-04-28 16:27:40|6377.4|6371.4|6377|6371|6378.2|6372.2|6376.6|6370.6|29
1619627270000|2021-04-28 16:27:50|6377.4|6371.4|6376.3|6370.3|6377.4|6371.4|6375.9|6369.9|7
1619627280000|2021-04-28 16:28:00|6376.6|6370.6|6378.5|6372.5|6378.5|6372.5|6376.6|6370.6|12
1619627290000|2021-04-28 16:28:10|6378.9|6372.9|6379.3|6373.3|6379.3|6373.3|6378.5|6372.5|80
1619627300000|2021-04-28 16:28:20|6378.9|6372.9|6378.5|6372.5|6380.8|6374.8|6378.5|6372.5|20
1619627310000|2021-04-28 16:28:30|6379.3|6373.3|6378.9|6372.9|6380|6374|6378.9|6372.9|7
1619627320000|2021-04-28 16:28:40|6378.5|6372.5|6377|6371|6379.3|6373.3|6376.6|6370.6|10
1619627330000|2021-04-28 16:28:50|6377.4|6371.4|6374.4|6368.4|6377.8|6371.8|6374.4|6368.4|20
1619627340000|2021-04-28 16:29:00|6374|6368|6373.2|6367.2|6374|6368|6373.2|6367.2|17
1619627350000|2021-04-28 16:29:10|6372.5|6366.5|6373.2|6367.2|6373.2|6367.2|6372.5|6366.5|20
1619627360000|2021-04-28 16:29:20|6372.8|6366.8|6369.4|6363.4|6372.8|6366.8|6366.8|6360.8|32
1619627370000|2021-04-28 16:29:30|6370.2|6364.2|6373.2|6367.2|6373.2|6367.2|6370.2|6364.2|22
1619627380000|2021-04-28 16:29:40|6372.5|6366.5|6373.2|6367.2|6373.2|6367.2|6372.5|6366.5|6
1619627390000|2021-04-28 16:29:50|6373.6|6367.6|6372.8|6366.8|6373.6|6367.6|6371.7|6365.7|19
1619627400000|2021-04-28 16:30:00|6372.5|6366.5|6372.1|6366.1|6373.6|6367.6|6371.7|6365.7|24
1619627410000|2021-04-28 16:30:10|6370.2|6364.2|6368.3|6362.3|6370.6|6364.6|6368.3|6362.3|18
1619627420000|2021-04-28 16:30:20|6369|6363|6368.7|6362.7|6369|6363|6368.3|6362.3|10
1619627430000|2021-04-28 16:30:30|6369|6363|6368.3|6362.3|6369.4|6363.4|6368.3|6362.3|23
1619627440000|2021-04-28 16:30:40|6367.5|6361.5|6365.3|6359.3|6367.5|6361.5|6365.3|6359.3|35
1619627450000|2021-04-28 16:30:50|6365.6|6359.6|6365.6|6359.6|6366|6360|6365.6|6359.6|16
1619627460000|2021-04-28 16:31:00|6366.4|6360.4|6367.1|6361.1|6367.5|6361.5|6366.4|6360.4|17
1619627470000|2021-04-28 16:31:10|6366.8|6360.8|6364.9|6358.9|6367.5|6361.5|6364.5|6358.5|17
1619627480000|2021-04-28 16:31:20|6365.6|6359.6|6366.4|6360.4|6366.8|6360.8|6365.3|6359.3|19
1619627490000|2021-04-28 16:31:30|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|6365.6|6359.6|10
1619627500000|2021-04-28 16:31:40|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|2
1619627510000|2021-04-28 16:31:50|6367.9|6361.9|6370.2|6364.2|6370.6|6364.6|6367.5|6361.5|23
1619627520000|2021-04-28 16:32:00|6369.8|6363.8|6372.4|6366.4|6372.4|6366.4|6369.4|6363.4|28
1619627530000|2021-04-28 16:32:10|6372.1|6366.1|6371.3|6365.3|6372.1|6366.1|6371.3|6365.3|13
1619627540000|2021-04-28 16:32:20|6370.5|6364.5|6369.8|6363.8|6370.5|6364.5|6369.4|6363.4|22
1619627550000|2021-04-28 16:32:30|6369.4|6363.4|6365.6|6359.6|6369.4|6363.4|6365.6|6359.6|35
1619627560000|2021-04-28 16:32:40|6366|6360|6366.4|6360.4|6366.4|6360.4|6365.6|6359.6|9
1619627570000|2021-04-28 16:32:50|6366.8|6360.8|6365.2|6359.2|6366.8|6360.8|6365.2|6359.2|8
1619627580000|2021-04-28 16:33:00|6365.6|6359.6|6362.6|6356.6|6365.6|6359.6|6362.2|6356.2|18
1619627590000|2021-04-28 16:33:10|6362.2|6356.2|6361.1|6355.1|6362.2|6356.2|6361.1|6355.1|19
1619627600000|2021-04-28 16:33:20|6357.7|6351.7|6355.8|6349.8|6358|6352|6355|6349|65
1619627610000|2021-04-28 16:33:30|6355.4|6349.4|6355|6349|6355.4|6349.4|6354.6|6348.6|11
1619627620000|2021-04-28 16:33:40|6354.6|6348.6|6355|6349|6355.4|6349.4|6353.9|6347.9|22
1619627630000|2021-04-28 16:33:50|6355.4|6349.4|6358|6352|6359.6|6353.6|6355.4|6349.4|40
1619627640000|2021-04-28 16:34:00|6358.4|6352.4|6366|6360|6367.9|6361.9|6358|6352|19
1619627650000|2021-04-28 16:34:10|6366.4|6360.4|6366|6360|6367.1|6361.1|6366|6360|6
1619627660000|2021-04-28 16:34:20|6366.4|6360.4|6365.2|6359.2|6367.1|6361.1|6365.2|6359.2|9
1619627670000|2021-04-28 16:34:30|6364.8|6358.8|6356.4|6350.4|6364.8|6358.8|6356.4|6350.4|29
1619627680000|2021-04-28 16:34:40|6356.1|6350.1|6356.8|6350.8|6358|6352|6355.3|6349.3|21
1619627690000|2021-04-28 16:34:50|6357.2|6351.2|6356.4|6350.4|6357.2|6351.2|6356.1|6350.1|18
1619627700000|2021-04-28 16:35:00|6356.1|6350.1|6352.7|6346.7|6356.1|6350.1|6352.3|6346.3|20
1619627710000|2021-04-28 16:35:10|6353.1|6347.1|6352.7|6346.7|6353.9|6347.9|6352.3|6346.3|11
1619627720000|2021-04-28 16:35:20|6353.1|6347.1|6354.2|6348.2|6354.2|6348.2|6352.7|6346.7|6
1619627730000|2021-04-28 16:35:30|6353.9|6347.9|6359.2|6353.2|6359.2|6353.2|6353.9|6347.9|16
1619627740000|2021-04-28 16:35:40|6358.8|6352.8|6358.8|6352.8|6359.9|6353.9|6358|6352|22
1619627750000|2021-04-28 16:35:50|6358.4|6352.4|6358.8|6352.8|6359.5|6353.5|6358|6352|2
1619627760000|2021-04-28 16:36:00|6359.2|6353.2|6356.1|6350.1|6359.2|6353.2|6356.1|6350.1|21
1619627770000|2021-04-28 16:36:10|6355.4|6349.4|6355|6349|6356.5|6350.5|6354.2|6348.2|12
1619627780000|2021-04-28 16:36:20|6354.6|6348.6|6353.9|6347.9|6355|6349|6353.5|6347.5|26
1619627790000|2021-04-28 16:36:30|6353.5|6347.5|6354.2|6348.2|6354.2|6348.2|6352.3|6346.3|11
1619627800000|2021-04-28 16:36:40|6354.6|6348.6|6355.7|6349.7|6356.1|6350.1|6354.6|6348.6|12
1619627810000|2021-04-28 16:36:50|6355.4|6349.4|6353.5|6347.5|6355.4|6349.4|6352.3|6346.3|44
1619627820000|2021-04-28 16:37:00|6353.1|6347.1|6350.5|6344.5|6353.5|6347.5|6350|6344|18
1619627830000|2021-04-28 16:37:10|6350.3|6344.3|6344.1|6338.1|6350.3|6344.3|6344.1|6338.1|28
1619627840000|2021-04-28 16:37:20|6344.5|6338.5|6344.5|6338.5|6345.6|6339.6|6341.5|6335.5|28
1619627850000|2021-04-28 16:37:30|6341.9|6335.9|6342.7|6336.7|6343.1|6337.1|6341.6|6335.6|12
1619627860000|2021-04-28 16:37:40|6343.6|6337.6|6341.3|6335.3|6344.5|6338.5|6341|6335|15
1619627870000|2021-04-28 16:37:50|6341|6335|6338.6|6332.6|6341.1|6335.1|6337.7|6331.7|10
1619627880000|2021-04-28 16:38:00|6341.6|6335.6|6336.1|6330.1|6341.6|6335.6|6336.1|6330.1|36
1619627890000|2021-04-28 16:38:10|6335.9|6329.9|6330.5|6324.5|6336.2|6330.2|6330.5|6324.5|19
1619627900000|2021-04-28 16:38:20|6331.2|6325.2|6331.5|6325.5|6331.5|6325.5|6330.7|6324.7|19
1619627910000|2021-04-28 16:38:30|6331.1|6325.1|6330.2|6324.2|6334.2|6328.2|6329.7|6323.7|36
1619627920000|2021-04-28 16:38:40|6327.4|6321.4|6322.2|6316.2|6328.3|6322.3|6321.8|6315.8|66
1619627930000|2021-04-28 16:38:50|6323|6317|6323.1|6317.1|6324|6318|6321.8|6315.8|32
1619627940000|2021-04-28 16:39:00|6322.7|6316.7|6318.6|6312.6|6322.7|6316.7|6317.2|6311.2|47
1619627950000|2021-04-28 16:39:10|6319|6313|6320.7|6314.7|6322.8|6316.8|6318.2|6312.2|37
1619627960000|2021-04-28 16:39:20|6320.9|6314.9|6323.6|6317.6|6325.3|6319.3|6319.8|6313.8|24
1619627970000|2021-04-28 16:39:30|6323.7|6317.7|6332.7|6326.7|6332.9|6326.9|6323.3|6317.3|18
1619627980000|2021-04-28 16:39:40|6334.1|6328.1|6335.8|6329.8|6336.9|6330.9|6333.3|6327.3|19
1619627990000|2021-04-28 16:39:50|6336.2|6330.2|6332.4|6326.4|6336.2|6330.2|6332.4|6326.4|13
1619628000000|2021-04-28 16:40:00|6331.9|6325.9|6338.2|6332.2|6338.2|6332.2|6331.9|6325.9|14
1619628010000|2021-04-28 16:40:10|6337.3|6331.3|6337.3|6331.3|6337.8|6331.8|6336.1|6330.1|9
1619628020000|2021-04-28 16:40:20|6337.4|6331.4|6341.3|6335.3|6341.3|6335.3|6337.4|6331.4|6
1619628030000|2021-04-28 16:40:30|6341.2|6335.2|6342.1|6336.1|6342.1|6336.1|6340.3|6334.3|13
1619628040000|2021-04-28 16:40:40|6340.4|6334.4|6340.6|6334.6|6340.7|6334.7|6339.7|6333.7|7
1619628050000|2021-04-28 16:40:50|6340.1|6334.1|6339.1|6333.1|6342.1|6336.1|6339.1|6333.1|11
1619628060000|2021-04-28 16:41:00|6339.6|6333.6|6340.1|6334.1|6341.9|6335.9|6339.6|6333.6|16
1619628070000|2021-04-28 16:41:10|6339.4|6333.4|6341.3|6335.3|6341.4|6335.4|6339.4|6333.4|12
1619628080000|2021-04-28 16:41:20|6341.8|6335.8|6339.3|6333.3|6341.8|6335.8|6339.3|6333.3|6
1619628090000|2021-04-28 16:41:30|6340.3|6334.3|6340.3|6334.3|6342.1|6336.1|6339.3|6333.3|14
1619628100000|2021-04-28 16:41:40|6340.4|6334.4|6341.6|6335.6|6341.9|6335.9|6340.4|6334.4|8
1619628110000|2021-04-28 16:41:50|6339.2|6333.2|6340.1|6334.1|6340.2|6334.2|6339.1|6333.1|45
1619628120000|2021-04-28 16:42:00|6340.4|6334.4|6338.9|6332.9|6340.4|6334.4|6335.1|6329.1|24
1619628130000|2021-04-28 16:42:10|6339.3|6333.3|6343.1|6337.1|6343.4|6337.4|6338.1|6332.1|29
1619628140000|2021-04-28 16:42:20|6342.7|6336.7|6343.2|6337.2|6343.2|6337.2|6340.9|6334.9|37
1619628150000|2021-04-28 16:42:30|6344.6|6338.6|6347.3|6341.3|6347.3|6341.3|6344.6|6338.6|11
1619628160000|2021-04-28 16:42:40|6348.1|6342.1|6344.4|6338.4|6348.4|6342.4|6344.4|6338.4|21
1619628170000|2021-04-28 16:42:50|6343.5|6337.5|6344.8|6338.8|6344.8|6338.8|6343.5|6337.5|4
1619628180000|2021-04-28 16:43:00|6344.4|6338.4|6345.7|6339.7|6346.1|6340.1|6344|6338|16
1619628190000|2021-04-28 16:43:10|6345.6|6339.6|6346.6|6340.6|6346.6|6340.6|6345.6|6339.6|18
1619628200000|2021-04-28 16:43:20|6346.8|6340.8|6346.8|6340.8|6346.8|6340.8|6346.3|6340.3|37
1619628210000|2021-04-28 16:43:30|6347.7|6341.7|6347.9|6341.9|6348.3|6342.3|6347.7|6341.7|66
1619628220000|2021-04-28 16:43:40|6348.3|6342.3|6347.4|6341.4|6348.3|6342.3|6346.5|6340.5|11
1619628230000|2021-04-28 16:43:50|6347|6341|6344.7|6338.7|6347.1|6341.1|6344.7|6338.7|27
1619628240000|2021-04-28 16:44:00|6345.2|6339.2|6346.5|6340.5|6346.5|6340.5|6345.2|6339.2|6
1619628250000|2021-04-28 16:44:10|6346.9|6340.9|6347.4|6341.4|6347.9|6341.9|6345.2|6339.2|9
1619628260000|2021-04-28 16:44:20|6347.5|6341.5|6346.6|6340.6|6347.5|6341.5|6345.2|6339.2|32
1619628270000|2021-04-28 16:44:30|6347|6341|6344.7|6338.7|6347|6341|6344.7|6338.7|8
1619628280000|2021-04-28 16:44:40|6344.2|6338.2|6344.7|6338.7|6345.6|6339.6|6344.2|6338.2|24
1619628290000|2021-04-28 16:44:50|6344.2|6338.2|6345.2|6339.2|6345.2|6339.2|6344.2|6338.2|17
1619628300000|2021-04-28 16:45:00|6344.7|6338.7|6333|6327|6346|6340|6333|6327|32
1619628310000|2021-04-28 16:45:10|6333.1|6327.1|6327.5|6321.5|6333.1|6327.1|6325.6|6319.6|27
1619628320000|2021-04-28 16:45:20|6328|6322|6331.5|6325.5|6331.5|6325.5|6328|6322|13
1619628330000|2021-04-28 16:45:30|6332.5|6326.5|6337.5|6331.5|6337.5|6331.5|6332.1|6326.1|32
1619628340000|2021-04-28 16:45:40|6337.4|6331.4|6342.5|6336.5|6342.5|6336.5|6337.4|6331.4|5
1619628350000|2021-04-28 16:45:50|6343.5|6337.5|6345.4|6339.4|6345.4|6339.4|6343.5|6337.5|1
1619628360000|2021-04-28 16:46:00|6345.2|6339.2|6343.5|6337.5|6345.4|6339.4|6343.5|6337.5|11
1619628370000|2021-04-28 16:46:10|6340.5|6334.5|6337.5|6331.5|6340.5|6334.5|6337.5|6331.5|30
1619628380000|2021-04-28 16:46:20|6337.6|6331.6|6329.1|6323.1|6340.5|6334.5|6328|6322|22
1619628390000|2021-04-28 16:46:30|6330.5|6324.5|6328|6322|6330.5|6324.5|6324.5|6318.5|26
1619628400000|2021-04-28 16:46:40|6328.4|6322.4|6329.1|6323.1|6329.6|6323.6|6327.9|6321.9|5
1619628410000|2021-04-28 16:46:50|6329.5|6323.5|6328.4|6322.4|6331|6325|6327.1|6321.1|14
1619628420000|2021-04-28 16:47:00|6328.3|6322.3|6330.3|6324.3|6330.3|6324.3|6327.1|6321.1|9
1619628430000|2021-04-28 16:47:10|6330.6|6324.6|6330.6|6324.6|6331|6325|6329.1|6323.1|9
1619628440000|2021-04-28 16:47:20|6330.8|6324.8|6327.1|6321.1|6331.3|6325.3|6326.2|6320.2|11
1619628450000|2021-04-28 16:47:30|6326.7|6320.7|6330.3|6324.3|6330.9|6324.9|6326.7|6320.7|10
1619628460000|2021-04-28 16:47:40|6330.7|6324.7|6331|6325|6331|6325|6330.2|6324.2|1
1619628470000|2021-04-28 16:47:50|6330.7|6324.7|6331.5|6325.5|6331.5|6325.5|6329.3|6323.3|21
1619628480000|2021-04-28 16:48:00|6332.3|6326.3|6328.8|6322.8|6332.8|6326.8|6328.7|6322.7|9
1619628490000|2021-04-28 16:48:10|6328.4|6322.4|6329.5|6323.5|6330.9|6324.9|6328.4|6322.4|2
1619628500000|2021-04-28 16:48:20|6329.7|6323.7|6331.8|6325.8|6331.8|6325.8|6329.7|6323.7|8
1619628510000|2021-04-28 16:48:30|6331.9|6325.9|6333.5|6327.5|6333.5|6327.5|6330.1|6324.1|10
1619628520000|2021-04-28 16:48:40|6333.4|6327.4|6335|6329|6335|6329|6333.4|6327.4|3
1619628530000|2021-04-28 16:48:50|6335.1|6329.1|6332.5|6326.5|6335.5|6329.5|6331.1|6325.1|6
1619628540000|2021-04-28 16:49:00|6333.5|6327.5|6333.5|6327.5|6333.9|6327.9|6332.6|6326.6|3
1619628550000|2021-04-28 16:49:10|6333.4|6327.4|6336|6330|6336|6330|6333.4|6327.4|4
1619628560000|2021-04-28 16:49:20|6335.9|6329.9|6338.9|6332.9|6339.5|6333.5|6335.5|6329.5|5
1619628570000|2021-04-28 16:49:30|6339.4|6333.4|6338.5|6332.5|6342.1|6336.1|6338|6332|12
1619628580000|2021-04-28 16:49:40|6338.4|6332.4|6336.5|6330.5|6338.5|6332.5|6335|6329|12
1619628590000|2021-04-28 16:49:50|6336.1|6330.1|6330.5|6324.5|6336.1|6330.1|6330.5|6324.5|13
1619628600000|2021-04-28 16:50:00|6330.4|6324.4|6328.7|6322.7|6330.4|6324.4|6325.3|6319.3|10
1619628610000|2021-04-28 16:50:10|6329.1|6323.1|6332.7|6326.7|6332.7|6326.7|6329.1|6323.1|3
1619628620000|2021-04-28 16:50:20|6332.8|6326.8|6330.7|6324.7|6333.2|6327.2|6330.2|6324.2|5
1619628630000|2021-04-28 16:50:30|6331.1|6325.1|6330.7|6324.7|6331.7|6325.7|6330.7|6324.7|1
1619628640000|2021-04-28 16:50:40|6330.8|6324.8|6332.7|6326.7|6332.7|6326.7|6330.8|6324.8|2
1619628650000|2021-04-28 16:50:50|6332|6326|6332.7|6326.7|6332.8|6326.8|6329.6|6323.6|8
1619628660000|2021-04-28 16:51:00|6333.1|6327.1|6332.7|6326.7|6333.7|6327.7|6331.7|6325.7|5
1619628670000|2021-04-28 16:51:10|6333.7|6327.7|6334.1|6328.1|6334.6|6328.6|6333.2|6327.2|3
1619628680000|2021-04-28 16:51:20|6333.7|6327.7|6334.7|6328.7|6334.7|6328.7|6332.7|6326.7|6
1619628690000|2021-04-28 16:51:30|6338|6332|6341|6335|6341.3|6335.3|6338|6332|8
1619628700000|2021-04-28 16:51:40|6341.3|6335.3|6341.3|6335.3|6342.6|6336.6|6341.3|6335.3|8
1619628710000|2021-04-28 16:51:50|6341|6335|6338.1|6332.1|6341.7|6335.7|6335.6|6329.6|19
1619628720000|2021-04-28 16:52:00|6338|6332|6340.8|6334.8|6340.8|6334.8|6338|6332|4
1619628730000|2021-04-28 16:52:10|6341.6|6335.6|6340.5|6334.5|6341.8|6335.8|6340|6334|2
1619628740000|2021-04-28 16:52:20|6340.8|6334.8|6341.5|6335.5|6343.5|6337.5|6340.8|6334.8|2
1619628750000|2021-04-28 16:52:30|6341.8|6335.8|6342.3|6336.3|6342.3|6336.3|6340.4|6334.4|2
1619628760000|2021-04-28 16:52:40|6342.2|6336.2|6347.2|6341.2|6348|6342|6341.4|6335.4|15
1619628770000|2021-04-28 16:52:50|6346.8|6340.8|6345.3|6339.3|6346.8|6340.8|6343.2|6337.2|14
1619628780000|2021-04-28 16:53:00|6344.6|6338.6|6347.6|6341.6|6347.6|6341.6|6343.8|6337.8|13
1619628790000|2021-04-28 16:53:10|6348|6342|6346.1|6340.1|6348|6342|6346.1|6340.1|14
1619628800000|2021-04-28 16:53:20|6346.4|6340.4|6344.5|6338.5|6346.4|6340.4|6344.2|6338.2|8
1619628810000|2021-04-28 16:53:30|6345.7|6339.7|6344.5|6338.5|6345.7|6339.7|6344.5|6338.5|4
1619628820000|2021-04-28 16:53:40|6344.9|6338.9|6343.8|6337.8|6344.9|6338.9|6343.8|6337.8|3
1619628830000|2021-04-28 16:53:50|6343|6337|6345.3|6339.3|6346.1|6340.1|6341.9|6335.9|13
1619628840000|2021-04-28 16:54:00|6345.7|6339.7|6345.3|6339.3|6346.1|6340.1|6344.9|6338.9|9
1619628850000|2021-04-28 16:54:10|6344.9|6338.9|6344.2|6338.2|6344.9|6338.9|6343.4|6337.4|5
1619628860000|2021-04-28 16:54:20|6344.5|6338.5|6337.8|6331.8|6345.3|6339.3|6337.4|6331.4|12
1619628870000|2021-04-28 16:54:30|6338.2|6332.2|6339.7|6333.7|6339.7|6333.7|6337.8|6331.8|6
1619628880000|2021-04-28 16:54:40|6340.4|6334.4|6344.2|6338.2|6344.2|6338.2|6340.4|6334.4|15
1619628890000|2021-04-28 16:54:50|6342.3|6336.3|6343.5|6337.5|6343.5|6337.5|6342.3|6336.3|5
1619628900000|2021-04-28 16:55:00|6343.1|6337.1|6342|6336|6343.1|6337.1|6341.6|6335.6|8
1619628910000|2021-04-28 16:55:10|6341.2|6335.2|6339.7|6333.7|6341.2|6335.2|6338.5|6332.5|10
1619628920000|2021-04-28 16:55:20|6339.3|6333.3|6339.7|6333.7|6340.1|6334.1|6338.9|6332.9|5
1619628930000|2021-04-28 16:55:30|6338.9|6332.9|6339.7|6333.7|6339.7|6333.7|6338.9|6332.9|2
1619628940000|2021-04-28 16:55:40|6340.1|6334.1|6338.9|6332.9|6340.1|6334.1|6338.2|6332.2|4
1619628960000|2021-04-28 16:56:00|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6337.8|6331.8|2
1619628970000|2021-04-28 16:56:10|6338.5|6332.5|6338.2|6332.2|6338.9|6332.9|6337.4|6331.4|11
1619628980000|2021-04-28 16:56:20|6337.8|6331.8|6338.9|6332.9|6338.9|6332.9|6337|6331|5
1619628990000|2021-04-28 16:56:30|6338.5|6332.5|6337.4|6331.4|6338.5|6332.5|6336.6|6330.6|4
1619629000000|2021-04-28 16:56:40|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.3|6330.3|7
1619629010000|2021-04-28 16:56:50|6335.9|6329.9|6335.5|6329.5|6337|6331|6335.5|6329.5|21
1619629020000|2021-04-28 16:57:00|6335.1|6329.1|6330.2|6324.2|6336.3|6330.3|6330.2|6324.2|68
1619629030000|2021-04-28 16:57:10|6331.3|6325.3|6330.6|6324.6|6331.3|6325.3|6328.7|6322.7|19
1619629040000|2021-04-28 16:57:20|6330.2|6324.2|6328.1|6322.1|6331|6325|6327.6|6321.6|10
1619629050000|2021-04-28 16:57:30|6328|6322|6329|6323|6329.6|6323.6|6327.6|6321.6|6
1619629060000|2021-04-28 16:57:40|6328.6|6322.6|6329.6|6323.6|6330.3|6324.3|6327.8|6321.8|24
1619629070000|2021-04-28 16:57:50|6330.5|6324.5|6321.5|6315.5|6330.5|6324.5|6319.5|6313.5|27
1619629080000|2021-04-28 16:58:00|6321.4|6315.4|6320.8|6314.8|6322.4|6316.4|6320.4|6314.4|15
1619629090000|2021-04-28 16:58:10|6321.2|6315.2|6324.1|6318.1|6324.1|6318.1|6320.8|6314.8|17
1619629100000|2021-04-28 16:58:20|6324.4|6318.4|6326.9|6320.9|6326.9|6320.9|6324.3|6318.3|4
1619629110000|2021-04-28 16:58:30|6327|6321|6328.1|6322.1|6328.1|6322.1|6325|6319|27
1619629120000|2021-04-28 16:58:40|6327.7|6321.7|6329.6|6323.6|6329.6|6323.6|6326.2|6320.2|16
1619629130000|2021-04-28 16:58:50|6329.1|6323.1|6329.4|6323.4|6330.9|6324.9|6329.1|6323.1|7
1619629140000|2021-04-28 16:59:00|6329.8|6323.8|6330.8|6324.8|6331.1|6325.1|6328.8|6322.8|10
1619629150000|2021-04-28 16:59:10|6330.9|6324.9|6333.5|6327.5|6333.5|6327.5|6330.9|6324.9|17
1619629160000|2021-04-28 16:59:20|6332.2|6326.2|6326.3|6320.3|6332.2|6326.2|6326.3|6320.3|6
1619629170000|2021-04-28 16:59:30|6325.9|6319.9|6329.1|6323.1|6329.1|6323.1|6325.5|6319.5|0
1619629180000|2021-04-28 16:59:40|6329.5|6323.5|6329.5|6323.5|6329.9|6323.9|6329.5|6323.5|1
1619629190000|2021-04-28 16:59:50|6329.6|6323.6|6333.8|6327.8|6333.8|6327.8|6329.6|6323.6|8
1619629200000|2021-04-28 17:00:00|6333.9|6327.9|6334.6|6328.6|6334.6|6328.6|6333.9|6327.9|7
1619629210000|2021-04-28 17:00:10|6334.3|6328.3|6335.9|6329.9|6336.2|6330.2|6334.3|6328.3|2
1619629220000|2021-04-28 17:00:20|6336.2|6330.2|6339.6|6333.6|6339.6|6333.6|6335.9|6329.9|8
1619629230000|2021-04-28 17:00:30|6340.8|6334.8|6339.6|6333.6|6340.8|6334.8|6338.9|6332.9|11
1619629240000|2021-04-28 17:00:40|6339.3|6333.3|6336.6|6330.6|6339.3|6333.3|6336.6|6330.6|2
1619629250000|2021-04-28 17:00:50|6336.2|6330.2|6336.2|6330.2|6337|6331|6335.5|6329.5|24
1619629260000|2021-04-28 17:01:00|6335.8|6329.8|6336.6|6330.6|6337|6331|6335.8|6329.8|12
1619629270000|2021-04-28 17:01:10|6336.2|6330.2|6336.2|6330.2|6337|6331|6336.2|6330.2|17
1619629280000|2021-04-28 17:01:20|6336.6|6330.6|6333.7|6327.7|6337|6331|6333.7|6327.7|5
1619629290000|2021-04-28 17:01:30|6334.1|6328.1|6335.2|6329.2|6336.1|6330.1|6334.1|6328.1|8
1619629300000|2021-04-28 17:01:40|6334.9|6328.9|6333.7|6327.7|6334.9|6328.9|6333.7|6327.7|6
1619629310000|2021-04-28 17:01:50|6333.3|6327.3|6333|6327|6333.3|6327.3|6333|6327|1
1619629320000|2021-04-28 17:02:00|6333.3|6327.3|6332.2|6326.2|6333.3|6327.3|6331.8|6325.8|15
1619629330000|2021-04-28 17:02:10|6331.8|6325.8|6328|6322|6331.8|6325.8|6327.3|6321.3|20
1619629340000|2021-04-28 17:02:20|6327.7|6321.7|6331.1|6325.1|6331.1|6325.1|6327.3|6321.3|11
1619629350000|2021-04-28 17:02:30|6331.5|6325.5|6334.3|6328.3|6334.3|6328.3|6331.5|6325.5|2
1619629360000|2021-04-28 17:02:40|6333.9|6327.9|6336.6|6330.6|6336.6|6330.6|6333.9|6327.9|8
1619629370000|2021-04-28 17:02:50|6337|6331|6336.6|6330.6|6337|6331|6336.6|6330.6|4
1619629380000|2021-04-28 17:03:00|6337|6331|6335.1|6329.1|6337|6331|6334.7|6328.7|22
1619629390000|2021-04-28 17:03:10|6334.7|6328.7|6333.9|6327.9|6334.7|6328.7|6333.9|6327.9|3
1619629400000|2021-04-28 17:03:20|6334.3|6328.3|6336.6|6330.6|6336.6|6330.6|6334.3|6328.3|2
1619629410000|2021-04-28 17:03:30|6335.8|6329.8|6333.6|6327.6|6335.8|6329.8|6332.8|6326.8|13
1619629420000|2021-04-28 17:03:40|6333.2|6327.2|6332.8|6326.8|6333.2|6327.2|6332.8|6326.8|2
1619629430000|2021-04-28 17:03:50|6332.4|6326.4|6332.8|6326.8|6333.2|6327.2|6332.4|6326.4|0
1619629440000|2021-04-28 17:04:00|6332|6326|6335.1|6329.1|6335.1|6329.1|6332|6326|5
1619629450000|2021-04-28 17:04:10|6334.7|6328.7|6334.3|6328.3|6334.7|6328.7|6334.3|6328.3|1
1619629460000|2021-04-28 17:04:20|6335.1|6329.1|6332.8|6326.8|6335.1|6329.1|6332.8|6326.8|3
1619629470000|2021-04-28 17:04:30|6333.2|6327.2|6330.7|6324.7|6333.2|6327.2|6328|6322|11
1619629480000|2021-04-28 17:04:40|6330.3|6324.3|6328.3|6322.3|6330.3|6324.3|6327.8|6321.8|2
1619629490000|2021-04-28 17:04:50|6327.9|6321.9|6326.8|6320.8|6328.7|6322.7|6326.4|6320.4|10
1619629500000|2021-04-28 17:05:00|6328.3|6322.3|6324.5|6318.5|6328.9|6322.9|6324.1|6318.1|35
1619629510000|2021-04-28 17:05:10|6325.3|6319.3|6323.9|6317.9|6325.3|6319.3|6321.9|6315.9|13
1619629520000|2021-04-28 17:05:20|6324.7|6318.7|6322.1|6316.1|6324.7|6318.7|6322.1|6316.1|13
1619629530000|2021-04-28 17:05:30|6322.5|6316.5|6322.5|6316.5|6323.3|6317.3|6322.5|6316.5|2
1619629540000|2021-04-28 17:05:40|6322.6|6316.6|6321.2|6315.2|6323.9|6317.9|6321.2|6315.2|16
1619629550000|2021-04-28 17:05:50|6322.1|6316.1|6321.2|6315.2|6322.7|6316.7|6321.2|6315.2|4
1619629560000|2021-04-28 17:06:00|6321.1|6315.1|6320.1|6314.1|6321.6|6315.6|6320.1|6314.1|3
1619629570000|2021-04-28 17:06:10|6319.5|6313.5|6317.4|6311.4|6319.9|6313.9|6317.4|6311.4|10
1619629580000|2021-04-28 17:06:20|6317|6311|6314.6|6308.6|6317|6311|6314.6|6308.6|10
1619629590000|2021-04-28 17:06:30|6314.2|6308.2|6315|6309|6315|6309|6313.1|6307.1|11
1619629600000|2021-04-28 17:06:40|6315.3|6309.3|6316.2|6310.2|6316.2|6310.2|6315|6309|5
1619629610000|2021-04-28 17:06:50|6316.6|6310.6|6318|6312|6319.6|6313.6|6316.5|6310.5|11
1619629620000|2021-04-28 17:07:00|6317.9|6311.9|6316.9|6310.9|6317.9|6311.9|6316.7|6310.7|9
1619629630000|2021-04-28 17:07:10|6317.7|6311.7|6320.9|6314.9|6320.9|6314.9|6316.9|6310.9|16
1619629640000|2021-04-28 17:07:20|6321.7|6315.7|6330.3|6324.3|6330.3|6324.3|6321.7|6315.7|23
1619629650000|2021-04-28 17:07:30|6330.4|6324.4|6330.3|6324.3|6331.4|6325.4|6329.9|6323.9|25
1619629660000|2021-04-28 17:07:40|6329.9|6323.9|6325.2|6319.2|6331.4|6325.4|6324.7|6318.7|20
1619629670000|2021-04-28 17:07:50|6325.1|6319.1|6323.8|6317.8|6325.5|6319.5|6323.1|6317.1|6
1619629680000|2021-04-28 17:08:00|6324.2|6318.2|6325.7|6319.7|6325.7|6319.7|6324.2|6318.2|6
1619629690000|2021-04-28 17:08:10|6326.1|6320.1|6323.1|6317.1|6326.8|6320.8|6323.1|6317.1|9
1619629700000|2021-04-28 17:08:20|6322.9|6316.9|6322.8|6316.8|6323.1|6317.1|6322.1|6316.1|2
1619629710000|2021-04-28 17:08:30|6322.4|6316.4|6322.8|6316.8|6322.8|6316.8|6322.1|6316.1|2
1619629720000|2021-04-28 17:08:40|6322.4|6316.4|6324|6318|6324|6318|6322.4|6316.4|3
1619629730000|2021-04-28 17:08:50|6324.3|6318.3|6325.3|6319.3|6325.3|6319.3|6324.3|6318.3|3
1619629740000|2021-04-28 17:09:00|6325.7|6319.7|6323.8|6317.8|6325.7|6319.7|6323.8|6317.8|16
1619629750000|2021-04-28 17:09:10|6324.2|6318.2|6324.6|6318.6|6324.6|6318.6|6323.8|6317.8|1
1619629760000|2021-04-28 17:09:20|6324.9|6318.9|6325.3|6319.3|6325.3|6319.3|6324.6|6318.6|1
1619629770000|2021-04-28 17:09:30|6325.7|6319.7|6323.7|6317.7|6325.7|6319.7|6322.2|6316.2|39
1619629780000|2021-04-28 17:09:40|6324.1|6318.1|6325.8|6319.8|6326.2|6320.2|6323.7|6317.7|5
1619629790000|2021-04-28 17:09:50|6325.4|6319.4|6330|6324|6330|6324|6324.9|6318.9|16
1619629800000|2021-04-28 17:10:00|6328.8|6322.8|6329.1|6323.1|6329.5|6323.5|6327.6|6321.6|9
1619629810000|2021-04-28 17:10:10|6329.5|6323.5|6326.8|6320.8|6330.3|6324.3|6326.4|6320.4|34
1619629820000|2021-04-28 17:10:20|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|6326|6320|13
1619629830000|2021-04-28 17:10:30|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|4
1619629840000|2021-04-28 17:10:40|6326.9|6320.9|6318.8|6312.8|6326.9|6320.9|6318.4|6312.4|7
1619629850000|2021-04-28 17:10:50|6316.9|6310.9|6308.4|6302.4|6316.9|6310.9|6308.4|6302.4|29
1619629860000|2021-04-28 17:11:00|6307.6|6301.6|6309.1|6303.1|6309.1|6303.1|6307.6|6301.6|40
1619629870000|2021-04-28 17:11:10|6309|6303|6308.8|6302.8|6309|6303|6308.4|6302.4|18
1619629880000|2021-04-28 17:11:20|6306.4|6300.4|6303.8|6297.8|6306.4|6300.4|6303.8|6297.8|14
1619629890000|2021-04-28 17:11:30|6303.4|6297.4|6300.7|6294.7|6303.4|6297.4|6300.4|6294.4|11
1619629900000|2021-04-28 17:11:40|6301.8|6295.8|6305.9|6299.9|6306.7|6300.7|6301.5|6295.5|27
1619629910000|2021-04-28 17:11:50|6306.7|6300.7|6301.2|6295.2|6306.7|6300.7|6300|6294|21
1619629920000|2021-04-28 17:12:00|6300.8|6294.8|6307.3|6301.3|6308.3|6302.3|6300.8|6294.8|25
1619629930000|2021-04-28 17:12:10|6307.1|6301.1|6317.3|6311.3|6317.3|6311.3|6307.1|6301.1|28
1619629940000|2021-04-28 17:12:20|6317.7|6311.7|6320.4|6314.4|6321.2|6315.2|6317.7|6311.7|12
1619629950000|2021-04-28 17:12:30|6320.3|6314.3|6333.9|6327.9|6334.4|6328.4|6320.1|6314.1|27
1619629960000|2021-04-28 17:12:40|6332.4|6326.4|6328.7|6322.7|6332.8|6326.8|6328.7|6322.7|9
1619629970000|2021-04-28 17:12:50|6328.8|6322.8|6329.7|6323.7|6330.6|6324.6|6328.3|6322.3|11
1619629980000|2021-04-28 17:13:00|6330.1|6324.1|6327.8|6321.8|6331.1|6325.1|6327.8|6321.8|10
1619629990000|2021-04-28 17:13:10|6328|6322|6326.3|6320.3|6328.8|6322.8|6322.9|6316.9|21
1619630000000|2021-04-28 17:13:20|6325.9|6319.9|6326.2|6320.2|6326.3|6320.3|6323.9|6317.9|13
1619630010000|2021-04-28 17:13:30|6327.1|6321.1|6328.2|6322.2|6329.8|6323.8|6327.1|6321.1|11
1619630020000|2021-04-28 17:13:40|6328.6|6322.6|6309.5|6303.5|6329.1|6323.1|6309.5|6303.5|15
1619630030000|2021-04-28 17:13:50|6309.1|6303.1|6312.5|6306.5|6312.5|6306.5|6306|6300|13
1619630040000|2021-04-28 17:14:00|6311.3|6305.3|6311.1|6305.1|6311.3|6305.3|6310|6304|5
1619630050000|2021-04-28 17:14:10|6313|6307|6308|6302|6313.6|6307.6|6307.9|6301.9|20
1619630060000|2021-04-28 17:14:20|6307.6|6301.6|6306.1|6300.1|6309.4|6303.4|6305.7|6299.7|31
1619630070000|2021-04-28 17:14:30|6307.5|6301.5|6309.1|6303.1|6309.1|6303.1|6307.5|6301.5|20
1619630080000|2021-04-28 17:14:40|6308.7|6302.7|6310.3|6304.3|6310.3|6304.3|6308.5|6302.5|17
1619630090000|2021-04-28 17:14:50|||||||||1
1619630100000|2021-04-28 17:15:00|6310.2|6304.2|6314|6308|6314.5|6308.5|6309.6|6303.6|15
1619630110000|2021-04-28 17:15:10|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|8
1619630120000|2021-04-28 17:15:20|6314.5|6308.5|6319.6|6313.6|6320.6|6314.6|6313|6307|18
1619630130000|2021-04-28 17:15:30|6320.6|6314.6|6320.6|6314.6|6321.1|6315.1|6320.1|6314.1|10
1619630140000|2021-04-28 17:15:40|6320.2|6314.2|6320.1|6314.1|6320.8|6314.8|6320.1|6314.1|7
1619630150000|2021-04-28 17:15:50|6320.6|6314.6|6320.9|6314.9|6321.1|6315.1|6319.6|6313.6|11
1619630160000|2021-04-28 17:16:00|6321.1|6315.1|6328.8|6322.8|6328.8|6322.8|6321.1|6315.1|5
1619630170000|2021-04-28 17:16:10|6329.2|6323.2|6328.7|6322.7|6330.5|6324.5|6326.9|6320.9|16
1619630180000|2021-04-28 17:16:20|6327.8|6321.8|6326.3|6320.3|6328|6322|6323.3|6317.3|27
1619630190000|2021-04-28 17:16:30|6326.6|6320.6|6327.9|6321.9|6327.9|6321.9|6326.6|6320.6|1
1619630200000|2021-04-28 17:16:40|6328.3|6322.3|6329|6323|6329.9|6323.9|6328.3|6322.3|10
1619630210000|2021-04-28 17:16:50|6329.4|6323.4|6329.9|6323.9|6330|6324|6329.4|6323.4|0
1619630220000|2021-04-28 17:17:00|6337.5|6331.5|6345.9|6339.9|6345.9|6339.9|6337.5|6331.5|38
1619630230000|2021-04-28 17:17:10|6345.5|6339.5|6339.4|6333.4|6345.9|6339.9|6339.4|6333.4|78
1619630240000|2021-04-28 17:17:20|6340.2|6334.2|6340.9|6334.9|6340.9|6334.9|6339.4|6333.4|11
1619630250000|2021-04-28 17:17:30|6341.3|6335.3|6326.9|6320.9|6341.3|6335.3|6326.1|6320.1|59
1619630260000|2021-04-28 17:17:40|6326.5|6320.5|6326|6320|6327.4|6321.4|6326|6320|11
1619630270000|2021-04-28 17:17:50|6326.4|6320.4|6327.5|6321.5|6328|6322|6326.4|6320.4|24
1619630280000|2021-04-28 17:18:00|6327.4|6321.4|6324.9|6318.9|6327.5|6321.5|6324.9|6318.9|6
1619630290000|2021-04-28 17:18:10|6324.8|6318.8|6324.8|6318.8|6326.1|6320.1|6324.8|6318.8|5
1619630300000|2021-04-28 17:18:20|6324.5|6318.5|6325.4|6319.4|6326.2|6320.2|6324.5|6318.5|25
1619630310000|2021-04-28 17:18:30|6325.8|6319.8|6325.5|6319.5|6325.8|6319.8|6324.3|6318.3|26
1619630320000|2021-04-28 17:18:40|6326.2|6320.2|6332.6|6326.6|6332.6|6326.6|6326.2|6320.2|20
1619630330000|2021-04-28 17:18:50|6332.2|6326.2|6338|6332|6338.2|6332.2|6330.8|6324.8|10
1619630340000|2021-04-28 17:19:00|6338.5|6332.5|6340.8|6334.8|6345.9|6339.9|6338.5|6332.5|28
1619630350000|2021-04-28 17:19:10|6339.7|6333.7|6337.5|6331.5|6339.7|6333.7|6337.5|6331.5|17
1619630360000|2021-04-28 17:19:20|6337.6|6331.6|6336|6330|6342.1|6336.1|6334.7|6328.7|66
1619630370000|2021-04-28 17:19:30|6336.4|6330.4|6339.3|6333.3|6339.3|6333.3|6335.9|6329.9|15
1619630380000|2021-04-28 17:19:40|6342.6|6336.6|6342.6|6336.6|6344.1|6338.1|6342.1|6336.1|37
1619630390000|2021-04-28 17:19:50|6342.3|6336.3|6343.5|6337.5|6343.9|6337.9|6341.2|6335.2|32
1619630400000|2021-04-28 17:20:00|6343.4|6337.4|6343.8|6337.8|6347|6341|6343|6337|42
1619630410000|2021-04-28 17:20:10|6343.6|6337.6|6342.1|6336.1|6344.3|6338.3|6342.1|6336.1|10
1619630420000|2021-04-28 17:20:20|6340.1|6334.1|6341.6|6335.6|6341.6|6335.6|6337.2|6331.2|23
1619630430000|2021-04-28 17:20:30|6340.6|6334.6|6348.6|6342.6|6349.6|6343.6|6339.7|6333.7|130
1619630440000|2021-04-28 17:20:40|6348.1|6342.1|6347.2|6341.2|6349.8|6343.8|6346.5|6340.5|22
1619630450000|2021-04-28 17:20:50|6347.1|6341.1|6347.1|6341.1|6347.2|6341.2|6346.3|6340.3|9
1619630460000|2021-04-28 17:21:00|6347.2|6341.2|6342.7|6336.7|6347.2|6341.2|6336.6|6330.6|24
1619630470000|2021-04-28 17:21:10|6341.9|6335.9|6336.3|6330.3|6342.8|6336.8|6334.4|6328.4|18
1619630480000|2021-04-28 17:21:20|6339.8|6333.8|6332.9|6326.9|6339.8|6333.8|6331.9|6325.9|16
1619630490000|2021-04-28 17:21:30|6330.1|6324.1|6329.9|6323.9|6331|6325|6328.6|6322.6|12
1619630500000|2021-04-28 17:21:40|6330.3|6324.3|6334.3|6328.3|6335.3|6329.3|6330|6324|17
1619630510000|2021-04-28 17:21:50|6334.7|6328.7|6336|6330|6336.2|6330.2|6334.7|6328.7|3
1619630520000|2021-04-28 17:22:00|6335.5|6329.5|6335.3|6329.3|6335.5|6329.5|6332.5|6326.5|14
1619630530000|2021-04-28 17:22:10|6336.1|6330.1|6332|6326|6336.5|6330.5|6332|6326|4
1619630540000|2021-04-28 17:22:20|6331.1|6325.1|6331|6325|6331.6|6325.6|6330.2|6324.2|7
1619630550000|2021-04-28 17:22:30|6330.6|6324.6|6329.9|6323.9|6330.6|6324.6|6329.9|6323.9|2
1619630560000|2021-04-28 17:22:40|6330.2|6324.2|6335.9|6329.9|6335.9|6329.9|6329.6|6323.6|8
1619630570000|2021-04-28 17:22:50|6336.3|6330.3|6330.2|6324.2|6337.9|6331.9|6330.2|6324.2|23
1619630580000|2021-04-28 17:23:00|6329.3|6323.3|6320.7|6314.7|6330.2|6324.2|6317.3|6311.3|39
1619630590000|2021-04-28 17:23:10|6320.3|6314.3|6318.6|6312.6|6321.2|6315.2|6316.6|6310.6|18
1619630600000|2021-04-28 17:23:20|6318.3|6312.3|6329.9|6323.9|6334.8|6328.8|6318.3|6312.3|35
1619630610000|2021-04-28 17:23:30|6329.2|6323.2|6334.1|6328.1|6338.2|6332.2|6328.3|6322.3|52
1619630620000|2021-04-28 17:23:40|6334.8|6328.8|6333.3|6327.3|6336|6330|6332.1|6326.1|10
1619630630000|2021-04-28 17:23:50|6333.2|6327.2|6332.8|6326.8|6333.3|6327.3|6331.9|6325.9|0
1619630640000|2021-04-28 17:24:00|6334.3|6328.3|6336.8|6330.8|6336.8|6330.8|6334.3|6328.3|10
1619630650000|2021-04-28 17:24:10|6337|6331|6335.2|6329.2|6337|6331|6335.2|6329.2|7
1619630660000|2021-04-28 17:24:20|6335.6|6329.6|6336.9|6330.9|6336.9|6330.9|6335.6|6329.6|3
1619630670000|2021-04-28 17:24:30|6336.5|6330.5|6341.5|6335.5|6342.4|6336.4|6336.5|6330.5|20
1619630680000|2021-04-28 17:24:40|6341.1|6335.1|6339.9|6333.9|6341.5|6335.5|6339.9|6333.9|7
1619630690000|2021-04-28 17:24:50|6340.2|6334.2|6341|6335|6341|6335|6339.5|6333.5|7
1619630700000|2021-04-28 17:25:00|6340.6|6334.6|6337.6|6331.6|6340.6|6334.6|6337.2|6331.2|13
1619630710000|2021-04-28 17:25:10|6338|6332|6337.2|6331.2|6338|6332|6336.5|6330.5|1
1619630720000|2021-04-28 17:25:20|6337.8|6331.8|6335.4|6329.4|6337.8|6331.8|6335.4|6329.4|22
1619630730000|2021-04-28 17:25:30|6336.2|6330.2|6335|6329|6336.2|6330.2|6334.7|6328.7|7
1619630740000|2021-04-28 17:25:40|6334.7|6328.7|6331.5|6325.5|6334.7|6328.7|6331.5|6325.5|4
1619630750000|2021-04-28 17:25:50|6331.2|6325.2|6333.2|6327.2|6333.3|6327.3|6331.2|6325.2|12
1619630760000|2021-04-28 17:26:00|6333.3|6327.3|6333.7|6327.7|6334.3|6328.3|6333.2|6327.2|5
1619630770000|2021-04-28 17:26:10|6334|6328|6334.8|6328.8|6335.2|6329.2|6334|6328|4
1619630780000|2021-04-28 17:26:20|6334.4|6328.4|6334.8|6328.8|6335.2|6329.2|6333.3|6327.3|11
1619630790000|2021-04-28 17:26:30|6333.7|6327.7|6338.6|6332.6|6339.3|6333.3|6333.7|6327.7|13
1619630800000|2021-04-28 17:26:40|6340.9|6334.9|6337.9|6331.9|6340.9|6334.9|6337.9|6331.9|12
1619630810000|2021-04-28 17:26:50|6337.5|6331.5|6338.3|6332.3|6338.3|6332.3|6337.2|6331.2|8
1619630820000|2021-04-28 17:27:00|6337.9|6331.9|6339|6333|6339|6333|6337.9|6331.9|4
1619630830000|2021-04-28 17:27:10|6337.5|6331.5|6334.5|6328.5|6337.5|6331.5|6334.5|6328.5|7
1619630840000|2021-04-28 17:27:20|6334.1|6328.1|6330|6324|6334.1|6328.1|6329.9|6323.9|14
1619630850000|2021-04-28 17:27:30|6330.4|6324.4|6330|6324|6330.8|6324.8|6330|6324|9
1619630860000|2021-04-28 17:27:40|6330.4|6324.4|6330.8|6324.8|6330.8|6324.8|6330.4|6324.4|3
1619630870000|2021-04-28 17:27:50|||||||||1
1619630880000|2021-04-28 17:28:00|6331.1|6325.1|6335.5|6329.5|6335.5|6329.5|6331.1|6325.1|6
1619630890000|2021-04-28 17:28:10|6335.7|6329.7|6336.4|6330.4|6336.4|6330.4|6335.2|6329.2|3
1619630900000|2021-04-28 17:28:20|6336.8|6330.8|6337|6331|6337|6331|6336.4|6330.4|9
1619630910000|2021-04-28 17:28:30|6337.4|6331.4|6336.7|6330.7|6338.3|6332.3|6336.7|6330.7|5
1619630920000|2021-04-28 17:28:40|6337|6331|6338.3|6332.3|6338.3|6332.3|6336.7|6330.7|2
1619630930000|2021-04-28 17:28:50|6338.2|6332.2|6335.1|6329.1|6338.2|6332.2|6335.1|6329.1|6
1619630960000|2021-04-28 17:29:20|6334.8|6328.8|6334.4|6328.4|6334.8|6328.8|6334.4|6328.4|0
1619630970000|2021-04-28 17:29:30|6334|6328|6334.4|6328.4|6335.1|6329.1|6334|6328|2
1619630980000|2021-04-28 17:29:40|6333.2|6327.2|6327.9|6321.9|6333.2|6327.2|6327.9|6321.9|8
1619630990000|2021-04-28 17:29:50|6328.6|6322.6|6329.4|6323.4|6329.5|6323.5|6328.6|6322.6|2
1619631000000|2021-04-28 17:30:00|6329.6|6323.6|6330.5|6324.5|6330.5|6324.5|6329.6|6323.6|3
1619631010000|2021-04-28 17:30:10|6330.1|6324.1|6329.2|6323.2|6330.1|6324.1|6329.2|6323.2|2
1619631020000|2021-04-28 17:30:20|6328.8|6322.8|6329.2|6323.2|6329.2|6323.2|6328.8|6322.8|0
1619631030000|2021-04-28 17:30:30|6329.6|6323.6|6330.1|6324.1|6330.1|6324.1|6329.6|6323.6|1
1619631040000|2021-04-28 17:30:40|6330.5|6324.5|6332.2|6326.2|6332.2|6326.2|6330|6324|4
1619631050000|2021-04-28 17:30:50|6331.9|6325.9|6332.2|6326.2|6332.2|6326.2|6331.9|6325.9|0
1619631060000|2021-04-28 17:31:00|6332.6|6326.6|6332.2|6326.2|6332.6|6326.6|6332.2|6326.2|0
1619631070000|2021-04-28 17:31:10|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|1
1619631080000|2021-04-28 17:31:20|6333|6327|6333|6327|6333|6327|6333|6327|2
1619631100000|2021-04-28 17:31:40|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|1
1619631110000|2021-04-28 17:31:50|6331.5|6325.5|6331.2|6325.2|6331.5|6325.5|6331.2|6325.2|8
1619631120000|2021-04-28 17:32:00|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|3
1619631130000|2021-04-28 17:32:10|6330.1|6324.1|6329.6|6323.6|6330.1|6324.1|6329.6|6323.6|1
1619631140000|2021-04-28 17:32:20|6329.2|6323.2|6326|6320|6329.2|6323.2|6326|6320|10
1619631150000|2021-04-28 17:32:30|6327|6321|6326|6320|6327|6321|6326|6320|5
1619631160000|2021-04-28 17:32:40|6325.6|6319.6|6324.7|6318.7|6325.6|6319.6|6324.7|6318.7|3
1619631170000|2021-04-28 17:32:50|6324.8|6318.8|6326|6320|6326.8|6320.8|6324.6|6318.6|7
1619631180000|2021-04-28 17:33:00|6325.6|6319.6|6322.8|6316.8|6326|6320|6322.8|6316.8|36
1619631190000|2021-04-28 17:33:10|6321.4|6315.4|6319.9|6313.9|6321.4|6315.4|6319.6|6313.6|10
1619631200000|2021-04-28 17:33:20|6320.4|6314.4|6320.4|6314.4|6320.8|6314.8|6319.7|6313.7|7
1619631210000|2021-04-28 17:33:30|6320.8|6314.8|6322.9|6316.9|6322.9|6316.9|6320.8|6314.8|13
1619631220000|2021-04-28 17:33:40|6323.3|6317.3|6322.5|6316.5|6323.4|6317.4|6322.5|6316.5|5
1619631230000|2021-04-28 17:33:50|6322.2|6316.2|6322.9|6316.9|6322.9|6316.9|6322.2|6316.2|5
1619631240000|2021-04-28 17:34:00|6323.4|6317.4|6318.9|6312.9|6323.8|6317.8|6318.9|6312.9|9
1619631250000|2021-04-28 17:34:10|6318.2|6312.2|6317.9|6311.9|6318.2|6312.2|6316.5|6310.5|18
1619631260000|2021-04-28 17:34:20|6317.7|6311.7|6319.4|6313.4|6319.7|6313.7|6316.5|6310.5|3
1619631270000|2021-04-28 17:34:30|6319.8|6313.8|6322.3|6316.3|6322.3|6316.3|6319.8|6313.8|13
1619631280000|2021-04-28 17:34:40|6322.7|6316.7|6325.8|6319.8|6326.6|6320.6|6322.7|6316.7|17
1619631290000|2021-04-28 17:34:50|6326.2|6320.2|6327.3|6321.3|6327.3|6321.3|6326.2|6320.2|7
1619631300000|2021-04-28 17:35:00|6328.1|6322.1|6328.4|6322.4|6329.2|6323.2|6328.1|6322.1|5
1619631310000|2021-04-28 17:35:10|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|0
1619631320000|2021-04-28 17:35:20|6328.1|6322.1|6326.9|6320.9|6329.2|6323.2|6326.9|6320.9|21
1619631330000|2021-04-28 17:35:30|6327.3|6321.3|6326.5|6320.5|6327.3|6321.3|6325.8|6319.8|12
1619631340000|2021-04-28 17:35:40|6326.2|6320.2|6325|6319|6326.2|6320.2|6324.2|6318.2|3
1619631350000|2021-04-28 17:35:50|6325.4|6319.4|6323.8|6317.8|6325.4|6319.4|6323.2|6317.2|5
1619631360000|2021-04-28 17:36:00|6324.5|6318.5|6326.5|6320.5|6326.5|6320.5|6323.9|6317.9|31
1619631370000|2021-04-28 17:36:10|6326.4|6320.4|6328.7|6322.7|6329.1|6323.1|6326.4|6320.4|14
1619631380000|2021-04-28 17:36:20|6327.2|6321.2|6329.1|6323.1|6329.1|6323.1|6326.8|6320.8|26
1619631390000|2021-04-28 17:36:30|6328.7|6322.7|6328.7|6322.7|6329.1|6323.1|6328.7|6322.7|18
1619631400000|2021-04-28 17:36:40|6328.4|6322.4|6329.1|6323.1|6329.1|6323.1|6328.4|6322.4|9
1619631410000|2021-04-28 17:36:50|6328.4|6322.4|6328.7|6322.7|6328.7|6322.7|6328.4|6322.4|8
1619631420000|2021-04-28 17:37:00|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6328.3|6322.3|10
1619631430000|2021-04-28 17:37:10|6325.7|6319.7|6323.4|6317.4|6325.7|6319.7|6323.4|6317.4|24
1619631440000|2021-04-28 17:37:20|6323|6317|6321.5|6315.5|6323|6317|6321.5|6315.5|2
1619631450000|2021-04-28 17:37:30|6321.9|6315.9|6318.9|6312.9|6321.9|6315.9|6318.5|6312.5|21
1619631460000|2021-04-28 17:37:40|6318.5|6312.5|6317.4|6311.4|6318.5|6312.5|6317.4|6311.4|31
1619631470000|2021-04-28 17:37:50|6317.3|6311.3|6315.1|6309.1|6318.1|6312.1|6315.1|6309.1|11
1619631480000|2021-04-28 17:38:00|6316.2|6310.2|6315.5|6309.5|6316.2|6310.2|6315.1|6309.1|9
1619631490000|2021-04-28 17:38:10|6316.6|6310.6|6321.1|6315.1|6321.1|6315.1|6316.6|6310.6|21
1619631500000|2021-04-28 17:38:20|6320.8|6314.8|6321.1|6315.1|6321.5|6315.5|6320.8|6314.8|3
1619631510000|2021-04-28 17:38:30|6320.8|6314.8|6319.6|6313.6|6320.8|6314.8|6319.2|6313.2|10
1619631520000|2021-04-28 17:38:40|6319.2|6313.2|6314.7|6308.7|6319.2|6313.2|6314.3|6308.3|15
1619631530000|2021-04-28 17:38:50|6315.1|6309.1|6315.8|6309.8|6315.8|6309.8|6313.9|6307.9|13
1619631540000|2021-04-28 17:39:00|6316.2|6310.2|6318.5|6312.5|6318.5|6312.5|6315.1|6309.1|14
1619631550000|2021-04-28 17:39:10|6317.7|6311.7|6316.2|6310.2|6318.5|6312.5|6316.2|6310.2|7
1619631560000|2021-04-28 17:39:20|6315.8|6309.8|6317.7|6311.7|6317.7|6311.7|6315.8|6309.8|8
1619631570000|2021-04-28 17:39:30|6317.3|6311.3|6317|6311|6317.7|6311.7|6316.6|6310.6|5
1619631580000|2021-04-28 17:39:40|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|2
1619631590000|2021-04-28 17:39:50|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|3
1619631600000|2021-04-28 17:40:00|6315.1|6309.1|6315.4|6309.4|6315.4|6309.4|6315.1|6309.1|3
1619631610000|2021-04-28 17:40:10|6315.1|6309.1|6315.4|6309.4|6315.4|6309.4|6315.1|6309.1|4
1619631620000|2021-04-28 17:40:20|6315.1|6309.1|6317.3|6311.3|6317.3|6311.3|6315.1|6309.1|6
1619631630000|2021-04-28 17:40:30|6317.7|6311.7|6318.1|6312.1|6318.1|6312.1|6317.7|6311.7|4
1619631640000|2021-04-28 17:40:40|6319.2|6313.2|6318.1|6312.1|6319.2|6313.2|6317.7|6311.7|4
1619631650000|2021-04-28 17:40:50|6318.5|6312.5|6318.1|6312.1|6318.5|6312.5|6318.1|6312.1|1
1619631660000|2021-04-28 17:41:00|6317.7|6311.7|6318.8|6312.8|6319.2|6313.2|6317.7|6311.7|5
1619631670000|2021-04-28 17:41:10|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|6318.8|6312.8|1
1619631680000|2021-04-28 17:41:20|6318.8|6312.8|6322.2|6316.2|6322.2|6316.2|6318.8|6312.8|8
1619631690000|2021-04-28 17:41:30|6322.6|6316.6|6321.9|6315.9|6323.4|6317.4|6321.9|6315.9|9
1619631700000|2021-04-28 17:41:40|6321.5|6315.5|6321.1|6315.1|6321.5|6315.5|6320.7|6314.7|9
1619631710000|2021-04-28 17:41:50|6320.7|6314.7|6321.5|6315.5|6321.5|6315.5|6320.7|6314.7|4
1619631720000|2021-04-28 17:42:00|6321.9|6315.9|6322.6|6316.6|6322.6|6316.6|6321.9|6315.9|6
1619631730000|2021-04-28 17:42:10|6323|6317|6323.8|6317.8|6323.8|6317.8|6323|6317|4
1619631740000|2021-04-28 17:42:20|6323.4|6317.4|6322.2|6316.2|6323.4|6317.4|6322.2|6316.2|0
1619631750000|2021-04-28 17:42:30|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|5
1619631760000|2021-04-28 17:42:40|6322.2|6316.2|6322.6|6316.6|6323|6317|6322.2|6316.2|13
1619631770000|2021-04-28 17:42:50|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6321.5|6315.5|2
1619631780000|2021-04-28 17:43:00|6322.6|6316.6|6324.5|6318.5|6324.5|6318.5|6322.6|6316.6|2
1619631790000|2021-04-28 17:43:10|6324.9|6318.9|6327.9|6321.9|6327.9|6321.9|6324.9|6318.9|13
1619631800000|2021-04-28 17:43:20|6328.3|6322.3|6330.2|6324.2|6330.2|6324.2|6328.3|6322.3|28
1619631810000|2021-04-28 17:43:30|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6331|6325|24
1619631820000|2021-04-28 17:43:40|6332.1|6326.1|6334.4|6328.4|6334.7|6328.7|6331.7|6325.7|19
1619631830000|2021-04-28 17:43:50|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|27
1619631840000|2021-04-28 17:44:00|6335.1|6329.1|6334.7|6328.7|6335.1|6329.1|6334.4|6328.4|7
1619631850000|2021-04-28 17:44:10|6334|6328|6331.7|6325.7|6334|6328|6330.6|6324.6|24
1619631870000|2021-04-28 17:44:30|6332.1|6326.1|6332.8|6326.8|6333.2|6327.2|6332.1|6326.1|2
1619631880000|2021-04-28 17:44:40|6333.2|6327.2|6332.5|6326.5|6333.2|6327.2|6332.5|6326.5|4
1619631890000|2021-04-28 17:44:50|6332.8|6326.8|6332.5|6326.5|6332.8|6326.8|6332.5|6326.5|0
1619631900000|2021-04-28 17:45:00|6332.8|6326.8|6335.9|6329.9|6335.9|6329.9|6332.8|6326.8|5
1619631910000|2021-04-28 17:45:10|6336.2|6330.2|6334.3|6328.3|6336.2|6330.2|6334.3|6328.3|8
1619631920000|2021-04-28 17:45:20|6332.5|6326.5|6329.8|6323.8|6332.5|6326.5|6329.8|6323.8|6
1619631930000|2021-04-28 17:45:30|6329.4|6323.4|6331.3|6325.3|6331.3|6325.3|6329|6323|8
1619631940000|2021-04-28 17:45:40|6331.7|6325.7|6329|6323|6334|6328|6329|6323|9
1619631950000|2021-04-28 17:45:50|6329.4|6323.4|6327.9|6321.9|6329.4|6323.4|6327.1|6321.1|5
1619631960000|2021-04-28 17:46:00|6327.5|6321.5|6328.3|6322.3|6328.3|6322.3|6327.1|6321.1|0
1619631970000|2021-04-28 17:46:10|6327.5|6321.5|6327.5|6321.5|6328.7|6322.7|6327.5|6321.5|2
1619631980000|2021-04-28 17:46:20|6327.9|6321.9|6328.7|6322.7|6329.4|6323.4|6327.9|6321.9|4
1619631990000|2021-04-28 17:46:30|6329|6323|6328.3|6322.3|6329.4|6323.4|6328.3|6322.3|2
1619632000000|2021-04-28 17:46:40|6327.9|6321.9|6327.5|6321.5|6327.9|6321.9|6327.5|6321.5|5
1619632010000|2021-04-28 17:46:50|6327.1|6321.1|6327.1|6321.1|6327.5|6321.5|6327.1|6321.1|2
1619632020000|2021-04-28 17:47:00|6326.8|6320.8|6327.1|6321.1|6327.5|6321.5|6326|6320|3
1619632030000|2021-04-28 17:47:10|6327.9|6321.9|6328.6|6322.6|6329|6323|6327.9|6321.9|35
1619632040000|2021-04-28 17:47:20|6328.3|6322.3|6328.3|6322.3|6329.4|6323.4|6327.9|6321.9|5
1619632050000|2021-04-28 17:47:30|6328.6|6322.6|6328.6|6322.6|6329|6323|6327.9|6321.9|6
1619632060000|2021-04-28 17:47:40|6328.3|6322.3|6329.4|6323.4|6329.4|6323.4|6328.3|6322.3|0
1619632070000|2021-04-28 17:47:50|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|1
1619632080000|2021-04-28 17:48:00|6329.4|6323.4|6329.8|6323.8|6329.8|6323.8|6329.4|6323.4|0
1619632090000|2021-04-28 17:48:10|6330.2|6324.2|6327.9|6321.9|6330.2|6324.2|6327.5|6321.5|8
1619632110000|2021-04-28 17:48:30|6328.3|6322.3|6328.3|6322.3|6329|6323|6327.9|6321.9|2
1619632120000|2021-04-28 17:48:40|6327.9|6321.9|6328.3|6322.3|6328.6|6322.6|6327.9|6321.9|2
1619632130000|2021-04-28 17:48:50|6327.9|6321.9|6326|6320|6328.3|6322.3|6326|6320|1
1619632140000|2021-04-28 17:49:00|6326.4|6320.4|6326|6320|6326.7|6320.7|6326|6320|4
1619632150000|2021-04-28 17:49:10|6326.4|6320.4|6326.4|6320.4|6326.7|6320.7|6326|6320|1
1619632160000|2021-04-28 17:49:20|6326|6320|6326.7|6320.7|6326.7|6320.7|6325.6|6319.6|1
1619632170000|2021-04-28 17:49:30|6327.1|6321.1|6327.1|6321.1|6327.5|6321.5|6327.1|6321.1|0
1619632180000|2021-04-28 17:49:40|6326.3|6320.3|6328.2|6322.2|6328.2|6322.2|6326.3|6320.3|3
1619632190000|2021-04-28 17:49:50|6327.9|6321.9|6325.2|6319.2|6327.9|6321.9|6325.2|6319.2|2
1619632200000|2021-04-28 17:50:00|6324.8|6318.8|6324.1|6318.1|6324.8|6318.8|6323.3|6317.3|11
1619632210000|2021-04-28 17:50:10|6323.7|6317.7|6324.1|6318.1|6324.8|6318.8|6323.7|6317.7|3
1619632220000|2021-04-28 17:50:20|6324.4|6318.4|6324.1|6318.1|6324.4|6318.4|6324.1|6318.1|1
1619632230000|2021-04-28 17:50:30|6323.7|6317.7|6323.3|6317.3|6324.1|6318.1|6323.3|6317.3|2
1619632240000|2021-04-28 17:50:40|6322.9|6316.9|6323.3|6317.3|6323.3|6317.3|6322.9|6316.9|0
1619632250000|2021-04-28 17:50:50|6323.7|6317.7|6321.4|6315.4|6323.7|6317.7|6321.4|6315.4|14
1619632260000|2021-04-28 17:51:00|6320.3|6314.3|6318.8|6312.8|6321|6315|6318.8|6312.8|75
1619632270000|2021-04-28 17:51:10|6318.4|6312.4|6312.3|6306.3|6318.8|6312.8|6312.3|6306.3|19
1619632280000|2021-04-28 17:51:20|6313.1|6307.1|6312.7|6306.7|6313.8|6307.8|6312.7|6306.7|24
1619632290000|2021-04-28 17:51:30|6313.1|6307.1|6315.7|6309.7|6315.7|6309.7|6313.1|6307.1|14
1619632300000|2021-04-28 17:51:40|6316.1|6310.1|6317.6|6311.6|6318.4|6312.4|6316.1|6310.1|8
1619632310000|2021-04-28 17:51:50|6317.2|6311.2|6318.4|6312.4|6318.4|6312.4|6317.2|6311.2|2
1619632320000|2021-04-28 17:52:00|6318.7|6312.7|6320.9|6314.9|6320.9|6314.9|6318|6312|1
1619632330000|2021-04-28 17:52:10|6321.3|6315.3|6320.2|6314.2|6321.3|6315.3|6318.3|6312.3|9
1619632340000|2021-04-28 17:52:20|6319.8|6313.8|6320.6|6314.6|6321.7|6315.7|6319.8|6313.8|4
1619632350000|2021-04-28 17:52:30|6320.9|6314.9|6320.5|6314.5|6322.4|6316.4|6320.5|6314.5|1
1619632360000|2021-04-28 17:52:40|6320.1|6314.1|6321.7|6315.7|6321.7|6315.7|6319.7|6313.7|2
1619632370000|2021-04-28 17:52:50|6320.2|6314.2|6319.8|6313.8|6320.2|6314.2|6319.4|6313.4|5
1619632380000|2021-04-28 17:53:00|6319.4|6313.4|6321.7|6315.7|6322.1|6316.1|6319.4|6313.4|9
1619632390000|2021-04-28 17:53:10|6322.1|6316.1|6319|6313|6323.2|6317.2|6319|6313|15
1619632400000|2021-04-28 17:53:20|6319.4|6313.4|6319.8|6313.8|6320.9|6314.9|6319.4|6313.4|6
1619632410000|2021-04-28 17:53:30|6320.2|6314.2|6320.2|6314.2|6320.5|6314.5|6320.2|6314.2|0
1619632420000|2021-04-28 17:53:40|6320.5|6314.5|6320.9|6314.9|6320.9|6314.9|6320.5|6314.5|1
1619632430000|2021-04-28 17:53:50|6321.3|6315.3|6321.7|6315.7|6321.7|6315.7|6321.3|6315.3|0
1619632440000|2021-04-28 17:54:00|6321.3|6315.3|6324|6318|6324|6318|6320.5|6314.5|40
1619632450000|2021-04-28 17:54:10|6324.3|6318.3|6325.8|6319.8|6326.6|6320.6|6324.3|6318.3|4
1619632460000|2021-04-28 17:54:20|6326.2|6320.2|6329.6|6323.6|6329.6|6323.6|6325.8|6319.8|9
1619632470000|2021-04-28 17:54:30|6327.4|6321.4|6327.7|6321.7|6328.1|6322.1|6327|6321|6
1619632480000|2021-04-28 17:54:40|6328.5|6322.5|6323.6|6317.6|6328.5|6322.5|6323.2|6317.2|8
1619632490000|2021-04-28 17:54:50|6324.3|6318.3|6323.2|6317.2|6325.1|6319.1|6323.2|6317.2|10
1619632500000|2021-04-28 17:55:00|6322.8|6316.8|6322.4|6316.4|6322.8|6316.8|6322|6316|11
1619632510000|2021-04-28 17:55:10|6322|6316|6322.4|6316.4|6322.8|6316.8|6322|6316|3
1619632520000|2021-04-28 17:55:20|6322|6316|6322|6316|6322|6316|6321.3|6315.3|5
1619632530000|2021-04-28 17:55:30|6323.2|6317.2|6322.4|6316.4|6323.6|6317.6|6322.4|6316.4|5
1619632550000|2021-04-28 17:55:50|6322.8|6316.8|6322.4|6316.4|6323.2|6317.2|6322.4|6316.4|1
1619632560000|2021-04-28 17:56:00|6323.2|6317.2|6323.2|6317.2|6323.6|6317.6|6323.2|6317.2|5
1619632570000|2021-04-28 17:56:10|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|0
1619632580000|2021-04-28 17:56:20|6323.9|6317.9|6325.5|6319.5|6325.5|6319.5|6323.9|6317.9|1
1619632590000|2021-04-28 17:56:30|6326.6|6320.6|6328.1|6322.1|6328.5|6322.5|6326.2|6320.2|2
1619632600000|2021-04-28 17:56:40|6328.9|6322.9|6326.6|6320.6|6328.9|6322.9|6325.4|6319.4|5
1619632610000|2021-04-28 17:56:50|6326.2|6320.2|6322.2|6316.2|6326.2|6320.2|6322.2|6316.2|3
1619632620000|2021-04-28 17:57:00|6323.8|6317.8|6324.1|6318.1|6324.5|6318.5|6323.4|6317.4|7
1619632630000|2021-04-28 17:57:10|6323.8|6317.8|6324.5|6318.5|6324.5|6318.5|6323.8|6317.8|6
1619632640000|2021-04-28 17:57:20|6324.1|6318.1|6324.5|6318.5|6324.5|6318.5|6324.1|6318.1|0
1619632650000|2021-04-28 17:57:30|6324.9|6318.9|6327.2|6321.2|6327.2|6321.2|6324.9|6318.9|9
1619632660000|2021-04-28 17:57:40|6326.8|6320.8|6328.3|6322.3|6328.3|6322.3|6326.8|6320.8|6
1619632670000|2021-04-28 17:57:50|6328.7|6322.7|6328.3|6322.3|6328.7|6322.7|6327.9|6321.9|5
1619632680000|2021-04-28 17:58:00|6328.7|6322.7|6329.1|6323.1|6329.1|6323.1|6327.9|6321.9|13
1619632690000|2021-04-28 17:58:10|6325.3|6319.3|6321.8|6315.8|6325.3|6319.3|6320.3|6314.3|24
1619632700000|2021-04-28 17:58:20|6322.2|6316.2|6325.4|6319.4|6325.4|6319.4|6320.3|6314.3|12
1619632710000|2021-04-28 17:58:30|6325.8|6319.8|6324.3|6318.3|6325.8|6319.8|6323.9|6317.9|6
1619632720000|2021-04-28 17:58:40|6323.9|6317.9|6323.5|6317.5|6324.7|6318.7|6323.2|6317.2|3
1619632730000|2021-04-28 17:58:50|6323.2|6317.2|6323.2|6317.2|6323.5|6317.5|6322.8|6316.8|0
1619632740000|2021-04-28 17:59:00|6323.5|6317.5|6317.5|6311.5|6323.5|6317.5|6316.7|6310.7|11
1619632750000|2021-04-28 17:59:10|6317.8|6311.8|6318.2|6312.2|6318.6|6312.6|6317.8|6311.8|1
1619632760000|2021-04-28 17:59:20|6319.7|6313.7|6320.9|6314.9|6320.9|6314.9|6319.7|6313.7|2
1619632770000|2021-04-28 17:59:30|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6318.2|6312.2|5
1619632780000|2021-04-28 17:59:40|6320.1|6314.1|6319.4|6313.4|6320.5|6314.5|6318.6|6312.6|5
1619632790000|2021-04-28 17:59:50|6319.7|6313.7|6319.7|6313.7|6320.9|6314.9|6319|6313|4
1619632800000|2021-04-28 18:00:00|6320.1|6314.1|6320.9|6314.9|6320.9|6314.9|6318.2|6312.2|8
1619632810000|2021-04-28 18:00:10|6319.7|6313.7|6319|6313|6319.7|6313.7|6319|6313|2
1619632820000|2021-04-28 18:00:20|6319.4|6313.4|6320.1|6314.1|6320.9|6314.9|6319.4|6313.4|25
1619632830000|2021-04-28 18:00:30|6320.5|6314.5|6320.5|6314.5|6320.9|6314.9|6320.1|6314.1|9
1619632840000|2021-04-28 18:00:40|6319|6313|6320.5|6314.5|6320.5|6314.5|6319|6313|19
1619632850000|2021-04-28 18:00:50|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|6319.3|6313.3|18
1619632860000|2021-04-28 18:01:00|6319.3|6313.3|6320.1|6314.1|6320.1|6314.1|6319|6313|1
1619632870000|2021-04-28 18:01:10|6319.7|6313.7|6320.1|6314.1|6320.1|6314.1|6319.7|6313.7|29
1619632880000|2021-04-28 18:01:20|6319.7|6313.7|6320.5|6314.5|6320.9|6314.9|6319.7|6313.7|8
1619632890000|2021-04-28 18:01:30|6320.9|6314.9|6320.5|6314.5|6320.9|6314.9|6320.5|6314.5|10
1619632900000|2021-04-28 18:01:40|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|8
1619632910000|2021-04-28 18:01:50|6320.5|6314.5|6320.9|6314.9|6320.9|6314.9|6320.1|6314.1|2
1619632920000|2021-04-28 18:02:00|6320.5|6314.5|6320.5|6314.5|6320.9|6314.9|6320.1|6314.1|16
1619632930000|2021-04-28 18:02:10|6320.9|6314.9|6322|6316|6322|6316|6320.5|6314.5|15
1619632940000|2021-04-28 18:02:20|6322.4|6316.4|6321.2|6315.2|6322.7|6316.7|6321.2|6315.2|2
1619632950000|2021-04-28 18:02:30|6321.6|6315.6|6319|6313|6322.4|6316.4|6318.2|6312.2|17
1619632960000|2021-04-28 18:02:40|6318.6|6312.6|6319.3|6313.3|6319.3|6313.3|6318.2|6312.2|2
1619632970000|2021-04-28 18:02:50|6319.7|6313.7|6320.8|6314.8|6321.6|6315.6|6319.7|6313.7|19
1619632980000|2021-04-28 18:03:00|6321.6|6315.6|6319.7|6313.7|6322.7|6316.7|6319.3|6313.3|27
1619632990000|2021-04-28 18:03:10|6320.1|6314.1|6327.3|6321.3|6328|6322|6318.6|6312.6|74
1619633000000|2021-04-28 18:03:20|6327.7|6321.7|6325.8|6319.8|6327.7|6321.7|6325.8|6319.8|16
1619633010000|2021-04-28 18:03:30|6326.9|6320.9|6323.5|6317.5|6327.7|6321.7|6323.5|6317.5|4
1619633020000|2021-04-28 18:03:40|6323.9|6317.9|6323.1|6317.1|6324.3|6318.3|6322.7|6316.7|4
1619633030000|2021-04-28 18:03:50|6322.7|6316.7|6323.1|6317.1|6323.9|6317.9|6322.7|6316.7|1
1619633040000|2021-04-28 18:04:00|6322.7|6316.7|6321.6|6315.6|6324.2|6318.2|6319.3|6313.3|6
1619633050000|2021-04-28 18:04:10|6320.5|6314.5|6319.3|6313.3|6320.5|6314.5|6318.6|6312.6|9
1619633060000|2021-04-28 18:04:20|6318.6|6312.6|6316.7|6310.7|6319.3|6313.3|6316.7|6310.7|9
1619633070000|2021-04-28 18:04:30|6317|6311|6315.1|6309.1|6317|6311|6313.6|6307.6|14
1619633080000|2021-04-28 18:04:40|6314.8|6308.8|6314.4|6308.4|6314.8|6308.8|6313.2|6307.2|5
1619633090000|2021-04-28 18:04:50|6314|6308|6314|6308|6314.8|6308.8|6314|6308|6
1619633100000|2021-04-28 18:05:00|6313.6|6307.6|6312.1|6306.1|6313.6|6307.6|6311.3|6305.3|49
1619633110000|2021-04-28 18:05:10|6312.5|6306.5|6311.3|6305.3|6312.9|6306.9|6310.2|6304.2|18
1619633120000|2021-04-28 18:05:20|6311.2|6305.2|6310.1|6304.1|6311.6|6305.6|6307.4|6301.4|18
1619633130000|2021-04-28 18:05:30|6310.6|6304.6|6311.6|6305.6|6311.6|6305.6|6307.8|6301.8|23
1619633140000|2021-04-28 18:05:40|6310.1|6304.1|6309.1|6303.1|6311.9|6305.9|6306.3|6300.3|31
1619633150000|2021-04-28 18:05:50|6309.4|6303.4|6302.8|6296.8|6309.4|6303.4|6302.4|6296.4|25
1619633160000|2021-04-28 18:06:00|6303.5|6297.5|6300.1|6294.1|6303.5|6297.5|6299.2|6293.2|52
1619633170000|2021-04-28 18:06:10|6300.5|6294.5|6302.6|6296.6|6306|6300|6299.4|6293.4|26
1619633180000|2021-04-28 18:06:20|6303.4|6297.4|6311.3|6305.3|6311.3|6305.3|6303.4|6297.4|28
1619633190000|2021-04-28 18:06:30|6310.2|6304.2|6310|6304|6313.1|6307.1|6309.3|6303.3|55
1619633200000|2021-04-28 18:06:40|6310.1|6304.1|6311.2|6305.2|6312.5|6306.5|6310.1|6304.1|11
1619633210000|2021-04-28 18:06:50|6311.6|6305.6|6314.4|6308.4|6314.7|6308.7|6311.3|6305.3|15
1619633220000|2021-04-28 18:07:00|6314.7|6308.7|6310.2|6304.2|6314.7|6308.7|6310.2|6304.2|15
1619633230000|2021-04-28 18:07:10|6309.8|6303.8|6310.9|6304.9|6311.7|6305.7|6309.1|6303.1|20
1619633240000|2021-04-28 18:07:20|6312.1|6306.1|6305.9|6299.9|6312.1|6306.1|6305.5|6299.5|37
1619633250000|2021-04-28 18:07:30|6304.7|6298.7|6302.7|6296.7|6307.5|6301.5|6301.3|6295.3|31
1619633260000|2021-04-28 18:07:40|6309.2|6303.2|6320|6305|6320|6309.5|6309.2|6303.2|361288
1619633270000|2021-04-28 18:07:50|6320.4|6305.4|6319.6|6304.6|6320.8|6305.8|6316.6|6301.6|1373251
1619633280000|2021-04-28 18:08:00|6320.4|6305.4|6324.5|6309.5|6325.3|6310.3|6320|6305|1373822
1619633290000|2021-04-28 18:08:10|6323.7|6308.7|6321.8|6306.8|6324.8|6311.7|6317.7|6306.4|1446306
1619633300000|2021-04-28 18:08:20|6322.2|6307.2|6323.7|6308.7|6323.7|6308.7|6321.3|6306.3|1446618
1619633310000|2021-04-28 18:08:30|6324.4|6309.4|6316.7|6310.7|6324.4|6311.5|6316.3|6307.9|1374494
1619633320000|2021-04-28 18:08:40|6317.1|6311.1|6316.7|6310.7|6317.9|6311.9|6316.7|6310.7|1446930
1619633330000|2021-04-28 18:08:50|6316.3|6310.3|6317.5|6311.5|6317.5|6311.5|6316.3|6310.3|1447009
1619633340000|2021-04-28 18:09:00|6317.1|6311.1|6316.4|6310.4|6317.5|6311.5|6315.5|6309.5|217065
1619633350000|2021-04-28 18:09:10|6316.8|6310.8|6320.7|6314.7|6323|6315.8|6316.8|6310.8|21
1619633360000|2021-04-28 18:09:20|6323|6313|6322.6|6316.6|6324.8|6316.6|6319.2|6309.8|7
1619633370000|2021-04-28 18:09:30|6322.2|6316.2|6320.9|6314.9|6322.4|6316.4|6320.2|6314.2|18
1619633380000|2021-04-28 18:09:40|6322.4|6316.4|6323.4|6317.4|6323.4|6317.4|6320.5|6314.5|4
1619633390000|2021-04-28 18:09:50|6323.3|6317.3|6325|6319|6325.7|6319.7|6323.3|6317.3|16
1619633400000|2021-04-28 18:10:00|6325.3|6319.3|6325|6319|6325.3|6319.3|6323.1|6317.1|24
1619633410000|2021-04-28 18:10:10|6324.6|6318.6|6321.7|6315.7|6324.6|6318.6|6320.9|6314.9|12
1619633420000|2021-04-28 18:10:20|6323.2|6317.2|6323.4|6317.4|6324.6|6318.6|6322.2|6316.2|2
1619633430000|2021-04-28 18:10:30|6323.8|6317.8|6322.3|6316.3|6325|6319|6322.1|6316.1|21
1619633440000|2021-04-28 18:10:40|6322.7|6316.7|6323.1|6317.1|6324.2|6318.2|6321.9|6315.9|3
1619633450000|2021-04-28 18:10:50|6323.4|6317.4|6322.3|6316.3|6325|6319|6322.3|6316.3|8
1619633460000|2021-04-28 18:11:00|6322.7|6316.7|6321.5|6315.5|6322.7|6316.7|6321.5|6315.5|19
1619633470000|2021-04-28 18:11:10|6323.1|6317.1|6322.3|6316.3|6324.9|6318.9|6322.3|6316.3|18
1619633480000|2021-04-28 18:11:20|6322.7|6316.7|6321.9|6315.9|6323.4|6317.4|6321.2|6315.2|3
1619633490000|2021-04-28 18:11:30|6323.8|6317.8|6322.3|6316.3|6324.2|6318.2|6322.3|6316.3|10
1619633500000|2021-04-28 18:11:40|6322.7|6316.7|6319.3|6313.3|6323.4|6317.4|6317.7|6311.7|9
1619633510000|2021-04-28 18:11:50|6318.9|6312.9|6317|6311|6320.8|6314.8|6317|6311|14
1619633520000|2021-04-28 18:12:00|6316.2|6310.2|6318.9|6312.9|6320.8|6314.8|6316.2|6310.2|24
1619633530000|2021-04-28 18:12:10|6318.5|6312.5|6319.2|6313.2|6320.4|6314.4|6317.4|6311.4|23
1619633540000|2021-04-28 18:12:20|6320|6314|6317.7|6311.7|6320|6314|6317|6311|26
1619633550000|2021-04-28 18:12:30|6317.3|6311.3|6317.7|6311.7|6317.7|6311.7|6317|6311|10
1619633560000|2021-04-28 18:12:40|6317.3|6311.3|6319.2|6313.2|6319.6|6313.6|6317.3|6311.3|5
1619633570000|2021-04-28 18:12:50|6318.9|6312.9|6315.4|6309.4|6321.1|6315.1|6314.7|6308.7|28
1619633580000|2021-04-28 18:13:00|6315.8|6309.8|6311.4|6305.4|6316.2|6310.2|6311|6305|11
1619633590000|2021-04-28 18:13:10|6313.6|6307.6|6315.8|6309.8|6316.2|6310.2|6313.6|6307.6|31
1619633600000|2021-04-28 18:13:20|6311.7|6305.7|6313.5|6307.5|6313.9|6307.9|6311.7|6305.7|19
1619633610000|2021-04-28 18:13:30|6314.3|6308.3|6313.5|6307.5|6314.3|6308.3|6310.9|6304.9|19
1619633620000|2021-04-28 18:13:40|6312|6306|6305.6|6299.6|6313.2|6307.2|6305.6|6299.6|42
1619633630000|2021-04-28 18:13:50|6305.2|6299.2|6304.4|6298.4|6306|6300|6304.1|6298.1|55
1619633640000|2021-04-28 18:14:00|6304.1|6298.1|6312|6306|6313.9|6307.9|6303.7|6297.7|157
1619633650000|2021-04-28 18:14:10|6310.9|6304.9|6310.9|6304.9|6315.1|6309.1|6310.5|6304.5|122
1619633660000|2021-04-28 18:14:20|6310.5|6304.5|6313.5|6307.5|6313.5|6307.5|6307.5|6301.5|139
1619633670000|2021-04-28 18:14:30|6313.9|6307.9|6311.3|6305.3|6313.9|6307.9|6308.6|6302.6|86
1619633680000|2021-04-28 18:14:40|6310.9|6304.9|6301.8|6295.8|6312|6306|6301.8|6295.8|95
1619633690000|2021-04-28 18:14:50|6301|6295|6300.6|6294.6|6302.5|6296.5|6299.5|6293.5|110
1619633700000|2021-04-28 18:15:00|6299.9|6293.9|6298.7|6292.7|6302.5|6296.5|6298.4|6292.4|45
1619633710000|2021-04-28 18:15:10|6299.1|6293.1|6302.2|6296.2|6302.9|6296.9|6299.1|6293.1|29
1619633720000|2021-04-28 18:15:20|6302.9|6296.9|6295.3|6289.3|6302.9|6296.9|6294.9|6288.9|90
1619633730000|2021-04-28 18:15:30|6296.1|6290.1|6300.3|6294.3|6300.3|6294.3|6296.1|6290.1|11
1619633740000|2021-04-28 18:15:40|6301|6295|6301|6295|6301.8|6295.8|6298|6292|16
1619633750000|2021-04-28 18:15:50|6300.6|6294.6|6301.8|6295.8|6302.5|6296.5|6300.6|6294.6|23
1619633760000|2021-04-28 18:16:00|6302.5|6296.5|6299.9|6293.9|6302.9|6296.9|6299.1|6293.1|25
1619633770000|2021-04-28 18:16:10|6301.8|6295.8|6296.5|6290.5|6301.8|6295.8|6296.1|6290.1|44
1619633780000|2021-04-28 18:16:20|6296.1|6290.1|6294.9|6288.9|6296.1|6290.1|6294.6|6288.6|17
1619633790000|2021-04-28 18:16:30|6295.3|6289.3|6294.9|6288.9|6296.1|6290.1|6293.4|6287.4|7
1619633800000|2021-04-28 18:16:40|6295.3|6289.3|6298|6292|6298.3|6292.3|6294.2|6288.2|13
1619633810000|2021-04-28 18:16:50|6297.6|6291.6|6298|6292|6298|6292|6297.6|6291.6|5
1619633820000|2021-04-28 18:17:00|6298.7|6292.7|6297.2|6291.2|6298.7|6292.7|6297.2|6291.2|36
1619633830000|2021-04-28 18:17:10|6294.9|6288.9|6295.3|6289.3|6295.3|6289.3|6294.9|6288.9|33
1619633840000|2021-04-28 18:17:20|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6
1619633850000|2021-04-28 18:17:30|6295.7|6289.7|6294.5|6288.5|6295.7|6289.7|6294.5|6288.5|3
1619633860000|2021-04-28 18:17:40|6294.9|6288.9|6295.3|6289.3|6295.7|6289.7|6294.2|6288.2|6
1619633870000|2021-04-28 18:17:50|6294.9|6288.9|6295.3|6289.3|6295.7|6289.7|6294.9|6288.9|7
1619633880000|2021-04-28 18:18:00|6294.2|6288.2|6293.4|6287.4|6294.5|6288.5|6293.4|6287.4|20
1619633890000|2021-04-28 18:18:10|||||||||14
1619633900000|2021-04-28 18:18:20|6292.6|6286.6|6294.2|6288.2|6294.5|6288.5|6292.6|6286.6|39
1619633910000|2021-04-28 18:18:30|6294.5|6288.5|6293.4|6287.4|6294.5|6288.5|6293.4|6287.4|16
1619633920000|2021-04-28 18:18:40|6292.6|6286.6|6294.2|6288.2|6294.2|6288.2|6291.1|6285.1|33
1619633930000|2021-04-28 18:18:50|6295.3|6289.3|6294.9|6288.9|6295.3|6289.3|6294.9|6288.9|17
1619633940000|2021-04-28 18:19:00|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6294.9|6288.9|20
1619633950000|2021-04-28 18:19:10|6294.9|6288.9|6294.9|6288.9|6295.7|6289.7|6294.9|6288.9|8
1619633960000|2021-04-28 18:19:20|6296|6290|6295.3|6289.3|6296|6290|6295.3|6289.3|46
1619633970000|2021-04-28 18:19:30|6294.9|6288.9|6294.9|6288.9|6295.3|6289.3|6294.9|6288.9|3
1619633980000|2021-04-28 18:19:40|6294.1|6288.1|6293.8|6287.8|6294.1|6288.1|6293.8|6287.8|17
1619633990000|2021-04-28 18:19:50|6294.1|6288.1|6291.1|6285.1|6294.1|6288.1|6290.4|6284.4|50
1619654400000|2021-04-29 00:00:00|6280.2|6270.2|6269.6|6259.6|6280.2|6270.3|6263.3|6255.5|32
1619654410000|2021-04-29 00:00:10|6266.7|6260.7|6273|6267|6274|6268|6266.7|6260.7|34
1619654420000|2021-04-29 00:00:20|6281.1|6275.1|6281.8|6275.8|6282.6|6276.6|6279.5|6273.5|46
1619654430000|2021-04-29 00:00:30|6281.4|6275.4|6275.1|6269.1|6281.4|6275.4|6274|6268|12
1619654440000|2021-04-29 00:00:40|6273.9|6267.9|6273.8|6267.8|6275.7|6269.7|6273.4|6267.4|20
1619654450000|2021-04-29 00:00:50|6272.7|6266.7|6258.6|6252.6|6272.7|6266.7|6258.2|6246.3|15
1619654460000|2021-04-29 00:01:00|6258.2|6252.2|6257.2|6251.2|6263.8|6257.7|6256.7|6250.3|339
1619654470000|2021-04-29 00:01:10|6256.4|6250.4|6253|6247|6256.4|6250.4|6251.9|6245|5
1619654480000|2021-04-29 00:01:20|6251.9|6245.9|6254.1|6248.1|6254.1|6248.1|6251.6|6245.6|4
1619654490000|2021-04-29 00:01:30|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|2
1619654500000|2021-04-29 00:01:40|6253.9|6247.9|6250.6|6244.6|6254.2|6248.2|6249.4|6243.4|17
1619654510000|2021-04-29 00:01:50|6250.5|6244.5|6247.2|6241.2|6253|6247|6247.2|6241.2|12
1619654520000|2021-04-29 00:02:00|6247.7|6241.7|6247.7|6241.7|6248.2|6242.2|6246.9|6240.9|21
1619654530000|2021-04-29 00:02:10|6248.2|6242.2|6247.2|6241.2|6248.2|6242.2|6247.2|6241.2|14
1619654540000|2021-04-29 00:02:20|6249.4|6243.4|6251.8|6245.8|6252.2|6246.2|6248.9|6242.9|5
1619654550000|2021-04-29 00:02:30|6253.6|6247.6|6280.8|6274.8|6282.3|6276.3|6253.4|6247.4|26
1619654560000|2021-04-29 00:02:40|6281.5|6275.5|6285|6279|6285|6279|6281.5|6275.5|4
1619654570000|2021-04-29 00:02:50|6283.9|6277.9|6281.6|6271.6|6284.9|6277.9|6281.6|6269.9|7
1619654580000|2021-04-29 00:03:00|6278.9|6272.9|6277.2|6271.2|6280.6|6273.2|6277|6265.6|455
1619654590000|2021-04-29 00:03:10|6278|6272|6274.2|6268.2|6278.1|6272.1|6274.2|6268.2|4
1619654600000|2021-04-29 00:03:20|6273.4|6267.4|6269.5|6263.5|6273.4|6267.4|6269|6263|8
1619654610000|2021-04-29 00:03:30|6270.5|6264.5|6275.4|6269.4|6275.5|6269.5|6270.5|6264.5|7
1619654620000|2021-04-29 00:03:40|6275.3|6269.3|6274.7|6268.7|6275.3|6269.3|6274.2|6268.2|3
1619654630000|2021-04-29 00:03:50|6275.1|6269.1|6274.7|6268.7|6275.1|6269.1|6274.2|6268.2|5
1619654640000|2021-04-29 00:04:00|6276.5|6270.5|6277.8|6271.8|6278.3|6272.3|6275.5|6269.5|9
1619654650000|2021-04-29 00:04:10|6278.2|6272.2|6297.4|6291.4|6297.4|6291.4|6278.2|6272.2|16
1619654660000|2021-04-29 00:04:20|6297.8|6291.8|6298.5|6292.5|6298.9|6292.9|6297.5|6291.5|2
1619654670000|2021-04-29 00:04:30|6298.1|6292.1|6299.5|6293.5|6299.5|6293.5|6298.1|6292.1|1
1619654680000|2021-04-29 00:04:40|6296.5|6290.5|6307.9|6297.9|6307.9|6299.5|6296.5|6290.5|5
1619654690000|2021-04-29 00:04:50|6308.2|6298.2|6305.7|6299.7|6308.2|6299.7|6305.7|6298|0
1619654700000|2021-04-29 00:05:00|6308.2|6298.2|6308.2|6298.2|6308.2|6298.2|6308.2|6298.2|1
1619654710000|2021-04-29 00:05:10|6308|6298|6308.2|6298.2|6308.2|6298.2|6308|6298|1
1619654720000|2021-04-29 00:05:20|6308.3|6298.3|6307.2|6301.2|6308.3|6301.7|6306.7|6298.3|1
1619654730000|2021-04-29 00:05:30|6308.2|6302.2|6308.7|6302.7|6308.7|6302.7|6308.2|6302.2|7
1619654740000|2021-04-29 00:05:40|6309|6303|6310.2|6304.2|6310.2|6304.2|6308.7|6302.7|0
1619654750000|2021-04-29 00:05:50|6310|6304|6311.7|6305.7|6311.7|6305.7|6309.3|6303.3|5
1619654760000|2021-04-29 00:06:00|6310.9|6304.9|6316.7|6310.7|6316.7|6310.7|6310.9|6304.9|6
1619654770000|2021-04-29 00:06:10|6316.9|6310.9|6318.8|6312.8|6320.3|6313.1|6316.9|6310.1|8
1619654780000|2021-04-29 00:06:20|6319.6|6313.6|6323.1|6313.1|6325.6|6318.3|6319.6|6310.6|554
1619654790000|2021-04-29 00:06:30|6323.3|6313.3|6321.6|6315.6|6323.3|6315.6|6321.6|6313.1|0
1619654800000|2021-04-29 00:06:40|6322.8|6316.8|6322.6|6316.6|6322.8|6316.8|6322.6|6316.6|1
1619654810000|2021-04-29 00:06:50|||||||||2
1619654820000|2021-04-29 00:07:00|||||||||1
1619654830000|2021-04-29 00:07:10|6323|6317|6323.9|6317.9|6323.9|6317.9|6322.6|6316.6|1
1619654840000|2021-04-29 00:07:20|6323.7|6317.7|6324.2|6318.2|6324.2|6318.2|6322.6|6316.6|8
1619654850000|2021-04-29 00:07:30|6323.8|6317.8|6322.5|6316.5|6324.9|6318.9|6322.1|6316.1|16
1619654860000|2021-04-29 00:07:40|6322.8|6316.8|6322.5|6316.5|6323|6317|6322.1|6316.1|1
1619654870000|2021-04-29 00:07:50|6323.2|6317.2|6322.5|6316.5|6325.3|6319.3|6322.5|6316.5|12
1619654880000|2021-04-29 00:08:00|6325.6|6315.6|6323.5|6317.5|6325.7|6318.1|6322.5|6315.6|2
1619654890000|2021-04-29 00:08:10|6321.2|6315.2|6320.8|6314.8|6321.8|6315.8|6320.8|6314.8|13
1619654900000|2021-04-29 00:08:20|6320|6314|6319.3|6313.3|6320|6314|6319.3|6313.3|0
1619654910000|2021-04-29 00:08:30|6319.1|6313.1|6320.3|6314.3|6320.3|6314.3|6316.1|6310.1|8
1619654920000|2021-04-29 00:08:40|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|1
1619654930000|2021-04-29 00:08:50|6319.9|6313.9|6320.3|6314.3|6320.9|6314.9|6319.5|6313.5|1
1619654940000|2021-04-29 00:09:00|6320.8|6314.8|6321.3|6315.3|6322.3|6316.3|6320.8|6314.8|12
1619654950000|2021-04-29 00:09:10|6321.5|6315.5|6320.8|6314.8|6322.3|6316.3|6320.3|6314.3|4
1619654960000|2021-04-29 00:09:20|6320.9|6314.9|6321.8|6315.8|6321.8|6315.8|6320.5|6314.5|1
1619654970000|2021-04-29 00:09:30|6321.4|6315.4|6323.4|6317.4|6323.4|6317.4|6320.9|6314.9|6
1619654980000|2021-04-29 00:09:40|6322.7|6316.7|6321.7|6315.7|6322.7|6316.7|6321.7|6315.7|1
1619654990000|2021-04-29 00:09:50|6322.1|6316.1|6323.8|6317.8|6323.8|6317.8|6322.1|6316.1|6
1619655000000|2021-04-29 00:10:00|6323.9|6317.9|6324.8|6318.8|6324.8|6318.8|6323.9|6317.9|0
1619655010000|2021-04-29 00:10:10|6324.7|6318.7|6324.8|6318.8|6324.8|6318.8|6324.3|6318.3|15
1619655020000|2021-04-29 00:10:20|6325.6|6319.6|6324.5|6318.5|6325.6|6319.6|6324|6318|8
1619655030000|2021-04-29 00:10:30|6324.3|6318.3|6324|6318|6324.7|6318.7|6323.4|6317.4|3
1619655040000|2021-04-29 00:10:40|6324.4|6318.4|6326.2|6320.2|6326.3|6320.3|6324.4|6318.4|11
1619655050000|2021-04-29 00:10:50|6327.1|6321.1|6327.6|6321.6|6327.6|6321.6|6327.1|6321.1|3
1619655060000|2021-04-29 00:11:00|6329.3|6323.3|6329.9|6323.9|6330.4|6324.4|6329.2|6323.2|35
1619655070000|2021-04-29 00:11:10|6330.4|6324.4|6330.1|6324.1|6330.9|6324.9|6329.6|6323.6|6
1619655080000|2021-04-29 00:11:20|6330|6324|6330.7|6324.7|6331.2|6325.2|6329.1|6323.1|5
1619655090000|2021-04-29 00:11:30|6330.9|6324.9|6331.6|6325.6|6331.6|6325.6|6330.7|6324.7|0
1619655100000|2021-04-29 00:11:40|6332|6326|6332|6326|6332|6326|6331.6|6325.6|0
1619655110000|2021-04-29 00:11:50|6331.6|6325.6|6332.1|6326.1|6332.1|6326.1|6331.2|6325.2|3
1619655120000|2021-04-29 00:12:00|6332|6326|6336.3|6330.3|6336.3|6330.3|6331.6|6325.6|11
1619655130000|2021-04-29 00:12:10|6335|6329|6335.8|6329.8|6335.8|6329.8|6335|6329|4
1619655140000|2021-04-29 00:12:20|6334.6|6328.6|6336.2|6330.2|6336.7|6330.7|6334.6|6328.6|1
1619655150000|2021-04-29 00:12:30|6336.5|6330.5|6336.7|6330.7|6337|6331|6336.5|6330.5|3
1619655160000|2021-04-29 00:12:40|6336.5|6330.5|6336.8|6330.8|6336.8|6330.8|6336.1|6330.1|1
1619655170000|2021-04-29 00:12:50|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|5
1619655180000|2021-04-29 00:13:00|6336.8|6330.8|6336.4|6330.4|6338.3|6332.3|6336.4|6330.4|4
1619655190000|2021-04-29 00:13:10|6336.6|6330.6|6337.4|6331.4|6337.4|6331.4|6336.6|6330.6|7
1619655200000|2021-04-29 00:13:20|6336.6|6330.6|6338.6|6332.6|6338.6|6332.6|6335.9|6329.9|2
1619655210000|2021-04-29 00:13:30|6337.8|6331.8|6338.6|6332.6|6338.6|6332.6|6337|6331|3
1619655220000|2021-04-29 00:13:40|6337.6|6331.6|6336.8|6330.8|6337.6|6331.6|6336.3|6330.3|17
1619655230000|2021-04-29 00:13:50|6336.4|6330.4|6336.4|6330.4|6336.8|6330.8|6335.2|6329.2|19
1619655240000|2021-04-29 00:14:00|6336.8|6330.8|6335.4|6329.4|6336.8|6330.8|6335.4|6329.4|7
1619655250000|2021-04-29 00:14:10|6335.3|6329.3|6335.9|6329.9|6335.9|6329.9|6335.3|6329.3|0
1619655260000|2021-04-29 00:14:20|6334.4|6328.4|6335.1|6329.1|6335.6|6329.6|6334.4|6328.4|7
1619655270000|2021-04-29 00:14:30|6335.6|6329.6|6333.3|6327.3|6336.1|6330.1|6333.3|6327.3|2
1619655280000|2021-04-29 00:14:40|6333.5|6327.5|6335.3|6329.3|6336.8|6330.8|6333.5|6327.5|4
1619655290000|2021-04-29 00:14:50|6335.6|6329.6|6335.9|6329.9|6335.9|6329.9|6333.8|6327.8|17
1619655300000|2021-04-29 00:15:00|6334.4|6328.4|6329.4|6323.4|6334.4|6328.4|6329.4|6323.4|3
1619655310000|2021-04-29 00:15:10|6330.5|6324.5|6332.9|6326.9|6336.1|6327.4|6330.5|6324.5|9
1619655320000|2021-04-29 00:15:20|6332.5|6326.5|6329.4|6323.4|6332.5|6326.5|6329.4|6323.4|6
1619655330000|2021-04-29 00:15:30|6329.5|6323.5|6330.4|6324.4|6330.4|6324.4|6329.5|6323.5|1
1619655350000|2021-04-29 00:15:50|6332.2|6326.2|6333.4|6327.4|6333.4|6327.4|6332.2|6326.2|6
1619655360000|2021-04-29 00:16:00|6333.3|6327.3|6328.5|6322.5|6333.3|6327.3|6328.5|6322.5|10
1619655370000|2021-04-29 00:16:10|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|0
1619655380000|2021-04-29 00:16:20|6327.7|6321.7|6326.1|6320.1|6327.7|6321.7|6326.1|6320.1|3
1619655390000|2021-04-29 00:16:30|6328.1|6322.1|6325.9|6319.9|6328.2|6322.2|6325.4|6319.4|24
1619655400000|2021-04-29 00:16:40|6324.4|6318.4|6324.8|6318.8|6325.7|6319.7|6324.4|6318.4|6
1619655410000|2021-04-29 00:16:50|6325.2|6319.2|6325.3|6319.3|6325.3|6319.3|6325.2|6319.2|0
1619655420000|2021-04-29 00:17:00|6325.7|6319.7|6325.3|6319.3|6326.2|6320.2|6324|6318|5
1619655430000|2021-04-29 00:17:10|6326.2|6320.2|6325.5|6319.5|6326.5|6320.5|6325|6319|8
1619655440000|2021-04-29 00:17:20|6325.9|6319.9|6332|6326|6333.8|6327.8|6325.9|6319.9|3
1619655450000|2021-04-29 00:17:30|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|1
1619655460000|2021-04-29 00:17:40|6333.7|6327.7|6333.8|6327.8|6333.8|6327.8|6333.7|6327.7|2
1619655470000|2021-04-29 00:17:50|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|1
1619655480000|2021-04-29 00:18:00|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|0
1619655490000|2021-04-29 00:18:10|6335.5|6329.5|6335.1|6329.1|6335.5|6329.5|6335.1|6329.1|4
1619655500000|2021-04-29 00:18:20|6335|6329|6335|6329|6335.4|6329.4|6333.8|6327.8|2
1619655510000|2021-04-29 00:18:30|6334.9|6328.9|6334.2|6328.2|6334.9|6328.9|6334.2|6328.2|1
1619655520000|2021-04-29 00:18:40|6332.9|6326.9|6332.4|6326.4|6332.9|6326.9|6332.4|6326.4|8
1619655530000|2021-04-29 00:18:50|6332.5|6326.5|6332.9|6326.9|6332.9|6326.9|6332.5|6326.5|3
1619655540000|2021-04-29 00:19:00|6331.2|6325.2|6332|6326|6332.4|6326.4|6331.2|6325.2|3
1619655550000|2021-04-29 00:19:10|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|0
1619655560000|2021-04-29 00:19:20|6330.8|6324.8|6331.2|6325.2|6332|6326|6330.8|6324.8|3
1619655570000|2021-04-29 00:19:30|6330.1|6324.1|6328.4|6322.4|6330.1|6324.1|6328.2|6322.2|5
1619655580000|2021-04-29 00:19:40|6328|6322|6327.5|6321.5|6328|6322|6325.9|6319.9|10
1619655590000|2021-04-29 00:19:50|6327.9|6321.9|6327.5|6321.5|6328.4|6322.4|6327|6321|7
1619655600000|2021-04-29 00:20:00|6327.6|6321.6|6327.9|6321.9|6328.9|6322.9|6327.6|6321.6|6
1619655610000|2021-04-29 00:20:10|6328.3|6322.3|6332.2|6326.2|6332.2|6326.2|6328.3|6322.3|8
1619655620000|2021-04-29 00:20:20|6332.4|6326.4|6335.8|6329.8|6335.8|6329.8|6332.4|6326.4|3
1619655630000|2021-04-29 00:20:30|6334.9|6328.9|6335.3|6329.3|6335.3|6329.3|6334.4|6328.4|3
1619655640000|2021-04-29 00:20:40|6334.9|6328.9|6333.7|6327.7|6334.9|6328.9|6329.8|6323.8|4
1619655650000|2021-04-29 00:20:50|6333.3|6327.3|6336|6330|6336|6330|6331.8|6325.8|2
1619655660000|2021-04-29 00:21:00|6336.4|6330.4|6330.2|6324.2|6336.4|6330.4|6327.2|6321.2|14
1619655670000|2021-04-29 00:21:10|6330.6|6324.6|6327.2|6321.2|6330.6|6324.6|6327.2|6321.2|8
1619655680000|2021-04-29 00:21:20|6327.9|6321.9|6324.9|6318.9|6328.4|6322.4|6324.9|6318.9|5
1619655690000|2021-04-29 00:21:30|6328|6322|6328.5|6322.5|6328.8|6322.8|6328|6322|12
1619655700000|2021-04-29 00:21:40|6328.3|6322.3|6326.7|6320.7|6328.3|6322.3|6326.7|6320.7|3
1619655710000|2021-04-29 00:21:50|6321.9|6315.9|6321.1|6315.1|6321.9|6315.9|6320.8|6314.8|6
1619655720000|2021-04-29 00:22:00|6321.5|6315.5|6319|6313|6322.3|6316.3|6318.3|6312.3|13
1619655730000|2021-04-29 00:22:10|6319.8|6313.8|6321.3|6315.3|6322.1|6316.1|6319.8|6313.8|5
1619655740000|2021-04-29 00:22:20|6320.9|6314.9|6321.3|6315.3|6321.3|6315.3|6319.8|6313.8|3
1619655760000|2021-04-29 00:22:40|6321.7|6315.7|6320.8|6314.8|6321.7|6315.7|6320.8|6314.8|1
1619655770000|2021-04-29 00:22:50|6321.2|6315.2|6322.5|6316.5|6322.8|6316.8|6321.2|6315.2|2
1619655790000|2021-04-29 00:23:10|6322.8|6316.8|6324.7|6318.7|6324.7|6318.7|6322.8|6316.8|2
1619655800000|2021-04-29 00:23:20|6324.4|6318.4|6324.2|6318.2|6324.4|6318.4|6323.2|6317.2|1
1619655810000|2021-04-29 00:23:30|6324.6|6318.6|6326.6|6320.6|6326.6|6320.6|6324.6|6318.6|0
1619655830000|2021-04-29 00:23:50|6327|6321|6328.5|6322.5|6328.5|6322.5|6327|6321|0
1619655840000|2021-04-29 00:24:00|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|0
1619655850000|2021-04-29 00:24:10|6329.3|6323.3|6327.8|6321.8|6329.3|6323.3|6327.8|6321.8|3
1619655860000|2021-04-29 00:24:20|6327.4|6321.4|6328.1|6322.1|6328.1|6322.1|6326.6|6320.6|5
1619655870000|2021-04-29 00:24:30|6328.5|6322.5|6326.3|6320.3|6328.5|6322.5|6324.1|6318.1|17
1619655880000|2021-04-29 00:24:40|6326.6|6320.6|6327.6|6321.6|6328|6322|6326.6|6320.6|3
1619655890000|2021-04-29 00:24:50|6328.8|6322.8|6328.5|6322.5|6328.8|6322.8|6327.5|6321.5|3
1619655900000|2021-04-29 00:25:00|6328.4|6322.4|6326.6|6320.6|6328.4|6322.4|6326.6|6320.6|1
1619655910000|2021-04-29 00:25:10|6326.8|6320.8|6327.1|6321.1|6327.1|6321.1|6326.8|6320.8|1
1619655920000|2021-04-29 00:25:20|6327.5|6321.5|6329.3|6323.3|6329.3|6323.3|6327.1|6321.1|2
1619655930000|2021-04-29 00:25:30|6329.7|6323.7|6331.6|6325.6|6331.6|6325.6|6329.7|6323.7|2
1619655940000|2021-04-29 00:25:40|6332.7|6326.7|6335.4|6329.4|6335.4|6329.4|6332.7|6326.7|5
1619655950000|2021-04-29 00:25:50|6336.1|6330.1|6335|6329|6336.5|6330.5|6335|6329|9
1619655960000|2021-04-29 00:26:00|6334.9|6328.9|6334|6328|6334.9|6328.9|6333.7|6327.7|0
1619655970000|2021-04-29 00:26:10|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|3
1619655980000|2021-04-29 00:26:20|6332.2|6326.2|6332.4|6326.4|6332.4|6326.4|6331.4|6325.4|1
1619655990000|2021-04-29 00:26:30|6331.5|6325.5|6332.4|6326.4|6332.4|6326.4|6331.5|6325.5|1
1619656000000|2021-04-29 00:26:40|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|1
1619656020000|2021-04-29 00:27:00|6331.9|6325.9|6333.7|6327.7|6333.7|6327.7|6331.4|6325.4|4
1619656030000|2021-04-29 00:27:10|6334.5|6328.5|6334.4|6328.4|6334.5|6328.5|6334.4|6328.4|2
1619656040000|2021-04-29 00:27:20|6334|6328|6336.6|6330.6|6337.6|6331.6|6333.5|6327.5|6
1619656050000|2021-04-29 00:27:30|6336.9|6330.9|6337.9|6331.9|6337.9|6331.9|6336.9|6330.9|4
1619656060000|2021-04-29 00:27:40|6337.6|6331.6|6337.4|6331.4|6337.6|6331.6|6337.4|6331.4|0
1619656070000|2021-04-29 00:27:50|6337.8|6331.8|6339.6|6333.6|6339.6|6333.6|6337.8|6331.8|8
1619656080000|2021-04-29 00:28:00|6340|6334|6341|6335|6341.8|6335.8|6338.8|6332.8|10
1619656090000|2021-04-29 00:28:10|6343.1|6337.1|6341.9|6335.9|6343.1|6337.1|6341.9|6335.9|4
1619656100000|2021-04-29 00:28:20|6340.7|6334.7|6336.1|6330.1|6340.7|6334.7|6336.1|6330.1|4
1619656110000|2021-04-29 00:28:30|6335.7|6329.7|6337.6|6331.6|6337.6|6331.6|6335.2|6329.2|2
1619656120000|2021-04-29 00:28:40|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|1
1619656130000|2021-04-29 00:28:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1619656140000|2021-04-29 00:29:00|6336.9|6330.9|6334.4|6328.4|6336.9|6330.9|6334.4|6328.4|1
1619656150000|2021-04-29 00:29:10|6335.3|6329.3|6335.6|6329.6|6335.6|6329.6|6334.7|6328.7|2
1619656160000|2021-04-29 00:29:20|6335.2|6329.2|6335.2|6329.2|6335.6|6329.6|6333.7|6327.7|5
1619656170000|2021-04-29 00:29:30|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|2
1619656180000|2021-04-29 00:29:40|6332.9|6326.9|6332.9|6326.9|6333.4|6327.4|6332.9|6326.9|2
1619656190000|2021-04-29 00:29:50|6333.1|6327.1|6333.8|6327.8|6333.8|6327.8|6333.1|6327.1|2
1619656210000|2021-04-29 00:30:10|6332.4|6326.4|6330.7|6324.7|6332.4|6326.4|6330.7|6324.7|3
1619656220000|2021-04-29 00:30:20|6330.3|6324.3|6330.7|6324.7|6330.7|6324.7|6330.2|6324.2|1
1619656230000|2021-04-29 00:30:30|6329.4|6323.4|6329.9|6323.9|6329.9|6323.9|6329.4|6323.4|9
1619656240000|2021-04-29 00:30:40|6329.8|6323.8|6329.4|6323.4|6329.8|6323.8|6329.4|6323.4|1
1619656250000|2021-04-29 00:30:50|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|3
1619656260000|2021-04-29 00:31:00|6325.8|6319.8|6326.2|6320.2|6326.2|6320.2|6325.8|6319.8|0
1619656270000|2021-04-29 00:31:10|6328.3|6322.3|6327.4|6321.4|6328.3|6322.3|6327.4|6321.4|13
1619656280000|2021-04-29 00:31:20|6327|6321|6327.8|6321.8|6327.8|6321.8|6326.9|6320.9|5
1619656290000|2021-04-29 00:31:30|||||||||1
1619656300000|2021-04-29 00:31:40|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|0
1619656320000|2021-04-29 00:32:00|6327.8|6321.8|6323|6317|6327.8|6321.8|6323|6317|8
1619656330000|2021-04-29 00:32:10|6320.5|6314.5|6318.2|6312.2|6320.5|6314.5|6317.2|6311.2|14
1619656340000|2021-04-29 00:32:20|6318.1|6312.1|6321.1|6315.1|6321.1|6315.1|6318.1|6312.1|3
1619656360000|2021-04-29 00:32:40|6329.6|6323.6|6329.5|6323.5|6329.6|6323.6|6329.1|6323.1|4
1619656370000|2021-04-29 00:32:50|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|2
1619656380000|2021-04-29 00:33:00|6328.2|6322.2|6326.4|6320.4|6328.2|6322.2|6325.9|6319.9|3
1619656390000|2021-04-29 00:33:10|6326|6320|6325.9|6319.9|6326|6320|6325.9|6319.9|0
1619656400000|2021-04-29 00:33:20|6325.5|6319.5|6322.9|6316.9|6325.5|6319.5|6322.9|6316.9|13
1619656410000|2021-04-29 00:33:30|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|18
1619656420000|2021-04-29 00:33:40|6328.6|6322.6|6327.8|6321.8|6328.6|6322.6|6327.8|6321.8|3
1619656440000|2021-04-29 00:34:00|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|0
1619656450000|2021-04-29 00:34:10|6327.7|6321.7|6326.8|6320.8|6327.7|6321.7|6326.8|6320.8|0
1619656470000|2021-04-29 00:34:30|6324.7|6318.7|6325.2|6319.2|6325.2|6319.2|6324.2|6318.2|5
1619656490000|2021-04-29 00:34:50|6325.5|6319.5|6332.1|6326.1|6332.1|6326.1|6325.5|6319.5|2
1619656500000|2021-04-29 00:35:00|6332.5|6326.5|6337.5|6331.5|6337.5|6331.5|6332.5|6326.5|2
1619656510000|2021-04-29 00:35:10|6338.2|6332.2|6339.6|6333.6|6340.1|6334.1|6338.2|6332.2|3
1619656520000|2021-04-29 00:35:20|6339.1|6333.1|6339.6|6333.6|6339.6|6333.6|6339.1|6333.1|1
1619656530000|2021-04-29 00:35:30|6340|6334|6339.6|6333.6|6340.4|6334.4|6339.6|6333.6|3
1619656540000|2021-04-29 00:35:40|6339.5|6333.5|6339.1|6333.1|6339.5|6333.5|6339.1|6333.1|0
1619656550000|2021-04-29 00:35:50|6339.5|6333.5|6347.4|6341.4|6347.4|6341.4|6339.5|6333.5|7
1619656570000|2021-04-29 00:36:10|6348.4|6342.4|6345.9|6339.9|6348.9|6342.9|6345.9|6339.9|6
1619656580000|2021-04-29 00:36:20|6346.3|6340.3|6339.6|6333.6|6346.3|6340.3|6339.6|6333.6|6
1619656590000|2021-04-29 00:36:30|6350.4|6340.4|6350.8|6340.8|6352.9|6340.8|6350.4|6337.9|5260
1619656600000|2021-04-29 00:36:40|6350.9|6340.9|6351|6341|6351|6342.6|6348.5|6340.9|0
1619656610000|2021-04-29 00:36:50|6353.5|6347.5|6355|6349|6359.5|6349|6353.5|6344.5|1774
1619656620000|2021-04-29 00:37:00|6354.9|6348.9|6351.4|6345.4|6354.9|6348.9|6351.4|6345.4|3
1619656630000|2021-04-29 00:37:10|6351.8|6345.8|6354.3|6348.3|6356.3|6350.3|6351.8|6345.8|8
1619656640000|2021-04-29 00:37:20|6353.9|6347.9|6350.9|6344.9|6353.9|6347.9|6350.9|6344.9|0
1619656650000|2021-04-29 00:37:30|6355.9|6345.9|6358.7|6352.7|6358.7|6352.7|6354.4|6345.9|2
1619656660000|2021-04-29 00:37:40|6359|6353|6357.1|6351.1|6359|6353|6356.9|6350.9|0
1619656670000|2021-04-29 00:37:50|6359.2|6353.2|6359.9|6353.9|6359.9|6353.9|6358.4|6352.4|7
1619656680000|2021-04-29 00:38:00|6359.5|6353.5|6359.9|6353.9|6359.9|6353.9|6359.5|6353.5|0
1619656690000|2021-04-29 00:38:10|6359.5|6353.5|6357|6351|6359.6|6353.6|6357|6351|3
1619656700000|2021-04-29 00:38:20|6356.9|6350.9|6358.1|6352.1|6358.1|6352.1|6355.5|6349.5|2
1619656720000|2021-04-29 00:38:40|6357.8|6351.8|6358.9|6352.9|6358.9|6352.9|6357.4|6351.4|0
1619656730000|2021-04-29 00:38:50|6358.5|6352.5|6368.7|6358.7|6368.7|6358.7|6358.1|6352.1|11
1619656740000|2021-04-29 00:39:00|6368.3|6358.3|6366.8|6360.8|6371.3|6360.8|6365.8|6355.8|3682
1619656750000|2021-04-29 00:39:10|6371.3|6356.3|6367|6361|6372.2|6364|6367|6356.3|1843
1619656760000|2021-04-29 00:39:20|6368.6|6362.6|6369.6|6363.6|6369.6|6363.6|6368.6|6362.6|2
1619656770000|2021-04-29 00:39:30|6374|6364|6374|6368|6374.9|6368|6374|6364|6
1619656780000|2021-04-29 00:39:40|6373.2|6367.2|6371|6365|6373.2|6367.2|6371|6365|2
1619656790000|2021-04-29 00:39:50|6370|6364|6366.4|6360.4|6370|6364|6366.4|6360.4|4
1619656800000|2021-04-29 00:40:00|6365.7|6359.7|6365.2|6359.2|6365.7|6359.7|6365.2|6359.2|0
1619656810000|2021-04-29 00:40:10|6364.8|6358.8|6362.7|6356.7|6364.8|6358.8|6362.7|6356.7|2
1619656820000|2021-04-29 00:40:20|6361.7|6355.7|6358.9|6352.9|6361.7|6355.7|6358.9|6352.9|3
1619656830000|2021-04-29 00:40:30|6355.6|6349.6|6355.2|6349.2|6355.6|6349.6|6355.2|6349.2|5
1619656840000|2021-04-29 00:40:40|6359.7|6349.7|6355.3|6349.3|6359.7|6351|6355.3|6347.7|9
1619656850000|2021-04-29 00:40:50|6352.9|6346.9|6355.4|6345.4|6355.4|6347.1|6352.9|6345.4|0
1619656860000|2021-04-29 00:41:00|6355.3|6349.3|6356.6|6350.6|6356.6|6350.6|6350.6|6344.1|3
1619656870000|2021-04-29 00:41:10|6356.9|6350.9|6357.1|6351.1|6357.1|6351.1|6355.2|6349.2|2
1619656880000|2021-04-29 00:41:20|6357.4|6351.4|6359.4|6353.4|6359.4|6353.4|6357.1|6351.1|1
1619656890000|2021-04-29 00:41:30|6359.7|6353.7|6359.7|6353.7|6363.3|6354.9|6359.7|6353.3|2
1619656900000|2021-04-29 00:41:40|6360.1|6354.1|6360.6|6354.6|6360.6|6354.6|6360.1|6354.1|1
1619656910000|2021-04-29 00:41:50|6361.4|6355.4|6365|6359|6365|6359|6361.4|6355.4|2
1619656920000|2021-04-29 00:42:00|6365.1|6359.1|6365.5|6359.5|6365.5|6359.5|6365.1|6359.1|0
1619656930000|2021-04-29 00:42:10|6366|6360|6364.6|6358.6|6367|6361|6364.6|6358.6|8
1619656940000|2021-04-29 00:42:20|6364.2|6358.2|6366.5|6360.5|6366.5|6360.5|6364.2|6358.2|7
1619656950000|2021-04-29 00:42:30|6366.8|6360.8|6367.2|6361.2|6367.2|6361.2|6366.8|6360.8|10
1619656960000|2021-04-29 00:42:40|6367.6|6361.6|6368|6362|6369.2|6363.2|6367.6|6361.6|3
1619656970000|2021-04-29 00:42:50|6368.7|6362.7|6372.7|6362.7|6372.7|6365|6368.7|6361.1|2
1619656980000|2021-04-29 00:43:00|6372.8|6362.8|6371.9|6365.9|6373.5|6365.9|6371.9|6362.8|0
1619656990000|2021-04-29 00:43:10|6371.7|6365.7|6366.1|6360.1|6371.7|6365.7|6366.1|6360.1|11
1619657000000|2021-04-29 00:43:20|6364.9|6358.9|6366.1|6360.1|6366.1|6360.1|6364.9|6358.9|1
1619657010000|2021-04-29 00:43:30|6370|6360|6370|6360|6370|6360|6370|6360|2
1619657020000|2021-04-29 00:43:40|6370.4|6360.4|6368.4|6362.4|6370.4|6362.7|6368|6360.4|1
1619657030000|2021-04-29 00:43:50|6369.1|6363.1|6369.5|6363.5|6369.5|6363.5|6369.1|6363.1|1
1619657040000|2021-04-29 00:44:00|6369.1|6363.1|6368.4|6362.4|6369.1|6363.1|6368.4|6362.4|2
1619657050000|2021-04-29 00:44:10|6367.6|6361.6|6364.9|6358.9|6367.6|6361.6|6364.9|6358.9|1
1619657060000|2021-04-29 00:44:20|6364.5|6358.5|6362.5|6356.5|6366.5|6358.9|6361.9|6355.9|6
1619657080000|2021-04-29 00:44:40|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|2
1619657090000|2021-04-29 00:44:50|6367.9|6361.9|6369.5|6359.5|6369.5|6361.9|6364.9|6358.9|2
1619657100000|2021-04-29 00:45:00|6365.6|6359.6|6369.5|6359.5|6369.5|6359.6|6365.6|6359.5|1
1619657110000|2021-04-29 00:45:10|6369.1|6359.1|6362.6|6356.6|6369.1|6359.5|6360.7|6354.7|19
1619657130000|2021-04-29 00:45:30|6362.2|6356.2|6359.9|6353.9|6362.2|6356.2|6359.9|6353.9|6
1619657140000|2021-04-29 00:45:40|6359.6|6353.6|6358.4|6352.4|6361.2|6353.6|6358.4|6351.2|5
1619657150000|2021-04-29 00:45:50|6357.9|6351.9|6358|6352|6358.4|6352.4|6357|6351|1
1619657160000|2021-04-29 00:46:00|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1619657170000|2021-04-29 00:46:10|6358.2|6352.2|6359.5|6353.5|6359.5|6353.5|6356.8|6350.8|3
1619657180000|2021-04-29 00:46:20|6359.1|6353.1|6358.9|6352.9|6359.1|6353.1|6358.2|6352.2|1
1619657190000|2021-04-29 00:46:30|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|2
1619657210000|2021-04-29 00:46:50|6361.2|6355.2|6362|6356|6362|6356|6361.2|6355.2|0
1619657230000|2021-04-29 00:47:10|6362.4|6356.4|6365|6359|6365|6359|6360.8|6354.8|2
1619657250000|2021-04-29 00:47:30|6366.2|6360.2|6364.6|6358.6|6366.2|6360.2|6364.6|6358.6|2
1619657260000|2021-04-29 00:47:40|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|0
1619657270000|2021-04-29 00:47:50|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|21
1619657280000|2021-04-29 00:48:00|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|1
1619657290000|2021-04-29 00:48:10|6362|6356|6360.8|6354.8|6362|6356|6360.8|6354.8|4
1619657300000|2021-04-29 00:48:20|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|0
1619657310000|2021-04-29 00:48:30|6359.7|6353.7|6361.6|6355.6|6361.6|6355.6|6359.7|6353.7|1
1619657320000|2021-04-29 00:48:40|6361.2|6355.2|6361.6|6355.6|6361.6|6355.6|6361.2|6355.2|0
1619657340000|2021-04-29 00:49:00|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6359.7|6353.7|1
1619657350000|2021-04-29 00:49:10|6361.6|6355.6|6360.1|6354.1|6361.6|6355.6|6360.1|6354.1|0
1619657360000|2021-04-29 00:49:20|6360.8|6354.8|6362|6356|6362|6356|6360.8|6354.8|1
1619657370000|2021-04-29 00:49:30|6362.3|6356.3|6362|6356|6362.3|6356.3|6362|6356|2
1619657380000|2021-04-29 00:49:40|6363.5|6357.5|6361.6|6355.6|6363.5|6357.5|6361.6|6355.6|5
1619657390000|2021-04-29 00:49:50|6362.3|6356.3|6363.9|6357.9|6363.9|6357.9|6362.3|6356.3|0
1619657410000|2021-04-29 00:50:10|6362.5|6356.5|6361.5|6355.5|6362.5|6356.5|6361.5|6355.5|0
1619657420000|2021-04-29 00:50:20|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|2
1619657450000|2021-04-29 00:50:50|6363.7|6357.7|6361|6355|6363.7|6357.7|6361|6355|0
1619657460000|2021-04-29 00:51:00|6360.7|6354.7|6362.8|6356.8|6362.8|6356.8|6360.5|6354.5|1
1619657470000|2021-04-29 00:51:10|6362.3|6356.3|6363.7|6357.7|6363.7|6357.7|6362.3|6356.3|1
1619657480000|2021-04-29 00:51:20|6365|6359|6370|6364|6370|6364|6365|6359|2
1619657490000|2021-04-29 00:51:30|6368.7|6362.7|6372.9|6366.9|6372.9|6366.9|6366.9|6360.9|2
1619657500000|2021-04-29 00:51:40|6372.7|6366.7|6374.3|6368.3|6374.3|6368.3|6372.7|6366.7|3
1619657510000|2021-04-29 00:51:50|6374.6|6368.6|6375.3|6369.3|6375.3|6369.3|6371.3|6365.3|1
1619657520000|2021-04-29 00:52:00|6375.1|6369.1|6374|6368|6375.1|6369.1|6372.4|6366.4|1
1619657530000|2021-04-29 00:52:10|6372.1|6366.1|6375.4|6369.4|6375.4|6369.4|6372.1|6365|13
1619657540000|2021-04-29 00:52:20|6375|6369|6376.7|6370.7|6377.8|6371.8|6375|6369|3
1619657550000|2021-04-29 00:52:30|6377.3|6371.3|6377|6371|6377.7|6371.7|6376.5|6370.5|1
1619657560000|2021-04-29 00:52:40|6376.9|6370.9|6376.9|6370.9|6377|6371|6376.9|6370.9|2
1619657570000|2021-04-29 00:52:50|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|0
1619657580000|2021-04-29 00:53:00|6376.1|6370.1|6372.7|6366.7|6376.1|6370.1|6372.7|6366.7|14
1619657590000|2021-04-29 00:53:10|6372.3|6366.3|6367.7|6361.7|6372.3|6366.3|6367.7|6361.7|2
1619657600000|2021-04-29 00:53:20|6367.3|6361.3|6368.1|6362.1|6368.1|6362.1|6366.9|6360.9|1
1619657610000|2021-04-29 00:53:30|6368.5|6362.5|6370.7|6364.7|6370.7|6364.7|6368.5|6362.5|1
1619657620000|2021-04-29 00:53:40|6371.1|6365.1|6372.3|6366.3|6372.3|6366.3|6371.1|6365.1|0
1619657630000|2021-04-29 00:53:50|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1619657640000|2021-04-29 00:54:00|6370.4|6364.4|6368.8|6362.8|6370.4|6364.4|6368.8|6362.8|2
1619657650000|2021-04-29 00:54:10|6368.4|6362.4|6366.2|6360.2|6368.4|6362.4|6365.8|6359.8|4
1619657660000|2021-04-29 00:54:20|6365.8|6359.8|6368.1|6362.1|6368.1|6362.1|6365.8|6359.8|2
1619657670000|2021-04-29 00:54:30|6368.4|6362.4|6368.7|6362.7|6368.8|6362.8|6368.3|6362.3|0
1619657680000|2021-04-29 00:54:40|6368.3|6362.3|6368.7|6362.7|6368.7|6362.7|6368.3|6362.3|0
1619657690000|2021-04-29 00:54:50|6368.3|6362.3|6368.3|6362.3|6368.7|6362.7|6368.3|6362.3|0
1619657700000|2021-04-29 00:55:00|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|0
1619657710000|2021-04-29 00:55:10|6367.4|6361.4|6365.9|6359.9|6367.4|6361.4|6365.9|6359.9|1
1619657720000|2021-04-29 00:55:20|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|2
1619657730000|2021-04-29 00:55:30|6368.7|6362.7|6368.3|6362.3|6368.7|6362.7|6368.3|6362.3|0
1619657740000|2021-04-29 00:55:40|6368.7|6362.7|6371.4|6365.4|6371.7|6365.7|6368.7|6362.7|0
1619657760000|2021-04-29 00:56:00|6371|6365|6370.6|6364.6|6371|6365|6370.6|6364.6|0
1619657770000|2021-04-29 00:56:10|6371.7|6365.7|6369.1|6363.1|6371.7|6365.7|6366.8|6360.8|2
1619657780000|2021-04-29 00:56:20|6368.7|6362.7|6367.4|6361.4|6368.7|6362.7|6367.4|6361.4|1
1619657800000|2021-04-29 00:56:40|6367|6361|6366.7|6360.7|6367|6361|6366.3|6360.3|3
1619657820000|2021-04-29 00:57:00|||||||||2
1619657830000|2021-04-29 00:57:10|6366.3|6360.3|6365.5|6359.5|6366.3|6360.3|6364.4|6358.4|4
1619657840000|2021-04-29 00:57:20|6364|6358|6363.6|6357.6|6364|6358|6363.2|6357.2|6
1619657850000|2021-04-29 00:57:30|6363.2|6357.2|6361.3|6355.3|6363.2|6357.2|6360.9|6352.5|3
1619657870000|2021-04-29 00:57:50|6362.5|6356.5|6363.3|6357.3|6363.3|6357.3|6362.5|6356.5|2
1619657880000|2021-04-29 00:58:00|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1619657890000|2021-04-29 00:58:10|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6362.2|6356.2|5
1619657930000|2021-04-29 00:58:50|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1619657940000|2021-04-29 00:59:00|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|0
1619657950000|2021-04-29 00:59:10|6362.6|6356.6|6361.4|6355.4|6362.6|6356.6|6359.9|6353.9|5
1619657970000|2021-04-29 00:59:30|6361.8|6355.8|6362.6|6356.6|6362.6|6356.6|6361.8|6355.8|3
1619658000000|2021-04-29 01:00:00|6362.5|6356.5|6365.3|6359.3|6365.7|6359.7|6362.5|6354.9|4
1619658010000|2021-04-29 01:00:10|6362.7|6356.7|6361.9|6355.9|6362.7|6356.7|6359.6|6353.6|4
1619658030000|2021-04-29 01:00:30|6362.3|6356.3|6362.3|6356.3|6363|6357|6362.3|6356.3|1
1619658040000|2021-04-29 01:00:40|6362.7|6356.7|6368|6362|6368|6362|6362.7|6356.7|5
1619658050000|2021-04-29 01:00:50|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|0
1619658060000|2021-04-29 01:01:00|6368.8|6362.8|6374.9|6368.9|6374.9|6368.9|6368.8|6362.8|6
1619658070000|2021-04-29 01:01:10|6375.2|6369.2|6374.5|6368.5|6375.2|6369.2|6373.3|6367.3|2
1619658080000|2021-04-29 01:01:20|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|1
1619658110000|2021-04-29 01:01:50|6375.2|6369.2|6374.9|6368.9|6375.2|6369.2|6374.5|6368.5|0
1619658120000|2021-04-29 01:02:00|6373.3|6367.3|6374.9|6368.9|6375.2|6369.2|6371.8|6365.8|3
1619658130000|2021-04-29 01:02:10|6375.2|6369.2|6372.9|6366.9|6378.6|6369.2|6370.7|6363.6|2371
1619658140000|2021-04-29 01:02:20|6372.6|6366.6|6374.9|6368.9|6375.2|6369.2|6370.7|6364.7|2
1619658150000|2021-04-29 01:02:30|6374.8|6368.8|6374.1|6368.1|6375.2|6369.2|6372.2|6366.2|2
1619658160000|2021-04-29 01:02:40|6374.5|6368.5|6377.9|6371.9|6377.9|6371.9|6372.2|6366.2|3
1619658170000|2021-04-29 01:02:50|6377.5|6371.5|6376.4|6370.4|6381.6|6371.5|6373.7|6366.6|2380
1619658180000|2021-04-29 01:03:00|6376|6370|6375.2|6369.2|6376|6370|6373.3|6367.3|6
1619658190000|2021-04-29 01:03:10|6374.8|6368.8|6374.5|6368.5|6374.8|6368.8|6372.9|6366.9|4
1619658200000|2021-04-29 01:03:20|6374.1|6368.1|6371.8|6365.8|6374.5|6368.5|6371.8|6365.8|4
1619658210000|2021-04-29 01:03:30|6371.4|6365.4|6364.2|6358.2|6374.5|6368.5|6364.2|6358.2|13
1619658220000|2021-04-29 01:03:40|6363.8|6357.8|6362.2|6356.2|6363.8|6357.8|6360.5|6354.5|3
1619658230000|2021-04-29 01:03:50|6362.6|6356.6|6368.7|6362.7|6374.4|6363.5|6362.6|6356.6|2
1619658250000|2021-04-29 01:04:10|6371.1|6361.1|6368.7|6362.7|6371.1|6362.7|6368.7|6361.1|0
1619658260000|2021-04-29 01:04:20|6371.1|6361.1|6368.7|6362.7|6371.1|6362.7|6368.7|6361.1|0
1619658270000|2021-04-29 01:04:30|6371.1|6361.1|6371.9|6361.9|6371.9|6363.5|6369.5|6361.1|0
1619658280000|2021-04-29 01:04:40|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|0
1619658290000|2021-04-29 01:04:50|6368.7|6362.7|6376.8|6366.8|6376.8|6366.8|6368.7|6361.7|5
1619658300000|2021-04-29 01:05:00|6379.7|6364.7|6378|6368|6379.7|6368.4|6378|6364.7|0
1619658310000|2021-04-29 01:05:10|6374.4|6368.4|6375.6|6369.6|6375.6|6369.6|6374.1|6368.1|1
1619658350000|2021-04-29 01:05:50|||||||||1
1619658360000|2021-04-29 01:06:00|6375.2|6369.2|6375.2|6369.2|6375.6|6369.6|6375.2|6369.2|0
1619658370000|2021-04-29 01:06:10|6376.7|6370.7|6374.4|6368.4|6376.7|6370.7|6374.4|6368.4|1
1619658380000|2021-04-29 01:06:20|6374|6368|6377.4|6362.4|6377.4|6368|6373.7|6362.4|2
1619658390000|2021-04-29 01:06:30|6374.9|6364.9|6372.5|6366.5|6374.9|6366.5|6372.5|6364.9|2469
1619658400000|2021-04-29 01:06:40|6371.8|6365.8|6371.4|6365.4|6371.8|6365.8|6371.4|6365.4|0
1619658410000|2021-04-29 01:06:50|6371|6365|6371|6365|6371|6365|6371|6365|1
1619658440000|2021-04-29 01:07:20|6370.6|6364.6|6370.2|6364.2|6370.6|6364.6|6370.2|6364.2|0
1619658460000|2021-04-29 01:07:40|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|0
1619658480000|2021-04-29 01:08:00|6368.3|6362.3|6367.9|6361.9|6368.3|6362.3|6367.9|6361.9|1
1619658500000|2021-04-29 01:08:20|6367.2|6361.2|6367.2|6361.2|6367.9|6361.9|6367.2|6361.2|2
1619658540000|2021-04-29 01:09:00|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|0
1619658570000|2021-04-29 01:09:30|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|0
1619658590000|2021-04-29 01:09:50|6371.8|6361.8|6371.8|6361.8|6371.8|6361.8|6371.8|6361.8|3
1619658610000|2021-04-29 01:10:10|6370.2|6364.2|6371.3|6365.3|6371.3|6365.3|6370.2|6364.2|0
1619658620000|2021-04-29 01:10:20|6378.2|6372.2|6380.5|6374.5|6381.3|6375.3|6378.2|6372.2|86
1619658630000|2021-04-29 01:10:30|6380.9|6374.9|6380.9|6374.9|6382|6376|6380.9|6374.9|2
1619658640000|2021-04-29 01:10:40|6381.6|6375.6|6381.3|6375.3|6381.6|6375.6|6380.9|6374.9|11
1619658650000|2021-04-29 01:10:50|6380.9|6374.9|6380.5|6374.5|6380.9|6374.9|6380.5|6374.5|0
1619658660000|2021-04-29 01:11:00|6385.8|6379.8|6387.9|6381.9|6387.9|6381.9|6385.8|6379.8|19
1619658670000|2021-04-29 01:11:10|6387.4|6381.4|6386.2|6380.2|6387.7|6381.7|6386.2|6380.2|7
1619658680000|2021-04-29 01:11:20|6387.4|6381.4|6387.9|6381.9|6387.9|6381.9|6387.4|6381.4|4
1619658690000|2021-04-29 01:11:30|6387.8|6381.8|6386.2|6380.2|6387.8|6381.8|6386.2|6380.2|5
1619658700000|2021-04-29 01:11:40|6385.8|6379.8|6386.2|6380.2|6386.2|6380.2|6385.8|6379.8|3
1619658720000|2021-04-29 01:12:00|6387.8|6381.8|6386.2|6380.2|6387.8|6381.8|6386.2|6380.2|5
1619658730000|2021-04-29 01:12:10|6385.8|6379.8|6383.9|6377.9|6386.2|6380.2|6383.9|6377.9|12
1619658740000|2021-04-29 01:12:20|6384.7|6378.7|6384.3|6378.3|6384.7|6378.7|6383.5|6377.5|5
1619658770000|2021-04-29 01:12:50|6384.7|6378.7|6385.4|6379.4|6385.4|6379.4|6384.7|6378.7|1
1619658780000|2021-04-29 01:13:00|6385|6379|6385.4|6379.4|6385.4|6379.4|6385|6379|0
1619658790000|2021-04-29 01:13:10|6385|6379|6385.4|6379.4|6385.4|6379.4|6385|6379|0
1619658800000|2021-04-29 01:13:20|6386.2|6380.2|6385|6379|6386.2|6380.2|6385|6379|3
1619658810000|2021-04-29 01:13:30|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1619658830000|2021-04-29 01:13:50|6385|6379|6385|6379|6385|6379|6385|6379|5
1619658850000|2021-04-29 01:14:10|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|3
1619658870000|2021-04-29 01:14:30|6384.6|6378.6|6383.1|6377.1|6384.6|6378.6|6383.1|6377.1|2
1619658880000|2021-04-29 01:14:40|6382.7|6376.7|6382.7|6376.7|6382.7|6376.7|6382.7|6376.7|0
1619658890000|2021-04-29 01:14:50|6383.1|6377.1|6383.9|6377.9|6383.9|6377.9|6382.7|6376.7|1
1619658900000|2021-04-29 01:15:00|6385|6379|6393.4|6387.4|6394.4|6387.4|6385|6379|5
1619658910000|2021-04-29 01:15:10|6392.6|6386.6|6391.6|6385.6|6392.6|6386.6|6391.1|6385.1|4
1619658930000|2021-04-29 01:15:30|6391.1|6385.1|6389.6|6383.6|6391.1|6385.1|6389.6|6383.6|1
1619658940000|2021-04-29 01:15:40|6388.8|6382.8|6390.3|6384.3|6390.3|6384.3|6388.7|6382.7|26
1619658950000|2021-04-29 01:15:50|6390.5|6384.5|6393.1|6387.1|6393.1|6387.1|6390.5|6384.5|5
1619658960000|2021-04-29 01:16:00|6391.6|6385.6|6393.5|6387.5|6394.4|6388.3|6390.5|6384.4|22
1619658970000|2021-04-29 01:16:10|6392|6386|6392.1|6386.1|6392.5|6386.5|6391.6|6385.6|2
1619658980000|2021-04-29 01:16:20|6391.6|6385.6|6390.8|6384.8|6391.7|6385.7|6390.8|6384.8|2
1619658990000|2021-04-29 01:16:30|6390.1|6384.1|6392.6|6386.6|6396.2|6390.2|6389.6|6383.6|32
1619659000000|2021-04-29 01:16:40|6392.2|6386.2|6390.7|6384.7|6392.2|6386.2|6390.3|6384.3|1
1619659010000|2021-04-29 01:16:50|6390.3|6384.3|6389.4|6383.4|6390.7|6384.7|6388.3|6382.3|3
1619659020000|2021-04-29 01:17:00|6389.1|6383.1|6387.7|6381.7|6389.1|6383.1|6386.9|6380.9|4
1619659050000|2021-04-29 01:17:30|6386.5|6380.5|6388.2|6382.2|6388.2|6382.2|6386.5|6380.5|1
1619659070000|2021-04-29 01:17:50|6388.9|6382.9|6391.2|6385.2|6391.2|6385.2|6388.9|6382.9|1
1619659090000|2021-04-29 01:18:10|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|5
1619659100000|2021-04-29 01:18:20|6395.2|6389.2|6395.2|6389.2|6395.7|6389.7|6395.2|6389.2|5
1619659110000|2021-04-29 01:18:30|6395.1|6389.1|6392|6386|6395.1|6389.1|6392|6386|3
1619659120000|2021-04-29 01:18:40|6391.6|6385.6|6392.9|6386.9|6392.9|6386.9|6391.6|6385.6|1
1619659130000|2021-04-29 01:18:50|||||||||1
1619659140000|2021-04-29 01:19:00|6393.8|6387.8|6392.6|6386.6|6393.8|6387.8|6392.6|6386.6|4
1619659150000|2021-04-29 01:19:10|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1619659180000|2021-04-29 01:19:40|6392.6|6386.6|6392.2|6386.2|6392.6|6386.6|6392.2|6386.2|3
1619659190000|2021-04-29 01:19:50|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|2
1619659200000|2021-04-29 01:20:00|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|1
1619659220000|2021-04-29 01:20:20|6390.2|6384.2|6391.5|6385.5|6391.8|6385.8|6389.9|6383.9|13
1619659230000|2021-04-29 01:20:30|6391.7|6385.7|6391.7|6385.7|6392.2|6386.2|6391.3|6385.3|1
1619659240000|2021-04-29 01:20:40|6393.2|6387.2|6393.6|6387.6|6393.6|6387.6|6393.2|6387.2|1
1619659250000|2021-04-29 01:20:50|6394|6388|6394.1|6388.1|6394.1|6388.1|6394|6388|0
1619659260000|2021-04-29 01:21:00|6392.9|6386.9|6395.4|6389.4|6395.8|6389.8|6392.9|6386.9|16
1619659270000|2021-04-29 01:21:10|6394.6|6388.6|6395.8|6389.8|6398.3|6392.3|6394|6388|1
1619659280000|2021-04-29 01:21:20|6395.4|6389.4|6395.3|6389.3|6395.6|6389.6|6394.9|6388.9|9
1619659290000|2021-04-29 01:21:30|6395.6|6389.6|6396.3|6390.3|6399.1|6391.1|6395.3|6389.1|11
1619659300000|2021-04-29 01:21:40|6394.9|6388.9|6392.6|6386.6|6394.9|6388.9|6391|6385|1
1619659310000|2021-04-29 01:21:50|6393.3|6387.3|6391.8|6385.8|6394.6|6387.3|6391|6384.6|3
1619659320000|2021-04-29 01:22:00|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1619659330000|2021-04-29 01:22:10|6396.1|6386.1|6394.5|6388.5|6396.1|6388.5|6394.5|6386.1|6
1619659340000|2021-04-29 01:22:20|||||||||1
1619659350000|2021-04-29 01:22:30|6394.8|6388.8|6395.6|6389.6|6395.6|6389.6|6394.8|6388.8|1
1619659360000|2021-04-29 01:22:40|6396|6390|6396.7|6390.7|6398.3|6392.3|6396|6390|4
1619659370000|2021-04-29 01:22:50|6396.4|6390.4|6394.5|6388.5|6396.4|6390.4|6394.5|6388.5|3
1619659380000|2021-04-29 01:23:00|6393.7|6387.7|6401.6|6386.6|6401.6|6387.7|6393.7|6385.9|5
1619659390000|2021-04-29 01:23:10|6399.1|6389.1|6399.1|6389.1|6399.1|6389.1|6399.1|6389.1|2
1619659410000|2021-04-29 01:23:30|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|2
1619659430000|2021-04-29 01:23:50|6397|6391|6401|6391|6401|6391.9|6397|6391|2
1619659440000|2021-04-29 01:24:00|6398.6|6392.6|6398.2|6392.2|6399.5|6392.6|6398.2|6389.5|4
1619659460000|2021-04-29 01:24:20|6398.6|6392.6|6399.5|6389.5|6399.5|6392.6|6397.9|6389.5|0
1619659470000|2021-04-29 01:24:30|6401|6391|6398.2|6392.2|6401.4|6392.2|6398.2|6390.2|1
1619659490000|2021-04-29 01:24:50|6397.1|6391.1|6395.6|6389.6|6397.1|6391.1|6395.6|6389.6|6
1619659510000|2021-04-29 01:25:10|6393.7|6387.7|6394|6388|6394|6388|6393.7|6387.7|1
1619659530000|2021-04-29 01:25:30|6392.5|6386.5|6395.3|6385.3|6395.3|6386.5|6392.5|6385.3|3
1619659540000|2021-04-29 01:25:40|6392.1|6386.1|6389.8|6383.8|6392.1|6386.1|6389.8|6383.8|2
1619659550000|2021-04-29 01:25:50|6389.5|6383.5|6389.8|6383.8|6390.2|6384.2|6389.5|6383.5|1
1619659560000|2021-04-29 01:26:00|||||||||1
1619659570000|2021-04-29 01:26:10|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6388.7|6382.7|10
1619659580000|2021-04-29 01:26:20|6388.7|6382.7|6389.1|6383.1|6389.1|6383.1|6388.7|6382.7|1
1619659590000|2021-04-29 01:26:30|6388.7|6382.7|6391|6385|6391|6385|6388.7|6382.7|4
1619659600000|2021-04-29 01:26:40|6394.5|6384.5|6394|6388|6394.5|6388|6392.9|6384.5|12
1619659610000|2021-04-29 01:26:50|6392.9|6386.9|6392.9|6386.9|6394.8|6388.8|6392.9|6386.9|2
1619659620000|2021-04-29 01:27:00|6393.3|6387.3|6391|6385|6393.3|6387.3|6391|6385|4
1619659640000|2021-04-29 01:27:20|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|11
1619659650000|2021-04-29 01:27:30|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|0
1619659670000|2021-04-29 01:27:50|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|7
1619659690000|2021-04-29 01:28:10|6395.5|6389.5|6397.5|6387.5|6398.7|6390.7|6395.2|6387.5|13
1619659700000|2021-04-29 01:28:20|6395.9|6389.9|6397.5|6387.5|6397.9|6389.9|6395.9|6387.5|0
1619659710000|2021-04-29 01:28:30|||||||||3
1619659720000|2021-04-29 01:28:40|6400.9|6390.9|6402.4|6392.4|6402.4|6392.4|6400.9|6390.9|0
1619659730000|2021-04-29 01:28:50|6402|6392|6402|6392|6402|6392|6402|6392|0
1619659740000|2021-04-29 01:29:00|||||||||1
1619659750000|2021-04-29 01:29:10|6400.4|6394.4|6400|6394|6400.4|6394.4|6400|6394|0
1619659760000|2021-04-29 01:29:20|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|0
1619659770000|2021-04-29 01:29:30|6400|6394|6397.5|6391.5|6400|6394|6397.5|6391.5|0
1619659790000|2021-04-29 01:29:50|6399|6393|6399|6393|6399.4|6393.4|6399|6393|1
1619659800000|2021-04-29 01:30:00|6398.6|6392.6|6396.3|6390.3|6398.6|6392.6|6396.3|6390.3|3
1619659820000|2021-04-29 01:30:20|6395.9|6389.9|6395.5|6389.5|6395.9|6389.9|6395.5|6389.5|3
1619659830000|2021-04-29 01:30:30|6395.1|6389.1|6398.5|6388.5|6398.5|6391.4|6395.1|6388.5|13
1619659840000|2021-04-29 01:30:40|6398.6|6392.5|6395.2|6385.2|6398.6|6392.6|6395.2|6385.2|1
1619659850000|2021-04-29 01:30:50|6395.3|6385.3|6396.1|6386.1|6396.1|6386.1|6395.3|6385.3|4
1619659860000|2021-04-29 01:31:00|6393.7|6387.7|6393.9|6387.9|6396.2|6390.2|6393.6|6387.6|11
1619659890000|2021-04-29 01:31:30|6392.8|6386.8|6392.1|6386.1|6392.8|6386.8|6392.1|6386.1|0
1619659900000|2021-04-29 01:31:40|6391.7|6385.7|6392.7|6386.7|6392.7|6386.7|6391.7|6385.7|5
1619659910000|2021-04-29 01:31:50|6392.8|6386.8|6393.8|6387.8|6394.7|6388.7|6392.8|6386.8|0
1619659920000|2021-04-29 01:32:00|6393.7|6387.7|6396.2|6390.2|6397.3|6391.3|6393.7|6387.7|10
1619659930000|2021-04-29 01:32:10|6395.5|6389.5|6393|6387|6395.5|6389.5|6392.9|6386.9|6
1619659940000|2021-04-29 01:32:20|6392.2|6386.2|6390.2|6384.2|6392.2|6386.2|6390.2|6384.2|2
1619659950000|2021-04-29 01:32:30|6390.5|6384.5|6390.2|6384.2|6390.5|6384.5|6389.8|6383.8|0
1619659960000|2021-04-29 01:32:40|6391.7|6385.7|6391.7|6385.7|6392.1|6386.1|6390.5|6384.5|2
1619659970000|2021-04-29 01:32:50|6390.5|6384.5|6390.2|6384.2|6390.5|6384.5|6390.2|6384.2|0
1619659980000|2021-04-29 01:33:00|6389.8|6383.8|6389.8|6383.8|6390.5|6384.5|6389.8|6383.8|0
1619659990000|2021-04-29 01:33:10|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|0
1619660000000|2021-04-29 01:33:20|6392.4|6386.4|6394.7|6388.7|6394.7|6388.7|6392.4|6386.4|9
1619660050000|2021-04-29 01:34:10|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1619660070000|2021-04-29 01:34:30|6396.2|6390.2|6396.6|6390.6|6396.6|6390.6|6396.2|6390.2|5
1619660080000|2021-04-29 01:34:40|6397|6391|6397|6391|6397|6391|6397|6391|2
1619660090000|2021-04-29 01:34:50|||||||||2
1619660100000|2021-04-29 01:35:00|6396.2|6390.2|6394.3|6388.3|6396.2|6390.2|6394.3|6388.3|4
1619660120000|2021-04-29 01:35:20|6396.2|6390.2|6395.5|6389.5|6396.2|6390.2|6395.5|6389.5|10
1619660130000|2021-04-29 01:35:30|6395.1|6389.1|6395.1|6389.1|6395.5|6389.5|6395.1|6389.1|0
1619660140000|2021-04-29 01:35:40|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|6395.5|6389.5|0
1619660150000|2021-04-29 01:35:50|6395.1|6389.1|6394.7|6388.7|6395.5|6389.5|6394.7|6388.7|0
1619660180000|2021-04-29 01:36:20|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1619660190000|2021-04-29 01:36:30|6394.7|6388.7|6394.3|6388.3|6394.7|6388.7|6394.3|6388.3|0
1619660200000|2021-04-29 01:36:40|6393.6|6387.6|6393|6387|6394.6|6388.6|6393|6387|2
1619660210000|2021-04-29 01:36:50|6392.8|6386.8|6397|6391|6398.2|6391|6392.8|6386.8|19
1619660220000|2021-04-29 01:37:00|6396.6|6390.6|6398.6|6388.6|6398.6|6390.6|6396.6|6388.6|4
1619660230000|2021-04-29 01:37:10|6398.2|6388.2|6393.9|6387.9|6398.2|6388.7|6393.9|6386.3|5
1619660240000|2021-04-29 01:37:20|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1619660250000|2021-04-29 01:37:30|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1619660260000|2021-04-29 01:37:40|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6393.9|6387.9|0
1619660270000|2021-04-29 01:37:50|6399.8|6393.8|6399.9|6389.9|6399.9|6393.8|6399.8|6389.9|40
1619660280000|2021-04-29 01:38:00|6398.2|6392.2|6399.9|6389.9|6399.9|6392.2|6398.2|6389.9|0
1619660290000|2021-04-29 01:38:10|6395.6|6389.6|6399.1|6389.1|6401.6|6389.6|6395.6|6386.2|9
1619660300000|2021-04-29 01:38:20|6399.9|6389.9|6395.9|6389.9|6399.9|6389.9|6395.9|6389.9|0
1619660310000|2021-04-29 01:38:30|6399.9||6399.9||6399.9||6399.9||0
1619660320000|2021-04-29 01:38:40|6399.5|6389.5|6398.2|6392.2|6399.9|6392.2|6398.2|6389.5|1
1619660330000|2021-04-29 01:38:50|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1619660340000|2021-04-29 01:39:00|6397.9|6391.9|6397.8|6391.8|6397.9|6391.9|6397.1|6391.1|1
1619660350000|2021-04-29 01:39:10|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1619660360000|2021-04-29 01:39:20|6398.2|6392.2|6398.6|6392.6|6398.6|6392.6|6398.2|6392.2|4
1619660370000|2021-04-29 01:39:30|6399|6393|6398.6|6392.6|6399|6393|6398.6|6392.6|0
1619660380000|2021-04-29 01:39:40|6399.8|6393.8|6398.2|6392.2|6399.8|6393.8|6398.2|6392.2|2
1619660390000|2021-04-29 01:39:50|6398.6|6392.6|6398.2|6392.2|6398.6|6392.6|6398.2|6392.2|1
1619660410000|2021-04-29 01:40:10|6399.7|6393.7|6398.2|6392.2|6399.7|6393.7|6398.2|6392.2|1
1619660420000|2021-04-29 01:40:20|6398.6|6392.6|6398.2|6392.2|6398.6|6392.6|6398.2|6392.2|3
1619660430000|2021-04-29 01:40:30|6398.6|6392.6|6399|6393|6399|6393|6398.6|6392.6|0
1619660440000|2021-04-29 01:40:40|6399.1|6393.1|6399|6393|6399.4|6393.4|6399|6393|0
1619660450000|2021-04-29 01:40:50|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6
1619660460000|2021-04-29 01:41:00|6399|6393|6399.4|6393.4|6399.5|6393.5|6399|6393|0
1619660470000|2021-04-29 01:41:10|6399.5|6393.5|6399.7|6393.7|6399.8|6393.8|6399.5|6393.5|0
1619660480000|2021-04-29 01:41:20|6400.1|6394.1|6399.7|6393.7|6400.1|6394.1|6399.7|6393.7|0
1619660500000|2021-04-29 01:41:40|6400.1|6394.1|6400.4|6394.4|6400.8|6394.8|6400.1|6394.1|1
1619660510000|2021-04-29 01:41:50|6400.2|6394.2|6400.2|6394.2|6400.4|6394.4|6400.2|6394.2|0
1619660520000|2021-04-29 01:42:00|6400.4|6394.4|6400.2|6394.2|6400.4|6394.4|6400.2|6394.2|0
1619660530000|2021-04-29 01:42:10|6400.4|6394.4|6399.7|6393.7|6400.4|6394.4|6398.5|6392.5|9
1619660540000|2021-04-29 01:42:20|6400.1|6394.1|6399.4|6393.4|6400.1|6394.1|6399.4|6393.4|0
1619660550000|2021-04-29 01:42:30|6399.7|6393.7|6399.3|6393.3|6399.7|6393.7|6399.3|6393.3|0
1619660560000|2021-04-29 01:42:40|||||||||1
1619660570000|2021-04-29 01:42:50|||||||||1
1619660590000|2021-04-29 01:43:10|6400.1|6394.1|6400.1|6394.1|6400.1|6394.1|6399.7|6393.7|2
1619660600000|2021-04-29 01:43:20|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|11
1619660620000|2021-04-29 01:43:40|||||||||1
1619660630000|2021-04-29 01:43:50|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|10
1619660640000|2021-04-29 01:44:00|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|1
1619660660000|2021-04-29 01:44:20|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|3
1619660670000|2021-04-29 01:44:30|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1619660680000|2021-04-29 01:44:40|6400.8|6394.8|6400.5|6394.5|6400.8|6394.8|6400.5|6394.5|1
1619660690000|2021-04-29 01:44:50|6400.8|6394.8|6400.5|6394.5|6400.8|6394.8|6400.5|6394.5|5
1619660700000|2021-04-29 01:45:00|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6400.8|6394.8|3
1619660750000|2021-04-29 01:45:50|||||||||1
1619660760000|2021-04-29 01:46:00|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|2
1619660770000|2021-04-29 01:46:10|6400.8|6394.8|6401.2|6395.2|6402|6396|6400.8|6394.8|2
1619660780000|2021-04-29 01:46:20|6401.6|6395.6|6401.2|6395.2|6402.7|6396.7|6401.2|6395.2|0
1619660790000|2021-04-29 01:46:30|6401.6|6395.6|6401.2|6395.2|6402|6396|6401.2|6395.2|1
1619660800000|2021-04-29 01:46:40|6400.8|6394.8|6400.4|6394.4|6400.8|6394.8|6400.4|6394.4|0
1619660810000|2021-04-29 01:46:50|6401.2|6395.2|6400.4|6394.4|6401.2|6395.2|6400.4|6394.4|0
1619660820000|2021-04-29 01:47:00|6402|6396|6400.4|6394.4|6402.4|6396.4|6400.4|6394.4|31
1619660830000|2021-04-29 01:47:10|6399.7|6393.7|6399.7|6393.7|6400.4|6394.4|6399.7|6393.7|3
1619660840000|2021-04-29 01:47:20|6399.3|6393.3|6399.7|6393.7|6399.7|6393.7|6399.3|6393.3|0
1619660850000|2021-04-29 01:47:30|6400.4|6394.4|6399.3|6393.3|6400.4|6394.4|6399.3|6393.3|4
1619660860000|2021-04-29 01:47:40|6399.7|6393.7|6399.3|6393.3|6399.7|6393.7|6398.9|6392.9|8
1619660870000|2021-04-29 01:47:50|6398.9|6392.9|6399.3|6393.3|6399.3|6393.3|6398.9|6392.9|0
1619660880000|2021-04-29 01:48:00|6399.7|6393.7|6398.2|6392.2|6399.7|6393.7|6398.2|6392.2|3
1619660890000|2021-04-29 01:48:10|6398.6|6392.6|6397.8|6391.8|6398.7|6392.7|6397.8|6391.8|6
1619660900000|2021-04-29 01:48:20|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1619660930000|2021-04-29 01:48:50|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|0
1619660950000|2021-04-29 01:49:10|6400|6394|6400|6394|6400|6394|6400|6394|6
1619660970000|2021-04-29 01:49:30|6396.7|6390.7|6395.8|6389.8|6396.7|6390.7|6395.8|6389.8|5
1619660980000|2021-04-29 01:49:40|6396.2|6390.2|6395.7|6389.7|6396.4|6390.4|6395.7|6389.7|0
1619660990000|2021-04-29 01:49:50|6395.5|6389.5|6395|6389|6395.9|6389.9|6395|6389|1
1619661000000|2021-04-29 01:50:00|6395.2|6389.2|6396|6390|6396.4|6390.4|6395.2|6389.2|1
1619661010000|2021-04-29 01:50:10|6396.2|6390.2|6396.5|6390.5|6396.9|6390.9|6396.2|6390.2|0
1619661020000|2021-04-29 01:50:20|6396.4|6390.4|6396|6390|6396.4|6390.4|6396|6390|0
1619661040000|2021-04-29 01:50:40|6395.9|6389.9|6396.7|6390.7|6396.7|6390.7|6395.9|6389.9|0
1619661060000|2021-04-29 01:51:00|6397.2|6391.2|6397.6|6391.6|6397.6|6391.6|6397.2|6391.2|1
1619661070000|2021-04-29 01:51:10|6397.2|6391.2|6397.2|6391.2|6397.2|6391.2|6397.2|6391.2|0
1619661080000|2021-04-29 01:51:20|6396.8|6390.8|6397.2|6391.2|6397.2|6391.2|6396.7|6390.7|1
1619661090000|2021-04-29 01:51:30|6396.8|6390.8|6396.3|6390.3|6397.2|6391.2|6395.8|6389.8|1
1619661100000|2021-04-29 01:51:40|6396.2|6390.2|6395.8|6389.8|6396.2|6390.2|6395.8|6389.8|1
1619661110000|2021-04-29 01:51:50|6395.7|6389.7|6395.3|6389.3|6395.7|6389.7|6395.3|6389.3|0
1619661120000|2021-04-29 01:52:00|||||||||1
1619661130000|2021-04-29 01:52:10|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|4
1619661140000|2021-04-29 01:52:20|6394.8|6388.8|6394.6|6384.6|6394.8|6388.8|6394.6|6384.6|2
1619661150000|2021-04-29 01:52:30|6394.2|6384.2|6392.8|6386.8|6394.4|6388.4|6392.8|6384.1|1
1619661160000|2021-04-29 01:52:40|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|0
1619661180000|2021-04-29 01:53:00|6391.7|6385.7|6391.6|6385.6|6391.7|6385.7|6391.6|6385.6|1
1619661230000|2021-04-29 01:53:50|||||||||1
1619661250000|2021-04-29 01:54:10|6391.5|6385.5|6393.1|6383.1|6393.1|6385.5|6391.5|6383.1|0
1619661260000|2021-04-29 01:54:20|||||||||1
1619661290000|2021-04-29 01:54:50|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|0
1619661300000|2021-04-29 01:55:00|6391.6|6385.6|6390.1|6384.1|6391.6|6385.6|6389.7|6383.7|1
1619661310000|2021-04-29 01:55:10|6390.5|6384.5|6391.1|6385.1|6391.1|6385.1|6390.5|6384.5|0
1619661320000|2021-04-29 01:55:20|6390.7|6384.7|6390.6|6384.6|6390.7|6384.7|6390.6|6384.6|0
1619661330000|2021-04-29 01:55:30|6391|6385|6391.1|6385.1|6391.1|6385.1|6390.6|6384.6|0
1619661340000|2021-04-29 01:55:40|6390.7|6384.7|6390.1|6384.1|6391.6|6385.6|6390.1|6384.1|1
1619661350000|2021-04-29 01:55:50|6390.4|6384.4|6391.6|6385.6|6391.6|6385.6|6390.4|6384.4|0
1619661360000|2021-04-29 01:56:00|6390.1|6384.1|6389.6|6383.6|6390.6|6384.6|6389.6|6383.6|1
1619661380000|2021-04-29 01:56:20|6389.3|6383.3|6388.9|6382.9|6389.3|6383.3|6388.9|6382.9|0
1619661390000|2021-04-29 01:56:30|6388.6|6382.6|6389.3|6383.3|6389.3|6383.3|6388.6|6382.6|1
1619661450000|2021-04-29 01:57:30|6388.9|6382.9|6379.5|6373.5|6388.9|6382.9|6379.3|6373.3|20
1619661460000|2021-04-29 01:57:40|6379.1|6373.1|6380.2|6374.2|6380.2|6374.2|6379|6373|1
1619661470000|2021-04-29 01:57:50|6379.8|6373.8|6378.8|6372.8|6379.8|6373.8|6378.8|6372.8|2
1619661480000|2021-04-29 01:58:00|6379.1|6373.1|6379.3|6373.3|6379.8|6373.8|6379.1|6373.1|1
1619661490000|2021-04-29 01:58:10|6379.2|6373.2|6378.8|6372.8|6379.2|6373.2|6378.8|6372.8|0
1619661500000|2021-04-29 01:58:20|6378.5|6372.5|6376.1|6370.1|6378.5|6372.5|6376.1|6370.1|5
1619661510000|2021-04-29 01:58:30|6375.8|6369.8|6375.3|6369.3|6375.8|6369.8|6375.3|6369.3|6
1619661520000|2021-04-29 01:58:40|6375.2|6369.2|6377.5|6371.5|6377.5|6371.5|6375.1|6369.1|3
1619661530000|2021-04-29 01:58:50|6377.1|6371.1|6377.5|6371.5|6377.5|6371.5|6377|6371|3
1619661540000|2021-04-29 01:59:00|6377.1|6371.1|6377|6371|6377.1|6371.1|6377|6371|0
1619661560000|2021-04-29 01:59:20|6376.6|6370.6|6376.1|6370.1|6376.6|6370.6|6376.1|6370.1|1
1619661570000|2021-04-29 01:59:30|6376.5|6370.5|6376.6|6370.6|6376.6|6370.6|6376.1|6370.1|0
1619661580000|2021-04-29 01:59:40|6376.2|6370.2|6376.6|6370.6|6376.6|6370.6|6376.2|6370.2|1
1619661590000|2021-04-29 01:59:50|6377.4|6371.4|6377.6|6371.6|6377.6|6371.6|6377.4|6371.4|0
1619661600000|2021-04-29 02:00:00|6378.4|6372.4|6379.2|6373.2|6379.2|6373.2|6378.4|6372.4|2
1619661620000|2021-04-29 02:00:20|6379.3|6373.3|6379.7|6373.7|6379.7|6373.7|6379.3|6373.3|0
1619661670000|2021-04-29 02:01:10|6379.6|6373.6|6379.2|6373.2|6379.6|6373.6|6379.2|6373.2|0
1619661690000|2021-04-29 02:01:30|6379.6|6373.6|6381|6375|6381|6375|6379.6|6373.6|0
1619661710000|2021-04-29 02:01:50|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|0
1619661740000|2021-04-29 02:02:20|6381|6375|6379.7|6373.7|6381|6375|6379.3|6373.3|1
1619661760000|2021-04-29 02:02:40|6379.8|6373.8|6379.7|6373.7|6379.8|6373.8|6379.7|6373.7|1
1619661790000|2021-04-29 02:03:10|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|0
1619661800000|2021-04-29 02:03:20|6380.5|6374.5|6380.1|6374.1|6380.5|6374.5|6380.1|6374.1|0
1619661810000|2021-04-29 02:03:30|6380.2|6374.2|6380.8|6374.8|6380.8|6374.8|6380.2|6374.2|1
1619661830000|2021-04-29 02:03:50|||||||||1
1619661840000|2021-04-29 02:04:00|6381.2|6375.2|6379.6|6373.6|6381.3|6375.3|6379.6|6373.6|1
1619661850000|2021-04-29 02:04:10|6379.2|6373.2|6379.6|6373.6|6379.6|6373.6|6379.2|6373.2|0
1619661860000|2021-04-29 02:04:20|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|0
1619661890000|2021-04-29 02:04:50|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|5
1619661900000|2021-04-29 02:05:00|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1619661910000|2021-04-29 02:05:10|6379.3|6373.3|6378.2|6372.2|6379.3|6373.3|6377.8|6371.8|1
1619661920000|2021-04-29 02:05:20|6377.8|6371.8|6378.2|6372.2|6378.2|6372.2|6377.8|6371.8|0
1619661930000|2021-04-29 02:05:30|6377.8|6371.8|6377.8|6371.8|6378.2|6372.2|6377.8|6371.8|0
1619661950000|2021-04-29 02:05:50|||||||||1
1619661960000|2021-04-29 02:06:00|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1619661970000|2021-04-29 02:06:10|6377.8|6371.8|6378.2|6372.2|6378.2|6372.2|6377.8|6371.8|0
1619661980000|2021-04-29 02:06:20|6378.1|6372.1|6377.7|6371.7|6378.1|6372.1|6377.7|6371.7|1
1619661990000|2021-04-29 02:06:30|6376.9|6370.9|6376.4|6370.4|6376.9|6370.9|6376.4|6370.4|0
1619662010000|2021-04-29 02:06:50|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|1
1619662020000|2021-04-29 02:07:00|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|7
1619662040000|2021-04-29 02:07:20|6376.8|6370.8|6376.8|6370.8|6376.8|6370.8|6376.8|6370.8|1
1619662100000|2021-04-29 02:08:20|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|0
1619662110000|2021-04-29 02:08:30|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|1
1619662140000|2021-04-29 02:09:00|6378.1|6372.1|6378.5|6372.5|6378.5|6372.5|6378.1|6372.1|2
1619662170000|2021-04-29 02:09:30|6378.9|6372.9|6379.1|6373.1|6379.1|6373.1|6378.9|6372.9|3
1619662200000|2021-04-29 02:10:00|6380.3|6374.3|6381|6375|6381|6375|6380.3|6374.3|0
1619662210000|2021-04-29 02:10:10|6381.4|6375.4|6383.2|6377.2|6383.2|6377.2|6381.4|6375.4|0
1619662230000|2021-04-29 02:10:30|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|1
1619662260000|2021-04-29 02:11:00|6383.7|6377.7|6384.9|6378.9|6385.3|6379.3|6383.7|6377.7|1
1619662270000|2021-04-29 02:11:10|6387.2|6381.2|6388.9|6382.9|6388.9|6382.9|6387.2|6381.2|10
1619662290000|2021-04-29 02:11:30|6388.5|6382.5|6390.3|6384.3|6390.3|6384.3|6388.5|6382.5|2
1619662300000|2021-04-29 02:11:40|6387.2|6381.2|6386.5|6380.5|6387.2|6381.2|6386.5|6380.5|2
1619662310000|2021-04-29 02:11:50|6388.9|6378.9|6387.6|6381.6|6388.9|6381.6|6386.5|6378.9|13
1619662320000|2021-04-29 02:12:00|6387.2|6381.2|6387.6|6381.6|6389.1|6383.1|6387.2|6381.2|15
1619662330000|2021-04-29 02:12:10|6389.1|6383.1|6389.5|6383.5|6389.5|6383.5|6389.1|6383.1|0
1619662350000|2021-04-29 02:12:30|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|1
1619662360000|2021-04-29 02:12:40|6390.3|6384.3|6390.7|6384.7|6390.7|6384.7|6390.3|6384.3|1
1619662370000|2021-04-29 02:12:50|6391|6385|6391.4|6385.4|6391.4|6385.4|6390.7|6384.7|0
1619662380000|2021-04-29 02:13:00|6391.8|6385.8|6391.4|6385.4|6391.8|6385.8|6391.4|6385.4|1
1619662390000|2021-04-29 02:13:10|6392.2|6386.2|6392.6|6386.6|6392.6|6386.6|6392.2|6386.2|4
1619662400000|2021-04-29 02:13:20|6392.9|6386.9|6392.9|6386.9|6393.3|6387.3|6392.9|6386.9|5
1619662440000|2021-04-29 02:14:00|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|5
1619662450000|2021-04-29 02:14:10|||||||||1
1619662470000|2021-04-29 02:14:30|6390.6|6384.6|6390.3|6384.3|6391|6385|6390.3|6384.3|0
1619662480000|2021-04-29 02:14:40|6390.6|6384.6|6390.3|6384.3|6390.6|6384.6|6390.3|6384.3|0
1619662530000|2021-04-29 02:15:30|6390.6|6384.6|6390.3|6384.3|6390.6|6384.6|6390.3|6384.3|0
1619662550000|2021-04-29 02:15:50|6389.9|6383.9|6390.6|6384.6|6391|6385|6389.9|6383.9|2
1619662560000|2021-04-29 02:16:00|6391|6385|6391|6385|6391|6385|6391|6385|1
1619662570000|2021-04-29 02:16:10|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|1
1619662610000|2021-04-29 02:16:50|6391|6385|6391|6385|6391|6385|6391|6385|0
1619662630000|2021-04-29 02:17:10|6390.6|6384.6|6390.2|6384.2|6390.6|6384.6|6390.2|6384.2|5
1619662640000|2021-04-29 02:17:20|||||||||1
1619662650000|2021-04-29 02:17:30|6389.9|6383.9|6389.5|6383.5|6389.9|6383.9|6389.5|6383.5|2
1619662660000|2021-04-29 02:17:40|6389.1|6383.1|6387.9|6381.9|6389.5|6383.5|6387.6|6381.6|6
1619662670000|2021-04-29 02:17:50|6389.1|6383.1|6389.5|6383.5|6389.5|6383.5|6389.1|6383.1|4
1619662680000|2021-04-29 02:18:00|6388.3|6382.3|6389.5|6383.5|6389.5|6383.5|6388.3|6382.3|1
1619662700000|2021-04-29 02:18:20|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|0
1619662720000|2021-04-29 02:18:40|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|0
1619662740000|2021-04-29 02:19:00|6389.1|6383.1|6389.8|6383.8|6389.8|6383.8|6389.1|6383.1|1
1619662760000|2021-04-29 02:19:20|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1619662810000|2021-04-29 02:20:10|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|0
1619662870000|2021-04-29 02:21:10|6388.3|6382.3|6389.1|6383.1|6389.1|6383.1|6388.3|6382.3|1
1619662910000|2021-04-29 02:21:50|6388.7|6382.7|6389.1|6383.1|6389.1|6383.1|6388.7|6382.7|0
1619662920000|2021-04-29 02:22:00|6388.3|6382.3|6388.7|6382.7|6388.7|6382.7|6388.3|6382.3|0
1619662930000|2021-04-29 02:22:10|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|2
1619662940000|2021-04-29 02:22:20|6388.3|6382.3|6388.7|6382.7|6388.7|6382.7|6388.3|6382.3|0
1619662960000|2021-04-29 02:22:40|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|0
1619662970000|2021-04-29 02:22:50|6389|6383|6389|6383|6389|6383|6389|6383|1
1619662980000|2021-04-29 02:23:00|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|0
1619662990000|2021-04-29 02:23:10|6389|6383|6388.7|6382.7|6389|6383|6388.7|6382.7|4
1619663010000|2021-04-29 02:23:30|6389|6383|6389|6383|6389|6383|6389|6383|0
1619663020000|2021-04-29 02:23:40|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|0
1619663030000|2021-04-29 02:23:50|6389|6383|6389|6383|6389|6383|6389|6383|0
1619663040000|2021-04-29 02:24:00|6388.7|6382.7|6389|6383|6389|6383|6388.7|6382.7|0
1619663050000|2021-04-29 02:24:10|6389.4|6383.4|6389|6383|6389.4|6383.4|6389|6383|3
1619663060000|2021-04-29 02:24:20|6389.4|6383.4|6389|6383|6389.4|6383.4|6389|6383|0
1619663070000|2021-04-29 02:24:30|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|0
1619663100000|2021-04-29 02:25:00|6389|6383|6389.8|6383.8|6389.8|6383.8|6388.6|6382.6|0
1619663120000|2021-04-29 02:25:20|6389.4|6383.4|6389.4|6383.4|6389.8|6383.8|6389.4|6383.4|2
1619663130000|2021-04-29 02:25:30|6389|6383|6388.6|6382.6|6389|6383|6388.6|6382.6|4
1619663140000|2021-04-29 02:25:40|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|0
1619663160000|2021-04-29 02:26:00|6387.5|6381.5|6388.6|6382.6|6388.6|6382.6|6387.5|6381.5|1
1619663170000|2021-04-29 02:26:10|6389|6383|6389|6383|6389|6383|6389|6383|0
1619663180000|2021-04-29 02:26:20|||||||||1
1619663190000|2021-04-29 02:26:30|6389.4|6383.4|6389|6383|6389.4|6383.4|6389|6383|0
1619663210000|2021-04-29 02:26:50|6388.6|6382.6|6389|6383|6389|6383|6388.6|6382.6|0
1619663220000|2021-04-29 02:27:00|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1619663270000|2021-04-29 02:27:50|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|0
1619663280000|2021-04-29 02:28:00|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|1
1619663310000|2021-04-29 02:28:30|6388.2|6382.2|6387.8|6381.8|6388.2|6382.2|6387.8|6381.8|0
1619663400000|2021-04-29 02:30:00|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6
1619663410000|2021-04-29 02:30:10|6387.8|6381.8|6387.4|6381.4|6387.8|6381.8|6387.4|6381.4|1
1619663430000|2021-04-29 02:30:30|6387.1|6381.1|6387.4|6381.4|6387.4|6381.4|6387.1|6381.1|1
1619663450000|2021-04-29 02:30:50|6386.7|6380.7|6387.1|6381.1|6387.1|6381.1|6386.7|6380.7|2
1619663460000|2021-04-29 02:31:00|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|0
1619663470000|2021-04-29 02:31:10|||||||||1
1619663490000|2021-04-29 02:31:30|6386.3|6380.3|6385.5|6379.5|6386.3|6380.3|6385.5|6379.5|3
1619663500000|2021-04-29 02:31:40|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|1
1619663520000|2021-04-29 02:32:00|6386.3|6380.3|6383.9|6377.9|6386.3|6380.3|6383.9|6377.9|4
1619663530000|2021-04-29 02:32:10|6383.5|6377.5|6382.6|6376.6|6383.5|6377.5|6382.6|6376.6|3
1619663540000|2021-04-29 02:32:20|6382.7|6376.7|6383.5|6377.5|6383.5|6377.5|6382.7|6376.7|0
1619663550000|2021-04-29 02:32:30|6383.1|6377.1|6382.2|6376.2|6383.1|6377.1|6382.2|6376.2|0
1619663560000|2021-04-29 02:32:40|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|0
1619663570000|2021-04-29 02:32:50|6381|6375|6383.1|6377.1|6383.1|6377.1|6381|6375|0
1619663580000|2021-04-29 02:33:00|6382.2|6376.2|6381.7|6375.7|6382.2|6376.2|6381.7|6375.7|1
1619663590000|2021-04-29 02:33:10|6381.3|6375.3|6381.2|6375.2|6381.3|6375.3|6381.1|6375.1|2
1619663620000|2021-04-29 02:33:40|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|0
1619663630000|2021-04-29 02:33:50|6381.2|6375.2|6381.2|6375.2|6381.2|6375.2|6381.2|6375.2|1
1619663640000|2021-04-29 02:34:00|6380.8|6374.8|6380.7|6374.7|6380.8|6374.8|6380.7|6374.7|0
1619663650000|2021-04-29 02:34:10|6380.3|6374.3|6379.8|6373.8|6380.3|6374.3|6379.3|6373.3|3
1619663670000|2021-04-29 02:34:30|6374.1|6368.1|6370.9|6364.9|6374.1|6368.1|6370.5|6364.5|8
1619663680000|2021-04-29 02:34:40|6370.8|6364.8|6371|6365|6371|6365|6370.8|6364.8|1
1619663690000|2021-04-29 02:34:50|6370.7|6364.7|6371|6365|6371|6365|6370.7|6364.7|2
1619663700000|2021-04-29 02:35:00|6369|6363|6369|6363|6369|6363|6369|6363|2
1619663720000|2021-04-29 02:35:20|6368.9|6362.9|6368|6362|6368.9|6362.9|6368|6362|2
1619663740000|2021-04-29 02:35:40|6368.4|6362.4|6371|6365|6372|6366|6368.4|6362.4|9
1619663750000|2021-04-29 02:35:50|6371.4|6365.4|6370|6364|6371.4|6365.4|6370|6364|2
1619663760000|2021-04-29 02:36:00|6370.1|6364.1|6370.5|6364.5|6375|6364.6|6369.1|6360|7923
1619663770000|2021-04-29 02:36:10|6370.6|6364.6|6370.6|6364.6|6373|6364.6|6370.5|6363|2
1619663780000|2021-04-29 02:36:20|6370.5|6364.5|6370.5|6364.5|6375|6364.5|6369.6|6359.1|7916
1619663790000|2021-04-29 02:36:30|6370.6|6364.6|6373|6363|6373|6365|6370.5|6363|0
1619663800000|2021-04-29 02:36:40|6372|6366|6371.4|6365.4|6372|6366|6371.4|6365.4|1
1619663810000|2021-04-29 02:36:50|6371|6365|6371|6365|6371|6365|6371|6365|0
1619663820000|2021-04-29 02:37:00|6370.3|6364.3|6371|6365|6371|6365|6369.8|6363.8|1
1619663840000|2021-04-29 02:37:20|6371.4|6365.4|6371.5|6365.5|6371.5|6365.5|6371.4|6365.4|0
1619663850000|2021-04-29 02:37:30|6370.4|6364.4|6370|6364|6370.4|6364.4|6370|6364|0
1619663860000|2021-04-29 02:37:40|6369.9|6363.9|6371.5|6365.5|6371.5|6365.5|6369.9|6363.9|1
1619663870000|2021-04-29 02:37:50|6371.4|6365.4|6371|6365|6371.4|6365.4|6371|6365|0
1619663880000|2021-04-29 02:38:00|6371.9|6365.9|6372.4|6366.4|6372.4|6366.4|6371.9|6365.9|2
1619663890000|2021-04-29 02:38:10|6372|6366|6371.5|6365.5|6372|6366|6370.4|6364.4|4
1619663920000|2021-04-29 02:38:40|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6370.1|6364.1|6
1619663930000|2021-04-29 02:38:50|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|0
1619663940000|2021-04-29 02:39:00|6371.9|6365.9|6370.5|6364.5|6371.9|6365.9|6370.5|6364.5|0
1619663960000|2021-04-29 02:39:20|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|0
1619663970000|2021-04-29 02:39:30|6371.9|6365.9|6371|6365|6371.9|6365.9|6371|6365|1
1619663990000|2021-04-29 02:39:50|6371.4|6365.4|6371.9|6365.9|6371.9|6365.9|6371.4|6365.4|0
1619664000000|2021-04-29 02:40:00|6371.8|6365.8|6371.9|6365.9|6371.9|6365.9|6371.8|6365.8|0
1619664010000|2021-04-29 02:40:10|6371.8|6365.8|6371.9|6365.9|6371.9|6365.9|6371|6365|1
1619664020000|2021-04-29 02:40:20|6371.5|6365.5|6371.9|6365.9|6371.9|6365.9|6371.4|6365.4|0
1619664030000|2021-04-29 02:40:30|6371.1|6365.1|6371|6365|6371.1|6365.1|6371|6365|0
1619664060000|2021-04-29 02:41:00|6371.1|6365.1|6371.5|6365.5|6371.5|6365.5|6371.1|6365.1|0
1619664070000|2021-04-29 02:41:10|6371.1|6365.1|6371|6365|6371.1|6365.1|6371|6365|0
1619664080000|2021-04-29 02:41:20|6370.6|6364.6|6368|6362|6370.6|6364.6|6368|6362|4
1619664100000|2021-04-29 02:41:40|6368.5|6362.5|6368.5|6362.5|6368.5|6362.5|6368.4|6362.4|2
1619664110000|2021-04-29 02:41:50|6368.4|6362.4|6370|6364|6370|6364|6368.4|6362.4|5
1619664120000|2021-04-29 02:42:00|6369.9|6363.9|6370|6364|6370.1|6364.1|6369.5|6363.5|5
1619664140000|2021-04-29 02:42:20|6369.9|6363.9|6370.5|6364.5|6370.5|6364.5|6369.5|6363.5|0
1619664150000|2021-04-29 02:42:30|6370.1|6364.1|6369|6363|6370.1|6364.1|6369|6363|2
1619664160000|2021-04-29 02:42:40|6368.6|6362.6|6369.5|6363.5|6369.5|6363.5|6368.6|6362.6|0
1619664170000|2021-04-29 02:42:50|6369.2|6363.2|6368.5|6362.5|6369.2|6363.2|6368.5|6362.5|0
1619664180000|2021-04-29 02:43:00|6368.4|6362.4|6368.5|6362.5|6368.5|6362.5|6368.4|6362.4|3
1619664190000|2021-04-29 02:43:10|6367.3|6361.3|6361.8|6355.8|6367.3|6361.3|6361.3|6355.3|11
1619664200000|2021-04-29 02:43:20|6362|6356|6361.5|6355.5|6362.3|6356.3|6361.5|6355.5|2
1619664210000|2021-04-29 02:43:30|6362.2|6356.2|6360|6354|6362.2|6356.2|6360|6354|2
1619664220000|2021-04-29 02:43:40|6360.1|6354.1|6360|6354|6360.5|6354.5|6359.5|6353.5|2
1619664230000|2021-04-29 02:43:50|6359.8|6353.8|6356.3|6350.3|6359.8|6353.8|6356.3|6350.3|4
1619664240000|2021-04-29 02:44:00|6357.5|6351.5|6353.6|6347.6|6358|6352|6353.6|6347.6|9
1619664250000|2021-04-29 02:44:10|6354.6|6348.6|6353.5|6347.5|6355|6349|6353.5|6347.5|5
1619664260000|2021-04-29 02:44:20|6353.1|6347.1|6353.5|6347.5|6353.5|6347.5|6353|6347|1
1619664270000|2021-04-29 02:44:30|6353.3|6347.3|6354.2|6348.2|6354.2|6348.2|6353|6347|3
1619664280000|2021-04-29 02:44:40|6354|6348|6354.5|6348.5|6354.5|6348.5|6354|6348|1
1619664290000|2021-04-29 02:44:50|6354.3|6348.3|6355.6|6349.6|6356.1|6350.1|6354.3|6348.3|9
1619664300000|2021-04-29 02:45:00|6356.3|6350.3|6353.2|6347.2|6356.3|6350.3|6352.5|6346.5|18
1619664310000|2021-04-29 02:45:10|6353.4|6347.4|6353.7|6347.7|6353.7|6347.7|6353.4|6347.4|0
1619664320000|2021-04-29 02:45:20|6354.9|6348.9|6354.1|6348.1|6354.9|6348.9|6354.1|6348.1|1
1619664330000|2021-04-29 02:45:30|6355|6349|6355.5|6349.5|6355.5|6349.5|6354.2|6348.2|3
1619664340000|2021-04-29 02:45:40|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1619664360000|2021-04-29 02:46:00|6354.7|6348.7|6355.1|6349.1|6355.5|6349.5|6354.7|6348.7|1
1619664370000|2021-04-29 02:46:10|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1619664380000|2021-04-29 02:46:20|6354.3|6348.3|6355.1|6349.1|6355.1|6349.1|6354.3|6348.3|1
1619664390000|2021-04-29 02:46:30|6354.7|6348.7|6355.1|6349.1|6355.1|6349.1|6354.3|6348.3|2
1619664410000|2021-04-29 02:46:50|6355.5|6349.5|6355.9|6349.9|6355.9|6349.9|6355.5|6349.5|1
1619664420000|2021-04-29 02:47:00|6355.5|6349.5|6356|6350|6356|6350|6355.5|6349.5|0
1619664430000|2021-04-29 02:47:10|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|2
1619664480000|2021-04-29 02:48:00|6356|6350|6355.6|6349.6|6356.4|6350.4|6355.6|6349.6|0
1619664500000|2021-04-29 02:48:20|6356|6350|6356.5|6350.5|6356.5|6350.5|6356|6350|2
1619664540000|2021-04-29 02:49:00|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|2
1619664560000|2021-04-29 02:49:20|6356.5|6350.5|6356|6350|6356.5|6350.5|6355.6|6349.6|0
1619664570000|2021-04-29 02:49:30|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1619664580000|2021-04-29 02:49:40|6355.5|6349.5|6356|6350|6356|6350|6355.1|6349.1|0
1619664590000|2021-04-29 02:49:50|6355.8|6349.8|6355.5|6349.5|6355.8|6349.8|6355.5|6349.5|0
1619664610000|2021-04-29 02:50:10|6355.1|6349.1|6356|6350|6356.3|6350.3|6355.1|6349.1|2
1619664620000|2021-04-29 02:50:20|6356.3|6350.3|6359.5|6353.5|6359.5|6353.5|6356|6350|8
1619664630000|2021-04-29 02:50:30|||||||||2
1619664640000|2021-04-29 02:50:40|6359.6|6353.6|6360|6354|6360|6354|6359.6|6353.6|0
1619664660000|2021-04-29 02:51:00|6361.4|6355.4|6362.8|6356.8|6362.8|6356.8|6361.4|6355.4|0
1619664680000|2021-04-29 02:51:20|6365.1|6359.1|6363.2|6357.2|6365.1|6359.1|6362.7|6356.7|8
1619664690000|2021-04-29 02:51:30|6362.4|6356.4|6362.3|6356.3|6363.2|6357.2|6362.3|6356.3|1
1619664700000|2021-04-29 02:51:40|6361.5|6355.5|6361.4|6355.4|6362.7|6356.7|6361.4|6355.4|2
1619664720000|2021-04-29 02:52:00|6361.8|6355.8|6361.9|6355.9|6361.9|6355.9|6361.8|6355.8|0
1619664730000|2021-04-29 02:52:10|||||||||1
1619664740000|2021-04-29 02:52:20|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.3|6355.3|2
1619664750000|2021-04-29 02:52:30|6361.3|6355.3|6360.9|6354.9|6361.3|6355.3|6360.9|6354.9|0
1619664760000|2021-04-29 02:52:40|6360.8|6354.8|6358.9|6352.9|6360.8|6354.8|6358.9|6352.9|16
1619664770000|2021-04-29 02:52:50|6359.3|6353.3|6359.9|6353.9|6359.9|6353.9|6359.3|6353.3|0
1619664780000|2021-04-29 02:53:00|6359.5|6353.5|6359.9|6353.9|6359.9|6353.9|6358.9|6352.9|0
1619664790000|2021-04-29 02:53:10|6359.5|6353.5|6358.4|6352.4|6359.5|6353.5|6358.4|6352.4|0
1619664800000|2021-04-29 02:53:20|6358.3|6352.3|6357.9|6351.9|6358.3|6352.3|6357.4|6351.4|0
1619664830000|2021-04-29 02:53:50|6357.5|6351.5|6357.4|6351.4|6357.5|6351.5|6357|6351|0
1619664840000|2021-04-29 02:54:00|6357.5|6351.5|6357.9|6351.9|6357.9|6351.9|6357.5|6351.5|0
1619664850000|2021-04-29 02:54:10|6357.5|6351.5|6356.4|6350.4|6357.5|6351.5|6356.4|6350.4|0
1619664870000|2021-04-29 02:54:30|6356.3|6350.3|6353.9|6347.9|6356.4|6350.4|6353.5|6347.5|2
1619664880000|2021-04-29 02:54:40|6353.8|6347.8|6346.4|6340.4|6353.8|6347.8|6345.4|6339.4|18
1619664890000|2021-04-29 02:54:50|6346.3|6340.3|6346.9|6340.9|6346.9|6340.9|6345.9|6339.9|3
1619664900000|2021-04-29 02:55:00|6346.8|6340.8|6339.4|6333.4|6346.8|6340.8|6339.4|6333.4|8
1619664910000|2021-04-29 02:55:10|6339|6333|6339.4|6333.4|6339.4|6333.4|6339|6333|1
1619664920000|2021-04-29 02:55:20|6339.8|6333.8|6339.4|6333.4|6339.8|6333.8|6339.4|6333.4|1
1619664930000|2021-04-29 02:55:30|6338.6|6332.6|6341.8|6335.8|6342.3|6336.3|6338.6|6332.6|6
1619664940000|2021-04-29 02:55:40|6341.5|6335.5|6338.9|6332.9|6341.5|6335.5|6338.9|6332.9|3
1619664950000|2021-04-29 02:55:50|6339.3|6333.3|6339.4|6333.4|6339.4|6333.4|6339.3|6333.3|0
1619664960000|2021-04-29 02:56:00|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|2
1619664970000|2021-04-29 02:56:10|6340.9|6334.9|6342|6336|6342|6336|6340.9|6334.9|0
1619664980000|2021-04-29 02:56:20|6342.4|6336.4|6343.4|6337.4|6343.8|6337.8|6342.4|6336.4|0
1619664990000|2021-04-29 02:56:30|6343.8|6337.8|6343.5|6337.5|6343.8|6337.8|6343.5|6337.5|0
1619665000000|2021-04-29 02:56:40|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|0
1619665010000|2021-04-29 02:56:50|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|1
1619665020000|2021-04-29 02:57:00|6343.9|6337.9|6344|6338|6344|6338|6343.9|6337.9|0
1619665030000|2021-04-29 02:57:10|6343.7|6337.7|6347.5|6341.5|6347.5|6341.5|6343.7|6337.7|11
1619665040000|2021-04-29 02:57:20|6348.6|6342.6|6351.1|6345.1|6351.1|6345.1|6348.6|6342.6|5
1619665050000|2021-04-29 02:57:30|6351.5|6345.5|6352|6346|6352.4|6346.4|6351.5|6345.5|3
1619665060000|2021-04-29 02:57:40|||||||||1
1619665070000|2021-04-29 02:57:50|6351.9|6345.9|6351.5|6345.5|6351.9|6345.9|6351.5|6345.5|3
1619665080000|2021-04-29 02:58:00|6350.7|6344.7|6351.5|6345.5|6351.5|6345.5|6350.7|6344.7|7
1619665090000|2021-04-29 02:58:10|6351|6345|6351|6345|6351|6345|6351|6345|4
1619665100000|2021-04-29 02:58:20|6349.8|6343.8|6350|6344|6351|6345|6349.8|6343.8|7
1619665120000|2021-04-29 02:58:40|6349.9|6343.9|6350|6344|6351.5|6344|6348.9|6341.5|7
1619665130000|2021-04-29 02:58:50|6349.6|6343.6|6348.3|6342.3|6349.6|6343.6|6348.3|6342.3|0
1619665140000|2021-04-29 02:59:00|6347.2|6341.2|6349.1|6343.1|6349.1|6343.1|6347.2|6341.2|4
1619665150000|2021-04-29 02:59:10|6348.3|6342.3|6347.8|6341.8|6348.3|6342.3|6347.8|6341.8|0
1619665180000|2021-04-29 02:59:40|6347.2|6341.2|6347.8|6341.8|6347.8|6341.8|6347.2|6341.2|6
1619665200000|2021-04-29 03:00:00|6347.9|6341.9|6350.1|6344.1|6350.1|6344.1|6347.9|6341.9|2
1619665220000|2021-04-29 03:00:20|6349.7|6343.7|6349.2|6343.2|6349.7|6343.7|6349.2|6343.2|0
1619665230000|2021-04-29 03:00:30|6349.6|6343.6|6351|6345|6351|6345|6349.6|6343.6|2
1619665240000|2021-04-29 03:00:40|6351.3|6345.3|6351.8|6345.8|6351.8|6345.8|6351.3|6345.3|0
1619665250000|2021-04-29 03:00:50|6352.2|6346.2|6352.3|6346.3|6352.3|6346.3|6352.2|6346.2|0
1619665280000|2021-04-29 03:01:20|6352.7|6346.7|6352.3|6346.3|6352.7|6346.7|6352.3|6346.3|0
1619665300000|2021-04-29 03:01:40|||||||||1
1619665320000|2021-04-29 03:02:00|6352.2|6346.2|6351.8|6345.8|6352.2|6346.2|6351.8|6345.8|0
1619665330000|2021-04-29 03:02:10|||||||||2
1619665340000|2021-04-29 03:02:20|6352.2|6346.2|6351.8|6345.8|6352.2|6346.2|6351.8|6345.8|0
1619665350000|2021-04-29 03:02:30|6352.2|6346.2|6351.8|6345.8|6352.2|6346.2|6351.8|6345.8|0
1619665370000|2021-04-29 03:02:50|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|11
1619665380000|2021-04-29 03:03:00|6350.4|6344.4|6349.7|6343.7|6350.4|6344.4|6349.7|6343.7|0
1619665390000|2021-04-29 03:03:10|6350|6344|6350|6344|6350|6344|6349.7|6343.7|0
1619665400000|2021-04-29 03:03:20|6349.7|6343.7|6349.3|6343.3|6349.7|6343.7|6349.3|6343.3|0
1619665410000|2021-04-29 03:03:30|6350|6344|6350|6344|6350|6344|6350|6344|1
1619665430000|2021-04-29 03:03:50|6350.4|6344.4|6350.5|6344.5|6350.5|6344.5|6350.4|6344.4|0
1619665450000|2021-04-29 03:04:10|6350.2|6344.2|6350.5|6344.5|6350.5|6344.5|6350.2|6344.2|0
1619665470000|2021-04-29 03:04:30|6350.7|6344.7|6351|6345|6351|6345|6350.7|6344.7|0
1619665480000|2021-04-29 03:04:40|6350.7|6344.7|6357.3|6351.3|6357.3|6351.3|6350.7|6344.7|17
1619665490000|2021-04-29 03:04:50|6355.6|6349.6|6357|6351|6357|6351|6355.4|6349.4|3
1619665500000|2021-04-29 03:05:00|6356.6|6350.6|6356|6350|6356.6|6350.6|6356|6350|0
1619665520000|2021-04-29 03:05:20|6354.4|6348.4|6353.1|6347.1|6354.4|6348.4|6353.1|6347.1|0
1619665530000|2021-04-29 03:05:30|6354.3|6348.3|6353.1|6347.1|6354.3|6348.3|6353.1|6347.1|4
1619665540000|2021-04-29 03:05:40|6353.3|6347.3|6353.6|6347.6|6353.6|6347.6|6353.3|6347.3|0
1619665550000|2021-04-29 03:05:50|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|0
1619665560000|2021-04-29 03:06:00|6355.2|6349.2|6354.5|6348.5|6355.5|6349.5|6354.5|6348.5|0
1619665580000|2021-04-29 03:06:20|||||||||2
1619665590000|2021-04-29 03:06:30|6354|6348|6356|6350|6356|6350|6354|6348|9
1619665600000|2021-04-29 03:06:40|6355.6|6349.6|6355|6349|6355.6|6349.6|6355|6349|0
1619665610000|2021-04-29 03:06:50|6356.5|6350.5|6355|6349|6356.5|6350.5|6355|6349|4
1619665620000|2021-04-29 03:07:00|6355.3|6349.3|6351.9|6345.9|6355.5|6349.5|6351.9|6345.9|8
1619665630000|2021-04-29 03:07:10|6352.4|6342.4|6352.4|6342.4|6352.4|6342.4|6352.4|6342.4|1
1619665640000|2021-04-29 03:07:20|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|2
1619665650000|2021-04-29 03:07:30|6350.8|6344.8|6346.2|6340.2|6352.4|6344.8|6346.2|6340.2|2
1619665660000|2021-04-29 03:07:40|6343.6|6337.6|6345.1|6339.1|6346.1|6340.1|6343.6|6337.6|2
1619665670000|2021-04-29 03:07:50|6345|6339|6344.9|6338.9|6345|6339|6344.9|6338.9|0
1619665680000|2021-04-29 03:08:00|6346.5|6336.5|6346.5|6336.5|6346.5|6336.5|6346.5|6336.5|0
1619665710000|2021-04-29 03:08:30|6346|6340|6346.5|6336.5|6346.9|6340|6346|6336.5|1
1619665720000|2021-04-29 03:08:40|6351|6336|6349.5|6339.5|6351.2|6339.5|6349.5|6336|8
1619665730000|2021-04-29 03:08:50|6349.1|6339.1|6349.5|6339.5|6349.5|6339.5|6349.1|6339.1|0
1619665740000|2021-04-29 03:09:00|6349.4|6339.4|6348.8|6338.8|6349.4|6339.4|6348.8|6338.8|0
1619665750000|2021-04-29 03:09:10|6347.2|6341.2|6348.8|6338.8|6348.9|6341.2|6347.2|6338.8|0
1619665760000|2021-04-29 03:09:20|6347.2|6341.2|6348.8|6338.8|6351.3|6341.2|6347.2|6336.3|8906
1619665770000|2021-04-29 03:09:30|6347.2|6341.2|6348.8|6338.8|6348.8|6341.2|6347.2|6338.8|0
1619665800000|2021-04-29 03:10:00|6348.4|6338.4|6348.8|6338.8|6348.8|6338.8|6348.4|6338.4|1
1619665810000|2021-04-29 03:10:10|6348.7|6338.7|6346.8|6336.8|6348.7|6340|6346|6336.8|1
1619665840000|2021-04-29 03:10:40|6345.2|6339.2|6347.6|6337.6|6347.6|6340.1|6345.1|6337.6|0
1619665850000|2021-04-29 03:10:50|6347.5|6337.5|6344.3|6338.3|6348.8|6338.4|6344.3|6333.8|4455
1619665870000|2021-04-29 03:11:10|6344.1|6338.1|6343.8|6337.8|6344.1|6338.1|6343.8|6337.8|0
1619665880000|2021-04-29 03:11:20|6343|6337|6342.8|6336.8|6343|6337|6342.8|6336.8|0
1619665900000|2021-04-29 03:11:40|6342.6|6336.6|6342.3|6336.3|6342.6|6336.6|6341.1|6335.1|2
1619665910000|2021-04-29 03:11:50|6342.1|6336.1|6342.8|6336.8|6342.8|6336.8|6341.8|6335.8|2
1619665920000|2021-04-29 03:12:00|6342.4|6336.4|6343.8|6337.8|6343.8|6337.8|6342.4|6336.4|0
1619665930000|2021-04-29 03:12:10|6343.6|6337.6|6343.3|6337.3|6343.6|6337.6|6342.8|6336.8|0
1619665940000|2021-04-29 03:12:20|6342.9|6336.9|6342.8|6336.8|6342.9|6336.9|6342.3|6336.3|0
1619665950000|2021-04-29 03:12:30|6342.9|6336.9|6343.3|6337.3|6343.3|6337.3|6342.9|6336.9|0
1619665970000|2021-04-29 03:12:50|6343.4|6337.4|6343.7|6337.7|6343.7|6337.7|6343.4|6337.4|0
1619665990000|2021-04-29 03:13:10|6343|6337|6343.7|6337.7|6343.7|6337.7|6343|6337|0
1619666000000|2021-04-29 03:13:20|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|0
1619666010000|2021-04-29 03:13:30|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|6341|6335|0
1619666020000|2021-04-29 03:13:40|6341|6335|6341.4|6335.4|6341.4|6335.4|6341|6335|0
1619666030000|2021-04-29 03:13:50|6341|6335|6341|6335|6341.4|6335.4|6341|6335|0
1619666040000|2021-04-29 03:14:00|6341.2|6335.2|6341|6335|6341.2|6335.2|6341|6335|1
1619666050000|2021-04-29 03:14:10|6340.9|6334.9|6340.9|6334.9|6340.9|6334.9|6340.9|6334.9|0
1619666120000|2021-04-29 03:15:20|6340.8|6334.8|6341.4|6331.4|6341.4|6334.8|6340.8|6331.4|1
1619666180000|2021-04-29 03:16:20|6341.5|6331.5|6340.4|6334.4|6341.5|6334.4|6339.9|6331.5|0
1619666190000|2021-04-29 03:16:30|6340|6334|6339.9|6333.9|6340|6334|6338.7|6332.7|0
1619666200000|2021-04-29 03:16:40|6339.5|6333.5|6339|6333|6339.5|6333.5|6339|6333|0
1619666210000|2021-04-29 03:16:50|6339.4|6333.4|6339|6333|6340|6334|6339|6333|0
1619666220000|2021-04-29 03:17:00|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|0
1619666230000|2021-04-29 03:17:10|6339.6|6333.6|6339.5|6333.5|6340|6334|6339.5|6333.5|0
1619666240000|2021-04-29 03:17:20|6339.9|6333.9|6340|6334|6340|6334|6339.9|6333.9|0
1619666250000|2021-04-29 03:17:30|6338.1|6332.1|6337.5|6331.5|6338.1|6332.1|6337.5|6331.5|6
1619666260000|2021-04-29 03:17:40|6337.2|6331.2|6335.5|6329.5|6337.2|6331.2|6335.5|6329.5|0
1619666270000|2021-04-29 03:17:50|6335.1|6329.1|6336.5|6330.5|6336.5|6330.5|6334|6328|9
1619666280000|2021-04-29 03:18:00|6336.6|6330.6|6337|6331|6337|6331|6336.6|6330.6|0
1619666290000|2021-04-29 03:18:10|6337.4|6331.4|6337.5|6331.5|6337.5|6331.5|6337.4|6331.4|0
1619666300000|2021-04-29 03:18:20|6337.6|6331.6|6340|6334|6340.6|6334|6337.6|6330.6|1
1619666320000|2021-04-29 03:18:40|6339.9|6333.9|6340|6334|6341.6|6334|6339.6|6331.6|1
1619666340000|2021-04-29 03:19:00|6342.4|6332.4|6342.4|6332.4|6342.4|6332.4|6342.4|6332.4|0
1619666360000|2021-04-29 03:19:20|6338.5|6332.5|6337.9|6331.9|6338.5|6332.5|6337.9|6331.9|2
1619666390000|2021-04-29 03:19:50|6338|6332|6338.4|6332.4|6338.4|6332.4|6338|6332|0
1619666400000|2021-04-29 03:20:00|6338|6332|6335.8|6329.8|6338|6332|6335.8|6329.8|0
1619666410000|2021-04-29 03:20:10|6335.7|6329.7|6334.3|6328.3|6335.7|6329.7|6334.3|6328.3|0
1619666440000|2021-04-29 03:20:40|6333.9|6327.9|6333.9|6327.9|6333.9|6327.9|6333.9|6327.9|0
1619666570000|2021-04-29 03:22:50|6334.3|6328.3|6334.4|6328.4|6334.4|6328.4|6334.3|6328.3|0
1619666630000|2021-04-29 03:23:50|6334.5|6328.5|6334.9|6328.9|6334.9|6328.9|6334.5|6328.5|0
1619666650000|2021-04-29 03:24:10|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.2|6330.2|3
1619666660000|2021-04-29 03:24:20|6336.9|6330.9|6338.3|6332.3|6338.3|6332.3|6336.9|6330.9|1
1619666670000|2021-04-29 03:24:30|6337.9|6331.9|6338.7|6332.7|6338.7|6332.7|6337.8|6331.8|3
1619666710000|2021-04-29 03:25:10|6338.8|6332.8|6339.2|6333.2|6339.2|6333.2|6338.8|6332.8|0
1619666720000|2021-04-29 03:25:20|6338.8|6332.8|6338.7|6332.7|6338.8|6332.8|6338.7|6332.7|0
1619666730000|2021-04-29 03:25:30|6339.1|6333.1|6340.1|6334.1|6340.1|6334.1|6339.1|6333.1|2
1619666740000|2021-04-29 03:25:40|6340|6334|6338.3|6332.3|6340|6334|6338.3|6332.3|0
1619666750000|2021-04-29 03:25:50|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|2
1619666780000|2021-04-29 03:26:20|6335.9|6329.9|6334.7|6328.7|6335.9|6329.9|6334.7|6328.7|0
1619666800000|2021-04-29 03:26:40|6335.1|6329.1|6336.3|6330.3|6336.3|6330.3|6334.7|6328.7|3
1619666830000|2021-04-29 03:27:10|6337|6331|6337|6331|6337|6331|6337|6331|0
1619666840000|2021-04-29 03:27:20|6336.7|6330.7|6335.9|6329.9|6336.7|6330.7|6335.9|6329.9|0
1619666860000|2021-04-29 03:27:40|6335.7|6329.7|6335.3|6329.3|6335.7|6329.7|6335.3|6329.3|1
1619666870000|2021-04-29 03:27:50|6335.7|6329.7|6336.1|6330.1|6336.1|6330.1|6335.7|6329.7|2
1619666900000|2021-04-29 03:28:20|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|0
1619666930000|2021-04-29 03:28:50|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|1
1619666940000|2021-04-29 03:29:00|6333|6327|6333|6327|6333|6327|6333|6327|2
1619666960000|2021-04-29 03:29:20|6333.4|6327.4|6334.6|6328.6|6334.6|6328.6|6333.4|6327.4|1
1619666970000|2021-04-29 03:29:30|6334.5|6328.5|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|0
1619667000000|2021-04-29 03:30:00|6334.5|6328.5|6334.6|6328.6|6334.6|6328.6|6334.5|6328.5|0
1619667010000|2021-04-29 03:30:10|6334.3|6328.3|6334.1|6328.1|6334.3|6328.3|6333.8|6327.8|1
1619667030000|2021-04-29 03:30:30|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|0
1619667040000|2021-04-29 03:30:40|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|1
1619667070000|2021-04-29 03:31:10|6334.1|6328.1|6333.4|6327.4|6334.1|6328.1|6333.4|6327.4|1
1619667130000|2021-04-29 03:32:10|6334.1|6328.1|6334.5|6328.5|6335|6329|6334.1|6328.1|2
1619667180000|2021-04-29 03:33:00|6334.9|6328.9|6335.6|6329.6|6335.6|6329.6|6334.9|6328.9|0
1619667240000|2021-04-29 03:34:00|6336.6|6330.6|6336.5|6330.5|6336.6|6330.6|6336.5|6330.5|4
1619667250000|2021-04-29 03:34:10|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|0
1619667260000|2021-04-29 03:34:20|6334.2|6328.2|6336.1|6330.1|6337.7|6330.1|6334.2|6327.7|1
1619667270000|2021-04-29 03:34:30|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|0
1619667290000|2021-04-29 03:34:50|6335.5|6329.5|6334.7|6328.7|6335.5|6329.5|6334.7|6328.7|0
1619667310000|2021-04-29 03:35:10|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|0
1619667330000|2021-04-29 03:35:30|6334.1|6328.1|6334.2|6328.2|6334.2|6328.2|6333.7|6327.7|1
1619667380000|2021-04-29 03:36:20|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|1
1619667420000|2021-04-29 03:37:00|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|0
1619667500000|2021-04-29 03:38:20|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|0
1619667530000|2021-04-29 03:38:50|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|1
1619667540000|2021-04-29 03:39:00|||||||||1
1619667560000|2021-04-29 03:39:20|6333.7|6327.7|6333.3|6327.3|6333.7|6327.7|6333.3|6327.3|0
1619667570000|2021-04-29 03:39:30|||||||||1
1619667590000|2021-04-29 03:39:50|||||||||1
1619667600000|2021-04-29 03:40:00|6333.8|6327.8|6334.5|6328.5|6334.5|6328.5|6333.8|6327.8|0
1619667720000|2021-04-29 03:42:00|6334.9|6328.9|6334.5|6328.5|6334.9|6328.9|6334.5|6328.5|0
1619667860000|2021-04-29 03:44:20|6334.9|6328.9|6335|6329|6335|6329|6334.9|6328.9|1
1619667870000|2021-04-29 03:44:30|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1619667880000|2021-04-29 03:44:40|6335|6329|6335|6329|6335|6329|6335|6329|0
1619667920000|2021-04-29 03:45:20|6335.1|6329.1|6335.1|6329.1|6335.5|6329.5|6335.1|6329.1|1
1619667930000|2021-04-29 03:45:30|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|0
1619667940000|2021-04-29 03:45:40|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|0
1619667990000|2021-04-29 03:46:30|||||||||1
1619668290000|2021-04-29 03:51:30|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1619668320000|2021-04-29 03:52:00|6335.5|6329.5|6337.8|6331.8|6337.8|6331.8|6335.5|6329.5|2
1619668360000|2021-04-29 03:52:40|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|1
1619668370000|2021-04-29 03:52:50|6339.4|6333.4|6340|6334|6340|6334|6339.4|6333.4|1
1619668380000|2021-04-29 03:53:00|6342|6336|6342.7|6336.7|6342.7|6336.7|6342|6336|7
1619668390000|2021-04-29 03:53:10|6343.1|6337.1|6344|6338|6344|6338|6342.8|6336.8|5
1619668410000|2021-04-29 03:53:30|6344.3|6338.3|6344.5|6338.5|6344.5|6338.5|6344.3|6338.3|0
1619668420000|2021-04-29 03:53:40|6344.4|6338.4|6348.2|6338.2|6348.2|6338.4|6344.4|6338.2|3
1619668440000|2021-04-29 03:54:00|6348.5|6338.5|6348.5|6338.5|6348.5|6338.5|6348.5|6338.5|0
1619668460000|2021-04-29 03:54:20|6348.2|6338.2|6346.6|6340.6|6348.2|6340.6|6346.6|6338.2|0
1619668470000|2021-04-29 03:54:30|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|0
1619668480000|2021-04-29 03:54:40|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|1
1619668500000|2021-04-29 03:55:00|6347.8|6341.8|6351.2|6341.2|6351.2|6343.7|6347.8|6341.2|24
1619668510000|2021-04-29 03:55:10|6346.9|6340.9|6349.4|6339.4|6349.4|6340.9|6346.9|6339.4|3
1619668520000|2021-04-29 03:55:20|6349.5|6339.5|6347.8|6341.8|6349.5|6341.8|6347.8|6339.4|1
1619668530000|2021-04-29 03:55:30|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1619668550000|2021-04-29 03:55:50|6348.4|6342.4|6348.5|6342.5|6348.5|6342.5|6348.4|6342.4|2
1619668560000|2021-04-29 03:56:00|6349.3|6343.3|6347.8|6341.8|6349.3|6343.3|6347.2|6341.2|2
1619668570000|2021-04-29 03:56:10|6347.9|6341.9|6348.7|6342.7|6348.7|6342.7|6347.9|6341.9|1
1619668580000|2021-04-29 03:56:20|6348.5|6342.5|6348.2|6342.2|6348.5|6342.5|6348.2|6342.2|0
1619668590000|2021-04-29 03:56:30|6348.9|6342.9|6350|6344|6350|6344|6348.9|6342.9|1
1619668600000|2021-04-29 03:56:40|6350.8|6344.8|6350.1|6344.1|6351.2|6345.2|6350.1|6344.1|2
1619668610000|2021-04-29 03:56:50|6350.5|6344.5|6350.1|6344.1|6350.5|6344.5|6350.1|6344.1|0
1619668620000|2021-04-29 03:57:00|6350.5|6344.5|6349.6|6343.6|6350.5|6344.5|6349.6|6343.6|0
1619668640000|2021-04-29 03:57:20|6350|6344|6350|6344|6350|6344|6350|6344|0
1619668660000|2021-04-29 03:57:40|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1619668670000|2021-04-29 03:57:50|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|2
1619668680000|2021-04-29 03:58:00|6348.9|6342.9|6349|6343|6349.8|6343.8|6346.6|6340.6|6
1619668700000|2021-04-29 03:58:20|6348.9|6342.9|6348.4|6342.4|6349.4|6343.4|6348.4|6342.4|0
1619668710000|2021-04-29 03:58:30|6348.8|6342.8|6348.4|6342.4|6348.8|6342.8|6348.4|6342.4|1
1619668800000|2021-04-29 04:00:00|6347.9|6341.9|6347.2|6341.2|6347.9|6341.9|6347.2|6341.2|19
1619668850000|2021-04-29 04:00:50|6346.1|6340.1|6345.1|6339.1|6346.1|6340.1|6345.1|6339.1|0
1619668910000|2021-04-29 04:01:50|6345.9|6339.9|6349.8|6343.8|6349.8|6343.8|6345.9|6339.9|4
1619668920000|2021-04-29 04:02:00|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|3
1619668930000|2021-04-29 04:02:10|6349.8|6343.8|6350.2|6344.2|6350.2|6344.2|6349.8|6343.8|0
1619668950000|2021-04-29 04:02:30|6350.6|6344.6|6351.7|6345.7|6351.7|6345.7|6350.6|6344.6|1
1619668960000|2021-04-29 04:02:40|6351.3|6345.3|6351.2|6345.2|6351.3|6345.3|6351.2|6345.2|0
1619668970000|2021-04-29 04:02:50|6351|6345|6350.2|6344.2|6351|6345|6350.2|6344.2|0
1619668980000|2021-04-29 04:03:00|6350.3|6344.3|6350.8|6344.8|6351.2|6345.2|6350.3|6344.3|0
1619669010000|2021-04-29 04:03:30|6351.6|6345.6|6353.3|6343.3|6353.3|6345.6|6351.6|6343.3|1
1619669050000|2021-04-29 04:04:10|6352.9|6342.9|6352.4|6342.4|6352.9|6342.9|6352.4|6342.4|1
1619669110000|2021-04-29 04:05:10|6349.3|6343.3|6348.8|6342.8|6349.3|6343.3|6348.8|6342.8|0
1619669180000|2021-04-29 04:06:20|6348.6|6342.6|6346.7|6340.7|6348.6|6342.6|6346.7|6340.7|5
1619669200000|2021-04-29 04:06:40|6346.3|6340.3|6350.4|6340.4|6350.4|6340.4|6346.3|6340.3|3
1619669270000|2021-04-29 04:07:50|6348.8|6342.8|6351.2|6341.2|6351.2|6342.8|6348.8|6341.2|0
1619669280000|2021-04-29 04:08:00|6351.6|6341.6|6351.6|6341.6|6351.6|6341.6|6351.6|6341.6|0
1619669310000|2021-04-29 04:08:30|6351.9|6341.9|6350.3|6344.3|6351.9|6344.3|6350.3|6341.9|0
1619669320000|2021-04-29 04:08:40|6351.9|6341.9|6351.9|6341.9|6351.9|6341.9|6351.9|6341.9|0
1619669330000|2021-04-29 04:08:50|6349.6|6343.6|6351.2|6341.2|6351.9|6343.6|6349.2|6341.2|0
1619669360000|2021-04-29 04:09:20|6351.6|6341.6|6350.3|6344.3|6351.9|6344.3|6350.3|6341.6|0
1619669370000|2021-04-29 04:09:30|6351.9|6341.9|6351.9|6341.9|6351.9|6341.9|6351.9|6341.9|0
1619669380000|2021-04-29 04:09:40|6350.3|6344.3|6350.3|6344.3|6351.9|6344.3|6350.3|6341.9|0
1619669390000|2021-04-29 04:09:50|6351.9|6341.9|6351.9|6341.9|6351.9|6344.3|6350.3|6341.9|0
1619669410000|2021-04-29 04:10:10|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|0
1619669480000|2021-04-29 04:11:20|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1619669500000|2021-04-29 04:11:40|6349.5|6343.5|6349.2|6343.2|6349.5|6343.5|6349.2|6343.2|0
1619669510000|2021-04-29 04:11:50|6349.5|6343.5|6349.9|6343.9|6349.9|6343.9|6349.5|6343.5|0
1619669520000|2021-04-29 04:12:00|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|0
1619669530000|2021-04-29 04:12:10|6349.9|6343.9|6350.3|6344.3|6351.9|6344.3|6349.5|6341.9|0
1619669570000|2021-04-29 04:12:50|6348.4|6342.4|6350.3|6344.3|6350.3|6344.3|6348.4|6342.4|1
1619669590000|2021-04-29 04:13:10|6351.9|6341.9|6351.9|6341.9|6351.9|6341.9|6351.9|6341.9|0
1619669600000|2021-04-29 04:13:20|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|0
1619669640000|2021-04-29 04:14:00|6351|6345|6351.4|6345.4|6351.4|6345.4|6351|6345|1
1619669650000|2021-04-29 04:14:10|6351.8|6345.8|6351.4|6345.4|6351.8|6345.8|6351.4|6345.4|1
1619669760000|2021-04-29 04:16:00|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.4|6345.4|2
1619669770000|2021-04-29 04:16:10|6351.4|6345.4|6351.8|6345.8|6351.8|6345.8|6351.4|6345.4|1
1619669790000|2021-04-29 04:16:30|6351.4|6345.4|6351.4|6345.4|6351.8|6345.8|6351.4|6345.4|2
1619669850000|2021-04-29 04:17:30|6351|6345|6351|6345|6351|6345|6351|6345|0
1619669860000|2021-04-29 04:17:40|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|0
1619669870000|2021-04-29 04:17:50|6350.6|6344.6|6349.9|6343.9|6350.6|6344.6|6349.5|6343.5|2
1619669890000|2021-04-29 04:18:10|6349.5|6343.5|6350.2|6344.2|6350.3|6344.3|6349.5|6343.5|0
1619669930000|2021-04-29 04:18:50|6349.5|6343.5|6349.1|6343.1|6349.5|6343.5|6349.1|6343.1|0
1619669970000|2021-04-29 04:19:30|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|0
1619670010000|2021-04-29 04:20:10|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1619670030000|2021-04-29 04:20:30|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|0
1619670040000|2021-04-29 04:20:40|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.1|6343.1|0
1619670050000|2021-04-29 04:20:50|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|0
1619670070000|2021-04-29 04:21:10|6349.5|6343.5|6349.1|6343.1|6349.5|6343.5|6349.1|6343.1|0
1619670080000|2021-04-29 04:21:20|6349.5|6343.5|6349.8|6343.8|6351.8|6343.8|6349.5|6341.8|0
1619670090000|2021-04-29 04:21:30|6350.2|6344.2|6349.5|6343.5|6350.2|6344.2|6349.5|6343.5|0
1619670110000|2021-04-29 04:21:50|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|0
1619670120000|2021-04-29 04:22:00|6349.5|6343.5|6349.8|6343.8|6349.8|6343.8|6349.5|6343.5|0
1619670170000|2021-04-29 04:22:50|6350.2|6344.2|6349.4|6343.4|6351.8|6344.2|6349.1|6341.8|0
1619670220000|2021-04-29 04:23:40|6348.7|6342.7|6348.3|6342.3|6348.7|6342.7|6348.3|6342.3|1
1619670230000|2021-04-29 04:23:50|6347.9|6341.9|6348.3|6342.3|6348.3|6342.3|6347.9|6341.9|0
1619670240000|2021-04-29 04:24:00|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|6348.3|6342.3|0
1619670270000|2021-04-29 04:24:30|6348.3|6342.3|6347.5|6341.5|6348.3|6342.3|6347.5|6341.5|0
1619670280000|2021-04-29 04:24:40|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|0
1619670300000|2021-04-29 04:25:00|6347.5|6341.5|6348.3|6342.3|6348.3|6342.3|6347.5|6341.5|0
1619670320000|2021-04-29 04:25:20|6347.9|6341.9|6347.5|6341.5|6347.9|6341.9|6347.5|6341.5|0
1619670360000|2021-04-29 04:26:00|6347.4|6341.4|6347.5|6341.5|6347.9|6341.9|6347.4|6341.4|0
1619670380000|2021-04-29 04:26:20|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|0
1619670390000|2021-04-29 04:26:30|6348.7|6342.7|6348.3|6342.3|6348.7|6342.7|6348.3|6342.3|0
1619670440000|2021-04-29 04:27:20|6347.9|6341.9|6348.3|6342.3|6348.3|6342.3|6347.9|6341.9|0
1619670450000|2021-04-29 04:27:30|6346.7|6340.7|6348.3|6342.3|6348.3|6342.3|6346.7|6340.7|1
1619670480000|2021-04-29 04:28:00|6347.9|6341.9|6347.5|6341.5|6347.9|6341.9|6347.5|6341.5|2
1619670490000|2021-04-29 04:28:10|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|1
1619670510000|2021-04-29 04:28:30|6346.5|6340.5|6345.9|6339.9|6346.5|6340.5|6345.9|6339.9|5
1619670520000|2021-04-29 04:28:40|||||||||1
1619670550000|2021-04-29 04:29:10|6345.8|6339.8|6345.9|6339.9|6345.9|6339.9|6345.8|6339.8|0
1619670600000|2021-04-29 04:30:00|6345.5|6339.5|6343.4|6337.4|6345.5|6339.5|6343.3|6337.3|2
1619670610000|2021-04-29 04:30:10|||||||||2
1619670640000|2021-04-29 04:30:40|6342.5|6336.5|6342.1|6336.1|6342.5|6336.5|6342.1|6336.1|2
1619670650000|2021-04-29 04:30:50|||||||||1
1619670660000|2021-04-29 04:31:00|6341.7|6335.7|6342.1|6336.1|6342.9|6336.9|6341.7|6335.7|6
1619670720000|2021-04-29 04:32:00|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|0
1619670730000|2021-04-29 04:32:10|6341.7|6335.7|6340.9|6334.9|6341.7|6335.7|6340.5|6334.5|8
1619670760000|2021-04-29 04:32:40|6340.5|6334.5|6340.5|6334.5|6340.9|6334.9|6340.5|6334.5|1
1619670800000|2021-04-29 04:33:20|6339.7|6333.7|6339.7|6333.7|6340.1|6334.1|6339.7|6333.7|2
1619670840000|2021-04-29 04:34:00|6339.4|6333.4|6339.4|6333.4|6339.4|6333.4|6339.4|6333.4|0
1619670850000|2021-04-29 04:34:10|6339|6333|6339|6333|6339|6333|6339|6333|0
1619670860000|2021-04-29 04:34:20|6338.9|6332.9|6339|6333|6339|6333|6338.9|6332.9|0
1619670900000|2021-04-29 04:35:00|6338.2|6332.2|6336.3|6330.3|6338.2|6332.2|6336.3|6330.3|1
1619670910000|2021-04-29 04:35:10|6336.1|6330.1|6334.6|6328.6|6336.1|6330.1|6334.6|6328.6|9
1619670920000|2021-04-29 04:35:20|6334.5|6328.5|6335.5|6329.5|6336|6330|6334.1|6328.1|0
1619670930000|2021-04-29 04:35:30|6335.1|6329.1|6334.5|6328.5|6335.1|6329.1|6334.5|6328.5|5
1619670940000|2021-04-29 04:35:40|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|1
1619670970000|2021-04-29 04:36:10|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|11
1619671020000|2021-04-29 04:37:00|6334.7|6328.7|6334.6|6328.6|6335|6329|6334.1|6328.1|0
1619671030000|2021-04-29 04:37:10|6334.8|6328.8|6334.1|6328.1|6334.8|6328.8|6334.1|6328.1|1
1619671090000|2021-04-29 04:38:10|6334.5|6328.5|6335.1|6329.1|6335.1|6329.1|6334.5|6328.5|0
1619671100000|2021-04-29 04:38:20|6335|6329|6335|6329|6335|6329|6335|6329|0
1619671110000|2021-04-29 04:38:30|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|0
1619671130000|2021-04-29 04:38:50|6335|6329|6334.6|6328.6|6335|6329|6334.6|6328.6|1
1619671140000|2021-04-29 04:39:00|6334.2|6328.2|6335|6329|6335|6329|6334.1|6328.1|1
1619671190000|2021-04-29 04:39:50|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|1
1619671210000|2021-04-29 04:40:10|6334.5|6328.5|6334.6|6328.6|6334.6|6328.6|6334.5|6328.5|0
1619671230000|2021-04-29 04:40:30|6335|6329|6335|6329|6335|6329|6335|6329|1
1619671240000|2021-04-29 04:40:40|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|0
1619671250000|2021-04-29 04:40:50|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|4
1619671260000|2021-04-29 04:41:00|6333.7|6327.7|6334.6|6328.6|6334.6|6328.6|6333.7|6327.7|0
1619671290000|2021-04-29 04:41:30|6334.2|6328.2|6334.1|6328.1|6334.2|6328.2|6334.1|6328.1|0
1619671300000|2021-04-29 04:41:40|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|0
1619671310000|2021-04-29 04:41:50|6334.6|6328.6|6334.7|6328.7|6334.7|6328.7|6334.6|6328.6|1
1619671320000|2021-04-29 04:42:00|6334.3|6328.3|6334.1|6328.1|6334.3|6328.3|6334.1|6328.1|0
1619671350000|2021-04-29 04:42:30|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|1
1619671370000|2021-04-29 04:42:50|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|1
1619671390000|2021-04-29 04:43:10|||||||||1
1619671400000|2021-04-29 04:43:20|6333.3|6327.3|6333.7|6327.7|6333.7|6327.7|6333.3|6327.3|0
1619671410000|2021-04-29 04:43:30|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|0
1619671450000|2021-04-29 04:44:10|6333.3|6327.3|6334.4|6328.4|6334.4|6328.4|6333.3|6327.3|1
1619671470000|2021-04-29 04:44:30|6334.3|6328.3|6333.9|6327.9|6334.3|6328.3|6333.9|6327.9|0
1619671480000|2021-04-29 04:44:40|6333.5|6327.5|6333.9|6327.9|6334.8|6328.8|6333.5|6327.5|3
1619671490000|2021-04-29 04:44:50|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|1
1619671500000|2021-04-29 04:45:00|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|2
1619671550000|2021-04-29 04:45:50|6335|6329|6335|6329|6335|6329|6335|6329|1
1619671560000|2021-04-29 04:46:00|||||||||1
1619671580000|2021-04-29 04:46:20|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1619671610000|2021-04-29 04:46:50|6335|6329|6335|6329|6335|6329|6335|6329|1
1619671630000|2021-04-29 04:47:10|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|0
1619671670000|2021-04-29 04:47:50|6335|6329|6335|6329|6335|6329|6335|6329|1
1619671680000|2021-04-29 04:48:00|6334.9|6328.9|6335.4|6329.4|6335.4|6329.4|6334.9|6328.9|0
1619671700000|2021-04-29 04:48:20|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|0
1619671710000|2021-04-29 04:48:30|6335.4|6329.4|6335.3|6329.3|6335.4|6329.4|6335.3|6329.3|0
1619671730000|2021-04-29 04:48:50|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|1
1619671740000|2021-04-29 04:49:00|6335|6329|6335|6329|6335|6329|6335|6329|0
1619671760000|2021-04-29 04:49:20|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|0
1619671780000|2021-04-29 04:49:40|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1619671790000|2021-04-29 04:49:50|6335|6329|6335.9|6329.9|6335.9|6329.9|6335|6329|1
1619671860000|2021-04-29 04:51:00|6335.1|6329.1|6335.4|6329.4|6335.4|6329.4|6335.1|6329.1|0
1619671930000|2021-04-29 04:52:10|6335|6329|6335|6329|6335|6329|6335|6329|2
1619671940000|2021-04-29 04:52:20|6334.6|6328.6|6334.9|6328.9|6334.9|6328.9|6334.5|6328.5|0
1619671950000|2021-04-29 04:52:30|6334.7|6328.7|6334.4|6328.4|6334.7|6328.7|6334|6328|0
1619671960000|2021-04-29 04:52:40|6334|6328|6333.5|6327.5|6334.4|6328.4|6333.5|6327.5|0
1619671980000|2021-04-29 04:53:00|6333.9|6327.9|6334.4|6328.4|6334.4|6328.4|6333.9|6327.9|1
1619671990000|2021-04-29 04:53:10|6334.2|6328.2|6333.9|6327.9|6334.2|6328.2|6333.9|6327.9|0
1619672000000|2021-04-29 04:53:20|6333.5|6327.5|6334.7|6328.7|6334.7|6328.7|6333.5|6327.5|2
1619672020000|2021-04-29 04:53:40|6334.3|6328.3|6334.7|6328.7|6334.7|6328.7|6334.3|6328.3|1
1619672040000|2021-04-29 04:54:00|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|1
1619672060000|2021-04-29 04:54:20|||||||||9
1619672070000|2021-04-29 04:54:30|6336.1|6330.1|6335.7|6329.7|6336.1|6330.1|6335.7|6329.7|0
1619672090000|2021-04-29 04:54:50|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|2
1619672150000|2021-04-29 04:55:50|||||||||1
1619672170000|2021-04-29 04:56:10|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|0
1619672210000|2021-04-29 04:56:50|6336.3|6330.3|6336.2|6330.2|6336.3|6330.3|6336.2|6330.2|2
1619672280000|2021-04-29 04:58:00|6336.1|6330.1|6335.7|6329.7|6336.1|6330.1|6335.7|6329.7|0
1619672290000|2021-04-29 04:58:10|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|1
1619672320000|2021-04-29 04:58:40|6335.4|6329.4|6335.3|6329.3|6335.8|6329.8|6334.9|6328.9|1
1619672340000|2021-04-29 04:59:00|6335.7|6329.7|6337.4|6327.4|6337.4|6329.8|6334.9|6327.3|0
1619672350000|2021-04-29 04:59:10|6335|6329|6335.3|6329.3|6335.3|6329.3|6335|6329|0
1619672370000|2021-04-29 04:59:30|6335.7|6329.7|6335.8|6329.8|6337.4|6329.8|6335.4|6327.4|0
1619672390000|2021-04-29 04:59:50|6335.7|6329.7|6334.9|6328.9|6335.7|6329.7|6334.9|6328.9|1
1619672400000|2021-04-29 05:00:00|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|6334.9|6328.9|0
1619672430000|2021-04-29 05:00:30|6334.9|6328.9|6334.8|6328.8|6334.9|6328.9|6333.4|6327.4|1
1619672440000|2021-04-29 05:00:40|6334.6|6328.6|6334.3|6328.3|6334.8|6328.8|6333.8|6327.8|0
1619672450000|2021-04-29 05:00:50|6333.9|6327.9|6335.3|6329.3|6335.3|6329.3|6333.4|6327.4|1
1619672460000|2021-04-29 05:01:00|6335.1|6329.1|6334.3|6328.3|6335.1|6329.1|6334.3|6328.3|0
1619672500000|2021-04-29 05:01:40|6333.9|6327.9|6333.8|6327.8|6333.9|6327.9|6333.8|6327.8|0
1619672510000|2021-04-29 05:01:50|6334|6328|6335.3|6329.3|6335.3|6329.3|6334|6328|1
1619672520000|2021-04-29 05:02:00|6331.1|6325.1|6330.7|6324.7|6331.1|6325.1|6330.7|6324.7|10
1619672530000|2021-04-29 05:02:10|6331.1|6325.1|6327.7|6321.7|6331.1|6325.1|6326.9|6320.9|12
1619672540000|2021-04-29 05:02:20|6326.9|6320.9|6326.7|6320.7|6326.9|6320.9|6326.7|6320.7|2
1619672550000|2021-04-29 05:02:30|6326.3|6320.3|6324.1|6318.1|6326.3|6320.3|6324.1|6318.1|4
1619672560000|2021-04-29 05:02:40|6322.8|6316.8|6319.7|6313.7|6322.8|6316.8|6319.7|6313.7|10
1619672570000|2021-04-29 05:02:50|6319.6|6313.6|6319.3|6313.3|6319.6|6313.6|6317.9|6311.9|0
1619672590000|2021-04-29 05:03:10|6320|6314|6319.3|6313.3|6320|6314|6319.3|6313.3|1
1619672600000|2021-04-29 05:03:20|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|0
1619672620000|2021-04-29 05:03:40|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|0
1619672630000|2021-04-29 05:03:50|6320.8|6314.8|6320.4|6314.4|6320.8|6314.8|6320.4|6314.4|4
1619672640000|2021-04-29 05:04:00|6320.5|6314.5|6321.3|6315.3|6321.3|6315.3|6320.5|6314.5|0
1619672670000|2021-04-29 05:04:30|6321.7|6315.7|6321.7|6315.7|6321.7|6315.7|6321.3|6315.3|2
1619672690000|2021-04-29 05:04:50|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|6322.1|6316.1|1
1619672700000|2021-04-29 05:05:00|6321.7|6315.7|6322.1|6316.1|6322.1|6316.1|6320.5|6314.5|1
1619672720000|2021-04-29 05:05:20|6321.7|6315.7|6320.5|6314.5|6321.7|6315.7|6320.5|6314.5|0
1619672740000|2021-04-29 05:05:40|6320.9|6314.9|6322.2|6316.2|6322.2|6316.2|6320.9|6314.9|1
1619672750000|2021-04-29 05:05:50|||||||||1
1619672760000|2021-04-29 05:06:00|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|1
1619672770000|2021-04-29 05:06:10|6322.2|6316.2|6322.5|6316.5|6322.5|6316.5|6322.2|6316.2|0
1619672790000|2021-04-29 05:06:30|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|0
1619672820000|2021-04-29 05:07:00|6321.2|6315.2|6318|6312|6322|6315.2|6317.6|6311.6|10
1619672840000|2021-04-29 05:07:20|6317.6|6311.6|6318.4|6312.4|6318.4|6312.4|6317.6|6311.6|1
1619672850000|2021-04-29 05:07:30|6318|6312|6319.2|6313.2|6319.2|6313.2|6317.9|6311.9|3
1619672880000|2021-04-29 05:08:00|||||||||1
1619672900000|2021-04-29 05:08:20|6318.9|6312.9|6308.1|6293.1|6318.9|6312.9|6305|6293.1|40
1619672920000|2021-04-29 05:08:40|6308|6293|6302.1|6296.1|6308|6296.1|6302.1|6293|2
1619672930000|2021-04-29 05:08:50|6304.5|6294.5|6304.5|6294.5|6304.5|6294.5|6304.5|6294.5|0
1619672940000|2021-04-29 05:09:00|6304.6|6294.6|6302|6296|6304.6|6296|6301.6|6294.6|1
1619672950000|2021-04-29 05:09:10|6301.4|6295.4|6297.2|6282.2|6301.4|6295.4|6293.4|6282.2|23
1619672960000|2021-04-29 05:09:20|6297|6282|6295.7|6280.7|6297|6282|6295.7|6280.7|2
1619672970000|2021-04-29 05:09:30|6296|6281|6296|6281|6296|6281|6296|6281|0
1619672990000|2021-04-29 05:09:50|6296.4|6281.4|6295.7|6280.7|6296.4|6281.4|6295.7|6280.7|5
1619673000000|2021-04-29 05:10:00|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|0
1619673010000|2021-04-29 05:10:10|6291.8|6285.8|6296.4|6281.4|6296.4|6285.8|6291.8|6281.4|1
1619673020000|2021-04-29 05:10:20|6295|6289|6295.6|6280.6|6295.6|6289|6295|6280.6|3
1619673030000|2021-04-29 05:10:30|6295.5|6280.5|6295.6|6280.6|6295.6|6280.6|6295.5|6280.5|1
1619673040000|2021-04-29 05:10:40|6296.4|6281.4|6292.6|6282.6|6296.4|6282.6|6292.6|6280.9|0
1619673050000|2021-04-29 05:10:50|6295.6|6280.6|6295.6|6280.6|6295.6|6280.6|6295.6|6280.6|1
1619673060000|2021-04-29 05:11:00|6297.2|6282.2|6297.2|6282.2|6297.2|6282.2|6297.2|6282.2|0
1619673070000|2021-04-29 05:11:10|6295.1|6285.1|6295.1|6285.1|6295.1|6285.1|6295.1|6285.1|0
1619673080000|2021-04-29 05:11:20|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1619673090000|2021-04-29 05:11:30|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|0
1619673110000|2021-04-29 05:11:50|6291.9|6285.9|6297.9|6282.9|6297.9|6285.9|6291.9|6282.9|3
1619673170000|2021-04-29 05:12:50|6297.3|6282.3|6296.2|6286.2|6297.3|6287.8|6293.8|6282.3|3
1619673180000|2021-04-29 05:13:00|6295.8|6285.8|6295.8|6285.8|6295.8|6285.8|6295.8|6285.8|2
1619673190000|2021-04-29 05:13:10|6296.2|6286.2|6296.6|6286.6|6298.7|6286.6|6296.2|6283.7|2
1619673200000|2021-04-29 05:13:20|6295.3|6289.3|6297.7|6287.7|6297.7|6289.3|6295.3|6287.3|0
1619673210000|2021-04-29 05:13:30|6298.1|6288.1|6298.4|6292.4|6302.9|6292.4|6298.1|6287.9|10378
1619673220000|2021-04-29 05:13:40|6298.7|6292.7|6299.2|6293.2|6299.2|6293.2|6298.7|6292.7|0
1619673230000|2021-04-29 05:13:50|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|1
1619673280000|2021-04-29 05:14:40|6300|6294|6301.3|6295.3|6301.3|6295.3|6300|6294|3
1619673290000|2021-04-29 05:14:50|||||||||1
1619673330000|2021-04-29 05:15:30|6301.2|6295.2|6300.1|6294.1|6301.2|6295.2|6300.1|6294.1|0
1619673350000|2021-04-29 05:15:50|||||||||1
1619673370000|2021-04-29 05:16:10|6300|6294|6295.3|6289.3|6300|6294|6295.3|6289.3|9
1619673390000|2021-04-29 05:16:30|6294.9|6288.9|6294.2|6288.2|6294.9|6288.9|6294.2|6288.2|3
1619673400000|2021-04-29 05:16:40|6294.6|6288.6|6296.9|6290.9|6296.9|6290.9|6294.2|6288.2|1
1619673410000|2021-04-29 05:16:50|6296.1|6290.1|6295.6|6289.6|6296.1|6290.1|6295.6|6289.6|1
1619673420000|2021-04-29 05:17:00|6296|6290|6296|6290|6296|6290|6296|6290|0
1619673470000|2021-04-29 05:17:50|6296.4|6290.4|6299.5|6289.5|6299.5|6290.4|6296.4|6289.5|4
1619673500000|2021-04-29 05:18:20|||||||||1
1619673510000|2021-04-29 05:18:30|6299.7|6284.7|6297.2|6291.2|6299.7|6291.2|6297.2|6284.7|60
1619673520000|2021-04-29 05:18:40|6297.6|6291.6|6298.1|6292.1|6298.1|6292.1|6297.6|6291.6|0
1619673530000|2021-04-29 05:18:50|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|1
1619673540000|2021-04-29 05:19:00|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|1
1619673570000|2021-04-29 05:19:30|6299.7|6293.7|6299.2|6293.2|6299.7|6293.7|6299.2|6293.2|0
1619673590000|2021-04-29 05:19:50|6299.3|6293.3|6299.2|6293.2|6299.3|6293.3|6299.2|6293.2|1
1619673600000|2021-04-29 05:20:00|6299.6|6293.6|6299.7|6293.7|6299.7|6293.7|6299.6|6293.6|0
1619673630000|2021-04-29 05:20:30|6299.3|6293.3|6297.7|6291.7|6299.3|6293.3|6297.7|6291.7|2
1619673650000|2021-04-29 05:20:50|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|1
1619673670000|2021-04-29 05:21:10|||||||||1
1619673680000|2021-04-29 05:21:20|6296.8|6290.8|6296.7|6290.7|6296.8|6290.8|6296.7|6290.7|1
1619673700000|2021-04-29 05:21:40|6296.8|6290.8|6302.4|6296.4|6302.4|6296.4|6296.8|6290.8|43
1619673710000|2021-04-29 05:21:50|6303.1|6297.1|6304.8|6294.8|6304.9|6297.1|6303.1|6294.8|13
1619673720000|2021-04-29 05:22:00|6303.2|6297.2|6305.6|6299.6|6305.8|6299.6|6303.2|6295.7|3
1619673730000|2021-04-29 05:22:10|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|0
1619673740000|2021-04-29 05:22:20|6304.8|6298.8|6307.8|6301.8|6307.9|6301.9|6304.8|6298.8|4
1619673750000|2021-04-29 05:22:30|6308.6|6302.6|6309.9|6303.9|6309.9|6303.9|6308.6|6302.6|6
1619673760000|2021-04-29 05:22:40|6310.3|6304.3|6311.3|6305.3|6311.3|6305.3|6309.9|6303.9|2
1619673770000|2021-04-29 05:22:50|6310|6300|6310|6300|6310|6300|6310|6300|10
1619673780000|2021-04-29 05:23:00|||||||||1
1619673800000|2021-04-29 05:23:20|6306.1|6300.1|6307.7|6301.7|6307.7|6301.7|6306.1|6300.1|1
1619673810000|2021-04-29 05:23:30|6307.3|6301.3|6307.2|6301.2|6308.3|6301.5|6306.8|6298.3|0
1619673820000|2021-04-29 05:23:40|6306.8|6300.8|6308.2|6302.2|6308.2|6302.2|6306.8|6300.8|1
1619673830000|2021-04-29 05:23:50|6308.3|6302.3|6310.5|6304.5|6310.5|6304.5|6308.3|6302.3|2
1619673840000|2021-04-29 05:24:00|6310.2|6304.2|6309|6303|6310.2|6304.2|6309|6303|7
1619673870000|2021-04-29 05:24:30|6309.4|6303.4|6309|6303|6309.5|6303.5|6309|6303|1
1619673880000|2021-04-29 05:24:40|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|6308.5|6302.5|1
1619673890000|2021-04-29 05:24:50|6308.2|6302.2|6309.1|6299.1|6309.1|6302.2|6304.6|6298.6|2
1619673900000|2021-04-29 05:25:00|6306.8|6300.8|6307.1|6301.1|6307.1|6301.1|6306.8|6300.8|0
1619673910000|2021-04-29 05:25:10|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|0
1619673940000|2021-04-29 05:25:40|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|2
1619673950000|2021-04-29 05:25:50|6306.3|6300.3|6307.3|6301.3|6307.3|6301.3|6304.8|6298.8|5
1619673960000|2021-04-29 05:26:00|6307.1|6301.1|6307.3|6301.3|6307.3|6301.3|6307.1|6301.1|1
1619673970000|2021-04-29 05:26:10|6306.1|6300.1|6306.7|6300.7|6306.7|6300.7|6306.1|6300.1|0
1619673980000|2021-04-29 05:26:20|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6305.1|6299.1|1
1619673990000|2021-04-29 05:26:30|6306.7|6300.7|6307.1|6301.1|6307.1|6301.1|6306.7|6300.7|1
1619674000000|2021-04-29 05:26:40|6306.7|6300.7|6306.5|6300.5|6306.7|6300.7|6306.5|6300.5|0
1619674010000|2021-04-29 05:26:50|6307|6301|6307|6301|6307|6301|6307|6301|1
1619674020000|2021-04-29 05:27:00|6307.2|6301.2|6306.5|6300.5|6307.5|6301.5|6306.5|6300.5|4
1619674030000|2021-04-29 05:27:10|||||||||2
1619674040000|2021-04-29 05:27:20|||||||||1
1619674070000|2021-04-29 05:27:50|6307|6301|6307|6301|6307|6301|6307|6301|3
1619674090000|2021-04-29 05:28:10|||||||||1
1619674110000|2021-04-29 05:28:30|6306.7|6300.7|6310.7|6304.7|6310.7|6304.7|6306.7|6300.7|32
1619674130000|2021-04-29 05:28:50|6310.8|6304.8|6311.2|6305.2|6311.2|6305.2|6310.8|6304.8|0
1619674140000|2021-04-29 05:29:00|6312.1|6306.1|6313.3|6307.3|6313.3|6307.3|6312.1|6306.1|3
1619674160000|2021-04-29 05:29:20|6314.1|6308.1|6313.3|6307.3|6314.1|6308.1|6312.9|6306.9|3
1619674170000|2021-04-29 05:29:30|6312.9|6306.9|6311|6305|6312.9|6306.9|6311|6305|61
1619674180000|2021-04-29 05:29:40|6310.6|6304.6|6311.4|6305.4|6311.4|6305.4|6310.6|6304.6|3
1619674190000|2021-04-29 05:29:50|6311|6305|6311.4|6305.4|6311.8|6305.8|6311|6305|1
1619674200000|2021-04-29 05:30:00|6311.8|6305.8|6308.5|6302.5|6311.8|6305.8|6308.5|6302.5|6
1619674210000|2021-04-29 05:30:10|6308.9|6302.9|6306.8|6300.8|6308.9|6302.9|6306.8|6300.8|1
1619674220000|2021-04-29 05:30:20|6306.4|6300.4|6307.1|6301.1|6307.1|6301.1|6306.3|6300.3|1
1619674230000|2021-04-29 05:30:30|6308.1|6302.1|6308.5|6302.5|6308.5|6302.5|6308.1|6302.1|1
1619674260000|2021-04-29 05:31:00|6310.7|6304.7|6311.2|6305.2|6311.2|6305.2|6310.7|6304.7|2
1619674270000|2021-04-29 05:31:10|6311.5|6305.5|6312|6306|6312|6306|6311.5|6305.5|1
1619674280000|2021-04-29 05:31:20|6312.8|6306.8|6314.4|6308.4|6314.5|6308.5|6312.8|6306.8|2
1619674290000|2021-04-29 05:31:30|6313.2|6307.2|6314|6308|6314|6308|6313.2|6307.2|1
1619674300000|2021-04-29 05:31:40|6312.9|6306.9|6312|6306|6312.9|6306.9|6312|6306|4
1619674310000|2021-04-29 05:31:50|6312.1|6306.1|6314.4|6308.4|6315.2|6309.2|6312|6306|2
1619674320000|2021-04-29 05:32:00|||||||||1
1619674330000|2021-04-29 05:32:10|6314.5|6308.5|6315.3|6309.3|6315.3|6309.3|6314.5|6308.5|2
1619674340000|2021-04-29 05:32:20|6314.9|6308.9|6314.5|6308.5|6314.9|6308.9|6314.5|6308.5|0
1619674350000|2021-04-29 05:32:30|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.1|6308.1|3
1619674360000|2021-04-29 05:32:40|6314.1|6308.1|6314.9|6308.9|6315.3|6309.3|6314|6308|3
1619674380000|2021-04-29 05:33:00|||||||||1
1619674390000|2021-04-29 05:33:10|6314.5|6308.5|6310|6304|6314.5|6308.5|6310|6304|6
1619674400000|2021-04-29 05:33:20|6309.9|6303.9|6309.1|6303.1|6309.9|6303.9|6309.1|6303.1|1
1619674420000|2021-04-29 05:33:40|6309.5|6303.5|6308.4|6302.4|6309.5|6303.5|6308.4|6302.4|0
1619674430000|2021-04-29 05:33:50|6311|6305|6311.8|6305.8|6311.8|6305.8|6311|6305|34
1619674440000|2021-04-29 05:34:00|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|0
1619674450000|2021-04-29 05:34:10|6312.7|6306.7|6312.8|6306.8|6312.8|6306.8|6312.7|6306.7|0
1619674460000|2021-04-29 05:34:20|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|2
1619674490000|2021-04-29 05:34:50|6312.8|6306.8|6316.4|6310.4|6316.4|6310.4|6312.8|6306.8|12
1619674500000|2021-04-29 05:35:00|||||||||1
1619674530000|2021-04-29 05:35:30|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|0
1619674540000|2021-04-29 05:35:40|6317.1|6311.1|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|0
1619674550000|2021-04-29 05:35:50|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|6316.7|6310.7|2
1619674560000|2021-04-29 05:36:00|6317.1|6311.1|6317.2|6311.2|6317.2|6311.2|6317.1|6311.1|9
1619674570000|2021-04-29 05:36:10|6317.1|6311.1|6316.7|6310.7|6317.1|6311.1|6316.7|6310.7|0
1619674580000|2021-04-29 05:36:20|6317.1|6311.1|6317.2|6311.2|6317.2|6311.2|6317.1|6311.1|0
1619674600000|2021-04-29 05:36:40|||||||||2
1619674620000|2021-04-29 05:37:00|||||||||5
1619674630000|2021-04-29 05:37:10|6317.7|6311.7|6316.3|6310.3|6317.7|6311.7|6316.3|6310.3|8
1619674660000|2021-04-29 05:37:40|6316.7|6310.7|6318.2|6312.2|6318.2|6312.2|6316.3|6310.3|1
1619674670000|2021-04-29 05:37:50|6318.6|6312.6|6320.5|6314.5|6320.5|6314.5|6318.6|6312.6|4
1619674700000|2021-04-29 05:38:20|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|1
1619674720000|2021-04-29 05:38:40|6321|6315|6320.9|6314.9|6321|6315|6320.9|6314.9|0
1619674730000|2021-04-29 05:38:50|6320.5|6314.5|6320.9|6314.9|6321.3|6315.3|6320.5|6314.5|7
1619674740000|2021-04-29 05:39:00|6320.5|6314.5|6321|6315|6321.4|6315.4|6320.5|6314.5|8
1619674750000|2021-04-29 05:39:10|||||||||1
1619674780000|2021-04-29 05:39:40|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|2
1619674800000|2021-04-29 05:40:00|6319.1|6313.1|6318.8|6312.8|6319.1|6313.1|6318.8|6312.8|0
1619674850000|2021-04-29 05:40:50|6318.5|6312.5|6320.2|6314.2|6320.2|6314.2|6318.5|6312.5|3
1619674880000|2021-04-29 05:41:20|6319.9|6313.9|6320.2|6314.2|6320.2|6314.2|6319.8|6313.8|1
1619674910000|2021-04-29 05:41:50|6320.6|6314.6|6320.2|6314.2|6321|6315|6320.2|6314.2|0
1619674930000|2021-04-29 05:42:10|6318.9|6312.9|6317.6|6311.6|6319.3|6313.3|6317.6|6311.6|3
1619674940000|2021-04-29 05:42:20|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|5
1619674950000|2021-04-29 05:42:30|6316.2|6310.2|6314.8|6308.8|6316.3|6310.3|6314.8|6308.8|1
1619674960000|2021-04-29 05:42:40|6314|6308|6316.1|6310.1|6316.6|6310.6|6314|6308|1
1619674970000|2021-04-29 05:42:50|6316.2|6310.2|6316.6|6310.6|6316.6|6310.6|6316.2|6310.2|0
1619674990000|2021-04-29 05:43:10|6316.4|6310.4|6316.1|6310.1|6316.4|6310.4|6316.1|6310.1|2
1619675000000|2021-04-29 05:43:20|6313.8|6307.8|6314.2|6308.2|6314.2|6308.2|6313.8|6307.8|3
1619675010000|2021-04-29 05:43:30|6315.7|6309.7|6315.7|6309.7|6315.8|6309.8|6315.7|6309.7|6
1619675040000|2021-04-29 05:44:00|6315.5|6309.5|6315.7|6309.7|6315.7|6309.7|6315.2|6309.2|0
1619675050000|2021-04-29 05:44:10|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.2|6309.2|0
1619675060000|2021-04-29 05:44:20|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|1
1619675070000|2021-04-29 05:44:30|6314.3|6308.3|6313.9|6307.9|6314.7|6308.7|6313.9|6307.9|2
1619675080000|2021-04-29 05:44:40|6313.5|6307.5|6313.4|6307.4|6313.5|6307.5|6313.4|6307.4|0
1619675090000|2021-04-29 05:44:50|6313.3|6307.3|6312.4|6306.4|6313.3|6307.3|6312.4|6306.4|0
1619675100000|2021-04-29 05:45:00|6312.9|6306.9|6310|6304|6312.9|6306.9|6308.5|6302.5|10
1619675110000|2021-04-29 05:45:10|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|6309.5|6303.5|0
1619675120000|2021-04-29 05:45:20|6310.3|6304.3|6310.9|6304.9|6311.3|6305.3|6310.3|6304.3|19
1619675130000|2021-04-29 05:45:30|6310.5|6304.5|6310.4|6304.4|6310.5|6304.5|6310.4|6304.4|0
1619675140000|2021-04-29 05:45:40|6310.3|6304.3|6309.9|6303.9|6310.3|6304.3|6309.9|6303.9|0
1619675150000|2021-04-29 05:45:50|6310.3|6304.3|6310.9|6304.9|6310.9|6304.9|6310.3|6304.3|0
1619675160000|2021-04-29 05:46:00|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1619675170000|2021-04-29 05:46:10|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6
1619675180000|2021-04-29 05:46:20|6309.4|6303.4|6312.8|6306.8|6312.8|6306.8|6309.4|6303.4|2
1619675190000|2021-04-29 05:46:30|6313.2|6307.2|6312.8|6306.8|6313.2|6307.2|6312.8|6306.8|2
1619675210000|2021-04-29 05:46:50|6312.7|6306.7|6313.2|6307.2|6313.2|6307.2|6312.7|6306.7|4
1619675220000|2021-04-29 05:47:00|6313|6307|6310.8|6304.8|6313|6307|6310.8|6304.8|13
1619675230000|2021-04-29 05:47:10|6310.9|6304.9|6310.3|6304.3|6312.1|6306.1|6310.3|6304.3|12
1619675240000|2021-04-29 05:47:20|6310.4|6304.4|6309.3|6303.3|6310.4|6304.4|6309.3|6303.3|0
1619675250000|2021-04-29 05:47:30|6310.1|6304.1|6311.3|6305.3|6311.3|6305.3|6310.1|6304.1|0
1619675270000|2021-04-29 05:47:50|6310.8|6304.8|6309.3|6303.3|6310.8|6304.8|6309.3|6303.3|0
1619675280000|2021-04-29 05:48:00|6309.5|6303.5|6311.3|6305.3|6311.3|6305.3|6309.5|6303.5|1
1619675290000|2021-04-29 05:48:10|6310.9|6304.9|6311.3|6305.3|6311.3|6305.3|6309.7|6303.7|3
1619675300000|2021-04-29 05:48:20|6311.2|6305.2|6310.7|6304.7|6311.2|6305.2|6310.7|6304.7|0
1619675310000|2021-04-29 05:48:30|6310.8|6304.8|6313.5|6303.5|6313.5|6304.8|6310.8|6303.5|0
1619675320000|2021-04-29 05:48:40|6313.2|6303.2|6313.2|6303.2|6313.2|6303.2|6313.2|6303.2|1
1619675330000|2021-04-29 05:48:50|||||||||1
1619675340000|2021-04-29 05:49:00|6309.3|6303.3|6314|6304|6314|6304|6309.3|6301.3|1
1619675380000|2021-04-29 05:49:40|6311.6|6305.6|6312.3|6306.3|6312.7|6306.7|6311.6|6305.6|0
1619675390000|2021-04-29 05:49:50|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|1
1619675400000|2021-04-29 05:50:00|6312.7|6306.7|6311.9|6305.9|6312.7|6306.7|6311.9|6305.9|2
1619675420000|2021-04-29 05:50:20|6311.6|6305.6|6311.4|6305.4|6311.6|6305.6|6311.4|6305.4|0
1619675430000|2021-04-29 05:50:30|6311.1|6305.1|6311.2|6305.2|6311.8|6305.8|6311.1|6305.1|3
1619675450000|2021-04-29 05:50:50|6311.1|6305.1|6311.2|6305.2|6311.2|6305.2|6310.7|6304.7|2
1619675460000|2021-04-29 05:51:00|6312.7|6306.7|6312.3|6306.3|6312.7|6306.7|6312.3|6306.3|2
1619675470000|2021-04-29 05:51:10|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|1
1619675510000|2021-04-29 05:51:50|6312.7|6306.7|6313.8|6307.8|6313.8|6307.8|6312.7|6306.7|4
1619675520000|2021-04-29 05:52:00|6314.2|6308.2|6313.8|6307.8|6314.2|6308.2|6313.8|6307.8|0
1619675530000|2021-04-29 05:52:10|6313.5|6307.5|6313.8|6307.8|6313.8|6307.8|6313.5|6307.5|0
1619675570000|2021-04-29 05:52:50|6314.2|6308.2|6313.5|6307.5|6314.2|6308.2|6313.5|6307.5|3
1619675590000|2021-04-29 05:53:10|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|6313.8|6307.8|3
1619675600000|2021-04-29 05:53:20|6314.2|6308.2|6313.8|6307.8|6314.2|6308.2|6313.8|6307.8|0
1619675630000|2021-04-29 05:53:50|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|5
1619675640000|2021-04-29 05:54:00|6313.8|6307.8|6310.5|6304.5|6313.8|6307.8|6310.5|6304.5|22
1619675650000|2021-04-29 05:54:10|6310.6|6304.6|6310.3|6304.3|6310.6|6304.6|6310.3|6304.3|3
1619675660000|2021-04-29 05:54:20|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|0
1619675670000|2021-04-29 05:54:30|6310.3|6304.3|6310.3|6304.3|6310.3|6304.3|6309.9|6303.9|1
1619675700000|2021-04-29 05:55:00|6310.6|6304.6|6311.5|6305.5|6311.5|6305.5|6310.6|6304.6|1
1619675720000|2021-04-29 05:55:20|6310.8|6304.8|6309.6|6303.6|6310.8|6304.8|6309.6|6303.6|2
1619675740000|2021-04-29 05:55:40|6309.5|6303.5|6310.2|6304.2|6310.2|6304.2|6309.5|6303.5|1
1619675750000|2021-04-29 05:55:50|6310.4|6304.4|6311.1|6305.1|6311.1|6305.1|6310.4|6304.4|0
1619675760000|2021-04-29 05:56:00|6311.5|6305.5|6312.3|6306.3|6312.7|6306.7|6311.5|6305.5|0
1619675810000|2021-04-29 05:56:50|6312.2|6306.2|6310.5|6304.5|6312.2|6306.2|6310.5|6304.5|1
1619675820000|2021-04-29 05:57:00|6310.9|6304.9|6311.9|6305.9|6311.9|6305.9|6310.9|6304.9|1
1619675830000|2021-04-29 05:57:10|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|4
1619675840000|2021-04-29 05:57:20|6311.1|6305.1|6311|6305|6311.1|6305.1|6311|6305|0
1619675870000|2021-04-29 05:57:50|6310.9|6304.9|6310.5|6304.5|6310.9|6304.9|6310.5|6304.5|0
1619675880000|2021-04-29 05:58:00|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|2
1619675890000|2021-04-29 05:58:10|6309|6303|6309.7|6303.7|6309.7|6303.7|6309|6303|1
1619675960000|2021-04-29 05:59:20|6309.6|6303.6|6309.2|6303.2|6309.6|6303.6|6309.2|6303.2|0
1619675970000|2021-04-29 05:59:30|6308.8|6302.8|6309.7|6303.7|6309.7|6303.7|6308.8|6302.8|1
1619675980000|2021-04-29 05:59:40|6310.5|6304.5|6309.7|6303.7|6310.5|6304.5|6309.7|6303.7|0
1619675990000|2021-04-29 05:59:50|6309.8|6303.8|6310.2|6304.2|6310.2|6304.2|6309.8|6303.8|1
1619676010000|2021-04-29 06:00:10|6310.6|6304.6|6311.5|6305.5|6311.5|6305.5|6310.2|6304.2|1
1619676020000|2021-04-29 06:00:20|6310.3|6304.3|6311.1|6305.1|6311.1|6305.1|6310.3|6304.3|1
1619676030000|2021-04-29 06:00:30|6310.7|6304.7|6310.6|6304.6|6310.7|6304.7|6310.1|6304.1|3
1619676050000|2021-04-29 06:00:50|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|1
1619676060000|2021-04-29 06:01:00|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|0
1619676070000|2021-04-29 06:01:10|6311|6305|6311.5|6305.5|6311.5|6305.5|6311|6305|1
1619676090000|2021-04-29 06:01:30|6312.6|6306.6|6311.5|6305.5|6312.6|6306.6|6311.5|6305.5|2
1619676100000|2021-04-29 06:01:40|6311.1|6305.1|6311|6305|6311.1|6305.1|6311|6305|0
1619676110000|2021-04-29 06:01:50|6310.9|6304.9|6310.1|6304.1|6310.9|6304.9|6310.1|6304.1|1
1619676120000|2021-04-29 06:02:00|6309.7|6303.7|6309.2|6303.2|6309.7|6303.7|6309.2|6303.2|0
1619676130000|2021-04-29 06:02:10|6307.5|6301.5|6306.5|6300.5|6307.5|6301.5|6306.5|6300.5|6
1619676150000|2021-04-29 06:02:30|6306.4|6300.4|6305.6|6299.6|6306.4|6300.4|6305.6|6299.6|0
1619676160000|2021-04-29 06:02:40|6307.5|6301.5|6304.6|6298.6|6307.5|6301.5|6304.6|6298.6|4
1619676170000|2021-04-29 06:02:50|6304.5|6298.5|6303.1|6297.1|6305|6299|6303.1|6297.1|10
1619676180000|2021-04-29 06:03:00|6302.7|6296.7|6302.1|6296.1|6303.5|6297.5|6302.1|6296.1|1
1619676190000|2021-04-29 06:03:10|6302.5|6296.5|6300.7|6294.7|6302.5|6296.5|6299.7|6293.7|6
1619676200000|2021-04-29 06:03:20|6301.5|6295.5|6300.3|6294.3|6301.5|6295.5|6300.3|6294.3|2
1619676240000|2021-04-29 06:04:00|6300.7|6294.7|6300.3|6294.3|6300.7|6294.7|6300.3|6294.3|1
1619676250000|2021-04-29 06:04:10|6300.2|6294.2|6297.6|6291.6|6300.2|6294.2|6297.6|6291.6|4
1619676260000|2021-04-29 06:04:20|6298|6292|6298.5|6292.5|6298.5|6292.5|6298|6292|3
1619676270000|2021-04-29 06:04:30|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|2
1619676280000|2021-04-29 06:04:40|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|6298.5|6292.5|2
1619676290000|2021-04-29 06:04:50|||||||||3
1619676300000|2021-04-29 06:05:00|||||||||11
1619676310000|2021-04-29 06:05:10|6298.5|6292.5|6298|6292|6298.5|6292.5|6298|6292|6
1619676350000|2021-04-29 06:05:50|6297.9|6291.9|6298|6292|6298.5|6292.5|6297.9|6291.9|1
1619676360000|2021-04-29 06:06:00|6298.4|6292.4|6298.5|6292.5|6298.5|6292.5|6298.4|6292.4|0
1619676370000|2021-04-29 06:06:10|6298.1|6292.1|6298|6292|6298.1|6292.1|6298|6292|0
1619676380000|2021-04-29 06:06:20|6298.1|6292.1|6296.7|6290.7|6298.5|6292.5|6296.7|6290.7|4
1619676390000|2021-04-29 06:06:30|6296.6|6290.6|6297.1|6291.1|6297.1|6291.1|6296.2|6290.2|0
1619676400000|2021-04-29 06:06:40|6297.5|6291.5|6296.4|6290.4|6297.5|6291.5|6295.4|6289.4|44
1619676410000|2021-04-29 06:06:50|6295.9|6289.9|6294|6288|6295.9|6289.9|6294|6288|3
1619676420000|2021-04-29 06:07:00|||||||||1
1619676430000|2021-04-29 06:07:10|6293.2|6287.2|6293.2|6287.2|6294|6288|6291.8|6285.8|7
1619676440000|2021-04-29 06:07:20|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|6293.6|6287.6|16
1619676450000|2021-04-29 06:07:30|6293.2|6287.2|6293.6|6287.6|6293.6|6287.6|6293.2|6287.2|0
1619676460000|2021-04-29 06:07:40|6293.2|6287.2|6293.6|6287.6|6293.6|6287.6|6293.2|6287.2|1
1619676470000|2021-04-29 06:07:50|6293.2|6287.2|6293.6|6287.6|6293.6|6287.6|6292.8|6286.8|1
1619676480000|2021-04-29 06:08:00|6293.2|6287.2|6292.7|6286.7|6293.6|6287.6|6292.7|6286.7|3
1619676490000|2021-04-29 06:08:10|6292.3|6286.3|6291.8|6285.8|6292.3|6286.3|6291.8|6285.8|4
1619676500000|2021-04-29 06:08:20|6291.7|6285.7|6289.7|6283.7|6291.8|6285.8|6289.7|6283.7|7
1619676520000|2021-04-29 06:08:40|6290.1|6284.1|6290.1|6284.1|6290.1|6284.1|6290.1|6284.1|1
1619676530000|2021-04-29 06:08:50|6289.7|6283.7|6289.2|6283.2|6289.7|6283.7|6289.2|6283.2|1
1619676540000|2021-04-29 06:09:00|6289.6|6283.6|6287.5|6281.5|6289.6|6283.6|6287.5|6281.5|4
1619676550000|2021-04-29 06:09:10|6287.6|6281.6|6288.8|6282.8|6289.2|6283.2|6287.6|6281.6|8
1619676560000|2021-04-29 06:09:20|6289.2|6283.2|6288.3|6282.3|6289.2|6283.2|6288.3|6282.3|2
1619676570000|2021-04-29 06:09:30|6288.7|6282.7|6288.8|6282.8|6288.8|6282.8|6288.5|6282.5|0
1619676580000|2021-04-29 06:09:40|6289.2|6283.2|6288.8|6282.8|6289.2|6283.2|6288.8|6282.8|1
1619676590000|2021-04-29 06:09:50|6288.1|6282.1|6288|6282|6288.8|6282.8|6287.5|6281.5|1
1619676600000|2021-04-29 06:10:00|6286.7|6280.7|6286.2|6280.2|6287.2|6281.2|6285.5|6279.5|2
1619676610000|2021-04-29 06:10:10|6286.3|6280.3|6280.8|6274.8|6286.3|6280.3|6280.8|6274.8|8
1619676620000|2021-04-29 06:10:20|6281|6275|6283.7|6277.7|6283.7|6277.7|6281|6275|1
1619676630000|2021-04-29 06:10:30|6282.5|6276.5|6282.2|6276.2|6282.9|6276.9|6282.2|6276.2|15
1619676640000|2021-04-29 06:10:40|6281.8|6275.8|6280.9|6274.9|6282.5|6276.5|6280.9|6274.9|8
1619676650000|2021-04-29 06:10:50|6281.3|6275.3|6278.1|6272.1|6281.3|6275.3|6278.1|6272.1|2
1619676660000|2021-04-29 06:11:00|6277.2|6271.2|6275.6|6269.6|6277.2|6271.2|6274.7|6268.7|30
1619676670000|2021-04-29 06:11:10|6275.5|6269.5|6271.6|6265.6|6275.6|6269.6|6271.6|6265.6|24
1619676680000|2021-04-29 06:11:20|6271.2|6265.2|6270.3|6264.3|6271.2|6265.2|6270.3|6264.3|5
1619676690000|2021-04-29 06:11:30|6269.6|6263.6|6264.5|6258.5|6269.6|6263.6|6263.1|6257.1|38
1619676700000|2021-04-29 06:11:40|6263.3|6257.3|6265|6259|6265.6|6259.6|6263.3|6257.3|6
1619676710000|2021-04-29 06:11:50|6264.6|6258.6|6264.8|6258.8|6264.8|6258.8|6264.5|6258.5|10
1619676720000|2021-04-29 06:12:00|6264.5|6258.5|6264.8|6258.8|6264.8|6258.8|6264.2|6258.2|14
1619676730000|2021-04-29 06:12:10|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|9
1619676740000|2021-04-29 06:12:20|6264.6|6258.6|6263.4|6257.4|6264.6|6258.6|6262.6|6256.6|12
1619676750000|2021-04-29 06:12:30|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.1|6256.1|4
1619676760000|2021-04-29 06:12:40|6262.6|6256.6|6261.8|6255.8|6262.6|6256.6|6261.7|6255.7|10
1619676770000|2021-04-29 06:12:50|6261.7|6255.7|6261|6255|6261.7|6255.7|6260.2|6254.2|3
1619676780000|2021-04-29 06:13:00|6258.7|6252.7|6257.9|6251.9|6258.7|6252.7|6257.9|6251.9|46
1619676790000|2021-04-29 06:13:10|6258|6252|6256.4|6250.4|6258|6252|6256|6250|12
1619676800000|2021-04-29 06:13:20|6256.1|6250.1|6255.1|6249.1|6256.1|6250.1|6255|6249|3
1619676810000|2021-04-29 06:13:30|||||||||1
1619676820000|2021-04-29 06:13:40|6255.2|6249.2|6256|6250|6256.1|6250.1|6255.2|6249.2|5
1619676830000|2021-04-29 06:13:50|6257.1|6251.1|6257.4|6251.4|6257.4|6251.4|6257.1|6251.1|2
1619676840000|2021-04-29 06:14:00|6257.3|6251.3|6261|6255|6261.9|6255.9|6257.1|6251.1|13
1619676850000|2021-04-29 06:14:10|6261.1|6255.1|6264.2|6258.2|6264.2|6258.2|6261.1|6255.1|72
1619676860000|2021-04-29 06:14:20|6264.6|6258.6|6266.4|6260.4|6267|6261|6264.6|6258.6|43
1619676870000|2021-04-29 06:14:30|6266|6260|6265.5|6259.5|6266|6260|6265.5|6259.5|2
1619676880000|2021-04-29 06:14:40|6265.7|6259.7|6266.4|6260.4|6266.4|6260.4|6265.7|6259.7|3
1619676900000|2021-04-29 06:15:00|6266|6260|6266|6260|6266|6260|6266|6260|1
1619676920000|2021-04-29 06:15:20|6265.6|6259.6|6261.8|6255.8|6265.6|6259.6|6261.8|6255.8|3
1619676930000|2021-04-29 06:15:30|6261.4|6255.4|6258.5|6252.5|6261.4|6255.4|6258.5|6252.5|0
1619676940000|2021-04-29 06:15:40|6258.1|6252.1|6257.1|6251.1|6258.1|6252.1|6257.1|6251.1|0
1619676950000|2021-04-29 06:15:50|6257.5|6251.5|6260.5|6254.5|6261.8|6255.8|6257.5|6251.5|13
1619676960000|2021-04-29 06:16:00|6262.1|6252.1|6259.6|6253.6|6262.1|6253.6|6259.6|6251.4|3
1619676980000|2021-04-29 06:16:20|||||||||1
1619676990000|2021-04-29 06:16:30|6259|6253|6259.2|6253.2|6259.2|6253.2|6257.1|6251.1|1
1619677000000|2021-04-29 06:16:40|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|0
1619677020000|2021-04-29 06:17:00|6260|6254|6261|6255|6261|6255|6260|6254|3
1619677030000|2021-04-29 06:17:10|6260.6|6254.6|6261.8|6251.8|6261.8|6255|6260.5|6251.8|5
1619677040000|2021-04-29 06:17:20|6262.2|6252.2|6262.2|6252.2|6262.2|6252.2|6262.2|6252.2|0
1619677050000|2021-04-29 06:17:30|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|0
1619677070000|2021-04-29 06:17:50|6259.5|6253.5|6264.6|6254.6|6264.6|6255.6|6258.5|6252.5|8
1619677080000|2021-04-29 06:18:00|6263|6257|6262.6|6256.6|6263|6257|6262.6|6256.6|14
1619677090000|2021-04-29 06:18:10|6263|6257|6262.6|6256.6|6263|6257|6262.3|6256.3|6
1619677110000|2021-04-29 06:18:30|6262.2|6256.2|6261.5|6255.5|6262.2|6256.2|6261.5|6255.5|1
1619677120000|2021-04-29 06:18:40|6261.9|6255.9|6262.3|6256.3|6262.3|6256.3|6261.9|6255.9|0
1619677140000|2021-04-29 06:19:00|6262.7|6256.7|6262.3|6256.3|6262.7|6256.7|6262.3|6256.3|1
1619677150000|2021-04-29 06:19:10|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1619677170000|2021-04-29 06:19:30|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|2
1619677180000|2021-04-29 06:19:40|6264.2|6258.2|6264.5|6258.5|6264.5|6258.5|6264.2|6258.2|18
1619677190000|2021-04-29 06:19:50|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|1
1619677200000|2021-04-29 06:20:00|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|2
1619677210000|2021-04-29 06:20:10|6265.6|6259.6|6265|6259|6265.6|6259.6|6264.6|6258.6|4
1619677230000|2021-04-29 06:20:30|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|4
1619677240000|2021-04-29 06:20:40|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|2
1619677260000|2021-04-29 06:21:00|6264.6|6258.6|6264.1|6258.1|6264.8|6258.8|6264.1|6258.1|2
1619677280000|2021-04-29 06:21:20|6262.9|6256.9|6262.5|6256.5|6262.9|6256.9|6262.1|6256.1|8
1619677300000|2021-04-29 06:21:40|||||||||1
1619677310000|2021-04-29 06:21:50|6262.9|6256.9|6263.6|6257.6|6263.6|6257.6|6262.9|6256.9|0
1619677320000|2021-04-29 06:22:00|6264|6258|6264.2|6258.2|6264.2|6258.2|6263.8|6257.8|0
1619677330000|2021-04-29 06:22:10|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|5
1619677360000|2021-04-29 06:22:40|6263.9|6257.9|6263.1|6257.1|6265.5|6259.5|6263.1|6257.1|14
1619677430000|2021-04-29 06:23:50|6262.9|6256.9|6262.2|6256.2|6262.9|6256.9|6262.2|6256.2|1
1619677450000|2021-04-29 06:24:10|6261|6255|6259.9|6253.9|6261|6255|6259.9|6253.9|7
1619677460000|2021-04-29 06:24:20|6264.3|6254.3|6264.3|6254.3|6264.3|6254.3|6264.3|6254.3|1
1619677470000|2021-04-29 06:24:30|6261.1|6255.1|6260.9|6254.9|6261.3|6255.3|6260.9|6254.9|0
1619677480000|2021-04-29 06:24:40|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|1
1619677490000|2021-04-29 06:24:50|6261.7|6255.7|6261.3|6255.3|6261.7|6255.7|6261.3|6255.3|0
1619677500000|2021-04-29 06:25:00|6261.7|6255.7|6260.4|6254.4|6262|6256|6260.4|6254.4|2
1619677510000|2021-04-29 06:25:10|6260.3|6254.3|6259|6253|6260.3|6254.3|6259|6253|6
1619677520000|2021-04-29 06:25:20|6258.9|6252.9|6259|6253|6259|6253|6258.9|6252.9|1
1619677530000|2021-04-29 06:25:30|6259.8|6253.8|6260|6254|6260.4|6254.4|6259.8|6253.8|2
1619677540000|2021-04-29 06:25:40|6260.4|6254.4|6260|6254|6260.4|6254.4|6260|6254|0
1619677560000|2021-04-29 06:26:00|6260.4|6254.4|6260.9|6254.9|6260.9|6254.9|6260.4|6254.4|0
1619677570000|2021-04-29 06:26:10|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1619677580000|2021-04-29 06:26:20|6261.9|6255.9|6260.9|6254.9|6262.3|6256.3|6260.9|6254.9|3
1619677590000|2021-04-29 06:26:30|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|1
1619677600000|2021-04-29 06:26:40|6260.6|6254.6|6261.4|6255.4|6261.4|6255.4|6260.6|6254.6|1
1619677610000|2021-04-29 06:26:50|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|0
1619677620000|2021-04-29 06:27:00|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|0
1619677630000|2021-04-29 06:27:10|6261|6255|6261.4|6255.4|6261.4|6255.4|6261|6255|0
1619677640000|2021-04-29 06:27:20|6261|6255|6261|6255|6261|6255|6261|6255|0
1619677650000|2021-04-29 06:27:30|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|1
1619677660000|2021-04-29 06:27:40|6261|6255|6261.4|6255.4|6261.4|6255.4|6261|6255|1
1619677670000|2021-04-29 06:27:50|6262.9|6256.9|6260.9|6254.9|6262.9|6256.9|6260.9|6254.9|9
1619677680000|2021-04-29 06:28:00|6260.5|6254.5|6260.9|6254.9|6260.9|6254.9|6260.5|6254.5|0
1619677690000|2021-04-29 06:28:10|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|1
1619677700000|2021-04-29 06:28:20|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|0
1619677710000|2021-04-29 06:28:30|6261.3|6255.3|6261.8|6255.8|6261.8|6255.8|6261.3|6255.3|2
1619677720000|2021-04-29 06:28:40|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1619677740000|2021-04-29 06:29:00|6262.1|6256.1|6262.2|6256.2|6262.9|6256.9|6262.1|6256.1|1
1619677750000|2021-04-29 06:29:10|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|0
1619677790000|2021-04-29 06:29:50|6264.3|6258.3|6264.2|6258.2|6264.3|6258.3|6264.2|6258.2|13
1619677800000|2021-04-29 06:30:00|6264.5|6258.5|6266.9|6260.9|6266.9|6260.9|6264.2|6258.2|18
1619677810000|2021-04-29 06:30:10|||||||||15
1619677820000|2021-04-29 06:30:20|6266.5|6260.5|6267.8|6261.8|6268.2|6262.2|6266.5|6260.5|21
1619677830000|2021-04-29 06:30:30|6268|6262|6270|6264|6270|6264|6267.8|6261.8|15
1619677840000|2021-04-29 06:30:40|6270.1|6264.1|6270.1|6264.1|6270.1|6264.1|6269.6|6263.6|19
1619677850000|2021-04-29 06:30:50|6272.6|6266.6|6272.4|6266.4|6272.9|6266.9|6272.1|6266.1|38
1619677860000|2021-04-29 06:31:00|6272.3|6266.3|6271.1|6265.1|6272.4|6266.4|6271.1|6265.1|6
1619677870000|2021-04-29 06:31:10|6270.9|6264.9|6270.4|6264.4|6270.9|6264.9|6269.9|6263.9|3
1619677880000|2021-04-29 06:31:20|6270.3|6264.3|6269.6|6263.6|6270.3|6264.3|6269.6|6263.6|0
1619677890000|2021-04-29 06:31:30|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|0
1619677900000|2021-04-29 06:31:40|6269.6|6263.6|6269.6|6263.6|6269.9|6263.9|6269.6|6263.6|7
1619677920000|2021-04-29 06:32:00|6266.9|6260.9|6268.7|6262.7|6268.7|6262.7|6266.9|6260.9|16
1619677930000|2021-04-29 06:32:10|6267.8|6261.8|6268.7|6262.7|6268.7|6262.7|6267.8|6261.8|4
1619677940000|2021-04-29 06:32:20|6268.3|6262.3|6268.3|6262.3|6268.3|6262.3|6268.3|6262.3|0
1619677950000|2021-04-29 06:32:30|6268.7|6262.7|6268.2|6262.2|6268.7|6262.7|6267.8|6261.8|3
1619677960000|2021-04-29 06:32:40|6267.4|6261.4|6266.9|6260.9|6267.4|6261.4|6266.9|6260.9|11
1619677970000|2021-04-29 06:32:50|6266.1|6260.1|6266.6|6260.6|6266.6|6260.6|6265.1|6259.1|3
1619677980000|2021-04-29 06:33:00|6267|6261|6267.4|6261.4|6267.4|6261.4|6267|6261|0
1619677990000|2021-04-29 06:33:10|6267|6261|6267|6261|6267|6261|6267|6261|0
1619678030000|2021-04-29 06:33:50|6266.2|6260.2|6267|6261|6267|6261|6266.2|6260.2|1
1619678040000|2021-04-29 06:34:00|6266.6|6260.6|6267|6261|6267|6261|6266.6|6260.6|0
1619678050000|2021-04-29 06:34:10|6267.4|6261.4|6267|6261|6267.4|6261.4|6267|6261|0
1619678070000|2021-04-29 06:34:30|6267.4|6261.4|6268.7|6262.7|6268.7|6262.7|6267.4|6261.4|0
1619678080000|2021-04-29 06:34:40|6269|6263|6269|6263|6269|6263|6269|6263|0
1619678090000|2021-04-29 06:34:50|6269.4|6263.4|6269.9|6263.9|6269.9|6263.9|6269.4|6263.4|11
1619678100000|2021-04-29 06:35:00|6270.3|6264.3|6270.3|6264.3|6270.3|6264.3|6270.3|6264.3|5
1619678120000|2021-04-29 06:35:20|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|1
1619678130000|2021-04-29 06:35:30|6270.8|6264.8|6272.4|6266.4|6272.4|6266.4|6270.3|6264.3|5
1619678140000|2021-04-29 06:35:40|6272.8|6266.8|6272.1|6266.1|6272.9|6266.9|6271.9|6265.9|7
1619678150000|2021-04-29 06:35:50|6271.5|6265.5|6271.5|6265.5|6271.6|6265.6|6271.5|6265.5|0
1619678160000|2021-04-29 06:36:00|6271.9|6265.9|6273.3|6267.3|6273.7|6267.7|6271.9|6265.9|8
1619678170000|2021-04-29 06:36:10|6273.1|6267.1|6273.2|6267.2|6273.2|6267.2|6273.1|6267.1|0
1619678180000|2021-04-29 06:36:20|6273.3|6267.3|6273.3|6267.3|6273.7|6267.7|6273.3|6267.3|5
1619678190000|2021-04-29 06:36:30|6273.4|6267.4|6273.3|6267.3|6274.2|6268.2|6272.8|6266.8|17
1619678200000|2021-04-29 06:36:40|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|1
1619678210000|2021-04-29 06:36:50|6274|6268|6273.8|6267.8|6274.5|6268.5|6273.7|6267.7|2
1619678220000|2021-04-29 06:37:00|6273.4|6267.4|6274.2|6268.2|6274.5|6268.5|6273.4|6267.4|3
1619678230000|2021-04-29 06:37:10|6273.7|6267.7|6273.3|6267.3|6273.7|6267.7|6273.3|6267.3|4
1619678250000|2021-04-29 06:37:30|6272.5|6266.5|6271.9|6265.9|6272.5|6266.5|6271.9|6265.9|14
1619678260000|2021-04-29 06:37:40|6273|6267|6273.2|6267.2|6273.9|6267.9|6273|6267|47
1619678270000|2021-04-29 06:37:50|||||||||1
1619678290000|2021-04-29 06:38:10|6273.3|6267.3|6273.2|6267.2|6273.3|6267.3|6273|6267|0
1619678320000|2021-04-29 06:38:40|||||||||1
1619678330000|2021-04-29 06:38:50|6273.1|6267.1|6273.1|6267.1|6273.1|6267.1|6273|6267|1
1619678340000|2021-04-29 06:39:00|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|2
1619678350000|2021-04-29 06:39:10|6272.4|6266.4|6272.3|6266.3|6272.4|6266.4|6272.3|6266.3|0
1619678360000|2021-04-29 06:39:20|6271.9|6265.9|6271.9|6265.9|6271.9|6265.9|6271.9|6265.9|0
1619678370000|2021-04-29 06:39:30|6271.6|6265.6|6271.6|6265.6|6271.6|6265.6|6271.5|6265.5|1
1619678390000|2021-04-29 06:39:50|6271.5|6265.5|6268.2|6262.2|6271.5|6265.5|6268.2|6262.2|4
1619678400000|2021-04-29 06:40:00|6268.6|6262.6|6269.2|6263.2|6269.7|6263.7|6268.6|6262.6|3
1619678410000|2021-04-29 06:40:10|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|0
1619678420000|2021-04-29 06:40:20|6268.7|6262.7|6268.6|6262.6|6268.7|6262.7|6268.6|6262.6|1
1619678440000|2021-04-29 06:40:40|6267.8|6261.8|6267.5|6261.5|6267.8|6261.8|6266.7|6260.7|2
1619678450000|2021-04-29 06:40:50|6267.1|6261.1|6266.7|6260.7|6267.1|6261.1|6266.3|6260.3|5
1619678460000|2021-04-29 06:41:00|6265.9|6259.9|6265.4|6259.4|6265.9|6259.9|6265.1|6259.1|2
1619678470000|2021-04-29 06:41:10|6264.2|6258.2|6264.2|6258.2|6264.7|6258.7|6264.2|6258.2|4
1619678480000|2021-04-29 06:41:20|6264.1|6258.1|6261.5|6255.5|6264.1|6258.1|6261.5|6255.5|16
1619678500000|2021-04-29 06:41:40|6261.1|6255.1|6261.5|6255.5|6262.4|6256.4|6261.1|6255.1|6
1619678510000|2021-04-29 06:41:50|6261.1|6255.1|6261.1|6255.1|6261.1|6255.1|6261.1|6255.1|0
1619678530000|2021-04-29 06:42:10|6261|6255|6259.9|6253.9|6261|6255|6259.9|6253.9|3
1619678540000|2021-04-29 06:42:20|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1619678550000|2021-04-29 06:42:30|6261.1|6255.1|6262|6256|6262|6256|6261.1|6255.1|10
1619678560000|2021-04-29 06:42:40|6262.4|6256.4|6262.5|6256.5|6262.5|6256.5|6262.4|6256.4|0
1619678590000|2021-04-29 06:43:10|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|2
1619678610000|2021-04-29 06:43:30|||||||||1
1619678620000|2021-04-29 06:43:40|6261.7|6255.7|6261.5|6255.5|6261.7|6255.7|6261.5|6255.5|0
1619678650000|2021-04-29 06:44:10|6261.1|6255.1|6261.1|6255.1|6261.1|6255.1|6261.1|6255.1|3
1619678660000|2021-04-29 06:44:20|6261|6255|6258.9|6252.9|6261|6255|6258.9|6252.9|1
1619678670000|2021-04-29 06:44:30|6259.2|6253.2|6258.9|6252.9|6259.2|6253.2|6258.4|6252.4|9
1619678680000|2021-04-29 06:44:40|6259|6253|6259.4|6253.4|6259.4|6253.4|6259|6253|1
1619678690000|2021-04-29 06:44:50|6259.3|6253.3|6259.8|6253.8|6260.2|6254.2|6259.3|6253.3|2
1619678700000|2021-04-29 06:45:00|6260.2|6254.2|6260.6|6254.6|6260.6|6254.6|6259.8|6253.8|0
1619678740000|2021-04-29 06:45:40|6260.5|6254.5|6259.3|6253.3|6260.5|6254.5|6259.3|6253.3|1
1619678750000|2021-04-29 06:45:50|||||||||2
1619678770000|2021-04-29 06:46:10|6259.2|6253.2|6259.8|6253.8|6259.8|6253.8|6258.8|6252.8|2
1619678780000|2021-04-29 06:46:20|6259.7|6253.7|6259.8|6253.8|6259.8|6253.8|6259.3|6253.3|2
1619678800000|2021-04-29 06:46:40|6259.4|6253.4|6263.5|6257.5|6263.5|6257.5|6259|6253|4
1619678810000|2021-04-29 06:46:50|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|0
1619678820000|2021-04-29 06:47:00|6263.5|6257.5|6262.4|6256.4|6263.5|6257.5|6262|6256|2
1619678830000|2021-04-29 06:47:10|6262.3|6256.3|6261.5|6255.5|6262.3|6256.3|6261|6255|4
1619678840000|2021-04-29 06:47:20|6261.1|6255.1|6261.5|6255.5|6261.5|6255.5|6261|6255|0
1619678850000|2021-04-29 06:47:30|6261.1|6255.1|6261.5|6255.5|6261.5|6255.5|6261.1|6255.1|0
1619678860000|2021-04-29 06:47:40|6261.4|6255.4|6260.6|6254.6|6261.5|6255.5|6260.6|6254.6|4
1619678870000|2021-04-29 06:47:50|6260.5|6254.5|6260.1|6254.1|6260.5|6254.5|6260.1|6254.1|0
1619678880000|2021-04-29 06:48:00|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1619678890000|2021-04-29 06:48:10|6261|6251|6257.8|6251.8|6261|6252.6|6257.8|6251|14
1619678910000|2021-04-29 06:48:30|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1619678920000|2021-04-29 06:48:40|6257.3|6251.3|6259.4|6253.4|6260.6|6253.4|6257.3|6250.6|1
1619678930000|2021-04-29 06:48:50|6259.7|6253.7|6260.1|6254.1|6260.1|6254.1|6259.7|6253.7|0
1619678950000|2021-04-29 06:49:10|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|2
1619678970000|2021-04-29 06:49:30|6259.4|6253.4|6258.6|6252.6|6259.4|6253.4|6258.6|6252.6|0
1619678990000|2021-04-29 06:49:50|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1619679000000|2021-04-29 06:50:00|6258.6|6252.6|6258.6|6252.6|6258.6|6252.6|6258.6|6252.6|0
1619679010000|2021-04-29 06:50:10|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|0
1619679030000|2021-04-29 06:50:30|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|0
1619679040000|2021-04-29 06:50:40|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|6256.9|6250.9|1
1619679050000|2021-04-29 06:50:50|6257|6251|6258.2|6252.2|6258.2|6252.2|6257|6251|1
1619679060000|2021-04-29 06:51:00|||||||||1
1619679070000|2021-04-29 06:51:10|6257|6251|6254.2|6248.2|6257|6251|6254.2|6248.2|13
1619679080000|2021-04-29 06:51:20|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.2|6246.2|26
1619679090000|2021-04-29 06:51:30|6251.3|6245.3|6249.1|6243.1|6251.4|6245.4|6248|6242|8
1619679100000|2021-04-29 06:51:40|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|1
1619679110000|2021-04-29 06:51:50|6251.8|6245.8|6251.8|6245.8|6252.3|6246.3|6251.8|6245.8|7
1619679120000|2021-04-29 06:52:00|6251.5|6245.5|6251.7|6245.7|6251.7|6245.7|6251.3|6245.3|0
1619679130000|2021-04-29 06:52:10|6250.9|6244.9|6251.1|6245.1|6251.1|6245.1|6250.3|6244.3|4
1619679140000|2021-04-29 06:52:20|||||||||1
1619679150000|2021-04-29 06:52:30|6251.5|6245.5|6251.9|6245.9|6251.9|6245.9|6251.5|6245.5|11
1619679160000|2021-04-29 06:52:40|6252.1|6246.1|6253.4|6247.4|6253.8|6247.8|6252.1|6246.1|1
1619679170000|2021-04-29 06:52:50|6251.9|6245.9|6253|6247|6253|6247|6251.9|6245.9|2
1619679180000|2021-04-29 06:53:00|6253.4|6247.4|6254.3|6248.3|6254.3|6248.3|6253.4|6247.4|11
1619679190000|2021-04-29 06:53:10|6253.9|6247.9|6252.3|6246.3|6253.9|6247.9|6252.2|6246.2|5
1619679200000|2021-04-29 06:53:20|6252.2|6246.2|6251.4|6245.4|6252.2|6246.2|6251.4|6245.4|2
1619679220000|2021-04-29 06:53:40|6249.9|6243.9|6253|6247|6253.1|6247.1|6249.9|6243.9|37
1619679230000|2021-04-29 06:53:50|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1619679240000|2021-04-29 06:54:00|6253.7|6247.7|6253.3|6247.3|6253.7|6247.7|6253.3|6247.3|1
1619679250000|2021-04-29 06:54:10|6253|6247|6253|6247|6253|6247|6252.6|6246.6|3
1619679260000|2021-04-29 06:54:20|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1619679270000|2021-04-29 06:54:30|6253.7|6247.7|6253.3|6247.3|6253.7|6247.7|6253.3|6247.3|0
1619679280000|2021-04-29 06:54:40|6252.9|6246.9|6251.4|6245.4|6252.9|6246.9|6251.4|6245.4|1
1619679290000|2021-04-29 06:54:50|||||||||1
1619679300000|2021-04-29 06:55:00|6251|6245|6251|6245|6251|6245|6251|6245|0
1619679310000|2021-04-29 06:55:10|6250.6|6244.6|6249.9|6243.9|6250.6|6244.6|6249.9|6243.9|4
1619679320000|2021-04-29 06:55:20|6250.3|6244.3|6251|6245|6251.4|6245.4|6250.3|6244.3|2
1619679330000|2021-04-29 06:55:30|6250.6|6244.6|6251|6245|6251|6245|6250.6|6244.6|1
1619679340000|2021-04-29 06:55:40|6250.6|6244.6|6251.8|6245.8|6251.8|6245.8|6250.6|6244.6|2
1619679390000|2021-04-29 06:56:30|6251|6245|6251|6245|6251|6245|6251|6245|0
1619679420000|2021-04-29 06:57:00|6250.6|6244.6|6251.4|6245.4|6251.4|6245.4|6250.6|6244.6|3
1619679430000|2021-04-29 06:57:10|6250.6|6244.6|6250.3|6244.3|6250.6|6244.6|6250.3|6244.3|2
1619679440000|2021-04-29 06:57:20|6248.7|6242.7|6251|6245|6251|6245|6248.7|6242.7|2
1619679450000|2021-04-29 06:57:30|6250.7|6244.7|6250.3|6244.3|6250.7|6244.7|6250.3|6244.3|1
1619679460000|2021-04-29 06:57:40|6249.9|6243.9|6249.5|6243.5|6249.9|6243.9|6249.5|6243.5|1
1619679470000|2021-04-29 06:57:50|6248.8|6242.8|6251.6|6245.6|6251.7|6245.7|6248.8|6242.8|1
1619679480000|2021-04-29 06:58:00|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1619679490000|2021-04-29 06:58:10|6252|6246|6251.2|6245.2|6252|6246|6251.2|6245.2|4
1619679500000|2021-04-29 06:58:20|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|0
1619679520000|2021-04-29 06:58:40|6250.1|6244.1|6249.3|6243.3|6250.1|6244.1|6249.3|6243.3|0
1619679530000|2021-04-29 06:58:50|6250.1|6244.1|6248.5|6242.5|6250.1|6244.1|6248.5|6242.5|4
1619679540000|2021-04-29 06:59:00|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1619679550000|2021-04-29 06:59:10|6249.3|6243.3|6248.5|6242.5|6249.7|6243.7|6248.5|6242.5|3
1619679560000|2021-04-29 06:59:20|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|1
1619679570000|2021-04-29 06:59:30|6249.3|6243.3|6248.9|6242.9|6249.3|6243.3|6248.9|6242.9|2
1619679590000|2021-04-29 06:59:50|6248.5|6242.5|6248.5|6242.5|6248.9|6242.9|6248.5|6242.5|0
1619679600000|2021-04-29 07:00:00|6248.9|6242.9|6249.7|6243.7|6249.7|6243.7|6248.9|6242.9|6
1619679610000|2021-04-29 07:00:10|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|0
1619679620000|2021-04-29 07:00:20|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|0
1619679630000|2021-04-29 07:00:30|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|1
1619679640000|2021-04-29 07:00:40|6250.1|6244.1|6250.4|6244.4|6250.4|6244.4|6250.1|6244.1|0
1619679650000|2021-04-29 07:00:50|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|1
1619679670000|2021-04-29 07:01:10|||||||||1
1619679680000|2021-04-29 07:01:20|||||||||1
1619679690000|2021-04-29 07:01:30|||||||||1
1619679700000|2021-04-29 07:01:40|6249.7|6243.7|6250.1|6244.1|6250.1|6244.1|6249.7|6243.7|0
1619679710000|2021-04-29 07:01:50|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|0
1619679730000|2021-04-29 07:02:10|6250|6244|6250|6244|6250|6244|6250|6244|10
1619679750000|2021-04-29 07:02:30|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|0
1619679760000|2021-04-29 07:02:40|6250|6244|6250|6244|6250|6244|6250|6244|2
1619679780000|2021-04-29 07:03:00|6250.4|6244.4|6250.4|6244.4|6250.8|6244.8|6250|6244|3
1619679800000|2021-04-29 07:03:20|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|2
1619679810000|2021-04-29 07:03:30|6249.7|6243.7|6250.4|6244.4|6250.8|6244.8|6249.7|6243.7|1
1619679850000|2021-04-29 07:04:10|6249.6|6243.6|6249.3|6243.3|6249.6|6243.6|6249.3|6243.3|4
1619679860000|2021-04-29 07:04:20|||||||||1
1619679870000|2021-04-29 07:04:30|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1619679890000|2021-04-29 07:04:50|6248.5|6242.5|6249.3|6243.3|6249.3|6243.3|6248.5|6242.5|1
1619679900000|2021-04-29 07:05:00|6249.6|6243.6|6248.9|6242.9|6249.6|6243.6|6248.9|6242.9|0
1619679920000|2021-04-29 07:05:20|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|9
1619679940000|2021-04-29 07:05:40|6247.7|6241.7|6248.5|6242.5|6248.5|6242.5|6247.7|6241.7|3
1619679950000|2021-04-29 07:05:50|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|3
1619679960000|2021-04-29 07:06:00|6248.5|6242.5|6248.1|6242.1|6248.5|6242.5|6248.1|6242.1|3
1619679990000|2021-04-29 07:06:30|6247.7|6241.7|6246.9|6240.9|6247.7|6241.7|6246.9|6240.9|3
1619680000000|2021-04-29 07:06:40|6246.6|6240.6|6244.8|6238.8|6246.6|6240.6|6244.8|6238.8|20
1619680010000|2021-04-29 07:06:50|6244.4|6238.4|6244.3|6238.3|6244.4|6238.4|6244.3|6238.3|1
1619680020000|2021-04-29 07:07:00|6244.8|6238.8|6245.2|6239.2|6245.2|6239.2|6244.8|6238.8|2
1619680030000|2021-04-29 07:07:10|6246.9|6240.9|6246.1|6240.1|6246.9|6240.9|6245.7|6239.7|8
1619680040000|2021-04-29 07:07:20|6245.3|6239.3|6246|6240|6246|6240|6245.3|6239.3|4
1619680050000|2021-04-29 07:07:30|6246.4|6240.4|6246.6|6240.6|6247|6241|6246.4|6240.4|15
1619680060000|2021-04-29 07:07:40|6247.4|6241.4|6246.6|6240.6|6247.4|6241.4|6246.6|6240.6|12
1619680070000|2021-04-29 07:07:50|6245.8|6239.8|6245.7|6239.7|6246|6240|6245.7|6239.7|1
1619680080000|2021-04-29 07:08:00|6245.9|6239.9|6244.1|6238.1|6245.9|6239.9|6244.1|6238.1|20
1619680090000|2021-04-29 07:08:10|6243.3|6237.3|6247.2|6241.2|6248.2|6242.2|6242.9|6236.9|9
1619680100000|2021-04-29 07:08:20|6246.8|6240.8|6244.1|6238.1|6247.7|6241.7|6244.1|6238.1|32
1619680110000|2021-04-29 07:08:30|6245.2|6239.2|6244.2|6238.2|6245.2|6239.2|6243.7|6237.7|5
1619680120000|2021-04-29 07:08:40|6244.6|6238.6|6245.2|6239.2|6245.8|6239.8|6244.6|6238.6|2
1619680130000|2021-04-29 07:08:50|6245.8|6239.8|6247|6241|6247|6241|6245.8|6239.8|5
1619680140000|2021-04-29 07:09:00|6248.5|6242.5|6242.5|6236.5|6249.5|6243.5|6242|6236|31
1619680150000|2021-04-29 07:09:10|6242|6236|6243|6237|6243|6237|6242|6236|6
1619680160000|2021-04-29 07:09:20|6242.6|6236.6|6245|6239|6245|6239|6242.5|6236.5|11
1619680170000|2021-04-29 07:09:30|6246.9|6240.9|6245|6239|6246.9|6240.9|6244.5|6238.5|14
1619680180000|2021-04-29 07:09:40|6245.8|6239.8|6245.7|6239.7|6245.8|6239.8|6245.7|6239.7|7
1619680190000|2021-04-29 07:09:50|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|0
1619680200000|2021-04-29 07:10:00|6246.2|6240.2|6248.6|6242.6|6248.8|6242.8|6246.2|6240.2|6
1619680210000|2021-04-29 07:10:10|6247.8|6241.8|6247.8|6241.8|6247.8|6241.8|6247.6|6241.6|2
1619680220000|2021-04-29 07:10:20|6248.2|6242.2|6250.3|6244.3|6250.3|6244.3|6248.2|6242.2|9
1619680230000|2021-04-29 07:10:30|6250.1|6244.1|6249.7|6243.7|6250.1|6244.1|6249.7|6243.7|1
1619680240000|2021-04-29 07:10:40|6250.1|6244.1|6250.5|6244.5|6250.5|6244.5|6250.1|6244.1|2
1619680250000|2021-04-29 07:10:50|6250.1|6244.1|6251.8|6245.8|6252.3|6246.3|6249.3|6243.3|9
1619680260000|2021-04-29 07:11:00|6252|6246|6251.8|6245.8|6252|6246|6251.8|6245.8|0
1619680270000|2021-04-29 07:11:10|6251.4|6245.4|6252.7|6246.7|6252.7|6246.7|6251.4|6245.4|2
1619680280000|2021-04-29 07:11:20|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|1
1619680290000|2021-04-29 07:11:30|6253|6247|6252.6|6246.6|6253|6247|6252.6|6246.6|4
1619680320000|2021-04-29 07:12:00|6253|6247|6252.6|6246.6|6253.1|6247.1|6252.6|6246.6|4
1619680330000|2021-04-29 07:12:10|6257.1|6251.1|6260.1|6254.1|6260.8|6254.8|6257.1|6251.1|11
1619680340000|2021-04-29 07:12:20|6259.7|6253.7|6260|6254|6260|6254|6259.6|6253.6|0
1619680350000|2021-04-29 07:12:30|6260.1|6254.1|6266.1|6260.1|6266.5|6260.5|6256.9|6250.9|13
1619680360000|2021-04-29 07:12:40|6268.9|6262.9|6262.1|6256.1|6268.9|6262.9|6260.7|6254.7|4
1619680370000|2021-04-29 07:12:50|6262.9|6256.9|6262.5|6256.5|6262.9|6256.9|6262.5|6256.5|2
1619680380000|2021-04-29 07:13:00|6262.1|6256.1|6262|6256|6262.1|6256.1|6262|6256|0
1619680390000|2021-04-29 07:13:10|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|1
1619680400000|2021-04-29 07:13:20|6262.6|6256.6|6263.4|6257.4|6263.4|6257.4|6262.6|6256.6|0
1619680410000|2021-04-29 07:13:30|6261.6|6255.6|6261.6|6255.6|6261.6|6255.6|6261.6|6255.6|4
1619680420000|2021-04-29 07:13:40|6262|6256|6262|6256|6262|6256|6262|6256|0
1619680430000|2021-04-29 07:13:50|6268.4|6262.4|6268.1|6262.1|6268.5|6262.5|6268.1|6262.1|0
1619680440000|2021-04-29 07:14:00|6267.8|6261.8|6265.4|6259.4|6267.8|6261.8|6265.4|6259.4|2
1619680470000|2021-04-29 07:14:30|6265.3|6259.3|6264.9|6258.9|6265.3|6259.3|6264.9|6258.9|0
1619680480000|2021-04-29 07:14:40|6264.8|6258.8|6263.6|6257.6|6264.8|6258.8|6263.6|6257.6|1
1619680490000|2021-04-29 07:14:50|6264.4|6258.4|6263.6|6257.6|6264.4|6258.4|6263.6|6257.6|2
1619680500000|2021-04-29 07:15:00|6264|6258|6264|6258|6264|6258|6264|6258|0
1619680520000|2021-04-29 07:15:20|6265.3|6259.3|6273|6267|6273.4|6267.4|6265.3|6259.3|3
1619680530000|2021-04-29 07:15:30|6275.5|6269.5|6269.7|6263.7|6276.3|6270.3|6269.7|6263.7|5
1619680540000|2021-04-29 07:15:40|6270.1|6264.1|6270.1|6264.1|6270.1|6264.1|6270.1|6264.1|0
1619680550000|2021-04-29 07:15:50|6270.9|6264.9|6269.6|6263.6|6270.9|6264.9|6269.6|6263.6|1
1619680560000|2021-04-29 07:16:00|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|4
1619680570000|2021-04-29 07:16:10|6269.3|6263.3|6282.7|6276.7|6282.7|6276.7|6269.3|6263.3|21
1619680580000|2021-04-29 07:16:20|6282.3|6276.3|6287.6|6281.6|6287.6|6281.6|6282.3|6276.3|29
1619680590000|2021-04-29 07:16:30|6287.7|6281.7|6294.4|6288.4|6294.4|6288.4|6287.7|6281.7|17
1619680600000|2021-04-29 07:16:40|6295.1|6289.1|6292.2|6286.2|6295.1|6289.1|6292.2|6286.2|6
1619680610000|2021-04-29 07:16:50|6293.6|6287.6|6298.8|6292.8|6298.8|6292.8|6293.6|6287.6|4
1619680620000|2021-04-29 07:17:00|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|1
1619680630000|2021-04-29 07:17:10|6299.6|6293.6|6303.1|6297.1|6303.1|6297.1|6299.6|6293.6|5
1619680640000|2021-04-29 07:17:20|6303|6297|6301.3|6295.3|6303|6297|6301.3|6295.3|4
1619680650000|2021-04-29 07:17:30|6301.1|6295.1|6301.2|6295.2|6301.7|6295.7|6298.3|6292.3|8
1619680660000|2021-04-29 07:17:40|6299.9|6293.9|6297.9|6291.9|6300.4|6294.4|6297.9|6291.9|1
1619680670000|2021-04-29 07:17:50|6297.5|6291.5|6297.9|6291.9|6297.9|6291.9|6297.4|6291.4|4
1619680690000|2021-04-29 07:18:10|6297.8|6291.8|6297.4|6291.4|6297.8|6291.8|6297.4|6291.4|2
1619680700000|2021-04-29 07:18:20|6297|6291|6297.4|6291.4|6297.4|6291.4|6297|6291|1
1619680710000|2021-04-29 07:18:30|6297.5|6291.5|6301.9|6295.9|6301.9|6295.9|6297.5|6291.5|5
1619680720000|2021-04-29 07:18:40|6301.5|6295.5|6301.4|6295.4|6301.5|6295.5|6301.4|6295.4|0
1619680730000|2021-04-29 07:18:50|6301.3|6295.3|6300.4|6294.4|6301.3|6295.3|6300.3|6294.3|4
1619680740000|2021-04-29 07:19:00|6301.4|6295.4|6300.4|6294.4|6301.5|6295.5|6300.4|6294.4|4
1619680750000|2021-04-29 07:19:10|6300.5|6294.5|6300.9|6294.9|6300.9|6294.9|6300.5|6294.5|0
1619680760000|2021-04-29 07:19:20|6301.2|6295.2|6301.9|6295.9|6301.9|6295.9|6301.2|6295.2|3
1619680770000|2021-04-29 07:19:30|6303.4|6297.4|6306.9|6300.9|6307.4|6301.4|6303.4|6297.4|13
1619680780000|2021-04-29 07:19:40|6307.1|6301.1|6307.9|6301.9|6307.9|6301.9|6306.9|6300.9|4
1619680790000|2021-04-29 07:19:50|6308|6302|6309.5|6303.5|6309.5|6303.5|6308|6302|6
1619680800000|2021-04-29 07:20:00|6309.1|6303.1|6308.3|6302.3|6309.1|6303.1|6307.9|6301.9|6
1619680810000|2021-04-29 07:20:10|6308.8|6302.8|6308.3|6302.3|6308.8|6302.8|6308.3|6302.3|5
1619680820000|2021-04-29 07:20:20|6308.9|6302.9|6307.7|6301.7|6310.3|6304.3|6307.7|6301.7|8
1619680830000|2021-04-29 07:20:30|6307.3|6301.3|6308.2|6302.2|6308.5|6302.5|6307.3|6301.3|2
1619680840000|2021-04-29 07:20:40|6308.1|6302.1|6307.7|6301.7|6308.1|6302.1|6306.7|6300.7|2
1619680850000|2021-04-29 07:20:50|6307.3|6301.3|6305.7|6299.7|6307.3|6301.3|6305.7|6299.7|5
1619680870000|2021-04-29 07:21:10|6305.8|6299.8|6306.2|6300.2|6306.2|6300.2|6305.8|6299.8|0
1619680880000|2021-04-29 07:21:20|6306.1|6300.1|6304.7|6298.7|6306.1|6300.1|6304.7|6298.7|4
1619680890000|2021-04-29 07:21:30|6304.9|6298.9|6306.2|6300.2|6306.2|6300.2|6304.9|6298.9|2
1619680910000|2021-04-29 07:21:50|6306.3|6300.3|6307.8|6301.8|6307.8|6301.8|6306.3|6300.3|20
1619680920000|2021-04-29 07:22:00|6308.3|6302.3|6311.8|6305.8|6311.8|6305.8|6308.3|6302.3|13
1619680930000|2021-04-29 07:22:10|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6310.8|6304.8|3
1619680940000|2021-04-29 07:22:20|6311.2|6305.2|6309.8|6303.8|6311.2|6305.2|6309.8|6303.8|2
1619680950000|2021-04-29 07:22:30|6310.8|6304.8|6309.8|6303.8|6310.8|6304.8|6309.8|6303.8|2
1619680960000|2021-04-29 07:22:40|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|5
1619680980000|2021-04-29 07:23:00|6305.8|6299.8|6302.6|6296.6|6305.8|6299.8|6302.6|6296.6|7
1619680990000|2021-04-29 07:23:10|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|2
1619681000000|2021-04-29 07:23:20|6303.6|6297.6|6303.4|6297.4|6303.6|6297.6|6303.4|6297.4|0
1619681010000|2021-04-29 07:23:30|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1619681020000|2021-04-29 07:23:40|6303.4|6297.4|6302.9|6296.9|6303.4|6297.4|6302.9|6296.9|5
1619681030000|2021-04-29 07:23:50|6303.1|6297.1|6303.4|6297.4|6303.4|6297.4|6303.1|6297.1|3
1619681040000|2021-04-29 07:24:00|6303.3|6297.3|6300.9|6294.9|6303.3|6297.3|6300.9|6294.9|3
1619681050000|2021-04-29 07:24:10|6301.6|6295.6|6303.1|6297.1|6303.1|6297.1|6301.6|6295.6|0
1619681060000|2021-04-29 07:24:20|6303.5|6297.5|6303.1|6297.1|6303.5|6297.5|6303.1|6297.1|1
1619681100000|2021-04-29 07:25:00|6302.7|6296.7|6302.2|6296.2|6302.7|6296.7|6302.2|6296.2|3
1619681110000|2021-04-29 07:25:10|6302.6|6296.6|6302.2|6296.2|6302.6|6296.6|6302.2|6296.2|0
1619681130000|2021-04-29 07:25:30|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|0
1619681140000|2021-04-29 07:25:40|6302.2|6296.2|6301.8|6295.8|6302.6|6296.6|6301.8|6295.8|3
1619681150000|2021-04-29 07:25:50|6301.4|6295.4|6300.9|6294.9|6301.4|6295.4|6300.9|6294.9|2
1619681160000|2021-04-29 07:26:00|6300.6|6294.6|6300.4|6294.4|6300.6|6294.6|6300.4|6294.4|0
1619681170000|2021-04-29 07:26:10|6300|6294|6300.4|6294.4|6300.4|6294.4|6299.5|6293.5|3
1619681180000|2021-04-29 07:26:20|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|3
1619681190000|2021-04-29 07:26:30|6301.7|6295.7|6301.3|6295.3|6301.7|6295.7|6301.3|6295.3|7
1619681200000|2021-04-29 07:26:40|6300.9|6294.9|6301.3|6295.3|6301.7|6295.7|6300.9|6294.9|11
1619681210000|2021-04-29 07:26:50|6301.4|6295.4|6302.2|6296.2|6302.2|6296.2|6301.4|6295.4|2
1619681220000|2021-04-29 07:27:00|6304|6298|6307.5|6301.5|6307.5|6301.5|6304|6298|13
1619681230000|2021-04-29 07:27:10|6307.6|6301.6|6308|6302|6308|6302|6307.6|6301.6|1
1619681240000|2021-04-29 07:27:20|6307.6|6301.6|6310.6|6304.6|6310.6|6304.6|6307.5|6301.5|10
1619681250000|2021-04-29 07:27:30|6311.5|6305.5|6310.6|6304.6|6311.5|6305.5|6310.6|6304.6|3
1619681260000|2021-04-29 07:27:40|6311|6305|6310.1|6304.1|6311|6305|6310.1|6304.1|3
1619681270000|2021-04-29 07:27:50|6310.3|6304.3|6309.8|6303.8|6310.6|6304.6|6309.4|6303.4|9
1619681280000|2021-04-29 07:28:00|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|6309.7|6303.7|2
1619681310000|2021-04-29 07:28:30|6310.1|6304.1|6310.5|6304.5|6310.5|6304.5|6310.1|6304.1|0
1619681320000|2021-04-29 07:28:40|6310.1|6304.1|6310.6|6304.6|6310.6|6304.6|6310.1|6304.1|4
1619681340000|2021-04-29 07:29:00|6309.9|6303.9|6311.5|6305.5|6311.5|6305.5|6309.9|6303.9|2
1619681350000|2021-04-29 07:29:10|6311.6|6305.6|6312.4|6306.4|6312.4|6306.4|6311.6|6305.6|0
1619681360000|2021-04-29 07:29:20|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|17
1619681370000|2021-04-29 07:29:30|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|8
1619681380000|2021-04-29 07:29:40|6315.3|6309.3|6317.2|6311.2|6317.2|6311.2|6315.3|6309.3|13
1619681390000|2021-04-29 07:29:50|6317.6|6311.6|6316.3|6310.3|6317.6|6311.6|6316.3|6310.3|4
1619681400000|2021-04-29 07:30:00|6316.7|6310.7|6317.2|6311.2|6317.2|6311.2|6316.7|6310.7|6
1619681410000|2021-04-29 07:30:10|6317.3|6311.3|6318.1|6312.1|6318.1|6312.1|6317.2|6311.2|9
1619681420000|2021-04-29 07:30:20|6318.8|6312.8|6318.9|6312.9|6318.9|6312.9|6318.8|6312.8|5
1619681430000|2021-04-29 07:30:30|6319.3|6313.3|6319.8|6313.8|6319.8|6313.8|6319.3|6313.3|5
1619681440000|2021-04-29 07:30:40|6320.2|6314.2|6319.8|6313.8|6320.2|6314.2|6319.8|6313.8|3
1619681450000|2021-04-29 07:30:50|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6319.8|6313.8|1
1619681460000|2021-04-29 07:31:00|6321.1|6315.1|6327.8|6321.8|6327.8|6321.8|6321.1|6315.1|17
1619681470000|2021-04-29 07:31:10|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6326.5|6320.5|8
1619681480000|2021-04-29 07:31:20|6327.5|6321.5|6328.3|6322.3|6328.7|6322.7|6327.5|6321.5|3
1619681490000|2021-04-29 07:31:30|6327.9|6321.9|6326.5|6320.5|6328.2|6322.2|6325.8|6319.8|11
1619681500000|2021-04-29 07:31:40|6326.9|6320.9|6326.9|6320.9|6327.8|6321.8|6326.9|6320.9|0
1619681520000|2021-04-29 07:32:00|6326.5|6320.5|6327.8|6321.8|6327.8|6321.8|6326.5|6320.5|13
1619681530000|2021-04-29 07:32:10|6328.1|6322.1|6327.8|6321.8|6328.1|6322.1|6327.8|6321.8|2
1619681540000|2021-04-29 07:32:20|6328.1|6322.1|6327.4|6321.4|6328.1|6322.1|6327.4|6321.4|4
1619681550000|2021-04-29 07:32:30|6339.3|6333.3|6337.3|6331.3|6339.6|6333.6|6337.3|6331.3|11
1619681560000|2021-04-29 07:32:40|6336.7|6330.7|6337.7|6331.7|6337.7|6331.7|6336.7|6330.7|1
1619681570000|2021-04-29 07:32:50|6337.8|6331.8|6337.8|6331.8|6338.8|6332.8|6337.8|6331.8|3
1619681580000|2021-04-29 07:33:00|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|1
1619681590000|2021-04-29 07:33:10|6329.6|6323.6|6330|6324|6330|6324|6329.6|6323.6|0
1619681600000|2021-04-29 07:33:20|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|1
1619681610000|2021-04-29 07:33:30|6330|6324|6330.3|6324.3|6330.3|6324.3|6330|6324|2
1619681620000|2021-04-29 07:33:40|6329.9|6323.9|6329.9|6323.9|6330.3|6324.3|6329.1|6323.1|5
1619681630000|2021-04-29 07:33:50|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|1
1619681640000|2021-04-29 07:34:00|6331.5|6325.5|6332.1|6326.1|6333.4|6327.4|6331.5|6325.5|11
1619681650000|2021-04-29 07:34:10|||||||||1
1619681660000|2021-04-29 07:34:20|6332.5|6326.5|6330.3|6324.3|6332.5|6326.5|6330.3|6324.3|3
1619681670000|2021-04-29 07:34:30|6330.1|6324.1|6327.3|6321.3|6330.1|6324.1|6327.2|6321.2|7
1619681680000|2021-04-29 07:34:40|6327.4|6321.4|6328.7|6322.7|6329.2|6323.2|6327.4|6321.4|4
1619681690000|2021-04-29 07:34:50|6329.1|6323.1|6329.9|6323.9|6329.9|6323.9|6329.1|6323.1|1
1619681700000|2021-04-29 07:35:00|6329.6|6323.6|6330.1|6324.1|6331.3|6325.3|6329.6|6323.6|12
1619681710000|2021-04-29 07:35:10|6330.4|6324.4|6330.9|6324.9|6330.9|6324.9|6330.4|6324.4|1
1619681720000|2021-04-29 07:35:20|6331.3|6325.3|6333.1|6327.1|6333.5|6327.5|6331.3|6325.3|7
1619681730000|2021-04-29 07:35:30|6332.7|6326.7|6331.3|6325.3|6332.7|6326.7|6331.3|6325.3|4
1619681740000|2021-04-29 07:35:40|6331.2|6325.2|6330.8|6324.8|6331.2|6325.2|6330.8|6324.8|1
1619681750000|2021-04-29 07:35:50|6330.9|6324.9|6337.2|6331.2|6339.5|6333.5|6330.9|6324.9|5
1619681760000|2021-04-29 07:36:00|6337.5|6331.5|6337.2|6331.2|6337.9|6331.9|6337.2|6331.2|3
1619681770000|2021-04-29 07:36:10|6337.5|6331.5|6340.2|6334.2|6340.6|6334.6|6337.5|6331.5|4
1619681780000|2021-04-29 07:36:20|6339.3|6333.3|6330.3|6324.3|6340.6|6334.6|6329.2|6323.2|8
1619681790000|2021-04-29 07:36:30|6330.7|6324.7|6329.5|6323.5|6330.7|6324.7|6329.5|6323.5|8
1619681800000|2021-04-29 07:36:40|6329.2|6323.2|6328.4|6322.4|6329.2|6323.2|6328.4|6322.4|6
1619681810000|2021-04-29 07:36:50|6328|6322|6329.5|6323.5|6329.9|6323.9|6328|6322|6
1619681820000|2021-04-29 07:37:00|6329.9|6323.9|6329.5|6323.5|6329.9|6323.9|6329.5|6323.5|0
1619681830000|2021-04-29 07:37:10|6329.9|6323.9|6328.4|6322.4|6329.9|6323.9|6327.6|6321.6|6
1619681840000|2021-04-29 07:37:20|6329.9|6323.9|6330.7|6324.7|6331.4|6325.4|6329.9|6323.9|9
1619681850000|2021-04-29 07:37:30|6330.3|6324.3|6329.9|6323.9|6330.3|6324.3|6329.9|6323.9|1
1619681870000|2021-04-29 07:37:50|6329.1|6323.1|6329.1|6323.1|6329.9|6323.9|6329.1|6323.1|3
1619681880000|2021-04-29 07:38:00|6328.8|6322.8|6329.1|6323.1|6329.1|6323.1|6328.8|6322.8|0
1619681890000|2021-04-29 07:38:10|6328.4|6322.4|6329.1|6323.1|6330.7|6324.7|6328.4|6322.4|5
1619681910000|2021-04-29 07:38:30|6328.8|6322.8|6328.7|6322.7|6329.1|6323.1|6327.6|6321.6|3
1619681920000|2021-04-29 07:38:40|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|6
1619681930000|2021-04-29 07:38:50|6327.6|6321.6|6331|6325|6331|6325|6327.6|6321.6|3
1619681940000|2021-04-29 07:39:00|6331.4|6325.4|6331|6325|6331.4|6325.4|6330.7|6324.7|1
1619681950000|2021-04-29 07:39:10|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|0
1619681970000|2021-04-29 07:39:30|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|8
1619681980000|2021-04-29 07:39:40|6331.1|6325.1|6336|6330|6336.4|6330.4|6331.1|6325.1|55
1619681990000|2021-04-29 07:39:50|6336.4|6330.4|6339.5|6333.5|6339.5|6333.5|6336.4|6330.4|15
1619682000000|2021-04-29 07:40:00|6339.9|6333.9|6339.1|6333.1|6339.9|6333.9|6339.1|6333.1|4
1619682010000|2021-04-29 07:40:10|6338.7|6332.7|6338.3|6332.3|6338.7|6332.7|6338|6332|8
1619682020000|2021-04-29 07:40:20|6338|6332|6336|6330|6338|6332|6334.9|6328.9|5
1619682030000|2021-04-29 07:40:30|6335.7|6329.7|6339.3|6333.3|6339.7|6333.7|6335.7|6329.7|9
1619682040000|2021-04-29 07:40:40|6339.7|6333.7|6337.4|6331.4|6339.7|6333.7|6337.4|6331.4|1
1619682050000|2021-04-29 07:40:50|6337.8|6331.8|6338.2|6332.2|6338.9|6332.9|6337|6331|4
1619682060000|2021-04-29 07:41:00|6337.8|6331.8|6340.5|6334.5|6340.5|6334.5|6337.8|6331.8|55
1619682070000|2021-04-29 07:41:10|6342|6336|6345.1|6339.1|6345.8|6339.8|6342|6336|32
1619682080000|2021-04-29 07:41:20|6345.4|6339.4|6344.7|6338.7|6346.6|6340.6|6344.7|6338.7|8
1619682090000|2021-04-29 07:41:30|6344.3|6338.3|6340.8|6334.8|6344.3|6338.3|6340.8|6334.8|8
1619682100000|2021-04-29 07:41:40|6341.2|6335.2|6341.6|6335.6|6341.6|6335.6|6341.2|6335.2|1
1619682110000|2021-04-29 07:41:50|6342|6336|6342|6336|6342|6336|6342|6336|0
1619682120000|2021-04-29 07:42:00|6342.4|6336.4|6342|6336|6342.8|6336.8|6342|6336|0
1619682130000|2021-04-29 07:42:10|6340.4|6334.4|6340.4|6334.4|6340.4|6334.4|6337.8|6331.8|7
1619682140000|2021-04-29 07:42:20|6340.8|6334.8|6340.8|6334.8|6342.7|6336.7|6340.8|6334.8|5
1619682150000|2021-04-29 07:42:30|6340.1|6334.1|6340.8|6334.8|6340.8|6334.8|6340.1|6334.1|0
1619682160000|2021-04-29 07:42:40|6340.4|6334.4|6340.4|6334.4|6340.8|6334.8|6340.4|6334.4|0
1619682180000|2021-04-29 07:43:00|6340.8|6334.8|6340.4|6334.4|6341.2|6335.2|6340.1|6334.1|3
1619682190000|2021-04-29 07:43:10|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|0
1619682200000|2021-04-29 07:43:20|6340.4|6334.4|6339.7|6333.7|6341.2|6335.2|6339.7|6333.7|4
1619682210000|2021-04-29 07:43:30|6339.3|6333.3|6339.7|6333.7|6339.7|6333.7|6338.9|6332.9|0
1619682220000|2021-04-29 07:43:40|6340|6334|6339.3|6333.3|6340|6334|6339.3|6333.3|0
1619682230000|2021-04-29 07:43:50|6339.7|6333.7|6342.7|6336.7|6342.7|6336.7|6338.9|6332.9|21
1619682240000|2021-04-29 07:44:00|6343.5|6337.5|6342.7|6336.7|6345|6339|6342.7|6336.7|9
1619682250000|2021-04-29 07:44:10|6343.1|6337.1|6342.3|6336.3|6344.6|6338.6|6342.3|6336.3|4
1619682260000|2021-04-29 07:44:20|6342.7|6336.7|6342.7|6336.7|6343.5|6337.5|6342|6336|7
1619682270000|2021-04-29 07:44:30|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|0
1619682280000|2021-04-29 07:44:40|6342.7|6336.7|6344.3|6338.3|6344.3|6338.3|6342.7|6336.7|2
1619682290000|2021-04-29 07:44:50|6343.9|6337.9|6343.5|6337.5|6343.9|6337.9|6343.1|6337.1|4
1619682300000|2021-04-29 07:45:00|6344.3|6338.3|6345.4|6339.4|6346.6|6340.6|6344.3|6338.3|15
1619682310000|2021-04-29 07:45:10|6345|6339|6344.3|6338.3|6345|6339|6344.3|6338.3|4
1619682320000|2021-04-29 07:45:20|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|6343.9|6337.9|0
1619682330000|2021-04-29 07:45:30|6344.3|6338.3|6345|6339|6345.4|6339.4|6344.3|6338.3|2
1619682340000|2021-04-29 07:45:40|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|0
1619682350000|2021-04-29 07:45:50|6345.8|6339.8|6345|6339|6345.8|6339.8|6344.6|6338.6|5
1619682360000|2021-04-29 07:46:00|6344.6|6338.6|6344.2|6338.2|6344.6|6338.6|6343.9|6337.9|4
1619682380000|2021-04-29 07:46:20|6343.9|6337.9|6343.5|6337.5|6343.9|6337.9|6343.5|6337.5|0
1619682390000|2021-04-29 07:46:30|6342.7|6336.7|6340.4|6334.4|6342.7|6336.7|6340.4|6334.4|4
1619682400000|2021-04-29 07:46:40|6340|6334|6340|6334|6340|6334|6340|6334|2
1619682410000|2021-04-29 07:46:50|6340.4|6334.4|6340.4|6334.4|6340.4|6334.4|6340.4|6334.4|2
1619682430000|2021-04-29 07:47:10|6340|6334|6338.9|6332.9|6340|6334|6338.5|6332.5|4
1619682440000|2021-04-29 07:47:20|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|1
1619682450000|2021-04-29 07:47:30|6339.2|6333.2|6340.4|6334.4|6340.4|6334.4|6338.9|6332.9|10
1619682460000|2021-04-29 07:47:40|||||||||3
1619682470000|2021-04-29 07:47:50|6340|6334|6340.4|6334.4|6340.4|6334.4|6340|6334|1
1619682490000|2021-04-29 07:48:10|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|0
1619682500000|2021-04-29 07:48:20|6340.4|6334.4|6338.1|6332.1|6340.4|6334.4|6338.1|6332.1|3
1619682510000|2021-04-29 07:48:30|6337.3|6331.3|6338.5|6332.5|6338.9|6332.9|6337.3|6331.3|4
1619682520000|2021-04-29 07:48:40|6338.1|6332.1|6337.7|6331.7|6338.1|6332.1|6337.7|6331.7|0
1619682530000|2021-04-29 07:48:50|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|0
1619682540000|2021-04-29 07:49:00|6339.6|6333.6|6340.8|6334.8|6340.8|6334.8|6339.6|6333.6|4
1619682560000|2021-04-29 07:49:20|6340.4|6334.4|6341.5|6335.5|6341.5|6335.5|6340.4|6334.4|2
1619682570000|2021-04-29 07:49:30|6340.8|6334.8|6339.6|6333.6|6341.1|6335.1|6339.6|6333.6|3
1619682580000|2021-04-29 07:49:40|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|0
1619682590000|2021-04-29 07:49:50|6338.8|6332.8|6338.1|6332.1|6338.8|6332.8|6338.1|6332.1|0
1619682600000|2021-04-29 07:50:00|6337.7|6331.7|6338.8|6332.8|6338.8|6332.8|6337.7|6331.7|1
1619682610000|2021-04-29 07:50:10|6339.6|6333.6|6338.4|6332.4|6340|6334|6338.4|6332.4|1
1619682620000|2021-04-29 07:50:20|6338.1|6332.1|6339.2|6333.2|6339.2|6333.2|6338.1|6332.1|1
1619682650000|2021-04-29 07:50:50|6340|6334|6340|6334|6340|6334|6340|6334|2
1619682660000|2021-04-29 07:51:00|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|1
1619682670000|2021-04-29 07:51:10|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|0
1619682680000|2021-04-29 07:51:20|6338.8|6332.8|6338.1|6332.1|6338.8|6332.8|6338.1|6332.1|1
1619682690000|2021-04-29 07:51:30|6338.4|6332.4|6339.2|6333.2|6339.2|6333.2|6338.4|6332.4|3
1619682700000|2021-04-29 07:51:40|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|2
1619682710000|2021-04-29 07:51:50|6338.8|6332.8|6339.2|6333.2|6339.2|6333.2|6338.8|6332.8|0
1619682720000|2021-04-29 07:52:00|6338.4|6332.4|6339.6|6333.6|6339.6|6333.6|6338.4|6332.4|4
1619682730000|2021-04-29 07:52:10|6339.2|6333.2|6335.4|6329.4|6339.2|6333.2|6335.4|6329.4|6
1619682740000|2021-04-29 07:52:20|6333.1|6327.1|6331.5|6325.5|6333.1|6327.1|6331.5|6325.5|3
1619682750000|2021-04-29 07:52:30|6331.9|6325.9|6332.3|6326.3|6332.3|6326.3|6331.9|6325.9|11
1619682760000|2021-04-29 07:52:40|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|6332.7|6326.7|1
1619682770000|2021-04-29 07:52:50|6333.4|6327.4|6332.3|6326.3|6333.4|6327.4|6332.3|6326.3|2
1619682780000|2021-04-29 07:53:00|6332.7|6326.7|6334.2|6328.2|6334.2|6328.2|6332.7|6326.7|2
1619682790000|2021-04-29 07:53:10|6334.6|6328.6|6334.2|6328.2|6334.6|6328.6|6334.2|6328.2|2
1619682800000|2021-04-29 07:53:20|6335.4|6329.4|6336.5|6330.5|6336.5|6330.5|6335.4|6329.4|1
1619682810000|2021-04-29 07:53:30|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|1
1619682820000|2021-04-29 07:53:40|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|4
1619682830000|2021-04-29 07:53:50|6337.6|6331.6|6339.4|6333.4|6339.4|6333.4|6337.6|6331.6|4
1619682840000|2021-04-29 07:54:00|6339|6333|6339.4|6333.4|6339.4|6333.4|6339|6333|1
1619682860000|2021-04-29 07:54:20|6339.8|6333.8|6339.4|6333.4|6339.9|6333.9|6339.4|6333.4|2
1619682870000|2021-04-29 07:54:30|6339.3|6333.3|6339|6333|6339.3|6333.3|6338.6|6332.6|4
1619682900000|2021-04-29 07:55:00|6339.4|6333.4|6340.3|6334.3|6340.3|6334.3|6339.4|6333.4|1
1619682920000|2021-04-29 07:55:20|6339.9|6333.9|6339.4|6333.4|6339.9|6333.9|6339.4|6333.4|2
1619682930000|2021-04-29 07:55:30|6339|6333|6336.3|6330.3|6339|6333|6336.2|6330.2|8
1619682950000|2021-04-29 07:55:50|||||||||2
1619682960000|2021-04-29 07:56:00|6336.2|6330.2|6336.7|6330.7|6336.7|6330.7|6336.2|6330.2|3
1619682970000|2021-04-29 07:56:10|6337.1|6331.1|6338.5|6332.5|6339|6333|6337.1|6331.1|15
1619682980000|2021-04-29 07:56:20|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|1
1619683000000|2021-04-29 07:56:40|6336.8|6330.8|6337.3|6331.3|6337.3|6331.3|6336.8|6330.8|2
1619683020000|2021-04-29 07:57:00|6336.8|6330.8|6336.3|6330.3|6336.8|6330.8|6336.3|6330.3|1
1619683030000|2021-04-29 07:57:10|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|3
1619683040000|2021-04-29 07:57:20|||||||||2
1619683050000|2021-04-29 07:57:30|6335.3|6329.3|6333.3|6327.3|6335.3|6329.3|6333.3|6327.3|4
1619683060000|2021-04-29 07:57:40|6332.9|6326.9|6333.7|6327.7|6333.7|6327.7|6332.8|6326.8|7
1619683070000|2021-04-29 07:57:50|6333.3|6327.3|6334.5|6328.5|6334.5|6328.5|6333.2|6327.2|4
1619683080000|2021-04-29 07:58:00|6334.2|6328.2|6334|6328|6334.2|6328.2|6334|6328|0
1619683090000|2021-04-29 07:58:10|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|1
1619683120000|2021-04-29 07:58:40|6334.9|6328.9|6335.8|6329.8|6336.7|6330.7|6334.9|6328.9|7
1619683130000|2021-04-29 07:58:50|6335.3|6329.3|6336.2|6330.2|6336.2|6330.2|6334.9|6328.9|3
1619683140000|2021-04-29 07:59:00|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335|6329|4
1619683160000|2021-04-29 07:59:20|6336.2|6330.2|6336|6330|6336.2|6330.2|6336|6330|0
1619683170000|2021-04-29 07:59:30|6335.2|6329.2|6336.5|6330.5|6336.5|6330.5|6334.8|6328.8|6
1619683180000|2021-04-29 07:59:40|6336.4|6330.4|6336.8|6330.8|6336.8|6330.8|6336.4|6330.4|0
1619683190000|2021-04-29 07:59:50|6338.2|6332.2|6338.6|6332.6|6338.6|6332.6|6338.2|6332.2|5
1619683200000|2021-04-29 08:00:00|6337.8|6331.8|6338.7|6332.7|6338.7|6332.7|6337.8|6331.8|5
1619683220000|2021-04-29 08:00:20|6339.1|6333.1|6338.2|6332.2|6339.1|6333.1|6338.2|6332.2|4
1619683240000|2021-04-29 08:00:40|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|2
1619683250000|2021-04-29 08:00:50|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|3
1619683260000|2021-04-29 08:01:00|6336.3|6330.3|6339.2|6333.2|6339.2|6333.2|6335.9|6329.9|12
1619683280000|2021-04-29 08:01:20|6339.7|6333.7|6340.9|6334.9|6340.9|6334.9|6338.7|6332.7|3
1619683300000|2021-04-29 08:01:40|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|0
1619683320000|2021-04-29 08:02:00|6340.7|6334.7|6340|6334|6340.7|6334.7|6340|6334|2
1619683330000|2021-04-29 08:02:10|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|1
1619683340000|2021-04-29 08:02:20|6339.5|6333.5|6340|6334|6340|6334|6339.5|6333.5|2
1619683360000|2021-04-29 08:02:40|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|1
1619683370000|2021-04-29 08:02:50|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|1
1619683390000|2021-04-29 08:03:10|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|0
1619683420000|2021-04-29 08:03:40|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|0
1619683430000|2021-04-29 08:03:50|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|0
1619683440000|2021-04-29 08:04:00|6340.6|6334.6|6341.3|6335.3|6341.3|6335.3|6339.9|6333.9|5
1619683450000|2021-04-29 08:04:10|6341.7|6335.7|6342.6|6336.6|6342.6|6336.6|6341.7|6335.7|2
1619683460000|2021-04-29 08:04:20|6342.2|6336.2|6342.6|6336.6|6342.6|6336.6|6342.2|6336.2|0
1619683470000|2021-04-29 08:04:30|6342.2|6336.2|6342.1|6336.1|6342.6|6336.6|6342.1|6336.1|1
1619683480000|2021-04-29 08:04:40|6341.7|6335.7|6342.6|6336.6|6342.6|6336.6|6341.2|6335.2|2
1619683490000|2021-04-29 08:04:50|6342.7|6336.7|6353.5|6347.5|6353.5|6347.5|6342.7|6336.7|22
1619683500000|2021-04-29 08:05:00|6353.1|6347.1|6360.4|6354.4|6360.8|6354.8|6352.7|6346.7|26
1619683510000|2021-04-29 08:05:10|6360.8|6354.8|6363.5|6357.5|6363.9|6357.9|6360|6354|14
1619683520000|2021-04-29 08:05:20|6363.1|6357.1|6363.5|6357.5|6363.5|6357.5|6363.1|6357.1|13
1619683530000|2021-04-29 08:05:30|6363.9|6357.9|6368.5|6362.5|6370|6364|6363.5|6357.5|22
1619683540000|2021-04-29 08:05:40|6368.1|6362.1|6369.2|6363.2|6369.2|6363.2|6368.1|6362.1|2
1619683550000|2021-04-29 08:05:50|6368.5|6362.5|6372.3|6366.3|6372.3|6366.3|6368.5|6362.5|3
1619683560000|2021-04-29 08:06:00|6372.7|6366.7|6362.7|6356.7|6372.7|6366.7|6362.7|6356.7|5
1619683570000|2021-04-29 08:06:10|6362.3|6356.3|6362.7|6356.7|6363.8|6357.8|6362.3|6356.3|6
1619683580000|2021-04-29 08:06:20|6363.6|6357.6|6363.2|6357.2|6364.3|6358.3|6363.2|6357.2|17
1619683590000|2021-04-29 08:06:30|6364|6358|6364|6358|6364.3|6358.3|6364|6358|6
1619683600000|2021-04-29 08:06:40|6364.3|6358.3|6364|6358|6364.3|6358.3|6364|6358|4
1619683610000|2021-04-29 08:06:50|6364.3|6358.3|6363.6|6357.6|6364.3|6358.3|6363.6|6357.6|1
1619683620000|2021-04-29 08:07:00|6362.4|6356.4|6360.5|6354.5|6362.4|6356.4|6360.5|6354.5|5
1619683630000|2021-04-29 08:07:10|6360.1|6354.1|6359.7|6353.7|6360.1|6354.1|6359.3|6353.3|2
1619683640000|2021-04-29 08:07:20|6359.3|6353.3|6359.3|6353.3|6359.7|6353.7|6359.3|6353.3|7
1619683650000|2021-04-29 08:07:30|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6358.6|6352.6|3
1619683660000|2021-04-29 08:07:40|6359|6353|6359.3|6353.3|6359.3|6353.3|6356.3|6350.3|15
1619683670000|2021-04-29 08:07:50|6359|6353|6358.6|6352.6|6359|6353|6357.8|6351.8|4
1619683680000|2021-04-29 08:08:00|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6357.8|6351.8|1
1619683700000|2021-04-29 08:08:20|6359|6353|6359|6353|6359|6353|6359|6353|2
1619683710000|2021-04-29 08:08:30|6358.6|6352.6|6358.9|6352.9|6359.3|6353.3|6358.6|6352.6|2
1619683720000|2021-04-29 08:08:40|6358.6|6352.6|6358.2|6352.2|6358.6|6352.6|6358.2|6352.2|1
1619683730000|2021-04-29 08:08:50|6357.8|6351.8|6355.1|6349.1|6357.8|6351.8|6355.1|6349.1|3
1619683740000|2021-04-29 08:09:00|6355.5|6349.5|6355.5|6349.5|6355.9|6349.9|6354.7|6348.7|5
1619683750000|2021-04-29 08:09:10|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1619683770000|2021-04-29 08:09:30|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|1
1619683780000|2021-04-29 08:09:40|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|1
1619683790000|2021-04-29 08:09:50|||||||||1
1619683800000|2021-04-29 08:10:00|6355.5|6349.5|6355.1|6349.1|6355.5|6349.5|6354.7|6348.7|2
1619683810000|2021-04-29 08:10:10|6354.7|6348.7|6355.1|6349.1|6355.1|6349.1|6354.7|6348.7|2
1619683820000|2021-04-29 08:10:20|6356.2|6350.2|6355.5|6349.5|6356.6|6350.6|6355.5|6349.5|10
1619683830000|2021-04-29 08:10:30|6357.4|6351.4|6357.8|6351.8|6357.8|6351.8|6357.4|6351.4|5
1619683850000|2021-04-29 08:10:50|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|0
1619683860000|2021-04-29 08:11:00|6358.5|6352.5|6357.8|6351.8|6359.3|6353.3|6357.8|6351.8|2
1619683870000|2021-04-29 08:11:10|6358.5|6352.5|6355.9|6349.9|6358.5|6352.5|6355.9|6349.9|3
1619683880000|2021-04-29 08:11:20|6354.7|6348.7|6356.6|6350.6|6356.6|6350.6|6354.7|6348.7|2
1619683890000|2021-04-29 08:11:30|6355.8|6349.8|6356.6|6350.6|6356.6|6350.6|6355.5|6349.5|4
1619683900000|2021-04-29 08:11:40|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|2
1619683910000|2021-04-29 08:11:50|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|1
1619683920000|2021-04-29 08:12:00|6358.5|6352.5|6359.3|6353.3|6360.1|6354.1|6358.5|6352.5|7
1619683930000|2021-04-29 08:12:10|6358.9|6352.9|6359.3|6353.3|6359.3|6353.3|6358.9|6352.9|5
1619683940000|2021-04-29 08:12:20|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|0
1619683950000|2021-04-29 08:12:30|6359.3|6353.3|6359.3|6353.3|6359.7|6353.7|6358.9|6352.9|2
1619683960000|2021-04-29 08:12:40|6359.7|6353.7|6360.8|6354.8|6360.8|6354.8|6359.7|6353.7|3
1619683970000|2021-04-29 08:12:50|6361.2|6355.2|6361.2|6355.2|6361.6|6355.6|6361.2|6355.2|0
1619683980000|2021-04-29 08:13:00|6361.6|6355.6|6360.4|6354.4|6361.6|6355.6|6360.4|6354.4|6
1619683990000|2021-04-29 08:13:10|6360.1|6354.1|6361.6|6355.6|6361.6|6355.6|6360.1|6354.1|2
1619684000000|2021-04-29 08:13:20|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.4|6354.4|4
1619684010000|2021-04-29 08:13:30|6361.2|6355.2|6361.6|6355.6|6361.6|6355.6|6361.2|6355.2|1
1619684020000|2021-04-29 08:13:40|||||||||1
1619684030000|2021-04-29 08:13:50|6362|6356|6362|6356|6362|6356|6362|6356|2
1619684040000|2021-04-29 08:14:00|6361.6|6355.6|6359.7|6353.7|6361.6|6355.6|6359.7|6353.7|4
1619684050000|2021-04-29 08:14:10|6359.3|6353.3|6358.9|6352.9|6359.3|6353.3|6358.5|6352.5|2
1619684060000|2021-04-29 08:14:20|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1619684070000|2021-04-29 08:14:30|6358.9|6352.9|6359.3|6353.3|6359.3|6353.3|6358.9|6352.9|0
1619684080000|2021-04-29 08:14:40|6358.9|6352.9|6357|6351|6358.9|6352.9|6357|6351|6
1619684090000|2021-04-29 08:14:50|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6354.7|6348.7|5
1619684100000|2021-04-29 08:15:00|6355.8|6349.8|6355.4|6349.4|6355.8|6349.8|6355.4|6349.4|1
1619684110000|2021-04-29 08:15:10|6353.5|6347.5|6354.7|6348.7|6354.7|6348.7|6353.5|6347.5|5
1619684120000|2021-04-29 08:15:20|6355|6349|6355|6349|6355|6349|6355|6349|0
1619684130000|2021-04-29 08:15:30|6354.7|6348.7|6353.5|6347.5|6354.7|6348.7|6353.5|6347.5|2
1619684140000|2021-04-29 08:15:40|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1619684150000|2021-04-29 08:15:50|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|3
1619684160000|2021-04-29 08:16:00|6352|6346|6352.3|6346.3|6352.3|6346.3|6352|6346|2
1619684170000|2021-04-29 08:16:10|6352|6346|6351.2|6345.2|6352|6346|6349.7|6343.7|6
1619684180000|2021-04-29 08:16:20|6351.6|6345.6|6350.4|6344.4|6352|6346|6350.4|6344.4|0
1619684190000|2021-04-29 08:16:30|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|0
1619684220000|2021-04-29 08:17:00|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|2
1619684230000|2021-04-29 08:17:10|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6350.8|6344.8|4
1619684240000|2021-04-29 08:17:20|6350.8|6344.8|6352.3|6346.3|6352.3|6346.3|6350.8|6344.8|2
1619684250000|2021-04-29 08:17:30|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|2
1619684260000|2021-04-29 08:17:40|6350.8|6344.8|6349.3|6343.3|6350.8|6344.8|6349.3|6343.3|1
1619684270000|2021-04-29 08:17:50|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1619684280000|2021-04-29 08:18:00|6350|6344|6350.4|6344.4|6350.8|6344.8|6350|6344|2
1619684310000|2021-04-29 08:18:30|6349.3|6343.3|6350.8|6344.8|6350.8|6344.8|6349.3|6343.3|1
1619684320000|2021-04-29 08:18:40|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|0
1619684330000|2021-04-29 08:18:50|6350.8|6344.8|6350|6344|6350.8|6344.8|6350|6344|0
1619684340000|2021-04-29 08:19:00|6349.6|6343.6|6350|6344|6350|6344|6349.6|6343.6|1
1619684350000|2021-04-29 08:19:10|6350.8|6344.8|6351.6|6345.6|6351.6|6345.6|6350.8|6344.8|1
1619684360000|2021-04-29 08:19:20|6351.9|6345.9|6352.7|6346.7|6352.7|6346.7|6351.9|6345.9|2
1619684370000|2021-04-29 08:19:30|6352.3|6346.3|6351.9|6345.9|6352.3|6346.3|6350.8|6344.8|3
1619684380000|2021-04-29 08:19:40|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|0
1619684390000|2021-04-29 08:19:50|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|0
1619684400000|2021-04-29 08:20:00|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|1
1619684420000|2021-04-29 08:20:20|6353.5|6347.5|6353.8|6347.8|6354.2|6348.2|6353.5|6347.5|1
1619684440000|2021-04-29 08:20:40|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6352.3|6346.3|2
1619684480000|2021-04-29 08:21:20|6352.8|6346.8|6352.7|6346.7|6352.8|6346.8|6352.7|6346.7|1
1619684490000|2021-04-29 08:21:30|||||||||1
1619684520000|2021-04-29 08:22:00|6351|6345|6350.4|6344.4|6351|6345|6349.9|6343.9|3
1619684530000|2021-04-29 08:22:10|6351.1|6345.1|6351.8|6345.8|6351.8|6345.8|6351.1|6345.1|10
1619684540000|2021-04-29 08:22:20|||||||||1
1619684550000|2021-04-29 08:22:30|||||||||1
1619684560000|2021-04-29 08:22:40|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|6350.2|6344.2|8
1619684600000|2021-04-29 08:23:20|6351|6345|6351|6345|6351|6345|6351|6345|2
1619684610000|2021-04-29 08:23:30|6351.4|6345.4|6352.1|6346.1|6352.1|6346.1|6351.4|6345.4|1
1619684620000|2021-04-29 08:23:40|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1619684630000|2021-04-29 08:23:50|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|1
1619684650000|2021-04-29 08:24:10|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|4
1619684660000|2021-04-29 08:24:20|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|1
1619684670000|2021-04-29 08:24:30|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|0
1619684680000|2021-04-29 08:24:40|6359|6353|6359.4|6353.4|6359.4|6353.4|6359|6353|5
1619684700000|2021-04-29 08:25:00|6358.6|6352.6|6357.1|6351.1|6358.6|6352.6|6357.1|6351.1|5
1619684710000|2021-04-29 08:25:10|6356.3|6350.3|6357.5|6351.5|6357.5|6351.5|6356.3|6350.3|5
1619684750000|2021-04-29 08:25:50|6357.1|6351.1|6356.7|6350.7|6357.1|6351.1|6356.7|6350.7|3
1619684760000|2021-04-29 08:26:00|6356.3|6350.3|6355.9|6349.9|6356.3|6350.3|6355.9|6349.9|2
1619684770000|2021-04-29 08:26:10|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|1
1619684780000|2021-04-29 08:26:20|6354.4|6348.4|6355.2|6349.2|6355.2|6349.2|6354.4|6348.4|1
1619684790000|2021-04-29 08:26:30|6354.8|6348.8|6354.4|6348.4|6354.8|6348.8|6353.6|6347.6|4
1619684810000|2021-04-29 08:26:50|6354|6348|6353.2|6347.2|6354|6348|6353.2|6347.2|1
1619684830000|2021-04-29 08:27:10|6355.2|6349.2|6354.8|6348.8|6355.2|6349.2|6354.8|6348.8|4
1619684860000|2021-04-29 08:27:40|6354|6348|6354|6348|6354|6348|6354|6348|2
1619684870000|2021-04-29 08:27:50|6353.6|6347.6|6353.4|6347.4|6353.6|6347.6|6353.2|6347.2|1
1619684880000|2021-04-29 08:28:00|6353.3|6347.3|6352.2|6346.2|6353.3|6347.3|6352.2|6346.2|5
1619684890000|2021-04-29 08:28:10|6352.6|6346.6|6353.7|6347.7|6353.7|6347.7|6352.6|6346.6|3
1619684910000|2021-04-29 08:28:30|6353|6347|6353|6347|6353|6347|6353|6347|2
1619684940000|2021-04-29 08:29:00|6352.1|6346.1|6351.6|6345.6|6352.1|6346.1|6351.6|6345.6|5
1619684950000|2021-04-29 08:29:10|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|4
1619684960000|2021-04-29 08:29:20|6352.6|6346.6|6352.1|6346.1|6352.6|6346.6|6351.7|6345.7|1
1619684970000|2021-04-29 08:29:30|6352|6346|6352.1|6346.1|6352.1|6346.1|6352|6346|2
1619685000000|2021-04-29 08:30:00|6352.2|6346.2|6352.9|6346.9|6352.9|6346.9|6352.2|6346.2|3
1619685010000|2021-04-29 08:30:10|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|0
1619685030000|2021-04-29 08:30:30|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|1
1619685060000|2021-04-29 08:31:00|6354.9|6348.9|6355.2|6349.2|6355.2|6349.2|6354.9|6348.9|0
1619685080000|2021-04-29 08:31:20|6354.9|6348.9|6355.6|6349.6|6355.6|6349.6|6354.9|6348.9|15
1619685090000|2021-04-29 08:31:30|6354.9|6348.9|6355.2|6349.2|6355.2|6349.2|6354.9|6348.9|2
1619685100000|2021-04-29 08:31:40|6355.6|6349.6|6356|6350|6356|6350|6355.6|6349.6|1
1619685110000|2021-04-29 08:31:50|6355.2|6349.2|6356.4|6350.4|6356.4|6350.4|6355.2|6349.2|1
1619685120000|2021-04-29 08:32:00|6355.2|6349.2|6354.8|6348.8|6355.6|6349.6|6354.8|6348.8|1
1619685130000|2021-04-29 08:32:10|6354.5|6348.5|6354.1|6348.1|6354.5|6348.5|6354.1|6348.1|0
1619685140000|2021-04-29 08:32:20|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|1
1619685150000|2021-04-29 08:32:30|6354.8|6348.8|6355.6|6349.6|6355.6|6349.6|6354.8|6348.8|1
1619685160000|2021-04-29 08:32:40|6356|6350|6356|6350|6356|6350|6356|6350|0
1619685180000|2021-04-29 08:33:00|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|4
1619685190000|2021-04-29 08:33:10|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1619685200000|2021-04-29 08:33:20|6357.9|6351.9|6358.7|6352.7|6358.7|6352.7|6357.9|6351.9|2
1619685220000|2021-04-29 08:33:40|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1619685240000|2021-04-29 08:34:00|6359.4|6353.4|6359.8|6353.8|6360.2|6354.2|6359.4|6353.4|4
1619685250000|2021-04-29 08:34:10|6359.4|6353.4|6361|6355|6361|6355|6358.7|6352.7|16
1619685270000|2021-04-29 08:34:30|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|2
1619685280000|2021-04-29 08:34:40|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1619685290000|2021-04-29 08:34:50|6360.2|6354.2|6360.6|6354.6|6360.6|6354.6|6360.2|6354.2|0
1619685300000|2021-04-29 08:35:00|6360.2|6354.2|6359.8|6353.8|6360.2|6354.2|6359.8|6353.8|2
1619685310000|2021-04-29 08:35:10|6358.7|6352.7|6358.3|6352.3|6358.7|6352.7|6358.3|6352.3|2
1619685350000|2021-04-29 08:35:50|6358.7|6352.7|6356|6350|6358.7|6352.7|6356|6350|2
1619685360000|2021-04-29 08:36:00|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|1
1619685370000|2021-04-29 08:36:10|6356|6350|6354.4|6348.4|6356|6350|6354.4|6348.4|8
1619685380000|2021-04-29 08:36:20|6354|6348|6352.9|6346.9|6354|6348|6352.9|6346.9|0
1619685390000|2021-04-29 08:36:30|6352.5|6346.5|6354|6348|6354|6348|6352.4|6346.4|5
1619685410000|2021-04-29 08:36:50|6354.8|6348.8|6355.2|6349.2|6355.2|6349.2|6354.8|6348.8|3
1619685430000|2021-04-29 08:37:10|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6
1619685450000|2021-04-29 08:37:30|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1619685510000|2021-04-29 08:38:30|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|1
1619685520000|2021-04-29 08:38:40|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|0
1619685560000|2021-04-29 08:39:20|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|7
1619685580000|2021-04-29 08:39:40|6355.5|6349.5|6355.2|6349.2|6355.5|6349.5|6355.2|6349.2|0
1619685600000|2021-04-29 08:40:00|6354.8|6348.8|6355.5|6349.5|6355.5|6349.5|6354.8|6348.8|1
1619685610000|2021-04-29 08:40:10|6354.8|6348.8|6354.4|6348.4|6354.8|6348.8|6354.4|6348.4|2
1619685630000|2021-04-29 08:40:30|6354.8|6348.8|6354.8|6348.8|6355.1|6349.1|6354.8|6348.8|1
1619685640000|2021-04-29 08:40:40|6354.4|6348.4|6353.6|6347.6|6354.4|6348.4|6353.2|6347.2|0
1619685660000|2021-04-29 08:41:00|6353.2|6347.2|6352.5|6346.5|6353.2|6347.2|6351.6|6345.6|8
1619685670000|2021-04-29 08:41:10|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|0
1619685680000|2021-04-29 08:41:20|||||||||2
1619685700000|2021-04-29 08:41:40|6352.4|6346.4|6352.8|6346.8|6352.8|6346.8|6352.4|6346.4|1
1619685720000|2021-04-29 08:42:00|6352.4|6346.4|6352.8|6346.8|6352.8|6346.8|6352.4|6346.4|0
1619685730000|2021-04-29 08:42:10|6352.1|6346.1|6352.8|6346.8|6352.8|6346.8|6351.9|6345.9|2
1619685740000|2021-04-29 08:42:20|6352.4|6346.4|6353.6|6347.6|6353.6|6347.6|6352.3|6346.3|2
1619685770000|2021-04-29 08:42:50|6354|6348|6354|6348|6354|6348|6354|6348|0
1619685780000|2021-04-29 08:43:00|6353.6|6347.6|6353.2|6347.2|6354|6348|6342.9|6336.9|8
1619685790000|2021-04-29 08:43:10|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1619685800000|2021-04-29 08:43:20|6353.2|6347.2|6353.6|6347.6|6353.6|6347.6|6353.2|6347.2|1
1619685830000|2021-04-29 08:43:50|6353.2|6347.2|6353.6|6347.6|6353.6|6347.6|6353.2|6347.2|1
1619685850000|2021-04-29 08:44:10|6354|6348|6354|6348|6354|6348|6354|6348|0
1619685860000|2021-04-29 08:44:20|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|2
1619685880000|2021-04-29 08:44:40|6355.5|6349.5|6354.3|6348.3|6355.5|6349.5|6354|6348|1
1619685890000|2021-04-29 08:44:50|6354|6348|6355.1|6349.1|6355.1|6349.1|6354|6348|1
1619685900000|2021-04-29 08:45:00|6355.5|6349.5|6354.3|6348.3|6355.5|6349.5|6354|6348|3
1619685910000|2021-04-29 08:45:10|6354|6348|6354.3|6348.3|6354.7|6348.7|6354|6348|0
1619685930000|2021-04-29 08:45:30|6355.1|6349.1|6355.5|6349.5|6355.5|6349.5|6355.1|6349.1|1
1619685950000|2021-04-29 08:45:50|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|2
1619685960000|2021-04-29 08:46:00|6354.7|6348.7|6355.9|6349.9|6355.9|6349.9|6353.9|6347.9|2
1619685990000|2021-04-29 08:46:30|6355.5|6349.5|6357.4|6351.4|6357.4|6351.4|6353.6|6347.6|8
1619686000000|2021-04-29 08:46:40|6357.8|6351.8|6356.2|6350.2|6357.8|6351.8|6356.2|6350.2|5
1619686010000|2021-04-29 08:46:50|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1619686020000|2021-04-29 08:47:00|6356.2|6350.2|6356.6|6350.6|6356.6|6350.6|6356.2|6350.2|0
1619686030000|2021-04-29 08:47:10|6356.2|6350.2|6356.6|6350.6|6356.6|6350.6|6356.2|6350.2|0
1619686040000|2021-04-29 08:47:20|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|1
1619686050000|2021-04-29 08:47:30|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1619686060000|2021-04-29 08:47:40|6356.2|6350.2|6356.6|6350.6|6356.6|6350.6|6356.2|6350.2|0
1619686080000|2021-04-29 08:48:00|6357.8|6351.8|6357|6351|6357.8|6351.8|6357|6351|1
1619686090000|2021-04-29 08:48:10|6356.6|6350.6|6357|6351|6357.4|6351.4|6356.6|6350.6|1
1619686120000|2021-04-29 08:48:40|6357.4|6351.4|6358.5|6352.5|6358.5|6352.5|6357.4|6351.4|1
1619686130000|2021-04-29 08:48:50|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|2
1619686140000|2021-04-29 08:49:00|6360.1|6354.1|6360.4|6354.4|6360.8|6354.8|6359.7|6353.7|4
1619686150000|2021-04-29 08:49:10|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|0
1619686160000|2021-04-29 08:49:20|6360.4|6354.4|6359.7|6353.7|6360.4|6354.4|6359.3|6353.3|4
1619686170000|2021-04-29 08:49:30|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1619686230000|2021-04-29 08:50:30|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|0
1619686250000|2021-04-29 08:50:50|6357.7|6351.7|6357.4|6351.4|6357.7|6351.7|6357.4|6351.4|2
1619686260000|2021-04-29 08:51:00|6357|6351|6357.4|6351.4|6357.4|6351.4|6357|6351|0
1619686270000|2021-04-29 08:51:10|6360.4|6354.4|6359.6|6353.6|6360.4|6354.4|6359.2|6353.2|5
1619686300000|2021-04-29 08:51:40|6359.2|6353.2|6358.8|6352.8|6359.2|6353.2|6358.8|6352.8|1
1619686310000|2021-04-29 08:51:50|6358.4|6352.4|6360.4|6354.4|6360.7|6354.7|6358.4|6352.4|3
1619686320000|2021-04-29 08:52:00|6360.7|6354.7|6361.1|6355.1|6361.1|6355.1|6360.7|6354.7|0
1619686330000|2021-04-29 08:52:10|6363|6357|6362.3|6356.3|6363|6357|6362.3|6356.3|2
1619686340000|2021-04-29 08:52:20|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|0
1619686350000|2021-04-29 08:52:30|6361.1|6355.1|6361.1|6355.1|6361.5|6355.5|6360.7|6354.7|3
1619686370000|2021-04-29 08:52:50|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|1
1619686380000|2021-04-29 08:53:00|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1619686390000|2021-04-29 08:53:10|6360.7|6354.7|6361.5|6355.5|6361.5|6355.5|6360.7|6354.7|1
1619686410000|2021-04-29 08:53:30|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|0
1619686420000|2021-04-29 08:53:40|6362.3|6356.3|6361.9|6355.9|6362.3|6356.3|6361.9|6355.9|1
1619686470000|2021-04-29 08:54:30|6361.8|6355.8|6361.4|6355.4|6361.8|6355.8|6361.4|6355.4|1
1619686480000|2021-04-29 08:54:40|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|2
1619686490000|2021-04-29 08:54:50|6360.7|6354.7|6360.3|6354.3|6360.7|6354.7|6360.3|6354.3|0
1619686500000|2021-04-29 08:55:00|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|0
1619686510000|2021-04-29 08:55:10|6360.3|6354.3|6361.1|6355.1|6361.1|6355.1|6360.3|6354.3|1
1619686540000|2021-04-29 08:55:40|6360.7|6354.7|6360.3|6354.3|6360.7|6354.7|6359.9|6353.9|4
1619686570000|2021-04-29 08:56:10|6360.7|6354.7|6360.3|6354.3|6360.7|6354.7|6360.3|6354.3|0
1619686590000|2021-04-29 08:56:30|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|0
1619686600000|2021-04-29 08:56:40|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|1
1619686620000|2021-04-29 08:57:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|4
1619686630000|2021-04-29 08:57:10|6362.2|6356.2|6361.5|6355.5|6362.2|6356.2|6360.7|6354.7|9
1619686640000|2021-04-29 08:57:20|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|0
1619686650000|2021-04-29 08:57:30|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.1|6353.1|10
1619686660000|2021-04-29 08:57:40|6360.7|6354.7|6360.3|6354.3|6360.7|6354.7|6360.3|6354.3|1
1619686690000|2021-04-29 08:58:10|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|2
1619686700000|2021-04-29 08:58:20|||||||||1
1619686720000|2021-04-29 08:58:40|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1619686770000|2021-04-29 08:59:30|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|0
1619686780000|2021-04-29 08:59:40|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|1
1619686800000|2021-04-29 09:00:00|6359.5|6353.5|6359.1|6353.1|6359.5|6353.5|6358.7|6352.7|3
1619686830000|2021-04-29 09:00:30|6358.7|6352.7|6358|6352|6358.7|6352.7|6358|6352|3
1619686850000|2021-04-29 09:00:50|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|2
1619686860000|2021-04-29 09:01:00|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|0
1619686870000|2021-04-29 09:01:10|6356.4|6350.4|6358|6352|6358|6352|6356.4|6350.4|4
1619686930000|2021-04-29 09:02:10|6357.9|6351.9|6358.7|6352.7|6358.7|6352.7|6357.9|6351.9|3
1619686940000|2021-04-29 09:02:20|6358.3|6352.3|6357.9|6351.9|6358.3|6352.3|6357.9|6351.9|1
1619686960000|2021-04-29 09:02:40|6358.3|6352.3|6357.6|6351.6|6358.3|6352.3|6357.6|6351.6|0
1619686970000|2021-04-29 09:02:50|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1619686980000|2021-04-29 09:03:00|6359.8|6353.8|6360.9|6354.9|6361.3|6355.3|6359.8|6353.8|2
1619687030000|2021-04-29 09:03:50|6361.3|6355.3|6363.6|6357.6|6363.9|6357.9|6361.3|6355.3|1
1619687050000|2021-04-29 09:04:10|6364.3|6358.3|6366.4|6360.4|6366.4|6360.4|6364.3|6358.3|4
1619687060000|2021-04-29 09:04:20|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|4
1619687070000|2021-04-29 09:04:30|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1619687080000|2021-04-29 09:04:40|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|1
1619687090000|2021-04-29 09:04:50|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|1
1619687100000|2021-04-29 09:05:00|6363.6|6357.6|6362|6356|6363.6|6357.6|6362|6356|7
1619687110000|2021-04-29 09:05:10|6361.6|6355.6|6363.9|6357.9|6363.9|6357.9|6361.6|6355.6|4
1619687140000|2021-04-29 09:05:40|6364.2|6358.2|6364.9|6358.9|6364.9|6358.9|6364.2|6358.2|0
1619687150000|2021-04-29 09:05:50|6365.5|6359.5|6361.8|6355.8|6366.4|6360.4|6361.8|6355.8|2
1619687160000|2021-04-29 09:06:00|6361.4|6355.4|6360.6|6354.6|6361.4|6355.4|6360.6|6354.6|0
1619687220000|2021-04-29 09:07:00|6360.2|6354.2|6359.5|6353.5|6360.2|6354.2|6359.5|6353.5|0
1619687230000|2021-04-29 09:07:10|6359.8|6353.8|6358.7|6352.7|6359.8|6353.8|6358.7|6352.7|17
1619687250000|2021-04-29 09:07:30|6358.6|6352.6|6358.2|6352.2|6358.6|6352.6|6358.2|6352.2|2
1619687270000|2021-04-29 09:07:50|6362.6|6356.6|6362.2|6356.2|6362.6|6356.6|6362.2|6356.2|6
1619687280000|2021-04-29 09:08:00|||||||||1
1619687290000|2021-04-29 09:08:10|6361.9|6355.9|6362.2|6356.2|6362.2|6356.2|6361.9|6355.9|3
1619687330000|2021-04-29 09:08:50|6361.9|6355.9|6364|6358|6364|6358|6361.9|6355.9|12
1619687340000|2021-04-29 09:09:00|6363.6|6357.6|6363.1|6357.1|6363.6|6357.6|6363.1|6357.1|1
1619687350000|2021-04-29 09:09:10|6363.5|6357.5|6364.4|6358.4|6364.4|6358.4|6363.5|6357.5|2
1619687370000|2021-04-29 09:09:30|6364|6358|6364.8|6358.8|6364.8|6358.8|6364|6358|6
1619687390000|2021-04-29 09:09:50|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|1
1619687420000|2021-04-29 09:10:20|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|3
1619687430000|2021-04-29 09:10:30|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|0
1619687470000|2021-04-29 09:11:10|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|7
1619687500000|2021-04-29 09:11:40|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|0
1619687520000|2021-04-29 09:12:00|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|0
1619687530000|2021-04-29 09:12:10|||||||||1
1619687540000|2021-04-29 09:12:20|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|1
1619687560000|2021-04-29 09:12:40|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1619687570000|2021-04-29 09:12:50|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|1
1619687590000|2021-04-29 09:13:10|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1619687620000|2021-04-29 09:13:40|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|2
1619687630000|2021-04-29 09:13:50|6363.6|6357.6|6364|6358|6364|6358|6363.6|6357.6|2
1619687640000|2021-04-29 09:14:00|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|1
1619687650000|2021-04-29 09:14:10|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1619687670000|2021-04-29 09:14:30|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|4
1619687690000|2021-04-29 09:14:50|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1619687700000|2021-04-29 09:15:00|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|2
1619687710000|2021-04-29 09:15:10|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|1
1619687740000|2021-04-29 09:15:40|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1619687760000|2021-04-29 09:16:00|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|1
1619687770000|2021-04-29 09:16:10|6365.5|6359.5|6366.7|6360.7|6366.7|6360.7|6365.5|6359.5|4
1619687780000|2021-04-29 09:16:20|6367|6361|6367.8|6361.8|6367.8|6361.8|6367|6361|2
1619687800000|2021-04-29 09:16:40|6369|6363|6369|6363|6369|6363|6369|6363|2
1619687810000|2021-04-29 09:16:50|6369.3|6363.3|6371.3|6365.3|6371.3|6365.3|6369.3|6363.3|16
1619687820000|2021-04-29 09:17:00|6371.7|6365.7|6371.3|6365.3|6371.7|6365.7|6371.3|6365.3|1
1619687830000|2021-04-29 09:17:10|6371.6|6365.6|6372.4|6366.4|6372.4|6366.4|6371.6|6365.6|26
1619687840000|2021-04-29 09:17:20|6372|6366|6372|6366|6372|6366|6372|6366|4
1619687850000|2021-04-29 09:17:30|6372.4|6366.4|6372|6366|6372.4|6366.4|6371.6|6365.6|3
1619687860000|2021-04-29 09:17:40|6372.4|6366.4|6372.8|6366.8|6372.8|6366.8|6372.4|6366.4|0
1619687870000|2021-04-29 09:17:50|6373.2|6367.2|6372.8|6366.8|6373.2|6367.2|6372.8|6366.8|2
1619687880000|2021-04-29 09:18:00|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1619687890000|2021-04-29 09:18:10|6372|6366|6372|6366|6372|6366|6372|6366|12
1619687900000|2021-04-29 09:18:20|6372.4|6366.4|6370.9|6364.9|6372.4|6366.4|6370.1|6364.1|2
1619687910000|2021-04-29 09:18:30|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|4
1619687930000|2021-04-29 09:18:50|6373.6|6367.6|6377.4|6371.4|6377.4|6371.4|6373.6|6367.6|29
1619687940000|2021-04-29 09:19:00|||||||||3
1619687950000|2021-04-29 09:19:10|6377.8|6371.8|6375|6369|6377.8|6371.8|6375|6369|13
1619687960000|2021-04-29 09:19:20|6375.1|6369.1|6375|6369|6375.1|6369.1|6375|6369|1
1619687970000|2021-04-29 09:19:30|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|3
1619687980000|2021-04-29 09:19:40|6375.9|6369.9|6376.4|6370.4|6376.4|6370.4|6375.9|6369.9|6
1619687990000|2021-04-29 09:19:50|6377.7|6371.7|6379|6373|6379|6373|6377.7|6371.7|3
1619688000000|2021-04-29 09:20:00|6379.1|6373.1|6377.7|6371.7|6379.5|6373.5|6377.7|6371.7|17
1619688010000|2021-04-29 09:20:10|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|2
1619688020000|2021-04-29 09:20:20|6379|6373|6379|6373|6379|6373|6379|6373|0
1619688030000|2021-04-29 09:20:30|6379.8|6373.8|6379.5|6373.5|6379.8|6373.8|6379.1|6373.1|6
1619688040000|2021-04-29 09:20:40|6379.1|6373.1|6379.5|6373.5|6379.5|6373.5|6379|6373|3
1619688050000|2021-04-29 09:20:50|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|3
1619688060000|2021-04-29 09:21:00|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|0
1619688070000|2021-04-29 09:21:10|6382.9|6376.9|6384.1|6378.1|6384.1|6378.1|6382.9|6376.9|4
1619688080000|2021-04-29 09:21:20|6384.4|6378.4|6382.5|6376.5|6384.4|6378.4|6382.5|6376.5|10
1619688090000|2021-04-29 09:21:30|6381.8|6375.8|6381.4|6375.4|6382.1|6376.1|6381.4|6375.4|9
1619688100000|2021-04-29 09:21:40|6381|6375|6381.4|6375.4|6381.4|6375.4|6380.6|6374.6|5
1619688110000|2021-04-29 09:21:50|6381|6375|6381|6375|6381|6375|6381|6375|2
1619688120000|2021-04-29 09:22:00|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|0
1619688130000|2021-04-29 09:22:10|6380.2|6374.2|6381.4|6375.4|6381.4|6375.4|6380.2|6374.2|6
1619688140000|2021-04-29 09:22:20|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|11
1619688160000|2021-04-29 09:22:40|6380.2|6374.2|6381.7|6375.7|6381.7|6375.7|6380.2|6374.2|3
1619688170000|2021-04-29 09:22:50|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|0
1619688180000|2021-04-29 09:23:00|6382.5|6376.5|6382.9|6376.9|6382.9|6376.9|6382.5|6376.5|4
1619688190000|2021-04-29 09:23:10|6383.3|6377.3|6384|6378|6386|6380|6383.3|6377.3|6
1619688200000|2021-04-29 09:23:20|6384.4|6378.4|6384.8|6378.8|6384.8|6378.8|6384|6378|1
1619688210000|2021-04-29 09:23:30|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|3
1619688220000|2021-04-29 09:23:40|6384.8|6378.8|6383.7|6377.7|6384.8|6378.8|6383.7|6377.7|7
1619688230000|2021-04-29 09:23:50|6383.6|6377.6|6381.7|6375.7|6383.6|6377.6|6381.7|6375.7|7
1619688240000|2021-04-29 09:24:00|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.5|6376.5|6
1619688250000|2021-04-29 09:24:10|6383.3|6377.3|6383.6|6377.6|6383.6|6377.6|6383.3|6377.3|0
1619688260000|2021-04-29 09:24:20|6384.4|6378.4|6383.6|6377.6|6384.4|6378.4|6383.6|6377.6|12
1619688270000|2021-04-29 09:24:30|6384|6378|6384.4|6378.4|6384.4|6378.4|6384|6378|1
1619688280000|2021-04-29 09:24:40|6384.8|6378.8|6385.2|6379.2|6385.2|6379.2|6384.8|6378.8|1
1619688290000|2021-04-29 09:24:50|6385.9|6379.9|6386.3|6380.3|6386.3|6380.3|6385.9|6379.9|4
1619688300000|2021-04-29 09:25:00|6386.7|6380.7|6385.9|6379.9|6386.7|6380.7|6385.9|6379.9|12
1619688310000|2021-04-29 09:25:10|6385.6|6379.6|6385.6|6379.6|6385.9|6379.9|6385.2|6379.2|7
1619688320000|2021-04-29 09:25:20|||||||||2
1619688340000|2021-04-29 09:25:40|6385.9|6379.9|6384.4|6378.4|6385.9|6379.9|6384.4|6378.4|8
1619688360000|2021-04-29 09:26:00|6384|6378|6384.8|6378.8|6384.8|6378.8|6384|6378|3
1619688370000|2021-04-29 09:26:10|6385.2|6379.2|6384.4|6378.4|6385.2|6379.2|6384.4|6378.4|5
1619688380000|2021-04-29 09:26:20|6384|6378|6384|6378|6384|6378|6384|6378|0
1619688400000|2021-04-29 09:26:40|6384.4|6378.4|6384.4|6378.4|6385.2|6379.2|6384.4|6378.4|6
1619688410000|2021-04-29 09:26:50|6384|6378|6384|6378|6384|6378|6384|6378|0
1619688430000|2021-04-29 09:27:10|6384.4|6378.4|6385.2|6379.2|6385.2|6379.2|6384.4|6378.4|2
1619688440000|2021-04-29 09:27:20|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|2
1619688450000|2021-04-29 09:27:30|||||||||1
1619688460000|2021-04-29 09:27:40|6385.1|6379.1|6384.8|6378.8|6385.1|6379.1|6384.8|6378.8|8
1619688470000|2021-04-29 09:27:50|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|1
1619688480000|2021-04-29 09:28:00|6384.8|6378.8|6384.4|6378.4|6384.8|6378.8|6384.4|6378.4|3
1619688490000|2021-04-29 09:28:10|6386.3|6380.3|6385.1|6379.1|6386.3|6380.3|6385.1|6379.1|5
1619688500000|2021-04-29 09:28:20|6385.5|6379.5|6385.9|6379.9|6385.9|6379.9|6385.5|6379.5|0
1619688510000|2021-04-29 09:28:30|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|2
1619688520000|2021-04-29 09:28:40|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|1
1619688530000|2021-04-29 09:28:50|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|3
1619688540000|2021-04-29 09:29:00|||||||||1
1619688550000|2021-04-29 09:29:10|6393.3|6387.3|6393.8|6387.8|6393.8|6387.8|6393.3|6387.3|18
1619688560000|2021-04-29 09:29:20|6393.3|6387.3|6393.2|6387.2|6393.3|6387.3|6392.8|6386.8|3
1619688570000|2021-04-29 09:29:30|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|3
1619688580000|2021-04-29 09:29:40|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|7
1619688590000|2021-04-29 09:29:50|6394.3|6388.3|6396.1|6390.1|6396.5|6390.5|6394.3|6388.3|6
1619688600000|2021-04-29 09:30:00|6395.3|6389.3|6394.8|6388.8|6395.3|6389.3|6394.3|6388.3|4
1619688620000|2021-04-29 09:30:20|6394.9|6388.9|6393.8|6387.8|6394.9|6388.9|6393.3|6387.3|2
1619688630000|2021-04-29 09:30:30|6394.2|6388.2|6394.8|6388.8|6394.8|6388.8|6394.2|6388.2|2
1619688640000|2021-04-29 09:30:40|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|2
1619688650000|2021-04-29 09:30:50|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6
1619688660000|2021-04-29 09:31:00|6395.3|6389.3|6395.3|6389.3|6395.4|6389.4|6395.3|6389.3|6
1619688680000|2021-04-29 09:31:20|6395.7|6389.7|6398|6392|6398|6392|6394.8|6388.8|6
1619688690000|2021-04-29 09:31:30|6399.7|6393.7|6398.4|6392.4|6399.7|6393.7|6398.4|6392.4|24
1619688700000|2021-04-29 09:31:40|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397|6391|4
1619688720000|2021-04-29 09:32:00|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|2
1619688740000|2021-04-29 09:32:20|6395.3|6389.3|6399.7|6393.7|6399.7|6393.7|6395.3|6389.3|11
1619688750000|2021-04-29 09:32:30|6401.3|6395.3|6400.8|6394.8|6402.9|6396.9|6400.8|6394.8|50
1619688760000|2021-04-29 09:32:40|6400.7|6394.7|6400.3|6394.3|6400.7|6394.7|6399.8|6393.8|6
1619688770000|2021-04-29 09:32:50|6400.4|6394.4|6400.3|6394.3|6400.4|6394.4|6400.3|6394.3|1
1619688780000|2021-04-29 09:33:00|6400.7|6394.7|6397.8|6391.8|6400.7|6394.7|6397.8|6391.8|4
1619688790000|2021-04-29 09:33:10|6397.7|6391.7|6397.3|6391.3|6397.7|6391.7|6397.3|6391.3|2
1619688800000|2021-04-29 09:33:20|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|1
1619688820000|2021-04-29 09:33:40|6396.4|6390.4|6396.3|6390.3|6396.4|6390.4|6396.3|6390.3|0
1619688830000|2021-04-29 09:33:50|6396.4|6390.4|6397.3|6391.3|6397.3|6391.3|6396.4|6390.4|1
1619688840000|2021-04-29 09:34:00|6397.2|6391.2|6396.8|6390.8|6397.2|6391.2|6396.8|6390.8|2
1619688850000|2021-04-29 09:34:10|6396.4|6390.4|6396.3|6390.3|6396.4|6390.4|6396.3|6390.3|0
1619688860000|2021-04-29 09:34:20|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|3
1619688870000|2021-04-29 09:34:30|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|13
1619688880000|2021-04-29 09:34:40|6394.4|6388.4|6394.3|6388.3|6394.8|6388.8|6394.3|6388.3|0
1619688900000|2021-04-29 09:35:00|6393.8|6387.8|6393.3|6387.3|6393.8|6387.8|6393.3|6387.3|1
1619688910000|2021-04-29 09:35:10|6392.8|6386.8|6391.8|6385.8|6392.8|6386.8|6391.8|6385.8|2
1619688930000|2021-04-29 09:35:30|6391.7|6385.7|6390.8|6384.8|6391.7|6385.7|6390.8|6384.8|2
1619688940000|2021-04-29 09:35:40|6386.4|6380.4|6385.9|6379.9|6386.4|6380.4|6385.9|6379.9|3
1619688950000|2021-04-29 09:35:50|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|5
1619688960000|2021-04-29 09:36:00|6385.1|6379.1|6385.9|6379.9|6385.9|6379.9|6385|6379|2
1619688970000|2021-04-29 09:36:10|6386|6380|6386.8|6380.8|6386.8|6380.8|6386|6380|2
1619688980000|2021-04-29 09:36:20|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|1
1619688990000|2021-04-29 09:36:30|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|4
1619689010000|2021-04-29 09:36:50|6385.4|6379.4|6385|6379|6385.4|6379.4|6385|6379|0
1619689020000|2021-04-29 09:37:00|6384.6|6378.6|6384.1|6378.1|6384.6|6378.6|6384.1|6378.1|1
1619689030000|2021-04-29 09:37:10|6383.7|6377.7|6383.3|6377.3|6383.7|6377.7|6383.3|6377.3|3
1619689040000|2021-04-29 09:37:20|||||||||2
1619689060000|2021-04-29 09:37:40|6383.2|6377.2|6385.5|6379.5|6385.5|6379.5|6383.2|6377.2|6
1619689090000|2021-04-29 09:38:10|6384.2|6378.2|6383.2|6377.2|6384.2|6378.2|6383.2|6377.2|3
1619689120000|2021-04-29 09:38:40|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|1
1619689130000|2021-04-29 09:38:50|6381.5|6375.5|6381.5|6375.5|6381.5|6375.5|6381.5|6375.5|4
1619689140000|2021-04-29 09:39:00|6381.2|6375.2|6379.3|6373.3|6381.2|6375.2|6379.3|6373.3|2
1619689160000|2021-04-29 09:39:20|6378.9|6372.9|6378.8|6372.8|6378.9|6372.9|6378.8|6372.8|0
1619689170000|2021-04-29 09:39:30|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|2
1619689190000|2021-04-29 09:39:50|6378|6372|6377.5|6371.5|6378|6372|6377.5|6371.5|3
1619689200000|2021-04-29 09:40:00|6377.1|6371.1|6376.6|6370.6|6377.5|6371.5|6376.6|6370.6|1
1619689210000|2021-04-29 09:40:10|6376.8|6370.8|6377.5|6371.5|6378|6372|6376.8|6370.8|1
1619689220000|2021-04-29 09:40:20|6377.1|6371.1|6377.5|6371.5|6377.5|6371.5|6377.1|6371.1|2
1619689230000|2021-04-29 09:40:30|6377.1|6371.1|6377|6371|6377.5|6371.5|6377|6371|1
1619689250000|2021-04-29 09:40:50|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|3
1619689260000|2021-04-29 09:41:00|6377.4|6371.4|6377|6371|6377.4|6371.4|6377|6371|0
1619689270000|2021-04-29 09:41:10|6376.6|6370.6|6376.2|6370.2|6376.6|6370.6|6376.2|6370.2|2
1619689290000|2021-04-29 09:41:30|6376.1|6370.1|6375.7|6369.7|6376.1|6370.1|6375.7|6369.7|0
1619689310000|2021-04-29 09:41:50|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|2
1619689320000|2021-04-29 09:42:00|||||||||1
1619689330000|2021-04-29 09:42:10|6375.7|6369.7|6375.3|6369.3|6375.7|6369.7|6375.3|6369.3|1
1619689340000|2021-04-29 09:42:20|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|6374.8|6368.8|0
1619689350000|2021-04-29 09:42:30|6375.3|6369.3|6375.7|6369.7|6375.7|6369.7|6375.3|6369.3|2
1619689370000|2021-04-29 09:42:50|||||||||1
1619689390000|2021-04-29 09:43:10|6374.8|6368.8|6374.8|6368.8|6375.2|6369.2|6374.8|6368.8|3
1619689400000|2021-04-29 09:43:20|6375.2|6369.2|6375.7|6369.7|6375.7|6369.7|6375.2|6369.2|2
1619689420000|2021-04-29 09:43:40|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|1
1619689440000|2021-04-29 09:44:00|6377|6371|6376.2|6370.2|6377|6371|6376.2|6370.2|1
1619689450000|2021-04-29 09:44:10|6375.8|6369.8|6377.1|6371.1|6377.1|6371.1|6375.8|6369.8|7
1619689460000|2021-04-29 09:44:20|6376.7|6370.7|6378|6372|6378|6372|6376.6|6370.6|1
1619689470000|2021-04-29 09:44:30|6377.6|6371.6|6376.6|6370.6|6377.6|6371.6|6376.6|6370.6|1
1619689480000|2021-04-29 09:44:40|6374.8|6368.8|6375.3|6369.3|6375.3|6369.3|6374.8|6368.8|1
1619689490000|2021-04-29 09:44:50|6375.7|6369.7|6373.3|6367.3|6375.7|6369.7|6373.3|6367.3|1
1619689510000|2021-04-29 09:45:10|||||||||1
1619689530000|2021-04-29 09:45:30|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1619689550000|2021-04-29 09:45:50|6373.3|6367.3|6375|6369|6375|6369|6373.3|6367.3|23
1619689590000|2021-04-29 09:46:30|6374.6|6368.6|6374.5|6368.5|6374.6|6368.6|6374.5|6368.5|0
1619689610000|2021-04-29 09:46:50|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|3
1619689620000|2021-04-29 09:47:00|6374|6368|6373.6|6367.6|6374.1|6368.1|6373.1|6367.1|3
1619689640000|2021-04-29 09:47:20|6374|6368|6374.5|6368.5|6374.5|6368.5|6374|6368|1
1619689650000|2021-04-29 09:47:30|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|5
1619689690000|2021-04-29 09:48:10|||||||||4
1619689710000|2021-04-29 09:48:30|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|2
1619689720000|2021-04-29 09:48:40|6373.1|6367.1|6373.2|6367.2|6373.2|6367.2|6373.1|6367.1|0
1619689730000|2021-04-29 09:48:50|6373.1|6367.1|6373.6|6367.6|6373.6|6367.6|6372.7|6366.7|1
1619689740000|2021-04-29 09:49:00|6373.5|6367.5|6373.1|6367.1|6373.5|6367.5|6373.1|6367.1|1
1619689750000|2021-04-29 09:49:10|6370.4|6364.4|6368.3|6362.3|6370.4|6364.4|6368.3|6362.3|4
1619689770000|2021-04-29 09:49:30|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|3
1619689780000|2021-04-29 09:49:40|||||||||2
1619689810000|2021-04-29 09:50:10|6368.8|6362.8|6368.3|6362.3|6368.8|6362.8|6368.3|6362.3|1
1619689830000|2021-04-29 09:50:30|||||||||4
1619689840000|2021-04-29 09:50:40|6368.2|6362.2|6368.3|6362.3|6368.3|6362.3|6368.2|6362.2|2
1619689850000|2021-04-29 09:50:50|6365.6|6359.6|6363.9|6357.9|6365.6|6359.6|6363.9|6357.9|20
1619689860000|2021-04-29 09:51:00|6363.5|6357.5|6365.6|6359.6|6365.6|6359.6|6363.5|6357.5|2
1619689870000|2021-04-29 09:51:10|6365.7|6359.7|6365.6|6359.6|6366.1|6360.1|6365.6|6359.6|1
1619689880000|2021-04-29 09:51:20|6366|6360|6366.5|6360.5|6366.5|6360.5|6366|6360|1
1619689890000|2021-04-29 09:51:30|6366.9|6360.9|6367.4|6361.4|6367.4|6361.4|6366.9|6360.9|2
1619689900000|2021-04-29 09:51:40|6367.8|6361.8|6368.3|6362.3|6368.3|6362.3|6367.8|6361.8|1
1619689910000|2021-04-29 09:51:50|6366.1|6360.1|6366.5|6360.5|6366.5|6360.5|6366.1|6360.1|4
1619689920000|2021-04-29 09:52:00|||||||||1
1619689930000|2021-04-29 09:52:10|6366.4|6360.4|6367.9|6361.9|6367.9|6361.9|6366.4|6360.4|3
1619689940000|2021-04-29 09:52:20|6368.3|6362.3|6370.3|6364.3|6370.3|6364.3|6368.3|6362.3|3
1619689950000|2021-04-29 09:52:30|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|0
1619689960000|2021-04-29 09:52:40|6369.1|6363.1|6371|6365|6371.1|6365.1|6368.6|6362.6|1
1619689980000|2021-04-29 09:53:00|6370.5|6364.5|6369.6|6363.6|6370.5|6364.5|6369.6|6363.6|3
1619689990000|2021-04-29 09:53:10|6369.3|6363.3|6367.4|6361.4|6369.3|6363.3|6367.4|6361.4|2
1619690000000|2021-04-29 09:53:20|6367.3|6361.3|6367.4|6361.4|6368.4|6362.4|6366.9|6360.9|4
1619690030000|2021-04-29 09:53:50|6368.1|6362.1|6368.9|6362.9|6368.9|6362.9|6368.1|6362.1|3
1619690040000|2021-04-29 09:54:00|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|0
1619690070000|2021-04-29 09:54:30|||||||||2
1619690090000|2021-04-29 09:54:50|6369.6|6363.6|6369.2|6363.2|6369.6|6363.6|6369.2|6363.2|1
1619690100000|2021-04-29 09:55:00|6369.1|6363.1|6368.7|6362.7|6369.1|6363.1|6368.7|6362.7|0
1619690110000|2021-04-29 09:55:10|||||||||2
1619690150000|2021-04-29 09:55:50|6368.8|6362.8|6369.2|6363.2|6369.2|6363.2|6368.8|6362.8|1
1619690160000|2021-04-29 09:56:00|6369.1|6363.1|6368.7|6362.7|6369.1|6363.1|6368.7|6362.7|2
1619690170000|2021-04-29 09:56:10|6369.1|6363.1|6368.7|6362.7|6369.1|6363.1|6368.7|6362.7|0
1619690200000|2021-04-29 09:56:40|6369.1|6363.1|6368.7|6362.7|6369.1|6363.1|6368.7|6362.7|0
1619690210000|2021-04-29 09:56:50|6369.1|6363.1|6368.3|6362.3|6369.1|6363.1|6368.3|6362.3|4
1619690220000|2021-04-29 09:57:00|6367.8|6361.8|6368.3|6362.3|6368.3|6362.3|6367.8|6361.8|1
1619690230000|2021-04-29 09:57:10|6368.2|6362.2|6367.4|6361.4|6368.2|6362.2|6367.4|6361.4|1
1619690240000|2021-04-29 09:57:20|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|0
1619690250000|2021-04-29 09:57:30|6368.2|6362.2|6366.6|6360.6|6368.2|6362.2|6366.6|6360.6|3
1619690260000|2021-04-29 09:57:40|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|1
1619690270000|2021-04-29 09:57:50|6366.1|6360.1|6364.9|6358.9|6366.1|6360.1|6364.9|6358.9|1
1619690280000|2021-04-29 09:58:00|6364.6|6358.6|6364.5|6358.5|6365.7|6359.7|6364.5|6358.5|1
1619690290000|2021-04-29 09:58:10|6364.9|6358.9|6365.7|6359.7|6365.7|6359.7|6364.9|6358.9|0
1619690300000|2021-04-29 09:58:20|||||||||2
1619690310000|2021-04-29 09:58:30|6365.9|6359.9|6367.6|6361.6|6368.1|6362.1|6365.9|6359.9|2
1619690320000|2021-04-29 09:58:40|6368.4|6362.4|6367.6|6361.6|6368.4|6362.4|6367.6|6361.6|1
1619690330000|2021-04-29 09:58:50|6368|6362|6368.8|6362.8|6368.8|6362.8|6368|6362|0
1619690360000|2021-04-29 09:59:20|||||||||6
1619690380000|2021-04-29 09:59:40|6369.2|6363.2|6372|6366|6372|6366|6369.2|6363.2|1
1619690390000|2021-04-29 09:59:50|6372.1|6366.1|6372.4|6366.4|6372.5|6366.5|6372.1|6366.1|0
1619690400000|2021-04-29 10:00:00|6372.5|6366.5|6373.3|6367.3|6373.3|6367.3|6372.4|6366.4|8
1619690410000|2021-04-29 10:00:10|6373.6|6367.6|6375|6369|6375|6369|6373.6|6367.6|1
1619690420000|2021-04-29 10:00:20|6375.1|6369.1|6377.5|6371.5|6377.5|6371.5|6375.1|6369.1|18
1619690430000|2021-04-29 10:00:30|6378|6372|6376|6370|6378.5|6372.5|6375.5|6369.5|14
1619690450000|2021-04-29 10:00:50|||||||||3
1619690460000|2021-04-29 10:01:00|6376.5|6370.5|6376.1|6370.1|6376.5|6370.5|6376.1|6370.1|2
1619690470000|2021-04-29 10:01:10|6376.5|6370.5|6377|6371|6377|6371|6376.5|6370.5|5
1619690480000|2021-04-29 10:01:20|6376.9|6370.9|6377|6371|6377|6371|6376.5|6370.5|1
1619690490000|2021-04-29 10:01:30|6376.6|6370.6|6376|6370|6376.6|6370.6|6376|6370|1
1619690500000|2021-04-29 10:01:40|6376.4|6370.4|6376.5|6370.5|6376.5|6370.5|6376.4|6370.4|0
1619690510000|2021-04-29 10:01:50|6376.6|6370.6|6377|6371|6377|6371|6376.6|6370.6|2
1619690520000|2021-04-29 10:02:00|6377.4|6371.4|6378.1|6372.1|6378.1|6372.1|6377.4|6371.4|8
1619690530000|2021-04-29 10:02:10|6379|6373|6379|6373|6379|6373|6378.5|6372.5|3
1619690540000|2021-04-29 10:02:20|6379.4|6373.4|6382|6376|6382|6376|6379.4|6373.4|3
1619690550000|2021-04-29 10:02:30|6382.4|6376.4|6385|6379|6385.1|6379.1|6382.4|6376.4|4
1619690560000|2021-04-29 10:02:40|||||||||32
1619690570000|2021-04-29 10:02:50|6384.5|6378.5|6384.3|6378.3|6386|6380|6384.3|6378.3|13
1619690580000|2021-04-29 10:03:00|6384.8|6378.8|6384.7|6378.7|6384.8|6378.8|6384.3|6378.3|0
1619690590000|2021-04-29 10:03:10|6385.1|6379.1|6384.3|6378.3|6385.1|6379.1|6383.8|6377.8|4
1619690600000|2021-04-29 10:03:20|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|0
1619690610000|2021-04-29 10:03:30|6385.1|6379.1|6387.8|6381.8|6387.8|6381.8|6385.1|6379.1|9
1619690620000|2021-04-29 10:03:40|6387.4|6381.4|6387|6381|6387.4|6381.4|6387|6381|4
1619690630000|2021-04-29 10:03:50|6387.4|6381.4|6386.9|6380.9|6387.4|6381.4|6386.9|6380.9|0
1619690640000|2021-04-29 10:04:00|6386.1|6380.1|6385.6|6379.6|6386.1|6380.1|6385.6|6379.6|9
1619690660000|2021-04-29 10:04:20|6386|6380|6386.5|6380.5|6386.5|6380.5|6386|6380|2
1619690670000|2021-04-29 10:04:30|6387|6381|6386.2|6380.2|6387|6381|6386.2|6380.2|9
1619690680000|2021-04-29 10:04:40|6386.1|6380.1|6385.6|6379.6|6386.1|6380.1|6385.1|6379.1|2
1619690700000|2021-04-29 10:05:00|6386|6380|6387.4|6381.4|6387.7|6381.7|6385.6|6379.6|9
1619690710000|2021-04-29 10:05:10|6387|6381|6386.2|6380.2|6387|6381|6386.1|6380.1|12
1619690720000|2021-04-29 10:05:20|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|0
1619690730000|2021-04-29 10:05:30|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|1
1619690740000|2021-04-29 10:05:40|6387|6381|6388.9|6382.9|6388.9|6382.9|6387|6381|7
1619690750000|2021-04-29 10:05:50|6389.3|6383.3|6388.1|6382.1|6389.3|6383.3|6387.4|6381.4|8
1619690760000|2021-04-29 10:06:00|6387.4|6381.4|6388.5|6382.5|6388.5|6382.5|6387.4|6381.4|3
1619690770000|2021-04-29 10:06:10|6388.9|6382.9|6383.6|6377.6|6388.9|6382.9|6383.6|6377.6|0
1619690780000|2021-04-29 10:06:20|6384|6378|6382.1|6376.1|6384|6378|6382.1|6376.1|4
1619690790000|2021-04-29 10:06:30|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|2
1619690820000|2021-04-29 10:07:00|6382.1|6376.1|6381.7|6375.7|6382.1|6376.1|6381.7|6375.7|6
1619690830000|2021-04-29 10:07:10|6381.3|6375.3|6382.5|6376.5|6382.5|6376.5|6381.3|6375.3|1
1619690840000|2021-04-29 10:07:20|6382.1|6376.1|6382.5|6376.5|6382.5|6376.5|6382.1|6376.1|0
1619690850000|2021-04-29 10:07:30|6382.8|6376.8|6379.3|6373.3|6382.8|6376.8|6379.3|6373.3|12
1619690860000|2021-04-29 10:07:40|6378.9|6372.9|6378.8|6372.8|6378.9|6372.9|6378.8|6372.8|0
1619690870000|2021-04-29 10:07:50|6378.9|6372.9|6379.3|6373.3|6379.3|6373.3|6378.9|6372.9|2
1619690880000|2021-04-29 10:08:00|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|0
1619690890000|2021-04-29 10:08:10|||||||||1
1619690910000|2021-04-29 10:08:30|6379.5|6373.5|6377.5|6371.5|6379.5|6373.5|6377.5|6371.5|5
1619690920000|2021-04-29 10:08:40|6378|6372|6378|6372|6378|6372|6378|6372|3
1619690930000|2021-04-29 10:08:50|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|0
1619690940000|2021-04-29 10:09:00|6378|6372|6379.2|6373.2|6379.2|6373.2|6378|6372|7
1619690950000|2021-04-29 10:09:10|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|1
1619690960000|2021-04-29 10:09:20|6378.5|6372.5|6379.2|6373.2|6379.2|6373.2|6378.4|6372.4|2
1619690970000|2021-04-29 10:09:30|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|0
1619690990000|2021-04-29 10:09:50|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|2
1619691000000|2021-04-29 10:10:00|6378.6|6372.6|6377.3|6371.3|6378.6|6372.6|6377.3|6371.3|4
1619691010000|2021-04-29 10:10:10|6377.7|6371.7|6377.5|6371.5|6377.7|6371.7|6377.5|6371.5|6
1619691020000|2021-04-29 10:10:20|6377.7|6371.7|6376.4|6370.4|6379.4|6373.4|6376.4|6370.4|1
1619691030000|2021-04-29 10:10:30|6376.8|6370.8|6376.9|6370.9|6376.9|6370.9|6376.8|6370.8|0
1619691040000|2021-04-29 10:10:40|6379.8|6373.8|6381.8|6375.8|6381.8|6375.8|6379.8|6373.8|5
1619691050000|2021-04-29 10:10:50|6381.7|6375.7|6370.9|6364.9|6381.7|6375.7|6370.9|6364.9|2
1619691060000|2021-04-29 10:11:00|6371|6365|6373.9|6367.9|6373.9|6367.9|6371|6365|2
1619691070000|2021-04-29 10:11:10|6375|6369|6362.9|6356.9|6375|6369|6362.9|6356.9|27
1619691080000|2021-04-29 10:11:20|6362.6|6356.6|6361.2|6355.2|6362.6|6356.6|6361.2|6355.2|1
1619691090000|2021-04-29 10:11:30|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.6|6355.6|1
1619691100000|2021-04-29 10:11:40|6361.7|6355.7|6361.2|6355.2|6361.7|6355.7|6361.2|6355.2|1
1619691110000|2021-04-29 10:11:50|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.6|6355.6|1
1619691120000|2021-04-29 10:12:00|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1619691130000|2021-04-29 10:12:10|6359.9|6353.9|6358.7|6352.7|6359.9|6353.9|6358.7|6352.7|10
1619691140000|2021-04-29 10:12:20|6359.1|6353.1|6358.7|6352.7|6359.1|6353.1|6358.7|6352.7|1
1619691160000|2021-04-29 10:12:40|6358.4|6352.4|6358.7|6352.7|6358.7|6352.7|6358.4|6352.4|7
1619691170000|2021-04-29 10:12:50|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|0
1619691180000|2021-04-29 10:13:00|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|1
1619691190000|2021-04-29 10:13:10|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|2
1619691220000|2021-04-29 10:13:40|6367.2|6361.2|6368.6|6362.6|6368.6|6362.6|6367.2|6361.2|5
1619691230000|2021-04-29 10:13:50|6368|6362|6368|6362|6368|6362|6368|6362|0
1619691240000|2021-04-29 10:14:00|6367.6|6361.6|6367.5|6361.5|6367.6|6361.6|6367.5|6361.5|0
1619691280000|2021-04-29 10:14:40|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|5
1619691290000|2021-04-29 10:14:50|6365.7|6359.7|6364.8|6358.8|6365.7|6359.7|6364.8|6358.8|4
1619691300000|2021-04-29 10:15:00|6365.2|6359.2|6364.8|6358.8|6365.7|6359.7|6364.5|6358.5|3
1619691310000|2021-04-29 10:15:10|6363.1|6357.1|6358|6352|6363.1|6357.1|6358|6352|22
1619691320000|2021-04-29 10:15:20|||||||||11
1619691330000|2021-04-29 10:15:30|6358.1|6352.1|6358.5|6352.5|6358.8|6352.8|6358.1|6352.1|6
1619691340000|2021-04-29 10:15:40|6358.8|6352.8|6361.4|6355.4|6362.3|6356.3|6358.8|6352.8|0
1619691350000|2021-04-29 10:15:50|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|7
1619691360000|2021-04-29 10:16:00|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|1
1619691370000|2021-04-29 10:16:10|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|1
1619691380000|2021-04-29 10:16:20|6362.3|6356.3|6361.9|6355.9|6362.3|6356.3|6361.9|6355.9|1
1619691410000|2021-04-29 10:16:50|6362.3|6356.3|6361.9|6355.9|6362.3|6356.3|6361.9|6355.9|1
1619691420000|2021-04-29 10:17:00|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|4
1619691430000|2021-04-29 10:17:10|6359.6|6353.6|6357.9|6351.9|6359.6|6353.6|6357.9|6351.9|7
1619691440000|2021-04-29 10:17:20|6358|6352|6358.4|6352.4|6358.4|6352.4|6358|6352|4
1619691450000|2021-04-29 10:17:30|||||||||1
1619691460000|2021-04-29 10:17:40|6358|6352|6358.4|6352.4|6358.4|6352.4|6358|6352|0
1619691480000|2021-04-29 10:18:00|6358|6352|6358|6352|6358|6352|6358|6352|1
1619691490000|2021-04-29 10:18:10|6358.4|6352.4|6357.5|6351.5|6358.4|6352.4|6357.5|6351.5|4
1619691500000|2021-04-29 10:18:20|6357.4|6351.4|6356.6|6350.6|6357.4|6351.4|6356.6|6350.6|1
1619691520000|2021-04-29 10:18:40|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|9
1619691540000|2021-04-29 10:19:00|6355.8|6349.8|6357.5|6351.5|6357.5|6351.5|6355.8|6349.8|4
1619691560000|2021-04-29 10:19:20|6358|6352|6358.7|6352.7|6358.7|6352.7|6358|6352|5
1619691570000|2021-04-29 10:19:30|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1619691580000|2021-04-29 10:19:40|6359|6353|6359.3|6353.3|6359.3|6353.3|6359|6353|2
1619691590000|2021-04-29 10:19:50|6359|6353|6358.8|6352.8|6359.3|6353.3|6358.8|6352.8|2
1619691600000|2021-04-29 10:20:00|6358.6|6352.6|6358|6352|6358.6|6352.6|6358|6352|3
1619691610000|2021-04-29 10:20:10|6355.1|6349.1|6362.3|6356.3|6367|6361|6355.1|6349.1|5
1619691620000|2021-04-29 10:20:20|6347.6|6341.6|6349.6|6343.6|6349.6|6343.6|6347.6|6341.6|3
1619691630000|2021-04-29 10:20:30|6366|6360|6369.6|6363.6|6369.6|6363.6|6366|6360|12
1619691640000|2021-04-29 10:20:40|6369.3|6363.3|6367.6|6361.6|6369.3|6363.3|6367.6|6361.6|1
1619691650000|2021-04-29 10:20:50|6367.9|6361.9|6369.1|6363.1|6369.1|6363.1|6367.9|6361.9|10
1619691660000|2021-04-29 10:21:00|6368.8|6362.8|6368.6|6362.6|6368.8|6362.8|6368.6|6362.6|0
1619691680000|2021-04-29 10:21:20|6369|6363|6369.1|6363.1|6369.6|6363.6|6369|6363|1
1619691690000|2021-04-29 10:21:30|6368.7|6362.7|6368.6|6362.6|6368.7|6362.7|6368.6|6362.6|1
1619691700000|2021-04-29 10:21:40|6368.2|6362.2|6367.1|6361.1|6368.2|6362.2|6367.1|6361.1|4
1619691710000|2021-04-29 10:21:50|6367.2|6361.2|6367.6|6361.6|6367.6|6361.6|6367.2|6361.2|1
1619691720000|2021-04-29 10:22:00|6367.2|6361.2|6366.6|6360.6|6367.2|6361.2|6366.6|6360.6|2
1619691730000|2021-04-29 10:22:10|6366.5|6360.5|6366.1|6360.1|6366.5|6360.5|6366.1|6360.1|0
1619691740000|2021-04-29 10:22:20|6365.6|6359.6|6364.1|6358.1|6365.6|6359.6|6363.6|6357.6|7
1619691760000|2021-04-29 10:22:40|6364.5|6358.5|6364.6|6358.6|6364.6|6358.6|6364.5|6358.5|4
1619691770000|2021-04-29 10:22:50|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1619691780000|2021-04-29 10:23:00|6361.6|6355.6|6361.2|6355.2|6361.6|6355.6|6361.2|6355.2|2
1619691790000|2021-04-29 10:23:10|||||||||1
1619691820000|2021-04-29 10:23:40|6361.1|6355.1|6361.7|6355.7|6362.5|6356.5|6360.7|6354.7|3
1619691840000|2021-04-29 10:24:00|6362.7|6356.7|6362.2|6356.2|6362.7|6356.7|6362.2|6356.2|2
1619691850000|2021-04-29 10:24:10|6361.8|6355.8|6360.7|6354.7|6361.8|6355.8|6360.7|6354.7|2
1619691870000|2021-04-29 10:24:30|6361.7|6355.7|6362.2|6356.2|6362.2|6356.2|6361.7|6355.7|0
1619691880000|2021-04-29 10:24:40|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|0
1619691910000|2021-04-29 10:25:10|6360.9|6354.9|6360.4|6354.4|6360.9|6354.9|6359.9|6353.9|1
1619691920000|2021-04-29 10:25:20|6360.5|6354.5|6360.6|6354.6|6360.6|6354.6|6359.1|6353.1|2
1619691930000|2021-04-29 10:25:30|6358.3|6352.3|6352.5|6346.5|6358.3|6352.3|6352.5|6346.5|1
1619691950000|2021-04-29 10:25:50|6353|6347|6353|6347|6353|6347|6353|6347|1
1619691960000|2021-04-29 10:26:00|6353.5|6347.5|6352.5|6346.5|6353.5|6347.5|6352|6346|2
1619691970000|2021-04-29 10:26:10|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1619691980000|2021-04-29 10:26:20|6356.4|6350.4|6356.3|6350.3|6356.4|6350.4|6356.3|6350.3|0
1619691990000|2021-04-29 10:26:30|6355.9|6349.9|6355.1|6349.1|6355.9|6349.9|6355.1|6349.1|1
1619692000000|2021-04-29 10:26:40|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.2|6348.2|2
1619692020000|2021-04-29 10:27:00|6355.1|6349.1|6353.7|6347.7|6355.1|6349.1|6353.7|6347.7|2
1619692030000|2021-04-29 10:27:10|6354.7|6348.7|6354.2|6348.2|6354.7|6348.7|6354.2|6348.2|2
1619692050000|2021-04-29 10:27:30|6353.7|6347.7|6354.2|6348.2|6354.2|6348.2|6353.7|6347.7|1
1619692060000|2021-04-29 10:27:40|6357.5|6351.5|6357.5|6351.5|6358|6352|6357.5|6351.5|1
1619692080000|2021-04-29 10:28:00|6357.3|6351.3|6357.1|6351.1|6357.5|6351.5|6357.1|6351.1|1
1619692100000|2021-04-29 10:28:20|6356.2|6350.2|6355.3|6349.3|6356.6|6350.6|6355.3|6349.3|9
1619692110000|2021-04-29 10:28:30|6355.7|6349.7|6355.2|6349.2|6355.7|6349.7|6355.2|6349.2|1
1619692120000|2021-04-29 10:28:40|6355.6|6349.6|6354.3|6348.3|6355.7|6349.7|6353.9|6347.9|5
1619692130000|2021-04-29 10:28:50|6353.9|6347.9|6354.8|6348.8|6354.8|6348.8|6353.9|6347.9|2
1619692140000|2021-04-29 10:29:00|6354.4|6348.4|6360.9|6354.9|6360.9|6354.9|6353.9|6347.9|3
1619692150000|2021-04-29 10:29:10|6360.8|6354.8|6359.5|6353.5|6360.8|6354.8|6359.5|6353.5|0
1619692160000|2021-04-29 10:29:20|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|16
1619692170000|2021-04-29 10:29:30|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1619692180000|2021-04-29 10:29:40|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1619692190000|2021-04-29 10:29:50|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1619692200000|2021-04-29 10:30:00|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|2
1619692210000|2021-04-29 10:30:10|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1619692230000|2021-04-29 10:30:30|6362|6356|6361.2|6355.2|6362|6356|6361.2|6355.2|1
1619692250000|2021-04-29 10:30:50|6360.9|6354.9|6360.4|6354.4|6360.9|6354.9|6360.4|6354.4|1
1619692260000|2021-04-29 10:31:00|6359.6|6353.6|6359.6|6353.6|6360|6354|6359.6|6353.6|2
1619692270000|2021-04-29 10:31:10|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|0
1619692280000|2021-04-29 10:31:20|6359|6353|6359|6353|6359|6353|6359|6353|0
1619692290000|2021-04-29 10:31:30|6358.5|6352.5|6358.9|6352.9|6358.9|6352.9|6358.5|6352.5|1
1619692320000|2021-04-29 10:32:00|6358.5|6352.5|6356.7|6350.7|6358.5|6352.5|6356.7|6350.7|5
1619692330000|2021-04-29 10:32:10|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|15
1619692340000|2021-04-29 10:32:20|||||||||25
1619692350000|2021-04-29 10:32:30|||||||||1
1619692360000|2021-04-29 10:32:40|||||||||3
1619692370000|2021-04-29 10:32:50|||||||||4
1619692380000|2021-04-29 10:33:00|||||||||1
1619692400000|2021-04-29 10:33:20|6353.9|6347.9|6353.1|6347.1|6353.9|6347.9|6353.1|6347.1|0
1619692410000|2021-04-29 10:33:30|6353.2|6347.2|6357.3|6351.3|6357.3|6351.3|6353.2|6347.2|4
1619692420000|2021-04-29 10:33:40|6354.9|6348.9|6352.5|6346.5|6354.9|6348.9|6352.4|6346.4|2
1619692430000|2021-04-29 10:33:50|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|1
1619692440000|2021-04-29 10:34:00|6352.8|6346.8|6355.9|6349.9|6355.9|6349.9|6352.8|6346.8|4
1619692450000|2021-04-29 10:34:10|6356.8|6350.8|6360.3|6354.3|6360.3|6354.3|6356.8|6350.8|1
1619692460000|2021-04-29 10:34:20|6361.4|6355.4|6363.4|6357.4|6363.9|6357.9|6361.4|6355.4|5
1619692470000|2021-04-29 10:34:30|6365.7|6359.7|6364.2|6358.2|6365.7|6359.7|6363.5|6357.5|3
1619692490000|2021-04-29 10:34:50|6354|6348|6352.9|6346.9|6354.1|6348.1|6352.9|6346.9|5
1619692500000|2021-04-29 10:35:00|6353|6347|6353.4|6347.4|6353.4|6347.4|6353|6347|2
1619692510000|2021-04-29 10:35:10|6354.1|6348.1|6356|6350|6356|6350|6354.1|6348.1|1
1619692520000|2021-04-29 10:35:20|6355.2|6349.2|6356.4|6350.4|6356.4|6350.4|6355.2|6349.2|1
1619692540000|2021-04-29 10:35:40|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|0
1619692550000|2021-04-29 10:35:50|6355.7|6349.7|6354.4|6348.4|6355.7|6349.7|6354.4|6348.4|2
1619692560000|2021-04-29 10:36:00|6354.3|6348.3|6354.8|6348.8|6354.8|6348.8|6354.3|6348.3|2
1619692570000|2021-04-29 10:36:10|6354.1|6348.1|6361.3|6355.3|6361.3|6355.3|6354.1|6348.1|4
1619692580000|2021-04-29 10:36:20|6361.7|6355.7|6367.8|6361.8|6367.8|6361.8|6361.7|6355.7|5
1619692590000|2021-04-29 10:36:30|6368.1|6362.1|6366.4|6360.4|6368.1|6362.1|6366.4|6360.4|2
1619692600000|2021-04-29 10:36:40|6365.5|6359.5|6362.8|6356.8|6365.5|6359.5|6362.8|6356.8|0
1619692610000|2021-04-29 10:36:50|6363.2|6357.2|6362|6356|6363.2|6357.2|6362|6356|3
1619692630000|2021-04-29 10:37:10|6360.3|6354.3|6359.8|6353.8|6360.3|6354.3|6359.8|6353.8|3
1619692650000|2021-04-29 10:37:30|6359|6353|6360.1|6354.1|6360.1|6354.1|6359|6353|1
1619692670000|2021-04-29 10:37:50|6359.8|6353.8|6359.3|6353.3|6359.8|6353.8|6359.3|6353.3|2
1619692680000|2021-04-29 10:38:00|6359.6|6353.6|6359.3|6353.3|6359.6|6353.6|6359.3|6353.3|4
1619692690000|2021-04-29 10:38:10|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|4
1619692710000|2021-04-29 10:38:30|6360.2|6354.2|6360.6|6354.6|6360.6|6354.6|6360.2|6354.2|0
1619692720000|2021-04-29 10:38:40|6360.2|6354.2|6360.6|6354.6|6360.6|6354.6|6360.1|6354.1|0
1619692730000|2021-04-29 10:38:50|6360.2|6354.2|6360.1|6354.1|6360.2|6354.2|6359.7|6353.7|0
1619692740000|2021-04-29 10:39:00|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|7
1619692760000|2021-04-29 10:39:20|6359.1|6353.1|6359.4|6353.4|6359.4|6353.4|6359.1|6353.1|7
1619692770000|2021-04-29 10:39:30|6359|6353|6358.9|6352.9|6359|6353|6358.9|6352.9|0
1619692780000|2021-04-29 10:39:40|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1619692790000|2021-04-29 10:39:50|6358.9|6352.9|6359.2|6353.2|6359.2|6353.2|6358.9|6352.9|1
1619692800000|2021-04-29 10:40:00|6359.1|6353.1|6359.7|6353.7|6359.7|6353.7|6358.7|6352.7|1
1619692810000|2021-04-29 10:40:10|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|0
1619692850000|2021-04-29 10:40:50|6359.3|6353.3|6359.2|6353.2|6359.3|6353.3|6359.2|6353.2|2
1619692860000|2021-04-29 10:41:00|6358.8|6352.8|6359.2|6353.2|6359.2|6353.2|6358.7|6352.7|5
1619692870000|2021-04-29 10:41:10|6359.6|6353.6|6359.7|6353.7|6360.1|6354.1|6359.6|6353.6|3
1619692880000|2021-04-29 10:41:20|6359.3|6353.3|6359.2|6353.2|6359.7|6353.7|6359.2|6353.2|0
1619692890000|2021-04-29 10:41:30|6359.6|6353.6|6359.6|6353.6|6360.1|6354.1|6359.6|6353.6|0
1619692900000|2021-04-29 10:41:40|6360|6354|6360.1|6354.1|6360.1|6354.1|6360|6354|2
1619692910000|2021-04-29 10:41:50|6360|6354|6359.6|6353.6|6360|6354|6359.6|6353.6|0
1619692920000|2021-04-29 10:42:00|6359.7|6353.7|6361.5|6355.5|6361.5|6355.5|6359.7|6353.7|3
1619692930000|2021-04-29 10:42:10|||||||||1
1619692950000|2021-04-29 10:42:30|||||||||2
1619692960000|2021-04-29 10:42:40|||||||||1
1619692970000|2021-04-29 10:42:50|6360.6|6354.6|6360.6|6354.6|6361.1|6355.1|6360.6|6354.6|3
1619692980000|2021-04-29 10:43:00|6360.7|6354.7|6361.1|6355.1|6361.1|6355.1|6360.7|6354.7|1
1619692990000|2021-04-29 10:43:10|6360.7|6354.7|6359.7|6353.7|6360.7|6354.7|6359.7|6353.7|2
1619693020000|2021-04-29 10:43:40|6360.7|6354.7|6360.2|6354.2|6360.7|6354.7|6360.2|6354.2|2
1619693040000|2021-04-29 10:44:00|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|3
1619693050000|2021-04-29 10:44:10|6359.7|6353.7|6360.2|6354.2|6360.2|6354.2|6359.7|6353.7|0
1619693060000|2021-04-29 10:44:20|6360.1|6354.1|6359.3|6353.3|6360.1|6354.1|6359.3|6353.3|1
1619693080000|2021-04-29 10:44:40|6359.7|6353.7|6360.2|6354.2|6360.2|6354.2|6359.7|6353.7|0
1619693090000|2021-04-29 10:44:50|6359.8|6353.8|6359.7|6353.7|6359.8|6353.8|6359.7|6353.7|0
1619693110000|2021-04-29 10:45:10|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|0
1619693120000|2021-04-29 10:45:20|||||||||2
1619693130000|2021-04-29 10:45:30|6357.1|6351.1|6357|6351|6357.1|6351.1|6356.7|6350.7|2
1619693140000|2021-04-29 10:45:40|6356.9|6350.9|6356.6|6350.6|6356.9|6350.9|6356.6|6350.6|2
1619693150000|2021-04-29 10:45:50|6356.9|6350.9|6357.4|6351.4|6357.4|6351.4|6356.9|6350.9|3
1619693160000|2021-04-29 10:46:00|6357.1|6351.1|6356.6|6350.6|6357.1|6351.1|6356.6|6350.6|0
1619693170000|2021-04-29 10:46:10|6355.7|6349.7|6354.4|6348.4|6355.7|6349.7|6354.4|6348.4|5
1619693180000|2021-04-29 10:46:20|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|2
1619693190000|2021-04-29 10:46:30|6353.7|6347.7|6350|6344|6353.7|6347.7|6350|6344|15
1619693200000|2021-04-29 10:46:40|6350.1|6344.1|6351.4|6345.4|6351.4|6345.4|6349.6|6343.6|4
1619693210000|2021-04-29 10:46:50|6351.5|6345.5|6353.2|6347.2|6353.2|6347.2|6351.5|6345.5|2
1619693220000|2021-04-29 10:47:00|6352.8|6346.8|6351.4|6345.4|6352.8|6346.8|6350.8|6344.8|5
1619693240000|2021-04-29 10:47:20|6351.5|6345.5|6354.1|6348.1|6354.4|6348.4|6351.5|6345.5|11
1619693250000|2021-04-29 10:47:30|6354|6348|6354|6348|6354|6348|6354|6348|0
1619693260000|2021-04-29 10:47:40|6353.7|6347.7|6353.5|6347.5|6353.7|6347.7|6353.5|6347.5|0
1619693280000|2021-04-29 10:48:00|6353.2|6347.2|6352.3|6346.3|6353.2|6347.2|6352.3|6346.3|1
1619693290000|2021-04-29 10:48:10|6351.9|6345.9|6351.8|6345.8|6351.9|6345.9|6351.8|6345.8|0
1619693300000|2021-04-29 10:48:20|6351.7|6345.7|6350.5|6344.5|6351.7|6345.7|6350.5|6344.5|0
1619693310000|2021-04-29 10:48:30|6350.4|6344.4|6350.1|6344.1|6350.4|6344.4|6349.6|6343.6|3
1619693320000|2021-04-29 10:48:40|6350.9|6344.9|6351.4|6345.4|6351.4|6345.4|6350.9|6344.9|1
1619693330000|2021-04-29 10:48:50|6351.3|6345.3|6350.9|6344.9|6351.3|6345.3|6350.9|6344.9|0
1619693350000|2021-04-29 10:49:10|6350.5|6344.5|6351.4|6345.4|6351.4|6345.4|6350.5|6344.5|3
1619693360000|2021-04-29 10:49:20|6351.3|6345.3|6352.3|6346.3|6352.3|6346.3|6351.3|6345.3|2
1619693370000|2021-04-29 10:49:30|6354.9|6348.9|6353.5|6347.5|6354.9|6348.9|6353.1|6347.1|7
1619693390000|2021-04-29 10:49:50|6353.3|6347.3|6353|6347|6353.3|6347.3|6353|6347|0
1619693400000|2021-04-29 10:50:00|6352.6|6346.6|6351.7|6345.7|6352.6|6346.6|6351.7|6345.7|4
1619693410000|2021-04-29 10:50:10|6351.6|6345.6|6349.5|6343.5|6351.6|6345.6|6349.5|6343.5|2
1619693420000|2021-04-29 10:50:20|6349.4|6343.4|6349|6343|6349.4|6343.4|6349|6343|0
1619693430000|2021-04-29 10:50:30|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.1|6342.1|3
1619693450000|2021-04-29 10:50:50|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|1
1619693460000|2021-04-29 10:51:00|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|1
1619693470000|2021-04-29 10:51:10|6348.5|6342.5|6346.4|6340.4|6348.5|6342.5|6346.4|6340.4|10
1619693480000|2021-04-29 10:51:20|6346.2|6340.2|6344.6|6338.6|6346.2|6340.2|6344.1|6338.1|12
1619693490000|2021-04-29 10:51:30|6345|6339|6345.5|6339.5|6345.5|6339.5|6345|6339|1
1619693500000|2021-04-29 10:51:40|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|2
1619693510000|2021-04-29 10:51:50|6346|6340|6348.1|6342.1|6348.1|6342.1|6346|6340|3
1619693520000|2021-04-29 10:52:00|||||||||1
1619693530000|2021-04-29 10:52:10|6347.7|6341.7|6348.1|6342.1|6348.1|6342.1|6347.7|6341.7|1
1619693540000|2021-04-29 10:52:20|6347|6341|6348.1|6342.1|6348.1|6342.1|6347|6341|3
1619693550000|2021-04-29 10:52:30|6348.5|6342.5|6349|6343|6349.4|6343.4|6348.5|6342.5|11
1619693560000|2021-04-29 10:52:40|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6
1619693590000|2021-04-29 10:53:10|6348.2|6342.2|6348.6|6342.6|6348.6|6342.6|6348.2|6342.2|2
1619693600000|2021-04-29 10:53:20|6349|6343|6349|6343|6349|6343|6349|6343|0
1619693610000|2021-04-29 10:53:30|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|10
1619693630000|2021-04-29 10:53:50|6349.4|6343.4|6349.5|6343.5|6349.5|6343.5|6349|6343|0
1619693660000|2021-04-29 10:54:20|6349.9|6343.9|6349.5|6343.5|6349.9|6343.9|6349|6343|1
1619693670000|2021-04-29 10:54:30|6349|6343|6349|6343|6349|6343|6349|6343|1
1619693680000|2021-04-29 10:54:40|6349.5|6343.5|6349|6343|6349.5|6343.5|6349|6343|1
1619693690000|2021-04-29 10:54:50|6348.5|6342.5|6348.1|6342.1|6348.5|6342.5|6348.1|6342.1|2
1619693700000|2021-04-29 10:55:00|6348|6342|6346.8|6340.8|6348|6342|6346.7|6340.7|3
1619693710000|2021-04-29 10:55:10|6346.4|6340.4|6347.7|6341.7|6347.7|6341.7|6346.4|6340.4|4
1619693750000|2021-04-29 10:55:50|6347.6|6341.6|6347.2|6341.2|6347.6|6341.6|6347.2|6341.2|0
1619693760000|2021-04-29 10:56:00|6346.8|6340.8|6346.3|6340.3|6346.8|6340.8|6346.3|6340.3|0
1619693770000|2021-04-29 10:56:10|6345.9|6339.9|6344.5|6338.5|6345.9|6339.9|6344.5|6338.5|3
1619693780000|2021-04-29 10:56:20|6344.2|6338.2|6345.4|6339.4|6345.4|6339.4|6344.2|6338.2|1
1619693790000|2021-04-29 10:56:30|6345|6339|6342.1|6336.1|6345.4|6339.4|6342.1|6336.1|3
1619693800000|2021-04-29 10:56:40|6342.5|6336.5|6341.6|6335.6|6342.5|6336.5|6341.6|6335.6|0
1619693810000|2021-04-29 10:56:50|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|0
1619693820000|2021-04-29 10:57:00|6340.5|6334.5|6340.9|6334.9|6341.2|6335.2|6340.5|6334.5|17
1619693830000|2021-04-29 10:57:10|6340.5|6334.5|6341.9|6335.9|6341.9|6335.9|6340.5|6334.5|4
1619693840000|2021-04-29 10:57:20|6341.7|6335.7|6341.6|6335.6|6341.7|6335.7|6341.6|6335.6|0
1619693850000|2021-04-29 10:57:30|6341.2|6335.2|6342|6336|6342.1|6336.1|6341.2|6335.2|1
1619693860000|2021-04-29 10:57:40|6342.4|6336.4|6343.4|6337.4|6343.4|6337.4|6342.4|6336.4|1
1619693870000|2021-04-29 10:57:50|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|0
1619693880000|2021-04-29 10:58:00|6343.3|6337.3|6341.7|6335.7|6343.3|6337.3|6341.6|6335.6|5
1619693890000|2021-04-29 10:58:10|6342.1|6336.1|6342|6336|6342.6|6336.6|6342|6336|4
1619693900000|2021-04-29 10:58:20|6342.1|6336.1|6342|6336|6342.1|6336.1|6342|6336|0
1619693910000|2021-04-29 10:58:30|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|0
1619693940000|2021-04-29 10:59:00|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|0
1619693950000|2021-04-29 10:59:10|6340.8|6334.8|6340.5|6334.5|6340.8|6334.8|6340.5|6334.5|2
1619693960000|2021-04-29 10:59:20|6342|6336|6342|6336|6342|6336|6342|6336|4
1619693970000|2021-04-29 10:59:30|6341.6|6335.6|6341.2|6335.2|6341.6|6335.6|6341.2|6335.2|2
1619693980000|2021-04-29 10:59:40|6340.8|6334.8|6341.2|6335.2|6341.2|6335.2|6340.8|6334.8|3
1619693990000|2021-04-29 10:59:50|6341.4|6335.4|6341.2|6335.2|6342.2|6336.2|6341.2|6335.2|4
1619694000000|2021-04-29 11:00:00|6340.8|6334.8|6338.2|6332.2|6340.8|6334.8|6338.2|6332.2|2
1619694020000|2021-04-29 11:00:20|6337.8|6331.8|6337.4|6331.4|6337.8|6331.8|6336.2|6330.2|12
1619694030000|2021-04-29 11:00:30|6337.8|6331.8|6337.8|6331.8|6338.2|6332.2|6337.8|6331.8|3
1619694040000|2021-04-29 11:00:40|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|2
1619694050000|2021-04-29 11:00:50|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6337.8|6331.8|0
1619694070000|2021-04-29 11:01:10|6337.4|6331.4|6337.4|6331.4|6337.4|6331.4|6337.4|6331.4|1
1619694090000|2021-04-29 11:01:30|6337.8|6331.8|6340.5|6334.5|6340.5|6334.5|6337.8|6331.8|6
1619694100000|2021-04-29 11:01:40|6340.9|6334.9|6340.5|6334.5|6340.9|6334.9|6340.5|6334.5|4
1619694110000|2021-04-29 11:01:50|6340.9|6334.9|6342.9|6336.9|6342.9|6336.9|6340.9|6334.9|3
1619694120000|2021-04-29 11:02:00|6347.7|6341.7|6347.3|6341.3|6348.2|6342.2|6346.3|6340.3|22
1619694130000|2021-04-29 11:02:10|6346.9|6340.9|6343.3|6337.3|6346.9|6340.9|6343.3|6337.3|11
1619694140000|2021-04-29 11:02:20|6343.8|6337.8|6344.5|6338.5|6344.5|6338.5|6343.8|6337.8|2
1619694150000|2021-04-29 11:02:30|6344.9|6338.9|6345|6339|6345|6339|6344.9|6338.9|3
1619694160000|2021-04-29 11:02:40|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|0
1619694170000|2021-04-29 11:02:50|6345.3|6339.3|6347.2|6341.2|6347.2|6341.2|6344.9|6338.9|4
1619694180000|2021-04-29 11:03:00|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|0
1619694190000|2021-04-29 11:03:10|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|2
1619694210000|2021-04-29 11:03:30|6346.8|6340.8|6347.6|6341.6|6347.6|6341.6|6344.5|6338.5|6
1619694220000|2021-04-29 11:03:40|6351.6|6345.6|6351.4|6345.4|6351.6|6345.6|6351.4|6345.4|1
1619694250000|2021-04-29 11:04:10|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|4
1619694260000|2021-04-29 11:04:20|6353.2|6347.2|6357.7|6351.7|6357.7|6351.7|6353.2|6347.2|6
1619694270000|2021-04-29 11:04:30|6356.3|6350.3|6355.7|6349.7|6356.8|6350.8|6355.6|6349.6|4
1619694280000|2021-04-29 11:04:40|6355.3|6349.3|6356.6|6350.6|6356.6|6350.6|6354.8|6348.8|15
1619694300000|2021-04-29 11:05:00|6356.5|6350.5|6356|6350|6356.9|6350.9|6355.9|6349.9|6
1619694330000|2021-04-29 11:05:30|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|2
1619694340000|2021-04-29 11:05:40|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|0
1619694350000|2021-04-29 11:05:50|6354|6348|6353.6|6347.6|6354|6348|6353.6|6347.6|1
1619694360000|2021-04-29 11:06:00|6354|6348|6354|6348|6354|6348|6354|6348|1
1619694380000|2021-04-29 11:06:20|6353.6|6347.6|6353.2|6347.2|6353.6|6347.6|6353.2|6347.2|1
1619694400000|2021-04-29 11:06:40|6353.6|6347.6|6355.1|6349.1|6355.5|6349.5|6353.6|6347.6|1
1619694410000|2021-04-29 11:06:50|6355.3|6349.3|6355.6|6349.6|6355.6|6349.6|6355.3|6349.3|2
1619694420000|2021-04-29 11:07:00|6354|6348|6354|6348|6354|6348|6354|6348|3
1619694430000|2021-04-29 11:07:10|6354.4|6348.4|6353.2|6347.2|6354.4|6348.4|6353.2|6347.2|3
1619694450000|2021-04-29 11:07:30|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|0
1619694460000|2021-04-29 11:07:40|6353.6|6347.6|6354|6348|6354|6348|6353.6|6347.6|2
1619694470000|2021-04-29 11:07:50|6353.6|6347.6|6352.8|6346.8|6353.6|6347.6|6352.8|6346.8|3
1619694480000|2021-04-29 11:08:00|6352.1|6346.1|6350.8|6344.8|6352.1|6346.1|6350.8|6344.8|3
1619694510000|2021-04-29 11:08:30|6350.4|6344.4|6350.8|6344.8|6350.8|6344.8|6350.4|6344.4|3
1619694520000|2021-04-29 11:08:40|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|3
1619694540000|2021-04-29 11:09:00|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|0
1619694560000|2021-04-29 11:09:20|6352|6346|6352|6346|6352|6346|6352|6346|2
1619694570000|2021-04-29 11:09:30|6351.9|6345.9|6352|6346|6352|6346|6351.9|6345.9|2
1619694590000|2021-04-29 11:09:50|6352.4|6346.4|6353.6|6347.6|6353.7|6347.7|6352.4|6346.4|1
1619694600000|2021-04-29 11:10:00|6353.7|6347.7|6354.2|6348.2|6354.2|6348.2|6353.6|6347.6|1
1619694610000|2021-04-29 11:10:10|6354|6348|6354.2|6348.2|6355.5|6349.5|6354|6348|3
1619694630000|2021-04-29 11:10:30|6354.6|6348.6|6354.2|6348.2|6354.6|6348.6|6354|6348|0
1619694640000|2021-04-29 11:10:40|6354.6|6348.6|6353.6|6347.6|6354.6|6348.6|6353.6|6347.6|1
1619694660000|2021-04-29 11:11:00|6353.2|6347.2|6353.6|6347.6|6353.7|6347.7|6353.2|6347.2|0
1619694670000|2021-04-29 11:11:10|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|1
1619694680000|2021-04-29 11:11:20|6352|6346|6351.3|6345.3|6352|6346|6351.1|6345.1|6
1619694690000|2021-04-29 11:11:30|6351.6|6345.6|6352|6346|6352|6346|6351.6|6345.6|0
1619694700000|2021-04-29 11:11:40|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|0
1619694720000|2021-04-29 11:12:00|6351.3|6345.3|6350.8|6344.8|6351.3|6345.3|6350.8|6344.8|0
1619694730000|2021-04-29 11:12:10|6350.7|6344.7|6351.6|6345.6|6351.6|6345.6|6350.7|6344.7|8
1619694760000|2021-04-29 11:12:40|6352|6346|6352.8|6346.8|6352.8|6346.8|6352|6346|0
1619694770000|2021-04-29 11:12:50|6351.2|6345.2|6352.4|6346.4|6352.4|6346.4|6351.2|6345.2|9
1619694780000|2021-04-29 11:13:00|6352|6346|6352|6346|6352|6346|6352|6346|0
1619694790000|2021-04-29 11:13:10|6351.6|6345.6|6349.1|6343.1|6351.6|6345.6|6349.1|6343.1|9
1619694820000|2021-04-29 11:13:40|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|1
1619694830000|2021-04-29 11:13:50|6349.1|6343.1|6348.1|6342.1|6349.1|6343.1|6348.1|6342.1|3
1619694840000|2021-04-29 11:14:00|6348|6342|6346.7|6340.7|6348|6342|6346.7|6340.7|1
1619694850000|2021-04-29 11:14:10|6346.3|6340.3|6345.9|6339.9|6346.3|6340.3|6345.9|6339.9|1
1619694860000|2021-04-29 11:14:20|||||||||2
1619694880000|2021-04-29 11:14:40|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|2
1619694890000|2021-04-29 11:14:50|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|10
1619694900000|2021-04-29 11:15:00|6345.5|6339.5|6345|6339|6345.5|6339.5|6344.6|6338.6|4
1619694920000|2021-04-29 11:15:20|6344.6|6338.6|6345.4|6339.4|6345.4|6339.4|6344.5|6338.5|5
1619694950000|2021-04-29 11:15:50|6345|6339|6345.4|6339.4|6345.4|6339.4|6345|6339|1
1619695010000|2021-04-29 11:16:50|6345.8|6339.8|6348.6|6342.6|6348.6|6342.6|6345.8|6339.8|6
1619695020000|2021-04-29 11:17:00|||||||||2
1619695030000|2021-04-29 11:17:10|6349.7|6343.7|6349.4|6343.4|6350.1|6344.1|6349.4|6343.4|6
1619695040000|2021-04-29 11:17:20|6349|6343|6348.6|6342.6|6349|6343|6348.6|6342.6|1
1619695060000|2021-04-29 11:17:40|6348.2|6342.2|6349|6343|6349|6343|6348.2|6342.2|1
1619695080000|2021-04-29 11:18:00|6349.4|6343.4|6351.3|6345.3|6351.3|6345.3|6349.4|6343.4|5
1619695090000|2021-04-29 11:18:10|6350.9|6344.9|6350.9|6344.9|6351|6345|6347.1|6341.1|8
1619695100000|2021-04-29 11:18:20|6348.1|6342.1|6343|6337|6351.9|6345.9|6343|6337|9
1619695110000|2021-04-29 11:18:30|6342.8|6336.8|6341.6|6335.6|6342.8|6336.8|6341.6|6335.6|1
1619695120000|2021-04-29 11:18:40|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|2
1619695130000|2021-04-29 11:18:50|6339.4|6333.4|6338.1|6332.1|6339.4|6333.4|6338.1|6332.1|0
1619695140000|2021-04-29 11:19:00|6338.3|6332.3|6337.4|6331.4|6338.3|6332.3|6337.4|6331.4|1
1619695150000|2021-04-29 11:19:10|6337.8|6331.8|6337.4|6331.4|6337.8|6331.8|6337.4|6331.4|4
1619695180000|2021-04-29 11:19:40|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|1
1619695240000|2021-04-29 11:20:40|6337.4|6331.4|6337|6331|6337.4|6331.4|6337|6331|0
1619695250000|2021-04-29 11:20:50|6335|6329|6335|6329|6335|6329|6335|6329|9
1619695260000|2021-04-29 11:21:00|6336|6330|6336|6330|6336|6330|6336|6330|4
1619695270000|2021-04-29 11:21:10|||||||||1
1619695280000|2021-04-29 11:21:20|6336.4|6330.4|6339.2|6333.2|6339.2|6333.2|6336.4|6330.4|3
1619695300000|2021-04-29 11:21:40|6339.6|6333.6|6340.5|6334.5|6340.5|6334.5|6339.6|6333.6|0
1619695310000|2021-04-29 11:21:50|6340.6|6334.6|6341|6335|6341|6335|6340.6|6334.6|0
1619695320000|2021-04-29 11:22:00|6340.5|6334.5|6342.2|6336.2|6342.2|6336.2|6340.5|6334.5|10
1619695350000|2021-04-29 11:22:30|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|0
1619695360000|2021-04-29 11:22:40|6339.6|6333.6|6341.8|6335.8|6341.8|6335.8|6339.6|6333.6|5
1619695370000|2021-04-29 11:22:50|6342|6336|6343.6|6337.6|6343.6|6337.6|6342|6336|2
1619695380000|2021-04-29 11:23:00|6343.4|6337.4|6341.3|6335.3|6343.4|6337.4|6341.3|6335.3|3
1619695390000|2021-04-29 11:23:10|6341.6|6335.6|6343.1|6337.1|6343.1|6337.1|6341.6|6335.6|2
1619695400000|2021-04-29 11:23:20|6343.2|6337.2|6341.8|6335.8|6343.6|6337.6|6341.3|6335.3|18
1619695420000|2021-04-29 11:23:40|6342.2|6336.2|6342.4|6336.4|6342.4|6336.4|6342.2|6336.2|1
1619695430000|2021-04-29 11:23:50|6341.6|6335.6|6346.4|6340.4|6346.4|6340.4|6341.1|6335.1|17
1619695440000|2021-04-29 11:24:00|6346.5|6340.5|6347.3|6341.3|6347.6|6341.6|6346.5|6340.5|2
1619695450000|2021-04-29 11:24:10|6347.1|6341.1|6346.8|6340.8|6347.1|6341.1|6346.8|6340.8|1
1619695470000|2021-04-29 11:24:30|6346.6|6340.6|6346.4|6340.4|6346.6|6340.6|6345.9|6339.9|3
1619695480000|2021-04-29 11:24:40|6346.5|6340.5|6347.6|6341.6|6347.6|6341.6|6346.5|6340.5|3
1619695500000|2021-04-29 11:25:00|6348.4|6342.4|6349|6343|6349|6343|6348.4|6342.4|1
1619695510000|2021-04-29 11:25:10|6349.4|6343.4|6349.5|6343.5|6349.5|6343.5|6349|6343|6
1619695520000|2021-04-29 11:25:20|6349.3|6343.3|6349|6343|6349.3|6343.3|6348.1|6342.1|13
1619695530000|2021-04-29 11:25:30|6349.5|6343.5|6349|6343|6349.5|6343.5|6349|6343|4
1619695540000|2021-04-29 11:25:40|6349.1|6343.1|6348.5|6342.5|6349.1|6343.1|6348.1|6342.1|1
1619695560000|2021-04-29 11:26:00|6347.7|6341.7|6347.2|6341.2|6347.7|6341.7|6347.2|6341.2|3
1619695580000|2021-04-29 11:26:20|6346.5|6340.5|6346.4|6340.4|6346.5|6340.5|6346.4|6340.4|3
1619695590000|2021-04-29 11:26:30|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|0
1619695610000|2021-04-29 11:26:50|6346|6340|6346|6340|6346|6340|6346|6340|1
1619695620000|2021-04-29 11:27:00|6346.3|6340.3|6346.3|6340.3|6347.6|6341.6|6346.3|6340.3|4
1619695650000|2021-04-29 11:27:30|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|5
1619695660000|2021-04-29 11:27:40|6346|6340|6348.5|6342.5|6348.5|6342.5|6346|6340|6
1619695690000|2021-04-29 11:28:10|6348.1|6342.1|6347.6|6341.6|6348.1|6342.1|6347.6|6341.6|1
1619695700000|2021-04-29 11:28:20|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|0
1619695710000|2021-04-29 11:28:30|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|4
1619695730000|2021-04-29 11:28:50|6346.6|6340.6|6345.9|6339.9|6346.6|6340.6|6345.9|6339.9|4
1619695740000|2021-04-29 11:29:00|||||||||2
1619695770000|2021-04-29 11:29:30|6346.2|6340.2|6348.9|6342.9|6348.9|6342.9|6346.2|6340.2|3
1619695780000|2021-04-29 11:29:40|6348.5|6342.5|6348.9|6342.9|6348.9|6342.9|6348.5|6342.5|0
1619695790000|2021-04-29 11:29:50|6349|6343|6349.4|6343.4|6349.4|6343.4|6349|6343|0
1619695800000|2021-04-29 11:30:00|6349|6343|6349.4|6343.4|6349.9|6343.9|6349|6343|4
1619695810000|2021-04-29 11:30:10|6349.6|6343.6|6348.5|6342.5|6349.6|6343.6|6348.5|6342.5|21
1619695830000|2021-04-29 11:30:30|6348.1|6342.1|6348.5|6342.5|6348.5|6342.5|6348.1|6342.1|1
1619695840000|2021-04-29 11:30:40|6348.1|6342.1|6346.2|6340.2|6348.1|6342.1|6346.2|6340.2|2
1619695860000|2021-04-29 11:31:00|6346.3|6340.3|6346.7|6340.7|6346.7|6340.7|6346.3|6340.3|0
1619695870000|2021-04-29 11:31:10|6346.8|6340.8|6347.6|6341.6|6348|6342|6346.8|6340.8|2
1619695880000|2021-04-29 11:31:20|6347.2|6341.2|6347.1|6341.1|6347.2|6341.2|6346.7|6340.7|1
1619695890000|2021-04-29 11:31:30|6346.7|6340.7|6346.7|6340.7|6347.1|6341.1|6346.3|6340.3|1
1619695900000|2021-04-29 11:31:40|6345.8|6339.8|6346.2|6340.2|6346.2|6340.2|6345.8|6339.8|6
1619695910000|2021-04-29 11:31:50|6346.6|6340.6|6347.6|6341.6|6347.6|6341.6|6346.6|6340.6|0
1619695920000|2021-04-29 11:32:00|6347.7|6341.7|6346.7|6340.7|6348.5|6342.5|6346.7|6340.7|13
1619695930000|2021-04-29 11:32:10|6346.3|6340.3|6345.8|6339.8|6346.3|6340.3|6345.8|6339.8|1
1619695950000|2021-04-29 11:32:30|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|21
1619695960000|2021-04-29 11:32:40|6348.9|6342.9|6348.1|6342.1|6349|6343|6348.1|6342.1|3
1619695970000|2021-04-29 11:32:50|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|3
1619695980000|2021-04-29 11:33:00|6347.1|6341.1|6345.8|6339.8|6347.1|6341.1|6345.8|6339.8|1
1619696000000|2021-04-29 11:33:20|6345.4|6339.4|6344.9|6338.9|6345.4|6339.4|6344.9|6338.9|1
1619696010000|2021-04-29 11:33:30|6345.7|6339.7|6345.3|6339.3|6345.7|6339.7|6345.3|6339.3|3
1619696020000|2021-04-29 11:33:40|6345.5|6339.5|6345.3|6339.3|6345.5|6339.5|6345.3|6339.3|1
1619696030000|2021-04-29 11:33:50|6344.9|6338.9|6345.3|6339.3|6345.3|6339.3|6344.9|6338.9|0
1619696040000|2021-04-29 11:34:00|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1619696050000|2021-04-29 11:34:10|||||||||1
1619696090000|2021-04-29 11:34:50|6345.3|6339.3|6344.9|6338.9|6345.3|6339.3|6344.9|6338.9|4
1619696100000|2021-04-29 11:35:00|6346.2|6340.2|6345.8|6339.8|6346.7|6340.7|6345.8|6339.8|8
1619696110000|2021-04-29 11:35:10|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|1
1619696160000|2021-04-29 11:36:00|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6344.9|6338.9|1
1619696170000|2021-04-29 11:36:10|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1619696180000|2021-04-29 11:36:20|6343.1|6337.1|6342.3|6336.3|6343.1|6337.1|6342.3|6336.3|12
1619696200000|2021-04-29 11:36:40|6341.9|6335.9|6341.4|6335.4|6341.9|6335.9|6341.4|6335.4|1
1619696210000|2021-04-29 11:36:50|6341|6335|6341|6335|6341|6335|6341|6335|4
1619696220000|2021-04-29 11:37:00|6340.6|6334.6|6340.5|6334.5|6340.6|6334.6|6340.5|6334.5|3
1619696230000|2021-04-29 11:37:10|6338.2|6332.2|6338.7|6332.7|6338.7|6332.7|6338.2|6332.2|17
1619696240000|2021-04-29 11:37:20|6339.9|6333.9|6341.2|6335.2|6341.2|6335.2|6339.9|6333.9|2
1619696250000|2021-04-29 11:37:30|6342.4|6336.4|6344.2|6338.2|6344.6|6338.6|6341.6|6335.6|12
1619696260000|2021-04-29 11:37:40|6341.2|6335.2|6341.8|6335.8|6342.2|6336.2|6341.2|6335.2|2
1619696280000|2021-04-29 11:38:00|6341.7|6335.7|6339.4|6333.4|6341.7|6335.7|6339.4|6333.4|6
1619696300000|2021-04-29 11:38:20|6339|6333|6339.8|6333.8|6339.8|6333.8|6339|6333|1
1619696320000|2021-04-29 11:38:40|6339.4|6333.4|6339.4|6333.4|6339.8|6333.8|6339|6333|1
1619696330000|2021-04-29 11:38:50|6339|6333|6338.2|6332.2|6339|6333|6338.2|6332.2|6
1619696340000|2021-04-29 11:39:00|6338.3|6332.3|6339|6333|6339|6333|6338.3|6332.3|2
1619696360000|2021-04-29 11:39:20|6340.2|6334.2|6342.5|6336.5|6342.5|6336.5|6340.2|6334.2|5
1619696370000|2021-04-29 11:39:30|6342.9|6336.9|6343.8|6337.8|6343.8|6337.8|6342.5|6336.5|8
1619696380000|2021-04-29 11:39:40|6344.2|6338.2|6344.3|6338.3|6344.3|6338.3|6344.2|6338.2|4
1619696390000|2021-04-29 11:39:50|||||||||6
1619696400000|2021-04-29 11:40:00|||||||||1
1619696410000|2021-04-29 11:40:10|6342|6336|6342|6336|6342|6336|6342|6336|7
1619696430000|2021-04-29 11:40:30|6342.3|6336.3|6342|6336|6342.3|6336.3|6342|6336|5
1619696460000|2021-04-29 11:41:00|6341.6|6335.6|6342.4|6336.4|6342.4|6336.4|6341.6|6335.6|3
1619696470000|2021-04-29 11:41:10|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|6341.6|6335.6|2
1619696480000|2021-04-29 11:41:20|6340.9|6334.9|6349.1|6343.1|6349.3|6343.3|6340.7|6334.7|3
1619696490000|2021-04-29 11:41:30|6349.5|6343.5|6349.3|6343.3|6350|6344|6349.3|6343.3|4
1619696500000|2021-04-29 11:41:40|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.1|6343.1|1
1619696510000|2021-04-29 11:41:50|6349.1|6343.1|6348.8|6342.8|6349.1|6343.1|6348.8|6342.8|3
1619696520000|2021-04-29 11:42:00|6348.4|6342.4|6350|6344|6350|6344|6347.5|6341.5|6
1619696530000|2021-04-29 11:42:10|6350.1|6344.1|6350.9|6344.9|6350.9|6344.9|6350.1|6344.1|1
1619696540000|2021-04-29 11:42:20|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|2
1619696550000|2021-04-29 11:42:30|6352.2|6346.2|6353.7|6347.7|6353.7|6347.7|6352.2|6346.2|7
1619696570000|2021-04-29 11:42:50|||||||||6
1619696580000|2021-04-29 11:43:00|||||||||1
1619696600000|2021-04-29 11:43:20|||||||||3
1619696610000|2021-04-29 11:43:30|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|2
1619696640000|2021-04-29 11:44:00|6354.9|6348.9|6354|6348|6354.9|6348.9|6354|6348|3
1619696690000|2021-04-29 11:44:50|6353.6|6347.6|6354|6348|6354|6348|6353.6|6347.6|1
1619696700000|2021-04-29 11:45:00|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|6354.4|6348.4|3
1619696710000|2021-04-29 11:45:10|||||||||1
1619696720000|2021-04-29 11:45:20|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|4
1619696730000|2021-04-29 11:45:30|6354.9|6348.9|6356.3|6350.3|6356.3|6350.3|6354.9|6348.9|3
1619696740000|2021-04-29 11:45:40|6356.2|6350.2|6356.7|6350.7|6356.7|6350.7|6356.2|6350.2|1
1619696750000|2021-04-29 11:45:50|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|2
1619696760000|2021-04-29 11:46:00|6358.3|6352.3|6359.6|6353.6|6359.6|6353.6|6358.3|6352.3|1
1619696780000|2021-04-29 11:46:20|6360|6354|6360|6354|6360|6354|6360|6354|0
1619696800000|2021-04-29 11:46:40|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|3
1619696810000|2021-04-29 11:46:50|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|0
1619696820000|2021-04-29 11:47:00|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6358.9|6352.9|2
1619696830000|2021-04-29 11:47:10|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|3
1619696840000|2021-04-29 11:47:20|6358.5|6352.5|6358.1|6352.1|6358.5|6352.5|6358.1|6352.1|1
1619696850000|2021-04-29 11:47:30|6357.3|6351.3|6357.3|6351.3|6357.7|6351.7|6356.9|6350.9|5
1619696860000|2021-04-29 11:47:40|6357.7|6351.7|6358.9|6352.9|6359.2|6353.2|6357.7|6351.7|3
1619696870000|2021-04-29 11:47:50|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|0
1619696900000|2021-04-29 11:48:20|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|3
1619696910000|2021-04-29 11:48:30|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|5
1619696920000|2021-04-29 11:48:40|||||||||6
1619696930000|2021-04-29 11:48:50|6359|6353|6359|6353|6359|6353|6359|6353|5
1619696940000|2021-04-29 11:49:00|6359.3|6353.3|6358.2|6352.2|6359.3|6353.3|6358.2|6352.2|4
1619696950000|2021-04-29 11:49:10|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|1
1619696960000|2021-04-29 11:49:20|6358.1|6352.1|6357.7|6351.7|6358.2|6352.2|6357.7|6351.7|27
1619696970000|2021-04-29 11:49:30|||||||||30
1619696980000|2021-04-29 11:49:40|6358.5|6352.5|6354|6348|6358.6|6352.6|6353.6|6347.6|6
1619697000000|2021-04-29 11:50:00|6353.9|6347.9|6353.1|6347.1|6353.9|6347.9|6353.1|6347.1|1
1619697010000|2021-04-29 11:50:10|6352.7|6346.7|6353.1|6347.1|6353.1|6347.1|6352.7|6346.7|2
1619697020000|2021-04-29 11:50:20|6353.5|6347.5|6351.8|6345.8|6353.5|6347.5|6351.3|6345.3|7
1619697030000|2021-04-29 11:50:30|6351.4|6345.4|6351.3|6345.3|6351.4|6345.4|6351.3|6345.3|0
1619697040000|2021-04-29 11:50:40|6351.4|6345.4|6354.3|6348.3|6354.3|6348.3|6351.4|6345.4|2
1619697050000|2021-04-29 11:50:50|6354.7|6348.7|6354.3|6348.3|6355.1|6349.1|6354.3|6348.3|1
1619697060000|2021-04-29 11:51:00|6354|6348|6354|6348|6354|6348|6354|6348|2
1619697090000|2021-04-29 11:51:30|6354.3|6348.3|6354.3|6348.3|6355.1|6349.1|6354.3|6348.3|0
1619697100000|2021-04-29 11:51:40|6354|6348|6354|6348|6354|6348|6354|6348|1
1619697110000|2021-04-29 11:51:50|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.1|6347.1|2
1619697130000|2021-04-29 11:52:10|6353.9|6347.9|6359.5|6353.5|6359.5|6353.5|6353.6|6347.6|6
1619697150000|2021-04-29 11:52:30|6359.6|6353.6|6360|6354|6360|6354|6359.6|6353.6|0
1619697160000|2021-04-29 11:52:40|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|1
1619697170000|2021-04-29 11:52:50|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1619697180000|2021-04-29 11:53:00|6359.5|6353.5|6363|6357|6363|6357|6359.5|6353.5|7
1619697190000|2021-04-29 11:53:10|6362.6|6356.6|6364|6358|6364|6358|6362.6|6356.6|3
1619697200000|2021-04-29 11:53:20|6364.4|6358.4|6364|6358|6364.4|6358.4|6364|6358|3
1619697210000|2021-04-29 11:53:30|||||||||1
1619697220000|2021-04-29 11:53:40|6364.8|6358.8|6365.3|6359.3|6365.3|6359.3|6364.8|6358.8|0
1619697240000|2021-04-29 11:54:00|6364|6358|6363.6|6357.6|6364|6358|6363.6|6357.6|7
1619697250000|2021-04-29 11:54:10|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|2
1619697270000|2021-04-29 11:54:30|6361.7|6355.7|6363.6|6357.6|6363.6|6357.6|6361.7|6355.7|7
1619697280000|2021-04-29 11:54:40|6362.4|6356.4|6362.4|6356.4|6362.8|6356.8|6362.4|6356.4|3
1619697290000|2021-04-29 11:54:50|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6
1619697300000|2021-04-29 11:55:00|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1619697310000|2021-04-29 11:55:10|6362.4|6356.4|6362.8|6356.8|6362.8|6356.8|6362.4|6356.4|2
1619697320000|2021-04-29 11:55:20|6363.2|6357.2|6364.5|6358.5|6364.5|6358.5|6363.2|6357.2|1
1619697330000|2021-04-29 11:55:30|6364.9|6358.9|6364.5|6358.5|6364.9|6358.9|6364.5|6358.5|1
1619697340000|2021-04-29 11:55:40|6364.9|6358.9|6363.6|6357.6|6364.9|6358.9|6363.6|6357.6|4
1619697350000|2021-04-29 11:55:50|6364.4|6358.4|6363.2|6357.2|6364.5|6358.5|6363.2|6357.2|2
1619697360000|2021-04-29 11:56:00|6362.8|6356.8|6362.8|6356.8|6363.2|6357.2|6362.8|6356.8|2
1619697370000|2021-04-29 11:56:10|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1619697400000|2021-04-29 11:56:40|6362|6356|6361.3|6355.3|6362|6356|6361.3|6355.3|0
1619697420000|2021-04-29 11:57:00|6360.9|6354.9|6361.3|6355.3|6361.3|6355.3|6360.9|6354.9|0
1619697430000|2021-04-29 11:57:10|6360.9|6354.9|6365.7|6359.7|6365.7|6359.7|6360.9|6354.9|7
1619697440000|2021-04-29 11:57:20|6366|6360|6366.3|6360.3|6367.6|6361.6|6366|6360|0
1619697450000|2021-04-29 11:57:30|6368.1|6362.1|6366.7|6360.7|6368.1|6362.1|6365.8|6359.8|2
1619697460000|2021-04-29 11:57:40|6367.1|6361.1|6363.8|6357.8|6367.1|6361.1|6363.8|6357.8|3
1619697480000|2021-04-29 11:58:00|6363.5|6357.5|6363.1|6357.1|6363.5|6357.5|6363.1|6357.1|1
1619697490000|2021-04-29 11:58:10|6363|6357|6359.3|6353.3|6363|6357|6358.9|6352.9|3
1619697500000|2021-04-29 11:58:20|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|0
1619697510000|2021-04-29 11:58:30|6359.8|6353.8|6359.4|6353.4|6360.3|6354.3|6359.4|6353.4|1
1619697520000|2021-04-29 11:58:40|6359|6353|6363.4|6357.4|6363.4|6357.4|6359|6353|2
1619697530000|2021-04-29 11:58:50|6363.1|6357.1|6362.8|6356.8|6363.1|6357.1|6362.8|6356.8|0
1619697550000|2021-04-29 11:59:10|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6362.8|6356.8|0
1619697560000|2021-04-29 11:59:20|6363.2|6357.2|6362.8|6356.8|6363.2|6357.2|6362.8|6356.8|0
1619697570000|2021-04-29 11:59:30|6362.9|6356.9|6362.8|6356.8|6363.3|6357.3|6362.8|6356.8|1
1619697590000|2021-04-29 11:59:50|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|1
1619697600000|2021-04-29 12:00:00|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6361.8|6355.8|1
1619697610000|2021-04-29 12:00:10|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|3
1619697620000|2021-04-29 12:00:20|6361.7|6355.7|6361.8|6355.8|6361.8|6355.8|6361.4|6355.4|4
1619697630000|2021-04-29 12:00:30|||||||||2
1619697640000|2021-04-29 12:00:40|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|4
1619697650000|2021-04-29 12:00:50|6361.7|6355.7|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|1
1619697660000|2021-04-29 12:01:00|6361.3|6355.3|6360.8|6354.8|6361.8|6355.8|6360.8|6354.8|10
1619697700000|2021-04-29 12:01:40|6360.9|6354.9|6361.3|6355.3|6361.3|6355.3|6360.9|6354.9|0
1619697710000|2021-04-29 12:01:50|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|3
1619697720000|2021-04-29 12:02:00|6360.7|6354.7|6360.8|6354.8|6360.8|6354.8|6360.7|6354.7|0
1619697730000|2021-04-29 12:02:10|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|0
1619697740000|2021-04-29 12:02:20|6360|6354|6359|6353|6360|6354|6359|6353|0
1619697770000|2021-04-29 12:02:50|||||||||1
1619697780000|2021-04-29 12:03:00|6358.5|6352.5|6357.6|6351.6|6358.9|6352.9|6357.2|6351.2|1
1619697790000|2021-04-29 12:03:10|6357|6351|6357|6351|6357|6351|6357|6351|0
1619697800000|2021-04-29 12:03:20|6354.6|6348.6|6355.5|6349.5|6355.5|6349.5|6354.5|6348.5|9
1619697810000|2021-04-29 12:03:30|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1619697820000|2021-04-29 12:03:40|6355.5|6349.5|6355.9|6349.9|6355.9|6349.9|6355.5|6349.5|2
1619697840000|2021-04-29 12:04:00|6355.4|6349.4|6353.6|6347.6|6355.4|6349.4|6353.2|6347.2|8
1619697850000|2021-04-29 12:04:10|6353.2|6347.2|6354.1|6348.1|6354.4|6348.4|6353.2|6347.2|9
1619697860000|2021-04-29 12:04:20|6354.5|6348.5|6355.9|6349.9|6355.9|6349.9|6354.5|6348.5|2
1619697870000|2021-04-29 12:04:30|6356.2|6350.2|6357.4|6351.4|6357.8|6351.8|6356.2|6350.2|4
1619697880000|2021-04-29 12:04:40|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1619697890000|2021-04-29 12:04:50|||||||||3
1619697900000|2021-04-29 12:05:00|6357.4|6351.4|6356.6|6350.6|6357.4|6351.4|6356.6|6350.6|6
1619697910000|2021-04-29 12:05:10|6356.2|6350.2|6357|6351|6357|6351|6356.2|6350.2|0
1619697930000|2021-04-29 12:05:30|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|2
1619697960000|2021-04-29 12:06:00|6357.4|6351.4|6357.4|6351.4|6357.8|6351.8|6357.4|6351.4|0
1619697970000|2021-04-29 12:06:10|6357.8|6351.8|6358.1|6352.1|6358.1|6352.1|6357.8|6351.8|1
1619697980000|2021-04-29 12:06:20|6357.8|6351.8|6357.4|6351.4|6357.8|6351.8|6357.4|6351.4|0
1619697990000|2021-04-29 12:06:30|6357.8|6351.8|6358.1|6352.1|6358.1|6352.1|6357.8|6351.8|0
1619698010000|2021-04-29 12:06:50|6357.8|6351.8|6357.8|6351.8|6358.1|6352.1|6357.8|6351.8|0
1619698020000|2021-04-29 12:07:00|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|1
1619698030000|2021-04-29 12:07:10|6357.8|6351.8|6356.8|6350.8|6359|6353|6356.8|6350.8|1
1619698050000|2021-04-29 12:07:30|6357.1|6351.1|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|0
1619698070000|2021-04-29 12:07:50|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|1
1619698080000|2021-04-29 12:08:00|6357.1|6351.1|6356.7|6350.7|6357.1|6351.1|6356.7|6350.7|4
1619698090000|2021-04-29 12:08:10|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1619698100000|2021-04-29 12:08:20|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|2
1619698110000|2021-04-29 12:08:30|6356.2|6350.2|6356.3|6350.3|6356.3|6350.3|6356.2|6350.2|0
1619698120000|2021-04-29 12:08:40|6356.7|6350.7|6358.5|6352.5|6358.5|6352.5|6356.7|6350.7|4
1619698130000|2021-04-29 12:08:50|6358.1|6352.1|6357.6|6351.6|6358.1|6352.1|6357.6|6351.6|0
1619698140000|2021-04-29 12:09:00|6357.7|6351.7|6359.5|6353.5|6360.3|6354.3|6357.6|6351.6|5
1619698150000|2021-04-29 12:09:10|6358.5|6352.5|6359.5|6353.5|6359.5|6353.5|6358.5|6352.5|0
1619698160000|2021-04-29 12:09:20|6359.9|6353.9|6361.8|6355.8|6361.8|6355.8|6359|6353|2
1619698170000|2021-04-29 12:09:30|6361.1|6355.1|6362.2|6356.2|6362.2|6356.2|6361.1|6355.1|0
1619698180000|2021-04-29 12:09:40|6361.6|6355.6|6361.8|6355.8|6362.3|6356.3|6361.1|6355.1|4
1619698190000|2021-04-29 12:09:50|6361.1|6355.1|6361.8|6355.8|6361.8|6355.8|6360.9|6354.9|0
1619698200000|2021-04-29 12:10:00|6362.2|6356.2|6359.9|6353.9|6362.2|6356.2|6359.1|6353.1|5
1619698210000|2021-04-29 12:10:10|6359.1|6353.1|6359.9|6353.9|6359.9|6353.9|6359.1|6353.1|0
1619698220000|2021-04-29 12:10:20|6359.5|6353.5|6359.2|6353.2|6359.5|6353.5|6358.1|6352.1|1
1619698230000|2021-04-29 12:10:30|6358.1|6352.1|6358|6352|6359.3|6353.3|6357.8|6351.8|0
1619698240000|2021-04-29 12:10:40|6359.4|6353.4|6359.8|6353.8|6359.8|6353.8|6358|6352|1
1619698250000|2021-04-29 12:10:50|6359.4|6353.4|6358.2|6352.2|6359.6|6353.6|6358|6352|0
1619698260000|2021-04-29 12:11:00|6358|6352|6358.5|6352.5|6358.5|6352.5|6357.1|6351.1|2
1619698270000|2021-04-29 12:11:10|6358.9|6352.9|6359.7|6353.7|6359.7|6353.7|6358.9|6352.9|2
1619698280000|2021-04-29 12:11:20|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|1
1619698290000|2021-04-29 12:11:30|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|0
1619698300000|2021-04-29 12:11:40|6358.5|6352.5|6359.2|6353.2|6359.2|6353.2|6358.5|6352.5|2
1619698310000|2021-04-29 12:11:50|6358.9|6352.9|6358.9|6352.9|6359.2|6353.2|6358.5|6352.5|0
1619698320000|2021-04-29 12:12:00|6359.1|6353.1|6358.9|6352.9|6359.9|6353.9|6358.9|6352.9|0
1619698360000|2021-04-29 12:12:40|6359|6353|6358.9|6352.9|6359|6353|6358.9|6352.9|0
1619698370000|2021-04-29 12:12:50|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|5
1619698380000|2021-04-29 12:13:00|6359.7|6353.7|6358.8|6352.8|6359.7|6353.7|6358.8|6352.8|2
1619698390000|2021-04-29 12:13:10|6358.7|6352.7|6358.1|6352.1|6358.7|6352.7|6358.1|6352.1|1
1619698400000|2021-04-29 12:13:20|6357.8|6351.8|6357.6|6351.6|6357.8|6351.8|6357.6|6351.6|0
1619698410000|2021-04-29 12:13:30|6358|6352|6360.2|6354.2|6360.2|6354.2|6358|6352|3
1619698420000|2021-04-29 12:13:40|6359.8|6353.8|6354.1|6348.1|6360.2|6354.2|6354.1|6348.1|7
1619698430000|2021-04-29 12:13:50|6354.3|6348.3|6356|6350|6356|6350|6354.3|6348.3|48
1619698440000|2021-04-29 12:14:00|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|0
1619698450000|2021-04-29 12:14:10|6358.6|6352.6|6356.9|6350.9|6358.6|6352.6|6356.9|6350.9|3
1619698460000|2021-04-29 12:14:20|6356.8|6350.8|6356|6350|6356.8|6350.8|6356|6350|1
1619698470000|2021-04-29 12:14:30|6355.9|6349.9|6355.5|6349.5|6355.9|6349.9|6355.5|6349.5|0
1619698480000|2021-04-29 12:14:40|6355.6|6349.6|6356|6350|6356|6350|6355.6|6349.6|1
1619698500000|2021-04-29 12:15:00|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|0
1619698510000|2021-04-29 12:15:10|6356|6350|6356.5|6350.5|6356.5|6350.5|6356|6350|0
1619698520000|2021-04-29 12:15:20|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|1
1619698530000|2021-04-29 12:15:30|6357|6351|6357|6351|6357|6351|6357|6351|0
1619698540000|2021-04-29 12:15:40|6356.4|6350.4|6356.4|6350.4|6356.4|6350.4|6355.9|6349.9|1
1619698550000|2021-04-29 12:15:50|6356|6350|6356.4|6350.4|6356.4|6350.4|6355.9|6349.9|0
1619698560000|2021-04-29 12:16:00|6356|6350|6356.9|6350.9|6357.2|6351.2|6355.9|6349.9|4
1619698580000|2021-04-29 12:16:20|6356.8|6350.8|6359.7|6353.7|6359.7|6353.7|6356.8|6350.8|3
1619698590000|2021-04-29 12:16:30|6360|6354|6361.6|6355.6|6361.6|6355.6|6360|6354|0
1619698600000|2021-04-29 12:16:40|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|1
1619698610000|2021-04-29 12:16:50|6360.8|6354.8|6361.2|6355.2|6361.2|6355.2|6360.4|6354.4|1
1619698620000|2021-04-29 12:17:00|6360.4|6354.4|6359.3|6353.3|6360.4|6354.4|6358.9|6352.9|4
1619698630000|2021-04-29 12:17:10|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|0
1619698660000|2021-04-29 12:17:40|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|0
1619698680000|2021-04-29 12:18:00|6358.9|6352.9|6357.6|6351.6|6358.9|6352.9|6357.6|6351.6|4
1619698690000|2021-04-29 12:18:10|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|2
1619698700000|2021-04-29 12:18:20|6356.8|6350.8|6357.2|6351.2|6357.2|6351.2|6356.7|6350.7|0
1619698710000|2021-04-29 12:18:30|6357.6|6351.6|6357.2|6351.2|6357.6|6351.6|6357.2|6351.2|0
1619698720000|2021-04-29 12:18:40|6357.6|6351.6|6358.1|6352.1|6358.5|6352.5|6357.6|6351.6|4
1619698740000|2021-04-29 12:19:00|6358.5|6352.5|6357.2|6351.2|6358.5|6352.5|6357.2|6351.2|3
1619698770000|2021-04-29 12:19:30|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|0
1619698780000|2021-04-29 12:19:40|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|2
1619698800000|2021-04-29 12:20:00|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|2
1619698810000|2021-04-29 12:20:10|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|1
1619698820000|2021-04-29 12:20:20|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|3
1619698840000|2021-04-29 12:20:40|6355.4|6349.4|6356.2|6350.2|6356.2|6350.2|6355.4|6349.4|1
1619698850000|2021-04-29 12:20:50|6356|6350|6355.7|6349.7|6356|6350|6355.2|6349.2|1
1619698860000|2021-04-29 12:21:00|6355.9|6349.9|6355.7|6349.7|6355.9|6349.9|6355.7|6349.7|1
1619698870000|2021-04-29 12:21:10|6355.6|6349.6|6354.6|6348.6|6355.6|6349.6|6354.6|6348.6|3
1619698890000|2021-04-29 12:21:30|6354.5|6348.5|6355.1|6349.1|6355.1|6349.1|6354.1|6348.1|2
1619698900000|2021-04-29 12:21:40|6355.9|6349.9|6356.6|6350.6|6356.6|6350.6|6355.9|6349.9|1
1619698920000|2021-04-29 12:22:00|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|2
1619698930000|2021-04-29 12:22:10|6356.6|6350.6|6358.6|6352.6|6358.6|6352.6|6356.6|6350.6|8
1619698940000|2021-04-29 12:22:20|6359|6353|6360.4|6354.4|6360.4|6354.4|6359|6353|1
1619698950000|2021-04-29 12:22:30|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|1
1619698970000|2021-04-29 12:22:50|6359.1|6353.1|6358.6|6352.6|6359.1|6353.1|6358.6|6352.6|2
1619698980000|2021-04-29 12:23:00|6357.9|6351.9|6357.6|6351.6|6357.9|6351.9|6357.6|6351.6|1
1619698990000|2021-04-29 12:23:10|6357.2|6351.2|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|4
1619699000000|2021-04-29 12:23:20|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|1
1619699010000|2021-04-29 12:23:30|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.5|6348.5|5
1619699020000|2021-04-29 12:23:40|6353.2|6347.2|6352.7|6346.7|6353.2|6347.2|6352.7|6346.7|5
1619699030000|2021-04-29 12:23:50|6352.4|6346.4|6352.7|6346.7|6352.7|6346.7|6351.9|6345.9|9
1619699040000|2021-04-29 12:24:00|6351.9|6345.9|6350.9|6344.9|6351.9|6345.9|6350.9|6344.9|2
1619699050000|2021-04-29 12:24:10|6351.2|6345.2|6357.6|6351.6|6357.6|6351.6|6351.2|6345.2|23
1619699070000|2021-04-29 12:24:30|6357.5|6351.5|6357.1|6351.1|6357.5|6351.5|6357|6351|0
1619699080000|2021-04-29 12:24:40|6358.1|6352.1|6357.7|6351.7|6358.1|6352.1|6357.7|6351.7|1
1619699100000|2021-04-29 12:25:00|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1619699120000|2021-04-29 12:25:20|6357.9|6351.9|6358.1|6352.1|6358.1|6352.1|6357.1|6351.1|4
1619699130000|2021-04-29 12:25:30|6357.9|6351.9|6357.2|6351.2|6357.9|6351.9|6357.1|6351.1|0
1619699140000|2021-04-29 12:25:40|6356.8|6350.8|6356.7|6350.7|6356.8|6350.8|6356.7|6350.7|2
1619699150000|2021-04-29 12:25:50|6356.3|6350.3|6355.2|6349.2|6356.3|6350.3|6354.5|6348.5|1
1619699160000|2021-04-29 12:26:00|6355.1|6349.1|6354.2|6348.2|6355.1|6349.1|6354.2|6348.2|0
1619699180000|2021-04-29 12:26:20|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1619699190000|2021-04-29 12:26:30|6355.1|6349.1|6353.1|6347.1|6355.1|6349.1|6353.1|6347.1|0
1619699200000|2021-04-29 12:26:40|6352.7|6346.7|6354.7|6348.7|6354.7|6348.7|6352.7|6346.7|6
1619699210000|2021-04-29 12:26:50|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|0
1619699220000|2021-04-29 12:27:00|6353.6|6347.6|6354.3|6348.3|6354.6|6348.6|6353.6|6347.6|20
1619699230000|2021-04-29 12:27:10|6354.9|6348.9|6355.4|6349.4|6355.4|6349.4|6354.7|6348.7|2
1619699240000|2021-04-29 12:27:20|||||||||3
1619699250000|2021-04-29 12:27:30|6355.9|6349.9|6356.3|6350.3|6356.3|6350.3|6355.9|6349.9|1
1619699260000|2021-04-29 12:27:40|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1619699270000|2021-04-29 12:27:50|6355.3|6349.3|6354.9|6348.9|6355.3|6349.3|6354.9|6348.9|11
1619699280000|2021-04-29 12:28:00|||||||||80
1619699290000|2021-04-29 12:28:10|6355|6349|6354.4|6348.4|6355|6349|6354.4|6348.4|36
1619699300000|2021-04-29 12:28:20|6354.8|6348.8|6355.4|6349.4|6355.4|6349.4|6354.8|6348.8|65
1619699310000|2021-04-29 12:28:30|6355.5|6349.5|6355.4|6349.4|6355.5|6349.5|6355.4|6349.4|23
1619699320000|2021-04-29 12:28:40|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|108
1619699330000|2021-04-29 12:28:50|6356.5|6350.5|6358.7|6352.7|6358.7|6352.7|6356.5|6350.5|1
1619699340000|2021-04-29 12:29:00|6358.8|6352.8|6359.1|6353.1|6359.1|6353.1|6358.8|6352.8|5
1619699350000|2021-04-29 12:29:10|6359|6353|6359.8|6353.8|6359.8|6353.8|6358.6|6352.6|4
1619699360000|2021-04-29 12:29:20|6359.9|6353.9|6357.2|6351.2|6359.9|6353.9|6357.2|6351.2|11
1619699370000|2021-04-29 12:29:30|||||||||10
1619699380000|2021-04-29 12:29:40|6357.3|6351.3|6358.2|6352.2|6358.2|6352.2|6357.3|6351.3|1
1619699390000|2021-04-29 12:29:50|6357.7|6351.7|6356.7|6350.7|6357.7|6351.7|6356.7|6350.7|4
1619699400000|2021-04-29 12:30:00|6356.3|6350.3|6356.7|6350.7|6356.7|6350.7|6355.4|6345.4|2
1619699410000|2021-04-29 12:30:10|||||||||13
1619699420000|2021-04-29 12:30:20|6363.2|6357.2|6363.7|6357.7|6365.8|6357.7|6362.7|6350.2|7
1619699430000|2021-04-29 12:30:30|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|1
1619699450000|2021-04-29 12:30:50|6363.4|6357.4|6363.7|6357.7|6363.7|6357.7|6363.4|6357.4|1
1619699460000|2021-04-29 12:31:00|6363.6|6357.6|6362.9|6356.9|6363.6|6357.6|6361.7|6355.7|4
1619699470000|2021-04-29 12:31:10|6362.7|6356.7|6362.4|6356.4|6362.9|6356.9|6362.4|6356.4|0
1619699480000|2021-04-29 12:31:20|6363.2|6357.2|6363.7|6357.7|6363.8|6357.8|6363.2|6357.2|0
1619699490000|2021-04-29 12:31:30|6363.3|6357.3|6363.7|6357.7|6364.2|6358.2|6363.2|6357.2|4
1619699500000|2021-04-29 12:31:40|6363.2|6357.2|6362.7|6356.7|6363.7|6357.7|6362.7|6356.7|2
1619699510000|2021-04-29 12:31:50|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1619699520000|2021-04-29 12:32:00|6361.7|6351.7|6360.2|6354.2|6361.7|6354.2|6359.3|6351.7|10
1619699530000|2021-04-29 12:32:10|6362.7|6352.7|6360.7|6354.7|6362.7|6354.7|6359.8|6351.7|6
1619699540000|2021-04-29 12:32:20|6361.1|6355.1|6366.2|6360.2|6366.2|6360.2|6361.1|6355.1|10
1619699550000|2021-04-29 12:32:30|6366.6|6360.6|6365.7|6359.7|6366.7|6360.7|6365.7|6359.7|10
1619699560000|2021-04-29 12:32:40|6366.2|6360.2|6369.3|6363.3|6369.7|6363.7|6366.2|6360.2|8
1619699570000|2021-04-29 12:32:50|6369.7|6363.7|6370.3|6364.3|6370.3|6364.3|6369.3|6363.3|0
1619699580000|2021-04-29 12:33:00|6370.2|6364.2|6367.7|6361.7|6370.2|6364.2|6367.7|6361.7|10
1619699590000|2021-04-29 12:33:10|6368.2|6362.2|6367.4|6361.4|6368.2|6362.2|6367.4|6361.4|0
1619699600000|2021-04-29 12:33:20|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|2
1619699610000|2021-04-29 12:33:30|6368.9|6362.9|6369.4|6363.4|6369.4|6363.4|6368.9|6362.9|1
1619699620000|2021-04-29 12:33:40|6369.6|6363.6|6369.1|6363.1|6370.4|6364.4|6369.1|6363.1|2
1619699630000|2021-04-29 12:33:50|6369|6363|6365.6|6359.6|6369|6363|6365.6|6359.6|3
1619699640000|2021-04-29 12:34:00|6364.9|6358.9|6364.1|6358.1|6364.9|6358.9|6364.1|6358.1|0
1619699650000|2021-04-29 12:34:10|6363.2|6357.2|6361.1|6355.1|6364.9|6358.9|6361.1|6355.1|9
1619699660000|2021-04-29 12:34:20|6360.7|6354.7|6366.4|6360.4|6366.4|6360.4|6360.6|6354.6|7
1619699670000|2021-04-29 12:34:30|6366.8|6360.8|6368.6|6362.6|6368.6|6362.6|6366.8|6360.8|0
1619699680000|2021-04-29 12:34:40|6368.5|6362.5|6368.1|6362.1|6368.5|6362.5|6367.6|6361.6|1
1619699690000|2021-04-29 12:34:50|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|5
1619699700000|2021-04-29 12:35:00|6367.2|6361.2|6367.2|6361.2|6367.6|6361.6|6367.2|6361.2|2
1619699720000|2021-04-29 12:35:20|6367.6|6361.6|6368.1|6362.1|6368.1|6362.1|6367.6|6361.6|0
1619699730000|2021-04-29 12:35:30|6368.5|6362.5|6368.6|6362.6|6368.6|6362.6|6367.1|6361.1|22
1619699740000|2021-04-29 12:35:40|6367.6|6361.6|6367.2|6361.2|6367.6|6361.6|6367.2|6361.2|5
1619699760000|2021-04-29 12:36:00|6367.1|6361.1|6365.8|6359.8|6367.1|6361.1|6365.8|6359.8|1
1619699770000|2021-04-29 12:36:10|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|0
1619699780000|2021-04-29 12:36:20|6365.8|6359.8|6361.6|6355.6|6365.8|6359.8|6361.6|6355.6|9
1619699790000|2021-04-29 12:36:30|6361.5|6355.5|6362.2|6356.2|6362.2|6356.2|6361.5|6355.5|1
1619699800000|2021-04-29 12:36:40|6362.6|6356.6|6373.8|6367.8|6373.8|6367.8|6362.6|6356.6|28
1619699810000|2021-04-29 12:36:50|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|6373.8|6367.8|1
1619699820000|2021-04-29 12:37:00|6373.3|6367.3|6372|6366|6373.3|6367.3|6371.2|6365.2|6
1619699830000|2021-04-29 12:37:10|6372.1|6366.1|6373.3|6367.3|6373.3|6367.3|6372.1|6366.1|4
1619699840000|2021-04-29 12:37:20|6373.7|6367.7|6374.2|6368.2|6374.6|6368.6|6373.7|6367.7|7
1619699850000|2021-04-29 12:37:30|6373.8|6367.8|6373.7|6367.7|6373.8|6367.8|6373.3|6367.3|0
1619699860000|2021-04-29 12:37:40|6374.1|6368.1|6374.5|6368.5|6374.6|6368.6|6374.1|6368.1|1
1619699870000|2021-04-29 12:37:50|6374.1|6368.1|6371.9|6365.9|6374.1|6368.1|6371.9|6365.9|81
1619699880000|2021-04-29 12:38:00|6370.5|6364.5|6368|6362|6370.5|6364.5|6367.5|6361.5|5
1619699890000|2021-04-29 12:38:10|6368.1|6362.1|6366.7|6360.7|6368.1|6362.1|6366.1|6360.1|5
1619699900000|2021-04-29 12:38:20|6367|6361|6369.8|6363.8|6369.8|6363.8|6367|6361|11
1619699910000|2021-04-29 12:38:30|6370.2|6364.2|6369.5|6363.5|6370.3|6364.3|6369|6363|11
1619699920000|2021-04-29 12:38:40|6369|6363|6369|6363|6369|6363|6369|6363|2
1619699930000|2021-04-29 12:38:50|6368.6|6362.6|6369|6363|6369|6363|6367.3|6361.3|1
1619699940000|2021-04-29 12:39:00|6368.6|6362.6|6368.1|6362.1|6368.6|6362.6|6368|6362|3
1619699960000|2021-04-29 12:39:20|6368.8|6362.8|6368.1|6362.1|6368.8|6362.8|6367.7|6361.7|1
1619699970000|2021-04-29 12:39:30|6366.7|6360.7|6368|6362|6368|6362|6366.3|6360.3|6
1619699980000|2021-04-29 12:39:40|6368.6|6362.6|6368.6|6362.6|6369|6363|6368.6|6362.6|6
1619699990000|2021-04-29 12:39:50|6368.5|6362.5|6366.9|6360.9|6368.8|6362.8|6366.7|6360.7|2
1619700000000|2021-04-29 12:40:00|6366.5|6360.5|6364.9|6358.9|6366.5|6360.5|6364.9|6358.9|1
1619700010000|2021-04-29 12:40:10|6364.5|6358.5|6365.4|6359.4|6365.4|6359.4|6364.5|6358.5|10
1619700020000|2021-04-29 12:40:20|6365.5|6359.5|6366.4|6360.4|6366.4|6360.4|6365.5|6359.5|3
1619700030000|2021-04-29 12:40:30|6366|6360|6365.9|6359.9|6366|6360|6365.9|6359.9|1
1619700040000|2021-04-29 12:40:40|6365.5|6359.5|6365.4|6359.4|6365.5|6359.5|6365.4|6359.4|0
1619700050000|2021-04-29 12:40:50|6364.9|6358.9|6364.9|6358.9|6365.3|6359.3|6364.9|6358.9|2
1619700060000|2021-04-29 12:41:00|6365.3|6359.3|6365.9|6359.9|6365.9|6359.9|6364.9|6358.9|2
1619700070000|2021-04-29 12:41:10|6365.8|6359.8|6366.9|6360.9|6366.9|6360.9|6365.4|6359.4|0
1619700080000|2021-04-29 12:41:20|6367.3|6361.3|6369.3|6363.3|6369.3|6363.3|6367.3|6361.3|1
1619700090000|2021-04-29 12:41:30|6369.7|6363.7|6370.3|6364.3|6370.3|6364.3|6369.7|6363.7|0
1619700100000|2021-04-29 12:41:40|6369.7|6363.7|6370.7|6364.7|6370.7|6364.7|6369.7|6363.7|5
1619700110000|2021-04-29 12:41:50|6370.8|6364.8|6371.2|6365.2|6371.2|6365.2|6370.7|6364.7|1
1619700120000|2021-04-29 12:42:00|6371.3|6365.3|6372.9|6366.9|6373.2|6367.2|6371.3|6365.3|15
1619700130000|2021-04-29 12:42:10|6372.4|6366.4|6372.9|6366.9|6372.9|6366.9|6372.4|6366.4|3
1619700140000|2021-04-29 12:42:20|6373|6367|6372|6366|6373.4|6367.4|6372|6366|2
1619700150000|2021-04-29 12:42:30|6372.3|6366.3|6372.3|6366.3|6372.8|6366.8|6372.3|6366.3|0
1619700160000|2021-04-29 12:42:40|6372.5|6366.5|6373.3|6367.3|6373.3|6367.3|6372.5|6366.5|1
1619700180000|2021-04-29 12:43:00|6373|6367|6372.8|6366.8|6373.3|6367.3|6372.8|6366.8|4
1619700190000|2021-04-29 12:43:10|6372.5|6366.5|6372.8|6366.8|6372.8|6366.8|6372.3|6366.3|0
1619700200000|2021-04-29 12:43:20|6373|6367|6375.3|6369.3|6375.3|6369.3|6373|6367|22
1619700210000|2021-04-29 12:43:30|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|3
1619700220000|2021-04-29 12:43:40|6374.6|6368.6|6373.8|6367.8|6374.6|6368.6|6373.8|6367.8|1
1619700230000|2021-04-29 12:43:50|6374.2|6368.2|6374.8|6368.8|6374.8|6368.8|6374.2|6368.2|0
1619700240000|2021-04-29 12:44:00|6375.7|6369.7|6376.2|6370.2|6376.3|6370.3|6375.7|6369.7|1
1619700250000|2021-04-29 12:44:10|6374.2|6368.2|6374.2|6368.2|6375.7|6369.7|6373.8|6367.8|4
1619700260000|2021-04-29 12:44:20|6374.1|6368.1|6375.7|6365.7|6375.7|6368.1|6374.1|6365.2|2
1619700270000|2021-04-29 12:44:30|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|0
1619700280000|2021-04-29 12:44:40|6371.3|6365.3|6371.8|6365.8|6372.1|6366.1|6371.3|6365.3|4
1619700290000|2021-04-29 12:44:50|6371.9|6365.9|6372.9|6366.9|6372.9|6366.9|6371.7|6365.7|1
1619703000000|2021-04-29 13:30:00|6370.6|6360.6|6376.6|6370.6|6376.6|6370.6|6364.9|6358.9|185
1619703010000|2021-04-29 13:30:10|6376.9|6370.9|6386|6380|6387|6381|6376.5|6370.5|87
1619703020000|2021-04-29 13:30:20|6385.7|6379.7|6380.6|6374.6|6387.2|6381.2|6379.6|6373.6|57
1619703030000|2021-04-29 13:30:30|6380.1|6374.1|6379|6373|6384.5|6378.5|6374|6368|54
1619703040000|2021-04-29 13:30:40|6378|6372|6365|6359|6378|6372|6365|6359|62
1619703050000|2021-04-29 13:30:50|6364.7|6358.7|6363.6|6357.6|6369.5|6363.5|6359.7|6353.7|18
1619703060000|2021-04-29 13:31:00|6364.1|6358.1|6365.9|6359.9|6366.6|6360.6|6354.8|6348.8|51
1619703070000|2021-04-29 13:31:10|6368.1|6362.1|6358|6352|6369.7|6363.7|6358|6352|29
1619703080000|2021-04-29 13:31:20|6360.5|6354.5|6354.9|6348.9|6363.2|6357.2|6354.8|6348.8|55
1619703090000|2021-04-29 13:31:30|6353.9|6347.9|6352.4|6346.4|6354.9|6348.9|6343.9|6337.9|72
1619703100000|2021-04-29 13:31:40|6351.6|6345.6|6348.9|6342.9|6352.3|6346.3|6345.8|6339.8|38
1619703110000|2021-04-29 13:31:50|6348.8|6342.8|6345.2|6339.2|6349.6|6343.6|6344.7|6338.7|19
1619703120000|2021-04-29 13:32:00|6346.1|6340.1|6337.6|6331.6|6346.5|6340.5|6336|6330|33
1619703130000|2021-04-29 13:32:10|6337.2|6331.2|6338.1|6332.1|6338.9|6332.9|6335.8|6329.8|36
1619703140000|2021-04-29 13:32:20|6337.9|6331.9|6335.2|6329.2|6337.9|6331.9|6334.7|6328.7|33
1619703150000|2021-04-29 13:32:30|6336.1|6330.1|6337.8|6331.8|6337.8|6331.8|6334.7|6328.7|24
1619703160000|2021-04-29 13:32:40|6337.4|6331.4|6337.6|6331.6|6338.5|6332.5|6335.2|6329.2|26
1619703170000|2021-04-29 13:32:50|6336.8|6330.8|6345.7|6339.7|6346.7|6340.7|6335.1|6329.1|28
1619703180000|2021-04-29 13:33:00|6343.7|6337.7|6344.9|6338.9|6344.9|6338.9|6337.7|6331.7|29
1619703190000|2021-04-29 13:33:10|6343.5|6337.5|6354.8|6348.8|6360.2|6354.2|6343.5|6337.5|115
1619703200000|2021-04-29 13:33:20|6353.8|6347.8|6347.3|6341.3|6361.5|6355.5|6345.4|6339.4|59
1619703210000|2021-04-29 13:33:30|6346.3|6340.3|6348.6|6342.6|6348.6|6342.6|6344.1|6338.1|25
1619703220000|2021-04-29 13:33:40|6348.8|6342.8|6341.1|6335.1|6348.8|6342.8|6334.7|6328.7|39
1619703230000|2021-04-29 13:33:50|6338.3|6332.3|6332.9|6326.9|6346.6|6340.6|6332.9|6326.9|56
1619703240000|2021-04-29 13:34:00|6331.1|6325.1|6326.3|6320.3|6333.9|6327.9|6326.3|6320.3|32
1619703250000|2021-04-29 13:34:10|6326.6|6320.6|6330.3|6324.3|6330.3|6324.3|6325.7|6319.7|22
1619703260000|2021-04-29 13:34:20|6329.4|6323.4|6325.7|6319.7|6330.3|6324.3|6325.5|6319.5|28
1619703270000|2021-04-29 13:34:30|6326.2|6320.2|6336.1|6330.1|6337.7|6331.7|6325.4|6319.4|42
1619703280000|2021-04-29 13:34:40|6335.8|6329.8|6334.8|6328.8|6337.9|6331.9|6334.1|6328.1|50
1619703290000|2021-04-29 13:34:50|6333.5|6327.5|6332.9|6326.9|6335.8|6329.8|6331.4|6325.4|25
1619703300000|2021-04-29 13:35:00|6332|6326|6324.4|6318.4|6333.4|6327.4|6323.9|6317.9|44
1619703310000|2021-04-29 13:35:10|6325.6|6319.6|6323.5|6317.5|6327.1|6321.1|6323.5|6317.5|26
1619703320000|2021-04-29 13:35:20|6323.4|6317.4|6310.6|6304.6|6323.4|6317.4|6309.6|6303.6|68
1619703330000|2021-04-29 13:35:30|6311.6|6305.6|6315.2|6309.2|6317.6|6311.6|6311.6|6305.6|32
1619703340000|2021-04-29 13:35:40|6315.1|6309.1|6316.1|6310.1|6316.9|6310.9|6310.7|6304.7|44
1619703350000|2021-04-29 13:35:50|6315.7|6309.7|6312.8|6306.8|6316.1|6310.1|6312.8|6306.8|36
1619703360000|2021-04-29 13:36:00|6310.8|6304.8|6308.8|6302.8|6310.8|6304.8|6306.8|6300.8|97
1619703370000|2021-04-29 13:36:10|6308.7|6302.7|6293.2|6287.2|6308.7|6302.7|6293.2|6287.2|72
1619703380000|2021-04-29 13:36:20|6293.4|6287.4|6292|6286|6297.2|6291.2|6290.2|6284.2|51
1619703390000|2021-04-29 13:36:30|6291.2|6285.2|6288.4|6282.4|6291.6|6285.6|6287.5|6281.5|33
1619703400000|2021-04-29 13:36:40|6288|6282|6292|6286|6292|6286|6286.6|6280.6|60
1619703410000|2021-04-29 13:36:50|6292.3|6286.3|6294.5|6288.5|6295.7|6289.7|6290.2|6284.2|42
1619703420000|2021-04-29 13:37:00|6295.3|6289.3|6285.8|6279.8|6295.7|6289.7|6284.9|6278.9|43
1619703430000|2021-04-29 13:37:10|6285.6|6279.6|6284.2|6278.2|6286.6|6280.6|6278.2|6272.2|107
1619703440000|2021-04-29 13:37:20|6284.6|6278.6|6287.7|6281.7|6287.7|6281.7|6281.3|6275.3|52
1619703450000|2021-04-29 13:37:30|6287.3|6281.3|6284|6278|6287.3|6281.3|6281.5|6275.5|12
1619703460000|2021-04-29 13:37:40|6284.7|6278.7|6287.8|6281.8|6289|6283|6284.7|6278.7|17
1619703470000|2021-04-29 13:37:50|6287.1|6281.1|6287.5|6281.5|6289.4|6283.4|6286.7|6280.7|11
1619703480000|2021-04-29 13:38:00|6286.2|6280.2|6281.5|6275.5|6287.4|6281.4|6281.5|6275.5|40
1619703490000|2021-04-29 13:38:10|6280.8|6274.8|6278.1|6272.1|6280.8|6274.8|6276.9|6270.9|47
1619703500000|2021-04-29 13:38:20|6277.7|6271.7|6275.8|6269.8|6280.4|6274.4|6275.6|6269.6|32
1619703510000|2021-04-29 13:38:30|6276.5|6270.5|6287.7|6281.7|6288.1|6282.1|6276.5|6270.5|27
1619703520000|2021-04-29 13:38:40|6287.3|6281.3|6286.2|6280.2|6287.3|6281.3|6282.7|6276.7|19
1619703530000|2021-04-29 13:38:50|6285|6279|6284.6|6278.6|6285.8|6279.8|6282.7|6276.7|38
1619703540000|2021-04-29 13:39:00|6284.2|6278.2|6282.7|6276.7|6285.4|6279.4|6279.6|6273.6|40
1619703550000|2021-04-29 13:39:10|6281.9|6275.9|6280.4|6274.4|6281.9|6275.9|6279.6|6273.6|32
1619703560000|2021-04-29 13:39:20|6280|6274|6277|6271|6281.5|6275.5|6276.2|6270.2|53
1619703570000|2021-04-29 13:39:30|6276.7|6270.7|6280.2|6274.2|6280.2|6274.2|6274.3|6268.3|35
1619703580000|2021-04-29 13:39:40|6280.1|6274.1|6288.9|6282.9|6290.3|6284.3|6279.2|6273.2|59
1619703590000|2021-04-29 13:39:50|6288.6|6282.6|6294|6288|6294|6288|6286.7|6280.7|15
1619703600000|2021-04-29 13:40:00|6293.9|6287.9|6291.9|6285.9|6293.9|6287.9|6286.9|6280.9|29
1619703610000|2021-04-29 13:40:10|6292.8|6286.8|6296.7|6290.7|6298.1|6292.1|6292.8|6286.8|44
1619703620000|2021-04-29 13:40:20|6296.8|6290.8|6296.2|6290.2|6296.8|6290.8|6294.5|6288.5|37
1619703630000|2021-04-29 13:40:30|6296.7|6290.7|6301.4|6295.4|6302.4|6296.4|6295.8|6289.8|54
1619703640000|2021-04-29 13:40:40|6301|6295|6299.3|6293.3|6302.3|6296.3|6297.9|6291.9|12
1619703650000|2021-04-29 13:40:50|6299.7|6293.7|6302.8|6296.8|6305.5|6299.5|6299.7|6293.7|30
1619703660000|2021-04-29 13:41:00|6302.3|6296.3|6297.2|6291.2|6302.3|6296.3|6294.8|6288.8|19
1619703670000|2021-04-29 13:41:10|6296.8|6290.8|6297.4|6291.4|6300.1|6294.1|6295.6|6289.6|26
1619703680000|2021-04-29 13:41:20|6296.4|6290.4|6303.2|6297.2|6303.2|6297.2|6295.2|6289.2|7
1619703690000|2021-04-29 13:41:30|6303.1|6297.1|6303.5|6297.5|6303.5|6297.5|6301.7|6295.7|7
1619703700000|2021-04-29 13:41:40|6303.6|6297.6|6303.5|6297.5|6305.8|6299.8|6299|6293|41
1619703710000|2021-04-29 13:41:50|6303.1|6297.1|6302.3|6296.3|6305.6|6299.6|6301.8|6295.8|31
1619703720000|2021-04-29 13:42:00|6300.8|6294.8|6295.9|6289.9|6301.7|6295.7|6292.1|6286.1|39
1619703730000|2021-04-29 13:42:10|6298.3|6292.3|6300.5|6294.5|6300.8|6294.8|6297.9|6291.9|20
1619703740000|2021-04-29 13:42:20|6300.6|6294.6|6297.9|6291.9|6302.7|6296.7|6297.9|6291.9|12
1619703750000|2021-04-29 13:42:30|6297.5|6291.5|6301.2|6295.2|6302.1|6296.1|6297.5|6291.5|12
1619703760000|2021-04-29 13:42:40|6299.7|6293.7|6301.5|6295.5|6305|6299|6299.6|6293.6|14
1619703770000|2021-04-29 13:42:50|6301.8|6295.8|6298.4|6292.4|6303.5|6297.5|6298.4|6292.4|7
1619703780000|2021-04-29 13:43:00|6297.9|6291.9|6303.8|6297.8|6305.4|6299.4|6297.9|6291.9|57
1619703790000|2021-04-29 13:43:10|6303.4|6297.4|6302|6296|6303.8|6297.8|6300.4|6294.4|19
1619703800000|2021-04-29 13:43:20|6300.2|6294.2|6301|6295|6301.4|6295.4|6295.9|6289.9|42
1619703810000|2021-04-29 13:43:30|6300.2|6294.2|6306.6|6300.6|6312.6|6306.6|6300.2|6294.2|61
1619703820000|2021-04-29 13:43:40|6305.7|6299.7|6308.4|6302.4|6310.9|6304.9|6305.7|6299.7|9
1619703830000|2021-04-29 13:43:50|6308.2|6302.2|6309.7|6303.7|6310.7|6304.7|6300.6|6294.6|61
1619703840000|2021-04-29 13:44:00|6312|6306|6306.7|6300.7|6312|6306|6306.7|6300.7|27
1619703850000|2021-04-29 13:44:10|6306.3|6300.3|6307.1|6301.1|6312.2|6306.2|6306.3|6300.3|22
1619703860000|2021-04-29 13:44:20|6306|6300|6304.5|6298.5|6306|6300|6300.5|6294.5|40
1619703870000|2021-04-29 13:44:30|6304|6298|6296|6290|6304|6298|6296|6290|14
1619703880000|2021-04-29 13:44:40|6296.5|6290.5|6303.6|6297.6|6324.5|6318.5|6296.1|6290.1|40
1619703890000|2021-04-29 13:44:50|6302.7|6296.7|6304.2|6298.2|6304.2|6298.2|6300.6|6294.6|14
1619703900000|2021-04-29 13:45:00|6303.8|6297.8|6297|6291|6303.8|6297.8|6294.9|6288.9|34
1619703910000|2021-04-29 13:45:10|6296.2|6290.2|6294.7|6288.7|6296.6|6290.6|6294.7|6288.7|29
1619703920000|2021-04-29 13:45:20|6293.8|6287.8|6303|6297|6304.3|6298.3|6291.1|6285.1|67
1619703930000|2021-04-29 13:45:30|6302.6|6296.6|6304.3|6298.3|6304.3|6298.3|6301.7|6295.7|11
1619703940000|2021-04-29 13:45:40|6304.7|6298.7|6303.4|6297.4|6307.1|6301.1|6303.4|6297.4|10
1619703950000|2021-04-29 13:45:50|6305.8|6299.8|6305.7|6299.7|6306.9|6300.9|6303.3|6297.3|18
1619703960000|2021-04-29 13:46:00|6305.6|6299.6|6305.1|6299.1|6306.4|6300.4|6303.1|6297.1|14
1619703970000|2021-04-29 13:46:10|6305.8|6299.8|6311.8|6305.8|6311.8|6305.8|6305.1|6299.1|34
1619703980000|2021-04-29 13:46:20|6311.4|6305.4|6318.2|6312.2|6318.6|6312.6|6310.4|6304.4|27
1619703990000|2021-04-29 13:46:30|6317.8|6311.8|6315.6|6309.6|6317.8|6311.8|6314.7|6308.7|37
1619704000000|2021-04-29 13:46:40|6314.1|6308.1|6318.1|6312.1|6318.1|6312.1|6310.1|6304.1|43
1619704010000|2021-04-29 13:46:50|6318.2|6312.2|6318.4|6312.4|6320.1|6314.1|6316.4|6310.4|36
1619704020000|2021-04-29 13:47:00|6318.2|6312.2|6315.1|6309.1|6318.2|6312.2|6312.7|6306.7|28
1619704030000|2021-04-29 13:47:10|6316|6310|6314.1|6308.1|6317.4|6311.4|6314.1|6308.1|25
1619704040000|2021-04-29 13:47:20|6314.5|6308.5|6311.2|6305.2|6315.5|6309.5|6311.2|6305.2|15
1619704050000|2021-04-29 13:47:30|6311.7|6305.7|6307.9|6301.9|6311.7|6305.7|6305.4|6299.4|32
1619704060000|2021-04-29 13:47:40|6308.8|6302.8|6313.8|6307.8|6313.8|6307.8|6308.4|6302.4|7
1619704070000|2021-04-29 13:47:50|6313|6307|6318.2|6312.2|6318.2|6312.2|6310.2|6304.2|23
1619704080000|2021-04-29 13:48:00|6317.9|6311.9|6322.8|6316.8|6322.8|6316.8|6317.4|6311.4|28
1619704090000|2021-04-29 13:48:10|6322.3|6316.3|6322.8|6316.8|6325.9|6319.9|6322.3|6316.3|17
1619704100000|2021-04-29 13:48:20|6322.9|6316.9|6328.9|6322.9|6329.9|6323.9|6322.9|6316.9|20
1619704110000|2021-04-29 13:48:30|6327.9|6321.9|6331.1|6325.1|6331.1|6325.1|6327.9|6321.9|21
1619704120000|2021-04-29 13:48:40|6331.5|6325.5|6336.6|6330.6|6336.6|6330.6|6330.8|6324.8|20
1619704130000|2021-04-29 13:48:50|6338.5|6332.5|6346.1|6340.1|6346.1|6340.1|6338.5|6332.5|60
1619704140000|2021-04-29 13:49:00|6344.8|6338.8|6340.4|6334.4|6346.6|6340.6|6339.3|6333.3|40
1619704150000|2021-04-29 13:49:10|6340|6334|6336.5|6330.5|6340.4|6334.4|6336.1|6330.1|15
1619704160000|2021-04-29 13:49:20|6336.9|6330.9|6330.9|6324.9|6336.9|6330.9|6330.2|6324.2|27
1619704170000|2021-04-29 13:49:30|6331.3|6325.3|6333.1|6327.1|6333.9|6327.9|6329.8|6323.8|16
1619704180000|2021-04-29 13:49:40|6333.5|6327.5|6340.8|6334.8|6341.3|6335.3|6333.5|6327.5|21
1619704190000|2021-04-29 13:49:50|6340.6|6334.6|6339.9|6333.9|6344.7|6338.7|6339.9|6333.9|11
1619704200000|2021-04-29 13:50:00|6340.6|6334.6|6323.9|6317.9|6340.6|6334.6|6323.8|6317.8|41
1619704210000|2021-04-29 13:50:10|6323.5|6317.5|6326.6|6320.6|6331.8|6325.8|6318|6312|30
1619704220000|2021-04-29 13:50:20|6324.7|6318.7|6328.2|6322.2|6331.4|6325.4|6324.7|6318.7|30
1619704230000|2021-04-29 13:50:30|6330|6324|6331.4|6325.4|6331.5|6325.5|6329.7|6323.7|5
1619704240000|2021-04-29 13:50:40|6331.1|6325.1|6330.5|6324.5|6331.7|6325.7|6330.4|6324.4|2
1619704250000|2021-04-29 13:50:50|6331|6325|6326.3|6320.3|6331|6325|6325.1|6319.1|7
1619704260000|2021-04-29 13:51:00|6326.2|6320.2|6327.8|6321.8|6327.8|6321.8|6322.8|6316.8|5
1619704270000|2021-04-29 13:51:10|6328.2|6322.2|6329.5|6323.5|6330.8|6324.8|6327.3|6321.3|10
1619704280000|2021-04-29 13:51:20|6328.8|6322.8|6322.6|6316.6|6328.8|6322.8|6322.6|6316.6|60
1619704290000|2021-04-29 13:51:30|6322.1|6316.1|6320.1|6314.1|6323.5|6317.5|6320.1|6314.1|14
1619704300000|2021-04-29 13:51:40|6319.4|6313.4|6311.4|6305.4|6319.4|6313.4|6311.4|6305.4|16
1619704310000|2021-04-29 13:51:50|6311.5|6305.5|6315.3|6309.3|6315.3|6309.3|6311.5|6305.5|20
1619704320000|2021-04-29 13:52:00|6314.3|6308.3|6314.3|6308.3|6315.3|6309.3|6312.3|6306.3|8
1619704330000|2021-04-29 13:52:10|6313.2|6307.2|6314.6|6308.6|6315|6309|6312|6306|12
1619704340000|2021-04-29 13:52:20|6315.1|6309.1|6306.1|6300.1|6315.1|6309.1|6306.1|6300.1|16
1619704350000|2021-04-29 13:52:30|6305.5|6299.5|6300.5|6294.5|6305.5|6299.5|6298.7|6292.7|54
1619704360000|2021-04-29 13:52:40|6300.1|6294.1|6294.9|6288.9|6300.1|6294.1|6292.6|6286.6|22
1619704370000|2021-04-29 13:52:50|6294.6|6288.6|6295.4|6289.4|6297.3|6291.3|6294.6|6288.6|13
1619704380000|2021-04-29 13:53:00|6294.9|6288.9|6290.9|6284.9|6294.9|6288.9|6290.8|6284.8|15
1619704390000|2021-04-29 13:53:10|6291.3|6285.3|6296.1|6290.1|6301|6295|6291.3|6285.3|26
1619704400000|2021-04-29 13:53:20|6296.2|6290.2|6301.1|6295.1|6304.6|6298.6|6296.2|6290.2|33
1619704410000|2021-04-29 13:53:30|6301.9|6295.9|6303|6297|6307|6301|6301.6|6295.6|51
1619704420000|2021-04-29 13:53:40|6302.7|6296.7|6303.7|6297.7|6304.2|6298.2|6301.1|6295.1|68
1619704430000|2021-04-29 13:53:50|6304.5|6298.5|6305.7|6299.7|6306.8|6300.8|6304.5|6298.5|10
1619704440000|2021-04-29 13:54:00|6304.8|6298.8|6302.6|6296.6|6304.8|6298.8|6299.3|6293.3|13
1619704450000|2021-04-29 13:54:10|6301.9|6295.9|6302.1|6296.1|6302.1|6296.1|6301.4|6295.4|3
1619704460000|2021-04-29 13:54:20|6301.8|6295.8|6301.8|6295.8|6302.6|6296.6|6301.8|6295.8|7
1619704470000|2021-04-29 13:54:30|6298.1|6292.1|6295|6289|6298.1|6292.1|6294.6|6288.6|12
1619704480000|2021-04-29 13:54:40|6295.1|6289.1|6295.6|6289.6|6298.9|6292.9|6295.1|6289.1|13
1619704490000|2021-04-29 13:54:50|6295.7|6289.7|6298.9|6292.9|6299.4|6293.4|6295.6|6289.6|13
1619704500000|2021-04-29 13:55:00|6299|6293|6293.7|6287.7|6299|6293|6293.7|6287.7|34
1619704510000|2021-04-29 13:55:10|6294.4|6288.4|6287.5|6281.5|6294.4|6288.4|6287.5|6281.5|34
1619704520000|2021-04-29 13:55:20|6287.1|6281.1|6293.4|6287.4|6293.5|6287.5|6287.1|6281.1|32
1619704530000|2021-04-29 13:55:30|6293|6287|6288.5|6282.5|6293|6287|6287.1|6281.1|13
1619704540000|2021-04-29 13:55:40|6289.2|6283.2|6289.5|6283.5|6290.4|6284.4|6288.5|6282.5|5
1619704550000|2021-04-29 13:55:50|6289.1|6283.1|6287.6|6281.6|6289.5|6283.5|6287.6|6281.6|4
1619704560000|2021-04-29 13:56:00|6288|6282|6288.6|6282.6|6290|6284|6285.2|6279.2|17
1619704570000|2021-04-29 13:56:10|6288.2|6282.2|6291|6285|6291.5|6285.5|6288.1|6282.1|12
1619704580000|2021-04-29 13:56:20|6290.9|6284.9|6291.1|6285.1|6292|6286|6286.5|6280.5|43
1619704590000|2021-04-29 13:56:30|6290.3|6284.3|6286.2|6280.2|6290.3|6284.3|6286.2|6280.2|8
1619704600000|2021-04-29 13:56:40|6285|6279|6285.1|6279.1|6285.1|6279.1|6281.5|6275.5|64
1619704610000|2021-04-29 13:56:50|6285|6279|6285.2|6279.2|6286.2|6280.2|6282.2|6276.2|15
1619704620000|2021-04-29 13:57:00|6285.7|6279.7|6281.7|6275.7|6286.7|6280.7|6281.7|6275.7|10
1619704630000|2021-04-29 13:57:10|6281.3|6275.3|6284.6|6278.6|6284.6|6278.6|6281.2|6275.2|5
1619704640000|2021-04-29 13:57:20|6284.7|6278.7|6279.2|6273.2|6286.2|6280.2|6279.2|6273.2|95
1619704650000|2021-04-29 13:57:30|6279.6|6273.6|6277.8|6271.8|6280.7|6274.7|6277.8|6271.8|17
1619704660000|2021-04-29 13:57:40|6278.8|6272.8|6281.9|6275.9|6282.4|6276.4|6278.8|6272.8|16
1619704670000|2021-04-29 13:57:50|6282|6276|6283.2|6277.2|6283.7|6277.7|6280.5|6274.5|21
1619704680000|2021-04-29 13:58:00|6282|6276|6276.9|6270.9|6282|6276|6276.9|6270.9|28
1619704690000|2021-04-29 13:58:10|6277.1|6271.1|6277.6|6271.6|6278.1|6272.1|6277.1|6271.1|25
1619704700000|2021-04-29 13:58:20|6277.7|6271.7|6275.8|6269.8|6278.4|6272.4|6275.4|6269.4|7
1619704710000|2021-04-29 13:58:30|6275.7|6269.7|6266.9|6260.9|6275.7|6269.7|6266.4|6260.4|40
1619704720000|2021-04-29 13:58:40|6267|6261|6264.2|6258.2|6270.8|6264.8|6263.4|6257.4|54
1619704730000|2021-04-29 13:58:50|6263.8|6257.8|6263.2|6257.2|6267|6261|6263.1|6257.1|16
1619704740000|2021-04-29 13:59:00|6262.9|6256.9|6272.8|6266.8|6274.1|6268.1|6262.9|6256.9|27
1619704750000|2021-04-29 13:59:10|6272.4|6266.4|6265.5|6259.5|6273.7|6267.7|6265.5|6259.5|19
1619704760000|2021-04-29 13:59:20|6265.7|6259.7|6255.8|6249.8|6267.5|6261.5|6255.3|6249.3|74
1619704770000|2021-04-29 13:59:30|6255|6249|6250.2|6244.2|6256.7|6250.7|6245.6|6239.6|36
1619704780000|2021-04-29 13:59:40|6250|6244|6246.9|6240.9|6250|6244|6246.4|6240.4|13
1619704790000|2021-04-29 13:59:50|6249.6|6243.6|6256.7|6250.7|6257.3|6251.3|6249.6|6243.6|68
1619704800000|2021-04-29 14:00:00|6256.3|6250.3|6247.8|6241.8|6256.7|6250.7|6247.8|6241.8|73
1619704810000|2021-04-29 14:00:10|6246.3|6240.3|6246.9|6240.9|6248.7|6242.7|6245.1|6239.1|30
1619704820000|2021-04-29 14:00:20|6246.6|6240.6|6245.4|6239.4|6247.8|6241.8|6243|6237|35
1619704830000|2021-04-29 14:00:30|6245.8|6239.8|6245.8|6239.8|6246.6|6240.6|6245.4|6239.4|35
1619704840000|2021-04-29 14:00:40|6245.4|6239.4|6248.9|6242.9|6248.9|6242.9|6245.4|6239.4|22
1619704850000|2021-04-29 14:00:50|6249.3|6243.3|6250.8|6244.8|6251.6|6245.6|6249.3|6243.3|15
1619704860000|2021-04-29 14:01:00|6250.4|6244.4|6240.8|6234.8|6250.4|6244.4|6240.4|6234.4|43
1619704870000|2021-04-29 14:01:10|6241.2|6235.2|6241.4|6235.4|6244.1|6238.1|6241.2|6235.2|15
1619704880000|2021-04-29 14:01:20|6240.4|6234.4|6236.1|6230.1|6241.8|6235.8|6236.1|6230.1|44
1619704890000|2021-04-29 14:01:30|6236.5|6230.5|6233.8|6227.8|6237.4|6231.4|6232.9|6226.9|24
1619704900000|2021-04-29 14:01:40|6233.7|6227.7|6227.7|6221.7|6233.7|6227.7|6224.8|6218.8|77
1619704910000|2021-04-29 14:01:50|6227.3|6221.3|6227.5|6221.5|6228.3|6222.3|6226.9|6220.9|25
1619704920000|2021-04-29 14:02:00|6227.9|6221.9|6234|6228|6237.5|6231.5|6227.4|6221.4|94
1619704930000|2021-04-29 14:02:10|6234.1|6228.1|6236.1|6230.1|6238.6|6232.6|6234.1|6228.1|25
1619704940000|2021-04-29 14:02:20|6236.4|6230.4|6244.4|6238.4|6247.1|6241.1|6236.4|6230.4|51
1619704950000|2021-04-29 14:02:30|6245.2|6239.2|6246.8|6240.8|6247.2|6241.2|6243.4|6237.4|17
1619704960000|2021-04-29 14:02:40|6245.6|6239.6|6247.2|6241.2|6249.9|6243.9|6245.6|6239.6|23
1619704970000|2021-04-29 14:02:50|6246.8|6240.8|6246.8|6240.8|6248.8|6242.8|6246.8|6240.8|16
1619704980000|2021-04-29 14:03:00|6245.6|6239.6|6242|6236|6245.6|6239.6|6240.2|6234.2|49
1619704990000|2021-04-29 14:03:10|6242.1|6236.1|6247.5|6241.5|6249.3|6243.3|6241.7|6235.7|19
1619705000000|2021-04-29 14:03:20|6247|6241|6240.1|6234.1|6251.2|6245.2|6240.1|6234.1|46
1619705010000|2021-04-29 14:03:30|6239.2|6233.2|6242.6|6236.6|6243.1|6237.1|6238.4|6232.4|19
1619705020000|2021-04-29 14:03:40|6242.2|6236.2|6242.5|6236.5|6243|6237|6241.8|6235.8|1
1619705030000|2021-04-29 14:03:50|6242.1|6236.1|6240.5|6234.5|6242.1|6236.1|6240.5|6234.5|45
1619705040000|2021-04-29 14:04:00|6240.4|6234.4|6241.1|6235.1|6242.3|6236.3|6240.4|6234.4|11
1619705050000|2021-04-29 14:04:10|6238.5|6232.5|6238.5|6232.5|6239.8|6233.8|6238.5|6232.5|8
1619705060000|2021-04-29 14:04:20|6238.6|6232.6|6239.8|6233.8|6240.3|6234.3|6238.6|6232.6|5
1619705070000|2021-04-29 14:04:30|6239.4|6233.4|6242|6236|6242|6236|6238.9|6232.9|34
1619705080000|2021-04-29 14:04:40|6241.6|6235.6|6237.6|6231.6|6241.6|6235.6|6237.6|6231.6|11
1619705090000|2021-04-29 14:04:50|6241.1|6235.1|6240.7|6234.7|6242.1|6236.1|6240.7|6234.7|103
1619705100000|2021-04-29 14:05:00|6239.9|6233.9|6242.4|6236.4|6242.4|6236.4|6239.4|6233.4|7
1619705110000|2021-04-29 14:05:10|6242.5|6236.5|6242.7|6236.7|6245.2|6239.2|6241.5|6235.5|20
1619705120000|2021-04-29 14:05:20|6242.3|6236.3|6248.3|6242.3|6248.3|6242.3|6242.3|6236.3|33
1619705130000|2021-04-29 14:05:30|6251|6245|6254.1|6248.1|6254.4|6248.4|6251|6245|43
1619705140000|2021-04-29 14:05:40|6254.4|6248.4|6256.8|6250.8|6257.3|6251.3|6252|6246|26
1619705150000|2021-04-29 14:05:50|6256.9|6250.9|6256.4|6250.4|6257.3|6251.3|6256.4|6250.4|9
1619705160000|2021-04-29 14:06:00|6256.5|6250.5|6252.4|6246.4|6257|6251|6252|6246|17
1619705170000|2021-04-29 14:06:10|6252.3|6246.3|6252.2|6246.2|6252.6|6246.6|6251.5|6245.5|38
1619705180000|2021-04-29 14:06:20|6252.7|6246.7|6253.1|6247.1|6253.1|6247.1|6252.7|6246.7|3
1619705190000|2021-04-29 14:06:30|6253|6247|6250.4|6244.4|6254|6248|6248.6|6242.6|24
1619705200000|2021-04-29 14:06:40|6250|6244|6247.4|6241.4|6250|6244|6246.5|6240.5|1
1619705210000|2021-04-29 14:06:50|6247.3|6241.3|6246.9|6240.9|6247.3|6241.3|6246.5|6240.5|3
1619705220000|2021-04-29 14:07:00|6246.8|6240.8|6238.6|6232.6|6246.8|6240.8|6238.6|6232.6|22
1619705230000|2021-04-29 14:07:10|6241.8|6235.8|6239.9|6233.9|6243|6237|6239.9|6233.9|8
1619705240000|2021-04-29 14:07:20|6239.5|6233.5|6238.4|6232.4|6239.9|6233.9|6238.4|6232.4|7
1619705250000|2021-04-29 14:07:30|6237.7|6231.7|6236.4|6230.4|6237.9|6231.9|6235.9|6229.9|13
1619705260000|2021-04-29 14:07:40|6235.5|6229.5|6233.6|6227.6|6235.5|6229.5|6232.4|6226.4|8
1619705270000|2021-04-29 14:07:50|6233.3|6227.3|6237.7|6231.7|6237.7|6231.7|6232.4|6226.4|20
1619705280000|2021-04-29 14:08:00|6237.3|6231.3|6238.5|6232.5|6238.6|6232.6|6235|6229|9
1619705290000|2021-04-29 14:08:10|6238.8|6232.8|6232.7|6226.7|6238.8|6232.8|6232.4|6226.4|10
1619705300000|2021-04-29 14:08:20|6232.4|6226.4|6231.9|6225.9|6232.4|6226.4|6227|6221|29
1619705310000|2021-04-29 14:08:30|6232.3|6226.3|6237.7|6231.7|6239.8|6233.8|6231.9|6225.9|31
1619705320000|2021-04-29 14:08:40|6237.3|6231.3|6234.5|6228.5|6237.7|6231.7|6231|6225|30
1619705330000|2021-04-29 14:08:50|6229.2|6223.2|6233.5|6227.5|6234.4|6228.4|6229.2|6223.2|27
1619705340000|2021-04-29 14:09:00|6233.1|6227.1|6232.6|6226.6|6233.1|6227.1|6228.9|6222.9|25
1619705350000|2021-04-29 14:09:10|6233|6227|6231.1|6225.1|6233|6227|6229.7|6223.7|8
1619705360000|2021-04-29 14:09:20|6230.7|6224.7|6231.8|6225.8|6231.8|6225.8|6230.6|6224.6|17
1619705370000|2021-04-29 14:09:30|6231.4|6225.4|6230.4|6224.4|6231.4|6225.4|6229.5|6223.5|4
1619705380000|2021-04-29 14:09:40|6230.8|6224.8|6231.2|6225.2|6231.2|6225.2|6230|6224|8
1619705390000|2021-04-29 14:09:50|6231.6|6225.6|6230.5|6224.5|6232.3|6226.3|6230.5|6224.5|8
1619705400000|2021-04-29 14:10:00|6230.1|6224.1|6231.6|6225.6|6231.9|6225.9|6228.9|6222.9|13
1619705410000|2021-04-29 14:10:10|6231.9|6225.9|6232.7|6226.7|6233.6|6227.6|6230.6|6224.6|9
1619705420000|2021-04-29 14:10:20|6230.4|6224.4|6229.9|6223.9|6230.4|6224.4|6228.7|6222.7|14
1619705430000|2021-04-29 14:10:30|6229.5|6223.5|6230.7|6224.7|6230.7|6224.7|6229.5|6223.5|17
1619705440000|2021-04-29 14:10:40|6230.3|6224.3|6235.1|6229.1|6235.4|6229.4|6229.9|6223.9|22
1619705450000|2021-04-29 14:10:50|6235.5|6229.5|6233.1|6227.1|6237.6|6231.6|6233.1|6227.1|16
1619705460000|2021-04-29 14:11:00|6233.2|6227.2|6238.4|6232.4|6239.3|6233.3|6233.2|6227.2|25
1619705470000|2021-04-29 14:11:10|6238|6232|6241.7|6235.7|6242.7|6236.7|6238|6232|5
1619705480000|2021-04-29 14:11:20|6240.9|6234.9|6240.9|6234.9|6241.7|6235.7|6240.5|6234.5|7
1619705490000|2021-04-29 14:11:30|6241.3|6235.3|6241.7|6235.7|6243|6237|6241.3|6235.3|9
1619705500000|2021-04-29 14:11:40|6241.3|6235.3|6240.2|6234.2|6241.7|6235.7|6240.2|6234.2|10
1619705510000|2021-04-29 14:11:50|6239.8|6233.8|6235.3|6229.3|6239.8|6233.8|6234.8|6228.8|43
1619705520000|2021-04-29 14:12:00|6235.2|6229.2|6232.7|6226.7|6235.2|6229.2|6229.6|6223.6|34
1619705530000|2021-04-29 14:12:10|6232.3|6226.3|6230.9|6224.9|6233.3|6227.3|6229.6|6223.6|56
1619705540000|2021-04-29 14:12:20|6229.7|6223.7|6231.4|6225.4|6231.5|6225.5|6228.8|6222.8|12
1619705550000|2021-04-29 14:12:30|6228.8|6222.8|6230.1|6224.1|6230.1|6224.1|6227.5|6221.5|7
1619705560000|2021-04-29 14:12:40|6229.2|6223.2|6234.5|6228.5|6234.5|6228.5|6229.2|6223.2|11
1619705570000|2021-04-29 14:12:50|6234.1|6228.1|6236.9|6230.9|6237.4|6231.4|6234.1|6228.1|5
1619705580000|2021-04-29 14:13:00|6236.5|6230.5|6230.3|6224.3|6236.5|6230.5|6230.3|6224.3|29
1619705590000|2021-04-29 14:13:10|6230.7|6224.7|6231.8|6225.8|6232.2|6226.2|6230.7|6224.7|11
1619705600000|2021-04-29 14:13:20|6231.4|6225.4|6233.4|6227.4|6233.5|6227.5|6231|6225|5
1619705610000|2021-04-29 14:13:30|6233.3|6227.3|6240.3|6234.3|6241.1|6235.1|6233.3|6227.3|17
1619705620000|2021-04-29 14:13:40|6241.4|6235.4|6242.6|6236.6|6242.6|6236.6|6240.2|6234.2|18
1619705630000|2021-04-29 14:13:50|6242.7|6236.7|6241.5|6235.5|6242.7|6236.7|6240|6234|11
1619705640000|2021-04-29 14:14:00|6241.1|6235.1|6232|6226|6241.5|6235.5|6232|6226|37
1619705650000|2021-04-29 14:14:10|6231.6|6225.6|6231.2|6225.2|6232.5|6226.5|6230.2|6224.2|25
1619705660000|2021-04-29 14:14:20|6231.1|6225.1|6234.9|6228.9|6235|6229|6228.5|6222.5|19
1619705670000|2021-04-29 14:14:30|6234.5|6228.5|6235.2|6229.2|6235.6|6229.6|6231.6|6225.6|25
1619705680000|2021-04-29 14:14:40|6235.1|6229.1|6233.8|6227.8|6235.1|6229.1|6233.8|6227.8|3
1619705690000|2021-04-29 14:14:50|6234.2|6228.2|6236.3|6230.3|6236.3|6230.3|6234.2|6228.2|11
1619705700000|2021-04-29 14:15:00|6236.9|6230.9|6232.2|6226.2|6238.7|6232.7|6232.2|6226.2|22
1619705710000|2021-04-29 14:15:10|6231.8|6225.8|6232.2|6226.2|6232.2|6226.2|6230.1|6224.1|15
1619705720000|2021-04-29 14:15:20|6232.6|6226.6|6233.1|6227.1|6235.3|6229.3|6232.6|6226.6|13
1619705730000|2021-04-29 14:15:30|6233.6|6227.6|6238.4|6232.4|6239.1|6233.1|6232.2|6226.2|14
1619705740000|2021-04-29 14:15:40|6238|6232|6239.9|6233.9|6240.5|6234.5|6237.5|6231.5|11
1619705750000|2021-04-29 14:15:50|6239.8|6233.8|6242.8|6236.8|6244.1|6238.1|6239.4|6233.4|31
1619705760000|2021-04-29 14:16:00|6243.2|6237.2|6242.8|6236.8|6243.7|6237.7|6242.8|6236.8|16
1619705770000|2021-04-29 14:16:10|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6243.7|6237.7|40
1619705780000|2021-04-29 14:16:20|6246.4|6240.4|6242.7|6236.7|6247.1|6241.1|6242.7|6236.7|30
1619705790000|2021-04-29 14:16:30|6243.1|6237.1|6239.6|6233.6|6243.1|6237.1|6238.8|6232.8|54
1619705800000|2021-04-29 14:16:40|6238.4|6232.4|6237.8|6231.8|6238.4|6232.4|6235.7|6229.7|80
1619705810000|2021-04-29 14:16:50|6237|6231|6235.1|6229.1|6237.4|6231.4|6234.9|6228.9|4
1619705820000|2021-04-29 14:17:00|6234.2|6228.2|6230.5|6224.5|6234.7|6228.7|6227.9|6221.9|20
1619705830000|2021-04-29 14:17:10|6230.1|6224.1|6228.3|6222.3|6230.6|6224.6|6228.3|6222.3|15
1619705840000|2021-04-29 14:17:20|6230.1|6224.1|6228.8|6222.8|6230.1|6224.1|6228.8|6222.8|5
1619705850000|2021-04-29 14:17:30|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6227.9|6221.9|2
1619705860000|2021-04-29 14:17:40|6228.3|6222.3|6229|6223|6229.7|6223.7|6227.9|6221.9|11
1619705870000|2021-04-29 14:17:50|6229.4|6223.4|6229|6223|6230.9|6224.9|6229|6223|17
1619705880000|2021-04-29 14:18:00|6227.2|6221.2|6230.2|6224.2|6231.9|6225.9|6224.2|6218.2|23
1619705890000|2021-04-29 14:18:10|6230|6224|6238|6232|6238|6232|6229.2|6223.2|49
1619705900000|2021-04-29 14:18:20|6238.4|6232.4|6230.1|6224.1|6238.4|6232.4|6229.7|6223.7|15
1619705910000|2021-04-29 14:18:30|6229.7|6223.7|6230.5|6224.5|6230.5|6224.5|6229.7|6223.7|2
1619705930000|2021-04-29 14:18:50|6230.1|6224.1|6230.5|6224.5|6230.5|6224.5|6230.1|6224.1|1
1619705940000|2021-04-29 14:19:00|6229.7|6223.7|6227.9|6221.9|6230.1|6224.1|6227|6221|13
1619705950000|2021-04-29 14:19:10|6227.5|6221.5|6229.2|6223.2|6230.1|6224.1|6227.5|6221.5|16
1619705960000|2021-04-29 14:19:20|6229.6|6223.6|6227.8|6221.8|6229.6|6223.6|6227.4|6221.4|7
1619705970000|2021-04-29 14:19:30|6229.2|6223.2|6233.1|6227.1|6233.1|6227.1|6229.2|6223.2|8
1619705980000|2021-04-29 14:19:40|6232.7|6226.7|6228.8|6222.8|6232.7|6226.7|6228.3|6222.3|10
1619705990000|2021-04-29 14:19:50|6229.3|6223.3|6231.4|6225.4|6231.7|6225.7|6229.3|6223.3|8
1619706000000|2021-04-29 14:20:00|6231.7|6225.7|6224.9|6218.9|6231.7|6225.7|6223.3|6217.3|41
1619706010000|2021-04-29 14:20:10|6226.1|6220.1|6222.7|6216.7|6226.1|6220.1|6222.3|6216.3|10
1619706020000|2021-04-29 14:20:20|6223.2|6217.2|6223.1|6217.1|6225|6219|6222.8|6216.8|14
1619706030000|2021-04-29 14:20:30|6225.4|6219.4|6225.4|6219.4|6227.8|6221.8|6225.4|6219.4|21
1619706040000|2021-04-29 14:20:40|6226.6|6220.6|6231.7|6225.7|6231.7|6225.7|6226.6|6220.6|35
1619706050000|2021-04-29 14:20:50|6232.1|6226.1|6232.5|6226.5|6232.8|6226.8|6230.9|6224.9|11
1619706060000|2021-04-29 14:21:00|6232.4|6226.4|6231.3|6225.3|6232.4|6226.4|6230.5|6224.5|33
1619706070000|2021-04-29 14:21:10|6231.7|6225.7|6234.8|6228.8|6235.1|6229.1|6231.7|6225.7|12
1619706080000|2021-04-29 14:21:20|6234.4|6228.4|6234.4|6228.4|6237|6231|6234.4|6228.4|11
1619706090000|2021-04-29 14:21:30|6235.2|6229.2|6234.8|6228.8|6235.9|6229.9|6233.5|6227.5|7
1619706100000|2021-04-29 14:21:40|6234.4|6228.4|6229|6223|6234.4|6228.4|6226.9|6220.9|27
1619706110000|2021-04-29 14:21:50|6228.6|6222.6|6229.3|6223.3|6231.5|6225.5|6228.6|6222.6|29
1619706120000|2021-04-29 14:22:00|6228.8|6222.8|6224.8|6218.8|6230|6224|6219.9|6213.9|52
1619706130000|2021-04-29 14:22:10|6224.4|6218.4|6216.7|6210.7|6225.5|6219.5|6216.7|6210.7|46
1619706140000|2021-04-29 14:22:20|6215.8|6209.8|6216.2|6210.2|6216.2|6210.2|6214.9|6208.9|7
1619706150000|2021-04-29 14:22:30|6217|6211|6217.6|6211.6|6218.5|6212.5|6213.6|6207.6|34
1619706160000|2021-04-29 14:22:40|6217.2|6211.2|6218.5|6212.5|6218.9|6212.9|6217.1|6211.1|15
1619706170000|2021-04-29 14:22:50|6217.7|6211.7|6214.9|6208.9|6217.7|6211.7|6214.9|6208.9|19
1619706180000|2021-04-29 14:23:00|6214.6|6208.6|6212.8|6206.8|6215.3|6209.3|6210.2|6204.2|19
1619706190000|2021-04-29 14:23:10|6212.7|6206.7|6213.7|6207.7|6213.7|6207.7|6212.7|6206.7|3
1619706200000|2021-04-29 14:23:20|6213.3|6207.3|6214.2|6208.2|6214.6|6208.6|6213.3|6207.3|12
1619706210000|2021-04-29 14:23:30|6213.8|6207.8|6220|6214|6220.4|6214.4|6213.2|6207.2|18
1619706220000|2021-04-29 14:23:40|6219.6|6213.6|6219.2|6213.2|6220.4|6214.4|6219.2|6213.2|7
1619706230000|2021-04-29 14:23:50|6219.4|6213.4|6215.7|6209.7|6219.4|6213.4|6213.7|6207.7|10
1619706240000|2021-04-29 14:24:00|6215.3|6209.3|6214.1|6208.1|6215.3|6209.3|6213.4|6207.4|26
1619706250000|2021-04-29 14:24:10|6214.9|6208.9|6207.2|6201.2|6214.9|6208.9|6207.2|6201.2|39
1619706260000|2021-04-29 14:24:20|6206.8|6200.8|6208.4|6202.4|6209.2|6203.2|6205.6|6199.6|84
1619706270000|2021-04-29 14:24:30|6208.6|6202.6|6209|6203|6209|6203|6208.6|6202.6|5
1619706280000|2021-04-29 14:24:40|6211.6|6205.6|6210.6|6204.6|6212.4|6206.4|6210.2|6204.2|21
1619706290000|2021-04-29 14:24:50|6209.9|6203.9|6207.3|6201.3|6209.9|6203.9|6207.3|6201.3|7
1619706300000|2021-04-29 14:25:00|6206.5|6200.5|6201.5|6195.5|6206.5|6200.5|6201.5|6195.5|32
1619706310000|2021-04-29 14:25:10|6196.9|6190.9|6194.1|6188.1|6196.9|6190.9|6190.2|6184.2|65
1619706320000|2021-04-29 14:25:20|6195.2|6189.2|6191.1|6185.1|6195.2|6189.2|6190.4|6184.4|25
1619706330000|2021-04-29 14:25:30|6193.5|6187.5|6195.7|6189.7|6195.7|6189.7|6192.6|6186.6|19
1619706340000|2021-04-29 14:25:40|6195.3|6189.3|6189|6183|6195.7|6189.7|6189|6183|18
1619706350000|2021-04-29 14:25:50|6188.5|6182.5|6192.2|6186.2|6193.4|6187.4|6188.5|6182.5|13
1619706360000|2021-04-29 14:26:00|6192.6|6186.6|6183.3|6177.3|6193|6187|6183.3|6177.3|38
1619706370000|2021-04-29 14:26:10|6183.4|6177.4|6174.8|6168.8|6183.8|6177.8|6174.4|6168.4|69
1619706380000|2021-04-29 14:26:20|6173.9|6167.9|6179.5|6173.5|6179.5|6173.5|6173.5|6167.5|41
1619706390000|2021-04-29 14:26:30|6179.8|6173.8|6188.8|6182.8|6190.1|6184.1|6179.8|6173.8|32
1619706400000|2021-04-29 14:26:40|6189.5|6183.5|6183.3|6177.3|6189.5|6183.5|6183.3|6177.3|15
1619706410000|2021-04-29 14:26:50|6183.2|6177.2|6180.5|6174.5|6183.2|6177.2|6180.3|6174.3|9
1619706420000|2021-04-29 14:27:00|6180.9|6174.9|6185.9|6179.9|6188.1|6182.1|6180.9|6174.9|24
1619706430000|2021-04-29 14:27:10|6185.8|6179.8|6185.5|6179.5|6187.3|6181.3|6184.7|6178.7|20
1619706440000|2021-04-29 14:27:20|6185.1|6179.1|6181.6|6175.6|6185.1|6179.1|6181.1|6175.1|21
1619706450000|2021-04-29 14:27:30|6181.5|6175.5|6178.9|6172.9|6181.8|6175.8|6177.6|6171.6|30
1619706460000|2021-04-29 14:27:40|6179.1|6173.1|6187.1|6181.1|6187.1|6181.1|6179.1|6173.1|14
1619706470000|2021-04-29 14:27:50|6188.9|6182.9|6193.3|6187.3|6194.3|6188.3|6188.3|6182.3|54
1619706480000|2021-04-29 14:28:00|6193.4|6187.4|6191.3|6185.3|6193.8|6187.8|6191.3|6185.3|13
1619706490000|2021-04-29 14:28:10|6191.9|6185.9|6191.3|6185.3|6192.8|6186.8|6191.3|6185.3|20
1619706500000|2021-04-29 14:28:20|||||||||4
1619706510000|2021-04-29 14:28:30|6192.1|6186.1|6195.1|6189.1|6196.7|6190.7|6192.1|6186.1|10
1619706520000|2021-04-29 14:28:40|6196.1|6190.1|6195.1|6189.1|6196.1|6190.1|6195.1|6189.1|6
1619706530000|2021-04-29 14:28:50|6193.2|6187.2|6195.9|6189.9|6196.4|6190.4|6193.2|6187.2|115
1619706540000|2021-04-29 14:29:00|6194.3|6188.3|6196|6190|6196.4|6190.4|6192.8|6186.8|16
1619706550000|2021-04-29 14:29:10|6196.1|6190.1|6197.6|6191.6|6197.9|6191.9|6196.1|6190.1|11
1619706560000|2021-04-29 14:29:20|6198|6192|6214.6|6208.6|6214.7|6208.7|6197.7|6191.7|27
1619706570000|2021-04-29 14:29:30|6215.2|6209.2|6212.2|6206.2|6218.7|6212.7|6212.2|6206.2|36
1619706580000|2021-04-29 14:29:40|6210.6|6204.6|6209.3|6203.3|6211.3|6205.3|6209.3|6203.3|16
1619706590000|2021-04-29 14:29:50|6209.2|6203.2|6210.1|6204.1|6210.1|6204.1|6209.2|6203.2|4
1619706600000|2021-04-29 14:30:00|6211.8|6205.8|6211.4|6205.4|6212.6|6206.6|6210.6|6204.6|26
1619706610000|2021-04-29 14:30:10|6211|6205|6216.6|6210.6|6216.6|6210.6|6211|6205|12
1619706620000|2021-04-29 14:30:20|6220.6|6214.6|6218.5|6212.5|6221.1|6215.1|6217.5|6211.5|20
1619706630000|2021-04-29 14:30:30|6219|6213|6221.5|6215.5|6223.9|6217.9|6218.1|6212.1|23
1619706640000|2021-04-29 14:30:40|6221.1|6215.1|6220.8|6214.8|6227.2|6221.2|6220|6214|19
1619706650000|2021-04-29 14:30:50|6221.3|6215.3|6225.8|6219.8|6225.8|6219.8|6217.6|6211.6|18
1619706660000|2021-04-29 14:31:00|6225.4|6219.4|6219.6|6213.6|6225.8|6219.8|6219.6|6213.6|18
1619706670000|2021-04-29 14:31:10|6218.8|6212.8|6221.5|6215.5|6225|6219|6217.5|6211.5|12
1619706680000|2021-04-29 14:31:20|6221.9|6215.9|6223|6217|6227.4|6221.4|6218.6|6212.6|32
1619706690000|2021-04-29 14:31:30|6222.9|6216.9|6219.5|6213.5|6222.9|6216.9|6218|6212|16
1619706700000|2021-04-29 14:31:40|6219.1|6213.1|6212.2|6206.2|6219.1|6213.1|6212.2|6206.2|26
1619706710000|2021-04-29 14:31:50|6212|6206|6207|6201|6212|6206|6207|6201|9
1619706720000|2021-04-29 14:32:00|6206.3|6200.3|6208|6202|6208|6202|6204.9|6198.9|24
1619706730000|2021-04-29 14:32:10|6207.2|6201.2|6203.8|6197.8|6207.5|6201.5|6200.8|6194.8|54
1619706740000|2021-04-29 14:32:20|6202.4|6196.4|6198.4|6192.4|6202.4|6196.4|6198.4|6192.4|14
1619706750000|2021-04-29 14:32:30|6198.8|6192.8|6197.1|6191.1|6198.8|6192.8|6197.1|6191.1|3
1619706760000|2021-04-29 14:32:40|6196.7|6190.7|6203.1|6197.1|6204.1|6198.1|6196.3|6190.3|13
1619706770000|2021-04-29 14:32:50|6203.5|6197.5|6204.6|6198.6|6206.1|6200.1|6203.1|6197.1|11
1619706780000|2021-04-29 14:33:00|6203.1|6197.1|6200.4|6194.4|6203.1|6197.1|6200.4|6194.4|3
1619706790000|2021-04-29 14:33:10|6200.1|6194.1|6195.5|6189.5|6200.1|6194.1|6195.5|6189.5|18
1619706800000|2021-04-29 14:33:20|6195.4|6189.4|6193.1|6187.1|6195.4|6189.4|6193.1|6187.1|1
1619706810000|2021-04-29 14:33:30|6193.6|6187.6|6195.1|6189.1|6195.6|6189.6|6193.6|6187.6|14
1619706820000|2021-04-29 14:33:40|6194.7|6188.7|6198.1|6192.1|6199.1|6193.1|6194.7|6188.7|13
1619706830000|2021-04-29 14:33:50|6197.8|6191.8|6193.1|6187.1|6197.8|6191.8|6192.6|6186.6|29
1619706840000|2021-04-29 14:34:00|6193.6|6187.6|6194.9|6188.9|6194.9|6188.9|6189.2|6183.2|35
1619706850000|2021-04-29 14:34:10|6195.3|6189.3|6200.5|6194.5|6200.5|6194.5|6195.3|6189.3|6
1619706860000|2021-04-29 14:34:20|6200.4|6194.4|6201.3|6195.3|6201.7|6195.7|6199.1|6193.1|11
1619706870000|2021-04-29 14:34:30|6201.7|6195.7|6201.8|6195.8|6201.8|6195.8|6200.4|6194.4|8
1619706880000|2021-04-29 14:34:40|6204|6198|6202.5|6196.5|6204|6198|6200.6|6194.6|22
1619706890000|2021-04-29 14:34:50|6202.6|6196.6|6202.5|6196.5|6203|6197|6202.5|6196.5|1
1619706900000|2021-04-29 14:35:00|6202|6196|6193.1|6187.1|6202|6196|6193.1|6187.1|54
1619706910000|2021-04-29 14:35:10|6192.3|6186.3|6193.4|6187.4|6195.1|6189.1|6192.3|6186.3|12
1619706920000|2021-04-29 14:35:20|6193|6187|6193.9|6187.9|6196.4|6190.4|6193|6187|7
1619706930000|2021-04-29 14:35:30|6192.7|6186.7|6192.7|6186.7|6193|6187|6192.2|6186.2|13
1619706940000|2021-04-29 14:35:40|6192.2|6186.2|6192.5|6186.5|6193.5|6187.5|6191|6185|18
1619706950000|2021-04-29 14:35:50|6192.6|6186.6|6190.3|6184.3|6193|6187|6190.3|6184.3|14
1619706960000|2021-04-29 14:36:00|6189.9|6183.9|6191.4|6185.4|6191.4|6185.4|6189.8|6183.8|8
1619706970000|2021-04-29 14:36:10|6191.8|6185.8|6184.8|6178.8|6192|6186|6183.9|6177.9|46
1619706980000|2021-04-29 14:36:20|6184.7|6178.7|6185.4|6179.4|6185.4|6179.4|6183.8|6177.8|10
1619706990000|2021-04-29 14:36:30|6185.8|6179.8|6189.2|6183.2|6189.2|6183.2|6185.8|6179.8|7
1619707000000|2021-04-29 14:36:40|6188.8|6182.8|6187.3|6181.3|6189.9|6183.9|6187.3|6181.3|10
1619707010000|2021-04-29 14:36:50|6186.9|6180.9|6187.7|6181.7|6187.7|6181.7|6185.8|6179.8|12
1619707020000|2021-04-29 14:37:00|6187.2|6181.2|6185.3|6179.3|6187.2|6181.2|6183.7|6177.7|43
1619707030000|2021-04-29 14:37:10|6185.2|6179.2|6181.6|6175.6|6186.2|6180.2|6181.6|6175.6|37
1619707040000|2021-04-29 14:37:20|6181.4|6175.4|6181.3|6175.3|6183.4|6177.4|6181.3|6175.3|15
1619707050000|2021-04-29 14:37:30|6180.9|6174.9|6184.6|6178.6|6184.6|6178.6|6180.3|6174.3|22
1619707060000|2021-04-29 14:37:40|6185|6179|6185|6179|6186.3|6180.3|6185|6179|14
1619707070000|2021-04-29 14:37:50|6185.9|6179.9|6188.7|6182.7|6189.5|6183.5|6185.9|6179.9|17
1619707080000|2021-04-29 14:38:00|6188.2|6182.2|6194.1|6188.1|6194.1|6188.1|6188.2|6182.2|100
1619707090000|2021-04-29 14:38:10|6194.2|6188.2|6194.4|6188.4|6197.1|6191.1|6194.2|6188.2|27
1619707100000|2021-04-29 14:38:20|6193.5|6187.5|6191.8|6185.8|6194.4|6188.4|6191.8|6185.8|10
1619707110000|2021-04-29 14:38:30|6192.7|6186.7|6191.7|6185.7|6194.7|6188.7|6191.7|6185.7|40
1619707120000|2021-04-29 14:38:40|6191.5|6185.5|6193.5|6187.5|6193.5|6187.5|6191.5|6185.5|11
1619707130000|2021-04-29 14:38:50|6193.9|6187.9|6194|6188|6194.5|6188.5|6192.8|6186.8|26
1619707140000|2021-04-29 14:39:00|6193.9|6187.9|6186.4|6180.4|6194|6188|6186.4|6180.4|65
1619707150000|2021-04-29 14:39:10|6185.4|6179.4|6184|6178|6185.4|6179.4|6183|6177|16
1619707160000|2021-04-29 14:39:20|6186|6180|6187|6181|6187.5|6181.5|6186|6180|136
1619707170000|2021-04-29 14:39:30|6186.5|6180.5|6184.8|6178.8|6186.5|6180.5|6184.8|6178.8|44
1619707180000|2021-04-29 14:39:40|6184.4|6178.4|6178|6172|6184.4|6178.4|6178|6172|16
1619707190000|2021-04-29 14:39:50|6177.8|6171.8|6178|6172|6178|6172|6177|6171|11
1619707200000|2021-04-29 14:40:00|6177.6|6171.6|6176.6|6170.6|6178|6172|6174|6168|22
1619707210000|2021-04-29 14:40:10|6177.1|6171.1|6169.8|6163.8|6177.6|6171.6|6169.8|6163.8|28
1619707220000|2021-04-29 14:40:20|6169.5|6163.5|6169|6163|6169.5|6163.5|6167.5|6161.5|29
1619707230000|2021-04-29 14:40:30|6169.6|6163.6|6171|6165|6174|6168|6169.6|6163.6|50
1619707240000|2021-04-29 14:40:40|6171.3|6165.3|6174|6168|6177|6171|6171.3|6165.3|31
1619707250000|2021-04-29 14:40:50|6174.3|6168.3|6177|6171|6177|6171|6174.3|6168.3|17
1619707260000|2021-04-29 14:41:00|6175|6169|6169.6|6163.6|6176|6170|6169|6163|28
1619707270000|2021-04-29 14:41:10|6169.5|6163.5|6172.9|6166.9|6172.9|6166.9|6167.5|6161.5|75
1619707280000|2021-04-29 14:41:20|6174.1|6168.1|6176.1|6170.1|6177.2|6171.2|6173.7|6167.7|27
1619707290000|2021-04-29 14:41:30|6175.1|6169.1|6175.9|6169.9|6176.4|6170.4|6174.5|6168.5|14
1619707300000|2021-04-29 14:41:40|6175.6|6169.6|6173.1|6167.1|6176.9|6170.9|6173.1|6167.1|7
1619707310000|2021-04-29 14:41:50|6172.7|6166.7|6171.1|6165.1|6173.1|6167.1|6171.1|6165.1|7
1619707320000|2021-04-29 14:42:00|6170.7|6164.7|6172.1|6166.1|6172.1|6166.1|6170.1|6164.1|9
1619707330000|2021-04-29 14:42:10|6172.3|6166.3|6171.9|6165.9|6172.3|6166.3|6168.6|6162.6|19
1619707340000|2021-04-29 14:42:20|6172.4|6166.4|6172.8|6166.8|6173.4|6167.4|6172.4|6166.4|5
1619707350000|2021-04-29 14:42:30|6172.4|6166.4|6173.5|6167.5|6174.4|6168.4|6171.9|6165.9|3
1619707360000|2021-04-29 14:42:40|6173.4|6167.4|6173.9|6167.9|6173.9|6167.9|6173|6167|4
1619707370000|2021-04-29 14:42:50|6174|6168|6175.4|6169.4|6175.4|6169.4|6173.4|6167.4|6
1619707380000|2021-04-29 14:43:00|6176.6|6170.6|6178.4|6172.4|6178.7|6172.7|6175.8|6169.8|11
1619707390000|2021-04-29 14:43:10|6177.2|6171.2|6184.1|6178.1|6185.9|6179.9|6177.2|6171.2|17
1619707400000|2021-04-29 14:43:20|6183.7|6177.7|6186.3|6180.3|6187.7|6181.7|6182.8|6176.8|17
1619707410000|2021-04-29 14:43:30|6184.8|6178.8|6191.4|6185.4|6191.4|6185.4|6184.8|6178.8|30
1619707420000|2021-04-29 14:43:40|6189.8|6183.8|6192.2|6186.2|6192.2|6186.2|6188.4|6182.4|6
1619707430000|2021-04-29 14:43:50|6191.9|6185.9|6196|6190|6198.1|6192.1|6191.9|6185.9|13
1619707440000|2021-04-29 14:44:00|6194.4|6188.4|6187.7|6181.7|6195.4|6189.4|6184.4|6178.4|41
1619707450000|2021-04-29 14:44:10|6188.2|6182.2|6188.8|6182.8|6194.3|6188.3|6188.2|6182.2|20
1619707460000|2021-04-29 14:44:20|6188.9|6182.9|6187.4|6181.4|6190.2|6184.2|6186.9|6180.9|8
1619707470000|2021-04-29 14:44:30|6186.9|6180.9|6187.9|6181.9|6187.9|6181.9|6186.4|6180.4|6
1619707480000|2021-04-29 14:44:40|6191.4|6185.4|6191.4|6185.4|6193.9|6187.9|6191.4|6185.4|22
1619707490000|2021-04-29 14:44:50|6190.6|6184.6|6194.5|6188.5|6194.5|6188.5|6188.9|6182.9|11
1619707500000|2021-04-29 14:45:00|6195|6189|6194.3|6188.3|6195.5|6189.5|6187.9|6181.9|37
1619707510000|2021-04-29 14:45:10|6193.1|6187.1|6187.2|6181.2|6194.1|6188.1|6187.2|6181.2|12
1619707520000|2021-04-29 14:45:20|6187.3|6181.3|6192.2|6186.2|6192.2|6186.2|6187.2|6181.2|14
1619707530000|2021-04-29 14:45:30|6192.1|6186.1|6192.1|6186.1|6192.6|6186.6|6191.1|6185.1|11
1619707540000|2021-04-29 14:45:40|6191.6|6185.6|6191.7|6185.7|6191.7|6185.7|6191.1|6185.1|1
1619707550000|2021-04-29 14:45:50|6191.3|6185.3|6193.2|6187.2|6193.2|6187.2|6191.2|6185.2|10
1619707560000|2021-04-29 14:46:00|6192.7|6186.7|6184.4|6178.4|6192.7|6186.7|6184.4|6178.4|15
1619707570000|2021-04-29 14:46:10|6184|6178|6188.4|6182.4|6188.4|6182.4|6183.1|6177.1|10
1619707580000|2021-04-29 14:46:20|6188.5|6182.5|6192|6186|6192|6186|6188.5|6182.5|19
1619707590000|2021-04-29 14:46:30|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192|6186|11
1619707600000|2021-04-29 14:46:40|6193.8|6187.8|6197.7|6191.7|6200.9|6194.9|6193.8|6187.8|34
1619707610000|2021-04-29 14:46:50|6198.2|6192.2|6207.8|6201.8|6208.4|6202.4|6196.8|6190.8|51
1619707620000|2021-04-29 14:47:00|6206.8|6200.8|6202.1|6196.1|6206.8|6200.8|6199.9|6193.9|19
1619707630000|2021-04-29 14:47:10|6202.8|6196.8|6210.5|6204.5|6210.9|6204.9|6202.8|6196.8|53
1619707640000|2021-04-29 14:47:20|6210|6204|6205.1|6199.1|6210|6204|6203.8|6197.8|13
1619707650000|2021-04-29 14:47:30|6205.4|6199.4|6196.6|6190.6|6205.4|6199.4|6195.6|6189.6|130
1619707660000|2021-04-29 14:47:40|6197.1|6191.1|6200.4|6194.4|6201.6|6195.6|6197.1|6191.1|11
1619707670000|2021-04-29 14:47:50|6200.9|6194.9|6203.7|6197.7|6205.9|6199.9|6200.9|6194.9|21
1619707680000|2021-04-29 14:48:00|6203.4|6197.4|6206.7|6200.7|6207.2|6201.2|6203|6197|18
1619707690000|2021-04-29 14:48:10|6206.1|6200.1|6204|6198|6207.3|6201.3|6203.5|6197.5|34
1619707700000|2021-04-29 14:48:20|6204.1|6198.1|6204.1|6198.1|6204.4|6198.4|6204.1|6198.1|3
1619707710000|2021-04-29 14:48:30|6204.4|6198.4|6208.2|6202.2|6212.6|6206.6|6204.4|6198.4|24
1619707720000|2021-04-29 14:48:40|6208.1|6202.1|6207.2|6201.2|6208.1|6202.1|6205.7|6199.7|10
1619707730000|2021-04-29 14:48:50|6207.6|6201.6|6208.2|6202.2|6208.6|6202.6|6206.7|6200.7|7
1619707740000|2021-04-29 14:49:00|6208.4|6202.4|6207.2|6201.2|6212.1|6206.1|6207.2|6201.2|33
1619707750000|2021-04-29 14:49:10|6207.1|6201.1|6207.2|6201.2|6208.3|6202.3|6206.7|6200.7|10
1619707760000|2021-04-29 14:49:20|6206.8|6200.8|6201.2|6195.2|6206.8|6200.8|6200.1|6194.1|17
1619707770000|2021-04-29 14:49:30|6203.2|6197.2|6202.9|6196.9|6203.2|6197.2|6202.9|6196.9|3
1619707780000|2021-04-29 14:49:40|6202.5|6196.5|6198.9|6192.9|6202.5|6196.5|6198.9|6192.9|4
1619707790000|2021-04-29 14:49:50|6199.2|6193.2|6197.2|6191.2|6199.8|6193.8|6197.2|6191.2|8
1619707800000|2021-04-29 14:50:00|6197|6191|6189.1|6183.1|6197|6191|6185.2|6179.2|33
1619707810000|2021-04-29 14:50:10|6191.2|6185.2|6187.7|6181.7|6191.7|6185.7|6187.7|6181.7|12
1619707820000|2021-04-29 14:50:20|6187.8|6181.8|6188.2|6182.2|6188.2|6182.2|6187|6181|3
1619707830000|2021-04-29 14:50:30|6189.1|6183.1|6190.8|6184.8|6191.2|6185.2|6189.1|6183.1|14
1619707840000|2021-04-29 14:50:40|6191.2|6185.2|6190.7|6184.7|6191.2|6185.2|6190.5|6184.5|6
1619707850000|2021-04-29 14:50:50|6190.6|6184.6|6190.3|6184.3|6191.1|6185.1|6190.2|6184.2|11
1619707860000|2021-04-29 14:51:00|6190.2|6184.2|6190.7|6184.7|6191.1|6185.1|6190.2|6184.2|19
1619707870000|2021-04-29 14:51:10|6190.2|6184.2|6199|6193|6199|6193|6190.2|6184.2|19
1619707880000|2021-04-29 14:51:20|6198.7|6192.7|6198.2|6192.2|6198.7|6192.7|6197.2|6191.2|4
1619707890000|2021-04-29 14:51:30|6198.4|6192.4|6201.6|6195.6|6201.6|6195.6|6197.5|6191.5|7
1619707900000|2021-04-29 14:51:40|6203|6197|6201|6195|6203.7|6197.7|6199.9|6193.9|11
1619707910000|2021-04-29 14:51:50|6200.6|6194.6|6202.3|6196.3|6202.3|6196.3|6200.6|6194.6|6
1619707920000|2021-04-29 14:52:00|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6201.9|6195.9|4
1619707930000|2021-04-29 14:52:10|6203.5|6197.5|6205.4|6199.4|6206.7|6200.7|6202.6|6196.6|14
1619707940000|2021-04-29 14:52:20|6206.3|6200.3|6210.1|6204.1|6210.2|6204.2|6206.3|6200.3|15
1619707950000|2021-04-29 14:52:30|6210.2|6204.2|6211.7|6205.7|6211.7|6205.7|6210.2|6204.2|8
1619707960000|2021-04-29 14:52:40|6211.1|6205.1|6208.7|6202.7|6211.1|6205.1|6208.7|6202.7|5
1619707970000|2021-04-29 14:52:50|||||||||1
1619707980000|2021-04-29 14:53:00|6209.5|6203.5|6211|6205|6211|6205|6209.5|6203.5|10
1619707990000|2021-04-29 14:53:10|6210.1|6204.1|6211.8|6205.8|6213.3|6207.3|6209.2|6203.2|19
1619708000000|2021-04-29 14:53:20|6211.7|6205.7|6209.6|6203.6|6212.7|6206.7|6208.8|6202.8|7
1619708010000|2021-04-29 14:53:30|6210|6204|6216.2|6210.2|6216.6|6210.6|6209.1|6203.1|9
1619708020000|2021-04-29 14:53:40|6216|6210|6218.8|6212.8|6218.8|6212.8|6214.4|6208.4|9
1619708030000|2021-04-29 14:53:50|6219.5|6213.5|6215.4|6209.4|6219.5|6213.5|6215|6209|15
1619708040000|2021-04-29 14:54:00|6218.1|6212.1|6221.7|6215.7|6221.7|6215.7|6218.1|6212.1|17
1619708050000|2021-04-29 14:54:10|6221.8|6215.8|6226.7|6220.7|6227.4|6221.4|6221.8|6215.8|36
1619708060000|2021-04-29 14:54:20|6227|6221|6236.8|6230.8|6238|6232|6226.4|6220.4|17
1619708070000|2021-04-29 14:54:30|6237.2|6231.2|6226.9|6220.9|6237.8|6231.8|6225.9|6219.9|26
1619708080000|2021-04-29 14:54:40|6227|6221|6227|6221|6227|6221|6225.8|6219.8|14
1619708090000|2021-04-29 14:54:50|6226.6|6220.6|6225.8|6219.8|6226.6|6220.6|6225.8|6219.8|5
1619708100000|2021-04-29 14:55:00|6226.5|6220.5|6227|6221|6227|6221|6226.1|6220.1|9
1619708110000|2021-04-29 14:55:10|6227.1|6221.1|6229.5|6223.5|6230.1|6224.1|6227.1|6221.1|64
1619708120000|2021-04-29 14:55:20|6229.4|6223.4|6229|6223|6229.4|6223.4|6228.1|6222.1|6
1619708130000|2021-04-29 14:55:30|6229.5|6223.5|6232.1|6226.1|6232.1|6226.1|6225.2|6219.2|27
1619708140000|2021-04-29 14:55:40|6232.6|6226.6|6234.6|6228.6|6234.6|6228.6|6232.1|6226.1|12
1619708150000|2021-04-29 14:55:50|6234.9|6228.9|6234.9|6228.9|6237.9|6231.9|6234.9|6228.9|7
1619708160000|2021-04-29 14:56:00|6235|6229|6237.2|6231.2|6237.6|6231.6|6233.4|6227.4|30
1619708170000|2021-04-29 14:56:10|6235.9|6229.9|6240.2|6234.2|6240.2|6234.2|6235.8|6229.8|8
1619708180000|2021-04-29 14:56:20|6240.3|6234.3|6238.1|6232.1|6240.7|6234.7|6238.1|6232.1|9
1619708190000|2021-04-29 14:56:30|6237.2|6231.2|6233|6227|6237.7|6231.7|6233|6227|25
1619708200000|2021-04-29 14:56:40|6231.2|6225.2|6225.9|6219.9|6231.2|6225.2|6225|6219|24
1619708210000|2021-04-29 14:56:50|6226.1|6220.1|6227.8|6221.8|6228.2|6222.2|6226.1|6220.1|7
1619708220000|2021-04-29 14:57:00|6227.9|6221.9|6230.6|6224.6|6231.6|6225.6|6227.9|6221.9|14
1619708230000|2021-04-29 14:57:10|6229.6|6223.6|6228.2|6222.2|6229.6|6223.6|6228.1|6222.1|95
1619708240000|2021-04-29 14:57:20|6227.8|6221.8|6228.2|6222.2|6229.1|6223.1|6227.7|6221.7|1
1619708250000|2021-04-29 14:57:30|6227.7|6221.7|6225.9|6219.9|6227.7|6221.7|6225.9|6219.9|1
1619708260000|2021-04-29 14:57:40|6225.7|6219.7|6226.1|6220.1|6228.7|6222.7|6225.7|6219.7|20
1619708270000|2021-04-29 14:57:50|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|4
1619708280000|2021-04-29 14:58:00|6228|6222|6232.4|6226.4|6232.4|6226.4|6228|6222|8
1619708290000|2021-04-29 14:58:10|6231|6225|6231.6|6225.6|6231.6|6225.6|6231|6225|3
1619708300000|2021-04-29 14:58:20|6231.7|6225.7|6231.1|6225.1|6231.7|6225.7|6231.1|6225.1|2
1619708310000|2021-04-29 14:58:30|6230.6|6224.6|6238.2|6232.2|6240.7|6234.7|6230.6|6224.6|35
1619708320000|2021-04-29 14:58:40|6238.3|6232.3|6236.7|6230.7|6238.3|6232.3|6236.1|6230.1|13
1619708330000|2021-04-29 14:58:50|6236.3|6230.3|6240.2|6234.2|6240.2|6234.2|6234.2|6228.2|62
1619708340000|2021-04-29 14:59:00|6239.8|6233.8|6236.7|6230.7|6239.8|6233.8|6236.7|6230.7|7
1619708350000|2021-04-29 14:59:10|6236.6|6230.6|6240.7|6234.7|6240.7|6234.7|6236.6|6230.6|19
1619708360000|2021-04-29 14:59:20|6238.6|6232.6|6237.3|6231.3|6238.6|6232.6|6237.2|6231.2|25
1619708370000|2021-04-29 14:59:30|6237.2|6231.2|6238.6|6232.6|6238.6|6232.6|6234.2|6228.2|63
1619708380000|2021-04-29 14:59:40|6238.4|6232.4|6239.2|6233.2|6239.2|6233.2|6237.2|6231.2|5
1619708390000|2021-04-29 14:59:50|6239.1|6233.1|6235.2|6229.2|6239.1|6233.1|6235.2|6229.2|9
1619708400000|2021-04-29 15:00:00|6239.7|6224.7|6233.7|6227.7|6239.7|6229.2|6233.7|6224.6|108261
1619708410000|2021-04-29 15:00:10|6233.6|6227.6|6233.7|6227.7|6234.1|6228.1|6232.3|6226.3|3
1619708420000|2021-04-29 15:00:20|6232.7|6226.7|6229|6223|6233.4|6227.4|6229|6223|15
1619708430000|2021-04-29 15:00:30|6228.9|6222.9|6227.4|6221.4|6228.9|6222.9|6226.6|6220.6|15
1619708440000|2021-04-29 15:00:40|6227.3|6221.3|6225.3|6219.3|6227.9|6221.9|6225.3|6219.3|35
1619708450000|2021-04-29 15:00:50|6224.9|6218.9|6224.9|6218.9|6225.9|6219.9|6224.9|6218.9|6
1619708460000|2021-04-29 15:01:00|6224.6|6218.6|6225.9|6219.9|6227.4|6221.4|6224.4|6218.4|17
1619708470000|2021-04-29 15:01:10|6226.1|6220.1|6226.4|6220.4|6226.9|6220.9|6226.1|6220.1|6
1619708480000|2021-04-29 15:01:20|6226.6|6220.6|6226.4|6220.4|6226.9|6220.9|6226.4|6220.4|3
1619708490000|2021-04-29 15:01:30|6226.8|6220.8|6228.9|6222.9|6228.9|6222.9|6226.8|6220.8|4
1619708500000|2021-04-29 15:01:40|6228.6|6222.6|6224.4|6218.4|6228.6|6222.6|6224.3|6218.3|11
1619708510000|2021-04-29 15:01:50|6224.1|6218.1|6222.4|6216.4|6224.1|6218.1|6221.9|6215.9|19
1619708520000|2021-04-29 15:02:00|6222.9|6216.9|6225.1|6219.1|6225.1|6219.1|6222.4|6216.4|47
1619708530000|2021-04-29 15:02:10|6224.7|6218.7|6224.7|6218.7|6225.1|6219.1|6222.4|6216.4|5
1619708540000|2021-04-29 15:02:20|6224.3|6218.3|6224.2|6218.2|6224.3|6218.3|6222.9|6216.9|2
1619708550000|2021-04-29 15:02:30|6223.8|6217.8|6223.3|6217.3|6224.8|6218.8|6222.9|6216.9|3
1619708560000|2021-04-29 15:02:40|6224.1|6218.1|6225.7|6219.7|6226.5|6220.5|6223.4|6217.4|7
1619708570000|2021-04-29 15:02:50|6226.1|6220.1|6224.2|6218.2|6226.1|6220.1|6224.2|6218.2|1
1619708580000|2021-04-29 15:03:00|6224.7|6218.7|6223.5|6217.5|6225.4|6219.4|6223|6217|19
1619708590000|2021-04-29 15:03:10|6221.9|6215.9|6222.4|6216.4|6224|6218|6221.1|6215.1|6
1619708600000|2021-04-29 15:03:20|6221.1|6215.1|6220.7|6214.7|6222.4|6216.4|6215.9|6209.9|13
1619708610000|2021-04-29 15:03:30|6221.5|6215.5|6223.5|6217.5|6223.5|6217.5|6218|6212|14
1619708620000|2021-04-29 15:03:40|6223.6|6217.6|6225.2|6219.2|6225.2|6219.2|6221|6215|3
1619708630000|2021-04-29 15:03:50|6225|6219|6219.7|6213.7|6225|6219|6219.6|6213.6|0
1619708640000|2021-04-29 15:04:00|6220.1|6214.1|6219.7|6213.7|6220.6|6214.6|6219.7|6213.7|6
1619708650000|2021-04-29 15:04:10|6219.5|6213.5|6217.9|6211.9|6219.7|6213.7|6217.8|6211.8|4
1619708660000|2021-04-29 15:04:20|6217.8|6211.8|6217.5|6211.5|6217.9|6211.9|6217.3|6211.3|5
1619708670000|2021-04-29 15:04:30|6218.7|6212.7|6217.9|6211.9|6218.9|6212.9|6217.7|6211.7|14
1619708680000|2021-04-29 15:04:40|6218.7|6212.7|6218.5|6212.5|6218.8|6212.8|6217.6|6211.6|7
1619708690000|2021-04-29 15:04:50|6218.3|6212.3|6219.7|6213.7|6219.8|6213.8|6218.3|6212.3|5
1619708700000|2021-04-29 15:05:00|6219.3|6213.3|6221.4|6215.4|6221.4|6215.4|6218.7|6212.7|11
1619708710000|2021-04-29 15:05:10|6221.3|6215.3|6223.3|6217.3|6223.7|6217.7|6221.3|6215.3|6
1619708720000|2021-04-29 15:05:20|6223.7|6217.7|6225.1|6219.1|6226|6220|6223.7|6217.7|33
1619708730000|2021-04-29 15:05:30|6224.7|6218.7|6223.2|6217.2|6224.7|6218.7|6223.1|6217.1|13
1619708740000|2021-04-29 15:05:40|6224.9|6218.9|6224.1|6218.1|6225.6|6219.6|6224|6218|17
1619708750000|2021-04-29 15:05:50|6224|6218|6223.3|6217.3|6224.1|6218.1|6223.1|6217.1|4
1619708760000|2021-04-29 15:06:00|6223.7|6217.7|6219.6|6213.6|6223.7|6217.7|6219.5|6213.5|12
1619708770000|2021-04-29 15:06:10|6219.5|6213.5|6220.5|6214.5|6220.5|6214.5|6219.1|6213.1|8
1619708780000|2021-04-29 15:06:20|6220.1|6214.1|6220.2|6214.2|6220.2|6214.2|6218.4|6212.4|2
1619708790000|2021-04-29 15:06:30|6218.2|6212.2|6219.1|6213.1|6223.1|6217.1|6218.2|6212.2|9
1619708800000|2021-04-29 15:06:40|6219|6213|6218.6|6212.6|6219|6213|6218.6|6212.6|0
1619708810000|2021-04-29 15:06:50|6217.7|6211.7|6218.2|6212.2|6218.2|6212.2|6217.7|6211.7|1
1619708820000|2021-04-29 15:07:00|6219.8|6213.8|6218.4|6212.4|6219.8|6213.8|6218.4|6212.4|3
1619708830000|2021-04-29 15:07:10|6218|6212|6217.4|6211.4|6218.3|6212.3|6217.3|6211.3|18
1619708840000|2021-04-29 15:07:20|6217.5|6211.5|6216.9|6210.9|6218.5|6212.5|6216.9|6210.9|7
1619708850000|2021-04-29 15:07:30|6217.3|6211.3|6218|6212|6218.1|6212.1|6217|6211|11
1619708860000|2021-04-29 15:07:40|6217.6|6211.6|6212.5|6206.5|6217.6|6211.6|6212.5|6206.5|14
1619708870000|2021-04-29 15:07:50|6212.9|6206.9|6205.2|6199.2|6212.9|6206.9|6204.8|6198.8|29
1619708880000|2021-04-29 15:08:00|6204.8|6198.8|6207.4|6201.4|6207.4|6201.4|6204.3|6198.3|23
1619708890000|2021-04-29 15:08:10|6206.9|6200.9|6202.7|6196.7|6206.9|6200.9|6202.5|6196.5|11
1619708900000|2021-04-29 15:08:20|6202.9|6196.9|6208.2|6202.2|6208.2|6202.2|6202.9|6196.9|19
1619708910000|2021-04-29 15:08:30|6209|6203|6207|6201|6209.6|6203.6|6207|6201|6
1619708920000|2021-04-29 15:08:40|6205.5|6199.5|6208.1|6202.1|6208.1|6202.1|6205.5|6199.5|0
1619708930000|2021-04-29 15:08:50|6204.5|6198.5|6205.1|6199.1|6208.1|6202.1|6204.2|6198.2|3
1619708940000|2021-04-29 15:09:00|6208.1|6202.1|6207.2|6201.2|6208.1|6202.1|6207.2|6201.2|8
1619708950000|2021-04-29 15:09:10|6206.8|6200.8|6207.2|6201.2|6207.2|6201.2|6206.1|6200.1|8
1619708960000|2021-04-29 15:09:20|6207.6|6201.6|6211.1|6205.1|6211.6|6205.6|6207.6|6201.6|6
1619708970000|2021-04-29 15:09:30|6211|6205|6208.2|6202.2|6211|6205|6207.7|6201.7|7
1619708980000|2021-04-29 15:09:40|6207.8|6201.8|6205.1|6199.1|6207.8|6201.8|6205.1|6199.1|17
1619708990000|2021-04-29 15:09:50|6205.2|6199.2|6205.6|6199.6|6205.6|6199.6|6205.1|6199.1|2
1619709000000|2021-04-29 15:10:00|6209.6|6203.6|6209.1|6203.1|6209.6|6203.6|6209.1|6203.1|3
1619709010000|2021-04-29 15:10:10|6208.8|6202.8|6205.4|6199.4|6209.1|6203.1|6204.6|6198.6|22
1619709020000|2021-04-29 15:10:20|6204.6|6198.6|6207.9|6201.9|6208.4|6202.4|6204.6|6198.6|21
1619709030000|2021-04-29 15:10:30|6206.5|6200.5|6211.2|6205.2|6211.2|6205.2|6206.5|6200.5|12
1619709040000|2021-04-29 15:10:40|6210.4|6204.4|6208.9|6202.9|6210.4|6204.4|6208.4|6202.4|8
1619709050000|2021-04-29 15:10:50|6208.1|6202.1|6208.9|6202.9|6208.9|6202.9|6206.8|6200.8|17
1619709060000|2021-04-29 15:11:00|6207.9|6201.9|6206.7|6200.7|6208.2|6202.2|6205.5|6199.5|1
1619709070000|2021-04-29 15:11:10|6206.6|6200.6|6204.9|6198.9|6206.6|6200.6|6203.9|6197.9|7
1619709080000|2021-04-29 15:11:20|6203.9|6197.9|6207.9|6201.9|6207.9|6201.9|6203.9|6197.9|15
1619709090000|2021-04-29 15:11:30|6207.4|6201.4|6206.2|6200.2|6207.4|6201.4|6203.9|6197.9|0
1619709100000|2021-04-29 15:11:40|6206.3|6200.3|6206.3|6200.3|6207|6201|6206.3|6200.3|8
1619709110000|2021-04-29 15:11:50|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|6203.9|6197.9|1
1619709120000|2021-04-29 15:12:00|6204.4|6198.4|6209.9|6203.9|6213.5|6207.5|6204.4|6198.4|20
1619709130000|2021-04-29 15:12:10|6210.3|6204.3|6212.4|6206.4|6212.4|6206.4|6209.9|6203.9|20
1619709140000|2021-04-29 15:12:20|6212|6206|6208.4|6202.4|6212|6206|6208.4|6202.4|9
1619709150000|2021-04-29 15:12:30|6210.1|6204.1|6211.1|6205.1|6211.1|6205.1|6210.1|6204.1|1
1619709160000|2021-04-29 15:12:40|6212.2|6206.2|6211.6|6205.6|6212.6|6206.6|6211.6|6205.6|8
1619709170000|2021-04-29 15:12:50|6211.2|6205.2|6213.1|6207.1|6213.1|6207.1|6211.1|6205.1|8
1619709180000|2021-04-29 15:13:00|6213.5|6207.5|6214.1|6208.1|6214.1|6208.1|6213.1|6207.1|6
1619709190000|2021-04-29 15:13:10|6213.8|6207.8|6206.2|6200.2|6213.8|6207.8|6205.6|6199.6|25
1619709200000|2021-04-29 15:13:20|6206.3|6200.3|6207.6|6201.6|6207.6|6201.6|6206.3|6200.3|7
1619709210000|2021-04-29 15:13:30|6209.9|6203.9|6208.8|6202.8|6210.4|6204.4|6208.8|6202.8|32
1619709220000|2021-04-29 15:13:40|6208.7|6202.7|6208.9|6202.9|6209.9|6203.9|6208.3|6202.3|3
1619709230000|2021-04-29 15:13:50|6209.4|6203.4|6209.7|6203.7|6209.9|6203.9|6209.4|6203.4|5
1619709240000|2021-04-29 15:14:00|6208.9|6202.9|6211.3|6205.3|6211.3|6205.3|6208.9|6202.9|5
1619709250000|2021-04-29 15:14:10|6211.5|6205.5|6205.4|6199.4|6212.3|6206.3|6204.9|6198.9|68
1619709260000|2021-04-29 15:14:20|6205|6199|6206.1|6200.1|6206.1|6200.1|6204.5|6198.5|3
1619709270000|2021-04-29 15:14:30|6206|6200|6205.8|6199.8|6206|6200|6205.3|6199.3|1
1619709280000|2021-04-29 15:14:40|6206.2|6200.2|6204.9|6198.9|6206.9|6200.9|6204.9|6198.9|16
1619709290000|2021-04-29 15:14:50|6206.4|6200.4|6210.2|6204.2|6210.7|6204.7|6206.4|6200.4|14
1619709300000|2021-04-29 15:15:00|6210.3|6204.3|6210.2|6204.2|6210.3|6204.3|6209.6|6203.6|1
1619709310000|2021-04-29 15:15:10|6209.8|6203.8|6211.3|6205.3|6211.5|6205.5|6208.7|6202.7|8
1619709320000|2021-04-29 15:15:20|6210.5|6204.5|6208.5|6202.5|6210.5|6204.5|6208.1|6202.1|7
1619709330000|2021-04-29 15:15:30|6208|6202|6204.2|6198.2|6208|6202|6204.2|6198.2|32
1619709340000|2021-04-29 15:15:40|6199.7|6193.7|6198.7|6192.7|6199.7|6193.7|6198.7|6192.7|57
1619709350000|2021-04-29 15:15:50|6198.3|6192.3|6193.5|6187.5|6198.3|6192.3|6191.2|6185.2|75
1619709360000|2021-04-29 15:16:00|6193.8|6187.8|6196.6|6190.6|6196.6|6190.6|6193.8|6187.8|21
1619709370000|2021-04-29 15:16:10|6198.7|6192.7|6199.4|6193.4|6199.9|6193.9|6197.3|6191.3|8
1619709380000|2021-04-29 15:16:20|6199.3|6193.3|6201.5|6195.5|6202.4|6196.4|6199.3|6193.3|5
1619709390000|2021-04-29 15:16:30|6201.6|6195.6|6203.6|6197.6|6207.3|6201.3|6201.3|6195.3|19
1619709400000|2021-04-29 15:16:40|6203.3|6197.3|6197.3|6191.3|6203.3|6197.3|6197.1|6191.1|26
1619709410000|2021-04-29 15:16:50|6193.3|6187.3|6191.3|6185.3|6193.6|6187.6|6190.8|6184.8|36
1619709420000|2021-04-29 15:17:00|6190.9|6184.9|6191.3|6185.3|6192.9|6186.9|6190.3|6184.3|13
1619709430000|2021-04-29 15:17:10|6191.1|6185.1|6190.3|6184.3|6191.5|6185.5|6190.3|6184.3|10
1619709440000|2021-04-29 15:17:20|6189.9|6183.9|6195.4|6189.4|6195.4|6189.4|6189.3|6183.3|9
1619709450000|2021-04-29 15:17:30|6195|6189|6195.4|6189.4|6195.4|6189.4|6194.3|6188.3|3
1619709460000|2021-04-29 15:17:40|6195.1|6189.1|6196.8|6190.8|6196.8|6190.8|6195.1|6189.1|4
1619709470000|2021-04-29 15:17:50|6197.1|6191.1|6197.6|6191.6|6199|6193|6196.8|6190.8|13
1619709480000|2021-04-29 15:18:00|6197.3|6191.3|6196.7|6190.7|6197.7|6191.7|6196.7|6190.7|3
1619709490000|2021-04-29 15:18:10|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|6199.7|6193.7|3
1619709500000|2021-04-29 15:18:20|6200.1|6194.1|6197.2|6191.2|6200.2|6194.2|6194.7|6188.7|35
1619709510000|2021-04-29 15:18:30|6197.1|6191.1|6197.2|6191.2|6197.2|6191.2|6196.7|6190.7|2
1619709520000|2021-04-29 15:18:40|6197.4|6191.4|6198.7|6192.7|6199.7|6193.7|6197.4|6191.4|9
1619709530000|2021-04-29 15:18:50|6198|6192|6197.2|6191.2|6198|6192|6197.2|6191.2|7
1619709540000|2021-04-29 15:19:00|6195.9|6189.9|6195.4|6189.4|6196.6|6190.6|6195.2|6189.2|11
1619709550000|2021-04-29 15:19:10|6195.2|6189.2|6192.2|6186.2|6195.4|6189.4|6192.2|6186.2|46
1619709560000|2021-04-29 15:19:20|6192.4|6186.4|6190.2|6184.2|6192.7|6186.7|6190.2|6184.2|1
1619709570000|2021-04-29 15:19:30|||||||||1
1619709580000|2021-04-29 15:19:40|6189.7|6183.7|6188.8|6182.8|6189.7|6183.7|6188.8|6182.8|11
1619709590000|2021-04-29 15:19:50|6190|6184|6190.8|6184.8|6191.2|6185.2|6190|6184|4
1619709600000|2021-04-29 15:20:00|6190.5|6184.5|6193.3|6187.3|6194|6188|6190|6184|13
1619709610000|2021-04-29 15:20:10|6191.7|6185.7|6195|6189|6195|6189|6191.7|6185.7|11
1619709620000|2021-04-29 15:20:20|6193.5|6187.5|6194.1|6188.1|6195|6189|6192.6|6186.6|5
1619709630000|2021-04-29 15:20:30|6193.3|6187.3|6193.1|6187.1|6194.3|6188.3|6191.7|6185.7|0
1619709640000|2021-04-29 15:20:40|6192|6186|6192.8|6186.8|6193.2|6187.2|6192|6186|3
1619709650000|2021-04-29 15:20:50|6191.5|6185.5|6195.8|6189.8|6195.8|6189.8|6191.5|6185.5|4
1619709660000|2021-04-29 15:21:00|6196.2|6190.2|6197.8|6191.8|6202.5|6196.5|6195.8|6189.8|36
1619709670000|2021-04-29 15:21:10|6198.2|6192.2|6197.1|6191.1|6198.2|6192.2|6197.1|6191.1|2
1619709680000|2021-04-29 15:21:20|6196.7|6190.7|6195.9|6189.9|6196.7|6190.7|6195.9|6189.9|3
1619709690000|2021-04-29 15:21:30|6196.7|6190.7|6195.9|6189.9|6196.7|6190.7|6195.5|6189.5|10
1619709700000|2021-04-29 15:21:40|6195.4|6189.4|6199.3|6193.3|6199.4|6193.4|6195.1|6189.1|27
1619709710000|2021-04-29 15:21:50|6199.8|6193.8|6201.3|6195.3|6203.2|6197.2|6199.4|6193.4|13
1619709720000|2021-04-29 15:22:00|6200.5|6194.5|6201.7|6195.7|6202.9|6196.9|6200.5|6194.5|21
1619709730000|2021-04-29 15:22:10|6202.1|6196.1|6201.7|6195.7|6202.1|6196.1|6201.7|6195.7|3
1619709740000|2021-04-29 15:22:20|6201.3|6195.3|6200.9|6194.9|6201.3|6195.3|6200.9|6194.9|1
1619709750000|2021-04-29 15:22:30|6200.5|6194.5|6199.8|6193.8|6200.9|6194.9|6199.3|6193.3|6
1619709760000|2021-04-29 15:22:40|6199.4|6193.4|6198.9|6192.9|6199.4|6193.4|6198.9|6192.9|7
1619709770000|2021-04-29 15:22:50|6198.5|6192.5|6198|6192|6198.5|6192.5|6197.6|6191.6|2
1619709780000|2021-04-29 15:23:00|6197.6|6191.6|6194.8|6188.8|6198|6192|6194.8|6188.8|1
1619709790000|2021-04-29 15:23:10|6194.6|6188.6|6189.6|6183.6|6194.8|6188.8|6189.6|6183.6|21
1619709800000|2021-04-29 15:23:20|6189.4|6183.4|6190.6|6184.6|6190.6|6184.6|6189.4|6183.4|14
1619709810000|2021-04-29 15:23:30|6191|6185|6190.6|6184.6|6191.6|6185.6|6190.6|6184.6|3
1619709820000|2021-04-29 15:23:40|6190.5|6184.5|6190.6|6184.6|6190.6|6184.6|6190.5|6184.5|1
1619709830000|2021-04-29 15:23:50|6190.5|6184.5|6190.6|6184.6|6190.6|6184.6|6189.6|6183.6|8
1619709840000|2021-04-29 15:24:00|6190.1|6184.1|6183.4|6177.4|6190.1|6184.1|6183.4|6177.4|37
1619709850000|2021-04-29 15:24:10|6183.9|6177.9|6180.7|6174.7|6185.2|6179.2|6179.7|6173.7|19
1619709860000|2021-04-29 15:24:20|6180.6|6174.6|6185.2|6179.2|6185.7|6179.7|6180.3|6174.3|8
1619709870000|2021-04-29 15:24:30|6185.3|6179.3|6185.3|6179.3|6185.3|6179.3|6184.4|6178.4|2
1619709880000|2021-04-29 15:24:40|6185.7|6179.7|6189.2|6183.2|6190.6|6184.6|6185.3|6179.3|11
1619709890000|2021-04-29 15:24:50|6189.1|6183.1|6183|6177|6189.1|6183.1|6182.1|6176.1|7
1619709900000|2021-04-29 15:25:00|6182.9|6176.9|6183|6177|6183|6177|6182|6176|38
1619709910000|2021-04-29 15:25:10|6182.6|6176.6|6182.5|6176.5|6183.4|6177.4|6181.3|6175.3|36
1619709920000|2021-04-29 15:25:20|6182.6|6176.6|6182.5|6176.5|6184.3|6178.3|6182|6176|15
1619709930000|2021-04-29 15:25:30|6181.7|6175.7|6178.9|6172.9|6181.7|6175.7|6178.9|6172.9|11
1619709940000|2021-04-29 15:25:40|6177.7|6171.7|6178.9|6172.9|6179.4|6173.4|6175.4|6169.4|16
1619709950000|2021-04-29 15:25:50|6178.6|6172.6|6179.9|6173.9|6180.7|6174.7|6178.6|6172.6|17
1619709960000|2021-04-29 15:26:00|6180.3|6174.3|6181.6|6175.6|6182.6|6176.6|6179.3|6173.3|15
1619709970000|2021-04-29 15:26:10|6183|6177|6178.6|6172.6|6183|6177|6178.6|6172.6|14
1619709980000|2021-04-29 15:26:20|6178.4|6172.4|6175.4|6169.4|6178.4|6172.4|6175.4|6169.4|13
1619709990000|2021-04-29 15:26:30|6176.8|6170.8|6178.5|6172.5|6179|6173|6176.4|6170.4|31
1619710000000|2021-04-29 15:26:40|6179.8|6173.8|6179.9|6173.9|6180.3|6174.3|6178.2|6172.2|9
1619710010000|2021-04-29 15:26:50|6179.8|6173.8|6179.4|6173.4|6179.9|6173.9|6179.4|6173.4|1
1619710020000|2021-04-29 15:27:00|6179|6173|6178.5|6172.5|6179.4|6173.4|6177.5|6171.5|3
1619710030000|2021-04-29 15:27:10|6177.8|6171.8|6177.3|6171.3|6178.9|6172.9|6176.3|6170.3|30
1619710040000|2021-04-29 15:27:20|6176.8|6170.8|6174.1|6168.1|6176.8|6170.8|6174.1|6168.1|15
1619710050000|2021-04-29 15:27:30|6173.7|6167.7|6170.2|6164.2|6173.7|6167.7|6169.7|6163.7|44
1619710060000|2021-04-29 15:27:40|6169.7|6163.7|6168.6|6162.6|6169.7|6163.7|6168.2|6162.2|60
1619710070000|2021-04-29 15:27:50|6168.2|6162.2|6168.1|6162.1|6168.6|6162.6|6166.8|6160.8|49
1619710080000|2021-04-29 15:28:00|6168|6162|6173.2|6167.2|6173.2|6167.2|6167.6|6161.6|36
1619710090000|2021-04-29 15:28:10|6173|6167|6176|6170|6177.3|6171.3|6172.7|6166.7|11
1619710100000|2021-04-29 15:28:20|6176.1|6170.1|6173.5|6167.5|6176.1|6170.1|6172.6|6166.6|23
1619710110000|2021-04-29 15:28:30|6173.6|6167.6|6174.7|6168.7|6174.7|6168.7|6173.6|6167.6|22
1619710120000|2021-04-29 15:28:40|6174.9|6168.9|6174.3|6168.3|6175|6169|6173.9|6167.9|2
1619710130000|2021-04-29 15:28:50|6174.4|6168.4|6177.3|6171.3|6177.3|6171.3|6174.3|6168.3|51
1619710140000|2021-04-29 15:29:00|6178.8|6172.8|6179.6|6173.6|6181|6175|6177.9|6171.9|31
1619710150000|2021-04-29 15:29:10|6180.1|6174.1|6179.2|6173.2|6180.1|6174.1|6176.8|6170.8|38
1619710160000|2021-04-29 15:29:20|6179.6|6173.6|6181.5|6175.5|6181.8|6175.8|6179.6|6173.6|10
1619710170000|2021-04-29 15:29:30|6183.2|6177.2|6182.2|6176.2|6183.2|6177.2|6181.8|6175.8|34
1619710180000|2021-04-29 15:29:40|6181.8|6175.8|6191|6185|6191|6185|6181.8|6175.8|19
1619710190000|2021-04-29 15:29:50|6191.1|6185.1|6192.7|6186.7|6192.7|6186.7|6191.1|6185.1|24
1619710200000|2021-04-29 15:30:00|6193.1|6187.1|6186.8|6180.8|6193.2|6187.2|6185.8|6179.8|25
1619710210000|2021-04-29 15:30:10|6189.7|6183.7|6190.3|6184.3|6192.3|6186.3|6189.7|6183.7|12
1619710220000|2021-04-29 15:30:20|6191.9|6185.9|6188.8|6182.8|6193|6187|6188.8|6182.8|35
1619710230000|2021-04-29 15:30:30|6188.4|6182.4|6191.1|6185.1|6192.7|6186.7|6186.9|6180.9|24
1619710240000|2021-04-29 15:30:40|6190.7|6184.7|6187.4|6181.4|6191.5|6185.5|6187.4|6181.4|12
1619710250000|2021-04-29 15:30:50|6187.1|6181.1|6186.7|6180.7|6187.8|6181.8|6186.7|6180.7|6
1619710260000|2021-04-29 15:31:00|6187.1|6181.1|6184.4|6178.4|6187.1|6181.1|6182.7|6176.7|14
1619710270000|2021-04-29 15:31:10|6184|6178|6177.8|6171.8|6184|6178|6177.8|6171.8|19
1619710280000|2021-04-29 15:31:20|6177.4|6171.4|6176|6170|6177.4|6171.4|6175.9|6169.9|13
1619710290000|2021-04-29 15:31:30|6176.4|6170.4|6176.9|6170.9|6176.9|6170.9|6175.1|6169.1|16
1619710300000|2021-04-29 15:31:40|||||||||1
1619710310000|2021-04-29 15:31:50|||||||||1
1619710320000|2021-04-29 15:32:00|6176|6170|6176.9|6170.9|6176.9|6170.9|6176|6170|4
1619710330000|2021-04-29 15:32:10|6177.7|6171.7|6179.3|6173.3|6181.9|6175.9|6177.7|6171.7|30
1619710340000|2021-04-29 15:32:20|6178.9|6172.9|6179.3|6173.3|6180.1|6174.1|6178.9|6172.9|12
1619710350000|2021-04-29 15:32:30|6178.9|6172.9|6179.5|6173.5|6179.5|6173.5|6178.5|6172.5|5
1619710360000|2021-04-29 15:32:40|6179.1|6173.1|6179.5|6173.5|6179.5|6173.5|6179.1|6173.1|3
1619710370000|2021-04-29 15:32:50|6179.9|6173.9|6181.6|6175.6|6181.6|6175.6|6179.9|6173.9|7
1619710380000|2021-04-29 15:33:00|6182|6176|6182.5|6176.5|6182.5|6176.5|6178.7|6172.7|16
1619710390000|2021-04-29 15:33:10|6182.9|6176.9|6183.8|6177.8|6184.3|6178.3|6182.5|6176.5|12
1619710400000|2021-04-29 15:33:20|6183.4|6177.4|6181.6|6175.6|6183.4|6177.4|6181.6|6175.6|6
1619710410000|2021-04-29 15:33:30|6181.2|6175.2|6180.7|6174.7|6182.1|6176.1|6180.7|6174.7|3
1619710420000|2021-04-29 15:33:40|6180.2|6174.2|6179.9|6173.9|6180.2|6174.2|6178.3|6172.3|11
1619710430000|2021-04-29 15:33:50|6179.5|6173.5|6181.6|6175.6|6181.6|6175.6|6179.5|6173.5|9
1619710440000|2021-04-29 15:34:00|6181.5|6175.5|6181.6|6175.6|6181.6|6175.6|6181.1|6175.1|1
1619710450000|2021-04-29 15:34:10|6181.5|6175.5|6181.6|6175.6|6181.6|6175.6|6181.1|6175.1|1
1619710460000|2021-04-29 15:34:20|6181.2|6175.2|6181.1|6175.1|6181.2|6175.2|6181.1|6175.1|5
1619710470000|2021-04-29 15:34:30|6179.5|6173.5|6184.3|6178.3|6187.3|6181.3|6179.5|6173.5|22
1619710480000|2021-04-29 15:34:40|6184.8|6178.8|6185.2|6179.2|6185.6|6179.6|6184.8|6178.8|7
1619710490000|2021-04-29 15:34:50|6185.6|6179.6|6185.2|6179.2|6185.6|6179.6|6185.2|6179.2|2
1619710500000|2021-04-29 15:35:00|6185.1|6179.1|6186.1|6180.1|6186.9|6180.9|6183.8|6177.8|5
1619710510000|2021-04-29 15:35:10|6186.4|6180.4|6185.6|6179.6|6186.4|6180.4|6184.8|6178.8|6
1619710520000|2021-04-29 15:35:20|6185.2|6179.2|6184.3|6178.3|6185.2|6179.2|6184.3|6178.3|5
1619710530000|2021-04-29 15:35:30|6184.8|6178.8|6184.8|6178.8|6185.3|6179.3|6184.3|6178.3|7
1619710540000|2021-04-29 15:35:40|6185.2|6179.2|6184.5|6178.5|6185.3|6179.3|6184|6178|6
1619710550000|2021-04-29 15:35:50|6184.9|6178.9|6186.4|6180.4|6186.4|6180.4|6184.9|6178.9|8
1619710560000|2021-04-29 15:36:00|6185.5|6179.5|6188.8|6182.8|6189.2|6183.2|6184.2|6178.2|23
1619710570000|2021-04-29 15:36:10|6189.2|6183.2|6189.9|6183.9|6189.9|6183.9|6189.2|6183.2|6
1619710580000|2021-04-29 15:36:20|6188.4|6182.4|6189.5|6183.5|6189.5|6183.5|6187.6|6181.6|14
1619710590000|2021-04-29 15:36:30|6188.8|6182.8|6188.4|6182.4|6188.8|6182.8|6188|6182|1
1619710600000|2021-04-29 15:36:40|6188|6182|6186.8|6180.8|6188|6182|6186.8|6180.8|3
1619710610000|2021-04-29 15:36:50|6187.2|6181.2|6186.8|6180.8|6188|6182|6186.1|6180.1|11
1619710620000|2021-04-29 15:37:00|6186.4|6180.4|6185.3|6179.3|6186.4|6180.4|6184.2|6178.2|6
1619710630000|2021-04-29 15:37:10|6185.7|6179.7|6185.3|6179.3|6185.7|6179.7|6185.3|6179.3|1
1619710640000|2021-04-29 15:37:20|6184.5|6178.5|6187.9|6181.9|6188.4|6182.4|6184.1|6178.1|12
1619710650000|2021-04-29 15:37:30|6188.1|6182.1|6187.4|6181.4|6188.4|6182.4|6187.4|6181.4|3
1619710660000|2021-04-29 15:37:40|6187.6|6181.6|6189.7|6183.7|6189.7|6183.7|6187.6|6181.6|1
1619710670000|2021-04-29 15:37:50|6190.1|6184.1|6190.2|6184.2|6190.6|6184.6|6190.1|6184.1|2
1619710680000|2021-04-29 15:38:00|6190.6|6184.6|6190.5|6184.5|6191.5|6185.5|6189.7|6183.7|7
1619710690000|2021-04-29 15:38:10|6190.6|6184.6|6191|6185|6191|6185|6190.6|6184.6|1
1619710700000|2021-04-29 15:38:20|6191.5|6185.5|6191|6185|6191.5|6185.5|6191|6185|2
1619710710000|2021-04-29 15:38:30|6190.1|6184.1|6187.8|6181.8|6190.9|6184.9|6187.8|6181.8|4
1619710720000|2021-04-29 15:38:40|6185.3|6179.3|6180.4|6174.4|6185.3|6179.3|6180.4|6174.4|9
1619710730000|2021-04-29 15:38:50|6180.9|6174.9|6180.9|6174.9|6181.3|6175.3|6180.4|6174.4|3
1619710740000|2021-04-29 15:39:00|6181.3|6175.3|6183.1|6177.1|6183.1|6177.1|6180.4|6174.4|7
1619710750000|2021-04-29 15:39:10|6184|6178|6184|6178|6184.5|6178.5|6183.5|6177.5|12
1619710760000|2021-04-29 15:39:20|6183.8|6177.8|6182.6|6176.6|6183.8|6177.8|6182.2|6176.2|32
1619710770000|2021-04-29 15:39:30|6183|6177|6183.8|6177.8|6184|6178|6183|6177|6
1619710780000|2021-04-29 15:39:40|6182.2|6176.2|6182.2|6176.2|6183.6|6177.6|6181.7|6175.7|21
1619710790000|2021-04-29 15:39:50|6182.1|6176.1|6180.2|6174.2|6182.2|6176.2|6180.2|6174.2|4
1619710800000|2021-04-29 15:40:00|6179.8|6173.8|6174.2|6168.2|6179.8|6173.8|6173.2|6167.2|30
1619710810000|2021-04-29 15:40:10|6173.2|6167.2|6166.7|6160.7|6173.2|6167.2|6166.7|6160.7|53
1619710820000|2021-04-29 15:40:20|6167.4|6161.4|6169.2|6163.2|6169.3|6163.3|6167.4|6161.4|15
1619710830000|2021-04-29 15:40:30|6168.7|6162.7|6168.2|6162.2|6168.7|6162.7|6168.2|6162.2|4
1619710840000|2021-04-29 15:40:40|6168.6|6162.6|6168.9|6162.9|6170.4|6164.4|6168.2|6162.2|23
1619710850000|2021-04-29 15:40:50|6168.6|6162.6|6168.9|6162.9|6169.4|6163.4|6168.6|6162.6|3
1619710860000|2021-04-29 15:41:00|6168.1|6162.1|6167.5|6161.5|6168.4|6162.4|6164.4|6158.4|42
1619710870000|2021-04-29 15:41:10|6167.9|6161.9|6168|6162|6168.8|6162.8|6167.9|6161.9|10
1619710880000|2021-04-29 15:41:20|6168.1|6162.1|6169.3|6163.3|6169.3|6163.3|6164.8|6158.8|36
1619710890000|2021-04-29 15:41:30|6171.9|6165.9|6169.8|6163.8|6173.4|6167.4|6169.8|6163.8|13
1619710900000|2021-04-29 15:41:40|6171.2|6165.2|6171.6|6165.6|6171.6|6165.6|6171|6165|5
1619710910000|2021-04-29 15:41:50|6173.4|6167.4|6174|6168|6174.4|6168.4|6173.4|6167.4|10
1619710920000|2021-04-29 15:42:00|6173.6|6167.6|6171.7|6165.7|6173.6|6167.6|6171.3|6165.3|9
1619710930000|2021-04-29 15:42:10|6172.5|6166.5|6172.1|6166.1|6172.5|6166.5|6171|6165|10
1619710940000|2021-04-29 15:42:20|6172.5|6166.5|6176.4|6170.4|6176.9|6170.9|6172.1|6166.1|13
1619710950000|2021-04-29 15:42:30|6175.6|6169.6|6178.2|6172.2|6178.2|6172.2|6174|6168|21
1619710960000|2021-04-29 15:42:40|6177.9|6171.9|6174.4|6168.4|6177.9|6171.9|6174.4|6168.4|16
1619710970000|2021-04-29 15:42:50|6174.8|6168.8|6176|6170|6176|6170|6174|6168|11
1619710980000|2021-04-29 15:43:00|6175.6|6169.6|6176.5|6170.5|6176.5|6170.5|6175.6|6169.6|4
1619710990000|2021-04-29 15:43:10|6176.4|6170.4|6175.2|6169.2|6176.4|6170.4|6174.4|6168.4|9
1619711000000|2021-04-29 15:43:20|6175.6|6169.6|6176.5|6170.5|6176.5|6170.5|6175.6|6169.6|10
1619711010000|2021-04-29 15:43:30|6176.9|6170.9|6181.7|6175.7|6182.6|6176.6|6176.9|6170.9|18
1619711020000|2021-04-29 15:43:40|6182.1|6176.1|6183.6|6177.6|6184.3|6178.3|6182.1|6176.1|14
1619711030000|2021-04-29 15:43:50|6184.4|6178.4|6182.6|6176.6|6184.4|6178.4|6182.6|6176.6|9
1619711040000|2021-04-29 15:44:00|6182.8|6176.8|6182.6|6176.6|6183.6|6177.6|6182.6|6176.6|6
1619711050000|2021-04-29 15:44:10|6182.9|6176.9|6180.4|6174.4|6183.1|6177.1|6180.4|6174.4|5
1619711060000|2021-04-29 15:44:20|6180|6174|6179.9|6173.9|6180|6174|6178.6|6172.6|9
1619711070000|2021-04-29 15:44:30|6180|6174|6180|6174|6180.4|6174.4|6180|6174|0
1619711080000|2021-04-29 15:44:40|6179.6|6173.6|6178.2|6172.2|6179.6|6173.6|6178.2|6172.2|4
1619711090000|2021-04-29 15:44:50|6177.8|6171.8|6178.6|6172.6|6178.6|6172.6|6177.8|6171.8|4
1619711100000|2021-04-29 15:45:00|6177.8|6171.8|6177.1|6171.1|6178.2|6172.2|6177.1|6171.1|6
1619711110000|2021-04-29 15:45:10|6176.7|6170.7|6177.5|6171.5|6177.5|6171.5|6176.7|6170.7|5
1619711120000|2021-04-29 15:45:20|6177.6|6171.6|6175.3|6169.3|6179.4|6173.4|6175.3|6169.3|6
1619711130000|2021-04-29 15:45:30|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|6175.1|6169.1|0
1619711140000|2021-04-29 15:45:40|6174.7|6168.7|6174|6168|6174.7|6168.7|6174|6168|2
1619711150000|2021-04-29 15:45:50|6171.7|6165.7|6169.6|6163.6|6171.7|6165.7|6169.2|6163.2|20
1619711160000|2021-04-29 15:46:00|6169.2|6163.2|6172|6166|6172|6166|6169.2|6163.2|4
1619711170000|2021-04-29 15:46:10|6171.6|6165.6|6173.6|6167.6|6174.2|6168.2|6171.5|6165.5|15
1619711180000|2021-04-29 15:46:20|6173.9|6167.9|6174.9|6168.9|6174.9|6168.9|6173.9|6167.9|4
1619711190000|2021-04-29 15:46:30|6174.6|6168.6|6169|6163|6174.9|6168.9|6169|6163|45
1619711200000|2021-04-29 15:46:40|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.2|6162.2|4
1619711210000|2021-04-29 15:46:50|6168.2|6162.2|6167.9|6161.9|6168.2|6162.2|6167.9|6161.9|3
1619711220000|2021-04-29 15:47:00|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|6168.6|6162.6|8
1619711230000|2021-04-29 15:47:10|6168.2|6162.2|6166.8|6160.8|6169.4|6163.4|6166.8|6160.8|15
1619711240000|2021-04-29 15:47:20|6167.2|6161.2|6168.4|6162.4|6168.4|6162.4|6167.2|6161.2|10
1619711250000|2021-04-29 15:47:30|6168.1|6162.1|6168.4|6162.4|6168.9|6162.9|6167.7|6161.7|8
1619711260000|2021-04-29 15:47:40|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6167.7|6161.7|3
1619711280000|2021-04-29 15:48:00|6168|6162|6169.8|6163.8|6169.8|6163.8|6167.2|6161.2|6
1619711290000|2021-04-29 15:48:10|6169.9|6163.9|6169.3|6163.3|6169.9|6163.9|6168.9|6162.9|5
1619711300000|2021-04-29 15:48:20|6169.4|6163.4|6170.5|6164.5|6171.7|6165.7|6169.4|6163.4|8
1619711310000|2021-04-29 15:48:30|6170.2|6164.2|6169.4|6163.4|6170.2|6164.2|6169.4|6163.4|2
1619711320000|2021-04-29 15:48:40|6169|6163|6166.8|6160.8|6169|6163|6166.8|6160.8|2
1619711330000|2021-04-29 15:48:50|6167.7|6161.7|6167.2|6161.2|6167.7|6161.7|6167.2|6161.2|3
1619711340000|2021-04-29 15:49:00|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|6167.5|6161.5|4
1619711350000|2021-04-29 15:49:10|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|1
1619711360000|2021-04-29 15:49:20|6167.5|6161.5|6167.2|6161.2|6167.5|6161.5|6167.2|6161.2|1
1619711370000|2021-04-29 15:49:30|6167.3|6161.3|6167.7|6161.7|6167.7|6161.7|6167.3|6161.3|0
1619711380000|2021-04-29 15:49:40|6168.5|6162.5|6169.8|6163.8|6169.8|6163.8|6168|6162|17
1619711390000|2021-04-29 15:49:50|6170.2|6164.2|6170|6164|6170.4|6164.4|6170|6164|2
1619711400000|2021-04-29 15:50:00|6169.3|6163.3|6169.3|6163.3|6169.6|6163.6|6168.5|6162.5|10
1619711410000|2021-04-29 15:50:10|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|6168.1|6162.1|2
1619711420000|2021-04-29 15:50:20|6167.7|6161.7|6166.9|6160.9|6167.7|6161.7|6166.9|6160.9|16
1619711430000|2021-04-29 15:50:30|6166.1|6160.1|6166.4|6160.4|6166.4|6160.4|6166.1|6160.1|1
1619711440000|2021-04-29 15:50:40|6166.8|6160.8|6166.4|6160.4|6166.8|6160.8|6166.4|6160.4|3
1619711450000|2021-04-29 15:50:50|6167.1|6161.1|6166.4|6160.4|6167.1|6161.1|6166.4|6160.4|4
1619711460000|2021-04-29 15:51:00|6166|6160|6163.7|6157.7|6168.5|6162.5|6162.5|6156.5|18
1619711470000|2021-04-29 15:51:10|6162.9|6156.9|6161|6155|6162.9|6156.9|6161|6155|22
1619711480000|2021-04-29 15:51:20|6160.5|6154.5|6157.2|6151.2|6160.5|6154.5|6156.7|6150.7|50
1619711490000|2021-04-29 15:51:30|6156.7|6150.7|6157.6|6151.6|6158.5|6152.5|6156.7|6150.7|15
1619711500000|2021-04-29 15:51:40|6158|6152|6158.5|6152.5|6160.3|6154.3|6158|6152|8
1619711510000|2021-04-29 15:51:50|6158.9|6152.9|6159.4|6153.4|6159.4|6153.4|6158.5|6152.5|4
1619711520000|2021-04-29 15:52:00|6159.8|6153.8|6158.9|6152.9|6159.8|6153.8|6158.9|6152.9|1
1619711530000|2021-04-29 15:52:10|6159.4|6153.4|6156.2|6150.2|6160.3|6154.3|6156.2|6150.2|28
1619711540000|2021-04-29 15:52:20|6156.1|6150.1|6157.6|6151.6|6158.5|6152.5|6156.1|6150.1|59
1619711550000|2021-04-29 15:52:30|6160.3|6154.3|6157.6|6151.6|6160.3|6154.3|6155.1|6149.1|28
1619711560000|2021-04-29 15:52:40|6157.2|6151.2|6156.7|6150.7|6157.6|6151.6|6155.4|6149.4|9
1619711570000|2021-04-29 15:52:50|6159.3|6153.3|6158.4|6152.4|6159.3|6153.3|6156.9|6150.9|12
1619711580000|2021-04-29 15:53:00|6159.6|6153.6|6155.4|6149.4|6161.1|6155.1|6154.3|6148.3|36
1619711590000|2021-04-29 15:53:10|6154.6|6148.6|6152.1|6146.1|6155|6149|6151.2|6145.2|12
1619711600000|2021-04-29 15:53:20|6152.4|6146.4|6148.2|6142.2|6152.8|6146.8|6147.3|6141.3|14
1619711610000|2021-04-29 15:53:30|6147.8|6141.8|6149.9|6143.9|6150|6144|6147|6141|16
1619711620000|2021-04-29 15:53:40|6149.5|6143.5|6148.8|6142.8|6149.5|6143.5|6148.3|6142.3|2
1619711630000|2021-04-29 15:53:50|6148.5|6142.5|6149.3|6143.3|6149.8|6143.8|6148.5|6142.5|2
1619711640000|2021-04-29 15:54:00|6148.8|6142.8|6128.3|6122.3|6148.8|6142.8|6119.8|6113.8|50
1619711650000|2021-04-29 15:54:10|6128|6122|6124.8|6118.8|6134.1|6128.1|6124.8|6118.8|42
1619711660000|2021-04-29 15:54:20|6124.7|6118.7|6121.8|6115.8|6124.8|6118.8|6121.8|6115.8|37
1619711670000|2021-04-29 15:54:30|6122|6116|6121.5|6115.5|6122|6116|6119.7|6113.7|21
1619711680000|2021-04-29 15:54:40|6121.1|6115.1|6126|6120|6126|6120|6121.1|6115.1|26
1619711690000|2021-04-29 15:54:50|6126.4|6120.4|6127.4|6121.4|6127.4|6121.4|6126.4|6120.4|8
1619711700000|2021-04-29 15:55:00|6129|6123|6130.6|6124.6|6131.2|6125.2|6129|6123|17
1619711710000|2021-04-29 15:55:10|6130.1|6124.1|6129.7|6123.7|6130.2|6124.2|6129.7|6123.7|8
1619711720000|2021-04-29 15:55:20|6130.1|6124.1|6127.1|6121.1|6130.1|6124.1|6126.7|6120.7|9
1619711730000|2021-04-29 15:55:30|6127.5|6121.5|6125.3|6119.3|6128.8|6122.8|6124.9|6118.9|21
1619711740000|2021-04-29 15:55:40|6124.3|6118.3|6125.3|6119.3|6125.3|6119.3|6124.2|6118.2|2
1619711750000|2021-04-29 15:55:50|6125.4|6119.4|6129.7|6123.7|6129.7|6123.7|6124|6118|63
1619711760000|2021-04-29 15:56:00|6129.3|6123.3|6139.9|6133.9|6144|6138|6129.3|6123.3|37
1619711770000|2021-04-29 15:56:10|6141.9|6135.9|6143.3|6137.3|6143.7|6137.7|6139.3|6133.3|15
1619711780000|2021-04-29 15:56:20|6143.7|6137.7|6144.5|6138.5|6147.3|6141.3|6143.7|6137.7|28
1619711790000|2021-04-29 15:56:30|6144.1|6138.1|6139.6|6133.6|6144.1|6138.1|6139.2|6133.2|19
1619711800000|2021-04-29 15:56:40|6139.2|6133.2|6143.1|6137.1|6143.2|6137.2|6139.2|6133.2|7
1619711810000|2021-04-29 15:56:50|6143.4|6137.4|6144.8|6138.8|6145.7|6139.7|6143.4|6137.4|14
1619711820000|2021-04-29 15:57:00|6144.4|6138.4|6147.1|6141.1|6148|6142|6144.4|6138.4|70
1619711830000|2021-04-29 15:57:10|6146.7|6140.7|6148|6142|6148|6142|6146.6|6140.6|6
1619711840000|2021-04-29 15:57:20|6147.6|6141.6|6147.6|6141.6|6148.5|6142.5|6146.7|6140.7|13
1619711850000|2021-04-29 15:57:30|6149.9|6143.9|6148|6142|6149.9|6143.9|6148|6142|23
1619711860000|2021-04-29 15:57:40|6155.6|6149.6|6156.7|6150.7|6157.2|6151.2|6155.6|6149.6|15
1619711870000|2021-04-29 15:57:50|6156.6|6150.6|6154.7|6148.7|6156.6|6150.6|6151.7|6145.7|20
1619711880000|2021-04-29 15:58:00|6155|6149|6154.7|6148.7|6155.7|6149.7|6154.7|6148.7|26
1619711890000|2021-04-29 15:58:10|6155|6149|6158.7|6152.7|6158.7|6152.7|6155|6149|29
1619711900000|2021-04-29 15:58:20|6159.1|6153.1|6161.7|6155.7|6162.7|6156.7|6159.1|6153.1|12
1619711910000|2021-04-29 15:58:30|6161.6|6155.6|6159.7|6153.7|6163.2|6157.2|6159.7|6153.7|43
1619711920000|2021-04-29 15:58:40|6159.3|6153.3|6149|6143|6159.3|6153.3|6149|6143|15
1619711930000|2021-04-29 15:58:50|6148.7|6142.7|6152.2|6146.2|6152.7|6146.7|6148.5|6142.5|29
1619711940000|2021-04-29 15:59:00|6151.8|6145.8|6152|6146|6152|6146|6150|6144|3
1619711950000|2021-04-29 15:59:10|6151.5|6145.5|6154.9|6148.9|6156|6150|6151.5|6145.5|15
1619711960000|2021-04-29 15:59:20|6155.3|6149.3|6156|6150|6156.5|6150.5|6154.5|6148.5|4
1619711970000|2021-04-29 15:59:30|6157.7|6151.7|6156.1|6150.1|6157.7|6151.7|6156.1|6150.1|4
1619711980000|2021-04-29 15:59:40|6156|6150|6155.7|6149.7|6156.1|6150.1|6155.2|6149.2|1
1619711990000|2021-04-29 15:59:50|6155.6|6149.6|6152.7|6146.7|6155.6|6149.6|6152.7|6146.7|6
1619712000000|2021-04-29 16:00:00|6152.6|6146.6|6152.7|6146.7|6153.7|6147.7|6150.2|6144.2|16
1619712010000|2021-04-29 16:00:10|6151.2|6145.2|6153.7|6147.7|6153.7|6147.7|6151.2|6145.2|10
1619712020000|2021-04-29 16:00:20|6154.1|6148.1|6154.7|6148.7|6155.2|6149.2|6154.1|6148.1|6
1619712030000|2021-04-29 16:00:30|6154.6|6148.6|6150.7|6144.7|6154.6|6148.6|6148.7|6142.7|24
1619712040000|2021-04-29 16:00:40|6150.3|6144.3|6148.2|6142.2|6150.3|6144.3|6148.2|6142.2|9
1619712050000|2021-04-29 16:00:50|6149|6143|6141.6|6135.6|6149|6143|6140.3|6134.3|24
1619712060000|2021-04-29 16:01:00|6141.2|6135.2|6137.7|6131.7|6142.7|6136.7|6137.7|6131.7|23
1619712070000|2021-04-29 16:01:10|6137.6|6131.6|6139.2|6133.2|6139.7|6133.7|6135.7|6129.7|16
1619712080000|2021-04-29 16:01:20|6139.1|6133.1|6137.2|6131.2|6139.1|6133.1|6136.7|6130.7|2
1619712090000|2021-04-29 16:01:30|6137.6|6131.6|6138.2|6132.2|6140.7|6134.7|6137.6|6131.6|48
1619712100000|2021-04-29 16:01:40|6137.8|6131.8|6137.7|6131.7|6137.8|6131.8|6136.7|6130.7|2
1619712110000|2021-04-29 16:01:50|6137.3|6131.3|6138.7|6132.7|6138.7|6132.7|6137.3|6131.3|2
1619712120000|2021-04-29 16:02:00|6139.8|6133.8|6143.1|6137.1|6143.4|6137.4|6139.8|6133.8|26
1619712130000|2021-04-29 16:02:10|6142.9|6136.9|6142.9|6136.9|6143.7|6137.7|6142.1|6136.1|15
1619712140000|2021-04-29 16:02:20|6142.6|6136.6|6140.7|6134.7|6142.6|6136.6|6140.7|6134.7|4
1619712150000|2021-04-29 16:02:30|6140.3|6134.3|6140.7|6134.7|6140.7|6134.7|6140.2|6134.2|11
1619712160000|2021-04-29 16:02:40|6141.2|6135.2|6141.2|6135.2|6141.2|6135.2|6141.2|6135.2|1
1619712180000|2021-04-29 16:03:00|6140.8|6134.8|6142.6|6136.6|6142.6|6136.6|6140.8|6134.8|1
1619712190000|2021-04-29 16:03:10|6141.2|6135.2|6139.7|6133.7|6141.2|6135.2|6136.2|6130.2|29
1619712200000|2021-04-29 16:03:20|6139.3|6133.3|6137.7|6131.7|6139.3|6133.3|6137.2|6131.2|7
1619712210000|2021-04-29 16:03:30|6138.2|6132.2|6134.3|6128.3|6138.2|6132.2|6134.2|6128.2|9
1619712220000|2021-04-29 16:03:40|6134.7|6128.7|6133.7|6127.7|6135.2|6129.2|6133.2|6127.2|16
1619712230000|2021-04-29 16:03:50|6133.3|6127.3|6133.1|6127.1|6133.7|6127.7|6133.1|6127.1|4
1619712240000|2021-04-29 16:04:00|6131.6|6125.6|6128.1|6122.1|6131.6|6125.6|6127.6|6121.6|32
1619712250000|2021-04-29 16:04:10|6127.1|6121.1|6122.1|6116.1|6127.1|6121.1|6121.1|6115.1|19
1619712260000|2021-04-29 16:04:20|6121.7|6115.7|6122.6|6116.6|6123.1|6117.1|6119.7|6113.7|16
1619712270000|2021-04-29 16:04:30|6122.2|6116.2|6121.6|6115.6|6122.2|6116.2|6121.2|6115.2|1
1619712280000|2021-04-29 16:04:40|6121.7|6115.7|6124.6|6118.6|6125.2|6119.2|6121.7|6115.7|15
1619712290000|2021-04-29 16:04:50|6125.1|6119.1|6119.1|6113.1|6125.2|6119.2|6118.1|6112.1|34
1619712300000|2021-04-29 16:05:00|6119.2|6113.2|6121.6|6115.6|6125.2|6119.2|6119.1|6113.1|28
1619712310000|2021-04-29 16:05:10|6118.6|6112.6|6118.1|6112.1|6118.6|6112.6|6117.7|6111.7|15
1619712320000|2021-04-29 16:05:20|6118.2|6112.2|6117.6|6111.6|6119.1|6113.1|6117.6|6111.6|14
1619712330000|2021-04-29 16:05:30|6117.7|6111.7|6119.2|6113.2|6119.2|6113.2|6117.7|6111.7|10
1619712340000|2021-04-29 16:05:40|6119.1|6113.1|6119.8|6113.8|6120.3|6114.3|6118.7|6112.7|6
1619712350000|2021-04-29 16:05:50|6119.7|6113.7|6119.8|6113.8|6119.8|6113.8|6119.7|6113.7|6
1619712360000|2021-04-29 16:06:00|6120.8|6114.8|6117.8|6111.8|6120.8|6114.8|6117.8|6111.8|29
1619712370000|2021-04-29 16:06:10|6117.4|6111.4|6118.8|6112.8|6118.8|6112.8|6117.3|6111.3|17
1619712380000|2021-04-29 16:06:20|6120.3|6114.3|6115.3|6109.3|6120.3|6114.3|6114.3|6108.3|26
1619712390000|2021-04-29 16:06:30|6115.2|6109.2|6118.8|6112.8|6118.8|6112.8|6114.8|6108.8|20
1619712400000|2021-04-29 16:06:40|6118.7|6112.7|6127.4|6121.4|6127.8|6121.8|6117.3|6111.3|46
1619712410000|2021-04-29 16:06:50|6127.5|6121.5|6128.3|6122.3|6128.8|6122.8|6127.5|6121.5|17
1619712420000|2021-04-29 16:07:00|6127.9|6121.9|6119.8|6113.8|6127.9|6121.9|6119.8|6113.8|30
1619712430000|2021-04-29 16:07:10|6119.4|6113.4|6118.3|6112.3|6119.4|6113.4|6118.3|6112.3|0
1619712440000|2021-04-29 16:07:20|6115.8|6109.8|6114.8|6108.8|6115.8|6109.8|6114.8|6108.8|13
1619712450000|2021-04-29 16:07:30|6114.4|6108.4|6114.3|6108.3|6114.4|6108.4|6112.8|6106.8|11
1619712460000|2021-04-29 16:07:40|6113|6107|6114.3|6108.3|6115.2|6109.2|6112|6106|36
1619712470000|2021-04-29 16:07:50|6113.9|6107.9|6114.3|6108.3|6115.2|6109.2|6113.8|6107.8|5
1619712480000|2021-04-29 16:08:00|6114.4|6108.4|6114.3|6108.3|6115.2|6109.2|6113.4|6107.4|23
1619712490000|2021-04-29 16:08:10|6114.7|6108.7|6117.8|6111.8|6117.8|6111.8|6114.7|6108.7|6
1619712500000|2021-04-29 16:08:20|6117.3|6111.3|6117.4|6111.4|6117.6|6111.6|6116.9|6110.9|27
1619712510000|2021-04-29 16:08:30|6117.8|6111.8|6119.7|6113.7|6119.7|6113.7|6117.4|6111.4|19
1619712520000|2021-04-29 16:08:40|6120.4|6114.4|6118.3|6112.3|6121.6|6115.6|6117.4|6111.4|13
1619712530000|2021-04-29 16:08:50|6117.9|6111.9|6118.3|6112.3|6118.3|6112.3|6116.9|6110.9|17
1619712540000|2021-04-29 16:09:00|6118.7|6112.7|6122.3|6116.3|6122.8|6116.8|6118.7|6112.7|28
1619712550000|2021-04-29 16:09:10|6121.3|6115.3|6122.3|6116.3|6122.8|6116.8|6121.3|6115.3|5
1619712560000|2021-04-29 16:09:20|6121.9|6115.9|6122.3|6116.3|6123.3|6117.3|6121.9|6115.9|5
1619712570000|2021-04-29 16:09:30|6123.3|6117.3|6126.1|6120.1|6126.1|6120.1|6123.3|6117.3|8
1619712580000|2021-04-29 16:09:40|6125.6|6119.6|6126.5|6120.5|6126.5|6120.5|6123.8|6117.8|18
1619712590000|2021-04-29 16:09:50|6126|6120|6130.1|6124.1|6130.1|6124.1|6123.8|6117.8|18
1619712600000|2021-04-29 16:10:00|6130.5|6124.5|6131|6125|6131.6|6125.6|6130.5|6124.5|14
1619712610000|2021-04-29 16:10:10|6134|6128|6137.6|6131.6|6137.6|6131.6|6134|6128|9
1619712620000|2021-04-29 16:10:20|6138.8|6132.8|6132.8|6126.8|6138.8|6132.8|6128.3|6122.3|50
1619712630000|2021-04-29 16:10:30|6133.8|6127.8|6132.8|6126.8|6134.3|6128.3|6130.8|6124.8|46
1619712640000|2021-04-29 16:10:40|6133|6127|6136.4|6130.4|6136.9|6130.9|6132.8|6126.8|34
1619712650000|2021-04-29 16:10:50|6137.4|6131.4|6138.4|6132.4|6139.8|6133.8|6136.4|6130.4|62
1619712660000|2021-04-29 16:11:00|6138.3|6132.3|6138.9|6132.9|6141.4|6135.4|6136.4|6130.4|32
1619712670000|2021-04-29 16:11:10|6138.8|6132.8|6138.9|6132.9|6142.2|6136.2|6134.4|6128.4|61
1619712680000|2021-04-29 16:11:20|6139.3|6133.3|6140.9|6134.9|6141.3|6135.3|6137.8|6131.8|15
1619712690000|2021-04-29 16:11:30|6141.3|6135.3|6141.8|6135.8|6142.3|6136.3|6141.3|6135.3|9
1619712700000|2021-04-29 16:11:40|6141.4|6135.4|6143.5|6137.5|6144.4|6138.4|6140.7|6134.7|21
1619712710000|2021-04-29 16:11:50|6143.6|6137.6|6144|6138|6144.5|6138.5|6143.6|6137.6|4
1619712720000|2021-04-29 16:12:00|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144.4|6138.4|0
1619712730000|2021-04-29 16:12:10|6144|6138|6144.5|6138.5|6144.5|6138.5|6143.5|6137.5|5
1619712740000|2021-04-29 16:12:20|6144.6|6138.6|6148.1|6142.1|6151.2|6145.2|6144.5|6138.5|21
1619712750000|2021-04-29 16:12:30|6148.2|6142.2|6149.7|6143.7|6149.7|6143.7|6147.2|6141.2|30
1619712760000|2021-04-29 16:12:40|6149.3|6143.3|6147.6|6141.6|6149.3|6143.3|6146.7|6140.7|10
1619712770000|2021-04-29 16:12:50|6147.2|6141.2|6146.6|6140.6|6147.7|6141.7|6146.6|6140.6|13
1619712780000|2021-04-29 16:13:00|6143.2|6137.2|6145.8|6139.8|6145.8|6139.8|6141.7|6135.7|30
1619712790000|2021-04-29 16:13:10|6146|6140|6145.8|6139.8|6148|6142|6145.8|6139.8|12
1619712800000|2021-04-29 16:13:20|6144.9|6138.9|6144.1|6138.1|6145.4|6139.4|6144.1|6138.1|9
1619712810000|2021-04-29 16:13:30|6145.4|6139.4|6143.6|6137.6|6145.8|6139.8|6142.7|6136.7|8
1619712820000|2021-04-29 16:13:40|6143.2|6137.2|6140.2|6134.2|6143.6|6137.6|6139.7|6133.7|11
1619712830000|2021-04-29 16:13:50|6140.1|6134.1|6138.7|6132.7|6140.7|6134.7|6137.7|6131.7|20
1619712840000|2021-04-29 16:14:00|6138.2|6132.2|6135.2|6129.2|6138.2|6132.2|6135.2|6129.2|9
1619712850000|2021-04-29 16:14:10|6135.6|6129.6|6134.7|6128.7|6135.6|6129.6|6134.7|6128.7|2
1619712860000|2021-04-29 16:14:20|6130.1|6124.1|6133.6|6127.6|6133.6|6127.6|6129.6|6123.6|24
1619712870000|2021-04-29 16:14:30|6134.5|6128.5|6140.7|6134.7|6140.7|6134.7|6134.5|6128.5|1
1619712880000|2021-04-29 16:14:40|6140.6|6134.6|6139.2|6133.2|6140.6|6134.6|6135.6|6129.6|10
1619712890000|2021-04-29 16:14:50|6139.6|6133.6|6140.2|6134.2|6140.7|6134.7|6139.6|6133.6|2
1619712900000|2021-04-29 16:15:00|6140.6|6134.6|6139.7|6133.7|6141.2|6135.2|6139.7|6133.7|9
1619712910000|2021-04-29 16:15:10|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|8
1619712920000|2021-04-29 16:15:20|6143.6|6137.6|6142.7|6136.7|6143.7|6137.7|6142.7|6136.7|22
1619712930000|2021-04-29 16:15:30|6143.6|6137.6|6147.5|6141.5|6148.4|6142.4|6143.6|6137.6|52
1619712940000|2021-04-29 16:15:40|6147.9|6141.9|6145.4|6139.4|6148|6142|6145.4|6139.4|14
1619712950000|2021-04-29 16:15:50|6145.8|6139.8|6148.4|6142.4|6148.4|6142.4|6145.8|6139.8|4
1619712960000|2021-04-29 16:16:00|6148|6142|6155.7|6149.7|6155.7|6149.7|6147.5|6141.5|19
1619712970000|2021-04-29 16:16:10|6155.5|6149.5|6150.7|6144.7|6155.7|6149.7|6150.7|6144.7|13
1619712980000|2021-04-29 16:16:20|6150.6|6144.6|6152.7|6146.7|6153|6147|6149.7|6143.7|13
1619712990000|2021-04-29 16:16:30|6152.6|6146.6|6147.2|6141.2|6152.7|6146.7|6147.2|6141.2|3
1619713000000|2021-04-29 16:16:40|6147.6|6141.6|6148.1|6142.1|6148.7|6142.7|6147.6|6141.6|3
1619713010000|2021-04-29 16:16:50|6147.2|6141.2|6146.7|6140.7|6147.2|6141.2|6146.2|6140.2|2
1619713020000|2021-04-29 16:17:00|6146.2|6140.2|6141.2|6135.2|6146.7|6140.7|6141.2|6135.2|14
1619713030000|2021-04-29 16:17:10|6142.7|6136.7|6141.1|6135.1|6142.7|6136.7|6139.1|6133.1|9
1619713040000|2021-04-29 16:17:20|6141.2|6135.2|6141.7|6135.7|6142.2|6136.2|6139.7|6133.7|11
1619713050000|2021-04-29 16:17:30|6141.8|6135.8|6141.7|6135.7|6144|6138|6141.7|6135.7|17
1619713060000|2021-04-29 16:17:40|6140.9|6134.9|6140.7|6134.7|6141.7|6135.7|6140.2|6134.2|8
1619713070000|2021-04-29 16:17:50|6140.8|6134.8|6140|6134|6141.2|6135.2|6140|6134|3
1619713080000|2021-04-29 16:18:00|6140.1|6134.1|6139.6|6133.6|6140.6|6134.6|6139.1|6133.1|6
1619713090000|2021-04-29 16:18:10|6139.7|6133.7|6141.1|6135.1|6141.1|6135.1|6139.7|6133.7|5
1619713100000|2021-04-29 16:18:20|6141.2|6135.2|6141.1|6135.1|6141.2|6135.2|6140.7|6134.7|2
1619713110000|2021-04-29 16:18:30|6138.7|6132.7|6140.6|6134.6|6140.6|6134.6|6138.7|6132.7|23
1619713120000|2021-04-29 16:18:40|6141.6|6135.6|6133.9|6127.9|6142.1|6136.1|6133.9|6127.9|40
1619713130000|2021-04-29 16:18:50|6130.9|6124.9|6133.1|6127.1|6133.6|6127.6|6128.9|6122.9|42
1619713140000|2021-04-29 16:19:00|6132.1|6126.1|6132.7|6126.7|6133.1|6127.1|6130.9|6124.9|13
1619713150000|2021-04-29 16:19:10|6133.1|6127.1|6134.4|6128.4|6134.9|6128.9|6133.1|6127.1|9
1619713160000|2021-04-29 16:19:20|6134.1|6128.1|6136.2|6130.2|6136.2|6130.2|6134.1|6128.1|6
1619713170000|2021-04-29 16:19:30|6135.8|6129.8|6136.2|6130.2|6136.2|6130.2|6135.3|6129.3|6
1619713180000|2021-04-29 16:19:40|6136.4|6130.4|6138.1|6132.1|6138.1|6132.1|6136.4|6130.4|3
1619713190000|2021-04-29 16:19:50|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|1
1619713200000|2021-04-29 16:20:00|6138.7|6132.7|6143.1|6137.1|6143.1|6137.1|6138.6|6132.6|11
1619713210000|2021-04-29 16:20:10|6145.1|6139.1|6141.1|6135.1|6145.1|6139.1|6141.1|6135.1|36
1619713220000|2021-04-29 16:20:20|6140.7|6134.7|6138.5|6132.5|6141.6|6135.6|6138.5|6132.5|16
1619713230000|2021-04-29 16:20:30|6138.9|6132.9|6138.5|6132.5|6138.9|6132.9|6138|6132|2
1619713240000|2021-04-29 16:20:40|6138.2|6132.2|6138.5|6132.5|6138.5|6132.5|6137.5|6131.5|3
1619713250000|2021-04-29 16:20:50|6136|6130|6135.5|6129.5|6136|6130|6134.5|6128.5|10
1619713260000|2021-04-29 16:21:00|6135.4|6129.4|6134.4|6128.4|6135.4|6129.4|6134.4|6128.4|3
1619713270000|2021-04-29 16:21:10|6134|6128|6135|6129|6135|6129|6131.6|6125.6|22
1619713280000|2021-04-29 16:21:20|6134.9|6128.9|6136.4|6130.4|6137.9|6131.9|6134.9|6128.9|6
1619713290000|2021-04-29 16:21:30|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|6136.9|6130.9|3
1619713300000|2021-04-29 16:21:40|6137|6131|6139.4|6133.4|6139.4|6133.4|6137|6131|11
1619713310000|2021-04-29 16:21:50|6140.4|6134.4|6139.9|6133.9|6140.9|6134.9|6139.9|6133.9|6
1619713320000|2021-04-29 16:22:00|6140.9|6134.9|6140.9|6134.9|6142.4|6136.4|6139.9|6133.9|13
1619713330000|2021-04-29 16:22:10|6140.8|6134.8|6139.4|6133.4|6140.9|6134.9|6138.4|6132.4|12
1619713340000|2021-04-29 16:22:20|6139.3|6133.3|6139|6133|6139.3|6133.3|6136.9|6130.9|8
1619713350000|2021-04-29 16:22:30|6139.4|6133.4|6142.5|6136.5|6142.5|6136.5|6139.4|6133.4|17
1619713360000|2021-04-29 16:22:40|6142.6|6136.6|6142.5|6136.5|6143.5|6137.5|6142.5|6136.5|7
1619713370000|2021-04-29 16:22:50|6142.4|6136.4|6144.1|6138.1|6144.1|6138.1|6142|6136|4
1619713380000|2021-04-29 16:23:00|6144|6138|6144.1|6138.1|6144.6|6138.6|6143.1|6137.1|31
1619713390000|2021-04-29 16:23:10|6143.6|6137.6|6143.1|6137.1|6143.6|6137.6|6143.1|6137.1|1
1619713400000|2021-04-29 16:23:20|6143.2|6137.2|6145.6|6139.6|6146.1|6140.1|6142.1|6136.1|17
1619713410000|2021-04-29 16:23:30|6146.1|6140.1|6145|6139|6146.1|6140.1|6145|6139|1
1619713420000|2021-04-29 16:23:40|6144.6|6138.6|6143|6137|6145|6139|6143|6137|5
1619713430000|2021-04-29 16:23:50|6143.4|6137.4|6145.1|6139.1|6145.5|6139.5|6143.4|6137.4|2
1619713440000|2021-04-29 16:24:00|6145.2|6139.2|6145.6|6139.6|6146.1|6140.1|6144.8|6138.8|6
1619713450000|2021-04-29 16:24:10|6146.5|6140.5|6147.5|6141.5|6147.5|6141.5|6141.9|6135.9|22
1619713460000|2021-04-29 16:24:20|6147.9|6141.9|6148.3|6142.3|6148.7|6142.7|6147.9|6141.9|1
1619713470000|2021-04-29 16:24:30|6148|6142|6148.5|6142.5|6148.5|6142.5|6148|6142|6
1619713480000|2021-04-29 16:24:40|6148.1|6142.1|6148.8|6142.8|6149.3|6143.3|6148|6142|6
1619713490000|2021-04-29 16:24:50|6149|6143|6150.2|6144.2|6151.1|6145.1|6149|6143|14
1619713500000|2021-04-29 16:25:00|6149.5|6143.5|6149|6143|6149.7|6143.7|6149|6143|10
1619713510000|2021-04-29 16:25:10|6149.3|6143.3|6149|6143|6149.3|6143.3|6148.5|6142.5|5
1619713520000|2021-04-29 16:25:20|6144.5|6138.5|6145|6139|6145|6139|6144.5|6138.5|13
1619713530000|2021-04-29 16:25:30|6145.4|6139.4|6145|6139|6146|6140|6145|6139|4
1619713540000|2021-04-29 16:25:40|6145.4|6139.4|6144.1|6138.1|6145.5|6139.5|6144.1|6138.1|6
1619713550000|2021-04-29 16:25:50|6145.1|6139.1|6147.1|6141.1|6148.6|6142.6|6145.1|6139.1|14
1619713560000|2021-04-29 16:26:00|6146.9|6140.9|6146|6140|6146.9|6140.9|6146|6140|2
1619713570000|2021-04-29 16:26:10|6145|6139|6144|6138|6145|6139|6144|6138|1
1619713580000|2021-04-29 16:26:20|6143.9|6137.9|6142|6136|6143.9|6137.9|6142|6136|5
1619713590000|2021-04-29 16:26:30|6142.2|6136.2|6143|6137|6143|6137|6142.2|6136.2|3
1619713600000|2021-04-29 16:26:40|6142.9|6136.9|6143|6137|6143.4|6137.4|6142.5|6136.5|2
1619713610000|2021-04-29 16:26:50|6143.4|6137.4|6140.5|6134.5|6144|6138|6140.5|6134.5|7
1619713620000|2021-04-29 16:27:00|6139.8|6133.8|6137|6131|6139.8|6133.8|6137|6131|13
1619713630000|2021-04-29 16:27:10|6136.7|6130.7|6140|6134|6140|6134|6136.5|6130.5|2
1619713640000|2021-04-29 16:27:20|6139.5|6133.5|6140|6134|6140|6134|6139|6133|2
1619713650000|2021-04-29 16:27:30|6140.4|6134.4|6139.5|6133.5|6140.4|6134.4|6139.5|6133.5|6
1619713660000|2021-04-29 16:27:40|6139.4|6133.4|6139|6133|6139.4|6133.4|6139|6133|1
1619713670000|2021-04-29 16:27:50|6139.2|6133.2|6138|6132|6139.5|6133.5|6138|6132|2
1619713680000|2021-04-29 16:28:00|6138.8|6132.8|6139.4|6133.4|6139.4|6133.4|6138.8|6132.8|1
1619713690000|2021-04-29 16:28:10|6139.5|6133.5|6141|6135|6141|6135|6139.5|6133.5|7
1619713700000|2021-04-29 16:28:20|6141.5|6135.5|6144.3|6138.3|6144.4|6138.4|6141.5|6135.5|59
1619713710000|2021-04-29 16:28:30|6144.4|6138.4|6145.9|6139.9|6145.9|6139.9|6144.4|6138.4|3
1619713720000|2021-04-29 16:28:40|6146.4|6140.4|6146|6140|6146.4|6140.4|6146|6140|0
1619713730000|2021-04-29 16:28:50|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1619713740000|2021-04-29 16:29:00|6146.7|6140.7|6147.2|6141.2|6147.7|6141.7|6146.7|6140.7|8
1619713750000|2021-04-29 16:29:10|6147.6|6141.6|6151.2|6145.2|6151.2|6145.2|6147.2|6141.2|3
1619713760000|2021-04-29 16:29:20|6151.1|6145.1|6151.1|6145.1|6151.6|6145.6|6150.6|6144.6|13
1619713770000|2021-04-29 16:29:30|6151.3|6145.3|6150.3|6144.3|6151.3|6145.3|6150.3|6144.3|46
1619713780000|2021-04-29 16:29:40|6149.9|6143.9|6150.6|6144.6|6150.8|6144.8|6149.9|6143.9|4
1619713790000|2021-04-29 16:29:50|6150.3|6144.3|6152.3|6146.3|6152.3|6146.3|6150.3|6144.3|16
1619713800000|2021-04-29 16:30:00|6152.6|6146.6|6155.2|6149.2|6155.2|6149.2|6149.7|6143.7|30
1619713810000|2021-04-29 16:30:10|6154.7|6148.7|6157.6|6151.6|6157.6|6151.6|6154.7|6148.7|33
1619713820000|2021-04-29 16:30:20|6157.7|6151.7|6159.6|6153.6|6163.5|6157.5|6157.2|6151.2|54
1619713830000|2021-04-29 16:30:30|6160.2|6154.2|6161.2|6155.2|6162.2|6156.2|6160.2|6154.2|15
1619713840000|2021-04-29 16:30:40|6160.7|6154.7|6156.2|6150.2|6160.8|6154.8|6156.2|6150.2|15
1619713850000|2021-04-29 16:30:50|||||||||3
1619713860000|2021-04-29 16:31:00|6157.2|6151.2|6155.6|6149.6|6157.2|6151.2|6155.6|6149.6|8
1619713870000|2021-04-29 16:31:10|6155.2|6149.2|6159.7|6153.7|6159.7|6153.7|6155.2|6149.2|6
1619713880000|2021-04-29 16:31:20|6159.6|6153.6|6163.7|6157.7|6163.7|6157.7|6159.2|6153.2|3
1619713890000|2021-04-29 16:31:30|6163.3|6157.3|6160.1|6154.1|6163.3|6157.3|6160|6154|11
1619713900000|2021-04-29 16:31:40|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.1|6154.1|3
1619713910000|2021-04-29 16:31:50|6160.9|6154.9|6161|6155|6161|6155|6160.1|6154.1|4
1619713920000|2021-04-29 16:32:00|6161.1|6155.1|6161.4|6155.4|6161.4|6155.4|6161|6155|6
1619713930000|2021-04-29 16:32:10|6161.8|6155.8|6161.6|6155.6|6163.7|6157.7|6161.6|6155.6|5
1619713940000|2021-04-29 16:32:20|6161.8|6155.8|6161.2|6155.2|6161.8|6155.8|6161.2|6155.2|0
1619713950000|2021-04-29 16:32:30|6161.3|6155.3|6161.2|6155.2|6161.8|6155.8|6161.2|6155.2|1
1619713960000|2021-04-29 16:32:40|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|6159.2|6153.2|10
1619713970000|2021-04-29 16:32:50|6159.1|6153.1|6157.7|6151.7|6159.1|6153.1|6157.7|6151.7|2
1619713980000|2021-04-29 16:33:00|6158.1|6152.1|6158.2|6152.2|6159.2|6153.2|6157.2|6151.2|18
1619713990000|2021-04-29 16:33:10|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|6158.3|6152.3|4
1619714000000|2021-04-29 16:33:20|6157.9|6151.9|6153.3|6147.3|6157.9|6151.9|6151.3|6145.3|16
1619714010000|2021-04-29 16:33:30|6152.9|6146.9|6151.3|6145.3|6152.9|6146.9|6150.3|6144.3|35
1619714020000|2021-04-29 16:33:40|6151.1|6145.1|6150.3|6144.3|6151.1|6145.1|6149.8|6143.8|13
1619714030000|2021-04-29 16:33:50|6150.7|6144.7|6150.8|6144.8|6150.8|6144.8|6150.3|6144.3|4
1619714040000|2021-04-29 16:34:00|6151.3|6145.3|6150.8|6144.8|6151.3|6145.3|6149.8|6143.8|8
1619714050000|2021-04-29 16:34:10|6151.2|6145.2|6149.8|6143.8|6151.3|6145.3|6149.3|6143.3|11
1619714060000|2021-04-29 16:34:20|6149.2|6143.2|6150.8|6144.8|6150.8|6144.8|6149.2|6143.2|5
1619714070000|2021-04-29 16:34:30|6150|6144|6149.8|6143.8|6150|6144|6149.8|6143.8|2
1619714080000|2021-04-29 16:34:40|6149.9|6143.9|6149.8|6143.8|6150.4|6144.4|6149.8|6143.8|3
1619714090000|2021-04-29 16:34:50|6150.2|6144.2|6151.4|6145.4|6151.9|6145.9|6150.2|6144.2|2
1619714100000|2021-04-29 16:35:00|6151.8|6145.8|6147.2|6141.2|6151.8|6145.8|6147.2|6141.2|7
1619714110000|2021-04-29 16:35:10|6147.7|6141.7|6147.2|6141.2|6148|6142|6147.2|6141.2|5
1619714120000|2021-04-29 16:35:20|6147|6141|6141.8|6135.8|6147|6141|6141.4|6135.4|13
1619714130000|2021-04-29 16:35:30|6142.3|6136.3|6144.9|6138.9|6144.9|6138.9|6142.3|6136.3|8
1619714140000|2021-04-29 16:35:40|6145.4|6139.4|6145.7|6139.7|6145.7|6139.7|6145|6139|4
1619714150000|2021-04-29 16:35:50|6145.3|6139.3|6146.1|6140.1|6147|6141|6145.3|6139.3|2
1619714160000|2021-04-29 16:36:00|6145.7|6139.7|6144.4|6138.4|6145.7|6139.7|6144.4|6138.4|4
1619714170000|2021-04-29 16:36:10|6144.8|6138.8|6146.6|6140.6|6146.6|6140.6|6144.8|6138.8|5
1619714180000|2021-04-29 16:36:20|6146.1|6140.1|6144.4|6138.4|6146.1|6140.1|6144.4|6138.4|5
1619714190000|2021-04-29 16:36:30|6144.3|6138.3|6144.8|6138.8|6144.8|6138.8|6143.6|6137.6|2
1619714200000|2021-04-29 16:36:40|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|0
1619714210000|2021-04-29 16:36:50|6144.3|6138.3|6143|6137|6144.4|6138.4|6143|6137|4
1619714220000|2021-04-29 16:37:00|6143.9|6137.9|6144.4|6138.4|6144.4|6138.4|6143.9|6137.9|18
1619714230000|2021-04-29 16:37:10|6144|6138|6143.9|6137.9|6144|6138|6143.9|6137.9|4
1619714240000|2021-04-29 16:37:20|6143.8|6137.8|6145.7|6139.7|6145.7|6139.7|6143.4|6137.4|6
1619714250000|2021-04-29 16:37:30|6146.5|6140.5|6147.1|6141.1|6147.5|6141.5|6146.1|6140.1|8
1619714280000|2021-04-29 16:38:00|6147.5|6141.5|6148.4|6142.4|6149.2|6143.2|6147.5|6141.5|7
1619714290000|2021-04-29 16:38:10|6149.4|6143.4|6147.1|6141.1|6149.4|6143.4|6147.1|6141.1|9
1619714300000|2021-04-29 16:38:20|6147.5|6141.5|6148.4|6142.4|6148.4|6142.4|6147.1|6141.1|4
1619714310000|2021-04-29 16:38:30|6148.7|6142.7|6149.2|6143.2|6149.7|6143.7|6148|6142|7
1619714320000|2021-04-29 16:38:40|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|3
1619714330000|2021-04-29 16:38:50|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1619714340000|2021-04-29 16:39:00|6149.1|6143.1|6149.2|6143.2|6149.2|6143.2|6148.9|6142.9|0
1619714350000|2021-04-29 16:39:10|6149.4|6143.4|6149.7|6143.7|6149.7|6143.7|6149.4|6143.4|1
1619714360000|2021-04-29 16:39:20|6150.5|6144.5|6150.2|6144.2|6150.5|6144.5|6148.9|6142.9|13
1619714370000|2021-04-29 16:39:30|6150.7|6144.7|6150.2|6144.2|6150.7|6144.7|6150.2|6144.2|6
1619714380000|2021-04-29 16:39:40|6150.7|6144.7|6157.6|6151.6|6157.6|6151.6|6150.7|6144.7|30
1619714390000|2021-04-29 16:39:50|6157.2|6151.2|6157.2|6151.2|6158.1|6152.1|6157.2|6151.2|31
1619714400000|2021-04-29 16:40:00|6157.6|6151.6|6157.6|6151.6|6158.1|6152.1|6157.2|6151.2|25
1619714410000|2021-04-29 16:40:10|6157.2|6151.2|6157.6|6151.6|6157.6|6151.6|6157.2|6151.2|4
1619714420000|2021-04-29 16:40:20|6157.9|6151.9|6155.1|6149.1|6157.9|6151.9|6155.1|6149.1|51
1619714430000|2021-04-29 16:40:30|6153.2|6147.2|6152.1|6146.1|6154|6148|6152.1|6146.1|14
1619714440000|2021-04-29 16:40:40|6152|6146|6149.7|6143.7|6152|6146|6149.7|6143.7|4
1619714450000|2021-04-29 16:40:50|6149|6143|6147.8|6141.8|6149|6143|6147.5|6141.5|7
1619714460000|2021-04-29 16:41:00|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|4
1619714470000|2021-04-29 16:41:10|||||||||1
1619714480000|2021-04-29 16:41:20|6148.8|6142.8|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|2
1619714490000|2021-04-29 16:41:30|6147.1|6141.1|6148.3|6142.3|6148.3|6142.3|6147.1|6141.1|7
1619714510000|2021-04-29 16:41:50|6148.7|6142.7|6149.2|6143.2|6149.2|6143.2|6148.7|6142.7|7
1619714520000|2021-04-29 16:42:00|6150.7|6144.7|6151.2|6145.2|6151.2|6145.2|6150.7|6144.7|4
1619714530000|2021-04-29 16:42:10|6152.7|6146.7|6151.2|6145.2|6153.1|6147.1|6151.2|6145.2|4
1619714540000|2021-04-29 16:42:20|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|0
1619714550000|2021-04-29 16:42:30|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.1|6143.1|5
1619714560000|2021-04-29 16:42:40|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|4
1619714570000|2021-04-29 16:42:50|6151|6145|6152.6|6146.6|6152.6|6146.6|6151|6145|6
1619714580000|2021-04-29 16:43:00|6153.1|6147.1|6151.6|6145.6|6153.1|6147.1|6151.6|6145.6|5
1619714590000|2021-04-29 16:43:10|6151.8|6145.8|6152.6|6146.6|6153.1|6147.1|6151.8|6145.8|6
1619714600000|2021-04-29 16:43:20|6152.8|6146.8|6154.6|6148.6|6154.6|6148.6|6152.8|6146.8|1
1619714610000|2021-04-29 16:43:30|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6154.6|6148.6|1
1619714620000|2021-04-29 16:43:40|6155.3|6149.3|6156.6|6150.6|6156.6|6150.6|6154.6|6148.6|6
1619714630000|2021-04-29 16:43:50|6155.6|6149.6|6156.6|6150.6|6156.6|6150.6|6155.5|6149.5|1
1619714640000|2021-04-29 16:44:00|6156.3|6150.3|6151.6|6145.6|6156.3|6150.3|6151.6|6145.6|43
1619714650000|2021-04-29 16:44:10|6152|6146|6151.6|6145.6|6152|6146|6151.5|6145.5|20
1619714670000|2021-04-29 16:44:30|6151.5|6145.5|6151.1|6145.1|6151.5|6145.5|6151.1|6145.1|0
1619714680000|2021-04-29 16:44:40|6151.2|6145.2|6151.6|6145.6|6151.6|6145.6|6151.2|6145.2|1
1619714690000|2021-04-29 16:44:50|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|6153.1|6147.1|1
1619714700000|2021-04-29 16:45:00|6154.6|6148.6|6154.1|6148.1|6154.7|6148.7|6154.1|6148.1|8
1619714710000|2021-04-29 16:45:10|6153.7|6147.7|6153.6|6147.6|6153.7|6147.7|6153.6|6147.6|1
1619714720000|2021-04-29 16:45:20|6153.1|6147.1|6152.6|6146.6|6153.1|6147.1|6152.6|6146.6|4
1619714730000|2021-04-29 16:45:30|6152.2|6146.2|6151.6|6145.6|6152.2|6146.2|6151.1|6145.1|3
1619714740000|2021-04-29 16:45:40|6150.9|6144.9|6151.1|6145.1|6151.1|6145.1|6150.7|6144.7|22
1619714750000|2021-04-29 16:45:50|6153.1|6147.1|6154.1|6148.1|6154.1|6148.1|6153.1|6147.1|7
1619714760000|2021-04-29 16:46:00|6154.4|6148.4|6154.6|6148.6|6155.1|6149.1|6153.1|6147.1|8
1619714770000|2021-04-29 16:46:10|6154.1|6148.1|6154.5|6148.5|6154.6|6148.6|6154.1|6148.1|1
1619714780000|2021-04-29 16:46:20|6154.4|6148.4|6152.6|6146.6|6154.4|6148.4|6152.5|6146.5|2
1619714790000|2021-04-29 16:46:30|6151.6|6145.6|6151.1|6145.1|6152|6146|6150.9|6144.9|16
1619714800000|2021-04-29 16:46:40|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|6
1619714810000|2021-04-29 16:46:50|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|2
1619714820000|2021-04-29 16:47:00|6152|6146|6152|6146|6152|6146|6152|6146|0
1619714830000|2021-04-29 16:47:10|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|0
1619714850000|2021-04-29 16:47:30|6151.2|6145.2|6151.6|6145.6|6151.6|6145.6|6151.1|6145.1|13
1619714860000|2021-04-29 16:47:40|6152|6146|6151.1|6145.1|6153.1|6147.1|6151.1|6145.1|6
1619714870000|2021-04-29 16:47:50|6152.1|6146.1|6151.6|6145.6|6152.1|6146.1|6151.6|6145.6|6
1619714880000|2021-04-29 16:48:00|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|0
1619714890000|2021-04-29 16:48:10|6151|6145|6151.6|6145.6|6151.6|6145.6|6151|6145|19
1619714900000|2021-04-29 16:48:20|6152|6146|6153.1|6147.1|6153.1|6147.1|6152|6146|5
1619714910000|2021-04-29 16:48:30|6154.6|6148.6|6156.1|6150.1|6156.1|6150.1|6154.6|6148.6|8
1619714920000|2021-04-29 16:48:40|6153.6|6147.6|6154.6|6148.6|6154.6|6148.6|6151.6|6145.6|28
1619714930000|2021-04-29 16:48:50|6153.5|6147.5|6153.6|6147.6|6154|6148|6153.5|6147.5|3
1619714940000|2021-04-29 16:49:00|6154|6148|6154.6|6148.6|6154.6|6148.6|6153.6|6147.6|0
1619714950000|2021-04-29 16:49:10|6154.7|6148.7|6154.9|6148.9|6156.6|6150.6|6154.7|6148.7|1
1619714960000|2021-04-29 16:49:20|||||||||1
1619714980000|2021-04-29 16:49:40|6154.8|6148.8|6154.9|6148.9|6155.9|6149.9|6154.4|6148.4|14
1619714990000|2021-04-29 16:49:50|6155.4|6149.4|6154.9|6148.9|6155.4|6149.4|6154.9|6148.9|0
1619715000000|2021-04-29 16:50:00|6155.3|6149.3|6156.4|6150.4|6156.4|6150.4|6155.3|6149.3|2
1619715010000|2021-04-29 16:50:10|6157.4|6151.4|6160.4|6154.4|6160.4|6154.4|6157.4|6151.4|33
1619715020000|2021-04-29 16:50:20|6160.5|6154.5|6163.4|6157.4|6163.4|6157.4|6160.5|6154.5|6
1619715030000|2021-04-29 16:50:30|6162.9|6156.9|6162.9|6156.9|6163.4|6157.4|6161.4|6155.4|5
1619715040000|2021-04-29 16:50:40|6163|6157|6162.1|6156.1|6163.4|6157.4|6162.1|6156.1|2
1619715050000|2021-04-29 16:50:50|6162.5|6156.5|6163|6157|6164.4|6158.4|6162.1|6156.1|21
1619715060000|2021-04-29 16:51:00|6163.4|6157.4|6162.1|6156.1|6163.9|6157.9|6162.1|6156.1|8
1619715070000|2021-04-29 16:51:10|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|24
1619715080000|2021-04-29 16:51:20|6160.3|6154.3|6161.2|6155.2|6161.2|6155.2|6160.2|6154.2|4
1619715090000|2021-04-29 16:51:30|6161.6|6155.6|6161.2|6155.2|6161.6|6155.6|6161.2|6155.2|0
1619715100000|2021-04-29 16:51:40|6161.1|6155.1|6160.2|6154.2|6161.1|6155.1|6160.2|6154.2|16
1619715110000|2021-04-29 16:51:50|6161.2|6155.2|6161.2|6155.2|6161.2|6155.2|6160.7|6154.7|4
1619715120000|2021-04-29 16:52:00|6161.7|6155.7|6165.7|6159.7|6166.2|6160.2|6161.7|6155.7|22
1619715130000|2021-04-29 16:52:10|6166.1|6160.1|6168.5|6162.5|6168.5|6162.5|6166.1|6160.1|4
1619715140000|2021-04-29 16:52:20|6168.1|6162.1|6166.9|6160.9|6168.1|6162.1|6166.7|6160.7|1
1619715150000|2021-04-29 16:52:30|6167.3|6161.3|6172.6|6166.6|6172.6|6166.6|6167.3|6161.3|4
1619715160000|2021-04-29 16:52:40|6172.9|6166.9|6171.5|6165.5|6173.9|6167.9|6171.5|6165.5|6
1619715170000|2021-04-29 16:52:50|6171.1|6165.1|6171.1|6165.1|6171.5|6165.5|6171|6165|6
1619715180000|2021-04-29 16:53:00|6171.5|6165.5|6171|6165|6171.6|6165.6|6171|6165|1
1619715190000|2021-04-29 16:53:10|6171.1|6165.1|6171|6165|6171.8|6165.8|6170.6|6164.6|8
1619715200000|2021-04-29 16:53:20|6171.4|6165.4|6171|6165|6171.4|6165.4|6171|6165|1
1619715210000|2021-04-29 16:53:30|6170.6|6164.6|6170.6|6164.6|6170.7|6164.7|6170.6|6164.6|2
1619715220000|2021-04-29 16:53:40|6171.4|6165.4|6171.8|6165.8|6171.9|6165.9|6171.4|6165.4|7
1619715230000|2021-04-29 16:53:50|||||||||1
1619715240000|2021-04-29 16:54:00|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|0
1619715250000|2021-04-29 16:54:10|6171.3|6165.3|6171.3|6165.3|6171.7|6165.7|6171|6165|1
1619715260000|2021-04-29 16:54:20|6171|6165|6171|6165|6171|6165|6171|6165|0
1619715270000|2021-04-29 16:54:30|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|6173.8|6167.8|5
1619715280000|2021-04-29 16:54:40|6173.7|6167.7|6172.3|6166.3|6174.1|6168.1|6172.3|6166.3|1
1619715290000|2021-04-29 16:54:50|||||||||4
1619715300000|2021-04-29 16:55:00|6172.4|6166.4|6172.8|6166.8|6172.8|6166.8|6172.3|6166.3|1
1619715310000|2021-04-29 16:55:10|6172.3|6166.3|6169.3|6163.3|6172.3|6166.3|6169.3|6163.3|6
1619715320000|2021-04-29 16:55:20|6169.2|6163.2|6167.8|6161.8|6169.3|6163.3|6167.8|6161.8|5
1619715330000|2021-04-29 16:55:30|6168.2|6162.2|6164.1|6158.1|6168.3|6162.3|6163.7|6157.7|3
1619715340000|2021-04-29 16:55:40|6164.5|6158.5|6164.6|6158.6|6165.1|6159.1|6164.5|6158.5|2
1619715350000|2021-04-29 16:55:50|6165|6159|6165|6159|6165.7|6159.7|6165|6159|2
1619715360000|2021-04-29 16:56:00|6164.6|6158.6|6170.5|6164.5|6170.5|6164.5|6164.2|6158.2|4
1619715370000|2021-04-29 16:56:10|6170.4|6164.4|6170|6164|6170.4|6164.4|6170|6164|2
1619715380000|2021-04-29 16:56:20|6169.9|6163.9|6170|6164|6170|6164|6169|6163|4
1619715390000|2021-04-29 16:56:30|6169.9|6163.9|6170|6164|6170|6164|6169.9|6163.9|3
1619715400000|2021-04-29 16:56:40|6170.5|6164.5|6171|6165|6171|6165|6170.5|6164.5|12
1619715410000|2021-04-29 16:56:50|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|1
1619715420000|2021-04-29 16:57:00|6171|6165|6171|6165|6171|6165|6171|6165|6
1619715430000|2021-04-29 16:57:10|6171.4|6165.4|6171.5|6165.5|6171.5|6165.5|6171|6165|4
1619715440000|2021-04-29 16:57:20|6169|6163|6164.7|6158.7|6169|6163|6164.6|6158.6|65
1619715450000|2021-04-29 16:57:30|6164.5|6158.5|6163.2|6157.2|6164.5|6158.5|6163.2|6157.2|8
1619715460000|2021-04-29 16:57:40|6162.7|6156.7|6161.6|6155.6|6162.7|6156.7|6161.6|6155.6|10
1619715470000|2021-04-29 16:57:50|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|4
1619715480000|2021-04-29 16:58:00|6162.5|6156.5|6162.1|6156.1|6162.5|6156.5|6162.1|6156.1|1
1619715490000|2021-04-29 16:58:10|6162.5|6156.5|6165.2|6159.2|6165.2|6159.2|6162.5|6156.5|31
1619715500000|2021-04-29 16:58:20|6164.8|6158.8|6165.7|6159.7|6165.7|6159.7|6164.7|6158.7|6
1619715510000|2021-04-29 16:58:30|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|6164.8|6158.8|3
1619715520000|2021-04-29 16:58:40|6165.3|6159.3|6166.1|6160.1|6166.5|6160.5|6165.3|6159.3|6
1619715530000|2021-04-29 16:58:50|||||||||1
1619715540000|2021-04-29 16:59:00|6166.2|6160.2|6166.1|6160.1|6166.2|6160.2|6166|6160|1
1619715550000|2021-04-29 16:59:10|6165.7|6159.7|6164.6|6158.6|6166.2|6160.2|6164.6|6158.6|5
1619715560000|2021-04-29 16:59:20|6166.1|6160.1|6172.3|6166.3|6172.3|6166.3|6166.1|6160.1|41
1619715570000|2021-04-29 16:59:30|6172.7|6166.7|6175.4|6169.4|6175.4|6169.4|6172.7|6166.7|9
1619715580000|2021-04-29 16:59:40|6175.1|6169.1|6174.4|6168.4|6175.1|6169.1|6174.4|6168.4|4
1619715590000|2021-04-29 16:59:50|6173.2|6167.2|6175.1|6169.1|6175.2|6169.2|6171.5|6165.5|15
1619715600000|2021-04-29 17:00:00|6175.5|6169.5|6177.1|6171.1|6178.7|6172.7|6175.5|6169.5|19
1619715610000|2021-04-29 17:00:10|6177.2|6171.2|6175.2|6169.2|6177.6|6171.6|6175.2|6169.2|6
1619715620000|2021-04-29 17:00:20|6174.8|6168.8|6174.1|6168.1|6175|6169|6174.1|6168.1|3
1619715630000|2021-04-29 17:00:30|6176.2|6170.2|6174.6|6168.6|6176.2|6170.2|6174.5|6168.5|10
1619715640000|2021-04-29 17:00:40|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|0
1619715650000|2021-04-29 17:00:50|6173.6|6167.6|6171.2|6165.2|6173.6|6167.6|6171.2|6165.2|14
1619715660000|2021-04-29 17:01:00|6171.1|6165.1|6171.2|6165.2|6171.2|6165.2|6171.1|6165.1|2
1619715670000|2021-04-29 17:01:10|6171.1|6165.1|6168.7|6162.7|6171.1|6165.1|6168.7|6162.7|10
1619715680000|2021-04-29 17:01:20|6168.2|6162.2|6166.6|6160.6|6168.6|6162.6|6166.5|6160.5|4
1619715690000|2021-04-29 17:01:30|6167.6|6161.6|6167.3|6161.3|6167.6|6161.6|6167.1|6161.1|4
1619715700000|2021-04-29 17:01:40|6168.2|6162.2|6168.7|6162.7|6169.7|6163.7|6168.2|6162.2|9
1619715710000|2021-04-29 17:01:50|6169.1|6163.1|6166.1|6160.1|6169.1|6163.1|6166.1|6160.1|5
1619715720000|2021-04-29 17:02:00|6164.5|6158.5|6166.2|6160.2|6166.2|6160.2|6164.5|6158.5|5
1619715730000|2021-04-29 17:02:10|6166.7|6160.7|6166.2|6160.2|6166.7|6160.7|6165.7|6159.7|5
1619715740000|2021-04-29 17:02:20|6166.1|6160.1|6165.7|6159.7|6166.1|6160.1|6165.7|6159.7|0
1619715750000|2021-04-29 17:02:30|6167.7|6161.7|6166.6|6160.6|6167.7|6161.7|6166.6|6160.6|7
1619715760000|2021-04-29 17:02:40|6166.1|6160.1|6164.2|6158.2|6166.2|6160.2|6164.2|6158.2|5
1619715770000|2021-04-29 17:02:50|6164.1|6158.1|6167.3|6161.3|6167.3|6161.3|6164.1|6158.1|5
1619715780000|2021-04-29 17:03:00|6168.3|6162.3|6166.7|6160.7|6168.3|6162.3|6166.7|6160.7|4
1619715790000|2021-04-29 17:03:10|6165.9|6159.9|6165.2|6159.2|6165.9|6159.9|6165.2|6159.2|6
1619715800000|2021-04-29 17:03:20|6165.6|6159.6|6166.2|6160.2|6166.2|6160.2|6165.6|6159.6|1
1619715810000|2021-04-29 17:03:30|6165.7|6159.7|6166.2|6160.2|6166.2|6160.2|6165.7|6159.7|2
1619715820000|2021-04-29 17:03:40|6165.8|6159.8|6165.7|6159.7|6166.2|6160.2|6165.7|6159.7|3
1619715830000|2021-04-29 17:03:50|6165.6|6159.6|6166.3|6160.3|6166.3|6160.3|6165.2|6159.2|5
1619715840000|2021-04-29 17:04:00|6170.3|6164.3|6170.8|6164.8|6170.8|6164.8|6169.3|6163.3|11
1619715850000|2021-04-29 17:04:10|6171.2|6165.2|6169.7|6163.7|6171.4|6165.4|6169.7|6163.7|3
1619715860000|2021-04-29 17:04:20|6169.9|6163.9|6171.7|6165.7|6171.8|6165.8|6169.9|6163.9|8
1619715870000|2021-04-29 17:04:30|6171.6|6165.6|6171.7|6165.7|6172|6166|6170.9|6164.9|2
1619715880000|2021-04-29 17:04:40|6172.2|6166.2|6172.2|6166.2|6172.3|6166.3|6172.2|6166.2|5
1619715890000|2021-04-29 17:04:50|6171.8|6165.8|6172.2|6166.2|6172.2|6166.2|6171.7|6165.7|1
1619715900000|2021-04-29 17:05:00|6172.7|6166.7|6168.4|6162.4|6172.7|6166.7|6167.9|6161.9|10
1619715910000|2021-04-29 17:05:10|6168|6162|6167.9|6161.9|6168|6162|6167.4|6161.4|8
1619715920000|2021-04-29 17:05:20|6169.4|6163.4|6168.4|6162.4|6169.4|6163.4|6168.4|6162.4|3
1619715930000|2021-04-29 17:05:30|6168.7|6162.7|6168.2|6162.2|6168.7|6162.7|6168.2|6162.2|1
1619715940000|2021-04-29 17:05:40|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6
1619715960000|2021-04-29 17:06:00|6169.7|6163.7|6168.2|6162.2|6169.7|6163.7|6168.2|6162.2|2
1619715980000|2021-04-29 17:06:20|6168.1|6162.1|6165.6|6159.6|6168.1|6162.1|6165.6|6159.6|16
1619715990000|2021-04-29 17:06:30|6165.5|6159.5|6164.6|6158.6|6165.5|6159.5|6164.6|6158.6|3
1619716000000|2021-04-29 17:06:40|6166.1|6160.1|6164.5|6158.5|6166.1|6160.1|6164.5|6158.5|3
1619716010000|2021-04-29 17:06:50|6165.1|6159.1|6165.5|6159.5|6165.6|6159.6|6165|6159|7
1619716020000|2021-04-29 17:07:00|6165.3|6159.3|6166|6160|6166|6160|6164.5|6158.5|18
1619716030000|2021-04-29 17:07:10|6166.1|6160.1|6167|6161|6167|6161|6166.1|6160.1|1
1619716040000|2021-04-29 17:07:20|6167.5|6161.5|6168|6162|6168|6162|6167.5|6161.5|5
1619716060000|2021-04-29 17:07:40|6167.9|6161.9|6167|6161|6167.9|6161.9|6167|6161|2
1619716070000|2021-04-29 17:07:50|6167.1|6161.1|6168|6162|6168|6162|6167.1|6161.1|0
1619716080000|2021-04-29 17:08:00|6167.9|6161.9|6166.5|6160.5|6167.9|6161.9|6166.5|6160.5|2
1619716090000|2021-04-29 17:08:10|6167|6161|6167|6161|6167.5|6161.5|6167|6161|4
1619716100000|2021-04-29 17:08:20|6166.6|6160.6|6167.6|6161.6|6167.6|6161.6|6166.6|6160.6|3
1619716110000|2021-04-29 17:08:30|6167.1|6161.1|6162.7|6156.7|6167.1|6161.1|6162.7|6156.7|18
1619716120000|2021-04-29 17:08:40|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|2
1619716130000|2021-04-29 17:08:50|6161.6|6155.6|6161.2|6155.2|6161.7|6155.7|6160.7|6154.7|4
1619716140000|2021-04-29 17:09:00|6161|6155|6160.7|6154.7|6161|6155|6160.7|6154.7|1
1619716160000|2021-04-29 17:09:20|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|7
1619716170000|2021-04-29 17:09:30|6161.8|6155.8|6161.7|6155.7|6162.2|6156.2|6161.7|6155.7|0
1619716180000|2021-04-29 17:09:40|6161.2|6155.2|6161.2|6155.2|6161.6|6155.6|6161.2|6155.2|3
1619716190000|2021-04-29 17:09:50|6161.3|6155.3|6161.2|6155.2|6161.7|6155.7|6160.8|6154.8|1
1619716210000|2021-04-29 17:10:10|6160.8|6154.8|6160.5|6154.5|6160.8|6154.8|6160.3|6154.3|0
1619716220000|2021-04-29 17:10:20|6160.6|6154.6|6161.5|6155.5|6161.5|6155.5|6160.6|6154.6|1
1619716230000|2021-04-29 17:10:30|6161.4|6155.4|6161|6155|6161.4|6155.4|6160.5|6154.5|1
1619716240000|2021-04-29 17:10:40|6161.4|6155.4|6161.5|6155.5|6161.5|6155.5|6161.4|6155.4|0
1619716250000|2021-04-29 17:10:50|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|6162.5|6156.5|7
1619716260000|2021-04-29 17:11:00|6162.4|6156.4|6161.5|6155.5|6162.4|6156.4|6161.5|6155.5|2
1619716280000|2021-04-29 17:11:20|6162|6156|6161.5|6155.5|6162|6156|6161.5|6155.5|0
1619716290000|2021-04-29 17:11:30|6161.6|6155.6|6161.6|6155.6|6162.5|6156.5|6161.1|6155.1|2
1619716300000|2021-04-29 17:11:40|6161.5|6155.5|6162.5|6156.5|6162.5|6156.5|6161.5|6155.5|11
1619716310000|2021-04-29 17:11:50|6162.4|6156.4|6161.5|6155.5|6162.4|6156.4|6161.5|6155.5|3
1619716320000|2021-04-29 17:12:00|6161.9|6155.9|6158.5|6152.5|6161.9|6155.9|6158|6152|4
1619716330000|2021-04-29 17:12:10|6158.4|6152.4|6159|6153|6159|6153|6158|6152|9
1619716340000|2021-04-29 17:12:20|6158.2|6152.2|6159|6153|6159|6153|6158.2|6152.2|3
1619716350000|2021-04-29 17:12:30|6159.4|6153.4|6159.5|6153.5|6160|6154|6159.4|6153.4|0
1619716360000|2021-04-29 17:12:40|6159.1|6153.1|6154.9|6148.9|6159.1|6153.1|6154.9|6148.9|24
1619716370000|2021-04-29 17:12:50|6155|6149|6154.3|6148.3|6155.4|6149.4|6154.3|6148.3|10
1619716380000|2021-04-29 17:13:00|6155.2|6149.2|6156.1|6150.1|6156.1|6150.1|6153.3|6147.3|56
1619716390000|2021-04-29 17:13:10|6157.1|6151.1|6154.8|6148.8|6157.5|6151.5|6154.8|6148.8|4
1619716400000|2021-04-29 17:13:20|6155.7|6149.7|6156.2|6150.2|6156.2|6150.2|6155.7|6149.7|12
1619716410000|2021-04-29 17:13:30|6155.8|6149.8|6160.2|6154.2|6160.7|6154.7|6155.8|6149.8|110
1619716420000|2021-04-29 17:13:40|6160.4|6154.4|6159|6153|6160.4|6154.4|6159|6153|1
1619716430000|2021-04-29 17:13:50|6159.1|6153.1|6162|6156|6162|6156|6159.1|6153.1|9
1619716440000|2021-04-29 17:14:00|6163.5|6157.5|6164|6158|6164|6158|6163.5|6157.5|6
1619716450000|2021-04-29 17:14:10|6163.9|6157.9|6164|6158|6164|6158|6163.5|6157.5|1
1619716460000|2021-04-29 17:14:20|6163|6157|6163.5|6157.5|6163.5|6157.5|6163|6157|4
1619716470000|2021-04-29 17:14:30|6164|6158|6164|6158|6164|6158|6164|6158|0
1619716480000|2021-04-29 17:14:40|6164.4|6158.4|6164.4|6158.4|6164.5|6158.5|6164.4|6158.4|1
1619716490000|2021-04-29 17:14:50|6164.2|6158.2|6163.4|6157.4|6164.2|6158.2|6163.4|6157.4|2
1619716500000|2021-04-29 17:15:00|6163.7|6157.7|6161.9|6155.9|6163.7|6157.7|6161.4|6155.4|5
1619716510000|2021-04-29 17:15:10|6161.8|6155.8|6157.6|6151.6|6161.8|6155.8|6157.1|6151.1|24
1619716520000|2021-04-29 17:15:20|6157.2|6151.2|6154.6|6148.6|6157.2|6151.2|6154.6|6148.6|1
1619716530000|2021-04-29 17:15:30|6153.8|6147.8|6153|6147|6154.1|6148.1|6153|6147|2
1619716540000|2021-04-29 17:15:40|6152.7|6146.7|6152|6146|6152.7|6146.7|6152|6146|1
1619716550000|2021-04-29 17:15:50|6151|6145|6150.5|6144.5|6151|6145|6150.5|6144.5|3
1619716560000|2021-04-29 17:16:00|6150|6144|6150.5|6144.5|6150.5|6144.5|6148.8|6142.8|30
1619716570000|2021-04-29 17:16:10|6150.4|6144.4|6150|6144|6150.4|6144.4|6150|6144|1
1619716580000|2021-04-29 17:16:20|6149.9|6143.9|6150|6144|6150|6144|6149.9|6143.9|6
1619716590000|2021-04-29 17:16:30|6149.7|6143.7|6156.4|6150.4|6156.8|6150.8|6149.7|6143.7|29
1619716600000|2021-04-29 17:16:40|6156.8|6150.8|6155|6149|6156.8|6150.8|6155|6149|14
1619716610000|2021-04-29 17:16:50|6154.5|6148.5|6153.5|6147.5|6154.5|6148.5|6153.5|6147.5|11
1619716620000|2021-04-29 17:17:00|6153|6147|6154|6148|6154.5|6148.5|6152.5|6146.5|6
1619716630000|2021-04-29 17:17:10|6154.4|6148.4|6155.9|6149.9|6156.3|6150.3|6154.4|6148.4|1
1619716640000|2021-04-29 17:17:20|6156.3|6150.3|6156|6150|6156.3|6150.3|6156|6150|0
1619716660000|2021-04-29 17:17:40|6156.4|6150.4|6155.5|6149.5|6156.4|6150.4|6155.5|6149.5|0
1619716670000|2021-04-29 17:17:50|6155.6|6149.6|6156.9|6150.9|6157.8|6151.8|6155.6|6149.6|6
1619716680000|2021-04-29 17:18:00|6157.3|6151.3|6156.9|6150.9|6157.7|6151.7|6156.9|6150.9|3
1619716690000|2021-04-29 17:18:10|6157.3|6151.3|6159|6153|6159|6153|6156.9|6150.9|12
1619716700000|2021-04-29 17:18:20|6159.1|6153.1|6159|6153|6160|6154|6158.5|6152.5|9
1619716710000|2021-04-29 17:18:30|6159.1|6153.1|6158.9|6152.9|6159.4|6153.4|6158.9|6152.9|0
1619716720000|2021-04-29 17:18:40|6159.3|6153.3|6159.9|6153.9|6160.9|6154.9|6159.3|6153.3|10
1619716730000|2021-04-29 17:18:50|6159.8|6153.8|6157.9|6151.9|6159.8|6153.8|6157.9|6151.9|2
1619716740000|2021-04-29 17:19:00|6158.3|6152.3|6157.7|6151.7|6158.3|6152.3|6157.7|6151.7|2
1619716750000|2021-04-29 17:19:10|6157.3|6151.3|6158.1|6152.1|6158.1|6152.1|6157.3|6151.3|1
1619716760000|2021-04-29 17:19:20|6159|6153|6158.6|6152.6|6159.1|6153.1|6158.6|6152.6|4
1619716770000|2021-04-29 17:19:30|6158.7|6152.7|6161.9|6155.9|6162.9|6156.9|6158.7|6152.7|6
1619716780000|2021-04-29 17:19:40|6161.8|6155.8|6160.4|6154.4|6161.8|6155.8|6160.4|6154.4|8
1619716790000|2021-04-29 17:19:50|6160.3|6154.3|6159.9|6153.9|6160.3|6154.3|6159.9|6153.9|1
1619716800000|2021-04-29 17:20:00|6161.2|6155.2|6162.4|6156.4|6162.4|6156.4|6161.1|6155.1|14
1619716810000|2021-04-29 17:20:10|6162|6156|6161.4|6155.4|6162|6156|6161.4|6155.4|1
1619716820000|2021-04-29 17:20:20|6161.3|6155.3|6159.4|6153.4|6161.3|6155.3|6158.9|6152.9|3
1619716830000|2021-04-29 17:20:30|6158.9|6152.9|6159.9|6153.9|6160.4|6154.4|6158.9|6152.9|3
1619716840000|2021-04-29 17:20:40|6162.6|6156.6|6162.1|6156.1|6162.6|6156.6|6162.1|6156.1|17
1619716850000|2021-04-29 17:20:50|6162.9|6156.9|6161.7|6155.7|6166.5|6157.5|6161.7|6155.7|59
1619716860000|2021-04-29 17:21:00|6161.6|6155.6|6158.6|6152.6|6161.6|6155.6|6158.6|6152.6|32
1619716870000|2021-04-29 17:21:10|6158.2|6152.2|6158.7|6152.7|6158.7|6152.7|6157.3|6151.3|5
1619716880000|2021-04-29 17:21:20|6159.1|6153.1|6159.1|6153.1|6159.6|6153.6|6159.1|6153.1|2
1619716890000|2021-04-29 17:21:30|6158.2|6152.2|6158.7|6152.7|6158.7|6152.7|6157.7|6151.7|2
1619716900000|2021-04-29 17:21:40|6159.1|6153.1|6159.9|6153.9|6160.9|6154.9|6159.1|6153.1|7
1619716910000|2021-04-29 17:21:50|6160.3|6154.3|6160.3|6154.3|6161.3|6155.3|6160.3|6154.3|7
1619716920000|2021-04-29 17:22:00|6160.7|6154.7|6160.9|6154.9|6161.2|6155.2|6160.3|6154.3|1
1619716930000|2021-04-29 17:22:10|6161.3|6155.3|6161.8|6155.8|6161.8|6155.8|6161.3|6155.3|3
1619716940000|2021-04-29 17:22:20|6161.7|6155.7|6161.3|6155.3|6161.7|6155.7|6161.3|6155.3|1
1619716950000|2021-04-29 17:22:30|6161.7|6155.7|6163.1|6157.1|6163.6|6157.6|6161.7|6155.7|9
1619716960000|2021-04-29 17:22:40|6161.8|6155.8|6160|6154|6161.8|6155.8|6159.5|6153.5|8
1619716970000|2021-04-29 17:22:50|6159.9|6153.9|6153.9|6147.9|6159.9|6153.9|6153.9|6147.9|38
1619716980000|2021-04-29 17:23:00|6154|6148|6162|6156|6163.3|6157.3|6154|6148|39
1619716990000|2021-04-29 17:23:10|6162.4|6156.4|6163.3|6157.3|6163.3|6157.3|6162.4|6156.4|5
1619717000000|2021-04-29 17:23:20|6163.7|6157.7|6163.8|6157.8|6164.2|6158.2|6163.7|6157.7|7
1619717010000|2021-04-29 17:23:30|6163.7|6157.7|6163.8|6157.8|6163.8|6157.8|6163.3|6157.3|2
1619717020000|2021-04-29 17:23:40|6163.4|6157.4|6162.8|6156.8|6164|6158|6162.8|6156.8|0
1619717030000|2021-04-29 17:23:50|6163.2|6157.2|6163.3|6157.3|6164.3|6158.3|6163.2|6157.2|2
1619717040000|2021-04-29 17:24:00|6162.9|6156.9|6162.8|6156.8|6162.9|6156.9|6162.8|6156.8|1
1619717050000|2021-04-29 17:24:10|6163.3|6157.3|6162.8|6156.8|6163.3|6157.3|6162.8|6156.8|3
1619717060000|2021-04-29 17:24:20|6163.8|6157.8|6165.6|6159.6|6166.1|6160.1|6163.8|6157.8|12
1619717070000|2021-04-29 17:24:30|6166|6160|6166|6160|6166|6160|6166|6160|0
1619717080000|2021-04-29 17:24:40|6166.1|6160.1|6165.6|6159.6|6166.5|6160.5|6165.6|6159.6|5
1619717090000|2021-04-29 17:24:50|6165.2|6159.2|6164.7|6158.7|6166|6160|6164.2|6158.2|7
1619717100000|2021-04-29 17:25:00|6163.3|6157.3|6162.2|6156.2|6163.3|6157.3|6161.8|6155.8|3
1619717110000|2021-04-29 17:25:10|6162.6|6156.6|6162.7|6156.7|6162.8|6156.8|6162.6|6156.6|5
1619717120000|2021-04-29 17:25:20|6162.3|6156.3|6162.2|6156.2|6162.3|6156.3|6162.2|6156.2|3
1619717130000|2021-04-29 17:25:30|6161.8|6155.8|6160.4|6154.4|6161.8|6155.8|6160.4|6154.4|0
1619717140000|2021-04-29 17:25:40|6158.5|6152.5|6159.5|6153.5|6159.5|6153.5|6158.5|6152.5|1
1619717150000|2021-04-29 17:25:50|6159.9|6153.9|6161.8|6155.8|6161.8|6155.8|6158.1|6152.1|3
1619717160000|2021-04-29 17:26:00|6161.9|6155.9|6163.8|6157.8|6163.8|6157.8|6161.9|6155.9|2
1619717170000|2021-04-29 17:26:10|6165.9|6159.9|6166.4|6160.4|6166.4|6160.4|6165.9|6159.9|6
1619717190000|2021-04-29 17:26:30|6165.6|6159.6|6165.9|6159.9|6165.9|6159.9|6165.4|6159.4|11
1619717200000|2021-04-29 17:26:40|6163.9|6157.9|6158.9|6152.9|6163.9|6157.9|6158.9|6152.9|29
1619717210000|2021-04-29 17:26:50|6158.6|6152.6|6158.4|6152.4|6158.9|6152.9|6158.4|6152.4|6
1619717220000|2021-04-29 17:27:00|6158|6152|6158.5|6152.5|6158.9|6152.9|6157.9|6151.9|10
1619717230000|2021-04-29 17:27:10|6158.4|6152.4|6159.8|6153.8|6159.8|6153.8|6158.4|6152.4|1
1619717240000|2021-04-29 17:27:20|6159.9|6153.9|6159.4|6153.4|6159.9|6153.9|6159.4|6153.4|3
1619717250000|2021-04-29 17:27:30|6159.8|6153.8|6160.4|6154.4|6160.4|6154.4|6159.8|6153.8|10
1619717260000|2021-04-29 17:27:40|6161.9|6155.9|6164.4|6158.4|6164.9|6158.9|6161.5|6155.5|22
1619717270000|2021-04-29 17:27:50|6164.8|6158.8|6165.6|6159.6|6166.4|6160.4|6164.8|6158.8|8
1619717280000|2021-04-29 17:28:00|6166|6160|6163.4|6157.4|6167.3|6161.3|6163.4|6157.4|24
1619717290000|2021-04-29 17:28:10|6163|6157|6159.7|6153.7|6164.2|6158.2|6159.7|6153.7|5
1619717300000|2021-04-29 17:28:20|6160.1|6154.1|6164.9|6158.9|6164.9|6158.9|6159.6|6153.6|32
1619717310000|2021-04-29 17:28:30|6162.3|6156.3|6163.1|6157.1|6163.1|6157.1|6162.3|6156.3|3
1619717320000|2021-04-29 17:28:40|6163.5|6157.5|6162.3|6156.3|6163.5|6157.5|6162.3|6156.3|3
1619717330000|2021-04-29 17:28:50|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|3
1619717350000|2021-04-29 17:29:10|||||||||2
1619717360000|2021-04-29 17:29:20|6164|6158|6163.2|6157.2|6164|6158|6163.2|6157.2|4
1619717370000|2021-04-29 17:29:30|6162.8|6156.8|6162.3|6156.3|6162.8|6156.8|6162.3|6156.3|0
1619717380000|2021-04-29 17:29:40|6162.2|6156.2|6160.6|6154.6|6162.2|6156.2|6160.6|6154.6|10
1619717390000|2021-04-29 17:29:50|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1619717400000|2021-04-29 17:30:00|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.1|6154.1|4
1619717410000|2021-04-29 17:30:10|6161.3|6155.3|6161.9|6155.9|6161.9|6155.9|6161|6155|2
1619717420000|2021-04-29 17:30:20|6161.5|6155.5|6160.7|6154.7|6161.9|6155.9|6160.7|6154.7|19
1619717430000|2021-04-29 17:30:30|6161.1|6155.1|6157.2|6151.2|6161.1|6155.1|6157.2|6151.2|15
1619717440000|2021-04-29 17:30:40|6156.8|6150.8|6157.3|6151.3|6157.3|6151.3|6156.2|6150.2|7
1619717450000|2021-04-29 17:30:50|6157.2|6151.2|6156.8|6150.8|6157.2|6151.2|6156.7|6150.7|0
1619717460000|2021-04-29 17:31:00|6156.7|6150.7|6156.3|6150.3|6156.7|6150.7|6155.9|6149.9|4
1619717470000|2021-04-29 17:31:10|6156.8|6150.8|6156.7|6150.7|6156.8|6150.8|6156.7|6150.7|1
1619717480000|2021-04-29 17:31:20|6156.6|6150.6|6156.2|6150.2|6156.6|6150.6|6156.1|6150.1|0
1619717490000|2021-04-29 17:31:30|6156.1|6150.1|6155.6|6149.6|6156.2|6150.2|6155.6|6149.6|1
1619717500000|2021-04-29 17:31:40|||||||||1
1619717510000|2021-04-29 17:31:50|6155.7|6149.7|6160.6|6154.6|6160.6|6154.6|6155.7|6149.7|9
1619717520000|2021-04-29 17:32:00|6160.3|6154.3|6159.8|6153.8|6160.3|6154.3|6158.1|6152.1|5
1619717530000|2021-04-29 17:32:10|6159.9|6153.9|6156.3|6150.3|6159.9|6153.9|6156.3|6150.3|20
1619717540000|2021-04-29 17:32:20|6156.4|6150.4|6156.3|6150.3|6156.4|6150.4|6156.3|6150.3|6
1619717550000|2021-04-29 17:32:30|6155.9|6149.9|6155.8|6149.8|6156.3|6150.3|6155.8|6149.8|2
1619717560000|2021-04-29 17:32:40|6156|6150|6160.2|6154.2|6160.2|6154.2|6156|6150|12
1619717570000|2021-04-29 17:32:50|6160.5|6154.5|6158|6152|6161|6155|6157.7|6151.7|8
1619717580000|2021-04-29 17:33:00|6157.7|6151.7|6158|6152|6158|6152|6157.7|6151.7|0
1619717590000|2021-04-29 17:33:10|6157.7|6151.7|6160|6154|6160|6154|6157.7|6151.7|19
1619717600000|2021-04-29 17:33:20|6157.3|6151.3|6157.6|6151.6|6158.4|6152.4|6156.8|6150.8|8
1619717610000|2021-04-29 17:33:30|6157|6151|6157.8|6151.8|6157.8|6151.8|6157|6151|1
1619717620000|2021-04-29 17:33:40|6157.4|6151.4|6159.5|6153.5|6159.5|6153.5|6157|6151|10
1619717630000|2021-04-29 17:33:50|6160.6|6154.6|6161|6155|6161.4|6155.4|6160|6154|21
1619717640000|2021-04-29 17:34:00|6160.9|6154.9|6160.1|6154.1|6160.9|6154.9|6160.1|6154.1|9
1619717650000|2021-04-29 17:34:10|6160.5|6154.5|6159.2|6153.2|6161|6155|6159.2|6153.2|3
1619717660000|2021-04-29 17:34:20|6158.8|6152.8|6155|6149|6161.7|6155.7|6154|6148|3
1619717670000|2021-04-29 17:34:30|6155.3|6149.3|6155|6149|6155.3|6149.3|6154.6|6148.6|4
1619717680000|2021-04-29 17:34:40|6154.2|6148.2|6152.7|6146.7|6154.6|6148.6|6152.7|6146.7|6
1619717690000|2021-04-29 17:34:50|6152.3|6146.3|6154|6148|6154|6148|6152.2|6146.2|8
1619717700000|2021-04-29 17:35:00|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6154|6148|3
1619717710000|2021-04-29 17:35:10|6154|6148|6155|6149|6155|6149|6154|6148|6
1619717720000|2021-04-29 17:35:20|6153.9|6147.9|6152|6146|6154.4|6148.4|6150.6|6144.6|11
1619717730000|2021-04-29 17:35:30|6152.7|6146.7|6150.2|6144.2|6153.2|6147.2|6150.2|6144.2|9
1619717740000|2021-04-29 17:35:40|6150.1|6144.1|6149.9|6143.9|6150.1|6144.1|6146.8|6140.8|18
1619717750000|2021-04-29 17:35:50|6150|6144|6151.5|6145.5|6151.5|6145.5|6150|6144|14
1619717760000|2021-04-29 17:36:00|6151.4|6145.4|6149|6143|6151.4|6145.4|6147.5|6141.5|11
1619717770000|2021-04-29 17:36:10|6149.9|6143.9|6149.1|6143.1|6150.9|6144.9|6149.1|6143.1|4
1619717780000|2021-04-29 17:36:20|6150.1|6144.1|6150|6144|6150.1|6144.1|6150|6144|4
1619717790000|2021-04-29 17:36:30|6150.1|6144.1|6150|6144|6150.1|6144.1|6150|6144|3
1619717800000|2021-04-29 17:36:40|6156.8|6150.8|6156.1|6150.1|6156.9|6150.9|6156.1|6150.1|16
1619717810000|2021-04-29 17:36:50|6156.4|6150.4|6158.7|6152.7|6158.7|6152.7|6156.4|6150.4|7
1619717820000|2021-04-29 17:37:00|6158.3|6152.3|6158.7|6152.7|6158.7|6152.7|6158.3|6152.3|1
1619717830000|2021-04-29 17:37:10|6158.3|6152.3|6157.8|6151.8|6158.7|6152.7|6157.8|6151.8|3
1619717840000|2021-04-29 17:37:20|6157.4|6151.4|6157.8|6151.8|6158.3|6152.3|6157.4|6151.4|4
1619717850000|2021-04-29 17:37:30|6157.4|6151.4|6158.3|6152.3|6158.3|6152.3|6156.9|6150.9|4
1619717860000|2021-04-29 17:37:40|6158.7|6152.7|6163.3|6157.3|6163.3|6157.3|6158.3|6152.3|4
1619717870000|2021-04-29 17:37:50|6164.1|6158.1|6163.4|6157.4|6164.1|6158.1|6163.3|6157.3|0
1619717880000|2021-04-29 17:38:00|6163.6|6157.6|6164.2|6158.2|6164.2|6158.2|6163.6|6157.6|6
1619717890000|2021-04-29 17:38:10|6164.6|6158.6|6165.2|6159.2|6166|6160|6164.2|6158.2|13
1619717900000|2021-04-29 17:38:20|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|6164.9|6158.9|0
1619717910000|2021-04-29 17:38:30|6171.8|6165.8|6171.4|6165.4|6172.6|6166.6|6171.4|6165.4|16
1619717920000|2021-04-29 17:38:40|6171|6165|6166.4|6160.4|6171|6165|6166.4|6160.4|15
1619717930000|2021-04-29 17:38:50|6165.6|6159.6|6164.8|6158.8|6165.6|6159.6|6164.4|6158.4|8
1619717940000|2021-04-29 17:39:00|6165.2|6159.2|6163.7|6157.7|6165.2|6159.2|6163.3|6157.3|7
1619717950000|2021-04-29 17:39:10|6165.6|6159.6|6169.4|6163.4|6169.9|6163.9|6165.2|6159.2|7
1619717960000|2021-04-29 17:39:20|6169|6163|6164|6158|6169|6163|6164|6158|1
1619717970000|2021-04-29 17:39:30|6163.2|6157.2|6161.8|6155.8|6163.2|6157.2|6161.8|6155.8|2
1619717980000|2021-04-29 17:39:40|6161.3|6155.3|6160.8|6154.8|6161.3|6155.3|6160.8|6154.8|2
1619717990000|2021-04-29 17:39:50|6160.5|6154.5|6161|6155|6161.3|6155.3|6160.5|6154.5|9
1619718000000|2021-04-29 17:40:00|6161.3|6155.3|6162.2|6156.2|6162.2|6156.2|6160.8|6154.8|15
1619718010000|2021-04-29 17:40:10|6166.7|6160.7|6167.9|6161.9|6168.4|6162.4|6166.7|6160.7|46
1619718020000|2021-04-29 17:40:20|6168.4|6162.4|6168.9|6162.9|6168.9|6162.9|6168.4|6162.4|14
1619718030000|2021-04-29 17:40:30|6169.3|6163.3|6171.1|6165.1|6172.4|6166.4|6169.3|6163.3|12
1619718040000|2021-04-29 17:40:40|6172|6166|6172|6166|6173.8|6167.8|6172|6166|10
1619718050000|2021-04-29 17:40:50|6172.4|6166.4|6172|6166|6172.9|6166.9|6172|6166|7
1619718060000|2021-04-29 17:41:00|6171.6|6165.6|6167.2|6161.2|6171.6|6165.6|6166.7|6160.7|16
1619718070000|2021-04-29 17:41:10|6167.6|6161.6|6167.2|6161.2|6168.5|6162.5|6167.2|6161.2|8
1619718080000|2021-04-29 17:41:20|6166.8|6160.8|6167.2|6161.2|6167.2|6161.2|6166.7|6160.7|3
1619718100000|2021-04-29 17:41:40|6168.2|6162.2|6167.7|6161.7|6168.2|6162.2|6167.6|6161.6|7
1619718120000|2021-04-29 17:42:00|6166.7|6160.7|6167.3|6161.3|6167.3|6161.3|6166.7|6160.7|19
1619718130000|2021-04-29 17:42:10|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|2
1619718140000|2021-04-29 17:42:20|6165.9|6159.9|6163.7|6157.7|6165.9|6159.9|6163.7|6157.7|2
1619718150000|2021-04-29 17:42:30|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|6163.3|6157.3|2
1619718160000|2021-04-29 17:42:40|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|4
1619718170000|2021-04-29 17:42:50|6164.1|6158.1|6165.4|6159.4|6165.8|6159.8|6164.1|6158.1|7
1619718180000|2021-04-29 17:43:00|6165|6159|6169.7|6163.7|6169.7|6163.7|6165|6159|12
1619718190000|2021-04-29 17:43:10|6169.3|6163.3|6167.5|6161.5|6169.3|6163.3|6167.5|6161.5|3
1619718200000|2021-04-29 17:43:20|6167.9|6161.9|6167.5|6161.5|6167.9|6161.9|6167.5|6161.5|0
1619718210000|2021-04-29 17:43:30|6167.9|6161.9|6168|6162|6168|6162|6167.9|6161.9|0
1619718220000|2021-04-29 17:43:40|6168.4|6162.4|6169.9|6163.9|6170.7|6164.7|6168.4|6162.4|6
1619718230000|2021-04-29 17:43:50|6169.5|6163.5|6168.4|6162.4|6169.5|6163.5|6168|6162|3
1619718240000|2021-04-29 17:44:00|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|3
1619718250000|2021-04-29 17:44:10|6169.5|6163.5|6175.3|6169.3|6175.3|6169.3|6169.5|6163.5|106
1619718260000|2021-04-29 17:44:20|6177.2|6171.2|6176.1|6170.1|6177.5|6171.5|6174.8|6168.8|23
1619718270000|2021-04-29 17:44:30|6176.5|6170.5|6172.4|6166.4|6176.5|6170.5|6171.5|6165.5|25
1619718280000|2021-04-29 17:44:40|6172|6166|6172.4|6166.4|6173.4|6167.4|6172|6166|4
1619718290000|2021-04-29 17:44:50|6171.6|6165.6|6170.8|6164.8|6172|6166|6170.8|6164.8|3
1619718300000|2021-04-29 17:45:00|6171.2|6165.2|6171.6|6165.6|6171.6|6165.6|6171.2|6165.2|2
1619718310000|2021-04-29 17:45:10|6171.7|6165.7|6166.8|6160.8|6172.1|6166.1|6166.8|6160.8|14
1619718320000|2021-04-29 17:45:20|6171.8|6165.8|6171.3|6165.3|6173.2|6167.2|6170.6|6164.6|20
1619718330000|2021-04-29 17:45:30|6171.7|6165.7|6171.3|6165.3|6171.7|6165.7|6171.3|6165.3|0
1619718340000|2021-04-29 17:45:40|6169.7|6163.7|6170.3|6164.3|6170.3|6164.3|6169.3|6163.3|2
1619718350000|2021-04-29 17:45:50|6170.5|6164.5|6166.1|6160.1|6170.8|6164.8|6166|6160|6
1619718360000|2021-04-29 17:46:00|6165.7|6159.7|6164.1|6158.1|6165.7|6159.7|6163.6|6157.6|8
1619718370000|2021-04-29 17:46:10|6164.5|6158.5|6173.9|6167.9|6173.9|6167.9|6163.7|6157.7|9
1619718380000|2021-04-29 17:46:20|6174.3|6168.3|6171.5|6165.5|6174.3|6168.3|6171.1|6165.1|5
1619718390000|2021-04-29 17:46:30|6171.8|6165.8|6172.9|6166.9|6174.2|6168.2|6169.5|6163.5|11
1619718400000|2021-04-29 17:46:40|6172.5|6166.5|6172.1|6166.1|6172.5|6166.5|6172.1|6166.1|6
1619718410000|2021-04-29 17:46:50|6171.7|6165.7|6170.5|6164.5|6171.7|6165.7|6170.5|6164.5|2
1619718420000|2021-04-29 17:47:00|6170.1|6164.1|6168.7|6162.7|6170.1|6164.1|6167.8|6161.8|4
1619718430000|2021-04-29 17:47:10|6168.3|6162.3|6164.8|6158.8|6168.3|6162.3|6164.4|6158.4|11
1619718440000|2021-04-29 17:47:20|6165.2|6159.2|6165.7|6159.7|6166.7|6160.7|6164.2|6158.2|16
1619718450000|2021-04-29 17:47:30|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|6165.3|6159.3|1
1619718460000|2021-04-29 17:47:40|6164.9|6158.9|6165.7|6159.7|6165.7|6159.7|6164.9|6158.9|2
1619718470000|2021-04-29 17:47:50|6165.9|6159.9|6165.7|6159.7|6166.3|6160.3|6165.3|6159.3|3
1619718480000|2021-04-29 17:48:00|6166.3|6160.3|6167|6161|6167.4|6161.4|6162|6156|5
1619718490000|2021-04-29 17:48:10|6166.6|6160.6|6165.2|6159.2|6166.6|6160.6|6165.2|6159.2|8
1619718500000|2021-04-29 17:48:20|6165.6|6159.6|6165.2|6159.2|6165.6|6159.6|6164.6|6158.6|11
1619718510000|2021-04-29 17:48:30|6163.3|6157.3|6161.3|6155.3|6163.7|6157.7|6161.3|6155.3|4
1619718520000|2021-04-29 17:48:40|6161.7|6155.7|6162.7|6156.7|6163.2|6157.2|6157.8|6151.8|10
1619718530000|2021-04-29 17:48:50|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6161.9|6155.9|3
1619718540000|2021-04-29 17:49:00|6162.7|6156.7|6162.3|6156.3|6163.2|6157.2|6160.3|6154.3|4
1619718550000|2021-04-29 17:49:10|6161.2|6155.2|6161.1|6155.1|6161.2|6155.2|6161.1|6155.1|2
1619718560000|2021-04-29 17:49:20|6162.1|6156.1|6162.2|6156.2|6163.9|6157.9|6162.1|6156.1|6
1619718570000|2021-04-29 17:49:30|6163.1|6157.1|6176|6170|6176|6170|6162.7|6156.7|14
1619718580000|2021-04-29 17:49:40|6175.6|6169.6|6169.5|6163.5|6175.6|6169.6|6169.5|6163.5|4
1619718590000|2021-04-29 17:49:50|6169.4|6163.4|6169.5|6163.5|6169.5|6163.5|6169.4|6163.4|1
1619718600000|2021-04-29 17:50:00|6170.5|6164.5|6172.5|6166.5|6172.8|6166.8|6170.5|6164.5|9
1619718620000|2021-04-29 17:50:20|6172.4|6166.4|6172.5|6166.5|6172.5|6166.5|6171.2|6165.2|3
1619718630000|2021-04-29 17:50:30|6169.1|6163.1|6170|6164|6170.5|6164.5|6168.6|6162.6|7
1619718640000|2021-04-29 17:50:40|6169.1|6163.1|6169.1|6163.1|6169.5|6163.5|6169.1|6163.1|2
1619718650000|2021-04-29 17:50:50|6169.5|6163.5|6171.2|6165.2|6171.6|6165.6|6169.5|6163.5|3
1619718660000|2021-04-29 17:51:00|6171.6|6165.6|6170.1|6164.1|6171.6|6165.6|6170.1|6164.1|1
1619718670000|2021-04-29 17:51:10|6170.5|6164.5|6171.5|6165.5|6171.5|6165.5|6170.5|6164.5|2
1619718680000|2021-04-29 17:51:20|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|5
1619718690000|2021-04-29 17:51:30|6169.7|6163.7|6169.6|6163.6|6169.7|6163.7|6169.6|6163.6|0
1619718700000|2021-04-29 17:51:40|6169.2|6163.2|6167.2|6161.2|6169.2|6163.2|6167.2|6161.2|3
1619718710000|2021-04-29 17:51:50|6166.8|6160.8|6168.1|6162.1|6168.1|6162.1|6166.7|6160.7|5
1619718720000|2021-04-29 17:52:00|6168|6162|6168.5|6162.5|6169|6163|6167.6|6161.6|1
1619718730000|2021-04-29 17:52:10|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|8
1619718740000|2021-04-29 17:52:20|6167.5|6161.5|6167.6|6161.6|6167.6|6161.6|6166.6|6160.6|8
1619718750000|2021-04-29 17:52:30|6167.2|6161.2|6169.7|6163.7|6169.7|6163.7|6167.2|6161.2|8
1619718760000|2021-04-29 17:52:40|6169.3|6163.3|6169.2|6163.2|6170.1|6164.1|6168.7|6162.7|4
1619718770000|2021-04-29 17:52:50|6169.3|6163.3|6170.6|6164.6|6171.1|6165.1|6169.3|6163.3|7
1619718780000|2021-04-29 17:53:00|6171.5|6165.5|6169.2|6163.2|6171.5|6165.5|6169.2|6163.2|6
1619718790000|2021-04-29 17:53:10|6169.6|6163.6|6169.7|6163.7|6170.1|6164.1|6169.6|6163.6|7
1619718800000|2021-04-29 17:53:20|6169.3|6163.3|6169.7|6163.7|6169.7|6163.7|6168.6|6162.6|10
1619718810000|2021-04-29 17:53:30|6171.2|6165.2|6170.8|6164.8|6172.6|6166.6|6170.7|6164.7|6
1619718820000|2021-04-29 17:53:40|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|6170.3|6164.3|0
1619718830000|2021-04-29 17:53:50|6169.9|6163.9|6171.2|6165.2|6171.2|6165.2|6168.8|6162.8|21
1619718840000|2021-04-29 17:54:00|6169.3|6163.3|6167.4|6161.4|6169.3|6163.3|6166.9|6160.9|7
1619718850000|2021-04-29 17:54:10|6167.3|6161.3|6162.9|6156.9|6167.3|6161.3|6162.9|6156.9|6
1619718860000|2021-04-29 17:54:20|6163.3|6157.3|6162.8|6156.8|6163.3|6157.3|6162.8|6156.8|1
1619718870000|2021-04-29 17:54:30|6162|6156|6161.5|6155.5|6162|6156|6160.8|6154.8|3
1619718880000|2021-04-29 17:54:40|6161.4|6155.4|6162.5|6156.5|6162.5|6156.5|6161.4|6155.4|4
1619718890000|2021-04-29 17:54:50|6162.2|6156.2|6163.8|6157.8|6163.8|6157.8|6162.2|6156.2|8
1619718900000|2021-04-29 17:55:00|6164.2|6158.2|6169.6|6163.6|6170.6|6164.6|6163|6157|32
1619718910000|2021-04-29 17:55:10|6169.2|6163.2|6169|6163|6169.2|6163.2|6169|6163|0
1619718920000|2021-04-29 17:55:20|6165.9|6159.9|6173.6|6167.6|6173.6|6167.6|6165.9|6159.9|15
1619718930000|2021-04-29 17:55:30|6173.2|6167.2|6168|6162|6173.2|6167.2|6168|6162|7
1619718940000|2021-04-29 17:55:40|6167.1|6161.1|6169.7|6163.7|6169.7|6163.7|6167.1|6161.1|13
1619718950000|2021-04-29 17:55:50|6169.3|6163.3|6170.1|6164.1|6170.9|6164.9|6168.7|6162.7|12
1619718960000|2021-04-29 17:56:00|6170.5|6164.5|6169.2|6163.2|6170.9|6164.9|6169.2|6163.2|5
1619718970000|2021-04-29 17:56:10|6168.8|6162.8|6169.9|6163.9|6171.9|6165.9|6168.3|6162.3|6
1619718980000|2021-04-29 17:56:20|6169.5|6163.5|6170.7|6164.7|6170.7|6164.7|6168.6|6162.6|18
1619718990000|2021-04-29 17:56:30|6171.1|6165.1|6171.6|6165.6|6171.6|6165.6|6171.1|6165.1|2
1619719000000|2021-04-29 17:56:40|6170.1|6164.1|6167.9|6161.9|6170.1|6164.1|6167.9|6161.9|2
1619719010000|2021-04-29 17:56:50|6167.5|6161.5|6168.2|6162.2|6168.2|6162.2|6165.9|6159.9|9
1619719020000|2021-04-29 17:57:00|6167.8|6161.8|6166.2|6160.2|6167.8|6161.8|6165.6|6159.6|15
1619719030000|2021-04-29 17:57:10|6165.4|6159.4|6164.3|6158.3|6166.2|6160.2|6163.8|6157.8|16
1619719040000|2021-04-29 17:57:20|6163.9|6157.9|6165.2|6159.2|6165.3|6159.3|6163.5|6157.5|28
1619719050000|2021-04-29 17:57:30|6165.6|6159.6|6170|6164|6170|6164|6165.6|6159.6|6
1619719060000|2021-04-29 17:57:40|6169.6|6163.6|6169|6163|6169.6|6163.6|6169|6163|2
1619719070000|2021-04-29 17:57:50|6169.3|6163.3|6170.1|6164.1|6170.9|6164.9|6169.3|6163.3|3
1619719080000|2021-04-29 17:58:00|6166.9|6160.9|6170.8|6164.8|6171.8|6165.8|6166.9|6160.9|8
1619719090000|2021-04-29 17:58:10|6170|6164|6165.6|6159.6|6170|6164|6165.6|6159.6|8
1619719100000|2021-04-29 17:58:20|6166.5|6160.5|6165.6|6159.6|6166.9|6160.9|6165.6|6159.6|5
1619719110000|2021-04-29 17:58:30|||||||||2
1619719140000|2021-04-29 17:59:00|6166|6160|6165.6|6159.6|6166|6160|6165.6|6159.6|1
1619719160000|2021-04-29 17:59:20|6166|6160|6165.1|6159.1|6166|6160|6165.1|6159.1|6
1619719170000|2021-04-29 17:59:30|6164.7|6158.7|6168.8|6162.8|6168.8|6162.8|6164.7|6158.7|4
1619719180000|2021-04-29 17:59:40|6169.5|6163.5|6170.5|6164.5|6170.9|6164.9|6167.8|6161.8|68
1619719190000|2021-04-29 17:59:50|6170.4|6164.4|6168.6|6162.6|6170.9|6164.9|6165.1|6159.1|41
1619719200000|2021-04-29 18:00:00|6167.7|6161.7|6174.7|6168.7|6175|6169|6167.7|6161.7|56
1619719210000|2021-04-29 18:00:10|6174.3|6168.3|6176|6170|6176.9|6170.9|6174.3|6168.3|19
1619719220000|2021-04-29 18:00:20|6176.1|6170.1|6173.7|6167.7|6178.2|6172.2|6173.3|6167.3|57
1619719230000|2021-04-29 18:00:30|6173.8|6167.8|6175.4|6169.4|6175.4|6169.4|6173.8|6167.8|1
1619719240000|2021-04-29 18:00:40|6176.2|6170.2|6175.8|6169.8|6177.1|6171.1|6175.8|6169.8|10
1619719250000|2021-04-29 18:00:50|6176.2|6170.2|6177|6171|6177|6171|6176.2|6170.2|4
1619719260000|2021-04-29 18:01:00|6177.1|6171.1|6176.5|6170.5|6177.1|6171.1|6176|6170|4
1619719270000|2021-04-29 18:01:10|6176.1|6170.1|6179.3|6173.3|6179.3|6173.3|6175.5|6169.5|15
1619719280000|2021-04-29 18:01:20|6179.7|6173.7|6177.4|6171.4|6179.7|6173.7|6177.4|6171.4|59
1619719290000|2021-04-29 18:01:30|6175.1|6169.1|6175.8|6169.8|6176.2|6170.2|6175|6169|6
1619719300000|2021-04-29 18:01:40|6176.2|6170.2|6175.4|6169.4|6176.2|6170.2|6175|6169|5
1619719310000|2021-04-29 18:01:50|6175.8|6169.8|6188.3|6182.3|6189.6|6183.6|6175.4|6169.4|7
1619719320000|2021-04-29 18:02:00|6188.7|6182.7|6186.4|6180.4|6190.5|6184.5|6186.4|6180.4|28
1619719330000|2021-04-29 18:02:10|6186.3|6180.3|6184.6|6178.6|6186.3|6180.3|6184.1|6178.1|3
1619719340000|2021-04-29 18:02:20|6184.2|6178.2|6183.7|6177.7|6184.2|6178.2|6183.6|6177.6|7
1619719350000|2021-04-29 18:02:30|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|2
1619719360000|2021-04-29 18:02:40|6183.7|6177.7|6181.6|6175.6|6183.7|6177.7|6181.6|6175.6|21
1619719370000|2021-04-29 18:02:50|6181.2|6175.2|6178.4|6172.4|6181.6|6175.6|6178.4|6172.4|20
1619719380000|2021-04-29 18:03:00|6179.3|6173.3|6179.3|6173.3|6182.4|6176.4|6179.3|6173.3|36
1619719390000|2021-04-29 18:03:10|6179.2|6173.2|6176.6|6170.6|6180.6|6174.6|6176.6|6170.6|39
1619719400000|2021-04-29 18:03:20|6177.1|6171.1|6174.8|6168.8|6177.1|6171.1|6174.8|6168.8|12
1619719410000|2021-04-29 18:03:30|6174.5|6168.5|6171.3|6165.3|6174.8|6168.8|6171.3|6165.3|19
1619719420000|2021-04-29 18:03:40|6170.3|6164.3|6157.6|6151.6|6170.4|6164.4|6157.6|6151.6|16
1619719430000|2021-04-29 18:03:50|6157.8|6151.8|6163.5|6157.5|6163.5|6157.5|6157.8|6151.8|24
1619719440000|2021-04-29 18:04:00|6163.6|6157.6|6162.8|6156.8|6165|6159|6160.9|6154.9|44
1619719450000|2021-04-29 18:04:10|6163.2|6157.2|6164.9|6158.9|6164.9|6158.9|6162.4|6156.4|7
1619719460000|2021-04-29 18:04:20|6165.3|6159.3|6166.4|6160.4|6166.4|6160.4|6165.3|6159.3|1
1619719470000|2021-04-29 18:04:30|6166.5|6160.5|6167.4|6161.4|6168.4|6162.4|6166.5|6160.5|4
1619719480000|2021-04-29 18:04:40|6167|6161|6162.9|6156.9|6167|6161|6162.9|6156.9|6
1619719490000|2021-04-29 18:04:50|6162.4|6156.4|6161.9|6155.9|6162.4|6156.4|6161.9|6155.9|4
1619719500000|2021-04-29 18:05:00|6163.4|6157.4|6165.9|6159.9|6165.9|6159.9|6163.4|6157.4|15
1619719510000|2021-04-29 18:05:10|6166.7|6160.7|6157.4|6151.4|6166.9|6160.9|6157.4|6151.4|27
1619719520000|2021-04-29 18:05:20|6158.9|6152.9|6159.4|6153.4|6159.4|6153.4|6158.9|6152.9|9
1619719530000|2021-04-29 18:05:30|||||||||2
1619719540000|2021-04-29 18:05:40|6159.5|6153.5|6159.5|6153.5|6160.4|6154.4|6158.9|6152.9|4
1619719550000|2021-04-29 18:05:50|6159.1|6153.1|6158.3|6152.3|6160.3|6154.3|6158.3|6152.3|10
1619719560000|2021-04-29 18:06:00|6157.3|6151.3|6143.8|6137.8|6157.3|6151.3|6143.7|6137.7|45
1619719570000|2021-04-29 18:06:10|6144.3|6138.3|6147.3|6141.3|6147.8|6141.8|6143.3|6137.3|12
1619719580000|2021-04-29 18:06:20|6146.9|6140.9|6144.3|6138.3|6146.9|6140.9|6143.9|6137.9|37
1619719590000|2021-04-29 18:06:30|6143.9|6137.9|6142.3|6136.3|6144|6138|6142.3|6136.3|36
1619719600000|2021-04-29 18:06:40|6143.4|6137.4|6143|6137|6146.4|6140.4|6142.5|6136.5|14
1619719610000|2021-04-29 18:06:50|6143.1|6137.1|6142|6136|6143.1|6137.1|6142|6136|12
1619719620000|2021-04-29 18:07:00|6141.6|6135.6|6147.4|6141.4|6147.4|6141.4|6141.1|6135.1|24
1619719630000|2021-04-29 18:07:10|6146.4|6140.4|6148.7|6142.7|6148.7|6142.7|6145.9|6139.9|16
1619719640000|2021-04-29 18:07:20|6149.1|6143.1|6150.9|6144.9|6150.9|6144.9|6148.9|6142.9|9
1619719650000|2021-04-29 18:07:30|6150.8|6144.8|6150.4|6144.4|6150.9|6144.9|6149.4|6143.4|5
1619719660000|2021-04-29 18:07:40|6150.5|6144.5|6146.2|6140.2|6150.9|6144.9|6146.2|6140.2|23
1619719670000|2021-04-29 18:07:50|6145.8|6139.8|6145.3|6139.3|6146.7|6140.7|6145.3|6139.3|19
1619719680000|2021-04-29 18:08:00|6144.8|6138.8|6143.9|6137.9|6145.3|6139.3|6143.9|6137.9|6
1619719690000|2021-04-29 18:08:10|6144.3|6138.3|6143.4|6137.4|6144.3|6138.3|6143.4|6137.4|0
1619719700000|2021-04-29 18:08:20|6143.5|6137.5|6144.3|6138.3|6144.8|6138.8|6143.5|6137.5|10
1619719710000|2021-04-29 18:08:30|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|2
1619719720000|2021-04-29 18:08:40|6144|6138|6143.2|6137.2|6144.4|6138.4|6143.2|6137.2|13
1619719730000|2021-04-29 18:08:50|6146.5|6140.5|6144.1|6138.1|6147.6|6141.6|6144.1|6138.1|15
1619719740000|2021-04-29 18:09:00|6144|6138|6143.9|6137.9|6144|6138|6142.8|6136.8|19
1619719750000|2021-04-29 18:09:10|6143.4|6137.4|6143.7|6137.7|6144.2|6138.2|6142.9|6136.9|23
1619719760000|2021-04-29 18:09:20|6144.1|6138.1|6144.6|6138.6|6144.6|6138.6|6144.1|6138.1|1
1619719770000|2021-04-29 18:09:30|6144.7|6138.7|6145.6|6139.6|6145.6|6139.6|6144.7|6138.7|2
1619719780000|2021-04-29 18:09:40|6146.6|6140.6|6147|6141|6147|6141|6146.6|6140.6|3
1619719790000|2021-04-29 18:09:50|6147.1|6141.1|6147|6141|6148.1|6142.1|6147|6141|3
1619719800000|2021-04-29 18:10:00|6147.3|6141.3|6143.8|6137.8|6147.3|6141.3|6143.3|6137.3|11
1619719810000|2021-04-29 18:10:10|6143.4|6137.4|6141.9|6135.9|6144.9|6138.9|6141.9|6135.9|37
1619719820000|2021-04-29 18:10:20|6142.4|6136.4|6143.4|6137.4|6144.5|6138.5|6142.3|6136.3|28
1619719830000|2021-04-29 18:10:30|6143.5|6137.5|6142.3|6136.3|6144.9|6138.9|6142|6136|14
1619719840000|2021-04-29 18:10:40|6142.2|6136.2|6141.9|6135.9|6142.2|6136.2|6141.3|6135.3|6
1619719850000|2021-04-29 18:10:50|6142.1|6136.1|6142.6|6136.6|6143.1|6137.1|6142.1|6136.1|5
1619719860000|2021-04-29 18:11:00|6142.9|6136.9|6147.7|6141.7|6147.7|6141.7|6142.8|6136.8|19
1619719870000|2021-04-29 18:11:10|6148.1|6142.1|6145.1|6139.1|6148.3|6142.3|6145.1|6139.1|14
1619719880000|2021-04-29 18:11:20|6143.2|6137.2|6142.8|6136.8|6145.2|6139.2|6141.5|6135.5|29
1619719890000|2021-04-29 18:11:30|6143.2|6137.2|6139.3|6133.3|6143.2|6137.2|6137.4|6131.4|22
1619719900000|2021-04-29 18:11:40|6138.9|6132.9|6136.8|6130.8|6138.9|6132.9|6136.4|6130.4|33
1619719910000|2021-04-29 18:11:50|6136.3|6130.3|6133|6127|6136.9|6130.9|6132.9|6126.9|37
1619719920000|2021-04-29 18:12:00|6132.3|6126.3|6131.1|6125.1|6133.4|6127.4|6130.7|6124.7|26
1619719930000|2021-04-29 18:12:10|6130.7|6124.7|6132|6126|6132|6126|6130.5|6124.5|33
1619719940000|2021-04-29 18:12:20|6132.8|6126.8|6127.1|6121.1|6132.8|6126.8|6127.1|6121.1|45
1619719950000|2021-04-29 18:12:30|6127.2|6121.2|6123.7|6117.7|6127.4|6121.4|6123.7|6117.7|13
1619719960000|2021-04-29 18:12:40|6123.6|6117.6|6123.4|6117.4|6123.7|6117.7|6123.4|6117.4|18
1619719970000|2021-04-29 18:12:50|6124.2|6118.2|6123.9|6117.9|6124.3|6118.3|6123.9|6117.9|24
1619719980000|2021-04-29 18:13:00|6124|6118|6122|6116|6124|6118|6121|6115|38
1619719990000|2021-04-29 18:13:10|6122.1|6116.1|6119|6113|6122.9|6116.9|6118.1|6112.1|21
1619720000000|2021-04-29 18:13:20|6118.3|6112.3|6116.7|6110.7|6118.6|6112.6|6114.9|6108.9|31
1619720010000|2021-04-29 18:13:30|6123.2|6117.2|6127|6121|6127.5|6121.5|6119.9|6113.9|37
1619720020000|2021-04-29 18:13:40|6127.1|6121.1|6116.9|6110.9|6127.1|6121.1|6116.9|6110.9|44
1619720030000|2021-04-29 18:13:50|6116.1|6110.1|6114.3|6108.3|6120.9|6114.9|6114.3|6108.3|42
1619720040000|2021-04-29 18:14:00|6114.4|6108.4|6137.8|6131.8|6137.8|6131.8|6114.4|6108.4|117
1619720050000|2021-04-29 18:14:10|6135.5|6129.5|6132|6126|6140.4|6134.4|6129.3|6123.3|131
1619720060000|2021-04-29 18:14:20|6131.1|6125.1|6144.3|6138.3|6145.4|6139.4|6130.6|6124.6|114
1619720070000|2021-04-29 18:14:30|6144.8|6138.8|6133.1|6127.1|6146.4|6140.4|6133.1|6127.1|142
1619720080000|2021-04-29 18:14:40|6131.3|6125.3|6134.3|6128.3|6136.9|6130.9|6129.3|6123.3|139
1619720090000|2021-04-29 18:14:50|6134.5|6128.5|6127.8|6121.8|6134.5|6128.5|6127|6121|90
1619720100000|2021-04-29 18:15:00|6127.4|6121.4|6129.8|6123.8|6129.8|6123.8|6122|6116|60
1619720110000|2021-04-29 18:15:10|6129.4|6123.4|6129.8|6123.8|6131|6125|6128|6122|18
1619720120000|2021-04-29 18:15:20|6130.1|6124.1|6131.1|6125.1|6132.1|6126.1|6129.8|6123.8|16
1619720130000|2021-04-29 18:15:30|6130.3|6124.3|6128|6122|6130.3|6124.3|6127.1|6121.1|8
1619720140000|2021-04-29 18:15:40|6128.4|6122.4|6136.8|6130.8|6136.8|6130.8|6128|6122|75
1619720150000|2021-04-29 18:15:50|6132.1|6126.1|6130.6|6124.6|6132.1|6126.1|6130.6|6124.6|4
1619720160000|2021-04-29 18:16:00|6131.1|6125.1|6131.1|6125.1|6132.1|6126.1|6129.6|6123.6|18
1619720170000|2021-04-29 18:16:10|6131.4|6125.4|6130.5|6124.5|6132.1|6126.1|6130.5|6124.5|8
1619720180000|2021-04-29 18:16:20|6130.9|6124.9|6134|6128|6134|6128|6130.9|6124.9|11
1619720190000|2021-04-29 18:16:30|||||||||7
1619720200000|2021-04-29 18:16:40|6133|6127|6134.2|6128.2|6136.4|6130.4|6133|6127|11
1619720210000|2021-04-29 18:16:50|6134.6|6128.6|6135.2|6129.2|6135.2|6129.2|6134.2|6128.2|6
1619720220000|2021-04-29 18:17:00|||||||||5
1619720230000|2021-04-29 18:17:10|6139.7|6133.7|6143.2|6137.2|6143.2|6137.2|6139.7|6133.7|49
1619720240000|2021-04-29 18:17:20|6142.2|6136.2|6142.7|6136.7|6142.7|6136.7|6142.2|6136.2|10
1619720250000|2021-04-29 18:17:30|6142.2|6136.2|6145.2|6139.2|6145.2|6139.2|6141.7|6135.7|25
1619720260000|2021-04-29 18:17:40|6143.2|6137.2|6142.2|6136.2|6143.2|6137.2|6142.2|6136.2|63
1619720270000|2021-04-29 18:17:50|6143.3|6137.3|6145.3|6139.3|6146.3|6140.3|6143.3|6137.3|18
1619720280000|2021-04-29 18:18:00|6145.2|6139.2|6140.8|6134.8|6145.2|6139.2|6140.8|6134.8|4
1619720290000|2021-04-29 18:18:10|6141.1|6135.1|6140.8|6134.8|6141.8|6135.8|6140.5|6134.5|6
1619720300000|2021-04-29 18:18:20|||||||||9
1619720310000|2021-04-29 18:18:30|6140.5|6134.5|6140.8|6134.8|6140.8|6134.8|6140.5|6134.5|5
1619720320000|2021-04-29 18:18:40|6140.4|6134.4|6143.2|6137.2|6143.7|6137.7|6139.1|6133.1|11
1619720330000|2021-04-29 18:18:50|6143.3|6137.3|6143.9|6137.9|6143.9|6137.9|6143.3|6137.3|1
1619720340000|2021-04-29 18:19:00|6144.9|6138.9|6143.6|6137.6|6145.1|6139.1|6143.6|6137.6|9
1619720350000|2021-04-29 18:19:10|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|3
1619720360000|2021-04-29 18:19:20|6142.6|6136.6|6140.1|6134.1|6142.6|6136.6|6139.1|6133.1|14
1619720370000|2021-04-29 18:19:30|6139.3|6133.3|6143.1|6137.1|6143.1|6137.1|6139.1|6133.1|4
1619720380000|2021-04-29 18:19:40|6143.4|6137.4|6143.1|6137.1|6144.1|6138.1|6143.1|6137.1|6
1619720390000|2021-04-29 18:19:50|6143.8|6137.8|6142.1|6136.1|6144.1|6138.1|6142.1|6136.1|3
1619740800000|2021-04-30 00:00:00|6159.7|6144.7|6165.4|6159.4|6166.6|6159.4|6159.7|6144.7|14
1619740810000|2021-04-30 00:00:10|6165|6159|6162.5|6156.5|6166.4|6160.4|6162.5|6156.5|14
1619740820000|2021-04-30 00:00:20|6153.3|6147.3|6149.9|6143.9|6156.1|6150.1|6149.3|6143.3|34
1619740830000|2021-04-30 00:00:30|6149.8|6143.8|6140.9|6134.9|6150.8|6144.8|6140.9|6134.9|46
1619740840000|2021-04-30 00:00:40|6141.8|6135.8|6141|6135|6141.9|6135.9|6140.2|6134.2|4
1619740850000|2021-04-30 00:00:50|6141.4|6135.4|6146.2|6140.2|6146.2|6140.2|6141.4|6135.4|2
1619740860000|2021-04-30 00:01:00|6145.5|6139.5|6148|6142|6148|6142|6145.5|6139.5|5
1619740870000|2021-04-30 00:01:10|6147.6|6141.6|6153.4|6147.4|6154.1|6148.1|6147.6|6141.6|9
1619740880000|2021-04-30 00:01:20|6153.1|6147.1|6151.6|6145.6|6153.1|6147.1|6149.6|6143.6|27
1619740890000|2021-04-30 00:01:30|6152|6146|6151.6|6145.6|6152.2|6146.2|6151.5|6145.5|1
1619740900000|2021-04-30 00:01:40|6151.5|6145.5|6150.3|6144.3|6151.5|6145.5|6149.8|6143.8|2
1619740910000|2021-04-30 00:01:50|6150.2|6144.2|6146.6|6140.6|6150.2|6144.2|6146.1|6140.1|12
1619740920000|2021-04-30 00:02:00|6147|6141|6147.1|6141.1|6147.5|6141.5|6146.5|6140.5|7
1619740930000|2021-04-30 00:02:10|6147.5|6141.5|6141.4|6135.4|6147.5|6141.5|6141.4|6135.4|6
1619740940000|2021-04-30 00:02:20|6141.9|6135.9|6146.3|6140.3|6146.3|6140.3|6141.9|6135.9|2
1619740950000|2021-04-30 00:02:30|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|5
1619740960000|2021-04-30 00:02:40|6145.5|6139.5|6146.3|6140.3|6146.3|6140.3|6145.5|6139.5|4
1619740970000|2021-04-30 00:02:50|6146.7|6140.7|6142|6136|6147.1|6141.1|6142|6131.9|510
1619740980000|2021-04-30 00:03:00|6146.5|6131.5|6140.8|6134.8|6146.5|6136|6140.8|6131.5|486
1619740990000|2021-04-30 00:03:10|6141.2|6135.2|6141.2|6135.2|6141.2|6135.2|6141.2|6135.2|0
1619741000000|2021-04-30 00:03:20|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|0
1619741010000|2021-04-30 00:03:30|6140.3|6134.3|6139.9|6133.9|6140.3|6134.3|6139.9|6133.9|1
1619741020000|2021-04-30 00:03:40|6140.1|6134.1|6140.8|6134.8|6140.8|6134.8|6140.1|6134.1|3
1619741030000|2021-04-30 00:03:50|6140.4|6134.4|6142.1|6136.1|6142.1|6136.1|6139.1|6133.1|8
1619741040000|2021-04-30 00:04:00|6141.7|6135.7|6139.9|6133.9|6141.7|6135.7|6139.9|6133.9|3
1619741050000|2021-04-30 00:04:10|6139.8|6133.8|6139.9|6133.9|6139.9|6133.9|6139.1|6133.1|1
1619741060000|2021-04-30 00:04:20|6139.2|6133.2|6140.3|6134.3|6140.8|6134.8|6139.2|6133.2|4
1619741070000|2021-04-30 00:04:30|6138.6|6132.6|6137.3|6131.3|6138.6|6132.6|6137.3|6131.3|2
1619741080000|2021-04-30 00:04:40|6138.4|6132.4|6139.2|6133.2|6139.7|6133.7|6138.4|6132.4|3
1619741090000|2021-04-30 00:04:50|6138.8|6132.8|6133.8|6127.8|6138.8|6132.8|6130.5|6124.5|22
1619741100000|2021-04-30 00:05:00|6134|6128|6132.8|6126.8|6134.8|6128.8|6132.8|6126.8|3
1619741120000|2021-04-30 00:05:20|6132.3|6126.3|6132.8|6126.8|6133.2|6127.2|6131.8|6125.8|10
1619741130000|2021-04-30 00:05:30|6133.2|6127.2|6134.3|6128.3|6134.8|6128.8|6132.8|6126.8|2
1619741140000|2021-04-30 00:05:40|6134.5|6128.5|6139.8|6133.8|6139.8|6133.8|6134.5|6128.5|7
1619741150000|2021-04-30 00:05:50|6139.7|6133.7|6138.3|6132.3|6139.7|6133.7|6138.3|6132.3|1
1619741170000|2021-04-30 00:06:10|6136.8|6130.8|6133.8|6127.8|6136.8|6130.8|6133.8|6127.8|7
1619741180000|2021-04-30 00:06:20|6134.2|6128.2|6133.7|6127.7|6134.2|6128.2|6133.7|6127.7|0
1619741190000|2021-04-30 00:06:30|6134.7|6128.7|6134.4|6128.4|6135.2|6129.2|6134.4|6128.4|4
1619741200000|2021-04-30 00:06:40|6134.3|6128.3|6132.8|6126.8|6134.3|6128.3|6132.8|6126.8|3
1619741220000|2021-04-30 00:07:00|6132.4|6126.4|6132.3|6126.3|6132.4|6126.4|6132.3|6126.3|0
1619741230000|2021-04-30 00:07:10|6130.4|6124.4|6130.3|6124.3|6130.6|6124.6|6130.3|6124.3|5
1619741240000|2021-04-30 00:07:20|6130.6|6124.6|6130.3|6124.3|6131.3|6125.3|6130.3|6124.3|4
1619741260000|2021-04-30 00:07:40|6130.2|6124.2|6129.3|6123.3|6130.2|6124.2|6129.3|6123.3|2
1619741270000|2021-04-30 00:07:50|6130.3|6124.3|6130.8|6124.8|6130.8|6124.8|6130.3|6124.3|3
1619741280000|2021-04-30 00:08:00|6130.3|6124.3|6127.8|6121.8|6130.7|6124.7|6126.8|6120.8|16
1619741290000|2021-04-30 00:08:10|6125.8|6115.8|6122.8|6116.8|6125.8|6116.8|6121.7|6115.7|5
1619741300000|2021-04-30 00:08:20|6122.3|6116.3|6125.3|6119.3|6125.3|6119.3|6122.3|6116.3|6
1619741310000|2021-04-30 00:08:30|6125.7|6119.7|6127.8|6121.8|6127.8|6121.8|6125.7|6119.7|1
1619741320000|2021-04-30 00:08:40|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|6126.8|6120.8|5
1619741330000|2021-04-30 00:08:50|6126.4|6120.4|6126.3|6120.3|6126.4|6120.4|6126.3|6120.3|0
1619741340000|2021-04-30 00:09:00|6126.2|6120.2|6122.8|6116.8|6126.2|6120.2|6122.8|6116.8|4
1619741350000|2021-04-30 00:09:10|6122.9|6116.9|6127.8|6121.8|6127.8|6121.8|6122.9|6116.9|4
1619741360000|2021-04-30 00:09:20|6127.4|6121.4|6130.3|6124.3|6130.3|6124.3|6127.4|6121.4|3
1619741390000|2021-04-30 00:09:50|6130.2|6124.2|6130.8|6124.8|6130.8|6124.8|6129.8|6123.8|10
1619741400000|2021-04-30 00:10:00|6130.7|6124.7|6130.8|6124.8|6130.8|6124.8|6130.3|6124.3|0
1619741410000|2021-04-30 00:10:10|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|10
1619741420000|2021-04-30 00:10:20|6131.7|6125.7|6130.8|6124.8|6131.7|6125.7|6130.8|6124.8|0
1619741430000|2021-04-30 00:10:30|6131.2|6125.2|6131.3|6125.3|6131.8|6125.8|6128.5|6122.5|3
1619741440000|2021-04-30 00:10:40|6131.2|6125.2|6129.3|6123.3|6131.2|6125.2|6129.1|6123.1|2
1619741450000|2021-04-30 00:10:50|6128.8|6122.8|6129|6123|6129|6123|6128.8|6122.8|1
1619741460000|2021-04-30 00:11:00|6129.1|6123.1|6129.5|6123.5|6129.5|6123.5|6129.1|6123.1|6
1619741470000|2021-04-30 00:11:10|6132.5|6126.5|6133.5|6127.5|6133.5|6127.5|6132.5|6126.5|2
1619741480000|2021-04-30 00:11:20|6133.9|6127.9|6134|6128|6134|6128|6133.9|6127.9|0
1619741490000|2021-04-30 00:11:30|6134.2|6128.2|6136|6130|6136|6130|6134.2|6128.2|4
1619741500000|2021-04-30 00:11:40|6135.6|6129.6|6135.5|6129.5|6135.6|6129.6|6135.5|6129.5|0
1619741510000|2021-04-30 00:11:50|6135|6129|6135.5|6129.5|6135.5|6129.5|6135|6129|3
1619741520000|2021-04-30 00:12:00|6135.9|6129.9|6139.5|6133.5|6139.5|6133.5|6135.9|6129.9|14
1619741530000|2021-04-30 00:12:10|6139.1|6133.1|6140|6134|6141.5|6135.5|6139|6133|13
1619741540000|2021-04-30 00:12:20|6139.6|6133.6|6138.5|6132.5|6139.6|6133.6|6137|6131|6
1619741550000|2021-04-30 00:12:30|6138.7|6132.7|6140|6134|6140.4|6134.4|6138.7|6132.7|7
1619741560000|2021-04-30 00:12:40|6140.8|6134.8|6142.5|6136.5|6143|6137|6140.8|6134.8|1
1619741570000|2021-04-30 00:12:50|6142|6136|6141.5|6135.5|6142|6136|6141.5|6135.5|2
1619741580000|2021-04-30 00:13:00|6141.7|6135.7|6141.5|6135.5|6142.5|6136.5|6140.5|6134.5|9
1619741590000|2021-04-30 00:13:10|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|4
1619741600000|2021-04-30 00:13:20|6149|6143|6150|6144|6150|6144|6148|6142|6
1619741610000|2021-04-30 00:13:30|6150.1|6144.1|6152.5|6146.5|6154.2|6148.2|6150.1|6144.1|5
1619741620000|2021-04-30 00:13:40|6152.9|6146.9|6153.5|6147.5|6153.5|6147.5|6152.9|6146.9|1
1619741630000|2021-04-30 00:13:50|6153.4|6147.4|6149.5|6143.5|6153.4|6147.4|6149.5|6143.5|2
1619741640000|2021-04-30 00:14:00|6149.1|6143.1|6149.5|6143.5|6150|6144|6149|6143|0
1619741650000|2021-04-30 00:14:10|||||||||1
1619741670000|2021-04-30 00:14:30|6149.1|6143.1|6148.5|6142.5|6149.5|6143.5|6148.5|6142.5|8
1619741680000|2021-04-30 00:14:40|6148.4|6142.4|6146.5|6140.5|6148.4|6142.4|6146|6140|7
1619741690000|2021-04-30 00:14:50|6146.1|6140.1|6146.5|6140.5|6146.5|6140.5|6146|6140|2
1619741700000|2021-04-30 00:15:00|6146.9|6140.9|6149.5|6143.5|6149.5|6143.5|6146|6140|1
1619741710000|2021-04-30 00:15:10|6150|6144|6150|6144|6150|6144|6150|6144|0
1619741720000|2021-04-30 00:15:20|6149.8|6143.8|6153.8|6147.8|6154.3|6148.3|6149.8|6143.8|9
1619741730000|2021-04-30 00:15:30|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|4
1619741740000|2021-04-30 00:15:40|6152.8|6146.8|6152.3|6146.3|6152.8|6146.8|6152.3|6146.3|0
1619741750000|2021-04-30 00:15:50|6151.8|6145.8|6150.8|6144.8|6151.8|6145.8|6150.8|6144.8|2
1619741760000|2021-04-30 00:16:00|6150.3|6144.3|6148.8|6142.8|6150.3|6144.3|6148.3|6142.3|4
1619741770000|2021-04-30 00:16:10|6148.4|6142.4|6146.8|6140.8|6148.4|6142.4|6146.8|6140.8|4
1619741780000|2021-04-30 00:16:20|6146.7|6140.7|6145.2|6139.2|6146.7|6140.7|6145.2|6139.2|2
1619741790000|2021-04-30 00:16:30|6145.3|6139.3|6147.3|6141.3|6148.8|6142.8|6145.3|6139.3|5
1619741800000|2021-04-30 00:16:40|6145.8|6139.8|6145.8|6139.8|6146.3|6140.3|6145.1|6139.1|1
1619741810000|2021-04-30 00:16:50|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|0
1619741820000|2021-04-30 00:17:00|6145.8|6139.8|6144.3|6138.3|6145.8|6139.8|6144.3|6138.3|1
1619741830000|2021-04-30 00:17:10|6145.3|6139.3|6146.8|6140.8|6148.8|6142.8|6145.3|6139.3|10
1619741840000|2021-04-30 00:17:20|6146.3|6140.3|6147.3|6141.3|6147.3|6141.3|6145.1|6139.1|1
1619741850000|2021-04-30 00:17:30|6147.7|6141.7|6147.3|6141.3|6147.7|6141.7|6147.3|6141.3|0
1619741860000|2021-04-30 00:17:40|6146.9|6140.9|6147.3|6141.3|6147.3|6141.3|6146.9|6140.9|1
1619741870000|2021-04-30 00:17:50|6147.1|6141.1|6146.3|6140.3|6147.1|6141.1|6146.3|6140.3|3
1619741880000|2021-04-30 00:18:00|6145.8|6139.8|6145.8|6139.8|6147.3|6141.3|6145.8|6139.8|0
1619741890000|2021-04-30 00:18:10|6147.8|6141.8|6146.8|6140.8|6148.1|6142.1|6146.6|6140.6|5
1619741900000|2021-04-30 00:18:20|6147.3|6141.3|6147.8|6141.8|6148.3|6142.3|6147.3|6141.3|9
1619741910000|2021-04-30 00:18:30|6148.3|6142.3|6147.3|6141.3|6148.3|6142.3|6147.3|6141.3|0
1619741920000|2021-04-30 00:18:40|6147.4|6141.4|6147.9|6141.9|6148.3|6142.3|6147.4|6141.4|1
1619741930000|2021-04-30 00:18:50|6147.6|6141.6|6149.8|6143.8|6149.8|6143.8|6147.3|6141.3|2
1619741940000|2021-04-30 00:19:00|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1619741950000|2021-04-30 00:19:10|6149.2|6143.2|6149.7|6143.7|6150.9|6144.9|6149|6143|3
1619741960000|2021-04-30 00:19:20|6149.2|6143.2|6148.7|6142.7|6149.7|6143.7|6148.7|6142.7|2
1619741970000|2021-04-30 00:19:30|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|2
1619741980000|2021-04-30 00:19:40|6149.1|6143.1|6146.2|6140.2|6149.1|6143.1|6146.2|6140.2|4
1619741990000|2021-04-30 00:19:50|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|1
1619742000000|2021-04-30 00:20:00|6145.7|6139.7|6143.7|6137.7|6145.7|6139.7|6143.6|6137.6|5
1619742040000|2021-04-30 00:20:40|6142.6|6136.6|6142.2|6136.2|6142.7|6136.7|6141.7|6135.7|5
1619742050000|2021-04-30 00:20:50|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|2
1619742060000|2021-04-30 00:21:00|6141.6|6135.6|6140.7|6134.7|6141.6|6135.6|6140.2|6134.2|3
1619742070000|2021-04-30 00:21:10|6140.2|6134.2|6141.2|6135.2|6141.2|6135.2|6140.2|6134.2|0
1619742090000|2021-04-30 00:21:30|6141.6|6135.6|6141.2|6135.2|6141.6|6135.6|6141.2|6135.2|0
1619742100000|2021-04-30 00:21:40|6142.7|6136.7|6142.2|6136.2|6143.2|6137.2|6142.2|6136.2|3
1619742110000|2021-04-30 00:21:50|6141.8|6135.8|6141.7|6135.7|6141.8|6135.8|6141.7|6135.7|0
1619742120000|2021-04-30 00:22:00|6141.3|6135.3|6139.2|6133.2|6141.3|6135.3|6138.7|6132.7|2
1619742130000|2021-04-30 00:22:10|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|8
1619742160000|2021-04-30 00:22:40|6141.5|6135.5|6142.2|6136.2|6142.2|6136.2|6141.5|6135.5|0
1619742170000|2021-04-30 00:22:50|6141.8|6135.8|6141.7|6135.7|6141.8|6135.8|6141.7|6135.7|0
1619742190000|2021-04-30 00:23:10|6141.3|6135.3|6139.7|6133.7|6141.3|6135.3|6139.7|6133.7|1
1619742200000|2021-04-30 00:23:20|6139.3|6133.3|6138.7|6132.7|6139.3|6133.3|6138.7|6132.7|1
1619742220000|2021-04-30 00:23:40|6139.2|6133.2|6138.7|6132.7|6139.2|6133.2|6138.7|6132.7|1
1619742230000|2021-04-30 00:23:50|6139.1|6133.1|6138.2|6132.2|6139.1|6133.1|6137.2|6131.2|2
1619742240000|2021-04-30 00:24:00|6139.7|6133.7|6139.7|6133.7|6140.5|6134.5|6139.6|6133.6|4
1619742250000|2021-04-30 00:24:10|6140.9|6134.9|6139.7|6133.7|6140.9|6134.9|6139.7|6133.7|2
1619742260000|2021-04-30 00:24:20|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|4
1619742270000|2021-04-30 00:24:30|6138.3|6132.3|6138.7|6132.7|6139|6133|6138.2|6132.2|1
1619742290000|2021-04-30 00:24:50|6138.3|6132.3|6137.7|6131.7|6138.3|6132.3|6137.7|6131.7|3
1619742330000|2021-04-30 00:25:30|6137.8|6131.8|6142.7|6136.7|6142.7|6136.7|6137.8|6131.8|4
1619742340000|2021-04-30 00:25:40|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6142.7|6136.7|6
1619742350000|2021-04-30 00:25:50|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|1
1619742400000|2021-04-30 00:26:40|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|0
1619742410000|2021-04-30 00:26:50|6143|6137|6142.6|6136.6|6143.1|6137.1|6142.6|6136.6|2
1619742420000|2021-04-30 00:27:00|6142.2|6136.2|6142.1|6136.1|6142.2|6136.2|6142.1|6136.1|2
1619742430000|2021-04-30 00:27:10|6142.6|6136.6|6143.6|6137.6|6144.6|6138.6|6142.6|6136.6|10
1619742460000|2021-04-30 00:27:40|6144|6138|6144.6|6138.6|6144.6|6138.6|6144|6138|0
1619742490000|2021-04-30 00:28:10|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|5
1619742500000|2021-04-30 00:28:20|6146.2|6140.2|6146.6|6140.6|6146.6|6140.6|6146.2|6140.2|0
1619742520000|2021-04-30 00:28:40|6147.1|6141.1|6147.6|6141.6|6147.6|6141.6|6147.1|6141.1|0
1619742530000|2021-04-30 00:28:50|6148|6142|6147.6|6141.6|6148|6142|6147.6|6141.6|4
1619742540000|2021-04-30 00:29:00|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6146.3|6140.3|4
1619742550000|2021-04-30 00:29:10|6146.1|6140.1|6145.6|6139.6|6146.1|6140.1|6144.8|6138.8|3
1619742570000|2021-04-30 00:29:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1619742590000|2021-04-30 00:29:50|6146.6|6140.6|6145.6|6139.6|6146.6|6140.6|6145.6|6139.6|1
1619742600000|2021-04-30 00:30:00|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1619742610000|2021-04-30 00:30:10|6145.6|6139.6|6143.6|6137.6|6145.6|6139.6|6143.6|6137.6|8
1619742620000|2021-04-30 00:30:20|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|1
1619742630000|2021-04-30 00:30:30|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|2
1619742650000|2021-04-30 00:30:50|6141.4|6135.4|6141.6|6135.6|6141.6|6135.6|6141.4|6135.4|2
1619742660000|2021-04-30 00:31:00|6141.4|6135.4|6140.6|6134.6|6142.1|6136.1|6140.6|6134.6|1
1619742670000|2021-04-30 00:31:10|6140.4|6134.4|6138.1|6132.1|6140.4|6134.4|6138.1|6132.1|3
1619742690000|2021-04-30 00:31:30|6138|6132|6138|6132|6138|6132|6137.5|6131.5|0
1619742700000|2021-04-30 00:31:40|6137.9|6131.9|6136.5|6130.5|6137.9|6131.9|6136.5|6130.5|3
1619742710000|2021-04-30 00:31:50|6139.5|6133.5|6141.5|6135.5|6141.5|6135.5|6139.5|6133.5|4
1619742720000|2021-04-30 00:32:00|6141.4|6135.4|6140.5|6134.5|6141.4|6135.4|6140.5|6134.5|1
1619742730000|2021-04-30 00:32:10|6142.5|6136.5|6144.5|6138.5|6145|6139|6141.5|6135.5|13
1619742740000|2021-04-30 00:32:20|6144.3|6138.3|6141.5|6135.5|6144.3|6138.3|6141.5|6135.5|2
1619742750000|2021-04-30 00:32:30|6140.8|6134.8|6142.5|6136.5|6142.5|6136.5|6140.5|6134.5|1
1619742760000|2021-04-30 00:32:40|6141.8|6135.8|6142.5|6136.5|6142.5|6136.5|6141.8|6135.8|10
1619742770000|2021-04-30 00:32:50|6143|6137|6141.5|6135.5|6143.6|6137.6|6141.5|6135.5|5
1619742780000|2021-04-30 00:33:00|6141.1|6135.1|6141|6135|6141.8|6135.8|6141|6135|2
1619742790000|2021-04-30 00:33:10|6141.4|6135.4|6142.5|6136.5|6143|6137|6141.4|6135.4|8
1619742800000|2021-04-30 00:33:20|6143.5|6137.5|6144.9|6138.9|6145.4|6139.4|6143.5|6137.5|5
1619742810000|2021-04-30 00:33:30|6145|6139|6144|6138|6146.7|6140.7|6144|6138|8
1619742820000|2021-04-30 00:33:40|6144.4|6138.4|6144.5|6138.5|6144.5|6138.5|6144.4|6138.4|0
1619742830000|2021-04-30 00:33:50|6144.4|6138.4|6142.5|6136.5|6144.4|6138.4|6142.5|6136.5|2
1619742840000|2021-04-30 00:34:00|6142.1|6136.1|6142|6136|6142.5|6136.5|6142|6136|0
1619742850000|2021-04-30 00:34:10|6142.4|6136.4|6142.5|6136.5|6142.5|6136.5|6142.4|6136.4|0
1619742860000|2021-04-30 00:34:20|6142.4|6136.4|6141.5|6135.5|6142.4|6136.4|6141.5|6135.5|0
1619742880000|2021-04-30 00:34:40|6142|6136|6141.5|6135.5|6142|6136|6141.5|6135.5|2
1619742890000|2021-04-30 00:34:50|6141.4|6135.4|6140.5|6134.5|6141.4|6135.4|6140.5|6134.5|0
1619742910000|2021-04-30 00:35:10|6140.6|6134.6|6140|6134|6140.8|6134.8|6139.2|6133.2|3
1619742920000|2021-04-30 00:35:20|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6139.4|6133.4|1
1619742930000|2021-04-30 00:35:30|6140.9|6134.9|6141|6135|6141|6135|6140.9|6134.9|0
1619742940000|2021-04-30 00:35:40|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|6140.5|6134.5|1
1619742950000|2021-04-30 00:35:50|6140.9|6134.9|6141.5|6135.5|6141.5|6135.5|6140.9|6134.9|0
1619742960000|2021-04-30 00:36:00|6141.9|6135.9|6142.5|6136.5|6142.5|6136.5|6141.5|6135.5|2
1619742970000|2021-04-30 00:36:10|6141.7|6135.7|6141.5|6135.5|6141.7|6135.7|6141.5|6135.5|2
1619742990000|2021-04-30 00:36:30|6141.3|6135.3|6140.5|6134.5|6141.3|6135.3|6140.5|6134.5|0
1619743010000|2021-04-30 00:36:50|6140.4|6134.4|6140|6134|6140.4|6134.4|6140|6134|1
1619743020000|2021-04-30 00:37:00|6141|6135|6141.5|6135.5|6141.5|6135.5|6141|6135|1
1619743030000|2021-04-30 00:37:10|6141.6|6135.6|6142.5|6136.5|6143.1|6137.1|6141.6|6135.6|3
1619743040000|2021-04-30 00:37:20|||||||||1
1619743050000|2021-04-30 00:37:30|6142.1|6136.1|6142.5|6136.5|6142.5|6136.5|6141.5|6135.5|1
1619743060000|2021-04-30 00:37:40|6142.1|6136.1|6141.5|6135.5|6142.1|6136.1|6141.5|6135.5|0
1619743080000|2021-04-30 00:38:00|6141.1|6135.1|6141|6135|6141.1|6135.1|6140.5|6134.5|2
1619743090000|2021-04-30 00:38:10|6141.5|6135.5|6142|6136|6142|6136|6141.5|6135.5|1
1619743120000|2021-04-30 00:38:40|6142.4|6136.4|6142.5|6136.5|6142.5|6136.5|6142.4|6136.4|0
1619743180000|2021-04-30 00:39:40|6142|6136|6142|6136|6142|6136|6142|6136|3
1619743190000|2021-04-30 00:39:50|6141.6|6135.6|6140|6134|6141.6|6135.6|6140|6134|3
1619743200000|2021-04-30 00:40:00|6139.5|6133.5|6139.5|6133.5|6140.5|6134.5|6139.1|6133.1|2
1619743210000|2021-04-30 00:40:10|6140.7|6134.7|6139|6133|6140.7|6134.7|6139|6133|1
1619743220000|2021-04-30 00:40:20|6139.5|6133.5|6139|6133|6139.5|6133.5|6139|6133|0
1619743230000|2021-04-30 00:40:30|6139.4|6133.4|6139.5|6133.5|6139.5|6133.5|6139.4|6133.4|0
1619743240000|2021-04-30 00:40:40|6139.6|6133.6|6141|6135|6141|6135|6139.6|6133.6|2
1619743250000|2021-04-30 00:40:50|||||||||1
1619743290000|2021-04-30 00:41:30|6141.4|6135.4|6139.5|6133.5|6141.4|6135.4|6139.5|6133.5|2
1619743310000|2021-04-30 00:41:50|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|2
1619743330000|2021-04-30 00:42:10|6140.5|6134.5|6141|6135|6141|6135|6140.5|6134.5|10
1619743340000|2021-04-30 00:42:20|6140.9|6134.9|6140.5|6134.5|6140.9|6134.9|6140.5|6134.5|0
1619743350000|2021-04-30 00:42:30|6139.7|6133.7|6141|6135|6141|6135|6139.5|6133.5|1
1619743360000|2021-04-30 00:42:40|6141.1|6135.1|6141.5|6135.5|6141.5|6135.5|6141.1|6135.1|0
1619743390000|2021-04-30 00:43:10|6142|6136|6142|6136|6142|6136|6142|6136|3
1619743420000|2021-04-30 00:43:40|6143|6137|6143|6137|6143|6137|6143|6137|1
1619743430000|2021-04-30 00:43:50|6144|6138|6144|6138|6144|6138|6144|6138|1
1619743440000|2021-04-30 00:44:00|6145|6139|6145|6139|6145|6139|6144.5|6138.5|1
1619743460000|2021-04-30 00:44:20|6147|6141|6147|6141|6147|6141|6147|6141|5
1619743470000|2021-04-30 00:44:30|6146.8|6140.8|6145.5|6139.5|6147.7|6141.7|6145.5|6139.5|7
1619743480000|2021-04-30 00:44:40|6145.8|6139.8|6145|6139|6146.5|6140.5|6145|6139|1
1619743490000|2021-04-30 00:44:50|6145.2|6139.2|6146|6140|6146|6140|6145.2|6139.2|0
1619743500000|2021-04-30 00:45:00|6146.1|6140.1|6146.5|6140.5|6146.5|6140.5|6146.1|6140.1|0
1619743510000|2021-04-30 00:45:10|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1619743540000|2021-04-30 00:45:40|6145.4|6139.4|6145.9|6139.9|6145.9|6139.9|6145.4|6139.4|1
1619743550000|2021-04-30 00:45:50|6146.3|6140.3|6146.4|6140.4|6146.4|6140.4|6146.3|6140.3|0
1619743560000|2021-04-30 00:46:00|6146.2|6140.2|6144.9|6138.9|6146.2|6140.2|6144.9|6138.9|2
1619743570000|2021-04-30 00:46:10|6144.6|6138.6|6142.9|6136.9|6144.6|6138.6|6142.9|6136.9|0
1619743580000|2021-04-30 00:46:20|6142.8|6136.8|6142.4|6136.4|6142.8|6136.8|6142.4|6136.4|1
1619743590000|2021-04-30 00:46:30|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|6144.9|6138.9|2
1619743600000|2021-04-30 00:46:40|6145.3|6139.3|6145.4|6139.4|6145.4|6139.4|6145.3|6139.3|0
1619743610000|2021-04-30 00:46:50|6145|6139|6143.4|6137.4|6145|6139|6143.4|6137.4|0
1619743620000|2021-04-30 00:47:00|6143.5|6137.5|6144.9|6138.9|6144.9|6138.9|6143.5|6137.5|1
1619743630000|2021-04-30 00:47:10|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|0
1619743640000|2021-04-30 00:47:20|6146.2|6140.2|6144.4|6138.4|6146.5|6140.5|6144.4|6138.4|1
1619743670000|2021-04-30 00:47:50|6144|6138|6144.4|6138.4|6144.4|6138.4|6144|6138|0
1619743700000|2021-04-30 00:48:20|6144.5|6138.5|6144.9|6138.9|6144.9|6138.9|6144.5|6138.5|0
1619743710000|2021-04-30 00:48:30|6142.4|6136.4|6142.9|6136.9|6143|6137|6142.4|6136.4|3
1619743720000|2021-04-30 00:48:40|6142.5|6136.5|6142.4|6136.4|6142.5|6136.5|6142.4|6136.4|0
1619743730000|2021-04-30 00:48:50|6143.9|6137.9|6143.4|6137.4|6143.9|6137.9|6143.4|6137.4|1
1619743740000|2021-04-30 00:49:00|6142.9|6136.9|6142.4|6136.4|6143.4|6137.4|6142.4|6136.4|0
1619743750000|2021-04-30 00:49:10|6142.2|6136.2|6141.4|6135.4|6142.2|6136.2|6141.4|6135.4|2
1619743780000|2021-04-30 00:49:40|6141.5|6135.5|6141.9|6135.9|6141.9|6135.9|6141.5|6135.5|0
1619743790000|2021-04-30 00:49:50|||||||||1
1619743810000|2021-04-30 00:50:10|6141.5|6135.5|6141.4|6135.4|6141.5|6135.5|6141.4|6135.4|0
1619743830000|2021-04-30 00:50:30|6141.9|6135.9|6141.4|6135.4|6141.9|6135.9|6141.4|6135.4|0
1619743850000|2021-04-30 00:50:50|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|6140.9|6134.9|2
1619743860000|2021-04-30 00:51:00|6141.1|6135.1|6140.9|6134.9|6141.1|6135.1|6140.9|6134.9|1
1619743900000|2021-04-30 00:51:40|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|6141.4|6135.4|1
1619743910000|2021-04-30 00:51:50|6141.5|6135.5|6141.9|6135.9|6141.9|6135.9|6141.5|6135.5|0
1619743920000|2021-04-30 00:52:00|6141.5|6135.5|6140.4|6134.4|6141.5|6135.5|6140.4|6134.4|1
1619743930000|2021-04-30 00:52:10|6140.6|6134.6|6143.9|6137.9|6143.9|6137.9|6140.6|6134.6|13
1619743940000|2021-04-30 00:52:20|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1619743960000|2021-04-30 00:52:40|6144.4|6138.4|6143.9|6137.9|6144.4|6138.4|6143.9|6137.9|0
1619743970000|2021-04-30 00:52:50|6144|6138|6144.9|6138.9|6144.9|6138.9|6144|6138|0
1619743980000|2021-04-30 00:53:00|6145|6139|6145.4|6139.4|6145.4|6139.4|6144.9|6138.9|2
1619743990000|2021-04-30 00:53:10|6145.5|6139.5|6145.9|6139.9|6145.9|6139.9|6145.4|6139.4|2
1619744000000|2021-04-30 00:53:20|6146.4|6140.4|6145.9|6139.9|6146.4|6140.4|6145.9|6139.9|0
1619744010000|2021-04-30 00:53:30|6146|6140|6145.9|6139.9|6146.9|6140.9|6144.9|6138.9|3
1619744020000|2021-04-30 00:53:40|6146|6140|6146.4|6140.4|6146.4|6140.4|6146|6140|0
1619744030000|2021-04-30 00:53:50|6146.3|6140.3|6145.9|6139.9|6146.3|6140.3|6145.9|6139.9|0
1619744040000|2021-04-30 00:54:00|6144.9|6138.9|6145.4|6139.4|6145.4|6139.4|6144.9|6138.9|1
1619744050000|2021-04-30 00:54:10|6145.8|6139.8|6145.9|6139.9|6145.9|6139.9|6145.8|6139.8|0
1619744130000|2021-04-30 00:55:30|6144.9|6138.9|6144.4|6138.4|6144.9|6138.9|6144.4|6138.4|3
1619744150000|2021-04-30 00:55:50|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|6143.9|6137.9|1
1619744170000|2021-04-30 00:56:10|6144|6138|6144.9|6138.9|6144.9|6138.9|6144|6138|1
1619744180000|2021-04-30 00:56:20|6144.5|6138.5|6144.4|6138.4|6144.5|6138.5|6144.4|6138.4|0
1619744200000|2021-04-30 00:56:40|6144.8|6138.8|6145.9|6139.9|6145.9|6139.9|6144.8|6138.8|1
1619744210000|2021-04-30 00:56:50|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|1
1619744220000|2021-04-30 00:57:00|6145.8|6139.8|6146.4|6140.4|6146.4|6140.4|6145.8|6139.8|3
1619744230000|2021-04-30 00:57:10|6147.1|6141.1|6146.9|6140.9|6147.4|6141.4|6146.8|6140.8|23
1619744240000|2021-04-30 00:57:20|6147.3|6141.3|6147.4|6141.4|6147.4|6141.4|6147.3|6141.3|0
1619744260000|2021-04-30 00:57:40|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|3
1619744280000|2021-04-30 00:58:00|6146|6140|6146.4|6140.4|6146.4|6140.4|6145.9|6139.9|1
1619744310000|2021-04-30 00:58:30|6146|6140|6145.9|6139.9|6146|6140|6145.9|6139.9|0
1619744320000|2021-04-30 00:58:40|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|2
1619744330000|2021-04-30 00:58:50|6145.2|6139.2|6144.7|6138.7|6145.2|6139.2|6144.7|6138.7|0
1619744350000|2021-04-30 00:59:10|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1619744360000|2021-04-30 00:59:20|6144.7|6138.7|6143.8|6137.8|6144.7|6138.7|6143.8|6137.8|1
1619744380000|2021-04-30 00:59:40|6144.2|6138.2|6145.3|6139.3|6145.5|6139.5|6144.2|6138.2|1
1619744390000|2021-04-30 00:59:50|6145.5|6139.5|6145.3|6139.3|6145.5|6139.5|6145.3|6139.3|0
1619744400000|2021-04-30 01:00:00|6144.8|6138.8|6162.9|6156.9|6162.9|6156.9|6144.8|6138.8|62
1619744410000|2021-04-30 01:00:10|6162.4|6156.4|6162|6156|6162.9|6156.9|6160.6|6154.6|8
1619744420000|2021-04-30 01:00:20|6161.1|6155.1|6162|6156|6162|6156|6161.1|6155.1|2
1619744430000|2021-04-30 01:00:30|6162.1|6156.1|6162.1|6156.1|6162.5|6156.5|6162.1|6156.1|0
1619744440000|2021-04-30 01:00:40|6162|6156|6160.2|6154.2|6162|6156|6160.2|6154.2|2
1619744450000|2021-04-30 01:00:50|6160.6|6154.6|6160.2|6154.2|6161.1|6155.1|6160.2|6154.2|1
1619744460000|2021-04-30 01:01:00|6159.8|6153.8|6160.7|6154.7|6161.1|6155.1|6159.8|6153.8|3
1619744470000|2021-04-30 01:01:10|6161.1|6155.1|6162.5|6156.5|6162.5|6156.5|6161.1|6155.1|7
1619744480000|2021-04-30 01:01:20|6162.4|6156.4|6162|6156|6162.4|6156.4|6161.1|6155.1|1
1619744490000|2021-04-30 01:01:30|6161.9|6155.9|6160.7|6154.7|6161.9|6155.9|6160.7|6154.7|0
1619744500000|2021-04-30 01:01:40|6160.2|6154.2|6158.9|6152.9|6160.2|6154.2|6158.9|6152.9|1
1619744520000|2021-04-30 01:02:00|6158.7|6152.7|6155.4|6149.4|6158.7|6152.7|6155.4|6149.4|5
1619744530000|2021-04-30 01:02:10|6155|6149|6161.2|6155.2|6161.2|6155.2|6150.7|6144.7|31
1619744540000|2021-04-30 01:02:20|6160.8|6154.8|6157.6|6151.6|6161.2|6155.2|6157.6|6151.6|38
1619744550000|2021-04-30 01:02:30|6157.2|6151.2|6158.9|6152.9|6159.3|6153.3|6157.1|6151.1|2
1619744560000|2021-04-30 01:02:40|6159|6153|6161.2|6155.2|6161.2|6155.2|6159|6153|3
1619744570000|2021-04-30 01:02:50|6160.8|6154.8|6159.8|6153.8|6161.2|6155.2|6159.8|6153.8|3
1619744580000|2021-04-30 01:03:00|6160.6|6154.6|6158.5|6152.5|6161.5|6155.5|6158.5|6152.5|6
1619744590000|2021-04-30 01:03:10|6158.2|6152.2|6157.9|6151.9|6158.2|6152.2|6155.1|6149.1|6
1619744600000|2021-04-30 01:03:20|6157.5|6151.5|6153.5|6147.5|6157.5|6151.5|6152.3|6146.3|6
1619744610000|2021-04-30 01:03:30|6153.1|6147.1|6153.6|6147.6|6154|6148|6151.6|6145.6|1
1619744640000|2021-04-30 01:04:00|6154.4|6148.4|6156.6|6150.6|6156.6|6150.6|6154.4|6148.4|1
1619744650000|2021-04-30 01:04:10|6157|6151|6157.9|6151.9|6157.9|6151.9|6157|6151|0
1619744660000|2021-04-30 01:04:20|6157.5|6151.5|6158.8|6152.8|6158.8|6152.8|6157|6151|0
1619744670000|2021-04-30 01:04:30|6158.4|6152.4|6157|6151|6158.4|6152.4|6157|6151|1
1619744680000|2021-04-30 01:04:40|6157.8|6151.8|6157.5|6151.5|6157.8|6151.8|6157.5|6151.5|0
1619744690000|2021-04-30 01:04:50|6157.4|6151.4|6157.5|6151.5|6157.5|6151.5|6157|6151|0
1619744700000|2021-04-30 01:05:00|6157.4|6151.4|6157.5|6151.5|6157.5|6151.5|6156.6|6150.6|0
1619744710000|2021-04-30 01:05:10|6157.4|6151.4|6157|6151|6157.4|6151.4|6157|6151|0
1619744720000|2021-04-30 01:05:20|6157.4|6151.4|6160.6|6154.6|6160.6|6154.6|6157.4|6151.4|2
1619744730000|2021-04-30 01:05:30|6161.1|6155.1|6161.1|6155.1|6162.3|6156.3|6161.1|6155.1|1
1619744740000|2021-04-30 01:05:40|6162.1|6156.1|6162.1|6156.1|6162.6|6156.6|6161.1|6155.1|1
1619744750000|2021-04-30 01:05:50|6162|6156|6162|6156|6163|6157|6161.1|6155.1|3
1619744760000|2021-04-30 01:06:00|6162.1|6156.1|6164.8|6158.8|6164.8|6158.8|6162.1|6156.1|4
1619744770000|2021-04-30 01:06:10|6164.6|6158.6|6165.1|6159.1|6165.1|6159.1|6163.9|6157.9|14
1619744780000|2021-04-30 01:06:20|6166.4|6160.4|6165.5|6159.5|6166.4|6160.4|6165.5|6159.5|6
1619744790000|2021-04-30 01:06:30|6165.4|6159.4|6165|6159|6165.4|6159.4|6165|6159|1
1619744800000|2021-04-30 01:06:40|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6163.5|6157.5|1
1619744810000|2021-04-30 01:06:50|6165|6159|6164.1|6158.1|6165|6159|6164.1|6158.1|1
1619744820000|2021-04-30 01:07:00|6163.7|6157.7|6164.6|6158.6|6164.6|6158.6|6163.7|6157.7|1
1619744830000|2021-04-30 01:07:10|6163.7|6157.7|6165|6159|6165|6159|6163.7|6157.7|5
1619744840000|2021-04-30 01:07:20|6164.9|6158.9|6164.6|6158.6|6165|6159|6163.7|6157.7|1
1619744850000|2021-04-30 01:07:30|6163.9|6157.9|6164.6|6158.6|6164.6|6158.6|6163.9|6157.9|0
1619744860000|2021-04-30 01:07:40|6165|6159|6165.1|6159.1|6165.1|6159.1|6164.6|6158.6|2
1619744870000|2021-04-30 01:07:50|6165.5|6159.5|6166|6160|6166|6160|6165.5|6159.5|2
1619744880000|2021-04-30 01:08:00|6165.6|6159.6|6165.5|6159.5|6165.6|6159.6|6165.5|6159.5|3
1619744890000|2021-04-30 01:08:10|6165.9|6159.9|6165.5|6159.5|6166.1|6160.1|6165.5|6159.5|0
1619744900000|2021-04-30 01:08:20|6166.4|6160.4|6177.5|6171.5|6179.4|6171.5|6166.4|6160.4|14
1619744910000|2021-04-30 01:08:30|6176.1|6170.1|6173.9|6167.9|6176.1|6170.1|6172.3|6166.3|5
1619744920000|2021-04-30 01:08:40|6174.3|6168.3|6177.1|6171.1|6177.1|6171.1|6174.3|6168.3|2
1619744930000|2021-04-30 01:08:50|6177.5|6171.5|6175.7|6169.7|6178.1|6172.1|6175.7|6169.7|8
1619744940000|2021-04-30 01:09:00|6174.9|6168.9|6169.7|6163.7|6174.9|6168.9|6169.7|6163.7|6
1619744950000|2021-04-30 01:09:10|6170.8|6164.8|6171.8|6165.8|6171.8|6165.8|6170.7|6164.7|1
1619744980000|2021-04-30 01:09:40|6176.1|6170.1|6174.8|6168.8|6176.3|6170.3|6174.4|6168.4|24
1619744990000|2021-04-30 01:09:50|||||||||2
1619745000000|2021-04-30 01:10:00|6174.9|6168.9|6174.4|6168.4|6176.2|6170.2|6174.4|6168.4|5
1619745010000|2021-04-30 01:10:10|6174.8|6168.8|6174.9|6168.9|6174.9|6168.9|6174.4|6168.4|2
1619745020000|2021-04-30 01:10:20|6174.8|6168.8|6173|6167|6174.8|6168.8|6172.6|6166.6|3
1619745030000|2021-04-30 01:10:30|6173.1|6167.1|6172.2|6166.2|6173.1|6167.1|6172.2|6166.2|2
1619745040000|2021-04-30 01:10:40|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|2
1619745050000|2021-04-30 01:10:50|6170.8|6164.8|6170.1|6164.1|6170.8|6164.8|6170.1|6164.1|3
1619745060000|2021-04-30 01:11:00|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.1|6164.1|3
1619745070000|2021-04-30 01:11:10|6170.2|6164.2|6172.1|6166.1|6172.1|6166.1|6169.6|6163.6|3
1619745080000|2021-04-30 01:11:20|6172.5|6166.5|6174.4|6168.4|6174.4|6168.4|6172.5|6166.5|0
1619745090000|2021-04-30 01:11:30|6174.5|6168.5|6174.9|6168.9|6174.9|6168.9|6174.5|6168.5|0
1619745100000|2021-04-30 01:11:40|6174.1|6168.1|6173.5|6167.5|6174.1|6168.1|6173.5|6167.5|1
1619745110000|2021-04-30 01:11:50|6173.9|6167.9|6174|6168|6174|6168|6173.9|6167.9|0
1619745120000|2021-04-30 01:12:00|6173.2|6167.2|6173.5|6167.5|6174|6168|6173.2|6167.2|1
1619745130000|2021-04-30 01:12:10|6173.1|6167.1|6173.5|6167.5|6173.5|6167.5|6173.1|6167.1|0
1619745140000|2021-04-30 01:12:20|6173.9|6167.9|6174|6168|6174|6168|6173.9|6167.9|0
1619745160000|2021-04-30 01:12:40|6173.6|6167.6|6172.6|6166.6|6173.6|6167.6|6171.4|6165.4|2
1619745180000|2021-04-30 01:13:00|6172.5|6166.5|6172.1|6166.1|6172.5|6166.5|6172.1|6166.1|0
1619745190000|2021-04-30 01:13:10|6172.2|6166.2|6171.3|6165.3|6172.6|6166.6|6170.8|6164.8|2
1619745200000|2021-04-30 01:13:20|||||||||2
1619745210000|2021-04-30 01:13:30|6171.7|6165.7|6172.2|6166.2|6172.2|6166.2|6171.3|6165.3|3
1619745220000|2021-04-30 01:13:40|6172.6|6166.6|6172.7|6166.7|6172.7|6166.7|6172.2|6166.2|9
1619745230000|2021-04-30 01:13:50|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6171.7|6165.7|4
1619745240000|2021-04-30 01:14:00|6171.8|6165.8|6170.9|6164.9|6171.8|6165.8|6170.9|6164.9|0
1619745260000|2021-04-30 01:14:20|||||||||1
1619745270000|2021-04-30 01:14:30|6171.3|6165.3|6171.7|6165.7|6171.7|6165.7|6170.9|6164.9|5
1619745280000|2021-04-30 01:14:40|6171.8|6165.8|6172.2|6166.2|6172.2|6166.2|6171.8|6165.8|0
1619745320000|2021-04-30 01:15:20|||||||||21
1619745330000|2021-04-30 01:15:30|6171.8|6165.8|6171.7|6165.7|6171.8|6165.8|6171.3|6165.3|3
1619745350000|2021-04-30 01:15:50|6171.3|6165.3|6170.9|6164.9|6171.7|6165.7|6170.9|6164.9|0
1619745360000|2021-04-30 01:16:00|6169.9|6163.9|6164.7|6158.7|6169.9|6163.9|6163.7|6157.7|10
1619745370000|2021-04-30 01:16:10|6164.8|6158.8|6166.3|6160.3|6166.3|6160.3|6164.8|6158.8|2
1619745390000|2021-04-30 01:16:30|6166|6160|6164.3|6158.3|6166|6160|6164.3|6158.3|0
1619745400000|2021-04-30 01:16:40|6164.2|6158.2|6164.3|6158.3|6164.3|6158.3|6163.8|6157.8|2
1619745410000|2021-04-30 01:16:50|6165.5|6159.5|6166|6160|6166|6160|6165.1|6159.1|2
1619745420000|2021-04-30 01:17:00|6167.2|6161.2|6168.1|6162.1|6168.1|6162.1|6166.7|6160.7|20
1619745430000|2021-04-30 01:17:10|6168.6|6162.6|6170.8|6164.8|6170.8|6164.8|6168.6|6162.6|0
1619745460000|2021-04-30 01:17:40|6170.9|6164.9|6170.8|6164.8|6170.9|6164.9|6170.8|6164.8|0
1619745470000|2021-04-30 01:17:50|6169.6|6163.6|6168.6|6162.6|6169.6|6163.6|6168.6|6162.6|2
1619745480000|2021-04-30 01:18:00|6169|6163|6171.7|6165.7|6172.2|6166.2|6169|6163|6
1619745520000|2021-04-30 01:18:40|6172.1|6166.1|6171.7|6165.7|6172.2|6166.2|6171.7|6165.7|2
1619745530000|2021-04-30 01:18:50|6172.1|6166.1|6177|6171|6177|6171|6171.7|6165.7|77
1619745540000|2021-04-30 01:19:00|6175.7|6169.7|6174.8|6168.8|6175.7|6169.7|6174.8|6168.8|3
1619745550000|2021-04-30 01:19:10|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|1
1619745560000|2021-04-30 01:19:20|6174.8|6168.8|6175.2|6169.2|6175.2|6169.2|6174.8|6168.8|2
1619745570000|2021-04-30 01:19:30|6176|6170|6177|6171|6177|6171|6175.8|6169.8|2
1619745580000|2021-04-30 01:19:40|6176.6|6170.6|6177|6171|6177|6171|6176.6|6170.6|1
1619745590000|2021-04-30 01:19:50|6176.6|6170.6|6177|6171|6177.5|6171.5|6176.6|6170.6|2
1619745600000|2021-04-30 01:20:00|6177.4|6171.4|6176.2|6170.2|6177.5|6171.5|6176.2|6170.2|11
1619745610000|2021-04-30 01:20:10|6175|6169|6174.8|6168.8|6176.2|6170.2|6174.8|6168.8|4
1619745620000|2021-04-30 01:20:20|6174.7|6168.7|6175.7|6169.7|6177.5|6171.5|6174.7|6168.7|5
1619745630000|2021-04-30 01:20:30|6176.1|6170.1|6175.7|6169.7|6176.1|6170.1|6175.7|6169.7|0
1619745640000|2021-04-30 01:20:40|6176.5|6170.5|6176.7|6170.7|6176.7|6170.7|6176.5|6170.5|2
1619745650000|2021-04-30 01:20:50|6177.1|6171.1|6177.1|6171.1|6177.5|6171.5|6177.1|6171.1|2
1619745660000|2021-04-30 01:21:00|||||||||3
1619745670000|2021-04-30 01:21:10|6176.7|6170.7|6177.1|6171.1|6177.1|6171.1|6176.7|6170.7|8
1619745680000|2021-04-30 01:21:20|6177.5|6171.5|6177.5|6171.5|6177.5|6171.5|6177.5|6171.5|1
1619745690000|2021-04-30 01:21:30|6177.1|6171.1|6178|6172|6178|6172|6177.1|6171.1|0
1619745710000|2021-04-30 01:21:50|6177.9|6171.9|6177.1|6171.1|6177.9|6171.9|6177.1|6171.1|2
1619745720000|2021-04-30 01:22:00|6177.2|6171.2|6175.7|6169.7|6178.5|6172.5|6175.3|6169.3|9
1619745760000|2021-04-30 01:22:40|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|0
1619745770000|2021-04-30 01:22:50|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6175.7|6169.7|2
1619745780000|2021-04-30 01:23:00|6175.7|6169.7|6176.6|6170.6|6176.6|6170.6|6175.7|6169.7|0
1619745790000|2021-04-30 01:23:10|6176.5|6170.5|6175.7|6169.7|6176.5|6170.5|6175.7|6169.7|1
1619745800000|2021-04-30 01:23:20|6175.3|6169.3|6174.8|6168.8|6175.3|6169.3|6174.3|6168.3|1
1619745810000|2021-04-30 01:23:30|6174.4|6168.4|6174.3|6168.3|6174.4|6168.4|6174.3|6168.3|0
1619745820000|2021-04-30 01:23:40|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|0
1619745840000|2021-04-30 01:24:00|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|0
1619745890000|2021-04-30 01:24:50|6173.5|6167.5|6173.4|6167.4|6173.5|6167.5|6173.4|6167.4|1
1619745900000|2021-04-30 01:25:00|6173.8|6167.8|6174.4|6168.4|6174.4|6168.4|6173.8|6167.8|0
1619745910000|2021-04-30 01:25:10|6173.9|6167.9|6173.4|6167.4|6174.3|6168.3|6173.4|6167.4|1
1619745920000|2021-04-30 01:25:20|6173|6167|6173|6167|6173|6167|6173|6167|0
1619745950000|2021-04-30 01:25:50|||||||||3
1619745960000|2021-04-30 01:26:00|6173.8|6167.8|6173.4|6167.4|6173.8|6167.8|6173.4|6167.4|2
1619745970000|2021-04-30 01:26:10|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|6174.3|6168.3|2
1619745990000|2021-04-30 01:26:30|6176.2|6170.2|6176.6|6170.6|6176.6|6170.6|6176.2|6170.2|10
1619746010000|2021-04-30 01:26:50|6176.9|6170.9|6177.1|6171.1|6177.1|6171.1|6176.9|6170.9|0
1619746020000|2021-04-30 01:27:00|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|5
1619746030000|2021-04-30 01:27:10|||||||||6
1619746040000|2021-04-30 01:27:20|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|1
1619746050000|2021-04-30 01:27:30|6178.4|6172.4|6177.1|6171.1|6178.4|6172.4|6177.1|6171.1|1
1619746060000|2021-04-30 01:27:40|6177.4|6171.4|6178.4|6172.4|6178.4|6172.4|6177.1|6171.1|2
1619746070000|2021-04-30 01:27:50|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|6178.8|6172.8|1
1619746080000|2021-04-30 01:28:00|6178.4|6172.4|6176.5|6170.5|6178.4|6172.4|6176.5|6170.5|17
1619746090000|2021-04-30 01:28:10|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|6176.2|6170.2|1
1619746100000|2021-04-30 01:28:20|6176|6170|6176.2|6170.2|6176.2|6170.2|6176|6170|0
1619746120000|2021-04-30 01:28:40|6175.8|6169.8|6175.7|6169.7|6175.8|6169.8|6175.7|6169.7|1
1619746130000|2021-04-30 01:28:50|6176|6170|6177|6171|6177.4|6171.4|6176|6170|2
1619746140000|2021-04-30 01:29:00|6176.7|6170.7|6175.2|6169.2|6176.7|6170.7|6175.2|6169.2|2
1619746150000|2021-04-30 01:29:10|6175.7|6169.7|6176.2|6170.2|6176.2|6170.2|6175.7|6169.7|0
1619746160000|2021-04-30 01:29:20|6177|6171|6178.3|6172.3|6178.3|6172.3|6177|6171|3
1619746170000|2021-04-30 01:29:30|6178.7|6172.7|6178.3|6172.3|6178.8|6172.8|6178.3|6172.3|4
1619746190000|2021-04-30 01:29:50|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|3
1619746200000|2021-04-30 01:30:00|6176.5|6170.5|6177.4|6171.4|6177.4|6171.4|6176.5|6170.5|0
1619746240000|2021-04-30 01:30:40|6177.9|6171.9|6177.4|6171.4|6177.9|6171.9|6177.4|6171.4|0
1619746250000|2021-04-30 01:30:50|6176.9|6170.9|6177.4|6171.4|6177.4|6171.4|6176.9|6170.9|2
1619746260000|2021-04-30 01:31:00|6177|6171|6176.9|6170.9|6177|6171|6176.9|6170.9|0
1619746280000|2021-04-30 01:31:20|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1619746290000|2021-04-30 01:31:30|6177|6171|6177|6171|6177|6171|6177|6171|0
1619746310000|2021-04-30 01:31:50|6176.5|6170.5|6175.6|6169.6|6176.5|6170.5|6174.4|6168.4|6
1619746320000|2021-04-30 01:32:00|6175.5|6169.5|6175.1|6169.1|6175.5|6169.5|6175.1|6169.1|0
1619746330000|2021-04-30 01:32:10|6175.5|6169.5|6175.1|6169.1|6175.5|6169.5|6175.1|6169.1|0
1619746340000|2021-04-30 01:32:20|6175.2|6169.2|6175.6|6169.6|6175.6|6169.6|6175.2|6169.2|2
1619746350000|2021-04-30 01:32:30|6175.7|6169.7|6176.1|6170.1|6176.1|6170.1|6175.7|6169.7|0
1619746370000|2021-04-30 01:32:50|6176|6170|6176.5|6170.5|6176.5|6170.5|6176|6170|2
1619746380000|2021-04-30 01:33:00|6176.7|6170.7|6176.5|6170.5|6177.9|6171.9|6176.5|6170.5|3
1619746390000|2021-04-30 01:33:10|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|0
1619746410000|2021-04-30 01:33:30|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1619746420000|2021-04-30 01:33:40|6176.9|6170.9|6176.1|6170.1|6176.9|6170.9|6176.1|6170.1|2
1619746430000|2021-04-30 01:33:50|6175.3|6169.3|6174.3|6168.3|6175.3|6169.3|6174.3|6168.3|2
1619746450000|2021-04-30 01:34:10|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|8
1619746460000|2021-04-30 01:34:20|6172.7|6166.7|6171.6|6165.6|6172.7|6166.7|6171.6|6165.6|4
1619746470000|2021-04-30 01:34:30|6171.2|6165.2|6170.3|6164.3|6171.2|6165.2|6169.4|6163.4|6
1619746480000|2021-04-30 01:34:40|||||||||2
1619746500000|2021-04-30 01:35:00|6170.2|6164.2|6169.8|6163.8|6170.2|6164.2|6169.8|6163.8|0
1619746530000|2021-04-30 01:35:30|6169.4|6163.4|6169.9|6163.9|6169.9|6163.9|6169.4|6163.4|1
1619746540000|2021-04-30 01:35:40|6169.5|6163.5|6168.5|6162.5|6169.5|6163.5|6168.5|6162.5|2
1619746550000|2021-04-30 01:35:50|||||||||1
1619746560000|2021-04-30 01:36:00|6168.9|6162.9|6168.1|6162.1|6168.9|6162.9|6168.1|6162.1|0
1619746580000|2021-04-30 01:36:20|6168.9|6162.9|6169.4|6163.4|6169.4|6163.4|6168.9|6162.9|3
1619746610000|2021-04-30 01:36:50|6169.8|6163.8|6169.9|6163.9|6169.9|6163.9|6169.8|6163.8|0
1619746620000|2021-04-30 01:37:00|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|2
1619746630000|2021-04-30 01:37:10|6172|6166|6172|6166|6172|6166|6172|6166|0
1619746640000|2021-04-30 01:37:20|6171.8|6165.8|6169.8|6163.8|6171.8|6165.8|6169.8|6163.8|4
1619746680000|2021-04-30 01:38:00|6169|6163|6169.4|6163.4|6169.4|6163.4|6168.9|6162.9|0
1619746710000|2021-04-30 01:38:30|6169.2|6163.2|6168.9|6162.9|6169.2|6163.2|6168.9|6162.9|1
1619746720000|2021-04-30 01:38:40|6169.2|6163.2|6168.9|6162.9|6169.2|6163.2|6168.9|6162.9|0
1619746740000|2021-04-30 01:39:00|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|0
1619746790000|2021-04-30 01:39:50|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|1
1619746830000|2021-04-30 01:40:30|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|6168.5|6162.5|0
1619746850000|2021-04-30 01:40:50|6167.1|6161.1|6166.7|6160.7|6167.3|6161.3|6166.6|6160.6|7
1619746860000|2021-04-30 01:41:00|6166.3|6160.3|6166.2|6160.2|6166.3|6160.3|6166.2|6160.2|0
1619746870000|2021-04-30 01:41:10|6166.6|6160.6|6165.8|6159.8|6166.7|6160.7|6165.8|6159.8|0
1619746910000|2021-04-30 01:41:50|6165.4|6159.4|6165.4|6159.4|6165.4|6159.4|6165|6159|2
1619746920000|2021-04-30 01:42:00|6164.9|6158.9|6160|6154|6164.9|6158.9|6160|6154|24
1619746930000|2021-04-30 01:42:10|6161.3|6155.3|6162.2|6156.2|6162.2|6156.2|6161.3|6155.3|8
1619746950000|2021-04-30 01:42:30|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|2
1619746960000|2021-04-30 01:42:40|6164.4|6158.4|6163.5|6157.5|6164.4|6158.4|6163.5|6157.5|0
1619746970000|2021-04-30 01:42:50|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|6164.4|6158.4|0
1619746980000|2021-04-30 01:43:00|6164.5|6158.5|6163.1|6157.1|6164.5|6158.5|6163.1|6157.1|2
1619746990000|2021-04-30 01:43:10|||||||||1
1619747010000|2021-04-30 01:43:30|6162.7|6156.7|6163.1|6157.1|6163.1|6157.1|6162.6|6156.6|0
1619747020000|2021-04-30 01:43:40|6164|6158|6164|6158|6164|6158|6164|6158|2
1619747050000|2021-04-30 01:44:10|6163.6|6157.6|6164|6158|6164|6158|6163.5|6157.5|1
1619747060000|2021-04-30 01:44:20|6162.6|6156.6|6161.7|6155.7|6162.6|6156.6|6161.7|6155.7|4
1619747080000|2021-04-30 01:44:40|||||||||1
1619747100000|2021-04-30 01:45:00|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|0
1619747110000|2021-04-30 01:45:10|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|6161.7|6155.7|0
1619747130000|2021-04-30 01:45:30|6162.9|6156.9|6161.3|6155.3|6162.9|6156.9|6161.3|6155.3|4
1619747140000|2021-04-30 01:45:40|6161.7|6155.7|6160.9|6154.9|6161.7|6155.7|6160.9|6154.9|1
1619747160000|2021-04-30 01:46:00|6160.4|6154.4|6159.5|6153.5|6160.4|6154.4|6159.5|6153.5|10
1619747190000|2021-04-30 01:46:30|6159.9|6153.9|6160.4|6154.4|6160.4|6154.4|6159.9|6153.9|3
1619747220000|2021-04-30 01:47:00|6159.4|6153.4|6159|6153|6159.4|6153.4|6159|6153|2
1619747230000|2021-04-30 01:47:10|6159.1|6153.1|6161.2|6155.2|6161.2|6155.2|6159.1|6153.1|10
1619747240000|2021-04-30 01:47:20|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|6160.4|6154.4|0
1619747250000|2021-04-30 01:47:30|6161.2|6155.2|6161.7|6155.7|6161.7|6155.7|6160|6154|2
1619747270000|2021-04-30 01:47:50|6158.1|6152.1|6158.1|6152.1|6158.9|6152.9|6158.1|6152.1|22
1619747280000|2021-04-30 01:48:00|6158.9|6152.9|6157.7|6151.7|6158.9|6152.9|6157.7|6151.7|0
1619747300000|2021-04-30 01:48:20|6159|6153|6159.3|6153.3|6159.5|6153.5|6158.5|6152.5|2
1619747310000|2021-04-30 01:48:30|6159.5|6153.5|6159.5|6153.5|6159.9|6153.9|6159.5|6153.5|1
1619747320000|2021-04-30 01:48:40|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|6159.9|6153.9|0
1619747330000|2021-04-30 01:48:50|6160.7|6154.7|6160.9|6154.9|6161.3|6155.3|6159.9|6153.9|1
1619747340000|2021-04-30 01:49:00|6159.9|6153.9|6159.5|6153.5|6159.9|6153.9|6159.5|6153.5|0
1619747370000|2021-04-30 01:49:30|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|0
1619747380000|2021-04-30 01:49:40|6159.2|6153.2|6160|6154|6160|6154|6159.2|6153.2|2
1619747400000|2021-04-30 01:50:00|6159.9|6153.9|6159|6153|6159.9|6153.9|6158.5|6152.5|2
1619747410000|2021-04-30 01:50:10|6159.1|6153.1|6159.5|6153.5|6159.5|6153.5|6159.1|6153.1|0
1619747440000|2021-04-30 01:50:40|6159.9|6153.9|6160|6154|6160|6154|6159.9|6153.9|0
1619747450000|2021-04-30 01:50:50|6160.1|6154.1|6161.3|6155.3|6161.3|6155.3|6160.1|6154.1|3
1619747460000|2021-04-30 01:51:00|6160.9|6154.9|6161.3|6155.3|6161.3|6155.3|6160.9|6154.9|5
1619747480000|2021-04-30 01:51:20|6162|6156|6160.4|6154.4|6162|6156|6160.4|6154.4|5
1619747510000|2021-04-30 01:51:50|6160|6154|6160|6154|6160|6154|6160|6154|0
1619747520000|2021-04-30 01:52:00|6160.4|6154.4|6162.6|6156.6|6162.6|6156.6|6160|6154|5
1619747530000|2021-04-30 01:52:10|6163.4|6157.4|6164.3|6158.3|6164.3|6158.3|6163.4|6157.4|7
1619747540000|2021-04-30 01:52:20|6164.7|6158.7|6164.8|6158.8|6164.8|6158.8|6164.7|6158.7|0
1619747570000|2021-04-30 01:52:50|6164.4|6158.4|6163.9|6157.9|6164.4|6158.4|6163.9|6157.9|1
1619747580000|2021-04-30 01:53:00|6163.5|6157.5|6160.9|6154.9|6163.5|6157.5|6160.9|6154.9|1
1619747590000|2021-04-30 01:53:10|6161.1|6155.1|6164.3|6158.3|6164.3|6158.3|6161.1|6155.1|4
1619747640000|2021-04-30 01:54:00|6163.9|6157.9|6163.4|6157.4|6163.9|6157.9|6163.4|6157.4|0
1619747650000|2021-04-30 01:54:10|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|6164.3|6158.3|4
1619747670000|2021-04-30 01:54:30|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|1
1619747730000|2021-04-30 01:55:30|6164.6|6158.6|6163.4|6157.4|6164.6|6158.6|6163.4|6157.4|1
1619747740000|2021-04-30 01:55:40|6163.8|6157.8|6162.5|6156.5|6163.8|6157.8|6162.5|6156.5|2
1619747760000|2021-04-30 01:56:00|6162.9|6156.9|6163.4|6157.4|6163.4|6157.4|6162.9|6156.9|0
1619747790000|2021-04-30 01:56:30|6162.5|6156.5|6163|6157|6163|6157|6162.5|6156.5|2
1619747800000|2021-04-30 01:56:40|6162.2|6156.2|6163.4|6157.4|6163.4|6157.4|6162.2|6156.2|1
1619747830000|2021-04-30 01:57:10|6164.2|6158.2|6164.3|6158.3|6164.7|6158.7|6164.2|6158.2|15
1619747840000|2021-04-30 01:57:20|||||||||1
1619747890000|2021-04-30 01:58:10|6163.9|6157.9|6165.2|6159.2|6165.2|6159.2|6163.9|6157.9|2
1619747900000|2021-04-30 01:58:20|6166|6160|6164.3|6158.3|6166|6160|6163.5|6157.5|2
1619747940000|2021-04-30 01:59:00|6164.7|6158.7|6164.3|6158.3|6164.7|6158.7|6164.3|6158.3|0
1619747950000|2021-04-30 01:59:10|6165.2|6159.2|6165.1|6159.1|6165.2|6159.2|6165.1|6159.1|2
1619747960000|2021-04-30 01:59:20|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|0
1619747980000|2021-04-30 01:59:40|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|0
1619748000000|2021-04-30 02:00:00|6164.8|6158.8|6163|6157|6164.8|6158.8|6163|6157|3
1619748010000|2021-04-30 02:00:10|6161.8|6155.8|6160.8|6154.8|6161.8|6155.8|6160.8|6154.8|1
1619748030000|2021-04-30 02:00:30|6159.3|6153.3|6158.8|6152.8|6159.3|6153.3|6158.8|6152.8|7
1619748040000|2021-04-30 02:00:40|6158.6|6152.6|6158.3|6152.3|6158.6|6152.6|6158.3|6152.3|0
1619748050000|2021-04-30 02:00:50|6160.3|6154.3|6161.3|6155.3|6161.6|6155.6|6160.3|6154.3|3
1619748090000|2021-04-30 02:01:30|6161.1|6155.1|6160.8|6154.8|6161.1|6155.1|6160.6|6154.6|0
1619748100000|2021-04-30 02:01:40|6160.4|6154.4|6160.8|6154.8|6160.8|6154.8|6160.4|6154.4|0
1619748110000|2021-04-30 02:01:50|6161.1|6155.1|6161.2|6155.2|6161.2|6155.2|6161.1|6155.1|0
1619748130000|2021-04-30 02:02:10|6161.4|6155.4|6164.2|6158.2|6164.2|6158.2|6161.4|6155.4|11
1619748140000|2021-04-30 02:02:20|6164.6|6158.6|6165.7|6159.7|6165.7|6159.7|6164.6|6158.6|2
1619748150000|2021-04-30 02:02:30|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6167.7|6161.7|2
1619748160000|2021-04-30 02:02:40|6168.1|6162.1|6167.7|6161.7|6168.1|6162.1|6167.7|6161.7|0
1619748180000|2021-04-30 02:03:00|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|2
1619748210000|2021-04-30 02:03:30|6167|6161|6166.2|6160.2|6167.2|6161.2|6165.3|6159.3|3
1619748270000|2021-04-30 02:04:30|6166|6160|6165.2|6159.2|6166|6160|6165.2|6159.2|0
1619748300000|2021-04-30 02:05:00|6166.2|6160.2|6167.2|6161.2|6167.3|6161.3|6166.2|6160.2|10
1619748310000|2021-04-30 02:05:10|6166.8|6160.8|6165.7|6159.7|6166.8|6160.8|6165.7|6159.7|1
1619748320000|2021-04-30 02:05:20|6165.2|6159.2|6164.2|6158.2|6165.2|6159.2|6164.2|6158.2|3
1619748330000|2021-04-30 02:05:30|6164.3|6158.3|6164.2|6158.2|6164.7|6158.7|6164.2|6158.2|0
1619748340000|2021-04-30 02:05:40|6164.7|6158.7|6167.6|6161.6|6167.6|6161.6|6164.7|6158.7|2
1619748350000|2021-04-30 02:05:50|6167.8|6161.8|6168.2|6162.2|6168.2|6162.2|6167.8|6161.8|1
1619748360000|2021-04-30 02:06:00|6167.8|6161.8|6166.4|6160.4|6167.8|6161.8|6166.4|6160.4|2
1619748370000|2021-04-30 02:06:10|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|6166.5|6160.5|0
1619748380000|2021-04-30 02:06:20|6166.7|6160.7|6169.2|6163.2|6169.2|6163.2|6166.7|6160.7|4
1619748390000|2021-04-30 02:06:30|6170|6164|6171.3|6165.3|6171.3|6165.3|6169.7|6163.7|7
1619748400000|2021-04-30 02:06:40|6171.5|6165.5|6173.6|6167.6|6173.6|6167.6|6171.5|6165.5|4
1619748410000|2021-04-30 02:06:50|6173.2|6167.2|6173.1|6167.1|6173.2|6167.2|6173.1|6167.1|0
1619748420000|2021-04-30 02:07:00|6173.9|6167.9|6173.6|6167.6|6173.9|6167.9|6173.1|6167.1|1
1619748430000|2021-04-30 02:07:10|6174.5|6168.5|6175.8|6169.8|6177.6|6171.6|6174.5|6168.5|22
1619748440000|2021-04-30 02:07:20|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1619748450000|2021-04-30 02:07:30|6177.2|6171.2|6176.8|6170.8|6177.5|6171.5|6176.8|6170.8|2
1619748460000|2021-04-30 02:07:40|6176.3|6170.3|6175.9|6169.9|6176.3|6170.3|6175.9|6169.9|0
1619748470000|2021-04-30 02:07:50|6175.5|6169.5|6175.9|6169.9|6175.9|6169.9|6175.5|6169.5|2
1619748480000|2021-04-30 02:08:00|6175.5|6169.5|6174.5|6168.5|6175.5|6169.5|6174.5|6168.5|4
1619748490000|2021-04-30 02:08:10|6174.1|6168.1|6175|6169|6175|6169|6174|6168|2
1619748510000|2021-04-30 02:08:30|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|6174.5|6168.5|1
1619748520000|2021-04-30 02:08:40|6174.4|6168.4|6172.8|6166.8|6174.4|6168.4|6172.8|6166.8|0
1619748530000|2021-04-30 02:08:50|6172.7|6166.7|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|0
1619748540000|2021-04-30 02:09:00|6171.8|6165.8|6173.5|6167.5|6173.5|6167.5|6171.8|6165.8|3
1619748550000|2021-04-30 02:09:10|6172.7|6166.7|6174.5|6168.5|6174.5|6168.5|6172.7|6166.7|2
1619748560000|2021-04-30 02:09:20|6174.9|6168.9|6174.5|6168.5|6174.9|6168.9|6174|6168|0
1619748580000|2021-04-30 02:09:40|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|0
1619748590000|2021-04-30 02:09:50|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|6174.1|6168.1|0
1619748600000|2021-04-30 02:10:00|6171.8|6165.8|6170|6164|6171.8|6165.8|6170|6164|6
1619748610000|2021-04-30 02:10:10|6169.6|6163.6|6168.6|6162.6|6169.6|6163.6|6168.6|6162.6|6
1619748620000|2021-04-30 02:10:20|6169|6163|6170|6164|6170|6164|6169|6163|1
1619748630000|2021-04-30 02:10:30|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|6169.6|6163.6|0
1619748640000|2021-04-30 02:10:40|6169.2|6163.2|6168.5|6162.5|6169.2|6163.2|6168.5|6162.5|1
1619748650000|2021-04-30 02:10:50|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|6169.1|6163.1|2
1619748660000|2021-04-30 02:11:00|6169|6163|6168.6|6162.6|6169|6163|6168.6|6162.6|0
1619748670000|2021-04-30 02:11:10|6168.2|6162.2|6169.1|6163.1|6169.1|6163.1|6168.2|6162.2|1
1619748680000|2021-04-30 02:11:20|6169.5|6163.5|6170.4|6164.4|6170.4|6164.4|6169.5|6163.5|1
1619748690000|2021-04-30 02:11:30|||||||||1
1619748700000|2021-04-30 02:11:40|6170.5|6164.5|6170.9|6164.9|6170.9|6164.9|6170.5|6164.5|0
1619748720000|2021-04-30 02:12:00|6169.7|6163.7|6169.1|6163.1|6169.7|6163.7|6169.1|6163.1|2
1619748730000|2021-04-30 02:12:10|6168.7|6162.7|6168.1|6162.1|6168.7|6162.7|6168.1|6162.1|1
1619748750000|2021-04-30 02:12:30|6167.7|6161.7|6166|6160|6167.7|6161.7|6166|6160|5
1619748760000|2021-04-30 02:12:40|6165.9|6159.9|6166|6160|6166|6160|6165.9|6159.9|1
1619748770000|2021-04-30 02:12:50|6165.6|6159.6|6164.8|6158.8|6165.6|6159.6|6164.8|6158.8|0
1619748790000|2021-04-30 02:13:10|6165.2|6159.2|6166.4|6160.4|6166.4|6160.4|6165.2|6159.2|3
1619748810000|2021-04-30 02:13:30|6166.5|6160.5|6168.6|6162.6|6168.6|6162.6|6166.5|6160.5|5
1619748820000|2021-04-30 02:13:40|6169.5|6163.5|6170|6164|6170|6164|6169.5|6163.5|2
1619748830000|2021-04-30 02:13:50|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|0
1619748840000|2021-04-30 02:14:00|6170|6164|6170|6164|6170|6164|6170|6164|0
1619748880000|2021-04-30 02:14:40|6173.5|6167.5|6173|6167|6173.5|6167.5|6173|6167|6
1619748890000|2021-04-30 02:14:50|6173.4|6167.4|6173.5|6167.5|6173.5|6167.5|6173.4|6167.4|0
1619748900000|2021-04-30 02:15:00|6172.2|6166.2|6170.8|6164.8|6172.2|6166.2|6170.8|6164.8|1
1619748920000|2021-04-30 02:15:20|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|0
1619748940000|2021-04-30 02:15:40|6170.8|6164.8|6170.9|6164.9|6170.9|6164.9|6170.8|6164.8|0
1619748950000|2021-04-30 02:15:50|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|2
1619748970000|2021-04-30 02:16:10|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1619748980000|2021-04-30 02:16:20|6171.8|6165.8|6172.3|6166.3|6172.3|6166.3|6171.8|6165.8|0
1619749000000|2021-04-30 02:16:40|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|2
1619749030000|2021-04-30 02:17:10|6172.8|6166.8|6174.8|6168.8|6174.8|6168.8|6172.8|6166.8|12
1619749040000|2021-04-30 02:17:20|6173|6167|6173|6167|6173|6167|6173|6167|2
1619749060000|2021-04-30 02:17:40|6173.8|6167.8|6174.8|6168.8|6174.8|6168.8|6173.8|6167.8|0
1619749080000|2021-04-30 02:18:00|6174|6168|6174.8|6168.8|6174.8|6168.8|6174|6168|2
1619749090000|2021-04-30 02:18:10|6175.2|6169.2|6175.3|6169.3|6175.3|6169.3|6175.2|6169.2|0
1619749130000|2021-04-30 02:18:50|||||||||1
1619749140000|2021-04-30 02:19:00|6174.3|6168.3|6173.5|6167.5|6174.8|6168.8|6173.5|6167.5|8
1619749150000|2021-04-30 02:19:10|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1619749160000|2021-04-30 02:19:20|6173|6167|6172.6|6166.6|6173|6167|6172.6|6166.6|5
1619749190000|2021-04-30 02:19:50|||||||||1
1619749260000|2021-04-30 02:21:00|||||||||1
1619749270000|2021-04-30 02:21:10|6173|6167|6172.1|6166.1|6173|6167|6172.1|6166.1|5
1619749300000|2021-04-30 02:21:40|6170.9|6164.9|6171.7|6165.7|6171.7|6165.7|6170.9|6164.9|5
1619749320000|2021-04-30 02:22:00|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1619749330000|2021-04-30 02:22:10|6172.2|6166.2|6172.1|6166.1|6172.2|6166.2|6172.1|6166.1|0
1619749350000|2021-04-30 02:22:30|6172.3|6166.3|6171.7|6165.7|6173.1|6167.1|6171.7|6165.7|3
1619749380000|2021-04-30 02:23:00|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1619749390000|2021-04-30 02:23:10|6172.4|6166.4|6171.6|6165.6|6172.4|6166.4|6171.6|6165.6|2
1619749400000|2021-04-30 02:23:20|6171|6165|6170.5|6164.5|6171|6165|6170.5|6164.5|1
1619749420000|2021-04-30 02:23:40|6170.2|6164.2|6170|6164|6170.5|6164.5|6170|6164|6
1619749430000|2021-04-30 02:23:50|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|1
1619749450000|2021-04-30 02:24:10|6170.7|6164.7|6170.8|6164.8|6170.8|6164.8|6170.7|6164.7|1
1619749500000|2021-04-30 02:25:00|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|0
1619749520000|2021-04-30 02:25:20|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|9
1619749540000|2021-04-30 02:25:40|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1619749550000|2021-04-30 02:25:50|6171.7|6165.7|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|0
1619749560000|2021-04-30 02:26:00|6171.7|6165.7|6172.1|6166.1|6172.1|6166.1|6171.7|6165.7|0
1619749590000|2021-04-30 02:26:30|6168.8|6162.8|6169.3|6163.3|6169.3|6163.3|6167|6161|2
1619749600000|2021-04-30 02:26:40|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|6172.6|6166.6|0
1619749610000|2021-04-30 02:26:50|6172.5|6166.5|6172.6|6166.6|6172.6|6166.6|6172.5|6166.5|0
1619749620000|2021-04-30 02:27:00|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|1
1619749630000|2021-04-30 02:27:10|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|4
1619749640000|2021-04-30 02:27:20|6168.9|6162.9|6172.1|6166.1|6172.1|6166.1|6168.9|6162.9|0
1619749650000|2021-04-30 02:27:30|6172|6166|6172.1|6166.1|6172.1|6166.1|6172|6166|0
1619749660000|2021-04-30 02:27:40|6171.7|6165.7|6171.6|6165.6|6171.7|6165.7|6171.6|6165.6|0
1619749680000|2021-04-30 02:28:00|6171.5|6165.5|6171.8|6165.8|6171.8|6165.8|6171.5|6165.5|0
1619749690000|2021-04-30 02:28:10|6171.5|6165.5|6172|6166|6172|6166|6171.5|6165.5|0
1619749700000|2021-04-30 02:28:20|6171.8|6165.8|6172.1|6166.1|6172.1|6166.1|6171.2|6165.2|11
1619749710000|2021-04-30 02:28:30|6172.2|6166.2|6172.6|6166.6|6172.6|6166.6|6172.2|6166.2|0
1619749740000|2021-04-30 02:29:00|6172.4|6166.4|6172.1|6166.1|6172.4|6166.4|6172.1|6166.1|0
1619749770000|2021-04-30 02:29:30|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|0
1619749780000|2021-04-30 02:29:40|6171.6|6165.6|6171.2|6165.2|6171.6|6165.6|6171.2|6165.2|1
1619749790000|2021-04-30 02:29:50|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|1
1619749800000|2021-04-30 02:30:00|6171.5|6165.5|6171.7|6165.7|6171.7|6165.7|6171.5|6165.5|0
1619749810000|2021-04-30 02:30:10|6170.5|6164.5|6169.9|6163.9|6170.5|6164.5|6169.9|6163.9|2
1619749820000|2021-04-30 02:30:20|6169.1|6163.1|6169.9|6163.9|6170.3|6164.3|6169.1|6163.1|1
1619749850000|2021-04-30 02:30:50|||||||||1
1619749910000|2021-04-30 02:31:50|||||||||1
1619749930000|2021-04-30 02:32:10|6170|6164|6173.4|6167.4|6173.4|6167.4|6170|6164|8
1619749940000|2021-04-30 02:32:20|6173|6167|6171.7|6165.7|6173|6167|6171.7|6165.7|1
1619749950000|2021-04-30 02:32:30|6171.4|6165.4|6172.2|6166.2|6172.2|6166.2|6171.4|6165.4|4
1619749980000|2021-04-30 02:33:00|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6
1619749990000|2021-04-30 02:33:10|6171.3|6165.3|6172.7|6166.7|6173.2|6167.2|6171.3|6165.3|7
1619750020000|2021-04-30 02:33:40|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|1
1619750030000|2021-04-30 02:33:50|6172.6|6166.6|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|0
1619750050000|2021-04-30 02:34:10|6172.1|6166.1|6171.7|6165.7|6172.1|6166.1|6171.7|6165.7|3
1619750060000|2021-04-30 02:34:20|6171.6|6165.6|6172.7|6166.7|6172.7|6166.7|6171.2|6165.2|3
1619750070000|2021-04-30 02:34:30|6172.6|6166.6|6172.2|6166.2|6172.6|6166.6|6171.7|6165.7|4
1619750080000|2021-04-30 02:34:40|6172.1|6166.1|6171.7|6165.7|6172.1|6166.1|6171.7|6165.7|0
1619750090000|2021-04-30 02:34:50|6171.6|6165.6|6172.2|6166.2|6172.2|6166.2|6171.6|6165.6|0
1619750100000|2021-04-30 02:35:00|6172.1|6166.1|6171.7|6165.7|6172.2|6166.2|6171.7|6165.7|0
1619750110000|2021-04-30 02:35:10|6172.1|6166.1|6171.7|6165.7|6172.2|6166.2|6171.7|6165.7|0
1619750120000|2021-04-30 02:35:20|6171.8|6165.8|6171.7|6165.7|6171.8|6165.8|6171.7|6165.7|0
1619750130000|2021-04-30 02:35:30|6171.4|6165.4|6171.2|6165.2|6171.7|6165.7|6171.2|6165.2|2
1619750140000|2021-04-30 02:35:40|6169.2|6163.2|6169.2|6163.2|6169.3|6163.3|6169.2|6163.2|1
1619750150000|2021-04-30 02:35:50|6169.3|6163.3|6169.7|6163.7|6170.7|6164.7|6169.3|6163.3|0
1619750160000|2021-04-30 02:36:00|6169.6|6163.6|6170.2|6164.2|6170.2|6164.2|6169.2|6163.2|2
1619750180000|2021-04-30 02:36:20|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|1
1619750200000|2021-04-30 02:36:40|6170.1|6164.1|6171.2|6165.2|6171.2|6165.2|6170.1|6164.1|0
1619750220000|2021-04-30 02:37:00|6170.8|6164.8|6170.2|6164.2|6170.8|6164.8|6170.2|6164.2|1
1619750230000|2021-04-30 02:37:10|6171.2|6165.2|6171.7|6165.7|6172.2|6166.2|6171.2|6165.2|5
1619750260000|2021-04-30 02:37:40|||||||||1
1619750270000|2021-04-30 02:37:50|||||||||1
1619750290000|2021-04-30 02:38:10|6171.8|6165.8|6172.7|6166.7|6172.7|6166.7|6171.8|6165.8|2
1619750300000|2021-04-30 02:38:20|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|2
1619750340000|2021-04-30 02:39:00|6171.6|6165.6|6171.2|6165.2|6171.6|6165.6|6171.2|6165.2|0
1619750370000|2021-04-30 02:39:30|6170.2|6164.2|6169.2|6163.2|6170.2|6164.2|6169.2|6163.2|5
1619750390000|2021-04-30 02:39:50|6168.4|6162.4|6168.2|6162.2|6168.4|6162.4|6168.2|6162.2|8
1619750400000|2021-04-30 02:40:00|6167.4|6161.4|6167.7|6161.7|6167.7|6161.7|6167.4|6161.4|2
1619750420000|2021-04-30 02:40:20|6167.6|6161.6|6167.2|6161.2|6167.6|6161.6|6167.2|6161.2|0
1619750430000|2021-04-30 02:40:30|6167.1|6161.1|6166.2|6160.2|6167.1|6161.1|6166.2|6160.2|2
1619750440000|2021-04-30 02:40:40|6165.8|6159.8|6162.7|6156.7|6165.8|6159.8|6162.7|6156.7|5
1619750480000|2021-04-30 02:41:20|6163.4|6157.4|6162.2|6156.2|6163.4|6157.4|6162.2|6156.2|0
1619750490000|2021-04-30 02:41:30|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|5
1619750500000|2021-04-30 02:41:40|6159.8|6153.8|6157.2|6151.2|6159.8|6153.8|6157.2|6151.2|7
1619750510000|2021-04-30 02:41:50|6157|6151|6156.2|6150.2|6157|6151|6156|6150|0
1619750530000|2021-04-30 02:42:10|6156.3|6150.3|6156.2|6150.2|6157.7|6151.7|6156.2|6150.2|11
1619750550000|2021-04-30 02:42:30|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|2
1619750560000|2021-04-30 02:42:40|6155.3|6149.3|6155.1|6149.1|6155.3|6149.3|6155.1|6149.1|0
1619750630000|2021-04-30 02:43:50|6155|6149|6155.1|6149.1|6155.1|6149.1|6154.6|6148.6|0
1619750640000|2021-04-30 02:44:00|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|6152.6|6146.6|11
1619750650000|2021-04-30 02:44:10|||||||||2
1619750660000|2021-04-30 02:44:20|||||||||5
1619750670000|2021-04-30 02:44:30|6152.3|6146.3|6152.6|6146.6|6152.6|6146.6|6152.3|6146.3|13
1619750690000|2021-04-30 02:44:50|6152.2|6146.2|6151.1|6145.1|6152.6|6146.6|6151.1|6145.1|2
1619750700000|2021-04-30 02:45:00|6151|6145|6150.6|6144.6|6151.1|6145.1|6150.6|6144.6|0
1619750710000|2021-04-30 02:45:10|6150.7|6144.7|6150.6|6144.6|6151.1|6145.1|6149.6|6143.6|7
1619750740000|2021-04-30 02:45:40|6150.2|6144.2|6150.1|6144.1|6150.2|6144.2|6149.6|6143.6|3
1619750750000|2021-04-30 02:45:50|6149.7|6143.7|6149.6|6143.6|6149.7|6143.7|6149.6|6143.6|0
1619750760000|2021-04-30 02:46:00|6150|6144|6149.6|6143.6|6150.1|6144.1|6149.2|6143.2|0
1619750770000|2021-04-30 02:46:10|6149.2|6143.2|6149.1|6143.1|6149.6|6143.6|6149.1|6143.1|0
1619750780000|2021-04-30 02:46:20|6148|6142|6148|6142|6148.4|6142.4|6148|6142|5
1619750790000|2021-04-30 02:46:30|6147.9|6141.9|6147.1|6141.1|6147.9|6141.9|6147.1|6141.1|2
1619750800000|2021-04-30 02:46:40|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|3
1619750810000|2021-04-30 02:46:50|6147.1|6141.1|6148.4|6142.4|6148.4|6142.4|6147.1|6141.1|4
1619750830000|2021-04-30 02:47:10|6146.2|6140.2|6147.2|6141.2|6147.2|6141.2|6146.2|6140.2|22
1619750840000|2021-04-30 02:47:20|||||||||4
1619750850000|2021-04-30 02:47:30|6147.3|6141.3|6149|6143|6149.5|6143.5|6147.3|6141.3|31
1619750860000|2021-04-30 02:47:40|6149.5|6143.5|6148.5|6142.5|6149.5|6143.5|6148.5|6142.5|13
1619750870000|2021-04-30 02:47:50|6148.7|6142.7|6149.5|6143.5|6149.5|6143.5|6148.7|6142.7|0
1619750900000|2021-04-30 02:48:20|||||||||1
1619750910000|2021-04-30 02:48:30|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|9
1619750930000|2021-04-30 02:48:50|||||||||1
1619750940000|2021-04-30 02:49:00|6151.9|6145.9|6151.6|6145.6|6151.9|6145.9|6151.6|6145.6|5
1619750950000|2021-04-30 02:49:10|6152|6146|6152|6146|6152|6146|6152|6146|1
1619750960000|2021-04-30 02:49:20|6152.4|6146.4|6152.5|6146.5|6152.5|6146.5|6152.4|6146.4|0
1619750980000|2021-04-30 02:49:40|6152.4|6146.4|6150.6|6144.6|6152.4|6146.4|6150.6|6144.6|12
1619751000000|2021-04-30 02:50:00|6150.8|6144.8|6151.1|6145.1|6151.1|6145.1|6150.8|6144.8|0
1619751030000|2021-04-30 02:50:30|6151.5|6145.5|6151.5|6145.5|6152|6146|6151.5|6145.5|1
1619751040000|2021-04-30 02:50:40|6147.6|6141.6|6146.2|6140.2|6147.6|6141.6|6146.2|6140.2|5
1619751080000|2021-04-30 02:51:20|||||||||2
1619751090000|2021-04-30 02:51:30|6146.3|6140.3|6146.7|6140.7|6146.7|6140.7|6146.3|6140.3|1
1619751100000|2021-04-30 02:51:40|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|1
1619751120000|2021-04-30 02:52:00|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|0
1619751130000|2021-04-30 02:52:10|6145.4|6139.4|6144.5|6138.5|6145.4|6139.4|6144.5|6138.5|6
1619751140000|2021-04-30 02:52:20|6142.7|6136.7|6140.9|6134.9|6142.7|6136.7|6140.9|6134.9|22
1619751150000|2021-04-30 02:52:30|6141.1|6135.1|6142.2|6136.2|6142.2|6136.2|6141.1|6135.1|5
1619751160000|2021-04-30 02:52:40|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|1
1619751170000|2021-04-30 02:52:50|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|4
1619751190000|2021-04-30 02:53:10|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|3
1619751200000|2021-04-30 02:53:20|6137.8|6131.8|6136.9|6130.9|6138.2|6132.2|6136.9|6130.9|4
1619751210000|2021-04-30 02:53:30|6137.7|6131.7|6137.3|6131.3|6137.7|6131.7|6137.3|6131.3|2
1619751220000|2021-04-30 02:53:40|6136.4|6130.4|6136.9|6130.9|6136.9|6130.9|6136|6130|4
1619751240000|2021-04-30 02:54:00|6136.5|6130.5|6134.4|6128.4|6136.5|6130.5|6133.4|6127.4|21
1619751250000|2021-04-30 02:54:10|6135.4|6129.4|6135.9|6129.9|6135.9|6129.9|6135.4|6129.4|4
1619751270000|2021-04-30 02:54:30|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|1
1619751280000|2021-04-30 02:54:40|6137.8|6131.8|6136.9|6130.9|6138.1|6132.1|6135.9|6129.9|2
1619751290000|2021-04-30 02:54:50|6137|6131|6139.1|6133.1|6139.1|6133.1|6137|6131|4
1619751300000|2021-04-30 02:55:00|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|12
1619751310000|2021-04-30 02:55:10|6133.8|6127.8|6135.4|6129.4|6135.4|6129.4|6133.4|6127.4|3
1619751370000|2021-04-30 02:56:10|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|3
1619751380000|2021-04-30 02:56:20|6134|6128|6134.4|6128.4|6134.4|6128.4|6134|6128|0
1619751390000|2021-04-30 02:56:30|6134.2|6128.2|6135.4|6129.4|6135.4|6129.4|6134.2|6128.2|1
1619751400000|2021-04-30 02:56:40|6135|6129|6135.4|6129.4|6135.4|6129.4|6134.9|6128.9|1
1619751410000|2021-04-30 02:56:50|6135|6129|6135.4|6129.4|6135.4|6129.4|6134.9|6128.9|1
1619751430000|2021-04-30 02:57:10|||||||||5
1619751440000|2021-04-30 02:57:20|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1619751450000|2021-04-30 02:57:30|6131|6125|6135.3|6129.3|6135.3|6129.3|6131|6125|0
1619751460000|2021-04-30 02:57:40|6130.1|6124.1|6135.8|6129.8|6135.8|6129.8|6130.1|6124.1|9
1619751470000|2021-04-30 02:57:50|6137.3|6131.3|6138.6|6132.6|6139.1|6133.1|6137.3|6131.3|11
1619751500000|2021-04-30 02:58:20|6138.1|6132.1|6133.8|6127.8|6138.1|6132.1|6133.3|6127.3|20
1619751510000|2021-04-30 02:58:30|6133.5|6127.5|6132.8|6126.8|6133.5|6127.5|6132.8|6126.8|0
1619751520000|2021-04-30 02:58:40|6132.1|6126.1|6131.8|6125.8|6132.1|6126.1|6131.8|6125.8|2
1619751530000|2021-04-30 02:58:50|||||||||1
1619751540000|2021-04-30 02:59:00|6131.4|6125.4|6131.3|6125.3|6131.4|6125.4|6131.3|6125.3|1
1619751550000|2021-04-30 02:59:10|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|6128.3|6122.3|10
1619751560000|2021-04-30 02:59:20|6128.2|6122.2|6120.7|6114.7|6128.2|6122.2|6120.7|6114.7|10
1619751570000|2021-04-30 02:59:30|6120.3|6114.3|6117.8|6111.8|6120.3|6114.3|6117.8|6111.8|27
1619751580000|2021-04-30 02:59:40|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|3
1619751590000|2021-04-30 02:59:50|6121.5|6115.5|6124.3|6118.3|6124.3|6118.3|6121.5|6115.5|1
1619751600000|2021-04-30 03:00:00|6124.8|6118.8|6124.8|6118.8|6124.8|6118.8|6124.3|6118.3|3
1619751610000|2021-04-30 03:00:10|6124.4|6118.4|6124.8|6118.8|6124.8|6118.8|6124.4|6118.4|1
1619751620000|2021-04-30 03:00:20|6125.8|6119.8|6128.3|6122.3|6128.3|6122.3|6125.8|6119.8|2
1619751630000|2021-04-30 03:00:30|6129.8|6123.8|6130.3|6124.3|6130.3|6124.3|6129.8|6123.8|7
1619751640000|2021-04-30 03:00:40|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|6129.3|6123.3|3
1619751650000|2021-04-30 03:00:50|6129.4|6123.4|6129.8|6123.8|6129.8|6123.8|6129.4|6123.4|1
1619751660000|2021-04-30 03:01:00|6124.8|6118.8|6123.8|6117.8|6124.8|6118.8|6123.8|6117.8|5
1619751670000|2021-04-30 03:01:10|6123.9|6117.9|6124.3|6118.3|6124.3|6118.3|6123.9|6117.9|6
1619751680000|2021-04-30 03:01:20|||||||||14
1619751690000|2021-04-30 03:01:30|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|4
1619751700000|2021-04-30 03:01:40|6109.8|6103.8|6108.8|6102.8|6110.8|6103.8|6107.9|6100.8|11
1619751710000|2021-04-30 03:01:50|6111.3|6105.3|6110.8|6104.8|6111.3|6105.3|6110.8|6104.8|1
1619751720000|2021-04-30 03:02:00|6110.9|6104.9|6111.3|6105.3|6111.3|6105.3|6110.9|6104.9|0
1619751730000|2021-04-30 03:02:10|6114.3|6108.3|6116.5|6110.5|6117.3|6111.3|6114.3|6108.3|11
1619751740000|2021-04-30 03:02:20|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|2
1619751750000|2021-04-30 03:02:30|6118.3|6112.3|6118.3|6112.3|6120|6114|6118.3|6112.3|18
1619751760000|2021-04-30 03:02:40|6119.5|6113.5|6119.2|6113.2|6119.5|6113.5|6118.7|6112.7|3
1619751770000|2021-04-30 03:02:50|6118.8|6112.8|6119.2|6113.2|6119.5|6113.5|6118.4|6112.4|3
1619751780000|2021-04-30 03:03:00|6116.4|6110.4|6113.3|6107.3|6116.4|6110.4|6113.3|6107.3|14
1619751790000|2021-04-30 03:03:10|6113.8|6107.8|6112.7|6106.7|6113.8|6107.8|6112.7|6106.7|7
1619751810000|2021-04-30 03:03:30|6112.5|6106.5|6112.7|6106.7|6112.7|6106.7|6112.5|6106.5|4
1619751820000|2021-04-30 03:03:40|6112.3|6106.3|6113.3|6107.3|6113.3|6107.3|6111.7|6105.7|8
1619751830000|2021-04-30 03:03:50|||||||||4
1619751840000|2021-04-30 03:04:00|6114.2|6108.2|6115.1|6109.1|6115.1|6109.1|6114.2|6108.2|3
1619751850000|2021-04-30 03:04:10|6115.2|6109.2|6116.4|6110.4|6116.4|6110.4|6115.2|6109.2|1
1619751880000|2021-04-30 03:04:40|6116.6|6110.6|6117.7|6111.7|6117.7|6111.7|6116.6|6110.6|0
1619751890000|2021-04-30 03:04:50|6117.9|6111.9|6117.7|6111.7|6117.9|6111.9|6117.7|6111.7|5
1619751900000|2021-04-30 03:05:00|6118.1|6112.1|6116.9|6110.9|6118.1|6112.1|6115.5|6109.5|3
1619751950000|2021-04-30 03:05:50|6117.1|6111.1|6118.2|6112.2|6118.2|6112.2|6117.1|6111.1|0
1619751960000|2021-04-30 03:06:00|||||||||6
1619751980000|2021-04-30 03:06:20|||||||||3
1619751990000|2021-04-30 03:06:30|6118.6|6112.6|6120.4|6114.4|6120.4|6114.4|6118.6|6112.6|4
1619752000000|2021-04-30 03:06:40|6120.5|6114.5|6120.9|6114.9|6120.9|6114.9|6120.5|6114.5|0
1619752010000|2021-04-30 03:06:50|6120.5|6114.5|6120.9|6114.9|6120.9|6114.9|6120.4|6114.4|0
1619752020000|2021-04-30 03:07:00|6120.5|6114.5|6119.6|6113.6|6120.5|6114.5|6119.6|6113.6|1
1619752030000|2021-04-30 03:07:10|6120.4|6114.4|6121.8|6115.8|6121.8|6115.8|6120.4|6114.4|7
1619752040000|2021-04-30 03:07:20|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|3
1619752050000|2021-04-30 03:07:30|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|6117.8|6111.8|0
1619752060000|2021-04-30 03:07:40|6118.2|6112.2|6119.2|6113.2|6119.2|6113.2|6118.2|6112.2|15
1619752070000|2021-04-30 03:07:50|6122.3|6116.3|6122.7|6116.7|6122.7|6116.7|6121.8|6115.8|6
1619752090000|2021-04-30 03:08:10|6123.6|6117.6|6124.5|6118.5|6124.8|6118.8|6123.6|6117.6|8
1619752100000|2021-04-30 03:08:20|6124.3|6118.3|6124|6118|6124.3|6118.3|6124|6118|0
1619752110000|2021-04-30 03:08:30|6123.2|6117.2|6122.7|6116.7|6123.2|6117.2|6122.7|6116.7|3
1619752130000|2021-04-30 03:08:50|6122.3|6116.3|6120.9|6114.9|6122.3|6116.3|6120.9|6114.9|1
1619752160000|2021-04-30 03:09:20|6120.8|6114.8|6119.5|6113.5|6120.8|6114.8|6119.5|6113.5|0
1619752180000|2021-04-30 03:09:40|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|2
1619752220000|2021-04-30 03:10:20|6122.6|6116.6|6122.7|6116.7|6122.7|6116.7|6122.6|6116.6|0
1619752230000|2021-04-30 03:10:30|6123.6|6117.6|6121.7|6115.7|6123.6|6117.6|6121.3|6115.3|6
1619752240000|2021-04-30 03:10:40|6119.9|6113.9|6121.7|6115.7|6121.7|6115.7|6119.9|6113.9|6
1619752250000|2021-04-30 03:10:50|6122.8|6116.8|6123.2|6117.2|6123.2|6117.2|6122.8|6116.8|0
1619752260000|2021-04-30 03:11:00|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|0
1619752280000|2021-04-30 03:11:20|6123.2|6117.2|6121.7|6115.7|6123.2|6117.2|6121.7|6115.7|2
1619752290000|2021-04-30 03:11:30|||||||||1
1619752300000|2021-04-30 03:11:40|6121.8|6115.8|6123.5|6117.5|6123.5|6117.5|6121.8|6115.8|5
1619752330000|2021-04-30 03:12:10|6125.8|6119.8|6123.9|6117.9|6125.8|6119.8|6123.9|6117.9|5
1619752360000|2021-04-30 03:12:40|6123.5|6117.5|6123.5|6117.5|6123.9|6117.9|6123.5|6117.5|0
1619752370000|2021-04-30 03:12:50|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|2
1619752390000|2021-04-30 03:13:10|6124.3|6118.3|6124.4|6118.4|6124.8|6118.8|6124.3|6118.3|7
1619752410000|2021-04-30 03:13:30|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|1
1619752420000|2021-04-30 03:13:40|6123.5|6117.5|6123.1|6117.1|6123.5|6117.5|6123.1|6117.1|0
1619752430000|2021-04-30 03:13:50|6122.7|6116.7|6122.6|6116.6|6122.7|6116.7|6122.1|6116.1|2
1619752440000|2021-04-30 03:14:00|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|6123.5|6117.5|2
1619752450000|2021-04-30 03:14:10|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|6123.9|6117.9|2
1619752470000|2021-04-30 03:14:30|6124.3|6118.3|6124.4|6118.4|6124.4|6118.4|6124.3|6118.3|0
1619752480000|2021-04-30 03:14:40|||||||||1
1619752500000|2021-04-30 03:15:00|||||||||10
1619752530000|2021-04-30 03:15:30|||||||||20
1619752570000|2021-04-30 03:16:10|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|9
1619752590000|2021-04-30 03:16:30|6119.7|6113.7|6119.4|6113.4|6119.7|6113.7|6118.8|6112.8|6
1619752600000|2021-04-30 03:16:40|6119.3|6113.3|6119.5|6113.5|6119.5|6113.5|6118|6112|8
1619752610000|2021-04-30 03:16:50|6119.1|6113.1|6118.6|6112.6|6119.1|6113.1|6118.6|6112.6|1
1619752620000|2021-04-30 03:17:00|6118.4|6112.4|6118.2|6112.2|6118.4|6112.4|6118.2|6112.2|0
1619752630000|2021-04-30 03:17:10|6119.1|6113.1|6118.7|6112.7|6119.1|6113.1|6118.7|6112.7|4
1619752640000|2021-04-30 03:17:20|6119.1|6113.1|6118.7|6112.7|6119.1|6113.1|6118.7|6112.7|0
1619752650000|2021-04-30 03:17:30|6119.1|6113.1|6120.6|6114.6|6120.6|6114.6|6119.1|6113.1|11
1619752670000|2021-04-30 03:17:50|6121|6115|6121|6115|6121|6115|6121|6115|2
1619752690000|2021-04-30 03:18:10|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1619752700000|2021-04-30 03:18:20|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1619752710000|2021-04-30 03:18:30|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|4
1619752720000|2021-04-30 03:18:40|6120.2|6114.2|6119.8|6113.8|6120.2|6114.2|6119.8|6113.8|0
1619752730000|2021-04-30 03:18:50|6119.7|6113.7|6118.4|6112.4|6119.7|6113.7|6118.4|6112.4|0
1619752740000|2021-04-30 03:19:00|6118.3|6112.3|6116.6|6110.6|6118.3|6112.3|6116.6|6110.6|2
1619752750000|2021-04-30 03:19:10|6116.5|6110.5|6116.5|6110.5|6116.6|6110.6|6115.6|6109.6|17
1619752790000|2021-04-30 03:19:50|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|3
1619752800000|2021-04-30 03:20:00|6116.5|6110.5|6118|6112|6118.3|6112.3|6116.5|6110.5|1
1619752810000|2021-04-30 03:20:10|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1619752820000|2021-04-30 03:20:20|6117.3|6111.3|6116.6|6110.6|6117.4|6111.4|6116.6|6110.6|3
1619752830000|2021-04-30 03:20:30|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|6116.7|6110.7|0
1619752850000|2021-04-30 03:20:50|6116.3|6110.3|6116.2|6110.2|6116.3|6110.3|6116.2|6110.2|0
1619752900000|2021-04-30 03:21:40|6116.1|6110.1|6116.2|6110.2|6116.2|6110.2|6115.7|6109.7|2
1619752920000|2021-04-30 03:22:00|6116.1|6110.1|6115.6|6109.6|6116.2|6110.2|6115.6|6109.6|0
1619752930000|2021-04-30 03:22:10|6115.7|6109.7|6116.1|6110.1|6116.1|6110.1|6115.7|6109.7|1
1619752940000|2021-04-30 03:22:20|6116|6110|6116|6110|6116|6110|6116|6110|0
1619752970000|2021-04-30 03:22:50|6115.9|6109.9|6113.4|6107.4|6115.9|6109.9|6112.7|6106.7|6
1619752980000|2021-04-30 03:23:00|6113.7|6107.7|6111.9|6105.9|6114|6108|6111.6|6105.6|4
1619752990000|2021-04-30 03:23:10|6113|6107|6109.8|6103.8|6113|6107|6108.7|6102.7|10
1619753000000|2021-04-30 03:23:20|6108.6|6102.6|6106.4|6100.4|6109.8|6103.8|6106.4|6100.4|7
1619753010000|2021-04-30 03:23:30|6106.5|6100.5|6106.5|6100.5|6106.9|6100.9|6106.1|6100.1|10
1619753020000|2021-04-30 03:23:40|6106.1|6100.1|6109|6103|6109.5|6103.5|6106.1|6100.1|15
1619753030000|2021-04-30 03:23:50|6108.2|6102.2|6109.7|6103.7|6109.7|6103.7|6108.2|6102.2|4
1619753040000|2021-04-30 03:24:00|6108.4|6102.4|6109|6103|6110.7|6104.7|6108.1|6102.1|7
1619753050000|2021-04-30 03:24:10|6110.6|6104.6|6109.6|6103.6|6111.2|6105.2|6109.2|6103.2|4
1619753060000|2021-04-30 03:24:20|6110.2|6104.2|6110.8|6104.8|6111.3|6105.3|6109.6|6103.6|6
1619753070000|2021-04-30 03:24:30|6111.2|6105.2|6112.2|6106.2|6112.6|6106.6|6110.8|6104.8|8
1619753080000|2021-04-30 03:24:40|6112.3|6106.3|6108.7|6102.7|6112.5|6106.5|6108.6|6102.6|0
1619753090000|2021-04-30 03:24:50|6108.6|6102.6|6110.4|6104.4|6110.4|6104.4|6108.6|6102.6|3
1619753100000|2021-04-30 03:25:00|6110.5|6104.5|6107.7|6101.7|6110.5|6104.5|6107.6|6101.6|6
1619753110000|2021-04-30 03:25:10|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|0
1619753130000|2021-04-30 03:25:30|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|1
1619753150000|2021-04-30 03:25:50|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|0
1619753180000|2021-04-30 03:26:20|6107|6101|6107|6101|6107|6101|6107|6101|0
1619753210000|2021-04-30 03:26:50|6106.8|6100.8|6104.9|6098.9|6106.8|6100.8|6104.8|6098.8|3
1619753220000|2021-04-30 03:27:00|6106.8|6100.8|6105.7|6099.7|6106.8|6100.8|6104.8|6098.8|1
1619753230000|2021-04-30 03:27:10|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|2
1619753240000|2021-04-30 03:27:20|6107.5|6101.5|6106.6|6100.6|6107.5|6101.5|6106.6|6100.6|6
1619753250000|2021-04-30 03:27:30|6106.1|6100.1|6105.6|6099.6|6106.3|6100.3|6105.1|6099.1|4
1619753260000|2021-04-30 03:27:40|6105.2|6099.2|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|1
1619753270000|2021-04-30 03:27:50|6105.2|6099.2|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|0
1619753280000|2021-04-30 03:28:00|6105.5|6099.5|6105.5|6099.5|6106|6100|6105.5|6099.5|0
1619753290000|2021-04-30 03:28:10|6105.9|6099.9|6105.6|6099.6|6106|6100|6104.6|6098.6|1
1619753300000|2021-04-30 03:28:20|6106|6100|6105.1|6099.1|6106|6100|6105.1|6099.1|0
1619753320000|2021-04-30 03:28:40|6104.9|6098.9|6105.6|6099.6|6105.6|6099.6|6104.9|6098.9|1
1619753340000|2021-04-30 03:29:00|||||||||1
1619753360000|2021-04-30 03:29:20|6106|6100|6106|6100|6106|6100|6106|6100|0
1619753380000|2021-04-30 03:29:40|6106.4|6100.4|6107.8|6101.8|6107.9|6101.9|6106.4|6100.4|3
1619753400000|2021-04-30 03:30:00|6107.5|6101.5|6106.8|6100.8|6107.5|6101.5|6106.8|6100.8|1
1619753420000|2021-04-30 03:30:20|6107.1|6101.1|6106.7|6100.7|6107.1|6101.1|6106.7|6100.7|2
1619753430000|2021-04-30 03:30:30|6107.1|6101.1|6107.5|6101.5|6107.5|6101.5|6107.1|6101.1|0
1619753440000|2021-04-30 03:30:40|6108.3|6102.3|6108.7|6102.7|6109.2|6103.2|6108.1|6102.1|1
1619753450000|2021-04-30 03:30:50|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|0
1619753460000|2021-04-30 03:31:00|6109.6|6103.6|6108.4|6102.4|6109.6|6103.6|6108.4|6102.4|2
1619753470000|2021-04-30 03:31:10|6108|6102|6106.4|6100.4|6108|6102|6106.4|6100.4|6
1619753500000|2021-04-30 03:31:40|6105.6|6099.6|6105.9|6099.9|6105.9|6099.9|6105.6|6099.6|1
1619753520000|2021-04-30 03:32:00|6105.5|6099.5|6106.4|6100.4|6106.4|6100.4|6105.5|6099.5|2
1619753530000|2021-04-30 03:32:10|6106.8|6100.8|6105.9|6099.9|6106.8|6100.8|6105.9|6099.9|1
1619753550000|2021-04-30 03:32:30|6106.3|6100.3|6104.4|6098.4|6106.3|6100.3|6104.4|6098.4|4
1619753560000|2021-04-30 03:32:40|6104.3|6098.3|6103.5|6097.5|6104.3|6098.3|6102.7|6096.7|1
1619753580000|2021-04-30 03:33:00|6103.9|6097.9|6105.3|6099.3|6105.3|6099.3|6103.9|6097.9|2
1619753590000|2021-04-30 03:33:10|6105.7|6099.7|6107.3|6101.3|6107.3|6101.3|6105.7|6099.7|4
1619753610000|2021-04-30 03:33:30|6108.5|6102.5|6106.6|6100.6|6108.5|6102.5|6106.6|6100.6|1
1619753630000|2021-04-30 03:33:50|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|1
1619753650000|2021-04-30 03:34:10|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|0
1619753660000|2021-04-30 03:34:20|6106.2|6100.2|6106.9|6100.9|6106.9|6100.9|6106.2|6100.2|2
1619753740000|2021-04-30 03:35:40|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|0
1619753750000|2021-04-30 03:35:50|6103.2|6097.2|6101.9|6095.9|6103.2|6097.2|6100.4|6094.4|84
1619753760000|2021-04-30 03:36:00|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|1
1619753770000|2021-04-30 03:36:10|6103|6097|6103.5|6097.5|6103.5|6097.5|6103|6097|1
1619753790000|2021-04-30 03:36:30|6103.9|6097.9|6105.5|6099.5|6105.5|6099.5|6103.9|6097.9|1
1619753830000|2021-04-30 03:37:10|6105.6|6099.6|6106.5|6100.5|6106.5|6100.5|6105.6|6099.6|3
1619753840000|2021-04-30 03:37:20|||||||||1
1619753890000|2021-04-30 03:38:10|||||||||1
1619753900000|2021-04-30 03:38:20|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.5|6100.5|0
1619753910000|2021-04-30 03:38:30|6106.5|6100.5|6106.6|6100.6|6106.6|6100.6|6106.5|6100.5|1
1619753920000|2021-04-30 03:38:40|6106.5|6100.5|6105.7|6099.7|6106.6|6100.6|6105.7|6099.7|2
1619753930000|2021-04-30 03:38:50|6105.9|6099.9|6106.2|6100.2|6106.2|6100.2|6105.9|6099.9|0
1619753940000|2021-04-30 03:39:00|6105.9|6099.9|6105.6|6099.6|6105.9|6099.9|6105.6|6099.6|0
1619753960000|2021-04-30 03:39:20|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|0
1619753980000|2021-04-30 03:39:40|6106.6|6100.6|6107|6101|6107|6101|6106.6|6100.6|0
1619753990000|2021-04-30 03:39:50|6107.4|6101.4|6107|6101|6107.4|6101.4|6107|6101|0
1619754000000|2021-04-30 03:40:00|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|2
1619754070000|2021-04-30 03:41:10|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|2
1619754080000|2021-04-30 03:41:20|6107|6101|6107.4|6101.4|6107.4|6101.4|6107|6101|1
1619754090000|2021-04-30 03:41:30|6107|6101|6107.4|6101.4|6107.4|6101.4|6107|6101|0
1619754100000|2021-04-30 03:41:40|6107|6101|6107.4|6101.4|6107.4|6101.4|6107|6101|0
1619754130000|2021-04-30 03:42:10|||||||||2
1619754140000|2021-04-30 03:42:20|||||||||1
1619754220000|2021-04-30 03:43:40|6107.8|6101.8|6108.8|6102.8|6108.8|6102.8|6107.8|6101.8|2
1619754230000|2021-04-30 03:43:50|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|6109.2|6103.2|1
1619754240000|2021-04-30 03:44:00|6108.2|6102.2|6107.6|6101.6|6108.2|6102.2|6107.6|6101.6|0
1619754250000|2021-04-30 03:44:10|6107.3|6101.3|6107.1|6101.1|6107.3|6101.3|6107.1|6101.1|0
1619754260000|2021-04-30 03:44:20|6106.7|6100.7|6105.9|6099.9|6106.7|6100.7|6105.9|6099.9|0
1619754270000|2021-04-30 03:44:30|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|1
1619754280000|2021-04-30 03:44:40|6109.2|6103.2|6109.9|6103.9|6109.9|6103.9|6109.2|6103.2|3
1619754290000|2021-04-30 03:44:50|6110.3|6104.3|6110.8|6104.8|6110.8|6104.8|6110.3|6104.3|1
1619754300000|2021-04-30 03:45:00|6110.4|6104.4|6110.8|6104.8|6110.8|6104.8|6110.4|6104.4|1
1619754320000|2021-04-30 03:45:20|6111.2|6105.2|6110.8|6104.8|6111.2|6105.2|6110.8|6104.8|1
1619754340000|2021-04-30 03:45:40|6111.2|6105.2|6109.5|6103.5|6111.2|6105.2|6109.5|6103.5|2
1619754370000|2021-04-30 03:46:10|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1619754420000|2021-04-30 03:47:00|6110.3|6104.3|6109.9|6103.9|6110.3|6104.3|6109.9|6103.9|3
1619754430000|2021-04-30 03:47:10|6110.3|6104.3|6109.9|6103.9|6111.1|6105.1|6109.9|6103.9|4
1619754450000|2021-04-30 03:47:30|||||||||2
1619754510000|2021-04-30 03:48:30|6110.3|6104.3|6110.7|6104.7|6111.1|6105.1|6110.3|6104.3|1
1619754520000|2021-04-30 03:48:40|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|0
1619754530000|2021-04-30 03:48:50|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|0
1619754590000|2021-04-30 03:49:50|6111.1|6105.1|6110.3|6104.3|6111.1|6105.1|6110.3|6104.3|3
1619754610000|2021-04-30 03:50:10|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|0
1619754630000|2021-04-30 03:50:30|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1619754730000|2021-04-30 03:52:10|6110.7|6104.7|6111.5|6105.5|6111.5|6105.5|6110.7|6104.7|13
1619754760000|2021-04-30 03:52:40|6111.1|6105.1|6110.7|6104.7|6111.6|6105.6|6110.7|6104.7|2
1619754770000|2021-04-30 03:52:50|6102.1|6096.1|6106.2|6100.2|6106.2|6100.2|6102.1|6096.1|2
1619754780000|2021-04-30 03:53:00|6110.4|6104.4|6110.7|6104.7|6110.7|6104.7|6110.4|6104.4|0
1619754790000|2021-04-30 03:53:10|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|5
1619754830000|2021-04-30 03:53:50|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|0
1619754840000|2021-04-30 03:54:00|||||||||1
1619754870000|2021-04-30 03:54:30|6110.9|6104.9|6110.3|6104.3|6110.9|6104.9|6110.3|6104.3|1
1619754890000|2021-04-30 03:54:50|6111|6105|6109|6103|6111|6105|6109|6103|2
1619754900000|2021-04-30 03:55:00|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1619754970000|2021-04-30 03:56:10|6108.7|6102.7|6109.1|6103.1|6109.1|6103.1|6108.7|6102.7|2
1619755000000|2021-04-30 03:56:40|6109.5|6103.5|6109.1|6103.1|6109.5|6103.5|6109.1|6103.1|0
1619755030000|2021-04-30 03:57:10|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|2
1619755130000|2021-04-30 03:58:50|6109.8|6103.8|6109.5|6103.5|6109.8|6103.8|6109.5|6103.5|2
1619755160000|2021-04-30 03:59:20|6109.8|6103.8|6109.5|6103.5|6109.8|6103.8|6109.5|6103.5|0
1619755170000|2021-04-30 03:59:30|6109.1|6103.1|6109.8|6103.8|6109.8|6103.8|6109.1|6103.1|2
1619755180000|2021-04-30 03:59:40|||||||||2
1619755210000|2021-04-30 04:00:10|6110.2|6104.2|6110.2|6104.2|6110.6|6104.6|6110.2|6104.2|2
1619755270000|2021-04-30 04:01:10|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1619755280000|2021-04-30 04:01:20|6110.2|6104.2|6109.8|6103.8|6110.2|6104.2|6109.8|6103.8|1
1619755300000|2021-04-30 04:01:40|6109.4|6103.4|6110.2|6104.2|6110.2|6104.2|6109.4|6103.4|1
1619755330000|2021-04-30 04:02:10|6110.6|6104.6|6110.2|6104.2|6110.6|6104.6|6110.2|6104.2|9
1619755360000|2021-04-30 04:02:40|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1619755370000|2021-04-30 04:02:50|6111|6105|6110.2|6104.2|6111|6105|6110.2|6104.2|1
1619755380000|2021-04-30 04:03:00|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1619755390000|2021-04-30 04:03:10|6111|6105|6110.2|6104.2|6111|6105|6110.2|6104.2|1
1619755400000|2021-04-30 04:03:20|6109.8|6103.8|6110.2|6104.2|6110.2|6104.2|6109.8|6103.8|0
1619755430000|2021-04-30 04:03:50|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|1
1619755440000|2021-04-30 04:04:00|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|0
1619755460000|2021-04-30 04:04:20|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|0
1619755470000|2021-04-30 04:04:30|6111.2|6105.2|6110.8|6104.8|6111.2|6105.2|6110.8|6104.8|0
1619755530000|2021-04-30 04:05:30|6111.2|6105.2|6111|6105|6111.2|6105.2|6111|6105|2
1619755540000|2021-04-30 04:05:40|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|1
1619755550000|2021-04-30 04:05:50|||||||||1
1619755560000|2021-04-30 04:06:00|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|1
1619755570000|2021-04-30 04:06:10|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1619755620000|2021-04-30 04:07:00|6111|6105|6110.2|6104.2|6111|6105|6110.2|6104.2|1
1619755630000|2021-04-30 04:07:10|6110.4|6104.4|6111.2|6105.2|6111.2|6105.2|6110.4|6104.4|3
1619755660000|2021-04-30 04:07:40|6111.4|6105.4|6111.2|6105.2|6111.4|6105.4|6111.2|6105.2|0
1619755690000|2021-04-30 04:08:10|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|0
1619755720000|2021-04-30 04:08:40|6111.2|6105.2|6110.8|6104.8|6111.2|6105.2|6110.8|6104.8|2
1619755730000|2021-04-30 04:08:50|6111.2|6105.2|6110.8|6104.8|6111.2|6105.2|6110.8|6104.8|0
1619755820000|2021-04-30 04:10:20|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|1
1619755870000|2021-04-30 04:11:10|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|6111.5|6105.5|0
1619755920000|2021-04-30 04:12:00|6111.2|6105.2|6110.2|6104.2|6111.2|6105.2|6110.2|6104.2|7
1619755930000|2021-04-30 04:12:10|6109.4|6103.4|6110.2|6104.2|6110.2|6104.2|6109.4|6103.4|5
1619755940000|2021-04-30 04:12:20|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|0
1619755950000|2021-04-30 04:12:30|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|6110.7|6104.7|2
1619755980000|2021-04-30 04:13:00|6110.6|6104.6|6111|6105|6111|6105|6110.6|6104.6|8
1619756080000|2021-04-30 04:14:40|6110.5|6104.5|6110.9|6104.9|6110.9|6104.9|6110.5|6104.5|2
1619756100000|2021-04-30 04:15:00|6110.5|6104.5|6110.1|6104.1|6110.5|6104.5|6110.1|6104.1|0
1619756120000|2021-04-30 04:15:20|6110.5|6104.5|6110.6|6104.6|6110.9|6104.9|6110.5|6104.5|1
1619756150000|2021-04-30 04:15:50|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|7
1619756160000|2021-04-30 04:16:00|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|3
1619756180000|2021-04-30 04:16:20|6109.7|6103.7|6110.1|6104.1|6110.1|6104.1|6109.7|6103.7|0
1619756190000|2021-04-30 04:16:30|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|0
1619756230000|2021-04-30 04:17:10|6109.7|6103.7|6110.5|6104.5|6110.5|6104.5|6109.7|6103.7|7
1619756260000|2021-04-30 04:17:40|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1619756270000|2021-04-30 04:17:50|6110.9|6104.9|6109.6|6103.6|6110.9|6104.9|6109.6|6103.6|7
1619756280000|2021-04-30 04:18:00|6110|6104|6110.1|6104.1|6110.1|6104.1|6110|6104|0
1619756350000|2021-04-30 04:19:10|6109.3|6103.3|6110.2|6104.2|6110.2|6104.2|6109.3|6103.3|2
1619756390000|2021-04-30 04:19:50|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.5|6104.5|0
1619756530000|2021-04-30 04:22:10|6111|6105|6111|6105|6111.4|6105.4|6111|6105|3
1619756580000|2021-04-30 04:23:00|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|1
1619756630000|2021-04-30 04:23:50|6111|6105|6111|6105|6111|6105|6111|6105|0
1619756710000|2021-04-30 04:25:10|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1619756750000|2021-04-30 04:25:50|||||||||9
1619756780000|2021-04-30 04:26:20|6110.2|6104.2|6109.8|6103.8|6110.2|6104.2|6109.8|6103.8|0
1619756800000|2021-04-30 04:26:40|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1619756830000|2021-04-30 04:27:10|6109.8|6103.8|6110.4|6104.4|6110.4|6104.4|6109.8|6103.8|2
1619756860000|2021-04-30 04:27:40|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1619756890000|2021-04-30 04:28:10|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|2
1619756910000|2021-04-30 04:28:30|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|0
1619756930000|2021-04-30 04:28:50|6110.2|6104.2|6110|6104|6110.2|6104.2|6110|6104|0
1619756990000|2021-04-30 04:29:50|6109.4|6103.4|6105.2|6099.2|6109.5|6103.5|6104.6|6098.6|13
1619757000000|2021-04-30 04:30:00|6105.1|6099.1|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|2
1619757020000|2021-04-30 04:30:20|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1619757040000|2021-04-30 04:30:40|6104.8|6098.8|6105.1|6099.1|6105.1|6099.1|6104.8|6098.8|2
1619757070000|2021-04-30 04:31:10|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1619757080000|2021-04-30 04:31:20|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|0
1619757120000|2021-04-30 04:32:00|6104.7|6098.7|6105.1|6099.1|6105.1|6099.1|6104.7|6098.7|1
1619757130000|2021-04-30 04:32:10|6105.6|6099.6|6105.2|6099.2|6105.6|6099.6|6105.2|6099.2|2
1619757140000|2021-04-30 04:32:20|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|0
1619757150000|2021-04-30 04:32:30|6105.1|6099.1|6105.3|6099.3|6105.3|6099.3|6105.1|6099.1|1
1619757170000|2021-04-30 04:32:50|6105.7|6099.7|6105.4|6099.4|6106.1|6100.1|6105.4|6099.4|2
1619757240000|2021-04-30 04:34:00|6105.8|6099.8|6106.2|6100.2|6106.2|6100.2|6105.8|6099.8|0
1619757250000|2021-04-30 04:34:10|||||||||1
1619757280000|2021-04-30 04:34:40|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|0
1619757290000|2021-04-30 04:34:50|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|0
1619757350000|2021-04-30 04:35:50|6106.8|6100.8|6106.7|6100.7|6106.8|6100.8|6106.7|6100.7|1
1619757360000|2021-04-30 04:36:00|6106.3|6100.3|6105.3|6099.3|6106.3|6100.3|6105.3|6099.3|1
1619757410000|2021-04-30 04:36:50|6105.4|6099.4|6105.8|6099.8|6105.8|6099.8|6105.4|6099.4|1
1619757470000|2021-04-30 04:37:50|||||||||1
1619757480000|2021-04-30 04:38:00|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1619757500000|2021-04-30 04:38:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1619757510000|2021-04-30 04:38:30|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1619757530000|2021-04-30 04:38:50|6105.2|6099.2|6104.9|6098.9|6105.2|6099.2|6104.9|6098.9|2
1619757540000|2021-04-30 04:39:00|6104.5|6098.5|6103.2|6097.2|6104.5|6098.5|6103.2|6097.2|1
1619757550000|2021-04-30 04:39:10|6102.5|6096.5|6102.6|6096.6|6102.6|6096.6|6102.2|6096.2|1
1619757630000|2021-04-30 04:40:30|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|2
1619757660000|2021-04-30 04:41:00|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|1
1619757680000|2021-04-30 04:41:20|6102.5|6096.5|6102.9|6096.9|6102.9|6096.9|6102.5|6096.5|0
1619757690000|2021-04-30 04:41:30|||||||||1
1619757700000|2021-04-30 04:41:40|6102|6096|6102.4|6096.4|6102.4|6096.4|6102|6096|2
1619757710000|2021-04-30 04:41:50|6102|6096|6100.1|6094.1|6102|6096|6100.1|6094.1|26
1619757720000|2021-04-30 04:42:00|||||||||1
1619757730000|2021-04-30 04:42:10|6100|6094|6095.1|6089.1|6100|6094|6095.1|6089.1|33
1619757740000|2021-04-30 04:42:20|6095.5|6089.5|6097.1|6091.1|6097.1|6091.1|6095.1|6089.1|2
1619757750000|2021-04-30 04:42:30|6096.9|6090.9|6096.9|6090.9|6097|6091|6096.9|6090.9|1
1619757760000|2021-04-30 04:42:40|6097.3|6091.3|6097.1|6091.1|6097.3|6091.3|6097.1|6091.1|1
1619757810000|2021-04-30 04:43:30|6097|6091|6098|6092|6098.9|6092.9|6097|6091|5
1619757830000|2021-04-30 04:43:50|6098.4|6092.4|6098.5|6092.5|6099|6093|6098.4|6092.4|0
1619757840000|2021-04-30 04:44:00|6098.4|6092.4|6098|6092|6098.4|6092.4|6098|6092|3
1619757870000|2021-04-30 04:44:30|||||||||1
1619757900000|2021-04-30 04:45:00|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099|6093|2
1619757910000|2021-04-30 04:45:10|6099|6093|6098.1|6092.1|6099|6093|6098.1|6092.1|1
1619757960000|2021-04-30 04:46:00|6098|6092|6098|6092|6098|6092|6098|6092|1
1619757970000|2021-04-30 04:46:10|6098.4|6092.4|6098.1|6092.1|6098.5|6092.5|6097.8|6091.8|2
1619757980000|2021-04-30 04:46:20|6098.5|6092.5|6098.1|6092.1|6098.5|6092.5|6098.1|6092.1|1
1619758030000|2021-04-30 04:47:10|6099|6093|6099.5|6093.5|6099.5|6093.5|6099|6093|3
1619758040000|2021-04-30 04:47:20|6099.1|6093.1|6099|6093|6099.1|6093.1|6099|6093|0
1619758070000|2021-04-30 04:47:50|6099.4|6093.4|6100.6|6094.6|6100.6|6094.6|6099.4|6093.4|1
1619758080000|2021-04-30 04:48:00|6100.8|6094.8|6100.1|6094.1|6100.8|6094.8|6100.1|6094.1|1
1619758090000|2021-04-30 04:48:10|6100.2|6094.2|6100.6|6094.6|6100.6|6094.6|6100.2|6094.2|1
1619758120000|2021-04-30 04:48:40|6101|6095|6100.1|6094.1|6101|6095|6100.1|6094.1|1
1619758170000|2021-04-30 04:49:30|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|0
1619758200000|2021-04-30 04:50:00|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|10
1619758210000|2021-04-30 04:50:10|6104.2|6098.2|6104.3|6098.3|6104.3|6098.3|6104.2|6098.2|4
1619758220000|2021-04-30 04:50:20|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|5
1619758230000|2021-04-30 04:50:30|6100.2|6094.2|6100.1|6094.1|6100.5|6094.5|6100.1|6094.1|2
1619758320000|2021-04-30 04:52:00|6099.9|6093.9|6100.1|6094.1|6100.1|6094.1|6099.9|6093.9|1
1619758330000|2021-04-30 04:52:10|6099.7|6093.7|6098.7|6092.7|6099.7|6093.7|6098.7|6092.7|2
1619758400000|2021-04-30 04:53:20|6098.3|6092.3|6098.2|6092.2|6098.3|6092.3|6098.2|6092.2|0
1619758420000|2021-04-30 04:53:40|||||||||1
1619758430000|2021-04-30 04:53:50|||||||||1
1619758450000|2021-04-30 04:54:10|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1619758470000|2021-04-30 04:54:30|6098.3|6092.3|6098.6|6092.6|6098.6|6092.6|6098.3|6092.3|1
1619758500000|2021-04-30 04:55:00|||||||||1
1619758550000|2021-04-30 04:55:50|6097.9|6091.9|6096.3|6090.3|6097.9|6091.9|6096.3|6090.3|1
1619758560000|2021-04-30 04:56:00|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.5|6089.5|5
1619758570000|2021-04-30 04:56:10|||||||||1
1619758580000|2021-04-30 04:56:20|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6094.7|6088.7|3
1619758590000|2021-04-30 04:56:30|6095.1|6089.1|6095|6089|6095.5|6089.5|6095|6089|1
1619758600000|2021-04-30 04:56:40|6095.4|6089.4|6095.5|6089.5|6095.5|6089.5|6095.4|6089.4|1
1619758610000|2021-04-30 04:56:50|6095.4|6089.4|6095|6089|6095.4|6089.4|6095|6089|1
1619758620000|2021-04-30 04:57:00|6094.9|6088.9|6095.5|6089.5|6095.5|6089.5|6094.9|6088.9|1
1619758650000|2021-04-30 04:57:30|6095.1|6089.1|6095|6089|6095.1|6089.1|6095|6089|0
1619758670000|2021-04-30 04:57:50|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|1
1619758690000|2021-04-30 04:58:10|6095.1|6089.1|6095|6089|6095.1|6089.1|6095|6089|0
1619758710000|2021-04-30 04:58:30|6095.4|6089.4|6095|6089|6095.5|6089.5|6095|6089|2
1619758750000|2021-04-30 04:59:10|6095.1|6089.1|6096|6090|6096|6090|6095.1|6089.1|3
1619758780000|2021-04-30 04:59:40|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1619758790000|2021-04-30 04:59:50|6096|6090|6096|6090|6096|6090|6096|6090|1
1619758830000|2021-04-30 05:00:30|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|0
1619758850000|2021-04-30 05:00:50|6095.9|6089.9|6095.9|6089.9|6096|6090|6095.9|6089.9|4
1619758870000|2021-04-30 05:01:10|6096.3|6090.3|6096|6090|6096.3|6090.3|6095.9|6089.9|1
1619758880000|2021-04-30 05:01:20|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1619758890000|2021-04-30 05:01:30|6095.8|6089.8|6095.4|6089.4|6095.8|6089.8|6095.4|6089.4|0
1619758990000|2021-04-30 05:03:10|6095.5|6089.5|6096.9|6090.9|6096.9|6090.9|6095.5|6089.5|6
1619759000000|2021-04-30 05:03:20|6097.3|6091.3|6097.3|6091.3|6097.4|6091.4|6097.3|6091.3|1
1619759010000|2021-04-30 05:03:30|6097.8|6091.8|6097.3|6091.3|6097.8|6091.8|6097.3|6091.3|1
1619759020000|2021-04-30 05:03:40|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|1
1619759030000|2021-04-30 05:03:50|6096.3|6090.3|6095.9|6089.9|6096.3|6090.3|6095.9|6089.9|1
1619759060000|2021-04-30 05:04:20|6096.3|6090.3|6096.8|6090.8|6096.8|6090.8|6096.3|6090.3|0
1619759100000|2021-04-30 05:05:00|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|1
1619759150000|2021-04-30 05:05:50|6096|6090|6095.9|6089.9|6096|6090|6095.7|6089.7|0
1619759160000|2021-04-30 05:06:00|6096.2|6090.2|6095.2|6089.2|6096.2|6090.2|6095.2|6089.2|0
1619759220000|2021-04-30 05:07:00|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|1
1619759230000|2021-04-30 05:07:10|6095.3|6089.3|6095.7|6089.7|6095.7|6089.7|6095.3|6089.3|4
1619759250000|2021-04-30 05:07:30|6096.1|6090.1|6095.3|6089.3|6096.1|6090.1|6095.3|6089.3|1
1619759270000|2021-04-30 05:07:50|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|1
1619759280000|2021-04-30 05:08:00|6096.5|6090.5|6096.3|6090.3|6096.5|6090.5|6096.3|6090.3|1
1619759300000|2021-04-30 05:08:20|6096.1|6090.1|6095.7|6089.7|6096.1|6090.1|6095.7|6089.7|1
1619759320000|2021-04-30 05:08:40|6095.3|6089.3|6094.8|6088.8|6095.3|6089.3|6094.4|6088.4|3
1619759330000|2021-04-30 05:08:50|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1619759340000|2021-04-30 05:09:00|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|1
1619759360000|2021-04-30 05:09:20|6093.9|6087.9|6092.3|6086.3|6093.9|6087.9|6092.3|6086.3|11
1619759370000|2021-04-30 05:09:30|6092.4|6086.4|6092.8|6086.8|6092.8|6086.8|6092.4|6086.4|0
1619759380000|2021-04-30 05:09:40|6087.3|6081.3|6086.3|6080.3|6087.4|6081.4|6085.8|6079.8|30
1619759390000|2021-04-30 05:09:50|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|2
1619759400000|2021-04-30 05:10:00|||||||||2
1619759410000|2021-04-30 05:10:10|6086.8|6080.8|6086.7|6080.7|6086.8|6080.8|6086.6|6080.6|1
1619759420000|2021-04-30 05:10:20|6087.1|6081.1|6087.2|6081.2|6087.2|6081.2|6086.6|6080.6|2
1619759430000|2021-04-30 05:10:30|||||||||1
1619759460000|2021-04-30 05:11:00|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|2
1619759470000|2021-04-30 05:11:10|6088.3|6082.3|6088.3|6082.3|6089.2|6083.2|6088.3|6082.3|8
1619759480000|2021-04-30 05:11:20|6088.7|6082.7|6088.3|6082.3|6088.7|6082.7|6087.8|6081.8|1
1619759500000|2021-04-30 05:11:40|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1619759510000|2021-04-30 05:11:50|6089.1|6083.1|6089.8|6083.8|6089.8|6083.8|6089.1|6083.1|5
1619759520000|2021-04-30 05:12:00|6090.2|6084.2|6090.3|6084.3|6090.4|6084.4|6089.8|6083.8|0
1619759530000|2021-04-30 05:12:10|6090.4|6084.4|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|1
1619759540000|2021-04-30 05:12:20|6090.2|6084.2|6089.8|6083.8|6090.2|6084.2|6089.8|6083.8|1
1619759560000|2021-04-30 05:12:40|6089.7|6083.7|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|1
1619759570000|2021-04-30 05:12:50|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1619759580000|2021-04-30 05:13:00|6090.7|6084.7|6090.3|6084.3|6090.7|6084.7|6090.3|6084.3|1
1619759590000|2021-04-30 05:13:10|6090.7|6084.7|6090.8|6084.8|6090.8|6084.8|6090.7|6084.7|0
1619759600000|2021-04-30 05:13:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|1
1619759610000|2021-04-30 05:13:30|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|10
1619759620000|2021-04-30 05:13:40|6096.5|6090.5|6097|6091|6097|6091|6096.5|6090.5|1
1619759630000|2021-04-30 05:13:50|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|6098.5|6092.5|5
1619759640000|2021-04-30 05:14:00|||||||||6
1619759650000|2021-04-30 05:14:10|6099|6093|6098.9|6092.9|6099|6093|6098.9|6092.9|6
1619759680000|2021-04-30 05:14:40|6099.3|6093.3|6098.4|6092.4|6099.3|6093.3|6098.4|6092.4|6
1619759690000|2021-04-30 05:14:50|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|8
1619759700000|2021-04-30 05:15:00|6091.8|6085.8|6089.4|6083.4|6091.8|6085.8|6089.4|6083.4|3
1619759710000|2021-04-30 05:15:10|6089.3|6083.3|6088.3|6082.3|6089.3|6083.3|6088.3|6082.3|1
1619759720000|2021-04-30 05:15:20|6088.2|6082.2|6087.8|6081.8|6088.2|6082.2|6087.8|6081.8|0
1619759740000|2021-04-30 05:15:40|6088.2|6082.2|6089.4|6083.4|6089.8|6083.8|6088.2|6082.2|5
1619759750000|2021-04-30 05:15:50|6088.3|6082.3|6088.3|6082.3|6088.7|6082.7|6088.3|6082.3|1
1619759760000|2021-04-30 05:16:00|6088.2|6082.2|6087.4|6081.4|6088.3|6082.3|6087.4|6081.4|1
1619759820000|2021-04-30 05:17:00|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|2
1619759860000|2021-04-30 05:17:40|6086.6|6080.6|6088.8|6082.8|6088.8|6082.8|6086.6|6080.6|6
1619759890000|2021-04-30 05:18:10|6089.2|6083.2|6088.8|6082.8|6089.2|6083.2|6088.8|6082.8|1
1619759910000|2021-04-30 05:18:30|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|1
1619759920000|2021-04-30 05:18:40|6088.8|6082.8|6088.8|6082.8|6089.2|6083.2|6088.8|6082.8|1
1619759930000|2021-04-30 05:18:50|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|1
1619759950000|2021-04-30 05:19:10|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|2
1619759960000|2021-04-30 05:19:20|6086.9|6080.9|6086.5|6080.5|6086.9|6080.9|6086.5|6080.5|1
1619759970000|2021-04-30 05:19:30|6086.1|6080.1|6086|6080|6086.1|6080.1|6086|6080|0
1619760000000|2021-04-30 05:20:00|6085.9|6079.9|6086.3|6080.3|6086.3|6080.3|6085.4|6079.4|7
1619760010000|2021-04-30 05:20:10|6086.2|6080.2|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|1
1619760020000|2021-04-30 05:20:20|6084|6078|6083.5|6077.5|6084.4|6078.4|6083.5|6077.5|5
1619760030000|2021-04-30 05:20:30|6083.4|6077.4|6083.5|6077.5|6083.5|6077.5|6082.6|6076.6|1
1619760060000|2021-04-30 05:21:00|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|2
1619760070000|2021-04-30 05:21:10|6083.5|6077.5|6082.6|6076.6|6083.5|6077.5|6082.6|6076.6|3
1619760080000|2021-04-30 05:21:20|6082.4|6076.4|6080.2|6074.2|6082.9|6076.9|6080.2|6074.2|5
1619760090000|2021-04-30 05:21:30|6080.6|6074.6|6080.6|6074.6|6081|6075|6080.5|6074.5|3
1619760100000|2021-04-30 05:21:40|6081.9|6075.9|6082.1|6076.1|6082.1|6076.1|6081.9|6075.9|3
1619760110000|2021-04-30 05:21:50|6082.5|6076.5|6083|6077|6083|6077|6082.5|6076.5|1
1619760120000|2021-04-30 05:22:00|6081.7|6075.7|6081.5|6075.5|6082.1|6076.1|6081.5|6075.5|3
1619760150000|2021-04-30 05:22:30|6081.1|6075.1|6080.6|6074.6|6081.1|6075.1|6080.6|6074.6|1
1619760170000|2021-04-30 05:22:50|6079.8|6073.8|6080.6|6074.6|6080.6|6074.6|6079.8|6073.8|2
1619760180000|2021-04-30 05:23:00|6080.2|6074.2|6079.5|6073.5|6080.2|6074.2|6079.1|6073.1|4
1619760190000|2021-04-30 05:23:10|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6078.8|6072.8|6
1619760200000|2021-04-30 05:23:20|6079.2|6073.2|6078.6|6072.6|6079.6|6073.6|6078.6|6072.6|1
1619760220000|2021-04-30 05:23:40|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|4
1619760230000|2021-04-30 05:23:50|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|4
1619760240000|2021-04-30 05:24:00|6075.5|6069.5|6076.1|6070.1|6076.6|6070.6|6075.5|6069.5|3
1619760250000|2021-04-30 05:24:10|6076.2|6070.2|6076.7|6070.7|6076.7|6070.7|6076.2|6070.2|2
1619760270000|2021-04-30 05:24:30|6076.6|6070.6|6076.1|6070.1|6076.6|6070.6|6076.1|6070.1|0
1619760280000|2021-04-30 05:24:40|6076|6070|6074.6|6068.6|6076|6070|6074.6|6068.6|6
1619760290000|2021-04-30 05:24:50|6075.3|6069.3|6076.1|6070.1|6076.1|6070.1|6075.3|6069.3|2
1619760300000|2021-04-30 05:25:00|6076.5|6070.5|6076.3|6070.3|6076.5|6070.5|6076.3|6070.3|0
1619760310000|2021-04-30 05:25:10|6078.1|6072.1|6080.8|6074.8|6081.6|6075.6|6078.1|6072.1|9
1619760320000|2021-04-30 05:25:20|6079.6|6073.6|6079.6|6073.6|6080.3|6074.3|6079.6|6073.6|3
1619760330000|2021-04-30 05:25:30|6079.9|6073.9|6077.7|6071.7|6080.2|6074.2|6077.7|6071.7|2
1619760370000|2021-04-30 05:26:10|6077.6|6071.6|6077.7|6071.7|6077.7|6071.7|6077.2|6071.2|1
1619760380000|2021-04-30 05:26:20|6077.3|6071.3|6076.6|6070.6|6077.3|6071.3|6076.6|6070.6|2
1619760390000|2021-04-30 05:26:30|6076.9|6070.9|6077.7|6071.7|6077.7|6071.7|6076.9|6070.9|1
1619760430000|2021-04-30 05:27:10|6078.9|6072.9|6080.5|6074.5|6080.9|6074.9|6078.9|6072.9|17
1619760440000|2021-04-30 05:27:20|6081.3|6075.3|6081.5|6075.5|6081.9|6075.9|6081.3|6075.3|4
1619760450000|2021-04-30 05:27:30|6081.4|6075.4|6080.5|6074.5|6081.4|6075.4|6080.5|6074.5|1
1619760480000|2021-04-30 05:28:00|||||||||1
1619760490000|2021-04-30 05:28:10|6085.7|6079.7|6084.6|6078.6|6085.7|6079.7|6084.6|6078.6|8
1619760520000|2021-04-30 05:28:40|6085|6079|6085|6079|6085|6079|6085|6079|2
1619760530000|2021-04-30 05:28:50|6084.2|6078.2|6085.4|6079.4|6085.4|6079.4|6084.2|6078.2|2
1619760540000|2021-04-30 05:29:00|6085|6079|6085|6079|6085|6079|6085|6079|2
1619760550000|2021-04-30 05:29:10|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1619760560000|2021-04-30 05:29:20|6084.2|6078.2|6082.7|6076.7|6084.2|6078.2|6082.7|6076.7|8
1619760580000|2021-04-30 05:29:40|6083.7|6077.7|6082.5|6076.5|6083.7|6077.7|6082.5|6076.5|9
1619760590000|2021-04-30 05:29:50|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1619760600000|2021-04-30 05:30:00|6083.3|6077.3|6080.7|6074.7|6084.2|6078.2|6080.7|6074.7|11
1619760640000|2021-04-30 05:30:40|6081.1|6075.1|6079.3|6073.3|6081.1|6075.1|6079.2|6073.2|1
1619760650000|2021-04-30 05:30:50|6078.5|6072.5|6077.6|6071.6|6078.5|6072.5|6077.5|6071.5|1
1619760660000|2021-04-30 05:31:00|6077.5|6071.5|6078.5|6072.5|6078.5|6072.5|6077.5|6071.5|0
1619760670000|2021-04-30 05:31:10|6078.9|6072.9|6079.8|6073.8|6079.8|6073.8|6078.9|6072.9|6
1619760680000|2021-04-30 05:31:20|6079.9|6073.9|6080.3|6074.3|6080.3|6074.3|6079.9|6073.9|1
1619760690000|2021-04-30 05:31:30|6079.5|6073.5|6080.3|6074.3|6080.3|6074.3|6079.5|6073.5|1
1619760700000|2021-04-30 05:31:40|6080.4|6074.4|6081.8|6075.8|6081.8|6075.8|6080.4|6074.4|1
1619760730000|2021-04-30 05:32:10|6081.9|6075.9|6081.4|6075.4|6082.7|6076.7|6081.4|6075.4|4
1619760760000|2021-04-30 05:32:40|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081|6075|1
1619760770000|2021-04-30 05:32:50|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1619760800000|2021-04-30 05:33:20|6081.3|6075.3|6080.5|6074.5|6081.3|6075.3|6080.5|6074.5|2
1619760810000|2021-04-30 05:33:30|6080.1|6074.1|6079.6|6073.6|6080.1|6074.1|6079.6|6073.6|2
1619760820000|2021-04-30 05:33:40|6078.8|6072.8|6080.9|6074.9|6080.9|6074.9|6078.6|6072.6|2
1619760830000|2021-04-30 05:33:50|6081.3|6075.3|6080.5|6074.5|6081.3|6075.3|6080.5|6074.5|5
1619760840000|2021-04-30 05:34:00|6080.9|6074.9|6080.5|6074.5|6080.9|6074.9|6080.5|6074.5|0
1619760850000|2021-04-30 05:34:10|6080.9|6074.9|6080.5|6074.5|6080.9|6074.9|6080.5|6074.5|1
1619760890000|2021-04-30 05:34:50|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1619760900000|2021-04-30 05:35:00|6080.7|6074.7|6080.5|6074.5|6080.9|6074.9|6080.5|6074.5|5
1619760910000|2021-04-30 05:35:10|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|6079.6|6073.6|2
1619760930000|2021-04-30 05:35:30|6080|6074|6081.4|6075.4|6081.4|6075.4|6080|6074|2
1619760940000|2021-04-30 05:35:40|6081|6075|6081.4|6075.4|6081.8|6075.8|6081|6075|1
1619760950000|2021-04-30 05:35:50|6081.8|6075.8|6081.4|6075.4|6081.8|6075.8|6081.4|6075.4|1
1619760960000|2021-04-30 05:36:00|6080.6|6074.6|6080.5|6074.5|6080.6|6074.6|6080.5|6074.5|1
1619760970000|2021-04-30 05:36:10|6080.9|6074.9|6082.7|6076.7|6082.7|6076.7|6080.9|6074.9|1
1619760980000|2021-04-30 05:36:20|6082.8|6076.8|6083.6|6077.6|6083.6|6077.6|6082.8|6076.8|0
1619760990000|2021-04-30 05:36:30|6083.8|6077.8|6084.3|6078.3|6084.3|6078.3|6083.8|6077.8|0
1619761000000|2021-04-30 05:36:40|6084.7|6078.7|6086|6080|6086.6|6080.6|6084.7|6078.7|3
1619761020000|2021-04-30 05:37:00|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1619761030000|2021-04-30 05:37:10|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|3
1619761040000|2021-04-30 05:37:20|6086.2|6080.2|6085|6079|6086.2|6080.2|6085|6079|7
1619761050000|2021-04-30 05:37:30|6085.4|6079.4|6084.7|6078.7|6085.4|6079.4|6084.7|6078.7|1
1619761060000|2021-04-30 05:37:40|6085|6079|6085.8|6079.8|6085.8|6079.8|6085|6079|0
1619761090000|2021-04-30 05:38:10|6085.4|6079.4|6085|6079|6085.4|6079.4|6085|6079|0
1619761100000|2021-04-30 05:38:20|6085.4|6079.4|6086.4|6080.4|6086.4|6080.4|6085.4|6079.4|0
1619761110000|2021-04-30 05:38:30|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1619761130000|2021-04-30 05:38:50|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|3
1619761140000|2021-04-30 05:39:00|6088|6082|6088|6082|6088.2|6082.2|6088|6082|1
1619761150000|2021-04-30 05:39:10|6088.4|6082.4|6087.6|6081.6|6088.4|6082.4|6087.6|6081.6|7
1619761160000|2021-04-30 05:39:20|6087.2|6081.2|6087.2|6081.2|6087.6|6081.6|6087.2|6081.2|4
1619761170000|2021-04-30 05:39:30|6086.8|6080.8|6086.4|6080.4|6086.8|6080.8|6086.4|6080.4|2
1619761180000|2021-04-30 05:39:40|6086|6080|6086.1|6080.1|6086.4|6080.4|6086|6080|0
1619761200000|2021-04-30 05:40:00|6086|6080|6085.6|6079.6|6086|6080|6085.6|6079.6|0
1619761250000|2021-04-30 05:40:50|||||||||1
1619761270000|2021-04-30 05:41:10|6085.8|6079.8|6085.6|6079.6|6085.8|6079.8|6085.6|6079.6|0
1619761280000|2021-04-30 05:41:20|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|2
1619761290000|2021-04-30 05:41:30|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|2
1619761300000|2021-04-30 05:41:40|6084.2|6078.2|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|1
1619761310000|2021-04-30 05:41:50|6085.1|6079.1|6085.1|6079.1|6085.2|6079.2|6085.1|6079.1|0
1619761320000|2021-04-30 05:42:00|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|0
1619761330000|2021-04-30 05:42:10|6085.1|6079.1|6086.1|6080.1|6086.1|6080.1|6085.1|6079.1|2
1619761350000|2021-04-30 05:42:30|6086|6080|6084.3|6078.3|6086|6080|6084.3|6078.3|2
1619761360000|2021-04-30 05:42:40|6083.9|6077.9|6083.8|6077.8|6083.9|6077.9|6083.8|6077.8|0
1619761370000|2021-04-30 05:42:50|6084.2|6078.2|6083.3|6077.3|6084.3|6078.3|6083.3|6077.3|0
1619761380000|2021-04-30 05:43:00|6083.2|6077.2|6089.5|6083.5|6089.5|6083.5|6082.4|6076.4|6
1619761390000|2021-04-30 05:43:10|6089.6|6083.6|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|0
1619761420000|2021-04-30 05:43:40|6089.7|6083.7|6090.6|6084.6|6090.6|6084.6|6089.7|6083.7|6
1619761430000|2021-04-30 05:43:50|6090.5|6084.5|6091.2|6085.2|6091.2|6085.2|6090.5|6084.5|4
1619761450000|2021-04-30 05:44:10|6091.6|6085.6|6098.5|6092.5|6098.5|6092.5|6091.6|6085.6|6
1619761460000|2021-04-30 05:44:20|6097.7|6091.7|6095.7|6089.7|6097.7|6091.7|6095.7|6089.7|3
1619761470000|2021-04-30 05:44:30|6095.8|6089.8|6096.2|6090.2|6096.2|6090.2|6095.8|6089.8|0
1619761480000|2021-04-30 05:44:40|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.2|6090.2|0
1619761490000|2021-04-30 05:44:50|6097|6091|6097.1|6091.1|6097.6|6091.6|6097|6091|2
1619761500000|2021-04-30 05:45:00|6096.7|6090.7|6094.5|6088.5|6096.7|6090.7|6094.5|6088.5|5
1619761510000|2021-04-30 05:45:10|6094.1|6088.1|6094|6088|6094.1|6088.1|6093.3|6087.3|3
1619761520000|2021-04-30 05:45:20|6093.5|6087.5|6091.6|6085.6|6093.5|6087.5|6091.6|6085.6|3
1619761530000|2021-04-30 05:45:30|6092.1|6086.1|6093|6087|6093|6087|6092.1|6086.1|3
1619761540000|2021-04-30 05:45:40|6093.4|6087.4|6094.2|6088.2|6094.2|6088.2|6093.4|6087.4|1
1619761550000|2021-04-30 05:45:50|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1619761570000|2021-04-30 05:46:10|6094|6088|6093.5|6087.5|6094|6088|6093.4|6087.4|0
1619761590000|2021-04-30 05:46:30|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|0
1619761600000|2021-04-30 05:46:40|6094.1|6088.1|6095.5|6089.5|6095.5|6089.5|6094.1|6088.1|2
1619761620000|2021-04-30 05:47:00|6095.1|6089.1|6094.1|6088.1|6095.1|6089.1|6094.1|6088.1|1
1619761630000|2021-04-30 05:47:10|6094|6088|6094.1|6088.1|6094.1|6088.1|6094|6088|0
1619761640000|2021-04-30 05:47:20|6094|6088|6092.1|6086.1|6094|6088|6092.1|6086.1|1
1619761650000|2021-04-30 05:47:30|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|1
1619761660000|2021-04-30 05:47:40|6091.7|6085.7|6093.1|6087.1|6093.1|6087.1|6091.7|6085.7|1
1619761680000|2021-04-30 05:48:00|6092.3|6086.3|6091.7|6085.7|6092.3|6086.3|6091.2|6085.2|0
1619761690000|2021-04-30 05:48:10|6091.3|6085.3|6090.3|6084.3|6091.3|6085.3|6090.3|6084.3|0
1619761700000|2021-04-30 05:48:20|6089.9|6083.9|6089.8|6083.8|6089.9|6083.9|6089.8|6083.8|0
1619761710000|2021-04-30 05:48:30|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1619761720000|2021-04-30 05:48:40|6090|6084|6091.3|6085.3|6091.3|6085.3|6090|6084|2
1619761730000|2021-04-30 05:48:50|6090.9|6084.9|6091.7|6085.7|6091.7|6085.7|6090.8|6084.8|1
1619761740000|2021-04-30 05:49:00|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|1
1619761760000|2021-04-30 05:49:20|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|0
1619761780000|2021-04-30 05:49:40|||||||||1
1619761790000|2021-04-30 05:49:50|6092.1|6086.1|6093.1|6087.1|6093.1|6087.1|6092.1|6086.1|3
1619761800000|2021-04-30 05:50:00|6093.5|6087.5|6092.6|6086.6|6093.7|6087.7|6092.6|6086.6|1
1619761810000|2021-04-30 05:50:10|6093|6087|6094.2|6088.2|6094.2|6088.2|6093|6087|2
1619761820000|2021-04-30 05:50:20|6094.1|6088.1|6094.6|6088.6|6095|6089|6093.5|6087.5|4
1619761830000|2021-04-30 05:50:30|6094.7|6088.7|6095.1|6089.1|6095.1|6089.1|6094.6|6088.6|0
1619761840000|2021-04-30 05:50:40|6095.2|6089.2|6095.1|6089.1|6095.6|6089.6|6095.1|6089.1|1
1619761850000|2021-04-30 05:50:50|6095.5|6089.5|6096|6090|6096|6090|6095.5|6089.5|0
1619761860000|2021-04-30 05:51:00|6096.3|6090.3|6097.1|6091.1|6097.1|6091.1|6096.3|6090.3|4
1619761880000|2021-04-30 05:51:20|6097.2|6091.2|6096.6|6090.6|6098.3|6092.3|6096.6|6090.6|4
1619761890000|2021-04-30 05:51:30|6095.1|6089.1|6095.6|6089.6|6095.6|6089.6|6095.1|6089.1|6
1619761900000|2021-04-30 05:51:40|6096|6090|6097.1|6091.1|6097.1|6091.1|6096|6090|1
1619761910000|2021-04-30 05:51:50|6097.2|6091.2|6097.5|6091.5|6097.6|6091.6|6097.2|6091.2|0
1619761920000|2021-04-30 05:52:00|6096.7|6090.7|6097.1|6091.1|6097.1|6091.1|6096.7|6090.7|1
1619761930000|2021-04-30 05:52:10|6096.7|6090.7|6097.1|6091.1|6097.1|6091.1|6096.7|6090.7|0
1619761950000|2021-04-30 05:52:30|6097.4|6091.4|6098.9|6092.9|6098.9|6092.9|6097.4|6091.4|2
1619761980000|2021-04-30 05:53:00|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|1
1619762000000|2021-04-30 05:53:20|6098.2|6092.2|6097.7|6091.7|6098.2|6092.2|6097.3|6091.3|0
1619762010000|2021-04-30 05:53:30|6098.4|6092.4|6098.8|6092.8|6098.8|6092.8|6098.1|6092.1|0
1619762030000|2021-04-30 05:53:50|6099.9|6093.9|6097.7|6091.7|6100.2|6094.2|6097.5|6091.5|14
1619762040000|2021-04-30 05:54:00|6097.3|6091.3|6093.2|6087.2|6097.3|6091.3|6093.2|6087.2|5
1619762050000|2021-04-30 05:54:10|6093.4|6087.4|6093.9|6087.9|6093.9|6087.9|6092.7|6086.7|2
1619762060000|2021-04-30 05:54:20|6094.8|6088.8|6093.8|6087.8|6095.3|6089.3|6093.8|6087.8|4
1619762070000|2021-04-30 05:54:30|6094.3|6088.3|6094.3|6088.3|6094.8|6088.8|6093.8|6087.8|5
1619762080000|2021-04-30 05:54:40|6094.2|6088.2|6091.5|6085.5|6094.2|6088.2|6091.5|6085.5|3
1619762090000|2021-04-30 05:54:50|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.5|6085.5|1
1619762100000|2021-04-30 05:55:00|6090.8|6084.8|6092.2|6086.2|6092.2|6086.2|6090.5|6084.5|2
1619762110000|2021-04-30 05:55:10|6091.8|6085.8|6095.4|6089.4|6095.4|6089.4|6091.8|6085.8|3
1619762120000|2021-04-30 05:55:20|6095.5|6089.5|6095.8|6089.8|6096.1|6090.1|6095.4|6089.4|0
1619762130000|2021-04-30 05:55:30|6095.4|6089.4|6095.1|6089.1|6096.1|6090.1|6094.9|6088.9|0
1619762170000|2021-04-30 05:56:10|6095.3|6089.3|6097.6|6091.6|6097.6|6091.6|6095.3|6089.3|2
1619762180000|2021-04-30 05:56:20|6097.8|6091.8|6101.1|6095.1|6101.3|6095.3|6097.8|6091.8|4
1619762190000|2021-04-30 05:56:30|6101.3|6095.3|6102.1|6096.1|6102.2|6096.2|6101.1|6095.1|3
1619762220000|2021-04-30 05:57:00|6101.4|6095.4|6101|6095|6101.4|6095.4|6100.1|6094.1|4
1619762230000|2021-04-30 05:57:10|6100.2|6094.2|6101.9|6095.9|6101.9|6095.9|6100.2|6094.2|1
1619762240000|2021-04-30 05:57:20|6101.5|6095.5|6102.6|6096.6|6102.6|6096.6|6101.5|6095.5|0
1619762250000|2021-04-30 05:57:30|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|0
1619762260000|2021-04-30 05:57:40|6102.4|6096.4|6103|6097|6103|6097|6102.4|6096.4|0
1619762270000|2021-04-30 05:57:50|6098|6092|6099|6093|6099|6093|6098|6092|11
1619762300000|2021-04-30 05:58:20|6098.6|6092.6|6098.5|6092.5|6098.6|6092.6|6098.5|6092.5|0
1619762310000|2021-04-30 05:58:30|6097.6|6091.6|6097.1|6091.1|6097.6|6091.6|6096.1|6090.1|3
1619762330000|2021-04-30 05:58:50|6096.2|6090.2|6097.1|6091.1|6097.1|6091.1|6096.2|6090.2|4
1619762380000|2021-04-30 05:59:40|6097.2|6091.2|6101|6095|6101|6095|6097.2|6091.2|4
1619762400000|2021-04-30 06:00:00|||||||||1
1619762430000|2021-04-30 06:00:30|6101.4|6095.4|6101.5|6095.5|6102.5|6096.5|6101.4|6095.4|7
1619762440000|2021-04-30 06:00:40|6101.9|6095.9|6101|6095|6101.9|6095.9|6101|6095|2
1619762470000|2021-04-30 06:01:10|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101|6095|0
1619762490000|2021-04-30 06:01:30|6101|6095|6100|6094|6101|6095|6100|6094|1
1619762500000|2021-04-30 06:01:40|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100|6094|0
1619762510000|2021-04-30 06:01:50|6100|6094|6099.6|6093.6|6100|6094|6099.4|6093.4|0
1619762520000|2021-04-30 06:02:00|6099.1|6093.1|6095.3|6089.3|6099.5|6093.5|6095.3|6089.3|6
1619762530000|2021-04-30 06:02:10|6095.2|6089.2|6092.3|6086.3|6095.2|6089.2|6091.4|6085.4|12
1619762540000|2021-04-30 06:02:20|6092.4|6086.4|6093.2|6087.2|6093.2|6087.2|6092.4|6086.4|2
1619762550000|2021-04-30 06:02:30|6093.7|6087.7|6093.2|6087.2|6093.7|6087.7|6093.2|6087.2|1
1619762570000|2021-04-30 06:02:50|6093.1|6087.1|6091.8|6085.8|6093.1|6087.1|6091.8|6085.8|4
1619762600000|2021-04-30 06:03:20|6091.9|6085.9|6095.1|6089.1|6095.1|6089.1|6091.9|6085.9|6
1619762610000|2021-04-30 06:03:30|6095.5|6089.5|6095.2|6089.2|6095.5|6089.5|6095.2|6089.2|0
1619762640000|2021-04-30 06:04:00|6095.6|6089.6|6096.2|6090.2|6096.2|6090.2|6095.2|6089.2|6
1619762660000|2021-04-30 06:04:20|6096.6|6090.6|6100|6094|6100|6094|6096.6|6090.6|11
1619762670000|2021-04-30 06:04:30|6100.1|6094.1|6101.7|6095.7|6101.7|6095.7|6100.1|6094.1|1
1619762680000|2021-04-30 06:04:40|6101.8|6095.8|6102.2|6096.2|6102.2|6096.2|6101.8|6095.8|0
1619762710000|2021-04-30 06:05:10|6102|6096|6101.2|6095.2|6102|6096|6101.2|6095.2|1
1619762750000|2021-04-30 06:05:50|6100.8|6094.8|6102.7|6096.7|6102.7|6096.7|6100.7|6094.7|1
1619762760000|2021-04-30 06:06:00|6102.2|6096.2|6101.2|6095.2|6102.2|6096.2|6101.2|6095.2|1
1619762780000|2021-04-30 06:06:20|6101.1|6095.1|6100.7|6094.7|6101.1|6095.1|6100.7|6094.7|0
1619762810000|2021-04-30 06:06:50|6101.1|6095.1|6101.2|6095.2|6101.2|6095.2|6101.1|6095.1|2
1619762820000|2021-04-30 06:07:00|6102.6|6096.6|6102.6|6096.6|6103.2|6097.2|6102.6|6096.6|2
1619762830000|2021-04-30 06:07:10|6102.2|6096.2|6101.7|6095.7|6103.2|6097.2|6101.7|6095.7|1
1619762840000|2021-04-30 06:07:20|6101.6|6095.6|6101.2|6095.2|6101.7|6095.7|6100.6|6094.6|3
1619762850000|2021-04-30 06:07:30|6100.4|6094.4|6100.1|6094.1|6100.4|6094.4|6099.6|6093.6|2
1619762860000|2021-04-30 06:07:40|6100|6094|6100.5|6094.5|6100.5|6094.5|6099.6|6093.6|0
1619762870000|2021-04-30 06:07:50|6100.9|6094.9|6100.7|6094.7|6101.2|6095.2|6100.5|6094.5|1
1619762880000|2021-04-30 06:08:00|6099.7|6093.7|6100.1|6094.1|6100.1|6094.1|6099.6|6093.6|8
1619762890000|2021-04-30 06:08:10|6099.7|6093.7|6100.1|6094.1|6100.1|6094.1|6099.7|6093.7|0
1619762920000|2021-04-30 06:08:40|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|6099.2|6093.2|3
1619762930000|2021-04-30 06:08:50|||||||||2
1619762940000|2021-04-30 06:09:00|6098.8|6092.8|6099.2|6093.2|6099.2|6093.2|6098.7|6092.7|0
1619762960000|2021-04-30 06:09:20|6099.6|6093.6|6099.2|6093.2|6099.7|6093.7|6099.2|6093.2|0
1619762970000|2021-04-30 06:09:30|6099.3|6093.3|6099.2|6093.2|6100.2|6094.2|6099.2|6093.2|3
1619763000000|2021-04-30 06:10:00|6098.8|6092.8|6099.2|6093.2|6099.2|6093.2|6098.7|6092.7|0
1619763030000|2021-04-30 06:10:30|6099.6|6093.6|6099.6|6093.6|6100.1|6094.1|6099.2|6093.2|0
1619763040000|2021-04-30 06:10:40|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1619763060000|2021-04-30 06:11:00|6099.2|6093.2|6098.5|6092.5|6099.2|6093.2|6098.4|6092.4|1
1619763080000|2021-04-30 06:11:20|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6098.5|6092.5|0
1619763090000|2021-04-30 06:11:30|6098.2|6092.2|6095.8|6089.8|6098.2|6092.2|6095.8|6089.8|2
1619763110000|2021-04-30 06:11:50|6096|6090|6098.3|6092.3|6098.3|6092.3|6096|6090|4
1619763120000|2021-04-30 06:12:00|6097.5|6091.5|6097.2|6091.2|6097.7|6091.7|6097.2|6091.2|0
1619763130000|2021-04-30 06:12:10|6096.9|6090.9|6097.5|6091.5|6097.5|6091.5|6096.9|6090.9|1
1619763140000|2021-04-30 06:12:20|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|1
1619763160000|2021-04-30 06:12:40|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|2
1619763170000|2021-04-30 06:12:50|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|6106.8|6100.8|1
1619763180000|2021-04-30 06:13:00|6106.4|6100.4|6105.9|6099.9|6106.4|6100.4|6105.9|6099.9|1
1619763190000|2021-04-30 06:13:10|6106|6100|6106.4|6100.4|6106.4|6100.4|6106|6100|0
1619763200000|2021-04-30 06:13:20|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1619763230000|2021-04-30 06:13:50|6105.1|6099.1|6102.5|6096.5|6105.1|6099.1|6102.5|6096.5|2
1619763240000|2021-04-30 06:14:00|6102.8|6096.8|6102.9|6096.9|6102.9|6096.9|6102.8|6096.8|0
1619763250000|2021-04-30 06:14:10|6102.2|6096.2|6101.9|6095.9|6102.2|6096.2|6101.9|6095.9|0
1619763270000|2021-04-30 06:14:30|6101.6|6095.6|6101.2|6095.2|6101.6|6095.6|6099.8|6093.8|7
1619763280000|2021-04-30 06:14:40|6100.3|6094.3|6100.3|6094.3|6100.8|6094.8|6099.9|6093.9|3
1619763290000|2021-04-30 06:14:50|6100.2|6094.2|6098.5|6092.5|6100.2|6094.2|6098.5|6092.5|1
1619763300000|2021-04-30 06:15:00|6098.1|6092.1|6098|6092|6098.1|6092.1|6098|6092|0
1619763310000|2021-04-30 06:15:10|6099|6093|6100.3|6094.3|6100.3|6094.3|6099|6093|11
1619763320000|2021-04-30 06:15:20|6108.2|6102.2|6108.7|6102.7|6108.7|6102.7|6106.9|6100.9|16
1619763330000|2021-04-30 06:15:30|6109.5|6103.5|6112|6106|6112|6106|6108.8|6102.8|10
1619763340000|2021-04-30 06:15:40|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6111.9|6105.9|2
1619763350000|2021-04-30 06:15:50|6112.2|6106.2|6111.8|6105.8|6112.2|6106.2|6111.8|6105.8|0
1619763370000|2021-04-30 06:16:10|6111.3|6105.3|6111|6105|6111.3|6105.3|6111|6105|5
1619763400000|2021-04-30 06:16:40|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|6111.3|6105.3|0
1619763410000|2021-04-30 06:16:50|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|11
1619763420000|2021-04-30 06:17:00|6111.6|6105.6|6111.8|6105.8|6111.8|6105.8|6111.5|6105.5|2
1619763430000|2021-04-30 06:17:10|6111.7|6105.7|6110.4|6104.4|6111.7|6105.7|6110.4|6104.4|2
1619763440000|2021-04-30 06:17:20|6110.1|6104.1|6109.9|6103.9|6110.1|6104.1|6109.9|6103.9|2
1619763450000|2021-04-30 06:17:30|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|2
1619763470000|2021-04-30 06:17:50|6109.8|6103.8|6109.7|6103.7|6109.8|6103.8|6109.7|6103.7|1
1619763480000|2021-04-30 06:18:00|6109.6|6103.6|6109.2|6103.2|6109.6|6103.6|6109.2|6103.2|0
1619763500000|2021-04-30 06:18:20|6108.8|6102.8|6107.8|6101.8|6108.8|6102.8|6107.8|6101.8|0
1619763510000|2021-04-30 06:18:30|6110.2|6104.2|6109.7|6103.7|6110.2|6104.2|6109.7|6103.7|0
1619763520000|2021-04-30 06:18:40|6110|6104|6110.2|6104.2|6110.2|6104.2|6109.8|6103.8|3
1619763590000|2021-04-30 06:19:50|6111.1|6105.1|6111.1|6105.1|6111.5|6105.5|6111.1|6105.1|2
1619763600000|2021-04-30 06:20:00|6110.7|6104.7|6109.6|6103.6|6110.7|6104.7|6109.6|6103.6|2
1619763650000|2021-04-30 06:20:50|6109.7|6103.7|6111.1|6105.1|6111.1|6105.1|6109.7|6103.7|1
1619763660000|2021-04-30 06:21:00|6111|6105|6110.1|6104.1|6111|6105|6110.1|6104.1|0
1619763680000|2021-04-30 06:21:20|6109.7|6103.7|6111.1|6105.1|6111.1|6105.1|6109.7|6103.7|3
1619763690000|2021-04-30 06:21:30|6111.2|6105.2|6112.1|6106.1|6112.1|6106.1|6111.2|6105.2|0
1619763700000|2021-04-30 06:21:40|6112|6106|6112.6|6106.6|6113|6107|6112|6106|1
1619763720000|2021-04-30 06:22:00|6108.1|6102.1|6109.1|6103.1|6109.6|6103.6|6108.1|6102.1|1
1619763730000|2021-04-30 06:22:10|6108.7|6102.7|6108.1|6102.1|6108.7|6102.7|6108.1|6102.1|0
1619763740000|2021-04-30 06:22:20|6108|6102|6107.6|6101.6|6108|6102|6107.6|6101.6|0
1619763790000|2021-04-30 06:23:10|6107.5|6101.5|6107.1|6101.1|6107.5|6101.5|6107.1|6101.1|0
1619763800000|2021-04-30 06:23:20|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|4
1619763820000|2021-04-30 06:23:40|6105.6|6099.6|6107.6|6101.6|6107.6|6101.6|6104.8|6098.8|3
1619763840000|2021-04-30 06:24:00|6107.7|6101.7|6107.6|6101.6|6108.1|6102.1|6107.6|6101.6|1
1619763870000|2021-04-30 06:24:30|6107.4|6101.4|6106.8|6100.8|6108.1|6102.1|6106.8|6100.8|3
1619763880000|2021-04-30 06:24:40|6107|6101|6107.3|6101.3|6107.3|6101.3|6107|6101|0
1619763890000|2021-04-30 06:24:50|6106.9|6100.9|6106.8|6100.8|6106.9|6100.9|6106.8|6100.8|0
1619763910000|2021-04-30 06:25:10|6106.4|6100.4|6106.8|6100.8|6106.8|6100.8|6106.4|6100.4|0
1619763920000|2021-04-30 06:25:20|||||||||1
1619763930000|2021-04-30 06:25:30|6106.4|6100.4|6105.3|6099.3|6106.4|6100.4|6105.3|6099.3|0
1619763970000|2021-04-30 06:26:10|6104.9|6098.9|6104.7|6098.7|6104.9|6098.9|6104.6|6098.6|2
1619763980000|2021-04-30 06:26:20|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1619764020000|2021-04-30 06:27:00|6104.5|6098.5|6104.1|6098.1|6104.5|6098.5|6104.1|6098.1|0
1619764030000|2021-04-30 06:27:10|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.1|6098.1|0
1619764040000|2021-04-30 06:27:20|6105.6|6099.6|6106.7|6100.7|6106.7|6100.7|6105.6|6099.6|1
1619764050000|2021-04-30 06:27:30|6105.9|6099.9|6107.1|6101.1|6107.5|6101.5|6105.9|6099.9|3
1619764060000|2021-04-30 06:27:40|6106.6|6100.6|6107.1|6101.1|6107.1|6101.1|6106.6|6100.6|0
1619764070000|2021-04-30 06:27:50|6107.5|6101.5|6108.1|6102.1|6108.6|6102.6|6107.5|6101.5|4
1619764080000|2021-04-30 06:28:00|6108.6|6102.6|6108.1|6102.1|6108.6|6102.6|6108.1|6102.1|4
1619764110000|2021-04-30 06:28:30|||||||||1
1619764120000|2021-04-30 06:28:40|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|2
1619764130000|2021-04-30 06:28:50|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|1
1619764140000|2021-04-30 06:29:00|6106.2|6100.2|6105.1|6099.1|6106.2|6100.2|6105.1|6099.1|0
1619764150000|2021-04-30 06:29:10|6105.5|6099.5|6105.1|6099.1|6105.5|6099.5|6105.1|6099.1|1
1619764160000|2021-04-30 06:29:20|6104.7|6098.7|6104.6|6098.6|6104.7|6098.7|6104.6|6098.6|0
1619764170000|2021-04-30 06:29:30|6104.5|6098.5|6104.1|6098.1|6104.5|6098.5|6104.1|6098.1|0
1619764180000|2021-04-30 06:29:40|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|1
1619764190000|2021-04-30 06:29:50|6105.9|6099.9|6107.1|6101.1|6107.1|6101.1|6105.9|6099.9|0
1619764200000|2021-04-30 06:30:00|6107.4|6101.4|6107.6|6101.6|6107.6|6101.6|6107.2|6101.2|1
1619764260000|2021-04-30 06:31:00|6107.4|6101.4|6104.5|6098.5|6107.4|6101.4|6104.5|6098.5|4
1619764310000|2021-04-30 06:31:50|6104.7|6098.7|6105.5|6099.5|6105.5|6099.5|6104.7|6098.7|1
1619764340000|2021-04-30 06:32:20|6105.9|6099.9|6105.5|6099.5|6105.9|6099.9|6105.5|6099.5|0
1619764350000|2021-04-30 06:32:30|||||||||1
1619764380000|2021-04-30 06:33:00|6105.1|6099.1|6105|6099|6105.1|6099.1|6105|6099|0
1619764390000|2021-04-30 06:33:10|6104.6|6098.6|6101.6|6095.6|6104.6|6098.6|6101.6|6095.6|4
1619764400000|2021-04-30 06:33:20|6101.3|6095.3|6101.6|6095.6|6101.6|6095.6|6101.3|6095.3|3
1619764410000|2021-04-30 06:33:30|6101.3|6095.3|6102.5|6096.5|6102.5|6096.5|6100.8|6094.8|6
1619764420000|2021-04-30 06:33:40|||||||||4
1619764440000|2021-04-30 06:34:00|||||||||1
1619764450000|2021-04-30 06:34:10|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|6101.6|6095.6|1
1619764470000|2021-04-30 06:34:30|6101.5|6095.5|6101.1|6095.1|6101.5|6095.5|6101.1|6095.1|0
1619764500000|2021-04-30 06:35:00|6101.3|6095.3|6102.5|6096.5|6102.5|6096.5|6101.3|6095.3|3
1619764510000|2021-04-30 06:35:10|6102.6|6096.6|6101.6|6095.6|6102.6|6096.6|6101.6|6095.6|0
1619764540000|2021-04-30 06:35:40|6101.2|6095.2|6101.1|6095.1|6101.2|6095.2|6101.1|6095.1|1
1619764560000|2021-04-30 06:36:00|6100.7|6094.7|6100.3|6094.3|6100.7|6094.7|6100.3|6094.3|1
1619764570000|2021-04-30 06:36:10|6100.2|6094.2|6099.8|6093.8|6100.2|6094.2|6099.8|6093.8|0
1619764580000|2021-04-30 06:36:20|||||||||1
1619764590000|2021-04-30 06:36:30|6099.4|6093.4|6099.8|6093.8|6099.8|6093.8|6099.4|6093.4|1
1619764600000|2021-04-30 06:36:40|6100.2|6094.2|6099.8|6093.8|6100.2|6094.2|6099.8|6093.8|0
1619764620000|2021-04-30 06:37:00|6099.4|6093.4|6097.7|6091.7|6099.8|6093.8|6097.7|6091.7|1
1619764650000|2021-04-30 06:37:30|6098|6092|6098|6092|6098|6092|6098|6092|0
1619764670000|2021-04-30 06:37:50|6098.2|6092.2|6097.2|6091.2|6098.5|6092.5|6097.2|6091.2|2
1619764720000|2021-04-30 06:38:40|6097.5|6091.5|6098.5|6092.5|6098.5|6092.5|6097.5|6091.5|0
1619764730000|2021-04-30 06:38:50|6099.3|6093.3|6096.3|6090.3|6099.3|6093.3|6096.3|6090.3|3
1619764740000|2021-04-30 06:39:00|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|2
1619764750000|2021-04-30 06:39:10|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|6096.3|6090.3|3
1619764760000|2021-04-30 06:39:20|6095.9|6089.9|6095|6089|6095.9|6089.9|6095|6089|1
1619764770000|2021-04-30 06:39:30|6094.9|6088.9|6094.5|6088.5|6094.9|6088.9|6094.5|6088.5|0
1619764790000|2021-04-30 06:39:50|6094.1|6088.1|6094.5|6088.5|6095.4|6089.4|6094.1|6088.1|2
1619764810000|2021-04-30 06:40:10|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|6094.9|6088.9|3
1619764820000|2021-04-30 06:40:20|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|1
1619764830000|2021-04-30 06:40:30|6095.5|6089.5|6096.2|6090.2|6096.2|6090.2|6095.5|6089.5|0
1619764890000|2021-04-30 06:41:30|6096.6|6090.6|6103.5|6097.5|6103.5|6097.5|6096.2|6090.2|8
1619764900000|2021-04-30 06:41:40|6103.9|6097.9|6105|6099|6105.5|6099.5|6102.5|6096.5|43
1619764920000|2021-04-30 06:42:00|6105.3|6099.3|6106.5|6100.5|6106.5|6100.5|6105.3|6099.3|0
1619764930000|2021-04-30 06:42:10|6106.4|6100.4|6106.5|6100.5|6106.5|6100.5|6105.5|6099.5|2
1619764940000|2021-04-30 06:42:20|6106.1|6100.1|6106.5|6100.5|6106.5|6100.5|6106|6100|0
1619764950000|2021-04-30 06:42:30|6106.9|6100.9|6107|6101|6107.5|6101.5|6106.9|6100.9|0
1619764960000|2021-04-30 06:42:40|6107.4|6101.4|6107.5|6101.5|6107.5|6101.5|6107.4|6101.4|0
1619764970000|2021-04-30 06:42:50|6108|6102|6108|6102|6108|6102|6108|6102|1
1619764980000|2021-04-30 06:43:00|6107.9|6101.9|6107.5|6101.5|6107.9|6101.9|6107.2|6101.2|2
1619764990000|2021-04-30 06:43:10|6107.6|6101.6|6108|6102|6108|6102|6107.6|6101.6|0
1619765010000|2021-04-30 06:43:30|6107.6|6101.6|6107|6101|6107.6|6101.6|6107|6101|4
1619765030000|2021-04-30 06:43:50|||||||||1
1619765040000|2021-04-30 06:44:00|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|12
1619765080000|2021-04-30 06:44:40|6105.8|6099.8|6107.5|6101.5|6107.5|6101.5|6105.8|6099.8|4
1619765100000|2021-04-30 06:45:00|||||||||1
1619765130000|2021-04-30 06:45:30|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1619765140000|2021-04-30 06:45:40|6107.6|6101.6|6107.4|6101.4|6107.6|6101.6|6107.4|6101.4|0
1619765150000|2021-04-30 06:45:50|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|3
1619765170000|2021-04-30 06:46:10|6108.8|6102.8|6108.9|6102.9|6108.9|6102.9|6108.8|6102.8|0
1619765180000|2021-04-30 06:46:20|6109.1|6103.1|6110.4|6104.4|6110.4|6104.4|6109.1|6103.1|1
1619765190000|2021-04-30 06:46:30|6110.6|6104.6|6111.4|6105.4|6114|6108|6110.6|6104.6|7
1619765200000|2021-04-30 06:46:40|6111.9|6105.9|6113.4|6107.4|6113.4|6107.4|6111.9|6105.9|4
1619765230000|2021-04-30 06:47:10|||||||||1
1619765270000|2021-04-30 06:47:50|6113.3|6107.3|6112.9|6106.9|6113.3|6107.3|6112.9|6106.9|1
1619765280000|2021-04-30 06:48:00|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|2
1619765300000|2021-04-30 06:48:20|6112.3|6106.3|6111.9|6105.9|6112.3|6106.3|6111.9|6105.9|0
1619765310000|2021-04-30 06:48:30|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|1
1619765330000|2021-04-30 06:48:50|6110.4|6104.4|6108.4|6102.4|6110.4|6104.4|6108.4|6102.4|5
1619765400000|2021-04-30 06:50:00|6107.9|6101.9|6105.5|6099.5|6107.9|6101.9|6105.5|6099.5|5
1619765410000|2021-04-30 06:50:10|6105.1|6099.1|6104.6|6098.6|6105.1|6099.1|6104.6|6098.6|0
1619765440000|2021-04-30 06:50:40|6105|6099|6104.4|6098.4|6105|6099|6104.4|6098.4|0
1619765450000|2021-04-30 06:50:50|6104.3|6098.3|6104.4|6098.4|6104.4|6098.4|6104.3|6098.3|2
1619765460000|2021-04-30 06:51:00|6104.5|6098.5|6104.4|6098.4|6104.5|6098.5|6104.4|6098.4|1
1619765470000|2021-04-30 06:51:10|6103|6097|6102|6096|6103|6097|6102|6096|8
1619765490000|2021-04-30 06:51:30|6103|6097|6103.4|6097.4|6103.4|6097.4|6103|6097|1
1619765500000|2021-04-30 06:51:40|6103.5|6097.5|6103.9|6097.9|6103.9|6097.9|6103.5|6097.5|0
1619765520000|2021-04-30 06:52:00|6104|6098|6103.9|6097.9|6104|6098|6103.9|6097.9|1
1619765530000|2021-04-30 06:52:10|6103.5|6097.5|6102.9|6096.9|6103.5|6097.5|6102.9|6096.9|1
1619765550000|2021-04-30 06:52:30|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|1
1619765560000|2021-04-30 06:52:40|6105.8|6099.8|6106.9|6100.9|6107.3|6101.3|6105.8|6099.8|2
1619765570000|2021-04-30 06:52:50|6107.4|6101.4|6107.9|6101.9|6107.9|6101.9|6107.4|6101.4|1
1619765580000|2021-04-30 06:53:00|6108|6102|6106.4|6100.4|6108.4|6102.4|6106.4|6100.4|4
1619765590000|2021-04-30 06:53:10|6106|6100|6106.4|6100.4|6106.4|6100.4|6105.9|6099.9|2
1619765600000|2021-04-30 06:53:20|6106.5|6100.5|6107.4|6101.4|6107.4|6101.4|6106.4|6100.4|0
1619765630000|2021-04-30 06:53:50|6107|6101|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|3
1619765670000|2021-04-30 06:54:30|6107.5|6101.5|6110.4|6104.4|6110.4|6104.4|6107.5|6101.5|8
1619765710000|2021-04-30 06:55:10|6110.5|6104.5|6110.9|6104.9|6110.9|6104.9|6110.5|6104.5|0
1619765720000|2021-04-30 06:55:20|6110.5|6104.5|6109.9|6103.9|6110.5|6104.5|6109.9|6103.9|0
1619765730000|2021-04-30 06:55:30|6109.5|6103.5|6109.4|6103.4|6109.5|6103.5|6109.4|6103.4|4
1619765740000|2021-04-30 06:55:40|6109|6103|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|3
1619765750000|2021-04-30 06:55:50|6109.2|6103.2|6108.4|6102.4|6109.2|6103.2|6108.4|6102.4|2
1619765810000|2021-04-30 06:56:50|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|1
1619765830000|2021-04-30 06:57:10|6108.2|6102.2|6105.9|6099.9|6108.2|6102.2|6105.9|6099.9|14
1619765840000|2021-04-30 06:57:20|6105.5|6099.5|6105.9|6099.9|6105.9|6099.9|6105.5|6099.5|3
1619765870000|2021-04-30 06:57:50|6106|6100|6107.4|6101.4|6107.4|6101.4|6106|6100|2
1619765880000|2021-04-30 06:58:00|6106.9|6100.9|6107.4|6101.4|6107.4|6101.4|6106.9|6100.9|1
1619765890000|2021-04-30 06:58:10|6107|6101|6105.9|6099.9|6107|6101|6105.9|6099.9|3
1619765900000|2021-04-30 06:58:20|6106|6100|6107.4|6101.4|6107.4|6101.4|6106|6100|2
1619765960000|2021-04-30 06:59:20|6109.4|6103.4|6110.4|6104.4|6110.4|6104.4|6109.4|6103.4|10
1619765980000|2021-04-30 06:59:40|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|0
1619765990000|2021-04-30 06:59:50|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|5
1619766010000|2021-04-30 07:00:10|6113.1|6107.1|6111.8|6105.8|6113.1|6107.1|6111.8|6105.8|1
1619766020000|2021-04-30 07:00:20|6112|6106|6112.3|6106.3|6112.3|6106.3|6112|6106|0
1619766040000|2021-04-30 07:00:40|6112.5|6106.5|6112.8|6106.8|6112.8|6106.8|6112.5|6106.5|0
1619766050000|2021-04-30 07:00:50|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|6112.3|6106.3|1
1619766060000|2021-04-30 07:01:00|6111.9|6105.9|6111.8|6105.8|6111.9|6105.9|6111.8|6105.8|0
1619766070000|2021-04-30 07:01:10|6111.9|6105.9|6113.8|6107.8|6113.9|6107.9|6111.9|6105.9|2
1619766090000|2021-04-30 07:01:30|6114.2|6108.2|6116.3|6110.3|6116.3|6110.3|6113.8|6107.8|8
1619766100000|2021-04-30 07:01:40|6116.2|6110.2|6114.3|6108.3|6116.2|6110.2|6114.3|6108.3|2
1619766110000|2021-04-30 07:01:50|6113.9|6107.9|6113.8|6107.8|6113.9|6107.9|6113.8|6107.8|0
1619766120000|2021-04-30 07:02:00|6113.6|6107.6|6113.3|6107.3|6113.6|6107.6|6112.8|6106.8|3
1619766130000|2021-04-30 07:02:10|6116.3|6110.3|6118.8|6112.8|6118.8|6112.8|6116.3|6110.3|9
1619766140000|2021-04-30 07:02:20|6118.9|6112.9|6119.3|6113.3|6119.5|6113.5|6118.9|6112.9|2
1619766150000|2021-04-30 07:02:30|6120.3|6114.3|6118.8|6112.8|6122.3|6116.3|6118.8|6112.8|6
1619766160000|2021-04-30 07:02:40|6118.9|6112.9|6119.3|6113.3|6119.3|6113.3|6118.9|6112.9|2
1619766170000|2021-04-30 07:02:50|6119.4|6113.4|6119.8|6113.8|6119.8|6113.8|6119.4|6113.4|0
1619766180000|2021-04-30 07:03:00|6120.2|6114.2|6121.8|6115.8|6122.8|6116.8|6120.2|6114.2|4
1619766190000|2021-04-30 07:03:10|6120.8|6114.8|6121.3|6115.3|6121.3|6115.3|6120.3|6114.3|5
1619766200000|2021-04-30 07:03:20|6121.4|6115.4|6120.8|6114.8|6121.8|6115.8|6120.8|6114.8|3
1619766210000|2021-04-30 07:03:30|6120.4|6114.4|6119.3|6113.3|6120.4|6114.4|6119.3|6113.3|0
1619766240000|2021-04-30 07:04:00|6119.7|6113.7|6119.8|6113.8|6119.8|6113.8|6119.7|6113.7|0
1619766250000|2021-04-30 07:04:10|6120.2|6114.2|6120.8|6114.8|6120.8|6114.8|6119.8|6113.8|2
1619766270000|2021-04-30 07:04:30|6120.9|6114.9|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|0
1619766280000|2021-04-30 07:04:40|6120.9|6114.9|6122.8|6116.8|6123.3|6117.3|6120.9|6114.9|4
1619766290000|2021-04-30 07:04:50|6123.2|6117.2|6122.8|6116.8|6123.2|6117.2|6121.3|6115.3|0
1619766300000|2021-04-30 07:05:00|6121.8|6115.8|6119.8|6113.8|6121.8|6115.8|6119.8|6113.8|25
1619766310000|2021-04-30 07:05:10|6120.6|6114.6|6125.8|6119.8|6125.8|6119.8|6120.6|6114.6|23
1619766320000|2021-04-30 07:05:20|6125.9|6119.9|6125.8|6119.8|6127.1|6121.1|6125.8|6119.8|6
1619766330000|2021-04-30 07:05:30|6125.9|6119.9|6125.3|6119.3|6125.9|6119.9|6125.3|6119.3|10
1619766340000|2021-04-30 07:05:40|6125.7|6119.7|6125.8|6119.8|6125.8|6119.8|6125.7|6119.7|1
1619766350000|2021-04-30 07:05:50|6126.2|6120.2|6126.3|6120.3|6126.3|6120.3|6126.2|6120.2|3
1619766360000|2021-04-30 07:06:00|6126.7|6120.7|6126.3|6120.3|6126.7|6120.7|6126.3|6120.3|0
1619766370000|2021-04-30 07:06:10|6125.5|6119.5|6124.8|6118.8|6125.5|6119.5|6124.3|6118.3|13
1619766400000|2021-04-30 07:06:40|6123.8|6117.8|6124.8|6118.8|6124.8|6118.8|6123.4|6117.4|2
1619766410000|2021-04-30 07:06:50|6124.4|6118.4|6124.3|6118.3|6124.4|6118.4|6124.3|6118.3|0
1619766420000|2021-04-30 07:07:00|6123.3|6117.3|6121.3|6115.3|6123.3|6117.3|6121.3|6115.3|43
1619766430000|2021-04-30 07:07:10|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|6119.8|6113.8|4
1619766440000|2021-04-30 07:07:20|6119.4|6113.4|6119.8|6113.8|6119.8|6113.8|6118.8|6112.8|2
1619766450000|2021-04-30 07:07:30|6120.2|6114.2|6120.3|6114.3|6120.8|6114.8|6120.2|6114.2|1
1619766460000|2021-04-30 07:07:40|6121.1|6115.1|6121.3|6115.3|6121.3|6115.3|6120.3|6114.3|4
1619766470000|2021-04-30 07:07:50|6121.7|6115.7|6123.3|6117.3|6123.3|6117.3|6121.4|6115.4|0
1619766480000|2021-04-30 07:08:00|6123.7|6117.7|6123.3|6117.3|6123.8|6117.8|6123.3|6117.3|1
1619766490000|2021-04-30 07:08:10|6123.7|6117.7|6123.4|6117.4|6123.8|6117.8|6123.3|6117.3|2
1619766510000|2021-04-30 07:08:30|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|1
1619766520000|2021-04-30 07:08:40|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1619766540000|2021-04-30 07:09:00|6121.8|6115.8|6118.2|6112.2|6121.8|6115.8|6117.8|6111.8|26
1619766550000|2021-04-30 07:09:10|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6118.3|6112.3|5
1619766560000|2021-04-30 07:09:20|6119.4|6113.4|6120.8|6114.8|6120.8|6114.8|6119.4|6113.4|1
1619766570000|2021-04-30 07:09:30|6120.4|6114.4|6120.3|6114.3|6120.4|6114.4|6120.3|6114.3|0
1619766590000|2021-04-30 07:09:50|6119.5|6113.5|6120.8|6114.8|6120.8|6114.8|6119.5|6113.5|0
1619766600000|2021-04-30 07:10:00|6120.7|6114.7|6121.7|6115.7|6121.7|6115.7|6120.3|6114.3|2
1619766610000|2021-04-30 07:10:10|6121.9|6115.9|6122.3|6116.3|6122.3|6116.3|6121.9|6115.9|0
1619766630000|2021-04-30 07:10:30|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|2
1619766640000|2021-04-30 07:10:40|6123.2|6117.2|6122.3|6116.3|6123.2|6117.2|6121.9|6115.9|0
1619766650000|2021-04-30 07:10:50|6122.7|6116.7|6123.9|6117.9|6123.9|6117.9|6122.7|6116.7|1
1619766660000|2021-04-30 07:11:00|6123.8|6117.8|6124.3|6118.3|6124.3|6118.3|6122.3|6116.3|3
1619766670000|2021-04-30 07:11:10|6124.4|6118.4|6124.4|6118.4|6124.8|6118.8|6124.4|6118.4|0
1619766680000|2021-04-30 07:11:20|6124.5|6118.5|6126.8|6120.8|6126.8|6120.8|6124.5|6118.5|4
1619766690000|2021-04-30 07:11:30|6126.7|6120.7|6126.3|6120.3|6126.7|6120.7|6126.3|6120.3|0
1619766700000|2021-04-30 07:11:40|||||||||2
1619766710000|2021-04-30 07:11:50|6126.7|6120.7|6126.8|6120.8|6126.8|6120.8|6126.7|6120.7|0
1619766740000|2021-04-30 07:12:20|6128.7|6122.7|6129.8|6123.8|6129.8|6123.8|6128.7|6122.7|15
1619766750000|2021-04-30 07:12:30|6128.4|6122.4|6127.3|6121.3|6128.8|6122.8|6127.3|6121.3|11
1619766760000|2021-04-30 07:12:40|6127.8|6121.8|6127.3|6121.3|6127.8|6121.8|6127.3|6121.3|1
1619766770000|2021-04-30 07:12:50|6127.6|6121.6|6127.9|6121.9|6127.9|6121.9|6127.6|6121.6|1
1619766780000|2021-04-30 07:13:00|6128.3|6122.3|6127.3|6121.3|6128.3|6122.3|6127.3|6121.3|4
1619766790000|2021-04-30 07:13:10|||||||||2
1619766800000|2021-04-30 07:13:20|6126.9|6120.9|6125.3|6119.3|6126.9|6120.9|6125.3|6119.3|1
1619766810000|2021-04-30 07:13:30|6125.6|6119.6|6127.3|6121.3|6127.3|6121.3|6125.6|6119.6|1
1619766820000|2021-04-30 07:13:40|6126.9|6120.9|6127.3|6121.3|6127.3|6121.3|6126.3|6120.3|0
1619766840000|2021-04-30 07:14:00|6127.2|6121.2|6126.2|6120.2|6127.2|6121.2|6126.2|6120.2|1
1619766850000|2021-04-30 07:14:10|6126.4|6120.4|6127.2|6121.2|6127.2|6121.2|6126.4|6120.4|0
1619766880000|2021-04-30 07:14:40|6127.1|6121.1|6127.7|6121.7|6127.7|6121.7|6126.7|6120.7|0
1619766890000|2021-04-30 07:14:50|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|0
1619766900000|2021-04-30 07:15:00|6127.7|6121.7|6127.2|6121.2|6127.7|6121.7|6127.2|6121.2|1
1619766920000|2021-04-30 07:15:20|6126.8|6120.8|6127.2|6121.2|6127.2|6121.2|6126.8|6120.8|0
1619766940000|2021-04-30 07:15:40|6127.1|6121.1|6127.2|6121.2|6127.2|6121.2|6127.1|6121.1|0
1619766950000|2021-04-30 07:15:50|6127.5|6121.5|6127.7|6121.7|6127.8|6121.8|6126.8|6120.8|3
1619766960000|2021-04-30 07:16:00|6128.2|6122.2|6127.2|6121.2|6128.2|6122.2|6127.2|6121.2|3
1619766970000|2021-04-30 07:16:10|6127.6|6121.6|6127.7|6121.7|6127.7|6121.7|6127.6|6121.6|0
1619766980000|2021-04-30 07:16:20|6128.1|6122.1|6128.2|6122.2|6128.2|6122.2|6128.1|6122.1|1
1619767010000|2021-04-30 07:16:50|||||||||1
1619767020000|2021-04-30 07:17:00|6127.2|6121.2|6127.2|6121.2|6127.2|6121.2|6126.4|6120.4|3
1619767050000|2021-04-30 07:17:30|6127.6|6121.6|6127.7|6121.7|6127.7|6121.7|6127.6|6121.6|0
1619767070000|2021-04-30 07:17:50|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|1
1619767080000|2021-04-30 07:18:00|6128.1|6122.1|6127.7|6121.7|6128.2|6122.2|6127.7|6121.7|3
1619767120000|2021-04-30 07:18:40|6127.3|6121.3|6127.2|6121.2|6127.3|6121.3|6127.2|6121.2|0
1619767130000|2021-04-30 07:18:50|||||||||2
1619767160000|2021-04-30 07:19:20|6126.8|6120.8|6122.7|6116.7|6126.8|6120.8|6122.7|6116.7|26
1619767170000|2021-04-30 07:19:30|6122.3|6116.3|6122.2|6116.2|6122.3|6116.3|6122.2|6116.2|0
1619767180000|2021-04-30 07:19:40|6122.1|6116.1|6121.7|6115.7|6122.1|6116.1|6121.7|6115.7|0
1619767190000|2021-04-30 07:19:50|6121.3|6115.3|6121.2|6115.2|6121.3|6115.3|6121.2|6115.2|1
1619767200000|2021-04-30 07:20:00|6119.2|6113.2|6116.6|6110.6|6119.7|6113.7|6116.2|6110.2|44
1619767210000|2021-04-30 07:20:10|6117.2|6111.2|6116.2|6110.2|6117.2|6111.2|6116.2|6110.2|0
1619767220000|2021-04-30 07:20:20|6116.3|6110.3|6118.2|6112.2|6118.2|6112.2|6116.3|6110.3|2
1619767230000|2021-04-30 07:20:30|6118.3|6112.3|6118.7|6112.7|6118.7|6112.7|6118.3|6112.3|0
1619767240000|2021-04-30 07:20:40|6118.3|6112.3|6119.2|6113.2|6119.2|6113.2|6118.2|6112.2|0
1619767260000|2021-04-30 07:21:00|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|5
1619767270000|2021-04-30 07:21:10|6116.8|6110.8|6116.7|6110.7|6116.8|6110.8|6116.7|6110.7|0
1619767280000|2021-04-30 07:21:20|6116.6|6110.6|6116.2|6110.2|6116.6|6110.6|6116.2|6110.2|0
1619767290000|2021-04-30 07:21:30|6115.8|6109.8|6114.2|6108.2|6115.8|6109.8|6114.2|6108.2|0
1619767310000|2021-04-30 07:21:50|6114.3|6108.3|6115.2|6109.2|6115.2|6109.2|6114.3|6108.3|3
1619767330000|2021-04-30 07:22:10|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|3
1619767360000|2021-04-30 07:22:40|6114.6|6108.6|6115.2|6109.2|6115.2|6109.2|6114.6|6108.6|0
1619767380000|2021-04-30 07:23:00|6115.6|6109.6|6115.7|6109.7|6115.7|6109.7|6115.6|6109.6|0
1619767400000|2021-04-30 07:23:20|6115.8|6109.8|6116.8|6110.8|6117.4|6111.4|6115.8|6109.8|3
1619767410000|2021-04-30 07:23:30|6116.9|6110.9|6117.3|6111.3|6117.3|6111.3|6116.9|6110.9|2
1619767420000|2021-04-30 07:23:40|6117.7|6111.7|6117.2|6111.2|6117.7|6111.7|6117.2|6111.2|0
1619767430000|2021-04-30 07:23:50|6117.6|6111.6|6118.2|6112.2|6118.2|6112.2|6117.6|6111.6|0
1619767440000|2021-04-30 07:24:00|6118.6|6112.6|6118.7|6112.7|6118.7|6112.7|6118.6|6112.6|0
1619767450000|2021-04-30 07:24:10|6119.1|6113.1|6119.2|6113.2|6119.2|6113.2|6119.1|6113.1|0
1619767460000|2021-04-30 07:24:20|6119.3|6113.3|6119.7|6113.7|6119.7|6113.7|6119.3|6113.3|0
1619767500000|2021-04-30 07:25:00|6119.8|6113.8|6120.7|6114.7|6120.7|6114.7|6119.8|6113.8|2
1619767510000|2021-04-30 07:25:10|6121.7|6115.7|6119.8|6113.8|6121.7|6115.7|6119.8|6113.8|15
1619767520000|2021-04-30 07:25:20|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1619767550000|2021-04-30 07:25:50|6119.8|6113.8|6120.2|6114.2|6120.2|6114.2|6119.7|6113.7|2
1619767570000|2021-04-30 07:26:10|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|4
1619767580000|2021-04-30 07:26:20|6120.3|6114.3|6119.2|6113.2|6120.3|6114.3|6118.2|6112.2|2
1619767600000|2021-04-30 07:26:40|6118.8|6112.8|6118.7|6112.7|6119.7|6113.7|6118.7|6112.7|13
1619767610000|2021-04-30 07:26:50|6119.1|6113.1|6119.2|6113.2|6119.2|6113.2|6119.1|6113.1|0
1619767620000|2021-04-30 07:27:00|6117.2|6111.2|6117.7|6111.7|6117.7|6111.7|6117.2|6111.2|4
1619767630000|2021-04-30 07:27:10|6118.8|6112.8|6117.7|6111.7|6118.8|6112.8|6117.2|6111.2|4
1619767640000|2021-04-30 07:27:20|6117.3|6111.3|6117.2|6111.2|6117.3|6111.3|6117.2|6111.2|0
1619767650000|2021-04-30 07:27:30|6117.3|6111.3|6117.7|6111.7|6117.7|6111.7|6117.3|6111.3|0
1619767660000|2021-04-30 07:27:40|6117.8|6111.8|6118.2|6112.2|6118.2|6112.2|6117.8|6111.8|0
1619767670000|2021-04-30 07:27:50|6118.3|6112.3|6119.2|6113.2|6119.2|6113.2|6118.3|6112.3|0
1619767680000|2021-04-30 07:28:00|6119.3|6113.3|6120.7|6114.7|6120.7|6114.7|6118.7|6112.7|1
1619767690000|2021-04-30 07:28:10|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|0
1619767700000|2021-04-30 07:28:20|6120.4|6114.4|6120.1|6114.1|6120.4|6114.4|6119.6|6113.6|0
1619767740000|2021-04-30 07:29:00|6119.8|6113.8|6119.6|6113.6|6119.8|6113.8|6119.6|6113.6|3
1619767750000|2021-04-30 07:29:10|6119.5|6113.5|6118.1|6112.1|6119.5|6113.5|6118.1|6112.1|1
1619767770000|2021-04-30 07:29:30|||||||||1
1619767780000|2021-04-30 07:29:40|||||||||9
1619767790000|2021-04-30 07:29:50|6118.2|6112.2|6118.6|6112.6|6118.6|6112.6|6118.2|6112.2|1
1619767800000|2021-04-30 07:30:00|6118.7|6112.7|6119.6|6113.6|6120.1|6114.1|6118.7|6112.7|0
1619767850000|2021-04-30 07:30:50|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|1
1619767860000|2021-04-30 07:31:00|6119.7|6113.7|6119.6|6113.6|6119.7|6113.7|6119.6|6113.6|0
1619767870000|2021-04-30 07:31:10|||||||||2
1619767880000|2021-04-30 07:31:20|6119.1|6113.1|6117.1|6111.1|6119.1|6113.1|6117.1|6111.1|1
1619767890000|2021-04-30 07:31:30|6117|6111|6115.1|6109.1|6117|6111|6115.1|6109.1|1
1619767910000|2021-04-30 07:31:50|6115.2|6109.2|6115.1|6109.1|6115.6|6109.6|6115.1|6109.1|6
1619767920000|2021-04-30 07:32:00|6115|6109|6108.1|6102.1|6115|6109|6107.9|6101.9|9
1619767930000|2021-04-30 07:32:10|6108|6102|6106.7|6100.7|6108|6102|6106.7|6100.7|2
1619767940000|2021-04-30 07:32:20|6107.1|6101.1|6111.1|6105.1|6111.1|6105.1|6107.1|6101.1|4
1619767960000|2021-04-30 07:32:40|6110.9|6104.9|6109.6|6103.6|6110.9|6104.9|6109.6|6103.6|0
1619767980000|2021-04-30 07:33:00|6108.1|6102.1|6108.2|6102.2|6109.1|6103.1|6108.1|6102.1|5
1619767990000|2021-04-30 07:33:10|6107.4|6101.4|6107.7|6101.7|6107.7|6101.7|6106.7|6100.7|4
1619768010000|2021-04-30 07:33:30|6107.3|6101.3|6107.2|6101.2|6107.3|6101.3|6107.2|6101.2|0
1619768060000|2021-04-30 07:34:20|6107.6|6101.6|6107.2|6101.2|6108.1|6102.1|6107.2|6101.2|1
1619768070000|2021-04-30 07:34:30|||||||||1
1619768090000|2021-04-30 07:34:50|||||||||1
1619768120000|2021-04-30 07:35:20|6107.6|6101.6|6107.2|6101.2|6107.6|6101.6|6107.2|6101.2|0
1619768140000|2021-04-30 07:35:40|6107.6|6101.6|6107.2|6101.2|6107.6|6101.6|6107.2|6101.2|0
1619768190000|2021-04-30 07:36:30|6108.6|6102.6|6108.1|6102.1|6108.6|6102.6|6108.1|6102.1|4
1619768200000|2021-04-30 07:36:40|6108.2|6102.2|6108.1|6102.1|6108.2|6102.2|6108.1|6102.1|0
1619768230000|2021-04-30 07:37:10|6109.7|6103.7|6111.1|6105.1|6111.1|6105.1|6109.7|6103.7|4
1619768250000|2021-04-30 07:37:30|6111|6105|6110.6|6104.6|6111|6105|6110.6|6104.6|0
1619768260000|2021-04-30 07:37:40|6110.2|6104.2|6106.7|6100.7|6110.2|6104.2|6106.7|6100.7|5
1619768280000|2021-04-30 07:38:00|6104.5|6098.5|6103.4|6097.4|6104.8|6098.8|6103.4|6097.4|7
1619768290000|2021-04-30 07:38:10|6103.5|6097.5|6104.3|6098.3|6104.3|6098.3|6103.5|6097.5|1
1619768300000|2021-04-30 07:38:20|6103.9|6097.9|6103.8|6097.8|6103.9|6097.9|6103.8|6097.8|0
1619768310000|2021-04-30 07:38:30|6103.9|6097.9|6104.3|6098.3|6104.3|6098.3|6103.9|6097.9|1
1619768320000|2021-04-30 07:38:40|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|1
1619768340000|2021-04-30 07:39:00|6105.2|6099.2|6105.7|6099.7|6105.7|6099.7|6105.2|6099.2|0
1619768350000|2021-04-30 07:39:10|6104.9|6098.9|6105.2|6099.2|6105.2|6099.2|6104.7|6098.7|0
1619768410000|2021-04-30 07:40:10|||||||||1
1619768430000|2021-04-30 07:40:30|6105.1|6099.1|6103.7|6097.7|6105.1|6099.1|6103.7|6097.7|2
1619768450000|2021-04-30 07:40:50|6101.8|6095.8|6098.5|6092.5|6101.8|6095.8|6098.5|6092.5|11
1619768480000|2021-04-30 07:41:20|6098.1|6092.1|6098.5|6092.5|6098.5|6092.5|6098.1|6092.1|1
1619768490000|2021-04-30 07:41:30|6098.4|6092.4|6098.5|6092.5|6098.5|6092.5|6098|6092|3
1619768500000|2021-04-30 07:41:40|6098.6|6092.6|6101.3|6095.3|6101.3|6095.3|6098.6|6092.6|3
1619768510000|2021-04-30 07:41:50|6101.7|6095.7|6103.2|6097.2|6103.7|6097.7|6101.7|6095.7|4
1619768530000|2021-04-30 07:42:10|6103.1|6097.1|6101.2|6095.2|6103.1|6097.1|6101.2|6095.2|3
1619768540000|2021-04-30 07:42:20|6101.3|6095.3|6103.2|6097.2|6103.2|6097.2|6101.3|6095.3|0
1619768560000|2021-04-30 07:42:40|6103.5|6097.5|6105|6099|6105|6099|6103.5|6097.5|5
1619768570000|2021-04-30 07:42:50|6105.2|6099.2|6107|6101|6107|6101|6105.2|6099.2|0
1619768600000|2021-04-30 07:43:20|6106.5|6100.5|6106|6100|6106.5|6100.5|6106|6100|2
1619768610000|2021-04-30 07:43:30|6106.4|6100.4|6106.5|6100.5|6106.5|6100.5|6106.4|6100.4|0
1619768630000|2021-04-30 07:43:50|6106|6100|6107|6101|6107|6101|6106|6100|2
1619768640000|2021-04-30 07:44:00|6107.5|6101.5|6107|6101|6107.5|6101.5|6106.3|6100.3|1
1619768650000|2021-04-30 07:44:10|6107.1|6101.1|6108|6102|6108|6102|6107.1|6101.1|0
1619768700000|2021-04-30 07:45:00|6107.9|6101.9|6107.5|6101.5|6107.9|6101.9|6107.5|6101.5|0
1619768710000|2021-04-30 07:45:10|6106|6100|6106|6100|6106.5|6100.5|6106|6100|2
1619768730000|2021-04-30 07:45:30|||||||||1
1619768740000|2021-04-30 07:45:40|6105.6|6099.6|6106|6100|6106|6100|6105.6|6099.6|0
1619768750000|2021-04-30 07:45:50|6106.1|6100.1|6106.6|6100.6|6106.6|6100.6|6106.1|6100.1|0
1619768780000|2021-04-30 07:46:20|6106.7|6100.7|6107.1|6101.1|6107.1|6101.1|6106.7|6100.7|0
1619768790000|2021-04-30 07:46:30|6107|6101|6107|6101|6107|6101|6107|6101|0
1619768820000|2021-04-30 07:47:00|6106.6|6100.6|6106.5|6100.5|6106.6|6100.6|6106.5|6100.5|0
1619768830000|2021-04-30 07:47:10|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.1|6098.1|4
1619768840000|2021-04-30 07:47:20|6104.9|6098.9|6104.5|6098.5|6105.5|6099.5|6104.5|6098.5|0
1619768850000|2021-04-30 07:47:30|6104.6|6098.6|6104.5|6098.5|6104.6|6098.6|6104.5|6098.5|0
1619768870000|2021-04-30 07:47:50|6104.7|6098.7|6106|6100|6106|6100|6104.7|6098.7|0
1619768900000|2021-04-30 07:48:20|6105.6|6099.6|6104.5|6098.5|6105.6|6099.6|6104.5|6098.5|0
1619768910000|2021-04-30 07:48:30|6103.5|6097.5|6104.7|6098.7|6104.7|6098.7|6103.5|6097.5|1
1619768930000|2021-04-30 07:48:50|6104.3|6098.3|6104.2|6098.2|6104.3|6098.3|6104.2|6098.2|0
1619768970000|2021-04-30 07:49:30|6104.3|6098.3|6105.7|6099.7|6106|6100|6104.3|6098.3|1
1619768980000|2021-04-30 07:49:40|6106.1|6100.1|6106.2|6100.2|6106.2|6100.2|6106.1|6100.1|0
1619768990000|2021-04-30 07:49:50|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|6106.6|6100.6|0
1619769000000|2021-04-30 07:50:00|6107|6101|6107.2|6101.2|6107.2|6101.2|6107|6101|1
1619769010000|2021-04-30 07:50:10|6107.3|6101.3|6107.7|6101.7|6107.7|6101.7|6107.3|6101.3|1
1619769020000|2021-04-30 07:50:20|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1619769050000|2021-04-30 07:50:50|6108.5|6102.5|6108.2|6102.2|6108.7|6102.7|6108.2|6102.2|0
1619769060000|2021-04-30 07:51:00|6107.8|6101.8|6107.6|6101.6|6107.8|6101.8|6107.6|6101.6|0
1619769090000|2021-04-30 07:51:30|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|1
1619769120000|2021-04-30 07:52:00|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|1
1619769150000|2021-04-30 07:52:30|6106.6|6100.6|6107.2|6101.2|6107.2|6101.2|6106.6|6100.6|1
1619769160000|2021-04-30 07:52:40|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1619769260000|2021-04-30 07:54:20|6107.5|6101.5|6107.2|6101.2|6107.6|6101.6|6107.2|6101.2|4
1619769300000|2021-04-30 07:55:00|6108.1|6102.1|6108.2|6102.2|6108.2|6102.2|6108.1|6102.1|2
1619769310000|2021-04-30 07:55:10|6108.5|6102.5|6108.2|6102.2|6108.5|6102.5|6108.2|6102.2|0
1619769350000|2021-04-30 07:55:50|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|3
1619769390000|2021-04-30 07:56:30|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|6109.5|6103.5|0
1619769400000|2021-04-30 07:56:40|6109.8|6103.8|6110|6104|6110|6104|6109.8|6103.8|0
1619769410000|2021-04-30 07:56:50|6109.9|6103.9|6110.4|6104.4|6110.4|6104.4|6109.9|6103.9|1
1619769440000|2021-04-30 07:57:20|6110.3|6104.3|6109.1|6103.1|6110.3|6104.3|6108.6|6102.6|5
1619769480000|2021-04-30 07:58:00|6109|6103|6105.5|6099.5|6109|6103|6105.5|6099.5|4
1619769490000|2021-04-30 07:58:10|6105.9|6099.9|6106|6100|6106|6100|6105.9|6099.9|0
1619769500000|2021-04-30 07:58:20|6105.9|6099.9|6105.5|6099.5|6105.9|6099.9|6105.5|6099.5|0
1619769510000|2021-04-30 07:58:30|6105.7|6099.7|6106|6100|6106|6100|6105.7|6099.7|0
1619769530000|2021-04-30 07:58:50|6105.7|6099.7|6105|6099|6105.7|6099.7|6105|6099|1
1619769570000|2021-04-30 07:59:30|6106|6100|6106|6100|6106|6100|6106|6100|1
1619769580000|2021-04-30 07:59:40|6105.9|6099.9|6105.5|6099.5|6105.9|6099.9|6105.5|6099.5|0
1619769610000|2021-04-30 08:00:10|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1619769630000|2021-04-30 08:00:30|6105|6099|6101.5|6095.5|6105|6099|6101.5|6095.5|5
1619769640000|2021-04-30 08:00:40|6101.9|6095.9|6102.5|6096.5|6102.5|6096.5|6101.9|6095.9|0
1619769660000|2021-04-30 08:01:00|6103|6097|6102.5|6096.5|6103|6097|6102.5|6096.5|4
1619769680000|2021-04-30 08:01:20|6102.4|6096.4|6103.5|6097.5|6103.5|6097.5|6102.4|6096.4|3
1619769690000|2021-04-30 08:01:30|6103.1|6097.1|6103|6097|6103.1|6097.1|6103|6097|0
1619769700000|2021-04-30 08:01:40|6102.8|6096.8|6102.5|6096.5|6102.8|6096.8|6102.4|6096.4|1
1619769720000|2021-04-30 08:02:00|6102.3|6096.3|6101|6095|6102.3|6096.3|6101|6095|3
1619769730000|2021-04-30 08:02:10|6104.5|6098.5|6103.4|6097.4|6104.5|6098.5|6103.4|6097.4|17
1619769740000|2021-04-30 08:02:20|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|1
1619769760000|2021-04-30 08:02:40|6102.4|6096.4|6103|6097|6103|6097|6102.4|6096.4|2
1619769770000|2021-04-30 08:02:50|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1619769790000|2021-04-30 08:03:10|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|1
1619769800000|2021-04-30 08:03:20|6104.6|6098.6|6105.5|6099.5|6105.5|6099.5|6104.2|6098.2|1
1619769840000|2021-04-30 08:04:00|6105.9|6099.9|6108|6102|6108|6102|6105.9|6099.9|1
1619769850000|2021-04-30 08:04:10|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|6108.4|6102.4|0
1619769960000|2021-04-30 08:06:00|6107|6101|6107|6101|6107|6101|6107|6101|4
1619769970000|2021-04-30 08:06:10|6108.6|6102.6|6108|6102|6108.6|6102.6|6108|6102|2
1619769980000|2021-04-30 08:06:20|6107.9|6101.9|6107.4|6101.4|6107.9|6101.9|6107.4|6101.4|0
1619770000000|2021-04-30 08:06:40|6107.5|6101.5|6107.9|6101.9|6107.9|6101.9|6107.5|6101.5|0
1619770010000|2021-04-30 08:06:50|6108.7|6102.7|6108|6102|6108.7|6102.7|6108|6102|1
1619770030000|2021-04-30 08:07:10|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1619770040000|2021-04-30 08:07:20|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109|6103|13
1619770050000|2021-04-30 08:07:30|6110.3|6104.3|6110.4|6104.4|6110.4|6104.4|6110.3|6104.3|0
1619770080000|2021-04-30 08:08:00|6110.3|6104.3|6109.9|6103.9|6110.3|6104.3|6109.9|6103.9|0
1619770140000|2021-04-30 08:09:00|6109.6|6103.6|6108.1|6102.1|6109.6|6103.6|6108|6102|6
1619770180000|2021-04-30 08:09:40|6108.5|6102.5|6109|6103|6109|6103|6108.5|6102.5|0
1619770200000|2021-04-30 08:10:00|6108.6|6102.6|6109|6103|6109|6103|6108.5|6102.5|0
1619770210000|2021-04-30 08:10:10|6109.4|6103.4|6109.9|6103.9|6109.9|6103.9|6109|6103|0
1619770230000|2021-04-30 08:10:30|6109.5|6103.5|6109.4|6103.4|6109.5|6103.5|6109.4|6103.4|0
1619770260000|2021-04-30 08:11:00|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|6109.9|6103.9|2
1619770270000|2021-04-30 08:11:10|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|0
1619770310000|2021-04-30 08:11:50|6110.2|6104.2|6112.8|6106.8|6112.8|6106.8|6110.2|6104.2|5
1619770320000|2021-04-30 08:12:00|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|1
1619770370000|2021-04-30 08:12:50|6113.7|6107.7|6114.8|6108.8|6114.8|6108.8|6113.7|6107.7|3
1619770380000|2021-04-30 08:13:00|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1619770410000|2021-04-30 08:13:30|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1619770420000|2021-04-30 08:13:40|6114.9|6108.9|6115.8|6109.8|6115.8|6109.8|6114.9|6108.9|2
1619770430000|2021-04-30 08:13:50|6115.4|6109.4|6115.8|6109.8|6115.8|6109.8|6115.4|6109.4|0
1619770440000|2021-04-30 08:14:00|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|2
1619770450000|2021-04-30 08:14:10|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1619770480000|2021-04-30 08:14:40|6113.9|6107.9|6114.8|6108.8|6114.8|6108.8|6113.9|6107.9|0
1619770520000|2021-04-30 08:15:20|6114|6108|6113.4|6107.4|6114|6108|6113.4|6107.4|2
1619770540000|2021-04-30 08:15:40|6113.8|6107.8|6112.8|6106.8|6113.8|6107.8|6112.8|6106.8|0
1619770550000|2021-04-30 08:15:50|6112.4|6106.4|6112.8|6106.8|6112.8|6106.8|6112.4|6106.4|0
1619770560000|2021-04-30 08:16:00|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1619770570000|2021-04-30 08:16:10|6114.9|6108.9|6115.3|6109.3|6115.3|6109.3|6114.9|6108.9|0
1619770580000|2021-04-30 08:16:20|6114.9|6108.9|6114.4|6108.4|6114.9|6108.9|6114.4|6108.4|0
1619770590000|2021-04-30 08:16:30|6114.3|6108.3|6112.9|6106.9|6114.3|6108.3|6112.9|6106.9|1
1619770610000|2021-04-30 08:16:50|6112.8|6106.8|6112.3|6106.3|6112.8|6106.8|6112.3|6106.3|0
1619770620000|2021-04-30 08:17:00|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|2
1619770630000|2021-04-30 08:17:10|6112.2|6106.2|6112.3|6106.3|6112.3|6106.3|6112.2|6106.2|0
1619770640000|2021-04-30 08:17:20|6112.7|6106.7|6112.8|6106.8|6112.8|6106.8|6112.7|6106.7|0
1619770670000|2021-04-30 08:17:50|6111.8|6105.8|6113|6107|6113|6107|6111.4|6105.4|5
1619770680000|2021-04-30 08:18:00|6112.9|6106.9|6113|6107|6113|6107|6112.9|6106.9|0
1619770690000|2021-04-30 08:18:10|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|0
1619770710000|2021-04-30 08:18:30|6113.5|6107.5|6114.4|6108.4|6114.4|6108.4|6113.5|6107.5|2
1619770720000|2021-04-30 08:18:40|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|0
1619770750000|2021-04-30 08:19:10|6115.2|6109.2|6114.8|6108.8|6115.2|6109.2|6114.8|6108.8|0
1619770810000|2021-04-30 08:20:10|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1619770850000|2021-04-30 08:20:50|6114.2|6108.2|6113.8|6107.8|6114.2|6108.2|6113.8|6107.8|0
1619770870000|2021-04-30 08:21:10|||||||||3
1619770910000|2021-04-30 08:21:50|6113.4|6107.4|6115.3|6109.3|6115.3|6109.3|6113.4|6107.4|5
1619770920000|2021-04-30 08:22:00|6115.2|6109.2|6114.8|6108.8|6115.2|6109.2|6114.8|6108.8|0
1619770940000|2021-04-30 08:22:20|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|0
1619770960000|2021-04-30 08:22:40|6115.1|6109.1|6114.3|6108.3|6115.1|6109.1|6113.9|6107.9|1
1619770970000|2021-04-30 08:22:50|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|0
1619770980000|2021-04-30 08:23:00|6115.2|6109.2|6115.3|6109.3|6115.3|6109.3|6115.2|6109.2|1
1619770990000|2021-04-30 08:23:10|6115.4|6109.4|6115.8|6109.8|6116.8|6110.8|6115.4|6109.4|3
1619771050000|2021-04-30 08:24:10|6116.2|6110.2|6115.8|6109.8|6116.3|6110.3|6115.8|6109.8|0
1619771070000|2021-04-30 08:24:30|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1619771100000|2021-04-30 08:25:00|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|0
1619771110000|2021-04-30 08:25:10|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1619771120000|2021-04-30 08:25:20|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|1
1619771160000|2021-04-30 08:26:00|6117.7|6111.7|6118.2|6112.2|6118.7|6112.7|6117.7|6111.7|14
1619771170000|2021-04-30 08:26:10|6117.9|6111.9|6117.7|6111.7|6117.9|6111.9|6117.7|6111.7|0
1619771190000|2021-04-30 08:26:30|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|2
1619771210000|2021-04-30 08:26:50|||||||||1
1619771220000|2021-04-30 08:27:00|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|9
1619771230000|2021-04-30 08:27:10|6118.7|6112.7|6118.8|6112.8|6118.8|6112.8|6118.7|6112.7|0
1619771250000|2021-04-30 08:27:30|6118.7|6112.7|6124.7|6118.7|6125.2|6119.2|6118.3|6112.3|15
1619771260000|2021-04-30 08:27:40|6124.6|6118.6|6124.2|6118.2|6124.6|6118.6|6124.2|6118.2|2
1619771280000|2021-04-30 08:28:00|6124.3|6118.3|6125.2|6119.2|6125.2|6119.2|6124.3|6118.3|0
1619771290000|2021-04-30 08:28:10|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|3
1619771300000|2021-04-30 08:28:20|6125.1|6119.1|6124.2|6118.2|6125.2|6119.2|6124.2|6118.2|1
1619771320000|2021-04-30 08:28:40|6124.6|6118.6|6124.7|6118.7|6125.2|6119.2|6124.6|6118.6|0
1619771340000|2021-04-30 08:29:00|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|6125.2|6119.2|11
1619771360000|2021-04-30 08:29:20|6125.6|6119.6|6126.8|6120.8|6126.8|6120.8|6125.6|6119.6|0
1619771370000|2021-04-30 08:29:30|6126.7|6120.7|6126.3|6120.3|6126.8|6120.8|6126.3|6120.3|2
1619771380000|2021-04-30 08:29:40|6130.3|6124.3|6130.8|6124.8|6130.8|6124.8|6130.3|6124.3|26
1619771390000|2021-04-30 08:29:50|6129.8|6123.8|6126.4|6120.4|6129.9|6123.9|6126.4|6120.4|2
1619771400000|2021-04-30 08:30:00|6126.3|6120.3|6125.9|6119.9|6126.3|6120.3|6125.9|6119.9|1
1619771410000|2021-04-30 08:30:10|6125.6|6119.6|6124.6|6118.6|6125.6|6119.6|6124.6|6118.6|3
1619771430000|2021-04-30 08:30:30|||||||||1
1619771440000|2021-04-30 08:30:40|6124.5|6118.5|6124|6118|6124.5|6118.5|6124|6118|0
1619771490000|2021-04-30 08:31:30|6123.7|6117.7|6122.9|6116.9|6123.7|6117.7|6122|6116|0
1619771500000|2021-04-30 08:31:40|6122.4|6116.4|6123.4|6117.4|6123.4|6117.4|6122.4|6116.4|1
1619771510000|2021-04-30 08:31:50|6123|6117|6123.4|6117.4|6123.4|6117.4|6122.9|6116.9|0
1619771520000|2021-04-30 08:32:00|6122.9|6116.9|6124.4|6118.4|6124.4|6118.4|6122.9|6116.9|1
1619771530000|2021-04-30 08:32:10|6124.8|6118.8|6124.9|6118.9|6124.9|6118.9|6124.8|6118.8|0
1619771540000|2021-04-30 08:32:20|6125.3|6119.3|6125.4|6119.4|6125.4|6119.4|6125.3|6119.3|0
1619771550000|2021-04-30 08:32:30|6125.3|6119.3|6124.9|6118.9|6125.3|6119.3|6124.9|6118.9|0
1619771560000|2021-04-30 08:32:40|6125|6119|6125.4|6119.4|6125.4|6119.4|6125|6119|0
1619771580000|2021-04-30 08:33:00|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|9
1619771590000|2021-04-30 08:33:10|6125|6119|6125.6|6119.6|6125.6|6119.6|6125|6119|0
1619771610000|2021-04-30 08:33:30|6125.5|6119.5|6125.1|6119.1|6125.5|6119.5|6125.1|6119.1|0
1619771640000|2021-04-30 08:34:00|6125.2|6119.2|6126.6|6120.6|6126.6|6120.6|6125.2|6119.2|2
1619771650000|2021-04-30 08:34:10|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1619771660000|2021-04-30 08:34:20|6126.4|6120.4|6127|6121|6127|6121|6126.4|6120.4|0
1619771690000|2021-04-30 08:34:50|6127.4|6121.4|6127|6121|6127.4|6121.4|6127|6121|2
1619771700000|2021-04-30 08:35:00|6126|6120|6126|6120|6126|6120|6126|6120|1
1619771720000|2021-04-30 08:35:20|6127|6121|6127|6121|6127|6121|6127|6121|1
1619771730000|2021-04-30 08:35:30|||||||||1
1619771750000|2021-04-30 08:35:50|6126.9|6120.9|6126.5|6120.5|6126.9|6120.9|6126.5|6120.5|2
1619771760000|2021-04-30 08:36:00|6126.9|6120.9|6127.9|6121.9|6127.9|6121.9|6126.9|6120.9|2
1619771770000|2021-04-30 08:36:10|6128|6122|6128|6122|6128|6122|6128|6122|0
1619771780000|2021-04-30 08:36:20|6127.9|6121.9|6127|6121|6127.9|6121.9|6126.9|6120.9|2
1619771790000|2021-04-30 08:36:30|6126.6|6120.6|6126.5|6120.5|6126.6|6120.6|6126.5|6120.5|0
1619771800000|2021-04-30 08:36:40|6126.1|6120.1|6126|6120|6126.1|6120.1|6126|6120|0
1619771820000|2021-04-30 08:37:00|6125.6|6119.6|6126.1|6120.1|6126.1|6120.1|6125.5|6119.5|2
1619771830000|2021-04-30 08:37:10|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1619771850000|2021-04-30 08:37:30|6126.1|6120.1|6126|6120|6126.1|6120.1|6126|6120|0
1619771870000|2021-04-30 08:37:50|6125.9|6119.9|6126.5|6120.5|6126.5|6120.5|6125.5|6119.5|1
1619771880000|2021-04-30 08:38:00|6126.9|6120.9|6127|6121|6127.5|6121.5|6126.5|6120.5|3
1619771890000|2021-04-30 08:38:10|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1619771910000|2021-04-30 08:38:30|6126.6|6120.6|6126|6120|6127|6121|6126|6120|0
1619771930000|2021-04-30 08:38:50|6125.6|6119.6|6125.5|6119.5|6125.6|6119.6|6125.5|6119.5|0
1619771940000|2021-04-30 08:39:00|6125.6|6119.6|6126.5|6120.5|6127|6121|6125.6|6119.6|1
1619771950000|2021-04-30 08:39:10|6126.1|6120.1|6125.5|6119.5|6126.1|6120.1|6125.5|6119.5|0
1619771970000|2021-04-30 08:39:30|6125.9|6119.9|6126|6120|6126|6120|6125.9|6119.9|0
1619771980000|2021-04-30 08:39:40|6124.9|6118.9|6123.9|6117.9|6124.9|6118.9|6123.9|6117.9|6
1619772010000|2021-04-30 08:40:10|6124.3|6118.3|6124.4|6118.4|6124.5|6118.5|6124.3|6118.3|0
1619772030000|2021-04-30 08:40:30|6124.3|6118.3|6123.9|6117.9|6124.3|6118.3|6123.9|6117.9|0
1619772060000|2021-04-30 08:41:00|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|31
1619772070000|2021-04-30 08:41:10|6123|6117|6122.4|6116.4|6123.4|6117.4|6122.4|6116.4|0
1619772090000|2021-04-30 08:41:30|6122|6116|6121.9|6115.9|6122|6116|6121.9|6115.9|0
1619772110000|2021-04-30 08:41:50|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|4
1619772130000|2021-04-30 08:42:10|6120.3|6114.3|6120.4|6114.4|6121.4|6115.4|6120.3|6114.3|1
1619772140000|2021-04-30 08:42:20|6120.5|6114.5|6120.9|6114.9|6120.9|6114.9|6120.5|6114.5|0
1619772200000|2021-04-30 08:43:20|6120.5|6114.5|6120.4|6114.4|6120.5|6114.5|6120.4|6114.4|0
1619772220000|2021-04-30 08:43:40|6120.3|6114.3|6121.3|6115.3|6121.3|6115.3|6120.3|6114.3|2
1619772240000|2021-04-30 08:44:00|6120.8|6114.8|6119.3|6113.3|6120.8|6114.8|6119.3|6113.3|2
1619772260000|2021-04-30 08:44:20|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1619772300000|2021-04-30 08:45:00|6118.4|6112.4|6118.8|6112.8|6118.8|6112.8|6118.4|6112.4|1
1619772310000|2021-04-30 08:45:10|6118.7|6112.7|6117.3|6111.3|6118.7|6112.7|6117.3|6111.3|1
1619772320000|2021-04-30 08:45:20|6117.4|6111.4|6117.8|6111.8|6117.8|6111.8|6117.4|6111.4|0
1619772340000|2021-04-30 08:45:40|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|2
1619772350000|2021-04-30 08:45:50|6118.4|6112.4|6119.8|6113.8|6119.8|6113.8|6118.4|6112.4|1
1619772360000|2021-04-30 08:46:00|6119.9|6113.9|6120.8|6114.8|6120.8|6114.8|6119.9|6113.9|0
1619772370000|2021-04-30 08:46:10|6121.3|6115.3|6121.8|6115.8|6122.8|6116.8|6121.3|6115.3|3
1619772430000|2021-04-30 08:47:10|6121.7|6115.7|6120.3|6114.3|6121.7|6115.7|6119.8|6113.8|6
1619772440000|2021-04-30 08:47:20|6119.4|6113.4|6117.5|6111.5|6119.4|6113.4|6117.5|6111.5|3
1619772450000|2021-04-30 08:47:30|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1619772460000|2021-04-30 08:47:40|||||||||2
1619772480000|2021-04-30 08:48:00|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|3
1619772490000|2021-04-30 08:48:10|||||||||4
1619772500000|2021-04-30 08:48:20|6117.4|6111.4|6117.5|6111.5|6117.5|6111.5|6117.4|6111.4|1
1619772510000|2021-04-30 08:48:30|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1619772530000|2021-04-30 08:48:50|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|9
1619772550000|2021-04-30 08:49:10|6113.8|6107.8|6113.3|6107.3|6113.8|6107.8|6113.3|6107.3|6
1619772560000|2021-04-30 08:49:20|6112.8|6106.8|6112.3|6106.3|6113.3|6107.3|6112.3|6106.3|3
1619772570000|2021-04-30 08:49:30|6112.4|6106.4|6112.8|6106.8|6112.8|6106.8|6112.4|6106.4|1
1619772600000|2021-04-30 08:50:00|6112.4|6106.4|6113.3|6107.3|6113.3|6107.3|6112.3|6106.3|2
1619772620000|2021-04-30 08:50:20|6113.7|6107.7|6113.3|6107.3|6114.3|6108.3|6113.3|6107.3|2
1619772630000|2021-04-30 08:50:30|6113.7|6107.7|6112.3|6106.3|6113.8|6107.8|6112.3|6106.3|0
1619772640000|2021-04-30 08:50:40|6112.4|6106.4|6113.3|6107.3|6113.8|6107.8|6112.4|6106.4|2
1619772650000|2021-04-30 08:50:50|6113.7|6107.7|6114.8|6108.8|6114.8|6108.8|6113.7|6107.7|0
1619772660000|2021-04-30 08:51:00|6114.7|6108.7|6115.3|6109.3|6115.4|6109.4|6114.3|6108.3|2
1619772670000|2021-04-30 08:51:10|6115.7|6109.7|6115.3|6109.3|6116.3|6110.3|6115.3|6109.3|0
1619772720000|2021-04-30 08:52:00|6114.9|6108.9|6115.3|6109.3|6115.3|6109.3|6114.8|6108.8|0
1619772730000|2021-04-30 08:52:10|6115.1|6109.1|6113.3|6107.3|6115.1|6109.1|6113.3|6107.3|6
1619772740000|2021-04-30 08:52:20|6112.9|6106.9|6111.3|6105.3|6112.9|6106.9|6111.3|6105.3|2
1619772750000|2021-04-30 08:52:30|6111.4|6105.4|6111.8|6105.8|6111.8|6105.8|6111.4|6105.4|0
1619772760000|2021-04-30 08:52:40|6111.3|6105.3|6111.8|6105.8|6111.8|6105.8|6111.3|6105.3|1
1619772770000|2021-04-30 08:52:50|6112.6|6106.6|6112.8|6106.8|6112.8|6106.8|6112.6|6106.6|2
1619772780000|2021-04-30 08:53:00|6113.2|6107.2|6114.4|6108.4|6114.4|6108.4|6113.2|6107.2|1
1619772790000|2021-04-30 08:53:10|6114.5|6108.5|6114.9|6108.9|6114.9|6108.9|6114.5|6108.5|1
1619772810000|2021-04-30 08:53:30|6114.8|6108.8|6114.4|6108.4|6114.8|6108.8|6114.4|6108.4|0
1619772820000|2021-04-30 08:53:40|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|2
1619772830000|2021-04-30 08:53:50|6115|6109|6114.9|6108.9|6115.4|6109.4|6114.9|6108.9|2
1619772870000|2021-04-30 08:54:30|6114.5|6108.5|6114.9|6108.9|6114.9|6108.9|6114.4|6108.4|1
1619772890000|2021-04-30 08:54:50|6115|6109|6115.4|6109.4|6115.4|6109.4|6115|6109|1
1619772900000|2021-04-30 08:55:00|6115.5|6109.5|6114.9|6108.9|6116.4|6110.4|6114.9|6108.9|3
1619772910000|2021-04-30 08:55:10|6115|6109|6115.4|6109.4|6115.4|6109.4|6115|6109|3
1619772970000|2021-04-30 08:56:10|6115.3|6109.3|6114.4|6108.4|6115.3|6109.3|6113.9|6107.9|3
1619772980000|2021-04-30 08:56:20|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|1
1619773010000|2021-04-30 08:56:50|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|9
1619773020000|2021-04-30 08:57:00|6114|6108|6114.4|6108.4|6114.4|6108.4|6114|6108|0
1619773030000|2021-04-30 08:57:10|6114.5|6108.5|6115.1|6109.1|6115.1|6109.1|6114.5|6108.5|1
1619773050000|2021-04-30 08:57:30|6115|6109|6115.1|6109.1|6115.1|6109.1|6115|6109|0
1619773060000|2021-04-30 08:57:40|6114.7|6108.7|6114.5|6108.5|6114.7|6108.7|6114.5|6108.5|0
1619773070000|2021-04-30 08:57:50|||||||||2
1619773080000|2021-04-30 08:58:00|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|6113.5|6107.5|2
1619773100000|2021-04-30 08:58:20|||||||||3
1619773110000|2021-04-30 08:58:30|||||||||1
1619773120000|2021-04-30 08:58:40|||||||||16
1619773130000|2021-04-30 08:58:50|||||||||6
1619773140000|2021-04-30 08:59:00|||||||||3
1619773170000|2021-04-30 08:59:30|||||||||5
1619773200000|2021-04-30 09:00:00|6113.4|6107.4|6116.4|6110.4|6117.4|6111.4|6113.4|6107.4|6
1619773210000|2021-04-30 09:00:10|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|6115.4|6109.4|1
1619773220000|2021-04-30 09:00:20|6115.6|6109.6|6115.9|6109.9|6115.9|6109.9|6115.6|6109.6|0
1619773240000|2021-04-30 09:00:40|6116.4|6110.4|6115.9|6109.9|6116.4|6110.4|6115.9|6109.9|3
1619773250000|2021-04-30 09:00:50|6116.3|6110.3|6117|6111|6117|6111|6116.3|6110.3|0
1619773260000|2021-04-30 09:01:00|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|0
1619773270000|2021-04-30 09:01:10|6116.4|6110.4|6116.4|6110.4|6116.4|6110.4|6116|6110|1
1619773280000|2021-04-30 09:01:20|6116|6110|6115.9|6109.9|6116|6110|6115.9|6109.9|0
1619773300000|2021-04-30 09:01:40|6116.3|6110.3|6116.4|6110.4|6116.4|6110.4|6115.9|6109.9|0
1619773310000|2021-04-30 09:01:50|6116|6110|6114.4|6108.4|6116|6110|6114.4|6108.4|0
1619773320000|2021-04-30 09:02:00|6114.8|6108.8|6114.9|6108.9|6114.9|6108.9|6114.5|6108.5|1
1619773330000|2021-04-30 09:02:10|6114.8|6108.8|6110.4|6104.4|6114.8|6108.8|6110.4|6104.4|5
1619773340000|2021-04-30 09:02:20|6110.8|6104.8|6110.4|6104.4|6110.9|6104.9|6110.4|6104.4|1
1619773360000|2021-04-30 09:02:40|6110|6104|6110.3|6104.3|6110.3|6104.3|6109.3|6103.3|1
1619773400000|2021-04-30 09:03:20|6110.5|6104.5|6112.3|6106.3|6112.3|6106.3|6110.5|6104.5|1
1619773410000|2021-04-30 09:03:30|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|1
1619773450000|2021-04-30 09:04:10|||||||||6
1619773460000|2021-04-30 09:04:20|6112.2|6106.2|6112.3|6106.3|6112.3|6106.3|6112.2|6106.2|0
1619773470000|2021-04-30 09:04:30|6111.9|6105.9|6111.8|6105.8|6111.9|6105.9|6111.8|6105.8|2
1619773500000|2021-04-30 09:05:00|6111.9|6105.9|6114.8|6108.8|6114.8|6108.8|6111.9|6105.9|5
1619773510000|2021-04-30 09:05:10|6115.2|6109.2|6114.2|6108.2|6115.2|6109.2|6114.2|6108.2|2
1619773520000|2021-04-30 09:05:20|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|6114.7|6108.7|0
1619773550000|2021-04-30 09:05:50|6114.6|6108.6|6114.2|6108.2|6114.6|6108.6|6114.2|6108.2|2
1619773580000|2021-04-30 09:06:20|6114.3|6108.3|6114.7|6108.7|6114.7|6108.7|6114.3|6108.3|0
1619773590000|2021-04-30 09:06:30|6114.8|6108.8|6115.7|6109.7|6115.7|6109.7|6114.8|6108.8|2
1619773610000|2021-04-30 09:06:50|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|1
1619773620000|2021-04-30 09:07:00|6115.7|6109.7|6116.7|6110.7|6116.7|6110.7|6115.7|6109.7|1
1619773630000|2021-04-30 09:07:10|6116.8|6110.8|6116.7|6110.7|6116.8|6110.8|6116.7|6110.7|2
1619773640000|2021-04-30 09:07:20|6115.7|6109.7|6115.7|6109.7|6116.2|6110.2|6115.7|6109.7|3
1619773650000|2021-04-30 09:07:30|6116.2|6110.2|6116.7|6110.7|6116.7|6110.7|6115.7|6109.7|0
1619773660000|2021-04-30 09:07:40|6116.3|6110.3|6116.2|6110.2|6116.3|6110.3|6116.2|6110.2|1
1619773670000|2021-04-30 09:07:50|6116.1|6110.1|6116.2|6110.2|6116.2|6110.2|6115.7|6109.7|0
1619773690000|2021-04-30 09:08:10|||||||||2
1619773700000|2021-04-30 09:08:20|6115.4|6109.4|6115.2|6109.2|6115.4|6109.4|6115.2|6109.2|0
1619773710000|2021-04-30 09:08:30|6115.4|6109.4|6116.2|6110.2|6116.2|6110.2|6115.4|6109.4|2
1619773730000|2021-04-30 09:08:50|6116.6|6110.6|6117.2|6111.2|6117.2|6111.2|6116.6|6110.6|4
1619773750000|2021-04-30 09:09:10|6117.3|6111.3|6117.7|6111.7|6117.7|6111.7|6117.3|6111.3|0
1619773760000|2021-04-30 09:09:20|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|9
1619773770000|2021-04-30 09:09:30|6119.2|6113.2|6118.2|6112.2|6119.2|6113.2|6118.2|6112.2|3
1619773780000|2021-04-30 09:09:40|6117.2|6111.2|6118.2|6112.2|6118.2|6112.2|6117.2|6111.2|1
1619773850000|2021-04-30 09:10:50|6118.3|6112.3|6118.7|6112.7|6119.2|6113.2|6118.3|6112.3|2
1619773860000|2021-04-30 09:11:00|6118.3|6112.3|6118.2|6112.2|6118.3|6112.3|6117.7|6111.7|0
1619773900000|2021-04-30 09:11:40|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|0
1619773950000|2021-04-30 09:12:30|6118.5|6112.5|6118.6|6112.6|6118.6|6112.6|6118.5|6112.5|0
1619773960000|2021-04-30 09:12:40|6118.3|6112.3|6117.6|6111.6|6118.3|6112.3|6117.6|6111.6|2
1619773970000|2021-04-30 09:12:50|6117.2|6111.2|6117.1|6111.1|6117.2|6111.2|6117.1|6111.1|0
1619773980000|2021-04-30 09:13:00|6115.6|6109.6|6115.2|6109.2|6116.1|6110.1|6115.2|6109.2|5
1619773990000|2021-04-30 09:13:10|6116.1|6110.1|6117.1|6111.1|6117.1|6111.1|6116.1|6110.1|3
1619774000000|2021-04-30 09:13:20|6117.2|6111.2|6119.1|6113.1|6119.1|6113.1|6117.2|6111.2|4
1619774030000|2021-04-30 09:13:50|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|1
1619774040000|2021-04-30 09:14:00|6117.7|6111.7|6118.1|6112.1|6118.1|6112.1|6117.7|6111.7|0
1619774100000|2021-04-30 09:15:00|6118.9|6112.9|6119.1|6113.1|6119.1|6113.1|6118.9|6112.9|1
1619774130000|2021-04-30 09:15:30|6119.5|6113.5|6119.1|6113.1|6119.5|6113.5|6119.1|6113.1|0
1619774160000|2021-04-30 09:16:00|6118.1|6112.1|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|2
1619774170000|2021-04-30 09:16:10|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|3
1619774180000|2021-04-30 09:16:20|6116.2|6110.2|6116.1|6110.1|6116.2|6110.2|6116.1|6110.1|0
1619774200000|2021-04-30 09:16:40|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|6117.1|6111.1|2
1619774230000|2021-04-30 09:17:10|6117.2|6111.2|6118.1|6112.1|6118.1|6112.1|6117.2|6111.2|1
1619774250000|2021-04-30 09:17:30|6118.2|6112.2|6118.6|6112.6|6118.6|6112.6|6118.2|6112.2|0
1619774260000|2021-04-30 09:17:40|6118.5|6112.5|6117.6|6111.6|6118.5|6112.5|6117.6|6111.6|1
1619774280000|2021-04-30 09:18:00|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|0
1619774300000|2021-04-30 09:18:20|6117.7|6111.7|6117.1|6111.1|6117.7|6111.7|6117.1|6111.1|1
1619774320000|2021-04-30 09:18:40|6117|6111|6115.2|6109.2|6117|6111|6115.2|6109.2|2
1619774330000|2021-04-30 09:18:50|6115.1|6109.1|6115.6|6109.6|6115.6|6109.6|6115.1|6109.1|0
1619774340000|2021-04-30 09:19:00|6115.5|6109.5|6114.2|6108.2|6115.5|6109.5|6114.2|6108.2|0
1619774380000|2021-04-30 09:19:40|6114.1|6108.1|6113.1|6107.1|6114.1|6108.1|6113.1|6107.1|0
1619774400000|2021-04-30 09:20:00|6113.2|6107.2|6113.1|6107.1|6113.6|6107.6|6113.1|6107.1|0
1619774410000|2021-04-30 09:20:10|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1619774420000|2021-04-30 09:20:20|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1619774430000|2021-04-30 09:20:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1619774450000|2021-04-30 09:20:50|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|6114.1|6108.1|0
1619774460000|2021-04-30 09:21:00|6114.2|6108.2|6114.6|6108.6|6114.6|6108.6|6114.2|6108.2|0
1619774470000|2021-04-30 09:21:10|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|13
1619774490000|2021-04-30 09:21:30|6117.7|6111.7|6118.1|6112.1|6118.1|6112.1|6117.7|6111.7|0
1619774500000|2021-04-30 09:21:40|6118.5|6112.5|6118.7|6112.7|6118.7|6112.7|6118.5|6112.5|0
1619774510000|2021-04-30 09:21:50|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1619774530000|2021-04-30 09:22:10|6119|6113|6119.1|6113.1|6119.1|6113.1|6118.1|6112.1|3
1619774560000|2021-04-30 09:22:40|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|1
1619774570000|2021-04-30 09:22:50|6119|6113|6119.1|6113.1|6119.1|6113.1|6119|6113|1
1619774610000|2021-04-30 09:23:30|6118.7|6112.7|6119.6|6113.6|6119.6|6113.6|6118.6|6112.6|1
1619774630000|2021-04-30 09:23:50|6120|6114|6120.1|6114.1|6120.1|6114.1|6120|6114|0
1619774650000|2021-04-30 09:24:10|6120|6114|6119.6|6113.6|6120|6114|6119.6|6113.6|1
1619774670000|2021-04-30 09:24:30|6120.1|6114.1|6120.6|6114.6|6121.1|6115.1|6120.1|6114.1|5
1619774680000|2021-04-30 09:24:40|||||||||1
1619774700000|2021-04-30 09:25:00|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|1
1619774710000|2021-04-30 09:25:10|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1619774750000|2021-04-30 09:25:50|6118.9|6112.9|6119|6113|6119|6113|6118.9|6112.9|0
1619774790000|2021-04-30 09:26:30|6118.7|6112.7|6118.5|6112.5|6118.7|6112.7|6118.5|6112.5|0
1619774830000|2021-04-30 09:27:10|6118.9|6112.9|6119.5|6113.5|6120|6114|6118.9|6112.9|1
1619774840000|2021-04-30 09:27:20|6119.9|6113.9|6120|6114|6120|6114|6119.9|6113.9|0
1619774850000|2021-04-30 09:27:30|6120.1|6114.1|6120.5|6114.5|6120.5|6114.5|6120.1|6114.1|0
1619774860000|2021-04-30 09:27:40|6120|6114|6120|6114|6120|6114|6120|6114|2
1619774890000|2021-04-30 09:28:10|6120.1|6114.1|6120|6114|6120.5|6114.5|6120|6114|1
1619774910000|2021-04-30 09:28:30|6120.4|6114.4|6120|6114|6120.9|6114.9|6120|6114|0
1619774940000|2021-04-30 09:29:00|6119.6|6113.6|6119|6113|6119.6|6113.6|6119|6113|0
1619774950000|2021-04-30 09:29:10|6120|6114|6120|6114|6120|6114|6120|6114|1
1619774960000|2021-04-30 09:29:20|6119.6|6113.6|6119|6113|6119.6|6113.6|6119|6113|1
1619774990000|2021-04-30 09:29:50|6118.9|6112.9|6119|6113|6119|6113|6118.5|6112.5|1
1619775000000|2021-04-30 09:30:00|6118.5|6112.5|6117|6111|6118.5|6112.5|6116.4|6110.4|1
1619775010000|2021-04-30 09:30:10|6116.9|6110.9|6116.5|6110.5|6116.9|6110.9|6116.5|6110.5|0
1619775030000|2021-04-30 09:30:30|6116.6|6110.6|6117.5|6111.5|6117.5|6111.5|6116.6|6110.6|1
1619775070000|2021-04-30 09:31:10|6117.9|6111.9|6118|6112|6118|6112|6117.9|6111.9|0
1619775090000|2021-04-30 09:31:30|6118.1|6112.1|6118.5|6112.5|6118.5|6112.5|6118.1|6112.1|0
1619775130000|2021-04-30 09:32:10|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1619775160000|2021-04-30 09:32:40|||||||||1
1619775190000|2021-04-30 09:33:10|6118.5|6112.5|6119.4|6113.4|6119.4|6113.4|6118.5|6112.5|0
1619775220000|2021-04-30 09:33:40|6119.3|6113.3|6118.9|6112.9|6119.4|6113.4|6118.4|6112.4|3
1619775250000|2021-04-30 09:34:10|6118.5|6112.5|6117|6111|6118.5|6112.5|6117|6111|1
1619775280000|2021-04-30 09:34:40|6117.4|6111.4|6117|6111|6117.5|6111.5|6117|6111|0
1619775310000|2021-04-30 09:35:10|6117.1|6111.1|6117.5|6111.5|6117.5|6111.5|6117.1|6111.1|0
1619775320000|2021-04-30 09:35:20|6117.9|6111.9|6117.5|6111.5|6118|6112|6117.5|6111.5|0
1619775330000|2021-04-30 09:35:30|6117.6|6111.6|6118|6112|6118|6112|6117.6|6111.6|1
1619775340000|2021-04-30 09:35:40|6119|6113|6119|6113|6119|6113|6119|6113|0
1619775360000|2021-04-30 09:36:00|6119.4|6113.4|6120.5|6114.5|6121|6115|6119.4|6113.4|1
1619775370000|2021-04-30 09:36:10|6121|6115|6120.5|6114.5|6121|6115|6120.5|6114.5|1
1619775380000|2021-04-30 09:36:20|6120.6|6114.6|6120.5|6114.5|6121|6115|6120.5|6114.5|0
1619775390000|2021-04-30 09:36:30|6120.9|6114.9|6120.5|6114.5|6121|6115|6120.5|6114.5|0
1619775400000|2021-04-30 09:36:40|6120.9|6114.9|6121|6115|6121.5|6115.5|6120.9|6114.9|1
1619775410000|2021-04-30 09:36:50|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|3
1619775420000|2021-04-30 09:37:00|6120.1|6114.1|6116.5|6110.5|6120.1|6114.1|6115.5|6109.5|4
1619775430000|2021-04-30 09:37:10|6116.4|6110.4|6115.5|6109.5|6116.4|6110.4|6115.5|6109.5|1
1619775440000|2021-04-30 09:37:20|6115.6|6109.6|6116.5|6110.5|6116.5|6110.5|6115.6|6109.6|0
1619775450000|2021-04-30 09:37:30|6116|6110|6117.5|6111.5|6117.5|6111.5|6116|6110|26
1619775460000|2021-04-30 09:37:40|6117.4|6111.4|6117|6111|6117.4|6111.4|6117|6111|0
1619775490000|2021-04-30 09:38:10|6118|6112|6117.5|6111.5|6118|6112|6117.5|6111.5|4
1619775500000|2021-04-30 09:38:20|6117.4|6111.4|6118|6112|6118|6112|6117|6111|0
1619775510000|2021-04-30 09:38:30|6117.9|6111.9|6116.5|6110.5|6117.9|6111.9|6116.5|6110.5|2
1619775520000|2021-04-30 09:38:40|6114.4|6108.4|6110.5|6104.5|6114.4|6108.4|6110.5|6104.5|18
1619775530000|2021-04-30 09:38:50|6110.6|6104.6|6111|6105|6111.3|6105.3|6110.6|6104.6|4
1619775540000|2021-04-30 09:39:00|6110.2|6104.2|6110.5|6104.5|6110.5|6104.5|6110.1|6104.1|2
1619775560000|2021-04-30 09:39:20|6112|6106|6114.8|6108.8|6115.2|6109.2|6112|6106|9
1619775570000|2021-04-30 09:39:30|6115.2|6109.2|6115.7|6109.7|6115.7|6109.7|6115.2|6109.2|0
1619775590000|2021-04-30 09:39:50|6116.1|6110.1|6115.7|6109.7|6116.1|6110.1|6115.7|6109.7|1
1619775600000|2021-04-30 09:40:00|6116.1|6110.1|6117|6111|6117|6111|6116.1|6110.1|0
1619775610000|2021-04-30 09:40:10|6116.6|6110.6|6116.1|6110.1|6116.6|6110.6|6116.1|6110.1|1
1619775620000|2021-04-30 09:40:20|6116.5|6110.5|6116.1|6110.1|6116.5|6110.5|6116.1|6110.1|1
1619775670000|2021-04-30 09:41:10|6116.2|6110.2|6117.5|6111.5|6117.5|6111.5|6116.2|6110.2|1
1619775680000|2021-04-30 09:41:20|6117.9|6111.9|6118|6112|6118|6112|6117.9|6111.9|0
1619775690000|2021-04-30 09:41:30|6118.4|6112.4|6116.7|6110.7|6118.9|6112.9|6116.7|6110.7|1
1619775700000|2021-04-30 09:41:40|6116.8|6110.8|6116.7|6110.7|6117.6|6111.6|6116.7|6110.7|0
1619775710000|2021-04-30 09:41:50|6116.6|6110.6|6114.8|6108.8|6116.6|6110.6|6114.8|6108.8|3
1619775720000|2021-04-30 09:42:00|6115.2|6109.2|6115.2|6109.2|6115.2|6109.2|6114.7|6108.7|1
1619775730000|2021-04-30 09:42:10|6114.8|6108.8|6115.7|6109.7|6115.7|6109.7|6114.8|6108.8|3
1619775760000|2021-04-30 09:42:40|6115.8|6109.8|6116.2|6110.2|6116.2|6110.2|6115.8|6109.8|0
1619775770000|2021-04-30 09:42:50|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|6116.6|6110.6|0
1619775780000|2021-04-30 09:43:00|6117|6111|6117|6111|6117|6111|6117|6111|0
1619775800000|2021-04-30 09:43:20|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|6115.7|6109.7|1
1619775820000|2021-04-30 09:43:40|6115.3|6109.3|6114.8|6108.8|6115.3|6109.3|6114.8|6108.8|0
1619775830000|2021-04-30 09:43:50|6115.2|6109.2|6114.8|6108.8|6115.7|6109.7|6114.8|6108.8|0
1619775870000|2021-04-30 09:44:30|6115.6|6109.6|6115.7|6109.7|6115.7|6109.7|6115.6|6109.6|0
1619775880000|2021-04-30 09:44:40|||||||||1
1619775890000|2021-04-30 09:44:50|6116.5|6110.5|6116.6|6110.6|6116.6|6110.6|6116.5|6110.5|1
1619775900000|2021-04-30 09:45:00|6117|6111|6117.8|6111.8|6117.8|6111.8|6117|6111|1
1619775980000|2021-04-30 09:46:20|6117.9|6111.9|6120.5|6114.5|6120.5|6114.5|6117.9|6111.9|5
1619775990000|2021-04-30 09:46:30|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|4
1619776000000|2021-04-30 09:46:40|6121.2|6115.2|6121.1|6115.1|6121.2|6115.2|6121.1|6115.1|3
1619776030000|2021-04-30 09:47:10|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1619776040000|2021-04-30 09:47:20|6121.1|6115.1|6121.1|6115.1|6121.5|6115.5|6121.1|6115.1|2
1619776060000|2021-04-30 09:47:40|6121.5|6115.5|6121.1|6115.1|6121.5|6115.5|6121.1|6115.1|1
1619776080000|2021-04-30 09:48:00|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1619776110000|2021-04-30 09:48:30|6121.1|6115.1|6120.2|6114.2|6121.1|6115.1|6120.2|6114.2|2
1619776140000|2021-04-30 09:49:00|6120.1|6114.1|6119.3|6113.3|6120.1|6114.1|6119.3|6113.3|3
1619776170000|2021-04-30 09:49:30|6118.5|6112.5|6118.3|6112.3|6118.5|6112.5|6118.3|6112.3|0
1619776180000|2021-04-30 09:49:40|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|1
1619776210000|2021-04-30 09:50:10|6117.8|6111.8|6117|6111|6117.8|6111.8|6117|6111|0
1619776230000|2021-04-30 09:50:30|6116.6|6110.6|6117|6111|6117|6111|6116.5|6110.5|1
1619776280000|2021-04-30 09:51:20|6116.6|6110.6|6115.1|6109.1|6116.6|6110.6|6114.7|6108.7|12
1619776290000|2021-04-30 09:51:30|6116|6110|6116|6110|6116|6110|6116|6110|2
1619776300000|2021-04-30 09:51:40|6115.6|6109.6|6115.5|6109.5|6115.6|6109.6|6115.5|6109.5|0
1619776310000|2021-04-30 09:51:50|6115.1|6109.1|6114.7|6108.7|6115.1|6109.1|6114.7|6108.7|0
1619776330000|2021-04-30 09:52:10|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|6116.9|6110.9|5
1619776340000|2021-04-30 09:52:20|6117.3|6111.3|6117.8|6111.8|6117.8|6111.8|6117.3|6111.3|1
1619776370000|2021-04-30 09:52:50|||||||||1
1619776430000|2021-04-30 09:53:50|6117.9|6111.9|6119.2|6113.2|6119.2|6113.2|6117.9|6111.9|5
1619776440000|2021-04-30 09:54:00|6119.3|6113.3|6120.1|6114.1|6120.1|6114.1|6119.3|6113.3|0
1619776460000|2021-04-30 09:54:20|6119.7|6113.7|6119.2|6113.2|6119.7|6113.7|6118.7|6112.7|2
1619776470000|2021-04-30 09:54:30|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|1
1619776480000|2021-04-30 09:54:40|6117.5|6111.5|6117.4|6111.4|6118.2|6112.2|6117.4|6111.4|3
1619776500000|2021-04-30 09:55:00|||||||||1
1619776520000|2021-04-30 09:55:20|6117.3|6111.3|6116.9|6110.9|6117.3|6111.3|6116.9|6110.9|0
1619776530000|2021-04-30 09:55:30|6116.8|6110.8|6115.6|6109.6|6116.8|6110.8|6115.6|6109.6|1
1619776540000|2021-04-30 09:55:40|6116|6110|6116|6110|6116|6110|6116|6110|0
1619776570000|2021-04-30 09:56:10|6115.9|6109.9|6114.7|6108.7|6115.9|6109.9|6114.7|6108.7|1
1619776580000|2021-04-30 09:56:20|6114.5|6108.5|6114.7|6108.7|6114.7|6108.7|6114.5|6108.5|1
1619776590000|2021-04-30 09:56:30|6114.3|6108.3|6109.1|6103.1|6114.3|6108.3|6109.1|6103.1|6
1619776610000|2021-04-30 09:56:50|6109.5|6103.5|6110.4|6104.4|6110.4|6104.4|6109.5|6103.5|2
1619776630000|2021-04-30 09:57:10|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6
1619776650000|2021-04-30 09:57:30|||||||||12
1619776670000|2021-04-30 09:57:50|6111|6105|6109.9|6103.9|6111|6105|6109.9|6103.9|3
1619776690000|2021-04-30 09:58:10|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6109.9|6103.9|6
1619776700000|2021-04-30 09:58:20|6110.2|6104.2|6105.8|6099.8|6110.2|6104.2|6105.4|6099.4|14
1619776710000|2021-04-30 09:58:30|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|3
1619776720000|2021-04-30 09:58:40|6108.9|6102.9|6106.9|6100.9|6108.9|6102.9|6106.9|6100.9|7
1619776730000|2021-04-30 09:58:50|6106.8|6100.8|6106.4|6100.4|6106.8|6100.8|6106.4|6100.4|0
1619776750000|2021-04-30 09:59:10|6105.5|6099.5|6104.9|6098.9|6105.5|6099.5|6104.9|6098.9|10
1619776760000|2021-04-30 09:59:20|6103.1|6097.1|6101|6095|6103.1|6097.1|6101|6095|31
1619776770000|2021-04-30 09:59:30|6100.9|6094.9|6101|6095|6101|6095|6100.5|6094.5|2
1619776790000|2021-04-30 09:59:50|6100.6|6094.6|6100.5|6094.5|6100.6|6094.6|6100.5|6094.5|0
1619776810000|2021-04-30 10:00:10|6100.1|6094.1|6100.5|6094.5|6100.5|6094.5|6100.1|6094.1|2
1619776820000|2021-04-30 10:00:20|6100.3|6094.3|6099.6|6093.6|6100.3|6094.3|6099.6|6093.6|3
1619776830000|2021-04-30 10:00:30|6099.5|6093.5|6095.6|6089.6|6099.5|6093.5|6095.6|6089.6|14
1619776840000|2021-04-30 10:00:40|6096.5|6090.5|6096|6090|6096.5|6090.5|6095.1|6089.1|15
1619776850000|2021-04-30 10:00:50|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|12
1619776860000|2021-04-30 10:01:00|6095.5|6089.5|6095.5|6089.5|6096.3|6090.3|6095.1|6089.1|45
1619776870000|2021-04-30 10:01:10|6096.3|6090.3|6095.5|6089.5|6096.3|6090.3|6095.5|6089.5|2
1619776880000|2021-04-30 10:01:20|6095.4|6089.4|6095|6089|6095.4|6089.4|6095|6089|0
1619776890000|2021-04-30 10:01:30|6094.6|6088.6|6095|6089|6095|6089|6094.6|6088.6|2
1619776900000|2021-04-30 10:01:40|6095.9|6089.9|6095|6089|6095.9|6089.9|6095|6089|4
1619776920000|2021-04-30 10:02:00|6090.1|6084.1|6081.6|6075.6|6090.1|6084.1|6081.6|6075.6|11
1619776930000|2021-04-30 10:02:10|6081.2|6075.2|6085.2|6079.2|6086|6080|6081.1|6075.1|7
1619776940000|2021-04-30 10:02:20|6085.6|6079.6|6083.4|6077.4|6085.6|6079.6|6083.4|6077.4|2
1619776950000|2021-04-30 10:02:30|6083|6077|6085.2|6079.2|6085.2|6079.2|6082.1|6076.1|25
1619776960000|2021-04-30 10:02:40|6085.3|6079.3|6084.4|6078.4|6085.7|6079.7|6084.4|6078.4|5
1619776970000|2021-04-30 10:02:50|6083.6|6077.6|6085.7|6079.7|6085.7|6079.7|6083.4|6077.4|9
1619776980000|2021-04-30 10:03:00|6085.5|6079.5|6085.7|6079.7|6086.1|6080.1|6084.7|6078.7|3
1619776990000|2021-04-30 10:03:10|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1619777000000|2021-04-30 10:03:20|6086|6080|6087.5|6081.5|6087.5|6081.5|6085.6|6079.6|1
1619777010000|2021-04-30 10:03:30|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|30
1619777020000|2021-04-30 10:03:40|6086.4|6080.4|6083|6077|6086.5|6080.5|6082.6|6076.6|21
1619777030000|2021-04-30 10:03:50|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|1
1619777040000|2021-04-30 10:04:00|6082.1|6076.1|6085.3|6079.3|6085.3|6079.3|6082.1|6076.1|80
1619777050000|2021-04-30 10:04:10|6085.2|6079.2|6087|6081|6087|6081|6084.7|6078.7|5
1619777060000|2021-04-30 10:04:20|6086.9|6080.9|6088.8|6082.8|6088.8|6082.8|6086.9|6080.9|11
1619777070000|2021-04-30 10:04:30|6089.2|6083.2|6092.7|6086.7|6092.7|6086.7|6089.2|6083.2|5
1619777080000|2021-04-30 10:04:40|6092.6|6086.6|6089|6083|6092.6|6086.6|6089|6083|18
1619777090000|2021-04-30 10:04:50|6089.5|6083.5|6089|6083|6089.5|6083.5|6089|6083|1
1619777100000|2021-04-30 10:05:00|6089.4|6083.4|6089.5|6083.5|6089.5|6083.5|6088.4|6082.4|9
1619777110000|2021-04-30 10:05:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|1
1619777120000|2021-04-30 10:05:20|||||||||2
1619777130000|2021-04-30 10:05:30|6090|6084|6086|6080|6090.4|6084.4|6086|6080|4
1619777140000|2021-04-30 10:05:40|||||||||3
1619777150000|2021-04-30 10:05:50|6085.6|6079.6|6085.1|6079.1|6085.6|6079.6|6083.8|6077.8|1
1619777160000|2021-04-30 10:06:00|6084.3|6078.3|6084.7|6078.7|6085.1|6079.1|6084.3|6078.3|4
1619777170000|2021-04-30 10:06:10|6085.9|6079.9|6086.4|6080.4|6086.4|6080.4|6085.9|6079.9|8
1619777180000|2021-04-30 10:06:20|6086|6080|6086.9|6080.9|6086.9|6080.9|6086|6080|1
1619777190000|2021-04-30 10:06:30|6087.2|6081.2|6089.9|6083.9|6089.9|6083.9|6086.1|6080.1|5
1619777200000|2021-04-30 10:06:40|||||||||1
1619777210000|2021-04-30 10:06:50|6091.7|6085.7|6092.7|6086.7|6092.7|6086.7|6091.7|6085.7|2
1619777220000|2021-04-30 10:07:00|6093.1|6087.1|6093.9|6087.9|6093.9|6087.9|6093.1|6087.1|3
1619777230000|2021-04-30 10:07:10|6093.1|6087.1|6089.9|6083.9|6093.1|6087.1|6089.5|6083.5|7
1619777260000|2021-04-30 10:07:40|6090.3|6084.3|6090.4|6084.4|6090.4|6084.4|6090.3|6084.3|0
1619777280000|2021-04-30 10:08:00|6090.3|6084.3|6090.9|6084.9|6090.9|6084.9|6089.9|6083.9|1
1619777290000|2021-04-30 10:08:10|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|3
1619777300000|2021-04-30 10:08:20|6090.8|6084.8|6089.5|6083.5|6091.7|6085.7|6089.5|6083.5|5
1619777310000|2021-04-30 10:08:30|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1619777320000|2021-04-30 10:08:40|6088.3|6082.3|6089.1|6083.1|6089.1|6083.1|6088.3|6082.3|2
1619777330000|2021-04-30 10:08:50|6090.3|6084.3|6089.1|6083.1|6090.3|6084.3|6089.1|6083.1|1
1619777340000|2021-04-30 10:09:00|6088.3|6082.3|6090.8|6084.8|6090.8|6084.8|6088.3|6082.3|3
1619777350000|2021-04-30 10:09:10|6090.4|6084.4|6091.3|6085.3|6091.3|6085.3|6090.4|6084.4|3
1619777360000|2021-04-30 10:09:20|6091.4|6085.4|6091.8|6085.8|6091.8|6085.8|6091.4|6085.4|0
1619777370000|2021-04-30 10:09:30|6092.2|6086.2|6091.3|6085.3|6092.2|6086.2|6090.8|6084.8|2
1619777380000|2021-04-30 10:09:40|6090.9|6084.9|6090.8|6084.8|6090.9|6084.9|6090.8|6084.8|0
1619777390000|2021-04-30 10:09:50|||||||||1
1619777400000|2021-04-30 10:10:00|6091.2|6085.2|6091.3|6085.3|6091.3|6085.3|6091.2|6085.2|1
1619777410000|2021-04-30 10:10:10|6092.1|6086.1|6093.5|6087.5|6093.5|6087.5|6092.1|6086.1|1
1619777420000|2021-04-30 10:10:20|6093.9|6087.9|6094|6088|6094|6088|6093.9|6087.9|0
1619777470000|2021-04-30 10:11:10|6094.9|6088.9|6096.5|6090.5|6096.5|6090.5|6094.9|6088.9|2
1619777480000|2021-04-30 10:11:20|6097|6091|6097.9|6091.9|6097.9|6091.9|6097|6091|3
1619777490000|2021-04-30 10:11:30|6097|6091|6097|6091|6097|6091|6097|6091|4
1619777510000|2021-04-30 10:11:50|6096.6|6090.6|6093.1|6087.1|6096.6|6090.6|6093.1|6087.1|6
1619777520000|2021-04-30 10:12:00|6093.5|6087.5|6094|6088|6094|6088|6093.5|6087.5|1
1619777530000|2021-04-30 10:12:10|6094.8|6088.8|6093.1|6087.1|6095.2|6089.2|6093.1|6087.1|4
1619777560000|2021-04-30 10:12:40|6092.7|6086.7|6091.7|6085.7|6092.7|6086.7|6091.7|6085.7|1
1619777570000|2021-04-30 10:12:50|6091.3|6085.3|6092.1|6086.1|6092.6|6086.6|6091.3|6085.3|1
1619777580000|2021-04-30 10:13:00|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6
1619777590000|2021-04-30 10:13:10|6092.7|6086.7|6092.6|6086.6|6092.7|6086.7|6092.6|6086.6|0
1619777600000|2021-04-30 10:13:20|6092.7|6086.7|6094.8|6088.8|6094.8|6088.8|6092.7|6086.7|2
1619777610000|2021-04-30 10:13:30|6095.6|6089.6|6096.1|6090.1|6096.1|6090.1|6095.6|6089.6|0
1619777630000|2021-04-30 10:13:50|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|6096.6|6090.6|1
1619777650000|2021-04-30 10:14:10|6097.4|6091.4|6096.6|6090.6|6097.4|6091.4|6096.6|6090.6|2
1619777660000|2021-04-30 10:14:20|6097|6091|6098.5|6092.5|6098.5|6092.5|6097|6091|2
1619777670000|2021-04-30 10:14:30|6098.9|6092.9|6097.5|6091.5|6098.9|6092.9|6097.5|6091.5|1
1619777680000|2021-04-30 10:14:40|6097.4|6091.4|6095.7|6089.7|6097.4|6091.4|6095.7|6089.7|4
1619777690000|2021-04-30 10:14:50|6095.6|6089.6|6093.9|6087.9|6095.6|6089.6|6093|6087|1
1619777700000|2021-04-30 10:15:00|6094.3|6088.3|6093.4|6087.4|6094.8|6088.8|6093.3|6087.3|3
1619777710000|2021-04-30 10:15:10|6093|6087|6093|6087|6093|6087|6092.5|6086.5|2
1619777840000|2021-04-30 10:17:20|6092.6|6086.6|6092|6086|6093.4|6087.4|6092|6086|2
1619777850000|2021-04-30 10:17:30|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|1
1619777860000|2021-04-30 10:17:40|6090|6084|6090|6084|6090|6084|6090|6084|1
1619777870000|2021-04-30 10:17:50|6089.9|6083.9|6092.6|6086.6|6092.6|6086.6|6089.9|6083.9|4
1619777880000|2021-04-30 10:18:00|6093|6087|6093|6087|6093|6087|6093|6087|0
1619777890000|2021-04-30 10:18:10|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1619777900000|2021-04-30 10:18:20|||||||||1
1619777930000|2021-04-30 10:18:50|6094.4|6088.4|6094.8|6088.8|6094.8|6088.8|6094.4|6088.4|9
1619778000000|2021-04-30 10:20:00|6094.4|6088.4|6094.3|6088.3|6094.4|6088.4|6094.3|6088.3|0
1619778010000|2021-04-30 10:20:10|6094.4|6088.4|6094.8|6088.8|6094.8|6088.8|6094.4|6088.4|0
1619778070000|2021-04-30 10:21:10|6094.3|6088.3|6093.4|6087.4|6094.3|6088.3|6093.4|6087.4|3
1619778090000|2021-04-30 10:21:30|6093.3|6087.3|6087.2|6081.2|6093.3|6087.3|6086.7|6080.7|4
1619778100000|2021-04-30 10:21:40|6087.6|6081.6|6087.6|6081.6|6088.5|6082.5|6087.6|6081.6|1
1619778110000|2021-04-30 10:21:50|6088|6082|6087.6|6081.6|6088|6082|6087.6|6081.6|0
1619778120000|2021-04-30 10:22:00|6088|6082|6087.6|6081.6|6088|6082|6087.6|6081.6|0
1619778130000|2021-04-30 10:22:10|6087.5|6081.5|6086.7|6080.7|6087.5|6081.5|6085|6079|11
1619778150000|2021-04-30 10:22:30|6086.5|6080.5|6085.7|6079.7|6086.5|6080.5|6085.7|6079.7|0
1619778160000|2021-04-30 10:22:40|6085|6079|6085.8|6079.8|6085.8|6079.8|6085|6079|3
1619778180000|2021-04-30 10:23:00|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1619778200000|2021-04-30 10:23:20|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1619778210000|2021-04-30 10:23:30|6083.6|6077.6|6082.7|6076.7|6083.6|6077.6|6082.7|6076.7|14
1619778220000|2021-04-30 10:23:40|6081.9|6075.9|6082.3|6076.3|6082.3|6076.3|6081.9|6075.9|1
1619778230000|2021-04-30 10:23:50|6081.9|6075.9|6081.4|6075.4|6081.9|6075.9|6081.4|6075.4|0
1619778240000|2021-04-30 10:24:00|6080.9|6074.9|6080.9|6074.9|6081.8|6075.8|6080.9|6074.9|2
1619778300000|2021-04-30 10:25:00|6083.5|6077.5|6084.9|6078.9|6085.7|6079.7|6083.5|6077.5|38
1619778310000|2021-04-30 10:25:10|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1619778320000|2021-04-30 10:25:20|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1619778330000|2021-04-30 10:25:30|6086.2|6080.2|6085.8|6079.8|6086.6|6080.6|6085.8|6079.8|2
1619778340000|2021-04-30 10:25:40|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1619778350000|2021-04-30 10:25:50|6086.6|6080.6|6086.2|6080.2|6086.6|6080.6|6085.8|6079.8|1
1619778390000|2021-04-30 10:26:30|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1619778400000|2021-04-30 10:26:40|6087|6081|6087.1|6081.1|6087.1|6081.1|6087|6081|0
1619778410000|2021-04-30 10:26:50|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|1
1619778420000|2021-04-30 10:27:00|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|2
1619778430000|2021-04-30 10:27:10|6087.6|6081.6|6088|6082|6088|6082|6087.6|6081.6|5
1619778460000|2021-04-30 10:27:40|6087.6|6081.6|6086.7|6080.7|6087.6|6081.6|6086.7|6080.7|3
1619778470000|2021-04-30 10:27:50|6087.1|6081.1|6086.7|6080.7|6088|6082|6086.7|6080.7|0
1619778480000|2021-04-30 10:28:00|6087.1|6081.1|6088|6082|6088|6082|6087.1|6081.1|0
1619778500000|2021-04-30 10:28:20|6087.6|6081.6|6088.5|6082.5|6088.9|6082.9|6087.6|6081.6|1
1619778520000|2021-04-30 10:28:40|6088.1|6082.1|6088.5|6082.5|6088.5|6082.5|6088.1|6082.1|0
1619778530000|2021-04-30 10:28:50|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1619778590000|2021-04-30 10:29:50|6088.5|6082.5|6088|6082|6088.5|6082.5|6088|6082|1
1619778600000|2021-04-30 10:30:00|6088.4|6082.4|6088.9|6082.9|6088.9|6082.9|6088.4|6082.4|0
1619778610000|2021-04-30 10:30:10|6088.8|6082.8|6088.9|6082.9|6088.9|6082.9|6088.4|6082.4|1
1619778620000|2021-04-30 10:30:20|6089.2|6083.2|6088.5|6082.5|6089.2|6083.2|6088.5|6082.5|1
1619778640000|2021-04-30 10:30:40|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|1
1619778650000|2021-04-30 10:30:50|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1619778660000|2021-04-30 10:31:00|6090.1|6084.1|6089.4|6083.4|6090.1|6084.1|6089.4|6083.4|1
1619778690000|2021-04-30 10:31:30|6089.3|6083.3|6088.8|6082.8|6089.3|6083.3|6088.8|6082.8|0
1619778700000|2021-04-30 10:31:40|6089|6083|6089.7|6083.7|6089.7|6083.7|6089|6083|0
1619778710000|2021-04-30 10:31:50|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|1
1619778720000|2021-04-30 10:32:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|17
1619778730000|2021-04-30 10:32:10|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.3|6082.3|2
1619778740000|2021-04-30 10:32:20|6088.1|6082.1|6087.9|6081.9|6088.1|6082.1|6087.9|6081.9|0
1619778760000|2021-04-30 10:32:40|6087.8|6081.8|6086.7|6080.7|6087.8|6081.8|6086.7|6080.7|2
1619778770000|2021-04-30 10:32:50|6086.3|6080.3|6086.2|6080.2|6086.3|6080.3|6086.2|6080.2|0
1619778790000|2021-04-30 10:33:10|6085.9|6079.9|6086.7|6080.7|6086.7|6080.7|6084|6078|12
1619778830000|2021-04-30 10:33:50|6087|6081|6087|6081|6087|6081|6087|6081|0
1619778860000|2021-04-30 10:34:20|6086.9|6080.9|6086.1|6080.1|6086.9|6080.9|6086.1|6080.1|1
1619778870000|2021-04-30 10:34:30|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1619778900000|2021-04-30 10:35:00|6087|6081|6086.6|6080.6|6087|6081|6086.6|6080.6|0
1619778920000|2021-04-30 10:35:20|6087.5|6081.5|6087.1|6081.1|6087.9|6081.9|6087.1|6081.1|1
1619778930000|2021-04-30 10:35:30|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1619778940000|2021-04-30 10:35:40|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|0
1619778950000|2021-04-30 10:35:50|||||||||1
1619778960000|2021-04-30 10:36:00|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1619778970000|2021-04-30 10:36:10|6088.4|6082.4|6088.8|6082.8|6088.8|6082.8|6088.4|6082.4|1
1619778980000|2021-04-30 10:36:20|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1619778990000|2021-04-30 10:36:30|||||||||1
1619779000000|2021-04-30 10:36:40|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|3
1619779010000|2021-04-30 10:36:50|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|1
1619779020000|2021-04-30 10:37:00|6088.3|6082.3|6087.9|6081.9|6088.3|6082.3|6087.9|6081.9|0
1619779030000|2021-04-30 10:37:10|6088.4|6082.4|6090.2|6084.2|6090.2|6084.2|6088.4|6082.4|11
1619779040000|2021-04-30 10:37:20|6089.8|6083.8|6089.7|6083.7|6089.8|6083.8|6089.7|6083.7|0
1619779060000|2021-04-30 10:37:40|6089.8|6083.8|6090.6|6084.6|6090.6|6084.6|6089.8|6083.8|0
1619779070000|2021-04-30 10:37:50|||||||||1
1619779100000|2021-04-30 10:38:20|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|4
1619779130000|2021-04-30 10:38:50|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1619779140000|2021-04-30 10:39:00|6091|6085|6091.1|6085.1|6092.4|6086.4|6091|6085|2
1619779150000|2021-04-30 10:39:10|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|1
1619779160000|2021-04-30 10:39:20|6091.6|6085.6|6092|6086|6092.4|6086.4|6091.6|6085.6|1
1619779180000|2021-04-30 10:39:40|6091.9|6085.9|6091.5|6085.5|6091.9|6085.9|6091.5|6085.5|0
1619779190000|2021-04-30 10:39:50|6091.1|6085.1|6090.2|6084.2|6091.1|6085.1|6090.2|6084.2|4
1619779210000|2021-04-30 10:40:10|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1619779230000|2021-04-30 10:40:30|6091|6085|6091.5|6085.5|6091.5|6085.5|6091|6085|0
1619779240000|2021-04-30 10:40:40|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1619779250000|2021-04-30 10:40:50|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.5|6085.5|2
1619779270000|2021-04-30 10:41:10|6092.3|6086.3|6091.5|6085.5|6092.3|6086.3|6091.5|6085.5|1
1619779290000|2021-04-30 10:41:30|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|1
1619779300000|2021-04-30 10:41:40|6092|6086|6092|6086|6092|6086|6091.5|6085.5|1
1619779320000|2021-04-30 10:42:00|6091.9|6085.9|6092.3|6086.3|6092.3|6086.3|6091.9|6085.9|0
1619779330000|2021-04-30 10:42:10|6093.1|6087.1|6089.2|6083.2|6093.2|6087.2|6089.2|6083.2|11
1619779340000|2021-04-30 10:42:20|6088.8|6082.8|6088.4|6082.4|6088.8|6082.8|6088.4|6082.4|1
1619779350000|2021-04-30 10:42:30|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1619779360000|2021-04-30 10:42:40|6091.6|6085.6|6091.9|6085.9|6091.9|6085.9|6091.4|6085.4|0
1619779380000|2021-04-30 10:43:00|6088.8|6082.8|6089.2|6083.2|6089.2|6083.2|6088.8|6082.8|0
1619779390000|2021-04-30 10:43:10|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1619779410000|2021-04-30 10:43:30|6088.4|6082.4|6088|6082|6088.4|6082.4|6088|6082|2
1619779420000|2021-04-30 10:43:40|6087.6|6081.6|6087.1|6081.1|6087.6|6081.6|6087.1|6081.1|1
1619779430000|2021-04-30 10:43:50|6086.8|6080.8|6086.6|6080.6|6086.8|6080.8|6086.6|6080.6|0
1619779450000|2021-04-30 10:44:10|6086.2|6080.2|6086.6|6080.6|6086.6|6080.6|6086.2|6080.2|1
1619779460000|2021-04-30 10:44:20|||||||||1
1619779470000|2021-04-30 10:44:30|||||||||1
1619779490000|2021-04-30 10:44:50|6087|6081|6086.1|6080.1|6087|6081|6086.1|6080.1|5
1619779500000|2021-04-30 10:45:00|6086.2|6080.2|6087|6081|6087|6081|6086.2|6080.2|5
1619779510000|2021-04-30 10:45:10|6087.4|6081.4|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1619779520000|2021-04-30 10:45:20|6088.3|6082.3|6088|6082|6088.4|6082.4|6088|6082|1
1619779530000|2021-04-30 10:45:30|6087.9|6081.9|6088.3|6082.3|6088.3|6082.3|6087.5|6081.5|0
1619779540000|2021-04-30 10:45:40|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|1
1619779550000|2021-04-30 10:45:50|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|3
1619779560000|2021-04-30 10:46:00|||||||||4
1619779570000|2021-04-30 10:46:10|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|9
1619779580000|2021-04-30 10:46:20|6086.2|6080.2|6086.6|6080.6|6086.6|6080.6|6086.2|6080.2|0
1619779610000|2021-04-30 10:46:50|6086.5|6080.5|6085.6|6079.6|6086.5|6080.5|6085.6|6079.6|3
1619779620000|2021-04-30 10:47:00|6086.1|6080.1|6086.5|6080.5|6086.5|6080.5|6086.1|6080.1|1
1619779630000|2021-04-30 10:47:10|6086.6|6080.6|6087|6081|6087|6081|6086.6|6080.6|0
1619779640000|2021-04-30 10:47:20|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|2
1619779650000|2021-04-30 10:47:30|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1619779660000|2021-04-30 10:47:40|||||||||1
1619779670000|2021-04-30 10:47:50|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1619779680000|2021-04-30 10:48:00|6088|6082|6088|6082|6088|6082|6088|6082|3
1619779700000|2021-04-30 10:48:20|6087.6|6081.6|6087.1|6081.1|6087.6|6081.6|6087.1|6081.1|2
1619779710000|2021-04-30 10:48:30|6086.7|6080.7|6086.6|6080.6|6086.7|6080.7|6086.6|6080.6|0
1619779720000|2021-04-30 10:48:40|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|1
1619779730000|2021-04-30 10:48:50|6086|6080|6086.1|6080.1|6086.1|6080.1|6085.6|6079.6|0
1619779740000|2021-04-30 10:49:00|6086|6080|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|5
1619779750000|2021-04-30 10:49:10|6085.2|6079.2|6085.6|6079.6|6085.6|6079.6|6085.2|6079.2|2
1619779760000|2021-04-30 10:49:20|6084.3|6078.3|6085.3|6079.3|6087.4|6081.4|6084.3|6078.3|14
1619779770000|2021-04-30 10:49:30|6085.6|6079.6|6084.8|6078.8|6085.6|6079.6|6084.8|6078.8|0
1619779780000|2021-04-30 10:49:40|6084.4|6078.4|6083.4|6077.4|6084.4|6078.4|6083.4|6077.4|0
1619779800000|2021-04-30 10:50:00|6083|6077|6084.2|6078.2|6084.2|6078.2|6082.7|6076.7|5
1619779830000|2021-04-30 10:50:30|6084.4|6078.4|6085.6|6079.6|6085.6|6079.6|6084.4|6078.4|5
1619779860000|2021-04-30 10:51:00|6086|6080|6085.6|6079.6|6086|6080|6085.6|6079.6|0
1619779910000|2021-04-30 10:51:50|6085.5|6079.5|6085.6|6079.6|6085.6|6079.6|6085.5|6079.5|0
1619779920000|2021-04-30 10:52:00|6085.5|6079.5|6084.7|6078.7|6085.5|6079.5|6084.7|6078.7|3
1619779940000|2021-04-30 10:52:20|6085.1|6079.1|6085.6|6079.6|6086|6080|6085.1|6079.1|0
1619779950000|2021-04-30 10:52:30|6086|6080|6085.6|6079.6|6086|6080|6085.6|6079.6|0
1619779970000|2021-04-30 10:52:50|6085.1|6079.1|6085.2|6079.2|6086|6080|6084.7|6078.7|1
1619779980000|2021-04-30 10:53:00|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|0
1619779990000|2021-04-30 10:53:10|6085.2|6079.2|6085.1|6079.1|6085.6|6079.6|6085.1|6079.1|0
1619780000000|2021-04-30 10:53:20|6085.2|6079.2|6085.6|6079.6|6085.6|6079.6|6085.1|6079.1|0
1619780040000|2021-04-30 10:54:00|6085.7|6079.7|6086.9|6080.9|6086.9|6080.9|6085.7|6079.7|0
1619780080000|2021-04-30 10:54:40|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|3
1619780090000|2021-04-30 10:54:50|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|5
1619780100000|2021-04-30 10:55:00|6084.8|6078.8|6086.1|6080.1|6086.1|6080.1|6084.8|6078.8|2
1619780120000|2021-04-30 10:55:20|6086|6080|6086|6080|6086|6080|6085.5|6079.5|0
1619780130000|2021-04-30 10:55:30|6085.6|6079.6|6085.5|6079.5|6086.9|6080.9|6085.5|6079.5|3
1619780150000|2021-04-30 10:55:50|6085.9|6079.9|6086.5|6080.5|6086.5|6080.5|6085.9|6079.9|0
1619780160000|2021-04-30 10:56:00|6086.4|6080.4|6086|6080|6086.4|6080.4|6086|6080|0
1619780170000|2021-04-30 10:56:10|6086.4|6080.4|6086.5|6080.5|6086.5|6080.5|6086.4|6080.4|1
1619780190000|2021-04-30 10:56:30|6087.9|6081.9|6087.8|6081.8|6088.3|6082.3|6087.8|6081.8|5
1619780210000|2021-04-30 10:56:50|6088.2|6082.2|6087.8|6081.8|6088.2|6082.2|6087.8|6081.8|1
1619780220000|2021-04-30 10:57:00|6086.4|6080.4|6084.7|6078.7|6087.2|6081.2|6084.7|6078.7|6
1619780230000|2021-04-30 10:57:10|6083.1|6077.1|6082.4|6076.4|6083.1|6077.1|6082|6076|13
1619780240000|2021-04-30 10:57:20|6083.2|6077.2|6084.2|6078.2|6084.2|6078.2|6083.2|6077.2|5
1619780250000|2021-04-30 10:57:30|6084.3|6078.3|6084.2|6078.2|6085.1|6079.1|6083.8|6077.8|1
1619780260000|2021-04-30 10:57:40|6084.6|6078.6|6084.7|6078.7|6084.7|6078.7|6084.6|6078.6|0
1619780270000|2021-04-30 10:57:50|6085.1|6079.1|6085.6|6079.6|6085.6|6079.6|6085.1|6079.1|5
1619780290000|2021-04-30 10:58:10|6086|6080|6086.5|6080.5|6086.5|6080.5|6086|6080|0
1619780330000|2021-04-30 10:58:50|6087.3|6081.3|6087.4|6081.4|6087.4|6081.4|6087.3|6081.3|2
1619780340000|2021-04-30 10:59:00|6087.8|6081.8|6089.1|6083.1|6089.1|6083.1|6087.8|6081.8|5
1619780350000|2021-04-30 10:59:10|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|2
1619780390000|2021-04-30 10:59:50|6089.4|6083.4|6089.5|6083.5|6089.5|6083.5|6089.4|6083.4|2
1619780400000|2021-04-30 11:00:00|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1619780410000|2021-04-30 11:00:10|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|2
1619780440000|2021-04-30 11:00:40|6089.9|6083.9|6089.5|6083.5|6089.9|6083.9|6089.5|6083.5|1
1619780480000|2021-04-30 11:01:20|6089.1|6083.1|6089.5|6083.5|6089.5|6083.5|6089|6083|0
1619780490000|2021-04-30 11:01:30|||||||||1
1619780510000|2021-04-30 11:01:50|||||||||1
1619780520000|2021-04-30 11:02:00|6089.9|6083.9|6087.3|6081.3|6089.9|6083.9|6087.3|6081.3|6
1619780530000|2021-04-30 11:02:10|6086.5|6080.5|6085.5|6079.5|6086.5|6080.5|6085.5|6079.5|0
1619780540000|2021-04-30 11:02:20|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1619780550000|2021-04-30 11:02:30|6085.5|6079.5|6084.7|6078.7|6085.5|6079.5|6084.7|6078.7|1
1619780590000|2021-04-30 11:03:10|6085|6079|6085|6079|6085|6079|6085|6079|0
1619780610000|2021-04-30 11:03:30|6084.6|6078.6|6084.1|6078.1|6084.6|6078.6|6084.1|6078.1|1
1619780630000|2021-04-30 11:03:50|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|2
1619780640000|2021-04-30 11:04:00|6083.2|6077.2|6081.5|6075.5|6083.2|6077.2|6081.5|6075.5|6
1619780670000|2021-04-30 11:04:30|6081.1|6075.1|6080.6|6074.6|6081.1|6075.1|6080.6|6074.6|3
1619780680000|2021-04-30 11:04:40|6078.2|6072.2|6075.7|6069.7|6078.2|6072.2|6075.2|6069.2|36
1619780690000|2021-04-30 11:04:50|6076.1|6070.1|6078.3|6072.3|6078.3|6072.3|6076.1|6070.1|7
1619780700000|2021-04-30 11:05:00|6077.9|6071.9|6079.2|6073.2|6079.2|6073.2|6077.9|6071.9|6
1619780710000|2021-04-30 11:05:10|6079.7|6073.7|6078.8|6072.8|6080.1|6074.1|6078.8|6072.8|18
1619780720000|2021-04-30 11:05:20|6078.4|6072.4|6077|6071|6078.4|6072.4|6076.7|6070.7|1
1619780730000|2021-04-30 11:05:30|6076.6|6070.6|6075.6|6069.6|6076.6|6070.6|6075.6|6069.6|3
1619780740000|2021-04-30 11:05:40|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|2
1619780750000|2021-04-30 11:05:50|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|0
1619780760000|2021-04-30 11:06:00|6076.4|6070.4|6077|6071|6077|6071|6075.7|6069.7|3
1619780770000|2021-04-30 11:06:10|6076.8|6070.8|6076.6|6070.6|6076.8|6070.8|6076.6|6070.6|8
1619780780000|2021-04-30 11:06:20|6077|6071|6077.5|6071.5|6077.5|6071.5|6077|6071|4
1619780790000|2021-04-30 11:06:30|||||||||9
1619780800000|2021-04-30 11:06:40|6077.1|6071.1|6079.7|6073.7|6079.7|6073.7|6077.1|6071.1|11
1619780810000|2021-04-30 11:06:50|6079.3|6073.3|6079.7|6073.7|6079.7|6073.7|6079.2|6073.2|3
1619780840000|2021-04-30 11:07:20|6079.8|6073.8|6080.2|6074.2|6080.2|6074.2|6079.8|6073.8|3
1619780860000|2021-04-30 11:07:40|6079.8|6073.8|6079.7|6073.7|6079.8|6073.8|6079.7|6073.7|0
1619780870000|2021-04-30 11:07:50|6079.6|6073.6|6078.4|6072.4|6079.6|6073.6|6078.4|6072.4|3
1619780880000|2021-04-30 11:08:00|||||||||2
1619780890000|2021-04-30 11:08:10|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|6078.8|6072.8|0
1619780900000|2021-04-30 11:08:20|6078.4|6072.4|6078.8|6072.8|6079.3|6073.3|6078.3|6072.3|8
1619780910000|2021-04-30 11:08:30|6078.6|6072.6|6078.4|6072.4|6078.6|6072.6|6078.4|6072.4|4
1619780930000|2021-04-30 11:08:50|6078.7|6072.7|6079.2|6073.2|6079.2|6073.2|6078.4|6072.4|7
1619780940000|2021-04-30 11:09:00|6079.6|6073.6|6080.5|6074.5|6080.5|6074.5|6079.6|6073.6|7
1619780950000|2021-04-30 11:09:10|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|6080.1|6074.1|8
1619780960000|2021-04-30 11:09:20|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1619780980000|2021-04-30 11:09:40|6081.4|6075.4|6080.5|6074.5|6081.4|6075.4|6080.5|6074.5|6
1619781000000|2021-04-30 11:10:00|6080.9|6074.9|6081.4|6075.4|6081.4|6075.4|6080.9|6074.9|2
1619781020000|2021-04-30 11:10:20|6083|6077|6083.2|6077.2|6083.2|6077.2|6083|6077|14
1619781040000|2021-04-30 11:10:40|6080.5|6074.5|6080.1|6074.1|6080.5|6074.5|6080.1|6074.1|8
1619781050000|2021-04-30 11:10:50|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1619781060000|2021-04-30 11:11:00|6081.8|6075.8|6081.4|6075.4|6081.8|6075.8|6081.4|6075.4|6
1619781090000|2021-04-30 11:11:30|||||||||1
1619781110000|2021-04-30 11:11:50|||||||||1
1619781120000|2021-04-30 11:12:00|6081.3|6075.3|6080.9|6074.9|6081.3|6075.3|6080.9|6074.9|2
1619781130000|2021-04-30 11:12:10|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|5
1619781140000|2021-04-30 11:12:20|6081|6075|6081.4|6075.4|6081.4|6075.4|6081|6075|1
1619781180000|2021-04-30 11:13:00|6081.3|6075.3|6081.4|6075.4|6081.4|6075.4|6081.3|6075.3|0
1619781200000|2021-04-30 11:13:20|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1619781210000|2021-04-30 11:13:30|||||||||1
1619781240000|2021-04-30 11:14:00|||||||||1
1619781250000|2021-04-30 11:14:10|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|5
1619781260000|2021-04-30 11:14:20|6083.1|6077.1|6083.6|6077.6|6083.6|6077.6|6083.1|6077.1|1
1619781280000|2021-04-30 11:14:40|6082.8|6076.8|6082.3|6076.3|6082.8|6076.8|6082.3|6076.3|5
1619781290000|2021-04-30 11:14:50|6082.2|6076.2|6080.9|6074.9|6082.2|6076.2|6080.9|6074.9|8
1619781300000|2021-04-30 11:15:00|6081|6075|6081.4|6075.4|6081.4|6075.4|6081|6075|3
1619781310000|2021-04-30 11:15:10|6082.2|6076.2|6082.3|6076.3|6082.3|6076.3|6082.2|6076.2|6
1619781320000|2021-04-30 11:15:20|6082.7|6076.7|6083.2|6077.2|6083.2|6077.2|6082.7|6076.7|1
1619781330000|2021-04-30 11:15:30|6083.6|6077.6|6084.1|6078.1|6084.1|6078.1|6083.6|6077.6|7
1619781350000|2021-04-30 11:15:50|6084.8|6078.8|6084.9|6078.9|6084.9|6078.9|6084.8|6078.8|4
1619781360000|2021-04-30 11:16:00|6084.8|6078.8|6084.9|6078.9|6084.9|6078.9|6084.8|6078.8|0
1619781370000|2021-04-30 11:16:10|6084.2|6078.2|6084.6|6078.6|6084.6|6078.6|6084.2|6078.2|12
1619781380000|2021-04-30 11:16:20|||||||||1
1619781390000|2021-04-30 11:16:30|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.2|6078.2|5
1619781410000|2021-04-30 11:16:50|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1619781430000|2021-04-30 11:17:10|6084.8|6078.8|6084.5|6078.5|6084.8|6078.8|6084.5|6078.5|5
1619781450000|2021-04-30 11:17:30|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1619781460000|2021-04-30 11:17:40|6085|6079|6085.8|6079.8|6085.8|6079.8|6085|6079|5
1619781470000|2021-04-30 11:17:50|6085.7|6079.7|6085.3|6079.3|6085.7|6079.7|6085.3|6079.3|0
1619781480000|2021-04-30 11:18:00|6084.9|6078.9|6084.5|6078.5|6084.9|6078.9|6084.5|6078.5|2
1619781490000|2021-04-30 11:18:10|||||||||3
1619781550000|2021-04-30 11:19:10|6084.9|6078.9|6090.3|6084.3|6091.2|6085.2|6084.9|6078.9|10
1619781560000|2021-04-30 11:19:20|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|2
1619781570000|2021-04-30 11:19:30|6088.1|6082.1|6089.8|6083.8|6089.8|6083.8|6088|6082|8
1619781580000|2021-04-30 11:19:40|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|2
1619781590000|2021-04-30 11:19:50|||||||||1
1619781650000|2021-04-30 11:20:50|6090.7|6084.7|6090.3|6084.3|6090.7|6084.7|6090.3|6084.3|1
1619781670000|2021-04-30 11:21:10|6089.9|6083.9|6089|6083|6089.9|6083.9|6089|6083|3
1619781680000|2021-04-30 11:21:20|6089.4|6083.4|6089|6083|6089.4|6083.4|6089|6083|1
1619781710000|2021-04-30 11:21:50|6089.4|6083.4|6089|6083|6089.4|6083.4|6089|6083|0
1619781720000|2021-04-30 11:22:00|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|1
1619781730000|2021-04-30 11:22:10|6087.2|6081.2|6086.7|6080.7|6087.2|6081.2|6086.7|6080.7|7
1619781750000|2021-04-30 11:22:30|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|2
1619781760000|2021-04-30 11:22:40|6087.6|6081.6|6086.7|6080.7|6087.6|6081.6|6086.7|6080.7|0
1619781780000|2021-04-30 11:23:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1619781790000|2021-04-30 11:23:10|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1619781820000|2021-04-30 11:23:40|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|4
1619781830000|2021-04-30 11:23:50|6087.3|6081.3|6088.1|6082.1|6088.1|6082.1|6087.3|6081.3|4
1619781850000|2021-04-30 11:24:10|6088.5|6082.5|6089.7|6083.7|6089.7|6083.7|6088.5|6082.5|2
1619781860000|2021-04-30 11:24:20|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|1
1619781870000|2021-04-30 11:24:30|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|3
1619781880000|2021-04-30 11:24:40|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|6090.2|6084.2|3
1619781890000|2021-04-30 11:24:50|6089.8|6083.8|6086.7|6080.7|6089.8|6083.8|6086.7|6080.7|3
1619781900000|2021-04-30 11:25:00|6086.8|6080.8|6087.2|6081.2|6087.2|6081.2|6086.8|6080.8|2
1619781910000|2021-04-30 11:25:10|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|7
1619781920000|2021-04-30 11:25:20|6088.8|6082.8|6089.3|6083.3|6089.7|6083.7|6088.8|6082.8|7
1619781930000|2021-04-30 11:25:30|6090.1|6084.1|6089.8|6083.8|6090.2|6084.2|6089.8|6083.8|3
1619781950000|2021-04-30 11:25:50|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1619781960000|2021-04-30 11:26:00|6089.8|6083.8|6091.5|6085.5|6091.5|6085.5|6089.8|6083.8|9
1619781970000|2021-04-30 11:26:10|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|2
1619781990000|2021-04-30 11:26:30|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1619782050000|2021-04-30 11:27:30|6092|6086|6092|6086|6092|6086|6092|6086|0
1619782060000|2021-04-30 11:27:40|6092.5|6086.5|6092|6086|6092.5|6086.5|6092|6086|8
1619782070000|2021-04-30 11:27:50|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1619782090000|2021-04-30 11:28:10|6091.5|6085.5|6091.1|6085.1|6091.5|6085.5|6091.1|6085.1|0
1619782100000|2021-04-30 11:28:20|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|2
1619782110000|2021-04-30 11:28:30|6089.7|6083.7|6089.3|6083.3|6089.7|6083.7|6089.3|6083.3|0
1619782120000|2021-04-30 11:28:40|6089.7|6083.7|6090.7|6084.7|6090.7|6084.7|6089.7|6083.7|1
1619782140000|2021-04-30 11:29:00|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1619782180000|2021-04-30 11:29:40|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.1|6085.1|0
1619782220000|2021-04-30 11:30:20|6091.4|6085.4|6090.2|6084.2|6091.4|6085.4|6090.2|6084.2|2
1619782250000|2021-04-30 11:30:50|6090.4|6084.4|6092.9|6086.9|6092.9|6086.9|6090.4|6084.4|15
1619782260000|2021-04-30 11:31:00|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|3
1619782270000|2021-04-30 11:31:10|6093.4|6087.4|6093.3|6087.3|6093.4|6087.4|6093.3|6087.3|0
1619782290000|2021-04-30 11:31:30|6093.4|6087.4|6094.3|6088.3|6094.3|6088.3|6093.4|6087.4|2
1619782300000|2021-04-30 11:31:40|6093.9|6087.9|6093.8|6087.8|6093.9|6087.9|6093.8|6087.8|0
1619782310000|2021-04-30 11:31:50|6094.2|6088.2|6094.3|6088.3|6094.3|6088.3|6094.2|6088.2|0
1619782330000|2021-04-30 11:32:10|6094.1|6088.1|6094.6|6088.6|6094.6|6088.6|6093.4|6087.4|2
1619782360000|2021-04-30 11:32:40|6095|6089|6095.5|6089.5|6095.5|6089.5|6095|6089|1
1619782380000|2021-04-30 11:33:00|6095.9|6089.9|6097.8|6091.8|6097.8|6091.8|6095.9|6089.9|4
1619782390000|2021-04-30 11:33:10|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|0
1619782400000|2021-04-30 11:33:20|6098.3|6092.3|6098.2|6092.2|6098.3|6092.3|6098.2|6092.2|1
1619782440000|2021-04-30 11:34:00|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.2|6092.2|1
1619782450000|2021-04-30 11:34:10|6100|6094|6100|6094|6100|6094|6100|6094|4
1619782460000|2021-04-30 11:34:20|6100.4|6094.4|6099.1|6093.1|6100.4|6094.4|6099.1|6093.1|3
1619782470000|2021-04-30 11:34:30|6099.5|6093.5|6099.6|6093.6|6099.6|6093.6|6099.5|6093.5|0
1619782510000|2021-04-30 11:35:10|6094.6|6088.6|6092.9|6086.9|6094.6|6088.6|6092.9|6086.9|1
1619782520000|2021-04-30 11:35:20|6092.5|6086.5|6092.4|6086.4|6092.5|6086.5|6092.4|6086.4|0
1619782530000|2021-04-30 11:35:30|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|0
1619782540000|2021-04-30 11:35:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1619782550000|2021-04-30 11:35:50|6089|6083|6089.7|6083.7|6089.7|6083.7|6088.8|6082.8|1
1619782560000|2021-04-30 11:36:00|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|0
1619782570000|2021-04-30 11:36:10|6089.9|6083.9|6090.2|6084.2|6090.6|6084.6|6089.9|6083.9|0
1619782580000|2021-04-30 11:36:20|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|1
1619782590000|2021-04-30 11:36:30|6090.3|6084.3|6091.1|6085.1|6091.1|6085.1|6089.7|6083.7|5
1619782630000|2021-04-30 11:37:10|6089.7|6083.7|6090.6|6084.6|6090.6|6084.6|6089.7|6083.7|6
1619782650000|2021-04-30 11:37:30|6090.8|6084.8|6091.6|6085.6|6091.6|6085.6|6090.8|6084.8|0
1619782670000|2021-04-30 11:37:50|6092|6086|6092|6086|6092|6086|6092|6086|0
1619782710000|2021-04-30 11:38:30|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|3
1619782760000|2021-04-30 11:39:20|6091.6|6085.6|6092|6086|6092|6086|6091.6|6085.6|0
1619782790000|2021-04-30 11:39:50|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|1
1619782820000|2021-04-30 11:40:20|6091.6|6085.6|6092|6086|6092|6086|6091.6|6085.6|0
1619782830000|2021-04-30 11:40:30|6091.6|6085.6|6092.9|6086.9|6092.9|6086.9|6091.6|6085.6|1
1619782850000|2021-04-30 11:40:50|6093.3|6087.3|6093.8|6087.8|6093.8|6087.8|6093.3|6087.3|0
1619782860000|2021-04-30 11:41:00|6093.9|6087.9|6094.3|6088.3|6094.3|6088.3|6093.9|6087.9|0
1619782870000|2021-04-30 11:41:10|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|1
1619782880000|2021-04-30 11:41:20|6103.1|6097.1|6102.7|6096.7|6103.1|6097.1|6101.3|6095.3|15
1619782890000|2021-04-30 11:41:30|6102.8|6096.8|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|7
1619782900000|2021-04-30 11:41:40|6102.3|6096.3|6102.7|6096.7|6102.7|6096.7|6102.3|6096.3|1
1619782910000|2021-04-30 11:41:50|6103.1|6097.1|6101.8|6095.8|6103.5|6097.5|6101.8|6095.8|5
1619782920000|2021-04-30 11:42:00|6100.4|6094.4|6100|6094|6100.4|6094.4|6100|6094|2
1619782930000|2021-04-30 11:42:10|6099.6|6093.6|6099.1|6093.1|6099.6|6093.6|6099.1|6093.1|1
1619782940000|2021-04-30 11:42:20|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|2
1619782950000|2021-04-30 11:42:30|6102.3|6096.3|6100.9|6094.9|6102.3|6096.3|6100.9|6094.9|6
1619782960000|2021-04-30 11:42:40|6100.8|6094.8|6099.9|6093.9|6101.1|6095.1|6099.9|6093.9|2
1619782970000|2021-04-30 11:42:50|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|17
1619782980000|2021-04-30 11:43:00|6100.5|6094.5|6101.3|6095.3|6101.3|6095.3|6100.5|6094.5|0
1619783000000|2021-04-30 11:43:20|6101.7|6095.7|6101.8|6095.8|6101.8|6095.8|6101.7|6095.7|0
1619783010000|2021-04-30 11:43:30|6101.7|6095.7|6100.9|6094.9|6101.7|6095.7|6100.9|6094.9|3
1619783020000|2021-04-30 11:43:40|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|0
1619783030000|2021-04-30 11:43:50|6102.1|6096.1|6100.9|6094.9|6102.1|6096.1|6100.9|6094.9|1
1619783040000|2021-04-30 11:44:00|6101|6095|6100.9|6094.9|6101|6095|6100.9|6094.9|1
1619783050000|2021-04-30 11:44:10|||||||||1
1619783060000|2021-04-30 11:44:20|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|1
1619783070000|2021-04-30 11:44:30|||||||||2
1619783080000|2021-04-30 11:44:40|6100.4|6094.4|6099.1|6093.1|6100.4|6094.4|6099.1|6093.1|2
1619783090000|2021-04-30 11:44:50|6099.2|6093.2|6099.6|6093.6|6099.6|6093.6|6099.2|6093.2|0
1619783120000|2021-04-30 11:45:20|6099.5|6093.5|6099.6|6093.6|6099.6|6093.6|6099.5|6093.5|1
1619783140000|2021-04-30 11:45:40|6099.5|6093.5|6098.2|6092.2|6099.5|6093.5|6098.2|6092.2|1
1619783150000|2021-04-30 11:45:50|6099.1|6093.1|6100.4|6094.4|6100.4|6094.4|6099.1|6093.1|6
1619783170000|2021-04-30 11:46:10|6100|6094|6099.5|6093.5|6100|6094|6099.5|6093.5|0
1619783180000|2021-04-30 11:46:20|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|0
1619783190000|2021-04-30 11:46:30|6099|6093|6098.2|6092.2|6099|6093|6098.2|6092.2|0
1619783200000|2021-04-30 11:46:40|6099|6093|6100|6094|6100|6094|6099|6093|3
1619783210000|2021-04-30 11:46:50|6099.6|6093.6|6100|6094|6100.5|6094.5|6099.6|6093.6|2
1619783230000|2021-04-30 11:47:10|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|1
1619783240000|2021-04-30 11:47:20|6100.5|6094.5|6102.7|6096.7|6102.7|6096.7|6100.5|6094.5|0
1619783250000|2021-04-30 11:47:30|6102.3|6096.3|6102.2|6096.2|6102.3|6096.3|6102.2|6096.2|1
1619783260000|2021-04-30 11:47:40|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1619783270000|2021-04-30 11:47:50|6102.2|6096.2|6102.2|6096.2|6103|6097|6102.2|6096.2|1
1619783280000|2021-04-30 11:48:00|6101.8|6095.8|6102.2|6096.2|6102.2|6096.2|6101.3|6095.3|4
1619783300000|2021-04-30 11:48:20|6102.4|6096.4|6102.2|6096.2|6102.4|6096.4|6102.2|6096.2|1
1619783310000|2021-04-30 11:48:30|6103|6097|6103|6097|6103|6097|6103|6097|1
1619783330000|2021-04-30 11:48:50|6103.8|6097.8|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|5
1619783340000|2021-04-30 11:49:00|6104.9|6098.9|6105.3|6099.3|6105.3|6099.3|6104.4|6098.4|4
1619783350000|2021-04-30 11:49:10|||||||||1
1619783360000|2021-04-30 11:49:20|||||||||1
1619783370000|2021-04-30 11:49:30|||||||||1
1619783390000|2021-04-30 11:49:50|6104.9|6098.9|6104.4|6098.4|6104.9|6098.9|6104.4|6098.4|1
1619783410000|2021-04-30 11:50:10|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6104|6098|4
1619783460000|2021-04-30 11:51:00|6104.9|6098.9|6105.8|6099.8|6105.8|6099.8|6104.8|6098.8|2
1619783470000|2021-04-30 11:51:10|6106.6|6100.6|6109.3|6103.3|6109.8|6103.8|6106.6|6100.6|38
1619783480000|2021-04-30 11:51:20|6109.4|6103.4|6107.9|6101.9|6109.5|6103.5|6107.9|6101.9|6
1619783490000|2021-04-30 11:51:30|6106.7|6100.7|6105.8|6099.8|6106.7|6100.7|6104.9|6098.9|28
1619783500000|2021-04-30 11:51:40|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|6104.2|6098.2|1
1619783510000|2021-04-30 11:51:50|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|3
1619783520000|2021-04-30 11:52:00|6105|6099|6103.7|6097.7|6105|6099|6103.7|6097.7|4
1619783530000|2021-04-30 11:52:10|6103.3|6097.3|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|4
1619783540000|2021-04-30 11:52:20|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|2
1619783550000|2021-04-30 11:52:30|6102.8|6096.8|6101.9|6095.9|6102.8|6096.8|6101.9|6095.9|4
1619783560000|2021-04-30 11:52:40|6101.5|6095.5|6100.1|6094.1|6101.5|6095.5|6100.1|6094.1|7
1619783580000|2021-04-30 11:53:00|6100.5|6094.5|6100.1|6094.1|6100.5|6094.5|6099.7|6093.7|2
1619783590000|2021-04-30 11:53:10|6101|6095|6101|6095|6101|6095|6101|6095|4
1619783600000|2021-04-30 11:53:20|6101.4|6095.4|6101.5|6095.5|6101.5|6095.5|6101|6095|1
1619783610000|2021-04-30 11:53:30|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6099.7|6093.7|4
1619783620000|2021-04-30 11:53:40|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|1
1619783630000|2021-04-30 11:53:50|6099.7|6093.7|6097.9|6091.9|6099.7|6093.7|6097.9|6091.9|83
1619783640000|2021-04-30 11:54:00|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|4
1619783670000|2021-04-30 11:54:30|6097.9|6091.9|6100.1|6094.1|6100.1|6094.1|6097.9|6091.9|4
1619783690000|2021-04-30 11:54:50|6100.5|6094.5|6103.7|6097.7|6104.2|6098.2|6100.5|6094.5|6
1619783700000|2021-04-30 11:55:00|6103.3|6097.3|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|1
1619783720000|2021-04-30 11:55:20|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|6102.9|6096.9|1
1619783730000|2021-04-30 11:55:30|6103.3|6097.3|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|3
1619783740000|2021-04-30 11:55:40|6102.3|6096.3|6101.9|6095.9|6102.3|6096.3|6101.9|6095.9|2
1619783760000|2021-04-30 11:56:00|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.4|6096.4|2
1619783770000|2021-04-30 11:56:10|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1619783780000|2021-04-30 11:56:20|6103.3|6097.3|6103.7|6097.7|6103.7|6097.7|6103.2|6097.2|0
1619783790000|2021-04-30 11:56:30|6103.6|6097.6|6103.2|6097.2|6103.7|6097.7|6102.5|6096.5|5
1619783800000|2021-04-30 11:56:40|6103.3|6097.3|6103.7|6097.7|6103.7|6097.7|6103.3|6097.3|0
1619783810000|2021-04-30 11:56:50|6104.1|6098.1|6105.6|6099.6|6105.6|6099.6|6104.1|6098.1|8
1619783820000|2021-04-30 11:57:00|6106|6100|6105.6|6099.6|6106|6100|6104.7|6098.7|4
1619783830000|2021-04-30 11:57:10|6106.5|6100.5|6106.5|6100.5|6108.3|6102.3|6106.5|6100.5|9
1619783850000|2021-04-30 11:57:30|6106.1|6100.1|6106.5|6100.5|6106.5|6100.5|6106|6100|5
1619783860000|2021-04-30 11:57:40|6106.1|6100.1|6106|6100|6106.1|6100.1|6106|6100|0
1619783870000|2021-04-30 11:57:50|6106.1|6100.1|6106.5|6100.5|6106.5|6100.5|6106.1|6100.1|0
1619783880000|2021-04-30 11:58:00|6106|6100|6106|6100|6106.5|6100.5|6105.3|6099.3|9
1619783890000|2021-04-30 11:58:10|6105.6|6099.6|6105.6|6099.6|6106|6100|6105.6|6099.6|0
1619783900000|2021-04-30 11:58:20|6105.2|6099.2|6104.2|6098.2|6105.2|6099.2|6103.8|6097.8|4
1619783910000|2021-04-30 11:58:30|6104.6|6098.6|6105.1|6099.1|6106|6100|6104.2|6098.2|0
1619783930000|2021-04-30 11:58:50|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|0
1619783940000|2021-04-30 11:59:00|6105.1|6099.1|6105.6|6099.6|6106|6100|6105.1|6099.1|0
1619783960000|2021-04-30 11:59:20|6106|6100|6106.5|6100.5|6106.5|6100.5|6106|6100|1
1619783980000|2021-04-30 11:59:40|6106|6100|6106|6100|6106|6100|6106|6100|5
1619783990000|2021-04-30 11:59:50|6106.1|6100.1|6106.5|6100.5|6106.5|6100.5|6106.1|6100.1|0
1619784000000|2021-04-30 12:00:00|6105.6|6099.6|6106.5|6100.5|6107|6101|6105.6|6099.6|2
1619784010000|2021-04-30 12:00:10|6106.4|6100.4|6106|6100|6106.4|6100.4|6106|6100|3
1619784040000|2021-04-30 12:00:40|6105.6|6099.6|6106|6100|6106|6100|6105.6|6099.6|0
1619784050000|2021-04-30 12:00:50|6105.6|6099.6|6106.5|6100.5|6106.5|6100.5|6105.6|6099.6|0
1619784060000|2021-04-30 12:01:00|6106|6100|6106.1|6100.1|6106.5|6100.5|6106|6100|2
1619784070000|2021-04-30 12:01:10|6105.1|6099.1|6104.2|6098.2|6105.2|6099.2|6104.2|6098.2|1
1619784080000|2021-04-30 12:01:20|6104.6|6098.6|6102.9|6096.9|6104.6|6098.6|6102.9|6096.9|1
1619784090000|2021-04-30 12:01:30|6102.5|6096.5|6103.3|6097.3|6103.3|6097.3|6102.5|6096.5|58
1619784100000|2021-04-30 12:01:40|6102.9|6096.9|6102.5|6096.5|6102.9|6096.9|6102.5|6096.5|16
1619784110000|2021-04-30 12:01:50|6102.9|6096.9|6103.4|6097.4|6103.4|6097.4|6102.9|6096.9|18
1619784120000|2021-04-30 12:02:00|6103.3|6097.3|6102.9|6096.9|6103.8|6097.8|6102.9|6096.9|4
1619784130000|2021-04-30 12:02:10|6102.5|6096.5|6102.9|6096.9|6102.9|6096.9|6102.5|6096.5|5
1619784150000|2021-04-30 12:02:30|||||||||1
1619784160000|2021-04-30 12:02:40|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|3
1619784170000|2021-04-30 12:02:50|6110.4|6104.4|6110.5|6104.5|6110.5|6104.5|6110|6104|7
1619784200000|2021-04-30 12:03:20|6110.4|6104.4|6110|6104|6110.5|6104.5|6110|6104|4
1619784210000|2021-04-30 12:03:30|6110.4|6104.4|6110.5|6104.5|6110.5|6104.5|6110|6104|8
1619784230000|2021-04-30 12:03:50|6110.1|6104.1|6110|6104|6110.1|6104.1|6110|6104|0
1619784240000|2021-04-30 12:04:00|6110.5|6104.5|6110.5|6104.5|6110.9|6104.9|6110.5|6104.5|12
1619784250000|2021-04-30 12:04:10|6110.1|6104.1|6110|6104|6110.1|6104.1|6110|6104|0
1619784260000|2021-04-30 12:04:20|6110.4|6104.4|6110|6104|6110.5|6104.5|6110|6104|0
1619784270000|2021-04-30 12:04:30|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|1
1619784280000|2021-04-30 12:04:40|6110.4|6104.4|6110.5|6104.5|6110.5|6104.5|6110|6104|1
1619784300000|2021-04-30 12:05:00|6110.4|6104.4|6110|6104|6110.4|6104.4|6110|6104|0
1619784310000|2021-04-30 12:05:10|6110.1|6104.1|6110.5|6104.5|6110.5|6104.5|6110|6104|3
1619784320000|2021-04-30 12:05:20|6110.4|6104.4|6110.5|6104.5|6110.5|6104.5|6110|6104|0
1619784330000|2021-04-30 12:05:30|||||||||4
1619784340000|2021-04-30 12:05:40|6110.6|6104.6|6111.5|6105.5|6111.5|6105.5|6110.6|6104.6|3
1619784350000|2021-04-30 12:05:50|6111.9|6105.9|6111.5|6105.5|6112|6106|6111.5|6105.5|0
1619784360000|2021-04-30 12:06:00|6111.1|6105.1|6111.5|6105.5|6111.5|6105.5|6111|6105|0
1619784370000|2021-04-30 12:06:10|6111.2|6105.2|6110|6104|6111.2|6105.2|6110|6104|6
1619784380000|2021-04-30 12:06:20|6108.5|6102.5|6108.5|6102.5|6108.5|6102.5|6108|6102|4
1619784390000|2021-04-30 12:06:30|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|7
1619784400000|2021-04-30 12:06:40|6105.4|6099.4|6104.5|6098.5|6105.4|6099.4|6103.5|6097.5|2
1619784410000|2021-04-30 12:06:50|6103.5|6097.5|6101.5|6095.5|6103.5|6097.5|6101|6095|7
1619784420000|2021-04-30 12:07:00|6101.4|6095.4|6101|6095|6101.4|6095.4|6101|6095|0
1619784430000|2021-04-30 12:07:10|6101.8|6095.8|6101.5|6095.5|6102.4|6096.4|6101.5|6095.5|7
1619784440000|2021-04-30 12:07:20|6101.9|6095.9|6101|6095|6102.9|6096.9|6100.4|6094.4|6
1619784450000|2021-04-30 12:07:30|6102|6096|6102.5|6096.5|6102.5|6096.5|6102|6096|2
1619784460000|2021-04-30 12:07:40|6102.4|6096.4|6102|6096|6102.4|6096.4|6101|6095|10
1619784470000|2021-04-30 12:07:50|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|2
1619784480000|2021-04-30 12:08:00|6104.9|6098.9|6105|6099|6105|6099|6104.9|6098.9|11
1619784490000|2021-04-30 12:08:10|6105.2|6099.2|6108.5|6102.5|6108.5|6102.5|6105.2|6099.2|6
1619784500000|2021-04-30 12:08:20|6108.6|6102.6|6109.5|6103.5|6109.5|6103.5|6108.6|6102.6|0
1619784510000|2021-04-30 12:08:30|6109.3|6103.3|6109.5|6103.5|6109.5|6103.5|6108.5|6102.5|1
1619784520000|2021-04-30 12:08:40|6109.8|6103.8|6110|6104|6110|6104|6109.8|6103.8|0
1619784530000|2021-04-30 12:08:50|6110.1|6104.1|6110|6104|6111|6105|6110|6104|3
1619784540000|2021-04-30 12:09:00|6110.3|6104.3|6110.1|6104.1|6111|6105|6110|6104|0
1619784550000|2021-04-30 12:09:10|6111|6105|6111|6105|6111|6105|6110.5|6104.5|2
1619784570000|2021-04-30 12:09:30|6110.9|6104.9|6110.4|6104.4|6110.9|6104.9|6110.4|6104.4|0
1619784580000|2021-04-30 12:09:40|6108.9|6102.9|6109.4|6103.4|6109.4|6103.4|6108.9|6102.9|2
1619784590000|2021-04-30 12:09:50|6109.6|6103.6|6109.9|6103.9|6110.4|6104.4|6109.6|6103.6|0
1619784600000|2021-04-30 12:10:00|6110.1|6104.1|6110.4|6104.4|6110.4|6104.4|6110.1|6104.1|0
1619784610000|2021-04-30 12:10:10|6110.1|6104.1|6110.4|6104.4|6110.4|6104.4|6108.9|6102.9|1
1619784620000|2021-04-30 12:10:20|6110.5|6104.5|6109.9|6103.9|6110.5|6104.5|6108.9|6102.9|13
1619784630000|2021-04-30 12:10:30|6109.5|6103.5|6109.4|6103.4|6109.5|6103.5|6109.4|6103.4|0
1619784640000|2021-04-30 12:10:40|6109|6103|6107.4|6101.4|6109|6103|6107.4|6101.4|5
1619784650000|2021-04-30 12:10:50|6105|6099|6104.4|6098.4|6105.4|6099.4|6104.4|6098.4|0
1619784660000|2021-04-30 12:11:00|6104.2|6098.2|6103.7|6097.7|6104.2|6098.2|6103.2|6097.2|2
1619784670000|2021-04-30 12:11:10|6103.8|6097.8|6104.7|6098.7|6105.2|6099.2|6103.8|6097.8|0
1619784680000|2021-04-30 12:11:20|6105.1|6099.1|6104.7|6098.7|6105.2|6099.2|6104.7|6098.7|0
1619784690000|2021-04-30 12:11:30|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6
1619784710000|2021-04-30 12:11:50|6107.3|6101.3|6108.7|6102.7|6108.7|6102.7|6107.2|6101.2|21
1619784720000|2021-04-30 12:12:00|6109.1|6103.1|6108.7|6102.7|6109.1|6103.1|6108.7|6102.7|1
1619784730000|2021-04-30 12:12:10|6108.8|6102.8|6108.7|6102.7|6108.8|6102.8|6108.7|6102.7|6
1619784760000|2021-04-30 12:12:40|||||||||7
1619784790000|2021-04-30 12:13:10|6108.6|6102.6|6108.7|6102.7|6108.7|6102.7|6108.2|6102.2|0
1619784810000|2021-04-30 12:13:30|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|6108.6|6102.6|0
1619784830000|2021-04-30 12:13:50|6108.2|6102.2|6110.1|6104.1|6111.6|6105.6|6106.1|6100.1|46
1619784840000|2021-04-30 12:14:00|6109.3|6103.3|6110.1|6104.1|6110.1|6104.1|6109.3|6103.3|17
1619784850000|2021-04-30 12:14:10|||||||||5
1619784870000|2021-04-30 12:14:30|||||||||2
1619784900000|2021-04-30 12:15:00|6109.9|6103.9|6110.1|6104.1|6110.1|6104.1|6109.9|6103.9|2
1619784910000|2021-04-30 12:15:10|||||||||10
1619784920000|2021-04-30 12:15:20|6111.7|6105.7|6112.2|6106.2|6112.5|6106.5|6111.7|6105.7|8
1619784930000|2021-04-30 12:15:30|6115.1|6109.1|6116.2|6110.2|6116.6|6110.6|6114.1|6108.1|90
1619784940000|2021-04-30 12:15:40|6116.6|6110.6|6117.1|6111.1|6117.1|6111.1|6116.6|6110.6|3
1619784950000|2021-04-30 12:15:50|6116.9|6110.9|6117.1|6111.1|6117.1|6111.1|6116.1|6110.1|2
1619784960000|2021-04-30 12:16:00|6116.1|6110.1|6117.1|6111.1|6117.1|6111.1|6115.7|6109.7|5
1619784970000|2021-04-30 12:16:10|6117.5|6111.5|6117.1|6111.1|6117.5|6111.5|6116.1|6110.1|28
1619784980000|2021-04-30 12:16:20|||||||||1
1619784990000|2021-04-30 12:16:30|||||||||2
1619785050000|2021-04-30 12:17:30|6117.2|6111.2|6117.1|6111.1|6117.2|6111.2|6117.1|6111.1|1
1619785080000|2021-04-30 12:18:00|6117.2|6111.2|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|3
1619785110000|2021-04-30 12:18:30|||||||||3
1619785120000|2021-04-30 12:18:40|6117.5|6111.5|6117.6|6111.6|6117.6|6111.6|6117.5|6111.5|0
1619785130000|2021-04-30 12:18:50|6118.8|6112.8|6121.1|6115.1|6121.2|6115.2|6117.7|6111.7|14
1619785140000|2021-04-30 12:19:00|6121.3|6115.3|6121.1|6115.1|6122.1|6116.1|6121.1|6115.1|3
1619785160000|2021-04-30 12:19:20|6121.5|6115.5|6122.1|6116.1|6122.1|6116.1|6121.1|6115.1|2
1619785170000|2021-04-30 12:19:30|6121.6|6115.6|6122.1|6116.1|6122.1|6116.1|6121.6|6115.6|3
1619785180000|2021-04-30 12:19:40|6122.2|6116.2|6122.1|6116.1|6122.4|6116.4|6121.6|6115.6|2
1619785220000|2021-04-30 12:20:20|6122|6116|6121.1|6115.1|6122|6116|6121.1|6115.1|3
1619785250000|2021-04-30 12:20:50|6121.2|6115.2|6121.1|6115.1|6121.2|6115.2|6121.1|6115.1|1
1619785270000|2021-04-30 12:21:10|6114.1|6108.1|6117.6|6111.6|6117.6|6111.6|6114.1|6108.1|8
1619785280000|2021-04-30 12:21:20|6118|6112|6115.1|6109.1|6118.1|6112.1|6114.1|6108.1|5
1619785290000|2021-04-30 12:21:30|6114.7|6108.7|6112.6|6106.6|6114.7|6108.7|6112.2|6106.2|5
1619785300000|2021-04-30 12:21:40|6112.5|6106.5|6113.6|6107.6|6113.6|6107.6|6112.1|6106.1|5
1619785310000|2021-04-30 12:21:50|6113.5|6107.5|6111.1|6105.1|6113.5|6107.5|6110.7|6104.7|4
1619785320000|2021-04-30 12:22:00|6111.5|6105.5|6109.1|6103.1|6111.5|6105.5|6109.1|6103.1|19
1619785330000|2021-04-30 12:22:10|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106|6100|11
1619785340000|2021-04-30 12:22:20|6106|6100|6107.1|6101.1|6107.1|6101.1|6106|6100|3
1619785350000|2021-04-30 12:22:30|||||||||2
1619785360000|2021-04-30 12:22:40|6107.6|6101.6|6106.5|6100.5|6107.6|6101.6|6106.5|6100.5|1
1619785370000|2021-04-30 12:22:50|6106.1|6100.1|6105|6099|6106.1|6100.1|6105|6099|4
1619785380000|2021-04-30 12:23:00|6104.6|6098.6|6105|6099|6105|6099|6104.6|6098.6|5
1619785390000|2021-04-30 12:23:10|6104|6098|6104|6098|6104|6098|6103.5|6097.5|8
1619785410000|2021-04-30 12:23:30|6104.4|6098.4|6105|6099|6105.5|6099.5|6104|6098|3
1619785420000|2021-04-30 12:23:40|6105.1|6099.1|6105.5|6099.5|6105.5|6099.5|6105.1|6099.1|0
1619785430000|2021-04-30 12:23:50|6105.1|6099.1|6103.5|6097.5|6105.1|6099.1|6103.1|6097.1|1
1619785440000|2021-04-30 12:24:00|6103.4|6097.4|6103|6097|6103.5|6097.5|6102.5|6096.5|3
1619785450000|2021-04-30 12:24:10|6102.6|6096.6|6104|6098|6104|6098|6102.1|6096.1|2
1619785490000|2021-04-30 12:24:50|6103.6|6097.6|6103.5|6097.5|6103.6|6097.6|6103.5|6097.5|0
1619785500000|2021-04-30 12:25:00|6103.6|6097.6|6098.5|6092.5|6104|6098|6098.5|6092.5|16
1619785510000|2021-04-30 12:25:10|||||||||1
1619785520000|2021-04-30 12:25:20|6098.1|6092.1|6096|6090|6098.1|6092.1|6096|6090|2
1619785530000|2021-04-30 12:25:30|6088.2|6082.2|6086|6080|6088.2|6082.2|6086|6080|13
1619785540000|2021-04-30 12:25:40|6085.1|6079.1|6084.6|6078.6|6085.1|6079.1|6084.1|6078.1|4
1619785550000|2021-04-30 12:25:50|6085.7|6079.7|6082.4|6076.4|6085.7|6079.7|6081.9|6075.9|38
1619785560000|2021-04-30 12:26:00|6081.7|6075.7|6086.2|6080.2|6086.2|6080.2|6081.7|6075.7|8
1619785570000|2021-04-30 12:26:10|6086.6|6080.6|6086.2|6080.2|6086.6|6080.6|6086.2|6080.2|0
1619785580000|2021-04-30 12:26:20|6086.3|6080.3|6087.6|6081.6|6087.6|6081.6|6086.3|6080.3|0
1619785590000|2021-04-30 12:26:30|6087.7|6081.7|6086.6|6080.6|6087.7|6081.7|6086.6|6080.6|2
1619785600000|2021-04-30 12:26:40|6086.7|6080.7|6086.7|6080.7|6086.8|6080.8|6086.7|6080.7|0
1619785610000|2021-04-30 12:26:50|6086.6|6080.6|6085.7|6079.7|6086.8|6080.8|6085.7|6079.7|8
1619785620000|2021-04-30 12:27:00|6085.3|6079.3|6086.2|6080.2|6086.2|6080.2|6085.3|6079.3|1
1619785630000|2021-04-30 12:27:10|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|4
1619785660000|2021-04-30 12:27:40|6085.1|6079.1|6085.2|6079.2|6085.2|6079.2|6085.1|6079.1|3
1619785670000|2021-04-30 12:27:50|6085.9|6079.9|6086.2|6080.2|6086.3|6080.3|6085.9|6079.9|0
1619785680000|2021-04-30 12:28:00|6079.1|6073.1|6082.8|6076.8|6082.9|6076.9|6079.1|6073.1|24
1619785690000|2021-04-30 12:28:10|6081.3|6075.3|6081.5|6075.5|6081.5|6075.5|6081.1|6075.1|1
1619785700000|2021-04-30 12:28:20|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|0
1619785710000|2021-04-30 12:28:30|6083.9|6077.9|6081.9|6075.9|6083.9|6077.9|6081.9|6075.9|2
1619785720000|2021-04-30 12:28:40|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|1
1619785730000|2021-04-30 12:28:50|6076.4|6070.4|6076.3|6070.3|6077.2|6071.2|6076.3|6070.3|2
1619785740000|2021-04-30 12:29:00|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|1
1619785750000|2021-04-30 12:29:10|6077.6|6071.6|6080|6074|6080|6074|6077.6|6071.6|4
1619785760000|2021-04-30 12:29:20|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6
1619785790000|2021-04-30 12:29:50|6080.6|6074.6|6081.1|6075.1|6081.5|6075.5|6080.6|6074.6|0
1619785800000|2021-04-30 12:30:00|6082|6076|6082.5|6076.5|6082.5|6076.5|6082|6076|0
1619785810000|2021-04-30 12:30:10|6082.9|6076.9|6083.5|6077.5|6083.5|6077.5|6082.9|6076.9|0
1619785820000|2021-04-30 12:30:20|6083.1|6077.1|6081.1|6075.1|6083.1|6077.1|6081.1|6075.1|2
1619785840000|2021-04-30 12:30:40|6080.7|6074.7|6080.3|6074.3|6080.7|6074.7|6080.3|6074.3|0
1619785850000|2021-04-30 12:30:50|6079.5|6073.5|6079.6|6073.6|6079.6|6073.6|6078|6072|3
1619785860000|2021-04-30 12:31:00|6080|6074|6079.1|6073.1|6080|6074|6079.1|6073.1|0
1619785880000|2021-04-30 12:31:20|6078.7|6072.7|6078.5|6072.5|6079.1|6073.1|6078.3|6072.3|0
1619785930000|2021-04-30 12:32:10|6078.4|6072.4|6077.6|6071.6|6078.4|6072.4|6077.6|6071.6|2
1619785940000|2021-04-30 12:32:20|6077.7|6071.7|6078.2|6072.2|6078.2|6072.2|6077.7|6071.7|0
1619785950000|2021-04-30 12:32:30|6078.1|6072.1|6077.6|6071.6|6078.1|6072.1|6077.6|6071.6|0
1619785960000|2021-04-30 12:32:40|6077.7|6071.7|6078.5|6072.5|6078.5|6072.5|6077.7|6071.7|1
1619785970000|2021-04-30 12:32:50|6078.2|6072.2|6078.1|6072.1|6078.2|6072.2|6078.1|6072.1|1
1619785980000|2021-04-30 12:33:00|6077.7|6071.7|6078.1|6072.1|6078.1|6072.1|6077.7|6071.7|2
1619785990000|2021-04-30 12:33:10|6077.7|6071.7|6077.6|6071.6|6077.7|6071.7|6077.6|6071.6|0
1619786000000|2021-04-30 12:33:20|6077.7|6071.7|6079.5|6073.5|6079.5|6073.5|6077.7|6071.7|4
1619786010000|2021-04-30 12:33:30|6079.6|6073.6|6082.6|6076.6|6082.6|6076.6|6079.6|6073.6|13
1619786020000|2021-04-30 12:33:40|6082.7|6076.7|6085.2|6079.2|6085.2|6079.2|6082.7|6076.7|3
1619786030000|2021-04-30 12:33:50|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|13
1619786040000|2021-04-30 12:34:00|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1619786060000|2021-04-30 12:34:20|6083.7|6077.7|6083.8|6077.8|6083.8|6077.8|6083.7|6077.7|0
1619786090000|2021-04-30 12:34:50|||||||||1
1619786160000|2021-04-30 12:36:00|6085.6|6079.6|6089.2|6083.2|6089.2|6083.2|6085.6|6079.6|8
1619786170000|2021-04-30 12:36:10|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|2
1619786180000|2021-04-30 12:36:20|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|3
1619786240000|2021-04-30 12:37:20|6089.6|6083.6|6089.2|6083.2|6089.6|6083.6|6089.2|6083.2|1
1619786250000|2021-04-30 12:37:30|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1619786270000|2021-04-30 12:37:50|6087.9|6081.9|6087.4|6081.4|6087.9|6081.9|6087.4|6081.4|2
1619786280000|2021-04-30 12:38:00|6086.6|6080.6|6085.7|6079.7|6086.6|6080.6|6085.7|6079.7|0
1619786290000|2021-04-30 12:38:10|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|7
1619786300000|2021-04-30 12:38:20|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|0
1619786330000|2021-04-30 12:38:50|6085|6079|6085.1|6079.1|6085.1|6079.1|6085|6079|0
1619786380000|2021-04-30 12:39:40|6084.7|6078.7|6084.1|6078.1|6084.7|6078.7|6084.1|6078.1|2
1619786390000|2021-04-30 12:39:50|6084|6078|6084.1|6078.1|6084.1|6078.1|6083.6|6077.6|0
1619786400000|2021-04-30 12:40:00|6082.1|6076.1|6081|6075|6082.1|6076.1|6081|6075|10
1619786410000|2021-04-30 12:40:10|6079.5|6073.5|6080.2|6074.2|6080.2|6074.2|6079.5|6073.5|4
1619786420000|2021-04-30 12:40:20|6080.1|6074.1|6079.1|6073.1|6080.1|6074.1|6079.1|6073.1|1
1619786430000|2021-04-30 12:40:30|6078.9|6072.9|6080.2|6074.2|6080.6|6074.6|6078.9|6072.9|11
1619786440000|2021-04-30 12:40:40|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|0
1619786450000|2021-04-30 12:40:50|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|0
1619786460000|2021-04-30 12:41:00|6080.6|6074.6|6079.1|6073.1|6080.6|6074.6|6079.1|6073.1|2
1619786470000|2021-04-30 12:41:10|6078.9|6072.9|6078.1|6072.1|6079.1|6073.1|6078.1|6072.1|9
1619786480000|2021-04-30 12:41:20|6076.3|6070.3|6076.6|6070.6|6076.6|6070.6|6076.3|6070.3|27
1619786490000|2021-04-30 12:41:30|6076.5|6070.5|6076.9|6070.9|6076.9|6070.9|6076|6070|3
1619786500000|2021-04-30 12:41:40|6077|6071|6077.4|6071.4|6078|6072|6076.7|6070.7|7
1619786510000|2021-04-30 12:41:50|6077|6071|6076.8|6070.8|6077|6071|6076.8|6070.8|0
1619786520000|2021-04-30 12:42:00|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|3
1619786540000|2021-04-30 12:42:20|6076.5|6070.5|6077.8|6071.8|6077.8|6071.8|6076.5|6070.5|5
1619786550000|2021-04-30 12:42:30|6078.4|6072.4|6078.4|6072.4|6078.5|6072.5|6078.4|6072.4|1
1619786560000|2021-04-30 12:42:40|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|3
1619786570000|2021-04-30 12:42:50|6077.9|6071.9|6080.3|6074.3|6080.5|6074.5|6077.9|6071.9|8
1619786580000|2021-04-30 12:43:00|6079.9|6073.9|6079|6073|6079.9|6073.9|6078.3|6072.3|0
1619786590000|2021-04-30 12:43:10|6079.4|6073.4|6077|6071|6079.9|6073.9|6076.6|6070.6|1
1619786620000|2021-04-30 12:43:40|6077.4|6071.4|6077.5|6071.5|6077.5|6071.5|6077.4|6071.4|1
1619786630000|2021-04-30 12:43:50|6077.9|6071.9|6078.5|6072.5|6078.5|6072.5|6077.9|6071.9|1
1619786640000|2021-04-30 12:44:00|6077.5|6071.5|6067.8|6061.8|6077.5|6071.5|6067.4|6061.4|22
1619786650000|2021-04-30 12:44:10|6066.9|6060.9|6068.5|6062.5|6069|6063|6066.6|6060.6|2
1619786660000|2021-04-30 12:44:20|6067.1|6061.1|6065.4|6059.4|6068|6062|6065.4|6059.4|5
1619786670000|2021-04-30 12:44:30|6065.6|6059.6|6066.6|6060.6|6067.1|6061.1|6065.3|6059.3|14
1619786680000|2021-04-30 12:44:40|6069.8|6059.8|6069.9|6059.9|6069.9|6059.9|6069.3|6059.3|1
1619786690000|2021-04-30 12:44:50|6070.3|6060.3|6071|6061|6071|6062.5|6068.3|6059.9|0
1619789400000|2021-04-30 13:30:00|6055.6|6049.6|6057.4|6051.4|6063.1|6057.1|6055.5|6049.5|202
1619789410000|2021-04-30 13:30:10|6056.9|6050.9|6059.4|6053.4|6062.1|6056.1|6055.3|6049.3|29
1619789420000|2021-04-30 13:30:20|6058.4|6052.4|6062.5|6056.5|6065.3|6059.3|6055.4|6049.4|62
1619789430000|2021-04-30 13:30:30|6062.9|6056.9|6074.2|6068.2|6074.6|6068.6|6062.5|6056.5|32
1619789440000|2021-04-30 13:30:40|6074.6|6068.6|6079.9|6073.9|6082.1|6076.1|6072.2|6066.2|40
1619789450000|2021-04-30 13:30:50|6080.7|6074.7|6086.9|6080.9|6088|6082|6077.6|6071.6|26
1619789460000|2021-04-30 13:31:00|6090.8|6084.8|6079.4|6073.4|6092.4|6086.4|6079.4|6073.4|92
1619789470000|2021-04-30 13:31:10|6080.2|6074.2|6088.6|6082.6|6089|6083|6078.4|6072.4|31
1619789480000|2021-04-30 13:31:20|6089|6083|6121.2|6115.2|6121.6|6115.6|6089|6083|72
1619789490000|2021-04-30 13:31:30|6120.8|6114.8|6135.3|6129.3|6136.1|6130.1|6120.8|6114.8|71
1619789500000|2021-04-30 13:31:40|6135.7|6129.7|6132.6|6126.6|6149.4|6143.4|6117|6111|85
1619789510000|2021-04-30 13:31:50|6126.4|6120.4|6129.4|6123.4|6133.5|6127.5|6125.9|6119.9|31
1619789520000|2021-04-30 13:32:00|6125.4|6119.4|6126.5|6120.5|6128.9|6122.9|6120.5|6114.5|34
1619789530000|2021-04-30 13:32:10|6126.1|6120.1|6129.2|6123.2|6129.2|6123.2|6123.3|6117.3|26
1619789540000|2021-04-30 13:32:20|6128.9|6122.9|6121|6115|6129.7|6123.7|6119.2|6113.2|36
1619789550000|2021-04-30 13:32:30|6123.2|6117.2|6116|6110|6126.9|6120.9|6116|6110|32
1619789560000|2021-04-30 13:32:40|6114.1|6108.1|6100.9|6094.9|6114.1|6108.1|6100.7|6094.7|32
1619789570000|2021-04-30 13:32:50|6099.3|6093.3|6100.1|6094.1|6103.1|6097.1|6098.4|6092.4|76
1619789580000|2021-04-30 13:33:00|6100.2|6094.2|6096.6|6090.6|6100.2|6094.2|6092|6086|53
1619789590000|2021-04-30 13:33:10|6097|6091|6104.8|6098.8|6104.8|6098.8|6096.6|6090.6|15
1619789600000|2021-04-30 13:33:20|6103.5|6097.5|6106.1|6100.1|6110.7|6104.7|6103.5|6097.5|25
1619789610000|2021-04-30 13:33:30|6105.4|6099.4|6111.7|6105.7|6112.1|6106.1|6103.1|6097.1|27
1619789620000|2021-04-30 13:33:40|6111.8|6105.8|6116.3|6110.3|6120.5|6114.5|6111.8|6105.8|64
1619789630000|2021-04-30 13:33:50|6115.9|6109.9|6116.3|6110.3|6118.2|6112.2|6111|6105|17
1619789640000|2021-04-30 13:34:00|6115.2|6109.2|6121|6115|6127.2|6121.2|6115.2|6109.2|39
1619789650000|2021-04-30 13:34:10|6120.8|6114.8|6127.2|6121.2|6128.7|6122.7|6118.3|6112.3|19
1619789660000|2021-04-30 13:34:20|6127.1|6121.1|6134.7|6128.7|6134.7|6128.7|6123.2|6117.2|20
1619789670000|2021-04-30 13:34:30|6136.7|6130.7|6143.2|6137.2|6149.2|6143.2|6136.7|6130.7|82
1619789680000|2021-04-30 13:34:40|6144|6138|6140|6134|6144|6138|6136.7|6130.7|35
1619789690000|2021-04-30 13:34:50|6139.6|6133.6|6133.9|6127.9|6141.8|6135.8|6133.9|6127.9|72
1619789700000|2021-04-30 13:35:00|6134.3|6128.3|6137|6131|6137.5|6131.5|6128.2|6122.2|63
1619789710000|2021-04-30 13:35:10|6137.4|6131.4|6134.5|6128.5|6142|6136|6134.5|6128.5|104
1619789720000|2021-04-30 13:35:20|6134.8|6128.8|6129.9|6123.9|6137|6131|6128.3|6122.3|14
1619789730000|2021-04-30 13:35:30|6130.3|6124.3|6130.8|6124.8|6131.8|6125.8|6128.9|6122.9|10
1619789740000|2021-04-30 13:35:40|6132.6|6126.6|6125|6119|6133.4|6127.4|6125|6119|14
1619789750000|2021-04-30 13:35:50|6125.4|6119.4|6130.8|6124.8|6132.6|6126.6|6123.3|6117.3|24
1619789760000|2021-04-30 13:36:00|6131.2|6125.2|6133|6127|6133.4|6127.4|6130.3|6124.3|12
1619789770000|2021-04-30 13:36:10|6132.9|6126.9|6132.5|6126.5|6134.2|6128.2|6128.1|6122.1|38
1619789780000|2021-04-30 13:36:20|6132.9|6126.9|6140.4|6134.4|6140.4|6134.4|6132.9|6126.9|20
1619789790000|2021-04-30 13:36:30|6140.8|6134.8|6146.3|6140.3|6146.3|6140.3|6140.8|6134.8|20
1619789800000|2021-04-30 13:36:40|6147.2|6141.2|6140|6134|6147.2|6141.2|6140|6134|24
1619789810000|2021-04-30 13:36:50|6139.6|6133.6|6136.8|6130.8|6143.9|6137.9|6136.8|6130.8|25
1619789820000|2021-04-30 13:37:00|6137.3|6131.3|6142.1|6136.1|6142.3|6136.3|6136.1|6130.1|24
1619789830000|2021-04-30 13:37:10|6141.7|6135.7|6143|6137|6143.3|6137.3|6139.9|6133.9|20
1619789840000|2021-04-30 13:37:20|6145|6139|6151.7|6145.7|6151.7|6145.7|6145|6139|53
1619789850000|2021-04-30 13:37:30|6151.4|6145.4|6147.9|6141.9|6151.4|6145.4|6146.1|6140.1|20
1619789860000|2021-04-30 13:37:40|6147|6141|6144.4|6138.4|6147.4|6141.4|6143.7|6137.7|18
1619789870000|2021-04-30 13:37:50|6145.1|6139.1|6146|6140|6146.1|6140.1|6145.1|6139.1|5
1619789880000|2021-04-30 13:38:00|6147.5|6141.5|6151.5|6145.5|6156.6|6150.6|6147|6141|70
1619789890000|2021-04-30 13:38:10|6151.9|6145.9|6149.2|6143.2|6152.3|6146.3|6148.8|6142.8|3
1619789900000|2021-04-30 13:38:20|6149.1|6143.1|6147.3|6141.3|6149.5|6143.5|6146.5|6140.5|21
1619789910000|2021-04-30 13:38:30|6149|6143|6142.3|6136.3|6149.9|6143.9|6141.9|6135.9|24
1619789920000|2021-04-30 13:38:40|6142.8|6136.8|6138.4|6132.4|6143.1|6137.1|6137.1|6131.1|14
1619789930000|2021-04-30 13:38:50|6138.8|6132.8|6141.7|6135.7|6141.7|6135.7|6138.4|6132.4|17
1619789940000|2021-04-30 13:39:00|6142.1|6136.1|6143.5|6137.5|6148|6142|6140.7|6134.7|31
1619789950000|2021-04-30 13:39:10|6141.1|6135.1|6137.1|6131.1|6141.1|6135.1|6137.1|6131.1|5
1619789960000|2021-04-30 13:39:20|6136.7|6130.7|6146|6140|6147.1|6141.1|6133.2|6127.2|26
1619789970000|2021-04-30 13:39:30|6145.6|6139.6|6148.9|6142.9|6148.9|6142.9|6143|6137|29
1619789980000|2021-04-30 13:39:40|6149|6143|6151.9|6145.9|6154|6148|6148.6|6142.6|13
1619789990000|2021-04-30 13:39:50|6151.1|6145.1|6152.8|6146.8|6153.7|6147.7|6150.4|6144.4|10
1619790000000|2021-04-30 13:40:00|6152.5|6146.5|6155.2|6149.2|6159.1|6153.1|6151.2|6145.2|45
1619790010000|2021-04-30 13:40:10|6155.6|6149.6|6149.5|6143.5|6155.6|6149.6|6149.5|6143.5|19
1619790020000|2021-04-30 13:40:20|6150|6144|6141.2|6135.2|6150.7|6144.7|6141.2|6135.2|40
1619790030000|2021-04-30 13:40:30|6140.8|6134.8|6138|6132|6141.2|6135.2|6137.1|6131.1|14
1619790040000|2021-04-30 13:40:40|6138.5|6132.5|6142.8|6136.8|6149.5|6143.5|6138.5|6132.5|20
1619790050000|2021-04-30 13:40:50|6142.7|6136.7|6145.2|6139.2|6147.1|6141.1|6142.3|6136.3|21
1619790060000|2021-04-30 13:41:00|6142.9|6136.9|6153.3|6147.3|6153.3|6147.3|6142.4|6136.4|37
1619790070000|2021-04-30 13:41:10|6153.7|6147.7|6155.4|6149.4|6158.6|6152.6|6153.7|6147.7|19
1619790080000|2021-04-30 13:41:20|6155.8|6149.8|6150.4|6144.4|6155.8|6149.8|6150.4|6144.4|14
1619790090000|2021-04-30 13:41:30|6150.3|6144.3|6149.4|6143.4|6150.3|6144.3|6149.4|6143.4|24
1619790100000|2021-04-30 13:41:40|6149.1|6143.1|6144.4|6138.4|6149.1|6143.1|6144.2|6138.2|14
1619790110000|2021-04-30 13:41:50|6144.2|6138.2|6149|6143|6150|6144|6144.2|6138.2|26
1619790120000|2021-04-30 13:42:00|6148.3|6142.3|6148.5|6142.5|6150|6144|6147.9|6141.9|25
1619790130000|2021-04-30 13:42:10|6148.9|6142.9|6143.9|6137.9|6149.5|6143.5|6143.9|6137.9|15
1619790140000|2021-04-30 13:42:20|6143.7|6137.7|6137.4|6131.4|6144.4|6138.4|6137|6131|24
1619790150000|2021-04-30 13:42:30|6137.8|6131.8|6133.1|6127.1|6138.3|6132.3|6132.7|6126.7|36
1619790160000|2021-04-30 13:42:40|6133.5|6127.5|6137.2|6131.2|6141.2|6135.2|6133.5|6127.5|50
1619790170000|2021-04-30 13:42:50|6138|6132|6133.6|6127.6|6140|6134|6133.6|6127.6|22
1619790180000|2021-04-30 13:43:00|6133.2|6127.2|6135.3|6129.3|6139.1|6133.1|6132.5|6126.5|44
1619790190000|2021-04-30 13:43:10|6136.3|6130.3|6131.3|6125.3|6136.3|6130.3|6130.8|6124.8|12
1619790200000|2021-04-30 13:43:20|6130.8|6124.8|6127.3|6121.3|6130.8|6124.8|6127.3|6121.3|12
1619790210000|2021-04-30 13:43:30|6126.3|6120.3|6127.4|6121.4|6128.4|6122.4|6125.3|6119.3|16
1619790220000|2021-04-30 13:43:40|6128.2|6122.2|6129.2|6123.2|6133|6127|6128.2|6122.2|8
1619790230000|2021-04-30 13:43:50|6132.1|6126.1|6129.7|6123.7|6132.1|6126.1|6127.4|6121.4|17
1619790240000|2021-04-30 13:44:00|6129.6|6123.6|6138|6132|6138|6132|6129|6123|7
1619790250000|2021-04-30 13:44:10|6138.1|6132.1|6138.9|6132.9|6143.2|6137.2|6136.4|6130.4|25
1619790260000|2021-04-30 13:44:20|6139|6133|6143.2|6137.2|6143.2|6137.2|6139|6133|11
1619790270000|2021-04-30 13:44:30|6143.6|6137.6|6144.6|6138.6|6147.4|6141.4|6140.2|6134.2|26
1619790280000|2021-04-30 13:44:40|6144.5|6138.5|6143.3|6137.3|6146.1|6140.1|6141.5|6135.5|11
1619790290000|2021-04-30 13:44:50|6143.7|6137.7|6140.8|6134.8|6144.9|6138.9|6140.3|6134.3|9
1619790300000|2021-04-30 13:45:00|6144.2|6138.2|6147|6141|6151|6145|6143.6|6137.6|66
1619790310000|2021-04-30 13:45:10|6146.2|6140.2|6144.1|6138.1|6147|6141|6144.1|6138.1|19
1619790320000|2021-04-30 13:45:20|6144.6|6138.6|6147.9|6141.9|6147.9|6141.9|6144.1|6138.1|15
1619790330000|2021-04-30 13:45:30|6150.4|6144.4|6153|6147|6153|6147|6150.4|6144.4|20
1619790340000|2021-04-30 13:45:40|6152.4|6146.4|6153.9|6147.9|6155|6149|6151.1|6145.1|22
1619790350000|2021-04-30 13:45:50|6153.8|6147.8|6150.6|6144.6|6153.8|6147.8|6148.1|6142.1|10
1619790360000|2021-04-30 13:46:00|6149.8|6143.8|6152.7|6146.7|6154.3|6148.3|6149.3|6143.3|36
1619790370000|2021-04-30 13:46:10|6152.6|6146.6|6149.9|6143.9|6152.6|6146.6|6149.9|6143.9|4
1619790380000|2021-04-30 13:46:20|6145.9|6139.9|6140.3|6134.3|6145.9|6139.9|6140.3|6134.3|16
1619790390000|2021-04-30 13:46:30|6140.7|6134.7|6138.9|6132.9|6140.9|6134.9|6138.8|6132.8|11
1619790400000|2021-04-30 13:46:40|6139.3|6133.3|6136.8|6130.8|6139.3|6133.3|6135|6129|24
1619790410000|2021-04-30 13:46:50|6137.2|6131.2|6136.8|6130.8|6137.2|6131.2|6135.4|6129.4|9
1619790420000|2021-04-30 13:47:00|6137.2|6131.2|6144.9|6138.9|6150.5|6144.5|6136.8|6130.8|93
1619790430000|2021-04-30 13:47:10|6145.3|6139.3|6143.6|6137.6|6145.4|6139.4|6142.1|6136.1|8
1619790440000|2021-04-30 13:47:20|6143.5|6137.5|6145.3|6139.3|6145.3|6139.3|6143.1|6137.1|6
1619790450000|2021-04-30 13:47:30|6144.9|6138.9|6143.6|6137.6|6145.5|6139.5|6142.6|6136.6|13
1619790460000|2021-04-30 13:47:40|6144|6138|6144|6138|6144.5|6138.5|6143.5|6137.5|3
1619790470000|2021-04-30 13:47:50|6144.1|6138.1|6146.9|6140.9|6147.5|6141.5|6143.7|6137.7|4
1619790480000|2021-04-30 13:48:00|6147|6141|6149.9|6143.9|6149.9|6143.9|6143|6137|14
1619790490000|2021-04-30 13:48:10|6147.9|6141.9|6148.9|6142.9|6148.9|6142.9|6146.9|6140.9|42
1619790500000|2021-04-30 13:48:20|6150|6144|6146|6140|6150|6144|6146|6140|12
1619790510000|2021-04-30 13:48:30|6145.2|6139.2|6146.5|6140.5|6146.5|6140.5|6145.1|6139.1|11
1619790520000|2021-04-30 13:48:40|6146.9|6140.9|6146.5|6140.5|6148.5|6142.5|6146|6140|23
1619790530000|2021-04-30 13:48:50|6146|6140|6144.9|6138.9|6146|6140|6144|6138|1
1619790540000|2021-04-30 13:49:00|6145.3|6139.3|6149.9|6143.9|6149.9|6143.9|6145.3|6139.3|26
1619790550000|2021-04-30 13:49:10|6149.5|6143.5|6146.4|6140.4|6150.3|6144.3|6146.4|6140.4|3
1619790560000|2021-04-30 13:49:20|6146.5|6140.5|6146.9|6140.9|6147.3|6141.3|6145.4|6139.4|9
1619790570000|2021-04-30 13:49:30|6147.3|6141.3|6143.9|6137.9|6147.8|6141.8|6143.9|6137.9|16
1619790580000|2021-04-30 13:49:40|6144.3|6138.3|6142.9|6136.9|6144.3|6138.3|6142.3|6136.3|8
1619790590000|2021-04-30 13:49:50|6143|6137|6143.9|6137.9|6143.9|6137.9|6142.1|6136.1|15
1619790600000|2021-04-30 13:50:00|6144.3|6138.3|6145|6139|6149.9|6143.9|6144.3|6138.3|14
1619790610000|2021-04-30 13:50:10|6145.5|6139.5|6146|6140|6146.3|6140.3|6145|6139|8
1619790620000|2021-04-30 13:50:20|6145.9|6139.9|6146.6|6140.6|6149|6143|6145.9|6139.9|19
1619790630000|2021-04-30 13:50:30|6146.5|6140.5|6143.2|6137.2|6146.5|6140.5|6143.2|6137.2|33
1619790640000|2021-04-30 13:50:40|6142.7|6136.7|6144.2|6138.2|6144.2|6138.2|6142.7|6136.7|4
1619790650000|2021-04-30 13:50:50|6144.1|6138.1|6143.6|6137.6|6145.1|6139.1|6143.6|6137.6|0
1619790660000|2021-04-30 13:51:00|6143.5|6137.5|6141.6|6135.6|6143.6|6137.6|6141|6135|37
1619790670000|2021-04-30 13:51:10|6141.2|6135.2|6139.2|6133.2|6141.6|6135.6|6139.2|6133.2|17
1619790680000|2021-04-30 13:51:20|6139.6|6133.6|6136|6130|6139.6|6133.6|6135|6129|29
1619790690000|2021-04-30 13:51:30|6136.1|6130.1|6136|6130|6137.5|6131.5|6135.9|6129.9|6
1619790700000|2021-04-30 13:51:40|6136.3|6130.3|6140.3|6134.3|6140.3|6134.3|6136|6130|13
1619790710000|2021-04-30 13:51:50|6141|6135|6137|6131|6141|6135|6136.1|6130.1|13
1619790720000|2021-04-30 13:52:00|6138|6132|6142.7|6136.7|6142.7|6136.7|6138|6132|13
1619790730000|2021-04-30 13:52:10|6143.1|6137.1|6143.7|6137.7|6148.4|6142.4|6143.1|6137.1|26
1619790740000|2021-04-30 13:52:20|6144.2|6138.2|6142.6|6136.6|6144.2|6138.2|6142.5|6136.5|8
1619790750000|2021-04-30 13:52:30|6142.5|6136.5|6145.9|6139.9|6145.9|6139.9|6142.4|6136.4|4
1619790760000|2021-04-30 13:52:40|6146|6140|6142.5|6136.5|6146.9|6140.9|6142.5|6136.5|7
1619790770000|2021-04-30 13:52:50|6143.9|6137.9|6144.5|6138.5|6145|6139|6143.4|6137.4|4
1619790780000|2021-04-30 13:53:00|6144.3|6138.3|6145.1|6139.1|6147.5|6141.5|6143.5|6137.5|23
1619790790000|2021-04-30 13:53:10|6146.3|6140.3|6147.5|6141.5|6147.5|6141.5|6146.3|6140.3|7
1619790800000|2021-04-30 13:53:20|6147.1|6141.1|6149|6143|6149.4|6143.4|6147|6141|42
1619790810000|2021-04-30 13:53:30|6149.5|6143.5|6149.5|6143.5|6149.9|6143.9|6148.5|6142.5|12
1619790820000|2021-04-30 13:53:40|6149.4|6143.4|6147.2|6141.2|6149.5|6143.5|6147.2|6141.2|7
1619790830000|2021-04-30 13:53:50|6146.6|6140.6|6145.2|6139.2|6146.6|6140.6|6145.2|6139.2|11
1619790840000|2021-04-30 13:54:00|6145.1|6139.1|6147.5|6141.5|6149.9|6143.9|6140.9|6134.9|27
1619790850000|2021-04-30 13:54:10|6145.1|6139.1|6146.5|6140.5|6146.5|6140.5|6145|6139|7
1619790860000|2021-04-30 13:54:20|6146.9|6140.9|6147|6141|6147|6141|6146|6140|3
1619790870000|2021-04-30 13:54:30|6146.4|6140.4|6143.6|6137.6|6146.4|6140.4|6142.7|6136.7|11
1619790880000|2021-04-30 13:54:40|6143.2|6137.2|6137.8|6131.8|6143.2|6137.2|6137.8|6131.8|10
1619790890000|2021-04-30 13:54:50|6138.3|6132.3|6131.5|6125.5|6138.3|6132.3|6131.5|6125.5|54
1619790900000|2021-04-30 13:55:00|6131.1|6125.1|6129.1|6123.1|6132.9|6126.9|6128.9|6122.9|69
1619790910000|2021-04-30 13:55:10|6130|6124|6127.6|6121.6|6131|6125|6127.6|6121.6|39
1619790920000|2021-04-30 13:55:20|6127.8|6121.8|6132.9|6126.9|6133.5|6127.5|6127.5|6121.5|24
1619790930000|2021-04-30 13:55:30|6133.3|6127.3|6132.8|6126.8|6137.2|6131.2|6132.8|6126.8|26
1619790940000|2021-04-30 13:55:40|6133.2|6127.2|6134.8|6128.8|6135.8|6129.8|6132.8|6126.8|11
1619790950000|2021-04-30 13:55:50|6134.9|6128.9|6134.8|6128.8|6136.3|6130.3|6133.8|6127.8|12
1619790960000|2021-04-30 13:56:00|6133.9|6127.9|6133.5|6127.5|6140.1|6134.1|6130.9|6124.9|57
1619790970000|2021-04-30 13:56:10|6132.7|6126.7|6131.6|6125.6|6133.1|6127.1|6131.6|6125.6|19
1619790980000|2021-04-30 13:56:20|6132.6|6126.6|6135.4|6129.4|6135.8|6129.8|6132.6|6126.6|25
1619790990000|2021-04-30 13:56:30|6135.7|6129.7|6133.4|6127.4|6135.8|6129.8|6133.4|6127.4|11
1619791000000|2021-04-30 13:56:40|6133.2|6127.2|6129.3|6123.3|6133.2|6127.2|6129.1|6123.1|12
1619791010000|2021-04-30 13:56:50|6130.2|6124.2|6129.8|6123.8|6130.6|6124.6|6129.3|6123.3|5
1619791020000|2021-04-30 13:57:00|6130.2|6124.2|6127.8|6121.8|6130.7|6124.7|6127.8|6121.8|16
1619791030000|2021-04-30 13:57:10|6128.2|6122.2|6128.3|6122.3|6128.7|6122.7|6125.5|6119.5|15
1619791040000|2021-04-30 13:57:20|6129.2|6123.2|6128.3|6122.3|6129.3|6123.3|6128.3|6122.3|12
1619791050000|2021-04-30 13:57:30|6128.7|6122.7|6124.4|6118.4|6128.7|6122.7|6124.4|6118.4|8
1619791060000|2021-04-30 13:57:40|6124.1|6118.1|6121.9|6115.9|6124.1|6118.1|6121.4|6115.4|11
1619791070000|2021-04-30 13:57:50|6122.3|6116.3|6121.4|6115.4|6122.3|6116.3|6121.4|6115.4|0
1619791080000|2021-04-30 13:58:00|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.4|6115.4|5
1619791090000|2021-04-30 13:58:10|6121.8|6115.8|6121.3|6115.3|6121.8|6115.8|6121.3|6115.3|2
1619791100000|2021-04-30 13:58:20|6120.9|6114.9|6116.2|6110.2|6121.3|6115.3|6115.7|6109.7|21
1619791110000|2021-04-30 13:58:30|6116|6110|6112.3|6106.3|6116.4|6110.4|6109.3|6103.3|23
1619791120000|2021-04-30 13:58:40|6113|6107|6111.9|6105.9|6113|6107|6111.7|6105.7|31
1619791130000|2021-04-30 13:58:50|6111.8|6105.8|6110.8|6104.8|6112.7|6106.7|6110.8|6104.8|29
1619791140000|2021-04-30 13:59:00|6110.3|6104.3|6110.7|6104.7|6110.7|6104.7|6109.8|6103.8|21
1619791150000|2021-04-30 13:59:10|6110.3|6104.3|6110.3|6104.3|6112.7|6106.7|6109.8|6103.8|24
1619791160000|2021-04-30 13:59:20|6109.9|6103.9|6116.7|6110.7|6117.6|6111.6|6109.8|6103.8|21
1619791170000|2021-04-30 13:59:30|6117.6|6111.6|6113.3|6107.3|6118.5|6112.5|6113.3|6107.3|5
1619791180000|2021-04-30 13:59:40|6113.7|6107.7|6112.4|6106.4|6113.7|6107.7|6112.4|6106.4|2
1619791190000|2021-04-30 13:59:50|6112.8|6106.8|6114.9|6108.9|6114.9|6108.9|6112.8|6106.8|7
1619791200000|2021-04-30 14:00:00|6115.3|6109.3|6115.4|6109.4|6117.3|6111.3|6113.3|6107.3|20
1619791210000|2021-04-30 14:00:10|6116.6|6110.6|6122.6|6116.6|6122.6|6116.6|6116.6|6110.6|11
1619791220000|2021-04-30 14:00:20|6122.5|6116.5|6124.8|6118.8|6124.8|6118.8|6121.1|6115.1|15
1619791230000|2021-04-30 14:00:30|6125|6119|6125.4|6119.4|6125.5|6119.5|6124.6|6118.6|10
1619791240000|2021-04-30 14:00:40|6126.2|6120.2|6125.4|6119.4|6127.7|6121.7|6124.9|6118.9|29
1619791250000|2021-04-30 14:00:50|6125.3|6119.3|6124.9|6118.9|6125.4|6119.4|6122.1|6116.1|13
1619791260000|2021-04-30 14:01:00|6124.5|6118.5|6118.2|6112.2|6124.5|6118.5|6118.2|6112.2|4
1619791270000|2021-04-30 14:01:10|6117.7|6111.7|6118.3|6112.3|6120.3|6114.3|6117.7|6111.7|42
1619791280000|2021-04-30 14:01:20|6117.8|6111.8|6120.3|6114.3|6120.3|6114.3|6116.8|6110.8|12
1619791290000|2021-04-30 14:01:30|6120.7|6114.7|6122.9|6116.9|6122.9|6116.9|6120.7|6114.7|25
1619791300000|2021-04-30 14:01:40|6121.4|6115.4|6121.4|6115.4|6124.4|6118.4|6121.4|6115.4|11
1619791310000|2021-04-30 14:01:50|6121.2|6115.2|6121.9|6115.9|6121.9|6115.9|6120.4|6114.4|4
1619791320000|2021-04-30 14:02:00|6122.4|6116.4|6122.9|6116.9|6123.4|6117.4|6122.4|6116.4|4
1619791330000|2021-04-30 14:02:10|6123.9|6117.9|6121.4|6115.4|6123.9|6117.9|6121.4|6115.4|14
1619791340000|2021-04-30 14:02:20|6121|6115|6119.4|6113.4|6121.4|6115.4|6118.9|6112.9|6
1619791350000|2021-04-30 14:02:30|6118.8|6112.8|6119.9|6113.9|6119.9|6113.9|6118.8|6112.8|4
1619791360000|2021-04-30 14:02:40|6119.5|6113.5|6115.4|6109.4|6119.5|6113.5|6112.9|6106.9|19
1619791370000|2021-04-30 14:02:50|6114.4|6108.4|6115|6109|6115.4|6109.4|6114.4|6108.4|13
1619791380000|2021-04-30 14:03:00|6115.4|6109.4|6117.4|6111.4|6117.4|6111.4|6115|6109|5
1619791390000|2021-04-30 14:03:10|6116.6|6110.6|6116.9|6110.9|6117.9|6111.9|6116.6|6110.6|8
1619791400000|2021-04-30 14:03:20|6116.5|6110.5|6117.6|6111.6|6117.6|6111.6|6116.4|6110.4|4
1619791410000|2021-04-30 14:03:30|6117.2|6111.2|6118.5|6112.5|6118.9|6112.9|6117.2|6111.2|6
1619791420000|2021-04-30 14:03:40|6118.1|6112.1|6118.9|6112.9|6118.9|6112.9|6118.1|6112.1|3
1619791430000|2021-04-30 14:03:50|6118.5|6112.5|6122.5|6116.5|6122.5|6116.5|6118.5|6112.5|6
1619791440000|2021-04-30 14:04:00|6122.1|6116.1|6123.9|6117.9|6123.9|6117.9|6122.1|6116.1|1
1619791450000|2021-04-30 14:04:10|6124.3|6118.3|6128|6122|6128.5|6122.5|6124.3|6118.3|12
1619791460000|2021-04-30 14:04:20|6127.9|6121.9|6130|6124|6130.5|6124.5|6127.9|6121.9|4
1619791470000|2021-04-30 14:04:30|6131|6125|6131|6125|6131.5|6125.5|6130.6|6124.6|17
1619791480000|2021-04-30 14:04:40|6130.9|6124.9|6131|6125|6131.5|6125.5|6128.5|6122.5|34
1619791490000|2021-04-30 14:04:50|6130.9|6124.9|6133.5|6127.5|6133.5|6127.5|6130|6124|46
1619791500000|2021-04-30 14:05:00|6133.3|6127.3|6129.9|6123.9|6133.3|6127.3|6126.8|6120.8|15
1619791510000|2021-04-30 14:05:10|6130.3|6124.3|6131.9|6125.9|6131.9|6125.9|6130.3|6124.3|0
1619791520000|2021-04-30 14:05:20|6132.4|6126.4|6133.4|6127.4|6133.4|6127.4|6131.4|6125.4|11
1619791530000|2021-04-30 14:05:30|6133.5|6127.5|6133.4|6127.4|6133.5|6127.5|6132.9|6126.9|2
1619791540000|2021-04-30 14:05:40|6132.6|6126.6|6126.4|6120.4|6132.6|6126.6|6126.4|6120.4|24
1619791550000|2021-04-30 14:05:50|6126.9|6120.9|6126.9|6120.9|6127.9|6121.9|6126.9|6120.9|3
1619791560000|2021-04-30 14:06:00|6126.5|6120.5|6121.9|6115.9|6126.5|6120.5|6121.9|6115.9|8
1619791570000|2021-04-30 14:06:10|6121.5|6115.5|6120.9|6114.9|6121.9|6115.9|6119.4|6113.4|9
1619791580000|2021-04-30 14:06:20|6121.4|6115.4|6123.4|6117.4|6123.4|6117.4|6121.4|6115.4|11
1619791590000|2021-04-30 14:06:30|6123.5|6117.5|6130.5|6124.5|6131|6125|6123.5|6117.5|12
1619791600000|2021-04-30 14:06:40|6130.1|6124.1|6127.5|6121.5|6131|6125|6126.5|6120.5|5
1619791610000|2021-04-30 14:06:50|6128.5|6122.5|6129|6123|6129.5|6123.5|6128|6122|6
1619791620000|2021-04-30 14:07:00|6129.1|6123.1|6129|6123|6129.5|6123.5|6129|6123|4
1619791630000|2021-04-30 14:07:10|6128.5|6122.5|6133|6127|6133|6127|6128.5|6122.5|10
1619791640000|2021-04-30 14:07:20|6133.4|6127.4|6135.6|6129.6|6135.6|6129.6|6133.4|6127.4|10
1619791650000|2021-04-30 14:07:30|6136.1|6130.1|6137.5|6131.5|6139.5|6133.5|6135.5|6129.5|16
1619791660000|2021-04-30 14:07:40|6137.9|6131.9|6139|6133|6139.5|6133.5|6136.5|6130.5|19
1619791670000|2021-04-30 14:07:50|6139.1|6133.1|6141.3|6135.3|6143.3|6137.3|6139|6133|17
1619791680000|2021-04-30 14:08:00|6141.2|6135.2|6137.8|6131.8|6141.2|6135.2|6137.3|6131.3|39
1619791690000|2021-04-30 14:08:10|6138.2|6132.2|6140.3|6134.3|6140.3|6134.3|6137.8|6131.8|6
1619791700000|2021-04-30 14:08:20|6140.7|6134.7|6140.8|6134.8|6140.8|6134.8|6140.7|6134.7|0
1619791710000|2021-04-30 14:08:30|6139.8|6133.8|6138.8|6132.8|6140.4|6134.4|6137.8|6131.8|18
1619791720000|2021-04-30 14:08:40|6138.9|6132.9|6138.8|6132.8|6139.3|6133.3|6138.3|6132.3|4
1619791730000|2021-04-30 14:08:50|6138.4|6132.4|6138.8|6132.8|6138.8|6132.8|6138.4|6132.4|0
1619791740000|2021-04-30 14:09:00|6138.3|6132.3|6139.3|6133.3|6139.3|6133.3|6137.8|6131.8|5
1619791750000|2021-04-30 14:09:10|6140.5|6134.5|6142.3|6136.3|6142.3|6136.3|6140.5|6134.5|7
1619791760000|2021-04-30 14:09:20|6142.2|6136.2|6146.8|6140.8|6148.3|6142.3|6142.2|6136.2|28
1619791770000|2021-04-30 14:09:30|6146.3|6140.3|6146.8|6140.8|6147.3|6141.3|6144.8|6138.8|7
1619791780000|2021-04-30 14:09:40|6147.2|6141.2|6147.7|6141.7|6148.3|6142.3|6146.8|6140.8|10
1619791790000|2021-04-30 14:09:50|6148.3|6142.3|6149.2|6143.2|6150.3|6144.3|6147.8|6141.8|9
1619791800000|2021-04-30 14:10:00|6148.7|6142.7|6138.6|6132.6|6148.7|6142.7|6138.6|6132.6|37
1619791810000|2021-04-30 14:10:10|6138.5|6132.5|6137.7|6131.7|6138.7|6132.7|6137.2|6131.2|15
1619791820000|2021-04-30 14:10:20|6137.3|6131.3|6134.2|6128.2|6138.2|6132.2|6134.2|6128.2|7
1619791840000|2021-04-30 14:10:40|6133.8|6127.8|6131.2|6125.2|6133.8|6127.8|6131.2|6125.2|6
1619791850000|2021-04-30 14:10:50|6131.1|6125.1|6132.2|6126.2|6132.2|6126.2|6130.7|6124.7|6
1619791860000|2021-04-30 14:11:00|6129.7|6123.7|6128.2|6122.2|6130.7|6124.7|6128.2|6122.2|7
1619791870000|2021-04-30 14:11:10|6127.7|6121.7|6130.2|6124.2|6130.2|6124.2|6127.7|6121.7|10
1619791880000|2021-04-30 14:11:20|6129.8|6123.8|6126.2|6120.2|6129.8|6123.8|6126|6120|4
1619791890000|2021-04-30 14:11:30|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6124.2|6118.2|19
1619791900000|2021-04-30 14:11:40|6124.2|6118.2|6121.2|6115.2|6124.2|6118.2|6120.2|6114.2|25
1619791910000|2021-04-30 14:11:50|6121.5|6115.5|6125.2|6119.2|6125.2|6119.2|6121.5|6115.5|5
1619791920000|2021-04-30 14:12:00|6124.7|6118.7|6124.2|6118.2|6124.7|6118.7|6123.7|6117.7|9
1619791930000|2021-04-30 14:12:10|6124.1|6118.1|6123.1|6117.1|6125.1|6119.1|6123.1|6117.1|6
1619791940000|2021-04-30 14:12:20|6122.6|6116.6|6120.1|6114.1|6122.6|6116.6|6120.1|6114.1|12
1619791950000|2021-04-30 14:12:30|||||||||1
1619791960000|2021-04-30 14:12:40|6120|6114|6119.4|6113.4|6120.9|6114.9|6119.3|6113.3|17
1619791970000|2021-04-30 14:12:50|6119.9|6113.9|6121.9|6115.9|6122.4|6116.4|6119.4|6113.4|16
1619791980000|2021-04-30 14:13:00|6122.3|6116.3|6126.3|6120.3|6126.8|6120.8|6121.6|6115.6|36
1619791990000|2021-04-30 14:13:10|6126.4|6120.4|6131.8|6125.8|6131.8|6125.8|6126.4|6120.4|7
1619792000000|2021-04-30 14:13:20|6131.7|6125.7|6129.8|6123.8|6131.7|6125.7|6128.8|6122.8|12
1619792010000|2021-04-30 14:13:30|6129.4|6123.4|6129.8|6123.8|6129.8|6123.8|6128.8|6122.8|10
1619792020000|2021-04-30 14:13:40|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|6128.8|6122.8|9
1619792030000|2021-04-30 14:13:50|6128.9|6122.9|6122.8|6116.8|6130.2|6124.2|6122.8|6116.8|23
1619792040000|2021-04-30 14:14:00|6122.9|6116.9|6121.8|6115.8|6123.8|6117.8|6120.8|6114.8|12
1619792050000|2021-04-30 14:14:10|6121.4|6115.4|6122.3|6116.3|6122.3|6116.3|6119.3|6113.3|12
1619792060000|2021-04-30 14:14:20|6122.4|6116.4|6123.8|6117.8|6124.3|6118.3|6122.4|6116.4|5
1619792070000|2021-04-30 14:14:30|6122.8|6116.8|6122.3|6116.3|6122.8|6116.8|6122.3|6116.3|17
1619792080000|2021-04-30 14:14:40|6122.7|6116.7|6124.8|6118.8|6124.8|6118.8|6122.7|6116.7|10
1619792090000|2021-04-30 14:14:50|6124.4|6118.4|6124.3|6118.3|6124.9|6118.9|6124.2|6118.2|3
1619792100000|2021-04-30 14:15:00|6123.9|6117.9|6122.8|6116.8|6123.9|6117.9|6121.7|6115.7|19
1619792110000|2021-04-30 14:15:10|6122.4|6116.4|6122.3|6116.3|6122.4|6116.4|6122.3|6116.3|26
1619792120000|2021-04-30 14:15:20|6121.9|6115.9|6121.8|6115.8|6122.8|6116.8|6121.8|6115.8|35
1619792130000|2021-04-30 14:15:30|6121.4|6115.4|6121.3|6115.3|6121.4|6115.4|6121.3|6115.3|11
1619792140000|2021-04-30 14:15:40|6121.1|6115.1|6124.8|6118.8|6124.8|6118.8|6120.8|6114.8|30
1619792150000|2021-04-30 14:15:50|6125.3|6119.3|6129.9|6123.9|6129.9|6123.9|6125.3|6119.3|11
1619792160000|2021-04-30 14:16:00|6129.7|6123.7|6131.3|6125.3|6131.3|6125.3|6128.3|6122.3|16
1619792170000|2021-04-30 14:16:10|6130.8|6124.8|6128.8|6122.8|6130.8|6124.8|6127.8|6121.8|33
1619792180000|2021-04-30 14:16:20|6128.7|6122.7|6131.8|6125.8|6131.8|6125.8|6127.8|6121.8|28
1619792190000|2021-04-30 14:16:30|6133.3|6127.3|6128.8|6122.8|6133.9|6127.9|6127.8|6121.8|15
1619792200000|2021-04-30 14:16:40|6128.5|6122.5|6124.8|6118.8|6128.5|6122.5|6124.3|6118.3|19
1619792210000|2021-04-30 14:16:50|6124.7|6118.7|6114.8|6108.8|6124.8|6118.8|6114.8|6108.8|35
1619792220000|2021-04-30 14:17:00|6114.4|6108.4|6114.8|6108.8|6119.8|6113.8|6113.8|6107.8|42
1619792230000|2021-04-30 14:17:10|6114.9|6108.9|6116.8|6110.8|6116.8|6110.8|6113.8|6107.8|21
1619792240000|2021-04-30 14:17:20|6116.3|6110.3|6113.8|6107.8|6116.3|6110.3|6113.7|6107.7|11
1619792250000|2021-04-30 14:17:30|6113.4|6107.4|6113.8|6107.8|6114.3|6108.3|6111.8|6105.8|6
1619792260000|2021-04-30 14:17:40|6113.5|6107.5|6116.8|6110.8|6116.8|6110.8|6113.3|6107.3|25
1619792270000|2021-04-30 14:17:50|6117.3|6111.3|6118.8|6112.8|6118.8|6112.8|6117.3|6111.3|3
1619792280000|2021-04-30 14:18:00|6118.7|6112.7|6135.3|6129.3|6136.6|6130.6|6118.3|6112.3|15
1619792290000|2021-04-30 14:18:10|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|1
1619792300000|2021-04-30 14:18:20|6134.8|6128.8|6133.9|6127.9|6134.8|6128.8|6133.9|6127.9|3
1619792310000|2021-04-30 14:18:30|6133.5|6127.5|6133|6127|6133.5|6127.5|6131.1|6125.1|17
1619792320000|2021-04-30 14:18:40|6133.4|6127.4|6133.4|6127.4|6133.9|6127.9|6133.4|6127.4|1
1619792330000|2021-04-30 14:18:50|6134.3|6128.3|6134.3|6128.3|6134.7|6128.7|6134.3|6128.3|2
1619792340000|2021-04-30 14:19:00|6133.9|6127.9|6134.3|6128.3|6135.7|6129.7|6133.9|6127.9|5
1619792350000|2021-04-30 14:19:10|6134.2|6128.2|6133|6127|6134.3|6128.3|6132.5|6126.5|4
1619792360000|2021-04-30 14:19:20|6133.4|6127.4|6136.1|6130.1|6136.1|6130.1|6133.4|6127.4|2
1619792380000|2021-04-30 14:19:40|6136.5|6130.5|6137.8|6131.8|6137.8|6131.8|6136.5|6130.5|3
1619792390000|2021-04-30 14:19:50|6138.3|6132.3|6138.3|6132.3|6138.7|6132.7|6138.3|6132.3|3
1619792400000|2021-04-30 14:20:00|6137.8|6131.8|6135.2|6129.2|6138.7|6132.7|6134.7|6128.7|21
1619792410000|2021-04-30 14:20:10|6135.1|6129.1|6129.5|6123.5|6135.1|6129.1|6129.3|6123.3|4
1619792420000|2021-04-30 14:20:20|6130|6124|6128|6122|6130|6124|6128|6122|5
1619792430000|2021-04-30 14:20:30|6127.9|6121.9|6128.3|6122.3|6128.4|6122.4|6127.9|6121.9|1
1619792440000|2021-04-30 14:20:40|6127.3|6121.3|6127.2|6121.2|6127.3|6121.3|6127.2|6121.2|6
1619792450000|2021-04-30 14:20:50|6127|6121|6127|6121|6127|6121|6126.5|6120.5|6
1619792460000|2021-04-30 14:21:00|6126.8|6120.8|6126|6120|6126.8|6120.8|6126|6120|0
1619792470000|2021-04-30 14:21:10|6125.9|6119.9|6120.5|6114.5|6125.9|6119.9|6120.5|6114.5|1
1619792480000|2021-04-30 14:21:20|6120.1|6114.1|6119.2|6113.2|6120.1|6114.1|6119.2|6113.2|3
1619792490000|2021-04-30 14:21:30|6119.1|6113.1|6120.9|6114.9|6120.9|6114.9|6119.1|6113.1|18
1619792500000|2021-04-30 14:21:40|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|1
1619792510000|2021-04-30 14:21:50|6122.6|6116.6|6122.7|6116.7|6123.6|6117.6|6122.2|6116.2|6
1619792520000|2021-04-30 14:22:00|6118.8|6112.8|6119.9|6113.9|6119.9|6113.9|6118.8|6112.8|6
1619792530000|2021-04-30 14:22:10|6120|6114|6119.9|6113.9|6120.4|6114.4|6119.4|6113.4|8
1619792540000|2021-04-30 14:22:20|6118.3|6112.3|6118.9|6112.9|6118.9|6112.9|6118.3|6112.3|9
1619792550000|2021-04-30 14:22:30|6118.5|6112.5|6118|6112|6118.9|6112.9|6118|6112|2
1619792560000|2021-04-30 14:22:40|6119.3|6113.3|6122.3|6116.3|6122.3|6116.3|6119.3|6113.3|12
1619792570000|2021-04-30 14:22:50|6122.7|6116.7|6123.8|6117.8|6123.8|6117.8|6122.7|6116.7|0
1619792580000|2021-04-30 14:23:00|6123.3|6117.3|6124.3|6118.3|6124.3|6118.3|6123.3|6117.3|3
1619792590000|2021-04-30 14:23:10|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|1
1619792600000|2021-04-30 14:23:20|6123.9|6117.9|6123.3|6117.3|6125.3|6119.3|6122.8|6116.8|18
1619792610000|2021-04-30 14:23:30|6122.8|6116.8|6127.3|6121.3|6127.3|6121.3|6122.8|6116.8|53
1619792620000|2021-04-30 14:23:40|6125.3|6119.3|6129.8|6123.8|6129.8|6123.8|6125.3|6119.3|8
1619792630000|2021-04-30 14:23:50|6129.4|6123.4|6129.8|6123.8|6129.8|6123.8|6128.9|6122.9|3
1619792640000|2021-04-30 14:24:00|6129.9|6123.9|6124.4|6118.4|6130.7|6124.7|6124.4|6118.4|26
1619792650000|2021-04-30 14:24:10|6123.9|6117.9|6118.6|6112.6|6123.9|6117.9|6115.7|6109.7|18
1619792660000|2021-04-30 14:24:20|6118.5|6112.5|6116.1|6110.1|6118.5|6112.5|6115.6|6109.6|14
1619792670000|2021-04-30 14:24:30|6116.9|6110.9|6118.1|6112.1|6118.1|6112.1|6116.6|6110.6|5
1619792680000|2021-04-30 14:24:40|6116.6|6110.6|6118.1|6112.1|6118.1|6112.1|6116.6|6110.6|11
1619792690000|2021-04-30 14:24:50|6119.1|6113.1|6118.6|6112.6|6119.1|6113.1|6118.6|6112.6|7
1619792700000|2021-04-30 14:25:00|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|4
1619792710000|2021-04-30 14:25:10|6119.6|6113.6|6119.5|6113.5|6122.1|6116.1|6119.5|6113.5|16
1619792720000|2021-04-30 14:25:20|6118.6|6112.6|6120.1|6114.1|6120.6|6114.6|6118.6|6112.6|4
1619792730000|2021-04-30 14:25:30|6123.1|6117.1|6126.6|6120.6|6126.6|6120.6|6123.1|6117.1|6
1619792740000|2021-04-30 14:25:40|6127|6121|6127.1|6121.1|6127.1|6121.1|6126.6|6120.6|1
1619792750000|2021-04-30 14:25:50|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6124.6|6118.6|11
1619792760000|2021-04-30 14:26:00|6125.7|6119.7|6126.6|6120.6|6126.6|6120.6|6125.6|6119.6|11
1619792770000|2021-04-30 14:26:10|6127|6121|6129.8|6123.8|6130.2|6124.2|6127|6121|8
1619792780000|2021-04-30 14:26:20|6129.9|6123.9|6131.6|6125.6|6131.6|6125.6|6129.9|6123.9|5
1619792790000|2021-04-30 14:26:30|6131.9|6125.9|6135.1|6129.1|6135.1|6129.1|6131.9|6125.9|7
1619792800000|2021-04-30 14:26:40|6135.5|6129.5|6136.5|6130.5|6136.5|6130.5|6135.1|6129.1|47
1619792810000|2021-04-30 14:26:50|6137.8|6131.8|6140.5|6134.5|6141.5|6135.5|6137.8|6131.8|27
1619792820000|2021-04-30 14:27:00|6140.9|6134.9|6137.8|6131.8|6140.9|6134.9|6135.8|6129.8|27
1619792830000|2021-04-30 14:27:10|6136.3|6130.3|6136.7|6130.7|6136.7|6130.7|6135.8|6129.8|22
1619792840000|2021-04-30 14:27:20|6136.3|6130.3|6137.7|6131.7|6137.7|6131.7|6136.2|6130.2|3
1619792850000|2021-04-30 14:27:30|6138.1|6132.1|6138.7|6132.7|6138.7|6132.7|6138.1|6132.1|7
1619792860000|2021-04-30 14:27:40|6138.3|6132.3|6138.2|6132.2|6138.3|6132.3|6137.8|6131.8|10
1619792870000|2021-04-30 14:27:50|6139|6133|6141.4|6135.4|6141.4|6135.4|6139|6133|7
1619792880000|2021-04-30 14:28:00|6141|6135|6140.5|6134.5|6141.4|6135.4|6139.1|6133.1|15
1619792890000|2021-04-30 14:28:10|6140.4|6134.4|6140.9|6134.9|6140.9|6134.9|6139.2|6133.2|16
1619792900000|2021-04-30 14:28:20|6140.5|6134.5|6141.4|6135.4|6141.4|6135.4|6140.5|6134.5|7
1619792910000|2021-04-30 14:28:30|6141.5|6135.5|6140.9|6134.9|6141.9|6135.9|6140.9|6134.9|9
1619792920000|2021-04-30 14:28:40|||||||||5
1619792930000|2021-04-30 14:28:50|6140.5|6134.5|6142.3|6136.3|6142.3|6136.3|6140.5|6134.5|9
1619792940000|2021-04-30 14:29:00|6142.4|6136.4|6143.6|6137.6|6143.6|6137.6|6142.4|6136.4|10
1619792950000|2021-04-30 14:29:10|6143.7|6137.7|6148.5|6142.5|6149|6143|6143.7|6137.7|12
1619792960000|2021-04-30 14:29:20|6148.6|6142.6|6147.6|6141.6|6149.8|6143.8|6147.6|6141.6|33
1619792970000|2021-04-30 14:29:30|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|10
1619792980000|2021-04-30 14:29:40|6147.2|6141.2|6145.3|6139.3|6148.4|6142.4|6145.3|6139.3|4
1619792990000|2021-04-30 14:29:50|6145.5|6139.5|6147.6|6141.6|6147.6|6141.6|6145.5|6139.5|2
1619793000000|2021-04-30 14:30:00|6147.5|6141.5|6148|6142|6148.5|6142.5|6146.7|6140.7|31
1619793010000|2021-04-30 14:30:10|6148.4|6142.4|6148.1|6142.1|6148.5|6142.5|6147.6|6141.6|4
1619793020000|2021-04-30 14:30:20|6147.7|6141.7|6146.7|6140.7|6147.7|6141.7|6146.7|6140.7|4
1619793030000|2021-04-30 14:30:30|6146.8|6140.8|6143.6|6137.6|6147.2|6141.2|6141.4|6135.4|11
1619793040000|2021-04-30 14:30:40|6143.5|6137.5|6144.9|6138.9|6144.9|6138.9|6143.1|6137.1|2
1619793050000|2021-04-30 14:30:50|6144.5|6138.5|6145.3|6139.3|6145.8|6139.8|6144.5|6138.5|2
1619793060000|2021-04-30 14:31:00|6145.7|6139.7|6144.9|6138.9|6145.7|6139.7|6144.9|6138.9|10
1619793070000|2021-04-30 14:31:10|6146.2|6140.2|6144.4|6138.4|6146.2|6140.2|6144.4|6138.4|6
1619793080000|2021-04-30 14:31:20|6144|6138|6145.3|6139.3|6145.3|6139.3|6144|6138|3
1619793090000|2021-04-30 14:31:30|6145.8|6139.8|6145.8|6139.8|6146.1|6140.1|6145.3|6139.3|8
1619793100000|2021-04-30 14:31:40|6145.9|6139.9|6146.7|6140.7|6146.7|6140.7|6145.9|6139.9|2
1619793110000|2021-04-30 14:31:50|6147.1|6141.1|6148.1|6142.1|6148.1|6142.1|6147.1|6141.1|3
1619793120000|2021-04-30 14:32:00|6148|6142|6148|6142|6148.8|6142.8|6148|6142|16
1619793130000|2021-04-30 14:32:10|6148.2|6142.2|6148.4|6142.4|6149.4|6143.4|6148|6142|52
1619793140000|2021-04-30 14:32:20|6148|6142|6147.6|6141.6|6148.9|6142.9|6147.5|6141.5|3
1619793150000|2021-04-30 14:32:30|6147.5|6141.5|6147.6|6141.6|6147.9|6141.9|6147.1|6141.1|0
1619793160000|2021-04-30 14:32:40|6148|6142|6144.9|6138.9|6148|6142|6144.9|6138.9|9
1619793170000|2021-04-30 14:32:50|6145.3|6139.3|6146.7|6140.7|6146.7|6140.7|6145.3|6139.3|1
1619793180000|2021-04-30 14:33:00|6146.6|6140.6|6145.8|6139.8|6146.6|6140.6|6145.8|6139.8|2
1619793190000|2021-04-30 14:33:10|6145.7|6139.7|6148|6142|6148|6142|6144.8|6138.8|17
1619793200000|2021-04-30 14:33:20|6147.6|6141.6|6147.1|6141.1|6147.6|6141.6|6146.2|6140.2|12
1619793210000|2021-04-30 14:33:30|6147.2|6141.2|6147.2|6141.2|6147.6|6141.6|6145.8|6139.8|7
1619793220000|2021-04-30 14:33:40|6147.1|6141.1|6147.6|6141.6|6147.6|6141.6|6146.7|6140.7|4
1619793230000|2021-04-30 14:33:50|6148|6142|6147.6|6141.6|6148.1|6142.1|6147.6|6141.6|6
1619793240000|2021-04-30 14:34:00|6147.2|6141.2|6144.9|6138.9|6147.2|6141.2|6144.9|6138.9|9
1619793250000|2021-04-30 14:34:10|6145.4|6139.4|6143.9|6137.9|6147.6|6141.6|6143.9|6137.9|9
1619793260000|2021-04-30 14:34:20|6143.8|6137.8|6142.5|6136.5|6143.8|6137.8|6142.5|6136.5|10
1619793270000|2021-04-30 14:34:30|6143.3|6137.3|6143.4|6137.4|6143.9|6137.9|6143.3|6137.3|1
1619793280000|2021-04-30 14:34:40|6143|6137|6143.4|6137.4|6143.4|6137.4|6142.5|6136.5|2
1619793290000|2021-04-30 14:34:50|6143|6137|6145.3|6139.3|6145.3|6139.3|6143|6137|4
1619793300000|2021-04-30 14:35:00|6143.9|6137.9|6144.3|6138.3|6144.8|6138.8|6143.9|6137.9|13
1619793310000|2021-04-30 14:35:10|6144.7|6138.7|6144.8|6138.8|6144.8|6138.8|6144.7|6138.7|2
1619793320000|2021-04-30 14:35:20|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|7
1619793330000|2021-04-30 14:35:30|6144.8|6138.8|6145.7|6139.7|6145.7|6139.7|6144.8|6138.8|8
1619793340000|2021-04-30 14:35:40|6146.2|6140.2|6145.7|6139.7|6146.2|6140.2|6144.8|6138.8|33
1619793350000|2021-04-30 14:35:50|6146.1|6140.1|6145.7|6139.7|6146.1|6140.1|6145.7|6139.7|1
1619793360000|2021-04-30 14:36:00|6145.3|6139.3|6143|6137|6145.7|6139.7|6143|6137|18
1619793370000|2021-04-30 14:36:10|6143.9|6137.9|6144.8|6138.8|6144.8|6138.8|6143|6137|10
1619793380000|2021-04-30 14:36:20|6144.9|6138.9|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|0
1619793390000|2021-04-30 14:36:30|6144.3|6138.3|6144.8|6138.8|6145.2|6139.2|6144.3|6138.3|8
1619793400000|2021-04-30 14:36:40|6145.2|6139.2|6145.7|6139.7|6146.2|6140.2|6144.4|6138.4|2
1619793410000|2021-04-30 14:36:50|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|6146.2|6140.2|1
1619793420000|2021-04-30 14:37:00|6146.1|6140.1|6144.8|6138.8|6146.1|6140.1|6144.8|6138.8|12
1619793430000|2021-04-30 14:37:10|6145.1|6139.1|6143|6137|6145.3|6139.3|6143|6137|10
1619793440000|2021-04-30 14:37:20|6142.6|6136.6|6141.2|6135.2|6142.6|6136.6|6140.3|6134.3|6
1619793450000|2021-04-30 14:37:30|6141.1|6135.1|6140.7|6134.7|6141.1|6135.1|6140.3|6134.3|5
1619793460000|2021-04-30 14:37:40|6140.8|6134.8|6140.8|6134.8|6140.8|6134.8|6140.7|6134.7|3
1619793470000|2021-04-30 14:37:50|6142.1|6136.1|6140.8|6134.8|6142.1|6136.1|6140.8|6134.8|5
1619793480000|2021-04-30 14:38:00|6141.2|6135.2|6140.3|6134.3|6141.7|6135.7|6140.3|6134.3|6
1619793490000|2021-04-30 14:38:10|6140.4|6134.4|6140.3|6134.3|6140.8|6134.8|6140.3|6134.3|3
1619793500000|2021-04-30 14:38:20|6140.4|6134.4|6141.1|6135.1|6142.2|6136.2|6140.3|6134.3|10
1619793510000|2021-04-30 14:38:30|6141.2|6135.2|6139.4|6133.4|6141.2|6135.2|6139.4|6133.4|4
1619793520000|2021-04-30 14:38:40|6139|6133|6140.2|6134.2|6140.6|6134.6|6139|6133|10
1619793530000|2021-04-30 14:38:50|6140.3|6134.3|6142.1|6136.1|6142.1|6136.1|6140.3|6134.3|4
1619793540000|2021-04-30 14:39:00|6141.7|6135.7|6142.1|6136.1|6143.5|6137.5|6140.7|6134.7|12
1619793550000|2021-04-30 14:39:10|6142|6136|6142.5|6136.5|6143|6137|6142|6136|5
1619793560000|2021-04-30 14:39:20|6142.1|6136.1|6141.2|6135.2|6142.1|6136.1|6141.2|6135.2|2
1619793570000|2021-04-30 14:39:30|6141.6|6135.6|6141.6|6135.6|6142.1|6136.1|6140.3|6134.3|3
1619793580000|2021-04-30 14:39:40|6141.2|6135.2|6140.7|6134.7|6141.2|6135.2|6140.3|6134.3|1
1619793590000|2021-04-30 14:39:50|6140.8|6134.8|6141.2|6135.2|6141.6|6135.6|6140.3|6134.3|6
1619793600000|2021-04-30 14:40:00|6141.1|6135.1|6134.6|6128.6|6141.1|6135.1|6134.6|6128.6|24
1619793610000|2021-04-30 14:40:10|6134.2|6128.2|6130.2|6124.2|6134.2|6128.2|6130|6124|21
1619793620000|2021-04-30 14:40:20|6130|6124|6130.1|6124.1|6132.1|6126.1|6128.7|6122.7|14
1619793630000|2021-04-30 14:40:30|6130.2|6124.2|6130.7|6124.7|6131.5|6125.5|6130.2|6124.2|12
1619793640000|2021-04-30 14:40:40|6131.1|6125.1|6134.6|6128.6|6135|6129|6131.1|6125.1|7
1619793650000|2021-04-30 14:40:50|6135|6129|6137.6|6131.6|6137.6|6131.6|6135|6129|6
1619793660000|2021-04-30 14:41:00|6137.2|6131.2|6136.7|6130.7|6137.6|6131.6|6136.7|6130.7|5
1619793670000|2021-04-30 14:41:10|6136.3|6130.3|6134.9|6128.9|6136.3|6130.3|6134.9|6128.9|1
1619793680000|2021-04-30 14:41:20|6134.8|6128.8|6134.9|6128.9|6136.3|6130.3|6134.5|6128.5|3
1619793690000|2021-04-30 14:41:30|6134.5|6128.5|6134.4|6128.4|6134.5|6128.5|6134|6128|2
1619793700000|2021-04-30 14:41:40|6134.3|6128.3|6137|6131|6137|6131|6133.9|6127.9|25
1619793710000|2021-04-30 14:41:50|6137.1|6131.1|6137.1|6131.1|6138|6132|6136.6|6130.6|5
1619793720000|2021-04-30 14:42:00|6137|6131|6135.7|6129.7|6137|6131|6135.2|6129.2|6
1619793730000|2021-04-30 14:42:10|6135.3|6129.3|6133|6127|6135.3|6129.3|6133|6127|14
1619793740000|2021-04-30 14:42:20|6133.4|6127.4|6132.3|6126.3|6135.4|6129.4|6132.3|6126.3|4
1619793750000|2021-04-30 14:42:30|6132.1|6126.1|6134.6|6128.6|6135.1|6129.1|6130.8|6124.8|26
1619793760000|2021-04-30 14:42:40|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1619793770000|2021-04-30 14:42:50|6135.1|6129.1|6134.5|6128.5|6135.2|6129.2|6134.2|6128.2|5
1619793780000|2021-04-30 14:43:00|6134.2|6128.2|6129.8|6123.8|6134.7|6128.7|6129.8|6123.8|10
1619793790000|2021-04-30 14:43:10|6131.4|6125.4|6132.3|6126.3|6132.3|6126.3|6131.4|6125.4|2
1619793800000|2021-04-30 14:43:20|6132.2|6126.2|6132.3|6126.3|6132.3|6126.3|6131.8|6125.8|1
1619793810000|2021-04-30 14:43:30|6132.4|6126.4|6133.7|6127.7|6133.8|6127.8|6132.4|6126.4|1
1619793820000|2021-04-30 14:43:40|6133.3|6127.3|6133.2|6127.2|6133.3|6127.3|6133.2|6127.2|1
1619793830000|2021-04-30 14:43:50|6133|6127|6132.1|6126.1|6133|6127|6132.1|6126.1|0
1619793840000|2021-04-30 14:44:00|6132.3|6126.3|6131.8|6125.8|6132.6|6126.6|6131.1|6125.1|9
1619793850000|2021-04-30 14:44:10|6132.3|6126.3|6130.3|6124.3|6133.8|6127.8|6130.3|6124.3|23
1619793860000|2021-04-30 14:44:20|6130.4|6124.4|6129.3|6123.3|6130.4|6124.4|6129.3|6123.3|1
1619793870000|2021-04-30 14:44:30|6128.8|6122.8|6128.3|6122.3|6128.9|6122.9|6128.3|6122.3|1
1619793880000|2021-04-30 14:44:40|6128.4|6122.4|6129|6123|6133.6|6127.6|6128.4|6122.4|14
1619793890000|2021-04-30 14:44:50|6128.6|6122.6|6125.2|6119.2|6128.6|6122.6|6125.1|6119.1|21
1619793900000|2021-04-30 14:45:00|6125|6119|6124.5|6118.5|6125.9|6119.9|6124.5|6118.5|7
1619793910000|2021-04-30 14:45:10|6124|6118|6128.2|6122.2|6128.2|6122.2|6124|6118|10
1619793920000|2021-04-30 14:45:20|6127.9|6121.9|6128.2|6122.2|6129.2|6123.2|6127.9|6121.9|3
1619793930000|2021-04-30 14:45:30|6127.2|6121.2|6127.4|6121.4|6127.9|6121.9|6126.4|6120.4|3
1619793940000|2021-04-30 14:45:40|6127.2|6121.2|6130.2|6124.2|6130.2|6124.2|6126.7|6120.7|5
1619793950000|2021-04-30 14:45:50|6130.1|6124.1|6130.6|6124.6|6130.8|6124.8|6130.1|6124.1|12
1619793960000|2021-04-30 14:46:00|6130.1|6124.1|6128.2|6122.2|6130.7|6124.7|6125.3|6119.3|9
1619793970000|2021-04-30 14:46:10|6128.1|6122.1|6125.2|6119.2|6128.3|6122.3|6125.2|6119.2|1
1619793980000|2021-04-30 14:46:20|6125.6|6119.6|6126.2|6120.2|6127.5|6121.5|6125.6|6119.6|2
1619793990000|2021-04-30 14:46:30|6126.6|6120.6|6126.2|6120.2|6126.6|6120.6|6126.2|6120.2|1
1619794000000|2021-04-30 14:46:40|6126.1|6120.1|6126.2|6120.2|6126.6|6120.6|6124.2|6118.2|7
1619794010000|2021-04-30 14:46:50|6126.6|6120.6|6126.2|6120.2|6127.1|6121.1|6126.2|6120.2|8
1619794020000|2021-04-30 14:47:00|6126.6|6120.6|6129.7|6123.7|6129.7|6123.7|6126.6|6120.6|9
1619794030000|2021-04-30 14:47:10|6129.3|6123.3|6128.6|6122.6|6129.3|6123.3|6128.6|6122.6|0
1619794040000|2021-04-30 14:47:20|6128.1|6122.1|6129.1|6123.1|6129.1|6123.1|6128.1|6122.1|1
1619794050000|2021-04-30 14:47:30|6129|6123|6128.1|6122.1|6129|6123|6128.1|6122.1|7
1619794060000|2021-04-30 14:47:40|6128.5|6122.5|6128.1|6122.1|6128.5|6122.5|6128.1|6122.1|1
1619794070000|2021-04-30 14:47:50|6128|6122|6127.6|6121.6|6128|6122|6126.7|6120.7|0
1619794080000|2021-04-30 14:48:00|6127.7|6121.7|6127.7|6121.7|6128.2|6122.2|6127.6|6121.6|1
1619794090000|2021-04-30 14:48:10|6127.6|6121.6|6128.1|6122.1|6128.1|6122.1|6127.2|6121.2|0
1619794100000|2021-04-30 14:48:20|6129.7|6123.7|6127.7|6121.7|6129.7|6123.7|6127.7|6121.7|7
1619794110000|2021-04-30 14:48:30|6128.1|6122.1|6129.3|6123.3|6129.7|6123.7|6128.1|6122.1|3
1619794120000|2021-04-30 14:48:40|6129.7|6123.7|6131.6|6125.6|6131.7|6125.7|6129.7|6123.7|4
1619794130000|2021-04-30 14:48:50|6131.7|6125.7|6131.7|6125.7|6131.7|6125.7|6131.7|6125.7|0
1619794140000|2021-04-30 14:49:00|6132.1|6126.1|6130.7|6124.7|6132.1|6126.1|6130.7|6124.7|2
1619794150000|2021-04-30 14:49:10|6131.1|6125.1|6134.4|6128.4|6134.8|6128.8|6131.1|6125.1|21
1619794160000|2021-04-30 14:49:20|6134.5|6128.5|6132.5|6126.5|6134.9|6128.9|6132.4|6126.4|8
1619794170000|2021-04-30 14:49:30|6132.4|6126.4|6130|6124|6132.4|6126.4|6129.4|6123.4|10
1619794180000|2021-04-30 14:49:40|6129.9|6123.9|6129.5|6123.5|6130.3|6124.3|6128|6122|9
1619794190000|2021-04-30 14:49:50|6129.1|6123.1|6129.5|6123.5|6130.9|6124.9|6129.1|6123.1|7
1619794200000|2021-04-30 14:50:00|6129.1|6123.1|6127.5|6121.5|6129.8|6123.8|6127.5|6121.5|3
1619794210000|2021-04-30 14:50:10|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|1
1619794220000|2021-04-30 14:50:20|6127.5|6121.5|6130.9|6124.9|6130.9|6124.9|6127.5|6121.5|7
1619794230000|2021-04-30 14:50:30|6131.2|6125.2|6129.9|6123.9|6131.8|6125.8|6129.9|6123.9|9
1619794240000|2021-04-30 14:50:40|6130.3|6124.3|6132.1|6126.1|6132.1|6126.1|6130.3|6124.3|2
1619794250000|2021-04-30 14:50:50|6132.2|6126.2|6132|6126|6132.2|6126.2|6131.1|6125.1|2
1619794260000|2021-04-30 14:51:00|6132.1|6126.1|6131.8|6125.8|6132.2|6126.2|6130.3|6124.3|5
1619794270000|2021-04-30 14:51:10|6131.4|6125.4|6131.8|6125.8|6132.2|6126.2|6131.2|6125.2|3
1619794280000|2021-04-30 14:51:20|6132.6|6126.6|6131.3|6125.3|6132.6|6126.6|6131.3|6125.3|7
1619794290000|2021-04-30 14:51:30|6131.7|6125.7|6133.6|6127.6|6133.6|6127.6|6131.7|6125.7|2
1619794300000|2021-04-30 14:51:40|6133.2|6127.2|6135.1|6129.1|6135.1|6129.1|6133.2|6127.2|4
1619794310000|2021-04-30 14:51:50|6135.2|6129.2|6138.6|6132.6|6138.6|6132.6|6135.2|6129.2|13
1619794320000|2021-04-30 14:52:00|6138.7|6132.7|6138.1|6132.1|6138.7|6132.7|6137.1|6131.1|3
1619794330000|2021-04-30 14:52:10|6137.7|6131.7|6135.2|6129.2|6137.7|6131.7|6134.6|6128.6|35
1619794340000|2021-04-30 14:52:20|6135.6|6129.6|6138|6132|6138.1|6132.1|6135.6|6129.6|5
1619794350000|2021-04-30 14:52:30|6137.9|6131.9|6138.1|6132.1|6138.2|6132.2|6137.1|6131.1|4
1619794360000|2021-04-30 14:52:40|6138|6132|6136.5|6130.5|6138.5|6132.5|6136.5|6130.5|2
1619794370000|2021-04-30 14:52:50|6136.2|6130.2|6140.6|6134.6|6142|6136|6136.2|6130.2|18
1619794380000|2021-04-30 14:53:00|6140.2|6134.2|6143.6|6137.6|6144|6138|6140.1|6134.1|12
1619794390000|2021-04-30 14:53:10|6144|6138|6143.6|6137.6|6144|6138|6142.6|6136.6|15
1619794400000|2021-04-30 14:53:20|6143.5|6137.5|6143.6|6137.6|6144|6138|6143.5|6137.5|4
1619794410000|2021-04-30 14:53:30|6143.5|6137.5|6143.6|6137.6|6143.6|6137.6|6141.8|6135.8|14
1619794420000|2021-04-30 14:53:40|6143.7|6137.7|6143.6|6137.6|6143.7|6137.7|6139.9|6133.9|22
1619794430000|2021-04-30 14:53:50|6143.7|6137.7|6143.2|6137.2|6143.7|6137.7|6142.8|6136.8|5
1619794440000|2021-04-30 14:54:00|6143.3|6137.3|6142.7|6136.7|6143.8|6137.8|6142.7|6136.7|12
1619794450000|2021-04-30 14:54:10|6142.6|6136.6|6143.2|6137.2|6143.2|6137.2|6142.6|6136.6|8
1619794460000|2021-04-30 14:54:20|6143.1|6137.1|6142.7|6136.7|6143.1|6137.1|6142.6|6136.6|1
1619794470000|2021-04-30 14:54:30|6142.8|6136.8|6143.2|6137.2|6143.2|6137.2|6142.8|6136.8|2
1619794480000|2021-04-30 14:54:40|6143.5|6137.5|6147.4|6141.4|6147.8|6141.8|6142.6|6136.6|81
1619794490000|2021-04-30 14:54:50|6147|6141|6147.4|6141.4|6147.4|6141.4|6147|6141|4
1619794500000|2021-04-30 14:55:00|6149.2|6143.2|6152.3|6146.3|6152.7|6146.7|6149.2|6143.2|56
1619794510000|2021-04-30 14:55:10|6152.7|6146.7|6153.1|6147.1|6155.3|6149.3|6152.7|6146.7|3
1619794520000|2021-04-30 14:55:20|6151.3|6145.3|6151.9|6145.9|6151.9|6145.9|6148.4|6142.4|11
1619794530000|2021-04-30 14:55:30|6151.5|6145.5|6151.4|6145.4|6152|6146|6150.9|6144.9|4
1619794540000|2021-04-30 14:55:40|6151.5|6145.5|6150|6144|6151.5|6145.5|6149|6143|11
1619794550000|2021-04-30 14:55:50|6155.5|6149.5|6161.1|6155.1|6161.1|6155.1|6155.1|6149.1|40
1619794560000|2021-04-30 14:56:00|6161.9|6155.9|6161.1|6155.1|6165|6159|6160.7|6154.7|34
1619794570000|2021-04-30 14:56:10|6162.3|6156.3|6160.7|6154.7|6162.3|6156.3|6160.3|6154.3|57
1619794580000|2021-04-30 14:56:20|6161.1|6155.1|6163.7|6157.7|6163.7|6157.7|6160.7|6154.7|20
1619794590000|2021-04-30 14:56:30|6163.3|6157.3|6170|6164|6170.4|6164.4|6163.3|6157.3|20
1619794600000|2021-04-30 14:56:40|6169.1|6163.1|6167|6161|6169.5|6163.5|6166.6|6160.6|10
1619794610000|2021-04-30 14:56:50|6167.4|6161.4|6167.4|6161.4|6168.6|6162.6|6167.4|6161.4|5
1619794620000|2021-04-30 14:57:00|6166.9|6160.9|6175.3|6169.3|6176.2|6170.2|6166.9|6160.9|58
1619794630000|2021-04-30 14:57:10|6174|6168|6174.4|6168.4|6174.4|6168.4|6173.2|6167.2|9
1619794640000|2021-04-30 14:57:20|6175.2|6169.2|6175.8|6169.8|6177|6171|6174.5|6168.5|15
1619794650000|2021-04-30 14:57:30|6175.4|6169.4|6176.6|6170.6|6176.6|6170.6|6175.3|6169.3|3
1619794660000|2021-04-30 14:57:40|6176.2|6170.2|6176.6|6170.6|6177.4|6171.4|6176.2|6170.2|5
1619794670000|2021-04-30 14:57:50|6175.8|6169.8|6178.8|6172.8|6178.8|6172.8|6175.3|6169.3|12
1619794680000|2021-04-30 14:58:00|6179.2|6173.2|6178.9|6172.9|6182|6176|6178|6172|33
1619794690000|2021-04-30 14:58:10|6179.3|6173.3|6184.2|6178.2|6184.2|6178.2|6178|6172|40
1619794700000|2021-04-30 14:58:20|6183.8|6177.8|6181.3|6175.3|6183.8|6177.8|6181.3|6175.3|14
1619794710000|2021-04-30 14:58:30|6181.7|6175.7|6183.2|6177.2|6184.2|6178.2|6180.1|6174.1|36
1619794720000|2021-04-30 14:58:40|6182.8|6176.8|6181.1|6175.1|6183.7|6177.7|6181.1|6175.1|14
1619794730000|2021-04-30 14:58:50|6181.2|6175.2|6181.2|6175.2|6182.9|6176.9|6181.1|6175.1|15
1619794740000|2021-04-30 14:59:00|6181.6|6175.6|6183.3|6177.3|6183.3|6177.3|6179.9|6173.9|25
1619794750000|2021-04-30 14:59:10|6183.4|6177.4|6181.6|6175.6|6183.6|6177.6|6181.6|6175.6|28
1619794760000|2021-04-30 14:59:20|6180.3|6174.3|6181.6|6175.6|6181.7|6175.7|6179.9|6173.9|12
1619794770000|2021-04-30 14:59:30|6182|6176|6181.9|6175.9|6182.3|6176.3|6181.9|6175.9|3
1619794780000|2021-04-30 14:59:40|6181.5|6175.5|6179.6|6173.6|6181.5|6175.5|6178.9|6172.9|22
1619794790000|2021-04-30 14:59:50|6179.7|6173.7|6173.3|6167.3|6179.7|6173.7|6173.2|6167.2|28
1619794800000|2021-04-30 15:00:00|6173.7|6167.7|6176.2|6170.2|6176.2|6170.2|6173.2|6167.2|28
1619794810000|2021-04-30 15:00:10|6176.7|6170.7|6175.7|6169.7|6177.1|6171.1|6175.3|6169.3|32
1619794820000|2021-04-30 15:00:20|6175.8|6169.8|6180.5|6174.5|6180.5|6174.5|6175.3|6169.3|32
1619794830000|2021-04-30 15:00:30|6180.1|6174.1|6181.3|6175.3|6181.7|6175.7|6179.2|6173.2|36
1619794840000|2021-04-30 15:00:40|6181.7|6175.7|6180.9|6174.9|6181.7|6175.7|6180.5|6174.5|16
1619794850000|2021-04-30 15:00:50|6181.3|6175.3|6181.9|6175.9|6182.3|6176.3|6180.5|6174.5|45
1619794860000|2021-04-30 15:01:00|6182.3|6176.3|6189.9|6183.9|6189.9|6183.9|6181.9|6175.9|27
1619794870000|2021-04-30 15:01:10|6190.7|6184.7|6191.7|6185.7|6192.5|6186.5|6190.7|6184.7|19
1619794880000|2021-04-30 15:01:20|6191.3|6185.3|6189.7|6183.7|6192.7|6186.7|6188.2|6182.2|21
1619794890000|2021-04-30 15:01:30|6189.4|6183.4|6186.3|6180.3|6189.4|6183.4|6186.2|6180.2|13
1619794900000|2021-04-30 15:01:40|6186.7|6180.7|6188.3|6182.3|6188.3|6182.3|6186.3|6180.3|16
1619794910000|2021-04-30 15:01:50|6188.4|6182.4|6187.5|6181.5|6189.3|6183.3|6186.6|6180.6|49
1619794920000|2021-04-30 15:02:00|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6185.3|6179.3|6
1619794930000|2021-04-30 15:02:10|6187.5|6181.5|6187.1|6181.1|6188.8|6182.8|6186.1|6180.1|25
1619794940000|2021-04-30 15:02:20|6187.9|6181.9|6187.9|6181.9|6188.8|6182.8|6187.5|6181.5|5
1619794950000|2021-04-30 15:02:30|6188|6182|6188|6182|6188|6182|6187.8|6181.8|1
1619794960000|2021-04-30 15:02:40|6187.9|6181.9|6189.6|6183.6|6189.6|6183.6|6187.9|6181.9|20
1619794970000|2021-04-30 15:02:50|6189.2|6183.2|6184.2|6178.2|6189.2|6183.2|6184.2|6178.2|22
1619794980000|2021-04-30 15:03:00|6183.8|6177.8|6180.9|6174.9|6183.8|6177.8|6180.5|6174.5|18
1619794990000|2021-04-30 15:03:10|6180.5|6174.5|6177.3|6171.3|6180.9|6174.9|6177.3|6171.3|18
1619795000000|2021-04-30 15:03:20|6176.9|6170.9|6177.8|6171.8|6178.2|6172.2|6176.9|6170.9|5
1619795010000|2021-04-30 15:03:30|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6177.8|6171.8|3
1619795020000|2021-04-30 15:03:40|6177.8|6171.8|6177.4|6171.4|6178.3|6172.3|6177.4|6171.4|2
1619795030000|2021-04-30 15:03:50|6176.9|6170.9|6176.5|6170.5|6177|6171|6176.5|6170.5|7
1619795040000|2021-04-30 15:04:00|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|6176.6|6170.6|7
1619795050000|2021-04-30 15:04:10|6176.5|6170.5|6174.9|6168.9|6176.5|6170.5|6174.9|6168.9|18
1619795060000|2021-04-30 15:04:20|6174.5|6168.5|6169.7|6163.7|6174.5|6168.5|6169.4|6163.4|38
1619795070000|2021-04-30 15:04:30|6169.8|6163.8|6170.2|6164.2|6170.5|6164.5|6169.8|6163.8|9
1619795080000|2021-04-30 15:04:40|6170.5|6164.5|6171.3|6165.3|6171.3|6165.3|6168.9|6162.9|18
1619795090000|2021-04-30 15:04:50|6171.7|6165.7|6176.1|6170.1|6176.9|6170.9|6171.7|6165.7|9
1619795100000|2021-04-30 15:05:00|6176.5|6170.5|6176.1|6170.1|6176.9|6170.9|6175.7|6169.7|15
1619795110000|2021-04-30 15:05:10|6175.7|6169.7|6175.6|6169.6|6175.7|6169.7|6174.8|6168.8|4
1619795120000|2021-04-30 15:05:20|6175.8|6169.8|6176.6|6170.6|6176.6|6170.6|6175.8|6169.8|7
1619795130000|2021-04-30 15:05:30|6176.2|6170.2|6177.9|6171.9|6177.9|6171.9|6176.2|6170.2|3
1619795140000|2021-04-30 15:05:40|6178.3|6172.3|6178.7|6172.7|6178.7|6172.7|6178.3|6172.3|1
1619795150000|2021-04-30 15:05:50|6178.3|6172.3|6176.6|6170.6|6178.3|6172.3|6176.6|6170.6|6
1619795160000|2021-04-30 15:06:00|6176.7|6170.7|6176.6|6170.6|6176.7|6170.7|6176.6|6170.6|3
1619795170000|2021-04-30 15:06:10|6176.2|6170.2|6173.1|6167.1|6176.2|6170.2|6173.1|6167.1|5
1619795180000|2021-04-30 15:06:20|6171.4|6165.4|6171.4|6165.4|6171.8|6165.8|6171.4|6165.4|9
1619795190000|2021-04-30 15:06:30|6171|6165|6168.5|6162.5|6171|6165|6167.3|6161.3|12
1619795200000|2021-04-30 15:06:40|6168.1|6162.1|6167.1|6161.1|6168.1|6162.1|6167.1|6161.1|2
1619795210000|2021-04-30 15:06:50|6166.7|6160.7|6167.1|6161.1|6167.1|6161.1|6166.7|6160.7|9
1619795220000|2021-04-30 15:07:00|6167.3|6161.3|6169.6|6163.6|6169.6|6163.6|6166.3|6160.3|20
1619795230000|2021-04-30 15:07:10|6169.7|6163.7|6166|6160|6170.1|6164.1|6166|6160|11
1619795240000|2021-04-30 15:07:20|6166.4|6160.4|6166.4|6160.4|6166.8|6160.8|6166.3|6160.3|3
1619795250000|2021-04-30 15:07:30|6166.8|6160.8|6167.2|6161.2|6167.2|6161.2|6166.8|6160.8|1
1619795260000|2021-04-30 15:07:40|6167.3|6161.3|6166.9|6160.9|6167.3|6161.3|6166.9|6160.9|1
1619795270000|2021-04-30 15:07:50|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|3
1619795280000|2021-04-30 15:08:00|6166.5|6160.5|6165.4|6159.4|6166.5|6160.5|6165.4|6159.4|8
1619795290000|2021-04-30 15:08:10|6165.5|6159.5|6165.9|6159.9|6165.9|6159.9|6165.5|6159.5|4
1619795300000|2021-04-30 15:08:20|6165.5|6159.5|6166.7|6160.7|6166.7|6160.7|6165.5|6159.5|4
1619795310000|2021-04-30 15:08:30|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6165.8|6159.8|4
1619795320000|2021-04-30 15:08:40|6165.9|6159.9|6166.2|6160.2|6166.3|6160.3|6165.8|6159.8|4
1619795330000|2021-04-30 15:08:50|6166.3|6160.3|6165.4|6159.4|6166.3|6160.3|6165.4|6159.4|4
1619795340000|2021-04-30 15:09:00|6165.5|6159.5|6163.6|6157.6|6165.5|6159.5|6163.6|6157.6|7
1619795350000|2021-04-30 15:09:10|6163.5|6157.5|6163.6|6157.6|6163.7|6157.7|6162.2|6156.2|4
1619795360000|2021-04-30 15:09:20|6162.7|6156.7|6164.5|6158.5|6164.5|6158.5|6162.7|6156.7|19
1619795370000|2021-04-30 15:09:30|6164.1|6158.1|6167.1|6161.1|6167.4|6161.4|6163.6|6157.6|10
1619795380000|2021-04-30 15:09:40|6167.5|6161.5|6167.3|6161.3|6167.6|6161.6|6167.1|6161.1|0
1619795390000|2021-04-30 15:09:50|6167.7|6161.7|6167.3|6161.3|6167.7|6161.7|6167.3|6161.3|0
1619795400000|2021-04-30 15:10:00|6167.2|6161.2|6165.7|6159.7|6167.2|6161.2|6165.7|6159.7|10
1619795410000|2021-04-30 15:10:10|6167.2|6161.2|6166.6|6160.6|6167.6|6161.6|6166.6|6160.6|3
1619795420000|2021-04-30 15:10:20|6166.2|6160.2|6167.5|6161.5|6167.9|6161.9|6166.1|6160.1|9
1619795430000|2021-04-30 15:10:30|6167.4|6161.4|6168|6162|6168|6162|6167.1|6161.1|8
1619795440000|2021-04-30 15:10:40|6168.2|6162.2|6167.7|6161.7|6168.2|6162.2|6167.7|6161.7|13
1619795450000|2021-04-30 15:10:50|6167.6|6161.6|6164.7|6158.7|6167.6|6161.6|6163.2|6157.2|3
1619795460000|2021-04-30 15:11:00|||||||||1
1619795470000|2021-04-30 15:11:10|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|6164.6|6158.6|0
1619795480000|2021-04-30 15:11:20|6164.5|6158.5|6163.7|6157.7|6164.5|6158.5|6163.7|6157.7|1
1619795490000|2021-04-30 15:11:30|6163.6|6157.6|6162.6|6156.6|6163.6|6157.6|6160.2|6154.2|29
1619795500000|2021-04-30 15:11:40|||||||||2
1619795510000|2021-04-30 15:11:50|6162.7|6156.7|6162.5|6156.5|6162.9|6156.9|6161.2|6155.2|19
1619795520000|2021-04-30 15:12:00|6162.6|6156.6|6166.4|6160.4|6166.7|6160.7|6162.6|6156.6|12
1619795530000|2021-04-30 15:12:10|6166.8|6160.8|6167.5|6161.5|6167.9|6161.9|6166.8|6160.8|2
1619795540000|2021-04-30 15:12:20|6167.4|6161.4|6167.5|6161.5|6167.9|6161.9|6167.4|6161.4|12
1619795550000|2021-04-30 15:12:30|||||||||2
1619795560000|2021-04-30 15:12:40|6167.9|6161.9|6168.9|6162.9|6168.9|6162.9|6167.9|6161.9|3
1619795570000|2021-04-30 15:12:50|6169.3|6163.3|6171.2|6165.2|6171.2|6165.2|6169.3|6163.3|8
1619795580000|2021-04-30 15:13:00|6171.6|6165.6|6172.6|6166.6|6172.6|6166.6|6171.6|6165.6|19
1619795590000|2021-04-30 15:13:10|6173.6|6167.6|6173.5|6167.5|6173.7|6167.7|6173.5|6167.5|10
1619795620000|2021-04-30 15:13:40|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6172.7|6166.7|9
1619795630000|2021-04-30 15:13:50|6179|6173|6179.8|6173.8|6179.8|6173.8|6178.5|6172.5|20
1619795640000|2021-04-30 15:14:00|6179|6173|6179|6173|6179.8|6173.8|6179|6173|8
1619795650000|2021-04-30 15:14:10|||||||||7
1619795660000|2021-04-30 15:14:20|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|0
1619795680000|2021-04-30 15:14:40|6179.8|6173.8|6179.8|6173.8|6181.2|6175.2|6179.8|6173.8|20
1619795690000|2021-04-30 15:14:50|6179.4|6173.4|6176.3|6170.3|6179.4|6173.4|6176.3|6170.3|15
1619795700000|2021-04-30 15:15:00|6176.7|6170.7|6177.2|6171.2|6177.7|6171.7|6176.3|6170.3|8
1619795710000|2021-04-30 15:15:10|6177.6|6171.6|6179.8|6173.8|6180.8|6174.8|6177.6|6171.6|11
1619795720000|2021-04-30 15:15:20|6179.4|6173.4|6179|6173|6179.4|6173.4|6179|6173|1
1619795730000|2021-04-30 15:15:30|6179.4|6173.4|6178.9|6172.9|6179.8|6173.8|6178.9|6172.9|2
1619795740000|2021-04-30 15:15:40|6179|6173|6179.8|6173.8|6179.9|6173.9|6178.9|6172.9|1
1619795750000|2021-04-30 15:15:50|6180.6|6174.6|6181.4|6175.4|6181.4|6175.4|6180.6|6174.6|6
1619795760000|2021-04-30 15:16:00|6181.8|6175.8|6184.9|6178.9|6184.9|6178.9|6181.8|6175.8|32
1619795770000|2021-04-30 15:16:10|6184|6178|6184|6178|6185|6179|6184|6178|6
1619795780000|2021-04-30 15:16:20|6184.1|6178.1|6180.3|6174.3|6184.1|6178.1|6179.4|6173.4|10
1619795790000|2021-04-30 15:16:30|6182.2|6176.2|6183.7|6177.7|6183.7|6177.7|6182.2|6176.2|10
1619795800000|2021-04-30 15:16:40|6184.1|6178.1|6182.6|6176.6|6184.7|6178.7|6182.6|6176.6|1
1619795810000|2021-04-30 15:16:50|6182.5|6176.5|6180.3|6174.3|6182.5|6176.5|6180.3|6174.3|2
1619795820000|2021-04-30 15:17:00|6179.9|6173.9|6182.1|6176.1|6182.1|6176.1|6179.9|6173.9|8
1619795830000|2021-04-30 15:17:10|6181.7|6175.7|6180.3|6174.3|6181.7|6175.7|6179.9|6173.9|2
1619795840000|2021-04-30 15:17:20|6178.9|6172.9|6179.9|6173.9|6179.9|6173.9|6178.1|6172.1|10
1619795850000|2021-04-30 15:17:30|6179.5|6173.5|6179.4|6173.4|6181.1|6175.1|6179|6173|11
1619795860000|2021-04-30 15:17:40|6179.5|6173.5|6180.2|6174.2|6181.1|6175.1|6179.4|6173.4|6
1619795880000|2021-04-30 15:18:00|6179.8|6173.8|6178.5|6172.5|6179.8|6173.8|6178.5|6172.5|0
1619795890000|2021-04-30 15:18:10|6178.3|6172.3|6177.1|6171.1|6178.4|6172.4|6177.1|6171.1|15
1619795900000|2021-04-30 15:18:20|6178.3|6172.3|6179.7|6173.7|6179.7|6173.7|6177.8|6171.8|15
1619795910000|2021-04-30 15:18:30|6180.1|6174.1|6180.6|6174.6|6180.6|6174.6|6179.7|6173.7|0
1619795920000|2021-04-30 15:18:40|6180.2|6174.2|6178.8|6172.8|6180.2|6174.2|6178.4|6172.4|7
1619795930000|2021-04-30 15:18:50|6178.4|6172.4|6178.8|6172.8|6179.2|6173.2|6178.4|6172.4|1
1619795940000|2021-04-30 15:19:00|6179.7|6173.7|6180.6|6174.6|6180.9|6174.9|6179.7|6173.7|3
1619795950000|2021-04-30 15:19:10|6180.9|6174.9|6181.1|6175.1|6181.1|6175.1|6180.9|6174.9|2
1619795960000|2021-04-30 15:19:20|6181.2|6175.2|6179.4|6173.4|6182.3|6176.3|6179|6173|19
1619795970000|2021-04-30 15:19:30|6179.3|6173.3|6178.9|6172.9|6179.3|6173.3|6178.9|6172.9|0
1619795980000|2021-04-30 15:19:40|6178.5|6172.5|6180.2|6174.2|6180.2|6174.2|6178.5|6172.5|9
1619795990000|2021-04-30 15:19:50|6180.7|6174.7|6179.1|6173.1|6180.8|6174.8|6179.1|6173.1|3
1619796000000|2021-04-30 15:20:00|6179|6173|6178.4|6172.4|6179|6173|6178.4|6172.4|0
1619796010000|2021-04-30 15:20:10|6178.3|6172.3|6177.3|6171.3|6178.3|6172.3|6176.9|6170.9|7
1619796020000|2021-04-30 15:20:20|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|1
1619796030000|2021-04-30 15:20:30|6177.8|6171.8|6176.8|6170.8|6177.8|6171.8|6176.8|6170.8|28
1619796040000|2021-04-30 15:20:40|6177.1|6171.1|6173.9|6167.9|6177.4|6171.4|6173.4|6167.4|8
1619796050000|2021-04-30 15:20:50|6171.6|6165.6|6170.1|6164.1|6171.6|6165.6|6169.1|6163.1|19
1619796060000|2021-04-30 15:21:00|6171|6165|6175.8|6169.8|6175.8|6169.8|6171|6165|11
1619796070000|2021-04-30 15:21:10|6175.9|6169.9|6174.4|6168.4|6177.7|6171.7|6174.4|6168.4|3
1619796080000|2021-04-30 15:21:20|6174.8|6168.8|6176.7|6170.7|6176.7|6170.7|6174.7|6168.7|10
1619796090000|2021-04-30 15:21:30|6176.3|6170.3|6175.2|6169.2|6176.3|6170.3|6174.2|6168.2|1
1619796100000|2021-04-30 15:21:40|6175.6|6169.6|6172.7|6166.7|6177.9|6171.9|6154.1|6148.1|62
1619796110000|2021-04-30 15:21:50|6172.8|6166.8|6168.2|6162.2|6173.2|6167.2|6167.6|6161.6|37
1619796120000|2021-04-30 15:22:00|6168.1|6162.1|6171.7|6165.7|6171.7|6165.7|6167.7|6161.7|12
1619796130000|2021-04-30 15:22:10|6171.6|6165.6|6171.2|6165.2|6171.6|6165.6|6171.2|6165.2|0
1619796140000|2021-04-30 15:22:20|6171|6165|6170.7|6164.7|6171|6165|6170.2|6164.2|22
1619796150000|2021-04-30 15:22:30|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|6170.2|6164.2|0
1619796160000|2021-04-30 15:22:40|6169.8|6163.8|6173.7|6167.7|6173.7|6167.7|6169.7|6163.7|25
1619796170000|2021-04-30 15:22:50|6173.3|6167.3|6173.7|6167.7|6173.7|6167.7|6173.3|6167.3|1
1619796180000|2021-04-30 15:23:00|6173.8|6167.8|6173.7|6167.7|6174.2|6168.2|6172.7|6166.7|2
1619796190000|2021-04-30 15:23:10|6174.1|6168.1|6176.2|6170.2|6176.2|6170.2|6173.7|6167.7|7
1619796200000|2021-04-30 15:23:20|6176.4|6170.4|6178.2|6172.2|6178.2|6172.2|6176.4|6170.4|10
1619796210000|2021-04-30 15:23:30|6177.7|6171.7|6176.2|6170.2|6178.2|6172.2|6176.2|6170.2|12
1619796220000|2021-04-30 15:23:40|6177.8|6171.8|6176.7|6170.7|6178.2|6172.2|6176.7|6170.7|9
1619796230000|2021-04-30 15:23:50|6175.9|6169.9|6175.7|6169.7|6176.7|6170.7|6175.7|6169.7|3
1619796240000|2021-04-30 15:24:00|6176.1|6170.1|6178.2|6172.2|6178.2|6172.2|6176.1|6170.1|10
1619796250000|2021-04-30 15:24:10|6178.6|6172.6|6179.2|6173.2|6179.2|6173.2|6178.6|6172.6|3
1619796260000|2021-04-30 15:24:20|6179.3|6173.3|6182.2|6176.2|6182.7|6176.7|6179.3|6173.3|32
1619796270000|2021-04-30 15:24:30|6182.7|6176.7|6186.7|6180.7|6186.7|6180.7|6182.2|6176.2|27
1619796280000|2021-04-30 15:24:40|6187.5|6181.5|6188.8|6182.8|6189.2|6183.2|6187.5|6181.5|13
1619796290000|2021-04-30 15:24:50|6189.2|6183.2|6188.2|6182.2|6189.7|6183.7|6188.2|6182.2|15
1619796300000|2021-04-30 15:25:00|6188.1|6182.1|6188.2|6182.2|6194.2|6188.2|6186.2|6180.2|21
1619796310000|2021-04-30 15:25:10|6187.8|6181.8|6188.2|6182.2|6188.7|6182.7|6186.2|6180.2|8
1619796320000|2021-04-30 15:25:20|6188.1|6182.1|6186.7|6180.7|6188.1|6182.1|6186.2|6180.2|12
1619796330000|2021-04-30 15:25:30|6186.9|6180.9|6185.7|6179.7|6187.7|6181.7|6185.7|6179.7|11
1619796340000|2021-04-30 15:25:40|6185.8|6179.8|6184.7|6178.7|6186.7|6180.7|6184.7|6178.7|8
1619796350000|2021-04-30 15:25:50|6185.5|6179.5|6187.2|6181.2|6187.2|6181.2|6185.5|6179.5|6
1619796360000|2021-04-30 15:26:00|6187.4|6181.4|6188.7|6182.7|6189.2|6183.2|6187.4|6181.4|12
1619796370000|2021-04-30 15:26:10|6188.3|6182.3|6188.2|6182.2|6189.2|6183.2|6188.2|6182.2|3
1619796380000|2021-04-30 15:26:20|6188.6|6182.6|6188.7|6182.7|6189.2|6183.2|6187.2|6181.2|10
1619796390000|2021-04-30 15:26:30|6189.1|6183.1|6188.7|6182.7|6189.2|6183.2|6188.7|6182.7|1
1619796400000|2021-04-30 15:26:40|6188.8|6182.8|6192.7|6186.7|6192.7|6186.7|6188.7|6182.7|3
1619796410000|2021-04-30 15:26:50|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|6194.2|6188.2|2
1619796420000|2021-04-30 15:27:00|6194.1|6188.1|6196.2|6190.2|6196.7|6190.7|6193.2|6187.2|17
1619796430000|2021-04-30 15:27:10|6195.7|6189.7|6195.7|6189.7|6197.7|6191.7|6194.7|6188.7|14
1619796440000|2021-04-30 15:27:20|6196.1|6190.1|6193.7|6187.7|6197|6191|6191.7|6185.7|17
1619796450000|2021-04-30 15:27:30|6193.3|6187.3|6192.2|6186.2|6193.3|6187.3|6190.7|6184.7|20
1619796460000|2021-04-30 15:27:40|6192.6|6186.6|6191.2|6185.2|6192.7|6186.7|6191.2|6185.2|7
1619796470000|2021-04-30 15:27:50|6190.8|6184.8|6188.2|6182.2|6190.8|6184.8|6188.2|6182.2|12
1619796480000|2021-04-30 15:28:00|6188.6|6182.6|6190.2|6184.2|6190.2|6184.2|6187.7|6181.7|5
1619796490000|2021-04-30 15:28:10|6190.1|6184.1|6189.7|6183.7|6190.1|6184.1|6188.7|6182.7|8
1619796500000|2021-04-30 15:28:20|6189.8|6183.8|6190.2|6184.2|6190.2|6184.2|6189.2|6183.2|4
1619796510000|2021-04-30 15:28:30|6191.7|6185.7|6192.7|6186.7|6192.8|6186.8|6191.7|6185.7|8
1619796520000|2021-04-30 15:28:40|6192.9|6186.9|6192.7|6186.7|6193.7|6187.7|6192.2|6186.2|8
1619796530000|2021-04-30 15:28:50|6191.7|6185.7|6192.7|6186.7|6193.3|6187.3|6191.7|6185.7|4
1619796540000|2021-04-30 15:29:00|6192.3|6186.3|6192.2|6186.2|6192.3|6186.3|6190.2|6184.2|5
1619796570000|2021-04-30 15:29:30|6196.7|6190.7|6195.2|6189.2|6197.2|6191.2|6195.2|6189.2|29
1619796580000|2021-04-30 15:29:40|6195.5|6189.5|6198.1|6192.1|6198.1|6192.1|6195.1|6189.1|31
1619796590000|2021-04-30 15:29:50|6198.3|6192.3|6202.6|6196.6|6203.6|6197.6|6198.3|6192.3|21
1619796600000|2021-04-30 15:30:00|6202.5|6196.5|6201.1|6195.1|6202.9|6196.9|6201.1|6195.1|13
1619796610000|2021-04-30 15:30:10|6201.3|6195.3|6207.6|6201.6|6207.6|6201.6|6201.3|6195.3|15
1619796620000|2021-04-30 15:30:20|6207.1|6201.1|6210.9|6204.9|6211.1|6205.1|6207.1|6201.1|70
1619796630000|2021-04-30 15:30:30|6211.4|6205.4|6208.3|6202.3|6211.4|6205.4|6207.2|6201.2|32
1619796640000|2021-04-30 15:30:40|6208.7|6202.7|6211.2|6205.2|6213.5|6207.5|6208.7|6202.7|59
1619796650000|2021-04-30 15:30:50|6212|6206|6209.4|6203.4|6212.1|6206.1|6208.5|6202.5|17
1619796660000|2021-04-30 15:31:00|6209.3|6203.3|6209.4|6203.4|6210.3|6204.3|6208|6202|17
1619796670000|2021-04-30 15:31:10|6209.8|6203.8|6205.5|6199.5|6209.8|6203.8|6204.3|6198.3|44
1619796680000|2021-04-30 15:31:20|6205.1|6199.1|6205.5|6199.5|6205.9|6199.9|6205.1|6199.1|3
1619796690000|2021-04-30 15:31:30|6210.9|6204.9|6210.3|6204.3|6210.9|6204.9|6210.3|6204.3|18
1619796700000|2021-04-30 15:31:40|6209.5|6203.5|6209.6|6203.6|6210.7|6204.7|6209.3|6203.3|24
1619796710000|2021-04-30 15:31:50|6210|6204|6209.1|6203.1|6210|6204|6207.8|6201.8|15
1619796720000|2021-04-30 15:32:00|6209.5|6203.5|6207.8|6201.8|6209.5|6203.5|6207.8|6201.8|11
1619796730000|2021-04-30 15:32:10|6206.6|6200.6|6206.8|6200.8|6207.4|6201.4|6205.7|6199.7|38
1619796740000|2021-04-30 15:32:20|6206.9|6200.9|6209.2|6203.2|6209.2|6203.2|6206.8|6200.8|26
1619796750000|2021-04-30 15:32:30|6209.6|6203.6|6209.7|6203.7|6210|6204|6209.6|6203.6|0
1619796760000|2021-04-30 15:32:40|6209.8|6203.8|6208.8|6202.8|6209.8|6203.8|6208.8|6202.8|3
1619796770000|2021-04-30 15:32:50|6208.7|6202.7|6208.8|6202.8|6209.2|6203.2|6208.7|6202.7|2
1619796780000|2021-04-30 15:33:00|6209.2|6203.2|6212.5|6206.5|6213|6207|6208.8|6202.8|33
1619796790000|2021-04-30 15:33:10|6213|6207|6213.8|6207.8|6214.1|6208.1|6212.5|6206.5|11
1619796800000|2021-04-30 15:33:20|6213.7|6207.7|6212.9|6206.9|6213.8|6207.8|6212.9|6206.9|4
1619796810000|2021-04-30 15:33:30|6213.3|6207.3|6214.9|6208.9|6214.9|6208.9|6212.9|6206.9|9
1619796820000|2021-04-30 15:33:40|6215.7|6209.7|6222.9|6216.9|6223.3|6217.3|6215.7|6209.7|58
1619796830000|2021-04-30 15:33:50|6223.3|6217.3|6224.9|6218.9|6225.3|6219.3|6222.9|6216.9|19
1619796840000|2021-04-30 15:34:00|6223.4|6217.4|6226.4|6220.4|6228.4|6222.4|6223.3|6217.3|46
1619796850000|2021-04-30 15:34:10|6226.6|6220.6|6226.2|6220.2|6227.9|6221.9|6224.4|6218.4|23
1619796860000|2021-04-30 15:34:20|6226|6220|6225.2|6219.2|6226|6220|6224.8|6218.8|4
1619796870000|2021-04-30 15:34:30|6225.6|6219.6|6223.3|6217.3|6225.6|6219.6|6223.3|6217.3|17
1619796880000|2021-04-30 15:34:40|6222.9|6216.9|6221.8|6215.8|6222.9|6216.9|6219.5|6213.5|14
1619796890000|2021-04-30 15:34:50|6222.2|6216.2|6223.1|6217.1|6223.4|6217.4|6220.8|6214.8|37
1619796900000|2021-04-30 15:35:00|6223.8|6217.8|6223.8|6217.8|6224.2|6218.2|6223.8|6217.8|15
1619796910000|2021-04-30 15:35:10|6222.7|6216.7|6221.1|6215.1|6222.7|6216.7|6220.7|6214.7|32
1619796920000|2021-04-30 15:35:20|6221.4|6215.4|6222.8|6216.8|6223|6217|6221.4|6215.4|11
1619796930000|2021-04-30 15:35:30|6223.4|6217.4|6224|6218|6224.9|6218.9|6223.4|6217.4|5
1619796940000|2021-04-30 15:35:40|6223.3|6217.3|6227.5|6221.5|6228.2|6222.2|6223.2|6217.2|30
1619796950000|2021-04-30 15:35:50|6227.7|6221.7|6232.9|6226.9|6232.9|6226.9|6227.5|6221.5|31
1619796960000|2021-04-30 15:36:00|6233.2|6227.2|6238.4|6232.4|6238.4|6232.4|6233.2|6227.2|46
1619796970000|2021-04-30 15:36:10|6238|6232|6234.6|6228.6|6240.6|6234.6|6233.8|6227.8|48
1619796980000|2021-04-30 15:36:20|6235.4|6229.4|6236.5|6230.5|6237.3|6231.3|6233.8|6227.8|35
1619796990000|2021-04-30 15:36:30|6237.3|6231.3|6241|6235|6241.9|6235.9|6237.3|6231.3|31
1619797000000|2021-04-30 15:36:40|6241.8|6235.8|6240.5|6234.5|6244.2|6238.2|6239.7|6233.7|26
1619797010000|2021-04-30 15:36:50|6240.6|6234.6|6237.1|6231.1|6240.6|6234.6|6236.5|6230.5|13
1619797020000|2021-04-30 15:37:00|6236.6|6230.6|6241.8|6235.8|6241.8|6235.8|6236.6|6230.6|31
1619797030000|2021-04-30 15:37:10|6242.2|6236.2|6245.4|6239.4|6245.4|6239.4|6241|6235|22
1619797040000|2021-04-30 15:37:20|6247.2|6241.2|6241.7|6235.7|6249.9|6243.9|6241.7|6235.7|52
1619797050000|2021-04-30 15:37:30|6242.2|6236.2|6238.3|6232.3|6243.3|6237.3|6237.8|6231.8|40
1619797060000|2021-04-30 15:37:40|6238.4|6232.4|6242.6|6236.6|6247.6|6241.6|6238.4|6232.4|14
1619797070000|2021-04-30 15:37:50|6242.5|6236.5|6240.5|6234.5|6242.5|6236.5|6238|6232|14
1619797080000|2021-04-30 15:38:00|6240.1|6234.1|6247.5|6241.5|6247.5|6241.5|6240|6234|64
1619797090000|2021-04-30 15:38:10|6249|6243|6250.4|6244.4|6250.4|6244.4|6247.4|6241.4|42
1619797100000|2021-04-30 15:38:20|6249.5|6243.5|6248.6|6242.6|6250|6244|6248.1|6242.1|25
1619797110000|2021-04-30 15:38:30|6248.1|6242.1|6246.1|6240.1|6249.3|6243.3|6246.1|6240.1|28
1619797120000|2021-04-30 15:38:40|6245.4|6239.4|6237.4|6231.4|6245.4|6239.4|6237.4|6231.4|17
1619797130000|2021-04-30 15:38:50|6237.9|6231.9|6241.1|6235.1|6242.6|6236.6|6237.4|6231.4|18
1619797140000|2021-04-30 15:39:00|6240.1|6234.1|6240|6234|6240.1|6234.1|6238.1|6232.1|10
1619797150000|2021-04-30 15:39:10|6239.9|6233.9|6233.1|6227.1|6239.9|6233.9|6233.1|6227.1|19
1619797160000|2021-04-30 15:39:20|6233.2|6227.2|6233.5|6227.5|6235.2|6229.2|6232.6|6226.6|14
1619797170000|2021-04-30 15:39:30|6233.6|6227.6|6234.1|6228.1|6234.1|6228.1|6232.6|6226.6|14
1619797180000|2021-04-30 15:39:40|6236.1|6230.1|6236.6|6230.6|6236.6|6230.6|6236.1|6230.1|4
1619797190000|2021-04-30 15:39:50|6236.7|6230.7|6237.6|6231.6|6237.6|6231.6|6235.1|6229.1|6
1619797200000|2021-04-30 15:40:00|6237.7|6231.7|6240.2|6234.2|6240.2|6234.2|6237.7|6231.7|9
1619797210000|2021-04-30 15:40:10|6241.7|6235.7|6239.6|6233.6|6243.7|6237.7|6239.6|6233.6|17
1619797220000|2021-04-30 15:40:20|6241.9|6235.9|6241.5|6235.5|6241.9|6235.9|6238.6|6232.6|15
1619797230000|2021-04-30 15:40:30|6241.4|6235.4|6247.1|6241.1|6247.1|6241.1|6240.6|6234.6|15
1619797240000|2021-04-30 15:40:40|6246.6|6240.6|6247.1|6241.1|6247.6|6241.6|6246.6|6240.6|23
1619797250000|2021-04-30 15:40:50|6246.7|6240.7|6248.6|6242.6|6248.6|6242.6|6246.6|6240.6|4
1619797260000|2021-04-30 15:41:00|6248.2|6242.2|6248.2|6242.2|6249|6243|6248.2|6242.2|4
1619797270000|2021-04-30 15:41:10|6249|6243|6248.6|6242.6|6249|6243|6248.1|6242.1|28
1619797280000|2021-04-30 15:41:20|6248.2|6242.2|6246.4|6240.4|6248.6|6242.6|6246.4|6240.4|5
1619797290000|2021-04-30 15:41:30|6246|6240|6248.6|6242.6|6248.6|6242.6|6245.9|6239.9|19
1619797300000|2021-04-30 15:41:40|6249|6243|6245.5|6239.5|6249|6243|6244.1|6238.1|17
1619797310000|2021-04-30 15:41:50|6245.9|6239.9|6246.8|6240.8|6246.8|6240.8|6244.7|6238.7|42
1619797320000|2021-04-30 15:42:00|6246.9|6240.9|6240.7|6234.7|6246.9|6240.9|6240.1|6234.1|10
1619797330000|2021-04-30 15:42:10|6240.6|6234.6|6239.3|6233.3|6240.6|6234.6|6238.3|6232.3|10
1619797340000|2021-04-30 15:42:20|6238.9|6232.9|6236.4|6230.4|6238.9|6232.9|6236.4|6230.4|5
1619797350000|2021-04-30 15:42:30|6236.3|6230.3|6233.4|6227.4|6236.3|6230.3|6233.4|6227.4|9
1619797360000|2021-04-30 15:42:40|6232.9|6226.9|6232.8|6226.8|6232.9|6226.9|6232.8|6226.8|4
1619797370000|2021-04-30 15:42:50|6231.9|6225.9|6233.9|6227.9|6233.9|6227.9|6231.9|6225.9|16
1619797380000|2021-04-30 15:43:00|6234.9|6228.9|6238.1|6232.1|6238.6|6232.6|6234.9|6228.9|14
1619797390000|2021-04-30 15:43:10|6238.2|6232.2|6240.6|6234.6|6240.6|6234.6|6238.2|6232.2|4
1619797400000|2021-04-30 15:43:20|6240.2|6234.2|6237|6231|6240.2|6234.2|6237|6231|12
1619797410000|2021-04-30 15:43:30|6237.4|6231.4|6238|6232|6238|6232|6235.5|6229.5|25
1619797420000|2021-04-30 15:43:40|6238.1|6232.1|6241|6235|6241.1|6235.1|6238.1|6232.1|12
1619797430000|2021-04-30 15:43:50|6239|6233|6240|6234|6240|6234|6238.5|6232.5|4
1619797440000|2021-04-30 15:44:00|6243|6237|6243.5|6237.5|6244.3|6238.3|6243|6237|8
1619797450000|2021-04-30 15:44:10|6243|6237|6245.5|6239.5|6245.9|6239.9|6243|6237|4
1619797460000|2021-04-30 15:44:20|6245.9|6239.9|6247|6241|6247|6241|6245.9|6239.9|3
1619797470000|2021-04-30 15:44:30|6247.1|6241.1|6247.6|6241.6|6247.6|6241.6|6247|6241|8
1619797480000|2021-04-30 15:44:40|6247.1|6241.1|6246.6|6240.6|6247.1|6241.1|6246.5|6240.5|13
1619797490000|2021-04-30 15:44:50|6246.5|6240.5|6246|6240|6247|6241|6245.5|6239.5|8
1619797500000|2021-04-30 15:45:00|6245.9|6239.9|6246.7|6240.7|6247|6241|6244.5|6238.5|64
1619797510000|2021-04-30 15:45:10|6247.1|6241.1|6246.2|6240.2|6247.2|6241.2|6246.2|6240.2|7
1619797520000|2021-04-30 15:45:20|6244.7|6238.7|6243.7|6237.7|6246.2|6240.2|6243.7|6237.7|17
1619797530000|2021-04-30 15:45:30|6243.6|6237.6|6244.2|6238.2|6244.2|6238.2|6243.2|6237.2|16
1619797540000|2021-04-30 15:45:40|6243.8|6237.8|6244.7|6238.7|6245.2|6239.2|6243.7|6237.7|19
1619797550000|2021-04-30 15:45:50|6244.3|6238.3|6244.1|6238.1|6244.6|6238.6|6243.6|6237.6|8
1619797560000|2021-04-30 15:46:00|6244.6|6238.6|6244.8|6238.8|6244.8|6238.8|6244.1|6238.1|8
1619797570000|2021-04-30 15:46:10|6244.6|6238.6|6241.8|6235.8|6244.6|6238.6|6241.8|6235.8|13
1619797580000|2021-04-30 15:46:20|6240.6|6234.6|6242.8|6236.8|6242.8|6236.8|6240.6|6234.6|14
1619797590000|2021-04-30 15:46:30|6245.4|6239.4|6242.8|6236.8|6245.7|6239.7|6242.8|6236.8|9
1619797600000|2021-04-30 15:46:40|6243.1|6237.1|6243.7|6237.7|6244.3|6238.3|6243.1|6237.1|2
1619797620000|2021-04-30 15:47:00|6243.4|6237.4|6243.2|6237.2|6244.2|6238.2|6243.2|6237.2|15
1619797630000|2021-04-30 15:47:10|6243.1|6237.1|6242.2|6236.2|6243.1|6237.1|6242.2|6236.2|7
1619797640000|2021-04-30 15:47:20|6244.7|6238.7|6246.7|6240.7|6247.7|6241.7|6244.2|6238.2|44
1619797650000|2021-04-30 15:47:30|6246.4|6240.4|6246.2|6240.2|6246.4|6240.4|6246.2|6240.2|1
1619797660000|2021-04-30 15:47:40|6247.7|6241.7|6246.2|6240.2|6247.7|6241.7|6246.2|6240.2|15
1619797670000|2021-04-30 15:47:50|6245.2|6239.2|6243.7|6237.7|6245.2|6239.2|6243.7|6237.7|9
1619797680000|2021-04-30 15:48:00|6243.1|6237.1|6242.6|6236.6|6244.1|6238.1|6242.6|6236.6|11
1619797690000|2021-04-30 15:48:10|6241.6|6235.6|6243.1|6237.1|6243.1|6237.1|6241.1|6235.1|23
1619797700000|2021-04-30 15:48:20|6242.1|6236.1|6239|6233|6242.6|6236.6|6239|6233|12
1619797710000|2021-04-30 15:48:30|6238.2|6232.2|6238.1|6232.1|6238.2|6232.2|6238.1|6232.1|0
1619797720000|2021-04-30 15:48:40|6238.5|6232.5|6238.6|6232.6|6239.1|6233.1|6237.9|6231.9|9
1619797730000|2021-04-30 15:48:50|6238.2|6232.2|6237.6|6231.6|6238.6|6232.6|6237.2|6231.2|1
1619797740000|2021-04-30 15:49:00|6238.1|6232.1|6238.7|6232.7|6239.6|6233.6|6238.1|6232.1|5
1619797750000|2021-04-30 15:49:10|6237.9|6231.9|6239.1|6233.1|6239.1|6233.1|6237.7|6231.7|22
1619797760000|2021-04-30 15:49:20|6240.7|6234.7|6240.2|6234.2|6240.7|6234.7|6239.6|6233.6|3
1619797770000|2021-04-30 15:49:30|6241|6235|6239.2|6233.2|6241.2|6235.2|6239.2|6233.2|10
1619797780000|2021-04-30 15:49:40|6240|6234|6244.2|6238.2|6245|6239|6240|6234|12
1619797790000|2021-04-30 15:49:50|6244.6|6238.6|6246.7|6240.7|6247.7|6241.7|6244.2|6238.2|8
1619797800000|2021-04-30 15:50:00|6247|6241|6251.2|6245.2|6251.6|6245.6|6247|6241|42
1619797810000|2021-04-30 15:50:10|6251.3|6245.3|6254.7|6248.7|6255.1|6249.1|6251.2|6245.2|17
1619797820000|2021-04-30 15:50:20|6254.2|6248.2|6253|6247|6254.6|6248.6|6251.5|6245.5|23
1619797830000|2021-04-30 15:50:30|6252.9|6246.9|6251.5|6245.5|6253.5|6247.5|6249.5|6243.5|24
1619797840000|2021-04-30 15:50:40|6252.3|6246.3|6252.5|6246.5|6254|6248|6251.9|6245.9|16
1619797850000|2021-04-30 15:50:50|6251.7|6245.7|6250.5|6244.5|6251.7|6245.7|6249.5|6243.5|18
1619797860000|2021-04-30 15:51:00|6251|6245|6250|6244|6253.5|6247.5|6250|6244|23
1619797870000|2021-04-30 15:51:10|6250.1|6244.1|6251.5|6245.5|6252.5|6246.5|6250|6244|12
1619797880000|2021-04-30 15:51:20|6251.1|6245.1|6253|6247|6253|6247|6251|6245|3
1619797890000|2021-04-30 15:51:30|6252.6|6246.6|6251|6245|6253|6247|6251|6245|2
1619797900000|2021-04-30 15:51:40|6250.6|6244.6|6250.5|6244.5|6250.6|6244.6|6249.4|6243.4|10
1619797910000|2021-04-30 15:51:50|6250|6244|6249.5|6243.5|6250|6244|6246.4|6240.4|41
1619797920000|2021-04-30 15:52:00|6249.6|6243.6|6251|6245|6251.1|6245.1|6249.6|6243.6|4
1619797930000|2021-04-30 15:52:10|6251.5|6245.5|6248.6|6242.6|6251.5|6245.5|6248.1|6242.1|9
1619797940000|2021-04-30 15:52:20|6248.5|6242.5|6246.9|6240.9|6248.5|6242.5|6246.9|6240.9|8
1619797950000|2021-04-30 15:52:30|6247.3|6241.3|6246.4|6240.4|6247.9|6241.9|6246.4|6240.4|1
1619797960000|2021-04-30 15:52:40|6246.3|6240.3|6245.4|6239.4|6246.3|6240.3|6245.4|6239.4|1
1619797970000|2021-04-30 15:52:50|6245.3|6239.3|6240.9|6234.9|6245.3|6239.3|6240.9|6234.9|11
1619797980000|2021-04-30 15:53:00|6240.7|6234.7|6240.9|6234.9|6242.4|6236.4|6240.4|6234.4|14
1619797990000|2021-04-30 15:53:10|6240.5|6234.5|6237.4|6231.4|6240.5|6234.5|6237.4|6231.4|14
1619798000000|2021-04-30 15:53:20|6237.9|6231.9|6237.4|6231.4|6237.9|6231.9|6236.4|6230.4|11
1619798010000|2021-04-30 15:53:30|6235.3|6229.3|6235.3|6229.3|6235.8|6229.8|6234.8|6228.8|4
1619798020000|2021-04-30 15:53:40|6234.9|6228.9|6234.3|6228.3|6235.2|6229.2|6234.3|6228.3|2
1619798030000|2021-04-30 15:53:50|6233.5|6227.5|6233.3|6227.3|6234.3|6228.3|6232.8|6226.8|8
1619798040000|2021-04-30 15:54:00|6233.2|6227.2|6235.2|6229.2|6235.2|6229.2|6231.8|6225.8|13
1619798050000|2021-04-30 15:54:10|6234.2|6228.2|6229.7|6223.7|6234.2|6228.2|6227.6|6221.6|33
1619798060000|2021-04-30 15:54:20|6229.2|6223.2|6230.2|6224.2|6230.2|6224.2|6229.2|6223.2|4
1619798070000|2021-04-30 15:54:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6230.7|6224.7|13
1619798080000|2021-04-30 15:54:40|6230.2|6224.2|6236.4|6230.4|6236.4|6230.4|6230.2|6224.2|8
1619798090000|2021-04-30 15:54:50|6236.8|6230.8|6238.2|6232.2|6238.7|6232.7|6236.8|6230.8|9
1619798100000|2021-04-30 15:55:00|6237.6|6231.6|6241.3|6235.3|6244.5|6238.5|6237.5|6231.5|55
1619798110000|2021-04-30 15:55:10|6240.7|6234.7|6242.4|6236.4|6243.9|6237.9|6240.7|6234.7|20
1619798120000|2021-04-30 15:55:20|6242.5|6236.5|6242.4|6236.4|6243.4|6237.4|6242.3|6236.3|4
1619798130000|2021-04-30 15:55:30|6242.5|6236.5|6242.5|6236.5|6243|6237|6242.4|6236.4|5
1619798140000|2021-04-30 15:55:40|6242.6|6236.6|6240.5|6234.5|6242.6|6236.6|6239.5|6233.5|9
1619798150000|2021-04-30 15:55:50|6240.1|6234.1|6240.5|6234.5|6240.5|6234.5|6240|6234|1
1619798160000|2021-04-30 15:56:00|6240.9|6234.9|6242.5|6236.5|6242.6|6236.6|6240.9|6234.9|5
1619798170000|2021-04-30 15:56:10|6242.4|6236.4|6241.5|6235.5|6242.5|6236.5|6241|6235|11
1619798180000|2021-04-30 15:56:20|6241.8|6235.8|6244|6238|6244.5|6238.5|6241.5|6235.5|14
1619798190000|2021-04-30 15:56:30|6244.8|6238.8|6244|6238|6244.8|6238.8|6243.5|6237.5|10
1619798200000|2021-04-30 15:56:40|6244.1|6238.1|6242|6236|6244.5|6238.5|6242|6236|3
1619798210000|2021-04-30 15:56:50|6241.6|6235.6|6240.5|6234.5|6241.6|6235.6|6240.5|6234.5|0
1619798220000|2021-04-30 15:57:00|6241.3|6235.3|6241|6235|6241.5|6235.5|6241|6235|6
1619798230000|2021-04-30 15:57:10|6240.9|6234.9|6238|6232|6240.9|6234.9|6238|6232|5
1619798240000|2021-04-30 15:57:20|6238.1|6232.1|6236|6230|6238.1|6232.1|6236|6230|9
1619798250000|2021-04-30 15:57:30|6235.9|6229.9|6234.5|6228.5|6235.9|6229.9|6234.5|6228.5|6
1619798260000|2021-04-30 15:57:40|6234.4|6228.4|6237.5|6231.5|6237.5|6231.5|6234|6228|8
1619798270000|2021-04-30 15:57:50|6237.1|6231.1|6237.5|6231.5|6237.5|6231.5|6237.1|6231.1|1
1619798280000|2021-04-30 15:58:00|6237.6|6231.6|6238|6232|6238|6232|6237.6|6231.6|1
1619798290000|2021-04-30 15:58:10|6238.2|6232.2|6238|6232|6239|6233|6238|6232|1
1619798300000|2021-04-30 15:58:20|6239|6233|6226.6|6220.6|6239|6233|6226.6|6220.6|28
1619798310000|2021-04-30 15:58:30|6226.4|6220.4|6231.9|6225.9|6231.9|6225.9|6226|6220|17
1619798320000|2021-04-30 15:58:40|6231.8|6225.8|6232.2|6226.2|6232.2|6226.2|6230.6|6224.6|5
1619798330000|2021-04-30 15:58:50|6232.1|6226.1|6228.1|6222.1|6234.3|6228.3|6227.6|6221.6|13
1619798340000|2021-04-30 15:59:00|6228.5|6222.5|6228.5|6222.5|6228.6|6222.6|6228.1|6222.1|4
1619798350000|2021-04-30 15:59:10|6228.7|6222.7|6229.1|6223.1|6229.1|6223.1|6228.7|6222.7|0
1619798360000|2021-04-30 15:59:20|6229.5|6223.5|6229.8|6223.8|6229.8|6223.8|6229.5|6223.5|0
1619798370000|2021-04-30 15:59:30|6228.2|6222.2|6221.8|6215.8|6228.2|6222.2|6221.8|6215.8|15
1619798380000|2021-04-30 15:59:40|6221.9|6215.9|6223.6|6217.6|6223.6|6217.6|6221.4|6215.4|27
1619798390000|2021-04-30 15:59:50|6223.5|6217.5|6225.5|6219.5|6226.6|6220.6|6223.5|6217.5|4
1619798400000|2021-04-30 16:00:00|6226.6|6220.6|6228.2|6222.2|6228.2|6222.2|6224.6|6218.6|10
1619798410000|2021-04-30 16:00:10|6228.3|6222.3|6230.2|6224.2|6230.2|6224.2|6228.3|6222.3|6
1619798420000|2021-04-30 16:00:20|6230.1|6224.1|6231.1|6225.1|6231.1|6225.1|6230.1|6224.1|4
1619798430000|2021-04-30 16:00:30|6231.2|6225.2|6232.2|6226.2|6232.2|6226.2|6230.1|6224.1|8
1619798440000|2021-04-30 16:00:40|6232.3|6226.3|6234.4|6228.4|6234.4|6228.4|6232.3|6226.3|34
1619798450000|2021-04-30 16:00:50|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|9
1619798460000|2021-04-30 16:01:00|6236.5|6230.5|6237.4|6231.4|6237.9|6231.9|6235.9|6229.9|30
1619798470000|2021-04-30 16:01:10|6236.3|6230.3|6235.8|6229.8|6236.3|6230.3|6235.8|6229.8|6
1619798480000|2021-04-30 16:01:20|6235.3|6229.3|6234.8|6228.8|6235.3|6229.3|6234.8|6228.8|6
1619798490000|2021-04-30 16:01:30|6234.7|6228.7|6231.8|6225.8|6234.7|6228.7|6231.8|6225.8|5
1619798500000|2021-04-30 16:01:40|6232|6226|6232.3|6226.3|6232.8|6226.8|6232|6226|5
1619798510000|2021-04-30 16:01:50|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.3|6226.3|1
1619798520000|2021-04-30 16:02:00|6232.9|6226.9|6234.6|6228.6|6234.6|6228.6|6232.4|6226.4|11
1619798530000|2021-04-30 16:02:10|6233.9|6227.9|6230.3|6224.3|6233.9|6227.9|6230.3|6224.3|11
1619798540000|2021-04-30 16:02:20|6229.9|6223.9|6229.8|6223.8|6229.9|6223.9|6228.8|6222.8|3
1619798560000|2021-04-30 16:02:40|6229.7|6223.7|6229.3|6223.3|6229.7|6223.7|6229.3|6223.3|1
1619798570000|2021-04-30 16:02:50|6229.4|6223.4|6232.3|6226.3|6232.3|6226.3|6229.4|6223.4|8
1619798580000|2021-04-30 16:03:00|6233.9|6227.9|6236.4|6230.4|6236.4|6230.4|6233.9|6227.9|4
1619798590000|2021-04-30 16:03:10|6236|6230|6233.9|6227.9|6236.4|6230.4|6233.9|6227.9|19
1619798600000|2021-04-30 16:03:20|6234.7|6228.7|6235.4|6229.4|6235.4|6229.4|6234.7|6228.7|2
1619798610000|2021-04-30 16:03:30|6235.9|6229.9|6235.3|6229.3|6235.9|6229.9|6235.1|6229.1|3
1619798630000|2021-04-30 16:03:50|6235.2|6229.2|6234.8|6228.8|6235.2|6229.2|6234.8|6228.8|0
1619798640000|2021-04-30 16:04:00|6235.2|6229.2|6234.8|6228.8|6236.3|6230.3|6234.8|6228.8|8
1619798650000|2021-04-30 16:04:10|6234.7|6228.7|6233.3|6227.3|6234.7|6228.7|6233.3|6227.3|8
1619798660000|2021-04-30 16:04:20|6233.7|6227.7|6235.8|6229.8|6235.8|6229.8|6233.7|6227.7|5
1619798670000|2021-04-30 16:04:30|6235.3|6229.3|6234.3|6228.3|6235.3|6229.3|6234.3|6228.3|0
1619798680000|2021-04-30 16:04:40|6233.8|6227.8|6231.8|6225.8|6233.8|6227.8|6231.8|6225.8|11
1619798690000|2021-04-30 16:04:50|6231.4|6225.4|6230.8|6224.8|6231.4|6225.4|6230.8|6224.8|0
1619798700000|2021-04-30 16:05:00|6231.3|6225.3|6233.8|6227.8|6233.8|6227.8|6231.3|6225.3|3
1619798710000|2021-04-30 16:05:10|6235.3|6229.3|6237.5|6231.5|6237.5|6231.5|6234.8|6228.8|15
1619798720000|2021-04-30 16:05:20|6237.1|6231.1|6238.4|6232.4|6239.4|6233.4|6237|6231|28
1619798730000|2021-04-30 16:05:30|6238.3|6232.3|6237.4|6231.4|6238.3|6232.3|6237.4|6231.4|28
1619798740000|2021-04-30 16:05:40|6237.9|6231.9|6236.9|6230.9|6237.9|6231.9|6235.9|6229.9|17
1619798750000|2021-04-30 16:05:50|6236.5|6230.5|6236.4|6230.4|6236.9|6230.9|6236.1|6230.1|16
1619798760000|2021-04-30 16:06:00|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|3
1619798770000|2021-04-30 16:06:10|6237.3|6231.3|6244|6238|6244.4|6238.4|6237.3|6231.3|21
1619798780000|2021-04-30 16:06:20|6243.5|6237.5|6242.5|6236.5|6244|6238|6242.1|6236.1|6
1619798790000|2021-04-30 16:06:30|6243|6237|6243.5|6237.5|6243.5|6237.5|6242.5|6236.5|4
1619798800000|2021-04-30 16:06:40|6244.5|6238.5|6245.7|6239.7|6247.7|6241.7|6244.5|6238.5|31
1619798810000|2021-04-30 16:06:50|6245.9|6239.9|6245.4|6239.4|6245.9|6239.9|6245.3|6239.3|14
1619798820000|2021-04-30 16:07:00|6245.7|6239.7|6245.7|6239.7|6246.3|6240.3|6245.7|6239.7|0
1619798830000|2021-04-30 16:07:10|6244.2|6238.2|6244.2|6238.2|6245.6|6239.6|6243.7|6237.7|24
1619798840000|2021-04-30 16:07:20|6244.1|6238.1|6242.7|6236.7|6244.1|6238.1|6242.6|6236.6|9
1619798850000|2021-04-30 16:07:30|6242.9|6236.9|6242.1|6236.1|6242.9|6236.9|6242|6236|8
1619798860000|2021-04-30 16:07:40|6242.5|6236.5|6242.6|6236.6|6242.6|6236.6|6242.1|6236.1|5
1619798870000|2021-04-30 16:07:50|6242.2|6236.2|6243.6|6237.6|6243.6|6237.6|6242.2|6236.2|2
1619798880000|2021-04-30 16:08:00|6243.5|6237.5|6242.6|6236.6|6243.5|6237.5|6242.6|6236.6|3
1619798890000|2021-04-30 16:08:10|6243|6237|6243.6|6237.6|6243.6|6237.6|6243|6237|13
1619798900000|2021-04-30 16:08:20|6244|6238|6243.1|6237.1|6244.1|6238.1|6243.1|6237.1|9
1619798910000|2021-04-30 16:08:30|6242.7|6236.7|6242.6|6236.6|6242.7|6236.7|6242.6|6236.6|7
1619798920000|2021-04-30 16:08:40|6243|6237|6242.6|6236.6|6243.1|6237.1|6242.6|6236.6|1
1619798930000|2021-04-30 16:08:50|6242.7|6236.7|6238.6|6232.6|6243.2|6237.2|6238.5|6232.5|7
1619798940000|2021-04-30 16:09:00|6239.1|6233.1|6238.6|6232.6|6239.6|6233.6|6238.6|6232.6|1
1619798950000|2021-04-30 16:09:10|6237.8|6231.8|6237.6|6231.6|6237.8|6231.8|6237.1|6231.1|22
1619798960000|2021-04-30 16:09:20|6237.2|6231.2|6237.6|6231.6|6238.1|6232.1|6237.1|6231.1|4
1619798970000|2021-04-30 16:09:30|6237.7|6231.7|6238.6|6232.6|6238.6|6232.6|6237.7|6231.7|0
1619798980000|2021-04-30 16:09:40|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|1
1619798990000|2021-04-30 16:09:50|6240.2|6234.2|6240.6|6234.6|6240.8|6234.8|6240.2|6234.2|0
1619799000000|2021-04-30 16:10:00|6240.9|6234.9|6243.7|6237.7|6243.7|6237.7|6240.9|6234.9|2
1619799010000|2021-04-30 16:10:10|6244.2|6238.2|6243.1|6237.1|6246.3|6240.3|6242.6|6236.6|17
1619799020000|2021-04-30 16:10:20|6242.7|6236.7|6241.6|6235.6|6242.7|6236.7|6241.1|6235.1|2
1619799030000|2021-04-30 16:10:30|6241.7|6235.7|6242.6|6236.6|6242.6|6236.6|6241.7|6235.7|2
1619799040000|2021-04-30 16:10:40|6242.2|6236.2|6242.1|6236.1|6242.2|6236.2|6242.1|6236.1|7
1619799050000|2021-04-30 16:10:50|6242.6|6236.6|6241|6235|6242.6|6236.6|6241|6235|4
1619799060000|2021-04-30 16:11:00|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|3
1619799070000|2021-04-30 16:11:10|6243.7|6237.7|6246|6240|6247.2|6241.2|6243.7|6237.7|29
1619799080000|2021-04-30 16:11:20|6246.4|6240.4|6245.2|6239.2|6246.5|6240.5|6245.2|6239.2|3
1619799090000|2021-04-30 16:11:30|6244.8|6238.8|6242.4|6236.4|6244.8|6238.8|6242.4|6236.4|2
1619799100000|2021-04-30 16:11:40|6242.8|6236.8|6243.4|6237.4|6243.4|6237.4|6242.8|6236.8|7
1619799110000|2021-04-30 16:11:50|6243.9|6237.9|6245.1|6239.1|6245.1|6239.1|6243.4|6237.4|20
1619799120000|2021-04-30 16:12:00|6245.6|6239.6|6246.5|6240.5|6246.9|6240.9|6244.8|6238.8|10
1619799130000|2021-04-30 16:12:10|6246.9|6240.9|6245.6|6239.6|6246.9|6240.9|6245.6|6239.6|7
1619799140000|2021-04-30 16:12:20|6245.5|6239.5|6245.1|6239.1|6246.4|6240.4|6245.1|6239.1|9
1619799150000|2021-04-30 16:12:30|6245.5|6239.5|6245.1|6239.1|6245.6|6239.6|6244.8|6238.8|4
1619799160000|2021-04-30 16:12:40|6245.5|6239.5|6248.4|6242.4|6248.9|6242.9|6244.8|6238.8|12
1619799170000|2021-04-30 16:12:50|6247.6|6241.6|6248.4|6242.4|6248.4|6242.4|6247.4|6241.4|7
1619799180000|2021-04-30 16:13:00|6247.4|6241.4|6250|6244|6250|6244|6247.4|6241.4|3
1619799190000|2021-04-30 16:13:10|6250.1|6244.1|6248.4|6242.4|6250.1|6244.1|6247.4|6241.4|8
1619799200000|2021-04-30 16:13:20|6247.4|6241.4|6244.4|6238.4|6247.4|6241.4|6244.4|6238.4|13
1619799210000|2021-04-30 16:13:30|6244|6238|6244.4|6238.4|6244.4|6238.4|6243.9|6237.9|0
1619799220000|2021-04-30 16:13:40|6244.7|6238.7|6247.4|6241.4|6247.4|6241.4|6244.4|6238.4|5
1619799230000|2021-04-30 16:13:50|6247.7|6241.7|6245.9|6239.9|6247.9|6241.9|6245.9|6239.9|5
1619799240000|2021-04-30 16:14:00|6245.8|6239.8|6248.3|6242.3|6248.7|6242.7|6245.8|6239.8|4
1619799250000|2021-04-30 16:14:10|6248.2|6242.2|6249.8|6243.8|6250.3|6244.3|6248.2|6242.2|25
1619799260000|2021-04-30 16:14:20|6251.3|6245.3|6244.3|6238.3|6251.8|6245.8|6243.3|6237.3|26
1619799270000|2021-04-30 16:14:30|6244.6|6238.6|6245.8|6239.8|6245.8|6239.8|6244.6|6238.6|4
1619799280000|2021-04-30 16:14:40|6246.8|6240.8|6247.7|6241.7|6247.7|6241.7|6246.8|6240.8|2
1619799290000|2021-04-30 16:14:50|6246.3|6240.3|6246.3|6240.3|6246.8|6240.8|6245.8|6239.8|4
1619799300000|2021-04-30 16:15:00|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6244.3|6238.3|5
1619799310000|2021-04-30 16:15:10|6245.1|6239.1|6242.3|6236.3|6245.1|6239.1|6242.3|6236.3|9
1619799320000|2021-04-30 16:15:20|6242.7|6236.7|6244.8|6238.8|6244.8|6238.8|6242.7|6236.7|9
1619799330000|2021-04-30 16:15:30|6243.8|6237.8|6244.3|6238.3|6244.3|6238.3|6243.8|6237.8|4
1619799340000|2021-04-30 16:15:40|6244.7|6238.7|6247.8|6241.8|6247.8|6241.8|6244.3|6238.3|24
1619799350000|2021-04-30 16:15:50|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|2
1619799360000|2021-04-30 16:16:00|6249.1|6243.1|6261.6|6255.6|6262.1|6256.1|6249.1|6243.1|46
1619799370000|2021-04-30 16:16:10|6261.7|6255.7|6262.5|6256.5|6262.6|6256.6|6255.5|6249.5|38
1619799380000|2021-04-30 16:16:20|6258.6|6252.6|6264.2|6258.2|6264.2|6258.2|6258.5|6252.5|36
1619799390000|2021-04-30 16:16:30|6263.7|6257.7|6260.7|6254.7|6264.2|6258.2|6260.7|6254.7|10
1619799400000|2021-04-30 16:16:40|6260.8|6254.8|6261.2|6255.2|6261.8|6255.8|6260.8|6254.8|2
1619799410000|2021-04-30 16:16:50|6261.7|6255.7|6265.7|6259.7|6265.7|6259.7|6261.7|6255.7|21
1619799420000|2021-04-30 16:17:00|6265.6|6259.6|6262.7|6256.7|6265.7|6259.7|6262.2|6256.2|33
1619799430000|2021-04-30 16:17:10|6262.8|6256.8|6263.7|6257.7|6263.7|6257.7|6262.7|6256.7|6
1619799440000|2021-04-30 16:17:20|6263.4|6257.4|6257.9|6251.9|6263.4|6257.4|6257.9|6251.9|23
1619799450000|2021-04-30 16:17:30|6262.4|6256.4|6260.9|6254.9|6262.4|6256.4|6258.9|6252.9|61
1619799460000|2021-04-30 16:17:40|6261.3|6255.3|6261.9|6255.9|6263.9|6257.9|6261.3|6255.3|18
1619799470000|2021-04-30 16:17:50|6262.4|6256.4|6263.9|6257.9|6263.9|6257.9|6262.4|6256.4|17
1619799480000|2021-04-30 16:18:00|6263.5|6257.5|6262.9|6256.9|6264.4|6258.4|6262.9|6256.9|12
1619799490000|2021-04-30 16:18:10|6263.3|6257.3|6264.2|6258.2|6264.9|6258.9|6263.3|6257.3|18
1619799500000|2021-04-30 16:18:20|6264.9|6258.9|6263.4|6257.4|6264.9|6258.9|6262.9|6256.9|23
1619799510000|2021-04-30 16:18:30|6264.2|6258.2|6264.9|6258.9|6264.9|6258.9|6263.9|6257.9|4
1619799520000|2021-04-30 16:18:40|6266.9|6260.9|6269.9|6263.9|6269.9|6263.9|6266.9|6260.9|20
1619799530000|2021-04-30 16:18:50|6270.9|6264.9|6270.4|6264.4|6271.9|6265.9|6269.9|6263.9|13
1619799540000|2021-04-30 16:19:00|6270.9|6264.9|6274.9|6268.9|6275.4|6269.4|6270.9|6264.9|13
1619799550000|2021-04-30 16:19:10|6275|6269|6275.4|6269.4|6275.4|6269.4|6273.9|6267.9|20
1619799560000|2021-04-30 16:19:20|6275.8|6269.8|6263.9|6257.9|6275.8|6269.8|6263.9|6257.9|53
1619799570000|2021-04-30 16:19:30|6262.7|6256.7|6262.4|6256.4|6262.7|6256.7|6260.4|6254.4|43
1619799580000|2021-04-30 16:19:40|6262.6|6256.6|6266|6260|6266|6260|6262.6|6256.6|41
1619799590000|2021-04-30 16:19:50|6265.9|6259.9|6267.9|6261.9|6268.9|6262.9|6265.9|6259.9|29
1619799600000|2021-04-30 16:20:00|6268.3|6262.3|6266.9|6260.9|6268.9|6262.9|6266.4|6260.4|15
1619799610000|2021-04-30 16:20:10|6266.8|6260.8|6262.9|6256.9|6266.8|6260.8|6260.4|6254.4|17
1619799620000|2021-04-30 16:20:20|6263.3|6257.3|6266.9|6260.9|6266.9|6260.9|6263.3|6257.3|6
1619799630000|2021-04-30 16:20:30|6266.5|6260.5|6264.9|6258.9|6266.9|6260.9|6264.9|6258.9|7
1619799640000|2021-04-30 16:20:40|6264.5|6258.5|6264.9|6258.9|6264.9|6258.9|6263.4|6257.4|6
1619799650000|2021-04-30 16:20:50|6264.8|6258.8|6266.9|6260.9|6266.9|6260.9|6264.4|6258.4|3
1619799660000|2021-04-30 16:21:00|6267|6261|6269.4|6263.4|6270.4|6264.4|6267|6261|15
1619799670000|2021-04-30 16:21:10|6269|6263|6269.9|6263.9|6270|6264|6268.9|6262.9|5
1619799680000|2021-04-30 16:21:20|6270|6264|6269.9|6263.9|6270.9|6264.9|6269.9|6263.9|5
1619799690000|2021-04-30 16:21:30|6267.9|6261.9|6268.9|6262.9|6269|6263|6267.9|6261.9|13
1619799700000|2021-04-30 16:21:40|6269.2|6263.2|6270.9|6264.9|6270.9|6264.9|6268.9|6262.9|8
1619799710000|2021-04-30 16:21:50|6270.8|6264.8|6266|6260|6270.8|6264.8|6265.5|6259.5|59
1619799720000|2021-04-30 16:22:00|6266.1|6260.1|6268|6262|6268|6262|6266.1|6260.1|3
1619799730000|2021-04-30 16:22:10|6268.1|6262.1|6261.7|6255.7|6268.5|6262.5|6261.7|6255.7|20
1619799740000|2021-04-30 16:22:20|6260.7|6254.7|6258.6|6252.6|6261.1|6255.1|6258.3|6252.3|21
1619799750000|2021-04-30 16:22:30|6260.2|6254.2|6259.6|6253.6|6260.2|6254.2|6259.4|6253.4|11
1619799760000|2021-04-30 16:22:40|6259.5|6253.5|6259.7|6253.7|6259.7|6253.7|6258.7|6252.7|7
1619799770000|2021-04-30 16:22:50|6259.8|6253.8|6259.3|6253.3|6260.8|6254.8|6258.8|6252.8|3
1619799780000|2021-04-30 16:23:00|6259.4|6253.4|6255.3|6249.3|6259.8|6253.8|6255.3|6249.3|27
1619799790000|2021-04-30 16:23:10|6254.3|6248.3|6249.4|6243.4|6254.8|6248.8|6249.4|6243.4|7
1619799800000|2021-04-30 16:23:20|6250.6|6244.6|6251.7|6245.7|6253.7|6247.7|6250.2|6244.2|15
1619799810000|2021-04-30 16:23:30|6252.7|6246.7|6256.8|6250.8|6256.8|6250.8|6252.7|6246.7|6
1619799820000|2021-04-30 16:23:40|6257.2|6251.2|6258.3|6252.3|6259.9|6253.9|6256.9|6250.9|11
1619799830000|2021-04-30 16:23:50|6258.2|6252.2|6258.8|6252.8|6258.8|6252.8|6258.2|6252.2|3
1619799840000|2021-04-30 16:24:00|6258.9|6252.9|6260.2|6254.2|6260.2|6254.2|6258.9|6252.9|3
1619799850000|2021-04-30 16:24:10|6259.7|6253.7|6260.2|6254.2|6260.6|6254.6|6259.7|6253.7|22
1619799860000|2021-04-30 16:24:20|6259|6253|6258.9|6252.9|6259|6253|6258.5|6252.5|10
1619799870000|2021-04-30 16:24:30|||||||||16
1619799880000|2021-04-30 16:24:40|6260.6|6254.6|6264.8|6258.8|6264.8|6258.8|6260.2|6254.2|17
1619799890000|2021-04-30 16:24:50|6264.9|6258.9|6265.9|6259.9|6266.3|6260.3|6264.9|6258.9|3
1619799900000|2021-04-30 16:25:00|6266|6260|6265.9|6259.9|6266.9|6260.9|6264.3|6258.3|9
1619799910000|2021-04-30 16:25:10|6266.3|6260.3|6265.1|6259.1|6266.9|6260.9|6264.9|6258.9|14
1619799920000|2021-04-30 16:25:20|6265.2|6259.2|6264.1|6258.1|6266.6|6260.6|6264.1|6258.1|15
1619799930000|2021-04-30 16:25:30|||||||||19
1619799940000|2021-04-30 16:25:40|6264.2|6258.2|6266.1|6260.1|6266.1|6260.1|6264.2|6258.2|2
1619799950000|2021-04-30 16:25:50|6265.1|6259.1|6266.1|6260.1|6267.1|6261.1|6265.1|6259.1|10
1619799960000|2021-04-30 16:26:00|6266|6260|6267.1|6261.1|6267.1|6261.1|6265.1|6259.1|10
1619799970000|2021-04-30 16:26:10|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|2
1619799980000|2021-04-30 16:26:20|6266.1|6260.1|6270.1|6264.1|6270.1|6264.1|6265.6|6259.6|22
1619799990000|2021-04-30 16:26:30|6269.1|6263.1|6268.1|6262.1|6269.6|6263.6|6268.1|6262.1|8
1619800000000|2021-04-30 16:26:40|6271|6265|6269.1|6263.1|6271|6265|6269.1|6263.1|19
1619800010000|2021-04-30 16:26:50|6269.5|6263.5|6267.2|6261.2|6270.1|6264.1|6266.1|6260.1|15
1619800020000|2021-04-30 16:27:00|6266.1|6260.1|6266.1|6260.1|6266.1|6260.1|6266.1|6260.1|18
1619800030000|2021-04-30 16:27:10|6263.6|6257.6|6264.1|6258.1|6264.1|6258.1|6263.1|6257.1|8
1619800040000|2021-04-30 16:27:20|6264.9|6258.9|6261.6|6255.6|6265.1|6259.1|6261.6|6255.6|5
1619800050000|2021-04-30 16:27:30|6262.6|6256.6|6262.1|6256.1|6262.6|6256.6|6261.6|6255.6|25
1619800060000|2021-04-30 16:27:40|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.6|6255.6|3
1619800070000|2021-04-30 16:27:50|6262.1|6256.1|6261.1|6255.1|6262.6|6256.6|6261.1|6255.1|11
1619800080000|2021-04-30 16:28:00|6261|6255|6261.6|6255.6|6263.1|6257.1|6260.6|6254.6|32
1619800090000|2021-04-30 16:28:10|6261.1|6255.1|6261.1|6255.1|6261.1|6255.1|6261|6255|3
1619800100000|2021-04-30 16:28:20|6261.6|6255.6|6261.1|6255.1|6262.6|6256.6|6261.1|6255.1|9
1619800110000|2021-04-30 16:28:30|6261.2|6255.2|6255.1|6249.1|6261.2|6255.2|6255.1|6249.1|49
1619800120000|2021-04-30 16:28:40|6255.5|6249.5|6256.1|6250.1|6256.6|6250.6|6255.5|6249.5|4
1619800130000|2021-04-30 16:28:50|6256|6250|6255.1|6249.1|6256.6|6250.6|6254.1|6248.1|7
1619800140000|2021-04-30 16:29:00|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|6253.7|6247.7|10
1619800150000|2021-04-30 16:29:10|6253.6|6247.6|6251.6|6245.6|6253.6|6247.6|6251.1|6245.1|10
1619800160000|2021-04-30 16:29:20|6252.1|6246.1|6253.1|6247.1|6253.1|6247.1|6252.1|6246.1|15
1619800170000|2021-04-30 16:29:30|6253.5|6247.5|6255.1|6249.1|6255.1|6249.1|6253.5|6247.5|5
1619800180000|2021-04-30 16:29:40|6255.3|6249.3|6257.1|6251.1|6257.1|6251.1|6255.3|6249.3|5
1619800190000|2021-04-30 16:29:50|6257.2|6251.2|6258.1|6252.1|6258.1|6252.1|6257.2|6251.2|6
1619800200000|2021-04-30 16:30:00|6258.6|6252.6|6258.6|6252.6|6259.1|6253.1|6257.6|6251.6|14
1619800210000|2021-04-30 16:30:10|6257.6|6251.6|6259.1|6253.1|6259.5|6253.5|6257.6|6251.6|16
1619800220000|2021-04-30 16:30:20|6259.6|6253.6|6265.1|6259.1|6265.1|6259.1|6259.6|6253.6|32
1619800230000|2021-04-30 16:30:30|6266.1|6260.1|6267.6|6261.6|6269.1|6263.1|6266.1|6260.1|35
1619800240000|2021-04-30 16:30:40|6267.1|6261.1|6265.1|6259.1|6267.1|6261.1|6264.6|6258.6|12
1619800250000|2021-04-30 16:30:50|6264.1|6258.1|6263.6|6257.6|6264.1|6258.1|6262.6|6256.6|11
1619800260000|2021-04-30 16:31:00|6264|6258|6264|6258|6265.1|6259.1|6263.1|6257.1|19
1619800280000|2021-04-30 16:31:20|6264.4|6258.4|6263|6257|6264.5|6258.5|6263|6257|14
1619800290000|2021-04-30 16:31:30|6262.9|6256.9|6263|6257|6263.5|6257.5|6261.5|6255.5|9
1619800300000|2021-04-30 16:31:40|6263.4|6257.4|6263|6257|6263.5|6257.5|6263|6257|9
1619800310000|2021-04-30 16:31:50|6262.9|6256.9|6261|6255|6262.9|6256.9|6259|6253|19
1619800320000|2021-04-30 16:32:00|6260.5|6254.5|6268|6262|6268|6262|6260.5|6254.5|59
1619800330000|2021-04-30 16:32:10|6267.6|6261.6|6269.5|6263.5|6269.5|6263.5|6267.5|6261.5|6
1619800340000|2021-04-30 16:32:20|6269.9|6263.9|6270|6264|6270|6264|6269.9|6263.9|1
1619800350000|2021-04-30 16:32:30|6269.1|6263.1|6268.5|6262.5|6269.6|6263.6|6268.5|6262.5|8
1619800360000|2021-04-30 16:32:40|6268|6262|6269|6263|6269|6263|6267.5|6261.5|16
1619800370000|2021-04-30 16:32:50|6269.1|6263.1|6271|6265|6272.3|6266.3|6269|6263|4
1619800380000|2021-04-30 16:33:00|6271.4|6265.4|6272.5|6266.5|6272.5|6266.5|6271|6265|27
1619800390000|2021-04-30 16:33:10|6273|6267|6272|6266|6273|6267|6270.5|6264.5|9
1619800400000|2021-04-30 16:33:20|6273|6267|6278|6272|6279|6273|6273|6267|32
1619800410000|2021-04-30 16:33:30|6277.5|6271.5|6275.5|6269.5|6279|6273|6275|6269|36
1619800420000|2021-04-30 16:33:40|6275.6|6269.6|6275|6269|6275.6|6269.6|6275|6269|2
1619800430000|2021-04-30 16:33:50|6275.1|6269.1|6275.5|6269.5|6277|6271|6275|6269|9
1619800440000|2021-04-30 16:34:00|6275.6|6269.6|6275.5|6269.5|6277|6271|6275.5|6269.5|5
1619800450000|2021-04-30 16:34:10|6276|6270|6271.5|6265.5|6276|6270|6271.5|6265.5|36
1619800460000|2021-04-30 16:34:20|6271|6265|6273.5|6267.5|6273.5|6267.5|6270.6|6264.6|11
1619800470000|2021-04-30 16:34:30|6273.1|6267.1|6271|6265|6273.1|6267.1|6271|6265|3
1619800480000|2021-04-30 16:34:40|6270.6|6264.6|6271|6265|6271|6265|6270.6|6264.6|2
1619800500000|2021-04-30 16:35:00|6270.6|6264.6|6273.1|6267.1|6274|6268|6270.6|6264.6|5
1619800510000|2021-04-30 16:35:10|6274|6268|6274|6268|6274|6268|6274|6268|10
1619800520000|2021-04-30 16:35:20|6273.6|6267.6|6271|6265|6273.6|6267.6|6270.6|6264.6|6
1619800530000|2021-04-30 16:35:30|6269.4|6263.4|6271|6265|6271|6265|6269|6263|4
1619800540000|2021-04-30 16:35:40|6270.6|6264.6|6269.5|6263.5|6271|6265|6269.5|6263.5|6
1619800550000|2021-04-30 16:35:50|6269.6|6263.6|6267|6261|6269.6|6263.6|6266.5|6260.5|32
1619800560000|2021-04-30 16:36:00|6266|6260|6261.5|6255.5|6266|6260|6261.5|6255.5|22
1619800570000|2021-04-30 16:36:10|6261.6|6255.6|6268.8|6262.8|6268.8|6262.8|6261.6|6255.6|11
1619800580000|2021-04-30 16:36:20|6269.2|6263.2|6266.2|6260.2|6269.3|6263.3|6266.2|6260.2|31
1619800590000|2021-04-30 16:36:30|6266.7|6260.7|6270.3|6264.3|6270.3|6264.3|6266.7|6260.7|8
1619800600000|2021-04-30 16:36:40|6270.4|6264.4|6275.9|6269.9|6275.9|6269.9|6270.4|6264.4|13
1619800610000|2021-04-30 16:36:50|6276.9|6270.9|6276.9|6270.9|6277.4|6271.4|6276.9|6270.9|3
1619800620000|2021-04-30 16:37:00|6275.4|6269.4|6278.4|6272.4|6278.9|6272.9|6275.4|6269.4|14
1619800630000|2021-04-30 16:37:10|6278|6272|6277.9|6271.9|6278.4|6272.4|6277.4|6271.4|14
1619800640000|2021-04-30 16:37:20|6277.5|6271.5|6278.9|6272.9|6279.4|6273.4|6277.4|6271.4|7
1619800650000|2021-04-30 16:37:30|6278.5|6272.5|6275.9|6269.9|6278.5|6272.5|6275.9|6269.9|16
1619800660000|2021-04-30 16:37:40|6281.7|6271.7|6278.9|6272.9|6281.9|6275.9|6278.9|6271.7|30
1619800670000|2021-04-30 16:37:50|6278.8|6272.8|6281|6275|6281|6275|6277.9|6271.9|9
1619800680000|2021-04-30 16:38:00|6280.9|6274.9|6279.9|6273.9|6281.9|6275.9|6279.9|6273.9|19
1619800690000|2021-04-30 16:38:10|6279.5|6273.5|6283.4|6277.4|6285.3|6279.3|6278.5|6272.5|19
1619800700000|2021-04-30 16:38:20|6284.9|6278.9|6285.9|6279.9|6286.4|6280.4|6284.4|6278.4|61
1619800710000|2021-04-30 16:38:30|6285.4|6279.4|6283.9|6277.9|6285.9|6279.9|6283.9|6277.9|10
1619800720000|2021-04-30 16:38:40|6283.1|6277.1|6279.4|6273.4|6283.1|6277.1|6279.4|6273.4|19
1619800730000|2021-04-30 16:38:50|6279.3|6273.3|6279.4|6273.4|6279.9|6273.9|6277.9|6271.9|13
1619800740000|2021-04-30 16:39:00|6279.8|6273.8|6281.4|6275.4|6283.7|6277.7|6279.3|6273.3|20
1619800750000|2021-04-30 16:39:10|6281.5|6275.5|6282.4|6276.4|6283.4|6277.4|6281.4|6275.4|4
1619800760000|2021-04-30 16:39:20|6281.9|6275.9|6283.4|6277.4|6283.4|6277.4|6281.9|6275.9|9
1619800770000|2021-04-30 16:39:30|6282.4|6276.4|6282.4|6276.4|6283.4|6277.4|6281.9|6275.9|5
1619800780000|2021-04-30 16:39:40|6282.8|6276.8|6282.4|6276.4|6282.9|6276.9|6281.9|6275.9|4
1619800790000|2021-04-30 16:39:50|6282.3|6276.3|6280.4|6274.4|6282.3|6276.3|6278.9|6272.9|25
1619800800000|2021-04-30 16:40:00|6288.5|6282.5|6293.1|6287.1|6293.1|6287.1|6287.5|6281.5|40
1619800810000|2021-04-30 16:40:10|6294.5|6288.5|6292.9|6286.9|6295.3|6289.3|6292.9|6286.9|50
1619800820000|2021-04-30 16:40:20|6293|6287|6293.9|6287.9|6293.9|6287.9|6293|6287|10
1619800830000|2021-04-30 16:40:30|6292.9|6286.9|6293|6287|6293.9|6287.9|6292.9|6286.9|9
1619800840000|2021-04-30 16:40:40|6292.9|6286.9|6294.5|6288.5|6295|6289|6292.9|6286.9|22
1619800850000|2021-04-30 16:40:50|6293.6|6287.6|6291.1|6285.1|6293.6|6287.6|6290.6|6284.6|23
1619800860000|2021-04-30 16:41:00|6292|6286|6291.5|6285.5|6292|6286|6290|6284|18
1619800870000|2021-04-30 16:41:10|6292|6286|6286.3|6280.3|6292|6286|6285.8|6279.8|14
1619800880000|2021-04-30 16:41:20|6286.5|6280.5|6284.9|6278.9|6286.9|6280.9|6284.9|6278.9|3
1619800890000|2021-04-30 16:41:30|6284.5|6278.5|6283.9|6277.9|6285.9|6279.9|6283.9|6277.9|12
1619800900000|2021-04-30 16:41:40|6281.9|6275.9|6281.9|6275.9|6282.4|6276.4|6281.9|6275.9|8
1619800910000|2021-04-30 16:41:50|6282.3|6276.3|6282.4|6276.4|6282.4|6276.4|6281.9|6275.9|11
1619800920000|2021-04-30 16:42:00|6282.3|6276.3|6282.9|6276.9|6282.9|6276.9|6281.9|6275.9|10
1619800930000|2021-04-30 16:42:10|6283.3|6277.3|6282.9|6276.9|6283.4|6277.4|6282.4|6276.4|5
1619800940000|2021-04-30 16:42:20|6282.5|6276.5|6281.9|6275.9|6282.5|6276.5|6281.9|6275.9|2
1619800950000|2021-04-30 16:42:30|6282|6276|6284.9|6278.9|6284.9|6278.9|6282|6276|6
1619800960000|2021-04-30 16:42:40|6284.5|6278.5|6281.9|6275.9|6284.9|6278.9|6281.9|6275.9|6
1619800970000|2021-04-30 16:42:50|6281.8|6275.8|6283.9|6277.9|6283.9|6277.9|6281.8|6275.8|5
1619800980000|2021-04-30 16:43:00|6283.5|6277.5|6289.9|6283.9|6289.9|6283.9|6283.5|6277.5|15
1619800990000|2021-04-30 16:43:10|6289.8|6283.8|6287.9|6281.9|6290.9|6284.9|6287.8|6281.8|11
1619801000000|2021-04-30 16:43:20|6288.4|6282.4|6287.4|6281.4|6288.4|6282.4|6287.4|6281.4|0
1619801010000|2021-04-30 16:43:30|6287.5|6281.5|6290.9|6284.9|6291.4|6285.4|6287.4|6281.4|14
1619801020000|2021-04-30 16:43:40|6291.3|6285.3|6291.9|6285.9|6291.9|6285.9|6290.4|6284.4|9
1619801030000|2021-04-30 16:43:50|6291.8|6285.8|6290.4|6284.4|6291.8|6285.8|6290.4|6284.4|6
1619801040000|2021-04-30 16:44:00|6290.9|6284.9|6289.4|6283.4|6290.9|6284.9|6289.4|6283.4|7
1619801050000|2021-04-30 16:44:10|6289.9|6283.9|6289.9|6283.9|6289.9|6283.9|6288.9|6282.9|3
1619801060000|2021-04-30 16:44:20|6290.3|6284.3|6290.4|6284.4|6292.9|6286.9|6290.3|6284.3|13
1619801070000|2021-04-30 16:44:30|6291.4|6285.4|6290.9|6284.9|6291.4|6285.4|6290.9|6284.9|9
1619801080000|2021-04-30 16:44:40|6291.3|6285.3|6290.9|6284.9|6291.4|6285.4|6287.4|6281.4|16
1619801090000|2021-04-30 16:44:50|6290.5|6284.5|6287.4|6281.4|6290.5|6284.5|6287.4|6281.4|10
1619801100000|2021-04-30 16:45:00|6288.4|6282.4|6290.3|6284.3|6291.3|6285.3|6288.4|6282.4|10
1619801110000|2021-04-30 16:45:10|6290.4|6284.4|6290.8|6284.8|6290.8|6284.8|6290.3|6284.3|4
1619801120000|2021-04-30 16:45:20|6290.4|6284.4|6291.8|6285.8|6291.8|6285.8|6288.8|6282.8|32
1619801130000|2021-04-30 16:45:30|6291.3|6285.3|6293.8|6287.8|6294.7|6288.7|6291.3|6285.3|45
1619801140000|2021-04-30 16:45:40|6293.3|6287.3|6292.3|6286.3|6293.3|6287.3|6292.3|6286.3|12
1619801150000|2021-04-30 16:45:50|6292.7|6286.7|6292.3|6286.3|6293.7|6287.7|6292.3|6286.3|9
1619801160000|2021-04-30 16:46:00|6291.8|6285.8|6292.3|6286.3|6292.4|6286.4|6291.3|6285.3|14
1619801170000|2021-04-30 16:46:10|6292.2|6286.2|6292.3|6286.3|6292.3|6286.3|6292.2|6286.2|0
1619801180000|2021-04-30 16:46:20|6291.9|6285.9|6292.8|6286.8|6292.8|6286.8|6291.3|6285.3|9
1619801190000|2021-04-30 16:46:30|6292.3|6286.3|6292.3|6286.3|6293.3|6287.3|6292.3|6286.3|7
1619801200000|2021-04-30 16:46:40|6292.2|6286.2|6293.3|6287.3|6293.3|6287.3|6292.2|6286.2|4
1619801210000|2021-04-30 16:46:50|6293.7|6287.7|6295.3|6289.3|6295.3|6289.3|6293.7|6287.7|6
1619801220000|2021-04-30 16:47:00|6294.9|6288.9|6296.8|6290.8|6296.8|6290.8|6294.8|6288.8|1
1619801230000|2021-04-30 16:47:10|6296.3|6290.3|6299.8|6293.8|6299.8|6293.8|6296.3|6290.3|10
1619801240000|2021-04-30 16:47:20|6299.4|6293.4|6311.4|6305.4|6311.4|6305.4|6299.3|6293.3|11
1619801250000|2021-04-30 16:47:30|6311.7|6305.7|6314|6308|6314|6308|6311.7|6305.7|36
1619801260000|2021-04-30 16:47:40|6313.6|6307.6|6317.6|6311.6|6323|6317|6313.6|6307.6|58
1619801270000|2021-04-30 16:47:50|6317.2|6311.2|6315.4|6309.4|6317.6|6311.6|6314.5|6308.5|29
1619801280000|2021-04-30 16:48:00|6316.7|6310.7|6322.1|6316.1|6322.1|6316.1|6316.7|6310.7|31
1619801290000|2021-04-30 16:48:10|6322|6316|6317.2|6311.2|6322|6316|6317.1|6311.1|22
1619801300000|2021-04-30 16:48:20|6319|6313|6321.2|6315.2|6322.1|6316.1|6319|6313|10
1619801310000|2021-04-30 16:48:30|6318|6312|6318.5|6312.5|6319|6313|6317.6|6311.6|25
1619801320000|2021-04-30 16:48:40|6318.3|6312.3|6315.8|6309.8|6318.3|6312.3|6314.9|6308.9|9
1619801330000|2021-04-30 16:48:50|6316.2|6310.2|6317.2|6311.2|6319.4|6313.4|6316.2|6310.2|14
1619801340000|2021-04-30 16:49:00|6317.6|6311.6|6317.6|6311.6|6318.5|6312.5|6316.7|6310.7|34
1619801350000|2021-04-30 16:49:10|6317.7|6311.7|6320.8|6314.8|6321.7|6315.7|6317.7|6311.7|22
1619801360000|2021-04-30 16:49:20|6321.2|6315.2|6321.2|6315.2|6322.1|6316.1|6320.8|6314.8|26
1619801370000|2021-04-30 16:49:30|6321|6315|6319|6313|6321|6315|6317.6|6311.6|25
1619801380000|2021-04-30 16:49:40|6319.4|6313.4|6319.9|6313.9|6319.9|6313.9|6318.1|6312.1|21
1619801390000|2021-04-30 16:49:50|6319.4|6313.4|6321.2|6315.2|6321.3|6315.3|6319.4|6313.4|16
1619801400000|2021-04-30 16:50:00|6321.6|6315.6|6323.9|6317.9|6323.9|6317.9|6320.8|6314.8|47
1619801410000|2021-04-30 16:50:10|6323.5|6317.5|6324.4|6318.4|6324.4|6318.4|6321.8|6315.8|42
1619801420000|2021-04-30 16:50:20|6324.3|6318.3|6326.4|6320.4|6329.5|6323.5|6323.9|6317.9|32
1619801430000|2021-04-30 16:50:30|6326.3|6320.3|6327.9|6321.9|6329.2|6323.2|6325.9|6319.9|47
1619801440000|2021-04-30 16:50:40|6328.3|6322.3|6327.9|6321.9|6328.4|6322.4|6327.9|6321.9|2
1619801450000|2021-04-30 16:50:50|6327.8|6321.8|6326.9|6320.9|6328.4|6322.4|6323.9|6317.9|15
1619801460000|2021-04-30 16:51:00|6326.4|6320.4|6324.9|6318.9|6326.9|6320.9|6323.9|6317.9|37
1619801470000|2021-04-30 16:51:10|6325.3|6319.3|6324.8|6318.8|6325.9|6319.9|6324.4|6318.4|23
1619801480000|2021-04-30 16:51:20|6324.9|6318.9|6319.8|6313.8|6325.3|6319.3|6319.8|6313.8|37
1619801490000|2021-04-30 16:51:30|6318.8|6312.8|6318.8|6312.8|6319.3|6313.3|6318|6312|37
1619801500000|2021-04-30 16:51:40|6319.5|6313.5|6327.8|6321.8|6327.8|6321.8|6319.3|6313.3|12
1619801510000|2021-04-30 16:51:50|6327.4|6321.4|6327.8|6321.8|6327.8|6321.8|6327.4|6321.4|3
1619801520000|2021-04-30 16:52:00|6328.3|6322.3|6326|6320|6328.3|6322.3|6326|6320|6
1619801530000|2021-04-30 16:52:10|6326.1|6320.1|6326.9|6320.9|6326.9|6320.9|6326.1|6320.1|9
1619801540000|2021-04-30 16:52:20|6327.1|6321.1|6326.9|6320.9|6327.7|6321.7|6326.9|6320.9|13
1619801550000|2021-04-30 16:52:30|6325.4|6319.4|6323.3|6317.3|6325.4|6319.4|6323.3|6317.3|4
1619801560000|2021-04-30 16:52:40|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.2|6315.2|16
1619801570000|2021-04-30 16:52:50|6320.3|6314.3|6318.8|6312.8|6320.3|6314.3|6318.3|6312.3|33
1619801580000|2021-04-30 16:53:00|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|11
1619801590000|2021-04-30 16:53:10|6315.1|6309.1|6318.1|6312.1|6318.1|6312.1|6315.1|6309.1|8
1619801600000|2021-04-30 16:53:20|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|1
1619801610000|2021-04-30 16:53:30|6318.6|6312.6|6322.1|6316.1|6322.1|6316.1|6318.6|6312.6|23
1619801620000|2021-04-30 16:53:40|6325.3|6319.3|6324.8|6318.8|6325.8|6319.8|6324.8|6318.8|8
1619801630000|2021-04-30 16:53:50|6327.3|6321.3|6326.3|6320.3|6327.3|6321.3|6326.3|6320.3|22
1619801640000|2021-04-30 16:54:00|6325.5|6319.5|6325.3|6319.3|6325.5|6319.5|6325.3|6319.3|3
1619801650000|2021-04-30 16:54:10|||||||||1
1619801660000|2021-04-30 16:54:20|6325.5|6319.5|6325.3|6319.3|6326.3|6320.3|6325.3|6319.3|4
1619801670000|2021-04-30 16:54:30|||||||||1
1619801690000|2021-04-30 16:54:50|6325.7|6319.7|6323.3|6317.3|6325.7|6319.7|6323.3|6317.3|7
1619801700000|2021-04-30 16:55:00|6323.7|6317.7|6326.3|6320.3|6326.3|6320.3|6323.7|6317.7|9
1619801710000|2021-04-30 16:55:10|6326.2|6320.2|6324.8|6318.8|6326.2|6320.2|6324.8|6318.8|5
1619801720000|2021-04-30 16:55:20|6324.2|6318.2|6318.7|6312.7|6324.2|6318.2|6317.8|6311.8|15
1619801730000|2021-04-30 16:55:30|6318.3|6312.3|6318.1|6312.1|6319.1|6313.1|6317.7|6311.7|11
1619801740000|2021-04-30 16:55:40|6318.2|6312.2|6318.1|6312.1|6318.2|6312.2|6317.7|6311.7|1
1619801750000|2021-04-30 16:55:50|6317.3|6311.3|6316.3|6310.3|6318.2|6312.2|6315.9|6309.9|12
1619801760000|2021-04-30 16:56:00|6316.2|6310.2|6312.7|6306.7|6316.2|6310.2|6311.9|6305.9|42
1619801770000|2021-04-30 16:56:10|6312.3|6306.3|6306.5|6300.5|6312.3|6306.3|6306.5|6300.5|38
1619801780000|2021-04-30 16:56:20|6306.9|6300.9|6308.4|6302.4|6308.8|6302.8|6306.9|6300.9|19
1619801790000|2021-04-30 16:56:30|6306.8|6300.8|6307.5|6301.5|6309.3|6303.3|6306.8|6300.8|26
1619801800000|2021-04-30 16:56:40|6307.9|6301.9|6305.6|6299.6|6307.9|6301.9|6304.1|6298.1|15
1619801810000|2021-04-30 16:56:50|6307|6301|6305.9|6299.9|6307|6301|6305.9|6299.9|9
1619801820000|2021-04-30 16:57:00|6306.3|6300.3|6310.4|6304.4|6310.4|6304.4|6306.3|6300.3|11
1619801830000|2021-04-30 16:57:10|6309.4|6303.4|6309.8|6303.8|6310.3|6304.3|6309.4|6303.4|5
1619801840000|2021-04-30 16:57:20|6310.3|6304.3|6309.4|6303.4|6310.3|6304.3|6309.4|6303.4|8
1619801850000|2021-04-30 16:57:30|6309|6303|6310|6304|6310|6304|6309|6303|2
1619801860000|2021-04-30 16:57:40|6312.2|6306.2|6312.3|6306.3|6312.3|6306.3|6312.2|6306.2|3
1619801870000|2021-04-30 16:57:50|6313.1|6307.1|6313.9|6307.9|6316.1|6310.1|6312.7|6306.7|35
1619801880000|2021-04-30 16:58:00|6313.5|6307.5|6308.5|6302.5|6313.5|6307.5|6308.5|6302.5|6
1619801890000|2021-04-30 16:58:10|6308.3|6302.3|6312.9|6306.9|6316.1|6310.1|6308|6302|21
1619801900000|2021-04-30 16:58:20|6312.8|6306.8|6311.3|6305.3|6312.8|6306.8|6310.4|6304.4|34
1619801910000|2021-04-30 16:58:30|6310.9|6304.9|6309|6303|6310.9|6304.9|6309|6303|5
1619801920000|2021-04-30 16:58:40|6308.8|6302.8|6307.8|6301.8|6309.8|6303.8|6307.3|6301.3|6
1619801930000|2021-04-30 16:58:50|6307.7|6301.7|6307.3|6301.3|6307.7|6301.7|6307.3|6301.3|1
1619801940000|2021-04-30 16:59:00|6307.8|6301.8|6311.3|6305.3|6311.3|6305.3|6307.8|6301.8|10
1619801950000|2021-04-30 16:59:10|6311.7|6305.7|6312.2|6306.2|6312.2|6306.2|6311.3|6305.3|5
1619801960000|2021-04-30 16:59:20|6311.3|6305.3|6311.7|6305.7|6311.7|6305.7|6311.3|6305.3|4
1619801970000|2021-04-30 16:59:30|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6310.8|6304.8|1
1619801980000|2021-04-30 16:59:40|6311.4|6305.4|6311.8|6305.8|6312.3|6306.3|6311.4|6305.4|3
1619801990000|2021-04-30 16:59:50|6312.2|6306.2|6316.1|6310.1|6316.1|6310.1|6312.2|6306.2|9
1619802000000|2021-04-30 17:00:00|6316.2|6310.2|6315.3|6309.3|6320.3|6314.3|6315.3|6309.3|123
1619802010000|2021-04-30 17:00:10|6315.5|6309.5|6317.4|6311.4|6317.4|6311.4|6315.5|6309.5|25
1619802020000|2021-04-30 17:00:20|6317.3|6311.3|6318.8|6312.8|6320.3|6314.3|6317.2|6311.2|16
1619802030000|2021-04-30 17:00:30|6319.8|6313.8|6320.3|6314.3|6320.3|6314.3|6319.3|6313.3|3
1619802040000|2021-04-30 17:00:40|6321.9|6315.9|6319.3|6313.3|6324.8|6318.8|6319.3|6313.3|75
1619802050000|2021-04-30 17:00:50|6318.9|6312.9|6315.3|6309.3|6318.9|6312.9|6315.3|6309.3|9
1619802060000|2021-04-30 17:01:00|6315.8|6309.8|6319.3|6313.3|6320.7|6314.7|6315.8|6309.8|19
1619802070000|2021-04-30 17:01:10|6323.1|6317.1|6322.6|6316.6|6323.2|6317.2|6322.2|6316.2|21
1619802080000|2021-04-30 17:01:20|6323.1|6317.1|6320.3|6314.3|6323.1|6317.1|6320.3|6314.3|4
1619802090000|2021-04-30 17:01:30|6321.2|6315.2|6321.6|6315.6|6322.5|6316.5|6321.2|6315.2|3
1619802100000|2021-04-30 17:01:40|6322|6316|6321.2|6315.2|6322.1|6316.1|6321.2|6315.2|1
1619802110000|2021-04-30 17:01:50|6322.5|6316.5|6323.4|6317.4|6323.5|6317.5|6320.8|6314.8|21
1619802120000|2021-04-30 17:02:00|6323|6317|6321.9|6315.9|6323|6317|6321|6315|23
1619802130000|2021-04-30 17:02:10|6321.8|6315.8|6323.6|6317.6|6323.6|6317.6|6321.4|6315.4|12
1619802140000|2021-04-30 17:02:20|6324|6318|6323.6|6317.6|6324.5|6318.5|6323.6|6317.6|2
1619802150000|2021-04-30 17:02:30|6324|6318|6320.5|6314.5|6324.1|6318.1|6320.5|6314.5|13
1619802160000|2021-04-30 17:02:40|6320.1|6314.1|6319.6|6313.6|6320.1|6314.1|6318.8|6312.8|4
1619802170000|2021-04-30 17:02:50|6319.2|6313.2|6318.3|6312.3|6319.6|6313.6|6318.3|6312.3|8
1619802180000|2021-04-30 17:03:00|6318.7|6312.7|6318.7|6312.7|6318.8|6312.8|6318.3|6312.3|4
1619802190000|2021-04-30 17:03:10|6317.6|6311.6|6317.3|6311.3|6318.6|6312.6|6316.6|6310.6|12
1619802200000|2021-04-30 17:03:20|6317|6311|6317|6311|6317.3|6311.3|6317|6311|2
1619802210000|2021-04-30 17:03:30|6316.6|6310.6|6316.7|6310.7|6317|6311|6316.6|6310.6|7
1619802220000|2021-04-30 17:03:40|6320.5|6314.5|6320.5|6314.5|6321|6315|6320.5|6314.5|5
1619802230000|2021-04-30 17:03:50|6320.1|6314.1|6321.5|6315.5|6321.5|6315.5|6320.1|6314.1|8
1619802240000|2021-04-30 17:04:00|6321.6|6315.6|6326.1|6320.1|6326.1|6320.1|6321.6|6315.6|16
1619802250000|2021-04-30 17:04:10|6326.6|6320.6|6323.8|6317.8|6326.8|6320.8|6323.8|6317.8|11
1619802260000|2021-04-30 17:04:20|6324.2|6318.2|6324.5|6318.5|6324.5|6318.5|6323.4|6317.4|7
1619802270000|2021-04-30 17:04:30|6324.9|6318.9|6325.4|6319.4|6325.8|6319.8|6324.4|6318.4|13
1619802280000|2021-04-30 17:04:40|6325|6319|6325|6319|6325.4|6319.4|6323.5|6317.5|16
1619802290000|2021-04-30 17:04:50|6324.9|6318.9|6322.3|6316.3|6325|6319|6322.3|6316.3|17
1619802300000|2021-04-30 17:05:00|6321.9|6315.9|6324.8|6318.8|6325.2|6319.2|6320.3|6314.3|12
1619802310000|2021-04-30 17:05:10|6324.7|6318.7|6324.8|6318.8|6324.8|6318.8|6322.3|6316.3|23
1619802320000|2021-04-30 17:05:20|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6325.4|6319.4|6
1619802330000|2021-04-30 17:05:30|6325.9|6319.9|6325.4|6319.4|6325.9|6319.9|6325.3|6319.3|1
1619802340000|2021-04-30 17:05:40|6325|6319|6324.9|6318.9|6325|6319|6323.9|6317.9|3
1619802350000|2021-04-30 17:05:50|6325|6319|6324.9|6318.9|6325|6319|6324.5|6318.5|0
1619802360000|2021-04-30 17:06:00|6323.8|6317.8|6322.9|6316.9|6323.8|6317.8|6322.5|6316.5|6
1619802370000|2021-04-30 17:06:10|6322.5|6316.5|6322.8|6316.8|6322.8|6316.8|6322.3|6316.3|8
1619802380000|2021-04-30 17:06:20|6322.9|6316.9|6323.3|6317.3|6323.3|6317.3|6322.9|6316.9|0
1619802390000|2021-04-30 17:06:30|6324.8|6318.8|6327.7|6321.7|6327.7|6321.7|6323.9|6317.9|10
1619802400000|2021-04-30 17:06:40|||||||||2
1619802410000|2021-04-30 17:06:50|6327.8|6321.8|6328.6|6322.6|6328.6|6322.6|6327.7|6321.7|5
1619802420000|2021-04-30 17:07:00|6328.5|6322.5|6327.7|6321.7|6328.5|6322.5|6327.3|6321.3|4
1619802430000|2021-04-30 17:07:10|6327.8|6321.8|6328.6|6322.6|6328.6|6322.6|6327.3|6321.3|3
1619802440000|2021-04-30 17:07:20|6329|6323|6329.5|6323.5|6330.9|6324.9|6329|6323|28
1619802450000|2021-04-30 17:07:30|6329.9|6323.9|6329.5|6323.5|6330.8|6324.8|6329.5|6323.5|6
1619802460000|2021-04-30 17:07:40|6329.1|6323.1|6328.2|6322.2|6329.1|6323.1|6328|6322|4
1619802470000|2021-04-30 17:07:50|6328.1|6322.1|6323.5|6317.5|6328.1|6322.1|6323.5|6317.5|34
1619802480000|2021-04-30 17:08:00|6323.2|6317.2|6321|6315|6323.2|6317.2|6318.8|6312.8|25
1619802490000|2021-04-30 17:08:10|6320.6|6314.6|6321.9|6315.9|6322.4|6316.4|6320.6|6314.6|5
1619802500000|2021-04-30 17:08:20|6322|6316|6325.2|6319.2|6327|6321|6320.6|6314.6|19
1619802510000|2021-04-30 17:08:30|6325.6|6319.6|6325.7|6319.7|6326.2|6320.2|6325.6|6319.6|5
1619802520000|2021-04-30 17:08:40|6325.3|6319.3|6324.8|6318.8|6325.3|6319.3|6324.4|6318.4|3
1619802530000|2021-04-30 17:08:50|6324.9|6318.9|6327.2|6321.2|6328.1|6322.1|6324.8|6318.8|4
1619802540000|2021-04-30 17:09:00|6328.1|6322.1|6327.2|6321.2|6329|6323|6326.8|6320.8|19
1619802550000|2021-04-30 17:09:10|6326.7|6320.7|6327.2|6321.2|6328|6322|6326.7|6320.7|3
1619802560000|2021-04-30 17:09:20|6325.8|6319.8|6325.5|6319.5|6326.1|6320.1|6325.4|6319.4|14
1619802570000|2021-04-30 17:09:30|6325.6|6319.6|6323.9|6317.9|6326|6320|6323.9|6317.9|2
1619802580000|2021-04-30 17:09:40|6323.7|6317.7|6322|6316|6323.7|6317.7|6321.6|6315.6|6
1619802590000|2021-04-30 17:09:50|6321.6|6315.6|6320.5|6314.5|6321.6|6315.6|6320.5|6314.5|1
1619802600000|2021-04-30 17:10:00|6320.6|6314.6|6320.1|6314.1|6321|6315|6320.1|6314.1|0
1619802610000|2021-04-30 17:10:10|6319.9|6313.9|6314.7|6308.7|6319.9|6313.9|6314.7|6308.7|19
1619802620000|2021-04-30 17:10:20|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6310.6|6304.6|30
1619802630000|2021-04-30 17:10:30|6313.1|6307.1|6312.6|6306.6|6313.8|6307.8|6312.6|6306.6|8
1619802640000|2021-04-30 17:10:40|6313|6307|6311.5|6305.5|6314.4|6308.4|6311.5|6305.5|14
1619802650000|2021-04-30 17:10:50|6311.6|6305.6|6311.5|6305.5|6312|6306|6311.1|6305.1|3
1619802660000|2021-04-30 17:11:00|6311.6|6305.6|6311.5|6305.5|6312|6306|6311|6305|7
1619802670000|2021-04-30 17:11:10|6311.9|6305.9|6311.5|6305.5|6312.2|6306.2|6311.1|6305.1|6
1619802680000|2021-04-30 17:11:20|6311.1|6305.1|6310.6|6304.6|6311.5|6305.5|6310.6|6304.6|0
1619802690000|2021-04-30 17:11:30|6310.2|6304.2|6301.9|6295.9|6310.6|6304.6|6301.9|6295.9|26
1619802700000|2021-04-30 17:11:40|6302|6296|6303.8|6297.8|6303.8|6297.8|6301.5|6295.5|18
1619802710000|2021-04-30 17:11:50|6304.2|6298.2|6308.1|6302.1|6308.1|6302.1|6304.2|6298.2|23
1619802720000|2021-04-30 17:12:00|6308|6302|6308.5|6302.5|6308.9|6302.9|6308|6302|2
1619802730000|2021-04-30 17:12:10|6308.6|6302.6|6308.1|6302.1|6309|6303|6308.1|6302.1|18
1619802740000|2021-04-30 17:12:20|6310.1|6304.1|6310.5|6304.5|6310.5|6304.5|6310|6304|3
1619802750000|2021-04-30 17:12:30|6310.9|6304.9|6314.4|6308.4|6315.3|6309.3|6310.4|6304.4|16
1619802760000|2021-04-30 17:12:40|6318.9|6312.9|6318.9|6312.9|6319.1|6313.1|6318|6312|10
1619802770000|2021-04-30 17:12:50|6318.5|6312.5|6318|6312|6318.5|6312.5|6317.9|6311.9|6
1619802780000|2021-04-30 17:13:00|6317.9|6311.9|6314.9|6308.9|6317.9|6311.9|6314|6308|5
1619802790000|2021-04-30 17:13:10|6314.5|6308.5|6314.4|6308.4|6314.5|6308.5|6313.4|6307.4|9
1619802800000|2021-04-30 17:13:20|6314|6308|6315.8|6309.8|6315.8|6309.8|6314|6308|9
1619802810000|2021-04-30 17:13:30|6315.4|6309.4|6312|6306|6315.4|6309.4|6311.7|6305.7|7
1619802820000|2021-04-30 17:13:40|6312.4|6306.4|6313.4|6307.4|6313.4|6307.4|6312.4|6306.4|6
1619802830000|2021-04-30 17:13:50|6314.3|6308.3|6317.4|6311.4|6317.4|6311.4|6314.3|6308.3|8
1619802840000|2021-04-30 17:14:00|6317.3|6311.3|6315.8|6309.8|6317.3|6311.3|6315.8|6309.8|34
1619802850000|2021-04-30 17:14:10|6316.3|6310.3|6318.2|6312.2|6318.2|6312.2|6316.3|6310.3|27
1619802860000|2021-04-30 17:14:20|6318.3|6312.3|6318|6312|6318.7|6312.7|6318|6312|3
1619802870000|2021-04-30 17:14:30|6318.1|6312.1|6319.8|6313.8|6320.3|6314.3|6316.9|6310.9|9
1619802880000|2021-04-30 17:14:40|6319.9|6313.9|6320.3|6314.3|6320.7|6314.7|6318.5|6312.5|14
1619802890000|2021-04-30 17:14:50|6319.9|6313.9|6318.3|6312.3|6319.9|6313.9|6318.3|6312.3|2
1619802900000|2021-04-30 17:15:00|6317.9|6311.9|6318.3|6312.3|6318.8|6312.8|6317.4|6311.4|3
1619802910000|2021-04-30 17:15:10|6317.9|6311.9|6319|6313|6319|6313|6317.9|6311.9|17
1619802920000|2021-04-30 17:15:20|6318.9|6312.9|6317.4|6311.4|6318.9|6312.9|6317.4|6311.4|6
1619802930000|2021-04-30 17:15:30|6317|6311|6317.9|6311.9|6318.8|6312.8|6314.9|6308.9|6
1619802940000|2021-04-30 17:15:40|6317|6311|6318.8|6312.8|6318.8|6312.8|6317|6311|16
1619802950000|2021-04-30 17:15:50|6319|6313|6323.3|6317.3|6323.4|6317.4|6318.5|6312.5|28
1619802960000|2021-04-30 17:16:00|6323.6|6317.6|6331.5|6325.5|6331.5|6325.5|6323.6|6317.6|44
1619802970000|2021-04-30 17:16:10|6331.1|6325.1|6324|6318|6332.4|6326.4|6321.6|6315.6|58
1619802980000|2021-04-30 17:16:20|6324.1|6318.1|6325|6319|6325|6319|6323.4|6317.4|23
1619802990000|2021-04-30 17:16:30|6324.9|6318.9|6321.9|6315.9|6324.9|6318.9|6321|6315|26
1619803000000|2021-04-30 17:16:40|6322|6316|6320.5|6314.5|6322|6316|6320.5|6314.5|8
1619803010000|2021-04-30 17:16:50|6320.6|6314.6|6324|6318|6324|6318|6320.6|6314.6|72
1619803020000|2021-04-30 17:17:00|6324.1|6318.1|6326|6320|6327.4|6321.4|6324|6318|30
1619803030000|2021-04-30 17:17:10|6326.4|6320.4|6331.9|6325.9|6332|6326|6326|6320|16
1619803040000|2021-04-30 17:17:20|6332|6326|6331|6325|6333.5|6327.5|6330.5|6324.5|18
1619803050000|2021-04-30 17:17:30|6331.4|6325.4|6333|6327|6333|6327|6331.4|6325.4|8
1619803060000|2021-04-30 17:17:40|6332.6|6326.6|6331.1|6325.1|6332.6|6326.6|6330|6324|9
1619803070000|2021-04-30 17:17:50|6331|6325|6330|6324|6332|6326|6329.5|6323.5|4
1619803080000|2021-04-30 17:18:00|6330.1|6324.1|6329.9|6323.9|6332|6326|6329.5|6323.5|7
1619803090000|2021-04-30 17:18:10|6330|6324|6330.9|6324.9|6330.9|6324.9|6330|6324|5
1619803100000|2021-04-30 17:18:20|6330.4|6324.4|6332.8|6326.8|6332.8|6326.8|6330.4|6324.4|13
1619803110000|2021-04-30 17:18:30|6331.4|6325.4|6332|6326|6332.9|6326.9|6331|6325|17
1619803120000|2021-04-30 17:18:40|6332.4|6326.4|6331|6325|6332.5|6326.5|6331|6325|4
1619803130000|2021-04-30 17:18:50|6331.4|6325.4|6330.5|6324.5|6332|6326|6330.3|6324.3|5
1619803140000|2021-04-30 17:19:00|6331|6325|6331|6325|6331|6325|6330.7|6324.7|0
1619803150000|2021-04-30 17:19:10|6330.7|6324.7|6327.9|6321.9|6331|6325|6327.9|6321.9|4
1619803160000|2021-04-30 17:19:20|6327.5|6321.5|6326.8|6320.8|6327.5|6321.5|6325.9|6319.9|8
1619803170000|2021-04-30 17:19:30|6327.2|6321.2|6328.8|6322.8|6329.3|6323.3|6327.2|6321.2|3
1619803180000|2021-04-30 17:19:40|6328.4|6322.4|6327|6321|6328.8|6322.8|6327|6321|4
1619803190000|2021-04-30 17:19:50|6330.8|6324.8|6323.4|6317.4|6330.8|6324.8|6323.4|6317.4|34
1619803200000|2021-04-30 17:20:00|6323|6317|6330.5|6324.5|6330.5|6324.5|6323|6317|9
1619803210000|2021-04-30 17:20:10|6331|6325|6331|6325|6331|6325|6331|6325|15
1619803220000|2021-04-30 17:20:20|6330.6|6324.6|6331.5|6325.5|6331.5|6325.5|6330.5|6324.5|12
1619803230000|2021-04-30 17:20:30|6330.7|6324.7|6332.5|6326.5|6332.9|6326.9|6330.5|6324.5|6
1619803240000|2021-04-30 17:20:40|6332.4|6326.4|6332.9|6326.9|6333|6327|6330.8|6324.8|17
1619803250000|2021-04-30 17:20:50|6332.6|6326.6|6332|6326|6332.8|6326.8|6328|6322|66
1619803260000|2021-04-30 17:21:00|6331.5|6325.5|6332|6326|6332|6326|6331.5|6325.5|10
1619803270000|2021-04-30 17:21:10|6331.9|6325.9|6331|6325|6331.9|6325.9|6329.5|6323.5|5
1619803280000|2021-04-30 17:21:20|6331.4|6325.4|6332.5|6326.5|6332.5|6326.5|6330|6324|7
1619803290000|2021-04-30 17:21:30|6332.9|6326.9|6331|6325|6332.9|6326.9|6330.5|6324.5|10
1619803300000|2021-04-30 17:21:40|6329|6323|6329|6323|6329.5|6323.5|6329|6323|16
1619803310000|2021-04-30 17:21:50|6328.6|6322.6|6329|6323|6329|6323|6327.9|6321.9|3
1619803320000|2021-04-30 17:22:00|6328.6|6322.6|6327.7|6321.7|6329.5|6323.5|6327.4|6321.4|14
1619803330000|2021-04-30 17:22:10|6328|6322|6325.5|6319.5|6329|6323|6325.5|6319.5|13
1619803340000|2021-04-30 17:22:20|6325.4|6319.4|6324.5|6318.5|6325.4|6319.4|6324|6318|18
1619803350000|2021-04-30 17:22:30|6324.1|6318.1|6324|6318|6324.5|6318.5|6324|6318|7
1619803360000|2021-04-30 17:22:40|6324.4|6318.4|6327|6321|6327|6321|6323.5|6317.5|8
1619803370000|2021-04-30 17:22:50|6327.1|6321.1|6327|6321|6327.3|6321.3|6326.5|6320.5|5
1619803380000|2021-04-30 17:23:00|6328|6322|6330.1|6324.1|6330.1|6324.1|6328|6322|7
1619803390000|2021-04-30 17:23:10|6330|6324|6330|6324|6330|6324|6330|6324|0
1619803400000|2021-04-30 17:23:20|6330.1|6324.1|6333.3|6327.3|6333.3|6327.3|6330.1|6324.1|6
1619803410000|2021-04-30 17:23:30|6333.5|6327.5|6336.8|6330.8|6337.3|6331.3|6333.5|6327.5|13
1619803420000|2021-04-30 17:23:40|6336.4|6330.4|6337.4|6331.4|6337.4|6331.4|6336.4|6330.4|6
1619803430000|2021-04-30 17:23:50|6337.6|6331.6|6337.6|6331.6|6340.9|6334.9|6336.9|6330.9|23
1619803440000|2021-04-30 17:24:00|6337.9|6331.9|6335.3|6329.3|6337.9|6331.9|6334.9|6328.9|10
1619803450000|2021-04-30 17:24:10|6334.9|6328.9|6336.4|6330.4|6337.4|6331.4|6334.8|6328.8|8
1619803460000|2021-04-30 17:24:20|6337.4|6331.4|6336.9|6330.9|6337.4|6331.4|6336.9|6330.9|3
1619803470000|2021-04-30 17:24:30|6336.6|6330.6|6335.4|6329.4|6336.6|6330.6|6335.4|6329.4|2
1619803480000|2021-04-30 17:24:40|6333.9|6327.9|6333.9|6327.9|6335.9|6329.9|6333.9|6327.9|4
1619803500000|2021-04-30 17:25:00|6334|6328|6333.9|6327.9|6334.4|6328.4|6333.5|6327.5|9
1619803510000|2021-04-30 17:25:10|6334.3|6328.3|6334.4|6328.4|6334.4|6328.4|6334.3|6328.3|1
1619803520000|2021-04-30 17:25:20|6334.3|6328.3|6333.9|6327.9|6334.4|6328.4|6333.8|6327.8|24
1619803530000|2021-04-30 17:25:30|6333.5|6327.5|6332.4|6326.4|6333.5|6327.5|6332.4|6326.4|16
1619803540000|2021-04-30 17:25:40|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|6331.5|6325.5|10
1619803550000|2021-04-30 17:25:50|6331.5|6325.5|6331.3|6325.3|6331.5|6325.5|6331.3|6325.3|4
1619803560000|2021-04-30 17:26:00|6335.9|6329.9|6338|6332|6338|6332|6335.5|6329.5|12
1619803570000|2021-04-30 17:26:10|6338.1|6332.1|6342.5|6336.5|6342.5|6336.5|6338.1|6332.1|21
1619803580000|2021-04-30 17:26:20|6345.5|6339.5|6339.7|6333.7|6345.5|6339.5|6339.7|6333.7|194
1619803590000|2021-04-30 17:26:30|||||||||5
1619803600000|2021-04-30 17:26:40|||||||||2
1619803610000|2021-04-30 17:26:50|||||||||8
1619803620000|2021-04-30 17:27:00|||||||||17
1619803630000|2021-04-30 17:27:10|||||||||23
1619803640000|2021-04-30 17:27:20|||||||||16
1619803650000|2021-04-30 17:27:30|||||||||31
1619803660000|2021-04-30 17:27:40|||||||||8
1619803670000|2021-04-30 17:27:50|||||||||4
1619803680000|2021-04-30 17:28:00|||||||||42
1619803690000|2021-04-30 17:28:10|||||||||20
1619803700000|2021-04-30 17:28:20|||||||||5
1619803710000|2021-04-30 17:28:30|||||||||8
1619803720000|2021-04-30 17:28:40|||||||||2
1619803730000|2021-04-30 17:28:50|||||||||6
1619803740000|2021-04-30 17:29:00|||||||||16
1619803750000|2021-04-30 17:29:10|||||||||8
1619803760000|2021-04-30 17:29:20|||||||||1
1619803770000|2021-04-30 17:29:30|||||||||11
1619803780000|2021-04-30 17:29:40|||||||||9
1619803790000|2021-04-30 17:29:50|||||||||8
1619803800000|2021-04-30 17:30:00|||||||||20
1619803810000|2021-04-30 17:30:10|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|83
1619803820000|2021-04-30 17:30:20|||||||||7
1619803830000|2021-04-30 17:30:30|||||||||24
1619803840000|2021-04-30 17:30:40|||||||||15
1619803850000|2021-04-30 17:30:50|||||||||12
1619803860000|2021-04-30 17:31:00|||||||||10
1619803870000|2021-04-30 17:31:10|||||||||1
1619803880000|2021-04-30 17:31:20|||||||||3
1619803890000|2021-04-30 17:31:30|||||||||17
1619803900000|2021-04-30 17:31:40|||||||||4
1619803910000|2021-04-30 17:31:50|||||||||2
1619803920000|2021-04-30 17:32:00|||||||||2
1619803930000|2021-04-30 17:32:10|||||||||34
1619803940000|2021-04-30 17:32:20|||||||||14
1619803950000|2021-04-30 17:32:30|||||||||5
1619803960000|2021-04-30 17:32:40|||||||||5
1619803970000|2021-04-30 17:32:50|||||||||14
1619803980000|2021-04-30 17:33:00|||||||||10
1619803990000|2021-04-30 17:33:10|||||||||13
1619804000000|2021-04-30 17:33:20|||||||||23
1619804010000|2021-04-30 17:33:30|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|4
1619804020000|2021-04-30 17:33:40|||||||||10
1619804030000|2021-04-30 17:33:50|||||||||2
1619804040000|2021-04-30 17:34:00|||||||||14
1619804050000|2021-04-30 17:34:10|||||||||17
1619804060000|2021-04-30 17:34:20|||||||||11
1619804070000|2021-04-30 17:34:30|||||||||2
1619804080000|2021-04-30 17:34:40|||||||||18
1619804090000|2021-04-30 17:34:50|||||||||1
1619804100000|2021-04-30 17:35:00|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|10
1619804110000|2021-04-30 17:35:10|||||||||8
1619804120000|2021-04-30 17:35:20|||||||||22
1619804130000|2021-04-30 17:35:30|||||||||33
1619804150000|2021-04-30 17:35:50|||||||||7
1619804160000|2021-04-30 17:36:00|||||||||20
1619804170000|2021-04-30 17:36:10|6326.9|6320.9|6323.7|6317.7|6326.9|6320.9|6323.3|6317.3|123
1619804180000|2021-04-30 17:36:20|6324.9|6318.9|6333.2|6327.2|6333.2|6327.2|6324.9|6318.9|30
1619804190000|2021-04-30 17:36:30|6333.3|6327.3|6334.2|6328.2|6334.7|6328.7|6333.3|6327.3|16
1619804200000|2021-04-30 17:36:40|6336.8|6330.8|6339.8|6333.8|6340.3|6334.3|6336.4|6330.4|23
1619804210000|2021-04-30 17:36:50|6339.9|6333.9|6339.3|6333.3|6339.9|6333.9|6337.2|6331.2|9
1619804220000|2021-04-30 17:37:00|6339.8|6333.8|6338.5|6332.5|6340.7|6334.7|6338.5|6332.5|24
1619804230000|2021-04-30 17:37:10|6338.6|6332.6|6330.5|6324.5|6339|6333|6330.5|6324.5|12
1619804240000|2021-04-30 17:37:20|6331.7|6325.7|6327.5|6321.5|6331.7|6325.7|6325.6|6319.6|26
1619804250000|2021-04-30 17:37:30|6327|6321|6329.5|6323.5|6329.9|6323.9|6327|6321|17
1619804260000|2021-04-30 17:37:40|6329.3|6323.3|6330.4|6324.4|6330.4|6324.4|6329.3|6323.3|3
1619804270000|2021-04-30 17:37:50|6330.5|6324.5|6330.6|6324.6|6331|6325|6329.3|6323.3|1
1619804280000|2021-04-30 17:38:00|6330.7|6324.7|6335.5|6329.5|6335.5|6329.5|6330.6|6324.6|10
1619804290000|2021-04-30 17:38:10|6335.9|6329.9|6335.5|6329.5|6336.9|6330.9|6334.5|6328.5|41
1619804300000|2021-04-30 17:38:20|6335.9|6329.9|6336.5|6330.5|6336.5|6330.5|6335.2|6329.2|13
1619804310000|2021-04-30 17:38:30|6336.6|6330.6|6337|6331|6337|6331|6336.5|6330.5|29
1619804320000|2021-04-30 17:38:40|6337.1|6331.1|6338.6|6332.6|6340.3|6334.3|6337.1|6331.1|12
1619804330000|2021-04-30 17:38:50|6337.8|6331.8|6340.3|6334.3|6340.4|6334.4|6337.8|6331.8|14
1619804340000|2021-04-30 17:39:00|6339.9|6333.9|6340.9|6334.9|6340.9|6334.9|6339.6|6333.6|13
1619804350000|2021-04-30 17:39:10|6340.8|6334.8|6340.4|6334.4|6340.9|6334.9|6339.6|6333.6|6
1619804360000|2021-04-30 17:39:20|||||||||14
1619804370000|2021-04-30 17:39:30|6340.5|6334.5|6340.4|6334.4|6340.9|6334.9|6340.4|6334.4|12
1619804380000|2021-04-30 17:39:40|6339.9|6333.9|6340.9|6334.9|6341.3|6335.3|6339.9|6333.9|9
1619804390000|2021-04-30 17:39:50|6340.5|6334.5|6341.8|6335.8|6341.8|6335.8|6340.5|6334.5|12
1619804400000|2021-04-30 17:40:00|6342.2|6336.2|6341.8|6335.8|6342.3|6336.3|6341.4|6335.4|14
1619804410000|2021-04-30 17:40:10|6342.2|6336.2|6340.9|6334.9|6342.3|6336.3|6340.9|6334.9|10
1619804420000|2021-04-30 17:40:20|6341.2|6335.2|6340.8|6334.8|6341.6|6335.6|6340.8|6334.8|20
1619804430000|2021-04-30 17:40:30|6340.4|6334.4|6350.5|6335.5|6350.5|6339.2|6340.4|6331.8|622115
1619804440000|2021-04-30 17:40:40|6348|6338|6350.5|6335.5|6350.5|6338|6348|6335.5|1037323
1619804450000|2021-04-30 17:40:50|6348|6338|6350.5|6335.5|6350.5|6338|6348|6335.5|1037422
1619804460000|2021-04-30 17:41:00|6348|6338|6350.5|6335.5|6350.5|6338|6348|6335.5|985568
1619804470000|2021-04-30 17:41:10|6348|6338|6350.5|6335.5|6350.5|6338|6348|6335.5|1037543
1619804480000|2021-04-30 17:41:20|6347.7|6332.7|6347.7|6332.7|6347.7|6332.7|6347.7|6332.7|1037844
1619804490000|2021-04-30 17:41:30|6350.5|6335.5|6350.5|6335.5|6350.5|6335.5|6350.5|6335.5|986062
1619804500000|2021-04-30 17:41:40|||||||||986068
1619804510000|2021-04-30 17:41:50|||||||||986475
1619804520000|2021-04-30 17:42:00|6348|6338|6350.5|6335.5|6350.5|6338|6348|6335.5|1039129
1619804530000|2021-04-30 17:42:10|6348|6338|6350.5|6335.5|6350.5|6338|6348|6335.5|987299
1619804540000|2021-04-30 17:42:20|6344.4|6329.4|6333.2|6327.2|6344.4|6331.9|6331.6|6324.4|260189
1619804550000|2021-04-30 17:42:30|6332.4|6326.4|6333.5|6327.5|6333.5|6327.5|6331.2|6325.2|40
1619804560000|2021-04-30 17:42:40|6332.4|6326.4|6332|6326|6333.2|6327.2|6332|6326|2
1619804570000|2021-04-30 17:42:50|6335.5|6325.5|6341.9|6331.9|6341.9|6331.9|6334.3|6325.5|29
1619804580000|2021-04-30 17:43:00|6344.4|6329.4|6343.6|6328.6|6344.4|6329.4|6334.7|6325.4|314582
1619804590000|2021-04-30 17:43:10|6344|6329|6335.1|6329.1|6344.4|6329.4|6335.1|6324.6|996673
1619804600000|2021-04-30 17:43:20|6333.9|6327.9|6335.5|6329.5|6335.5|6329.5|6333.9|6327.9|7
1619804610000|2021-04-30 17:43:30|6335.1|6329.1|6341.9|6331.9|6341.9|6331.9|6334.7|6328.7|16
1619804620000|2021-04-30 17:43:40|||||||||26
1619804630000|2021-04-30 17:43:50|||||||||16
1619804640000|2021-04-30 17:44:00|||||||||36
1619804650000|2021-04-30 17:44:10|6332.4|6326.4|6332.8|6326.8|6335.9|6328.3|6332.4|6325.9|14
1619804660000|2021-04-30 17:44:20|6333.5|6327.5|6333.9|6327.9|6333.9|6327.9|6333.5|6327.5|7
1619804670000|2021-04-30 17:44:30|6333.5|6327.5|6333.9|6327.9|6333.9|6327.9|6333.5|6327.5|6
1619804690000|2021-04-30 17:44:50|6334.3|6328.3|6333.9|6327.9|6334.3|6328.3|6333.9|6327.9|0
1619804700000|2021-04-30 17:45:00|6333.5|6327.5|6332.4|6326.4|6333.5|6327.5|6330.8|6324.8|43
1619804710000|2021-04-30 17:45:10|6331.6|6325.6|6327.2|6321.2|6332.4|6326.4|6326.4|6320.4|19
1619804720000|2021-04-30 17:45:20|6328|6322|6326.8|6320.8|6328.4|6322.4|6326.4|6320.4|13
1619804730000|2021-04-30 17:45:30|6327.2|6321.2|6327.2|6321.2|6328|6322|6327.2|6321.2|2
1619804740000|2021-04-30 17:45:40|6328|6322|6320.5|6314.5|6328|6322|6320.5|6314.5|53
1619804750000|2021-04-30 17:45:50|6320.9|6314.9|6316.9|6310.9|6320.9|6314.9|6316.9|6310.9|55
1619804760000|2021-04-30 17:46:00|6317.3|6311.3|6320.1|6314.1|6320.1|6314.1|6317.3|6311.3|27
1619804770000|2021-04-30 17:46:10|6319.7|6313.7|6317.3|6311.3|6319.7|6313.7|6316.5|6310.5|14
1619804780000|2021-04-30 17:46:20|6316.9|6310.9|6317.3|6311.3|6317.3|6311.3|6316.1|6310.1|25
1619804790000|2021-04-30 17:46:30|6316.9|6310.9|6317.7|6311.7|6317.7|6311.7|6316.9|6310.9|7
1619804800000|2021-04-30 17:46:40|6316.1|6310.1|6315.4|6309.4|6316.1|6310.1|6315.4|6309.4|19
1619804810000|2021-04-30 17:46:50|6315|6309|6315.8|6309.8|6316.5|6310.5|6315|6309|15
1619804820000|2021-04-30 17:47:00|6315.4|6309.4|6313.8|6307.8|6316.5|6310.5|6313.4|6307.4|25
1619804830000|2021-04-30 17:47:10|6313.4|6307.4|6311.8|6305.8|6313.4|6307.4|6311.8|6305.8|8
1619804840000|2021-04-30 17:47:20|6311.4|6305.4|6313.8|6307.8|6314.2|6308.2|6311.4|6305.4|65
1619804850000|2021-04-30 17:47:30|6313.4|6307.4|6312.2|6306.2|6313.4|6307.4|6311.4|6305.4|14
1619804860000|2021-04-30 17:47:40|6311.8|6305.8|6312.6|6306.6|6313.4|6307.4|6311|6305|75
1619804870000|2021-04-30 17:47:50|6312.2|6306.2|6311.4|6305.4|6313.4|6307.4|6310.2|6304.2|14
1619804880000|2021-04-30 17:48:00|6310.2|6304.2|6314.6|6308.6|6315.4|6309.4|6310.2|6304.2|17
1619804890000|2021-04-30 17:48:10|6314.2|6308.2|6313.8|6307.8|6315|6309|6313.4|6307.4|22
1619804900000|2021-04-30 17:48:20|6313.4|6307.4|6311.8|6305.8|6313.4|6307.4|6311.4|6305.4|17
1619804910000|2021-04-30 17:48:30|6311|6305|6311.8|6305.8|6312.6|6306.6|6310.6|6304.6|7
1619804920000|2021-04-30 17:48:40|6311|6305|6311.8|6305.8|6312.2|6306.2|6311|6305|5
1619804930000|2021-04-30 17:48:50|6312.2|6306.2|6311.8|6305.8|6312.2|6306.2|6311|6305|40
1619804940000|2021-04-30 17:49:00|6312.2|6306.2|6312.6|6306.6|6312.6|6306.6|6312.2|6306.2|33
1619804950000|2021-04-30 17:49:10|6312.2|6306.2|6312.6|6306.6|6312.6|6306.6|6312.2|6306.2|16
1619804960000|2021-04-30 17:49:20|6316.5|6310.5|6317.3|6311.3|6318.5|6312.5|6316.5|6310.5|33
1619804970000|2021-04-30 17:49:30|6318.1|6312.1|6314.9|6308.9|6318.5|6312.5|6314.2|6308.2|17
1619804980000|2021-04-30 17:49:40|6315.3|6309.3|6316.5|6310.5|6316.5|6310.5|6314.6|6308.6|11
1619804990000|2021-04-30 17:49:50|6315.3|6309.3|6315.7|6309.7|6316.5|6310.5|6314.9|6308.9|3
1619805000000|2021-04-30 17:50:00|6316.1|6310.1|6315.7|6309.7|6317.3|6311.3|6315.7|6309.7|17
1619805010000|2021-04-30 17:50:10|6316.5|6310.5|6316.5|6310.5|6317.3|6311.3|6316.5|6310.5|5
1619805020000|2021-04-30 17:50:20|6315.3|6309.3|6314.9|6308.9|6315.7|6309.7|6314.9|6308.9|6
1619805030000|2021-04-30 17:50:30|6315.3|6309.3|6316.9|6310.9|6316.9|6310.9|6315.3|6309.3|2
1619805040000|2021-04-30 17:50:40|6316.5|6310.5|6317.3|6311.3|6317.3|6311.3|6316.5|6310.5|6
1619805050000|2021-04-30 17:50:50|6315.7|6309.7|6316.1|6310.1|6316.1|6310.1|6315.7|6309.7|8
1619805060000|2021-04-30 17:51:00|6316.5|6310.5|6317.3|6311.3|6317.3|6311.3|6316.5|6310.5|3
1619805070000|2021-04-30 17:51:10|6316.9|6310.9|6317.3|6311.3|6317.3|6311.3|6316.9|6310.9|43
1619805080000|2021-04-30 17:51:20|6316.9|6310.9|6316.1|6310.1|6316.9|6310.9|6315.7|6309.7|24
1619805090000|2021-04-30 17:51:30|6316.5|6310.5|6316.9|6310.9|6317.3|6311.3|6316.5|6310.5|6
1619805100000|2021-04-30 17:51:40|6316.5|6310.5|6315.3|6309.3|6316.9|6310.9|6314.5|6308.5|4
1619805110000|2021-04-30 17:51:50|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|4
1619805120000|2021-04-30 17:52:00|6316.9|6310.9|6317.3|6311.3|6317.3|6311.3|6316.9|6310.9|5
1619805130000|2021-04-30 17:52:10|6319.3|6313.3|6319.7|6313.7|6320.5|6314.5|6318.9|6312.9|36
1619805140000|2021-04-30 17:52:20|6320.5|6314.5|6319.8|6313.8|6322.7|6316.7|6319.3|6313.3|5
1619805150000|2021-04-30 17:52:30|6320.3|6314.3|6313.1|6307.1|6321.1|6315.1|6313.1|6307.1|9
1619805160000|2021-04-30 17:52:40|6312.5|6306.5|6311.5|6305.5|6313.1|6307.1|6311.4|6305.4|20
1619805170000|2021-04-30 17:52:50|6311.3|6305.3|6314.5|6308.5|6315.1|6309.1|6311|6305|19
1619805180000|2021-04-30 17:53:00|6315|6309|6317.6|6311.6|6318.2|6312.2|6315|6309|12
1619805190000|2021-04-30 17:53:10|6317.2|6311.2|6322.6|6316.6|6322.6|6316.6|6315.6|6309.6|30
1619805200000|2021-04-30 17:53:20|6324.6|6318.6|6326.4|6320.4|6326.4|6320.4|6324.1|6318.1|8
1619805210000|2021-04-30 17:53:30|6325.2|6319.2|6325.1|6319.1|6325.2|6319.2|6325.1|6319.1|7
1619805220000|2021-04-30 17:53:40|6325|6319|6324.5|6318.5|6325|6319|6324|6318|14
1619805230000|2021-04-30 17:53:50|6324.6|6318.6|6326.6|6320.6|6326.6|6320.6|6324.1|6318.1|14
1619805240000|2021-04-30 17:54:00|6327.1|6321.1|6330.6|6324.6|6330.6|6324.6|6327|6321|6
1619805250000|2021-04-30 17:54:10|6332.1|6326.1|6333.5|6327.5|6333.5|6327.5|6331.1|6325.1|26
1619805260000|2021-04-30 17:54:20|6333.4|6327.4|6329.9|6323.9|6333.4|6327.4|6329.9|6323.9|7
1619805270000|2021-04-30 17:54:30|6330|6324|6333|6327|6333.6|6327.6|6330|6324|19
1619805280000|2021-04-30 17:54:40|6333.1|6327.1|6332.5|6326.5|6333.5|6327.5|6332.5|6326.5|1
1619805290000|2021-04-30 17:54:50|6332.3|6326.3|6332.5|6326.5|6332.5|6326.5|6331.7|6325.7|20
1619805300000|2021-04-30 17:55:00|6334|6328|6334|6328|6334.4|6328.4|6332.9|6326.9|43
1619805310000|2021-04-30 17:55:10|6333.9|6327.9|6333|6327|6333.9|6327.9|6332.9|6326.9|11
1619805320000|2021-04-30 17:55:20|6332.6|6326.6|6333|6327|6333.1|6327.1|6332.6|6326.6|2
1619805330000|2021-04-30 17:55:30|6332.9|6326.9|6332.9|6326.9|6332.9|6326.9|6332.9|6326.9|0
1619805340000|2021-04-30 17:55:40|6333|6327|6334.4|6328.4|6335.4|6329.4|6333|6327|34
1619805350000|2021-04-30 17:55:50|6334.8|6328.8|6334.9|6328.9|6334.9|6328.9|6334.8|6328.8|7
1619805360000|2021-04-30 17:56:00|6336.1|6330.1|6337.1|6331.1|6337.2|6331.2|6336.1|6330.1|57
1619805370000|2021-04-30 17:56:10|6337.9|6331.9|6337.6|6331.6|6338|6332|6336.7|6330.7|43
1619805380000|2021-04-30 17:56:20|6337.7|6331.7|6337.1|6331.1|6338.5|6332.5|6337.1|6331.1|9
1619805390000|2021-04-30 17:56:30|6337.5|6331.5|6337.2|6331.2|6337.5|6331.5|6336.3|6330.3|28
1619805400000|2021-04-30 17:56:40|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|3
1619805410000|2021-04-30 17:56:50|6336.7|6330.7|6338.1|6332.1|6338.1|6332.1|6336.7|6330.7|16
1619805420000|2021-04-30 17:57:00|6339|6333|6338.9|6332.9|6340.6|6334.6|6338.5|6332.5|28
1619805430000|2021-04-30 17:57:10|6340.7|6334.7|6340.2|6334.2|6340.7|6334.7|6340.2|6334.2|34
1619805440000|2021-04-30 17:57:20|||||||||10
1619805450000|2021-04-30 17:57:30|6339.8|6333.8|6340.7|6334.7|6340.7|6334.7|6339.8|6333.8|5
1619805460000|2021-04-30 17:57:40|6340.6|6334.6|6340.2|6334.2|6340.6|6334.6|6340.2|6334.2|1
1619805470000|2021-04-30 17:57:50|6340.6|6334.6|6339.8|6333.8|6340.6|6334.6|6339.8|6333.8|13
1619805480000|2021-04-30 17:58:00|||||||||10
1619805490000|2021-04-30 17:58:10|6339.1|6333.1|6340.2|6334.2|6340.2|6334.2|6339.1|6333.1|26
1619805500000|2021-04-30 17:58:20|6339.8|6333.8|6340.2|6334.2|6340.2|6334.2|6339.8|6333.8|10
1619805510000|2021-04-30 17:58:30|||||||||9
1619805520000|2021-04-30 17:58:40|6340.6|6334.6|6341.6|6335.6|6341.6|6335.6|6340.6|6334.6|6
1619805530000|2021-04-30 17:58:50|||||||||1
1619805540000|2021-04-30 17:59:00|6342|6336|6342.5|6336.5|6342.5|6336.5|6342|6336|41
1619805550000|2021-04-30 17:59:10|6348.2|6338.2|6348.2|6338.2|6348.2|6338.2|6348.2|6338.2|147
1619805560000|2021-04-30 17:59:20|||||||||74
1619805570000|2021-04-30 17:59:30|||||||||92
1619805580000|2021-04-30 17:59:40|||||||||61
1619805590000|2021-04-30 17:59:50|||||||||1
1619805600000|2021-04-30 18:00:00|||||||||24
1619805610000|2021-04-30 18:00:10|||||||||11
1619805620000|2021-04-30 18:00:20|||||||||41
1619805630000|2021-04-30 18:00:30|||||||||64
1619805640000|2021-04-30 18:00:40|6348|6338|6348.2|6338.2|6348.2|6338.2|6348|6338|19
1619805650000|2021-04-30 18:00:50|||||||||10
1619805660000|2021-04-30 18:01:00|6347.8|6337.8|6348.2|6338.2|6348.2|6338.2|6347.8|6337.8|33
1619805670000|2021-04-30 18:01:10|6348|6338|6342|6336|6349.7|6338|6341.6|6334.7|18
1619805680000|2021-04-30 18:01:20|6341.6|6335.6|6348.2|6338.2|6348.2|6338.2|6341.6|6335.6|13
1619805690000|2021-04-30 18:01:30|6347.8|6337.8|6350.7|6335.7|6350.7|6337.8|6347.8|6333.7|56499
1619805700000|2021-04-30 18:01:40|||||||||1186325
1619805710000|2021-04-30 18:01:50|||||||||1073684
1619805720000|2021-04-30 18:02:00|||||||||1130304
1619805730000|2021-04-30 18:02:10|6348.2|6338.2|6348.2|6338.2|6350.7|6338.2|6348.2|6335.7|1130394
1619805740000|2021-04-30 18:02:20|6350.7|6335.7|6350.7|6335.7|6350.7|6335.7|6350.7|6335.7|1073904
1619805750000|2021-04-30 18:02:30|||||||||1073956
1619805760000|2021-04-30 18:02:40|6348.2|6338.2|6350.7|6335.7|6350.7|6338.2|6348.2|6335.7|1130643
1619805770000|2021-04-30 18:02:50|6348.2|6338.2|6348.2|6338.2|6348.2|6338.2|6348.2|6338.2|1131115
1619805780000|2021-04-30 18:03:00|6350.7|6335.7|6350.7|6335.7|6350.7|6335.7|6350.7|6335.7|1074715
1619805790000|2021-04-30 18:03:10|||||||||1131552
1619805800000|2021-04-30 18:03:20|6348.2|6338.2|6350.7|6335.7|6350.7|6338.2|6348.2|6335.7|1075080
1619805810000|2021-04-30 18:03:30|||||||||1131884
1619805820000|2021-04-30 18:03:40|6348.2|6338.2|6350.7|6335.7|6350.7|6338.2|6348.2|6335.7|1132272
1619805830000|2021-04-30 18:03:50|||||||||1075781
1619805840000|2021-04-30 18:04:00|||||||||1076055
1619805850000|2021-04-30 18:04:10|6344.3|6329.3|6344.3|6329.3|6344.3|6329.3|6344.3|6329.3|1132763
1619805860000|2021-04-30 18:04:20|||||||||1134207
1619805870000|2021-04-30 18:04:30|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1078628
1619805880000|2021-04-30 18:04:40|||||||||1136340
1619805890000|2021-04-30 18:04:50|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1079979
1619805900000|2021-04-30 18:05:00|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1137050
1619805910000|2021-04-30 18:05:10|||||||||1080856
1619805920000|2021-04-30 18:05:20|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1137960
1619805930000|2021-04-30 18:05:30|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1081062
1619805940000|2021-04-30 18:05:40|||||||||1137960
1619805950000|2021-04-30 18:05:50|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1138092
1619805960000|2021-04-30 18:06:00|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1081335
1619805970000|2021-04-30 18:06:10|||||||||1138824
1619805980000|2021-04-30 18:06:20|6341.8|6331.8|6344.3|6329.3|6344.3|6331.8|6341.8|6329.3|1081898
1619805990000|2021-04-30 18:06:30|||||||||1138840
1619806000000|2021-04-30 18:06:40|6341.8|6331.8|6344.2|6329.2|6344.3|6331.8|6341.8|6329.2|1081997
1619806010000|2021-04-30 18:06:50|||||||||1139240
1619806020000|2021-04-30 18:07:00|||||||||1082316
1619806030000|2021-04-30 18:07:10|6341.7|6331.7|6344.2|6329.2|6344.2|6331.7|6341.7|6329.2|1139404
1619806040000|2021-04-30 18:07:20|6341.7|6331.7|6344.2|6329.2|6344.2|6331.7|6341.7|6329.2|1082449
1619806050000|2021-04-30 18:07:30|6341.7|6331.7|6344.2|6329.2|6344.2|6331.7|6341.7|6329.2|1139440
1619806060000|2021-04-30 18:07:40|||||||||1082468
1619806070000|2021-04-30 18:07:50|6341.7|6331.7|6341.7|6331.7|6341.7|6331.7|6341.7|6331.7|1196418
1619806080000|2021-04-30 18:08:00|6344.2|6329.2|6349.5|6334.5|6349.5|6337|6344.2|6329.2|1025849
1619806090000|2021-04-30 18:08:10|||||||||1140723
1619806100000|2021-04-30 18:08:20|||||||||1141972
1619806110000|2021-04-30 18:08:30|6347|6337|6349.5|6334.5|6349.5|6337|6347|6334.5|1085200
1619806120000|2021-04-30 18:08:40|||||||||1085465
1619806130000|2021-04-30 18:08:50|||||||||1142991
1619806140000|2021-04-30 18:09:00|||||||||1143225
1619806150000|2021-04-30 18:09:10|||||||||1143497
1619806160000|2021-04-30 18:09:20|||||||||1087186
1619806170000|2021-04-30 18:09:30|||||||||1088668
1619806180000|2021-04-30 18:09:40|6347|6337|6349.5|6334.5|6349.5|6337|6347|6334.5|1146079
1619806190000|2021-04-30 18:09:50|||||||||1089374
1619806200000|2021-04-30 18:10:00|6347|6337|6349.5|6334.5|6349.5|6337|6347|6334.5|1147725
1619806210000|2021-04-30 18:10:10|||||||||1091200
1619806220000|2021-04-30 18:10:20|||||||||1149001
1619806230000|2021-04-30 18:10:30|||||||||1091807
1619806240000|2021-04-30 18:10:40|||||||||1149521
1619806250000|2021-04-30 18:10:50|||||||||1092246
1619806260000|2021-04-30 18:11:00|6347|6337|6347|6337|6347|6337|6347|6337|1208030
1619806270000|2021-04-30 18:11:10|6349.5|6334.5|6349.5|6334.5|6349.5|6337|6347|6334.5|1036451
1619806280000|2021-04-30 18:11:20|||||||||1151735
1619806290000|2021-04-30 18:11:30|||||||||1094195
1619806300000|2021-04-30 18:11:40|||||||||1209632
1619806310000|2021-04-30 18:11:50|||||||||1095203
1619806320000|2021-04-30 18:12:00|6347|6337|6349.5|6334.5|6349.5|6337|6347|6334.5|1096201
1619806330000|2021-04-30 18:12:10|6347|6337|6349.5|6334.5|6349.5|6337|6347|6334.5|1154549
1619806340000|2021-04-30 18:12:20|||||||||1099772
1619806350000|2021-04-30 18:12:30|||||||||1100168
1619806360000|2021-04-30 18:12:40|||||||||1159281
1619806370000|2021-04-30 18:12:50|||||||||1102703
1619806380000|2021-04-30 18:13:00|6347|6337|6349.5|6334.5|6349.5|6337|6347|6334.5|1103257
1619806390000|2021-04-30 18:13:10|||||||||1220401
1619806400000|2021-04-30 18:13:20|6348.7|6333.7|6348.7|6333.7|6348.7|6333.7|6348.7|6333.7|1047816
1619806410000|2021-04-30 18:13:30|||||||||1165117
1619806420000|2021-04-30 18:13:40|||||||||1166253
1619806430000|2021-04-30 18:13:50|6344.2|6338.2|6348.7|6333.7|6348.7|6338.2|6344.2|6333.7|1110701
1619806440000|2021-04-30 18:14:00|6344.2|6338.2|6348.7|6333.7|6348.7|6338.2|6344.2|6333.7|1055546
1619806450000|2021-04-30 18:14:10|6349.7|6334.7|6349.7|6334.7|6349.7|6334.7|6349.7|6334.7|998287
1619806460000|2021-04-30 18:14:20|6348.7|6333.7|6348.7|6333.7|6348.7|6333.7|6348.7|6333.7|1176215
1619806470000|2021-04-30 18:14:30|||||||||1119482
1619806480000|2021-04-30 18:14:40|||||||||1123772
1619806490000|2021-04-30 18:14:50|6353.9|6338.9|6352.8|6342.8|6353.9|6342.8|6352.8|6338.9|711496
1619806510000|2021-04-30 18:15:10|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|59375
1619806620000|2021-04-30 18:17:00|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|241
